1652054400000|2022-05-09 00:00:00|94.44|93.34|94.43|93.33|94.44|93.34|94.42|93.32|5
1652054410000|2022-05-09 00:00:10|94.44|93.34|94.49|93.39|94.49|93.39|94.43|93.33|13
1652054420000|2022-05-09 00:00:20|94.5|93.4|94.5|93.4|94.55|93.45|94.49|93.39|11
1652054430000|2022-05-09 00:00:30|94.51|93.41|94.57|93.47|94.57|93.47|94.5|93.4|8
1652054440000|2022-05-09 00:00:40|94.58|93.48|94.61|93.51|94.62|93.52|94.57|93.47|11
1652054450000|2022-05-09 00:00:50|94.62|93.52|94.61|93.51|94.62|93.52|94.59|93.49|7
1652054460000|2022-05-09 00:01:00|94.62|93.52|94.61|93.51|94.62|93.52|94.6|93.5|12
1652054470000|2022-05-09 00:01:10|94.62|93.52|94.59|93.49|94.62|93.52|94.59|93.49|7
1652054490000|2022-05-09 00:01:30|94.6|93.5|94.59|93.49|94.6|93.5|94.59|93.49|2
1652054500000|2022-05-09 00:01:40|94.58|93.48|94.52|93.42|94.58|93.48|94.52|93.42|10
1652054510000|2022-05-09 00:01:50|94.51|93.41|94.55|93.45|94.55|93.45|94.51|93.41|8
1652054520000|2022-05-09 00:02:00|94.56|93.46|94.59|93.49|94.61|93.51|94.55|93.45|16
1652054530000|2022-05-09 00:02:10|94.58|93.48|94.59|93.49|94.62|93.52|94.58|93.48|10
1652054540000|2022-05-09 00:02:20|94.56|93.46|94.53|93.43|94.56|93.46|94.53|93.43|3
1652054550000|2022-05-09 00:02:30|94.52|93.42|94.43|93.33|94.52|93.42|94.43|93.33|11
1652054560000|2022-05-09 00:02:40|94.44|93.34|94.42|93.32|94.48|93.38|94.42|93.32|13
1652054570000|2022-05-09 00:02:50|94.43|93.33|94.39|93.29|94.43|93.33|94.38|93.28|17
1652054580000|2022-05-09 00:03:00|94.4|93.3|94.32|93.22|94.4|93.3|94.3|93.2|21
1652054590000|2022-05-09 00:03:10|94.31|93.21|94.32|93.22|94.32|93.22|94.31|93.21|8
1652054600000|2022-05-09 00:03:20|94.31|93.21|94.32|93.22|94.32|93.22|94.29|93.19|11
1652054610000|2022-05-09 00:03:30|94.33|93.23|94.32|93.22|94.33|93.23|94.32|93.22|6
1652054620000|2022-05-09 00:03:40|94.33|93.23|94.41|93.31|94.41|93.31|94.33|93.23|12
1652054630000|2022-05-09 00:03:50|94.43|93.33|94.42|93.32|94.43|93.33|94.41|93.31|18
1652054640000|2022-05-09 00:04:00|94.41|93.31|94.46|93.36|94.46|93.36|94.41|93.31|13
1652054650000|2022-05-09 00:04:10|94.47|93.37|94.49|93.39|94.5|93.4|94.47|93.37|7
1652054660000|2022-05-09 00:04:20|94.5|93.4|94.51|93.41|94.51|93.41|94.49|93.39|9
1652054670000|2022-05-09 00:04:30|94.5|93.4|94.51|93.41|94.51|93.41|94.5|93.4|4
1652054680000|2022-05-09 00:04:40|94.5|93.4|94.51|93.41|94.51|93.41|94.48|93.38|7
1652054690000|2022-05-09 00:04:50|94.5|93.4|94.49|93.39|94.5|93.4|94.48|93.38|4
1652054700000|2022-05-09 00:05:00|94.5|93.4|94.53|93.43|94.53|93.43|94.5|93.4|4
1652054710000|2022-05-09 00:05:10|94.52|93.42|94.58|93.48|94.58|93.48|94.52|93.42|10
1652054720000|2022-05-09 00:05:20|94.57|93.47|94.54|93.44|94.57|93.47|94.54|93.44|4
1652054730000|2022-05-09 00:05:30|94.52|93.42|94.55|93.45|94.55|93.45|94.52|93.42|5
1652054740000|2022-05-09 00:05:40|94.54|93.44|94.53|93.43|94.56|93.46|94.52|93.42|8
1652054750000|2022-05-09 00:05:50|94.55|93.45|94.53|93.43|94.55|93.45|94.52|93.42|7
1652054760000|2022-05-09 00:06:00|94.55|93.45|94.55|93.45|94.56|93.46|94.54|93.44|5
1652054770000|2022-05-09 00:06:10|94.56|93.46|94.56|93.46|94.56|93.46|94.56|93.46|1
1652054790000|2022-05-09 00:06:30|94.57|93.47|94.57|93.47|94.57|93.47|94.57|93.47|1
1652054800000|2022-05-09 00:06:40|94.58|93.48|94.55|93.45|94.59|93.49|94.55|93.45|14
1652054810000|2022-05-09 00:06:50|94.54|93.44|94.55|93.45|94.56|93.46|94.53|93.43|14
1652054820000|2022-05-09 00:07:00|94.56|93.46|94.62|93.52|94.68|93.58|94.56|93.46|15
1652054830000|2022-05-09 00:07:10|94.63|93.53|94.64|93.54|94.65|93.55|94.62|93.52|7
1652054840000|2022-05-09 00:07:20|94.65|93.55|94.64|93.54|94.66|93.56|94.64|93.54|8
1652054850000|2022-05-09 00:07:30|94.63|93.53|94.63|93.53|94.64|93.54|94.63|93.53|5
1652054860000|2022-05-09 00:07:40|94.62|93.52|94.64|93.54|94.67|93.57|94.62|93.52|15
1652054870000|2022-05-09 00:07:50|94.65|93.55|94.66|93.56|94.66|93.56|94.64|93.54|6
1652054880000|2022-05-09 00:08:00|94.65|93.55|94.63|93.53|94.66|93.56|94.63|93.53|7
1652054890000|2022-05-09 00:08:10|94.64|93.54|94.64|93.54|94.64|93.54|94.63|93.53|3
1652054900000|2022-05-09 00:08:20|94.66|93.56|94.64|93.54|94.66|93.56|94.64|93.54|2
1652054910000|2022-05-09 00:08:30|94.63|93.53|94.61|93.51|94.63|93.53|94.61|93.51|3
1652054920000|2022-05-09 00:08:40|94.62|93.52|94.63|93.53|94.63|93.53|94.62|93.52|4
1652054930000|2022-05-09 00:08:50|94.62|93.52|94.62|93.52|94.62|93.52|94.62|93.52|1
1652054940000|2022-05-09 00:09:00|94.63|93.53|94.64|93.54|94.66|93.56|94.63|93.53|10
1652054950000|2022-05-09 00:09:10|94.63|93.53|94.64|93.54|94.65|93.55|94.63|93.53|5
1652054960000|2022-05-09 00:09:20|94.65|93.55|94.62|93.52|94.65|93.55|94.61|93.51|9
1652054970000|2022-05-09 00:09:30|94.61|93.51|94.6|93.5|94.63|93.53|94.6|93.5|7
1652054980000|2022-05-09 00:09:40|94.61|93.51|94.65|93.55|94.66|93.56|94.6|93.5|16
1652054990000|2022-05-09 00:09:50|94.66|93.56|94.64|93.54|94.67|93.57|94.63|93.53|6
1652055000000|2022-05-09 00:10:00|94.63|93.53|94.62|93.52|94.63|93.53|94.62|93.52|6
1652055010000|2022-05-09 00:10:10|94.63|93.53|94.63|93.53|94.64|93.54|94.62|93.52|9
1652055020000|2022-05-09 00:10:20|94.64|93.54|94.64|93.54|94.64|93.54|94.63|93.53|5
1652055030000|2022-05-09 00:10:30|94.63|93.53|94.63|93.53|94.64|93.54|94.63|93.53|5
1652055040000|2022-05-09 00:10:40|94.66|93.56|94.68|93.58|94.69|93.59|94.66|93.56|5
1652055050000|2022-05-09 00:10:50|94.69|93.59|94.76|93.66|94.76|93.66|94.69|93.59|15
1652055060000|2022-05-09 00:11:00|94.75|93.65|94.77|93.67|94.78|93.68|94.75|93.65|9
1652055070000|2022-05-09 00:11:10|94.78|93.68|94.88|93.78|94.88|93.78|94.78|93.68|13
1652055080000|2022-05-09 00:11:20|94.9|93.8|94.9|93.8|94.91|93.81|94.88|93.78|12
1652055090000|2022-05-09 00:11:30|94.89|93.79|94.88|93.78|94.9|93.8|94.85|93.75|16
1652055100000|2022-05-09 00:11:40|94.9|93.8|94.95|93.85|94.96|93.86|94.88|93.78|19
1652055110000|2022-05-09 00:11:50|94.93|93.83|94.89|93.79|94.96|93.86|94.88|93.78|18
1652055120000|2022-05-09 00:12:00|94.9|93.8|94.9|93.8|94.92|93.82|94.88|93.78|10
1652055130000|2022-05-09 00:12:10|94.91|93.81|94.87|93.77|94.91|93.81|94.86|93.76|10
1652055140000|2022-05-09 00:12:20|94.9|93.8|94.86|93.76|94.91|93.81|94.86|93.76|13
1652055150000|2022-05-09 00:12:30|94.87|93.77|94.91|93.81|94.91|93.81|94.87|93.77|12
1652055160000|2022-05-09 00:12:40|94.88|93.78|94.87|93.77|94.9|93.8|94.87|93.77|4
1652055170000|2022-05-09 00:12:50|94.88|93.78|94.83|93.73|94.89|93.79|94.83|93.73|8
1652055180000|2022-05-09 00:13:00|94.84|93.74|94.82|93.72|94.84|93.74|94.81|93.71|11
1652055190000|2022-05-09 00:13:10|94.8|93.7|94.78|93.68|94.8|93.7|94.76|93.66|10
1652055200000|2022-05-09 00:13:20|94.77|93.67|94.78|93.68|94.8|93.7|94.77|93.67|7
1652055210000|2022-05-09 00:13:30|94.77|93.67|94.78|93.68|94.78|93.68|94.77|93.67|2
1652055230000|2022-05-09 00:13:50|94.77|93.67|94.76|93.66|94.78|93.68|94.75|93.65|6
1652055240000|2022-05-09 00:14:00|94.77|93.67|94.8|93.7|94.8|93.7|94.77|93.67|11
1652055250000|2022-05-09 00:14:10|94.81|93.71|94.78|93.68|94.81|93.71|94.77|93.67|8
1652055260000|2022-05-09 00:14:20|94.79|93.69|94.77|93.67|94.79|93.69|94.76|93.66|5
1652055270000|2022-05-09 00:14:30|94.76|93.66|94.77|93.67|94.77|93.67|94.76|93.66|4
1652055280000|2022-05-09 00:14:40|94.75|93.65|94.71|93.61|94.75|93.65|94.71|93.61|10
1652055290000|2022-05-09 00:14:50|94.72|93.62|94.74|93.64|94.74|93.64|94.71|93.61|9
1652055300000|2022-05-09 00:15:00|94.75|93.65|94.78|93.68|94.79|93.69|94.75|93.65|6
1652055310000|2022-05-09 00:15:10|94.8|93.7|94.78|93.68|94.8|93.7|94.77|93.67|6
1652055320000|2022-05-09 00:15:20|94.77|93.67|94.71|93.61|94.78|93.68|94.7|93.6|9
1652055330000|2022-05-09 00:15:30|94.72|93.62|94.71|93.61|94.72|93.62|94.69|93.59|7
1652055340000|2022-05-09 00:15:40|94.72|93.62|94.71|93.61|94.72|93.62|94.7|93.6|12
1652055350000|2022-05-09 00:15:50|94.72|93.62|94.71|93.61|94.72|93.62|94.7|93.6|6
1652055360000|2022-05-09 00:16:00|94.7|93.6|94.71|93.61|94.73|93.63|94.7|93.6|5
1652055370000|2022-05-09 00:16:10|94.72|93.62|94.71|93.61|94.72|93.62|94.71|93.61|4
1652055380000|2022-05-09 00:16:20|94.72|93.62|94.71|93.61|94.72|93.62|94.71|93.61|2
1652055390000|2022-05-09 00:16:30|94.72|93.62|94.71|93.61|94.72|93.62|94.71|93.61|2
1652055400000|2022-05-09 00:16:40|94.72|93.62|94.69|93.59|94.72|93.62|94.69|93.59|6
1652055410000|2022-05-09 00:16:50|94.68|93.58|94.7|93.6|94.7|93.6|94.68|93.58|5
1652055420000|2022-05-09 00:17:00|94.71|93.61|94.7|93.6|94.71|93.61|94.7|93.6|6
1652055430000|2022-05-09 00:17:10|94.71|93.61|94.72|93.62|94.73|93.63|94.71|93.61|5
1652055440000|2022-05-09 00:17:20|94.73|93.63|94.72|93.62|94.73|93.63|94.72|93.62|2
1652055450000|2022-05-09 00:17:30|94.71|93.61|94.73|93.63|94.73|93.63|94.71|93.61|5
1652055460000|2022-05-09 00:17:40|94.72|93.62|94.72|93.62|94.72|93.62|94.7|93.6|7
1652055470000|2022-05-09 00:17:50|94.71|93.61|94.69|93.59|94.72|93.62|94.67|93.57|7
1652055480000|2022-05-09 00:18:00|94.67|93.57|94.7|93.6|94.7|93.6|94.67|93.57|8
1652055490000|2022-05-09 00:18:10|94.71|93.61|94.75|93.65|94.78|93.68|94.71|93.61|10
1652055500000|2022-05-09 00:18:20|94.77|93.67|94.75|93.65|94.77|93.67|94.75|93.65|3
1652055520000|2022-05-09 00:18:40|94.76|93.66|94.7|93.6|94.76|93.66|94.7|93.6|13
1652055530000|2022-05-09 00:18:50|94.71|93.61|94.72|93.62|94.72|93.62|94.71|93.61|2
1652055540000|2022-05-09 00:19:00|94.71|93.61|94.69|93.59|94.71|93.61|94.69|93.59|5
1652055550000|2022-05-09 00:19:10|94.68|93.58|94.63|93.53|94.68|93.58|94.63|93.53|6
1652055560000|2022-05-09 00:19:20|94.62|93.52|94.62|93.52|94.63|93.53|94.61|93.51|8
1652055570000|2022-05-09 00:19:30|94.63|93.53|94.62|93.52|94.63|93.53|94.62|93.52|2
1652055580000|2022-05-09 00:19:40|94.61|93.51|94.6|93.5|94.61|93.51|94.6|93.5|4
1652055590000|2022-05-09 00:19:50|94.61|93.51|94.6|93.5|94.61|93.51|94.6|93.5|6
1652055600000|2022-05-09 00:20:00|94.61|93.51|94.61|93.51|94.63|93.53|94.61|93.51|5
1652055610000|2022-05-09 00:20:10|94.6|93.5|94.6|93.5|94.6|93.5|94.6|93.5|1
1652055620000|2022-05-09 00:20:20|94.61|93.51|94.59|93.49|94.61|93.51|94.59|93.49|9
1652055630000|2022-05-09 00:20:30|94.61|93.51|94.59|93.49|94.61|93.51|94.59|93.49|4
1652055640000|2022-05-09 00:20:40|94.6|93.5|94.62|93.52|94.62|93.52|94.59|93.49|10
1652055650000|2022-05-09 00:20:50|94.61|93.51|94.66|93.56|94.66|93.56|94.61|93.51|7
1652055660000|2022-05-09 00:21:00|94.67|93.57|94.74|93.64|94.76|93.66|94.67|93.57|15
1652055670000|2022-05-09 00:21:10|94.73|93.63|94.74|93.64|94.75|93.65|94.73|93.63|12
1652055680000|2022-05-09 00:21:20|94.75|93.65|94.8|93.7|94.8|93.7|94.75|93.65|10
1652055690000|2022-05-09 00:21:30|94.81|93.71|94.81|93.71|94.82|93.72|94.8|93.7|7
1652055700000|2022-05-09 00:21:40|94.82|93.72|94.89|93.79|94.91|93.81|94.82|93.72|20
1652055710000|2022-05-09 00:21:50|94.9|93.8|94.92|93.82|94.92|93.82|94.89|93.79|10
1652055720000|2022-05-09 00:22:00|94.91|93.81|94.89|93.79|94.93|93.83|94.89|93.79|8
1652055730000|2022-05-09 00:22:10|94.88|93.78|94.85|93.75|94.89|93.79|94.84|93.74|9
1652055740000|2022-05-09 00:22:20|94.84|93.74|94.86|93.76|94.9|93.8|94.83|93.73|16
1652055750000|2022-05-09 00:22:30|94.85|93.75|94.8|93.7|94.85|93.75|94.8|93.7|9
1652055760000|2022-05-09 00:22:40|94.81|93.71|94.82|93.72|94.83|93.73|94.81|93.71|9
1652055770000|2022-05-09 00:22:50|94.83|93.73|94.83|93.73|94.83|93.73|94.83|93.73|1
1652055780000|2022-05-09 00:23:00|94.82|93.72|94.82|93.72|94.82|93.72|94.82|93.72|1
1652055790000|2022-05-09 00:23:10|94.81|93.71|94.8|93.7|94.82|93.72|94.8|93.7|10
1652055800000|2022-05-09 00:23:20|94.79|93.69|94.79|93.69|94.8|93.7|94.79|93.69|5
1652055810000|2022-05-09 00:23:30|94.8|93.7|94.8|93.7|94.81|93.71|94.8|93.7|3
1652055820000|2022-05-09 00:23:40|94.79|93.69|94.8|93.7|94.81|93.71|94.79|93.69|6
1652055830000|2022-05-09 00:23:50|94.81|93.71|94.87|93.77|94.89|93.79|94.81|93.71|14
1652055840000|2022-05-09 00:24:00|94.86|93.76|94.9|93.8|94.91|93.81|94.84|93.74|16
1652055850000|2022-05-09 00:24:10|94.89|93.79|94.9|93.8|94.9|93.8|94.89|93.79|4
1652055860000|2022-05-09 00:24:20|94.89|93.79|94.89|93.79|94.9|93.8|94.86|93.76|11
1652055870000|2022-05-09 00:24:30|94.9|93.8|94.87|93.77|94.9|93.8|94.86|93.76|12
1652055880000|2022-05-09 00:24:40|94.9|93.8|94.89|93.79|94.9|93.8|94.87|93.77|11
1652055890000|2022-05-09 00:24:50|94.9|93.8|94.89|93.79|94.9|93.8|94.87|93.77|6
1652055900000|2022-05-09 00:25:00|94.88|93.78|94.81|93.71|94.89|93.79|94.8|93.7|19
1652055910000|2022-05-09 00:25:10|94.82|93.72|94.83|93.73|94.83|93.73|94.79|93.69|16
1652055920000|2022-05-09 00:25:20|94.82|93.72|94.82|93.72|94.82|93.72|94.81|93.71|7
1652055930000|2022-05-09 00:25:30|94.81|93.71|94.81|93.71|94.82|93.72|94.81|93.71|3
1652055950000|2022-05-09 00:25:50|94.8|93.7|94.77|93.67|94.8|93.7|94.77|93.67|10
1652055960000|2022-05-09 00:26:00|94.78|93.68|94.77|93.67|94.78|93.68|94.76|93.66|6
1652055970000|2022-05-09 00:26:10|94.78|93.68|94.79|93.69|94.79|93.69|94.77|93.67|4
1652056000000|2022-05-09 00:26:40|94.8|93.7|94.79|93.69|94.81|93.71|94.79|93.69|12
1652056010000|2022-05-09 00:26:50|94.78|93.68|94.78|93.68|94.78|93.68|94.77|93.67|5
1652056020000|2022-05-09 00:27:00|94.79|93.69|94.79|93.69|94.79|93.69|94.78|93.68|7
1652056030000|2022-05-09 00:27:10|94.78|93.68|94.8|93.7|94.8|93.7|94.78|93.68|4
1652056040000|2022-05-09 00:27:20|94.79|93.69|94.81|93.71|94.82|93.72|94.79|93.69|6
1652056050000|2022-05-09 00:27:30|94.82|93.72|94.82|93.72|94.82|93.72|94.81|93.71|3
1652056060000|2022-05-09 00:27:40|94.81|93.71|94.82|93.72|94.82|93.72|94.81|93.71|2
1652056070000|2022-05-09 00:27:50|94.83|93.73|94.9|93.8|94.91|93.81|94.83|93.73|16
1652056080000|2022-05-09 00:28:00|94.89|93.79|94.86|93.76|94.91|93.81|94.86|93.76|9
1652056090000|2022-05-09 00:28:10|94.87|93.77|94.86|93.76|94.87|93.77|94.86|93.76|2
1652056110000|2022-05-09 00:28:30|94.89|93.79|94.88|93.78|94.89|93.79|94.87|93.77|3
1652056120000|2022-05-09 00:28:40|94.89|93.79|94.89|93.79|94.89|93.79|94.89|93.79|1
1652056140000|2022-05-09 00:29:00|94.88|93.78|94.83|93.73|94.88|93.78|94.81|93.71|10
1652056150000|2022-05-09 00:29:10|94.82|93.72|94.87|93.77|94.87|93.77|94.82|93.72|4
1652056160000|2022-05-09 00:29:20|94.86|93.76|94.86|93.76|94.91|93.81|94.86|93.76|16
1652056170000|2022-05-09 00:29:30|94.87|93.77|94.86|93.76|94.87|93.77|94.86|93.76|8
1652056180000|2022-05-09 00:29:40|94.87|93.77|94.86|93.76|94.87|93.77|94.86|93.76|2
1652056190000|2022-05-09 00:29:50|94.87|93.77|94.86|93.76|94.87|93.77|94.86|93.76|6
1652056200000|2022-05-09 00:30:00|94.85|93.75|94.83|93.73|94.86|93.76|94.82|93.72|7
1652056210000|2022-05-09 00:30:10|94.85|93.75|94.83|93.73|94.9|93.8|94.8|93.7|21
1652056220000|2022-05-09 00:30:20|94.84|93.74|94.83|93.73|94.84|93.74|94.82|93.72|8
1652056230000|2022-05-09 00:30:30|94.84|93.74|94.87|93.77|94.87|93.77|94.82|93.72|10
1652056240000|2022-05-09 00:30:40|94.88|93.78|94.93|93.83|94.93|93.83|94.88|93.78|6
1652056250000|2022-05-09 00:30:50|94.92|93.82|94.94|93.84|94.94|93.84|94.92|93.82|3
1652056260000|2022-05-09 00:31:00|94.98|93.88|95.02|93.92|95.03|93.93|94.98|93.88|11
1652056270000|2022-05-09 00:31:10|95.03|93.93|95.03|93.93|95.04|93.94|95|93.9|18
1652056280000|2022-05-09 00:31:20|95.04|93.94|95|93.9|95.06|93.96|95|93.9|17
1652056290000|2022-05-09 00:31:30|95.01|93.91|95.04|93.94|95.04|93.94|95|93.9|12
1652056300000|2022-05-09 00:31:40|95.05|93.95|95.06|93.96|95.06|93.96|95.03|93.93|9
1652056310000|2022-05-09 00:31:50|95.07|93.97|95.08|93.98|95.09|93.99|95.06|93.96|8
1652056320000|2022-05-09 00:32:00|95.09|93.99|95.11|94.01|95.12|94.02|95.06|93.96|16
1652056330000|2022-05-09 00:32:10|95.12|94.02|95.11|94.01|95.12|94.02|95.1|94|4
1652056340000|2022-05-09 00:32:20|95.12|94.02|95.07|93.97|95.12|94.02|95.06|93.96|12
1652056350000|2022-05-09 00:32:30|95.08|93.98|95.11|94.01|95.11|94.01|95.07|93.97|9
1652056360000|2022-05-09 00:32:40|95.1|94|95.1|94|95.1|94|95.09|93.99|3
1652056370000|2022-05-09 00:32:50|95.11|94.01|95.1|94|95.11|94.01|95.1|94|4
1652056380000|2022-05-09 00:33:00|95.09|93.99|95.06|93.96|95.1|94|95.06|93.96|6
1652056390000|2022-05-09 00:33:10|95.07|93.97|95.11|94.01|95.11|94.01|95.06|93.96|4
1652056400000|2022-05-09 00:33:20|95.12|94.02|95.13|94.03|95.13|94.03|95.12|94.02|8
1652056410000|2022-05-09 00:33:30|95.14|94.04|95.14|94.04|95.16|94.06|95.11|94.01|18
1652056420000|2022-05-09 00:33:40|95.13|94.03|95.16|94.06|95.17|94.07|95.13|94.03|8
1652056430000|2022-05-09 00:33:50|95.17|94.07|95.19|94.09|95.2|94.1|95.16|94.06|11
1652056440000|2022-05-09 00:34:00|95.18|94.08|95.13|94.03|95.19|94.09|95.13|94.03|11
1652056450000|2022-05-09 00:34:10|95.15|94.05|95.14|94.04|95.15|94.05|95.11|94.01|9
1652056460000|2022-05-09 00:34:20|95.13|94.03|95.16|94.06|95.17|94.07|95.13|94.03|9
1652056470000|2022-05-09 00:34:30|95.17|94.07|95.18|94.08|95.18|94.08|95.17|94.07|2
1652056480000|2022-05-09 00:34:40|95.17|94.07|95.17|94.07|95.18|94.08|95.16|94.06|9
1652056490000|2022-05-09 00:34:50|95.16|94.06|95.17|94.07|95.18|94.08|95.16|94.06|4
1652056500000|2022-05-09 00:35:00|95.16|94.06|95.18|94.08|95.18|94.08|95.16|94.06|5
1652056510000|2022-05-09 00:35:10|95.19|94.09|95.15|94.05|95.23|94.13|95.15|94.05|12
1652056520000|2022-05-09 00:35:20|95.14|94.04|95.16|94.06|95.2|94.1|95.13|94.03|13
1652056530000|2022-05-09 00:35:30|95.14|94.04|95.2|94.1|95.2|94.1|95.14|94.04|7
1652056540000|2022-05-09 00:35:40|95.16|94.06|95.13|94.03|95.2|94.1|95.11|94.01|11
1652056560000|2022-05-09 00:36:00|95.12|94.02|95.11|94.01|95.12|94.02|95.11|94.01|4
1652056570000|2022-05-09 00:36:10|95.12|94.02|95.1|94|95.12|94.02|95.1|94|11
1652056580000|2022-05-09 00:36:20|95.11|94.01|95.12|94.02|95.12|94.02|95.1|94|4
1652056590000|2022-05-09 00:36:30|95.13|94.03|95.15|94.05|95.2|94.1|95.13|94.03|14
1652056600000|2022-05-09 00:36:40|95.2|94.1|95.14|94.04|95.2|94.1|95.13|94.03|7
1652056610000|2022-05-09 00:36:50|95.16|94.06|95.1|94|95.16|94.06|95.09|93.99|13
1652056620000|2022-05-09 00:37:00|95.11|94.01|95.16|94.06|95.16|94.06|95.11|94.01|9
1652056630000|2022-05-09 00:37:10|95.15|94.05|95.2|94.1|95.2|94.1|95.15|94.05|12
1652056640000|2022-05-09 00:37:20|95.21|94.11|95.17|94.07|95.21|94.11|95.17|94.07|9
1652056650000|2022-05-09 00:37:30|95.16|94.06|95.11|94.01|95.16|94.06|95.11|94.01|12
1652056660000|2022-05-09 00:37:40|95.12|94.02|95.14|94.04|95.14|94.04|95.11|94.01|7
1652056670000|2022-05-09 00:37:50|95.12|94.02|95.11|94.01|95.12|94.02|95.1|94|10
1652056680000|2022-05-09 00:38:00|95.1|94|95.17|94.07|95.18|94.08|95.1|94|13
1652056690000|2022-05-09 00:38:10|95.2|94.1|95.18|94.08|95.2|94.1|95.17|94.07|16
1652056700000|2022-05-09 00:38:20|95.2|94.1|95.22|94.12|95.23|94.13|95.17|94.07|17
1652056710000|2022-05-09 00:38:30|95.21|94.11|95.2|94.1|95.23|94.13|95.17|94.07|11
1652056720000|2022-05-09 00:38:40|95.19|94.09|95.17|94.07|95.2|94.1|95.17|94.07|7
1652056730000|2022-05-09 00:38:50|95.2|94.1|95.18|94.08|95.2|94.1|95.18|94.08|4
1652056750000|2022-05-09 00:39:10|95.2|94.1|95.22|94.12|95.23|94.13|95.18|94.08|11
1652056760000|2022-05-09 00:39:20|95.21|94.11|95.22|94.12|95.23|94.13|95.21|94.11|6
1652056770000|2022-05-09 00:39:30|95.23|94.13|95.23|94.13|95.23|94.13|95.22|94.12|9
1652056780000|2022-05-09 00:39:40|95.22|94.12|95.26|94.16|95.26|94.16|95.22|94.12|9
1652056790000|2022-05-09 00:39:50|95.25|94.15|95.34|94.24|95.34|94.24|95.25|94.15|14
1652056800000|2022-05-09 00:40:00|95.33|94.23|95.26|94.16|95.34|94.24|95.26|94.16|12
1652056810000|2022-05-09 00:40:10|95.28|94.18|95.32|94.22|95.33|94.23|95.26|94.16|13
1652056820000|2022-05-09 00:40:20|95.33|94.23|95.37|94.27|95.37|94.27|95.32|94.22|9
1652056830000|2022-05-09 00:40:30|95.38|94.28|95.33|94.23|95.38|94.28|95.32|94.22|17
1652056840000|2022-05-09 00:40:40|95.34|94.24|95.31|94.21|95.34|94.24|95.29|94.19|14
1652056850000|2022-05-09 00:40:50|95.29|94.19|95.23|94.13|95.29|94.19|95.22|94.12|12
1652056860000|2022-05-09 00:41:00|95.24|94.14|95.22|94.12|95.24|94.14|95.2|94.1|11
1652056870000|2022-05-09 00:41:10|95.21|94.11|95.23|94.13|95.23|94.13|95.2|94.1|13
1652056880000|2022-05-09 00:41:20|95.24|94.14|95.26|94.16|95.29|94.19|95.23|94.13|10
1652056890000|2022-05-09 00:41:30|95.27|94.17|95.31|94.21|95.31|94.21|95.27|94.17|14
1652056900000|2022-05-09 00:41:40|95.3|94.2|95.33|94.23|95.33|94.23|95.29|94.19|6
1652056910000|2022-05-09 00:41:50|95.32|94.22|95.32|94.22|95.33|94.23|95.3|94.2|8
1652056920000|2022-05-09 00:42:00|95.31|94.21|95.38|94.28|95.4|94.3|95.31|94.21|13
1652056930000|2022-05-09 00:42:10|95.37|94.27|95.33|94.23|95.37|94.27|95.32|94.22|17
1652056940000|2022-05-09 00:42:20|95.32|94.22|95.3|94.2|95.32|94.22|95.29|94.19|7
1652056950000|2022-05-09 00:42:30|95.29|94.19|95.31|94.21|95.31|94.21|95.29|94.19|5
1652056960000|2022-05-09 00:42:40|95.3|94.2|95.29|94.19|95.3|94.2|95.29|94.19|6
1652056970000|2022-05-09 00:42:50|95.3|94.2|95.31|94.21|95.32|94.22|95.3|94.2|11
1652056980000|2022-05-09 00:43:00|95.32|94.22|95.31|94.21|95.34|94.24|95.31|94.21|11
1652057000000|2022-05-09 00:43:20|95.32|94.22|95.39|94.29|95.42|94.32|95.32|94.22|9
1652057010000|2022-05-09 00:43:30|95.38|94.28|95.38|94.28|95.39|94.29|95.36|94.26|11
1652057020000|2022-05-09 00:43:40|95.37|94.27|95.4|94.3|95.4|94.3|95.37|94.27|10
1652057030000|2022-05-09 00:43:50|95.41|94.31|95.35|94.25|95.41|94.31|95.35|94.25|10
1652057040000|2022-05-09 00:44:00|95.36|94.26|95.39|94.29|95.39|94.29|95.36|94.26|11
1652057050000|2022-05-09 00:44:10|95.4|94.3|95.39|94.29|95.41|94.31|95.39|94.29|8
1652057060000|2022-05-09 00:44:20|95.38|94.28|95.37|94.27|95.38|94.28|95.37|94.27|4
1652057070000|2022-05-09 00:44:30|95.36|94.26|95.4|94.3|95.4|94.3|95.36|94.26|7
1652057080000|2022-05-09 00:44:40|95.41|94.31|95.4|94.3|95.41|94.31|95.39|94.29|8
1652057090000|2022-05-09 00:44:50|95.39|94.29|95.41|94.31|95.41|94.31|95.39|94.29|5
1652057100000|2022-05-09 00:45:00|95.42|94.32|95.42|94.32|95.47|94.37|95.41|94.31|10
1652057110000|2022-05-09 00:45:10|95.43|94.33|95.48|94.38|95.5|94.4|95.43|94.33|13
1652057120000|2022-05-09 00:45:20|95.47|94.37|95.39|94.29|95.47|94.37|95.38|94.28|17
1652057130000|2022-05-09 00:45:30|95.38|94.28|95.39|94.29|95.41|94.31|95.37|94.27|7
1652057140000|2022-05-09 00:45:40|95.4|94.3|95.43|94.33|95.43|94.33|95.39|94.29|7
1652057150000|2022-05-09 00:45:50|95.44|94.34|95.4|94.3|95.44|94.34|95.4|94.3|11
1652057160000|2022-05-09 00:46:00|95.41|94.31|95.42|94.32|95.42|94.32|95.4|94.3|4
1652057170000|2022-05-09 00:46:10|95.41|94.31|95.41|94.31|95.44|94.34|95.41|94.31|6
1652057180000|2022-05-09 00:46:20|95.4|94.3|95.41|94.31|95.41|94.31|95.4|94.3|6
1652057190000|2022-05-09 00:46:30|95.4|94.3|95.36|94.26|95.41|94.31|95.35|94.25|13
1652057200000|2022-05-09 00:46:40|95.34|94.24|95.31|94.21|95.34|94.24|95.29|94.19|14
1652057210000|2022-05-09 00:46:50|95.32|94.22|95.3|94.2|95.33|94.23|95.29|94.19|9
1652057220000|2022-05-09 00:47:00|95.29|94.19|95.29|94.19|95.3|94.2|95.28|94.18|14
1652057230000|2022-05-09 00:47:10|95.28|94.18|95.28|94.18|95.28|94.18|95.27|94.17|3
1652057250000|2022-05-09 00:47:30|95.27|94.17|95.24|94.14|95.28|94.18|95.24|94.14|5
1652057260000|2022-05-09 00:47:40|95.23|94.13|95.21|94.11|95.24|94.14|95.21|94.11|8
1652057270000|2022-05-09 00:47:50|95.22|94.12|95.21|94.11|95.22|94.12|95.21|94.11|2
1652057280000|2022-05-09 00:48:00|95.2|94.1|95.2|94.1|95.21|94.11|95.19|94.09|7
1652057290000|2022-05-09 00:48:10|95.19|94.09|95.21|94.11|95.23|94.13|95.19|94.09|9
1652057300000|2022-05-09 00:48:20|95.22|94.12|95.22|94.12|95.22|94.12|95.22|94.12|1
1652057310000|2022-05-09 00:48:30|95.21|94.11|95.2|94.1|95.21|94.11|95.2|94.1|4
1652057320000|2022-05-09 00:48:40|95.21|94.11|95.21|94.11|95.21|94.11|95.21|94.11|1
1652057330000|2022-05-09 00:48:50|95.19|94.09|95.23|94.13|95.23|94.13|95.18|94.08|14
1652057340000|2022-05-09 00:49:00|95.24|94.14|95.25|94.15|95.3|94.2|95.24|94.14|18
1652057350000|2022-05-09 00:49:10|95.26|94.16|95.33|94.23|95.33|94.23|95.26|94.16|12
1652057360000|2022-05-09 00:49:20|95.34|94.24|95.32|94.22|95.35|94.25|95.31|94.21|6
1652057370000|2022-05-09 00:49:30|95.31|94.21|95.39|94.29|95.39|94.29|95.31|94.21|13
1652057380000|2022-05-09 00:49:40|95.38|94.28|95.38|94.28|95.39|94.29|95.33|94.23|10
1652057390000|2022-05-09 00:49:50|95.39|94.29|95.36|94.26|95.39|94.29|95.34|94.24|9
1652057400000|2022-05-09 00:50:00|95.34|94.24|95.3|94.2|95.34|94.24|95.29|94.19|13
1652057410000|2022-05-09 00:50:10|95.31|94.21|95.24|94.14|95.31|94.21|95.24|94.14|7
1652057420000|2022-05-09 00:50:20|95.26|94.16|95.28|94.18|95.3|94.2|95.25|94.15|10
1652057430000|2022-05-09 00:50:30|95.27|94.17|95.32|94.22|95.32|94.22|95.27|94.17|11
1652057440000|2022-05-09 00:50:40|95.33|94.23|95.37|94.27|95.37|94.27|95.32|94.22|12
1652057450000|2022-05-09 00:50:50|95.38|94.28|95.33|94.23|95.38|94.28|95.33|94.23|13
1652057460000|2022-05-09 00:51:00|95.34|94.24|95.29|94.19|95.34|94.24|95.29|94.19|12
1652057470000|2022-05-09 00:51:10|95.3|94.2|95.29|94.19|95.3|94.2|95.29|94.19|2
1652057480000|2022-05-09 00:51:20|95.28|94.18|95.27|94.17|95.28|94.18|95.27|94.17|2
1652057490000|2022-05-09 00:51:30|95.28|94.18|95.27|94.17|95.29|94.19|95.26|94.16|7
1652057500000|2022-05-09 00:51:40|95.28|94.18|95.28|94.18|95.31|94.21|95.27|94.17|6
1652057510000|2022-05-09 00:51:50|95.27|94.17|95.27|94.17|95.28|94.18|95.26|94.16|4
1652057520000|2022-05-09 00:52:00|95.28|94.18|95.26|94.16|95.28|94.18|95.26|94.16|6
1652057530000|2022-05-09 00:52:10|95.27|94.17|95.27|94.17|95.28|94.18|95.26|94.16|4
1652057540000|2022-05-09 00:52:20|95.28|94.18|95.22|94.12|95.28|94.18|95.22|94.12|16
1652057550000|2022-05-09 00:52:30|95.23|94.13|95.22|94.12|95.23|94.13|95.22|94.12|4
1652057560000|2022-05-09 00:52:40|95.23|94.13|95.22|94.12|95.23|94.13|95.22|94.12|2
1652057580000|2022-05-09 00:53:00|95.23|94.13|95.22|94.12|95.23|94.13|95.22|94.12|4
1652057590000|2022-05-09 00:53:10|95.23|94.13|95.2|94.1|95.23|94.13|95.19|94.09|7
1652057600000|2022-05-09 00:53:20|95.21|94.11|95.23|94.13|95.23|94.13|95.2|94.1|6
1652057610000|2022-05-09 00:53:30|95.24|94.14|95.23|94.13|95.25|94.15|95.22|94.12|12
1652057620000|2022-05-09 00:53:40|95.22|94.12|95.22|94.12|95.23|94.13|95.22|94.12|5
1652057630000|2022-05-09 00:53:50|95.23|94.13|95.22|94.12|95.23|94.13|95.21|94.11|6
1652057640000|2022-05-09 00:54:00|95.21|94.11|95.22|94.12|95.23|94.13|95.21|94.11|10
1652057650000|2022-05-09 00:54:10|95.23|94.13|95.28|94.18|95.28|94.18|95.22|94.12|9
1652057660000|2022-05-09 00:54:20|95.27|94.17|95.27|94.17|95.28|94.18|95.26|94.16|6
1652057670000|2022-05-09 00:54:30|95.26|94.16|95.25|94.15|95.26|94.16|95.25|94.15|2
1652057680000|2022-05-09 00:54:40|95.27|94.17|95.27|94.17|95.27|94.17|95.26|94.16|3
1652057690000|2022-05-09 00:54:50|95.26|94.16|95.26|94.16|95.26|94.16|95.26|94.16|1
1652057700000|2022-05-09 00:55:00|95.27|94.17|95.26|94.16|95.27|94.17|95.26|94.16|2
1652057710000|2022-05-09 00:55:10|95.27|94.17|95.22|94.12|95.27|94.17|95.21|94.11|10
1652057720000|2022-05-09 00:55:20|95.23|94.13|95.26|94.16|95.26|94.16|95.22|94.12|13
1652057730000|2022-05-09 00:55:30|95.24|94.14|95.23|94.13|95.24|94.14|95.21|94.11|8
1652057740000|2022-05-09 00:55:40|95.22|94.12|95.2|94.1|95.22|94.12|95.2|94.1|6
1652057750000|2022-05-09 00:55:50|95.21|94.11|95.21|94.11|95.22|94.12|95.21|94.11|3
1652057760000|2022-05-09 00:56:00|95.22|94.12|95.22|94.12|95.22|94.12|95.22|94.12|1
1652057770000|2022-05-09 00:56:10|95.19|94.09|95.19|94.09|95.2|94.1|95.18|94.08|14
1652057780000|2022-05-09 00:56:20|95.17|94.07|95.12|94.02|95.2|94.1|95.12|94.02|7
1652057790000|2022-05-09 00:56:30|95.13|94.03|95.1|94|95.13|94.03|95.1|94|10
1652057800000|2022-05-09 00:56:40|95.11|94.01|95.12|94.02|95.12|94.02|95.11|94.01|2
1652057810000|2022-05-09 00:56:50|95.13|94.03|95.11|94.01|95.13|94.03|95.1|94|4
1652057820000|2022-05-09 00:57:00|95.1|94|95.07|93.97|95.1|94|95.06|93.96|9
1652057830000|2022-05-09 00:57:10|95.06|93.96|95.07|93.97|95.08|93.98|95.06|93.96|3
1652057840000|2022-05-09 00:57:20|95.08|93.98|95.07|93.97|95.08|93.98|95.07|93.97|2
1652057850000|2022-05-09 00:57:30|95.06|93.96|95.06|93.96|95.07|93.97|95.06|93.96|3
1652057860000|2022-05-09 00:57:40|95.05|93.95|95.03|93.93|95.06|93.96|95.01|93.91|8
1652057870000|2022-05-09 00:57:50|95.02|93.92|95|93.9|95.03|93.93|95|93.9|16
1652057880000|2022-05-09 00:58:00|94.99|93.89|95.01|93.91|95.02|93.92|94.99|93.89|6
1652057890000|2022-05-09 00:58:10|95.02|93.92|95.02|93.92|95.02|93.92|94.97|93.87|10
1652057900000|2022-05-09 00:58:20|95.01|93.91|95.01|93.91|95.01|93.91|95|93.9|5
1652057910000|2022-05-09 00:58:30|95.02|93.92|95.01|93.91|95.02|93.92|95.01|93.91|8
1652057920000|2022-05-09 00:58:40|95|93.9|95|93.9|95|93.9|95|93.9|1
1652057930000|2022-05-09 00:58:50|94.99|93.89|94.99|93.89|95|93.9|94.96|93.86|15
1652057940000|2022-05-09 00:59:00|95|93.9|95|93.9|95.01|93.91|94.99|93.89|9
1652057950000|2022-05-09 00:59:10|95.01|93.91|94.98|93.88|95.01|93.91|94.98|93.88|11
1652057960000|2022-05-09 00:59:20|94.99|93.89|95.01|93.91|95.01|93.91|94.98|93.88|5
1652057970000|2022-05-09 00:59:30|95|93.9|95|93.9|95.01|93.91|94.99|93.89|7
1652057980000|2022-05-09 00:59:40|94.99|93.89|94.99|93.89|95|93.9|94.98|93.88|5
1652057990000|2022-05-09 00:59:50|94.98|93.88|94.99|93.89|94.99|93.89|94.98|93.88|2
1652058010000|2022-05-09 01:00:10|94.98|93.88|94.99|93.89|94.99|93.89|94.98|93.88|2
1652058020000|2022-05-09 01:00:20|95|93.9|94.97|93.87|95|93.9|94.97|93.87|4
1652058030000|2022-05-09 01:00:30|94.98|93.88|94.98|93.88|94.99|93.89|94.97|93.87|10
1652058040000|2022-05-09 01:00:40|94.99|93.89|94.99|93.89|95|93.9|94.97|93.87|18
1652058050000|2022-05-09 01:00:50|95|93.9|94.98|93.88|95|93.9|94.97|93.87|9
1652058060000|2022-05-09 01:01:00|94.97|93.87|94.92|93.82|94.99|93.89|94.91|93.81|14
1652058070000|2022-05-09 01:01:10|94.91|93.81|94.89|93.79|94.91|93.81|94.88|93.78|15
1652058080000|2022-05-09 01:01:20|94.88|93.78|94.89|93.79|94.9|93.8|94.88|93.78|11
1652058090000|2022-05-09 01:01:30|94.9|93.8|95|93.9|95|93.9|94.9|93.8|11
1652058100000|2022-05-09 01:01:40|94.99|93.89|95|93.9|95|93.9|94.97|93.87|10
1652058110000|2022-05-09 01:01:50|94.98|93.88|95.01|93.91|95.01|93.91|94.98|93.88|16
1652058120000|2022-05-09 01:02:00|95.02|93.92|95.07|93.97|95.08|93.98|95.02|93.92|17
1652058130000|2022-05-09 01:02:10|95.06|93.96|95.06|93.96|95.07|93.97|95.05|93.95|5
1652058140000|2022-05-09 01:02:20|95.05|93.95|95.02|93.92|95.06|93.96|95.02|93.92|7
1652058150000|2022-05-09 01:02:30|95.03|93.93|95.03|93.93|95.03|93.93|95.01|93.91|11
1652058160000|2022-05-09 01:02:40|95.02|93.92|94.94|93.84|95.02|93.92|94.94|93.84|15
1652058170000|2022-05-09 01:02:50|94.95|93.85|94.9|93.8|94.96|93.86|94.9|93.8|8
1652058180000|2022-05-09 01:03:00|94.89|93.79|94.88|93.78|94.89|93.79|94.88|93.78|2
1652058190000|2022-05-09 01:03:10|94.89|93.79|94.96|93.86|94.96|93.86|94.88|93.78|12
1652058200000|2022-05-09 01:03:20|94.95|93.85|94.94|93.84|94.95|93.85|94.94|93.84|4
1652058210000|2022-05-09 01:03:30|94.9|93.8|94.89|93.79|94.91|93.81|94.89|93.79|4
1652058220000|2022-05-09 01:03:40|94.9|93.8|94.86|93.76|94.91|93.81|94.85|93.75|16
1652058230000|2022-05-09 01:03:50|94.87|93.77|94.86|93.76|94.87|93.77|94.85|93.75|10
1652058240000|2022-05-09 01:04:00|94.88|93.78|94.88|93.78|94.89|93.79|94.87|93.77|16
1652058250000|2022-05-09 01:04:10|94.87|93.77|94.88|93.78|94.9|93.8|94.87|93.77|16
1652058260000|2022-05-09 01:04:20|94.87|93.77|94.86|93.76|94.88|93.78|94.86|93.76|8
1652058270000|2022-05-09 01:04:30|94.87|93.77|94.86|93.76|94.89|93.79|94.86|93.76|14
1652058280000|2022-05-09 01:04:40|94.87|93.77|94.87|93.77|94.87|93.77|94.85|93.75|7
1652058290000|2022-05-09 01:04:50|94.86|93.76|94.86|93.76|94.89|93.79|94.83|93.73|12
1652058300000|2022-05-09 01:05:00|94.87|93.77|94.84|93.74|94.88|93.78|94.83|93.73|15
1652058310000|2022-05-09 01:05:10|94.85|93.75|94.87|93.77|94.89|93.79|94.84|93.74|12
1652058320000|2022-05-09 01:05:20|94.89|93.79|94.89|93.79|94.89|93.79|94.86|93.76|10
1652058330000|2022-05-09 01:05:30|94.87|93.77|94.88|93.78|94.89|93.79|94.87|93.77|8
1652058340000|2022-05-09 01:05:40|94.89|93.79|94.91|93.81|94.91|93.81|94.88|93.78|7
1652058350000|2022-05-09 01:05:50|94.9|93.8|94.91|93.81|94.92|93.82|94.89|93.79|8
1652058360000|2022-05-09 01:06:00|94.94|93.84|94.91|93.81|94.98|93.88|94.91|93.81|12
1652058380000|2022-05-09 01:06:20|94.9|93.8|94.97|93.87|94.98|93.88|94.9|93.8|6
1652058390000|2022-05-09 01:06:30|94.98|93.88|94.99|93.89|95.02|93.92|94.98|93.88|9
1652058400000|2022-05-09 01:06:40|95|93.9|95.02|93.92|95.03|93.93|94.99|93.89|16
1652058410000|2022-05-09 01:06:50|95.04|93.94|95.03|93.93|95.04|93.94|95.02|93.92|10
1652058420000|2022-05-09 01:07:00|95.04|93.94|95.01|93.91|95.06|93.96|95|93.9|8
1652058430000|2022-05-09 01:07:10|95.02|93.92|95.01|93.91|95.03|93.93|95.01|93.91|8
1652058440000|2022-05-09 01:07:20|95.02|93.92|95.04|93.94|95.06|93.96|95.02|93.92|10
1652058450000|2022-05-09 01:07:30|95.05|93.95|95.04|93.94|95.05|93.95|95.04|93.94|2
1652058460000|2022-05-09 01:07:40|95.05|93.95|95.04|93.94|95.05|93.95|95.04|93.94|2
1652058470000|2022-05-09 01:07:50|95.05|93.95|95.07|93.97|95.07|93.97|95.04|93.94|5
1652058480000|2022-05-09 01:08:00|95.08|93.98|95.08|93.98|95.1|94|95.08|93.98|8
1652058490000|2022-05-09 01:08:10|95.07|93.97|95.05|93.95|95.1|94|95.04|93.94|14
1652058500000|2022-05-09 01:08:20|95.04|93.94|95.01|93.91|95.05|93.95|95.01|93.91|7
1652058510000|2022-05-09 01:08:30|95|93.9|95|93.9|95.01|93.91|94.98|93.88|6
1652058520000|2022-05-09 01:08:40|95.01|93.91|94.99|93.89|95.01|93.91|94.97|93.87|11
1652058530000|2022-05-09 01:08:50|95|93.9|94.99|93.89|95|93.9|94.97|93.87|3
1652058540000|2022-05-09 01:09:00|94.98|93.88|94.95|93.85|94.98|93.88|94.94|93.84|6
1652058550000|2022-05-09 01:09:10|94.94|93.84|94.9|93.8|94.95|93.85|94.88|93.78|17
1652058580000|2022-05-09 01:09:40|94.91|93.81|94.91|93.81|94.91|93.81|94.91|93.81|1
1652058590000|2022-05-09 01:09:50|94.9|93.8|94.91|93.81|94.91|93.81|94.9|93.8|2
1652058600000|2022-05-09 01:10:00|94.89|93.79|94.87|93.77|94.9|93.8|94.87|93.77|7
1652058610000|2022-05-09 01:10:10|94.85|93.75|94.85|93.75|94.87|93.77|94.85|93.75|5
1652058620000|2022-05-09 01:10:20|94.87|93.77|94.85|93.75|94.87|93.77|94.83|93.73|6
1652058630000|2022-05-09 01:10:30|94.87|93.77|94.85|93.75|94.87|93.77|94.83|93.73|11
1652058640000|2022-05-09 01:10:40|94.84|93.74|94.86|93.76|94.86|93.76|94.84|93.74|3
1652058650000|2022-05-09 01:10:50|94.87|93.77|94.88|93.78|94.88|93.78|94.86|93.76|4
1652058670000|2022-05-09 01:11:10|94.87|93.77|94.87|93.77|94.88|93.78|94.87|93.77|5
1652058680000|2022-05-09 01:11:20|94.86|93.76|94.82|93.72|94.87|93.77|94.81|93.71|5
1652058690000|2022-05-09 01:11:30|94.83|93.73|94.88|93.78|94.88|93.78|94.81|93.71|11
1652058700000|2022-05-09 01:11:40|94.89|93.79|94.88|93.78|94.9|93.8|94.87|93.77|10
1652058710000|2022-05-09 01:11:50|94.89|93.79|94.92|93.82|94.92|93.82|94.89|93.79|6
1652058720000|2022-05-09 01:12:00|94.91|93.81|94.91|93.81|94.92|93.82|94.9|93.8|7
1652058730000|2022-05-09 01:12:10|94.9|93.8|94.9|93.8|94.91|93.81|94.9|93.8|3
1652058740000|2022-05-09 01:12:20|94.91|93.81|94.9|93.8|94.91|93.81|94.9|93.8|4
1652058760000|2022-05-09 01:12:40|94.89|93.79|94.89|93.79|94.89|93.79|94.88|93.78|3
1652058770000|2022-05-09 01:12:50|94.9|93.8|94.89|93.79|94.9|93.8|94.89|93.79|2
1652058780000|2022-05-09 01:13:00|94.9|93.8|94.89|93.79|94.9|93.8|94.88|93.78|4
1652058790000|2022-05-09 01:13:10|94.88|93.78|94.89|93.79|94.89|93.79|94.88|93.78|4
1652058800000|2022-05-09 01:13:20|94.88|93.78|94.88|93.78|94.88|93.78|94.88|93.78|1
1652058810000|2022-05-09 01:13:30|94.87|93.77|94.88|93.78|94.89|93.79|94.87|93.77|7
1652058820000|2022-05-09 01:13:40|94.89|93.79|94.88|93.78|94.89|93.79|94.88|93.78|2
1652058830000|2022-05-09 01:13:50|94.9|93.8|94.86|93.76|94.91|93.81|94.85|93.75|20
1652058840000|2022-05-09 01:14:00|94.85|93.75|94.8|93.7|94.85|93.75|94.76|93.66|11
1652058850000|2022-05-09 01:14:10|94.78|93.68|94.77|93.67|94.79|93.69|94.77|93.67|6
1652058860000|2022-05-09 01:14:20|94.78|93.68|94.75|93.65|94.78|93.68|94.75|93.65|18
1652058870000|2022-05-09 01:14:30|94.74|93.64|94.77|93.67|94.77|93.67|94.74|93.64|5
1652058880000|2022-05-09 01:14:40|94.76|93.66|94.77|93.67|94.77|93.67|94.76|93.66|2
1652058900000|2022-05-09 01:15:00|94.79|93.69|94.84|93.74|94.85|93.75|94.78|93.68|15
1652058910000|2022-05-09 01:15:10|94.83|93.73|94.84|93.74|94.87|93.77|94.81|93.71|9
1652058920000|2022-05-09 01:15:20|94.85|93.75|94.9|93.8|94.9|93.8|94.85|93.75|9
1652058930000|2022-05-09 01:15:30|94.89|93.79|94.98|93.88|94.98|93.88|94.88|93.78|14
1652058940000|2022-05-09 01:15:40|94.99|93.89|94.96|93.86|95|93.9|94.94|93.84|16
1652058950000|2022-05-09 01:15:50|94.95|93.85|94.97|93.87|94.97|93.87|94.95|93.85|3
1652058960000|2022-05-09 01:16:00|94.96|93.86|94.96|93.86|94.96|93.86|94.95|93.85|3
1652058970000|2022-05-09 01:16:10|94.95|93.85|94.95|93.85|94.96|93.86|94.95|93.85|5
1652058980000|2022-05-09 01:16:20|94.96|93.86|94.95|93.85|94.96|93.86|94.95|93.85|2
1652058990000|2022-05-09 01:16:30|94.96|93.86|94.96|93.86|94.96|93.86|94.95|93.85|3
1652059000000|2022-05-09 01:16:40|94.95|93.85|94.95|93.85|94.95|93.85|94.95|93.85|1
1652059020000|2022-05-09 01:17:00|94.96|93.86|94.96|93.86|94.97|93.87|94.96|93.86|5
1652059030000|2022-05-09 01:17:10|94.98|93.88|95|93.9|95.01|93.91|94.98|93.88|4
1652059040000|2022-05-09 01:17:20|95.01|93.91|95.01|93.91|95.01|93.91|95|93.9|3
1652059060000|2022-05-09 01:17:40|95|93.9|95.07|93.97|95.08|93.98|95|93.9|17
1652059070000|2022-05-09 01:17:50|95.08|93.98|95.08|93.98|95.08|93.98|95.07|93.97|3
1652059080000|2022-05-09 01:18:00|95.07|93.97|95.08|93.98|95.09|93.99|95.07|93.97|6
1652059100000|2022-05-09 01:18:20|95.07|93.97|95.07|93.97|95.08|93.98|95.06|93.96|13
1652059110000|2022-05-09 01:18:30|95.06|93.96|95.07|93.97|95.08|93.98|95.06|93.96|6
1652059120000|2022-05-09 01:18:40|95.08|93.98|95.11|94.01|95.12|94.02|95.07|93.97|10
1652059130000|2022-05-09 01:18:50|95.13|94.03|95.15|94.05|95.15|94.05|95.11|94.01|14
1652059140000|2022-05-09 01:19:00|95.16|94.06|95.12|94.02|95.17|94.07|95.12|94.02|7
1652059150000|2022-05-09 01:19:10|95.14|94.04|95.12|94.02|95.14|94.04|95.12|94.02|3
1652059160000|2022-05-09 01:19:20|95.13|94.03|95.15|94.05|95.15|94.05|95.13|94.03|2
1652059170000|2022-05-09 01:19:30|95.14|94.04|95.14|94.04|95.14|94.04|95.12|94.02|5
1652059180000|2022-05-09 01:19:40|95.13|94.03|95.13|94.03|95.13|94.03|95.13|94.03|1
1652059190000|2022-05-09 01:19:50|95.14|94.04|95.08|93.98|95.15|94.05|95.08|93.98|13
1652059200000|2022-05-09 01:20:00|95.09|93.99|95.1|94|95.11|94.01|95.08|93.98|8
1652059210000|2022-05-09 01:20:10|95.11|94.01|95.11|94.01|95.11|94.01|95.11|94.01|1
1652059220000|2022-05-09 01:20:20|95.1|94|95.14|94.04|95.15|94.05|95.1|94|10
1652059230000|2022-05-09 01:20:30|95.15|94.05|95.18|94.08|95.18|94.08|95.15|94.05|14
1652059240000|2022-05-09 01:20:40|95.17|94.07|95.2|94.1|95.2|94.1|95.17|94.07|3
1652059250000|2022-05-09 01:20:50|95.19|94.09|95.17|94.07|95.19|94.09|95.17|94.07|3
1652059260000|2022-05-09 01:21:00|95.18|94.08|95.19|94.09|95.21|94.11|95.17|94.07|12
1652059270000|2022-05-09 01:21:10|95.18|94.08|95.15|94.05|95.18|94.08|95.15|94.05|10
1652059280000|2022-05-09 01:21:20|95.14|94.04|95.11|94.01|95.14|94.04|95.1|94|4
1652059290000|2022-05-09 01:21:30|95.1|94|95.11|94.01|95.11|94.01|95.1|94|4
1652059300000|2022-05-09 01:21:40|95.1|94|95.1|94|95.11|94.01|95.09|93.99|9
1652059310000|2022-05-09 01:21:50|95.09|93.99|95.11|94.01|95.11|94.01|95.09|93.99|5
1652059320000|2022-05-09 01:22:00|95.13|94.03|95.12|94.02|95.14|94.04|95.12|94.02|5
1652059330000|2022-05-09 01:22:10|95.13|94.03|95.12|94.02|95.14|94.04|95.12|94.02|11
1652059340000|2022-05-09 01:22:20|95.13|94.03|95.12|94.02|95.13|94.03|95.12|94.02|4
1652059350000|2022-05-09 01:22:30|95.13|94.03|95.12|94.02|95.13|94.03|95.12|94.02|4
1652059360000|2022-05-09 01:22:40|95.13|94.03|95.11|94.01|95.13|94.03|95.11|94.01|7
1652059370000|2022-05-09 01:22:50|95.1|94|95.09|93.99|95.1|94|95.07|93.97|20
1652059380000|2022-05-09 01:23:00|95.1|94|95.11|94.01|95.11|94.01|95.09|93.99|8
1652059390000|2022-05-09 01:23:10|95.1|94|95.16|94.06|95.17|94.07|95.1|94|7
1652059400000|2022-05-09 01:23:20|95.15|94.05|95.14|94.04|95.15|94.05|95.13|94.03|4
1652059410000|2022-05-09 01:23:30|95.13|94.03|95.09|93.99|95.13|94.03|95.09|93.99|5
1652059420000|2022-05-09 01:23:40|95.1|94|95.12|94.02|95.12|94.02|95.09|93.99|13
1652059430000|2022-05-09 01:23:50|95.13|94.03|95.13|94.03|95.13|94.03|95.11|94.01|7
1652059440000|2022-05-09 01:24:00|95.14|94.04|95.12|94.02|95.14|94.04|95.11|94.01|9
1652059450000|2022-05-09 01:24:10|95.11|94.01|95.11|94.01|95.11|94.01|95.07|93.97|16
1652059460000|2022-05-09 01:24:20|95.1|94|95.1|94|95.1|94|95.09|93.99|5
1652059470000|2022-05-09 01:24:30|95.09|93.99|95.09|93.99|95.09|93.99|95.09|93.99|1
1652059480000|2022-05-09 01:24:40|95.1|94|95.09|93.99|95.1|94|95.09|93.99|2
1652059490000|2022-05-09 01:24:50|95.08|93.98|95.05|93.95|95.08|93.98|95.05|93.95|10
1652059500000|2022-05-09 01:25:00|95.03|93.93|95.07|93.97|95.1|94|95.03|93.93|12
1652059510000|2022-05-09 01:25:10|95.06|93.96|95.07|93.97|95.1|94|95.04|93.94|11
1652059520000|2022-05-09 01:25:20|95.09|93.99|95.07|93.97|95.1|94|95.05|93.95|15
1652059530000|2022-05-09 01:25:30|95.09|93.99|95.08|93.98|95.1|94|95.07|93.97|15
1652059540000|2022-05-09 01:25:40|95.07|93.97|95.08|93.98|95.11|94.01|95.07|93.97|20
1652059550000|2022-05-09 01:25:50|95.07|93.97|95.08|93.98|95.1|94|95.07|93.97|20
1652059560000|2022-05-09 01:26:00|95.1|94|95.09|93.99|95.1|94|95.08|93.98|5
1652059570000|2022-05-09 01:26:10|95.08|93.98|95.07|93.97|95.09|93.99|95.07|93.97|4
1652059580000|2022-05-09 01:26:20|95.06|93.96|95.01|93.91|95.06|93.96|95|93.9|6
1652059590000|2022-05-09 01:26:30|95.02|93.92|95.07|93.97|95.08|93.98|95.01|93.91|12
1652059600000|2022-05-09 01:26:40|95.06|93.96|95.06|93.96|95.06|93.96|95.06|93.96|1
1652059620000|2022-05-09 01:27:00|95.05|93.95|95.05|93.95|95.05|93.95|95.05|93.95|1
1652059630000|2022-05-09 01:27:10|95.06|93.96|95.05|93.95|95.07|93.97|95.05|93.95|11
1652059640000|2022-05-09 01:27:20|95.03|93.93|95.03|93.93|95.05|93.95|95.03|93.93|5
1652059650000|2022-05-09 01:27:30|95.01|93.91|95|93.9|95.01|93.91|94.99|93.89|7
1652059660000|2022-05-09 01:27:40|95.01|93.91|95.07|93.97|95.09|93.99|95.01|93.91|9
1652059670000|2022-05-09 01:27:50|95.08|93.98|95.12|94.02|95.12|94.02|95.08|93.98|9
1652059680000|2022-05-09 01:28:00|95.1|94|95.1|94|95.1|94|95.1|94|1
1652059690000|2022-05-09 01:28:10|95.09|93.99|95.09|93.99|95.1|94|95.08|93.98|7
1652059700000|2022-05-09 01:28:20|95.1|94|95.09|93.99|95.1|94|95.09|93.99|4
1652059710000|2022-05-09 01:28:30|95.1|94|95.09|93.99|95.1|94|95.09|93.99|2
1652059720000|2022-05-09 01:28:40|95.1|94|95.07|93.97|95.1|94|95.07|93.97|3
1652059730000|2022-05-09 01:28:50|95.06|93.96|95.09|93.99|95.1|94|95.06|93.96|8
1652059740000|2022-05-09 01:29:00|95.1|94|95.12|94.02|95.12|94.02|95.1|94|3
1652059750000|2022-05-09 01:29:10|95.11|94.01|95.08|93.98|95.12|94.02|95.08|93.98|6
1652059760000|2022-05-09 01:29:20|95.07|93.97|95.04|93.94|95.07|93.97|95.04|93.94|6
1652059770000|2022-05-09 01:29:30|95.05|93.95|95.08|93.98|95.09|93.99|95.05|93.95|7
1652059780000|2022-05-09 01:29:40|95.09|93.99|95.09|93.99|95.11|94.01|95.09|93.99|5
1652059790000|2022-05-09 01:29:50|95.08|93.98|95.07|93.97|95.08|93.98|95.07|93.97|2
1652059800000|2022-05-09 01:30:00|95.06|93.96|95.06|93.96|95.06|93.96|95.05|93.95|7
1652059810000|2022-05-09 01:30:10|95.05|93.95|95.05|93.95|95.08|93.98|95.05|93.95|5
1652059820000|2022-05-09 01:30:20|95.06|93.96|95.05|93.95|95.08|93.98|95.04|93.94|13
1652059830000|2022-05-09 01:30:30|95.04|93.94|95|93.9|95.05|93.95|94.97|93.87|15
1652059840000|2022-05-09 01:30:40|95.02|93.92|95.06|93.96|95.08|93.98|95.02|93.92|4
1652059850000|2022-05-09 01:30:50|95.07|93.97|95.07|93.97|95.07|93.97|95.06|93.96|3
1652059860000|2022-05-09 01:31:00|95.06|93.96|95.08|93.98|95.09|93.99|95.06|93.96|9
1652059880000|2022-05-09 01:31:20|95.07|93.97|95.08|93.98|95.08|93.98|95.07|93.97|4
1652059890000|2022-05-09 01:31:30|95.07|93.97|95.08|93.98|95.08|93.98|95.07|93.97|4
1652059900000|2022-05-09 01:31:40|95.09|93.99|95.09|93.99|95.09|93.99|95.08|93.98|5
1652059910000|2022-05-09 01:31:50|95.1|94|95.1|94|95.11|94.01|95.1|94|3
1652059920000|2022-05-09 01:32:00|95.11|94.01|95.13|94.03|95.16|94.06|95.11|94.01|10
1652059930000|2022-05-09 01:32:10|95.14|94.04|95.11|94.01|95.15|94.05|95.11|94.01|5
1652059940000|2022-05-09 01:32:20|95.12|94.02|95.1|94|95.12|94.02|95.1|94|5
1652059950000|2022-05-09 01:32:30|95.09|93.99|95.09|93.99|95.1|94|95.08|93.98|5
1652059960000|2022-05-09 01:32:40|95.1|94|95.09|93.99|95.11|94.01|95.09|93.99|8
1652059970000|2022-05-09 01:32:50|95.12|94.02|95.14|94.04|95.14|94.04|95.1|94|7
1652059980000|2022-05-09 01:33:00|95.15|94.05|95.09|93.99|95.15|94.05|95.09|93.99|12
1652059990000|2022-05-09 01:33:10|95.08|93.98|95.1|94|95.1|94|95.08|93.98|7
1652060000000|2022-05-09 01:33:20|95.11|94.01|95.12|94.02|95.13|94.03|95.11|94.01|4
1652060010000|2022-05-09 01:33:30|95.09|93.99|95.09|93.99|95.11|94.01|95.09|93.99|4
1652060030000|2022-05-09 01:33:50|95.1|94|95.11|94.01|95.11|94.01|95.1|94|2
1652060040000|2022-05-09 01:34:00|95.12|94.02|95.12|94.02|95.13|94.03|95.11|94.01|9
1652060050000|2022-05-09 01:34:10|95.11|94.01|95.18|94.08|95.18|94.08|95.11|94.01|8
1652060060000|2022-05-09 01:34:20|95.19|94.09|95.21|94.11|95.21|94.11|95.19|94.09|11
1652060070000|2022-05-09 01:34:30|95.2|94.1|95.21|94.11|95.22|94.12|95.19|94.09|10
1652060080000|2022-05-09 01:34:40|95.19|94.09|95.3|94.2|95.3|94.2|95.19|94.09|13
1652060090000|2022-05-09 01:34:50|95.29|94.19|95.29|94.19|95.36|94.26|95.29|94.19|11
1652060100000|2022-05-09 01:35:00|95.28|94.18|95.21|94.11|95.3|94.2|95.21|94.11|13
1652060110000|2022-05-09 01:35:10|95.22|94.12|95.24|94.14|95.3|94.2|95.22|94.12|7
1652060120000|2022-05-09 01:35:20|95.25|94.15|95.25|94.15|95.28|94.18|95.23|94.13|7
1652060130000|2022-05-09 01:35:30|95.24|94.14|95.21|94.11|95.24|94.14|95.21|94.11|10
1652060160000|2022-05-09 01:36:00|95.22|94.12|95.22|94.12|95.22|94.12|95.21|94.11|3
1652060190000|2022-05-09 01:36:30|95.21|94.11|95.22|94.12|95.22|94.12|95.21|94.11|2
1652060200000|2022-05-09 01:36:40|95.23|94.13|95.22|94.12|95.23|94.13|95.21|94.11|4
1652060220000|2022-05-09 01:37:00|95.23|94.13|95.12|94.02|95.23|94.13|95.12|94.02|17
1652060230000|2022-05-09 01:37:10|95.11|94.01|95.06|93.96|95.12|94.02|95.04|93.94|14
1652060240000|2022-05-09 01:37:20|95.05|93.95|95|93.9|95.05|93.95|95|93.9|12
1652060250000|2022-05-09 01:37:30|95.01|93.91|94.95|93.85|95.01|93.91|94.94|93.84|12
1652060260000|2022-05-09 01:37:40|94.96|93.86|95|93.9|95.01|93.91|94.96|93.86|8
1652060270000|2022-05-09 01:37:50|94.99|93.89|94.97|93.87|94.99|93.89|94.97|93.87|3
1652060280000|2022-05-09 01:38:00|94.96|93.86|94.93|93.83|94.96|93.86|94.9|93.8|9
1652060290000|2022-05-09 01:38:10|94.91|93.81|94.87|93.77|94.91|93.81|94.87|93.77|6
1652060300000|2022-05-09 01:38:20|94.86|93.76|94.87|93.77|94.87|93.77|94.85|93.75|16
1652060310000|2022-05-09 01:38:30|94.86|93.76|94.79|93.69|94.86|93.76|94.73|93.63|17
1652060320000|2022-05-09 01:38:40|94.8|93.7|94.78|93.68|94.82|93.72|94.78|93.68|16
1652060330000|2022-05-09 01:38:50|94.8|93.7|94.81|93.71|94.81|93.71|94.8|93.7|2
1652060340000|2022-05-09 01:39:00|94.8|93.7|94.69|93.59|94.8|93.7|94.69|93.59|15
1652060350000|2022-05-09 01:39:10|94.7|93.6|94.69|93.59|94.7|93.6|94.66|93.56|18
1652060360000|2022-05-09 01:39:20|94.7|93.6|94.69|93.59|94.7|93.6|94.68|93.58|9
1652060370000|2022-05-09 01:39:30|94.68|93.58|94.69|93.59|94.7|93.6|94.68|93.58|17
1652060380000|2022-05-09 01:39:40|94.7|93.6|94.7|93.6|94.7|93.6|94.66|93.56|7
1652060390000|2022-05-09 01:39:50|94.68|93.58|94.67|93.57|94.7|93.6|94.62|93.52|12
1652060400000|2022-05-09 01:40:00|94.68|93.58|94.69|93.59|94.7|93.6|94.67|93.57|12
1652060410000|2022-05-09 01:40:10|94.7|93.6|94.73|93.63|94.73|93.63|94.7|93.6|7
1652060420000|2022-05-09 01:40:20|94.76|93.66|94.79|93.69|94.8|93.7|94.72|93.62|17
1652060430000|2022-05-09 01:40:30|94.78|93.68|94.79|93.69|94.79|93.69|94.77|93.67|6
1652060440000|2022-05-09 01:40:40|94.8|93.7|94.85|93.75|94.87|93.77|94.8|93.7|15
1652060450000|2022-05-09 01:40:50|94.86|93.76|94.87|93.77|94.87|93.77|94.86|93.76|2
1652060460000|2022-05-09 01:41:00|94.86|93.76|94.83|93.73|94.86|93.76|94.83|93.73|3
1652060470000|2022-05-09 01:41:10|94.82|93.72|94.86|93.76|94.87|93.77|94.82|93.72|6
1652060480000|2022-05-09 01:41:20|94.85|93.75|94.82|93.72|94.86|93.76|94.81|93.71|11
1652060490000|2022-05-09 01:41:30|94.83|93.73|94.79|93.69|94.84|93.74|94.77|93.67|6
1652060500000|2022-05-09 01:41:40|94.78|93.68|94.84|93.74|94.85|93.75|94.77|93.67|8
1652060510000|2022-05-09 01:41:50|94.83|93.73|94.84|93.74|94.84|93.74|94.8|93.7|12
1652060520000|2022-05-09 01:42:00|94.81|93.71|94.76|93.66|94.81|93.71|94.76|93.66|6
1652060530000|2022-05-09 01:42:10|94.75|93.65|94.74|93.64|94.75|93.65|94.74|93.64|6
1652060540000|2022-05-09 01:42:20|94.75|93.65|94.8|93.7|94.81|93.71|94.74|93.64|17
1652060550000|2022-05-09 01:42:30|94.78|93.68|94.75|93.65|94.78|93.68|94.75|93.65|8
1652060560000|2022-05-09 01:42:40|94.76|93.66|94.76|93.66|94.76|93.66|94.76|93.66|1
1652060570000|2022-05-09 01:42:50|94.75|93.65|94.73|93.63|94.76|93.66|94.71|93.61|8
1652060580000|2022-05-09 01:43:00|94.72|93.62|94.76|93.66|94.76|93.66|94.68|93.58|9
1652060590000|2022-05-09 01:43:10|94.77|93.67|94.79|93.69|94.86|93.76|94.77|93.67|13
1652060600000|2022-05-09 01:43:20|94.77|93.67|94.75|93.65|94.78|93.68|94.75|93.65|10
1652060610000|2022-05-09 01:43:30|94.76|93.66|94.75|93.65|94.76|93.66|94.75|93.65|4
1652060620000|2022-05-09 01:43:40|94.76|93.66|94.76|93.66|94.76|93.66|94.73|93.63|5
1652060630000|2022-05-09 01:43:50|94.75|93.65|94.75|93.65|94.76|93.66|94.75|93.65|3
1652060640000|2022-05-09 01:44:00|94.74|93.64|94.75|93.65|94.75|93.65|94.74|93.64|2
1652060650000|2022-05-09 01:44:10|94.72|93.62|94.72|93.62|94.75|93.65|94.69|93.59|14
1652060660000|2022-05-09 01:44:20|94.75|93.65|94.73|93.63|94.75|93.65|94.73|93.63|11
1652060670000|2022-05-09 01:44:30|94.74|93.64|94.79|93.69|94.79|93.69|94.74|93.64|12
1652060680000|2022-05-09 01:44:40|94.8|93.7|94.81|93.71|94.81|93.71|94.8|93.7|4
1652060690000|2022-05-09 01:44:50|94.8|93.7|94.81|93.71|94.81|93.71|94.78|93.68|11
1652060700000|2022-05-09 01:45:00|94.8|93.7|94.77|93.67|94.8|93.7|94.77|93.67|8
1652060710000|2022-05-09 01:45:10|94.78|93.68|94.79|93.69|94.8|93.7|94.78|93.68|4
1652060720000|2022-05-09 01:45:20|94.78|93.68|94.8|93.7|94.81|93.71|94.77|93.67|11
1652060730000|2022-05-09 01:45:30|94.82|93.72|94.81|93.71|94.82|93.72|94.81|93.71|2
1652060740000|2022-05-09 01:45:40|94.8|93.7|94.82|93.72|94.82|93.72|94.8|93.7|3
1652060750000|2022-05-09 01:45:50|94.83|93.73|94.85|93.75|94.88|93.78|94.83|93.73|15
1652060760000|2022-05-09 01:46:00|94.84|93.74|94.85|93.75|94.87|93.77|94.83|93.73|10
1652060770000|2022-05-09 01:46:10|94.83|93.73|94.79|93.69|94.85|93.75|94.79|93.69|12
1652060780000|2022-05-09 01:46:20|94.78|93.68|94.77|93.67|94.79|93.69|94.75|93.65|8
1652060790000|2022-05-09 01:46:30|94.78|93.68|94.79|93.69|94.79|93.69|94.77|93.67|3
1652060800000|2022-05-09 01:46:40|94.78|93.68|94.76|93.66|94.78|93.68|94.76|93.66|3
1652060810000|2022-05-09 01:46:50|94.74|93.64|94.74|93.64|94.74|93.64|94.72|93.62|18
1652060820000|2022-05-09 01:47:00|94.73|93.63|94.6|93.5|94.73|93.63|94.6|93.5|16
1652060830000|2022-05-09 01:47:10|94.59|93.49|94.6|93.5|94.62|93.52|94.59|93.49|10
1652060840000|2022-05-09 01:47:20|94.61|93.51|94.58|93.48|94.61|93.51|94.55|93.45|22
1652060850000|2022-05-09 01:47:30|94.57|93.47|94.59|93.49|94.59|93.49|94.57|93.47|11
1652060860000|2022-05-09 01:47:40|94.6|93.5|94.59|93.49|94.6|93.5|94.58|93.48|4
1652060870000|2022-05-09 01:47:50|94.61|93.51|94.61|93.51|94.62|93.52|94.6|93.5|5
1652060880000|2022-05-09 01:48:00|94.64|93.54|94.67|93.57|94.67|93.57|94.62|93.52|12
1652060890000|2022-05-09 01:48:10|94.65|93.55|94.67|93.57|94.67|93.57|94.65|93.55|5
1652060900000|2022-05-09 01:48:20|94.66|93.56|94.59|93.49|94.66|93.56|94.59|93.49|13
1652060910000|2022-05-09 01:48:30|94.6|93.5|94.66|93.56|94.67|93.57|94.59|93.49|11
1652060920000|2022-05-09 01:48:40|94.65|93.55|94.64|93.54|94.67|93.57|94.64|93.54|8
1652060930000|2022-05-09 01:48:50|94.63|93.53|94.64|93.54|94.64|93.54|94.62|93.52|10
1652060940000|2022-05-09 01:49:00|94.65|93.55|94.66|93.56|94.67|93.57|94.64|93.54|10
1652060950000|2022-05-09 01:49:10|94.65|93.55|94.66|93.56|94.66|93.56|94.65|93.55|2
1652060960000|2022-05-09 01:49:20|94.65|93.55|94.66|93.56|94.66|93.56|94.65|93.55|6
1652060970000|2022-05-09 01:49:30|94.65|93.55|94.66|93.56|94.67|93.57|94.64|93.54|11
1652060980000|2022-05-09 01:49:40|94.65|93.55|94.66|93.56|94.66|93.56|94.65|93.55|2
1652061000000|2022-05-09 01:50:00|94.65|93.55|94.65|93.55|94.66|93.56|94.64|93.54|5
1652061010000|2022-05-09 01:50:10|94.64|93.54|94.67|93.57|94.67|93.57|94.64|93.54|5
1652061030000|2022-05-09 01:50:30|94.68|93.58|94.68|93.58|94.71|93.61|94.66|93.56|11
1652061040000|2022-05-09 01:50:40|94.7|93.6|94.72|93.62|94.73|93.63|94.69|93.59|12
1652061050000|2022-05-09 01:50:50|94.7|93.6|94.7|93.6|94.71|93.61|94.66|93.56|13
1652061060000|2022-05-09 01:51:00|94.69|93.59|94.69|93.59|94.7|93.6|94.68|93.58|5
1652061070000|2022-05-09 01:51:10|94.68|93.58|94.7|93.6|94.74|93.64|94.67|93.57|12
1652061080000|2022-05-09 01:51:20|94.71|93.61|94.68|93.58|94.71|93.61|94.68|93.58|8
1652061090000|2022-05-09 01:51:30|94.69|93.59|94.68|93.58|94.69|93.59|94.68|93.58|2
1652061100000|2022-05-09 01:51:40|94.67|93.57|94.66|93.56|94.67|93.57|94.66|93.56|4
1652061110000|2022-05-09 01:51:50|94.65|93.55|94.65|93.55|94.65|93.55|94.64|93.54|3
1652061120000|2022-05-09 01:52:00|94.64|93.54|94.58|93.48|94.64|93.54|94.57|93.47|20
1652061130000|2022-05-09 01:52:10|94.59|93.49|94.59|93.49|94.59|93.49|94.57|93.47|5
1652061140000|2022-05-09 01:52:20|94.57|93.47|94.58|93.48|94.59|93.49|94.56|93.46|16
1652061150000|2022-05-09 01:52:30|94.59|93.49|94.59|93.49|94.59|93.49|94.56|93.46|9
1652061160000|2022-05-09 01:52:40|94.58|93.48|94.54|93.44|94.59|93.49|94.53|93.43|10
1652061170000|2022-05-09 01:52:50|94.56|93.46|94.54|93.44|94.56|93.46|94.51|93.41|7
1652061180000|2022-05-09 01:53:00|94.51|93.41|94.53|93.43|94.56|93.46|94.51|93.41|13
1652061190000|2022-05-09 01:53:10|94.52|93.42|94.55|93.45|94.56|93.46|94.52|93.42|18
1652061200000|2022-05-09 01:53:20|94.57|93.47|94.6|93.5|94.6|93.5|94.57|93.47|4
1652061210000|2022-05-09 01:53:30|94.55|93.45|94.55|93.45|94.6|93.5|94.55|93.45|10
1652061220000|2022-05-09 01:53:40|94.56|93.46|94.57|93.47|94.61|93.51|94.56|93.46|12
1652061230000|2022-05-09 01:53:50|94.58|93.48|94.57|93.47|94.6|93.5|94.55|93.45|10
1652061240000|2022-05-09 01:54:00|94.56|93.46|94.55|93.45|94.57|93.47|94.55|93.45|6
1652061250000|2022-05-09 01:54:10|94.56|93.46|94.58|93.48|94.58|93.48|94.55|93.45|7
1652061260000|2022-05-09 01:54:20|94.57|93.47|94.65|93.55|94.65|93.55|94.57|93.47|13
1652061270000|2022-05-09 01:54:30|94.64|93.54|94.63|93.53|94.64|93.54|94.63|93.53|2
1652061290000|2022-05-09 01:54:50|94.62|93.52|94.63|93.53|94.63|93.53|94.62|93.52|2
1652061300000|2022-05-09 01:55:00|94.62|93.52|94.65|93.55|94.65|93.55|94.61|93.51|7
1652061310000|2022-05-09 01:55:10|94.66|93.56|94.72|93.62|94.72|93.62|94.66|93.56|11
1652061320000|2022-05-09 01:55:20|94.71|93.61|94.71|93.61|94.74|93.64|94.71|93.61|12
1652061330000|2022-05-09 01:55:30|94.7|93.6|94.69|93.59|94.71|93.61|94.68|93.58|13
1652061340000|2022-05-09 01:55:40|94.7|93.6|94.69|93.59|94.7|93.6|94.69|93.59|2
1652061350000|2022-05-09 01:55:50|94.7|93.6|94.69|93.59|94.7|93.6|94.68|93.58|4
1652061360000|2022-05-09 01:56:00|94.68|93.58|94.68|93.58|94.69|93.59|94.68|93.58|9
1652061370000|2022-05-09 01:56:10|94.69|93.59|94.67|93.57|94.69|93.59|94.66|93.56|10
1652061380000|2022-05-09 01:56:20|94.66|93.56|94.65|93.55|94.67|93.57|94.65|93.55|4
1652061390000|2022-05-09 01:56:30|94.64|93.54|94.65|93.55|94.66|93.56|94.64|93.54|10
1652061400000|2022-05-09 01:56:40|94.66|93.56|94.71|93.61|94.71|93.61|94.66|93.56|9
1652061410000|2022-05-09 01:56:50|94.7|93.6|94.7|93.6|94.71|93.61|94.69|93.59|9
1652061420000|2022-05-09 01:57:00|94.71|93.61|94.67|93.57|94.71|93.61|94.66|93.56|17
1652061430000|2022-05-09 01:57:10|94.65|93.55|94.68|93.58|94.69|93.59|94.65|93.55|11
1652061440000|2022-05-09 01:57:20|94.69|93.59|94.65|93.55|94.69|93.59|94.64|93.54|6
1652061450000|2022-05-09 01:57:30|94.64|93.54|94.67|93.57|94.7|93.6|94.64|93.54|13
1652061460000|2022-05-09 01:57:40|94.7|93.6|94.67|93.57|94.7|93.6|94.66|93.56|7
1652061470000|2022-05-09 01:57:50|94.66|93.56|94.67|93.57|94.67|93.57|94.66|93.56|4
1652061480000|2022-05-09 01:58:00|94.66|93.56|94.66|93.56|94.66|93.56|94.66|93.56|1
1652061490000|2022-05-09 01:58:10|94.65|93.55|94.66|93.56|94.66|93.56|94.63|93.53|11
1652061500000|2022-05-09 01:58:20|94.65|93.55|94.66|93.56|94.66|93.56|94.65|93.55|4
1652061510000|2022-05-09 01:58:30|94.65|93.55|94.66|93.56|94.66|93.56|94.65|93.55|2
1652061520000|2022-05-09 01:58:40|94.62|93.52|94.66|93.56|94.67|93.57|94.6|93.5|15
1652061530000|2022-05-09 01:58:50|94.67|93.57|94.64|93.54|94.67|93.57|94.63|93.53|6
1652061540000|2022-05-09 01:59:00|94.63|93.53|94.58|93.48|94.64|93.54|94.57|93.47|11
1652061550000|2022-05-09 01:59:10|94.57|93.47|94.57|93.47|94.58|93.48|94.56|93.46|6
1652061560000|2022-05-09 01:59:20|94.58|93.48|94.57|93.47|94.58|93.48|94.57|93.47|4
1652061570000|2022-05-09 01:59:30|94.58|93.48|94.57|93.47|94.58|93.48|94.57|93.47|6
1652061580000|2022-05-09 01:59:40|94.58|93.48|94.59|93.49|94.59|93.49|94.58|93.48|2
1652061590000|2022-05-09 01:59:50|94.58|93.48|94.58|93.48|94.59|93.49|94.58|93.48|5
1652061600000|2022-05-09 02:00:00|94.59|93.49|94.59|93.49|94.6|93.5|94.59|93.49|5
1652061610000|2022-05-09 02:00:10|94.57|93.47|94.57|93.47|94.6|93.5|94.56|93.46|11
1652061620000|2022-05-09 02:00:20|94.58|93.48|94.59|93.49|94.6|93.5|94.57|93.47|7
1652061630000|2022-05-09 02:00:30|94.58|93.48|94.65|93.55|94.66|93.56|94.58|93.48|13
1652061640000|2022-05-09 02:00:40|94.66|93.56|94.66|93.56|94.66|93.56|94.65|93.55|7
1652061650000|2022-05-09 02:00:50|94.65|93.55|94.66|93.56|94.66|93.56|94.65|93.55|2
1652061660000|2022-05-09 02:01:00|94.64|93.54|94.64|93.54|94.67|93.57|94.63|93.53|14
1652061670000|2022-05-09 02:01:10|94.66|93.56|94.65|93.55|94.66|93.56|94.63|93.53|9
1652061680000|2022-05-09 02:01:20|94.63|93.53|94.59|93.49|94.63|93.53|94.59|93.49|5
1652061690000|2022-05-09 02:01:30|94.62|93.52|94.58|93.48|94.63|93.53|94.53|93.43|14
1652061700000|2022-05-09 02:01:40|94.61|93.51|94.52|93.42|94.62|93.52|94.5|93.4|17
1652061710000|2022-05-09 02:01:50|94.49|93.39|94.51|93.41|94.52|93.42|94.49|93.39|9
1652061720000|2022-05-09 02:02:00|94.52|93.42|94.48|93.38|94.53|93.43|94.45|93.35|12
1652061730000|2022-05-09 02:02:10|94.45|93.35|94.39|93.29|94.46|93.36|94.39|93.29|22
1652061740000|2022-05-09 02:02:20|94.4|93.3|94.38|93.28|94.4|93.3|94.37|93.27|9
1652061750000|2022-05-09 02:02:30|94.37|93.27|94.38|93.28|94.38|93.28|94.35|93.25|14
1652061760000|2022-05-09 02:02:40|94.39|93.29|94.39|93.29|94.4|93.3|94.39|93.29|5
1652061770000|2022-05-09 02:02:50|94.4|93.3|94.39|93.29|94.4|93.3|94.38|93.28|6
1652061780000|2022-05-09 02:03:00|94.4|93.3|94.42|93.32|94.42|93.32|94.4|93.3|7
1652061790000|2022-05-09 02:03:10|94.43|93.33|94.45|93.35|94.46|93.36|94.42|93.32|7
1652061800000|2022-05-09 02:03:20|94.46|93.36|94.51|93.41|94.51|93.41|94.45|93.35|8
1652061810000|2022-05-09 02:03:30|94.52|93.42|94.5|93.4|94.52|93.42|94.49|93.39|9
1652061820000|2022-05-09 02:03:40|94.51|93.41|94.48|93.38|94.51|93.41|94.48|93.38|3
1652061830000|2022-05-09 02:03:50|94.49|93.39|94.48|93.38|94.49|93.39|94.47|93.37|4
1652061840000|2022-05-09 02:04:00|94.47|93.37|94.45|93.35|94.47|93.37|94.45|93.35|5
1652061850000|2022-05-09 02:04:10|94.42|93.32|94.42|93.32|94.43|93.33|94.39|93.29|11
1652061860000|2022-05-09 02:04:20|94.41|93.31|94.38|93.28|94.41|93.31|94.38|93.28|11
1652061870000|2022-05-09 02:04:30|94.37|93.27|94.38|93.28|94.39|93.29|94.37|93.27|6
1652061880000|2022-05-09 02:04:40|94.39|93.29|94.15|93.05|94.39|93.29|94.15|93.05|12
1652061890000|2022-05-09 02:04:50|94.18|93.08|94.21|93.11|94.22|93.12|94.17|93.07|25
1652061900000|2022-05-09 02:05:00|94.2|93.1|94.19|93.09|94.2|93.1|94.16|93.06|15
1652061910000|2022-05-09 02:05:10|94.18|93.08|94.29|93.19|94.3|93.2|94.18|93.08|16
1652061920000|2022-05-09 02:05:20|94.3|93.2|94.36|93.26|94.37|93.27|94.28|93.18|23
1652061930000|2022-05-09 02:05:30|94.37|93.27|94.38|93.28|94.39|93.29|94.37|93.27|6
1652061940000|2022-05-09 02:05:40|94.37|93.27|94.31|93.21|94.38|93.28|94.31|93.21|8
1652061950000|2022-05-09 02:05:50|94.33|93.23|94.39|93.29|94.39|93.29|94.31|93.21|18
1652061960000|2022-05-09 02:06:00|94.4|93.3|94.36|93.26|94.43|93.33|94.36|93.26|18
1652061970000|2022-05-09 02:06:10|94.38|93.28|94.37|93.27|94.41|93.31|94.37|93.27|13
1652061980000|2022-05-09 02:06:20|94.36|93.26|94.32|93.22|94.36|93.26|94.31|93.21|7
1652061990000|2022-05-09 02:06:30|94.33|93.23|94.3|93.2|94.35|93.25|94.29|93.19|17
1652062000000|2022-05-09 02:06:40|94.29|93.19|94.29|93.19|94.3|93.2|94.28|93.18|6
1652062010000|2022-05-09 02:06:50|94.28|93.18|94.25|93.15|94.3|93.2|94.25|93.15|9
1652062020000|2022-05-09 02:07:00|94.24|93.14|94.24|93.14|94.25|93.15|94.24|93.14|13
1652062030000|2022-05-09 02:07:10|94.25|93.15|94.29|93.19|94.3|93.2|94.25|93.15|8
1652062040000|2022-05-09 02:07:20|94.27|93.17|94.25|93.15|94.3|93.2|94.24|93.14|13
1652062050000|2022-05-09 02:07:30|94.23|93.13|94.24|93.14|94.25|93.15|94.23|93.13|5
1652062070000|2022-05-09 02:07:50|94.23|93.13|94.25|93.15|94.25|93.15|94.23|93.13|9
1652062080000|2022-05-09 02:08:00|94.26|93.16|94.25|93.15|94.26|93.16|94.23|93.13|10
1652062090000|2022-05-09 02:08:10|94.22|93.12|94.21|93.11|94.24|93.14|94.21|93.11|11
1652062100000|2022-05-09 02:08:20|94.19|93.09|94.17|93.07|94.21|93.11|94.16|93.06|13
1652062110000|2022-05-09 02:08:30|94.18|93.08|94.19|93.09|94.21|93.11|94.17|93.07|11
1652062120000|2022-05-09 02:08:40|94.2|93.1|94.28|93.18|94.28|93.18|94.2|93.1|11
1652062130000|2022-05-09 02:08:50|94.26|93.16|94.25|93.15|94.28|93.18|94.25|93.15|15
1652062140000|2022-05-09 02:09:00|94.26|93.16|94.23|93.13|94.28|93.18|94.23|93.13|12
1652062150000|2022-05-09 02:09:10|94.24|93.14|94.19|93.09|94.24|93.14|94.17|93.07|10
1652062160000|2022-05-09 02:09:20|94.2|93.1|94.23|93.13|94.23|93.13|94.18|93.08|15
1652062170000|2022-05-09 02:09:30|94.22|93.12|94.13|93.03|94.22|93.12|94.11|93.01|23
1652062180000|2022-05-09 02:09:40|94.12|93.02|94.07|92.97|94.16|93.06|94.06|92.96|24
1652062190000|2022-05-09 02:09:50|94.08|92.98|94.09|92.99|94.09|92.99|94.03|92.93|21
1652062200000|2022-05-09 02:10:00|94.08|92.98|94.03|92.93|94.08|92.98|94.03|92.93|19
1652062210000|2022-05-09 02:10:10|94.04|92.94|94.04|92.94|94.05|92.95|94.01|92.91|13
1652062220000|2022-05-09 02:10:20|94.03|92.93|94.07|92.97|94.09|92.99|94.03|92.93|10
1652062230000|2022-05-09 02:10:30|94.06|92.96|94.04|92.94|94.06|92.96|94.04|92.94|7
1652062240000|2022-05-09 02:10:40|94.05|92.95|94.05|92.95|94.06|92.96|94.04|92.94|14
1652062250000|2022-05-09 02:10:50|94.06|92.96|94.07|92.97|94.08|92.98|94.05|92.95|12
1652062260000|2022-05-09 02:11:00|94.06|92.96|94.06|92.96|94.06|92.96|94.02|92.92|9
1652062270000|2022-05-09 02:11:10|94.05|92.95|94.15|93.05|94.15|93.05|94.05|92.95|13
1652062280000|2022-05-09 02:11:20|94.16|93.06|94.11|93.01|94.16|93.06|94.11|93.01|8
1652062290000|2022-05-09 02:11:30|94.12|93.02|94.14|93.04|94.14|93.04|94.12|93.02|5
1652062300000|2022-05-09 02:11:40|94.15|93.05|94.14|93.04|94.18|93.08|94.13|93.03|9
1652062310000|2022-05-09 02:11:50|94.15|93.05|94.13|93.03|94.16|93.06|94.12|93.02|10
1652062320000|2022-05-09 02:12:00|94.14|93.04|94.12|93.02|94.14|93.04|94.11|93.01|13
1652062330000|2022-05-09 02:12:10|94.13|93.03|94.17|93.07|94.18|93.08|94.13|93.03|11
1652062340000|2022-05-09 02:12:20|94.16|93.06|94.04|92.94|94.16|93.06|94.04|92.94|28
1652062350000|2022-05-09 02:12:30|94.06|92.96|94.04|92.94|94.1|93|94.04|92.94|11
1652062360000|2022-05-09 02:12:40|94.08|92.98|94.05|92.95|94.1|93|94.04|92.94|12
1652062370000|2022-05-09 02:12:50|94.04|92.94|94.03|92.93|94.04|92.94|94.02|92.92|4
1652062380000|2022-05-09 02:13:00|94.02|92.92|94.02|92.92|94.03|92.93|94.01|92.91|7
1652062390000|2022-05-09 02:13:10|94.01|92.91|94.01|92.91|94.02|92.92|93.98|92.88|15
1652062400000|2022-05-09 02:13:20|94.05|92.95|94.03|92.93|94.08|92.98|94.03|92.93|5
1652062410000|2022-05-09 02:13:30|94.02|92.92|94.17|93.07|94.17|93.07|94.01|92.91|18
1652062420000|2022-05-09 02:13:40|94.18|93.08|94.18|93.08|94.23|93.13|94.16|93.06|16
1652062430000|2022-05-09 02:13:50|94.17|93.07|94.2|93.1|94.2|93.1|94.11|93.01|17
1652062440000|2022-05-09 02:14:00|94.16|93.06|94.13|93.03|94.2|93.1|94.12|93.02|19
1652062450000|2022-05-09 02:14:10|94.14|93.04|94.18|93.08|94.19|93.09|94.14|93.04|7
1652062460000|2022-05-09 02:14:20|94.16|93.06|94.23|93.13|94.23|93.13|94.16|93.06|11
1652062470000|2022-05-09 02:14:30|94.24|93.14|94.22|93.12|94.26|93.16|94.22|93.12|14
1652062480000|2022-05-09 02:14:40|94.21|93.11|94.19|93.09|94.21|93.11|94.18|93.08|6
1652062490000|2022-05-09 02:14:50|94.2|93.1|94.26|93.16|94.26|93.16|94.19|93.09|9
1652062500000|2022-05-09 02:15:00|94.25|93.15|94.23|93.13|94.26|93.16|94.22|93.12|11
1652062510000|2022-05-09 02:15:10|94.27|93.17|94.24|93.14|94.27|93.17|94.23|93.13|11
1652062520000|2022-05-09 02:15:20|94.23|93.13|94.18|93.08|94.25|93.15|94.17|93.07|12
1652062530000|2022-05-09 02:15:30|94.19|93.09|94.21|93.11|94.21|93.11|94.18|93.08|7
1652062540000|2022-05-09 02:15:40|94.2|93.1|94.18|93.08|94.21|93.11|94.18|93.08|9
1652062570000|2022-05-09 02:16:10|94.17|93.07|94.15|93.05|94.17|93.07|94.15|93.05|5
1652062580000|2022-05-09 02:16:20|94.13|93.03|94.11|93.01|94.13|93.03|94.08|92.98|15
1652062590000|2022-05-09 02:16:30|94.1|93|94.08|92.98|94.11|93.01|94.08|92.98|5
1652062600000|2022-05-09 02:16:40|94.07|92.97|94.06|92.96|94.07|92.97|94.05|92.95|3
1652062610000|2022-05-09 02:16:50|94.07|92.97|94.09|92.99|94.09|92.99|94.07|92.97|7
1652062620000|2022-05-09 02:17:00|94.08|92.98|94.05|92.95|94.08|92.98|94.05|92.95|7
1652062630000|2022-05-09 02:17:10|94.07|92.97|94.05|92.95|94.07|92.97|94.05|92.95|3
1652062640000|2022-05-09 02:17:20|94.07|92.97|94.1|93|94.11|93.01|94.07|92.97|7
1652062650000|2022-05-09 02:17:30|94.11|93.01|94.15|93.05|94.21|93.11|94.11|93.01|18
1652062660000|2022-05-09 02:17:40|94.16|93.06|94.09|92.99|94.17|93.07|94.09|92.99|15
1652062670000|2022-05-09 02:17:50|94.1|93|94.09|92.99|94.11|93.01|94.09|92.99|6
1652062680000|2022-05-09 02:18:00|94.1|93|94.1|93|94.1|93|94.07|92.97|9
1652062690000|2022-05-09 02:18:10|94.11|93.01|94.07|92.97|94.11|93.01|94.07|92.97|2
1652062700000|2022-05-09 02:18:20|94.08|92.98|94.06|92.96|94.08|92.98|94.06|92.96|7
1652062710000|2022-05-09 02:18:30|94.07|92.97|94.06|92.96|94.07|92.97|94.06|92.96|2
1652062720000|2022-05-09 02:18:40|94.02|92.92|94|92.9|94.02|92.92|94|92.9|5
1652062730000|2022-05-09 02:18:50|93.99|92.89|94|92.9|94.01|92.91|93.99|92.89|12
1652062740000|2022-05-09 02:19:00|94.01|92.91|94.01|92.91|94.02|92.92|94|92.9|12
1652062750000|2022-05-09 02:19:10|93.99|92.89|93.98|92.88|94|92.9|93.98|92.88|12
1652062760000|2022-05-09 02:19:20|93.99|92.89|94.01|92.91|94.02|92.92|93.99|92.89|9
1652062770000|2022-05-09 02:19:30|94.02|92.92|94.01|92.91|94.02|92.92|93.99|92.89|11
1652062780000|2022-05-09 02:19:40|94|92.9|93.98|92.88|94.01|92.91|93.98|92.88|4
1652062790000|2022-05-09 02:19:50|94.01|92.91|93.9|92.8|94.01|92.91|93.9|92.8|6
1652062800000|2022-05-09 02:20:00|93.91|92.81|93.94|92.84|93.99|92.89|93.9|92.8|11
1652062810000|2022-05-09 02:20:10|93.95|92.85|93.95|92.85|94|92.9|93.95|92.85|4
1652062820000|2022-05-09 02:20:20|93.94|92.84|93.92|92.82|93.95|92.85|93.92|92.82|4
1652062830000|2022-05-09 02:20:30|93.91|92.81|93.88|92.78|93.93|92.83|93.87|92.77|16
1652062840000|2022-05-09 02:20:40|93.87|92.77|93.84|92.74|93.88|92.78|93.82|92.72|10
1652062850000|2022-05-09 02:20:50|93.85|92.75|93.84|92.74|93.86|92.76|93.83|92.73|14
1652062860000|2022-05-09 02:21:00|93.86|92.76|93.85|92.75|93.86|92.76|93.82|92.72|10
1652062870000|2022-05-09 02:21:10|93.86|92.76|93.82|92.72|93.86|92.76|93.81|92.71|9
1652062880000|2022-05-09 02:21:20|93.81|92.71|93.75|92.65|93.82|92.72|93.74|92.64|13
1652062890000|2022-05-09 02:21:30|93.74|92.64|93.73|92.63|93.74|92.64|93.73|92.63|2
1652062900000|2022-05-09 02:21:40|93.74|92.64|93.72|92.62|93.76|92.66|93.72|92.62|11
1652062910000|2022-05-09 02:21:50|93.71|92.61|93.71|92.61|93.74|92.64|93.7|92.6|17
1652062920000|2022-05-09 02:22:00|93.7|92.6|93.7|92.6|93.71|92.61|93.68|92.58|11
1652062930000|2022-05-09 02:22:10|93.68|92.58|93.67|92.57|93.68|92.58|93.67|92.57|2
1652062940000|2022-05-09 02:22:20|93.66|92.56|93.66|92.56|93.7|92.6|93.63|92.53|14
1652062950000|2022-05-09 02:22:30|93.65|92.55|93.7|92.6|93.7|92.6|93.63|92.53|15
1652062960000|2022-05-09 02:22:40|93.71|92.61|93.75|92.65|93.76|92.66|93.71|92.61|6
1652062970000|2022-05-09 02:22:50|93.74|92.64|93.79|92.69|93.79|92.69|93.74|92.64|5
1652062980000|2022-05-09 02:23:00|93.78|92.68|93.85|92.75|93.85|92.75|93.78|92.68|12
1652062990000|2022-05-09 02:23:10|93.84|92.74|93.89|92.79|93.89|92.79|93.84|92.74|12
1652063000000|2022-05-09 02:23:20|93.88|92.78|93.91|92.81|93.91|92.81|93.88|92.78|5
1652063010000|2022-05-09 02:23:30|93.93|92.83|93.95|92.85|93.98|92.88|93.91|92.81|12
1652063020000|2022-05-09 02:23:40|93.97|92.87|93.8|92.7|93.98|92.88|93.8|92.7|20
1652063030000|2022-05-09 02:23:50|93.82|92.72|93.81|92.71|93.82|92.72|93.79|92.69|11
1652063040000|2022-05-09 02:24:00|93.8|92.7|93.84|92.74|93.85|92.75|93.8|92.7|8
1652063050000|2022-05-09 02:24:10|93.83|92.73|93.78|92.68|93.83|92.73|93.78|92.68|11
1652063060000|2022-05-09 02:24:20|93.76|92.66|93.77|92.67|93.78|92.68|93.76|92.66|4
1652063070000|2022-05-09 02:24:30|93.76|92.66|93.76|92.66|93.77|92.67|93.74|92.64|11
1652063080000|2022-05-09 02:24:40|93.75|92.65|93.74|92.64|93.75|92.65|93.74|92.64|4
1652063090000|2022-05-09 02:24:50|93.73|92.63|93.75|92.65|93.8|92.7|93.73|92.63|5
1652063100000|2022-05-09 02:25:00|93.78|92.68|93.74|92.64|93.78|92.68|93.74|92.64|10
1652063110000|2022-05-09 02:25:10|93.75|92.65|93.78|92.68|93.78|92.68|93.75|92.65|6
1652063120000|2022-05-09 02:25:20|93.77|92.67|93.74|92.64|93.78|92.68|93.74|92.64|12
1652063130000|2022-05-09 02:25:30|93.76|92.66|93.78|92.68|93.8|92.7|93.76|92.66|6
1652063140000|2022-05-09 02:25:40|93.8|92.7|93.73|92.63|93.8|92.7|93.73|92.63|9
1652063150000|2022-05-09 02:25:50|93.72|92.62|93.75|92.65|93.75|92.65|93.72|92.62|6
1652063160000|2022-05-09 02:26:00|93.74|92.64|93.73|92.63|93.74|92.64|93.72|92.62|3
1652063170000|2022-05-09 02:26:10|93.72|92.62|93.46|92.36|93.72|92.62|93.46|92.36|16
1652063180000|2022-05-09 02:26:20|93.5|92.4|93.56|92.46|93.59|92.49|93.45|92.35|29
1652063190000|2022-05-09 02:26:30|93.57|92.47|93.54|92.44|93.59|92.49|93.53|92.43|25
1652063200000|2022-05-09 02:26:40|93.53|92.43|93.42|92.32|93.54|92.44|93.39|92.29|28
1652063210000|2022-05-09 02:26:50|93.45|92.35|93.37|92.27|93.45|92.35|93.35|92.25|27
1652063220000|2022-05-09 02:27:00|93.36|92.26|93.27|92.17|93.4|92.3|93.27|92.17|24
1652063230000|2022-05-09 02:27:10|93.26|92.16|93.25|92.15|93.26|92.16|93.14|92.04|25
1652063240000|2022-05-09 02:27:20|93.23|92.13|93.26|92.16|93.26|92.16|93.14|92.04|20
1652063250000|2022-05-09 02:27:30|93.24|92.14|93.14|92.04|93.24|92.14|93.12|92.02|22
1652063260000|2022-05-09 02:27:40|93.15|92.05|93.17|92.07|93.2|92.1|93.14|92.04|19
1652063270000|2022-05-09 02:27:50|93.2|92.1|93.06|91.96|93.2|92.1|93.06|91.96|22
1652063280000|2022-05-09 02:28:00|93.05|91.95|92.92|91.82|93.05|91.95|92.9|91.8|23
1652063290000|2022-05-09 02:28:10|92.93|91.83|92.8|91.7|92.98|91.88|92.8|91.7|27
1652063300000|2022-05-09 02:28:20|92.75|91.65|92.63|91.53|92.76|91.66|92.55|91.45|25
1652063310000|2022-05-09 02:28:30|92.65|91.55|92.64|91.54|92.77|91.67|92.63|91.53|32
1652063320000|2022-05-09 02:28:40|92.63|91.53|92.41|91.31|92.64|91.54|92.4|91.3|25
1652063330000|2022-05-09 02:28:50|92.4|91.3|92.46|91.36|92.48|91.38|92.36|91.26|29
1652063340000|2022-05-09 02:29:00|92.44|91.34|92.37|91.27|92.57|91.47|92.37|91.27|27
1652063350000|2022-05-09 02:29:10|92.38|91.28|92.52|91.42|92.53|91.43|92.31|91.21|34
1652063360000|2022-05-09 02:29:20|92.51|91.41|92.54|91.44|92.58|91.48|92.46|91.36|31
1652063370000|2022-05-09 02:29:30|92.55|91.45|92.46|91.36|92.59|91.49|92.46|91.36|30
1652063380000|2022-05-09 02:29:40|92.45|91.35|92.39|91.29|92.48|91.38|92.38|91.28|26
1652063390000|2022-05-09 02:29:50|92.38|91.28|92.43|91.33|92.49|91.39|92.37|91.27|31
1652063400000|2022-05-09 02:30:00|92.42|91.32|92.34|91.24|92.48|91.38|92.34|91.24|24
1652063410000|2022-05-09 02:30:10|92.33|91.23|92.25|91.15|92.35|91.25|92.22|91.12|26
1652063420000|2022-05-09 02:30:20|92.24|91.14|92.27|91.17|92.35|91.25|92.24|91.14|20
1652063430000|2022-05-09 02:30:30|92.29|91.19|92.43|91.33|92.46|91.36|92.25|91.15|25
1652063440000|2022-05-09 02:30:40|92.41|91.31|92.46|91.36|92.49|91.39|92.39|91.29|32
1652063450000|2022-05-09 02:30:50|92.44|91.34|92.6|91.5|92.63|91.53|92.43|91.33|26
1652063460000|2022-05-09 02:31:00|92.58|91.48|92.73|91.63|92.73|91.63|92.58|91.48|26
1652063470000|2022-05-09 02:31:10|92.74|91.64|92.71|91.61|92.78|91.68|92.68|91.58|25
1652063480000|2022-05-09 02:31:20|92.7|91.6|92.71|91.61|92.72|91.62|92.69|91.59|17
1652063490000|2022-05-09 02:31:30|92.67|91.57|92.63|91.53|92.67|91.57|92.6|91.5|22
1652063500000|2022-05-09 02:31:40|92.64|91.54|92.68|91.58|92.69|91.59|92.64|91.54|16
1652063510000|2022-05-09 02:31:50|92.69|91.59|92.71|91.61|92.72|91.62|92.66|91.56|14
1652063520000|2022-05-09 02:32:00|92.7|91.6|92.6|91.5|92.7|91.6|92.6|91.5|22
1652063530000|2022-05-09 02:32:10|92.61|91.51|92.51|91.41|92.61|91.51|92.5|91.4|21
1652063540000|2022-05-09 02:32:20|92.52|91.42|92.52|91.42|92.53|91.43|92.5|91.4|9
1652063550000|2022-05-09 02:32:30|92.51|91.41|92.44|91.34|92.52|91.42|92.44|91.34|13
1652063560000|2022-05-09 02:32:40|92.42|91.32|92.52|91.42|92.52|91.42|92.42|91.32|25
1652063570000|2022-05-09 02:32:50|92.53|91.43|92.62|91.52|92.64|91.54|92.52|91.42|23
1652063580000|2022-05-09 02:33:00|92.61|91.51|92.6|91.5|92.64|91.54|92.57|91.47|18
1652063590000|2022-05-09 02:33:10|92.61|91.51|92.59|91.49|92.61|91.51|92.55|91.45|20
1652063600000|2022-05-09 02:33:20|92.58|91.48|92.62|91.52|92.63|91.53|92.56|91.46|23
1652063610000|2022-05-09 02:33:30|92.63|91.53|92.65|91.55|92.65|91.55|92.62|91.52|19
1652063620000|2022-05-09 02:33:40|92.63|91.53|92.66|91.56|92.66|91.56|92.6|91.5|18
1652063630000|2022-05-09 02:33:50|92.63|91.53|92.65|91.55|92.66|91.56|92.62|91.52|20
1652063640000|2022-05-09 02:34:00|92.67|91.57|92.77|91.67|92.8|91.7|92.67|91.57|21
1652063650000|2022-05-09 02:34:10|92.76|91.66|92.79|91.69|92.87|91.77|92.73|91.63|31
1652063660000|2022-05-09 02:34:20|92.8|91.7|92.79|91.69|92.83|91.73|92.79|91.69|15
1652063670000|2022-05-09 02:34:30|92.81|91.71|92.69|91.59|92.81|91.71|92.66|91.56|19
1652063680000|2022-05-09 02:34:40|92.7|91.6|92.69|91.59|92.7|91.6|92.61|91.51|20
1652063690000|2022-05-09 02:34:50|92.66|91.56|92.73|91.63|92.73|91.63|92.63|91.53|21
1652063700000|2022-05-09 02:35:00|92.74|91.64|92.75|91.65|92.79|91.69|92.71|91.61|23
1652063710000|2022-05-09 02:35:10|92.74|91.64|92.69|91.59|92.74|91.64|92.67|91.57|24
1652063720000|2022-05-09 02:35:20|92.67|91.57|92.63|91.53|92.71|91.61|92.63|91.53|15
1652063730000|2022-05-09 02:35:30|92.62|91.52|92.62|91.52|92.63|91.53|92.61|91.51|11
1652063740000|2022-05-09 02:35:40|92.61|91.51|92.58|91.48|92.62|91.52|92.58|91.48|15
1652063750000|2022-05-09 02:35:50|92.57|91.47|92.6|91.5|92.61|91.51|92.56|91.46|18
1652063760000|2022-05-09 02:36:00|92.61|91.51|92.56|91.46|92.62|91.52|92.56|91.46|17
1652063770000|2022-05-09 02:36:10|92.6|91.5|92.53|91.43|92.6|91.5|92.51|91.41|16
1652063780000|2022-05-09 02:36:20|92.55|91.45|92.33|91.23|92.55|91.45|92.33|91.23|18
1652063790000|2022-05-09 02:36:30|92.32|91.22|92.27|91.17|92.37|91.27|92.27|91.17|27
1652063800000|2022-05-09 02:36:40|92.26|91.16|92.31|91.21|92.31|91.21|92.18|91.08|23
1652063810000|2022-05-09 02:36:50|92.29|91.19|92.29|91.19|92.32|91.22|92.29|91.19|20
1652063820000|2022-05-09 02:37:00|92.31|91.21|92.23|91.13|92.35|91.25|92.22|91.12|30
1652063830000|2022-05-09 02:37:10|92.22|91.12|91.98|90.88|92.26|91.16|91.94|90.84|29
1652063840000|2022-05-09 02:37:20|91.96|90.86|91.98|90.88|92|90.9|91.95|90.85|24
1652063850000|2022-05-09 02:37:30|92|90.9|92.1|91|92.13|91.03|91.99|90.89|17
1652063860000|2022-05-09 02:37:40|92.09|90.99|92.05|90.95|92.11|91.01|92|90.9|22
1652063870000|2022-05-09 02:37:50|92.06|90.96|92.2|91.1|92.23|91.13|92.06|90.96|22
1652063880000|2022-05-09 02:38:00|92.21|91.11|92.1|91|92.23|91.13|92.1|91|24
1652063890000|2022-05-09 02:38:10|92.08|90.98|92.08|90.98|92.1|91|92|90.9|26
1652063900000|2022-05-09 02:38:20|92.04|90.94|91.95|90.85|92.08|90.98|91.95|90.85|26
1652063910000|2022-05-09 02:38:30|91.96|90.86|92.05|90.95|92.07|90.97|91.88|90.78|32
1652063920000|2022-05-09 02:38:40|92.06|90.96|92.03|90.93|92.09|90.99|92|90.9|19
1652063930000|2022-05-09 02:38:50|92.04|90.94|91.97|90.87|92.04|90.94|91.97|90.87|11
1652063940000|2022-05-09 02:39:00|91.99|90.89|91.86|90.76|91.99|90.89|91.81|90.71|20
1652063950000|2022-05-09 02:39:10|91.87|90.77|91.87|90.77|91.96|90.86|91.86|90.76|21
1652063960000|2022-05-09 02:39:20|91.86|90.76|91.67|90.57|91.88|90.78|91.67|90.57|27
1652063970000|2022-05-09 02:39:30|91.68|90.58|91.75|90.65|91.77|90.67|91.67|90.57|28
1652063980000|2022-05-09 02:39:40|91.74|90.64|91.76|90.66|91.8|90.7|91.68|90.58|25
1652063990000|2022-05-09 02:39:50|91.77|90.67|92.03|90.93|92.03|90.93|91.75|90.65|33
1652064000000|2022-05-09 02:40:00|91.99|90.89|91.94|90.84|92.01|90.91|91.89|90.79|28
1652064010000|2022-05-09 02:40:10|91.93|90.83|91.95|90.85|92.03|90.93|91.88|90.78|26
1652064020000|2022-05-09 02:40:20|91.94|90.84|91.96|90.86|92|90.9|91.88|90.78|30
1652064030000|2022-05-09 02:40:30|91.97|90.87|91.88|90.78|91.99|90.89|91.88|90.78|27
1652064040000|2022-05-09 02:40:40|91.87|90.77|92|90.9|92.01|90.91|91.86|90.76|26
1652064050000|2022-05-09 02:40:50|92.02|90.92|92.07|90.97|92.1|91|92.02|90.92|24
1652064060000|2022-05-09 02:41:00|92.03|90.93|92.15|91.05|92.16|91.06|91.97|90.87|33
1652064070000|2022-05-09 02:41:10|92.16|91.06|92.16|91.06|92.19|91.09|92.1|91|22
1652064080000|2022-05-09 02:41:20|92.17|91.07|92.2|91.1|92.23|91.13|92.17|91.07|25
1652064090000|2022-05-09 02:41:30|92.21|91.11|92.19|91.09|92.21|91.11|92.11|91.01|24
1652064100000|2022-05-09 02:41:40|92.2|91.1|92.19|91.09|92.25|91.15|92.17|91.07|23
1652064110000|2022-05-09 02:41:50|92.2|91.1|92.17|91.07|92.22|91.12|92.12|91.02|25
1652064120000|2022-05-09 02:42:00|92.18|91.08|92.19|91.09|92.25|91.15|92.16|91.06|28
1652064130000|2022-05-09 02:42:10|92.2|91.1|92.23|91.13|92.23|91.13|92.19|91.09|13
1652064140000|2022-05-09 02:42:20|92.22|91.12|92.21|91.11|92.22|91.12|92.17|91.07|18
1652064150000|2022-05-09 02:42:30|92.2|91.1|92.15|91.05|92.21|91.11|92.15|91.05|15
1652064160000|2022-05-09 02:42:40|92.14|91.04|92.18|91.08|92.2|91.1|92.13|91.03|25
1652064170000|2022-05-09 02:42:50|92.19|91.09|92.12|91.02|92.2|91.1|92.11|91.01|19
1652064180000|2022-05-09 02:43:00|92.13|91.03|92.12|91.02|92.2|91.1|92.09|90.99|23
1652064190000|2022-05-09 02:43:10|92.11|91.01|92.04|90.94|92.11|91.01|92.01|90.91|18
1652064200000|2022-05-09 02:43:20|92.03|90.93|92.01|90.91|92.03|90.93|91.95|90.85|29
1652064210000|2022-05-09 02:43:30|92|90.9|92.12|91.02|92.12|91.02|92|90.9|22
1652064220000|2022-05-09 02:43:40|92.13|91.03|92.03|90.93|92.13|91.03|92.01|90.91|27
1652064230000|2022-05-09 02:43:50|92.05|90.95|92.02|90.92|92.08|90.98|92|90.9|12
1652064240000|2022-05-09 02:44:00|92.01|90.91|92.09|90.99|92.09|90.99|92|90.9|20
1652064250000|2022-05-09 02:44:10|92.1|91|92.11|91.01|92.12|91.02|92.05|90.95|22
1652064260000|2022-05-09 02:44:20|92.12|91.02|92.1|91|92.12|91.02|92.07|90.97|12
1652064270000|2022-05-09 02:44:30|92.09|90.99|92.03|90.93|92.1|91|92|90.9|18
1652064280000|2022-05-09 02:44:40|92.02|90.92|92|90.9|92.03|90.93|91.97|90.87|16
1652064290000|2022-05-09 02:44:50|91.98|90.88|91.95|90.85|92.01|90.91|91.91|90.81|16
1652064300000|2022-05-09 02:45:00|92|90.9|92.1|91|92.11|91.01|91.95|90.85|19
1652064310000|2022-05-09 02:45:10|92.11|91.01|92.19|91.09|92.19|91.09|92.1|91|18
1652064320000|2022-05-09 02:45:20|92.18|91.08|92.09|90.99|92.18|91.08|92.07|90.97|26
1652064330000|2022-05-09 02:45:30|92.1|91|92.09|90.99|92.11|91.01|92.08|90.98|13
1652064340000|2022-05-09 02:45:40|92.08|90.98|92.03|90.93|92.11|91.01|92.02|90.92|16
1652064350000|2022-05-09 02:45:50|92.04|90.94|92.04|90.94|92.1|91|92.02|90.92|11
1652064360000|2022-05-09 02:46:00|92.05|90.95|92.04|90.94|92.05|90.95|91.99|90.89|10
1652064370000|2022-05-09 02:46:10|92|90.9|91.86|90.76|92.02|90.92|91.85|90.75|23
1652064380000|2022-05-09 02:46:20|91.85|90.75|91.89|90.79|91.89|90.79|91.81|90.71|24
1652064390000|2022-05-09 02:46:30|91.85|90.75|91.77|90.67|91.85|90.75|91.75|90.65|25
1652064400000|2022-05-09 02:46:40|91.76|90.66|91.85|90.75|91.85|90.75|91.74|90.64|23
1652064410000|2022-05-09 02:46:50|91.86|90.76|91.99|90.89|91.99|90.89|91.86|90.76|18
1652064420000|2022-05-09 02:47:00|92|90.9|91.97|90.87|92.06|90.96|91.97|90.87|29
1652064430000|2022-05-09 02:47:10|91.96|90.86|91.93|90.83|91.99|90.89|91.93|90.83|26
1652064440000|2022-05-09 02:47:20|91.92|90.82|91.9|90.8|91.92|90.82|91.86|90.76|20
1652064450000|2022-05-09 02:47:30|91.93|90.83|91.88|90.78|92|90.9|91.86|90.76|24
1652064460000|2022-05-09 02:47:40|91.9|90.8|91.86|90.76|91.9|90.8|91.84|90.74|12
1652064470000|2022-05-09 02:47:50|91.85|90.75|91.84|90.74|91.9|90.8|91.8|90.7|21
1652064480000|2022-05-09 02:48:00|91.83|90.73|91.81|90.71|91.89|90.79|91.78|90.68|23
1652064490000|2022-05-09 02:48:10|91.82|90.72|91.86|90.76|91.9|90.8|91.82|90.72|24
1652064500000|2022-05-09 02:48:20|91.84|90.74|91.9|90.8|91.91|90.81|91.84|90.74|17
1652064510000|2022-05-09 02:48:30|91.89|90.79|91.85|90.75|91.9|90.8|91.85|90.75|21
1652064520000|2022-05-09 02:48:40|91.86|90.76|91.91|90.81|91.93|90.83|91.86|90.76|17
1652064530000|2022-05-09 02:48:50|91.89|90.79|91.91|90.81|91.91|90.81|91.88|90.78|12
1652064540000|2022-05-09 02:49:00|91.92|90.82|91.88|90.78|91.92|90.82|91.86|90.76|13
1652064550000|2022-05-09 02:49:10|91.87|90.77|91.9|90.8|91.9|90.8|91.87|90.77|4
1652064560000|2022-05-09 02:49:20|91.89|90.79|92|90.9|92|90.9|91.88|90.78|20
1652064570000|2022-05-09 02:49:30|91.95|90.85|91.89|90.79|91.97|90.87|91.89|90.79|10
1652064580000|2022-05-09 02:49:40|91.88|90.78|91.85|90.75|91.89|90.79|91.85|90.75|10
1652064590000|2022-05-09 02:49:50|91.84|90.74|91.76|90.66|91.9|90.8|91.76|90.66|19
1652064600000|2022-05-09 02:50:00|91.8|90.7|91.73|90.63|91.8|90.7|91.71|90.61|24
1652064610000|2022-05-09 02:50:10|91.72|90.62|91.72|90.62|91.78|90.68|91.72|90.62|20
1652064620000|2022-05-09 02:50:20|91.74|90.64|91.88|90.78|91.88|90.78|91.73|90.63|19
1652064630000|2022-05-09 02:50:30|91.87|90.77|91.88|90.78|91.9|90.8|91.87|90.77|11
1652064640000|2022-05-09 02:50:40|91.87|90.77|91.87|90.77|91.91|90.81|91.86|90.76|11
1652064650000|2022-05-09 02:50:50|91.86|90.76|91.83|90.73|91.86|90.76|91.79|90.69|13
1652064660000|2022-05-09 02:51:00|91.82|90.72|91.78|90.68|91.82|90.72|91.78|90.68|18
1652064670000|2022-05-09 02:51:10|91.8|90.7|91.78|90.68|91.81|90.71|91.73|90.63|16
1652064680000|2022-05-09 02:51:20|91.72|90.62|91.78|90.68|91.8|90.7|91.72|90.62|10
1652064690000|2022-05-09 02:51:30|91.75|90.65|91.66|90.56|91.79|90.69|91.66|90.56|25
1652064700000|2022-05-09 02:51:40|91.67|90.57|91.64|90.54|91.67|90.57|91.55|90.45|28
1652064710000|2022-05-09 02:51:50|91.65|90.55|91.66|90.56|91.76|90.66|91.65|90.55|27
1652064720000|2022-05-09 02:52:00|91.7|90.6|91.61|90.51|91.7|90.6|91.59|90.49|20
1652064730000|2022-05-09 02:52:10|91.6|90.5|91.52|90.42|91.61|90.51|91.52|90.42|26
1652064740000|2022-05-09 02:52:20|91.47|90.37|91.42|90.32|91.49|90.39|91.41|90.31|27
1652064750000|2022-05-09 02:52:30|91.43|90.33|91.35|90.25|91.44|90.34|91.27|90.17|30
1652064760000|2022-05-09 02:52:40|91.33|90.23|91.48|90.38|91.49|90.39|91.31|90.21|31
1652064770000|2022-05-09 02:52:50|91.44|90.34|91.39|90.29|91.48|90.38|91.36|90.26|23
1652064780000|2022-05-09 02:53:00|91.41|90.31|91.33|90.23|91.49|90.39|91.33|90.23|31
1652064790000|2022-05-09 02:53:10|91.39|90.29|91.41|90.31|91.41|90.31|91.28|90.18|29
1652064800000|2022-05-09 02:53:20|91.39|90.29|91.37|90.27|91.39|90.29|91.33|90.23|26
1652064810000|2022-05-09 02:53:30|91.38|90.28|91.39|90.29|91.5|90.4|91.38|90.28|23
1652064820000|2022-05-09 02:53:40|91.37|90.27|91.37|90.27|91.42|90.32|91.32|90.22|28
1652064830000|2022-05-09 02:53:50|91.36|90.26|91.51|90.41|91.51|90.41|91.35|90.25|27
1652064840000|2022-05-09 02:54:00|91.52|90.42|91.53|90.43|91.53|90.43|91.48|90.38|21
1652064850000|2022-05-09 02:54:10|91.52|90.42|91.47|90.37|91.57|90.47|91.47|90.37|18
1652064860000|2022-05-09 02:54:20|91.48|90.38|91.53|90.43|91.58|90.48|91.47|90.37|22
1652064870000|2022-05-09 02:54:30|91.54|90.44|91.57|90.47|91.59|90.49|91.53|90.43|20
1652064880000|2022-05-09 02:54:40|91.58|90.48|91.63|90.53|91.65|90.55|91.58|90.48|22
1652064890000|2022-05-09 02:54:50|91.62|90.52|91.59|90.49|91.62|90.52|91.54|90.44|25
1652064900000|2022-05-09 02:55:00|91.58|90.48|91.52|90.42|91.6|90.5|91.48|90.38|24
1652064910000|2022-05-09 02:55:10|91.51|90.41|91.52|90.42|91.6|90.5|91.51|90.41|24
1652064920000|2022-05-09 02:55:20|91.53|90.43|91.5|90.4|91.53|90.43|91.5|90.4|20
1652064930000|2022-05-09 02:55:30|91.48|90.38|91.51|90.41|91.51|90.41|91.42|90.32|27
1652064940000|2022-05-09 02:55:40|91.5|90.4|91.5|90.4|91.52|90.42|91.49|90.39|17
1652064950000|2022-05-09 02:55:50|91.51|90.41|91.5|90.4|91.52|90.42|91.48|90.38|19
1652064960000|2022-05-09 02:56:00|91.47|90.37|91.45|90.35|91.52|90.42|91.44|90.34|22
1652064970000|2022-05-09 02:56:10|91.44|90.34|91.44|90.34|91.46|90.36|91.42|90.32|14
1652064980000|2022-05-09 02:56:20|91.43|90.33|91.47|90.37|91.48|90.38|91.43|90.33|22
1652064990000|2022-05-09 02:56:30|91.46|90.36|91.46|90.36|91.52|90.42|91.44|90.34|22
1652065000000|2022-05-09 02:56:40|91.47|90.37|91.22|90.12|91.5|90.4|91.22|90.12|32
1652065010000|2022-05-09 02:56:50|91.23|90.13|91.38|90.28|91.44|90.34|91.19|90.09|32
1652065020000|2022-05-09 02:57:00|91.41|90.31|91.52|90.42|91.6|90.5|91.41|90.31|30
1652065030000|2022-05-09 02:57:10|91.5|90.4|91.69|90.59|91.7|90.6|91.49|90.39|28
1652065040000|2022-05-09 02:57:20|91.68|90.58|91.7|90.6|91.72|90.62|91.64|90.54|28
1652065050000|2022-05-09 02:57:30|91.72|90.62|91.79|90.69|91.87|90.77|91.7|90.6|31
1652065060000|2022-05-09 02:57:40|91.78|90.68|91.66|90.56|91.8|90.7|91.66|90.56|25
1652065070000|2022-05-09 02:57:50|91.69|90.59|91.76|90.66|91.8|90.7|91.66|90.56|28
1652065080000|2022-05-09 02:58:00|91.77|90.67|91.82|90.72|91.9|90.8|91.77|90.67|31
1652065090000|2022-05-09 02:58:10|91.83|90.73|91.74|90.64|91.83|90.73|91.74|90.64|26
1652065100000|2022-05-09 02:58:20|91.73|90.63|91.7|90.6|91.8|90.7|91.69|90.59|31
1652065110000|2022-05-09 02:58:30|91.69|90.59|91.7|90.6|91.74|90.64|91.64|90.54|26
1652065120000|2022-05-09 02:58:40|91.69|90.59|91.6|90.5|91.7|90.6|91.6|90.5|16
1652065130000|2022-05-09 02:58:50|91.61|90.51|91.52|90.42|91.63|90.53|91.52|90.42|18
1652065140000|2022-05-09 02:59:00|91.56|90.46|91.53|90.43|91.58|90.48|91.5|90.4|22
1652065150000|2022-05-09 02:59:10|91.52|90.42|91.59|90.49|91.61|90.51|91.48|90.38|28
1652065160000|2022-05-09 02:59:20|91.6|90.5|91.58|90.48|91.63|90.53|91.57|90.47|23
1652065170000|2022-05-09 02:59:30|91.57|90.47|91.59|90.49|91.62|90.52|91.57|90.47|17
1652065180000|2022-05-09 02:59:40|91.6|90.5|91.65|90.55|91.66|90.56|91.59|90.49|20
1652065190000|2022-05-09 02:59:50|91.68|90.58|91.71|90.61|91.71|90.61|91.65|90.55|17
1652065200000|2022-05-09 03:00:00|91.69|90.59|91.7|90.6|91.71|90.61|91.66|90.56|22
1652065210000|2022-05-09 03:00:10|91.71|90.61|91.72|90.62|91.79|90.69|91.7|90.6|22
1652065220000|2022-05-09 03:00:20|91.71|90.61|91.63|90.53|91.71|90.61|91.63|90.53|17
1652065230000|2022-05-09 03:00:30|91.66|90.56|91.74|90.64|91.74|90.64|91.65|90.55|13
1652065240000|2022-05-09 03:00:40|91.75|90.65|91.78|90.68|91.8|90.7|91.75|90.65|16
1652065250000|2022-05-09 03:00:50|91.8|90.7|91.81|90.71|91.81|90.71|91.78|90.68|15
1652065260000|2022-05-09 03:01:00|91.8|90.7|91.78|90.68|91.81|90.71|91.77|90.67|19
1652065270000|2022-05-09 03:01:10|91.79|90.69|91.8|90.7|91.8|90.7|91.69|90.59|25
1652065280000|2022-05-09 03:01:20|91.81|90.71|91.8|90.7|91.81|90.71|91.78|90.68|15
1652065290000|2022-05-09 03:01:30|91.81|90.71|91.73|90.63|91.81|90.71|91.73|90.63|15
1652065300000|2022-05-09 03:01:40|91.74|90.64|91.72|90.62|91.78|90.68|91.71|90.61|12
1652065310000|2022-05-09 03:01:50|91.75|90.65|91.77|90.67|91.77|90.67|91.72|90.62|20
1652065320000|2022-05-09 03:02:00|91.79|90.69|91.69|90.59|91.8|90.7|91.69|90.59|22
1652065330000|2022-05-09 03:02:10|91.68|90.58|91.72|90.62|91.72|90.62|91.66|90.56|11
1652065340000|2022-05-09 03:02:20|91.7|90.6|91.68|90.58|91.71|90.61|91.67|90.57|16
1652065350000|2022-05-09 03:02:30|91.67|90.57|91.62|90.52|91.7|90.6|91.62|90.52|25
1652065360000|2022-05-09 03:02:40|91.63|90.53|91.6|90.5|91.63|90.53|91.59|90.49|15
1652065370000|2022-05-09 03:02:50|91.61|90.51|91.57|90.47|91.62|90.52|91.57|90.47|16
1652065380000|2022-05-09 03:03:00|91.58|90.48|91.7|90.6|91.7|90.6|91.58|90.48|15
1652065390000|2022-05-09 03:03:10|91.66|90.56|91.6|90.5|91.66|90.56|91.6|90.5|6
1652065400000|2022-05-09 03:03:20|91.59|90.49|91.63|90.53|91.64|90.54|91.57|90.47|11
1652065410000|2022-05-09 03:03:30|91.61|90.51|91.65|90.55|91.65|90.55|91.58|90.48|9
1652065420000|2022-05-09 03:03:40|91.64|90.54|91.6|90.5|91.65|90.55|91.58|90.48|7
1652065430000|2022-05-09 03:03:50|91.61|90.51|91.64|90.54|91.65|90.55|91.59|90.49|11
1652065440000|2022-05-09 03:04:00|91.63|90.53|91.68|90.58|91.69|90.59|91.63|90.53|12
1652065450000|2022-05-09 03:04:10|91.69|90.59|91.72|90.62|91.73|90.63|91.68|90.58|12
1652065460000|2022-05-09 03:04:20|91.7|90.6|91.69|90.59|91.71|90.61|91.68|90.58|9
1652065470000|2022-05-09 03:04:30|91.68|90.58|91.75|90.65|91.75|90.65|91.68|90.58|15
1652065480000|2022-05-09 03:04:40|91.74|90.64|91.75|90.65|91.77|90.67|91.74|90.64|12
1652065490000|2022-05-09 03:04:50|91.76|90.66|91.76|90.66|91.76|90.66|91.74|90.64|17
1652065500000|2022-05-09 03:05:00|91.75|90.65|91.75|90.65|91.77|90.67|91.75|90.65|11
1652065510000|2022-05-09 03:05:10|91.76|90.66|91.74|90.64|91.76|90.66|91.68|90.58|17
1652065520000|2022-05-09 03:05:20|91.73|90.63|91.84|90.74|91.84|90.74|91.73|90.63|9
1652065530000|2022-05-09 03:05:30|91.86|90.76|91.77|90.67|91.86|90.76|91.76|90.66|11
1652065540000|2022-05-09 03:05:40|91.76|90.66|91.83|90.73|91.83|90.73|91.75|90.65|18
1652065550000|2022-05-09 03:05:50|91.84|90.74|91.79|90.69|91.84|90.74|91.77|90.67|11
1652065560000|2022-05-09 03:06:00|91.8|90.7|91.97|90.87|91.97|90.87|91.78|90.68|25
1652065570000|2022-05-09 03:06:10|91.98|90.88|91.94|90.84|91.99|90.89|91.94|90.84|14
1652065580000|2022-05-09 03:06:20|91.93|90.83|91.91|90.81|91.94|90.84|91.88|90.78|22
1652065590000|2022-05-09 03:06:30|91.9|90.8|91.97|90.87|91.97|90.87|91.9|90.8|18
1652065600000|2022-05-09 03:06:40|91.99|90.89|91.96|90.86|91.99|90.89|91.95|90.85|13
1652065610000|2022-05-09 03:06:50|91.97|90.87|91.95|90.85|92.01|90.91|91.94|90.84|13
1652065620000|2022-05-09 03:07:00|91.94|90.84|91.95|90.85|91.98|90.88|91.94|90.84|18
1652065630000|2022-05-09 03:07:10|91.96|90.86|92.07|90.97|92.07|90.97|91.96|90.86|13
1652065640000|2022-05-09 03:07:20|92.06|90.96|92|90.9|92.06|90.96|91.99|90.89|15
1652065650000|2022-05-09 03:07:30|91.99|90.89|92.23|91.13|92.27|91.17|91.98|90.88|20
1652065660000|2022-05-09 03:07:40|92.21|91.11|92.23|91.13|92.27|91.17|92.19|91.09|25
1652065670000|2022-05-09 03:07:50|92.22|91.12|92.26|91.16|92.28|91.18|92.18|91.08|24
1652065680000|2022-05-09 03:08:00|92.28|91.18|92.39|91.29|92.39|91.29|92.24|91.14|23
1652065690000|2022-05-09 03:08:10|92.4|91.3|92.33|91.23|92.41|91.31|92.29|91.19|19
1652065700000|2022-05-09 03:08:20|92.32|91.22|92.34|91.24|92.36|91.26|92.32|91.22|17
1652065710000|2022-05-09 03:08:30|92.33|91.23|92.26|91.16|92.33|91.23|92.25|91.15|18
1652065720000|2022-05-09 03:08:40|92.25|91.15|92.27|91.17|92.27|91.17|92.25|91.15|15
1652065730000|2022-05-09 03:08:50|92.26|91.16|92.31|91.21|92.31|91.21|92.26|91.16|12
1652065740000|2022-05-09 03:09:00|92.33|91.23|92.29|91.19|92.35|91.25|92.29|91.19|18
1652065750000|2022-05-09 03:09:10|92.28|91.18|92.32|91.22|92.35|91.25|92.28|91.18|18
1652065760000|2022-05-09 03:09:20|92.33|91.23|92.4|91.3|92.4|91.3|92.33|91.23|16
1652065770000|2022-05-09 03:09:30|92.38|91.28|92.39|91.29|92.44|91.34|92.38|91.28|15
1652065780000|2022-05-09 03:09:40|92.38|91.28|92.34|91.24|92.38|91.28|92.33|91.23|6
1652065790000|2022-05-09 03:09:50|92.33|91.23|92.39|91.29|92.39|91.29|92.29|91.19|15
1652065800000|2022-05-09 03:10:00|92.38|91.28|92.38|91.28|92.38|91.28|92.35|91.25|20
1652065810000|2022-05-09 03:10:10|92.39|91.29|92.34|91.24|92.39|91.29|92.33|91.23|10
1652065820000|2022-05-09 03:10:20|92.35|91.25|92.36|91.26|92.36|91.26|92.34|91.24|8
1652065830000|2022-05-09 03:10:30|92.37|91.27|92.33|91.23|92.37|91.27|92.32|91.22|10
1652065840000|2022-05-09 03:10:40|92.3|91.2|92.29|91.19|92.3|91.2|92.29|91.19|6
1652065850000|2022-05-09 03:10:50|92.28|91.18|92.28|91.18|92.29|91.19|92.26|91.16|6
1652065860000|2022-05-09 03:11:00|92.27|91.17|92.26|91.16|92.29|91.19|92.23|91.13|11
1652065870000|2022-05-09 03:11:10|92.27|91.17|92.36|91.26|92.36|91.26|92.25|91.15|19
1652065880000|2022-05-09 03:11:20|92.35|91.25|92.31|91.21|92.36|91.26|92.3|91.2|21
1652065890000|2022-05-09 03:11:30|92.29|91.19|92.33|91.23|92.34|91.24|92.29|91.19|14
1652065900000|2022-05-09 03:11:40|92.32|91.22|92.3|91.2|92.33|91.23|92.3|91.2|11
1652065910000|2022-05-09 03:11:50|92.31|91.21|92.31|91.21|92.31|91.21|92.29|91.19|9
1652065920000|2022-05-09 03:12:00|92.3|91.2|92.43|91.33|92.43|91.33|92.3|91.2|21
1652065930000|2022-05-09 03:12:10|92.42|91.32|92.64|91.54|92.64|91.54|92.42|91.32|30
1652065940000|2022-05-09 03:12:20|92.65|91.55|92.6|91.5|92.66|91.56|92.58|91.48|24
1652065950000|2022-05-09 03:12:30|92.57|91.47|92.58|91.48|92.6|91.5|92.56|91.46|23
1652065960000|2022-05-09 03:12:40|92.6|91.5|92.49|91.39|92.6|91.5|92.49|91.39|17
1652065970000|2022-05-09 03:12:50|92.48|91.38|92.47|91.37|92.5|91.4|92.46|91.36|12
1652065980000|2022-05-09 03:13:00|92.46|91.36|92.47|91.37|92.5|91.4|92.46|91.36|16
1652065990000|2022-05-09 03:13:10|92.46|91.36|92.48|91.38|92.49|91.39|92.46|91.36|10
1652066000000|2022-05-09 03:13:20|92.47|91.37|92.41|91.31|92.49|91.39|92.4|91.3|22
1652066010000|2022-05-09 03:13:30|92.42|91.32|92.35|91.25|92.42|91.32|92.35|91.25|10
1652066020000|2022-05-09 03:13:40|92.36|91.26|92.5|91.4|92.51|91.41|92.36|91.26|25
1652066030000|2022-05-09 03:13:50|92.51|91.41|92.5|91.4|92.51|91.41|92.47|91.37|17
1652066040000|2022-05-09 03:14:00|92.51|91.41|92.52|91.42|92.52|91.42|92.49|91.39|11
1652066050000|2022-05-09 03:14:10|92.49|91.39|92.42|91.32|92.51|91.41|92.42|91.32|12
1652066060000|2022-05-09 03:14:20|92.41|91.31|92.41|91.31|92.42|91.32|92.41|91.31|7
1652066070000|2022-05-09 03:14:30|92.42|91.32|92.33|91.23|92.42|91.32|92.33|91.23|21
1652066080000|2022-05-09 03:14:40|92.32|91.22|92.27|91.17|92.36|91.26|92.27|91.17|17
1652066090000|2022-05-09 03:14:50|92.28|91.18|92.33|91.23|92.33|91.23|92.24|91.14|12
1652066100000|2022-05-09 03:15:00|92.34|91.24|92.39|91.29|92.41|91.31|92.34|91.24|18
1652066110000|2022-05-09 03:15:10|92.37|91.27|92.38|91.28|92.42|91.32|92.37|91.27|18
1652066120000|2022-05-09 03:15:20|92.4|91.3|92.41|91.31|92.41|91.31|92.38|91.28|15
1652066130000|2022-05-09 03:15:30|92.4|91.3|92.42|91.32|92.5|91.4|92.4|91.3|16
1652066140000|2022-05-09 03:15:40|92.44|91.34|92.38|91.28|92.49|91.39|92.38|91.28|21
1652066150000|2022-05-09 03:15:50|92.39|91.29|92.41|91.31|92.41|91.31|92.38|91.28|19
1652066160000|2022-05-09 03:16:00|92.4|91.3|92.38|91.28|92.41|91.31|92.36|91.26|11
1652066170000|2022-05-09 03:16:10|92.36|91.26|92.43|91.33|92.44|91.34|92.36|91.26|17
1652066180000|2022-05-09 03:16:20|92.44|91.34|92.34|91.24|92.44|91.34|92.33|91.23|17
1652066190000|2022-05-09 03:16:30|92.35|91.25|92.47|91.37|92.47|91.37|92.35|91.25|29
1652066200000|2022-05-09 03:16:40|92.5|91.4|92.42|91.32|92.5|91.4|92.39|91.29|21
1652066210000|2022-05-09 03:16:50|92.43|91.33|92.4|91.3|92.43|91.33|92.4|91.3|12
1652066220000|2022-05-09 03:17:00|92.39|91.29|92.48|91.38|92.49|91.39|92.39|91.29|21
1652066230000|2022-05-09 03:17:10|92.49|91.39|92.55|91.45|92.56|91.46|92.49|91.39|16
1652066240000|2022-05-09 03:17:20|92.53|91.43|92.6|91.5|92.6|91.5|92.53|91.43|12
1652066250000|2022-05-09 03:17:30|92.57|91.47|92.53|91.43|92.61|91.51|92.53|91.43|13
1652066260000|2022-05-09 03:17:40|92.54|91.44|92.66|91.56|92.66|91.56|92.54|91.44|26
1652066270000|2022-05-09 03:17:50|92.64|91.54|92.71|91.61|92.74|91.64|92.64|91.54|24
1652066280000|2022-05-09 03:18:00|92.7|91.6|92.7|91.6|92.73|91.63|92.7|91.6|14
1652066290000|2022-05-09 03:18:10|92.69|91.59|92.72|91.62|92.75|91.65|92.67|91.57|16
1652066300000|2022-05-09 03:18:20|92.71|91.61|92.7|91.6|92.74|91.64|92.7|91.6|22
1652066310000|2022-05-09 03:18:30|92.71|91.61|92.74|91.64|92.75|91.65|92.69|91.59|12
1652066320000|2022-05-09 03:18:40|92.73|91.63|92.69|91.59|92.76|91.66|92.69|91.59|11
1652066330000|2022-05-09 03:18:50|92.68|91.58|92.77|91.67|92.77|91.67|92.68|91.58|9
1652066340000|2022-05-09 03:19:00|92.78|91.68|92.78|91.68|92.78|91.68|92.76|91.66|13
1652066350000|2022-05-09 03:19:10|92.77|91.67|92.78|91.68|92.81|91.71|92.76|91.66|12
1652066360000|2022-05-09 03:19:20|92.79|91.69|92.79|91.69|92.81|91.71|92.76|91.66|15
1652066370000|2022-05-09 03:19:30|92.77|91.67|92.67|91.57|92.8|91.7|92.67|91.57|17
1652066380000|2022-05-09 03:19:40|92.68|91.58|92.7|91.6|92.7|91.6|92.63|91.53|23
1652066390000|2022-05-09 03:19:50|92.69|91.59|92.57|91.47|92.7|91.6|92.57|91.47|22
1652066400000|2022-05-09 03:20:00|92.58|91.48|92.51|91.41|92.58|91.48|92.51|91.41|18
1652066410000|2022-05-09 03:20:10|92.52|91.42|92.55|91.45|92.56|91.46|92.49|91.39|21
1652066420000|2022-05-09 03:20:20|92.53|91.43|92.5|91.4|92.59|91.49|92.5|91.4|22
1652066430000|2022-05-09 03:20:30|92.52|91.42|92.51|91.41|92.52|91.42|92.49|91.39|10
1652066440000|2022-05-09 03:20:40|92.5|91.4|92.51|91.41|92.52|91.42|92.49|91.39|9
1652066450000|2022-05-09 03:20:50|92.5|91.4|92.5|91.4|92.5|91.4|92.49|91.39|3
1652066460000|2022-05-09 03:21:00|92.46|91.36|92.38|91.28|92.46|91.36|92.38|91.28|7
1652066470000|2022-05-09 03:21:10|92.37|91.27|92.4|91.3|92.4|91.3|92.34|91.24|20
1652066480000|2022-05-09 03:21:20|92.36|91.26|92.7|91.6|92.7|91.6|92.36|91.26|28
1652066490000|2022-05-09 03:21:30|92.73|91.63|92.69|91.59|92.75|91.65|92.66|91.56|31
1652066500000|2022-05-09 03:21:40|92.7|91.6|92.7|91.6|92.72|91.62|92.66|91.56|25
1652066510000|2022-05-09 03:21:50|92.68|91.58|92.68|91.58|92.7|91.6|92.66|91.56|21
1652066520000|2022-05-09 03:22:00|92.69|91.59|92.66|91.56|92.7|91.6|92.62|91.52|26
1652066530000|2022-05-09 03:22:10|92.63|91.53|92.6|91.5|92.7|91.6|92.58|91.48|20
1652066540000|2022-05-09 03:22:20|92.61|91.51|92.6|91.5|92.7|91.6|92.6|91.5|15
1652066550000|2022-05-09 03:22:30|92.61|91.51|92.7|91.6|92.7|91.6|92.6|91.5|16
1652066560000|2022-05-09 03:22:40|92.67|91.57|92.67|91.57|92.68|91.58|92.64|91.54|14
1652066570000|2022-05-09 03:22:50|92.68|91.58|92.6|91.5|92.7|91.6|92.58|91.48|22
1652066580000|2022-05-09 03:23:00|92.61|91.51|92.58|91.48|92.61|91.51|92.56|91.46|13
1652066590000|2022-05-09 03:23:10|92.6|91.5|92.55|91.45|92.6|91.5|92.54|91.44|11
1652066600000|2022-05-09 03:23:20|92.56|91.46|92.55|91.45|92.6|91.5|92.54|91.44|11
1652066610000|2022-05-09 03:23:30|92.54|91.44|92.57|91.47|92.57|91.47|92.52|91.42|9
1652066620000|2022-05-09 03:23:40|92.55|91.45|92.56|91.46|92.6|91.5|92.53|91.43|18
1652066630000|2022-05-09 03:23:50|92.6|91.5|92.7|91.6|92.72|91.62|92.54|91.44|26
1652066640000|2022-05-09 03:24:00|92.69|91.59|92.79|91.69|92.79|91.69|92.68|91.58|15
1652066650000|2022-05-09 03:24:10|92.78|91.68|92.87|91.77|92.9|91.8|92.77|91.67|25
1652066660000|2022-05-09 03:24:20|92.86|91.76|92.88|91.78|92.9|91.8|92.83|91.73|24
1652066670000|2022-05-09 03:24:30|92.89|91.79|92.84|91.74|92.9|91.8|92.83|91.73|18
1652066680000|2022-05-09 03:24:40|92.83|91.73|92.81|91.71|92.9|91.8|92.79|91.69|24
1652066690000|2022-05-09 03:24:50|92.82|91.72|92.84|91.74|92.84|91.74|92.77|91.67|24
1652066700000|2022-05-09 03:25:00|92.8|91.7|92.88|91.78|92.9|91.8|92.8|91.7|22
1652066710000|2022-05-09 03:25:10|92.9|91.8|92.85|91.75|92.9|91.8|92.82|91.72|19
1652066720000|2022-05-09 03:25:20|92.86|91.76|92.79|91.69|92.86|91.76|92.77|91.67|7
1652066730000|2022-05-09 03:25:30|92.8|91.7|92.81|91.71|92.81|91.71|92.76|91.66|12
1652066740000|2022-05-09 03:25:40|92.8|91.7|92.79|91.69|92.81|91.71|92.79|91.69|6
1652066750000|2022-05-09 03:25:50|92.78|91.68|92.69|91.59|92.8|91.7|92.69|91.59|12
1652066760000|2022-05-09 03:26:00|92.7|91.6|92.69|91.59|92.72|91.62|92.69|91.59|15
1652066770000|2022-05-09 03:26:10|92.7|91.6|92.6|91.5|92.7|91.6|92.6|91.5|21
1652066780000|2022-05-09 03:26:20|92.61|91.51|92.7|91.6|92.7|91.6|92.61|91.51|20
1652066790000|2022-05-09 03:26:30|92.71|91.61|92.7|91.6|92.71|91.61|92.67|91.57|10
1652066800000|2022-05-09 03:26:40|92.71|91.61|92.66|91.56|92.72|91.62|92.65|91.55|20
1652066810000|2022-05-09 03:26:50|92.65|91.55|92.7|91.6|92.7|91.6|92.63|91.53|7
1652066820000|2022-05-09 03:27:00|92.68|91.58|92.64|91.54|92.69|91.59|92.63|91.53|8
1652066830000|2022-05-09 03:27:10|92.61|91.51|92.57|91.47|92.62|91.52|92.57|91.47|13
1652066840000|2022-05-09 03:27:20|92.56|91.46|92.53|91.43|92.57|91.47|92.52|91.42|8
1652066850000|2022-05-09 03:27:30|92.54|91.44|92.61|91.51|92.61|91.51|92.53|91.43|13
1652066860000|2022-05-09 03:27:40|92.6|91.5|92.53|91.43|92.6|91.5|92.52|91.42|10
1652066870000|2022-05-09 03:27:50|92.52|91.42|92.52|91.42|92.53|91.43|92.5|91.4|6
1652066880000|2022-05-09 03:28:00|92.53|91.43|92.51|91.41|92.59|91.49|92.5|91.4|15
1652066890000|2022-05-09 03:28:10|92.52|91.42|92.51|91.41|92.52|91.42|92.5|91.4|5
1652066900000|2022-05-09 03:28:20|92.52|91.42|92.52|91.42|92.53|91.43|92.49|91.39|12
1652066910000|2022-05-09 03:28:30|92.51|91.41|92.48|91.38|92.52|91.42|92.48|91.38|11
1652066920000|2022-05-09 03:28:40|92.46|91.36|92.47|91.37|92.49|91.39|92.46|91.36|14
1652066930000|2022-05-09 03:28:50|92.48|91.38|92.5|91.4|92.5|91.4|92.46|91.36|12
1652066940000|2022-05-09 03:29:00|92.49|91.39|92.5|91.4|92.5|91.4|92.48|91.38|6
1652066950000|2022-05-09 03:29:10|92.49|91.39|92.51|91.41|92.51|91.41|92.48|91.38|6
1652066960000|2022-05-09 03:29:20|92.5|91.4|92.5|91.4|92.51|91.41|92.5|91.4|7
1652066970000|2022-05-09 03:29:30|92.49|91.39|92.49|91.39|92.49|91.39|92.49|91.39|1
1652066980000|2022-05-09 03:29:40|92.5|91.4|92.52|91.42|92.52|91.42|92.48|91.38|15
1652066990000|2022-05-09 03:29:50|92.51|91.41|92.52|91.42|92.52|91.42|92.5|91.4|8
1652067000000|2022-05-09 03:30:00|92.51|91.41|92.52|91.42|92.52|91.42|92.5|91.4|11
1652067010000|2022-05-09 03:30:10|92.51|91.41|92.52|91.42|92.52|91.42|92.49|91.39|13
1652067020000|2022-05-09 03:30:20|92.51|91.41|92.52|91.42|92.53|91.43|92.5|91.4|11
1652067030000|2022-05-09 03:30:30|92.53|91.43|92.6|91.5|92.61|91.51|92.53|91.43|7
1652067040000|2022-05-09 03:30:40|92.59|91.49|92.65|91.55|92.66|91.56|92.59|91.49|12
1652067050000|2022-05-09 03:30:50|92.67|91.57|92.64|91.54|92.67|91.57|92.61|91.51|6
1652067070000|2022-05-09 03:31:10|92.61|91.51|92.61|91.51|92.64|91.54|92.57|91.47|20
1652067080000|2022-05-09 03:31:20|92.62|91.52|92.63|91.53|92.68|91.58|92.62|91.52|11
1652067090000|2022-05-09 03:31:30|92.64|91.54|92.65|91.55|92.7|91.6|92.64|91.54|14
1652067100000|2022-05-09 03:31:40|92.63|91.53|92.65|91.55|92.65|91.55|92.63|91.53|7
1652067110000|2022-05-09 03:31:50|92.64|91.54|92.7|91.6|92.7|91.6|92.64|91.54|8
1652067120000|2022-05-09 03:32:00|92.71|91.61|92.7|91.6|92.71|91.61|92.68|91.58|13
1652067130000|2022-05-09 03:32:10|92.72|91.62|92.69|91.59|92.73|91.63|92.69|91.59|7
1652067140000|2022-05-09 03:32:20|92.67|91.57|92.66|91.56|92.67|91.57|92.66|91.56|4
1652067150000|2022-05-09 03:32:30|92.69|91.59|92.68|91.58|92.7|91.6|92.68|91.58|8
1652067160000|2022-05-09 03:32:40|92.67|91.57|92.69|91.59|92.69|91.59|92.67|91.57|4
1652067170000|2022-05-09 03:32:50|92.67|91.57|92.63|91.53|92.69|91.59|92.62|91.52|10
1652067180000|2022-05-09 03:33:00|92.64|91.54|92.7|91.6|92.7|91.6|92.64|91.54|5
1652067190000|2022-05-09 03:33:10|92.71|91.61|92.75|91.65|92.8|91.7|92.7|91.6|19
1652067200000|2022-05-09 03:33:20|92.73|91.63|92.74|91.64|92.75|91.65|92.7|91.6|15
1652067210000|2022-05-09 03:33:30|92.75|91.65|92.72|91.62|92.75|91.65|92.7|91.6|13
1652067220000|2022-05-09 03:33:40|92.71|91.61|92.73|91.63|92.73|91.63|92.67|91.57|12
1652067230000|2022-05-09 03:33:50|92.72|91.62|92.71|91.61|92.72|91.62|92.69|91.59|8
1652067240000|2022-05-09 03:34:00|92.7|91.6|92.79|91.69|92.8|91.7|92.7|91.6|12
1652067250000|2022-05-09 03:34:10|92.78|91.68|92.73|91.63|92.78|91.68|92.7|91.6|15
1652067260000|2022-05-09 03:34:20|92.72|91.62|92.71|91.61|92.72|91.62|92.68|91.58|12
1652067270000|2022-05-09 03:34:30|92.7|91.6|92.82|91.72|92.82|91.72|92.7|91.6|22
1652067280000|2022-05-09 03:34:40|92.81|91.71|92.78|91.68|92.81|91.71|92.77|91.67|20
1652067290000|2022-05-09 03:34:50|92.77|91.67|92.79|91.69|92.81|91.71|92.77|91.67|7
1652067300000|2022-05-09 03:35:00|92.78|91.68|92.78|91.68|92.79|91.69|92.77|91.67|7
1652067310000|2022-05-09 03:35:10|92.77|91.67|92.76|91.66|92.8|91.7|92.76|91.66|9
1652067320000|2022-05-09 03:35:20|92.75|91.65|92.77|91.67|92.8|91.7|92.74|91.64|14
1652067330000|2022-05-09 03:35:30|92.76|91.66|92.71|91.61|92.78|91.68|92.71|91.61|9
1652067340000|2022-05-09 03:35:40|92.7|91.6|92.68|91.58|92.71|91.61|92.68|91.58|15
1652067350000|2022-05-09 03:35:50|92.69|91.59|92.71|91.61|92.72|91.62|92.69|91.59|5
1652067360000|2022-05-09 03:36:00|92.7|91.6|92.69|91.59|92.72|91.62|92.69|91.59|8
1652067370000|2022-05-09 03:36:10|92.7|91.6|92.71|91.61|92.71|91.61|92.68|91.58|7
1652067380000|2022-05-09 03:36:20|92.72|91.62|92.7|91.6|92.72|91.62|92.7|91.6|7
1652067390000|2022-05-09 03:36:30|92.73|91.63|92.8|91.7|92.82|91.72|92.73|91.63|17
1652067400000|2022-05-09 03:36:40|92.79|91.69|92.78|91.68|92.84|91.74|92.78|91.68|23
1652067410000|2022-05-09 03:36:50|92.8|91.7|92.8|91.7|92.8|91.7|92.75|91.65|15
1652067420000|2022-05-09 03:37:00|92.81|91.71|92.85|91.75|92.85|91.75|92.81|91.71|10
1652067430000|2022-05-09 03:37:10|92.9|91.8|92.79|91.69|92.9|91.8|92.78|91.68|16
1652067440000|2022-05-09 03:37:20|92.78|91.68|92.81|91.71|92.81|91.71|92.77|91.67|9
1652067450000|2022-05-09 03:37:30|92.79|91.69|92.78|91.68|92.8|91.7|92.77|91.67|10
1652067460000|2022-05-09 03:37:40|92.79|91.69|92.78|91.68|92.79|91.69|92.77|91.67|6
1652067470000|2022-05-09 03:37:50|92.77|91.67|92.74|91.64|92.77|91.67|92.73|91.63|9
1652067480000|2022-05-09 03:38:00|92.73|91.63|92.71|91.61|92.74|91.64|92.7|91.6|9
1652067490000|2022-05-09 03:38:10|92.68|91.58|92.68|91.58|92.69|91.59|92.68|91.58|7
1652067500000|2022-05-09 03:38:20|92.67|91.57|92.72|91.62|92.73|91.63|92.67|91.57|14
1652067510000|2022-05-09 03:38:30|92.71|91.61|92.68|91.58|92.72|91.62|92.67|91.57|7
1652067520000|2022-05-09 03:38:40|92.67|91.57|92.67|91.57|92.68|91.58|92.66|91.56|9
1652067530000|2022-05-09 03:38:50|92.66|91.56|92.66|91.56|92.67|91.57|92.66|91.56|3
1652067540000|2022-05-09 03:39:00|92.67|91.57|92.6|91.5|92.67|91.57|92.6|91.5|8
1652067550000|2022-05-09 03:39:10|92.61|91.51|92.59|91.49|92.61|91.51|92.58|91.48|5
1652067560000|2022-05-09 03:39:20|92.58|91.48|92.58|91.48|92.59|91.49|92.57|91.47|5
1652067570000|2022-05-09 03:39:30|92.59|91.49|92.59|91.49|92.59|91.49|92.58|91.48|5
1652067580000|2022-05-09 03:39:40|92.61|91.51|92.58|91.48|92.63|91.53|92.58|91.48|13
1652067590000|2022-05-09 03:39:50|92.57|91.47|92.6|91.5|92.6|91.5|92.56|91.46|7
1652067600000|2022-05-09 03:40:00|92.56|91.46|92.58|91.48|92.6|91.5|92.56|91.46|16
1652067610000|2022-05-09 03:40:10|92.57|91.47|92.6|91.5|92.6|91.5|92.54|91.44|6
1652067620000|2022-05-09 03:40:20|92.54|91.44|92.53|91.43|92.6|91.5|92.51|91.41|13
1652067630000|2022-05-09 03:40:30|92.51|91.41|92.54|91.44|92.57|91.47|92.51|91.41|7
1652067640000|2022-05-09 03:40:40|92.55|91.45|92.55|91.45|92.57|91.47|92.55|91.45|7
1652067650000|2022-05-09 03:40:50|92.57|91.47|92.56|91.46|92.57|91.47|92.55|91.45|5
1652067670000|2022-05-09 03:41:10|92.55|91.45|92.55|91.45|92.55|91.45|92.55|91.45|1
1652067680000|2022-05-09 03:41:20|92.56|91.46|92.53|91.43|92.56|91.46|92.53|91.43|4
1652067690000|2022-05-09 03:41:30|92.54|91.44|92.52|91.42|92.54|91.44|92.52|91.42|5
1652067700000|2022-05-09 03:41:40|92.53|91.43|92.51|91.41|92.53|91.43|92.5|91.4|5
1652067710000|2022-05-09 03:41:50|92.5|91.4|92.51|91.41|92.52|91.42|92.5|91.4|12
1652067720000|2022-05-09 03:42:00|92.52|91.42|92.51|91.41|92.53|91.43|92.49|91.39|17
1652067740000|2022-05-09 03:42:20|92.5|91.4|92.5|91.4|92.52|91.42|92.48|91.38|15
1652067750000|2022-05-09 03:42:30|92.47|91.37|92.49|91.39|92.49|91.39|92.47|91.37|6
1652067760000|2022-05-09 03:42:40|92.48|91.38|92.49|91.39|92.49|91.39|92.47|91.37|7
1652067770000|2022-05-09 03:42:50|92.47|91.37|92.47|91.37|92.49|91.39|92.47|91.37|3
1652067780000|2022-05-09 03:43:00|92.48|91.38|92.5|91.4|92.5|91.4|92.47|91.37|12
1652067790000|2022-05-09 03:43:10|92.49|91.39|92.48|91.38|92.49|91.39|92.48|91.38|2
1652067800000|2022-05-09 03:43:20|92.47|91.37|92.46|91.36|92.48|91.38|92.46|91.36|4
1652067810000|2022-05-09 03:43:30|92.47|91.37|92.45|91.35|92.5|91.4|92.45|91.35|10
1652067820000|2022-05-09 03:43:40|92.43|91.33|92.42|91.32|92.44|91.34|92.4|91.3|7
1652067830000|2022-05-09 03:43:50|92.41|91.31|92.39|91.29|92.42|91.32|92.39|91.29|7
1652067840000|2022-05-09 03:44:00|92.38|91.28|92.37|91.27|92.39|91.29|92.33|91.23|12
1652067850000|2022-05-09 03:44:10|92.4|91.3|92.38|91.28|92.41|91.31|92.35|91.25|21
1652067860000|2022-05-09 03:44:20|92.4|91.3|92.4|91.3|92.41|91.31|92.38|91.28|9
1652067870000|2022-05-09 03:44:30|92.42|91.32|92.5|91.4|92.5|91.4|92.42|91.32|17
1652067880000|2022-05-09 03:44:40|92.44|91.34|92.43|91.33|92.45|91.35|92.42|91.32|10
1652067890000|2022-05-09 03:44:50|92.44|91.34|92.43|91.33|92.44|91.34|92.43|91.33|2
1652067900000|2022-05-09 03:45:00|92.42|91.32|92.46|91.36|92.46|91.36|92.42|91.32|5
1652067910000|2022-05-09 03:45:10|92.48|91.38|92.39|91.29|92.48|91.38|92.39|91.29|15
1652067920000|2022-05-09 03:45:20|92.38|91.28|92.36|91.26|92.39|91.29|92.36|91.26|5
1652067930000|2022-05-09 03:45:30|92.37|91.27|92.35|91.25|92.37|91.27|92.35|91.25|5
1652067940000|2022-05-09 03:45:40|92.37|91.27|92.33|91.23|92.4|91.3|92.33|91.23|9
1652067950000|2022-05-09 03:45:50|92.35|91.25|92.33|91.23|92.35|91.25|92.33|91.23|5
1652067960000|2022-05-09 03:46:00|92.34|91.24|92.33|91.23|92.34|91.24|92.32|91.22|4
1652067970000|2022-05-09 03:46:10|92.35|91.25|92.35|91.25|92.35|91.25|92.33|91.23|6
1652067980000|2022-05-09 03:46:20|92.31|91.21|92.33|91.23|92.33|91.23|92.31|91.21|15
1652067990000|2022-05-09 03:46:30|92.31|91.21|92.34|91.24|92.35|91.25|92.3|91.2|12
1652068000000|2022-05-09 03:46:40|92.35|91.25|92.33|91.23|92.35|91.25|92.32|91.22|10
1652068010000|2022-05-09 03:46:50|92.32|91.22|92.34|91.24|92.34|91.24|92.32|91.22|11
1652068020000|2022-05-09 03:47:00|92.32|91.22|92.35|91.25|92.35|91.25|92.32|91.22|11
1652068030000|2022-05-09 03:47:10|92.32|91.22|92.34|91.24|92.35|91.25|92.32|91.22|13
1652068040000|2022-05-09 03:47:20|92.32|91.22|92.34|91.24|92.34|91.24|92.31|91.21|6
1652068050000|2022-05-09 03:47:30|92.33|91.23|92.34|91.24|92.34|91.24|92.31|91.21|3
1652068070000|2022-05-09 03:47:50|92.35|91.25|92.37|91.27|92.37|91.27|92.33|91.23|8
1652068080000|2022-05-09 03:48:00|92.38|91.28|92.36|91.26|92.4|91.3|92.36|91.26|7
1652068090000|2022-05-09 03:48:10|92.35|91.25|92.34|91.24|92.36|91.26|92.33|91.23|8
1652068100000|2022-05-09 03:48:20|92.35|91.25|92.35|91.25|92.35|91.25|92.33|91.23|4
1652068110000|2022-05-09 03:48:30|92.34|91.24|92.35|91.25|92.35|91.25|92.33|91.23|8
1652068120000|2022-05-09 03:48:40|92.34|91.24|92.34|91.24|92.35|91.25|92.32|91.22|8
1652068130000|2022-05-09 03:48:50|92.33|91.23|92.34|91.24|92.35|91.25|92.3|91.2|11
1652068140000|2022-05-09 03:49:00|92.33|91.23|92.36|91.26|92.36|91.26|92.31|91.21|15
1652068150000|2022-05-09 03:49:10|92.37|91.27|92.36|91.26|92.37|91.27|92.35|91.25|4
1652068160000|2022-05-09 03:49:20|92.35|91.25|92.34|91.24|92.35|91.25|92.33|91.23|6
1652068170000|2022-05-09 03:49:30|92.35|91.25|92.35|91.25|92.35|91.25|92.34|91.24|5
1652068180000|2022-05-09 03:49:40|92.36|91.26|92.36|91.26|92.36|91.26|92.35|91.25|3
1652068190000|2022-05-09 03:49:50|92.35|91.25|92.35|91.25|92.36|91.26|92.35|91.25|3
1652068200000|2022-05-09 03:50:00|92.36|91.26|92.37|91.27|92.41|91.31|92.35|91.25|9
1652068210000|2022-05-09 03:50:10|92.36|91.26|92.35|91.25|92.36|91.26|92.34|91.24|5
1652068220000|2022-05-09 03:50:20|92.34|91.24|92.32|91.22|92.34|91.24|92.29|91.19|10
1652068230000|2022-05-09 03:50:30|92.33|91.23|92.31|91.21|92.35|91.25|92.31|91.21|13
1652068240000|2022-05-09 03:50:40|92.32|91.22|92.34|91.24|92.36|91.26|92.31|91.21|11
1652068250000|2022-05-09 03:50:50|92.33|91.23|92.36|91.26|92.36|91.26|92.3|91.2|8
1652068260000|2022-05-09 03:51:00|92.37|91.27|92.4|91.3|92.42|91.32|92.37|91.27|8
1652068270000|2022-05-09 03:51:10|92.41|91.31|92.46|91.36|92.48|91.38|92.4|91.3|7
1652068280000|2022-05-09 03:51:20|92.45|91.35|92.46|91.36|92.49|91.39|92.45|91.35|6
1652068290000|2022-05-09 03:51:30|92.47|91.37|92.49|91.39|92.49|91.39|92.47|91.37|5
1652068300000|2022-05-09 03:51:40|92.5|91.4|92.52|91.42|92.52|91.42|92.46|91.36|14
1652068310000|2022-05-09 03:51:50|92.54|91.44|92.55|91.45|92.55|91.45|92.52|91.42|7
1652068320000|2022-05-09 03:52:00|92.56|91.46|92.58|91.48|92.58|91.48|92.55|91.45|12
1652068330000|2022-05-09 03:52:10|92.52|91.42|92.49|91.39|92.55|91.45|92.48|91.38|12
1652068340000|2022-05-09 03:52:20|92.48|91.38|92.45|91.35|92.48|91.38|92.45|91.35|12
1652068350000|2022-05-09 03:52:30|92.47|91.37|92.42|91.32|92.47|91.37|92.42|91.32|6
1652068360000|2022-05-09 03:52:40|92.39|91.29|92.39|91.29|92.4|91.3|92.39|91.29|7
1652068370000|2022-05-09 03:52:50|92.4|91.3|92.4|91.3|92.4|91.3|92.39|91.29|5
1652068380000|2022-05-09 03:53:00|92.39|91.29|92.39|91.29|92.39|91.29|92.38|91.28|3
1652068390000|2022-05-09 03:53:10|92.38|91.28|92.42|91.32|92.42|91.32|92.38|91.28|4
1652068410000|2022-05-09 03:53:30|92.43|91.33|92.45|91.35|92.45|91.35|92.43|91.33|5
1652068420000|2022-05-09 03:53:40|92.44|91.34|92.45|91.35|92.45|91.35|92.43|91.33|4
1652068430000|2022-05-09 03:53:50|92.44|91.34|92.45|91.35|92.46|91.36|92.44|91.34|4
1652068440000|2022-05-09 03:54:00|92.43|91.33|92.44|91.34|92.45|91.35|92.42|91.32|14
1652068450000|2022-05-09 03:54:10|92.45|91.35|92.43|91.33|92.45|91.35|92.43|91.33|3
1652068460000|2022-05-09 03:54:20|92.42|91.32|92.4|91.3|92.43|91.33|92.39|91.29|11
1652068470000|2022-05-09 03:54:30|92.39|91.29|92.43|91.33|92.45|91.35|92.39|91.29|8
1652068480000|2022-05-09 03:54:40|92.42|91.32|92.42|91.32|92.42|91.32|92.42|91.32|1
1652068490000|2022-05-09 03:54:50|92.43|91.33|92.42|91.32|92.43|91.33|92.41|91.31|4
1652068500000|2022-05-09 03:55:00|92.41|91.31|92.41|91.31|92.41|91.31|92.41|91.31|1
1652068510000|2022-05-09 03:55:10|92.4|91.3|92.4|91.3|92.4|91.3|92.4|91.3|1
1652068520000|2022-05-09 03:55:20|92.39|91.29|92.38|91.28|92.4|91.3|92.37|91.27|10
1652068530000|2022-05-09 03:55:30|92.39|91.29|92.41|91.31|92.41|91.31|92.39|91.29|3
1652068540000|2022-05-09 03:55:40|92.4|91.3|92.38|91.28|92.41|91.31|92.38|91.28|7
1652068550000|2022-05-09 03:55:50|92.39|91.29|92.39|91.29|92.41|91.31|92.38|91.28|10
1652068560000|2022-05-09 03:56:00|92.4|91.3|92.37|91.27|92.4|91.3|92.37|91.27|10
1652068570000|2022-05-09 03:56:10|92.38|91.28|92.38|91.28|92.39|91.29|92.37|91.27|9
1652068580000|2022-05-09 03:56:20|92.39|91.29|92.38|91.28|92.4|91.3|92.38|91.28|6
1652068590000|2022-05-09 03:56:30|92.39|91.29|92.39|91.29|92.4|91.3|92.39|91.29|5
1652068600000|2022-05-09 03:56:40|92.41|91.31|92.42|91.32|92.43|91.33|92.4|91.3|5
1652068610000|2022-05-09 03:56:50|92.41|91.31|92.38|91.28|92.41|91.31|92.37|91.27|6
1652068620000|2022-05-09 03:57:00|92.37|91.27|92.37|91.27|92.37|91.27|92.37|91.27|1
1652068630000|2022-05-09 03:57:10|92.38|91.28|92.38|91.28|92.38|91.28|92.38|91.28|1
1652068640000|2022-05-09 03:57:20|92.37|91.27|92.36|91.26|92.37|91.27|92.36|91.26|2
1652068650000|2022-05-09 03:57:30|92.35|91.25|92.36|91.26|92.37|91.27|92.35|91.25|3
1652068660000|2022-05-09 03:57:40|92.35|91.25|92.33|91.23|92.36|91.26|92.33|91.23|10
1652068670000|2022-05-09 03:57:50|92.32|91.22|92.29|91.19|92.33|91.23|92.29|91.19|8
1652068680000|2022-05-09 03:58:00|92.3|91.2|92.27|91.17|92.3|91.2|92.27|91.17|2
1652068690000|2022-05-09 03:58:10|92.26|91.16|92.26|91.16|92.27|91.17|92.23|91.13|8
1652068700000|2022-05-09 03:58:20|92.25|91.15|92.19|91.09|92.25|91.15|92.18|91.08|15
1652068710000|2022-05-09 03:58:30|92.18|91.08|92.21|91.11|92.22|91.12|92.18|91.08|13
1652068720000|2022-05-09 03:58:40|92.19|91.09|92.17|91.07|92.21|91.11|92.17|91.07|7
1652068730000|2022-05-09 03:58:50|92.18|91.08|92.19|91.09|92.19|91.09|92.18|91.08|4
1652068740000|2022-05-09 03:59:00|92.21|91.11|92.19|91.09|92.22|91.12|92.19|91.09|8
1652068750000|2022-05-09 03:59:10|92.2|91.1|92.18|91.08|92.2|91.1|92.18|91.08|12
1652068760000|2022-05-09 03:59:20|92.2|91.1|92.19|91.09|92.22|91.12|92.19|91.09|9
1652068780000|2022-05-09 03:59:40|92.18|91.08|92.19|91.09|92.19|91.09|92.18|91.08|2
1652068790000|2022-05-09 03:59:50|92.18|91.08|92.19|91.09|92.2|91.1|92.18|91.08|5
1652068800000|2022-05-09 04:00:00|92.18|91.08|92.24|91.14|92.26|91.16|92.17|91.07|20
1652068810000|2022-05-09 04:00:10|92.25|91.15|92.26|91.16|92.28|91.18|92.24|91.14|8
1652068820000|2022-05-09 04:00:20|92.25|91.15|92.21|91.11|92.28|91.18|92.2|91.1|10
1652068830000|2022-05-09 04:00:30|92.2|91.1|92.2|91.1|92.21|91.11|92.19|91.09|10
1652068840000|2022-05-09 04:00:40|92.19|91.09|92.21|91.11|92.21|91.11|92.18|91.08|12
1652068850000|2022-05-09 04:00:50|92.2|91.1|92.21|91.11|92.22|91.12|92.2|91.1|12
1652068860000|2022-05-09 04:01:00|92.2|91.1|92.21|91.11|92.21|91.11|92.2|91.1|6
1652068870000|2022-05-09 04:01:10|92.2|91.1|92.2|91.1|92.21|91.11|92.2|91.1|5
1652068880000|2022-05-09 04:01:20|92.21|91.11|92.28|91.18|92.29|91.19|92.21|91.11|15
1652068890000|2022-05-09 04:01:30|92.27|91.17|92.28|91.18|92.28|91.18|92.26|91.16|12
1652068900000|2022-05-09 04:01:40|92.27|91.17|92.25|91.15|92.29|91.19|92.24|91.14|9
1652068910000|2022-05-09 04:01:50|92.26|91.16|92.27|91.17|92.27|91.17|92.25|91.15|4
1652068920000|2022-05-09 04:02:00|92.26|91.16|92.27|91.17|92.27|91.17|92.25|91.15|4
1652068930000|2022-05-09 04:02:10|92.25|91.15|92.24|91.14|92.25|91.15|92.24|91.14|2
1652068940000|2022-05-09 04:02:20|92.25|91.15|92.26|91.16|92.27|91.17|92.25|91.15|5
1652068950000|2022-05-09 04:02:30|92.25|91.15|92.26|91.16|92.28|91.18|92.25|91.15|6
1652068960000|2022-05-09 04:02:40|92.27|91.17|92.26|91.16|92.27|91.17|92.26|91.16|6
1652068970000|2022-05-09 04:02:50|92.25|91.15|92.25|91.15|92.26|91.16|92.24|91.14|4
1652068980000|2022-05-09 04:03:00|92.26|91.16|92.26|91.16|92.26|91.16|92.25|91.15|3
1652068990000|2022-05-09 04:03:10|92.25|91.15|92.23|91.13|92.25|91.15|92.23|91.13|6
1652069000000|2022-05-09 04:03:20|92.24|91.14|92.29|91.19|92.29|91.19|92.24|91.14|7
1652069010000|2022-05-09 04:03:30|92.3|91.2|92.24|91.14|92.31|91.21|92.21|91.11|17
1652069020000|2022-05-09 04:03:40|92.23|91.13|92.22|91.12|92.24|91.14|92.2|91.1|15
1652069030000|2022-05-09 04:03:50|92.21|91.11|92.2|91.1|92.22|91.12|92.2|91.1|12
1652069040000|2022-05-09 04:04:00|92.22|91.12|92.22|91.12|92.23|91.13|92.21|91.11|13
1652069050000|2022-05-09 04:04:10|92.23|91.13|92.21|91.11|92.23|91.13|92.19|91.09|13
1652069060000|2022-05-09 04:04:20|92.22|91.12|92.22|91.12|92.24|91.14|92.22|91.12|17
1652069070000|2022-05-09 04:04:30|92.21|91.11|92.24|91.14|92.25|91.15|92.2|91.1|6
1652069080000|2022-05-09 04:04:40|92.23|91.13|92.21|91.11|92.24|91.14|92.21|91.11|5
1652069090000|2022-05-09 04:04:50|92.22|91.12|92.23|91.13|92.23|91.13|92.21|91.11|9
1652069100000|2022-05-09 04:05:00|92.22|91.12|92.21|91.11|92.23|91.13|92.21|91.11|8
1652069110000|2022-05-09 04:05:10|92.22|91.12|92.22|91.12|92.22|91.12|92.2|91.1|16
1652069120000|2022-05-09 04:05:20|92.23|91.13|92.23|91.13|92.25|91.15|92.23|91.13|7
1652069130000|2022-05-09 04:05:30|92.24|91.14|92.21|91.11|92.24|91.14|92.2|91.1|6
1652069140000|2022-05-09 04:05:40|92.22|91.12|92.23|91.13|92.25|91.15|92.2|91.1|10
1652069150000|2022-05-09 04:05:50|92.24|91.14|92.25|91.15|92.25|91.15|92.23|91.13|4
1652069160000|2022-05-09 04:06:00|92.24|91.14|92.25|91.15|92.25|91.15|92.24|91.14|2
1652069170000|2022-05-09 04:06:10|92.26|91.16|92.29|91.19|92.31|91.21|92.26|91.16|13
1652069180000|2022-05-09 04:06:20|92.3|91.2|92.37|91.27|92.38|91.28|92.3|91.2|11
1652069190000|2022-05-09 04:06:30|92.39|91.29|92.38|91.28|92.42|91.32|92.38|91.28|16
1652069200000|2022-05-09 04:06:40|92.39|91.29|92.48|91.38|92.48|91.38|92.39|91.29|16
1652069210000|2022-05-09 04:06:50|92.49|91.39|92.51|91.41|92.51|91.41|92.49|91.39|7
1652069220000|2022-05-09 04:07:00|92.5|91.4|92.51|91.41|92.54|91.44|92.5|91.4|12
1652069230000|2022-05-09 04:07:10|92.5|91.4|92.6|91.5|92.6|91.5|92.5|91.4|13
1652069240000|2022-05-09 04:07:20|92.61|91.51|92.6|91.5|92.7|91.6|92.57|91.47|26
1652069250000|2022-05-09 04:07:30|92.61|91.51|92.66|91.56|92.66|91.56|92.59|91.49|21
1652069260000|2022-05-09 04:07:40|92.65|91.55|92.6|91.5|92.65|91.55|92.59|91.49|9
1652069270000|2022-05-09 04:07:50|92.59|91.49|92.61|91.51|92.61|91.51|92.56|91.46|16
1652069280000|2022-05-09 04:08:00|92.6|91.5|92.58|91.48|92.61|91.51|92.58|91.48|15
1652069290000|2022-05-09 04:08:10|92.59|91.49|92.51|91.41|92.59|91.49|92.51|91.41|9
1652069300000|2022-05-09 04:08:20|92.5|91.4|92.47|91.37|92.53|91.43|92.47|91.37|16
1652069310000|2022-05-09 04:08:30|92.46|91.36|92.39|91.29|92.48|91.38|92.39|91.29|21
1652069320000|2022-05-09 04:08:40|92.4|91.3|92.4|91.3|92.42|91.32|92.39|91.29|10
1652069330000|2022-05-09 04:08:50|92.39|91.29|92.46|91.36|92.46|91.36|92.38|91.28|12
1652069340000|2022-05-09 04:09:00|92.47|91.37|92.44|91.34|92.47|91.37|92.43|91.33|4
1652069350000|2022-05-09 04:09:10|92.45|91.35|92.49|91.39|92.49|91.39|92.45|91.35|5
1652069360000|2022-05-09 04:09:20|92.5|91.4|92.54|91.44|92.59|91.49|92.5|91.4|14
1652069370000|2022-05-09 04:09:30|92.53|91.43|92.5|91.4|92.53|91.43|92.5|91.4|5
1652069380000|2022-05-09 04:09:40|92.52|91.42|92.55|91.45|92.6|91.5|92.52|91.42|14
1652069390000|2022-05-09 04:09:50|92.56|91.46|92.57|91.47|92.58|91.48|92.56|91.46|5
1652069400000|2022-05-09 04:10:00|92.56|91.46|92.58|91.48|92.58|91.48|92.56|91.46|5
1652069410000|2022-05-09 04:10:10|92.59|91.49|92.58|91.48|92.62|91.52|92.58|91.48|12
1652069420000|2022-05-09 04:10:20|92.59|91.49|92.59|91.49|92.63|91.53|92.57|91.47|16
1652069430000|2022-05-09 04:10:30|92.58|91.48|92.62|91.52|92.64|91.54|92.58|91.48|11
1652069440000|2022-05-09 04:10:40|92.61|91.51|92.62|91.52|92.63|91.53|92.59|91.49|7
1652069450000|2022-05-09 04:10:50|92.63|91.53|92.64|91.54|92.67|91.57|92.61|91.51|11
1652069460000|2022-05-09 04:11:00|92.63|91.53|92.58|91.48|92.64|91.54|92.58|91.48|16
1652069470000|2022-05-09 04:11:10|92.57|91.47|92.56|91.46|92.6|91.5|92.56|91.46|6
1652069480000|2022-05-09 04:11:20|92.55|91.45|92.54|91.44|92.57|91.47|92.54|91.44|6
1652069490000|2022-05-09 04:11:30|92.55|91.45|92.56|91.46|92.56|91.46|92.54|91.44|4
1652069500000|2022-05-09 04:11:40|92.57|91.47|92.61|91.51|92.62|91.52|92.57|91.47|8
1652069510000|2022-05-09 04:11:50|92.62|91.52|92.63|91.53|92.64|91.54|92.58|91.48|15
1652069520000|2022-05-09 04:12:00|92.66|91.56|92.58|91.48|92.66|91.56|92.58|91.48|10
1652069530000|2022-05-09 04:12:10|92.57|91.47|92.57|91.47|92.57|91.47|92.57|91.47|1
1652069550000|2022-05-09 04:12:30|92.59|91.49|92.58|91.48|92.59|91.49|92.57|91.47|4
1652069560000|2022-05-09 04:12:40|92.59|91.49|92.59|91.49|92.6|91.5|92.58|91.48|9
1652069570000|2022-05-09 04:12:50|92.6|91.5|92.61|91.51|92.61|91.51|92.59|91.49|9
1652069580000|2022-05-09 04:13:00|92.58|91.48|92.58|91.48|92.59|91.49|92.58|91.48|3
1652069590000|2022-05-09 04:13:10|92.57|91.47|92.59|91.49|92.59|91.49|92.57|91.47|3
1652069600000|2022-05-09 04:13:20|92.6|91.5|92.62|91.52|92.62|91.52|92.6|91.5|3
1652069610000|2022-05-09 04:13:30|92.61|91.51|92.64|91.54|92.64|91.54|92.6|91.5|11
1652069620000|2022-05-09 04:13:40|92.62|91.52|92.61|91.51|92.65|91.55|92.61|91.51|5
1652069630000|2022-05-09 04:13:50|92.62|91.52|92.63|91.53|92.63|91.53|92.62|91.52|2
1652069640000|2022-05-09 04:14:00|92.64|91.54|92.72|91.62|92.73|91.63|92.64|91.54|14
1652069650000|2022-05-09 04:14:10|92.73|91.63|92.8|91.7|92.8|91.7|92.73|91.63|15
1652069660000|2022-05-09 04:14:20|92.77|91.67|92.81|91.71|92.81|91.71|92.77|91.67|5
1652069670000|2022-05-09 04:14:30|92.8|91.7|92.79|91.69|92.8|91.7|92.75|91.65|10
1652069680000|2022-05-09 04:14:40|92.82|91.72|92.82|91.72|92.86|91.76|92.82|91.72|13
1652069690000|2022-05-09 04:14:50|92.81|91.71|92.86|91.76|92.86|91.76|92.81|91.71|11
1652069700000|2022-05-09 04:15:00|92.87|91.77|92.82|91.72|92.88|91.78|92.8|91.7|15
1652069710000|2022-05-09 04:15:10|92.83|91.73|92.81|91.71|92.85|91.75|92.8|91.7|11
1652069720000|2022-05-09 04:15:20|92.84|91.74|92.86|91.76|92.86|91.76|92.81|91.71|8
1652069730000|2022-05-09 04:15:30|92.85|91.75|92.81|91.71|92.85|91.75|92.81|91.71|9
1652069740000|2022-05-09 04:15:40|92.82|91.72|92.81|91.71|92.82|91.72|92.8|91.7|12
1652069750000|2022-05-09 04:15:50|92.8|91.7|92.83|91.73|92.83|91.73|92.8|91.7|6
1652069760000|2022-05-09 04:16:00|92.82|91.72|92.88|91.78|92.89|91.79|92.82|91.72|9
1652069770000|2022-05-09 04:16:10|92.87|91.77|92.91|91.81|92.91|91.81|92.86|91.76|8
1652069780000|2022-05-09 04:16:20|92.92|91.82|92.94|91.84|92.94|91.84|92.91|91.81|6
1652069790000|2022-05-09 04:16:30|92.95|91.85|92.9|91.8|92.95|91.85|92.9|91.8|12
1652069800000|2022-05-09 04:16:40|92.92|91.82|92.91|91.81|92.92|91.82|92.9|91.8|6
1652069810000|2022-05-09 04:16:50|92.9|91.8|92.91|91.81|92.91|91.81|92.9|91.8|2
1652069820000|2022-05-09 04:17:00|92.92|91.82|92.94|91.84|92.94|91.84|92.91|91.81|9
1652069830000|2022-05-09 04:17:10|92.95|91.85|92.95|91.85|92.96|91.86|92.94|91.84|5
1652069840000|2022-05-09 04:17:20|92.96|91.86|92.98|91.88|92.98|91.88|92.95|91.85|9
1652069850000|2022-05-09 04:17:30|92.99|91.89|93.03|91.93|93.05|91.95|92.98|91.88|20
1652069860000|2022-05-09 04:17:40|93.02|91.92|93|91.9|93.02|91.92|92.99|91.89|16
1652069870000|2022-05-09 04:17:50|92.99|91.89|92.96|91.86|93|91.9|92.96|91.86|10
1652069880000|2022-05-09 04:18:00|92.97|91.87|92.88|91.78|92.97|91.87|92.88|91.78|10
1652069890000|2022-05-09 04:18:10|92.89|91.79|92.88|91.78|92.91|91.81|92.88|91.78|6
1652069900000|2022-05-09 04:18:20|92.89|91.79|92.89|91.79|92.9|91.8|92.89|91.79|5
1652069920000|2022-05-09 04:18:40|92.88|91.78|92.84|91.74|92.89|91.79|92.84|91.74|5
1652069930000|2022-05-09 04:18:50|92.82|91.72|92.79|91.69|92.82|91.72|92.79|91.69|4
1652069940000|2022-05-09 04:19:00|92.78|91.68|92.85|91.75|92.85|91.75|92.78|91.68|7
1652069950000|2022-05-09 04:19:10|92.9|91.8|92.91|91.81|92.91|91.81|92.85|91.75|15
1652069960000|2022-05-09 04:19:20|92.9|91.8|92.89|91.79|92.91|91.81|92.89|91.79|7
1652069970000|2022-05-09 04:19:30|92.91|91.81|92.91|91.81|92.92|91.82|92.9|91.8|7
1652069980000|2022-05-09 04:19:40|92.89|91.79|92.86|91.76|92.89|91.79|92.86|91.76|8
1652069990000|2022-05-09 04:19:50|92.84|91.74|92.91|91.81|92.95|91.85|92.84|91.74|11
1652070000000|2022-05-09 04:20:00|92.94|91.84|92.96|91.86|92.97|91.87|92.92|91.82|15
1652070010000|2022-05-09 04:20:10|92.92|91.82|92.92|91.82|92.96|91.86|92.89|91.79|12
1652070020000|2022-05-09 04:20:20|92.9|91.8|92.86|91.76|92.91|91.81|92.86|91.76|8
1652070030000|2022-05-09 04:20:30|92.87|91.77|92.86|91.76|92.87|91.77|92.86|91.76|2
1652070050000|2022-05-09 04:20:50|92.87|91.77|92.82|91.72|92.88|91.78|92.82|91.72|8
1652070060000|2022-05-09 04:21:00|92.83|91.73|92.86|91.76|92.87|91.77|92.82|91.72|10
1652070070000|2022-05-09 04:21:10|92.85|91.75|92.85|91.75|92.85|91.75|92.84|91.74|3
1652070080000|2022-05-09 04:21:20|92.88|91.78|92.86|91.76|92.9|91.8|92.86|91.76|12
1652070090000|2022-05-09 04:21:30|92.88|91.78|92.9|91.8|92.9|91.8|92.88|91.78|5
1652070100000|2022-05-09 04:21:40|92.87|91.77|92.82|91.72|92.88|91.78|92.82|91.72|6
1652070110000|2022-05-09 04:21:50|92.81|91.71|92.77|91.67|92.81|91.71|92.77|91.67|7
1652070120000|2022-05-09 04:22:00|92.79|91.69|92.79|91.69|92.81|91.71|92.78|91.68|15
1652070130000|2022-05-09 04:22:10|92.8|91.7|92.8|91.7|92.81|91.71|92.79|91.69|5
1652070140000|2022-05-09 04:22:20|92.79|91.69|92.78|91.68|92.8|91.7|92.78|91.68|6
1652070150000|2022-05-09 04:22:30|92.77|91.67|92.8|91.7|92.81|91.71|92.77|91.67|7
1652070160000|2022-05-09 04:22:40|92.77|91.67|92.75|91.65|92.77|91.67|92.75|91.65|6
1652070170000|2022-05-09 04:22:50|92.76|91.66|92.77|91.67|92.77|91.67|92.76|91.66|2
1652070180000|2022-05-09 04:23:00|92.78|91.68|92.78|91.68|92.78|91.68|92.78|91.68|1
1652070190000|2022-05-09 04:23:10|92.77|91.67|92.78|91.68|92.78|91.68|92.76|91.66|6
1652070200000|2022-05-09 04:23:20|92.79|91.69|92.79|91.69|92.79|91.69|92.77|91.67|10
1652070210000|2022-05-09 04:23:30|92.78|91.68|92.78|91.68|92.8|91.7|92.77|91.67|11
1652070220000|2022-05-09 04:23:40|92.79|91.69|92.79|91.69|92.79|91.69|92.79|91.69|1
1652070230000|2022-05-09 04:23:50|92.77|91.67|92.77|91.67|92.78|91.68|92.76|91.66|7
1652070240000|2022-05-09 04:24:00|92.76|91.66|92.76|91.66|92.77|91.67|92.76|91.66|3
1652070250000|2022-05-09 04:24:10|92.77|91.67|92.76|91.66|92.8|91.7|92.76|91.66|11
1652070260000|2022-05-09 04:24:20|92.78|91.68|92.8|91.7|92.81|91.71|92.76|91.66|13
1652070270000|2022-05-09 04:24:30|92.81|91.71|92.84|91.74|92.86|91.76|92.81|91.71|7
1652070280000|2022-05-09 04:24:40|92.86|91.76|92.86|91.76|92.86|91.76|92.85|91.75|3
1652070290000|2022-05-09 04:24:50|92.87|91.77|92.82|91.72|92.87|91.77|92.82|91.72|4
1652070300000|2022-05-09 04:25:00|92.81|91.71|92.78|91.68|92.81|91.71|92.78|91.68|6
1652070310000|2022-05-09 04:25:10|92.79|91.69|92.78|91.68|92.8|91.7|92.78|91.68|5
1652070320000|2022-05-09 04:25:20|92.79|91.69|92.85|91.75|92.86|91.76|92.78|91.68|19
1652070330000|2022-05-09 04:25:30|92.86|91.76|92.92|91.82|92.92|91.82|92.86|91.76|10
1652070340000|2022-05-09 04:25:40|92.93|91.83|92.94|91.84|92.96|91.86|92.93|91.83|11
1652070350000|2022-05-09 04:25:50|92.95|91.85|92.9|91.8|92.95|91.85|92.89|91.79|13
1652070360000|2022-05-09 04:26:00|92.89|91.79|92.86|91.76|92.9|91.8|92.86|91.76|7
1652070370000|2022-05-09 04:26:10|92.87|91.77|92.89|91.79|92.89|91.79|92.87|91.77|3
1652070380000|2022-05-09 04:26:20|92.88|91.78|92.89|91.79|92.9|91.8|92.84|91.74|10
1652070390000|2022-05-09 04:26:30|92.9|91.8|92.82|91.72|92.9|91.8|92.82|91.72|5
1652070400000|2022-05-09 04:26:40|92.83|91.73|92.88|91.78|92.9|91.8|92.83|91.73|7
1652070410000|2022-05-09 04:26:50|92.87|91.77|92.92|91.82|92.96|91.86|92.87|91.77|9
1652070420000|2022-05-09 04:27:00|93|91.9|92.91|91.81|93|91.9|92.89|91.79|8
1652070430000|2022-05-09 04:27:10|92.92|91.82|92.95|91.85|92.97|91.87|92.91|91.81|11
1652070440000|2022-05-09 04:27:20|92.97|91.87|92.93|91.83|92.99|91.89|92.93|91.83|5
1652070450000|2022-05-09 04:27:30|92.92|91.82|92.88|91.78|92.92|91.82|92.87|91.77|8
1652070460000|2022-05-09 04:27:40|92.89|91.79|92.9|91.8|92.92|91.82|92.89|91.79|12
1652070470000|2022-05-09 04:27:50|92.91|91.81|92.88|91.78|92.91|91.81|92.87|91.77|7
1652070480000|2022-05-09 04:28:00|92.87|91.77|92.85|91.75|92.87|91.77|92.85|91.75|4
1652070490000|2022-05-09 04:28:10|92.86|91.76|92.91|91.81|92.91|91.81|92.86|91.76|7
1652070500000|2022-05-09 04:28:20|92.9|91.8|92.87|91.77|92.9|91.8|92.87|91.77|3
1652070510000|2022-05-09 04:28:30|92.88|91.78|92.9|91.8|92.9|91.8|92.84|91.74|10
1652070520000|2022-05-09 04:28:40|92.85|91.75|92.84|91.74|92.85|91.75|92.84|91.74|2
1652070530000|2022-05-09 04:28:50|92.85|91.75|92.84|91.74|92.85|91.75|92.84|91.74|2
1652070550000|2022-05-09 04:29:10|92.86|91.76|92.86|91.76|92.86|91.76|92.86|91.76|1
1652070570000|2022-05-09 04:29:30|92.85|91.75|92.83|91.73|92.85|91.75|92.8|91.7|7
1652070580000|2022-05-09 04:29:40|92.84|91.74|92.83|91.73|92.87|91.77|92.83|91.73|3
1652070600000|2022-05-09 04:30:00|92.82|91.72|92.82|91.72|92.82|91.72|92.82|91.72|1
1652070610000|2022-05-09 04:30:10|92.83|91.73|92.84|91.74|92.84|91.74|92.82|91.72|5
1652070620000|2022-05-09 04:30:20|92.85|91.75|92.86|91.76|92.87|91.77|92.83|91.73|10
1652070630000|2022-05-09 04:30:30|92.87|91.77|92.9|91.8|92.9|91.8|92.85|91.75|12
1652070640000|2022-05-09 04:30:40|92.86|91.76|92.82|91.72|92.87|91.77|92.81|91.71|8
1652070650000|2022-05-09 04:30:50|92.84|91.74|92.78|91.68|92.84|91.74|92.78|91.68|4
1652070660000|2022-05-09 04:31:00|92.79|91.69|92.79|91.69|92.8|91.7|92.79|91.69|5
1652070670000|2022-05-09 04:31:10|92.8|91.7|92.8|91.7|92.8|91.7|92.79|91.69|3
1652070680000|2022-05-09 04:31:20|92.81|91.71|92.8|91.7|92.82|91.72|92.8|91.7|8
1652070690000|2022-05-09 04:31:30|92.81|91.71|92.81|91.71|92.81|91.71|92.81|91.71|1
1652070700000|2022-05-09 04:31:40|92.82|91.72|92.81|91.71|92.82|91.72|92.8|91.7|6
1652070710000|2022-05-09 04:31:50|92.8|91.7|92.8|91.7|92.81|91.71|92.8|91.7|3
1652070720000|2022-05-09 04:32:00|92.84|91.74|92.84|91.74|92.84|91.74|92.84|91.74|1
1652070740000|2022-05-09 04:32:20|92.85|91.75|92.84|91.74|92.85|91.75|92.84|91.74|6
1652070750000|2022-05-09 04:32:30|92.86|91.76|92.84|91.74|92.86|91.76|92.84|91.74|3
1652070760000|2022-05-09 04:32:40|92.82|91.72|92.82|91.72|92.83|91.73|92.82|91.72|9
1652070770000|2022-05-09 04:32:50|92.83|91.73|92.8|91.7|92.83|91.73|92.8|91.7|4
1652070780000|2022-05-09 04:33:00|92.81|91.71|92.79|91.69|92.81|91.71|92.79|91.69|3
1652070790000|2022-05-09 04:33:10|92.8|91.7|92.78|91.68|92.8|91.7|92.78|91.68|3
1652070800000|2022-05-09 04:33:20|92.8|91.7|92.78|91.68|92.8|91.7|92.77|91.67|10
1652070810000|2022-05-09 04:33:30|92.8|91.7|92.78|91.68|92.8|91.7|92.77|91.67|6
1652070820000|2022-05-09 04:33:40|92.77|91.67|92.74|91.64|92.77|91.67|92.71|91.61|9
1652070830000|2022-05-09 04:33:50|92.73|91.63|92.72|91.62|92.74|91.64|92.72|91.62|4
1652070840000|2022-05-09 04:34:00|92.71|91.61|92.7|91.6|92.71|91.61|92.7|91.6|6
1652070850000|2022-05-09 04:34:10|92.71|91.61|92.71|91.61|92.71|91.61|92.71|91.61|1
1652070880000|2022-05-09 04:34:40|92.7|91.6|92.69|91.59|92.7|91.6|92.69|91.59|4
1652070890000|2022-05-09 04:34:50|92.7|91.6|92.69|91.59|92.72|91.62|92.69|91.59|8
1652070900000|2022-05-09 04:35:00|92.68|91.58|92.68|91.58|92.69|91.59|92.66|91.56|8
1652070910000|2022-05-09 04:35:10|92.67|91.57|92.67|91.57|92.68|91.58|92.67|91.57|3
1652070920000|2022-05-09 04:35:20|92.64|91.54|92.66|91.56|92.7|91.6|92.62|91.52|11
1652070940000|2022-05-09 04:35:40|92.68|91.58|92.68|91.58|92.68|91.58|92.68|91.58|1
1652070950000|2022-05-09 04:35:50|92.66|91.56|92.66|91.56|92.69|91.59|92.66|91.56|4
1652070960000|2022-05-09 04:36:00|92.68|91.58|92.65|91.55|92.68|91.58|92.65|91.55|4
1652070970000|2022-05-09 04:36:10|92.66|91.56|92.76|91.66|92.76|91.66|92.66|91.56|12
1652070980000|2022-05-09 04:36:20|92.74|91.64|92.76|91.66|92.76|91.66|92.74|91.64|2
1652070990000|2022-05-09 04:36:30|92.75|91.65|92.73|91.63|92.76|91.66|92.73|91.63|4
1652071000000|2022-05-09 04:36:40|92.72|91.62|92.69|91.59|92.73|91.63|92.69|91.59|8
1652071010000|2022-05-09 04:36:50|92.68|91.58|92.68|91.58|92.68|91.58|92.66|91.56|5
1652071020000|2022-05-09 04:37:00|92.67|91.57|92.67|91.57|92.67|91.57|92.67|91.57|1
1652071040000|2022-05-09 04:37:20|92.66|91.56|92.67|91.57|92.67|91.57|92.65|91.55|14
1652071050000|2022-05-09 04:37:30|92.66|91.56|92.67|91.57|92.67|91.57|92.66|91.56|4
1652071060000|2022-05-09 04:37:40|92.68|91.58|92.65|91.55|92.68|91.58|92.65|91.55|3
1652071080000|2022-05-09 04:38:00|92.64|91.54|92.65|91.55|92.65|91.55|92.63|91.53|6
1652071090000|2022-05-09 04:38:10|92.64|91.54|92.66|91.56|92.66|91.56|92.64|91.54|2
1652071100000|2022-05-09 04:38:20|92.68|91.58|92.7|91.6|92.7|91.6|92.68|91.58|3
1652071110000|2022-05-09 04:38:30|92.71|91.61|92.7|91.6|92.71|91.61|92.7|91.6|4
1652071120000|2022-05-09 04:38:40|92.69|91.59|92.67|91.57|92.69|91.59|92.67|91.57|7
1652071130000|2022-05-09 04:38:50|92.66|91.56|92.65|91.55|92.66|91.56|92.64|91.54|10
1652071140000|2022-05-09 04:39:00|92.66|91.56|92.71|91.61|92.72|91.62|92.64|91.54|10
1652071150000|2022-05-09 04:39:10|92.72|91.62|92.72|91.62|92.73|91.63|92.72|91.62|3
1652071160000|2022-05-09 04:39:20|92.73|91.63|92.68|91.58|92.73|91.63|92.68|91.58|7
1652071170000|2022-05-09 04:39:30|92.69|91.59|92.68|91.58|92.69|91.59|92.68|91.58|6
1652071180000|2022-05-09 04:39:40|92.69|91.59|92.71|91.61|92.71|91.61|92.69|91.59|3
1652071190000|2022-05-09 04:39:50|92.72|91.62|92.71|91.61|92.72|91.62|92.71|91.61|2
1652071200000|2022-05-09 04:40:00|92.69|91.59|92.68|91.58|92.7|91.6|92.67|91.57|7
1652071210000|2022-05-09 04:40:10|92.67|91.57|92.67|91.57|92.67|91.57|92.66|91.56|3
1652071220000|2022-05-09 04:40:20|92.66|91.56|92.65|91.55|92.66|91.56|92.63|91.53|9
1652071230000|2022-05-09 04:40:30|92.63|91.53|92.65|91.55|92.65|91.55|92.61|91.51|5
1652071240000|2022-05-09 04:40:40|92.67|91.57|92.66|91.56|92.69|91.59|92.66|91.56|3
1652071270000|2022-05-09 04:41:10|92.67|91.57|92.66|91.56|92.67|91.57|92.66|91.56|2
1652071280000|2022-05-09 04:41:20|92.68|91.58|92.61|91.51|92.68|91.58|92.61|91.51|9
1652071290000|2022-05-09 04:41:30|92.6|91.5|92.59|91.49|92.6|91.5|92.59|91.49|2
1652071300000|2022-05-09 04:41:40|92.61|91.51|92.62|91.52|92.62|91.52|92.61|91.51|2
1652071310000|2022-05-09 04:41:50|92.64|91.54|92.65|91.55|92.69|91.59|92.64|91.54|10
1652071320000|2022-05-09 04:42:00|92.66|91.56|92.65|91.55|92.67|91.57|92.64|91.54|6
1652071330000|2022-05-09 04:42:10|92.64|91.54|92.65|91.55|92.65|91.55|92.64|91.54|4
1652071340000|2022-05-09 04:42:20|92.66|91.56|92.65|91.55|92.67|91.57|92.65|91.55|5
1652071350000|2022-05-09 04:42:30|92.64|91.54|92.64|91.54|92.64|91.54|92.64|91.54|1
1652071360000|2022-05-09 04:42:40|92.65|91.55|92.63|91.53|92.65|91.55|92.63|91.53|13
1652071380000|2022-05-09 04:43:00|92.64|91.54|92.64|91.54|92.64|91.54|92.63|91.53|3
1652071390000|2022-05-09 04:43:10|92.67|91.57|92.65|91.55|92.67|91.57|92.63|91.53|13
1652071400000|2022-05-09 04:43:20|92.66|91.56|92.65|91.55|92.66|91.56|92.65|91.55|2
1652071410000|2022-05-09 04:43:30|92.64|91.54|92.65|91.55|92.65|91.55|92.64|91.54|4
1652071420000|2022-05-09 04:43:40|92.66|91.56|92.73|91.63|92.73|91.63|92.66|91.56|8
1652071430000|2022-05-09 04:43:50|92.72|91.62|92.7|91.6|92.72|91.62|92.68|91.58|9
1652071440000|2022-05-09 04:44:00|92.71|91.61|92.7|91.6|92.72|91.62|92.7|91.6|6
1652071450000|2022-05-09 04:44:10|92.69|91.59|92.71|91.61|92.72|91.62|92.69|91.59|12
1652071460000|2022-05-09 04:44:20|92.72|91.62|92.72|91.62|92.72|91.62|92.72|91.62|1
1652071470000|2022-05-09 04:44:30|92.71|91.61|92.7|91.6|92.72|91.62|92.7|91.6|8
1652071480000|2022-05-09 04:44:40|92.69|91.59|92.66|91.56|92.69|91.59|92.66|91.56|7
1652071490000|2022-05-09 04:44:50|92.67|91.57|92.69|91.59|92.7|91.6|92.67|91.57|7
1652071500000|2022-05-09 04:45:00|92.7|91.6|92.69|91.59|92.72|91.62|92.69|91.59|6
1652071520000|2022-05-09 04:45:20|92.67|91.57|92.66|91.56|92.67|91.57|92.6|91.5|20
1652071530000|2022-05-09 04:45:30|92.65|91.55|92.61|91.51|92.66|91.56|92.61|91.51|13
1652071540000|2022-05-09 04:45:40|92.6|91.5|92.6|91.5|92.62|91.52|92.59|91.49|14
1652071550000|2022-05-09 04:45:50|92.61|91.51|92.63|91.53|92.63|91.53|92.61|91.51|3
1652071560000|2022-05-09 04:46:00|92.62|91.52|92.67|91.57|92.68|91.58|92.62|91.52|14
1652071570000|2022-05-09 04:46:10|92.68|91.58|92.66|91.56|92.68|91.58|92.66|91.56|4
1652071580000|2022-05-09 04:46:20|92.79|91.69|92.73|91.63|92.79|91.69|92.72|91.62|8
1652071590000|2022-05-09 04:46:30|92.74|91.64|92.72|91.62|92.76|91.66|92.72|91.62|9
1652071600000|2022-05-09 04:46:40|92.73|91.63|92.71|91.61|92.74|91.64|92.71|91.61|9
1652071610000|2022-05-09 04:46:50|92.72|91.62|92.72|91.62|92.73|91.63|92.72|91.62|3
1652071620000|2022-05-09 04:47:00|92.71|91.61|92.72|91.62|92.73|91.63|92.7|91.6|8
1652071630000|2022-05-09 04:47:10|92.7|91.6|92.68|91.58|92.7|91.6|92.68|91.58|5
1652071640000|2022-05-09 04:47:20|92.69|91.59|92.69|91.59|92.69|91.59|92.69|91.59|1
1652071650000|2022-05-09 04:47:30|92.72|91.62|92.72|91.62|92.72|91.62|92.72|91.62|1
1652071660000|2022-05-09 04:47:40|92.7|91.6|92.75|91.65|92.76|91.66|92.7|91.6|13
1652071670000|2022-05-09 04:47:50|92.74|91.64|92.73|91.63|92.74|91.64|92.73|91.63|4
1652071680000|2022-05-09 04:48:00|92.72|91.62|92.72|91.62|92.73|91.63|92.72|91.62|3
1652071690000|2022-05-09 04:48:10|92.71|91.61|92.71|91.61|92.71|91.61|92.7|91.6|7
1652071700000|2022-05-09 04:48:20|92.76|91.66|92.7|91.6|92.76|91.66|92.7|91.6|3
1652071710000|2022-05-09 04:48:30|92.76|91.66|92.76|91.66|92.76|91.66|92.76|91.66|1
1652071720000|2022-05-09 04:48:40|92.72|91.62|92.69|91.59|92.72|91.62|92.68|91.58|4
1652071730000|2022-05-09 04:48:50|92.68|91.58|92.68|91.58|92.68|91.58|92.68|91.58|1
1652071740000|2022-05-09 04:49:00|92.7|91.6|92.68|91.58|92.7|91.6|92.67|91.57|5
1652071750000|2022-05-09 04:49:10|92.67|91.57|92.63|91.53|92.68|91.58|92.61|91.51|13
1652071760000|2022-05-09 04:49:20|92.62|91.52|92.59|91.49|92.63|91.53|92.59|91.49|5
1652071770000|2022-05-09 04:49:30|92.6|91.5|92.59|91.49|92.6|91.5|92.59|91.49|2
1652071780000|2022-05-09 04:49:40|92.58|91.48|92.58|91.48|92.59|91.49|92.58|91.48|11
1652071790000|2022-05-09 04:49:50|92.59|91.49|92.58|91.48|92.59|91.49|92.58|91.48|2
1652071800000|2022-05-09 04:50:00|92.57|91.47|92.56|91.46|92.58|91.48|92.56|91.46|7
1652071810000|2022-05-09 04:50:10|92.54|91.44|92.58|91.48|92.59|91.49|92.54|91.44|11
1652071820000|2022-05-09 04:50:20|92.57|91.47|92.58|91.48|92.58|91.48|92.56|91.46|5
1652071830000|2022-05-09 04:50:30|92.57|91.47|92.61|91.51|92.62|91.52|92.57|91.47|10
1652071840000|2022-05-09 04:50:40|92.6|91.5|92.6|91.5|92.61|91.51|92.59|91.49|6
1652071850000|2022-05-09 04:50:50|92.61|91.51|92.58|91.48|92.61|91.51|92.57|91.47|15
1652071860000|2022-05-09 04:51:00|92.57|91.47|92.6|91.5|92.6|91.5|92.57|91.47|5
1652071870000|2022-05-09 04:51:10|92.59|91.49|92.61|91.51|92.62|91.52|92.59|91.49|8
1652071880000|2022-05-09 04:51:20|92.59|91.49|92.61|91.51|92.61|91.51|92.59|91.49|5
1652071890000|2022-05-09 04:51:30|92.62|91.52|92.62|91.52|92.62|91.52|92.61|91.51|9
1652071900000|2022-05-09 04:51:40|92.61|91.51|92.6|91.5|92.62|91.52|92.6|91.5|8
1652071910000|2022-05-09 04:51:50|92.61|91.51|92.59|91.49|92.61|91.51|92.59|91.49|11
1652071920000|2022-05-09 04:52:00|92.6|91.5|92.61|91.51|92.61|91.51|92.58|91.48|5
1652071930000|2022-05-09 04:52:10|92.6|91.5|92.61|91.51|92.62|91.52|92.6|91.5|8
1652071940000|2022-05-09 04:52:20|92.6|91.5|92.61|91.51|92.62|91.52|92.6|91.5|5
1652071950000|2022-05-09 04:52:30|92.6|91.5|92.61|91.51|92.62|91.52|92.57|91.47|10
1652071960000|2022-05-09 04:52:40|92.59|91.49|92.59|91.49|92.6|91.5|92.59|91.49|3
1652071970000|2022-05-09 04:52:50|92.6|91.5|92.59|91.49|92.6|91.5|92.59|91.49|4
1652071980000|2022-05-09 04:53:00|92.6|91.5|92.58|91.48|92.6|91.5|92.56|91.46|8
1652071990000|2022-05-09 04:53:10|92.57|91.47|92.57|91.47|92.58|91.48|92.56|91.46|9
1652072000000|2022-05-09 04:53:20|92.58|91.48|92.57|91.47|92.58|91.48|92.56|91.46|9
1652072010000|2022-05-09 04:53:30|92.58|91.48|92.56|91.46|92.58|91.48|92.56|91.46|5
1652072020000|2022-05-09 04:53:40|92.57|91.47|92.58|91.48|92.58|91.48|92.57|91.47|2
1652072030000|2022-05-09 04:53:50|92.57|91.47|92.57|91.47|92.58|91.48|92.54|91.44|12
1652072040000|2022-05-09 04:54:00|92.56|91.46|92.56|91.46|92.56|91.46|92.56|91.46|1
1652072050000|2022-05-09 04:54:10|92.57|91.47|92.53|91.43|92.57|91.47|92.49|91.39|17
1652072060000|2022-05-09 04:54:20|92.52|91.42|92.51|91.41|92.53|91.43|92.5|91.4|6
1652072070000|2022-05-09 04:54:30|92.5|91.4|92.5|91.4|92.5|91.4|92.48|91.38|12
1652072080000|2022-05-09 04:54:40|92.48|91.38|92.49|91.39|92.5|91.4|92.47|91.37|13
1652072090000|2022-05-09 04:54:50|92.46|91.36|92.44|91.34|92.47|91.37|92.43|91.33|8
1652072100000|2022-05-09 04:55:00|92.46|91.36|92.44|91.34|92.49|91.39|92.44|91.34|8
1652072110000|2022-05-09 04:55:10|92.43|91.33|92.44|91.34|92.44|91.34|92.43|91.33|2
1652072130000|2022-05-09 04:55:30|92.43|91.33|92.42|91.32|92.43|91.33|92.41|91.31|4
1652072140000|2022-05-09 04:55:40|92.41|91.31|92.44|91.34|92.46|91.36|92.4|91.3|17
1652072150000|2022-05-09 04:55:50|92.45|91.35|92.45|91.35|92.45|91.35|92.44|91.34|3
1652072160000|2022-05-09 04:56:00|92.44|91.34|92.43|91.33|92.44|91.34|92.43|91.33|2
1652072170000|2022-05-09 04:56:10|92.42|91.32|92.42|91.32|92.43|91.33|92.41|91.31|7
1652072180000|2022-05-09 04:56:20|92.41|91.31|92.48|91.38|92.49|91.39|92.41|91.31|9
1652072190000|2022-05-09 04:56:30|92.49|91.39|92.51|91.41|92.51|91.41|92.49|91.39|3
1652072200000|2022-05-09 04:56:40|92.52|91.42|92.51|91.41|92.52|91.42|92.5|91.4|6
1652072220000|2022-05-09 04:57:00|92.5|91.4|92.5|91.4|92.51|91.41|92.5|91.4|3
1652072230000|2022-05-09 04:57:10|92.49|91.39|92.5|91.4|92.51|91.41|92.47|91.37|10
1652072240000|2022-05-09 04:57:20|92.49|91.39|92.48|91.38|92.5|91.4|92.48|91.38|4
1652072250000|2022-05-09 04:57:30|92.47|91.37|92.43|91.33|92.48|91.38|92.43|91.33|10
1652072260000|2022-05-09 04:57:40|92.44|91.34|92.44|91.34|92.44|91.34|92.44|91.34|1
1652072270000|2022-05-09 04:57:50|92.45|91.35|92.44|91.34|92.45|91.35|92.44|91.34|2
1652072280000|2022-05-09 04:58:00|92.45|91.35|92.45|91.35|92.45|91.35|92.45|91.35|1
1652072290000|2022-05-09 04:58:10|92.44|91.34|92.46|91.36|92.49|91.39|92.44|91.34|5
1652072300000|2022-05-09 04:58:20|92.47|91.37|92.47|91.37|92.47|91.37|92.46|91.36|11
1652072310000|2022-05-09 04:58:30|92.48|91.38|92.49|91.39|92.51|91.41|92.48|91.38|7
1652072320000|2022-05-09 04:58:40|92.5|91.4|92.51|91.41|92.51|91.41|92.5|91.4|2
1652072330000|2022-05-09 04:58:50|92.49|91.39|92.49|91.39|92.51|91.41|92.49|91.39|4
1652072340000|2022-05-09 04:59:00|92.48|91.38|92.49|91.39|92.49|91.39|92.47|91.37|6
1652072350000|2022-05-09 04:59:10|92.5|91.4|92.51|91.41|92.51|91.41|92.5|91.4|2
1652072360000|2022-05-09 04:59:20|92.49|91.39|92.48|91.38|92.51|91.41|92.48|91.38|4
1652072370000|2022-05-09 04:59:30|92.47|91.37|92.45|91.35|92.47|91.37|92.45|91.35|5
1652072380000|2022-05-09 04:59:40|92.46|91.36|92.45|91.35|92.46|91.36|92.45|91.35|4
1652072390000|2022-05-09 04:59:50|92.44|91.34|92.43|91.33|92.45|91.35|92.41|91.31|8
1652072400000|2022-05-09 05:00:00|92.42|91.32|92.47|91.37|92.47|91.37|92.4|91.3|14
1652072410000|2022-05-09 05:00:10|92.46|91.36|92.43|91.33|92.47|91.37|92.43|91.33|10
1652072420000|2022-05-09 05:00:20|92.44|91.34|92.43|91.33|92.45|91.35|92.42|91.32|10
1652072440000|2022-05-09 05:00:40|92.44|91.34|92.46|91.36|92.47|91.37|92.43|91.33|9
1652072450000|2022-05-09 05:00:50|92.45|91.35|92.44|91.34|92.45|91.35|92.44|91.34|2
1652072460000|2022-05-09 05:01:00|92.45|91.35|92.45|91.35|92.45|91.35|92.44|91.34|3
1652072470000|2022-05-09 05:01:10|92.47|91.37|92.6|91.5|92.6|91.5|92.47|91.37|19
1652072480000|2022-05-09 05:01:20|92.59|91.49|92.61|91.51|92.61|91.51|92.54|91.44|16
1652072490000|2022-05-09 05:01:30|92.6|91.5|92.62|91.52|92.63|91.53|92.6|91.5|7
1652072500000|2022-05-09 05:01:40|92.63|91.53|92.59|91.49|92.63|91.53|92.59|91.49|6
1652072510000|2022-05-09 05:01:50|92.58|91.48|92.63|91.53|92.63|91.53|92.58|91.48|6
1652072520000|2022-05-09 05:02:00|92.64|91.54|92.63|91.53|92.64|91.54|92.63|91.53|2
1652072530000|2022-05-09 05:02:10|92.64|91.54|92.67|91.57|92.67|91.57|92.64|91.54|6
1652072540000|2022-05-09 05:02:20|92.66|91.56|92.66|91.56|92.66|91.56|92.65|91.55|3
1652072550000|2022-05-09 05:02:30|92.65|91.55|92.66|91.56|92.67|91.57|92.65|91.55|4
1652072560000|2022-05-09 05:02:40|92.65|91.55|92.63|91.53|92.66|91.56|92.63|91.53|4
1652072570000|2022-05-09 05:02:50|92.64|91.54|92.64|91.54|92.64|91.54|92.64|91.54|1
1652072580000|2022-05-09 05:03:00|92.65|91.55|92.65|91.55|92.65|91.55|92.65|91.55|1
1652072590000|2022-05-09 05:03:10|92.64|91.54|92.63|91.53|92.64|91.54|92.61|91.51|5
1652072600000|2022-05-09 05:03:20|92.62|91.52|92.62|91.52|92.63|91.53|92.62|91.52|5
1652072620000|2022-05-09 05:03:40|92.63|91.53|92.63|91.53|92.63|91.53|92.63|91.53|1
1652072630000|2022-05-09 05:03:50|92.62|91.52|92.62|91.52|92.63|91.53|92.62|91.52|3
1652072640000|2022-05-09 05:04:00|92.63|91.53|92.59|91.49|92.63|91.53|92.59|91.49|13
1652072650000|2022-05-09 05:04:10|92.6|91.5|92.57|91.47|92.6|91.5|92.57|91.47|5
1652072660000|2022-05-09 05:04:20|92.56|91.46|92.57|91.47|92.58|91.48|92.56|91.46|6
1652072670000|2022-05-09 05:04:30|92.56|91.46|92.51|91.41|92.57|91.47|92.51|91.41|16
1652072680000|2022-05-09 05:04:40|92.53|91.43|92.45|91.35|92.53|91.43|92.45|91.35|14
1652072690000|2022-05-09 05:04:50|92.44|91.34|92.43|91.33|92.45|91.35|92.43|91.33|8
1652072700000|2022-05-09 05:05:00|92.42|91.32|92.37|91.27|92.44|91.34|92.37|91.27|12
1652072710000|2022-05-09 05:05:10|92.38|91.28|92.35|91.25|92.38|91.28|92.34|91.24|12
1652072720000|2022-05-09 05:05:20|92.34|91.24|92.35|91.25|92.36|91.26|92.34|91.24|8
1652072730000|2022-05-09 05:05:30|92.36|91.26|92.34|91.24|92.36|91.26|92.34|91.24|3
1652072740000|2022-05-09 05:05:40|92.31|91.21|92.3|91.2|92.33|91.23|92.29|91.19|11
1652072750000|2022-05-09 05:05:50|92.28|91.18|92.33|91.23|92.34|91.24|92.28|91.18|13
1652072760000|2022-05-09 05:06:00|92.34|91.24|92.38|91.28|92.38|91.28|92.33|91.23|10
1652072770000|2022-05-09 05:06:10|92.36|91.26|92.38|91.28|92.4|91.3|92.36|91.26|10
1652072780000|2022-05-09 05:06:20|92.4|91.3|92.5|91.4|92.5|91.4|92.4|91.3|13
1652072790000|2022-05-09 05:06:30|92.51|91.41|92.47|91.37|92.51|91.41|92.47|91.37|5
1652072800000|2022-05-09 05:06:40|92.46|91.36|92.46|91.36|92.46|91.36|92.45|91.35|3
1652072810000|2022-05-09 05:06:50|92.45|91.35|92.48|91.38|92.48|91.38|92.45|91.35|11
1652072820000|2022-05-09 05:07:00|92.49|91.39|92.49|91.39|92.5|91.4|92.49|91.39|3
1652072830000|2022-05-09 05:07:10|92.5|91.4|92.48|91.38|92.5|91.4|92.47|91.37|5
1652072840000|2022-05-09 05:07:20|92.47|91.37|92.41|91.31|92.47|91.37|92.41|91.31|12
1652072850000|2022-05-09 05:07:30|92.4|91.3|92.42|91.32|92.42|91.32|92.38|91.28|7
1652072860000|2022-05-09 05:07:40|92.43|91.33|92.47|91.37|92.48|91.38|92.43|91.33|12
1652072870000|2022-05-09 05:07:50|92.48|91.38|92.52|91.42|92.52|91.42|92.47|91.37|8
1652072880000|2022-05-09 05:08:00|92.51|91.41|92.53|91.43|92.53|91.43|92.5|91.4|6
1652072890000|2022-05-09 05:08:10|92.55|91.45|92.53|91.43|92.55|91.45|92.52|91.42|9
1652072900000|2022-05-09 05:08:20|92.54|91.44|92.57|91.47|92.57|91.47|92.54|91.44|8
1652072910000|2022-05-09 05:08:30|92.58|91.48|92.55|91.45|92.58|91.48|92.55|91.45|6
1652072920000|2022-05-09 05:08:40|92.56|91.46|92.57|91.47|92.57|91.47|92.56|91.46|2
1652072940000|2022-05-09 05:09:00|92.56|91.46|92.57|91.47|92.57|91.47|92.55|91.45|10
1652072950000|2022-05-09 05:09:10|92.55|91.45|92.51|91.41|92.57|91.47|92.5|91.4|10
1652072970000|2022-05-09 05:09:30|92.52|91.42|92.56|91.46|92.56|91.46|92.52|91.42|3
1652072980000|2022-05-09 05:09:40|92.57|91.47|92.58|91.48|92.58|91.48|92.57|91.47|2
1652072990000|2022-05-09 05:09:50|92.56|91.46|92.55|91.45|92.57|91.47|92.55|91.45|4
1652073000000|2022-05-09 05:10:00|92.56|91.46|92.52|91.42|92.56|91.46|92.52|91.42|9
1652073010000|2022-05-09 05:10:10|92.51|91.41|92.5|91.4|92.51|91.41|92.5|91.4|2
1652073020000|2022-05-09 05:10:20|92.49|91.39|92.46|91.36|92.49|91.39|92.46|91.36|4
1652073030000|2022-05-09 05:10:30|92.47|91.37|92.47|91.37|92.47|91.37|92.47|91.37|1
1652073040000|2022-05-09 05:10:40|92.48|91.38|92.48|91.38|92.48|91.38|92.47|91.37|5
1652073050000|2022-05-09 05:10:50|92.47|91.37|92.5|91.4|92.5|91.4|92.47|91.37|3
1652073060000|2022-05-09 05:11:00|92.49|91.39|92.47|91.37|92.49|91.39|92.47|91.37|4
1652073070000|2022-05-09 05:11:10|92.48|91.38|92.48|91.38|92.48|91.38|92.48|91.38|1
1652073080000|2022-05-09 05:11:20|92.47|91.37|92.47|91.37|92.48|91.38|92.47|91.37|5
1652073090000|2022-05-09 05:11:30|92.45|91.35|92.4|91.3|92.45|91.35|92.4|91.3|8
1652073100000|2022-05-09 05:11:40|92.41|91.31|92.32|91.22|92.41|91.31|92.32|91.22|15
1652073110000|2022-05-09 05:11:50|92.31|91.21|92.3|91.2|92.34|91.24|92.3|91.2|16
1652073120000|2022-05-09 05:12:00|92.31|91.21|92.32|91.22|92.32|91.22|92.3|91.2|9
1652073130000|2022-05-09 05:12:10|92.31|91.21|92.32|91.22|92.32|91.22|92.31|91.21|2
1652073140000|2022-05-09 05:12:20|92.31|91.21|92.32|91.22|92.32|91.22|92.28|91.18|3
1652073150000|2022-05-09 05:12:30|92.24|91.14|92.22|91.12|92.24|91.14|92.22|91.12|2
1652073160000|2022-05-09 05:12:40|92.23|91.13|92.26|91.16|92.26|91.16|92.22|91.12|13
1652073170000|2022-05-09 05:12:50|92.25|91.15|92.23|91.13|92.25|91.15|92.21|91.11|15
1652073180000|2022-05-09 05:13:00|92.22|91.12|92.2|91.1|92.24|91.14|92.19|91.09|14
1652073190000|2022-05-09 05:13:10|92.23|91.13|92.24|91.14|92.29|91.19|92.23|91.13|7
1652073200000|2022-05-09 05:13:20|92.22|91.12|92.26|91.16|92.27|91.17|92.18|91.08|10
1652073210000|2022-05-09 05:13:30|92.25|91.15|92.24|91.14|92.25|91.15|92.23|91.13|4
1652073240000|2022-05-09 05:14:00|92.25|91.15|92.24|91.14|92.26|91.16|92.24|91.14|6
1652073250000|2022-05-09 05:14:10|92.25|91.15|92.25|91.15|92.27|91.17|92.25|91.15|11
1652073260000|2022-05-09 05:14:20|92.26|91.16|92.29|91.19|92.32|91.22|92.26|91.16|12
1652073270000|2022-05-09 05:14:30|92.31|91.21|92.3|91.2|92.31|91.21|92.29|91.19|6
1652073280000|2022-05-09 05:14:40|92.31|91.21|92.31|91.21|92.31|91.21|92.3|91.2|5
1652073290000|2022-05-09 05:14:50|92.3|91.2|92.29|91.19|92.31|91.21|92.29|91.19|5
1652073300000|2022-05-09 05:15:00|92.28|91.18|92.27|91.17|92.28|91.18|92.27|91.17|4
1652073310000|2022-05-09 05:15:10|92.28|91.18|92.3|91.2|92.3|91.2|92.28|91.18|5
1652073320000|2022-05-09 05:15:20|92.29|91.19|92.28|91.18|92.29|91.19|92.28|91.18|2
1652073330000|2022-05-09 05:15:30|92.29|91.19|92.27|91.17|92.29|91.19|92.25|91.15|7
1652073340000|2022-05-09 05:15:40|92.26|91.16|92.26|91.16|92.27|91.17|92.19|91.09|17
1652073350000|2022-05-09 05:15:50|92.25|91.15|92.26|91.16|92.31|91.21|92.25|91.15|17
1652073360000|2022-05-09 05:16:00|92.24|91.14|92.25|91.15|92.27|91.17|92.24|91.14|9
1652073370000|2022-05-09 05:16:10|92.24|91.14|92.25|91.15|92.25|91.15|92.24|91.14|4
1652073380000|2022-05-09 05:16:20|92.26|91.16|92.29|91.19|92.29|91.19|92.25|91.15|8
1652073390000|2022-05-09 05:16:30|92.28|91.18|92.29|91.19|92.29|91.19|92.26|91.16|10
1652073400000|2022-05-09 05:16:40|92.3|91.2|92.3|91.2|92.31|91.21|92.3|91.2|3
1652073420000|2022-05-09 05:17:00|92.29|91.19|92.29|91.19|92.29|91.19|92.29|91.19|1
1652073430000|2022-05-09 05:17:10|92.28|91.18|92.29|91.19|92.29|91.19|92.28|91.18|2
1652073440000|2022-05-09 05:17:20|92.3|91.2|92.36|91.26|92.36|91.26|92.3|91.2|7
1652073450000|2022-05-09 05:17:30|92.37|91.27|92.35|91.25|92.37|91.27|92.34|91.24|4
1652073460000|2022-05-09 05:17:40|92.34|91.24|92.32|91.22|92.34|91.24|92.32|91.22|3
1652073470000|2022-05-09 05:17:50|92.31|91.21|92.31|91.21|92.31|91.21|92.28|91.18|13
1652073480000|2022-05-09 05:18:00|92.3|91.2|92.24|91.14|92.31|91.21|92.24|91.14|7
1652073490000|2022-05-09 05:18:10|92.25|91.15|92.3|91.2|92.3|91.2|92.25|91.15|7
1652073500000|2022-05-09 05:18:20|92.28|91.18|92.3|91.2|92.3|91.2|92.24|91.14|8
1652073510000|2022-05-09 05:18:30|92.25|91.15|92.33|91.23|92.33|91.23|92.25|91.15|5
1652073520000|2022-05-09 05:18:40|92.36|91.26|92.41|91.31|92.45|91.35|92.36|91.26|22
1652073530000|2022-05-09 05:18:50|92.4|91.3|92.41|91.31|92.41|91.31|92.39|91.29|8
1652073540000|2022-05-09 05:19:00|92.42|91.32|92.45|91.35|92.46|91.36|92.42|91.32|8
1652073550000|2022-05-09 05:19:10|92.48|91.38|92.48|91.38|92.5|91.4|92.47|91.37|13
1652073560000|2022-05-09 05:19:20|92.49|91.39|92.55|91.45|92.55|91.45|92.49|91.39|7
1652073570000|2022-05-09 05:19:30|92.57|91.47|92.53|91.43|92.57|91.47|92.53|91.43|5
1652073580000|2022-05-09 05:19:40|92.55|91.45|92.58|91.48|92.58|91.48|92.54|91.44|8
1652073590000|2022-05-09 05:19:50|92.59|91.49|92.55|91.45|92.59|91.49|92.54|91.44|9
1652073600000|2022-05-09 05:20:00|92.53|91.43|92.5|91.4|92.53|91.43|92.5|91.4|6
1652073610000|2022-05-09 05:20:10|92.48|91.38|92.48|91.38|92.49|91.39|92.48|91.38|3
1652073620000|2022-05-09 05:20:20|92.49|91.39|92.48|91.38|92.49|91.39|92.48|91.38|4
1652073630000|2022-05-09 05:20:30|92.49|91.39|92.36|91.26|92.49|91.39|92.36|91.26|22
1652073640000|2022-05-09 05:20:40|92.35|91.25|92.31|91.21|92.35|91.25|92.31|91.21|4
1652073650000|2022-05-09 05:20:50|92.3|91.2|92.29|91.19|92.32|91.22|92.29|91.19|8
1652073660000|2022-05-09 05:21:00|92.31|91.21|92.27|91.17|92.31|91.21|92.26|91.16|8
1652073670000|2022-05-09 05:21:10|92.26|91.16|92.24|91.14|92.28|91.18|92.24|91.14|7
1652073680000|2022-05-09 05:21:20|92.25|91.15|92.25|91.15|92.28|91.18|92.25|91.15|9
1652073690000|2022-05-09 05:21:30|92.26|91.16|92.25|91.15|92.26|91.16|92.25|91.15|2
1652073700000|2022-05-09 05:21:40|92.26|91.16|92.24|91.14|92.29|91.19|92.24|91.14|11
1652073710000|2022-05-09 05:21:50|92.25|91.15|92.24|91.14|92.26|91.16|92.24|91.14|8
1652073720000|2022-05-09 05:22:00|92.22|91.12|92.19|91.09|92.22|91.12|92.18|91.08|9
1652073730000|2022-05-09 05:22:10|92.18|91.08|92.18|91.08|92.19|91.09|92.18|91.08|3
1652073740000|2022-05-09 05:22:20|92.19|91.09|92.2|91.1|92.21|91.11|92.18|91.08|10
1652073750000|2022-05-09 05:22:30|92.21|91.11|92.18|91.08|92.21|91.11|92.18|91.08|8
1652073760000|2022-05-09 05:22:40|92.19|91.09|92.2|91.1|92.2|91.1|92.15|91.05|11
1652073770000|2022-05-09 05:22:50|92.21|91.11|92.25|91.15|92.27|91.17|92.21|91.11|8
1652073780000|2022-05-09 05:23:00|92.21|91.11|92.2|91.1|92.21|91.11|92.2|91.1|4
1652073790000|2022-05-09 05:23:10|92.21|91.11|92.2|91.1|92.23|91.13|92.19|91.09|14
1652073800000|2022-05-09 05:23:20|92.19|91.09|92.11|91.01|92.2|91.1|92.11|91.01|11
1652073810000|2022-05-09 05:23:30|92.12|91.02|92.18|91.08|92.19|91.09|92.09|90.99|23
1652073820000|2022-05-09 05:23:40|92.17|91.07|92.17|91.07|92.2|91.1|92.14|91.04|9
1652073830000|2022-05-09 05:23:50|92.14|91.04|92.15|91.05|92.15|91.05|92.13|91.03|10
1652073840000|2022-05-09 05:24:00|92.14|91.04|92.17|91.07|92.17|91.07|92.14|91.04|4
1652073850000|2022-05-09 05:24:10|92.18|91.08|92.2|91.1|92.23|91.13|92.18|91.08|17
1652073860000|2022-05-09 05:24:20|92.17|91.07|92.15|91.05|92.18|91.08|92.15|91.05|7
1652073870000|2022-05-09 05:24:30|92.16|91.06|92.2|91.1|92.2|91.1|92.15|91.05|5
1652073880000|2022-05-09 05:24:40|92.15|91.05|92.16|91.06|92.16|91.06|92.15|91.05|4
1652073890000|2022-05-09 05:24:50|92.17|91.07|92.18|91.08|92.18|91.08|92.17|91.07|2
1652073900000|2022-05-09 05:25:00|92.19|91.09|92.19|91.09|92.21|91.11|92.18|91.08|7
1652073910000|2022-05-09 05:25:10|92.18|91.08|92.18|91.08|92.18|91.08|92.18|91.08|1
1652073920000|2022-05-09 05:25:20|92.19|91.09|92.2|91.1|92.22|91.12|92.19|91.09|14
1652073930000|2022-05-09 05:25:30|92.19|91.09|92.22|91.12|92.23|91.13|92.19|91.09|10
1652073940000|2022-05-09 05:25:40|92.23|91.13|92.22|91.12|92.23|91.13|92.2|91.1|11
1652073950000|2022-05-09 05:25:50|92.23|91.13|92.21|91.11|92.23|91.13|92.21|91.11|5
1652073960000|2022-05-09 05:26:00|92.22|91.12|92.2|91.1|92.22|91.12|92.2|91.1|3
1652073970000|2022-05-09 05:26:10|92.21|91.11|92.3|91.2|92.3|91.2|92.21|91.11|13
1652073980000|2022-05-09 05:26:20|92.26|91.16|92.29|91.19|92.3|91.2|92.26|91.16|14
1652073990000|2022-05-09 05:26:30|92.27|91.17|92.29|91.19|92.3|91.2|92.27|91.17|14
1652074000000|2022-05-09 05:26:40|92.28|91.18|92.25|91.15|92.3|91.2|92.24|91.14|11
1652074010000|2022-05-09 05:26:50|92.26|91.16|92.24|91.14|92.27|91.17|92.24|91.14|7
1652074020000|2022-05-09 05:27:00|92.23|91.13|92.27|91.17|92.27|91.17|92.23|91.13|6
1652074030000|2022-05-09 05:27:10|92.29|91.19|92.3|91.2|92.3|91.2|92.26|91.16|10
1652074040000|2022-05-09 05:27:20|92.29|91.19|92.28|91.18|92.3|91.2|92.26|91.16|15
1652074050000|2022-05-09 05:27:30|92.27|91.17|92.26|91.16|92.27|91.17|92.25|91.15|6
1652074060000|2022-05-09 05:27:40|92.25|91.15|92.25|91.15|92.25|91.15|92.25|91.15|1
1652074070000|2022-05-09 05:27:50|92.23|91.13|92.26|91.16|92.26|91.16|92.23|91.13|3
1652074080000|2022-05-09 05:28:00|92.25|91.15|92.24|91.14|92.26|91.16|92.24|91.14|4
1652074090000|2022-05-09 05:28:10|92.23|91.13|92.26|91.16|92.26|91.16|92.23|91.13|7
1652074110000|2022-05-09 05:28:30|92.25|91.15|92.26|91.16|92.26|91.16|92.24|91.14|4
1652074120000|2022-05-09 05:28:40|92.25|91.15|92.28|91.18|92.28|91.18|92.25|91.15|4
1652074130000|2022-05-09 05:28:50|92.27|91.17|92.27|91.17|92.28|91.18|92.27|91.17|5
1652074140000|2022-05-09 05:29:00|92.28|91.18|92.27|91.17|92.28|91.18|92.27|91.17|4
1652074150000|2022-05-09 05:29:10|92.26|91.16|92.27|91.17|92.27|91.17|92.26|91.16|4
1652074170000|2022-05-09 05:29:30|92.26|91.16|92.28|91.18|92.3|91.2|92.23|91.13|10
1652074180000|2022-05-09 05:29:40|92.24|91.14|92.25|91.15|92.25|91.15|92.24|91.14|2
1652074190000|2022-05-09 05:29:50|92.24|91.14|92.24|91.14|92.25|91.15|92.24|91.14|3
1652074200000|2022-05-09 05:30:00|92.25|91.15|92.25|91.15|92.25|91.15|92.25|91.15|1
1652074210000|2022-05-09 05:30:10|92.24|91.14|92.25|91.15|92.25|91.15|92.24|91.14|6
1652074220000|2022-05-09 05:30:20|92.26|91.16|92.17|91.07|92.26|91.16|92.17|91.07|12
1652074230000|2022-05-09 05:30:30|92.16|91.06|92.07|90.97|92.16|91.06|92.07|90.97|10
1652074240000|2022-05-09 05:30:40|92.08|90.98|92.07|90.97|92.09|90.99|92.05|90.95|19
1652074250000|2022-05-09 05:30:50|92.06|90.96|92.11|91.01|92.12|91.02|92.06|90.96|13
1652074260000|2022-05-09 05:31:00|92.13|91.03|92.11|91.01|92.19|91.09|92.11|91.01|16
1652074270000|2022-05-09 05:31:10|92.1|91|92.01|90.91|92.12|91.02|92.01|90.91|21
1652074280000|2022-05-09 05:31:20|92.03|90.93|92.03|90.93|92.07|90.97|92|90.9|13
1652074290000|2022-05-09 05:31:30|92.04|90.94|92.08|90.98|92.09|90.99|92.03|90.93|11
1652074300000|2022-05-09 05:31:40|92.07|90.97|92.07|90.97|92.1|91|92.05|90.95|18
1652074310000|2022-05-09 05:31:50|92.08|90.98|92.07|90.97|92.08|90.98|92.07|90.97|2
1652074320000|2022-05-09 05:32:00|92.06|90.96|92.03|90.93|92.07|90.97|92.03|90.93|6
1652074330000|2022-05-09 05:32:10|92.02|90.92|92.01|90.91|92.02|90.92|91.99|90.89|6
1652074340000|2022-05-09 05:32:20|92.02|90.92|92.01|90.91|92.02|90.92|91.98|90.88|11
1652074350000|2022-05-09 05:32:30|92|90.9|92.01|90.91|92.01|90.91|91.99|90.89|8
1652074360000|2022-05-09 05:32:40|91.98|90.88|92.02|90.92|92.02|90.92|91.98|90.88|4
1652074370000|2022-05-09 05:32:50|92|90.9|91.92|90.82|92.02|90.92|91.92|90.82|14
1652074380000|2022-05-09 05:33:00|91.89|90.79|91.89|90.79|91.93|90.83|91.89|90.79|4
1652074390000|2022-05-09 05:33:10|91.9|90.8|91.95|90.85|91.95|90.85|91.82|90.72|23
1652074400000|2022-05-09 05:33:20|91.96|90.86|91.99|90.89|92|90.9|91.96|90.86|15
1652074410000|2022-05-09 05:33:30|91.97|90.87|92.01|90.91|92.01|90.91|91.97|90.87|10
1652074420000|2022-05-09 05:33:40|92|90.9|91.98|90.88|92.01|90.91|91.97|90.87|9
1652074430000|2022-05-09 05:33:50|91.97|90.87|92|90.9|92.02|90.92|91.95|90.85|14
1652074440000|2022-05-09 05:34:00|92.01|90.91|92.03|90.93|92.04|90.94|92|90.9|15
1652074450000|2022-05-09 05:34:10|92.02|90.92|91.98|90.88|92.02|90.92|91.98|90.88|4
1652074460000|2022-05-09 05:34:20|91.99|90.89|92|90.9|92|90.9|91.99|90.89|6
1652074470000|2022-05-09 05:34:30|91.99|90.89|91.99|90.89|92.01|90.91|91.98|90.88|8
1652074480000|2022-05-09 05:34:40|91.98|90.88|91.94|90.84|91.98|90.88|91.93|90.83|5
1652074490000|2022-05-09 05:34:50|91.96|90.86|91.89|90.79|91.96|90.86|91.89|90.79|11
1652074500000|2022-05-09 05:35:00|91.9|90.8|91.9|90.8|91.9|90.8|91.89|90.79|5
1652074510000|2022-05-09 05:35:10|91.89|90.79|91.9|90.8|91.91|90.81|91.88|90.78|13
1652074520000|2022-05-09 05:35:20|91.91|90.81|91.91|90.81|91.91|90.81|91.87|90.77|15
1652074530000|2022-05-09 05:35:30|91.89|90.79|91.91|90.81|91.91|90.81|91.89|90.79|6
1652074540000|2022-05-09 05:35:40|91.89|90.79|91.89|90.79|91.89|90.79|91.86|90.76|8
1652074550000|2022-05-09 05:35:50|91.91|90.81|91.87|90.77|91.91|90.81|91.86|90.76|7
1652074560000|2022-05-09 05:36:00|91.85|90.75|91.88|90.78|91.89|90.79|91.85|90.75|8
1652074570000|2022-05-09 05:36:10|91.87|90.77|91.88|90.78|91.88|90.78|91.84|90.74|4
1652074580000|2022-05-09 05:36:20|91.86|90.76|91.81|90.71|91.86|90.76|91.78|90.68|22
1652074590000|2022-05-09 05:36:30|91.8|90.7|91.84|90.74|91.85|90.75|91.8|90.7|6
1652074600000|2022-05-09 05:36:40|91.83|90.73|91.81|90.71|91.85|90.75|91.79|90.69|12
1652074610000|2022-05-09 05:36:50|91.82|90.72|91.82|90.72|91.82|90.72|91.81|90.71|3
1652074620000|2022-05-09 05:37:00|91.81|90.71|91.85|90.75|91.86|90.76|91.81|90.71|9
1652074630000|2022-05-09 05:37:10|91.84|90.74|91.84|90.74|91.85|90.75|91.84|90.74|3
1652074640000|2022-05-09 05:37:20|91.85|90.75|91.86|90.76|91.86|90.76|91.85|90.75|8
1652074670000|2022-05-09 05:37:50|91.87|90.77|91.87|90.77|91.87|90.77|91.87|90.77|1
1652074680000|2022-05-09 05:38:00|91.86|90.76|91.86|90.76|91.86|90.76|91.85|90.75|9
1652074690000|2022-05-09 05:38:10|91.84|90.74|91.83|90.73|91.84|90.74|91.82|90.72|4
1652074700000|2022-05-09 05:38:20|91.82|90.72|91.81|90.71|91.83|90.73|91.81|90.71|8
1652074710000|2022-05-09 05:38:30|91.82|90.72|91.85|90.75|91.85|90.75|91.82|90.72|5
1652074720000|2022-05-09 05:38:40|91.84|90.74|91.85|90.75|91.86|90.76|91.84|90.74|9
1652074730000|2022-05-09 05:38:50|91.84|90.74|91.82|90.72|91.85|90.75|91.8|90.7|14
1652074740000|2022-05-09 05:39:00|91.81|90.71|91.89|90.79|91.89|90.79|91.81|90.71|12
1652074750000|2022-05-09 05:39:10|91.88|90.78|91.87|90.77|91.88|90.78|91.87|90.77|4
1652074770000|2022-05-09 05:39:30|91.86|90.76|91.86|90.76|91.86|90.76|91.85|90.75|7
1652074780000|2022-05-09 05:39:40|91.87|90.77|91.87|90.77|91.87|90.77|91.86|90.76|3
1652074790000|2022-05-09 05:39:50|91.86|90.76|91.87|90.77|91.87|90.77|91.86|90.76|2
1652074800000|2022-05-09 05:40:00|91.88|90.78|91.87|90.77|91.88|90.78|91.87|90.77|4
1652074810000|2022-05-09 05:40:10|91.88|90.78|91.88|90.78|91.88|90.78|91.87|90.77|3
1652074820000|2022-05-09 05:40:20|91.87|90.77|91.87|90.77|91.89|90.79|91.87|90.77|9
1652074830000|2022-05-09 05:40:30|91.88|90.78|91.88|90.78|91.88|90.78|91.87|90.77|5
1652074850000|2022-05-09 05:40:50|91.87|90.77|91.83|90.73|91.87|90.77|91.83|90.73|7
1652074860000|2022-05-09 05:41:00|91.84|90.74|91.84|90.74|91.86|90.76|91.83|90.73|8
1652074870000|2022-05-09 05:41:10|91.86|90.76|91.86|90.76|91.86|90.76|91.84|90.74|9
1652074880000|2022-05-09 05:41:20|91.84|90.74|91.83|90.73|91.84|90.74|91.83|90.73|2
1652074890000|2022-05-09 05:41:30|91.84|90.74|91.83|90.73|91.84|90.74|91.82|90.72|8
1652074900000|2022-05-09 05:41:40|91.82|90.72|91.83|90.73|91.83|90.73|91.82|90.72|4
1652074910000|2022-05-09 05:41:50|91.84|90.74|91.84|90.74|91.85|90.75|91.84|90.74|3
1652074920000|2022-05-09 05:42:00|91.83|90.73|91.8|90.7|91.85|90.75|91.79|90.69|13
1652074930000|2022-05-09 05:42:10|91.79|90.69|91.88|90.78|91.88|90.78|91.79|90.69|13
1652074940000|2022-05-09 05:42:20|91.87|90.77|91.94|90.84|91.95|90.85|91.87|90.77|13
1652074950000|2022-05-09 05:42:30|91.95|90.85|91.94|90.84|91.98|90.88|91.94|90.84|9
1652074960000|2022-05-09 05:42:40|91.95|90.85|91.93|90.83|91.95|90.85|91.91|90.81|10
1652074970000|2022-05-09 05:42:50|91.94|90.84|91.92|90.82|91.95|90.85|91.92|90.82|9
1652074980000|2022-05-09 05:43:00|91.93|90.83|91.91|90.81|91.95|90.85|91.87|90.77|13
1652074990000|2022-05-09 05:43:10|91.93|90.83|91.93|90.83|91.94|90.84|91.93|90.83|7
1652075000000|2022-05-09 05:43:20|91.94|90.84|91.94|90.84|91.96|90.86|91.94|90.84|5
1652075010000|2022-05-09 05:43:30|91.93|90.83|91.93|90.83|91.94|90.84|91.92|90.82|5
1652075020000|2022-05-09 05:43:40|91.92|90.82|91.94|90.84|91.94|90.84|91.92|90.82|3
1652075030000|2022-05-09 05:43:50|91.93|90.83|91.94|90.84|91.94|90.84|91.93|90.83|2
1652075040000|2022-05-09 05:44:00|91.95|90.85|91.98|90.88|91.99|90.89|91.95|90.85|9
1652075050000|2022-05-09 05:44:10|91.97|90.87|91.95|90.85|91.98|90.88|91.95|90.85|9
1652075060000|2022-05-09 05:44:20|91.94|90.84|91.92|90.82|91.94|90.84|91.91|90.81|8
1652075070000|2022-05-09 05:44:30|91.91|90.81|91.88|90.78|91.92|90.82|91.88|90.78|7
1652075080000|2022-05-09 05:44:40|91.87|90.77|91.88|90.78|91.88|90.78|91.86|90.76|10
1652075090000|2022-05-09 05:44:50|91.87|90.77|91.86|90.76|91.87|90.77|91.86|90.76|2
1652075100000|2022-05-09 05:45:00|91.87|90.77|91.89|90.79|91.89|90.79|91.86|90.76|7
1652075110000|2022-05-09 05:45:10|91.9|90.8|91.98|90.88|91.98|90.88|91.9|90.8|10
1652075120000|2022-05-09 05:45:20|91.96|90.86|91.95|90.85|91.98|90.88|91.94|90.84|6
1652075130000|2022-05-09 05:45:30|91.94|90.84|91.95|90.85|91.95|90.85|91.94|90.84|4
1652075140000|2022-05-09 05:45:40|91.94|90.84|91.95|90.85|91.95|90.85|91.94|90.84|6
1652075150000|2022-05-09 05:45:50|91.94|90.84|91.91|90.81|91.94|90.84|91.9|90.8|13
1652075160000|2022-05-09 05:46:00|91.9|90.8|91.85|90.75|91.9|90.8|91.85|90.75|9
1652075170000|2022-05-09 05:46:10|91.84|90.74|91.84|90.74|91.85|90.75|91.84|90.74|9
1652075180000|2022-05-09 05:46:20|91.85|90.75|91.88|90.78|91.88|90.78|91.85|90.75|6
1652075190000|2022-05-09 05:46:30|91.86|90.76|91.86|90.76|91.86|90.76|91.86|90.76|1
1652075200000|2022-05-09 05:46:40|91.88|90.78|91.88|90.78|91.88|90.78|91.88|90.78|1
1652075210000|2022-05-09 05:46:50|91.89|90.79|91.9|90.8|91.9|90.8|91.88|90.78|10
1652075220000|2022-05-09 05:47:00|91.89|90.79|91.86|90.76|91.89|90.79|91.86|90.76|5
1652075230000|2022-05-09 05:47:10|91.88|90.78|91.87|90.77|91.88|90.78|91.87|90.77|2
1652075250000|2022-05-09 05:47:30|91.88|90.78|91.86|90.76|91.88|90.78|91.85|90.75|5
1652075260000|2022-05-09 05:47:40|91.87|90.77|91.9|90.8|91.91|90.81|91.87|90.77|6
1652075270000|2022-05-09 05:47:50|91.89|90.79|91.87|90.77|91.9|90.8|91.86|90.76|6
1652075280000|2022-05-09 05:48:00|91.85|90.75|91.86|90.76|91.88|90.78|91.85|90.75|5
1652075290000|2022-05-09 05:48:10|91.87|90.77|91.86|90.76|91.87|90.77|91.86|90.76|8
1652075300000|2022-05-09 05:48:20|91.87|90.77|91.88|90.78|91.89|90.79|91.86|90.76|13
1652075310000|2022-05-09 05:48:30|91.87|90.77|91.87|90.77|91.88|90.78|91.86|90.76|6
1652075320000|2022-05-09 05:48:40|91.86|90.76|91.85|90.75|91.86|90.76|91.85|90.75|6
1652075330000|2022-05-09 05:48:50|91.84|90.74|91.84|90.74|91.85|90.75|91.84|90.74|5
1652075340000|2022-05-09 05:49:00|91.85|90.75|91.84|90.74|91.85|90.75|91.83|90.73|6
1652075350000|2022-05-09 05:49:10|91.83|90.73|91.82|90.72|91.83|90.73|91.76|90.66|13
1652075360000|2022-05-09 05:49:20|91.81|90.71|91.79|90.69|91.82|90.72|91.78|90.68|21
1652075370000|2022-05-09 05:49:30|91.82|90.72|91.77|90.67|91.82|90.72|91.76|90.66|5
1652075380000|2022-05-09 05:49:40|91.76|90.66|91.64|90.54|91.76|90.66|91.63|90.53|14
1652075390000|2022-05-09 05:49:50|91.63|90.53|91.58|90.48|91.63|90.53|91.54|90.44|24
1652075400000|2022-05-09 05:50:00|91.59|90.49|91.61|90.51|91.61|90.51|91.58|90.48|12
1652075410000|2022-05-09 05:50:10|91.6|90.5|91.62|90.52|91.63|90.53|91.59|90.49|16
1652075420000|2022-05-09 05:50:20|91.6|90.5|91.57|90.47|91.61|90.51|91.56|90.46|11
1652075430000|2022-05-09 05:50:30|91.56|90.46|91.62|90.52|91.63|90.53|91.55|90.45|19
1652075440000|2022-05-09 05:50:40|91.63|90.53|91.59|90.49|91.64|90.54|91.58|90.48|10
1652075450000|2022-05-09 05:50:50|91.6|90.5|91.57|90.47|91.63|90.53|91.57|90.47|9
1652075460000|2022-05-09 05:51:00|91.56|90.46|91.59|90.49|91.59|90.49|91.55|90.45|11
1652075470000|2022-05-09 05:51:10|91.6|90.5|91.59|90.49|91.6|90.5|91.56|90.46|14
1652075480000|2022-05-09 05:51:20|91.58|90.48|91.57|90.47|91.6|90.5|91.56|90.46|13
1652075490000|2022-05-09 05:51:30|91.58|90.48|91.59|90.49|91.59|90.49|91.58|90.48|6
1652075500000|2022-05-09 05:51:40|91.6|90.5|91.58|90.48|91.6|90.5|91.58|90.48|7
1652075510000|2022-05-09 05:51:50|91.59|90.49|91.6|90.5|91.62|90.52|91.58|90.48|10
1652075520000|2022-05-09 05:52:00|91.58|90.48|91.59|90.49|91.6|90.5|91.57|90.47|10
1652075530000|2022-05-09 05:52:10|91.58|90.48|91.61|90.51|91.61|90.51|91.58|90.48|9
1652075540000|2022-05-09 05:52:20|91.6|90.5|91.6|90.5|91.67|90.57|91.6|90.5|10
1652075550000|2022-05-09 05:52:30|91.59|90.49|91.62|90.52|91.62|90.52|91.58|90.48|14
1652075560000|2022-05-09 05:52:40|91.63|90.53|91.61|90.51|91.63|90.53|91.61|90.51|3
1652075570000|2022-05-09 05:52:50|91.62|90.52|91.62|90.52|91.63|90.53|91.62|90.52|3
1652075580000|2022-05-09 05:53:00|91.63|90.53|91.66|90.56|91.66|90.56|91.63|90.53|3
1652075590000|2022-05-09 05:53:10|91.68|90.58|91.64|90.54|91.71|90.61|91.64|90.54|9
1652075600000|2022-05-09 05:53:20|91.63|90.53|91.57|90.47|91.63|90.53|91.57|90.47|9
1652075610000|2022-05-09 05:53:30|91.56|90.46|91.57|90.47|91.57|90.47|91.56|90.46|6
1652075620000|2022-05-09 05:53:40|91.59|90.49|91.57|90.47|91.59|90.49|91.57|90.47|2
1652075630000|2022-05-09 05:53:50|91.59|90.49|91.58|90.48|91.59|90.49|91.57|90.47|3
1652075640000|2022-05-09 05:54:00|91.59|90.49|91.58|90.48|91.59|90.49|91.58|90.48|4
1652075650000|2022-05-09 05:54:10|91.59|90.49|91.59|90.49|91.6|90.5|91.58|90.48|11
1652075660000|2022-05-09 05:54:20|91.6|90.5|91.59|90.49|91.61|90.51|91.59|90.49|4
1652075670000|2022-05-09 05:54:30|91.6|90.5|91.69|90.59|91.7|90.6|91.6|90.5|5
1652075680000|2022-05-09 05:54:40|91.7|90.6|91.7|90.6|91.73|90.63|91.64|90.54|18
1652075690000|2022-05-09 05:54:50|91.64|90.54|91.65|90.55|91.7|90.6|91.63|90.53|20
1652075700000|2022-05-09 05:55:00|91.66|90.56|91.64|90.54|91.66|90.56|91.64|90.54|5
1652075710000|2022-05-09 05:55:10|91.65|90.55|91.63|90.53|91.65|90.55|91.63|90.53|2
1652075720000|2022-05-09 05:55:20|91.62|90.52|91.6|90.5|91.62|90.52|91.59|90.49|6
1652075730000|2022-05-09 05:55:30|91.58|90.48|91.6|90.5|91.61|90.51|91.56|90.46|11
1652075740000|2022-05-09 05:55:40|91.61|90.51|91.64|90.54|91.66|90.56|91.61|90.51|12
1652075750000|2022-05-09 05:55:50|91.66|90.56|91.67|90.57|91.68|90.58|91.65|90.55|10
1652075760000|2022-05-09 05:56:00|91.66|90.56|91.64|90.54|91.67|90.57|91.64|90.54|7
1652075770000|2022-05-09 05:56:10|91.63|90.53|91.62|90.52|91.63|90.53|91.6|90.5|6
1652075780000|2022-05-09 05:56:20|91.63|90.53|91.65|90.55|91.66|90.56|91.63|90.53|8
1652075790000|2022-05-09 05:56:30|91.64|90.54|91.65|90.55|91.65|90.55|91.64|90.54|6
1652075800000|2022-05-09 05:56:40|91.64|90.54|91.64|90.54|91.65|90.55|91.63|90.53|7
1652075810000|2022-05-09 05:56:50|91.65|90.55|91.71|90.61|91.73|90.63|91.65|90.55|16
1652075820000|2022-05-09 05:57:00|91.73|90.63|91.68|90.58|91.73|90.63|91.66|90.56|13
1652075830000|2022-05-09 05:57:10|91.67|90.57|91.66|90.56|91.68|90.58|91.66|90.56|7
1652075840000|2022-05-09 05:57:20|91.67|90.57|91.64|90.54|91.67|90.57|91.64|90.54|6
1652075850000|2022-05-09 05:57:30|91.63|90.53|91.68|90.58|91.7|90.6|91.61|90.51|11
1652075860000|2022-05-09 05:57:40|91.65|90.55|91.61|90.51|91.7|90.6|91.61|90.51|18
1652075870000|2022-05-09 05:57:50|91.62|90.52|91.64|90.54|91.65|90.55|91.62|90.52|7
1652075880000|2022-05-09 05:58:00|91.63|90.53|91.6|90.5|91.63|90.53|91.58|90.48|11
1652075890000|2022-05-09 05:58:10|91.58|90.48|91.61|90.51|91.61|90.51|91.55|90.45|10
1652075900000|2022-05-09 05:58:20|91.62|90.52|91.58|90.48|91.62|90.52|91.58|90.48|13
1652075910000|2022-05-09 05:58:30|91.57|90.47|91.57|90.47|91.6|90.5|91.56|90.46|10
1652075920000|2022-05-09 05:58:40|91.58|90.48|91.58|90.48|91.58|90.48|91.55|90.45|10
1652075930000|2022-05-09 05:58:50|91.57|90.47|91.58|90.48|91.58|90.48|91.57|90.47|2
1652075940000|2022-05-09 05:59:00|91.57|90.47|91.64|90.54|91.64|90.54|91.57|90.47|13
1652075950000|2022-05-09 05:59:10|91.65|90.55|91.63|90.53|91.68|90.58|91.63|90.53|10
1652075970000|2022-05-09 05:59:30|91.65|90.55|91.64|90.54|91.67|90.57|91.64|90.54|6
1652075980000|2022-05-09 05:59:40|91.66|90.56|91.68|90.58|91.69|90.59|91.66|90.56|9
1652075990000|2022-05-09 05:59:50|91.67|90.57|91.65|90.55|91.7|90.6|91.65|90.55|14
1652076000000|2022-05-09 06:00:00|91.64|90.54|91.75|90.65|91.75|90.65|91.64|90.54|14
1652076010000|2022-05-09 06:00:10|91.74|90.64|91.69|90.59|91.74|90.64|91.67|90.57|13
1652076020000|2022-05-09 06:00:20|91.7|90.6|91.69|90.59|91.76|90.66|91.69|90.59|13
1652076030000|2022-05-09 06:00:30|91.7|90.6|91.76|90.66|91.8|90.7|91.7|90.6|10
1652076040000|2022-05-09 06:00:40|91.77|90.67|91.7|90.6|91.77|90.67|91.7|90.6|9
1652076050000|2022-05-09 06:00:50|91.71|90.61|91.66|90.56|91.71|90.61|91.66|90.56|6
1652076060000|2022-05-09 06:01:00|91.65|90.55|91.66|90.56|91.69|90.59|91.63|90.53|14
1652076070000|2022-05-09 06:01:10|91.67|90.57|91.68|90.58|91.7|90.6|91.66|90.56|12
1652076080000|2022-05-09 06:01:20|91.67|90.57|91.7|90.6|91.7|90.6|91.67|90.57|6
1652076090000|2022-05-09 06:01:30|91.71|90.61|91.71|90.61|91.73|90.63|91.71|90.61|13
1652076100000|2022-05-09 06:01:40|91.72|90.62|91.72|90.62|91.72|90.62|91.72|90.62|1
1652076110000|2022-05-09 06:01:50|91.73|90.63|91.73|90.63|91.73|90.63|91.72|90.62|3
1652076120000|2022-05-09 06:02:00|91.74|90.64|91.81|90.71|91.82|90.72|91.74|90.64|8
1652076130000|2022-05-09 06:02:10|91.82|90.72|91.88|90.78|91.88|90.78|91.81|90.71|8
1652076140000|2022-05-09 06:02:20|91.85|90.75|91.87|90.77|91.89|90.79|91.85|90.75|9
1652076150000|2022-05-09 06:02:30|91.88|90.78|91.88|90.78|91.89|90.79|91.87|90.77|6
1652076160000|2022-05-09 06:02:40|91.89|90.79|91.93|90.83|91.93|90.83|91.89|90.79|6
1652076170000|2022-05-09 06:02:50|91.92|90.82|91.94|90.84|91.95|90.85|91.9|90.8|7
1652076180000|2022-05-09 06:03:00|91.95|90.85|92.02|90.92|92.03|90.93|91.94|90.84|17
1652076190000|2022-05-09 06:03:10|92.01|90.91|92.04|90.94|92.06|90.96|92.01|90.91|6
1652076200000|2022-05-09 06:03:20|92.05|90.95|92.07|90.97|92.1|91|92.05|90.95|17
1652076210000|2022-05-09 06:03:30|92.06|90.96|92.03|90.93|92.06|90.96|92|90.9|10
1652076220000|2022-05-09 06:03:40|92.05|90.95|92.09|90.99|92.13|91.03|92.05|90.95|10
1652076230000|2022-05-09 06:03:50|92.08|90.98|92.07|90.97|92.08|90.98|92.04|90.94|16
1652076240000|2022-05-09 06:04:00|92.06|90.96|92.04|90.94|92.06|90.96|92.04|90.94|9
1652076250000|2022-05-09 06:04:10|92.02|90.92|92.02|90.92|92.04|90.94|91.97|90.87|19
1652076260000|2022-05-09 06:04:20|91.99|90.89|92.01|90.91|92.02|90.92|91.96|90.86|8
1652076270000|2022-05-09 06:04:30|92.02|90.92|91.96|90.86|92.04|90.94|91.94|90.84|19
1652076280000|2022-05-09 06:04:40|91.97|90.87|91.96|90.86|91.97|90.87|91.95|90.85|14
1652076290000|2022-05-09 06:04:50|91.97|90.87|91.97|90.87|91.97|90.87|91.95|90.85|13
1652076300000|2022-05-09 06:05:00|91.96|90.86|92|90.9|92.01|90.91|91.96|90.86|9
1652076310000|2022-05-09 06:05:10|92.01|90.91|91.96|90.86|92.01|90.91|91.96|90.86|17
1652076320000|2022-05-09 06:05:20|91.98|90.88|92.03|90.93|92.04|90.94|91.97|90.87|12
1652076330000|2022-05-09 06:05:30|92.02|90.92|92|90.9|92.02|90.92|91.98|90.88|8
1652076340000|2022-05-09 06:05:40|92.01|90.91|92.02|90.92|92.02|90.92|92|90.9|5
1652076350000|2022-05-09 06:05:50|92.01|90.91|91.97|90.87|92.01|90.91|91.97|90.87|4
1652076360000|2022-05-09 06:06:00|91.96|90.86|91.92|90.82|91.97|90.87|91.92|90.82|9
1652076370000|2022-05-09 06:06:10|91.93|90.83|91.93|90.83|91.93|90.83|91.92|90.82|3
1652076380000|2022-05-09 06:06:20|91.92|90.82|91.93|90.83|91.93|90.83|91.92|90.82|10
1652076390000|2022-05-09 06:06:30|91.94|90.84|91.83|90.73|91.94|90.84|91.83|90.73|10
1652076400000|2022-05-09 06:06:40|91.82|90.72|91.78|90.68|91.82|90.72|91.77|90.67|17
1652076410000|2022-05-09 06:06:50|91.77|90.67|91.75|90.65|91.8|90.7|91.75|90.65|13
1652076420000|2022-05-09 06:07:00|91.76|90.66|91.67|90.57|91.76|90.66|91.66|90.56|20
1652076430000|2022-05-09 06:07:10|91.66|90.56|91.63|90.53|91.66|90.56|91.62|90.52|14
1652076440000|2022-05-09 06:07:20|91.62|90.52|91.6|90.5|91.64|90.54|91.57|90.47|24
1652076450000|2022-05-09 06:07:30|91.58|90.48|91.5|90.4|91.58|90.48|91.49|90.39|18
1652076460000|2022-05-09 06:07:40|91.49|90.39|91.5|90.4|91.5|90.4|91.47|90.37|17
1652076470000|2022-05-09 06:07:50|91.49|90.39|91.57|90.47|91.57|90.47|91.42|90.32|27
1652076480000|2022-05-09 06:08:00|91.53|90.43|91.47|90.37|91.54|90.44|91.47|90.37|14
1652076490000|2022-05-09 06:08:10|91.46|90.36|91.48|90.38|91.5|90.4|91.42|90.32|15
1652076500000|2022-05-09 06:08:20|91.49|90.39|91.53|90.43|91.53|90.43|91.46|90.36|17
1652076510000|2022-05-09 06:08:30|91.54|90.44|91.58|90.48|91.59|90.49|91.54|90.44|13
1652076520000|2022-05-09 06:08:40|91.57|90.47|91.54|90.44|91.57|90.47|91.53|90.43|8
1652076530000|2022-05-09 06:08:50|91.55|90.45|91.54|90.44|91.6|90.5|91.54|90.44|9
1652076540000|2022-05-09 06:09:00|91.58|90.48|91.56|90.46|91.58|90.48|91.52|90.42|8
1652076550000|2022-05-09 06:09:10|91.55|90.45|91.57|90.47|91.59|90.49|91.55|90.45|11
1652076560000|2022-05-09 06:09:20|91.58|90.48|91.61|90.51|91.64|90.54|91.58|90.48|9
1652076570000|2022-05-09 06:09:30|91.62|90.52|91.57|90.47|91.62|90.52|91.57|90.47|8
1652076580000|2022-05-09 06:09:40|91.56|90.46|91.6|90.5|91.6|90.5|91.56|90.46|7
1652076590000|2022-05-09 06:09:50|91.61|90.51|91.52|90.42|91.61|90.51|91.52|90.42|14
1652076600000|2022-05-09 06:10:00|91.53|90.43|91.55|90.45|91.57|90.47|91.5|90.4|19
1652076610000|2022-05-09 06:10:10|91.58|90.48|91.47|90.37|91.58|90.48|91.45|90.35|18
1652076620000|2022-05-09 06:10:20|91.48|90.38|91.3|90.2|91.48|90.38|91.3|90.2|21
1652076630000|2022-05-09 06:10:30|91.31|90.21|91.3|90.2|91.38|90.28|91.29|90.19|23
1652076640000|2022-05-09 06:10:40|91.29|90.19|91.3|90.2|91.3|90.2|91.28|90.18|23
1652076650000|2022-05-09 06:10:50|91.29|90.19|91.12|90.02|91.32|90.22|91.12|90.02|21
1652076660000|2022-05-09 06:11:00|91.13|90.03|91.13|90.03|91.17|90.07|91.11|90.01|15
1652076670000|2022-05-09 06:11:10|91.11|90.01|91.18|90.08|91.19|90.09|91.07|89.97|27
1652076680000|2022-05-09 06:11:20|91.15|90.05|91.2|90.1|91.23|90.13|91.13|90.03|21
1652076690000|2022-05-09 06:11:30|91.16|90.06|91.2|90.1|91.2|90.1|91.15|90.05|19
1652076700000|2022-05-09 06:11:40|91.19|90.09|91.1|90|91.2|90.1|91.04|89.94|28
1652076710000|2022-05-09 06:11:50|91.09|89.99|91.01|89.91|91.1|90|90.99|89.89|26
1652076720000|2022-05-09 06:12:00|91.04|89.94|91.08|89.98|91.1|90|91.02|89.92|28
1652076730000|2022-05-09 06:12:10|91.07|89.97|91.19|90.09|91.2|90.1|91.07|89.97|28
1652076740000|2022-05-09 06:12:20|91.2|90.1|91.19|90.09|91.21|90.11|91.12|90.02|24
1652076750000|2022-05-09 06:12:30|91.12|90.02|91.11|90.01|91.2|90.1|91.09|89.99|21
1652076760000|2022-05-09 06:12:40|91.12|90.02|91.11|90.01|91.12|90.02|91.06|89.96|31
1652076770000|2022-05-09 06:12:50|91.12|90.02|91.13|90.03|91.17|90.07|91.08|89.98|26
1652076780000|2022-05-09 06:13:00|91.14|90.04|91.17|90.07|91.2|90.1|91.13|90.03|14
1652076790000|2022-05-09 06:13:10|91.18|90.08|91.25|90.15|91.25|90.15|91.18|90.08|15
1652076800000|2022-05-09 06:13:20|91.26|90.16|91.32|90.22|91.33|90.23|91.26|90.16|13
1652076810000|2022-05-09 06:13:30|91.33|90.23|91.41|90.31|91.42|90.32|91.3|90.2|14
1652076820000|2022-05-09 06:13:40|91.42|90.32|91.4|90.3|91.44|90.34|91.39|90.29|19
1652076830000|2022-05-09 06:13:50|91.39|90.29|91.47|90.37|91.47|90.37|91.38|90.28|11
1652076840000|2022-05-09 06:14:00|91.46|90.36|91.37|90.27|91.47|90.37|91.35|90.25|26
1652076850000|2022-05-09 06:14:10|91.4|90.3|91.41|90.31|91.42|90.32|91.32|90.22|26
1652076860000|2022-05-09 06:14:20|91.38|90.28|91.4|90.3|91.41|90.31|91.37|90.27|16
1652076870000|2022-05-09 06:14:30|91.39|90.29|91.45|90.35|91.46|90.36|91.39|90.29|10
1652076880000|2022-05-09 06:14:40|91.46|90.36|91.37|90.27|91.46|90.36|91.37|90.27|15
1652076890000|2022-05-09 06:14:50|91.38|90.28|91.37|90.27|91.4|90.3|91.34|90.24|20
1652076900000|2022-05-09 06:15:00|91.38|90.28|91.39|90.29|91.4|90.3|91.34|90.24|7
1652076910000|2022-05-09 06:15:10|91.38|90.28|91.4|90.3|91.43|90.33|91.38|90.28|11
1652076920000|2022-05-09 06:15:20|91.42|90.32|91.45|90.35|91.5|90.4|91.42|90.32|19
1652076930000|2022-05-09 06:15:30|91.44|90.34|91.46|90.36|91.46|90.36|91.42|90.32|15
1652076940000|2022-05-09 06:15:40|91.45|90.35|91.43|90.33|91.46|90.36|91.41|90.31|18
1652076950000|2022-05-09 06:15:50|91.42|90.32|91.4|90.3|91.42|90.32|91.33|90.23|21
1652076960000|2022-05-09 06:16:00|91.38|90.28|91.31|90.21|91.38|90.28|91.29|90.19|15
1652076970000|2022-05-09 06:16:10|91.29|90.19|91.31|90.21|91.31|90.21|91.26|90.16|15
1652076980000|2022-05-09 06:16:20|91.32|90.22|91.34|90.24|91.36|90.26|91.3|90.2|15
1652076990000|2022-05-09 06:16:30|91.33|90.23|91.41|90.31|91.41|90.31|91.33|90.23|14
1652077000000|2022-05-09 06:16:40|91.4|90.3|91.34|90.24|91.41|90.31|91.34|90.24|9
1652077010000|2022-05-09 06:16:50|91.35|90.25|91.32|90.22|91.39|90.29|91.32|90.22|19
1652077020000|2022-05-09 06:17:00|91.31|90.21|91.29|90.19|91.34|90.24|91.28|90.18|19
1652077030000|2022-05-09 06:17:10|91.28|90.18|91.28|90.18|91.31|90.21|91.24|90.14|23
1652077040000|2022-05-09 06:17:20|91.29|90.19|91.25|90.15|91.3|90.2|91.23|90.13|17
1652077050000|2022-05-09 06:17:30|91.24|90.14|91.23|90.13|91.28|90.18|91.23|90.13|19
1652077060000|2022-05-09 06:17:40|91.24|90.14|91.24|90.14|91.3|90.2|91.23|90.13|19
1652077070000|2022-05-09 06:17:50|91.23|90.13|91.3|90.2|91.3|90.2|91.22|90.12|13
1652077080000|2022-05-09 06:18:00|91.32|90.22|91.36|90.26|91.37|90.27|91.32|90.22|17
1652077090000|2022-05-09 06:18:10|91.37|90.27|91.38|90.28|91.42|90.32|91.37|90.27|16
1652077100000|2022-05-09 06:18:20|91.39|90.29|91.32|90.22|91.39|90.29|91.32|90.22|7
1652077110000|2022-05-09 06:18:30|91.33|90.23|91.41|90.31|91.41|90.31|91.33|90.23|17
1652077120000|2022-05-09 06:18:40|91.42|90.32|91.44|90.34|91.46|90.36|91.41|90.31|16
1652077130000|2022-05-09 06:18:50|91.46|90.36|91.43|90.33|91.46|90.36|91.43|90.33|15
1652077140000|2022-05-09 06:19:00|91.45|90.35|91.4|90.3|91.47|90.37|91.38|90.28|19
1652077150000|2022-05-09 06:19:10|91.41|90.31|91.41|90.31|91.41|90.31|91.37|90.27|11
1652077160000|2022-05-09 06:19:20|91.4|90.3|91.41|90.31|91.41|90.31|91.39|90.29|7
1652077170000|2022-05-09 06:19:30|91.4|90.3|91.46|90.36|91.46|90.36|91.37|90.27|15
1652077180000|2022-05-09 06:19:40|91.47|90.37|91.53|90.43|91.55|90.45|91.47|90.37|12
1652077190000|2022-05-09 06:19:50|91.54|90.44|91.52|90.42|91.56|90.46|91.52|90.42|12
1652077200000|2022-05-09 06:20:00|91.53|90.43|91.51|90.41|91.55|90.45|91.46|90.36|21
1652077210000|2022-05-09 06:20:10|91.5|90.4|91.49|90.39|91.51|90.41|91.47|90.37|15
1652077220000|2022-05-09 06:20:20|91.5|90.4|91.4|90.3|91.5|90.4|91.4|90.3|17
1652077230000|2022-05-09 06:20:30|91.41|90.31|91.49|90.39|91.5|90.4|91.39|90.29|11
1652077240000|2022-05-09 06:20:40|91.45|90.35|91.48|90.38|91.5|90.4|91.45|90.35|11
1652077250000|2022-05-09 06:20:50|91.49|90.39|91.44|90.34|91.49|90.39|91.44|90.34|5
1652077260000|2022-05-09 06:21:00|91.43|90.33|91.49|90.39|91.5|90.4|91.4|90.3|16
1652077270000|2022-05-09 06:21:10|91.5|90.4|91.49|90.39|91.5|90.4|91.44|90.34|8
1652077280000|2022-05-09 06:21:20|91.48|90.38|91.46|90.36|91.51|90.41|91.46|90.36|11
1652077290000|2022-05-09 06:21:30|91.47|90.37|91.5|90.4|91.5|90.4|91.47|90.37|6
1652077300000|2022-05-09 06:21:40|91.49|90.39|91.5|90.4|91.5|90.4|91.49|90.39|2
1652077310000|2022-05-09 06:21:50|91.49|90.39|91.49|90.39|91.51|90.41|91.47|90.37|8
1652077320000|2022-05-09 06:22:00|91.5|90.4|91.47|90.37|91.5|90.4|91.47|90.37|8
1652077330000|2022-05-09 06:22:10|91.46|90.36|91.5|90.4|91.51|90.41|91.46|90.36|8
1652077340000|2022-05-09 06:22:20|91.51|90.41|91.5|90.4|91.55|90.45|91.48|90.38|16
1652077350000|2022-05-09 06:22:30|91.51|90.41|91.45|90.35|91.52|90.42|91.44|90.34|12
1652077360000|2022-05-09 06:22:40|91.47|90.37|91.48|90.38|91.48|90.38|91.46|90.36|4
1652077370000|2022-05-09 06:22:50|91.49|90.39|91.47|90.37|91.51|90.41|91.46|90.36|9
1652077380000|2022-05-09 06:23:00|91.48|90.38|91.39|90.29|91.48|90.38|91.37|90.27|14
1652077390000|2022-05-09 06:23:10|91.37|90.27|91.33|90.23|91.38|90.28|91.33|90.23|9
1652077400000|2022-05-09 06:23:20|91.34|90.24|91.34|90.24|91.37|90.27|91.31|90.21|15
1652077410000|2022-05-09 06:23:30|91.35|90.25|91.4|90.3|91.4|90.3|91.35|90.25|12
1652077420000|2022-05-09 06:23:40|91.38|90.28|91.36|90.26|91.38|90.28|91.36|90.26|9
1652077430000|2022-05-09 06:23:50|91.37|90.27|91.35|90.25|91.37|90.27|91.35|90.25|9
1652077440000|2022-05-09 06:24:00|91.36|90.26|91.38|90.28|91.38|90.28|91.35|90.25|6
1652077450000|2022-05-09 06:24:10|91.39|90.29|91.39|90.29|91.41|90.31|91.36|90.26|17
1652077460000|2022-05-09 06:24:20|91.4|90.3|91.42|90.32|91.42|90.32|91.37|90.27|8
1652077470000|2022-05-09 06:24:30|91.45|90.35|91.45|90.35|91.49|90.39|91.44|90.34|12
1652077480000|2022-05-09 06:24:40|91.44|90.34|91.43|90.33|91.46|90.36|91.42|90.32|12
1652077490000|2022-05-09 06:24:50|91.44|90.34|91.47|90.37|91.48|90.38|91.44|90.34|14
1652077500000|2022-05-09 06:25:00|91.5|90.4|91.53|90.43|91.53|90.43|91.48|90.38|13
1652077510000|2022-05-09 06:25:10|91.54|90.44|91.54|90.44|91.57|90.47|91.53|90.43|14
1652077520000|2022-05-09 06:25:20|91.53|90.43|91.53|90.43|91.56|90.46|91.53|90.43|10
1652077530000|2022-05-09 06:25:30|91.54|90.44|91.54|90.44|91.56|90.46|91.54|90.44|5
1652077540000|2022-05-09 06:25:40|91.55|90.45|91.53|90.43|91.55|90.45|91.52|90.42|11
1652077550000|2022-05-09 06:25:50|91.57|90.47|91.5|90.4|91.57|90.47|91.49|90.39|15
1652077560000|2022-05-09 06:26:00|91.49|90.39|91.47|90.37|91.49|90.39|91.46|90.36|4
1652077570000|2022-05-09 06:26:10|91.46|90.36|91.47|90.37|91.47|90.37|91.46|90.36|6
1652077580000|2022-05-09 06:26:20|91.46|90.36|91.46|90.36|91.47|90.37|91.44|90.34|12
1652077590000|2022-05-09 06:26:30|91.47|90.37|91.4|90.3|91.47|90.37|91.37|90.27|25
1652077600000|2022-05-09 06:26:40|91.39|90.29|91.38|90.28|91.39|90.29|91.37|90.27|6
1652077610000|2022-05-09 06:26:50|91.39|90.29|91.36|90.26|91.39|90.29|91.36|90.26|10
1652077620000|2022-05-09 06:27:00|91.35|90.25|91.35|90.25|91.36|90.26|91.33|90.23|6
1652077630000|2022-05-09 06:27:10|91.36|90.26|91.37|90.27|91.39|90.29|91.35|90.25|10
1652077640000|2022-05-09 06:27:20|91.38|90.28|91.46|90.36|91.46|90.36|91.38|90.28|11
1652077650000|2022-05-09 06:27:30|91.45|90.35|91.4|90.3|91.46|90.36|91.38|90.28|14
1652077660000|2022-05-09 06:27:40|91.41|90.31|91.4|90.3|91.42|90.32|91.4|90.3|12
1652077670000|2022-05-09 06:27:50|91.41|90.31|91.47|90.37|91.47|90.37|91.41|90.31|10
1652077680000|2022-05-09 06:28:00|91.48|90.38|91.49|90.39|91.5|90.4|91.48|90.38|6
1652077690000|2022-05-09 06:28:10|91.47|90.37|91.5|90.4|91.5|90.4|91.44|90.34|11
1652077700000|2022-05-09 06:28:20|91.51|90.41|91.51|90.41|91.52|90.42|91.5|90.4|5
1652077710000|2022-05-09 06:28:30|91.5|90.4|91.58|90.48|91.59|90.49|91.5|90.4|14
1652077720000|2022-05-09 06:28:40|91.56|90.46|91.59|90.49|91.6|90.5|91.53|90.43|14
1652077730000|2022-05-09 06:28:50|91.56|90.46|91.53|90.43|91.57|90.47|91.53|90.43|7
1652077740000|2022-05-09 06:29:00|91.54|90.44|91.52|90.42|91.54|90.44|91.52|90.42|4
1652077750000|2022-05-09 06:29:10|91.53|90.43|91.52|90.42|91.54|90.44|91.52|90.42|5
1652077760000|2022-05-09 06:29:20|91.53|90.43|91.54|90.44|91.54|90.44|91.51|90.41|6
1652077770000|2022-05-09 06:29:30|91.55|90.45|91.56|90.46|91.56|90.46|91.55|90.45|2
1652077780000|2022-05-09 06:29:40|91.55|90.45|91.47|90.37|91.55|90.45|91.47|90.37|9
1652077790000|2022-05-09 06:29:50|91.48|90.38|91.47|90.37|91.48|90.38|91.47|90.37|2
1652077800000|2022-05-09 06:30:00|91.46|90.36|91.43|90.33|91.46|90.36|91.43|90.33|9
1652077810000|2022-05-09 06:30:10|91.45|90.35|91.45|90.35|91.46|90.36|91.43|90.33|9
1652077820000|2022-05-09 06:30:20|91.46|90.36|91.48|90.38|91.5|90.4|91.46|90.36|8
1652077830000|2022-05-09 06:30:30|91.49|90.39|91.61|90.51|91.61|90.51|91.49|90.39|16
1652077840000|2022-05-09 06:30:40|91.62|90.52|91.59|90.49|91.62|90.52|91.55|90.45|19
1652077850000|2022-05-09 06:30:50|91.6|90.5|91.64|90.54|91.65|90.55|91.57|90.47|10
1652077860000|2022-05-09 06:31:00|91.63|90.53|91.65|90.55|91.66|90.56|91.62|90.52|9
1652077870000|2022-05-09 06:31:10|91.66|90.56|91.68|90.58|91.7|90.6|91.66|90.56|10
1652077880000|2022-05-09 06:31:20|91.67|90.57|91.67|90.57|91.67|90.57|91.65|90.55|5
1652077890000|2022-05-09 06:31:30|91.68|90.58|91.69|90.59|91.7|90.6|91.68|90.58|8
1652077900000|2022-05-09 06:31:40|91.7|90.6|91.71|90.61|91.74|90.64|91.69|90.59|20
1652077910000|2022-05-09 06:31:50|91.72|90.62|91.75|90.65|91.75|90.65|91.71|90.61|7
1652077920000|2022-05-09 06:32:00|91.74|90.64|91.79|90.69|91.79|90.69|91.73|90.63|8
1652077930000|2022-05-09 06:32:10|91.82|90.72|91.79|90.69|91.83|90.73|91.78|90.68|14
1652077940000|2022-05-09 06:32:20|91.78|90.68|91.85|90.75|91.85|90.75|91.78|90.68|7
1652077950000|2022-05-09 06:32:30|91.86|90.76|91.85|90.75|91.86|90.76|91.85|90.75|4
1652077960000|2022-05-09 06:32:40|91.86|90.76|91.87|90.77|91.88|90.78|91.86|90.76|7
1652077970000|2022-05-09 06:32:50|91.88|90.78|91.84|90.74|91.88|90.78|91.83|90.73|12
1652077980000|2022-05-09 06:33:00|91.85|90.75|91.94|90.84|91.99|90.89|91.85|90.75|11
1652077990000|2022-05-09 06:33:10|91.93|90.83|91.95|90.85|91.95|90.85|91.92|90.82|9
1652078000000|2022-05-09 06:33:20|91.94|90.84|91.93|90.83|91.95|90.85|91.92|90.82|9
1652078010000|2022-05-09 06:33:30|91.92|90.82|91.91|90.81|91.93|90.83|91.88|90.78|21
1652078020000|2022-05-09 06:33:40|91.88|90.78|91.81|90.71|91.92|90.82|91.79|90.69|14
1652078030000|2022-05-09 06:33:50|91.8|90.7|91.86|90.76|91.86|90.76|91.8|90.7|13
1652078040000|2022-05-09 06:34:00|91.87|90.77|91.86|90.76|91.91|90.81|91.86|90.76|13
1652078050000|2022-05-09 06:34:10|91.84|90.74|91.83|90.73|91.85|90.75|91.83|90.73|4
1652078060000|2022-05-09 06:34:20|91.82|90.72|91.81|90.71|91.84|90.74|91.77|90.67|12
1652078070000|2022-05-09 06:34:30|91.8|90.7|91.78|90.68|91.81|90.71|91.77|90.67|7
1652078080000|2022-05-09 06:34:40|91.79|90.69|91.8|90.7|91.8|90.7|91.78|90.68|6
1652078090000|2022-05-09 06:34:50|91.81|90.71|91.79|90.69|91.81|90.71|91.79|90.69|7
1652078100000|2022-05-09 06:35:00|91.78|90.68|91.73|90.63|91.78|90.68|91.72|90.62|9
1652078110000|2022-05-09 06:35:10|91.71|90.61|91.67|90.57|91.72|90.62|91.67|90.57|12
1652078120000|2022-05-09 06:35:20|91.68|90.58|91.61|90.51|91.68|90.58|91.6|90.5|19
1652078130000|2022-05-09 06:35:30|91.59|90.49|91.64|90.54|91.66|90.56|91.57|90.47|18
1652078140000|2022-05-09 06:35:40|91.65|90.55|91.67|90.57|91.68|90.58|91.65|90.55|10
1652078150000|2022-05-09 06:35:50|91.68|90.58|91.65|90.55|91.7|90.6|91.63|90.53|17
1652078160000|2022-05-09 06:36:00|91.66|90.56|91.63|90.53|91.69|90.59|91.62|90.52|11
1652078170000|2022-05-09 06:36:10|91.62|90.52|91.65|90.55|91.66|90.56|91.62|90.52|9
1652078180000|2022-05-09 06:36:20|91.64|90.54|91.68|90.58|91.68|90.58|91.64|90.54|5
1652078190000|2022-05-09 06:36:30|91.69|90.59|91.71|90.61|91.71|90.61|91.69|90.59|3
1652078200000|2022-05-09 06:36:40|91.72|90.62|91.78|90.68|91.78|90.68|91.72|90.62|8
1652078210000|2022-05-09 06:36:50|91.77|90.67|91.77|90.67|91.77|90.67|91.75|90.65|13
1652078220000|2022-05-09 06:37:00|91.79|90.69|91.78|90.68|91.84|90.74|91.78|90.68|15
1652078230000|2022-05-09 06:37:10|91.77|90.67|91.78|90.68|91.78|90.68|91.76|90.66|10
1652078240000|2022-05-09 06:37:20|91.77|90.67|91.77|90.67|91.78|90.68|91.72|90.62|19
1652078250000|2022-05-09 06:37:30|91.74|90.64|91.7|90.6|91.77|90.67|91.69|90.59|9
1652078260000|2022-05-09 06:37:40|91.69|90.59|91.71|90.61|91.72|90.62|91.68|90.58|16
1652078270000|2022-05-09 06:37:50|91.72|90.62|91.7|90.6|91.72|90.62|91.7|90.6|3
1652078280000|2022-05-09 06:38:00|91.71|90.61|91.74|90.64|91.79|90.69|91.71|90.61|14
1652078290000|2022-05-09 06:38:10|91.77|90.67|91.74|90.64|91.77|90.67|91.72|90.62|15
1652078300000|2022-05-09 06:38:20|91.76|90.66|91.69|90.59|91.76|90.66|91.69|90.59|14
1652078310000|2022-05-09 06:38:30|91.7|90.6|91.7|90.6|91.7|90.6|91.69|90.59|3
1652078320000|2022-05-09 06:38:40|91.71|90.61|91.72|90.62|91.72|90.62|91.7|90.6|8
1652078330000|2022-05-09 06:38:50|91.71|90.61|91.64|90.54|91.71|90.61|91.63|90.53|13
1652078340000|2022-05-09 06:39:00|91.63|90.53|91.64|90.54|91.68|90.58|91.63|90.53|12
1652078350000|2022-05-09 06:39:10|91.63|90.53|91.67|90.57|91.67|90.57|91.59|90.49|17
1652078360000|2022-05-09 06:39:20|91.65|90.55|91.64|90.54|91.69|90.59|91.64|90.54|15
1652078370000|2022-05-09 06:39:30|91.65|90.55|91.64|90.54|91.65|90.55|91.64|90.54|2
1652078390000|2022-05-09 06:39:50|91.63|90.53|91.64|90.54|91.64|90.54|91.63|90.53|4
1652078400000|2022-05-09 06:40:00|91.63|90.53|91.67|90.57|91.68|90.58|91.63|90.53|16
1652078410000|2022-05-09 06:40:10|91.66|90.56|91.66|90.56|91.68|90.58|91.66|90.56|9
1652078420000|2022-05-09 06:40:20|91.65|90.55|91.59|90.49|91.65|90.55|91.59|90.49|9
1652078430000|2022-05-09 06:40:30|91.58|90.48|91.59|90.49|91.59|90.49|91.57|90.47|6
1652078440000|2022-05-09 06:40:40|91.58|90.48|91.57|90.47|91.58|90.48|91.57|90.47|2
1652078450000|2022-05-09 06:40:50|91.56|90.46|91.54|90.44|91.58|90.48|91.51|90.41|16
1652078460000|2022-05-09 06:41:00|91.53|90.43|91.6|90.5|91.6|90.5|91.53|90.43|6
1652078470000|2022-05-09 06:41:10|91.59|90.49|91.58|90.48|91.6|90.5|91.56|90.46|14
1652078480000|2022-05-09 06:41:20|91.6|90.5|91.49|90.39|91.6|90.5|91.49|90.39|21
1652078490000|2022-05-09 06:41:30|91.5|90.4|91.51|90.41|91.52|90.42|91.5|90.4|6
1652078500000|2022-05-09 06:41:40|91.5|90.4|91.49|90.39|91.5|90.4|91.47|90.37|10
1652078510000|2022-05-09 06:41:50|91.48|90.38|91.43|90.33|91.48|90.38|91.43|90.33|9
1652078520000|2022-05-09 06:42:00|91.42|90.32|91.4|90.3|91.43|90.33|91.39|90.29|8
1652078530000|2022-05-09 06:42:10|91.41|90.31|91.38|90.28|91.48|90.38|91.38|90.28|20
1652078540000|2022-05-09 06:42:20|91.39|90.29|91.38|90.28|91.39|90.29|91.34|90.24|13
1652078550000|2022-05-09 06:42:30|91.39|90.29|91.4|90.3|91.41|90.31|91.37|90.27|10
1652078560000|2022-05-09 06:42:40|91.38|90.28|91.4|90.3|91.42|90.32|91.38|90.28|13
1652078570000|2022-05-09 06:42:50|91.41|90.31|91.39|90.29|91.42|90.32|91.39|90.29|10
1652078580000|2022-05-09 06:43:00|91.38|90.28|91.41|90.31|91.42|90.32|91.38|90.28|8
1652078590000|2022-05-09 06:43:10|91.4|90.3|91.43|90.33|91.43|90.33|91.4|90.3|12
1652078600000|2022-05-09 06:43:20|91.42|90.32|91.42|90.32|91.43|90.33|91.41|90.31|9
1652078610000|2022-05-09 06:43:30|91.41|90.31|91.49|90.39|91.49|90.39|91.41|90.31|10
1652078620000|2022-05-09 06:43:40|91.48|90.38|91.49|90.39|91.51|90.41|91.48|90.38|10
1652078630000|2022-05-09 06:43:50|91.48|90.38|91.45|90.35|91.48|90.38|91.44|90.34|6
1652078640000|2022-05-09 06:44:00|91.44|90.34|91.47|90.37|91.47|90.37|91.43|90.33|6
1652078650000|2022-05-09 06:44:10|91.48|90.38|91.52|90.42|91.52|90.42|91.45|90.35|15
1652078660000|2022-05-09 06:44:20|91.51|90.41|91.54|90.44|91.54|90.44|91.51|90.41|6
1652078670000|2022-05-09 06:44:30|91.55|90.45|91.59|90.49|91.59|90.49|91.55|90.45|5
1652078680000|2022-05-09 06:44:40|91.6|90.5|91.57|90.47|91.62|90.52|91.57|90.47|8
1652078690000|2022-05-09 06:44:50|91.56|90.46|91.59|90.49|91.59|90.49|91.56|90.46|4
1652078700000|2022-05-09 06:45:00|91.6|90.5|91.59|90.49|91.6|90.5|91.54|90.44|9
1652078710000|2022-05-09 06:45:10|91.58|90.48|91.6|90.5|91.61|90.51|91.57|90.47|12
1652078720000|2022-05-09 06:45:20|91.61|90.51|91.61|90.51|91.65|90.55|91.6|90.5|10
1652078730000|2022-05-09 06:45:30|91.63|90.53|91.67|90.57|91.68|90.58|91.63|90.53|6
1652078740000|2022-05-09 06:45:40|91.65|90.55|91.68|90.58|91.69|90.59|91.65|90.55|12
1652078750000|2022-05-09 06:45:50|91.67|90.57|91.7|90.6|91.72|90.62|91.67|90.57|7
1652078760000|2022-05-09 06:46:00|91.71|90.61|91.68|90.58|91.72|90.62|91.68|90.58|4
1652078770000|2022-05-09 06:46:10|91.69|90.59|91.7|90.6|91.71|90.61|91.68|90.58|6
1652078780000|2022-05-09 06:46:20|91.69|90.59|91.66|90.56|91.69|90.59|91.66|90.56|6
1652078790000|2022-05-09 06:46:30|91.65|90.55|91.65|90.55|91.65|90.55|91.64|90.54|3
1652078800000|2022-05-09 06:46:40|91.66|90.56|91.69|90.59|91.73|90.63|91.66|90.56|12
1652078810000|2022-05-09 06:46:50|91.7|90.6|91.72|90.62|91.73|90.63|91.69|90.59|12
1652078820000|2022-05-09 06:47:00|91.71|90.61|91.77|90.67|91.79|90.69|91.7|90.6|11
1652078830000|2022-05-09 06:47:10|91.78|90.68|91.77|90.67|91.8|90.7|91.77|90.67|7
1652078840000|2022-05-09 06:47:20|91.78|90.68|91.76|90.66|91.78|90.68|91.76|90.66|3
1652078850000|2022-05-09 06:47:30|91.75|90.65|91.78|90.68|91.8|90.7|91.73|90.63|17
1652078860000|2022-05-09 06:47:40|91.79|90.69|91.86|90.76|91.86|90.76|91.79|90.69|14
1652078870000|2022-05-09 06:47:50|91.85|90.75|91.84|90.74|91.85|90.75|91.84|90.74|2
1652078880000|2022-05-09 06:48:00|91.85|90.75|91.81|90.71|91.88|90.78|91.8|90.7|14
1652078890000|2022-05-09 06:48:10|91.82|90.72|91.79|90.69|91.85|90.75|91.79|90.69|12
1652078900000|2022-05-09 06:48:20|91.8|90.7|91.8|90.7|91.85|90.75|91.8|90.7|9
1652078910000|2022-05-09 06:48:30|91.81|90.71|91.81|90.71|91.81|90.71|91.81|90.71|1
1652078920000|2022-05-09 06:48:40|91.82|90.72|91.82|90.72|91.84|90.74|91.82|90.72|8
1652078930000|2022-05-09 06:48:50|91.81|90.71|91.8|90.7|91.81|90.71|91.79|90.69|10
1652078940000|2022-05-09 06:49:00|91.81|90.71|91.8|90.7|91.82|90.72|91.78|90.68|10
1652078950000|2022-05-09 06:49:10|91.81|90.71|91.79|90.69|91.81|90.71|91.78|90.68|11
1652078960000|2022-05-09 06:49:20|91.78|90.68|91.85|90.75|91.88|90.78|91.78|90.68|14
1652078970000|2022-05-09 06:49:30|91.88|90.78|91.84|90.74|91.88|90.78|91.84|90.74|11
1652078980000|2022-05-09 06:49:40|91.83|90.73|91.8|90.7|91.83|90.73|91.8|90.7|3
1652078990000|2022-05-09 06:49:50|91.79|90.69|91.77|90.67|91.79|90.69|91.77|90.67|3
1652079000000|2022-05-09 06:50:00|91.78|90.68|91.78|90.68|91.78|90.68|91.78|90.68|1
1652079010000|2022-05-09 06:50:10|91.77|90.67|91.79|90.69|91.79|90.69|91.76|90.66|12
1652079020000|2022-05-09 06:50:20|91.8|90.7|91.81|90.71|91.83|90.73|91.8|90.7|7
1652079030000|2022-05-09 06:50:30|91.8|90.7|91.79|90.69|91.8|90.7|91.78|90.68|6
1652079040000|2022-05-09 06:50:40|91.78|90.68|91.79|90.69|91.8|90.7|91.78|90.68|6
1652079050000|2022-05-09 06:50:50|91.8|90.7|91.82|90.72|91.83|90.73|91.79|90.69|9
1652079060000|2022-05-09 06:51:00|91.84|90.74|91.84|90.74|91.87|90.77|91.83|90.73|9
1652079070000|2022-05-09 06:51:10|91.85|90.75|91.82|90.72|91.85|90.75|91.82|90.72|10
1652079080000|2022-05-09 06:51:20|91.81|90.71|91.79|90.69|91.81|90.71|91.78|90.68|4
1652079090000|2022-05-09 06:51:30|91.8|90.7|91.8|90.7|91.8|90.7|91.8|90.7|1
1652079100000|2022-05-09 06:51:40|91.79|90.69|91.78|90.68|91.8|90.7|91.78|90.68|8
1652079110000|2022-05-09 06:51:50|91.79|90.69|91.84|90.74|91.84|90.74|91.78|90.68|9
1652079120000|2022-05-09 06:52:00|91.85|90.75|91.9|90.8|91.9|90.8|91.84|90.74|14
1652079130000|2022-05-09 06:52:10|91.86|90.76|91.86|90.76|91.88|90.78|91.84|90.74|14
1652079140000|2022-05-09 06:52:20|91.88|90.78|91.88|90.78|91.88|90.78|91.86|90.76|6
1652079150000|2022-05-09 06:52:30|91.89|90.79|91.91|90.81|91.94|90.84|91.89|90.79|10
1652079160000|2022-05-09 06:52:40|91.9|90.8|91.89|90.79|91.91|90.81|91.88|90.78|12
1652079170000|2022-05-09 06:52:50|91.88|90.78|91.91|90.81|91.91|90.81|91.88|90.78|4
1652079180000|2022-05-09 06:53:00|91.9|90.8|91.93|90.83|91.93|90.83|91.9|90.8|5
1652079190000|2022-05-09 06:53:10|91.92|90.82|91.93|90.83|91.94|90.84|91.92|90.82|4
1652079200000|2022-05-09 06:53:20|91.94|90.84|91.89|90.79|91.94|90.84|91.89|90.79|4
1652079210000|2022-05-09 06:53:30|91.9|90.8|91.95|90.85|91.95|90.85|91.9|90.8|5
1652079220000|2022-05-09 06:53:40|91.94|90.84|91.98|90.88|92.01|90.91|91.94|90.84|9
1652079230000|2022-05-09 06:53:50|91.97|90.87|91.97|90.87|91.98|90.88|91.97|90.87|5
1652079240000|2022-05-09 06:54:00|91.96|90.86|91.99|90.89|91.99|90.89|91.94|90.84|9
1652079250000|2022-05-09 06:54:10|92.01|90.91|91.95|90.85|92.01|90.91|91.95|90.85|11
1652079260000|2022-05-09 06:54:20|91.96|90.86|91.96|90.86|91.96|90.86|91.96|90.86|1
1652079270000|2022-05-09 06:54:30|91.97|90.87|91.95|90.85|91.97|90.87|91.95|90.85|7
1652079280000|2022-05-09 06:54:40|91.96|90.86|91.99|90.89|92|90.9|91.95|90.85|8
1652079290000|2022-05-09 06:54:50|92|90.9|91.97|90.87|92|90.9|91.97|90.87|11
1652079300000|2022-05-09 06:55:00|91.98|90.88|91.94|90.84|91.99|90.89|91.94|90.84|8
1652079310000|2022-05-09 06:55:10|91.95|90.85|91.93|90.83|91.95|90.85|91.93|90.83|6
1652079320000|2022-05-09 06:55:20|91.94|90.84|91.88|90.78|91.94|90.84|91.88|90.78|8
1652079330000|2022-05-09 06:55:30|91.89|90.79|91.89|90.79|91.89|90.79|91.89|90.79|1
1652079340000|2022-05-09 06:55:40|91.88|90.78|91.88|90.78|91.89|90.79|91.88|90.78|3
1652079360000|2022-05-09 06:56:00|91.87|90.77|91.82|90.72|91.88|90.78|91.82|90.72|10
1652079370000|2022-05-09 06:56:10|91.81|90.71|91.78|90.68|91.81|90.71|91.78|90.68|9
1652079380000|2022-05-09 06:56:20|91.79|90.69|91.81|90.71|91.81|90.71|91.78|90.68|6
1652079390000|2022-05-09 06:56:30|91.82|90.72|91.81|90.71|91.82|90.72|91.8|90.7|9
1652079400000|2022-05-09 06:56:40|91.82|90.72|91.81|90.71|91.82|90.72|91.78|90.68|12
1652079410000|2022-05-09 06:56:50|91.83|90.73|91.89|90.79|91.91|90.81|91.83|90.73|16
1652079420000|2022-05-09 06:57:00|91.9|90.8|91.87|90.77|91.9|90.8|91.86|90.76|10
1652079430000|2022-05-09 06:57:10|91.86|90.76|91.86|90.76|91.87|90.77|91.84|90.74|14
1652079440000|2022-05-09 06:57:20|91.85|90.75|91.82|90.72|91.86|90.76|91.8|90.7|7
1652079450000|2022-05-09 06:57:30|91.81|90.71|91.78|90.68|91.81|90.71|91.78|90.68|4
1652079460000|2022-05-09 06:57:40|91.77|90.67|91.76|90.66|91.77|90.67|91.76|90.66|6
1652079470000|2022-05-09 06:57:50|91.75|90.65|91.73|90.63|91.75|90.65|91.73|90.63|5
1652079480000|2022-05-09 06:58:00|91.74|90.64|91.75|90.65|91.77|90.67|91.74|90.64|6
1652079490000|2022-05-09 06:58:10|91.73|90.63|91.72|90.62|91.74|90.64|91.72|90.62|4
1652079500000|2022-05-09 06:58:20|91.73|90.63|91.78|90.68|91.79|90.69|91.73|90.63|10
1652079510000|2022-05-09 06:58:30|91.79|90.69|91.79|90.69|91.8|90.7|91.77|90.67|5
1652079520000|2022-05-09 06:58:40|91.8|90.7|91.82|90.72|91.82|90.72|91.79|90.69|9
1652079530000|2022-05-09 06:58:50|91.84|90.74|91.84|90.74|91.85|90.75|91.83|90.73|5
1652079540000|2022-05-09 06:59:00|91.85|90.75|91.85|90.75|91.85|90.75|91.85|90.75|1
1652079550000|2022-05-09 06:59:10|91.83|90.73|91.86|90.76|91.86|90.76|91.83|90.73|4
1652079560000|2022-05-09 06:59:20|91.85|90.75|91.85|90.75|91.85|90.75|91.85|90.75|1
1652079570000|2022-05-09 06:59:30|91.83|90.73|91.82|90.72|91.83|90.73|91.81|90.71|4
1652079580000|2022-05-09 06:59:40|91.81|90.71|91.85|90.75|91.85|90.75|91.79|90.69|13
1652079590000|2022-05-09 06:59:50|91.86|90.76|91.83|90.73|91.87|90.77|91.83|90.73|7
1652079600000|2022-05-09 07:00:00|91.84|90.74|91.83|90.73|91.86|90.76|91.82|90.72|9
1652079610000|2022-05-09 07:00:10|91.85|90.75|91.78|90.68|91.87|90.77|91.78|90.68|11
1652079620000|2022-05-09 07:00:20|91.79|90.69|91.79|90.69|91.8|90.7|91.79|90.69|3
1652079630000|2022-05-09 07:00:30|91.78|90.68|91.77|90.67|91.78|90.68|91.76|90.66|6
1652079640000|2022-05-09 07:00:40|91.76|90.66|91.8|90.7|91.8|90.7|91.69|90.59|13
1652079650000|2022-05-09 07:00:50|91.81|90.71|91.9|90.8|91.91|90.81|91.81|90.71|17
1652079660000|2022-05-09 07:01:00|91.91|90.81|91.96|90.86|91.98|90.88|91.9|90.8|17
1652079670000|2022-05-09 07:01:10|91.95|90.85|91.97|90.87|91.97|90.87|91.95|90.85|7
1652079680000|2022-05-09 07:01:20|91.96|90.86|92.01|90.91|92.01|90.91|91.95|90.85|8
1652079690000|2022-05-09 07:01:30|92|90.9|91.93|90.83|92|90.9|91.91|90.81|13
1652079700000|2022-05-09 07:01:40|91.94|90.84|91.94|90.84|91.95|90.85|91.93|90.83|5
1652079710000|2022-05-09 07:01:50|91.93|90.83|91.97|90.87|91.97|90.87|91.93|90.83|3
1652079720000|2022-05-09 07:02:00|91.98|90.88|92.01|90.91|92.01|90.91|91.94|90.84|14
1652079730000|2022-05-09 07:02:10|92|90.9|92.01|90.91|92.01|90.91|92|90.9|4
1652079740000|2022-05-09 07:02:20|92.02|90.92|92.06|90.96|92.06|90.96|92.01|90.91|8
1652079750000|2022-05-09 07:02:30|92.05|90.95|92.02|90.92|92.05|90.95|92|90.9|9
1652079760000|2022-05-09 07:02:40|92.03|90.93|92.06|90.96|92.09|90.99|92.03|90.93|14
1652079770000|2022-05-09 07:02:50|92.07|90.97|92.1|91|92.13|91.03|92.07|90.97|13
1652079780000|2022-05-09 07:03:00|92.11|91.01|92.08|90.98|92.11|91.01|92.06|90.96|8
1652079790000|2022-05-09 07:03:10|92.09|90.99|92.08|90.98|92.11|91.01|92.08|90.98|8
1652079800000|2022-05-09 07:03:20|92.07|90.97|92.1|91|92.11|91.01|92.07|90.97|7
1652079810000|2022-05-09 07:03:30|92.11|91.01|92.1|91|92.14|91.04|92.1|91|17
1652079820000|2022-05-09 07:03:40|92.11|91.01|92.13|91.03|92.14|91.04|92.11|91.01|7
1652079830000|2022-05-09 07:03:50|92.16|91.06|92.2|91.1|92.26|91.16|92.15|91.05|17
1652079840000|2022-05-09 07:04:00|92.19|91.09|92.2|91.1|92.21|91.11|92.19|91.09|12
1652079850000|2022-05-09 07:04:10|92.21|91.11|92.11|91.01|92.21|91.11|92.11|91.01|14
1652079860000|2022-05-09 07:04:20|92.12|91.02|92.12|91.02|92.15|91.05|92.1|91|24
1652079870000|2022-05-09 07:04:30|92.11|91.01|92.12|91.02|92.18|91.08|92.11|91.01|12
1652079880000|2022-05-09 07:04:40|92.13|91.03|92.12|91.02|92.14|91.04|92.11|91.01|14
1652079890000|2022-05-09 07:04:50|92.13|91.03|92.13|91.03|92.14|91.04|92.13|91.03|5
1652079900000|2022-05-09 07:05:00|92.14|91.04|92.18|91.08|92.2|91.1|92.13|91.03|16
1652079910000|2022-05-09 07:05:10|92.17|91.07|92.16|91.06|92.2|91.1|92.14|91.04|13
1652079920000|2022-05-09 07:05:20|92.17|91.07|92.11|91.01|92.17|91.07|92.11|91.01|12
1652079930000|2022-05-09 07:05:30|92.12|91.02|92.1|91|92.15|91.05|92.1|91|15
1652079940000|2022-05-09 07:05:40|92.11|91.01|92.11|91.01|92.13|91.03|92.11|91.01|9
1652079950000|2022-05-09 07:05:50|92.1|91|92.1|91|92.11|91.01|92.1|91|5
1652079960000|2022-05-09 07:06:00|92.11|91.01|92.14|91.04|92.15|91.05|92.11|91.01|6
1652079970000|2022-05-09 07:06:10|92.12|91.02|92.15|91.05|92.18|91.08|92.11|91.01|12
1652079980000|2022-05-09 07:06:20|92.16|91.06|92.13|91.03|92.19|91.09|92.13|91.03|9
1652079990000|2022-05-09 07:06:30|92.15|91.05|92.16|91.06|92.18|91.08|92.15|91.05|10
1652080000000|2022-05-09 07:06:40|92.15|91.05|92.15|91.05|92.16|91.06|92.12|91.02|9
1652080010000|2022-05-09 07:06:50|92.14|91.04|92.12|91.02|92.15|91.05|92.11|91.01|14
1652080020000|2022-05-09 07:07:00|92.13|91.03|92.09|90.99|92.13|91.03|92.09|90.99|6
1652080030000|2022-05-09 07:07:10|92.08|90.98|92.09|90.99|92.1|91|92.08|90.98|8
1652080040000|2022-05-09 07:07:20|92.1|91|92.13|91.03|92.13|91.03|92.1|91|12
1652080050000|2022-05-09 07:07:30|92.12|91.02|92.1|91|92.14|91.04|92.1|91|11
1652080060000|2022-05-09 07:07:40|92.09|90.99|92.1|91|92.1|91|92.09|90.99|6
1652080070000|2022-05-09 07:07:50|92.11|91.01|92.13|91.03|92.13|91.03|92.11|91.01|6
1652080080000|2022-05-09 07:08:00|92.12|91.02|92.1|91|92.12|91.02|92.09|90.99|8
1652080090000|2022-05-09 07:08:10|92.09|90.99|92.06|90.96|92.09|90.99|92.05|90.95|14
1652080100000|2022-05-09 07:08:20|92.05|90.95|92.03|90.93|92.08|90.98|92|90.9|9
1652080110000|2022-05-09 07:08:30|92.02|90.92|92.03|90.93|92.04|90.94|92.02|90.92|10
1652080120000|2022-05-09 07:08:40|92.02|90.92|92.04|90.94|92.04|90.94|92|90.9|8
1652080130000|2022-05-09 07:08:50|92.03|90.93|91.99|90.89|92.03|90.93|91.99|90.89|8
1652080140000|2022-05-09 07:09:00|92|90.9|92.01|90.91|92.01|90.91|92|90.9|6
1652080150000|2022-05-09 07:09:10|92|90.9|92.01|90.91|92.01|90.91|92|90.9|6
1652080160000|2022-05-09 07:09:20|92.02|90.92|92.08|90.98|92.08|90.98|92.02|90.92|11
1652080170000|2022-05-09 07:09:30|92.09|90.99|92.11|91.01|92.11|91.01|92.09|90.99|5
1652080180000|2022-05-09 07:09:40|92.1|91|92.11|91.01|92.11|91.01|92.1|91|6
1652080190000|2022-05-09 07:09:50|92.1|91|92.1|91|92.1|91|92.09|90.99|3
1652080200000|2022-05-09 07:10:00|92.09|90.99|92.09|90.99|92.1|91|92.09|90.99|3
1652080210000|2022-05-09 07:10:10|92.1|91|92.09|90.99|92.11|91.01|92.09|90.99|6
1652080220000|2022-05-09 07:10:20|92.1|91|92.17|91.07|92.17|91.07|92.09|90.99|13
1652080230000|2022-05-09 07:10:30|92.18|91.08|92.17|91.07|92.21|91.11|92.17|91.07|7
1652080240000|2022-05-09 07:10:40|92.16|91.06|92.23|91.13|92.24|91.14|92.16|91.06|11
1652080250000|2022-05-09 07:10:50|92.26|91.16|92.23|91.13|92.27|91.17|92.23|91.13|12
1652080260000|2022-05-09 07:11:00|92.24|91.14|92.29|91.19|92.29|91.19|92.22|91.12|13
1652080270000|2022-05-09 07:11:10|92.28|91.18|92.27|91.17|92.3|91.2|92.27|91.17|12
1652080280000|2022-05-09 07:11:20|92.28|91.18|92.3|91.2|92.31|91.21|92.28|91.18|6
1652080290000|2022-05-09 07:11:30|92.31|91.21|92.31|91.21|92.35|91.25|92.31|91.21|15
1652080300000|2022-05-09 07:11:40|92.32|91.22|92.23|91.13|92.32|91.22|92.23|91.13|10
1652080310000|2022-05-09 07:11:50|92.24|91.14|92.24|91.14|92.26|91.16|92.23|91.13|9
1652080320000|2022-05-09 07:12:00|92.23|91.13|92.2|91.1|92.23|91.13|92.19|91.09|12
1652080330000|2022-05-09 07:12:10|92.19|91.09|92.23|91.13|92.23|91.13|92.18|91.08|12
1652080340000|2022-05-09 07:12:20|92.24|91.14|92.25|91.15|92.27|91.17|92.23|91.13|10
1652080350000|2022-05-09 07:12:30|92.26|91.16|92.24|91.14|92.27|91.17|92.24|91.14|5
1652080360000|2022-05-09 07:12:40|92.23|91.13|92.19|91.09|92.23|91.13|92.17|91.07|11
1652080370000|2022-05-09 07:12:50|92.2|91.1|92.16|91.06|92.2|91.1|92.15|91.05|9
1652080380000|2022-05-09 07:13:00|92.17|91.07|92.14|91.04|92.18|91.08|92.12|91.02|11
1652080390000|2022-05-09 07:13:10|92.16|91.06|92.18|91.08|92.2|91.1|92.14|91.04|10
1652080400000|2022-05-09 07:13:20|92.17|91.07|92.16|91.06|92.17|91.07|92.15|91.05|6
1652080410000|2022-05-09 07:13:30|92.15|91.05|92.16|91.06|92.16|91.06|92.15|91.05|6
1652080420000|2022-05-09 07:13:40|92.15|91.05|92.11|91.01|92.15|91.05|92.09|90.99|9
1652080430000|2022-05-09 07:13:50|92.1|91|92.18|91.08|92.18|91.08|92.08|90.98|13
1652080440000|2022-05-09 07:14:00|92.19|91.09|92.18|91.08|92.22|91.12|92.17|91.07|12
1652080450000|2022-05-09 07:14:10|92.17|91.07|92.16|91.06|92.17|91.07|92.15|91.05|6
1652080460000|2022-05-09 07:14:20|92.14|91.04|92.15|91.05|92.15|91.05|92.14|91.04|4
1652080470000|2022-05-09 07:14:30|92.14|91.04|92.15|91.05|92.16|91.06|92.14|91.04|4
1652080480000|2022-05-09 07:14:40|92.16|91.06|92.16|91.06|92.17|91.07|92.16|91.06|3
1652080490000|2022-05-09 07:14:50|92.17|91.07|92.15|91.05|92.17|91.07|92.15|91.05|3
1652080500000|2022-05-09 07:15:00|92.16|91.06|92.15|91.05|92.18|91.08|92.15|91.05|12
1652080510000|2022-05-09 07:15:10|92.16|91.06|92.15|91.05|92.16|91.06|92.15|91.05|4
1652080520000|2022-05-09 07:15:20|92.16|91.06|92.16|91.06|92.2|91.1|92.15|91.05|13
1652080530000|2022-05-09 07:15:30|92.15|91.05|92.13|91.03|92.15|91.05|92.1|91|12
1652080540000|2022-05-09 07:15:40|92.12|91.02|92.11|91.01|92.12|91.02|92.11|91.01|2
1652080550000|2022-05-09 07:15:50|92.09|90.99|92.1|91|92.11|91.01|92.09|90.99|3
1652080560000|2022-05-09 07:16:00|92.11|91.01|92.1|91|92.12|91.02|92.1|91|8
1652080570000|2022-05-09 07:16:10|92.09|90.99|92.05|90.95|92.09|90.99|92.05|90.95|6
1652080580000|2022-05-09 07:16:20|92.04|90.94|92.06|90.96|92.06|90.96|92.04|90.94|7
1652080590000|2022-05-09 07:16:30|92.05|90.95|92.02|90.92|92.06|90.96|92.02|90.92|12
1652080600000|2022-05-09 07:16:40|92.03|90.93|92.01|90.91|92.03|90.93|91.99|90.89|13
1652080610000|2022-05-09 07:16:50|92|90.9|92.03|90.93|92.05|90.95|92|90.9|8
1652080620000|2022-05-09 07:17:00|92.04|90.94|91.97|90.87|92.04|90.94|91.97|90.87|13
1652080630000|2022-05-09 07:17:10|91.98|90.88|91.96|90.86|91.98|90.88|91.94|90.84|12
1652080640000|2022-05-09 07:17:20|91.95|90.85|91.9|90.8|91.95|90.85|91.89|90.79|14
1652080650000|2022-05-09 07:17:30|91.91|90.81|91.92|90.82|91.96|90.86|91.9|90.8|12
1652080660000|2022-05-09 07:17:40|91.9|90.8|91.89|90.79|91.92|90.82|91.86|90.76|10
1652080670000|2022-05-09 07:17:50|91.91|90.81|91.86|90.76|91.94|90.84|91.86|90.76|17
1652080680000|2022-05-09 07:18:00|91.85|90.75|91.91|90.81|91.91|90.81|91.83|90.73|12
1652080690000|2022-05-09 07:18:10|91.9|90.8|91.9|90.8|91.9|90.8|91.9|90.8|1
1652080700000|2022-05-09 07:18:20|91.92|90.82|91.92|90.82|91.92|90.82|91.92|90.82|1
1652080710000|2022-05-09 07:18:30|91.93|90.83|91.95|90.85|91.99|90.89|91.93|90.83|8
1652080720000|2022-05-09 07:18:40|91.97|90.87|91.88|90.78|91.97|90.87|91.88|90.78|8
1652080730000|2022-05-09 07:18:50|91.87|90.77|91.88|90.78|91.88|90.78|91.85|90.75|7
1652080740000|2022-05-09 07:19:00|91.87|90.77|91.92|90.82|91.93|90.83|91.87|90.77|10
1652080750000|2022-05-09 07:19:10|91.93|90.83|91.88|90.78|91.96|90.86|91.87|90.77|15
1652080760000|2022-05-09 07:19:20|91.89|90.79|91.93|90.83|91.93|90.83|91.88|90.78|13
1652080770000|2022-05-09 07:19:30|91.92|90.82|91.91|90.81|91.92|90.82|91.91|90.81|2
1652080780000|2022-05-09 07:19:40|91.92|90.82|91.91|90.81|91.93|90.83|91.89|90.79|11
1652080790000|2022-05-09 07:19:50|91.92|90.82|91.92|90.82|91.93|90.83|91.92|90.82|3
1652080800000|2022-05-09 07:20:00|91.89|90.79|91.9|90.8|91.9|90.8|91.89|90.79|2
1652080810000|2022-05-09 07:20:10|91.89|90.79|91.85|90.75|91.89|90.79|91.85|90.75|14
1652080820000|2022-05-09 07:20:20|91.84|90.74|91.86|90.76|91.86|90.76|91.81|90.71|11
1652080830000|2022-05-09 07:20:30|91.87|90.77|91.87|90.77|91.87|90.77|91.86|90.76|3
1652080840000|2022-05-09 07:20:40|91.86|90.76|91.85|90.75|91.87|90.77|91.82|90.72|16
1652080850000|2022-05-09 07:20:50|91.86|90.76|91.79|90.69|91.86|90.76|91.79|90.69|10
1652080860000|2022-05-09 07:21:00|91.8|90.7|91.78|90.68|91.8|90.7|91.78|90.68|3
1652080870000|2022-05-09 07:21:10|91.77|90.67|91.76|90.66|91.78|90.68|91.75|90.65|11
1652080880000|2022-05-09 07:21:20|91.75|90.65|91.75|90.65|91.75|90.65|91.75|90.65|1
1652080890000|2022-05-09 07:21:30|91.74|90.64|91.69|90.59|91.74|90.64|91.69|90.59|9
1652080900000|2022-05-09 07:21:40|91.7|90.6|91.65|90.55|91.7|90.6|91.65|90.55|7
1652080910000|2022-05-09 07:21:50|91.64|90.54|91.66|90.56|91.67|90.57|91.63|90.53|8
1652080920000|2022-05-09 07:22:00|91.65|90.55|91.66|90.56|91.66|90.56|91.65|90.55|2
1652080930000|2022-05-09 07:22:10|91.67|90.57|91.64|90.54|91.68|90.58|91.64|90.54|15
1652080940000|2022-05-09 07:22:20|91.65|90.55|91.66|90.56|91.66|90.56|91.65|90.55|2
1652080950000|2022-05-09 07:22:30|91.67|90.57|91.66|90.56|91.68|90.58|91.65|90.55|9
1652080960000|2022-05-09 07:22:40|91.65|90.55|91.64|90.54|91.65|90.55|91.64|90.54|6
1652080970000|2022-05-09 07:22:50|91.65|90.55|91.62|90.52|91.65|90.55|91.62|90.52|14
1652080980000|2022-05-09 07:23:00|91.63|90.53|91.59|90.49|91.63|90.53|91.59|90.49|14
1652080990000|2022-05-09 07:23:10|91.61|90.51|91.53|90.43|91.62|90.52|91.52|90.42|15
1652081000000|2022-05-09 07:23:20|91.54|90.44|91.54|90.44|91.55|90.45|91.53|90.43|11
1652081010000|2022-05-09 07:23:30|91.53|90.43|91.53|90.43|91.56|90.46|91.52|90.42|9
1652081020000|2022-05-09 07:23:40|91.54|90.44|91.53|90.43|91.57|90.47|91.52|90.42|15
1652081030000|2022-05-09 07:23:50|91.54|90.44|91.53|90.43|91.54|90.44|91.53|90.43|6
1652081040000|2022-05-09 07:24:00|91.54|90.44|91.53|90.43|91.54|90.44|91.53|90.43|4
1652081050000|2022-05-09 07:24:10|91.54|90.44|91.53|90.43|91.54|90.44|91.52|90.42|4
1652081060000|2022-05-09 07:24:20|91.54|90.44|91.56|90.46|91.56|90.46|91.54|90.44|3
1652081070000|2022-05-09 07:24:30|91.57|90.47|91.55|90.45|91.57|90.47|91.54|90.44|15
1652081080000|2022-05-09 07:24:40|91.54|90.44|91.54|90.44|91.54|90.44|91.53|90.43|3
1652081090000|2022-05-09 07:24:50|91.55|90.45|91.55|90.45|91.56|90.46|91.55|90.45|7
1652081100000|2022-05-09 07:25:00|91.57|90.47|91.52|90.42|91.57|90.47|91.52|90.42|5
1652081110000|2022-05-09 07:25:10|91.51|90.41|91.54|90.44|91.54|90.44|91.51|90.41|4
1652081120000|2022-05-09 07:25:20|91.53|90.43|91.49|90.39|91.55|90.45|91.49|90.39|11
1652081130000|2022-05-09 07:25:30|91.48|90.38|91.53|90.43|91.57|90.47|91.48|90.38|10
1652081140000|2022-05-09 07:25:40|91.55|90.45|91.55|90.45|91.56|90.46|91.55|90.45|5
1652081150000|2022-05-09 07:25:50|91.56|90.46|91.57|90.47|91.57|90.47|91.55|90.45|7
1652081160000|2022-05-09 07:26:00|91.56|90.46|91.55|90.45|91.57|90.47|91.54|90.44|10
1652081170000|2022-05-09 07:26:10|91.54|90.44|91.58|90.48|91.58|90.48|91.53|90.43|12
1652081180000|2022-05-09 07:26:20|91.59|90.49|91.59|90.49|91.59|90.49|91.59|90.49|1
1652081190000|2022-05-09 07:26:30|91.6|90.5|91.69|90.59|91.69|90.59|91.6|90.5|14
1652081200000|2022-05-09 07:26:40|91.68|90.58|91.67|90.57|91.7|90.6|91.66|90.56|15
1652081210000|2022-05-09 07:26:50|91.68|90.58|91.68|90.58|91.73|90.63|91.68|90.58|14
1652081220000|2022-05-09 07:27:00|91.69|90.59|91.69|90.59|91.71|90.61|91.69|90.59|5
1652081230000|2022-05-09 07:27:10|91.68|90.58|91.68|90.58|91.69|90.59|91.67|90.57|13
1652081240000|2022-05-09 07:27:20|91.67|90.57|91.62|90.52|91.67|90.57|91.62|90.52|11
1652081250000|2022-05-09 07:27:30|91.61|90.51|91.61|90.51|91.62|90.52|91.59|90.49|17
1652081260000|2022-05-09 07:27:40|91.62|90.52|91.62|90.52|91.62|90.52|91.6|90.5|7
1652081270000|2022-05-09 07:27:50|91.61|90.51|91.61|90.51|91.62|90.52|91.61|90.51|3
1652081280000|2022-05-09 07:28:00|91.59|90.49|91.48|90.38|91.59|90.49|91.48|90.38|21
1652081290000|2022-05-09 07:28:10|91.49|90.39|91.55|90.45|91.57|90.47|91.49|90.39|20
1652081300000|2022-05-09 07:28:20|91.54|90.44|91.51|90.41|91.56|90.46|91.51|90.41|8
1652081310000|2022-05-09 07:28:30|91.5|90.4|91.51|90.41|91.52|90.42|91.49|90.39|12
1652081320000|2022-05-09 07:28:40|91.52|90.42|91.51|90.41|91.52|90.42|91.49|90.39|11
1652081330000|2022-05-09 07:28:50|91.52|90.42|91.53|90.43|91.57|90.47|91.51|90.41|14
1652081340000|2022-05-09 07:29:00|91.54|90.44|91.48|90.38|91.54|90.44|91.47|90.37|12
1652081350000|2022-05-09 07:29:10|91.49|90.39|91.47|90.37|91.51|90.41|91.45|90.35|9
1652081360000|2022-05-09 07:29:20|91.46|90.36|91.48|90.38|91.48|90.38|91.46|90.36|5
1652081370000|2022-05-09 07:29:30|91.47|90.37|91.49|90.39|91.49|90.39|91.46|90.36|4
1652081380000|2022-05-09 07:29:40|91.5|90.4|91.56|90.46|91.56|90.46|91.49|90.39|14
1652081390000|2022-05-09 07:29:50|91.55|90.45|91.49|90.39|91.55|90.45|91.49|90.39|9
1652081400000|2022-05-09 07:30:00|91.47|90.37|91.46|90.36|91.47|90.37|91.46|90.36|2
1652081410000|2022-05-09 07:30:10|91.47|90.37|91.49|90.39|91.5|90.4|91.47|90.37|9
1652081420000|2022-05-09 07:30:20|91.48|90.38|91.48|90.38|91.49|90.39|91.47|90.37|7
1652081430000|2022-05-09 07:30:30|91.49|90.39|91.48|90.38|91.5|90.4|91.47|90.37|8
1652081440000|2022-05-09 07:30:40|91.47|90.37|91.46|90.36|91.48|90.38|91.46|90.36|10
1652081450000|2022-05-09 07:30:50|91.45|90.35|91.41|90.31|91.47|90.37|91.41|90.31|17
1652081460000|2022-05-09 07:31:00|91.43|90.33|91.38|90.28|91.43|90.33|91.36|90.26|10
1652081470000|2022-05-09 07:31:10|91.37|90.27|91.31|90.21|91.37|90.27|91.3|90.2|17
1652081480000|2022-05-09 07:31:20|91.3|90.2|91.37|90.27|91.38|90.28|91.29|90.19|17
1652081490000|2022-05-09 07:31:30|91.36|90.26|91.37|90.27|91.39|90.29|91.34|90.24|15
1652081500000|2022-05-09 07:31:40|91.38|90.28|91.39|90.29|91.39|90.29|91.37|90.27|10
1652081510000|2022-05-09 07:31:50|91.38|90.28|91.36|90.26|91.39|90.29|91.36|90.26|11
1652081520000|2022-05-09 07:32:00|91.35|90.25|91.39|90.29|91.4|90.3|91.35|90.25|10
1652081530000|2022-05-09 07:32:10|91.4|90.3|91.49|90.39|91.49|90.39|91.38|90.28|13
1652081540000|2022-05-09 07:32:20|91.5|90.4|91.52|90.42|91.55|90.45|91.48|90.38|21
1652081550000|2022-05-09 07:32:30|91.51|90.41|91.53|90.43|91.54|90.44|91.51|90.41|8
1652081560000|2022-05-09 07:32:40|91.54|90.44|91.56|90.46|91.56|90.46|91.54|90.44|13
1652081570000|2022-05-09 07:32:50|91.57|90.47|91.64|90.54|91.64|90.54|91.57|90.47|12
1652081580000|2022-05-09 07:33:00|91.65|90.55|91.67|90.57|91.68|90.58|91.65|90.55|9
1652081590000|2022-05-09 07:33:10|91.69|90.59|91.72|90.62|91.72|90.62|91.69|90.59|7
1652081600000|2022-05-09 07:33:20|91.73|90.63|91.74|90.64|91.75|90.65|91.72|90.62|14
1652081610000|2022-05-09 07:33:30|91.75|90.65|91.75|90.65|91.75|90.65|91.71|90.61|9
1652081620000|2022-05-09 07:33:40|91.76|90.66|91.78|90.68|91.78|90.68|91.75|90.65|4
1652081630000|2022-05-09 07:33:50|91.77|90.67|91.75|90.65|91.78|90.68|91.74|90.64|8
1652081640000|2022-05-09 07:34:00|91.74|90.64|91.74|90.64|91.77|90.67|91.73|90.63|7
1652081650000|2022-05-09 07:34:10|91.75|90.65|91.73|90.63|91.75|90.65|91.71|90.61|11
1652081660000|2022-05-09 07:34:20|91.74|90.64|91.74|90.64|91.76|90.66|91.73|90.63|8
1652081670000|2022-05-09 07:34:30|91.75|90.65|91.74|90.64|91.77|90.67|91.73|90.63|13
1652081680000|2022-05-09 07:34:40|91.75|90.65|91.74|90.64|91.78|90.68|91.74|90.64|15
1652081690000|2022-05-09 07:34:50|91.7|90.6|91.64|90.54|91.7|90.6|91.63|90.53|21
1652081700000|2022-05-09 07:35:00|91.63|90.53|91.54|90.44|91.64|90.54|91.54|90.44|17
1652081710000|2022-05-09 07:35:10|91.55|90.45|91.47|90.37|91.55|90.45|91.47|90.37|11
1652081720000|2022-05-09 07:35:20|91.46|90.36|91.57|90.47|91.57|90.47|91.44|90.34|13
1652081730000|2022-05-09 07:35:30|91.58|90.48|91.64|90.54|91.64|90.54|91.58|90.48|11
1652081740000|2022-05-09 07:35:40|91.65|90.55|91.7|90.6|91.7|90.6|91.65|90.55|4
1652081750000|2022-05-09 07:35:50|91.68|90.58|91.76|90.66|91.77|90.67|91.66|90.56|20
1652081760000|2022-05-09 07:36:00|91.75|90.65|91.75|90.65|91.77|90.67|91.75|90.65|5
1652081770000|2022-05-09 07:36:10|91.76|90.66|91.77|90.67|91.77|90.67|91.73|90.63|12
1652081780000|2022-05-09 07:36:20|91.76|90.66|91.76|90.66|91.77|90.67|91.76|90.66|5
1652081790000|2022-05-09 07:36:30|91.78|90.68|91.76|90.66|91.78|90.68|91.75|90.65|11
1652081800000|2022-05-09 07:36:40|91.75|90.65|91.77|90.67|91.77|90.67|91.69|90.59|13
1652081810000|2022-05-09 07:36:50|91.76|90.66|91.77|90.67|91.77|90.67|91.76|90.66|10
1652081820000|2022-05-09 07:37:00|91.78|90.68|91.75|90.65|91.78|90.68|91.75|90.65|12
1652081830000|2022-05-09 07:37:10|91.76|90.66|91.74|90.64|91.76|90.66|91.74|90.64|5
1652081840000|2022-05-09 07:37:20|91.75|90.65|91.66|90.56|91.75|90.65|91.66|90.56|7
1652081850000|2022-05-09 07:37:30|91.65|90.55|91.62|90.52|91.65|90.55|91.62|90.52|10
1652081860000|2022-05-09 07:37:40|91.63|90.53|91.76|90.66|91.77|90.67|91.63|90.53|18
1652081870000|2022-05-09 07:37:50|91.77|90.67|91.78|90.68|91.8|90.7|91.75|90.65|17
1652081880000|2022-05-09 07:38:00|91.79|90.69|91.75|90.65|91.8|90.7|91.75|90.65|9
1652081890000|2022-05-09 07:38:10|91.76|90.66|91.76|90.66|91.76|90.66|91.75|90.65|3
1652081900000|2022-05-09 07:38:20|91.75|90.65|91.75|90.65|91.76|90.66|91.75|90.65|3
1652081920000|2022-05-09 07:38:40|91.76|90.66|91.76|90.66|91.76|90.66|91.75|90.65|3
1652081930000|2022-05-09 07:38:50|91.75|90.65|91.77|90.67|91.78|90.68|91.74|90.64|8
1652081940000|2022-05-09 07:39:00|91.74|90.64|91.69|90.59|91.74|90.64|91.68|90.58|12
1652081950000|2022-05-09 07:39:10|91.68|90.58|91.67|90.57|91.69|90.59|91.64|90.54|8
1652081960000|2022-05-09 07:39:20|91.66|90.56|91.69|90.59|91.7|90.6|91.66|90.56|14
1652081970000|2022-05-09 07:39:30|91.7|90.6|91.75|90.65|91.76|90.66|91.69|90.59|11
1652081980000|2022-05-09 07:39:40|91.74|90.64|91.75|90.65|91.75|90.65|91.74|90.64|6
1652081990000|2022-05-09 07:39:50|91.76|90.66|91.75|90.65|91.76|90.66|91.74|90.64|6
1652082000000|2022-05-09 07:40:00|91.76|90.66|91.73|90.63|91.8|90.7|91.73|90.63|13
1652082010000|2022-05-09 07:40:10|91.74|90.64|91.75|90.65|91.77|90.67|91.74|90.64|6
1652082020000|2022-05-09 07:40:20|91.77|90.67|91.66|90.56|91.77|90.67|91.66|90.56|14
1652082030000|2022-05-09 07:40:30|91.67|90.57|91.63|90.53|91.67|90.57|91.63|90.53|5
1652082040000|2022-05-09 07:40:40|91.64|90.54|91.64|90.54|91.65|90.55|91.63|90.53|5
1652082050000|2022-05-09 07:40:50|91.66|90.56|91.68|90.58|91.68|90.58|91.66|90.56|7
1652082060000|2022-05-09 07:41:00|91.67|90.57|91.66|90.56|91.67|90.57|91.65|90.55|9
1652082070000|2022-05-09 07:41:10|91.65|90.55|91.65|90.55|91.66|90.56|91.65|90.55|5
1652082080000|2022-05-09 07:41:20|91.66|90.56|91.65|90.55|91.66|90.56|91.65|90.55|2
1652082090000|2022-05-09 07:41:30|91.66|90.56|91.67|90.57|91.67|90.57|91.65|90.55|4
1652082100000|2022-05-09 07:41:40|91.68|90.58|91.7|90.6|91.74|90.64|91.68|90.58|11
1652082110000|2022-05-09 07:41:50|91.68|90.58|91.74|90.64|91.74|90.64|91.67|90.57|14
1652082120000|2022-05-09 07:42:00|91.73|90.63|91.71|90.61|91.73|90.63|91.7|90.6|7
1652082130000|2022-05-09 07:42:10|91.69|90.59|91.71|90.61|91.75|90.65|91.69|90.59|7
1652082140000|2022-05-09 07:42:20|91.72|90.62|91.72|90.62|91.72|90.62|91.72|90.62|1
1652082160000|2022-05-09 07:42:40|91.71|90.61|91.67|90.57|91.74|90.64|91.67|90.57|15
1652082170000|2022-05-09 07:42:50|91.68|90.58|91.69|90.59|91.73|90.63|91.67|90.57|12
1652082180000|2022-05-09 07:43:00|91.7|90.6|91.7|90.6|91.75|90.65|91.67|90.57|14
1652082190000|2022-05-09 07:43:10|91.67|90.57|91.68|90.58|91.68|90.58|91.65|90.55|9
1652082200000|2022-05-09 07:43:20|91.67|90.57|91.67|90.57|91.68|90.58|91.67|90.57|3
1652082210000|2022-05-09 07:43:30|91.68|90.58|91.67|90.57|91.7|90.6|91.67|90.57|9
1652082220000|2022-05-09 07:43:40|91.68|90.58|91.68|90.58|91.69|90.59|91.67|90.57|7
1652082230000|2022-05-09 07:43:50|91.69|90.59|91.74|90.64|91.74|90.64|91.68|90.58|8
1652082240000|2022-05-09 07:44:00|91.73|90.63|91.74|90.64|91.75|90.65|91.73|90.63|6
1652082250000|2022-05-09 07:44:10|91.75|90.65|91.78|90.68|91.78|90.68|91.75|90.65|12
1652082260000|2022-05-09 07:44:20|91.77|90.67|91.74|90.64|91.77|90.67|91.72|90.62|9
1652082270000|2022-05-09 07:44:30|91.73|90.63|91.75|90.65|91.75|90.65|91.73|90.63|4
1652082280000|2022-05-09 07:44:40|91.74|90.64|91.73|90.63|91.74|90.64|91.73|90.63|4
1652082290000|2022-05-09 07:44:50|91.74|90.64|91.71|90.61|91.74|90.64|91.69|90.59|11
1652082300000|2022-05-09 07:45:00|91.72|90.62|91.72|90.62|91.74|90.64|91.72|90.62|5
1652082310000|2022-05-09 07:45:10|91.73|90.63|91.74|90.64|91.76|90.66|91.72|90.62|11
1652082320000|2022-05-09 07:45:20|91.72|90.62|91.75|90.65|91.75|90.65|91.71|90.61|7
1652082330000|2022-05-09 07:45:30|91.73|90.63|91.72|90.62|91.75|90.65|91.72|90.62|8
1652082340000|2022-05-09 07:45:40|91.74|90.64|91.7|90.6|91.74|90.64|91.66|90.56|12
1652082350000|2022-05-09 07:45:50|91.71|90.61|91.71|90.61|91.72|90.62|91.69|90.59|13
1652082360000|2022-05-09 07:46:00|91.72|90.62|91.69|90.59|91.72|90.62|91.67|90.57|7
1652082370000|2022-05-09 07:46:10|91.7|90.6|91.71|90.61|91.71|90.61|91.7|90.6|4
1652082380000|2022-05-09 07:46:20|91.72|90.62|91.77|90.67|91.77|90.67|91.72|90.62|9
1652082390000|2022-05-09 07:46:30|91.76|90.66|91.79|90.69|91.79|90.69|91.76|90.66|6
1652082400000|2022-05-09 07:46:40|91.78|90.68|91.79|90.69|91.82|90.72|91.78|90.68|18
1652082410000|2022-05-09 07:46:50|91.8|90.7|91.81|90.71|91.83|90.73|91.8|90.7|5
1652082420000|2022-05-09 07:47:00|91.83|90.73|91.85|90.75|91.86|90.76|91.83|90.73|6
1652082430000|2022-05-09 07:47:10|91.86|90.76|91.87|90.77|91.9|90.8|91.86|90.76|10
1652082440000|2022-05-09 07:47:20|91.9|90.8|91.88|90.78|91.91|90.81|91.88|90.78|5
1652082450000|2022-05-09 07:47:30|91.9|90.8|91.86|90.76|91.9|90.8|91.78|90.68|15
1652082460000|2022-05-09 07:47:40|91.84|90.74|91.77|90.67|91.84|90.74|91.77|90.67|12
1652082470000|2022-05-09 07:47:50|91.76|90.66|91.71|90.61|91.76|90.66|91.71|90.61|6
1652082480000|2022-05-09 07:48:00|91.7|90.6|91.69|90.59|91.73|90.63|91.69|90.59|8
1652082490000|2022-05-09 07:48:10|91.68|90.58|91.68|90.58|91.68|90.58|91.63|90.53|12
1652082500000|2022-05-09 07:48:20|91.69|90.59|91.68|90.58|91.71|90.61|91.68|90.58|9
1652082510000|2022-05-09 07:48:30|91.67|90.57|91.62|90.52|91.67|90.57|91.62|90.52|12
1652082520000|2022-05-09 07:48:40|91.63|90.53|91.59|90.49|91.64|90.54|91.59|90.49|12
1652082530000|2022-05-09 07:48:50|91.58|90.48|91.58|90.48|91.6|90.5|91.58|90.48|7
1652082540000|2022-05-09 07:49:00|91.59|90.49|91.57|90.47|91.59|90.49|91.56|90.46|9
1652082550000|2022-05-09 07:49:10|91.58|90.48|91.59|90.49|91.59|90.49|91.57|90.47|4
1652082560000|2022-05-09 07:49:20|91.58|90.48|91.57|90.47|91.58|90.48|91.57|90.47|6
1652082570000|2022-05-09 07:49:30|91.56|90.46|91.56|90.46|91.57|90.47|91.56|90.46|5
1652082580000|2022-05-09 07:49:40|91.54|90.44|91.54|90.44|91.54|90.44|91.53|90.43|7
1652082590000|2022-05-09 07:49:50|91.55|90.45|91.58|90.48|91.59|90.49|91.55|90.45|6
1652082600000|2022-05-09 07:50:00|91.57|90.47|91.56|90.46|91.58|90.48|91.56|90.46|5
1652082610000|2022-05-09 07:50:10|91.55|90.45|91.55|90.45|91.56|90.46|91.53|90.43|9
1652082620000|2022-05-09 07:50:20|91.56|90.46|91.58|90.48|91.59|90.49|91.55|90.45|12
1652082630000|2022-05-09 07:50:30|91.59|90.49|91.59|90.49|91.59|90.49|91.58|90.48|5
1652082640000|2022-05-09 07:50:40|91.61|90.51|91.64|90.54|91.66|90.56|91.61|90.51|15
1652082650000|2022-05-09 07:50:50|91.65|90.55|91.71|90.61|91.72|90.62|91.65|90.55|11
1652082660000|2022-05-09 07:51:00|91.72|90.62|91.72|90.62|91.76|90.66|91.72|90.62|7
1652082670000|2022-05-09 07:51:10|91.74|90.64|91.79|90.69|91.79|90.69|91.73|90.63|7
1652082680000|2022-05-09 07:51:20|91.78|90.68|91.8|90.7|91.8|90.7|91.76|90.66|8
1652082690000|2022-05-09 07:51:30|91.81|90.71|91.91|90.81|91.91|90.81|91.8|90.7|14
1652082700000|2022-05-09 07:51:40|91.94|90.84|91.92|90.82|91.95|90.85|91.92|90.82|14
1652082710000|2022-05-09 07:51:50|91.93|90.83|91.88|90.78|91.93|90.83|91.88|90.78|10
1652082720000|2022-05-09 07:52:00|91.87|90.77|91.84|90.74|91.87|90.77|91.84|90.74|8
1652082730000|2022-05-09 07:52:10|91.85|90.75|91.87|90.77|91.88|90.78|91.8|90.7|19
1652082740000|2022-05-09 07:52:20|91.88|90.78|91.91|90.81|91.92|90.82|91.88|90.78|12
1652082750000|2022-05-09 07:52:30|91.92|90.82|91.87|90.77|91.92|90.82|91.86|90.76|10
1652082760000|2022-05-09 07:52:40|91.86|90.76|91.83|90.73|91.86|90.76|91.83|90.73|4
1652082770000|2022-05-09 07:52:50|91.8|90.7|91.79|90.69|91.8|90.7|91.79|90.69|2
1652082780000|2022-05-09 07:53:00|91.8|90.7|91.75|90.65|91.8|90.7|91.75|90.65|7
1652082790000|2022-05-09 07:53:10|91.74|90.64|91.8|90.7|91.81|90.71|91.74|90.64|12
1652082800000|2022-05-09 07:53:20|91.79|90.69|91.76|90.66|91.79|90.69|91.75|90.65|11
1652082810000|2022-05-09 07:53:30|91.77|90.67|91.78|90.68|91.78|90.68|91.75|90.65|8
1652082820000|2022-05-09 07:53:40|91.77|90.67|91.78|90.68|91.8|90.7|91.77|90.67|10
1652082830000|2022-05-09 07:53:50|91.79|90.69|91.79|90.69|91.79|90.69|91.76|90.66|13
1652082840000|2022-05-09 07:54:00|91.78|90.68|91.73|90.63|91.78|90.68|91.72|90.62|10
1652082850000|2022-05-09 07:54:10|91.71|90.61|91.64|90.54|91.71|90.61|91.64|90.54|9
1652082860000|2022-05-09 07:54:20|91.65|90.55|91.62|90.52|91.65|90.55|91.62|90.52|4
1652082870000|2022-05-09 07:54:30|91.63|90.53|91.59|90.49|91.64|90.54|91.59|90.49|14
1652082880000|2022-05-09 07:54:40|91.58|90.48|91.62|90.52|91.62|90.52|91.57|90.47|9
1652082890000|2022-05-09 07:54:50|91.61|90.51|91.55|90.45|91.61|90.51|91.55|90.45|11
1652082900000|2022-05-09 07:55:00|91.54|90.44|91.5|90.4|91.57|90.47|91.5|90.4|16
1652082910000|2022-05-09 07:55:10|91.51|90.41|91.6|90.5|91.6|90.5|91.49|90.39|13
1652082920000|2022-05-09 07:55:20|91.58|90.48|91.57|90.47|91.58|90.48|91.56|90.46|9
1652082930000|2022-05-09 07:55:30|91.56|90.46|91.5|90.4|91.57|90.47|91.49|90.39|11
1652082940000|2022-05-09 07:55:40|91.51|90.41|91.53|90.43|91.56|90.46|91.51|90.41|13
1652082950000|2022-05-09 07:55:50|91.54|90.44|91.53|90.43|91.54|90.44|91.52|90.42|13
1652082960000|2022-05-09 07:56:00|91.52|90.42|91.49|90.39|91.53|90.43|91.49|90.39|9
1652082970000|2022-05-09 07:56:10|91.48|90.38|91.49|90.39|91.51|90.41|91.47|90.37|13
1652082980000|2022-05-09 07:56:20|91.48|90.38|91.47|90.37|91.51|90.41|91.47|90.37|14
1652083000000|2022-05-09 07:56:40|91.48|90.38|91.45|90.35|91.48|90.38|91.44|90.34|7
1652083010000|2022-05-09 07:56:50|91.46|90.36|91.48|90.38|91.48|90.38|91.45|90.35|7
1652083020000|2022-05-09 07:57:00|91.49|90.39|91.49|90.39|91.49|90.39|91.48|90.38|5
1652083030000|2022-05-09 07:57:10|91.5|90.4|91.49|90.39|91.5|90.4|91.49|90.39|2
1652083040000|2022-05-09 07:57:20|91.48|90.38|91.48|90.38|91.48|90.38|91.48|90.38|1
1652083050000|2022-05-09 07:57:30|91.49|90.39|91.5|90.4|91.51|90.41|91.46|90.36|14
1652083060000|2022-05-09 07:57:40|91.51|90.41|91.5|90.4|91.52|90.42|91.49|90.39|8
1652083070000|2022-05-09 07:57:50|91.51|90.41|91.49|90.39|91.52|90.42|91.49|90.39|9
1652083080000|2022-05-09 07:58:00|91.48|90.38|91.49|90.39|91.5|90.4|91.48|90.38|4
1652083090000|2022-05-09 07:58:10|91.5|90.4|91.55|90.45|91.55|90.45|91.5|90.4|7
1652083100000|2022-05-09 07:58:20|91.56|90.46|91.56|90.46|91.56|90.46|91.54|90.44|6
1652083110000|2022-05-09 07:58:30|91.55|90.45|91.56|90.46|91.56|90.46|91.51|90.41|8
1652083120000|2022-05-09 07:58:40|91.51|90.41|91.52|90.42|91.53|90.43|91.51|90.41|4
1652083130000|2022-05-09 07:58:50|91.53|90.43|91.51|90.41|91.53|90.43|91.51|90.41|3
1652083140000|2022-05-09 07:59:00|91.49|90.39|91.46|90.36|91.5|90.4|91.46|90.36|8
1652083150000|2022-05-09 07:59:10|91.45|90.35|91.44|90.34|91.46|90.36|91.44|90.34|12
1652083160000|2022-05-09 07:59:20|91.45|90.35|91.46|90.36|91.46|90.36|91.44|90.34|4
1652083170000|2022-05-09 07:59:30|91.45|90.35|91.48|90.38|91.48|90.38|91.45|90.35|6
1652083180000|2022-05-09 07:59:40|91.49|90.39|91.48|90.38|91.5|90.4|91.47|90.37|6
1652083190000|2022-05-09 07:59:50|91.49|90.39|91.48|90.38|91.49|90.39|91.48|90.38|2
1652083210000|2022-05-09 08:00:10|91.49|90.39|91.52|90.42|91.52|90.42|91.48|90.38|6
1652083220000|2022-05-09 08:00:20|91.51|90.41|91.52|90.42|91.52|90.42|91.51|90.41|6
1652083230000|2022-05-09 08:00:30|91.54|90.44|91.54|90.44|91.54|90.44|91.54|90.44|1
1652083240000|2022-05-09 08:00:40|91.55|90.45|91.54|90.44|91.56|90.46|91.54|90.44|5
1652083250000|2022-05-09 08:00:50|91.55|90.45|91.55|90.45|91.55|90.45|91.5|90.4|11
1652083260000|2022-05-09 08:01:00|91.54|90.44|91.58|90.48|91.59|90.49|91.54|90.44|9
1652083270000|2022-05-09 08:01:10|91.59|90.49|91.57|90.47|91.59|90.49|91.54|90.44|10
1652083280000|2022-05-09 08:01:20|91.56|90.46|91.57|90.47|91.57|90.47|91.55|90.45|8
1652083290000|2022-05-09 08:01:30|91.56|90.46|91.55|90.45|91.56|90.46|91.55|90.45|2
1652083300000|2022-05-09 08:01:40|91.56|90.46|91.56|90.46|91.56|90.46|91.56|90.46|1
1652083310000|2022-05-09 08:01:50|91.55|90.45|91.55|90.45|91.56|90.46|91.55|90.45|3
1652083320000|2022-05-09 08:02:00|91.54|90.44|91.52|90.42|91.54|90.44|91.5|90.4|7
1652083330000|2022-05-09 08:02:10|91.51|90.41|91.49|90.39|91.51|90.41|91.49|90.39|11
1652083340000|2022-05-09 08:02:20|91.5|90.4|91.48|90.38|91.51|90.41|91.48|90.38|7
1652083350000|2022-05-09 08:02:30|91.49|90.39|91.49|90.39|91.5|90.4|91.49|90.39|3
1652083360000|2022-05-09 08:02:40|91.48|90.38|91.48|90.38|91.49|90.39|91.48|90.38|3
1652083370000|2022-05-09 08:02:50|91.49|90.39|91.47|90.37|91.49|90.39|91.46|90.36|13
1652083380000|2022-05-09 08:03:00|91.43|90.33|91.47|90.37|91.47|90.37|91.39|90.29|16
1652083390000|2022-05-09 08:03:10|91.45|90.35|91.5|90.4|91.52|90.42|91.45|90.35|12
1652083400000|2022-05-09 08:03:20|91.49|90.39|91.42|90.32|91.5|90.4|91.42|90.32|15
1652083410000|2022-05-09 08:03:30|91.45|90.35|91.47|90.37|91.49|90.39|91.43|90.33|18
1652083420000|2022-05-09 08:03:40|91.5|90.4|91.46|90.36|91.5|90.4|91.44|90.34|12
1652083430000|2022-05-09 08:03:50|91.47|90.37|91.43|90.33|91.5|90.4|91.43|90.33|14
1652083440000|2022-05-09 08:04:00|91.44|90.34|91.43|90.33|91.47|90.37|91.43|90.33|10
1652083450000|2022-05-09 08:04:10|91.44|90.34|91.38|90.28|91.44|90.34|91.37|90.27|13
1652083460000|2022-05-09 08:04:20|91.39|90.29|91.44|90.34|91.45|90.35|91.38|90.28|14
1652083470000|2022-05-09 08:04:30|91.45|90.35|91.44|90.34|91.46|90.36|91.44|90.34|5
1652083480000|2022-05-09 08:04:40|91.45|90.35|91.48|90.38|91.48|90.38|91.45|90.35|6
1652083490000|2022-05-09 08:04:50|91.47|90.37|91.45|90.35|91.48|90.38|91.45|90.35|12
1652083500000|2022-05-09 08:05:00|91.44|90.34|91.45|90.35|91.45|90.35|91.44|90.34|6
1652083510000|2022-05-09 08:05:10|91.46|90.36|91.45|90.35|91.47|90.37|91.45|90.35|6
1652083520000|2022-05-09 08:05:20|91.46|90.36|91.43|90.33|91.46|90.36|91.43|90.33|4
1652083530000|2022-05-09 08:05:30|91.42|90.32|91.42|90.32|91.42|90.32|91.42|90.32|1
1652083540000|2022-05-09 08:05:40|91.43|90.33|91.39|90.29|91.43|90.33|91.39|90.29|6
1652083550000|2022-05-09 08:05:50|91.4|90.3|91.4|90.3|91.4|90.3|91.39|90.29|5
1652083560000|2022-05-09 08:06:00|91.39|90.29|91.39|90.29|91.4|90.3|91.39|90.29|5
1652083580000|2022-05-09 08:06:20|91.38|90.28|91.38|90.28|91.39|90.29|91.37|90.27|8
1652083590000|2022-05-09 08:06:30|91.37|90.27|91.34|90.24|91.4|90.3|91.33|90.23|18
1652083600000|2022-05-09 08:06:40|91.36|90.26|91.31|90.21|91.36|90.26|91.3|90.2|14
1652083610000|2022-05-09 08:06:50|91.32|90.22|91.35|90.25|91.35|90.25|91.32|90.22|7
1652083620000|2022-05-09 08:07:00|91.34|90.24|91.34|90.24|91.35|90.25|91.34|90.24|3
1652083630000|2022-05-09 08:07:10|91.33|90.23|91.34|90.24|91.35|90.25|91.33|90.23|9
1652083640000|2022-05-09 08:07:20|91.35|90.25|91.34|90.24|91.35|90.25|91.32|90.22|8
1652083650000|2022-05-09 08:07:30|91.35|90.25|91.36|90.26|91.37|90.27|91.35|90.25|11
1652083660000|2022-05-09 08:07:40|91.35|90.25|91.36|90.26|91.37|90.27|91.34|90.24|10
1652083670000|2022-05-09 08:07:50|91.35|90.25|91.34|90.24|91.35|90.25|91.34|90.24|2
1652083680000|2022-05-09 08:08:00|91.35|90.25|91.33|90.23|91.35|90.25|91.33|90.23|11
1652083690000|2022-05-09 08:08:10|91.34|90.24|91.34|90.24|91.35|90.25|91.33|90.23|9
1652083700000|2022-05-09 08:08:20|91.35|90.25|91.35|90.25|91.36|90.26|91.35|90.25|3
1652083710000|2022-05-09 08:08:30|91.36|90.26|91.39|90.29|91.39|90.29|91.36|90.26|11
1652083720000|2022-05-09 08:08:40|91.43|90.33|91.42|90.32|91.44|90.34|91.41|90.31|11
1652083730000|2022-05-09 08:08:50|91.43|90.33|91.39|90.29|91.44|90.34|91.39|90.29|18
1652083740000|2022-05-09 08:09:00|91.4|90.3|91.42|90.32|91.44|90.34|91.4|90.3|16
1652083750000|2022-05-09 08:09:10|91.43|90.33|91.44|90.34|91.45|90.35|91.43|90.33|10
1652083760000|2022-05-09 08:09:20|91.43|90.33|91.46|90.36|91.46|90.36|91.43|90.33|10
1652083770000|2022-05-09 08:09:30|91.45|90.35|91.42|90.32|91.45|90.35|91.42|90.32|4
1652083780000|2022-05-09 08:09:40|91.43|90.33|91.46|90.36|91.47|90.37|91.43|90.33|11
1652083790000|2022-05-09 08:09:50|91.47|90.37|91.47|90.37|91.48|90.38|91.46|90.36|7
1652083800000|2022-05-09 08:10:00|91.46|90.36|91.42|90.32|91.47|90.37|91.41|90.31|10
1652083810000|2022-05-09 08:10:10|91.43|90.33|91.45|90.35|91.45|90.35|91.43|90.33|8
1652083820000|2022-05-09 08:10:20|91.44|90.34|91.43|90.33|91.45|90.35|91.43|90.33|4
1652083830000|2022-05-09 08:10:30|91.42|90.32|91.46|90.36|91.48|90.38|91.42|90.32|16
1652083840000|2022-05-09 08:10:40|91.44|90.34|91.44|90.34|91.48|90.38|91.42|90.32|24
1652083850000|2022-05-09 08:10:50|91.45|90.35|91.44|90.34|91.46|90.36|91.43|90.33|10
1652083860000|2022-05-09 08:11:00|91.46|90.36|91.46|90.36|91.47|90.37|91.43|90.33|13
1652083870000|2022-05-09 08:11:10|91.45|90.35|91.47|90.37|91.48|90.38|91.45|90.35|11
1652083880000|2022-05-09 08:11:20|91.46|90.36|91.48|90.38|91.48|90.38|91.46|90.36|5
1652083890000|2022-05-09 08:11:30|91.47|90.37|91.45|90.35|91.47|90.37|91.45|90.35|7
1652083900000|2022-05-09 08:11:40|91.46|90.36|91.46|90.36|91.47|90.37|91.46|90.36|3
1652083910000|2022-05-09 08:11:50|91.45|90.35|91.44|90.34|91.45|90.35|91.44|90.34|4
1652083920000|2022-05-09 08:12:00|91.45|90.35|91.44|90.34|91.45|90.35|91.43|90.33|7
1652083930000|2022-05-09 08:12:10|91.43|90.33|91.42|90.32|91.46|90.36|91.4|90.3|11
1652083940000|2022-05-09 08:12:20|91.43|90.33|91.45|90.35|91.47|90.37|91.43|90.33|6
1652083950000|2022-05-09 08:12:30|91.46|90.36|91.47|90.37|91.47|90.37|91.45|90.35|6
1652083960000|2022-05-09 08:12:40|91.46|90.36|91.48|90.38|91.48|90.38|91.46|90.36|7
1652083970000|2022-05-09 08:12:50|91.46|90.36|91.47|90.37|91.49|90.39|91.46|90.36|7
1652083980000|2022-05-09 08:13:00|91.48|90.38|91.47|90.37|91.48|90.38|91.47|90.37|2
1652083990000|2022-05-09 08:13:10|91.46|90.36|91.46|90.36|91.48|90.38|91.46|90.36|5
1652084000000|2022-05-09 08:13:20|91.47|90.37|91.48|90.38|91.49|90.39|91.47|90.37|6
1652084010000|2022-05-09 08:13:30|91.49|90.39|91.5|90.4|91.5|90.4|91.48|90.38|8
1652084020000|2022-05-09 08:13:40|91.49|90.39|91.51|90.41|91.54|90.44|91.49|90.39|8
1652084030000|2022-05-09 08:13:50|91.52|90.42|91.49|90.39|91.52|90.42|91.48|90.38|9
1652084040000|2022-05-09 08:14:00|91.48|90.38|91.5|90.4|91.51|90.41|91.48|90.38|6
1652084050000|2022-05-09 08:14:10|91.49|90.39|91.5|90.4|91.5|90.4|91.48|90.38|7
1652084060000|2022-05-09 08:14:20|91.51|90.41|91.52|90.42|91.53|90.43|91.5|90.4|14
1652084070000|2022-05-09 08:14:30|91.5|90.4|91.51|90.41|91.52|90.42|91.5|90.4|6
1652084080000|2022-05-09 08:14:40|91.52|90.42|91.49|90.39|91.52|90.42|91.48|90.38|6
1652084100000|2022-05-09 08:15:00|91.5|90.4|91.57|90.47|91.57|90.47|91.49|90.39|13
1652084110000|2022-05-09 08:15:10|91.58|90.48|91.58|90.48|91.59|90.49|91.57|90.47|9
1652084120000|2022-05-09 08:15:20|91.56|90.46|91.46|90.36|91.56|90.46|91.46|90.36|12
1652084130000|2022-05-09 08:15:30|91.47|90.37|91.41|90.31|91.47|90.37|91.39|90.29|14
1652084140000|2022-05-09 08:15:40|91.42|90.32|91.4|90.3|91.42|90.32|91.39|90.29|5
1652084150000|2022-05-09 08:15:50|91.41|90.31|91.4|90.3|91.41|90.31|91.39|90.29|6
1652084160000|2022-05-09 08:16:00|91.39|90.29|91.38|90.28|91.4|90.3|91.38|90.28|8
1652084170000|2022-05-09 08:16:10|91.37|90.27|91.32|90.22|91.37|90.27|91.32|90.22|8
1652084180000|2022-05-09 08:16:20|91.31|90.21|91.26|90.16|91.32|90.22|91.21|90.11|21
1652084190000|2022-05-09 08:16:30|91.27|90.17|91.24|90.14|91.27|90.17|91.22|90.12|10
1652084200000|2022-05-09 08:16:40|91.25|90.15|91.4|90.3|91.41|90.31|91.24|90.14|24
1652084210000|2022-05-09 08:16:50|91.39|90.29|91.49|90.39|91.5|90.4|91.39|90.29|16
1652084220000|2022-05-09 08:17:00|91.5|90.4|91.57|90.47|91.58|90.48|91.49|90.39|24
1652084230000|2022-05-09 08:17:10|91.58|90.48|91.54|90.44|91.61|90.51|91.54|90.44|15
1652084240000|2022-05-09 08:17:20|91.52|90.42|91.46|90.36|91.57|90.47|91.42|90.32|25
1652084250000|2022-05-09 08:17:30|91.5|90.4|91.43|90.33|91.5|90.4|91.41|90.31|20
1652084260000|2022-05-09 08:17:40|91.42|90.32|91.42|90.32|91.44|90.34|91.41|90.31|9
1652084270000|2022-05-09 08:17:50|91.43|90.33|91.46|90.36|91.47|90.37|91.43|90.33|10
1652084280000|2022-05-09 08:18:00|91.48|90.38|91.46|90.36|91.48|90.38|91.45|90.35|6
1652084290000|2022-05-09 08:18:10|91.48|90.38|91.39|90.29|91.48|90.38|91.38|90.28|20
1652084300000|2022-05-09 08:18:20|91.4|90.3|91.4|90.3|91.42|90.32|91.4|90.3|8
1652084310000|2022-05-09 08:18:30|91.38|90.28|91.37|90.27|91.38|90.28|91.37|90.27|2
1652084320000|2022-05-09 08:18:40|91.36|90.26|91.33|90.23|91.36|90.26|91.32|90.22|8
1652084330000|2022-05-09 08:18:50|91.34|90.24|91.32|90.22|91.37|90.27|91.32|90.22|18
1652084340000|2022-05-09 08:19:00|91.31|90.21|91.34|90.24|91.34|90.24|91.28|90.18|18
1652084350000|2022-05-09 08:19:10|91.35|90.25|91.36|90.26|91.38|90.28|91.34|90.24|14
1652084360000|2022-05-09 08:19:20|91.35|90.25|91.29|90.19|91.36|90.26|91.28|90.18|15
1652084370000|2022-05-09 08:19:30|91.3|90.2|91.32|90.22|91.32|90.22|91.27|90.17|8
1652084380000|2022-05-09 08:19:40|91.31|90.21|91.28|90.18|91.31|90.21|91.28|90.18|4
1652084390000|2022-05-09 08:19:50|91.29|90.19|91.28|90.18|91.35|90.25|91.28|90.18|21
1652084400000|2022-05-09 08:20:00|91.29|90.19|91.27|90.17|91.3|90.2|91.27|90.17|14
1652084410000|2022-05-09 08:20:10|91.28|90.18|91.28|90.18|91.28|90.18|91.27|90.17|3
1652084420000|2022-05-09 08:20:20|91.27|90.17|91.29|90.19|91.29|90.19|91.26|90.16|7
1652084430000|2022-05-09 08:20:30|91.3|90.2|91.29|90.19|91.3|90.2|91.29|90.19|2
1652084440000|2022-05-09 08:20:40|91.28|90.18|91.26|90.16|91.28|90.18|91.26|90.16|3
1652084450000|2022-05-09 08:20:50|91.27|90.17|91.29|90.19|91.29|90.19|91.27|90.17|3
1652084460000|2022-05-09 08:21:00|91.28|90.18|91.27|90.17|91.28|90.18|91.26|90.16|7
1652084470000|2022-05-09 08:21:10|91.26|90.16|91.27|90.17|91.27|90.17|91.26|90.16|2
1652084480000|2022-05-09 08:21:20|91.24|90.14|91.18|90.08|91.24|90.14|91.18|90.08|8
1652084490000|2022-05-09 08:21:30|91.17|90.07|91.14|90.04|91.17|90.07|91.13|90.03|10
1652084500000|2022-05-09 08:21:40|91.13|90.03|91.11|90.01|91.13|90.03|91.08|89.98|18
1652084510000|2022-05-09 08:21:50|91.1|90|91.15|90.05|91.17|90.07|91.1|90|14
1652084520000|2022-05-09 08:22:00|91.14|90.04|91.09|89.99|91.14|90.04|91.08|89.98|13
1652084530000|2022-05-09 08:22:10|91.08|89.98|91.09|89.99|91.11|90.01|91.07|89.97|14
1652084540000|2022-05-09 08:22:20|91.06|89.96|91.08|89.98|91.1|90|91.06|89.96|19
1652084550000|2022-05-09 08:22:30|91.07|89.97|91.09|89.99|91.09|89.99|91.07|89.97|4
1652084560000|2022-05-09 08:22:40|91.1|90|91.07|89.97|91.1|90|91.06|89.96|14
1652084570000|2022-05-09 08:22:50|91.06|89.96|91.11|90.01|91.11|90.01|91.05|89.95|7
1652084580000|2022-05-09 08:23:00|91.12|90.02|91.09|89.99|91.12|90.02|91.09|89.99|10
1652084590000|2022-05-09 08:23:10|91.08|89.98|91.06|89.96|91.09|89.99|91.06|89.96|11
1652084600000|2022-05-09 08:23:20|91.07|89.97|91.02|89.92|91.1|90|91.02|89.92|15
1652084610000|2022-05-09 08:23:30|91.03|89.93|91.04|89.94|91.04|89.94|91.02|89.92|10
1652084620000|2022-05-09 08:23:40|91.03|89.93|91.03|89.93|91.05|89.95|91.03|89.93|5
1652084630000|2022-05-09 08:23:50|91.02|89.92|90.83|89.73|91.05|89.95|90.83|89.73|14
1652084640000|2022-05-09 08:24:00|90.85|89.75|90.78|89.68|90.89|89.79|90.78|89.68|18
1652084650000|2022-05-09 08:24:10|90.77|89.67|90.72|89.62|90.81|89.71|90.72|89.62|20
1652084660000|2022-05-09 08:24:20|90.71|89.61|90.66|89.56|90.71|89.61|90.66|89.56|19
1652084670000|2022-05-09 08:24:30|90.67|89.57|90.63|89.53|90.69|89.59|90.63|89.53|16
1652084680000|2022-05-09 08:24:40|90.62|89.52|90.61|89.51|90.65|89.55|90.6|89.5|16
1652084690000|2022-05-09 08:24:50|90.6|89.5|90.65|89.55|90.65|89.55|90.55|89.45|25
1652084700000|2022-05-09 08:25:00|90.67|89.57|90.73|89.63|90.73|89.63|90.67|89.57|22
1652084710000|2022-05-09 08:25:10|90.72|89.62|90.67|89.57|90.77|89.67|90.67|89.57|20
1652084720000|2022-05-09 08:25:20|90.7|89.6|90.66|89.56|90.7|89.6|90.65|89.55|17
1652084730000|2022-05-09 08:25:30|90.65|89.55|90.71|89.61|90.72|89.62|90.65|89.55|14
1652084740000|2022-05-09 08:25:40|90.72|89.62|90.81|89.71|90.82|89.72|90.72|89.62|15
1652084750000|2022-05-09 08:25:50|90.82|89.72|90.74|89.64|90.84|89.74|90.74|89.64|12
1652084760000|2022-05-09 08:26:00|90.75|89.65|90.8|89.7|90.81|89.71|90.75|89.65|11
1652084770000|2022-05-09 08:26:10|90.81|89.71|90.88|89.78|90.88|89.78|90.76|89.66|20
1652084780000|2022-05-09 08:26:20|90.86|89.76|90.81|89.71|90.88|89.78|90.79|89.69|19
1652084790000|2022-05-09 08:26:30|90.79|89.69|90.81|89.71|90.83|89.73|90.79|89.69|10
1652084800000|2022-05-09 08:26:40|90.82|89.72|90.72|89.62|90.82|89.72|90.68|89.58|27
1652084810000|2022-05-09 08:26:50|90.71|89.61|90.73|89.63|90.73|89.63|90.69|89.59|13
1652084820000|2022-05-09 08:27:00|90.75|89.65|90.82|89.72|90.83|89.73|90.75|89.65|20
1652084830000|2022-05-09 08:27:10|90.83|89.73|90.85|89.75|90.91|89.81|90.83|89.73|20
1652084840000|2022-05-09 08:27:20|90.82|89.72|90.88|89.78|90.9|89.8|90.8|89.7|19
1652084850000|2022-05-09 08:27:30|90.89|89.79|90.83|89.73|90.9|89.8|90.82|89.72|11
1652084860000|2022-05-09 08:27:40|90.84|89.74|90.84|89.74|90.89|89.79|90.83|89.73|21
1652084870000|2022-05-09 08:27:50|90.85|89.75|90.79|89.69|90.86|89.76|90.79|89.69|18
1652084880000|2022-05-09 08:28:00|90.8|89.7|90.82|89.72|90.86|89.76|90.8|89.7|23
1652084890000|2022-05-09 08:28:10|90.81|89.71|90.96|89.86|90.96|89.86|90.81|89.71|22
1652084900000|2022-05-09 08:28:20|90.97|89.87|90.88|89.78|90.97|89.87|90.86|89.76|25
1652084910000|2022-05-09 08:28:30|90.87|89.77|90.9|89.8|90.91|89.81|90.86|89.76|14
1652084920000|2022-05-09 08:28:40|90.91|89.81|90.95|89.85|90.95|89.85|90.91|89.81|9
1652084930000|2022-05-09 08:28:50|90.94|89.84|90.92|89.82|90.94|89.84|90.9|89.8|13
1652084940000|2022-05-09 08:29:00|90.93|89.83|90.89|89.79|90.93|89.83|90.86|89.76|19
1652084950000|2022-05-09 08:29:10|90.9|89.8|90.86|89.76|90.91|89.81|90.85|89.75|16
1652084960000|2022-05-09 08:29:20|90.85|89.75|90.73|89.63|90.86|89.76|90.73|89.63|22
1652084970000|2022-05-09 08:29:30|90.75|89.65|90.86|89.76|90.87|89.77|90.75|89.65|25
1652084980000|2022-05-09 08:29:40|90.87|89.77|90.98|89.88|90.99|89.89|90.86|89.76|18
1652084990000|2022-05-09 08:29:50|90.96|89.86|91.02|89.92|91.05|89.95|90.96|89.86|20
1652085000000|2022-05-09 08:30:00|91.03|89.93|90.87|89.77|91.1|90|90.87|89.77|30
1652085010000|2022-05-09 08:30:10|90.88|89.78|90.77|89.67|90.88|89.78|90.77|89.67|22
1652085020000|2022-05-09 08:30:20|90.79|89.69|90.69|89.59|90.8|89.7|90.66|89.56|32
1652085030000|2022-05-09 08:30:30|90.67|89.57|90.61|89.51|90.71|89.61|90.6|89.5|26
1652085040000|2022-05-09 08:30:40|90.6|89.5|90.72|89.62|90.72|89.62|90.6|89.5|29
1652085050000|2022-05-09 08:30:50|90.71|89.61|90.8|89.7|90.83|89.73|90.68|89.58|30
1652085060000|2022-05-09 08:31:00|90.79|89.69|90.82|89.72|90.84|89.74|90.74|89.64|22
1652085070000|2022-05-09 08:31:10|90.83|89.73|90.79|89.69|90.85|89.75|90.75|89.65|27
1652085080000|2022-05-09 08:31:20|90.78|89.68|90.72|89.62|90.78|89.68|90.67|89.57|19
1652085090000|2022-05-09 08:31:30|90.7|89.6|90.75|89.65|90.8|89.7|90.7|89.6|25
1652085100000|2022-05-09 08:31:40|90.76|89.66|90.75|89.65|90.81|89.71|90.74|89.64|26
1652085110000|2022-05-09 08:31:50|90.73|89.63|90.76|89.66|90.78|89.68|90.73|89.63|21
1652085120000|2022-05-09 08:32:00|90.77|89.67|90.69|89.59|90.77|89.67|90.68|89.58|11
1652085130000|2022-05-09 08:32:10|90.7|89.6|90.72|89.62|90.72|89.62|90.68|89.58|14
1652085140000|2022-05-09 08:32:20|90.71|89.61|90.62|89.52|90.71|89.61|90.62|89.52|12
1652085150000|2022-05-09 08:32:30|90.63|89.53|90.65|89.55|90.67|89.57|90.61|89.51|26
1652085160000|2022-05-09 08:32:40|90.62|89.52|90.64|89.54|90.66|89.56|90.61|89.51|14
1652085170000|2022-05-09 08:32:50|90.66|89.56|90.66|89.56|90.68|89.58|90.62|89.52|16
1652085180000|2022-05-09 08:33:00|90.63|89.53|90.69|89.59|90.69|89.59|90.61|89.51|19
1652085190000|2022-05-09 08:33:10|90.7|89.6|90.69|89.59|90.72|89.62|90.69|89.59|17
1652085200000|2022-05-09 08:33:20|90.67|89.57|90.64|89.54|90.69|89.59|90.64|89.54|16
1652085210000|2022-05-09 08:33:30|90.65|89.55|90.62|89.52|90.65|89.55|90.61|89.51|10
1652085220000|2022-05-09 08:33:40|90.63|89.53|90.64|89.54|90.64|89.54|90.62|89.52|8
1652085230000|2022-05-09 08:33:50|90.65|89.55|90.65|89.55|90.68|89.58|90.64|89.54|9
1652085240000|2022-05-09 08:34:00|90.64|89.54|90.68|89.58|90.68|89.58|90.62|89.52|12
1652085250000|2022-05-09 08:34:10|90.67|89.57|90.65|89.55|90.68|89.58|90.63|89.53|14
1652085260000|2022-05-09 08:34:20|90.66|89.56|90.63|89.53|90.66|89.56|90.62|89.52|13
1652085270000|2022-05-09 08:34:30|90.64|89.54|90.68|89.58|90.68|89.58|90.64|89.54|2
1652085280000|2022-05-09 08:34:40|90.66|89.56|90.75|89.65|90.76|89.66|90.66|89.56|22
1652085290000|2022-05-09 08:34:50|90.74|89.64|90.8|89.7|90.81|89.71|90.74|89.64|18
1652085300000|2022-05-09 08:35:00|90.79|89.69|90.71|89.61|90.8|89.7|90.71|89.61|16
1652085310000|2022-05-09 08:35:10|90.7|89.6|90.68|89.58|90.71|89.61|90.68|89.58|5
1652085320000|2022-05-09 08:35:20|90.69|89.59|90.67|89.57|90.69|89.59|90.66|89.56|5
1652085330000|2022-05-09 08:35:30|90.66|89.56|90.68|89.58|90.69|89.59|90.66|89.56|7
1652085340000|2022-05-09 08:35:40|90.69|89.59|90.74|89.64|90.74|89.64|90.68|89.58|11
1652085350000|2022-05-09 08:35:50|90.73|89.63|90.81|89.71|90.82|89.72|90.73|89.63|22
1652085360000|2022-05-09 08:36:00|90.82|89.72|90.86|89.76|90.87|89.77|90.78|89.68|16
1652085370000|2022-05-09 08:36:10|90.87|89.77|90.96|89.86|90.96|89.86|90.86|89.76|16
1652085380000|2022-05-09 08:36:20|90.95|89.85|91.05|89.95|91.05|89.95|90.95|89.85|20
1652085390000|2022-05-09 08:36:30|91.07|89.97|91.07|89.97|91.1|90|91.04|89.94|22
1652085400000|2022-05-09 08:36:40|91.08|89.98|91.07|89.97|91.13|90.03|91.07|89.97|17
1652085410000|2022-05-09 08:36:50|91.1|90|90.97|89.87|91.1|90|90.97|89.87|22
1652085420000|2022-05-09 08:37:00|91|89.9|90.99|89.89|91.01|89.91|90.98|89.88|12
1652085430000|2022-05-09 08:37:10|90.98|89.88|90.92|89.82|90.98|89.88|90.89|89.79|16
1652085440000|2022-05-09 08:37:20|90.93|89.83|91.03|89.93|91.04|89.94|90.93|89.83|19
1652085450000|2022-05-09 08:37:30|91.02|89.92|91.01|89.91|91.04|89.94|90.96|89.86|17
1652085460000|2022-05-09 08:37:40|91.02|89.92|90.99|89.89|91.02|89.92|90.97|89.87|20
1652085470000|2022-05-09 08:37:50|91|89.9|90.95|89.85|91.01|89.91|90.94|89.84|19
1652085480000|2022-05-09 08:38:00|90.94|89.84|90.98|89.88|91.01|89.91|90.94|89.84|12
1652085490000|2022-05-09 08:38:10|91|89.9|91.03|89.93|91.05|89.95|91|89.9|12
1652085500000|2022-05-09 08:38:20|91.04|89.94|90.99|89.89|91.04|89.94|90.99|89.89|4
1652085510000|2022-05-09 08:38:30|91|89.9|91.01|89.91|91.03|89.93|91|89.9|8
1652085520000|2022-05-09 08:38:40|90.99|89.89|91.01|89.91|91.01|89.91|90.98|89.88|10
1652085530000|2022-05-09 08:38:50|91|89.9|90.99|89.89|91.01|89.91|90.96|89.86|10
1652085540000|2022-05-09 08:39:00|91|89.9|91.05|89.95|91.06|89.96|91|89.9|9
1652085550000|2022-05-09 08:39:10|91.06|89.96|91.09|89.99|91.11|90.01|91.05|89.95|16
1652085560000|2022-05-09 08:39:20|91.1|90|91.1|90|91.1|90|91.09|89.99|3
1652085570000|2022-05-09 08:39:30|91.11|90.01|91.11|90.01|91.12|90.02|91.09|89.99|6
1652085580000|2022-05-09 08:39:40|91.12|90.02|91.1|90|91.12|90.02|91.09|89.99|17
1652085590000|2022-05-09 08:39:50|91.09|89.99|91.09|89.99|91.12|90.02|91.09|89.99|5
1652085600000|2022-05-09 08:40:00|91.1|90|91.14|90.04|91.19|90.09|91.1|90|10
1652085610000|2022-05-09 08:40:10|91.2|90.1|91.18|90.08|91.2|90.1|91.13|90.03|16
1652085620000|2022-05-09 08:40:20|91.17|90.07|91.18|90.08|91.19|90.09|91.17|90.07|10
1652085630000|2022-05-09 08:40:30|91.19|90.09|91.16|90.06|91.22|90.12|91.16|90.06|12
1652085640000|2022-05-09 08:40:40|91.11|90.01|91.05|89.95|91.12|90.02|91.05|89.95|14
1652085650000|2022-05-09 08:40:50|91.06|89.96|91.01|89.91|91.07|89.97|90.99|89.89|20
1652085660000|2022-05-09 08:41:00|91.02|89.92|91.05|89.95|91.11|90.01|91.01|89.91|19
1652085670000|2022-05-09 08:41:10|91.03|89.93|90.99|89.89|91.03|89.93|90.99|89.89|8
1652085680000|2022-05-09 08:41:20|90.98|89.88|90.9|89.8|91|89.9|90.88|89.78|20
1652085690000|2022-05-09 08:41:30|90.91|89.81|90.92|89.82|90.92|89.82|90.85|89.75|13
1652085700000|2022-05-09 08:41:40|90.93|89.83|90.9|89.8|90.93|89.83|90.86|89.76|12
1652085710000|2022-05-09 08:41:50|90.87|89.77|90.88|89.78|90.9|89.8|90.86|89.76|10
1652085720000|2022-05-09 08:42:00|90.84|89.74|90.88|89.78|90.88|89.78|90.81|89.71|11
1652085730000|2022-05-09 08:42:10|90.9|89.8|90.86|89.76|90.9|89.8|90.85|89.75|6
1652085740000|2022-05-09 08:42:20|90.85|89.75|90.84|89.74|90.9|89.8|90.82|89.72|10
1652085750000|2022-05-09 08:42:30|90.83|89.73|90.81|89.71|90.83|89.73|90.8|89.7|7
1652085760000|2022-05-09 08:42:40|90.8|89.7|90.73|89.63|90.81|89.71|90.73|89.63|9
1652085770000|2022-05-09 08:42:50|90.74|89.64|90.77|89.67|90.78|89.68|90.74|89.64|13
1652085780000|2022-05-09 08:43:00|90.76|89.66|90.76|89.66|90.76|89.66|90.74|89.64|3
1652085790000|2022-05-09 08:43:10|90.75|89.65|90.75|89.65|90.75|89.65|90.74|89.64|3
1652085800000|2022-05-09 08:43:20|90.77|89.67|90.73|89.63|90.77|89.67|90.73|89.63|10
1652085810000|2022-05-09 08:43:30|90.72|89.62|90.73|89.63|90.79|89.69|90.69|89.59|19
1652085820000|2022-05-09 08:43:40|90.78|89.68|90.74|89.64|90.8|89.7|90.74|89.64|21
1652085830000|2022-05-09 08:43:50|90.72|89.62|90.74|89.64|90.76|89.66|90.71|89.61|6
1652085840000|2022-05-09 08:44:00|90.8|89.7|90.75|89.65|90.8|89.7|90.74|89.64|14
1652085850000|2022-05-09 08:44:10|90.76|89.66|90.79|89.69|90.79|89.69|90.76|89.66|6
1652085860000|2022-05-09 08:44:20|90.8|89.7|90.82|89.72|90.82|89.72|90.79|89.69|13
1652085870000|2022-05-09 08:44:30|90.81|89.71|90.84|89.74|90.84|89.74|90.79|89.69|8
1652085880000|2022-05-09 08:44:40|90.85|89.75|90.87|89.77|90.88|89.78|90.85|89.75|15
1652085890000|2022-05-09 08:44:50|90.86|89.76|90.91|89.81|90.92|89.82|90.86|89.76|10
1652085900000|2022-05-09 08:45:00|90.92|89.82|90.95|89.85|90.98|89.88|90.92|89.82|13
1652085910000|2022-05-09 08:45:10|90.98|89.88|90.88|89.78|90.99|89.89|90.88|89.78|8
1652085920000|2022-05-09 08:45:20|90.9|89.8|90.88|89.78|90.9|89.8|90.88|89.78|4
1652085930000|2022-05-09 08:45:30|90.89|89.79|90.92|89.82|90.92|89.82|90.89|89.79|4
1652085940000|2022-05-09 08:45:40|90.93|89.83|90.91|89.81|90.93|89.83|90.9|89.8|9
1652085950000|2022-05-09 08:45:50|90.9|89.8|90.96|89.86|90.96|89.86|90.9|89.8|8
1652085960000|2022-05-09 08:46:00|90.95|89.85|90.88|89.78|90.97|89.87|90.88|89.78|5
1652085970000|2022-05-09 08:46:10|90.87|89.77|90.82|89.72|90.9|89.8|90.81|89.71|10
1652085980000|2022-05-09 08:46:20|90.81|89.71|90.81|89.71|90.82|89.72|90.81|89.71|7
1652085990000|2022-05-09 08:46:30|90.82|89.72|90.81|89.71|90.83|89.73|90.81|89.71|4
1652086010000|2022-05-09 08:46:50|90.8|89.7|90.8|89.7|90.81|89.71|90.8|89.7|3
1652086020000|2022-05-09 08:47:00|90.79|89.69|90.71|89.61|90.8|89.7|90.71|89.61|16
1652086030000|2022-05-09 08:47:10|90.7|89.6|90.75|89.65|90.75|89.65|90.7|89.6|9
1652086040000|2022-05-09 08:47:20|90.76|89.66|90.7|89.6|90.76|89.66|90.63|89.53|13
1652086050000|2022-05-09 08:47:30|90.69|89.59|90.78|89.68|90.81|89.71|90.69|89.59|14
1652086060000|2022-05-09 08:47:40|90.8|89.7|90.85|89.75|90.86|89.76|90.8|89.7|10
1652086070000|2022-05-09 08:47:50|90.86|89.76|90.84|89.74|90.91|89.81|90.84|89.74|12
1652086080000|2022-05-09 08:48:00|90.85|89.75|90.85|89.75|90.87|89.77|90.84|89.74|8
1652086090000|2022-05-09 08:48:10|90.86|89.76|90.88|89.78|90.88|89.78|90.85|89.75|6
1652086100000|2022-05-09 08:48:20|90.89|89.79|90.9|89.8|90.9|89.8|90.88|89.78|9
1652086110000|2022-05-09 08:48:30|90.89|89.79|90.88|89.78|90.91|89.81|90.88|89.78|7
1652086120000|2022-05-09 08:48:40|90.9|89.8|90.99|89.89|90.99|89.89|90.9|89.8|15
1652086130000|2022-05-09 08:48:50|90.98|89.88|90.94|89.84|90.98|89.88|90.91|89.81|13
1652086140000|2022-05-09 08:49:00|90.93|89.83|90.99|89.89|91|89.9|90.93|89.83|17
1652086150000|2022-05-09 08:49:10|90.98|89.88|90.95|89.85|90.98|89.88|90.88|89.78|22
1652086160000|2022-05-09 08:49:20|90.97|89.87|91.02|89.92|91.03|89.93|90.97|89.87|11
1652086170000|2022-05-09 08:49:30|90.99|89.89|91|89.9|91.01|89.91|90.99|89.89|5
1652086180000|2022-05-09 08:49:40|91.01|89.91|91|89.9|91.02|89.92|91|89.9|8
1652086190000|2022-05-09 08:49:50|90.99|89.89|90.94|89.84|91|89.9|90.94|89.84|9
1652086200000|2022-05-09 08:50:00|90.93|89.83|90.94|89.84|90.94|89.84|90.93|89.83|10
1652086210000|2022-05-09 08:50:10|90.97|89.87|90.99|89.89|91|89.9|90.96|89.86|14
1652086220000|2022-05-09 08:50:20|90.98|89.88|91.01|89.91|91.01|89.91|90.98|89.88|9
1652086230000|2022-05-09 08:50:30|91|89.9|91.02|89.92|91.02|89.92|91|89.9|11
1652086240000|2022-05-09 08:50:40|91.03|89.93|91.03|89.93|91.07|89.97|91.03|89.93|9
1652086250000|2022-05-09 08:50:50|91.04|89.94|91.05|89.95|91.05|89.95|91.04|89.94|2
1652086260000|2022-05-09 08:51:00|91.04|89.94|90.99|89.89|91.04|89.94|90.99|89.89|9
1652086270000|2022-05-09 08:51:10|91|89.9|91.05|89.95|91.05|89.95|90.99|89.89|20
1652086280000|2022-05-09 08:51:20|91.06|89.96|91.06|89.96|91.1|90|91.03|89.93|13
1652086290000|2022-05-09 08:51:30|91.05|89.95|91.14|90.04|91.14|90.04|91.05|89.95|11
1652086300000|2022-05-09 08:51:40|91.17|90.07|91.17|90.07|91.2|90.1|91.13|90.03|20
1652086310000|2022-05-09 08:51:50|91.18|90.08|91.16|90.06|91.19|90.09|91.15|90.05|10
1652086320000|2022-05-09 08:52:00|91.17|90.07|91.19|90.09|91.21|90.11|91.16|90.06|17
1652086330000|2022-05-09 08:52:10|91.2|90.1|91.18|90.08|91.2|90.1|91.14|90.04|12
1652086340000|2022-05-09 08:52:20|91.19|90.09|91.21|90.11|91.22|90.12|91.18|90.08|12
1652086350000|2022-05-09 08:52:30|91.22|90.12|91.19|90.09|91.22|90.12|91.19|90.09|9
1652086360000|2022-05-09 08:52:40|91.2|90.1|91.21|90.11|91.21|90.11|91.17|90.07|11
1652086370000|2022-05-09 08:52:50|91.22|90.12|91.22|90.12|91.26|90.16|91.2|90.1|12
1652086380000|2022-05-09 08:53:00|91.21|90.11|91.26|90.16|91.27|90.17|91.21|90.11|8
1652086390000|2022-05-09 08:53:10|91.27|90.17|91.25|90.15|91.28|90.18|91.23|90.13|19
1652086400000|2022-05-09 08:53:20|91.28|90.18|91.25|90.15|91.28|90.18|91.25|90.15|11
1652086410000|2022-05-09 08:53:30|91.26|90.16|91.24|90.14|91.27|90.17|91.24|90.14|8
1652086420000|2022-05-09 08:53:40|91.23|90.13|91.25|90.15|91.28|90.18|91.23|90.13|14
1652086430000|2022-05-09 08:53:50|91.24|90.14|91.26|90.16|91.27|90.17|91.24|90.14|13
1652086440000|2022-05-09 08:54:00|91.25|90.15|91.34|90.24|91.35|90.25|91.22|90.12|25
1652086450000|2022-05-09 08:54:10|91.35|90.25|91.35|90.25|91.36|90.26|91.31|90.21|13
1652086460000|2022-05-09 08:54:20|91.34|90.24|91.39|90.29|91.39|90.29|91.33|90.23|17
1652086470000|2022-05-09 08:54:30|91.4|90.3|91.44|90.34|91.45|90.35|91.4|90.3|12
1652086480000|2022-05-09 08:54:40|91.45|90.35|91.43|90.33|91.45|90.35|91.38|90.28|11
1652086490000|2022-05-09 08:54:50|91.44|90.34|91.46|90.36|91.46|90.36|91.39|90.29|15
1652086500000|2022-05-09 08:55:00|91.47|90.37|91.51|90.41|91.54|90.44|91.47|90.37|23
1652086510000|2022-05-09 08:55:10|91.52|90.42|91.45|90.35|91.52|90.42|91.45|90.35|22
1652086520000|2022-05-09 08:55:20|91.46|90.36|91.49|90.39|91.5|90.4|91.46|90.36|15
1652086530000|2022-05-09 08:55:30|91.5|90.4|91.57|90.47|91.57|90.47|91.5|90.4|8
1652086540000|2022-05-09 08:55:40|91.55|90.45|91.55|90.45|91.57|90.47|91.54|90.44|12
1652086550000|2022-05-09 08:55:50|91.54|90.44|91.46|90.36|91.54|90.44|91.46|90.36|17
1652086560000|2022-05-09 08:56:00|91.47|90.37|91.47|90.37|91.47|90.37|91.46|90.36|5
1652086570000|2022-05-09 08:56:10|91.46|90.36|91.44|90.34|91.47|90.37|91.44|90.34|13
1652086580000|2022-05-09 08:56:20|91.43|90.33|91.41|90.31|91.5|90.4|91.4|90.3|15
1652086590000|2022-05-09 08:56:30|91.4|90.3|91.36|90.26|91.4|90.3|91.35|90.25|13
1652086600000|2022-05-09 08:56:40|91.35|90.25|91.29|90.19|91.35|90.25|91.29|90.19|8
1652086610000|2022-05-09 08:56:50|91.31|90.21|91.56|90.46|91.56|90.46|91.31|90.21|23
1652086620000|2022-05-09 08:57:00|91.57|90.47|91.5|90.4|91.6|90.5|91.5|90.4|23
1652086630000|2022-05-09 08:57:10|91.52|90.42|91.49|90.39|91.52|90.42|91.48|90.38|18
1652086640000|2022-05-09 08:57:20|91.5|90.4|91.47|90.37|91.55|90.45|91.46|90.36|27
1652086650000|2022-05-09 08:57:30|91.49|90.39|91.47|90.37|91.49|90.39|91.44|90.34|13
1652086660000|2022-05-09 08:57:40|91.48|90.38|91.52|90.42|91.52|90.42|91.47|90.37|7
1652086670000|2022-05-09 08:57:50|91.54|90.44|91.52|90.42|91.57|90.47|91.52|90.42|14
1652086680000|2022-05-09 08:58:00|91.55|90.45|91.54|90.44|91.56|90.46|91.5|90.4|10
1652086690000|2022-05-09 08:58:10|91.56|90.46|91.54|90.44|91.56|90.46|91.53|90.43|5
1652086700000|2022-05-09 08:58:20|91.53|90.43|91.46|90.36|91.53|90.43|91.46|90.36|7
1652086710000|2022-05-09 08:58:30|91.47|90.37|91.59|90.49|91.59|90.49|91.47|90.37|14
1652086720000|2022-05-09 08:58:40|91.6|90.5|91.62|90.52|91.68|90.58|91.58|90.48|27
1652086730000|2022-05-09 08:58:50|91.64|90.54|91.65|90.55|91.67|90.57|91.61|90.51|17
1652086740000|2022-05-09 08:59:00|91.67|90.57|91.71|90.61|91.71|90.61|91.65|90.55|18
1652086750000|2022-05-09 08:59:10|91.7|90.6|91.68|90.58|91.78|90.68|91.68|90.58|28
1652086760000|2022-05-09 08:59:20|91.7|90.6|91.7|90.6|91.71|90.61|91.65|90.55|19
1652086770000|2022-05-09 08:59:30|91.71|90.61|91.7|90.6|91.76|90.66|91.7|90.6|23
1652086780000|2022-05-09 08:59:40|91.71|90.61|91.71|90.61|91.73|90.63|91.71|90.61|9
1652086790000|2022-05-09 08:59:50|91.7|90.6|91.66|90.56|91.7|90.6|91.66|90.56|7
1652086800000|2022-05-09 09:00:00|91.65|90.55|91.67|90.57|91.69|90.59|91.65|90.55|11
1652086810000|2022-05-09 09:00:10|91.68|90.58|91.64|90.54|91.68|90.58|91.64|90.54|9
1652086820000|2022-05-09 09:00:20|91.65|90.55|91.59|90.49|91.68|90.58|91.59|90.49|11
1652086830000|2022-05-09 09:00:30|91.61|90.51|91.58|90.48|91.61|90.51|91.58|90.48|4
1652086840000|2022-05-09 09:00:40|91.57|90.47|91.55|90.45|91.57|90.47|91.55|90.45|7
1652086850000|2022-05-09 09:00:50|91.56|90.46|91.55|90.45|91.56|90.46|91.55|90.45|6
1652086860000|2022-05-09 09:01:00|91.54|90.44|91.54|90.44|91.55|90.45|91.54|90.44|5
1652086870000|2022-05-09 09:01:10|91.58|90.48|91.6|90.5|91.6|90.5|91.58|90.48|6
1652086880000|2022-05-09 09:01:20|91.59|90.49|91.62|90.52|91.63|90.53|91.56|90.46|15
1652086890000|2022-05-09 09:01:30|91.61|90.51|91.65|90.55|91.67|90.57|91.61|90.51|4
1652086900000|2022-05-09 09:01:40|91.64|90.54|91.6|90.5|91.64|90.54|91.6|90.5|6
1652086910000|2022-05-09 09:01:50|91.59|90.49|91.58|90.48|91.6|90.5|91.57|90.47|5
1652086920000|2022-05-09 09:02:00|91.57|90.47|91.58|90.48|91.58|90.48|91.57|90.47|2
1652086930000|2022-05-09 09:02:10|91.59|90.49|91.59|90.49|91.59|90.49|91.59|90.49|1
1652086940000|2022-05-09 09:02:20|91.6|90.5|91.57|90.47|91.6|90.5|91.56|90.46|5
1652086950000|2022-05-09 09:02:30|91.56|90.46|91.56|90.46|91.56|90.46|91.55|90.45|3
1652086960000|2022-05-09 09:02:40|91.57|90.47|91.58|90.48|91.59|90.49|91.57|90.47|8
1652086970000|2022-05-09 09:02:50|91.57|90.47|91.68|90.58|91.68|90.58|91.57|90.47|14
1652086980000|2022-05-09 09:03:00|91.67|90.57|91.67|90.57|91.7|90.6|91.67|90.57|7
1652086990000|2022-05-09 09:03:10|91.66|90.56|91.64|90.54|91.66|90.56|91.64|90.54|11
1652087000000|2022-05-09 09:03:20|91.63|90.53|91.61|90.51|91.64|90.54|91.61|90.51|6
1652087010000|2022-05-09 09:03:30|91.6|90.5|91.58|90.48|91.6|90.5|91.58|90.48|5
1652087020000|2022-05-09 09:03:40|91.59|90.49|91.64|90.54|91.65|90.55|91.59|90.49|5
1652087030000|2022-05-09 09:03:50|91.63|90.53|91.6|90.5|91.63|90.53|91.59|90.49|9
1652087040000|2022-05-09 09:04:00|91.61|90.51|91.61|90.51|91.61|90.51|91.61|90.51|1
1652087050000|2022-05-09 09:04:10|91.62|90.52|91.66|90.56|91.67|90.57|91.62|90.52|9
1652087060000|2022-05-09 09:04:20|91.67|90.57|91.66|90.56|91.69|90.59|91.66|90.56|8
1652087070000|2022-05-09 09:04:30|91.67|90.57|91.67|90.57|91.67|90.57|91.67|90.57|1
1652087080000|2022-05-09 09:04:40|91.68|90.58|91.69|90.59|91.69|90.59|91.68|90.58|2
1652087090000|2022-05-09 09:04:50|91.68|90.58|91.66|90.56|91.69|90.59|91.66|90.56|10
1652087100000|2022-05-09 09:05:00|91.65|90.55|91.65|90.55|91.68|90.58|91.64|90.54|10
1652087110000|2022-05-09 09:05:10|91.64|90.54|91.66|90.56|91.66|90.56|91.63|90.53|5
1652087120000|2022-05-09 09:05:20|91.68|90.58|91.68|90.58|91.68|90.58|91.67|90.57|3
1652087130000|2022-05-09 09:05:30|91.67|90.57|91.66|90.56|91.68|90.58|91.66|90.56|4
1652087140000|2022-05-09 09:05:40|91.65|90.55|91.66|90.56|91.67|90.57|91.62|90.52|10
1652087150000|2022-05-09 09:05:50|91.67|90.57|91.67|90.57|91.67|90.57|91.67|90.57|1
1652087160000|2022-05-09 09:06:00|91.68|90.58|91.67|90.57|91.68|90.58|91.67|90.57|6
1652087170000|2022-05-09 09:06:10|91.68|90.58|91.75|90.65|91.75|90.65|91.68|90.58|6
1652087180000|2022-05-09 09:06:20|91.74|90.64|91.76|90.66|91.76|90.66|91.73|90.63|9
1652087190000|2022-05-09 09:06:30|91.77|90.67|91.74|90.64|91.77|90.67|91.74|90.64|4
1652087200000|2022-05-09 09:06:40|91.73|90.63|91.69|90.59|91.75|90.65|91.69|90.59|8
1652087210000|2022-05-09 09:06:50|91.68|90.58|91.68|90.58|91.69|90.59|91.67|90.57|5
1652087220000|2022-05-09 09:07:00|91.69|90.59|91.72|90.62|91.73|90.63|91.69|90.59|7
1652087230000|2022-05-09 09:07:10|91.73|90.63|91.76|90.66|91.76|90.66|91.73|90.63|3
1652087240000|2022-05-09 09:07:20|91.78|90.68|91.78|90.68|91.79|90.69|91.78|90.68|3
1652087250000|2022-05-09 09:07:30|91.77|90.67|91.76|90.66|91.78|90.68|91.75|90.65|9
1652087260000|2022-05-09 09:07:40|91.77|90.67|91.77|90.67|91.8|90.7|91.77|90.67|6
1652087270000|2022-05-09 09:07:50|91.76|90.66|91.75|90.65|91.76|90.66|91.74|90.64|5
1652087280000|2022-05-09 09:08:00|91.73|90.63|91.67|90.57|91.75|90.65|91.67|90.57|8
1652087290000|2022-05-09 09:08:10|91.66|90.56|91.68|90.58|91.68|90.58|91.65|90.55|8
1652087300000|2022-05-09 09:08:20|91.7|90.6|91.77|90.67|91.77|90.67|91.68|90.58|16
1652087310000|2022-05-09 09:08:30|91.76|90.66|91.76|90.66|91.77|90.67|91.75|90.65|4
1652087320000|2022-05-09 09:08:40|91.77|90.67|91.75|90.65|91.77|90.67|91.75|90.65|5
1652087330000|2022-05-09 09:08:50|91.74|90.64|91.78|90.68|91.82|90.72|91.73|90.63|19
1652087340000|2022-05-09 09:09:00|91.77|90.67|91.77|90.67|91.78|90.68|91.76|90.66|7
1652087350000|2022-05-09 09:09:10|91.76|90.66|91.73|90.63|91.77|90.67|91.73|90.63|6
1652087360000|2022-05-09 09:09:20|91.74|90.64|91.74|90.64|91.76|90.66|91.74|90.64|3
1652087370000|2022-05-09 09:09:30|91.75|90.65|91.76|90.66|91.79|90.69|91.75|90.65|10
1652087380000|2022-05-09 09:09:40|91.78|90.68|91.76|90.66|91.78|90.68|91.76|90.66|3
1652087390000|2022-05-09 09:09:50|91.77|90.67|91.74|90.64|91.77|90.67|91.74|90.64|3
1652087400000|2022-05-09 09:10:00|91.77|90.67|91.74|90.64|91.77|90.67|91.74|90.64|2
1652087410000|2022-05-09 09:10:10|91.73|90.63|91.74|90.64|91.74|90.64|91.72|90.62|6
1652087420000|2022-05-09 09:10:20|91.73|90.63|91.81|90.71|91.81|90.71|91.73|90.63|7
1652087430000|2022-05-09 09:10:30|91.83|90.73|91.86|90.76|91.86|90.76|91.83|90.73|5
1652087440000|2022-05-09 09:10:40|91.85|90.75|91.87|90.77|91.87|90.77|91.84|90.74|9
1652087450000|2022-05-09 09:10:50|91.84|90.74|91.84|90.74|91.84|90.74|91.84|90.74|1
1652087460000|2022-05-09 09:11:00|91.85|90.75|91.85|90.75|91.87|90.77|91.84|90.74|12
1652087470000|2022-05-09 09:11:10|91.87|90.77|91.85|90.75|91.87|90.77|91.85|90.75|6
1652087480000|2022-05-09 09:11:20|91.86|90.76|91.84|90.74|91.88|90.78|91.84|90.74|10
1652087490000|2022-05-09 09:11:30|91.87|90.77|91.85|90.75|91.87|90.77|91.84|90.74|3
1652087500000|2022-05-09 09:11:40|91.86|90.76|91.86|90.76|91.87|90.77|91.85|90.75|7
1652087510000|2022-05-09 09:11:50|91.87|90.77|91.86|90.76|91.93|90.83|91.86|90.76|17
1652087520000|2022-05-09 09:12:00|91.85|90.75|91.88|90.78|91.88|90.78|91.85|90.75|6
1652087530000|2022-05-09 09:12:10|91.87|90.77|91.92|90.82|91.92|90.82|91.87|90.77|13
1652087540000|2022-05-09 09:12:20|91.9|90.8|91.9|90.8|91.91|90.81|91.88|90.78|14
1652087550000|2022-05-09 09:12:30|91.89|90.79|91.89|90.79|91.9|90.8|91.88|90.78|4
1652087560000|2022-05-09 09:12:40|91.91|90.81|92|90.9|92|90.9|91.91|90.81|16
1652087570000|2022-05-09 09:12:50|91.99|90.89|92.04|90.94|92.05|90.95|91.99|90.89|14
1652087580000|2022-05-09 09:13:00|92.03|90.93|92.14|91.04|92.2|91.1|92.03|90.93|15
1652087590000|2022-05-09 09:13:10|92.13|91.03|92.18|91.08|92.2|91.1|92.13|91.03|12
1652087600000|2022-05-09 09:13:20|92.19|91.09|92.25|91.15|92.27|91.17|92.19|91.09|13
1652087610000|2022-05-09 09:13:30|92.24|91.14|92.3|91.2|92.3|91.2|92.22|91.12|12
1652087620000|2022-05-09 09:13:40|92.26|91.16|92.23|91.13|92.28|91.18|92.23|91.13|13
1652087630000|2022-05-09 09:13:50|92.22|91.12|92.23|91.13|92.25|91.15|92.22|91.12|5
1652087640000|2022-05-09 09:14:00|92.22|91.12|92.26|91.16|92.27|91.17|92.22|91.12|7
1652087650000|2022-05-09 09:14:10|92.25|91.15|92.18|91.08|92.25|91.15|92.16|91.06|12
1652087660000|2022-05-09 09:14:20|92.17|91.07|92.2|91.1|92.23|91.13|92.17|91.07|7
1652087670000|2022-05-09 09:14:30|92.19|91.09|92.2|91.1|92.2|91.1|92.18|91.08|4
1652087680000|2022-05-09 09:14:40|92.19|91.09|92.13|91.03|92.19|91.09|92.13|91.03|12
1652087690000|2022-05-09 09:14:50|92.15|91.05|92.13|91.03|92.15|91.05|92.07|90.97|15
1652087700000|2022-05-09 09:15:00|92.14|91.04|92.17|91.07|92.18|91.08|92.12|91.02|8
1652087710000|2022-05-09 09:15:10|92.16|91.06|92.11|91.01|92.16|91.06|92.1|91|13
1652087720000|2022-05-09 09:15:20|92.1|91|92.09|90.99|92.1|91|92.08|90.98|4
1652087730000|2022-05-09 09:15:30|92.08|90.98|92.09|90.99|92.1|91|92.08|90.98|8
1652087740000|2022-05-09 09:15:40|92.08|90.98|92.07|90.97|92.08|90.98|92.07|90.97|2
1652087750000|2022-05-09 09:15:50|92.06|90.96|92.07|90.97|92.07|90.97|92.01|90.91|9
1652087760000|2022-05-09 09:16:00|92.05|90.95|92.06|90.96|92.06|90.96|92.03|90.93|10
1652087770000|2022-05-09 09:16:10|92.07|90.97|92.04|90.94|92.07|90.97|92.03|90.93|8
1652087780000|2022-05-09 09:16:20|92.03|90.93|91.97|90.87|92.03|90.93|91.97|90.87|4
1652087790000|2022-05-09 09:16:30|91.96|90.86|91.97|90.87|91.97|90.87|91.96|90.86|2
1652087800000|2022-05-09 09:16:40|91.96|90.86|91.94|90.84|91.96|90.86|91.94|90.84|3
1652087810000|2022-05-09 09:16:50|91.93|90.83|91.91|90.81|91.93|90.83|91.91|90.81|7
1652087820000|2022-05-09 09:17:00|91.92|90.82|91.95|90.85|91.97|90.87|91.92|90.82|10
1652087830000|2022-05-09 09:17:10|91.94|90.84|91.96|90.86|91.97|90.87|91.93|90.83|10
1652087840000|2022-05-09 09:17:20|91.97|90.87|91.95|90.85|91.97|90.87|91.94|90.84|16
1652087850000|2022-05-09 09:17:30|91.94|90.84|91.91|90.81|91.94|90.84|91.9|90.8|8
1652087860000|2022-05-09 09:17:40|91.9|90.8|91.9|90.8|91.91|90.81|91.9|90.8|5
1652087870000|2022-05-09 09:17:50|91.91|90.81|91.88|90.78|91.91|90.81|91.88|90.78|11
1652087880000|2022-05-09 09:18:00|91.86|90.76|91.81|90.71|91.88|90.78|91.81|90.71|15
1652087890000|2022-05-09 09:18:10|91.79|90.69|91.78|90.68|91.8|90.7|91.77|90.67|8
1652087900000|2022-05-09 09:18:20|91.77|90.67|91.69|90.59|91.78|90.68|91.69|90.59|16
1652087910000|2022-05-09 09:18:30|91.68|90.58|91.74|90.64|91.76|90.66|91.68|90.58|15
1652087920000|2022-05-09 09:18:40|91.73|90.63|91.79|90.69|91.8|90.7|91.73|90.63|13
1652087930000|2022-05-09 09:18:50|91.8|90.7|91.73|90.63|91.85|90.75|91.72|90.62|13
1652087940000|2022-05-09 09:19:00|91.74|90.64|91.68|90.58|91.8|90.7|91.68|90.58|11
1652087950000|2022-05-09 09:19:10|91.67|90.57|91.67|90.57|91.67|90.57|91.67|90.57|1
1652087960000|2022-05-09 09:19:20|91.66|90.56|91.65|90.55|91.68|90.58|91.65|90.55|13
1652087970000|2022-05-09 09:19:30|91.66|90.56|91.64|90.54|91.67|90.57|91.62|90.52|12
1652087980000|2022-05-09 09:19:40|91.63|90.53|91.62|90.52|91.64|90.54|91.61|90.51|14
1652087990000|2022-05-09 09:19:50|91.63|90.53|91.64|90.54|91.7|90.6|91.62|90.52|9
1652088000000|2022-05-09 09:20:00|91.63|90.53|91.69|90.59|91.71|90.61|91.62|90.52|14
1652088020000|2022-05-09 09:20:20|91.67|90.57|91.67|90.57|91.68|90.58|91.67|90.57|5
1652088030000|2022-05-09 09:20:30|91.68|90.58|91.67|90.57|91.68|90.58|91.67|90.57|4
1652088040000|2022-05-09 09:20:40|91.66|90.56|91.65|90.55|91.66|90.56|91.63|90.53|4
1652088050000|2022-05-09 09:20:50|91.63|90.53|91.66|90.56|91.66|90.56|91.62|90.52|6
1652088060000|2022-05-09 09:21:00|91.67|90.57|91.71|90.61|91.71|90.61|91.67|90.57|9
1652088070000|2022-05-09 09:21:10|91.73|90.63|91.72|90.62|91.75|90.65|91.72|90.62|6
1652088080000|2022-05-09 09:21:20|91.73|90.63|91.74|90.64|91.76|90.66|91.73|90.63|9
1652088090000|2022-05-09 09:21:30|91.73|90.63|91.7|90.6|91.73|90.63|91.68|90.58|10
1652088100000|2022-05-09 09:21:40|91.68|90.58|91.64|90.54|91.68|90.58|91.64|90.54|10
1652088110000|2022-05-09 09:21:50|91.65|90.55|91.66|90.56|91.66|90.56|91.65|90.55|4
1652088120000|2022-05-09 09:22:00|91.67|90.57|91.71|90.61|91.71|90.61|91.66|90.56|7
1652088130000|2022-05-09 09:22:10|91.72|90.62|91.73|90.63|91.74|90.64|91.7|90.6|7
1652088140000|2022-05-09 09:22:20|91.72|90.62|91.72|90.62|91.72|90.62|91.71|90.61|3
1652088150000|2022-05-09 09:22:30|91.74|90.64|91.68|90.58|91.74|90.64|91.68|90.58|10
1652088160000|2022-05-09 09:22:40|91.67|90.57|91.68|90.58|91.69|90.59|91.67|90.57|4
1652088170000|2022-05-09 09:22:50|91.69|90.59|91.69|90.59|91.69|90.59|91.69|90.59|1
1652088180000|2022-05-09 09:23:00|91.68|90.58|91.64|90.54|91.68|90.58|91.64|90.54|6
1652088190000|2022-05-09 09:23:10|91.63|90.53|91.63|90.53|91.63|90.53|91.63|90.53|1
1652088200000|2022-05-09 09:23:20|91.64|90.54|91.65|90.55|91.65|90.55|91.63|90.53|4
1652088210000|2022-05-09 09:23:30|91.66|90.56|91.65|90.55|91.66|90.56|91.64|90.54|4
1652088220000|2022-05-09 09:23:40|91.66|90.56|91.63|90.53|91.66|90.56|91.63|90.53|6
1652088230000|2022-05-09 09:23:50|91.62|90.52|91.66|90.56|91.68|90.58|91.62|90.52|8
1652088240000|2022-05-09 09:24:00|91.68|90.58|91.71|90.61|91.71|90.61|91.68|90.58|6
1652088250000|2022-05-09 09:24:10|91.7|90.6|91.69|90.59|91.7|90.6|91.69|90.59|4
1652088260000|2022-05-09 09:24:20|91.68|90.58|91.65|90.55|91.68|90.58|91.65|90.55|5
1652088290000|2022-05-09 09:24:50|91.67|90.57|91.66|90.56|91.67|90.57|91.65|90.55|4
1652088300000|2022-05-09 09:25:00|91.68|90.58|91.66|90.56|91.68|90.58|91.65|90.55|5
1652088310000|2022-05-09 09:25:10|91.64|90.54|91.61|90.51|91.64|90.54|91.6|90.5|6
1652088320000|2022-05-09 09:25:20|91.6|90.5|91.59|90.49|91.61|90.51|91.58|90.48|7
1652088330000|2022-05-09 09:25:30|91.6|90.5|91.58|90.48|91.61|90.51|91.58|90.48|7
1652088340000|2022-05-09 09:25:40|91.59|90.49|91.58|90.48|91.6|90.5|91.57|90.47|5
1652088350000|2022-05-09 09:25:50|91.59|90.49|91.62|90.52|91.62|90.52|91.58|90.48|9
1652088360000|2022-05-09 09:26:00|91.61|90.51|91.59|90.49|91.61|90.51|91.59|90.49|3
1652088370000|2022-05-09 09:26:10|91.6|90.5|91.61|90.51|91.61|90.51|91.6|90.5|2
1652088380000|2022-05-09 09:26:20|91.62|90.52|91.6|90.5|91.62|90.52|91.6|90.5|3
1652088390000|2022-05-09 09:26:30|91.59|90.49|91.58|90.48|91.6|90.5|91.58|90.48|6
1652088400000|2022-05-09 09:26:40|91.57|90.47|91.49|90.39|91.58|90.48|91.48|90.38|13
1652088410000|2022-05-09 09:26:50|91.51|90.41|91.5|90.4|91.52|90.42|91.49|90.39|9
1652088420000|2022-05-09 09:27:00|91.53|90.43|91.6|90.5|91.6|90.5|91.51|90.41|15
1652088430000|2022-05-09 09:27:10|91.61|90.51|91.58|90.48|91.61|90.51|91.58|90.48|9
1652088440000|2022-05-09 09:27:20|91.59|90.49|91.59|90.49|91.59|90.49|91.58|90.48|7
1652088450000|2022-05-09 09:27:30|91.58|90.48|91.57|90.47|91.59|90.49|91.57|90.47|4
1652088460000|2022-05-09 09:27:40|91.56|90.46|91.56|90.46|91.57|90.47|91.55|90.45|9
1652088470000|2022-05-09 09:27:50|91.58|90.48|91.52|90.42|91.58|90.48|91.49|90.39|12
1652088480000|2022-05-09 09:28:00|91.51|90.41|91.51|90.41|91.53|90.43|91.51|90.41|11
1652088490000|2022-05-09 09:28:10|91.5|90.4|91.5|90.4|91.5|90.4|91.49|90.39|3
1652088500000|2022-05-09 09:28:20|91.49|90.39|91.49|90.39|91.49|90.39|91.48|90.38|3
1652088510000|2022-05-09 09:28:30|91.5|90.4|91.45|90.35|91.5|90.4|91.44|90.34|15
1652088520000|2022-05-09 09:28:40|91.47|90.37|91.49|90.39|91.5|90.4|91.47|90.37|8
1652088530000|2022-05-09 09:28:50|91.5|90.4|91.5|90.4|91.5|90.4|91.49|90.39|5
1652088540000|2022-05-09 09:29:00|91.48|90.38|91.49|90.39|91.5|90.4|91.47|90.37|12
1652088550000|2022-05-09 09:29:10|91.48|90.38|91.52|90.42|91.52|90.42|91.48|90.38|8
1652088560000|2022-05-09 09:29:20|91.51|90.41|91.51|90.41|91.51|90.41|91.5|90.4|5
1652088570000|2022-05-09 09:29:30|91.5|90.4|91.5|90.4|91.51|90.41|91.49|90.39|7
1652088580000|2022-05-09 09:29:40|91.49|90.39|91.5|90.4|91.51|90.41|91.49|90.39|8
1652088590000|2022-05-09 09:29:50|91.49|90.39|91.5|90.4|91.5|90.4|91.48|90.38|4
1652088600000|2022-05-09 09:30:00|91.49|90.39|91.52|90.42|91.52|90.42|91.49|90.39|4
1652088610000|2022-05-09 09:30:10|91.53|90.43|91.57|90.47|91.57|90.47|91.53|90.43|9
1652088620000|2022-05-09 09:30:20|91.54|90.44|91.49|90.39|91.55|90.45|91.48|90.38|12
1652088630000|2022-05-09 09:30:30|91.5|90.4|91.57|90.47|91.58|90.48|91.49|90.39|17
1652088640000|2022-05-09 09:30:40|91.56|90.46|91.57|90.47|91.57|90.47|91.56|90.46|8
1652088650000|2022-05-09 09:30:50|91.56|90.46|91.51|90.41|91.57|90.47|91.5|90.4|12
1652088670000|2022-05-09 09:31:10|91.49|90.39|91.48|90.38|91.49|90.39|91.47|90.37|4
1652088680000|2022-05-09 09:31:20|91.47|90.37|91.43|90.33|91.48|90.38|91.43|90.33|12
1652088690000|2022-05-09 09:31:30|91.45|90.35|91.46|90.36|91.46|90.36|91.43|90.33|8
1652088700000|2022-05-09 09:31:40|91.44|90.34|91.41|90.31|91.45|90.35|91.39|90.29|11
1652088710000|2022-05-09 09:31:50|91.42|90.32|91.43|90.33|91.43|90.33|91.38|90.28|21
1652088720000|2022-05-09 09:32:00|91.41|90.31|91.37|90.27|91.43|90.33|91.34|90.24|11
1652088730000|2022-05-09 09:32:10|91.38|90.28|91.36|90.26|91.39|90.29|91.35|90.25|10
1652088740000|2022-05-09 09:32:20|91.35|90.25|91.35|90.25|91.38|90.28|91.34|90.24|11
1652088750000|2022-05-09 09:32:30|91.38|90.28|91.32|90.22|91.38|90.28|91.32|90.22|16
1652088760000|2022-05-09 09:32:40|91.33|90.23|91.31|90.21|91.33|90.23|91.3|90.2|8
1652088770000|2022-05-09 09:32:50|91.32|90.22|91.32|90.22|91.32|90.22|91.3|90.2|7
1652088780000|2022-05-09 09:33:00|91.29|90.19|91.42|90.32|91.43|90.33|91.29|90.19|23
1652088790000|2022-05-09 09:33:10|91.43|90.33|91.4|90.3|91.43|90.33|91.38|90.28|14
1652088800000|2022-05-09 09:33:20|91.38|90.28|91.32|90.22|91.39|90.29|91.32|90.22|13
1652088810000|2022-05-09 09:33:30|91.3|90.2|91.32|90.22|91.32|90.22|91.3|90.2|13
1652088820000|2022-05-09 09:33:40|91.31|90.21|91.37|90.27|91.4|90.3|91.3|90.2|18
1652088830000|2022-05-09 09:33:50|91.34|90.24|91.36|90.26|91.4|90.3|91.33|90.23|23
1652088840000|2022-05-09 09:34:00|91.33|90.23|91.34|90.24|91.34|90.24|91.33|90.23|2
1652088860000|2022-05-09 09:34:20|91.36|90.26|91.38|90.28|91.38|90.28|91.36|90.26|3
1652088870000|2022-05-09 09:34:30|91.37|90.27|91.34|90.24|91.37|90.27|91.34|90.24|12
1652088880000|2022-05-09 09:34:40|91.33|90.23|91.34|90.24|91.35|90.25|91.33|90.23|9
1652088890000|2022-05-09 09:34:50|91.31|90.21|91.3|90.2|91.35|90.25|91.3|90.2|14
1652088900000|2022-05-09 09:35:00|91.32|90.22|91.27|90.17|91.32|90.22|91.27|90.17|9
1652088910000|2022-05-09 09:35:10|91.3|90.2|91.21|90.11|91.31|90.21|91.19|90.09|7
1652088920000|2022-05-09 09:35:20|91.19|90.09|91.2|90.1|91.21|90.11|91.19|90.09|8
1652088930000|2022-05-09 09:35:30|91.21|90.11|91.21|90.11|91.22|90.12|91.19|90.09|10
1652088940000|2022-05-09 09:35:40|91.22|90.12|91.26|90.16|91.3|90.2|91.22|90.12|16
1652088950000|2022-05-09 09:35:50|91.27|90.17|91.28|90.18|91.29|90.19|91.27|90.17|6
1652088960000|2022-05-09 09:36:00|91.27|90.17|91.29|90.19|91.3|90.2|91.27|90.17|6
1652088970000|2022-05-09 09:36:10|91.3|90.2|91.38|90.28|91.38|90.28|91.3|90.2|15
1652088980000|2022-05-09 09:36:20|91.37|90.27|91.36|90.26|91.37|90.27|91.32|90.22|13
1652088990000|2022-05-09 09:36:30|91.37|90.27|91.37|90.27|91.4|90.3|91.36|90.26|12
1652089000000|2022-05-09 09:36:40|91.36|90.26|91.32|90.22|91.36|90.26|91.32|90.22|6
1652089010000|2022-05-09 09:36:50|91.33|90.23|91.29|90.19|91.35|90.25|91.29|90.19|9
1652089020000|2022-05-09 09:37:00|91.28|90.18|91.29|90.19|91.29|90.19|91.28|90.18|2
1652089030000|2022-05-09 09:37:10|91.3|90.2|91.32|90.22|91.33|90.23|91.3|90.2|9
1652089040000|2022-05-09 09:37:20|91.31|90.21|91.33|90.23|91.33|90.23|91.31|90.21|7
1652089050000|2022-05-09 09:37:30|91.32|90.22|91.3|90.2|91.32|90.22|91.3|90.2|5
1652089060000|2022-05-09 09:37:40|91.32|90.22|91.37|90.27|91.37|90.27|91.31|90.21|8
1652089070000|2022-05-09 09:37:50|91.42|90.32|91.47|90.37|91.5|90.4|91.42|90.32|8
1652089080000|2022-05-09 09:38:00|91.46|90.36|91.39|90.29|91.46|90.36|91.39|90.29|12
1652089090000|2022-05-09 09:38:10|91.4|90.3|91.39|90.29|91.4|90.3|91.38|90.28|12
1652089100000|2022-05-09 09:38:20|91.38|90.28|91.38|90.28|91.39|90.29|91.35|90.25|17
1652089110000|2022-05-09 09:38:30|91.37|90.27|91.32|90.22|91.38|90.28|91.32|90.22|13
1652089120000|2022-05-09 09:38:40|91.3|90.2|91.24|90.14|91.3|90.2|91.24|90.14|7
1652089130000|2022-05-09 09:38:50|91.25|90.15|91.26|90.16|91.31|90.21|91.25|90.15|13
1652089140000|2022-05-09 09:39:00|91.27|90.17|91.23|90.13|91.28|90.18|91.23|90.13|6
1652089150000|2022-05-09 09:39:10|91.22|90.12|91.22|90.12|91.23|90.13|91.19|90.09|12
1652089160000|2022-05-09 09:39:20|91.23|90.13|91.21|90.11|91.23|90.13|91.21|90.11|7
1652089170000|2022-05-09 09:39:30|91.2|90.1|91.14|90.04|91.2|90.1|91.14|90.04|11
1652089180000|2022-05-09 09:39:40|91.13|90.03|91.28|90.18|91.28|90.18|91.12|90.02|19
1652089190000|2022-05-09 09:39:50|91.27|90.17|91.29|90.19|91.32|90.22|91.27|90.17|10
1652089200000|2022-05-09 09:40:00|91.28|90.18|91.25|90.15|91.29|90.19|91.25|90.15|6
1652089210000|2022-05-09 09:40:10|91.28|90.18|91.23|90.13|91.28|90.18|91.18|90.08|22
1652089220000|2022-05-09 09:40:20|91.24|90.14|91.21|90.11|91.24|90.14|91.21|90.11|8
1652089240000|2022-05-09 09:40:40|91.2|90.1|91.2|90.1|91.2|90.1|91.2|90.1|1
1652089250000|2022-05-09 09:40:50|91.21|90.11|91.16|90.06|91.21|90.11|91.16|90.06|8
1652089260000|2022-05-09 09:41:00|91.15|90.05|91.13|90.03|91.15|90.05|91.12|90.02|8
1652089270000|2022-05-09 09:41:10|91.12|90.02|91.11|90.01|91.13|90.03|91.11|90.01|4
1652089280000|2022-05-09 09:41:20|91.12|90.02|91.15|90.05|91.17|90.07|91.12|90.02|12
1652089290000|2022-05-09 09:41:30|91.16|90.06|91.18|90.08|91.18|90.08|91.13|90.03|7
1652089300000|2022-05-09 09:41:40|91.17|90.07|91.15|90.05|91.18|90.08|91.15|90.05|7
1652089310000|2022-05-09 09:41:50|91.16|90.06|91.15|90.05|91.17|90.07|91.15|90.05|6
1652089320000|2022-05-09 09:42:00|91.13|90.03|91.18|90.08|91.18|90.08|91.11|90.01|8
1652089330000|2022-05-09 09:42:10|91.17|90.07|91.17|90.07|91.19|90.09|91.15|90.05|11
1652089340000|2022-05-09 09:42:20|91.16|90.06|91.24|90.14|91.26|90.16|91.16|90.06|14
1652089350000|2022-05-09 09:42:30|91.25|90.15|91.24|90.14|91.25|90.15|91.23|90.13|6
1652089360000|2022-05-09 09:42:40|91.27|90.17|91.28|90.18|91.29|90.19|91.25|90.15|8
1652089370000|2022-05-09 09:42:50|91.3|90.2|91.27|90.17|91.3|90.2|91.26|90.16|13
1652089380000|2022-05-09 09:43:00|91.28|90.18|91.25|90.15|91.28|90.18|91.25|90.15|4
1652089390000|2022-05-09 09:43:10|91.26|90.16|91.29|90.19|91.3|90.2|91.26|90.16|12
1652089400000|2022-05-09 09:43:20|91.28|90.18|91.29|90.19|91.29|90.19|91.27|90.17|5
1652089410000|2022-05-09 09:43:30|91.3|90.2|91.32|90.22|91.32|90.22|91.3|90.2|7
1652089420000|2022-05-09 09:43:40|91.31|90.21|91.31|90.21|91.33|90.23|91.31|90.21|7
1652089430000|2022-05-09 09:43:50|91.32|90.22|91.32|90.22|91.32|90.22|91.31|90.21|7
1652089440000|2022-05-09 09:44:00|91.31|90.21|91.31|90.21|91.31|90.21|91.31|90.21|1
1652089450000|2022-05-09 09:44:10|91.32|90.22|91.3|90.2|91.32|90.22|91.3|90.2|11
1652089460000|2022-05-09 09:44:20|91.29|90.19|91.29|90.19|91.3|90.2|91.26|90.16|11
1652089470000|2022-05-09 09:44:30|91.28|90.18|91.31|90.21|91.31|90.21|91.28|90.18|12
1652089480000|2022-05-09 09:44:40|91.29|90.19|91.29|90.19|91.3|90.2|91.28|90.18|7
1652089490000|2022-05-09 09:44:50|91.3|90.2|91.29|90.19|91.3|90.2|91.29|90.19|2
1652089500000|2022-05-09 09:45:00|91.3|90.2|91.31|90.21|91.31|90.21|91.29|90.19|6
1652089510000|2022-05-09 09:45:10|91.3|90.2|91.3|90.2|91.31|90.21|91.3|90.2|9
1652089520000|2022-05-09 09:45:20|91.31|90.21|91.35|90.25|91.35|90.25|91.31|90.21|11
1652089530000|2022-05-09 09:45:30|91.34|90.24|91.35|90.25|91.35|90.25|91.34|90.24|2
1652089540000|2022-05-09 09:45:40|91.34|90.24|91.28|90.18|91.35|90.25|91.28|90.18|12
1652089550000|2022-05-09 09:45:50|91.27|90.17|91.21|90.11|91.28|90.18|91.21|90.11|8
1652089560000|2022-05-09 09:46:00|91.2|90.1|91.22|90.12|91.22|90.12|91.19|90.09|6
1652089570000|2022-05-09 09:46:10|91.23|90.13|91.23|90.13|91.3|90.2|91.23|90.13|12
1652089590000|2022-05-09 09:46:30|91.24|90.14|91.26|90.16|91.26|90.16|91.24|90.14|4
1652089600000|2022-05-09 09:46:40|91.25|90.15|91.25|90.15|91.25|90.15|91.25|90.15|1
1652089610000|2022-05-09 09:46:50|91.26|90.16|91.24|90.14|91.26|90.16|91.24|90.14|3
1652089620000|2022-05-09 09:47:00|91.25|90.15|91.21|90.11|91.25|90.15|91.2|90.1|11
1652089630000|2022-05-09 09:47:10|91.22|90.12|91.22|90.12|91.22|90.12|91.22|90.12|1
1652089640000|2022-05-09 09:47:20|91.21|90.11|91.19|90.09|91.22|90.12|91.15|90.05|13
1652089650000|2022-05-09 09:47:30|91.18|90.08|91.17|90.07|91.18|90.08|91.17|90.07|2
1652089660000|2022-05-09 09:47:40|91.18|90.08|91.2|90.1|91.2|90.1|91.14|90.04|20
1652089670000|2022-05-09 09:47:50|91.19|90.09|91.18|90.08|91.21|90.11|91.17|90.07|12
1652089680000|2022-05-09 09:48:00|91.19|90.09|91.18|90.08|91.19|90.09|91.18|90.08|2
1652089690000|2022-05-09 09:48:10|91.17|90.07|91.21|90.11|91.21|90.11|91.17|90.07|7
1652089700000|2022-05-09 09:48:20|91.22|90.12|91.19|90.09|91.25|90.15|91.19|90.09|13
1652089710000|2022-05-09 09:48:30|91.2|90.1|91.18|90.08|91.2|90.1|91.15|90.05|10
1652089720000|2022-05-09 09:48:40|91.17|90.07|91.18|90.08|91.2|90.1|91.15|90.05|15
1652089730000|2022-05-09 09:48:50|91.2|90.1|91.18|90.08|91.2|90.1|91.18|90.08|4
1652089740000|2022-05-09 09:49:00|91.19|90.09|91.18|90.08|91.19|90.09|91.18|90.08|2
1652089750000|2022-05-09 09:49:10|91.21|90.11|91.21|90.11|91.23|90.13|91.2|90.1|7
1652089760000|2022-05-09 09:49:20|91.2|90.1|91.2|90.1|91.22|90.12|91.19|90.09|5
1652089770000|2022-05-09 09:49:30|91.21|90.11|91.21|90.11|91.21|90.11|91.2|90.1|5
1652089780000|2022-05-09 09:49:40|91.2|90.1|91.18|90.08|91.2|90.1|91.16|90.06|9
1652089790000|2022-05-09 09:49:50|91.17|90.07|91.14|90.04|91.18|90.08|91.14|90.04|8
1652089800000|2022-05-09 09:50:00|91.13|90.03|91.13|90.03|91.14|90.04|91.11|90.01|9
1652089810000|2022-05-09 09:50:10|91.12|90.02|91.14|90.04|91.17|90.07|91.12|90.02|9
1652089820000|2022-05-09 09:50:20|91.16|90.06|91.17|90.07|91.17|90.07|91.16|90.06|4
1652089830000|2022-05-09 09:50:30|91.16|90.06|91.21|90.11|91.22|90.12|91.16|90.06|9
1652089840000|2022-05-09 09:50:40|91.2|90.1|91.25|90.15|91.25|90.15|91.19|90.09|6
1652089850000|2022-05-09 09:50:50|91.23|90.13|91.2|90.1|91.24|90.14|91.2|90.1|6
1652089860000|2022-05-09 09:51:00|91.26|90.16|91.24|90.14|91.26|90.16|91.2|90.1|6
1652089870000|2022-05-09 09:51:10|91.23|90.13|91.26|90.16|91.27|90.17|91.23|90.13|7
1652089880000|2022-05-09 09:51:20|91.27|90.17|91.37|90.27|91.39|90.29|91.27|90.17|22
1652089890000|2022-05-09 09:51:30|91.4|90.3|91.35|90.25|91.4|90.3|91.35|90.25|17
1652089900000|2022-05-09 09:51:40|91.36|90.26|91.36|90.26|91.39|90.29|91.36|90.26|11
1652089910000|2022-05-09 09:51:50|91.37|90.27|91.36|90.26|91.37|90.27|91.35|90.25|10
1652089920000|2022-05-09 09:52:00|91.37|90.27|91.35|90.25|91.38|90.28|91.35|90.25|4
1652089930000|2022-05-09 09:52:10|91.36|90.26|91.4|90.3|91.41|90.31|91.36|90.26|12
1652089940000|2022-05-09 09:52:20|91.41|90.31|91.4|90.3|91.41|90.31|91.4|90.3|2
1652089950000|2022-05-09 09:52:30|91.42|90.32|91.37|90.27|91.42|90.32|91.37|90.27|10
1652089960000|2022-05-09 09:52:40|91.35|90.25|91.24|90.14|91.35|90.25|91.24|90.14|12
1652089970000|2022-05-09 09:52:50|91.23|90.13|91.29|90.19|91.3|90.2|91.23|90.13|20
1652089980000|2022-05-09 09:53:00|91.3|90.2|91.25|90.15|91.3|90.2|91.23|90.13|20
1652089990000|2022-05-09 09:53:10|91.24|90.14|91.28|90.18|91.28|90.18|91.24|90.14|7
1652090000000|2022-05-09 09:53:20|91.27|90.17|91.23|90.13|91.27|90.17|91.2|90.1|17
1652090010000|2022-05-09 09:53:30|91.24|90.14|91.2|90.1|91.24|90.14|91.2|90.1|11
1652090020000|2022-05-09 09:53:40|91.21|90.11|91.2|90.1|91.21|90.11|91.2|90.1|10
1652090030000|2022-05-09 09:53:50|91.21|90.11|91.18|90.08|91.21|90.11|91.17|90.07|10
1652090040000|2022-05-09 09:54:00|91.17|90.07|91.18|90.08|91.18|90.08|91.17|90.07|10
1652090050000|2022-05-09 09:54:10|91.17|90.07|91.18|90.08|91.18|90.08|91.17|90.07|2
1652090060000|2022-05-09 09:54:20|91.17|90.07|91.17|90.07|91.2|90.1|91.14|90.04|7
1652090070000|2022-05-09 09:54:30|91.18|90.08|91.21|90.11|91.21|90.11|91.18|90.08|11
1652090080000|2022-05-09 09:54:40|91.23|90.13|91.24|90.14|91.25|90.15|91.22|90.12|19
1652090090000|2022-05-09 09:54:50|91.23|90.13|91.23|90.13|91.24|90.14|91.22|90.12|12
1652090100000|2022-05-09 09:55:00|91.24|90.14|91.2|90.1|91.24|90.14|91.2|90.1|10
1652090110000|2022-05-09 09:55:10|91.21|90.11|91.24|90.14|91.25|90.15|91.2|90.1|10
1652090120000|2022-05-09 09:55:20|91.25|90.15|91.25|90.15|91.26|90.16|91.25|90.15|5
1652090130000|2022-05-09 09:55:30|91.24|90.14|91.26|90.16|91.26|90.16|91.23|90.13|9
1652090140000|2022-05-09 09:55:40|91.25|90.15|91.24|90.14|91.26|90.16|91.24|90.14|5
1652090150000|2022-05-09 09:55:50|91.23|90.13|91.24|90.14|91.29|90.19|91.22|90.12|11
1652090160000|2022-05-09 09:56:00|91.22|90.12|91.22|90.12|91.26|90.16|91.19|90.09|10
1652090170000|2022-05-09 09:56:10|91.21|90.11|91.21|90.11|91.22|90.12|91.21|90.11|11
1652090180000|2022-05-09 09:56:20|91.22|90.12|91.21|90.11|91.22|90.12|91.2|90.1|16
1652090190000|2022-05-09 09:56:30|91.19|90.09|91.2|90.1|91.21|90.11|91.17|90.07|12
1652090200000|2022-05-09 09:56:40|91.21|90.11|91.21|90.11|91.23|90.13|91.2|90.1|10
1652090210000|2022-05-09 09:56:50|91.2|90.1|91.21|90.11|91.21|90.11|91.2|90.1|4
1652090220000|2022-05-09 09:57:00|91.22|90.12|91.18|90.08|91.23|90.13|91.18|90.08|12
1652090230000|2022-05-09 09:57:10|91.17|90.07|91.15|90.05|91.18|90.08|91.14|90.04|15
1652090240000|2022-05-09 09:57:20|91.14|90.04|91.16|90.06|91.2|90.1|91.13|90.03|10
1652090250000|2022-05-09 09:57:30|91.2|90.1|91.14|90.04|91.2|90.1|91.14|90.04|9
1652090260000|2022-05-09 09:57:40|91.13|90.03|91.15|90.05|91.16|90.06|91.12|90.02|11
1652090270000|2022-05-09 09:57:50|91.16|90.06|91.18|90.08|91.18|90.08|91.15|90.05|9
1652090280000|2022-05-09 09:58:00|91.17|90.07|91.18|90.08|91.18|90.08|91.17|90.07|10
1652090290000|2022-05-09 09:58:10|91.17|90.07|91.22|90.12|91.22|90.12|91.17|90.07|10
1652090300000|2022-05-09 09:58:20|91.21|90.11|91.19|90.09|91.23|90.13|91.19|90.09|8
1652090310000|2022-05-09 09:58:30|91.18|90.08|91.15|90.05|91.2|90.1|91.15|90.05|11
1652090320000|2022-05-09 09:58:40|91.16|90.06|91.14|90.04|91.18|90.08|91.14|90.04|13
1652090330000|2022-05-09 09:58:50|91.13|90.03|91.13|90.03|91.14|90.04|91.13|90.03|5
1652090340000|2022-05-09 09:59:00|91.12|90.02|91.15|90.05|91.16|90.06|91.12|90.02|9
1652090350000|2022-05-09 09:59:10|91.16|90.06|91.14|90.04|91.16|90.06|91.14|90.04|5
1652090370000|2022-05-09 09:59:30|91.13|90.03|91.14|90.04|91.14|90.04|91.13|90.03|2
1652090380000|2022-05-09 09:59:40|91.15|90.05|91.17|90.07|91.17|90.07|91.15|90.05|7
1652090390000|2022-05-09 09:59:50|91.18|90.08|91.18|90.08|91.19|90.09|91.17|90.07|5
1652090400000|2022-05-09 10:00:00|91.16|90.06|91.16|90.06|91.16|90.06|91.14|90.04|9
1652090410000|2022-05-09 10:00:10|91.15|90.05|91.15|90.05|91.16|90.06|91.14|90.04|8
1652090420000|2022-05-09 10:00:20|91.18|90.08|91.19|90.09|91.2|90.1|91.18|90.08|6
1652090430000|2022-05-09 10:00:30|91.18|90.08|91.18|90.08|91.19|90.09|91.17|90.07|4
1652090440000|2022-05-09 10:00:40|91.17|90.07|91.16|90.06|91.17|90.07|91.14|90.04|6
1652090450000|2022-05-09 10:00:50|91.15|90.05|91.13|90.03|91.15|90.05|91.11|90.01|8
1652090460000|2022-05-09 10:01:00|91.12|90.02|91.13|90.03|91.13|90.03|91.1|90|9
1652090470000|2022-05-09 10:01:10|91.12|90.02|91.13|90.03|91.13|90.03|91.11|90.01|3
1652090480000|2022-05-09 10:01:20|91.11|90.01|91.12|90.02|91.13|90.03|91.1|90|7
1652090490000|2022-05-09 10:01:30|91.11|90.01|91.1|90|91.12|90.02|91.1|90|10
1652090500000|2022-05-09 10:01:40|91.08|89.98|91.12|90.02|91.12|90.02|91.08|89.98|6
1652090510000|2022-05-09 10:01:50|91.11|90.01|90.96|89.86|91.11|90.01|90.95|89.85|16
1652090520000|2022-05-09 10:02:00|90.97|89.87|91.02|89.92|91.05|89.95|90.97|89.87|12
1652090530000|2022-05-09 10:02:10|91.03|89.93|91.13|90.03|91.14|90.04|91.03|89.93|15
1652090540000|2022-05-09 10:02:20|91.12|90.02|91.11|90.01|91.12|90.02|91.09|89.99|6
1652090550000|2022-05-09 10:02:30|91.09|89.99|91.15|90.05|91.16|90.06|91.09|89.99|14
1652090560000|2022-05-09 10:02:40|91.14|90.04|91.1|90|91.15|90.05|91.09|89.99|13
1652090570000|2022-05-09 10:02:50|91.11|90.01|91.1|90|91.11|90.01|91.1|90|2
1652090580000|2022-05-09 10:03:00|91.09|89.99|91.1|90|91.12|90.02|91.09|89.99|14
1652090590000|2022-05-09 10:03:10|91.11|90.01|91.1|90|91.11|90.01|91.09|89.99|8
1652090600000|2022-05-09 10:03:20|91.11|90.01|91.11|90.01|91.11|90.01|91.09|89.99|7
1652090610000|2022-05-09 10:03:30|91.1|90|91.09|89.99|91.1|90|91.08|89.98|6
1652090620000|2022-05-09 10:03:40|91.1|90|91.15|90.05|91.16|90.06|91.1|90|13
1652090630000|2022-05-09 10:03:50|91.16|90.06|91.16|90.06|91.16|90.06|91.15|90.05|7
1652090640000|2022-05-09 10:04:00|91.15|90.05|91.16|90.06|91.16|90.06|91.15|90.05|2
1652090650000|2022-05-09 10:04:10|91.17|90.07|91.17|90.07|91.21|90.11|91.17|90.07|13
1652090660000|2022-05-09 10:04:20|91.18|90.08|91.18|90.08|91.18|90.08|91.16|90.06|9
1652090670000|2022-05-09 10:04:30|91.19|90.09|91.2|90.1|91.2|90.1|91.18|90.08|6
1652090680000|2022-05-09 10:04:40|91.19|90.09|91.19|90.09|91.2|90.1|91.19|90.09|3
1652090690000|2022-05-09 10:04:50|91.2|90.1|91.19|90.09|91.22|90.12|91.19|90.09|10
1652090700000|2022-05-09 10:05:00|91.2|90.1|91.2|90.1|91.2|90.1|91.18|90.08|6
1652090710000|2022-05-09 10:05:10|91.19|90.09|91.2|90.1|91.22|90.12|91.19|90.09|8
1652090720000|2022-05-09 10:05:20|91.18|90.08|91.15|90.05|91.18|90.08|91.15|90.05|4
1652090730000|2022-05-09 10:05:30|91.14|90.04|91.12|90.02|91.14|90.04|91.1|90|11
1652090740000|2022-05-09 10:05:40|91.13|90.03|91.15|90.05|91.19|90.09|91.13|90.03|10
1652090750000|2022-05-09 10:05:50|91.14|90.04|91.15|90.05|91.15|90.05|91.13|90.03|4
1652090760000|2022-05-09 10:06:00|91.14|90.04|91.14|90.04|91.16|90.06|91.14|90.04|6
1652090770000|2022-05-09 10:06:10|91.13|90.03|91.11|90.01|91.15|90.05|91.09|89.99|12
1652090780000|2022-05-09 10:06:20|91.12|90.02|91.16|90.06|91.19|90.09|91.12|90.02|17
1652090790000|2022-05-09 10:06:30|91.17|90.07|91.16|90.06|91.17|90.07|91.16|90.06|4
1652090800000|2022-05-09 10:06:40|91.17|90.07|91.14|90.04|91.17|90.07|91.14|90.04|7
1652090810000|2022-05-09 10:06:50|91.15|90.05|91.16|90.06|91.16|90.06|91.13|90.03|6
1652090820000|2022-05-09 10:07:00|91.13|90.03|91.06|89.96|91.17|90.07|91.05|89.95|16
1652090830000|2022-05-09 10:07:10|91.05|89.95|91.06|89.96|91.06|89.96|91.05|89.95|2
1652090840000|2022-05-09 10:07:20|91.05|89.95|91.01|89.91|91.06|89.96|91.01|89.91|8
1652090850000|2022-05-09 10:07:30|91.03|89.93|91.01|89.91|91.03|89.93|90.99|89.89|18
1652090860000|2022-05-09 10:07:40|91|89.9|91|89.9|91.01|89.91|90.99|89.89|11
1652090870000|2022-05-09 10:07:50|90.97|89.87|90.97|89.87|91|89.9|90.97|89.87|6
1652090880000|2022-05-09 10:08:00|90.96|89.86|90.97|89.87|90.98|89.88|90.92|89.82|12
1652090890000|2022-05-09 10:08:10|90.96|89.86|90.93|89.83|90.96|89.86|90.93|89.83|11
1652090900000|2022-05-09 10:08:20|90.92|89.82|90.91|89.81|90.92|89.82|90.89|89.79|6
1652090910000|2022-05-09 10:08:30|90.93|89.83|90.88|89.78|90.94|89.84|90.87|89.77|13
1652090920000|2022-05-09 10:08:40|90.87|89.77|90.84|89.74|90.91|89.81|90.82|89.72|7
1652090930000|2022-05-09 10:08:50|90.83|89.73|90.83|89.73|90.88|89.78|90.8|89.7|21
1652090940000|2022-05-09 10:09:00|90.82|89.72|90.7|89.6|90.83|89.73|90.69|89.59|18
1652090950000|2022-05-09 10:09:10|90.73|89.63|90.77|89.67|90.78|89.68|90.69|89.59|18
1652090960000|2022-05-09 10:09:20|90.76|89.66|90.68|89.58|90.76|89.66|90.67|89.57|16
1652090970000|2022-05-09 10:09:30|90.7|89.6|90.77|89.67|90.77|89.67|90.67|89.57|12
1652090980000|2022-05-09 10:09:40|90.78|89.68|90.77|89.67|90.79|89.69|90.77|89.67|18
1652090990000|2022-05-09 10:09:50|90.78|89.68|90.73|89.63|90.78|89.68|90.73|89.63|6
1652091000000|2022-05-09 10:10:00|90.74|89.64|90.78|89.68|90.78|89.68|90.73|89.63|15
1652091010000|2022-05-09 10:10:10|90.77|89.67|90.87|89.77|90.87|89.77|90.77|89.67|10
1652091020000|2022-05-09 10:10:20|90.88|89.78|90.87|89.77|90.89|89.79|90.87|89.77|6
1652091030000|2022-05-09 10:10:30|90.88|89.78|90.86|89.76|90.88|89.78|90.85|89.75|16
1652091040000|2022-05-09 10:10:40|90.88|89.78|90.8|89.7|90.88|89.78|90.8|89.7|10
1652091050000|2022-05-09 10:10:50|90.81|89.71|90.81|89.71|90.82|89.72|90.8|89.7|9
1652091060000|2022-05-09 10:11:00|90.82|89.72|90.76|89.66|90.82|89.72|90.76|89.66|8
1652091070000|2022-05-09 10:11:10|90.75|89.65|90.76|89.66|90.76|89.66|90.75|89.65|2
1652091080000|2022-05-09 10:11:20|90.75|89.65|90.76|89.66|90.77|89.67|90.74|89.64|10
1652091090000|2022-05-09 10:11:30|90.77|89.67|90.71|89.61|90.77|89.67|90.7|89.6|9
1652091100000|2022-05-09 10:11:40|90.7|89.6|90.71|89.61|90.72|89.62|90.7|89.6|8
1652091110000|2022-05-09 10:11:50|90.72|89.62|90.73|89.63|90.75|89.65|90.7|89.6|13
1652091120000|2022-05-09 10:12:00|90.74|89.64|90.68|89.58|90.74|89.64|90.68|89.58|9
1652091130000|2022-05-09 10:12:10|90.69|89.59|90.74|89.64|90.76|89.66|90.69|89.59|12
1652091140000|2022-05-09 10:12:20|90.76|89.66|90.8|89.7|90.81|89.71|90.73|89.63|12
1652091150000|2022-05-09 10:12:30|90.79|89.69|90.78|89.68|90.8|89.7|90.78|89.68|10
1652091160000|2022-05-09 10:12:40|90.79|89.69|90.8|89.7|90.8|89.7|90.78|89.68|8
1652091170000|2022-05-09 10:12:50|90.84|89.74|90.83|89.73|90.84|89.74|90.82|89.72|4
1652091180000|2022-05-09 10:13:00|90.84|89.74|90.81|89.71|90.85|89.75|90.81|89.71|11
1652091190000|2022-05-09 10:13:10|90.82|89.72|90.85|89.75|90.86|89.76|90.82|89.72|3
1652091200000|2022-05-09 10:13:20|90.84|89.74|90.77|89.67|90.85|89.75|90.77|89.67|8
1652091210000|2022-05-09 10:13:30|90.78|89.68|90.8|89.7|90.8|89.7|90.78|89.68|2
1652091220000|2022-05-09 10:13:40|90.81|89.71|90.82|89.72|90.82|89.72|90.81|89.71|4
1652091230000|2022-05-09 10:13:50|90.81|89.71|90.77|89.67|90.82|89.72|90.77|89.67|8
1652091240000|2022-05-09 10:14:00|90.76|89.66|90.79|89.69|90.8|89.7|90.75|89.65|9
1652091250000|2022-05-09 10:14:10|90.8|89.7|90.79|89.69|90.8|89.7|90.79|89.69|2
1652091260000|2022-05-09 10:14:20|90.8|89.7|90.8|89.7|90.81|89.71|90.79|89.69|6
1652091270000|2022-05-09 10:14:30|90.81|89.71|90.78|89.68|90.86|89.76|90.78|89.68|16
1652091280000|2022-05-09 10:14:40|90.79|89.69|90.72|89.62|90.79|89.69|90.7|89.6|13
1652091290000|2022-05-09 10:14:50|90.71|89.61|90.71|89.61|90.72|89.62|90.7|89.6|11
1652091300000|2022-05-09 10:15:00|90.7|89.6|90.7|89.6|90.7|89.6|90.69|89.59|9
1652091310000|2022-05-09 10:15:10|90.71|89.61|90.77|89.67|90.78|89.68|90.71|89.61|12
1652091320000|2022-05-09 10:15:20|90.78|89.68|90.77|89.67|90.78|89.68|90.77|89.67|2
1652091330000|2022-05-09 10:15:30|90.78|89.68|90.77|89.67|90.79|89.69|90.76|89.66|9
1652091340000|2022-05-09 10:15:40|90.76|89.66|90.7|89.6|90.76|89.66|90.7|89.6|11
1652091350000|2022-05-09 10:15:50|90.71|89.61|90.73|89.63|90.75|89.65|90.7|89.6|14
1652091360000|2022-05-09 10:16:00|90.74|89.64|90.73|89.63|90.75|89.65|90.72|89.62|9
1652091370000|2022-05-09 10:16:10|90.7|89.6|90.76|89.66|90.77|89.67|90.7|89.6|9
1652091380000|2022-05-09 10:16:20|90.77|89.67|90.75|89.65|90.77|89.67|90.74|89.64|9
1652091390000|2022-05-09 10:16:30|90.76|89.66|90.78|89.68|90.79|89.69|90.76|89.66|5
1652091400000|2022-05-09 10:16:40|90.77|89.67|90.76|89.66|90.79|89.69|90.76|89.66|6
1652091410000|2022-05-09 10:16:50|90.75|89.65|90.73|89.63|90.75|89.65|90.73|89.63|8
1652091420000|2022-05-09 10:17:00|90.74|89.64|90.78|89.68|90.78|89.68|90.73|89.63|11
1652091430000|2022-05-09 10:17:10|90.77|89.67|90.8|89.7|90.8|89.7|90.76|89.66|11
1652091440000|2022-05-09 10:17:20|90.79|89.69|90.73|89.63|90.8|89.7|90.73|89.63|11
1652091450000|2022-05-09 10:17:30|90.72|89.62|90.73|89.63|90.76|89.66|90.72|89.62|12
1652091460000|2022-05-09 10:17:40|90.74|89.64|90.74|89.64|90.74|89.64|90.73|89.63|9
1652091470000|2022-05-09 10:17:50|90.73|89.63|90.74|89.64|90.74|89.64|90.72|89.62|10
1652091480000|2022-05-09 10:18:00|90.73|89.63|90.73|89.63|90.74|89.64|90.73|89.63|5
1652091490000|2022-05-09 10:18:10|90.74|89.64|90.75|89.65|90.76|89.66|90.73|89.63|10
1652091500000|2022-05-09 10:18:20|90.76|89.66|90.75|89.65|90.76|89.66|90.74|89.64|6
1652091510000|2022-05-09 10:18:30|90.74|89.64|90.78|89.68|90.78|89.68|90.74|89.64|11
1652091520000|2022-05-09 10:18:40|90.77|89.67|90.76|89.66|90.77|89.67|90.76|89.66|2
1652091530000|2022-05-09 10:18:50|90.77|89.67|90.76|89.66|90.77|89.67|90.76|89.66|4
1652091540000|2022-05-09 10:19:00|90.75|89.65|90.71|89.61|90.75|89.65|90.7|89.6|7
1652091550000|2022-05-09 10:19:10|90.7|89.6|90.71|89.61|90.72|89.62|90.7|89.6|6
1652091560000|2022-05-09 10:19:20|90.74|89.64|90.69|89.59|90.74|89.64|90.69|89.59|6
1652091570000|2022-05-09 10:19:30|90.68|89.58|90.67|89.57|90.68|89.58|90.67|89.57|2
1652091580000|2022-05-09 10:19:40|90.65|89.55|90.63|89.53|90.65|89.55|90.63|89.53|5
1652091590000|2022-05-09 10:19:50|90.62|89.52|90.61|89.51|90.62|89.52|90.57|89.47|12
1652091600000|2022-05-09 10:20:00|90.6|89.5|90.65|89.55|90.66|89.56|90.6|89.5|21
1652091610000|2022-05-09 10:20:10|90.66|89.56|90.7|89.6|90.71|89.61|90.66|89.56|20
1652091620000|2022-05-09 10:20:20|90.67|89.57|90.67|89.57|90.69|89.59|90.64|89.54|10
1652091630000|2022-05-09 10:20:30|90.68|89.58|90.74|89.64|90.77|89.67|90.68|89.58|17
1652091640000|2022-05-09 10:20:40|90.76|89.66|90.75|89.65|90.77|89.67|90.74|89.64|14
1652091650000|2022-05-09 10:20:50|90.76|89.66|90.74|89.64|90.77|89.67|90.74|89.64|10
1652091660000|2022-05-09 10:21:00|90.76|89.66|90.76|89.66|90.77|89.67|90.72|89.62|17
1652091670000|2022-05-09 10:21:10|90.72|89.62|90.78|89.68|90.78|89.68|90.72|89.62|14
1652091680000|2022-05-09 10:21:20|90.8|89.7|90.85|89.75|90.86|89.76|90.8|89.7|10
1652091690000|2022-05-09 10:21:30|90.84|89.74|90.79|89.69|90.84|89.74|90.74|89.64|17
1652091700000|2022-05-09 10:21:40|90.8|89.7|90.77|89.67|90.8|89.7|90.75|89.65|9
1652091710000|2022-05-09 10:21:50|90.78|89.68|90.78|89.68|90.8|89.7|90.78|89.68|6
1652091720000|2022-05-09 10:22:00|90.77|89.67|90.76|89.66|90.79|89.69|90.76|89.66|10
1652091730000|2022-05-09 10:22:10|90.74|89.64|90.78|89.68|90.78|89.68|90.68|89.58|19
1652091740000|2022-05-09 10:22:20|90.77|89.67|90.73|89.63|90.77|89.67|90.72|89.62|7
1652091750000|2022-05-09 10:22:30|90.76|89.66|90.68|89.58|90.76|89.66|90.68|89.58|13
1652091760000|2022-05-09 10:22:40|90.69|89.59|90.66|89.56|90.69|89.59|90.66|89.56|10
1652091770000|2022-05-09 10:22:50|90.68|89.58|90.67|89.57|90.69|89.59|90.67|89.57|4
1652091780000|2022-05-09 10:23:00|90.66|89.56|90.57|89.47|90.66|89.56|90.57|89.47|14
1652091790000|2022-05-09 10:23:10|90.58|89.48|90.55|89.45|90.6|89.5|90.54|89.44|24
1652091800000|2022-05-09 10:23:20|90.56|89.46|90.4|89.3|90.59|89.49|90.39|89.29|23
1652091810000|2022-05-09 10:23:30|90.39|89.29|90.28|89.18|90.39|89.29|90.28|89.18|17
1652091820000|2022-05-09 10:23:40|90.27|89.17|90.18|89.08|90.27|89.17|90.18|89.08|18
1652091830000|2022-05-09 10:23:50|90.19|89.09|90.35|89.25|90.36|89.26|90.18|89.08|16
1652091840000|2022-05-09 10:24:00|90.36|89.26|90.26|89.16|90.36|89.26|90.22|89.12|17
1652091850000|2022-05-09 10:24:10|90.28|89.18|90.34|89.24|90.36|89.26|90.28|89.18|18
1652091860000|2022-05-09 10:24:20|90.36|89.26|90.33|89.23|90.36|89.26|90.33|89.23|18
1652091870000|2022-05-09 10:24:30|90.34|89.24|90.27|89.17|90.34|89.24|90.25|89.15|14
1652091880000|2022-05-09 10:24:40|90.28|89.18|90.35|89.25|90.35|89.25|90.28|89.18|10
1652091890000|2022-05-09 10:24:50|90.34|89.24|90.27|89.17|90.36|89.26|90.27|89.17|14
1652091900000|2022-05-09 10:25:00|90.28|89.18|90.35|89.25|90.35|89.25|90.27|89.17|18
1652091910000|2022-05-09 10:25:10|90.34|89.24|90.35|89.25|90.35|89.25|90.28|89.18|18
1652091920000|2022-05-09 10:25:20|90.34|89.24|90.28|89.18|90.35|89.25|90.27|89.17|11
1652091930000|2022-05-09 10:25:30|90.27|89.17|90.22|89.12|90.27|89.17|90.21|89.11|20
1652091940000|2022-05-09 10:25:40|90.24|89.14|90.19|89.09|90.24|89.14|90.17|89.07|16
1652091950000|2022-05-09 10:25:50|90.18|89.08|90.26|89.16|90.26|89.16|90.17|89.07|16
1652091960000|2022-05-09 10:26:00|90.25|89.15|90.23|89.13|90.25|89.15|90.21|89.11|13
1652091970000|2022-05-09 10:26:10|90.27|89.17|90.25|89.15|90.27|89.17|90.23|89.13|17
1652091980000|2022-05-09 10:26:20|90.26|89.16|90.25|89.15|90.28|89.18|90.23|89.13|15
1652091990000|2022-05-09 10:26:30|90.24|89.14|90.23|89.13|90.27|89.17|90.23|89.13|21
1652092000000|2022-05-09 10:26:40|90.22|89.12|90.19|89.09|90.27|89.17|90.17|89.07|21
1652092010000|2022-05-09 10:26:50|90.2|89.1|90.19|89.09|90.22|89.12|90.18|89.08|8
1652092020000|2022-05-09 10:27:00|90.18|89.08|90.04|88.94|90.18|89.08|90.01|88.91|15
1652092030000|2022-05-09 10:27:10|90.06|88.96|89.96|88.86|90.06|88.96|89.94|88.84|20
1652092040000|2022-05-09 10:27:20|89.95|88.85|89.94|88.84|89.95|88.85|89.85|88.75|30
1652092050000|2022-05-09 10:27:30|89.96|88.86|89.84|88.74|89.96|88.86|89.81|88.71|17
1652092060000|2022-05-09 10:27:40|89.83|88.73|89.77|88.67|89.87|88.77|89.74|88.64|29
1652092070000|2022-05-09 10:27:50|89.74|88.64|89.76|88.66|89.8|88.7|89.74|88.64|28
1652092080000|2022-05-09 10:28:00|89.77|88.67|89.77|88.67|89.89|88.79|89.72|88.62|30
1652092090000|2022-05-09 10:28:10|89.72|88.62|89.65|88.55|89.76|88.66|89.64|88.54|22
1652092100000|2022-05-09 10:28:20|89.64|88.54|89.33|88.23|89.64|88.54|89.29|88.19|32
1652092110000|2022-05-09 10:28:30|89.35|88.25|89.38|88.28|89.48|88.38|89.33|88.23|31
1652092120000|2022-05-09 10:28:40|89.37|88.27|89.48|88.38|89.48|88.38|89.33|88.23|27
1652092130000|2022-05-09 10:28:50|89.49|88.39|89.55|88.45|89.56|88.46|89.46|88.36|24
1652092140000|2022-05-09 10:29:00|89.56|88.46|89.72|88.62|89.72|88.62|89.53|88.43|23
1652092150000|2022-05-09 10:29:10|89.71|88.61|89.53|88.43|89.71|88.61|89.53|88.43|25
1652092160000|2022-05-09 10:29:20|89.52|88.42|89.49|88.39|89.58|88.48|89.47|88.37|28
1652092170000|2022-05-09 10:29:30|89.48|88.38|89.42|88.32|89.51|88.41|89.41|88.31|27
1652092180000|2022-05-09 10:29:40|89.43|88.33|89.57|88.47|89.57|88.47|89.43|88.33|17
1652092190000|2022-05-09 10:29:50|89.58|88.48|89.59|88.49|89.61|88.51|89.54|88.44|20
1652092200000|2022-05-09 10:30:00|89.6|88.5|89.72|88.62|89.72|88.62|89.6|88.5|26
1652092210000|2022-05-09 10:30:10|89.71|88.61|89.73|88.63|89.76|88.66|89.63|88.53|28
1652092220000|2022-05-09 10:30:20|89.72|88.62|89.69|88.59|89.76|88.66|89.67|88.57|31
1652092230000|2022-05-09 10:30:30|89.71|88.61|89.7|88.6|89.76|88.66|89.68|88.58|21
1652092240000|2022-05-09 10:30:40|89.71|88.61|89.67|88.57|89.72|88.62|89.67|88.57|19
1652092250000|2022-05-09 10:30:50|89.68|88.58|89.61|88.51|89.68|88.58|89.6|88.5|21
1652092260000|2022-05-09 10:31:00|89.6|88.5|89.49|88.39|89.6|88.5|89.49|88.39|21
1652092270000|2022-05-09 10:31:10|89.48|88.38|89.47|88.37|89.51|88.41|89.46|88.36|20
1652092280000|2022-05-09 10:31:20|89.46|88.36|89.39|88.29|89.46|88.36|89.38|88.28|22
1652092290000|2022-05-09 10:31:30|89.36|88.26|89.38|88.28|89.41|88.31|89.34|88.24|30
1652092300000|2022-05-09 10:31:40|89.37|88.27|89.43|88.33|89.43|88.33|89.32|88.22|26
1652092310000|2022-05-09 10:31:50|89.44|88.34|89.44|88.34|89.44|88.34|89.39|88.29|16
1652092320000|2022-05-09 10:32:00|89.43|88.33|89.48|88.38|89.48|88.38|89.36|88.26|22
1652092330000|2022-05-09 10:32:10|89.47|88.37|89.47|88.37|89.54|88.44|89.45|88.35|25
1652092340000|2022-05-09 10:32:20|89.46|88.36|89.38|88.28|89.47|88.37|89.36|88.26|21
1652092350000|2022-05-09 10:32:30|89.35|88.25|89.32|88.22|89.36|88.26|89.3|88.2|27
1652092360000|2022-05-09 10:32:40|89.31|88.21|89.36|88.26|89.39|88.29|89.27|88.17|26
1652092370000|2022-05-09 10:32:50|89.37|88.27|89.38|88.28|89.42|88.32|89.37|88.27|16
1652092380000|2022-05-09 10:33:00|89.35|88.25|89.37|88.27|89.4|88.3|89.32|88.22|21
1652092390000|2022-05-09 10:33:10|89.36|88.26|89.39|88.29|89.4|88.3|89.36|88.26|25
1652092400000|2022-05-09 10:33:20|89.4|88.3|89.36|88.26|89.4|88.3|89.35|88.25|8
1652092410000|2022-05-09 10:33:30|89.35|88.25|89.35|88.25|89.4|88.3|89.34|88.24|15
1652092420000|2022-05-09 10:33:40|89.36|88.26|89.34|88.24|89.36|88.26|89.33|88.23|13
1652092430000|2022-05-09 10:33:50|89.33|88.23|89.2|88.1|89.33|88.23|89.2|88.1|19
1652092440000|2022-05-09 10:34:00|89.21|88.11|89.2|88.1|89.25|88.15|89.18|88.08|19
1652092450000|2022-05-09 10:34:10|89.19|88.09|89.14|88.04|89.19|88.09|89.12|88.02|16
1652092460000|2022-05-09 10:34:20|89.13|88.03|89.03|87.93|89.14|88.04|89.02|87.92|24
1652092470000|2022-05-09 10:34:30|89.04|87.94|88.8|87.7|89.07|87.97|88.77|87.67|28
1652092480000|2022-05-09 10:34:40|88.81|87.71|88.42|87.32|88.81|87.71|88.42|87.32|26
1652092490000|2022-05-09 10:34:50|88.45|87.35|88.55|87.45|88.55|87.45|88.39|87.29|24
1652092500000|2022-05-09 10:35:00|88.56|87.46|88.47|87.37|88.59|87.49|88.44|87.34|27
1652092510000|2022-05-09 10:35:10|88.46|87.36|88.46|87.36|88.49|87.39|88.38|87.28|22
1652092520000|2022-05-09 10:35:20|88.45|87.35|88.52|87.42|88.52|87.42|88.45|87.35|26
1652092530000|2022-05-09 10:35:30|88.53|87.43|88.68|87.58|88.68|87.58|88.52|87.42|24
1652092540000|2022-05-09 10:35:40|88.67|87.57|88.74|87.64|88.76|87.66|88.67|87.57|21
1652092550000|2022-05-09 10:35:50|88.75|87.65|88.77|87.67|88.84|87.74|88.75|87.65|22
1652092560000|2022-05-09 10:36:00|88.78|87.68|88.82|87.72|88.82|87.72|88.68|87.58|26
1652092570000|2022-05-09 10:36:10|88.8|87.7|88.64|87.54|88.8|87.7|88.64|87.54|22
1652092580000|2022-05-09 10:36:20|88.63|87.53|88.64|87.54|88.64|87.54|88.57|87.47|22
1652092590000|2022-05-09 10:36:30|88.63|87.53|88.58|87.48|88.64|87.54|88.58|87.48|23
1652092600000|2022-05-09 10:36:40|88.59|87.49|88.66|87.56|88.76|87.66|88.59|87.49|20
1652092610000|2022-05-09 10:36:50|88.67|87.57|88.72|87.62|88.73|87.63|88.66|87.56|22
1652092620000|2022-05-09 10:37:00|88.73|87.63|88.73|87.63|88.73|87.63|88.68|87.58|19
1652092630000|2022-05-09 10:37:10|88.72|87.62|88.76|87.66|88.81|87.71|88.69|87.59|21
1652092640000|2022-05-09 10:37:20|88.75|87.65|88.86|87.76|88.86|87.76|88.74|87.64|24
1652092650000|2022-05-09 10:37:30|88.87|87.77|88.84|87.74|88.92|87.82|88.84|87.74|26
1652092660000|2022-05-09 10:37:40|88.82|87.72|88.82|87.72|88.85|87.75|88.81|87.71|14
1652092670000|2022-05-09 10:37:50|88.83|87.73|88.93|87.83|88.93|87.83|88.83|87.73|22
1652092680000|2022-05-09 10:38:00|88.94|87.84|89.04|87.94|89.05|87.95|88.93|87.83|21
1652092690000|2022-05-09 10:38:10|89.07|87.97|89.06|87.96|89.13|88.03|89.01|87.91|27
1652092700000|2022-05-09 10:38:20|89.07|87.97|88.94|87.84|89.07|87.97|88.94|87.84|27
1652092710000|2022-05-09 10:38:30|88.91|87.81|88.81|87.71|88.96|87.86|88.81|87.71|29
1652092720000|2022-05-09 10:38:40|88.84|87.74|88.93|87.83|88.94|87.84|88.81|87.71|29
1652092730000|2022-05-09 10:38:50|88.94|87.84|88.99|87.89|89.01|87.91|88.93|87.83|24
1652092740000|2022-05-09 10:39:00|89|87.9|88.95|87.85|89|87.9|88.91|87.81|23
1652092750000|2022-05-09 10:39:10|88.93|87.83|88.89|87.79|88.97|87.87|88.86|87.76|11
1652092760000|2022-05-09 10:39:20|88.87|87.77|88.86|87.76|88.95|87.85|88.86|87.76|17
1652092770000|2022-05-09 10:39:30|88.87|87.77|88.82|87.72|88.91|87.81|88.82|87.72|23
1652092780000|2022-05-09 10:39:40|88.8|87.7|88.88|87.78|88.88|87.78|88.77|87.67|24
1652092790000|2022-05-09 10:39:50|88.85|87.75|88.83|87.73|88.88|87.78|88.77|87.67|26
1652092800000|2022-05-09 10:40:00|88.85|87.75|88.87|87.77|88.89|87.79|88.81|87.71|25
1652092810000|2022-05-09 10:40:10|88.89|87.79|88.9|87.8|88.9|87.8|88.84|87.74|19
1652092820000|2022-05-09 10:40:20|88.91|87.81|89.02|87.92|89.04|87.94|88.91|87.81|22
1652092830000|2022-05-09 10:40:30|88.98|87.88|88.97|87.87|89|87.9|88.92|87.82|20
1652092840000|2022-05-09 10:40:40|88.95|87.85|88.99|87.89|89.01|87.91|88.95|87.85|20
1652092850000|2022-05-09 10:40:50|88.98|87.88|88.99|87.89|88.99|87.89|88.95|87.85|20
1652092860000|2022-05-09 10:41:00|88.96|87.86|88.9|87.8|88.97|87.87|88.87|87.77|22
1652092870000|2022-05-09 10:41:10|88.89|87.79|88.87|87.77|88.91|87.81|88.87|87.77|7
1652092880000|2022-05-09 10:41:20|88.86|87.76|88.88|87.78|88.88|87.78|88.79|87.69|19
1652092890000|2022-05-09 10:41:30|88.9|87.8|88.92|87.82|88.92|87.82|88.86|87.76|24
1652092900000|2022-05-09 10:41:40|88.91|87.81|88.91|87.81|88.99|87.89|88.88|87.78|23
1652092910000|2022-05-09 10:41:50|88.92|87.82|88.89|87.79|88.93|87.83|88.85|87.75|20
1652092920000|2022-05-09 10:42:00|88.88|87.78|88.88|87.78|88.93|87.83|88.88|87.78|19
1652092930000|2022-05-09 10:42:10|88.89|87.79|88.92|87.82|88.96|87.86|88.84|87.74|16
1652092940000|2022-05-09 10:42:20|88.91|87.81|88.84|87.74|88.91|87.81|88.84|87.74|24
1652092950000|2022-05-09 10:42:30|88.85|87.75|88.77|87.67|88.89|87.79|88.75|87.65|26
1652092960000|2022-05-09 10:42:40|88.76|87.66|88.7|87.6|88.78|87.68|88.68|87.58|24
1652092970000|2022-05-09 10:42:50|88.68|87.58|88.58|87.48|88.69|87.59|88.58|87.48|23
1652092980000|2022-05-09 10:43:00|88.59|87.49|88.65|87.55|88.66|87.56|88.59|87.49|17
1652092990000|2022-05-09 10:43:10|88.66|87.56|88.67|87.57|88.8|87.7|88.65|87.55|26
1652093000000|2022-05-09 10:43:20|88.66|87.56|88.6|87.5|88.68|87.58|88.54|87.44|30
1652093010000|2022-05-09 10:43:30|88.61|87.51|88.57|87.47|88.66|87.56|88.55|87.45|25
1652093020000|2022-05-09 10:43:40|88.59|87.49|88.55|87.45|88.6|87.5|88.55|87.45|28
1652093030000|2022-05-09 10:43:50|88.56|87.46|88.56|87.46|88.6|87.5|88.54|87.44|18
1652093040000|2022-05-09 10:44:00|88.59|87.49|88.4|87.3|88.59|87.49|88.39|87.29|18
1652093050000|2022-05-09 10:44:10|88.39|87.29|88.32|87.22|88.41|87.31|88.3|87.2|29
1652093060000|2022-05-09 10:44:20|88.33|87.23|88.26|87.16|88.35|87.25|88.26|87.16|22
1652093070000|2022-05-09 10:44:30|88.27|87.17|87.81|86.71|88.29|87.19|87.81|86.71|28
1652093080000|2022-05-09 10:44:40|87.85|86.75|87.83|86.73|87.85|86.75|87.57|86.47|30
1652093090000|2022-05-09 10:44:50|87.84|86.74|88.01|86.91|88.03|86.93|87.82|86.72|32
1652093100000|2022-05-09 10:45:00|88.02|86.92|88.18|87.08|88.18|87.08|87.95|86.85|31
1652093110000|2022-05-09 10:45:10|88.15|87.05|88.26|87.16|88.27|87.17|88.06|86.96|30
1652093120000|2022-05-09 10:45:20|88.25|87.15|88.22|87.12|88.25|87.15|88.13|87.03|30
1652093130000|2022-05-09 10:45:30|88.21|87.11|88.17|87.07|88.26|87.16|88.16|87.06|26
1652093140000|2022-05-09 10:45:40|88.16|87.06|88.25|87.15|88.27|87.17|88.15|87.05|27
1652093150000|2022-05-09 10:45:50|88.24|87.14|88.16|87.06|88.24|87.14|88.13|87.03|27
1652093160000|2022-05-09 10:46:00|88.15|87.05|87.99|86.89|88.15|87.05|87.99|86.89|22
1652093170000|2022-05-09 10:46:10|87.98|86.88|87.76|86.66|87.98|86.88|87.76|86.66|31
1652093180000|2022-05-09 10:46:20|87.79|86.69|87.3|86.2|87.8|86.7|87.2|86.1|34
1652093190000|2022-05-09 10:46:30|87.29|86.19|87.16|86.06|87.29|86.19|87|85.9|33
1652093200000|2022-05-09 10:46:40|87.13|86.03|87.42|86.32|87.47|86.37|87.13|86.03|28
1652093210000|2022-05-09 10:46:50|87.4|86.3|87.39|86.29|87.45|86.35|87.34|86.24|26
1652093220000|2022-05-09 10:47:00|87.4|86.3|87.43|86.33|87.47|86.37|87.35|86.25|33
1652093230000|2022-05-09 10:47:10|87.44|86.34|87.31|86.21|87.46|86.36|87.31|86.21|30
1652093240000|2022-05-09 10:47:20|87.27|86.17|87.45|86.35|87.47|86.37|87.27|86.17|34
1652093250000|2022-05-09 10:47:30|87.44|86.34|87.48|86.38|87.56|86.46|87.44|86.34|30
1652093260000|2022-05-09 10:47:40|87.44|86.34|87.33|86.23|87.46|86.36|87.3|86.2|28
1652093270000|2022-05-09 10:47:50|87.34|86.24|87.28|86.18|87.35|86.25|87.23|86.13|28
1652093280000|2022-05-09 10:48:00|87.29|86.19|87.29|86.19|87.35|86.25|87.23|86.13|33
1652093290000|2022-05-09 10:48:10|87.28|86.18|87.19|86.09|87.29|86.19|87.13|86.03|24
1652093300000|2022-05-09 10:48:20|87.17|86.07|87.38|86.28|87.42|86.32|87.17|86.07|32
1652093310000|2022-05-09 10:48:30|87.39|86.29|87.56|86.46|87.56|86.46|87.39|86.29|26
1652093320000|2022-05-09 10:48:40|87.55|86.45|87.5|86.4|87.67|86.57|87.5|86.4|29
1652093330000|2022-05-09 10:48:50|87.51|86.41|87.63|86.53|87.63|86.53|87.46|86.36|27
1652093340000|2022-05-09 10:49:00|87.64|86.54|87.51|86.41|87.65|86.55|87.51|86.41|27
1652093350000|2022-05-09 10:49:10|87.5|86.4|87.53|86.43|87.62|86.52|87.5|86.4|30
1652093360000|2022-05-09 10:49:20|87.52|86.42|87.87|86.77|87.87|86.77|87.52|86.42|25
1652093370000|2022-05-09 10:49:30|87.89|86.79|87.79|86.69|87.9|86.8|87.77|86.67|31
1652093380000|2022-05-09 10:49:40|87.8|86.7|87.79|86.69|87.85|86.75|87.74|86.64|22
1652093390000|2022-05-09 10:49:50|87.78|86.68|87.79|86.69|87.8|86.7|87.72|86.62|21
1652093400000|2022-05-09 10:50:00|87.74|86.64|87.77|86.67|87.79|86.69|87.66|86.56|31
1652093410000|2022-05-09 10:50:10|87.78|86.68|88.02|86.92|88.05|86.95|87.78|86.68|29
1652093420000|2022-05-09 10:50:20|88.04|86.94|88.06|86.96|88.17|87.07|88.03|86.93|31
1652093430000|2022-05-09 10:50:30|88.07|86.97|88.16|87.06|88.2|87.1|88.07|86.97|28
1652093440000|2022-05-09 10:50:40|88.18|87.08|88.12|87.02|88.19|87.09|88.07|86.97|27
1652093450000|2022-05-09 10:50:50|88.11|87.01|88.23|87.13|88.24|87.14|88.11|87.01|25
1652093460000|2022-05-09 10:51:00|88.22|87.12|88.18|87.08|88.25|87.15|88.1|87|23
1652093470000|2022-05-09 10:51:10|88.13|87.03|88.26|87.16|88.26|87.16|88.06|86.96|27
1652093480000|2022-05-09 10:51:20|88.23|87.13|88.07|86.97|88.29|87.19|88.07|86.97|33
1652093490000|2022-05-09 10:51:30|88.06|86.96|88.1|87|88.11|87.01|88.05|86.95|25
1652093500000|2022-05-09 10:51:40|88.08|86.98|88.04|86.94|88.11|87.01|88.04|86.94|21
1652093510000|2022-05-09 10:51:50|88.06|86.96|87.86|86.76|88.07|86.97|87.86|86.76|34
1652093520000|2022-05-09 10:52:00|87.87|86.77|87.98|86.88|88|86.9|87.85|86.75|29
1652093530000|2022-05-09 10:52:10|87.96|86.86|87.9|86.8|88|86.9|87.89|86.79|24
1652093540000|2022-05-09 10:52:20|87.95|86.85|87.88|86.78|88|86.9|87.88|86.78|25
1652093550000|2022-05-09 10:52:30|87.92|86.82|87.74|86.64|87.92|86.82|87.7|86.6|30
1652093560000|2022-05-09 10:52:40|87.78|86.68|87.9|86.8|87.9|86.8|87.74|86.64|29
1652093570000|2022-05-09 10:52:50|87.88|86.78|87.8|86.7|87.9|86.8|87.8|86.7|27
1652093580000|2022-05-09 10:53:00|87.83|86.73|87.85|86.75|87.89|86.79|87.77|86.67|26
1652093590000|2022-05-09 10:53:10|87.87|86.77|87.83|86.73|87.9|86.8|87.83|86.73|24
1652093600000|2022-05-09 10:53:20|87.84|86.74|87.74|86.64|87.87|86.77|87.74|86.64|20
1652093610000|2022-05-09 10:53:30|87.72|86.62|87.69|86.59|87.75|86.65|87.64|86.54|25
1652093620000|2022-05-09 10:53:40|87.71|86.61|87.8|86.7|87.86|86.76|87.71|86.61|26
1652093630000|2022-05-09 10:53:50|87.79|86.69|87.75|86.65|87.81|86.71|87.75|86.65|22
1652093640000|2022-05-09 10:54:00|87.76|86.66|87.61|86.51|87.77|86.67|87.59|86.49|29
1652093650000|2022-05-09 10:54:10|87.62|86.52|87.73|86.63|87.8|86.7|87.62|86.52|28
1652093660000|2022-05-09 10:54:20|87.71|86.61|87.61|86.51|87.72|86.62|87.61|86.51|22
1652093670000|2022-05-09 10:54:30|87.59|86.49|87.58|86.48|87.62|86.52|87.58|86.48|19
1652093680000|2022-05-09 10:54:40|87.57|86.47|87.5|86.4|87.59|86.49|87.47|86.37|24
1652093690000|2022-05-09 10:54:50|87.51|86.41|87.43|86.33|87.51|86.41|87.39|86.29|25
1652093700000|2022-05-09 10:55:00|87.44|86.34|87.42|86.32|87.53|86.43|87.39|86.29|24
1652093710000|2022-05-09 10:55:10|87.41|86.31|87.53|86.43|87.54|86.44|87.41|86.31|26
1652093720000|2022-05-09 10:55:20|87.54|86.44|87.6|86.5|87.65|86.55|87.54|86.44|22
1652093730000|2022-05-09 10:55:30|87.57|86.47|87.48|86.38|87.6|86.5|87.47|86.37|28
1652093740000|2022-05-09 10:55:40|87.5|86.4|87.61|86.51|87.61|86.51|87.5|86.4|15
1652093750000|2022-05-09 10:55:50|87.6|86.5|87.59|86.49|87.67|86.57|87.57|86.47|19
1652093760000|2022-05-09 10:56:00|87.57|86.47|87.6|86.5|87.6|86.5|87.49|86.39|26
1652093770000|2022-05-09 10:56:10|87.57|86.47|87.55|86.45|87.59|86.49|87.48|86.38|24
1652093780000|2022-05-09 10:56:20|87.52|86.42|87.38|86.28|87.55|86.45|87.36|86.26|24
1652093790000|2022-05-09 10:56:30|87.39|86.29|87.57|86.47|87.58|86.48|87.39|86.29|28
1652093800000|2022-05-09 10:56:40|87.59|86.49|87.5|86.4|87.6|86.5|87.47|86.37|24
1652093810000|2022-05-09 10:56:50|87.51|86.41|87.51|86.41|87.53|86.43|87.48|86.38|23
1652093820000|2022-05-09 10:57:00|87.52|86.42|87.37|86.27|87.52|86.42|87.37|86.27|21
1652093830000|2022-05-09 10:57:10|87.38|86.28|87.3|86.2|87.41|86.31|87.3|86.2|22
1652093840000|2022-05-09 10:57:20|87.29|86.19|87.32|86.22|87.32|86.22|87.19|86.09|25
1652093850000|2022-05-09 10:57:30|87.31|86.21|87.23|86.13|87.4|86.3|87.23|86.13|29
1652093860000|2022-05-09 10:57:40|87.2|86.1|87.01|85.91|87.22|86.12|87.01|85.91|24
1652093870000|2022-05-09 10:57:50|87.04|85.94|87.08|85.98|87.1|86|86.96|85.86|32
1652093880000|2022-05-09 10:58:00|87.09|85.99|87.11|86.01|87.21|86.11|87.09|85.99|31
1652093890000|2022-05-09 10:58:10|87.13|86.03|87.08|85.98|87.13|86.03|87.03|85.93|29
1652093900000|2022-05-09 10:58:20|87.07|85.97|87.07|85.97|87.1|86|87.03|85.93|27
1652093910000|2022-05-09 10:58:30|87.04|85.94|87.28|86.18|87.28|86.18|87.03|85.93|31
1652093920000|2022-05-09 10:58:40|87.27|86.17|87.29|86.19|87.29|86.19|87.14|86.04|32
1652093930000|2022-05-09 10:58:50|87.27|86.17|87.29|86.19|87.29|86.19|87.18|86.08|27
1652093940000|2022-05-09 10:59:00|87.28|86.18|87.19|86.09|87.31|86.21|87.18|86.08|26
1652093950000|2022-05-09 10:59:10|87.18|86.08|87.23|86.13|87.23|86.13|87.17|86.07|19
1652093960000|2022-05-09 10:59:20|87.26|86.16|87.24|86.14|87.28|86.18|87.19|86.09|25
1652093970000|2022-05-09 10:59:30|87.25|86.15|87.27|86.17|87.31|86.21|87.25|86.15|18
1652093980000|2022-05-09 10:59:40|87.26|86.16|87.45|86.35|87.46|86.36|87.25|86.15|27
1652093990000|2022-05-09 10:59:50|87.44|86.34|87.44|86.34|87.48|86.38|87.32|86.22|24
1652094000000|2022-05-09 11:00:00|87.45|86.35|87.5|86.4|87.56|86.46|87.44|86.34|25
1652094010000|2022-05-09 11:00:10|87.55|86.45|87.58|86.48|87.65|86.55|87.55|86.45|30
1652094020000|2022-05-09 11:00:20|87.6|86.5|87.65|86.55|87.66|86.56|87.55|86.45|25
1652094030000|2022-05-09 11:00:30|87.66|86.56|87.6|86.5|87.7|86.6|87.6|86.5|21
1652094040000|2022-05-09 11:00:40|87.59|86.49|88.03|86.93|88.03|86.93|87.52|86.42|27
1652094050000|2022-05-09 11:00:50|88.11|87.01|87.86|86.76|88.11|87.01|87.82|86.72|35
1652094060000|2022-05-09 11:01:00|87.81|86.71|87.92|86.82|87.98|86.88|87.79|86.69|31
1652094070000|2022-05-09 11:01:10|87.93|86.83|88|86.9|88|86.9|87.87|86.77|31
1652094080000|2022-05-09 11:01:20|88.07|86.97|88.01|86.91|88.09|86.99|87.98|86.88|32
1652094090000|2022-05-09 11:01:30|87.98|86.88|87.9|86.8|88|86.9|87.9|86.8|24
1652094100000|2022-05-09 11:01:40|87.89|86.79|88.04|86.94|88.08|86.98|87.87|86.77|29
1652094110000|2022-05-09 11:01:50|88.03|86.93|88.15|87.05|88.2|87.1|88.03|86.93|25
1652094120000|2022-05-09 11:02:00|88.13|87.03|88.18|87.08|88.18|87.08|88.13|87.03|18
1652094130000|2022-05-09 11:02:10|88.16|87.06|88.2|87.1|88.2|87.1|88.13|87.03|31
1652094140000|2022-05-09 11:02:20|88.15|87.05|88.14|87.04|88.2|87.1|88.05|86.95|25
1652094150000|2022-05-09 11:02:30|88.15|87.05|88.12|87.02|88.18|87.08|88.08|86.98|30
1652094160000|2022-05-09 11:02:40|88.13|87.03|88.05|86.95|88.13|87.03|88.05|86.95|23
1652094170000|2022-05-09 11:02:50|88.03|86.93|88.06|86.96|88.08|86.98|88.01|86.91|16
1652094180000|2022-05-09 11:03:00|88.05|86.95|88.06|86.96|88.07|86.97|88.04|86.94|12
1652094190000|2022-05-09 11:03:10|88.04|86.94|88.05|86.95|88.09|86.99|88.04|86.94|11
1652094200000|2022-05-09 11:03:20|88.04|86.94|88.08|86.98|88.12|87.02|87.99|86.89|23
1652094210000|2022-05-09 11:03:30|88.07|86.97|88.07|86.97|88.1|87|88.07|86.97|13
1652094220000|2022-05-09 11:03:40|88.06|86.96|88.08|86.98|88.08|86.98|88|86.9|14
1652094230000|2022-05-09 11:03:50|88.07|86.97|88.17|87.07|88.17|87.07|87.99|86.89|16
1652094240000|2022-05-09 11:04:00|88.19|87.09|88.26|87.16|88.26|87.16|88.15|87.05|24
1652094250000|2022-05-09 11:04:10|88.27|87.17|88.4|87.3|88.4|87.3|88.27|87.17|24
1652094260000|2022-05-09 11:04:20|88.38|87.28|88.44|87.34|88.45|87.35|88.31|87.21|25
1652094270000|2022-05-09 11:04:30|88.45|87.35|88.46|87.36|88.46|87.36|88.38|87.28|25
1652094280000|2022-05-09 11:04:40|88.47|87.37|88.45|87.35|88.5|87.4|88.42|87.32|20
1652094290000|2022-05-09 11:04:50|88.43|87.33|88.54|87.44|88.54|87.44|88.43|87.33|25
1652094300000|2022-05-09 11:05:00|88.55|87.45|88.66|87.56|88.66|87.56|88.55|87.45|25
1652094310000|2022-05-09 11:05:10|88.67|87.57|88.59|87.49|88.7|87.6|88.56|87.46|34
1652094320000|2022-05-09 11:05:20|88.55|87.45|88.56|87.46|88.6|87.5|88.48|87.38|28
1652094330000|2022-05-09 11:05:30|88.52|87.42|88.56|87.46|88.6|87.5|88.51|87.41|25
1652094340000|2022-05-09 11:05:40|88.59|87.49|88.51|87.41|88.6|87.5|88.51|87.41|26
1652094350000|2022-05-09 11:05:50|88.5|87.4|88.45|87.35|88.5|87.4|88.41|87.31|17
1652094360000|2022-05-09 11:06:00|88.44|87.34|88.4|87.3|88.44|87.34|88.34|87.24|22
1652094370000|2022-05-09 11:06:10|88.39|87.29|88.26|87.16|88.4|87.3|88.26|87.16|23
1652094380000|2022-05-09 11:06:20|88.3|87.2|88.19|87.09|88.3|87.2|88.19|87.09|18
1652094390000|2022-05-09 11:06:30|88.2|87.1|88.27|87.17|88.31|87.21|88.2|87.1|25
1652094400000|2022-05-09 11:06:40|88.26|87.16|88.31|87.21|88.31|87.21|88.23|87.13|25
1652094410000|2022-05-09 11:06:50|88.29|87.19|88.22|87.12|88.29|87.19|88.2|87.1|17
1652094420000|2022-05-09 11:07:00|88.21|87.11|88.18|87.08|88.21|87.11|88.17|87.07|12
1652094430000|2022-05-09 11:07:10|88.19|87.09|88.12|87.02|88.2|87.1|88.08|86.98|22
1652094440000|2022-05-09 11:07:20|88.11|87.01|88.19|87.09|88.2|87.1|88.11|87.01|22
1652094450000|2022-05-09 11:07:30|88.16|87.06|88.1|87|88.19|87.09|88.06|86.96|26
1652094460000|2022-05-09 11:07:40|88.07|86.97|88.16|87.06|88.2|87.1|88.07|86.97|21
1652094470000|2022-05-09 11:07:50|88.17|87.07|88.15|87.05|88.22|87.12|88.15|87.05|24
1652094480000|2022-05-09 11:08:00|88.14|87.04|88.09|86.99|88.17|87.07|88.05|86.95|22
1652094490000|2022-05-09 11:08:10|88.06|86.96|88.15|87.05|88.19|87.09|88.06|86.96|20
1652094500000|2022-05-09 11:08:20|88.16|87.06|88.16|87.06|88.2|87.1|88.14|87.04|24
1652094510000|2022-05-09 11:08:30|88.18|87.08|88.17|87.07|88.2|87.1|88.16|87.06|18
1652094520000|2022-05-09 11:08:40|88.16|87.06|88.11|87.01|88.17|87.07|88.11|87.01|18
1652094530000|2022-05-09 11:08:50|88.12|87.02|88.16|87.06|88.23|87.13|88.12|87.02|16
1652094540000|2022-05-09 11:09:00|88.15|87.05|88.1|87|88.15|87.05|88.08|86.98|20
1652094550000|2022-05-09 11:09:10|88.09|86.99|87.97|86.87|88.11|87.01|87.94|86.84|25
1652094560000|2022-05-09 11:09:20|87.98|86.88|87.94|86.84|87.99|86.89|87.89|86.79|19
1652094570000|2022-05-09 11:09:30|87.95|86.85|87.9|86.8|87.97|86.87|87.9|86.8|15
1652094580000|2022-05-09 11:09:40|87.88|86.78|87.88|86.78|87.9|86.8|87.87|86.77|7
1652094590000|2022-05-09 11:09:50|87.87|86.77|87.88|86.78|87.89|86.79|87.86|86.76|8
1652094600000|2022-05-09 11:10:00|87.87|86.77|87.89|86.79|87.9|86.8|87.86|86.76|16
1652094610000|2022-05-09 11:10:10|87.88|86.78|88.01|86.91|88.01|86.91|87.88|86.78|23
1652094620000|2022-05-09 11:10:20|87.98|86.88|88.03|86.93|88.07|86.97|87.97|86.87|22
1652094630000|2022-05-09 11:10:30|88.04|86.94|88.04|86.94|88.05|86.95|88.03|86.93|10
1652094640000|2022-05-09 11:10:40|88.05|86.95|87.94|86.84|88.06|86.96|87.94|86.84|13
1652094650000|2022-05-09 11:10:50|87.95|86.85|87.86|86.76|87.95|86.85|87.85|86.75|29
1652094660000|2022-05-09 11:11:00|87.85|86.75|87.95|86.85|87.97|86.87|87.85|86.75|22
1652094670000|2022-05-09 11:11:10|87.94|86.84|87.94|86.84|87.94|86.84|87.9|86.8|10
1652094680000|2022-05-09 11:11:20|87.96|86.86|87.95|86.85|87.97|86.87|87.94|86.84|20
1652094690000|2022-05-09 11:11:30|87.96|86.86|87.88|86.78|87.98|86.88|87.88|86.78|22
1652094700000|2022-05-09 11:11:40|87.87|86.77|87.86|86.76|87.89|86.79|87.86|86.76|12
1652094710000|2022-05-09 11:11:50|87.87|86.77|87.86|86.76|87.88|86.78|87.84|86.74|10
1652094720000|2022-05-09 11:12:00|87.87|86.77|87.89|86.79|87.89|86.79|87.86|86.76|5
1652094730000|2022-05-09 11:12:10|87.87|86.77|87.89|86.79|87.91|86.81|87.86|86.76|17
1652094740000|2022-05-09 11:12:20|87.88|86.78|87.87|86.77|87.88|86.78|87.87|86.77|2
1652094750000|2022-05-09 11:12:30|87.88|86.78|87.94|86.84|87.94|86.84|87.88|86.78|12
1652094760000|2022-05-09 11:12:40|87.93|86.83|87.97|86.87|87.98|86.88|87.93|86.83|14
1652094770000|2022-05-09 11:12:50|87.95|86.85|87.98|86.88|87.99|86.89|87.93|86.83|11
1652094780000|2022-05-09 11:13:00|87.99|86.89|87.97|86.87|88.02|86.92|87.96|86.86|19
1652094790000|2022-05-09 11:13:10|88|86.9|87.98|86.88|88.01|86.91|87.95|86.85|14
1652094800000|2022-05-09 11:13:20|87.97|86.87|88.01|86.91|88.02|86.92|87.97|86.87|9
1652094810000|2022-05-09 11:13:30|88|86.9|88.05|86.95|88.06|86.96|87.98|86.88|12
1652094820000|2022-05-09 11:13:40|88.03|86.93|87.99|86.89|88.03|86.93|87.96|86.86|16
1652094830000|2022-05-09 11:13:50|88.01|86.91|88.06|86.96|88.06|86.96|88|86.9|12
1652094840000|2022-05-09 11:14:00|88.08|86.98|88.15|87.05|88.15|87.05|88.06|86.96|16
1652094850000|2022-05-09 11:14:10|88.13|87.03|88.13|87.03|88.16|87.06|88.13|87.03|21
1652094860000|2022-05-09 11:14:20|88.14|87.04|88.15|87.05|88.16|87.06|88.14|87.04|9
1652094870000|2022-05-09 11:14:30|88.14|87.04|88.12|87.02|88.15|87.05|88.1|87|14
1652094880000|2022-05-09 11:14:40|88.11|87.01|88.15|87.05|88.16|87.06|88.11|87.01|9
1652094890000|2022-05-09 11:14:50|88.16|87.06|88.1|87|88.16|87.06|88.1|87|10
1652094900000|2022-05-09 11:15:00|88.08|86.98|88.09|86.99|88.11|87.01|88.04|86.94|14
1652094910000|2022-05-09 11:15:10|88.11|87.01|88.09|86.99|88.11|87.01|88.09|86.99|8
1652094920000|2022-05-09 11:15:20|88.08|86.98|88.1|87|88.12|87.02|88.08|86.98|11
1652094930000|2022-05-09 11:15:30|88.11|87.01|88.07|86.97|88.11|87.01|88.05|86.95|11
1652094940000|2022-05-09 11:15:40|88.08|86.98|88.05|86.95|88.08|86.98|88.05|86.95|12
1652094950000|2022-05-09 11:15:50|88.06|86.96|88.06|86.96|88.09|86.99|88.04|86.94|11
1652094960000|2022-05-09 11:16:00|88.07|86.97|88.09|86.99|88.1|87|88.06|86.96|19
1652094970000|2022-05-09 11:16:10|88.1|87|88.11|87.01|88.16|87.06|88.09|86.99|13
1652094980000|2022-05-09 11:16:20|88.12|87.02|88.14|87.04|88.15|87.05|88.12|87.02|16
1652094990000|2022-05-09 11:16:30|88.15|87.05|88.23|87.13|88.27|87.17|88.15|87.05|15
1652095000000|2022-05-09 11:16:40|88.25|87.15|88.27|87.17|88.27|87.17|88.19|87.09|13
1652095010000|2022-05-09 11:16:50|88.26|87.16|88.23|87.13|88.28|87.18|88.23|87.13|19
1652095020000|2022-05-09 11:17:00|88.24|87.14|88.2|87.1|88.24|87.14|88.19|87.09|17
1652095030000|2022-05-09 11:17:10|88.19|87.09|88.18|87.08|88.19|87.09|88.17|87.07|4
1652095040000|2022-05-09 11:17:20|88.19|87.09|88.27|87.17|88.27|87.17|88.19|87.09|13
1652095050000|2022-05-09 11:17:30|88.26|87.16|88.25|87.15|88.28|87.18|88.25|87.15|14
1652095060000|2022-05-09 11:17:40|88.24|87.14|88.2|87.1|88.25|87.15|88.18|87.08|12
1652095070000|2022-05-09 11:17:50|88.19|87.09|88.14|87.04|88.19|87.09|88.14|87.04|16
1652095080000|2022-05-09 11:18:00|88.1|87|88.05|86.95|88.11|87.01|88|86.9|27
1652095090000|2022-05-09 11:18:10|88.04|86.94|88.06|86.96|88.08|86.98|88.04|86.94|10
1652095100000|2022-05-09 11:18:20|88.05|86.95|88.01|86.91|88.05|86.95|88.01|86.91|11
1652095110000|2022-05-09 11:18:30|88.02|86.92|87.92|86.82|88.03|86.93|87.91|86.81|18
1652095120000|2022-05-09 11:18:40|87.9|86.8|87.9|86.8|87.91|86.81|87.86|86.76|17
1652095130000|2022-05-09 11:18:50|87.92|86.82|87.94|86.84|87.98|86.88|87.92|86.82|20
1652095140000|2022-05-09 11:19:00|87.92|86.82|87.89|86.79|87.92|86.82|87.86|86.76|26
1652095150000|2022-05-09 11:19:10|87.88|86.78|87.87|86.77|87.91|86.81|87.86|86.76|17
1652095160000|2022-05-09 11:19:20|87.88|86.78|87.82|86.72|87.89|86.79|87.81|86.71|12
1652095170000|2022-05-09 11:19:30|87.78|86.68|87.77|86.67|87.79|86.69|87.76|86.66|5
1652095180000|2022-05-09 11:19:40|87.76|86.66|87.77|86.67|87.79|86.69|87.71|86.61|23
1652095190000|2022-05-09 11:19:50|87.74|86.64|87.74|86.64|87.76|86.66|87.74|86.64|9
1652095200000|2022-05-09 11:20:00|87.73|86.63|87.69|86.59|87.73|86.63|87.68|86.58|17
1652095210000|2022-05-09 11:20:10|87.7|86.6|87.66|86.56|87.7|86.6|87.65|86.55|15
1652095220000|2022-05-09 11:20:20|87.65|86.55|87.67|86.57|87.68|86.58|87.65|86.55|6
1652095230000|2022-05-09 11:20:30|87.66|86.56|87.54|86.44|87.66|86.56|87.54|86.44|15
1652095240000|2022-05-09 11:20:40|87.55|86.45|87.5|86.4|87.55|86.45|87.5|86.4|9
1652095250000|2022-05-09 11:20:50|87.51|86.41|87.48|86.38|87.56|86.46|87.48|86.38|22
1652095260000|2022-05-09 11:21:00|87.49|86.39|87.47|86.37|87.49|86.39|87.43|86.33|16
1652095270000|2022-05-09 11:21:10|87.46|86.36|87.44|86.34|87.48|86.38|87.39|86.29|19
1652095280000|2022-05-09 11:21:20|87.45|86.35|87.36|86.26|87.46|86.36|87.35|86.25|23
1652095290000|2022-05-09 11:21:30|87.37|86.27|87.42|86.32|87.46|86.36|87.36|86.26|19
1652095300000|2022-05-09 11:21:40|87.41|86.31|87.28|86.18|87.41|86.31|87.27|86.17|18
1652095310000|2022-05-09 11:21:50|87.3|86.2|87.27|86.17|87.31|86.21|87.26|86.16|15
1652095320000|2022-05-09 11:22:00|87.28|86.18|87.3|86.2|87.36|86.26|87.28|86.18|19
1652095330000|2022-05-09 11:22:10|87.29|86.19|87.29|86.19|87.3|86.2|87.26|86.16|16
1652095340000|2022-05-09 11:22:20|87.3|86.2|87.17|86.07|87.3|86.2|87.17|86.07|16
1652095350000|2022-05-09 11:22:30|87.14|86.04|87.08|85.98|87.17|86.07|87.02|85.92|19
1652095360000|2022-05-09 11:22:40|87.07|85.97|87.2|86.1|87.2|86.1|87.07|85.97|21
1652095370000|2022-05-09 11:22:50|87.21|86.11|87.19|86.09|87.23|86.13|87.18|86.08|13
1652095380000|2022-05-09 11:23:00|87.2|86.1|87.38|86.28|87.39|86.29|87.2|86.1|20
1652095390000|2022-05-09 11:23:10|87.39|86.29|87.31|86.21|87.39|86.29|87.29|86.19|18
1652095400000|2022-05-09 11:23:20|87.32|86.22|87.23|86.13|87.32|86.22|87.21|86.11|14
1652095410000|2022-05-09 11:23:30|87.22|86.12|87.34|86.24|87.34|86.24|87.21|86.11|19
1652095420000|2022-05-09 11:23:40|87.33|86.23|87.5|86.4|87.5|86.4|87.33|86.23|13
1652095430000|2022-05-09 11:23:50|87.47|86.37|87.44|86.34|87.47|86.37|87.4|86.3|8
1652095440000|2022-05-09 11:24:00|87.45|86.35|87.61|86.51|87.61|86.51|87.45|86.35|15
1652095450000|2022-05-09 11:24:10|87.66|86.56|87.56|86.46|87.68|86.58|87.55|86.45|27
1652095460000|2022-05-09 11:24:20|87.57|86.47|87.6|86.5|87.62|86.52|87.56|86.46|17
1652095470000|2022-05-09 11:24:30|87.61|86.51|87.66|86.56|87.66|86.56|87.6|86.5|20
1652095480000|2022-05-09 11:24:40|87.65|86.55|87.59|86.49|87.67|86.57|87.56|86.46|12
1652095490000|2022-05-09 11:24:50|87.6|86.5|87.59|86.49|87.62|86.52|87.58|86.48|18
1652095500000|2022-05-09 11:25:00|87.58|86.48|87.6|86.5|87.62|86.52|87.55|86.45|15
1652095510000|2022-05-09 11:25:10|87.57|86.47|87.59|86.49|87.6|86.5|87.52|86.42|17
1652095520000|2022-05-09 11:25:20|87.6|86.5|87.61|86.51|87.61|86.51|87.59|86.49|19
1652095530000|2022-05-09 11:25:30|87.6|86.5|87.62|86.52|87.62|86.52|87.6|86.5|8
1652095540000|2022-05-09 11:25:40|87.61|86.51|87.61|86.51|87.63|86.53|87.6|86.5|13
1652095550000|2022-05-09 11:25:50|87.62|86.52|87.59|86.49|87.62|86.52|87.59|86.49|7
1652095560000|2022-05-09 11:26:00|87.58|86.48|87.72|86.62|87.72|86.62|87.58|86.48|11
1652095570000|2022-05-09 11:26:10|87.7|86.6|87.7|86.6|87.72|86.62|87.68|86.58|16
1652095580000|2022-05-09 11:26:20|87.69|86.59|87.77|86.67|87.81|86.71|87.69|86.59|15
1652095590000|2022-05-09 11:26:30|87.78|86.68|87.6|86.5|87.78|86.68|87.6|86.5|21
1652095600000|2022-05-09 11:26:40|87.63|86.53|87.69|86.59|87.69|86.59|87.63|86.53|8
1652095610000|2022-05-09 11:26:50|87.68|86.58|87.62|86.52|87.68|86.58|87.61|86.51|12
1652095620000|2022-05-09 11:27:00|87.61|86.51|87.68|86.58|87.68|86.58|87.61|86.51|11
1652095630000|2022-05-09 11:27:10|87.67|86.57|87.71|86.61|87.72|86.62|87.67|86.57|11
1652095640000|2022-05-09 11:27:20|87.7|86.6|87.59|86.49|87.7|86.6|87.58|86.48|15
1652095650000|2022-05-09 11:27:30|87.6|86.5|87.64|86.54|87.64|86.54|87.59|86.49|11
1652095660000|2022-05-09 11:27:40|87.63|86.53|87.66|86.56|87.67|86.57|87.6|86.5|11
1652095670000|2022-05-09 11:27:50|87.65|86.55|87.61|86.51|87.66|86.56|87.61|86.51|24
1652095680000|2022-05-09 11:28:00|87.63|86.53|87.62|86.52|87.64|86.54|87.59|86.49|16
1652095690000|2022-05-09 11:28:10|87.63|86.53|87.63|86.53|87.67|86.57|87.61|86.51|17
1652095700000|2022-05-09 11:28:20|87.62|86.52|87.64|86.54|87.64|86.54|87.6|86.5|15
1652095710000|2022-05-09 11:28:30|87.62|86.52|87.64|86.54|87.64|86.54|87.61|86.51|17
1652095720000|2022-05-09 11:28:40|87.63|86.53|87.61|86.51|87.64|86.54|87.59|86.49|9
1652095730000|2022-05-09 11:28:50|87.6|86.5|87.62|86.52|87.63|86.53|87.6|86.5|7
1652095740000|2022-05-09 11:29:00|87.63|86.53|87.68|86.58|87.71|86.61|87.63|86.53|9
1652095750000|2022-05-09 11:29:10|87.7|86.6|87.61|86.51|87.7|86.6|87.61|86.51|23
1652095760000|2022-05-09 11:29:20|87.6|86.5|87.59|86.49|87.61|86.51|87.59|86.49|7
1652095770000|2022-05-09 11:29:30|87.57|86.47|87.58|86.48|87.59|86.49|87.52|86.42|16
1652095780000|2022-05-09 11:29:40|87.59|86.49|87.48|86.38|87.59|86.49|87.48|86.38|18
1652095790000|2022-05-09 11:29:50|87.49|86.39|87.5|86.4|87.5|86.4|87.49|86.39|8
1652095800000|2022-05-09 11:30:00|87.49|86.39|87.54|86.44|87.54|86.44|87.49|86.39|6
1652095810000|2022-05-09 11:30:10|87.55|86.45|87.57|86.47|87.6|86.5|87.55|86.45|15
1652095820000|2022-05-09 11:30:20|87.54|86.44|87.5|86.4|87.54|86.44|87.5|86.4|4
1652095830000|2022-05-09 11:30:30|87.49|86.39|87.43|86.33|87.49|86.39|87.42|86.32|6
1652095840000|2022-05-09 11:30:40|87.45|86.35|87.42|86.32|87.5|86.4|87.39|86.29|15
1652095850000|2022-05-09 11:30:50|87.41|86.31|87.42|86.32|87.42|86.32|87.4|86.3|10
1652095860000|2022-05-09 11:31:00|87.41|86.31|87.41|86.31|87.42|86.32|87.41|86.31|5
1652095870000|2022-05-09 11:31:10|87.42|86.32|87.35|86.25|87.42|86.32|87.34|86.24|16
1652095880000|2022-05-09 11:31:20|87.34|86.24|87.38|86.28|87.4|86.3|87.34|86.24|11
1652095890000|2022-05-09 11:31:30|87.36|86.26|87.32|86.22|87.38|86.28|87.31|86.21|16
1652095900000|2022-05-09 11:31:40|87.33|86.23|87.33|86.23|87.33|86.23|87.28|86.18|14
1652095910000|2022-05-09 11:31:50|87.32|86.22|87.38|86.28|87.38|86.28|87.32|86.22|13
1652095920000|2022-05-09 11:32:00|87.37|86.27|87.35|86.25|87.38|86.28|87.35|86.25|16
1652095930000|2022-05-09 11:32:10|87.36|86.26|87.31|86.21|87.36|86.26|87.3|86.2|13
1652095940000|2022-05-09 11:32:20|87.3|86.2|87.33|86.23|87.36|86.26|87.3|86.2|16
1652095950000|2022-05-09 11:32:30|87.32|86.22|87.41|86.31|87.42|86.32|87.32|86.22|16
1652095960000|2022-05-09 11:32:40|87.42|86.32|87.4|86.3|87.42|86.32|87.39|86.29|11
1652095970000|2022-05-09 11:32:50|87.41|86.31|87.48|86.38|87.48|86.38|87.41|86.31|14
1652095980000|2022-05-09 11:33:00|87.49|86.39|87.46|86.36|87.5|86.4|87.46|86.36|12
1652095990000|2022-05-09 11:33:10|87.45|86.35|87.47|86.37|87.47|86.37|87.44|86.34|7
1652096000000|2022-05-09 11:33:20|87.48|86.38|87.5|86.4|87.52|86.42|87.47|86.37|14
1652096010000|2022-05-09 11:33:30|87.51|86.41|87.47|86.37|87.51|86.41|87.47|86.37|7
1652096020000|2022-05-09 11:33:40|87.46|86.36|87.48|86.38|87.49|86.39|87.46|86.36|10
1652096030000|2022-05-09 11:33:50|87.49|86.39|87.53|86.43|87.54|86.44|87.48|86.38|11
1652096040000|2022-05-09 11:34:00|87.52|86.42|87.54|86.44|87.54|86.44|87.52|86.42|9
1652096050000|2022-05-09 11:34:10|87.53|86.43|87.48|86.38|87.54|86.44|87.44|86.34|11
1652096060000|2022-05-09 11:34:20|87.45|86.35|87.5|86.4|87.5|86.4|87.45|86.35|12
1652096070000|2022-05-09 11:34:30|87.51|86.41|87.6|86.5|87.61|86.51|87.5|86.4|15
1652096080000|2022-05-09 11:34:40|87.59|86.49|87.6|86.5|87.61|86.51|87.58|86.48|12
1652096090000|2022-05-09 11:34:50|87.61|86.51|87.62|86.52|87.64|86.54|87.61|86.51|11
1652096100000|2022-05-09 11:35:00|87.63|86.53|87.65|86.55|87.65|86.55|87.58|86.48|9
1652096110000|2022-05-09 11:35:10|87.64|86.54|87.7|86.6|87.72|86.62|87.64|86.54|10
1652096120000|2022-05-09 11:35:20|87.69|86.59|87.68|86.58|87.72|86.62|87.66|86.56|18
1652096130000|2022-05-09 11:35:30|87.67|86.57|87.72|86.62|87.72|86.62|87.65|86.55|15
1652096140000|2022-05-09 11:35:40|87.73|86.63|87.75|86.65|87.77|86.67|87.72|86.62|10
1652096150000|2022-05-09 11:35:50|87.76|86.66|87.81|86.71|87.81|86.71|87.75|86.65|15
1652096160000|2022-05-09 11:36:00|87.82|86.72|87.88|86.78|87.89|86.79|87.79|86.69|22
1652096170000|2022-05-09 11:36:10|87.91|86.81|87.89|86.79|87.92|86.82|87.88|86.78|17
1652096180000|2022-05-09 11:36:20|87.9|86.8|87.83|86.73|87.93|86.83|87.83|86.73|20
1652096190000|2022-05-09 11:36:30|87.84|86.74|87.79|86.69|87.85|86.75|87.79|86.69|11
1652096200000|2022-05-09 11:36:40|87.8|86.7|87.79|86.69|87.81|86.71|87.78|86.68|10
1652096210000|2022-05-09 11:36:50|87.78|86.68|87.76|86.66|87.79|86.69|87.74|86.64|10
1652096220000|2022-05-09 11:37:00|87.75|86.65|87.77|86.67|87.79|86.69|87.75|86.65|8
1652096230000|2022-05-09 11:37:10|87.78|86.68|87.67|86.57|87.78|86.68|87.67|86.57|15
1652096240000|2022-05-09 11:37:20|87.66|86.56|87.62|86.52|87.66|86.56|87.61|86.51|17
1652096250000|2022-05-09 11:37:30|87.63|86.53|87.58|86.48|87.64|86.54|87.58|86.48|11
1652096260000|2022-05-09 11:37:40|87.59|86.49|87.58|86.48|87.6|86.5|87.51|86.41|15
1652096270000|2022-05-09 11:37:50|87.59|86.49|87.64|86.54|87.64|86.54|87.55|86.45|19
1652096280000|2022-05-09 11:38:00|87.65|86.55|87.66|86.56|87.7|86.6|87.65|86.55|26
1652096290000|2022-05-09 11:38:10|87.65|86.55|87.56|86.46|87.67|86.57|87.54|86.44|16
1652096300000|2022-05-09 11:38:20|87.57|86.47|87.6|86.5|87.61|86.51|87.55|86.45|12
1652096310000|2022-05-09 11:38:30|87.61|86.51|87.63|86.53|87.67|86.57|87.6|86.5|19
1652096320000|2022-05-09 11:38:40|87.62|86.52|87.68|86.58|87.68|86.58|87.62|86.52|14
1652096330000|2022-05-09 11:38:50|87.69|86.59|87.73|86.63|87.74|86.64|87.66|86.56|12
1652096340000|2022-05-09 11:39:00|87.72|86.62|87.82|86.72|87.83|86.73|87.72|86.62|14
1652096350000|2022-05-09 11:39:10|87.83|86.73|87.8|86.7|87.83|86.73|87.79|86.69|15
1652096360000|2022-05-09 11:39:20|87.81|86.71|87.84|86.74|87.88|86.78|87.81|86.71|12
1652096370000|2022-05-09 11:39:30|87.83|86.73|87.87|86.77|87.88|86.78|87.83|86.73|17
1652096380000|2022-05-09 11:39:40|87.83|86.73|87.83|86.73|87.85|86.75|87.81|86.71|15
1652096390000|2022-05-09 11:39:50|87.82|86.72|87.87|86.77|87.88|86.78|87.82|86.72|14
1652096400000|2022-05-09 11:40:00|87.86|86.76|87.8|86.7|87.87|86.77|87.78|86.68|14
1652096410000|2022-05-09 11:40:10|87.81|86.71|87.85|86.75|87.9|86.8|87.81|86.71|13
1652096420000|2022-05-09 11:40:20|87.86|86.76|87.81|86.71|87.89|86.79|87.77|86.67|26
1652096430000|2022-05-09 11:40:30|87.8|86.7|87.85|86.75|87.87|86.77|87.8|86.7|14
1652096440000|2022-05-09 11:40:40|87.83|86.73|87.87|86.77|87.88|86.78|87.83|86.73|12
1652096450000|2022-05-09 11:40:50|87.88|86.78|87.88|86.78|87.88|86.78|87.85|86.75|15
1652096460000|2022-05-09 11:41:00|87.87|86.77|87.88|86.78|87.88|86.78|87.86|86.76|10
1652096470000|2022-05-09 11:41:10|87.87|86.77|87.9|86.8|87.9|86.8|87.86|86.76|10
1652096480000|2022-05-09 11:41:20|87.92|86.82|87.87|86.77|87.92|86.82|87.85|86.75|19
1652096490000|2022-05-09 11:41:30|87.86|86.76|87.89|86.79|87.89|86.79|87.86|86.76|4
1652096500000|2022-05-09 11:41:40|87.88|86.78|87.89|86.79|87.89|86.79|87.88|86.78|6
1652096510000|2022-05-09 11:41:50|87.88|86.78|87.88|86.78|87.9|86.8|87.88|86.78|5
1652096520000|2022-05-09 11:42:00|87.89|86.79|87.91|86.81|87.91|86.81|87.89|86.79|7
1652096530000|2022-05-09 11:42:10|87.9|86.8|87.9|86.8|87.94|86.84|87.89|86.79|15
1652096540000|2022-05-09 11:42:20|87.91|86.81|87.92|86.82|87.92|86.82|87.91|86.81|2
1652096550000|2022-05-09 11:42:30|87.95|86.85|87.94|86.84|87.96|86.86|87.92|86.82|14
1652096560000|2022-05-09 11:42:40|87.92|86.82|87.92|86.82|87.93|86.83|87.89|86.79|13
1652096570000|2022-05-09 11:42:50|87.91|86.81|87.9|86.8|87.92|86.82|87.9|86.8|6
1652096580000|2022-05-09 11:43:00|87.91|86.81|87.96|86.86|87.96|86.86|87.91|86.81|10
1652096590000|2022-05-09 11:43:10|87.95|86.85|87.92|86.82|87.96|86.86|87.91|86.81|7
1652096600000|2022-05-09 11:43:20|87.91|86.81|87.89|86.79|87.92|86.82|87.88|86.78|14
1652096610000|2022-05-09 11:43:30|87.88|86.78|87.83|86.73|87.89|86.79|87.8|86.7|21
1652096620000|2022-05-09 11:43:40|87.84|86.74|87.82|86.72|87.84|86.74|87.79|86.69|8
1652096630000|2022-05-09 11:43:50|87.81|86.71|87.84|86.74|87.84|86.74|87.79|86.69|11
1652096640000|2022-05-09 11:44:00|87.81|86.71|87.77|86.67|87.83|86.73|87.71|86.61|27
1652096650000|2022-05-09 11:44:10|87.78|86.68|87.77|86.67|87.8|86.7|87.77|86.67|14
1652096660000|2022-05-09 11:44:20|87.78|86.68|87.84|86.74|87.84|86.74|87.77|86.67|8
1652096670000|2022-05-09 11:44:30|87.85|86.75|87.78|86.68|87.87|86.77|87.77|86.67|26
1652096680000|2022-05-09 11:44:40|87.77|86.67|87.81|86.71|87.82|86.72|87.77|86.67|9
1652096690000|2022-05-09 11:44:50|87.82|86.72|87.85|86.75|87.86|86.76|87.82|86.72|10
1652096700000|2022-05-09 11:45:00|87.86|86.76|87.85|86.75|87.91|86.81|87.85|86.75|20
1652096710000|2022-05-09 11:45:10|87.86|86.76|87.82|86.72|87.86|86.76|87.82|86.72|7
1652096720000|2022-05-09 11:45:20|87.83|86.73|87.82|86.72|87.83|86.73|87.81|86.71|6
1652096730000|2022-05-09 11:45:30|87.81|86.71|87.8|86.7|87.83|86.73|87.8|86.7|8
1652096740000|2022-05-09 11:45:40|87.79|86.69|87.87|86.77|87.88|86.78|87.79|86.69|17
1652096750000|2022-05-09 11:45:50|87.86|86.76|87.9|86.8|87.9|86.8|87.86|86.76|11
1652096760000|2022-05-09 11:46:00|87.91|86.81|87.99|86.89|87.99|86.89|87.89|86.79|14
1652096770000|2022-05-09 11:46:10|88|86.9|88.07|86.97|88.07|86.97|87.99|86.89|14
1652096780000|2022-05-09 11:46:20|88.06|86.96|88.08|86.98|88.08|86.98|88.03|86.93|19
1652096790000|2022-05-09 11:46:30|88.09|86.99|87.99|86.89|88.11|87.01|87.99|86.89|23
1652096800000|2022-05-09 11:46:40|88|86.9|87.98|86.88|88.01|86.91|87.97|86.87|22
1652096810000|2022-05-09 11:46:50|87.97|86.87|87.96|86.86|87.98|86.88|87.96|86.86|6
1652096820000|2022-05-09 11:47:00|87.97|86.87|87.93|86.83|87.98|86.88|87.89|86.79|14
1652096830000|2022-05-09 11:47:10|87.91|86.81|87.89|86.79|87.91|86.81|87.85|86.75|19
1652096840000|2022-05-09 11:47:20|87.9|86.8|87.88|86.78|87.91|86.81|87.87|86.77|20
1652096850000|2022-05-09 11:47:30|87.87|86.77|87.86|86.76|87.88|86.78|87.86|86.76|10
1652096860000|2022-05-09 11:47:40|87.85|86.75|87.87|86.77|87.87|86.77|87.85|86.75|12
1652096870000|2022-05-09 11:47:50|87.86|86.76|87.86|86.76|87.88|86.78|87.86|86.76|7
1652096880000|2022-05-09 11:48:00|87.87|86.77|87.89|86.79|87.89|86.79|87.86|86.76|5
1652096890000|2022-05-09 11:48:10|87.88|86.78|87.93|86.83|87.93|86.83|87.87|86.77|11
1652096900000|2022-05-09 11:48:20|87.92|86.82|87.93|86.83|87.93|86.83|87.91|86.81|6
1652096910000|2022-05-09 11:48:30|87.92|86.82|88|86.9|88|86.9|87.92|86.82|9
1652096920000|2022-05-09 11:48:40|87.99|86.89|87.98|86.88|88.02|86.92|87.95|86.85|16
1652096930000|2022-05-09 11:48:50|87.99|86.89|87.99|86.89|88.01|86.91|87.99|86.89|18
1652096940000|2022-05-09 11:49:00|87.98|86.88|88.04|86.94|88.04|86.94|87.98|86.88|10
1652096950000|2022-05-09 11:49:10|88.05|86.95|88.12|87.02|88.16|87.06|88.04|86.94|15
1652096960000|2022-05-09 11:49:20|88.11|87.01|88.07|86.97|88.11|87.01|88.06|86.96|8
1652096970000|2022-05-09 11:49:30|88.06|86.96|88|86.9|88.08|86.98|88|86.9|7
1652096980000|2022-05-09 11:49:40|88.01|86.91|88|86.9|88.03|86.93|88|86.9|10
1652096990000|2022-05-09 11:49:50|88.02|86.92|87.92|86.82|88.03|86.93|87.91|86.81|12
1652097000000|2022-05-09 11:50:00|87.91|86.81|87.99|86.89|87.99|86.89|87.89|86.79|15
1652097010000|2022-05-09 11:50:10|88.01|86.91|87.99|86.89|88.02|86.92|87.98|86.88|20
1652097020000|2022-05-09 11:50:20|87.98|86.88|87.99|86.89|87.99|86.89|87.98|86.88|10
1652097030000|2022-05-09 11:50:30|88|86.9|88.01|86.91|88.02|86.92|88|86.9|13
1652097040000|2022-05-09 11:50:40|88.02|86.92|88.05|86.95|88.05|86.95|88|86.9|11
1652097050000|2022-05-09 11:50:50|88.06|86.96|88.06|86.96|88.07|86.97|88.05|86.95|7
1652097060000|2022-05-09 11:51:00|88.07|86.97|88.06|86.96|88.1|87|88.05|86.95|8
1652097070000|2022-05-09 11:51:10|88.05|86.95|88.04|86.94|88.07|86.97|88.03|86.93|12
1652097080000|2022-05-09 11:51:20|88.05|86.95|88.04|86.94|88.05|86.95|88.03|86.93|10
1652097090000|2022-05-09 11:51:30|88.07|86.97|88.05|86.95|88.07|86.97|88.05|86.95|3
1652097100000|2022-05-09 11:51:40|88.04|86.94|88.12|87.02|88.13|87.03|88.04|86.94|16
1652097110000|2022-05-09 11:51:50|88.11|87.01|88.14|87.04|88.16|87.06|88.11|87.01|10
1652097120000|2022-05-09 11:52:00|88.13|87.03|88.15|87.05|88.16|87.06|88.13|87.03|7
1652097130000|2022-05-09 11:52:10|88.13|87.03|88.16|87.06|88.16|87.06|88.12|87.02|10
1652097140000|2022-05-09 11:52:20|88.17|87.07|88.21|87.11|88.21|87.11|88.17|87.07|9
1652097150000|2022-05-09 11:52:30|88.23|87.13|88.27|87.17|88.3|87.2|88.21|87.11|15
1652097160000|2022-05-09 11:52:40|88.26|87.16|88.29|87.19|88.3|87.2|88.22|87.12|16
1652097170000|2022-05-09 11:52:50|88.3|87.2|88.37|87.27|88.39|87.29|88.27|87.17|18
1652097180000|2022-05-09 11:53:00|88.36|87.26|88.36|87.26|88.4|87.3|88.34|87.24|21
1652097190000|2022-05-09 11:53:10|88.37|87.27|88.32|87.22|88.37|87.27|88.32|87.22|9
1652097200000|2022-05-09 11:53:20|88.33|87.23|88.31|87.21|88.33|87.23|88.28|87.18|9
1652097210000|2022-05-09 11:53:30|88.32|87.22|88.31|87.21|88.32|87.22|88.3|87.2|6
1652097220000|2022-05-09 11:53:40|88.32|87.22|88.3|87.2|88.33|87.23|88.3|87.2|7
1652097230000|2022-05-09 11:53:50|88.31|87.21|88.38|87.28|88.39|87.29|88.31|87.21|14
1652097240000|2022-05-09 11:54:00|88.39|87.29|88.3|87.2|88.39|87.29|88.3|87.2|13
1652097250000|2022-05-09 11:54:10|88.28|87.18|88.37|87.27|88.37|87.27|88.28|87.18|10
1652097260000|2022-05-09 11:54:20|88.38|87.28|88.42|87.32|88.44|87.34|88.37|87.27|15
1652097270000|2022-05-09 11:54:30|88.44|87.34|88.49|87.39|88.49|87.39|88.4|87.3|26
1652097280000|2022-05-09 11:54:40|88.5|87.4|88.48|87.38|88.58|87.48|88.48|87.38|18
1652097290000|2022-05-09 11:54:50|88.49|87.39|88.5|87.4|88.52|87.42|88.47|87.37|21
1652097300000|2022-05-09 11:55:00|88.49|87.39|88.62|87.52|88.62|87.52|88.49|87.39|24
1652097310000|2022-05-09 11:55:10|88.6|87.5|88.62|87.52|88.62|87.52|88.59|87.49|7
1652097320000|2022-05-09 11:55:20|88.6|87.5|88.63|87.53|88.64|87.54|88.6|87.5|14
1652097330000|2022-05-09 11:55:30|88.62|87.52|88.64|87.54|88.65|87.55|88.6|87.5|18
1652097340000|2022-05-09 11:55:40|88.67|87.57|88.6|87.5|88.69|87.59|88.6|87.5|16
1652097350000|2022-05-09 11:55:50|88.61|87.51|88.77|87.67|88.77|87.67|88.6|87.5|15
1652097360000|2022-05-09 11:56:00|88.76|87.66|88.72|87.62|88.76|87.66|88.7|87.6|19
1652097370000|2022-05-09 11:56:10|88.73|87.63|88.72|87.62|88.73|87.63|88.71|87.61|22
1652097380000|2022-05-09 11:56:20|88.73|87.63|88.65|87.55|88.73|87.63|88.63|87.53|17
1652097390000|2022-05-09 11:56:30|88.67|87.57|88.64|87.54|88.69|87.59|88.63|87.53|15
1652097400000|2022-05-09 11:56:40|88.65|87.55|88.66|87.56|88.67|87.57|88.63|87.53|22
1652097410000|2022-05-09 11:56:50|88.64|87.54|88.64|87.54|88.64|87.54|88.6|87.5|10
1652097420000|2022-05-09 11:57:00|88.66|87.56|88.63|87.53|88.69|87.59|88.62|87.52|18
1652097430000|2022-05-09 11:57:10|88.62|87.52|88.63|87.53|88.63|87.53|88.6|87.5|12
1652097440000|2022-05-09 11:57:20|88.64|87.54|88.62|87.52|88.64|87.54|88.62|87.52|7
1652097450000|2022-05-09 11:57:30|88.63|87.53|88.6|87.5|88.63|87.53|88.59|87.49|10
1652097460000|2022-05-09 11:57:40|88.59|87.49|88.54|87.44|88.61|87.51|88.54|87.44|12
1652097470000|2022-05-09 11:57:50|88.53|87.43|88.62|87.52|88.62|87.52|88.53|87.43|15
1652097480000|2022-05-09 11:58:00|88.6|87.5|88.51|87.41|88.61|87.51|88.51|87.41|14
1652097490000|2022-05-09 11:58:10|88.5|87.4|88.58|87.48|88.58|87.48|88.5|87.4|6
1652097500000|2022-05-09 11:58:20|88.61|87.51|88.61|87.51|88.62|87.52|88.6|87.5|13
1652097510000|2022-05-09 11:58:30|88.62|87.52|88.64|87.54|88.64|87.54|88.6|87.5|18
1652097520000|2022-05-09 11:58:40|88.63|87.53|88.68|87.58|88.68|87.58|88.6|87.5|19
1652097530000|2022-05-09 11:58:50|88.69|87.59|88.7|87.6|88.72|87.62|88.67|87.57|12
1652097540000|2022-05-09 11:59:00|88.69|87.59|88.7|87.6|88.72|87.62|88.68|87.58|15
1652097550000|2022-05-09 11:59:10|88.71|87.61|88.68|87.58|88.71|87.61|88.68|87.58|7
1652097560000|2022-05-09 11:59:20|88.7|87.6|88.62|87.52|88.7|87.6|88.62|87.52|12
1652097570000|2022-05-09 11:59:30|88.63|87.53|88.63|87.53|88.64|87.54|88.63|87.53|9
1652097580000|2022-05-09 11:59:40|88.64|87.54|88.6|87.5|88.64|87.54|88.6|87.5|11
1652097590000|2022-05-09 11:59:50|88.61|87.51|88.63|87.53|88.63|87.53|88.61|87.51|5
1652097600000|2022-05-09 12:00:00|88.62|87.52|88.5|87.4|88.62|87.52|88.5|87.4|16
1652097610000|2022-05-09 12:00:10|88.51|87.41|88.49|87.39|88.52|87.42|88.49|87.39|11
1652097620000|2022-05-09 12:00:20|88.48|87.38|88.51|87.41|88.52|87.42|88.48|87.38|6
1652097630000|2022-05-09 12:00:30|88.5|87.4|88.49|87.39|88.5|87.4|88.47|87.37|17
1652097640000|2022-05-09 12:00:40|88.47|87.37|88.42|87.32|88.48|87.38|88.4|87.3|18
1652097650000|2022-05-09 12:00:50|88.41|87.31|88.4|87.3|88.42|87.32|88.39|87.29|13
1652097660000|2022-05-09 12:01:00|88.41|87.31|88.33|87.23|88.42|87.32|88.32|87.22|11
1652097670000|2022-05-09 12:01:10|88.34|87.24|88.4|87.3|88.41|87.31|88.34|87.24|12
1652097680000|2022-05-09 12:01:20|88.41|87.31|88.4|87.3|88.41|87.31|88.37|87.27|13
1652097690000|2022-05-09 12:01:30|88.39|87.29|88.37|87.27|88.4|87.3|88.37|87.27|9
1652097700000|2022-05-09 12:01:40|88.38|87.28|88.35|87.25|88.38|87.28|88.34|87.24|9
1652097710000|2022-05-09 12:01:50|88.36|87.26|88.34|87.24|88.37|87.27|88.33|87.23|14
1652097720000|2022-05-09 12:02:00|88.35|87.25|88.36|87.26|88.38|87.28|88.35|87.25|10
1652097730000|2022-05-09 12:02:10|88.35|87.25|88.37|87.27|88.37|87.27|88.35|87.25|9
1652097740000|2022-05-09 12:02:20|88.36|87.26|88.38|87.28|88.38|87.28|88.34|87.24|11
1652097750000|2022-05-09 12:02:30|88.39|87.29|88.34|87.24|88.39|87.29|88.34|87.24|15
1652097760000|2022-05-09 12:02:40|88.33|87.23|88.28|87.18|88.35|87.25|88.27|87.17|11
1652097770000|2022-05-09 12:02:50|88.29|87.19|88.28|87.18|88.31|87.21|88.28|87.18|10
1652097780000|2022-05-09 12:03:00|88.29|87.19|88.3|87.2|88.3|87.2|88.29|87.19|10
1652097790000|2022-05-09 12:03:10|88.29|87.19|88.27|87.17|88.3|87.2|88.26|87.16|13
1652097800000|2022-05-09 12:03:20|88.26|87.16|88.27|87.17|88.27|87.17|88.22|87.12|16
1652097810000|2022-05-09 12:03:30|88.28|87.18|88.27|87.17|88.3|87.2|88.25|87.15|15
1652097820000|2022-05-09 12:03:40|88.26|87.16|88.27|87.17|88.28|87.18|88.26|87.16|8
1652097830000|2022-05-09 12:03:50|88.22|87.12|88.22|87.12|88.23|87.13|88.2|87.1|18
1652097840000|2022-05-09 12:04:00|88.23|87.13|88.31|87.21|88.37|87.27|88.23|87.13|18
1652097850000|2022-05-09 12:04:10|88.32|87.22|88.34|87.24|88.38|87.28|88.32|87.22|17
1652097860000|2022-05-09 12:04:20|88.33|87.23|88.32|87.22|88.34|87.24|88.31|87.21|8
1652097870000|2022-05-09 12:04:30|88.33|87.23|88.3|87.2|88.35|87.25|88.3|87.2|9
1652097880000|2022-05-09 12:04:40|88.29|87.19|88.29|87.19|88.31|87.21|88.29|87.19|9
1652097890000|2022-05-09 12:04:50|88.28|87.18|88.24|87.14|88.28|87.18|88.21|87.11|10
1652097900000|2022-05-09 12:05:00|88.25|87.15|88.31|87.21|88.33|87.23|88.25|87.15|21
1652097910000|2022-05-09 12:05:10|88.3|87.2|88.29|87.19|88.31|87.21|88.29|87.19|10
1652097920000|2022-05-09 12:05:20|88.3|87.2|88.34|87.24|88.38|87.28|88.3|87.2|22
1652097930000|2022-05-09 12:05:30|88.33|87.23|88.37|87.27|88.4|87.3|88.32|87.22|18
1652097940000|2022-05-09 12:05:40|88.38|87.28|88.41|87.31|88.41|87.31|88.37|87.27|10
1652097950000|2022-05-09 12:05:50|88.42|87.32|88.43|87.33|88.44|87.34|88.36|87.26|19
1652097960000|2022-05-09 12:06:00|88.44|87.34|88.42|87.32|88.44|87.34|88.39|87.29|17
1652097970000|2022-05-09 12:06:10|88.43|87.33|88.43|87.33|88.43|87.33|88.43|87.33|1
1652097980000|2022-05-09 12:06:20|88.41|87.31|88.38|87.28|88.42|87.32|88.36|87.26|12
1652097990000|2022-05-09 12:06:30|88.37|87.27|88.38|87.28|88.41|87.31|88.36|87.26|17
1652098000000|2022-05-09 12:06:40|88.4|87.3|88.32|87.22|88.4|87.3|88.3|87.2|23
1652098010000|2022-05-09 12:06:50|88.31|87.21|88.4|87.3|88.41|87.31|88.3|87.2|16
1652098020000|2022-05-09 12:07:00|88.41|87.31|88.41|87.31|88.42|87.32|88.38|87.28|13
1652098030000|2022-05-09 12:07:10|88.4|87.3|88.43|87.33|88.44|87.34|88.39|87.29|12
1652098040000|2022-05-09 12:07:20|88.44|87.34|88.48|87.38|88.48|87.38|88.43|87.33|18
1652098050000|2022-05-09 12:07:30|88.47|87.37|88.48|87.38|88.5|87.4|88.45|87.35|11
1652098060000|2022-05-09 12:07:40|88.47|87.37|88.48|87.38|88.48|87.38|88.47|87.37|6
1652098070000|2022-05-09 12:07:50|88.46|87.36|88.48|87.38|88.49|87.39|88.46|87.36|9
1652098080000|2022-05-09 12:08:00|88.49|87.39|88.42|87.32|88.5|87.4|88.41|87.31|19
1652098090000|2022-05-09 12:08:10|88.43|87.33|88.42|87.32|88.45|87.35|88.42|87.32|18
1652098100000|2022-05-09 12:08:20|88.41|87.31|88.39|87.29|88.41|87.31|88.38|87.28|11
1652098110000|2022-05-09 12:08:30|88.38|87.28|88.42|87.32|88.42|87.32|88.38|87.28|8
1652098120000|2022-05-09 12:08:40|88.41|87.31|88.47|87.37|88.47|87.37|88.41|87.31|13
1652098130000|2022-05-09 12:08:50|88.46|87.36|88.42|87.32|88.48|87.38|88.42|87.32|12
1652098140000|2022-05-09 12:09:00|88.43|87.33|88.39|87.29|88.44|87.34|88.38|87.28|9
1652098150000|2022-05-09 12:09:10|88.41|87.31|88.4|87.3|88.42|87.32|88.39|87.29|9
1652098160000|2022-05-09 12:09:20|88.39|87.29|88.35|87.25|88.39|87.29|88.34|87.24|8
1652098170000|2022-05-09 12:09:30|88.36|87.26|88.31|87.21|88.37|87.27|88.31|87.21|10
1652098180000|2022-05-09 12:09:40|88.32|87.22|88.33|87.23|88.34|87.24|88.32|87.22|8
1652098190000|2022-05-09 12:09:50|88.32|87.22|88.26|87.16|88.32|87.22|88.26|87.16|8
1652098200000|2022-05-09 12:10:00|88.25|87.15|88.18|87.08|88.27|87.17|88.18|87.08|13
1652098210000|2022-05-09 12:10:10|88.2|87.1|88.15|87.05|88.2|87.1|88.15|87.05|12
1652098220000|2022-05-09 12:10:20|88.14|87.04|88.04|86.94|88.16|87.06|88.04|86.94|11
1652098230000|2022-05-09 12:10:30|88.03|86.93|88.03|86.93|88.04|86.94|88.02|86.92|9
1652098240000|2022-05-09 12:10:40|88.04|86.94|88|86.9|88.04|86.94|87.99|86.89|8
1652098250000|2022-05-09 12:10:50|88.02|86.92|88|86.9|88.03|86.93|88|86.9|8
1652098260000|2022-05-09 12:11:00|88.01|86.91|88.01|86.91|88.02|86.92|87.99|86.89|11
1652098270000|2022-05-09 12:11:10|88|86.9|87.87|86.77|88.02|86.92|87.87|86.77|22
1652098280000|2022-05-09 12:11:20|87.88|86.78|87.88|86.78|87.9|86.8|87.84|86.74|17
1652098290000|2022-05-09 12:11:30|87.87|86.77|87.95|86.85|87.96|86.86|87.87|86.77|16
1652098300000|2022-05-09 12:11:40|87.93|86.83|87.91|86.81|87.94|86.84|87.9|86.8|10
1652098310000|2022-05-09 12:11:50|87.92|86.82|87.91|86.81|87.93|86.83|87.91|86.81|7
1652098320000|2022-05-09 12:12:00|87.92|86.82|87.94|86.84|87.95|86.85|87.91|86.81|9
1652098330000|2022-05-09 12:12:10|87.93|86.83|87.89|86.79|87.93|86.83|87.88|86.78|13
1652098340000|2022-05-09 12:12:20|87.9|86.8|87.9|86.8|87.92|86.82|87.9|86.8|6
1652098350000|2022-05-09 12:12:30|87.91|86.81|87.93|86.83|87.94|86.84|87.91|86.81|9
1652098360000|2022-05-09 12:12:40|87.92|86.82|87.91|86.81|87.94|86.84|87.91|86.81|8
1652098370000|2022-05-09 12:12:50|87.92|86.82|87.9|86.8|87.92|86.82|87.85|86.75|22
1652098380000|2022-05-09 12:13:00|87.92|86.82|87.97|86.87|87.98|86.88|87.92|86.82|11
1652098390000|2022-05-09 12:13:10|87.98|86.88|87.94|86.84|87.99|86.89|87.94|86.84|16
1652098400000|2022-05-09 12:13:20|87.92|86.82|87.91|86.81|87.92|86.82|87.89|86.79|9
1652098410000|2022-05-09 12:13:30|87.92|86.82|87.92|86.82|87.92|86.82|87.9|86.8|7
1652098420000|2022-05-09 12:13:40|87.91|86.81|88|86.9|88|86.9|87.91|86.81|11
1652098430000|2022-05-09 12:13:50|87.99|86.89|88.12|87.02|88.15|87.05|87.99|86.89|16
1652098440000|2022-05-09 12:14:00|88.11|87.01|88.08|86.98|88.11|87.01|88.08|86.98|17
1652098450000|2022-05-09 12:14:10|88.09|86.99|88.07|86.97|88.12|87.02|88.07|86.97|15
1652098460000|2022-05-09 12:14:20|88.08|86.98|88.08|86.98|88.1|87|88.04|86.94|9
1652098470000|2022-05-09 12:14:30|88.09|86.99|87.99|86.89|88.09|86.99|87.99|86.89|16
1652098480000|2022-05-09 12:14:40|88|86.9|87.99|86.89|88|86.9|87.98|86.88|6
1652098490000|2022-05-09 12:14:50|87.98|86.88|87.97|86.87|87.98|86.88|87.97|86.87|4
1652098500000|2022-05-09 12:15:00|87.98|86.88|87.89|86.79|87.98|86.88|87.89|86.79|9
1652098510000|2022-05-09 12:15:10|87.9|86.8|87.88|86.78|87.9|86.8|87.87|86.77|7
1652098520000|2022-05-09 12:15:20|87.89|86.79|87.88|86.78|87.89|86.79|87.88|86.78|2
1652098530000|2022-05-09 12:15:30|87.91|86.81|87.96|86.86|87.96|86.86|87.9|86.8|7
1652098540000|2022-05-09 12:15:40|87.99|86.89|87.99|86.89|88.02|86.92|87.99|86.89|7
1652098550000|2022-05-09 12:15:50|88|86.9|88.09|86.99|88.1|87|88|86.9|15
1652098560000|2022-05-09 12:16:00|88.1|87|88.05|86.95|88.11|87.01|88.04|86.94|16
1652098570000|2022-05-09 12:16:10|88.03|86.93|87.93|86.83|88.03|86.93|87.92|86.82|11
1652098580000|2022-05-09 12:16:20|87.92|86.82|87.92|86.82|87.93|86.83|87.9|86.8|18
1652098590000|2022-05-09 12:16:30|87.91|86.81|87.94|86.84|88|86.9|87.91|86.81|18
1652098600000|2022-05-09 12:16:40|87.93|86.83|87.87|86.77|87.93|86.83|87.86|86.76|10
1652098610000|2022-05-09 12:16:50|87.86|86.76|87.89|86.79|87.89|86.79|87.84|86.74|12
1652098620000|2022-05-09 12:17:00|87.88|86.78|87.95|86.85|87.95|86.85|87.88|86.78|10
1652098630000|2022-05-09 12:17:10|87.96|86.86|88|86.9|88|86.9|87.95|86.85|9
1652098640000|2022-05-09 12:17:20|88.01|86.91|88.02|86.92|88.04|86.94|88|86.9|11
1652098650000|2022-05-09 12:17:30|88|86.9|88.02|86.92|88.03|86.93|88|86.9|7
1652098660000|2022-05-09 12:17:40|88.01|86.91|87.96|86.86|88.01|86.91|87.95|86.85|12
1652098670000|2022-05-09 12:17:50|87.97|86.87|88.04|86.94|88.07|86.97|87.96|86.86|14
1652098680000|2022-05-09 12:18:00|88.03|86.93|88.1|87|88.11|87.01|88.03|86.93|12
1652098690000|2022-05-09 12:18:10|88.11|87.01|88.11|87.01|88.13|87.03|88.09|86.99|15
1652098700000|2022-05-09 12:18:20|88.12|87.02|88.08|86.98|88.12|87.02|88.06|86.96|15
1652098710000|2022-05-09 12:18:30|88.09|86.99|88.04|86.94|88.09|86.99|88.03|86.93|17
1652098720000|2022-05-09 12:18:40|88.03|86.93|88.01|86.91|88.04|86.94|88.01|86.91|16
1652098730000|2022-05-09 12:18:50|88.02|86.92|88.04|86.94|88.04|86.94|88.02|86.92|9
1652098740000|2022-05-09 12:19:00|88.05|86.95|88.05|86.95|88.05|86.95|88.04|86.94|5
1652098750000|2022-05-09 12:19:10|88.04|86.94|88|86.9|88.04|86.94|88|86.9|9
1652098760000|2022-05-09 12:19:20|87.99|86.89|87.94|86.84|87.99|86.89|87.93|86.83|10
1652098770000|2022-05-09 12:19:30|87.95|86.85|87.99|86.89|88|86.9|87.94|86.84|13
1652098780000|2022-05-09 12:19:40|87.98|86.88|87.98|86.88|87.98|86.88|87.97|86.87|5
1652098790000|2022-05-09 12:19:50|87.97|86.87|87.93|86.83|87.98|86.88|87.91|86.81|13
1652098800000|2022-05-09 12:20:00|87.92|86.82|87.9|86.8|87.92|86.82|87.9|86.8|3
1652098810000|2022-05-09 12:20:10|87.91|86.81|87.96|86.86|88|86.9|87.91|86.81|15
1652098820000|2022-05-09 12:20:20|87.95|86.85|87.96|86.86|87.96|86.86|87.92|86.82|11
1652098830000|2022-05-09 12:20:30|87.95|86.85|88.01|86.91|88.02|86.92|87.95|86.85|15
1652098840000|2022-05-09 12:20:40|88.02|86.92|88.02|86.92|88.04|86.94|88.02|86.92|11
1652098850000|2022-05-09 12:20:50|88.03|86.93|88.02|86.92|88.03|86.93|88.02|86.92|8
1652098860000|2022-05-09 12:21:00|88.03|86.93|88.09|86.99|88.09|86.99|88.01|86.91|19
1652098870000|2022-05-09 12:21:10|88.1|87|88.13|87.03|88.13|87.03|88.08|86.98|8
1652098880000|2022-05-09 12:21:20|88.14|87.04|88.24|87.14|88.24|87.14|88.11|87.01|23
1652098890000|2022-05-09 12:21:30|88.26|87.16|88.25|87.15|88.28|87.18|88.24|87.14|17
1652098900000|2022-05-09 12:21:40|88.27|87.17|88.28|87.18|88.28|87.18|88.24|87.14|7
1652098910000|2022-05-09 12:21:50|88.29|87.19|88.33|87.23|88.34|87.24|88.29|87.19|13
1652098920000|2022-05-09 12:22:00|88.3|87.2|88.31|87.21|88.32|87.22|88.29|87.19|11
1652098930000|2022-05-09 12:22:10|88.33|87.23|88.41|87.31|88.45|87.35|88.31|87.21|30
1652098940000|2022-05-09 12:22:20|88.42|87.32|88.46|87.36|88.51|87.41|88.41|87.31|24
1652098950000|2022-05-09 12:22:30|88.45|87.35|88.56|87.46|88.56|87.46|88.4|87.3|23
1652098960000|2022-05-09 12:22:40|88.55|87.45|88.51|87.41|88.59|87.49|88.5|87.4|20
1652098970000|2022-05-09 12:22:50|88.52|87.42|88.52|87.42|88.53|87.43|88.5|87.4|14
1652098980000|2022-05-09 12:23:00|88.53|87.43|88.51|87.41|88.54|87.44|88.48|87.38|21
1652098990000|2022-05-09 12:23:10|88.5|87.4|88.47|87.37|88.53|87.43|88.47|87.37|12
1652099000000|2022-05-09 12:23:20|88.48|87.38|88.46|87.36|88.49|87.39|88.46|87.36|7
1652099010000|2022-05-09 12:23:30|88.47|87.37|88.48|87.38|88.5|87.4|88.47|87.37|6
1652099020000|2022-05-09 12:23:40|88.49|87.39|88.53|87.43|88.53|87.43|88.49|87.39|7
1652099030000|2022-05-09 12:23:50|88.52|87.42|88.54|87.44|88.56|87.46|88.52|87.42|7
1652099040000|2022-05-09 12:24:00|88.52|87.42|88.51|87.41|88.52|87.42|88.5|87.4|4
1652099050000|2022-05-09 12:24:10|88.52|87.42|88.55|87.45|88.55|87.45|88.52|87.42|6
1652099060000|2022-05-09 12:24:20|88.58|87.48|88.67|87.57|88.67|87.57|88.58|87.48|11
1652099070000|2022-05-09 12:24:30|88.68|87.58|88.68|87.58|88.69|87.59|88.67|87.57|7
1652099080000|2022-05-09 12:24:40|88.7|87.6|88.67|87.57|88.7|87.6|88.6|87.5|15
1652099090000|2022-05-09 12:24:50|88.68|87.58|88.66|87.56|88.7|87.6|88.65|87.55|8
1652099100000|2022-05-09 12:25:00|88.65|87.55|88.64|87.54|88.66|87.56|88.63|87.53|10
1652099110000|2022-05-09 12:25:10|88.63|87.53|88.62|87.52|88.65|87.55|88.61|87.51|8
1652099120000|2022-05-09 12:25:20|88.63|87.53|88.64|87.54|88.64|87.54|88.63|87.53|6
1652099130000|2022-05-09 12:25:30|88.66|87.56|88.64|87.54|88.67|87.57|88.61|87.51|14
1652099140000|2022-05-09 12:25:40|88.65|87.55|88.64|87.54|88.66|87.56|88.63|87.53|13
1652099150000|2022-05-09 12:25:50|88.65|87.55|88.72|87.62|88.72|87.62|88.65|87.55|7
1652099160000|2022-05-09 12:26:00|88.73|87.63|88.73|87.63|88.74|87.64|88.71|87.61|9
1652099170000|2022-05-09 12:26:10|88.72|87.62|88.7|87.6|88.73|87.63|88.7|87.6|9
1652099180000|2022-05-09 12:26:20|88.71|87.61|88.72|87.62|88.73|87.63|88.71|87.61|6
1652099190000|2022-05-09 12:26:30|88.71|87.61|88.66|87.56|88.71|87.61|88.65|87.55|12
1652099200000|2022-05-09 12:26:40|88.65|87.55|88.63|87.53|88.65|87.55|88.62|87.52|13
1652099210000|2022-05-09 12:26:50|88.64|87.54|88.56|87.46|88.64|87.54|88.56|87.46|12
1652099220000|2022-05-09 12:27:00|88.55|87.45|88.5|87.4|88.55|87.45|88.5|87.4|11
1652099230000|2022-05-09 12:27:10|88.51|87.41|88.52|87.42|88.52|87.42|88.5|87.4|4
1652099240000|2022-05-09 12:27:20|88.53|87.43|88.52|87.42|88.55|87.45|88.52|87.42|10
1652099250000|2022-05-09 12:27:30|88.51|87.41|88.6|87.5|88.6|87.5|88.51|87.41|17
1652099260000|2022-05-09 12:27:40|88.61|87.51|88.59|87.49|88.62|87.52|88.56|87.46|11
1652099270000|2022-05-09 12:27:50|88.57|87.47|88.52|87.42|88.57|87.47|88.52|87.42|8
1652099280000|2022-05-09 12:28:00|88.53|87.43|88.58|87.48|88.6|87.5|88.53|87.43|14
1652099290000|2022-05-09 12:28:10|88.57|87.47|88.56|87.46|88.58|87.48|88.56|87.46|6
1652099300000|2022-05-09 12:28:20|88.54|87.44|88.5|87.4|88.54|87.44|88.49|87.39|12
1652099310000|2022-05-09 12:28:30|88.49|87.39|88.5|87.4|88.5|87.4|88.47|87.37|7
1652099320000|2022-05-09 12:28:40|88.49|87.39|88.53|87.43|88.54|87.44|88.46|87.36|13
1652099330000|2022-05-09 12:28:50|88.52|87.42|88.55|87.45|88.55|87.45|88.52|87.42|14
1652099340000|2022-05-09 12:29:00|88.58|87.48|88.62|87.52|88.62|87.52|88.56|87.46|13
1652099350000|2022-05-09 12:29:10|88.65|87.55|88.64|87.54|88.65|87.55|88.61|87.51|18
1652099360000|2022-05-09 12:29:20|88.63|87.53|88.63|87.53|88.64|87.54|88.61|87.51|11
1652099370000|2022-05-09 12:29:30|88.64|87.54|88.65|87.55|88.66|87.56|88.62|87.52|10
1652099380000|2022-05-09 12:29:40|88.64|87.54|88.63|87.53|88.66|87.56|88.63|87.53|7
1652099390000|2022-05-09 12:29:50|88.64|87.54|88.62|87.52|88.64|87.54|88.61|87.51|5
1652099400000|2022-05-09 12:30:00|88.61|87.51|88.6|87.5|88.61|87.51|88.58|87.48|10
1652099410000|2022-05-09 12:30:10|88.61|87.51|88.61|87.51|88.62|87.52|88.59|87.49|15
1652099420000|2022-05-09 12:30:20|88.62|87.52|88.66|87.56|88.7|87.6|88.61|87.51|12
1652099430000|2022-05-09 12:30:30|88.67|87.57|88.73|87.63|88.73|87.63|88.67|87.57|5
1652099440000|2022-05-09 12:30:40|88.72|87.62|88.54|87.44|88.73|87.63|88.54|87.44|25
1652099450000|2022-05-09 12:30:50|88.53|87.43|88.51|87.41|88.53|87.43|88.49|87.39|27
1652099460000|2022-05-09 12:31:00|88.52|87.42|88.43|87.33|88.53|87.43|88.42|87.32|18
1652099470000|2022-05-09 12:31:10|88.41|87.31|88.41|87.31|88.43|87.33|88.39|87.29|17
1652099480000|2022-05-09 12:31:20|88.42|87.32|88.47|87.37|88.5|87.4|88.41|87.31|17
1652099490000|2022-05-09 12:31:30|88.46|87.36|88.5|87.4|88.51|87.41|88.46|87.36|12
1652099500000|2022-05-09 12:31:40|88.51|87.41|88.57|87.47|88.59|87.49|88.51|87.41|11
1652099510000|2022-05-09 12:31:50|88.6|87.5|88.66|87.56|88.66|87.56|88.6|87.5|21
1652099520000|2022-05-09 12:32:00|88.67|87.57|88.59|87.49|88.71|87.61|88.59|87.49|26
1652099530000|2022-05-09 12:32:10|88.58|87.48|88.59|87.49|88.61|87.51|88.57|87.47|17
1652099540000|2022-05-09 12:32:20|88.58|87.48|88.55|87.45|88.58|87.48|88.51|87.41|14
1652099550000|2022-05-09 12:32:30|88.54|87.44|88.52|87.42|88.55|87.45|88.51|87.41|10
1652099560000|2022-05-09 12:32:40|88.51|87.41|88.46|87.36|88.53|87.43|88.46|87.36|14
1652099570000|2022-05-09 12:32:50|88.45|87.35|88.48|87.38|88.51|87.41|88.45|87.35|15
1652099580000|2022-05-09 12:33:00|88.47|87.37|88.46|87.36|88.48|87.38|88.45|87.35|9
1652099590000|2022-05-09 12:33:10|88.45|87.35|88.47|87.37|88.47|87.37|88.44|87.34|5
1652099600000|2022-05-09 12:33:20|88.46|87.36|88.45|87.35|88.47|87.37|88.44|87.34|13
1652099610000|2022-05-09 12:33:30|88.46|87.36|88.51|87.41|88.52|87.42|88.46|87.36|8
1652099620000|2022-05-09 12:33:40|88.52|87.42|88.52|87.42|88.54|87.44|88.5|87.4|11
1652099630000|2022-05-09 12:33:50|88.53|87.43|88.57|87.47|88.58|87.48|88.48|87.38|23
1652099640000|2022-05-09 12:34:00|88.56|87.46|88.59|87.49|88.59|87.49|88.56|87.46|8
1652099650000|2022-05-09 12:34:10|88.57|87.47|88.56|87.46|88.59|87.49|88.54|87.44|12
1652099660000|2022-05-09 12:34:20|88.57|87.47|88.59|87.49|88.59|87.49|88.53|87.43|8
1652099670000|2022-05-09 12:34:30|88.55|87.45|88.57|87.47|88.58|87.48|88.54|87.44|10
1652099680000|2022-05-09 12:34:40|88.56|87.46|88.57|87.47|88.58|87.48|88.52|87.42|14
1652099690000|2022-05-09 12:34:50|88.56|87.46|88.53|87.43|88.57|87.47|88.53|87.43|8
1652099700000|2022-05-09 12:35:00|88.54|87.44|88.53|87.43|88.58|87.48|88.52|87.42|11
1652099710000|2022-05-09 12:35:10|88.52|87.42|88.54|87.44|88.55|87.45|88.5|87.4|13
1652099720000|2022-05-09 12:35:20|88.55|87.45|88.57|87.47|88.58|87.48|88.54|87.44|9
1652099730000|2022-05-09 12:35:30|88.58|87.48|88.51|87.41|88.58|87.48|88.5|87.4|13
1652099740000|2022-05-09 12:35:40|88.5|87.4|88.51|87.41|88.51|87.41|88.5|87.4|4
1652099750000|2022-05-09 12:35:50|88.49|87.39|88.48|87.38|88.51|87.41|88.47|87.37|12
1652099760000|2022-05-09 12:36:00|88.5|87.4|88.49|87.39|88.51|87.41|88.48|87.38|9
1652099770000|2022-05-09 12:36:10|88.5|87.4|88.5|87.4|88.51|87.41|88.49|87.39|5
1652099780000|2022-05-09 12:36:20|88.51|87.41|88.53|87.43|88.53|87.43|88.51|87.41|10
1652099790000|2022-05-09 12:36:30|88.52|87.42|88.53|87.43|88.53|87.43|88.52|87.42|4
1652099800000|2022-05-09 12:36:40|88.52|87.42|88.52|87.42|88.53|87.43|88.48|87.38|14
1652099810000|2022-05-09 12:36:50|88.51|87.41|88.59|87.49|88.59|87.49|88.51|87.41|13
1652099820000|2022-05-09 12:37:00|88.6|87.5|88.6|87.5|88.61|87.51|88.59|87.49|7
1652099830000|2022-05-09 12:37:10|88.61|87.51|88.69|87.59|88.69|87.59|88.61|87.51|15
1652099840000|2022-05-09 12:37:20|88.68|87.58|88.71|87.61|88.71|87.61|88.68|87.58|9
1652099850000|2022-05-09 12:37:30|88.7|87.6|88.81|87.71|88.81|87.71|88.69|87.59|20
1652099860000|2022-05-09 12:37:40|88.82|87.72|88.83|87.73|88.85|87.75|88.8|87.7|19
1652099870000|2022-05-09 12:37:50|88.84|87.74|88.81|87.71|88.84|87.74|88.79|87.69|18
1652099880000|2022-05-09 12:38:00|88.82|87.72|88.81|87.71|88.84|87.74|88.81|87.71|10
1652099890000|2022-05-09 12:38:10|88.8|87.7|88.83|87.73|88.84|87.74|88.8|87.7|13
1652099900000|2022-05-09 12:38:20|88.84|87.74|88.8|87.7|88.86|87.76|88.8|87.7|17
1652099910000|2022-05-09 12:38:30|88.82|87.72|88.81|87.71|88.82|87.72|88.79|87.69|10
1652099920000|2022-05-09 12:38:40|88.8|87.7|88.83|87.73|88.83|87.73|88.77|87.67|11
1652099930000|2022-05-09 12:38:50|88.82|87.72|88.82|87.72|88.84|87.74|88.82|87.72|7
1652099940000|2022-05-09 12:39:00|88.81|87.71|88.81|87.71|88.82|87.72|88.81|87.71|5
1652099950000|2022-05-09 12:39:10|88.8|87.7|88.81|87.71|88.82|87.72|88.8|87.7|6
1652099960000|2022-05-09 12:39:20|88.82|87.72|88.82|87.72|88.82|87.72|88.8|87.7|9
1652099970000|2022-05-09 12:39:30|88.81|87.71|88.82|87.72|88.84|87.74|88.8|87.7|12
1652099980000|2022-05-09 12:39:40|88.83|87.73|88.86|87.76|88.87|87.77|88.83|87.73|12
1652099990000|2022-05-09 12:39:50|88.87|87.77|88.88|87.78|88.89|87.79|88.86|87.76|8
1652100000000|2022-05-09 12:40:00|88.89|87.79|88.9|87.8|88.9|87.8|88.88|87.78|5
1652100010000|2022-05-09 12:40:10|88.91|87.81|89.01|87.91|89.02|87.92|88.91|87.81|19
1652100020000|2022-05-09 12:40:20|89|87.9|89.15|88.05|89.16|88.06|89|87.9|20
1652100030000|2022-05-09 12:40:30|89.16|88.06|89.11|88.01|89.16|88.06|89.1|88|20
1652100040000|2022-05-09 12:40:40|89.1|88|89.18|88.08|89.2|88.1|89.1|88|23
1652100050000|2022-05-09 12:40:50|89.21|88.11|89.24|88.14|89.26|88.16|89.21|88.11|26
1652100060000|2022-05-09 12:41:00|89.23|88.13|89.2|88.1|89.23|88.13|89.18|88.08|16
1652100070000|2022-05-09 12:41:10|89.21|88.11|89.22|88.12|89.24|88.14|89.2|88.1|16
1652100080000|2022-05-09 12:41:20|89.21|88.11|89.22|88.12|89.24|88.14|89.21|88.11|8
1652100090000|2022-05-09 12:41:30|89.21|88.11|89.23|88.13|89.24|88.14|89.21|88.11|5
1652100100000|2022-05-09 12:41:40|89.22|88.12|89.24|88.14|89.24|88.14|89.21|88.11|5
1652100110000|2022-05-09 12:41:50|89.23|88.13|89.22|88.12|89.24|88.14|89.21|88.11|12
1652100120000|2022-05-09 12:42:00|89.23|88.13|89.2|88.1|89.23|88.13|89.18|88.08|14
1652100130000|2022-05-09 12:42:10|89.19|88.09|89.21|88.11|89.21|88.11|89.19|88.09|7
1652100140000|2022-05-09 12:42:20|89.2|88.1|89.2|88.1|89.21|88.11|89.19|88.09|7
1652100150000|2022-05-09 12:42:30|89.21|88.11|89.18|88.08|89.21|88.11|89.16|88.06|10
1652100160000|2022-05-09 12:42:40|89.17|88.07|89.15|88.05|89.2|88.1|89.15|88.05|19
1652100170000|2022-05-09 12:42:50|89.14|88.04|89.12|88.02|89.14|88.04|89.11|88.01|7
1652100180000|2022-05-09 12:43:00|89.11|88.01|89.14|88.04|89.15|88.05|89.11|88.01|7
1652100190000|2022-05-09 12:43:10|89.15|88.05|89.12|88.02|89.15|88.05|89.12|88.02|6
1652100200000|2022-05-09 12:43:20|89.13|88.03|89.07|87.97|89.13|88.03|89.07|87.97|7
1652100210000|2022-05-09 12:43:30|89.08|87.98|89.07|87.97|89.08|87.98|89|87.9|21
1652100220000|2022-05-09 12:43:40|89.08|87.98|89.1|88|89.11|88.01|89.08|87.98|14
1652100230000|2022-05-09 12:43:50|89.09|87.99|89.08|87.98|89.09|87.99|89.08|87.98|4
1652100240000|2022-05-09 12:44:00|89.09|87.99|89.08|87.98|89.09|87.99|89.08|87.98|4
1652100250000|2022-05-09 12:44:10|89.09|87.99|89.09|87.99|89.11|88.01|89.08|87.98|13
1652100260000|2022-05-09 12:44:20|89.1|88|89.1|88|89.11|88.01|89.09|87.99|12
1652100270000|2022-05-09 12:44:30|89.09|87.99|89.11|88.01|89.11|88.01|89.08|87.98|8
1652100280000|2022-05-09 12:44:40|89.12|88.02|89.01|87.91|89.12|88.02|89.01|87.91|20
1652100290000|2022-05-09 12:44:50|89.02|87.92|89.03|87.93|89.03|87.93|89.01|87.91|12
1652100300000|2022-05-09 12:45:00|89.04|87.94|89.1|88|89.13|88.03|89.04|87.94|21
1652100310000|2022-05-09 12:45:10|89.09|87.99|89.1|88|89.1|88|89.08|87.98|10
1652100320000|2022-05-09 12:45:20|89.09|87.99|89.11|88.01|89.11|88.01|89.09|87.99|8
1652100330000|2022-05-09 12:45:30|89.12|88.02|89.15|88.05|89.15|88.05|89.09|87.99|14
1652100340000|2022-05-09 12:45:40|89.14|88.04|89.13|88.03|89.14|88.04|89.11|88.01|5
1652100350000|2022-05-09 12:45:50|89.14|88.04|89.13|88.03|89.14|88.04|89.13|88.03|4
1652100360000|2022-05-09 12:46:00|89.14|88.04|89.14|88.04|89.14|88.04|89.13|88.03|5
1652100370000|2022-05-09 12:46:10|89.13|88.03|89.11|88.01|89.13|88.03|89.11|88.01|6
1652100380000|2022-05-09 12:46:20|89.1|88|89.11|88.01|89.11|88.01|89.1|88|2
1652100390000|2022-05-09 12:46:30|89.1|88|89.04|87.94|89.12|88.02|89.04|87.94|5
1652100400000|2022-05-09 12:46:40|89.03|87.93|89|87.9|89.03|87.93|89|87.9|11
1652100410000|2022-05-09 12:46:50|88.99|87.89|88.99|87.89|89|87.9|88.97|87.87|16
1652100420000|2022-05-09 12:47:00|88.98|87.88|88.93|87.83|88.98|87.88|88.89|87.79|18
1652100430000|2022-05-09 12:47:10|88.92|87.82|88.91|87.81|88.93|87.83|88.91|87.81|6
1652100440000|2022-05-09 12:47:20|88.9|87.8|88.89|87.79|88.91|87.81|88.87|87.77|11
1652100450000|2022-05-09 12:47:30|88.9|87.8|88.84|87.74|88.9|87.8|88.83|87.73|10
1652100460000|2022-05-09 12:47:40|88.85|87.75|88.9|87.8|88.91|87.81|88.84|87.74|16
1652100470000|2022-05-09 12:47:50|88.91|87.81|88.88|87.78|88.91|87.81|88.86|87.76|24
1652100480000|2022-05-09 12:48:00|88.87|87.77|88.89|87.79|88.9|87.8|88.87|87.77|14
1652100490000|2022-05-09 12:48:10|88.88|87.78|88.92|87.82|88.92|87.82|88.85|87.75|12
1652100500000|2022-05-09 12:48:20|88.91|87.81|88.84|87.74|88.91|87.81|88.83|87.73|13
1652100510000|2022-05-09 12:48:30|88.85|87.75|88.81|87.71|88.85|87.75|88.81|87.71|9
1652100520000|2022-05-09 12:48:40|88.8|87.7|88.84|87.74|88.84|87.74|88.8|87.7|5
1652100530000|2022-05-09 12:48:50|88.82|87.72|88.74|87.64|88.82|87.72|88.72|87.62|20
1652100540000|2022-05-09 12:49:00|88.75|87.65|88.79|87.69|88.81|87.71|88.74|87.64|20
1652100550000|2022-05-09 12:49:10|88.77|87.67|88.81|87.71|88.82|87.72|88.77|87.67|17
1652100560000|2022-05-09 12:49:20|88.8|87.7|88.79|87.69|88.8|87.7|88.79|87.69|2
1652100570000|2022-05-09 12:49:30|88.8|87.7|88.84|87.74|88.85|87.75|88.8|87.7|10
1652100580000|2022-05-09 12:49:40|88.86|87.76|88.85|87.75|88.9|87.8|88.84|87.74|9
1652100590000|2022-05-09 12:49:50|88.84|87.74|88.88|87.78|88.9|87.8|88.84|87.74|19
1652100600000|2022-05-09 12:50:00|88.87|87.77|88.86|87.76|88.88|87.78|88.86|87.76|7
1652100610000|2022-05-09 12:50:10|88.87|87.77|88.86|87.76|88.91|87.81|88.86|87.76|11
1652100620000|2022-05-09 12:50:20|88.87|87.77|88.87|87.77|88.91|87.81|88.86|87.76|13
1652100630000|2022-05-09 12:50:30|88.86|87.76|88.87|87.77|88.87|87.77|88.83|87.73|14
1652100640000|2022-05-09 12:50:40|88.86|87.76|88.85|87.75|88.86|87.76|88.85|87.75|4
1652100650000|2022-05-09 12:50:50|88.84|87.74|88.83|87.73|88.84|87.74|88.82|87.72|5
1652100660000|2022-05-09 12:51:00|88.84|87.74|88.83|87.73|88.85|87.75|88.83|87.73|10
1652100670000|2022-05-09 12:51:10|88.82|87.72|88.85|87.75|88.86|87.76|88.82|87.72|10
1652100680000|2022-05-09 12:51:20|88.86|87.76|88.89|87.79|88.9|87.8|88.86|87.76|13
1652100690000|2022-05-09 12:51:30|88.9|87.8|88.88|87.78|88.92|87.82|88.86|87.76|11
1652100700000|2022-05-09 12:51:40|88.9|87.8|88.89|87.79|88.91|87.81|88.86|87.76|13
1652100710000|2022-05-09 12:51:50|88.91|87.81|88.87|87.77|88.91|87.81|88.86|87.76|9
1652100720000|2022-05-09 12:52:00|88.86|87.76|88.9|87.8|88.9|87.8|88.86|87.76|10
1652100730000|2022-05-09 12:52:10|88.91|87.81|88.91|87.81|88.94|87.84|88.9|87.8|19
1652100740000|2022-05-09 12:52:20|88.9|87.8|88.83|87.73|88.91|87.81|88.82|87.72|14
1652100750000|2022-05-09 12:52:30|88.84|87.74|88.84|87.74|88.85|87.75|88.83|87.73|9
1652100760000|2022-05-09 12:52:40|88.85|87.75|88.84|87.74|88.87|87.77|88.83|87.73|8
1652100770000|2022-05-09 12:52:50|88.83|87.73|88.82|87.72|88.85|87.75|88.81|87.71|10
1652100780000|2022-05-09 12:53:00|88.81|87.71|88.76|87.66|88.81|87.71|88.74|87.64|22
1652100790000|2022-05-09 12:53:10|88.78|87.68|88.77|87.67|88.81|87.71|88.77|87.67|13
1652100800000|2022-05-09 12:53:20|88.76|87.66|88.66|87.56|88.76|87.66|88.66|87.56|19
1652100810000|2022-05-09 12:53:30|88.67|87.57|88.69|87.59|88.7|87.6|88.65|87.55|15
1652100820000|2022-05-09 12:53:40|88.68|87.58|88.65|87.55|88.7|87.6|88.64|87.54|14
1652100830000|2022-05-09 12:53:50|88.66|87.56|88.66|87.56|88.67|87.57|88.64|87.54|9
1652100840000|2022-05-09 12:54:00|88.64|87.54|88.66|87.56|88.67|87.57|88.64|87.54|11
1652100850000|2022-05-09 12:54:10|88.65|87.55|88.64|87.54|88.66|87.56|88.64|87.54|12
1652100860000|2022-05-09 12:54:20|88.65|87.55|88.62|87.52|88.67|87.57|88.6|87.5|11
1652100870000|2022-05-09 12:54:30|88.63|87.53|88.54|87.44|88.63|87.53|88.53|87.43|12
1652100880000|2022-05-09 12:54:40|88.55|87.45|88.52|87.42|88.57|87.47|88.52|87.42|12
1652100890000|2022-05-09 12:54:50|88.53|87.43|88.52|87.42|88.54|87.44|88.52|87.42|14
1652100900000|2022-05-09 12:55:00|88.51|87.41|88.47|87.37|88.52|87.42|88.45|87.35|17
1652100910000|2022-05-09 12:55:10|88.44|87.34|88.23|87.13|88.44|87.34|88.23|87.13|19
1652100920000|2022-05-09 12:55:20|88.22|87.12|88.29|87.19|88.29|87.19|88.22|87.12|16
1652100930000|2022-05-09 12:55:30|88.3|87.2|88.23|87.13|88.3|87.2|88.23|87.13|19
1652100940000|2022-05-09 12:55:40|88.22|87.12|88.26|87.16|88.28|87.18|88.2|87.1|16
1652100950000|2022-05-09 12:55:50|88.25|87.15|88.34|87.24|88.34|87.24|88.25|87.15|12
1652100960000|2022-05-09 12:56:00|88.33|87.23|88.29|87.19|88.33|87.23|88.24|87.14|15
1652100970000|2022-05-09 12:56:10|88.3|87.2|88.28|87.18|88.31|87.21|88.27|87.17|11
1652100980000|2022-05-09 12:56:20|88.29|87.19|88.32|87.22|88.37|87.27|88.28|87.18|18
1652100990000|2022-05-09 12:56:30|88.31|87.21|88.29|87.19|88.31|87.21|88.28|87.18|9
1652101000000|2022-05-09 12:56:40|88.28|87.18|88.29|87.19|88.3|87.2|88.28|87.18|4
1652101010000|2022-05-09 12:56:50|88.28|87.18|88.31|87.21|88.31|87.21|88.28|87.18|14
1652101020000|2022-05-09 12:57:00|88.3|87.2|88.23|87.13|88.3|87.2|88.23|87.13|15
1652101030000|2022-05-09 12:57:10|88.22|87.12|88.24|87.14|88.24|87.14|88.22|87.12|13
1652101040000|2022-05-09 12:57:20|88.25|87.15|88.24|87.14|88.26|87.16|88.24|87.14|6
1652101050000|2022-05-09 12:57:30|88.25|87.15|88.21|87.11|88.26|87.16|88.18|87.08|10
1652101060000|2022-05-09 12:57:40|88.22|87.12|88.22|87.12|88.23|87.13|88.19|87.09|12
1652101070000|2022-05-09 12:57:50|88.21|87.11|88.19|87.09|88.21|87.11|88.18|87.08|8
1652101080000|2022-05-09 12:58:00|88.18|87.08|88.19|87.09|88.19|87.09|88.17|87.07|12
1652101090000|2022-05-09 12:58:10|88.2|87.1|88.16|87.06|88.21|87.11|88.16|87.06|10
1652101100000|2022-05-09 12:58:20|88.14|87.04|88.11|87.01|88.15|87.05|88.11|87.01|12
1652101110000|2022-05-09 12:58:30|88.12|87.02|88.11|87.01|88.14|87.04|88.11|87.01|8
1652101120000|2022-05-09 12:58:40|88.13|87.03|88.12|87.02|88.14|87.04|88.12|87.02|8
1652101130000|2022-05-09 12:58:50|88.11|87.01|88.04|86.94|88.11|87.01|88.03|86.93|13
1652101140000|2022-05-09 12:59:00|88.03|86.93|88.06|86.96|88.09|86.99|88.03|86.93|12
1652101150000|2022-05-09 12:59:10|88.07|86.97|88|86.9|88.07|86.97|87.93|86.83|15
1652101160000|2022-05-09 12:59:20|87.99|86.89|87.81|86.71|88|86.9|87.81|86.71|22
1652101170000|2022-05-09 12:59:30|87.85|86.75|87.82|86.72|87.9|86.8|87.8|86.7|26
1652101180000|2022-05-09 12:59:40|87.84|86.74|87.92|86.82|87.93|86.83|87.8|86.7|22
1652101190000|2022-05-09 12:59:50|87.91|86.81|87.89|86.79|87.93|86.83|87.89|86.79|17
1652101200000|2022-05-09 13:00:00|87.9|86.8|87.91|86.81|87.98|86.88|87.9|86.8|18
1652101210000|2022-05-09 13:00:10|87.92|86.82|87.98|86.88|88|86.9|87.92|86.82|13
1652101220000|2022-05-09 13:00:20|87.99|86.89|88.03|86.93|88.03|86.93|87.97|86.87|17
1652101230000|2022-05-09 13:00:30|88.02|86.92|88|86.9|88.02|86.92|87.96|86.86|23
1652101240000|2022-05-09 13:00:40|87.99|86.89|87.9|86.8|88|86.9|87.9|86.8|20
1652101250000|2022-05-09 13:00:50|87.92|86.82|87.84|86.74|87.92|86.82|87.82|86.72|18
1652101260000|2022-05-09 13:01:00|87.82|86.72|87.75|86.65|87.83|86.73|87.74|86.64|23
1652101270000|2022-05-09 13:01:10|87.77|86.67|87.84|86.74|87.84|86.74|87.75|86.65|13
1652101280000|2022-05-09 13:01:20|87.83|86.73|87.92|86.82|87.92|86.82|87.83|86.73|12
1652101290000|2022-05-09 13:01:30|87.93|86.83|87.91|86.81|87.93|86.83|87.89|86.79|6
1652101300000|2022-05-09 13:01:40|87.9|86.8|87.81|86.71|87.9|86.8|87.8|86.7|17
1652101310000|2022-05-09 13:01:50|87.79|86.69|87.83|86.73|87.83|86.73|87.78|86.68|19
1652101320000|2022-05-09 13:02:00|87.84|86.74|87.86|86.76|87.89|86.79|87.84|86.74|13
1652101330000|2022-05-09 13:02:10|87.83|86.73|87.85|86.75|87.89|86.79|87.83|86.73|15
1652101340000|2022-05-09 13:02:20|87.86|86.76|87.86|86.76|87.88|86.78|87.83|86.73|10
1652101350000|2022-05-09 13:02:30|87.84|86.74|87.84|86.74|87.86|86.76|87.83|86.73|8
1652101360000|2022-05-09 13:02:40|87.83|86.73|87.8|86.7|87.87|86.77|87.79|86.69|11
1652101370000|2022-05-09 13:02:50|87.79|86.69|87.82|86.72|87.83|86.73|87.77|86.67|19
1652101380000|2022-05-09 13:03:00|87.81|86.71|87.91|86.81|87.91|86.81|87.81|86.71|15
1652101390000|2022-05-09 13:03:10|87.92|86.82|88|86.9|88.02|86.92|87.9|86.8|20
1652101400000|2022-05-09 13:03:20|88.01|86.91|87.95|86.85|88.01|86.91|87.9|86.8|22
1652101410000|2022-05-09 13:03:30|87.96|86.86|88|86.9|88.01|86.91|87.94|86.84|13
1652101420000|2022-05-09 13:03:40|87.99|86.89|87.98|86.88|88.01|86.91|87.97|86.87|13
1652101430000|2022-05-09 13:03:50|87.99|86.89|87.91|86.81|88.01|86.91|87.91|86.81|12
1652101440000|2022-05-09 13:04:00|87.93|86.83|88.01|86.91|88.01|86.91|87.91|86.81|19
1652101450000|2022-05-09 13:04:10|88|86.9|88.01|86.91|88.01|86.91|87.97|86.87|10
1652101460000|2022-05-09 13:04:20|88.03|86.93|88.06|86.96|88.06|86.96|88.03|86.93|13
1652101470000|2022-05-09 13:04:30|88.05|86.95|88.07|86.97|88.07|86.97|88.04|86.94|4
1652101480000|2022-05-09 13:04:40|88.08|86.98|88.12|87.02|88.14|87.04|88.08|86.98|9
1652101490000|2022-05-09 13:04:50|88.15|87.05|88.16|87.06|88.19|87.09|88.12|87.02|15
1652101500000|2022-05-09 13:05:00|88.17|87.07|88.24|87.14|88.26|87.16|88.17|87.07|15
1652101510000|2022-05-09 13:05:10|88.23|87.13|88.22|87.12|88.25|87.15|88.19|87.09|22
1652101520000|2022-05-09 13:05:20|88.23|87.13|88.26|87.16|88.26|87.16|88.23|87.13|12
1652101530000|2022-05-09 13:05:30|88.24|87.14|88.26|87.16|88.29|87.19|88.24|87.14|17
1652101540000|2022-05-09 13:05:40|88.25|87.15|88.16|87.06|88.27|87.17|88.16|87.06|21
1652101550000|2022-05-09 13:05:50|88.17|87.07|88.06|86.96|88.17|87.07|88.06|86.96|24
1652101560000|2022-05-09 13:06:00|88.05|86.95|88.11|87.01|88.11|87.01|88.05|86.95|11
1652101570000|2022-05-09 13:06:10|88.1|87|88.12|87.02|88.15|87.05|88.08|86.98|15
1652101580000|2022-05-09 13:06:20|88.11|87.01|88.1|87|88.13|87.03|88.1|87|7
1652101590000|2022-05-09 13:06:30|88.12|87.02|88.11|87.01|88.12|87.02|88.07|86.97|15
1652101600000|2022-05-09 13:06:40|88.12|87.02|88.16|87.06|88.17|87.07|88.09|86.99|22
1652101610000|2022-05-09 13:06:50|88.15|87.05|88.11|87.01|88.15|87.05|88.11|87.01|14
1652101620000|2022-05-09 13:07:00|88.1|87|88.11|87.01|88.11|87.01|88.09|86.99|4
1652101630000|2022-05-09 13:07:10|88.12|87.02|88.17|87.07|88.17|87.07|88.12|87.02|10
1652101640000|2022-05-09 13:07:20|88.18|87.08|88.17|87.07|88.19|87.09|88.16|87.06|7
1652101650000|2022-05-09 13:07:30|88.16|87.06|88.12|87.02|88.16|87.06|88.12|87.02|4
1652101660000|2022-05-09 13:07:40|88.11|87.01|88.09|86.99|88.17|87.07|88.03|86.93|26
1652101670000|2022-05-09 13:07:50|88.06|86.96|88.1|87|88.12|87.02|88.05|86.95|25
1652101680000|2022-05-09 13:08:00|88.11|87.01|88.15|87.05|88.2|87.1|88.11|87.01|24
1652101690000|2022-05-09 13:08:10|88.16|87.06|88.11|87.01|88.16|87.06|88.07|86.97|18
1652101700000|2022-05-09 13:08:20|88.09|86.99|88.07|86.97|88.09|86.99|88.05|86.95|13
1652101710000|2022-05-09 13:08:30|88.08|86.98|88.06|86.96|88.09|86.99|88.06|86.96|9
1652101720000|2022-05-09 13:08:40|88.07|86.97|88.07|86.97|88.08|86.98|88.05|86.95|9
1652101730000|2022-05-09 13:08:50|88.04|86.94|88.06|86.96|88.08|86.98|88.04|86.94|12
1652101740000|2022-05-09 13:09:00|88.07|86.97|88.07|86.97|88.11|87.01|88.07|86.97|9
1652101750000|2022-05-09 13:09:10|88.09|86.99|88.09|86.99|88.09|86.99|88.08|86.98|3
1652101760000|2022-05-09 13:09:20|88.08|86.98|88.15|87.05|88.15|87.05|88.08|86.98|16
1652101770000|2022-05-09 13:09:30|88.14|87.04|88.14|87.04|88.16|87.06|88.13|87.03|9
1652101780000|2022-05-09 13:09:40|88.15|87.05|88.13|87.03|88.16|87.06|88.13|87.03|6
1652101790000|2022-05-09 13:09:50|88.14|87.04|88.14|87.04|88.17|87.07|88.13|87.03|15
1652101800000|2022-05-09 13:10:00|88.15|87.05|88.18|87.08|88.18|87.08|88.14|87.04|13
1652101810000|2022-05-09 13:10:10|88.17|87.07|88.2|87.1|88.21|87.11|88.16|87.06|16
1652101820000|2022-05-09 13:10:20|88.21|87.11|88.2|87.1|88.22|87.12|88.2|87.1|14
1652101830000|2022-05-09 13:10:30|88.21|87.11|88.22|87.12|88.22|87.12|88.21|87.11|2
1652101840000|2022-05-09 13:10:40|88.21|87.11|88.2|87.1|88.21|87.11|88.19|87.09|7
1652101850000|2022-05-09 13:10:50|88.19|87.09|88.18|87.08|88.21|87.11|88.18|87.08|5
1652101860000|2022-05-09 13:11:00|88.2|87.1|88.2|87.1|88.21|87.11|88.19|87.09|4
1652101870000|2022-05-09 13:11:10|88.19|87.09|88.16|87.06|88.19|87.09|88.15|87.05|13
1652101880000|2022-05-09 13:11:20|88.15|87.05|88.09|86.99|88.15|87.05|88.08|86.98|10
1652101890000|2022-05-09 13:11:30|88.1|87|88.12|87.02|88.12|87.02|88.1|87|7
1652101900000|2022-05-09 13:11:40|88.11|87.01|88.11|87.01|88.12|87.02|88.1|87|9
1652101910000|2022-05-09 13:11:50|88.1|87|88.08|86.98|88.1|87|88.08|86.98|3
1652101920000|2022-05-09 13:12:00|88.07|86.97|88.05|86.95|88.07|86.97|88.01|86.91|10
1652101930000|2022-05-09 13:12:10|88.06|86.96|88.06|86.96|88.08|86.98|88.05|86.95|11
1652101940000|2022-05-09 13:12:20|88.05|86.95|88.06|86.96|88.07|86.97|88.05|86.95|8
1652101950000|2022-05-09 13:12:30|88.05|86.95|88.07|86.97|88.09|86.99|88.05|86.95|11
1652101960000|2022-05-09 13:12:40|88.08|86.98|88.1|87|88.11|87.01|88.07|86.97|8
1652101970000|2022-05-09 13:12:50|88.11|87.01|88.09|86.99|88.11|87.01|88.07|86.97|11
1652101980000|2022-05-09 13:13:00|88.1|87|88.21|87.11|88.21|87.11|88.1|87|10
1652101990000|2022-05-09 13:13:10|88.19|87.09|88.34|87.24|88.35|87.25|88.19|87.09|20
1652102000000|2022-05-09 13:13:20|88.35|87.25|88.21|87.11|88.35|87.25|88.2|87.1|19
1652102010000|2022-05-09 13:13:30|88.2|87.1|88.18|87.08|88.2|87.1|88.13|87.03|11
1652102020000|2022-05-09 13:13:40|88.2|87.1|88.1|87|88.2|87.1|88.09|86.99|14
1652102030000|2022-05-09 13:13:50|88.11|87.01|88.11|87.01|88.13|87.03|88.1|87|8
1652102040000|2022-05-09 13:14:00|88.1|87|88.25|87.15|88.27|87.17|88.1|87|21
1652102050000|2022-05-09 13:14:10|88.28|87.18|88.31|87.21|88.32|87.22|88.24|87.14|25
1652102060000|2022-05-09 13:14:20|88.3|87.2|88.3|87.2|88.3|87.2|88.27|87.17|11
1652102070000|2022-05-09 13:14:30|88.31|87.21|88.28|87.18|88.33|87.23|88.27|87.17|14
1652102080000|2022-05-09 13:14:40|88.27|87.17|88.37|87.27|88.38|87.28|88.26|87.16|13
1652102090000|2022-05-09 13:14:50|88.38|87.28|88.41|87.31|88.41|87.31|88.33|87.23|16
1652102100000|2022-05-09 13:15:00|88.4|87.3|88.41|87.31|88.41|87.31|88.39|87.29|11
1652102110000|2022-05-09 13:15:10|88.4|87.3|88.31|87.21|88.4|87.3|88.31|87.21|17
1652102120000|2022-05-09 13:15:20|88.32|87.22|88.33|87.23|88.34|87.24|88.31|87.21|13
1652102130000|2022-05-09 13:15:30|88.34|87.24|88.31|87.21|88.34|87.24|88.31|87.21|8
1652102140000|2022-05-09 13:15:40|88.32|87.22|88.32|87.22|88.33|87.23|88.31|87.21|9
1652102150000|2022-05-09 13:15:50|88.33|87.23|88.3|87.2|88.33|87.23|88.29|87.19|10
1652102160000|2022-05-09 13:16:00|88.31|87.21|88.32|87.22|88.32|87.22|88.31|87.21|6
1652102170000|2022-05-09 13:16:10|88.31|87.21|88.36|87.26|88.37|87.27|88.31|87.21|11
1652102180000|2022-05-09 13:16:20|88.37|87.27|88.32|87.22|88.41|87.31|88.32|87.22|22
1652102190000|2022-05-09 13:16:30|88.31|87.21|88.2|87.1|88.31|87.21|88.2|87.1|22
1652102200000|2022-05-09 13:16:40|88.23|87.13|88.2|87.1|88.25|87.15|88.2|87.1|15
1652102210000|2022-05-09 13:16:50|88.21|87.11|88.21|87.11|88.27|87.17|88.21|87.11|14
1652102220000|2022-05-09 13:17:00|88.2|87.1|88.23|87.13|88.24|87.14|88.2|87.1|9
1652102230000|2022-05-09 13:17:10|88.22|87.12|88.22|87.12|88.22|87.12|88.19|87.09|12
1652102240000|2022-05-09 13:17:20|88.21|87.11|88.19|87.09|88.21|87.11|88.18|87.08|11
1652102250000|2022-05-09 13:17:30|88.18|87.08|88.18|87.08|88.2|87.1|88.18|87.08|9
1652102270000|2022-05-09 13:17:50|88.17|87.07|88.15|87.05|88.17|87.07|88.12|87.02|11
1652102280000|2022-05-09 13:18:00|88.16|87.06|88.12|87.02|88.16|87.06|88.12|87.02|6
1652102290000|2022-05-09 13:18:10|88.11|87.01|88.11|87.01|88.11|87.01|88.06|86.96|14
1652102300000|2022-05-09 13:18:20|88.08|86.98|88.1|87|88.1|87|88.07|86.97|9
1652102310000|2022-05-09 13:18:30|88.09|86.99|88.06|86.96|88.09|86.99|88.06|86.96|3
1652102320000|2022-05-09 13:18:40|88.07|86.97|88.05|86.95|88.07|86.97|88.02|86.92|11
1652102330000|2022-05-09 13:18:50|88.04|86.94|88.06|86.96|88.07|86.97|88.04|86.94|4
1652102340000|2022-05-09 13:19:00|88.07|86.97|88.09|86.99|88.1|87|88.07|86.97|7
1652102350000|2022-05-09 13:19:10|88.08|86.98|88.06|86.96|88.08|86.98|88.05|86.95|7
1652102360000|2022-05-09 13:19:20|88.07|86.97|88.04|86.94|88.07|86.97|88.04|86.94|8
1652102370000|2022-05-09 13:19:30|88.05|86.95|88.06|86.96|88.08|86.98|88.05|86.95|15
1652102390000|2022-05-09 13:19:50|88.05|86.95|88.07|86.97|88.07|86.97|88.05|86.95|7
1652102400000|2022-05-09 13:20:00|88.06|86.96|88.03|86.93|88.07|86.97|88.03|86.93|7
1652102410000|2022-05-09 13:20:10|88.05|86.95|88.02|86.92|88.06|86.96|88.01|86.91|15
1652102420000|2022-05-09 13:20:20|88.03|86.93|87.96|86.86|88.04|86.94|87.96|86.86|9
1652102430000|2022-05-09 13:20:30|87.95|86.85|87.94|86.84|87.96|86.86|87.94|86.84|14
1652102440000|2022-05-09 13:20:40|87.95|86.85|87.95|86.85|87.96|86.86|87.94|86.84|5
1652102450000|2022-05-09 13:20:50|87.96|86.86|87.91|86.81|87.96|86.86|87.91|86.81|7
1652102460000|2022-05-09 13:21:00|87.9|86.8|87.89|86.79|87.9|86.8|87.86|86.76|15
1652102470000|2022-05-09 13:21:10|87.9|86.8|87.89|86.79|87.93|86.83|87.89|86.79|13
1652102480000|2022-05-09 13:21:20|87.88|86.78|87.82|86.72|87.9|86.8|87.82|86.72|19
1652102490000|2022-05-09 13:21:30|87.83|86.73|87.9|86.8|87.91|86.81|87.81|86.71|20
1652102500000|2022-05-09 13:21:40|87.92|86.82|87.95|86.85|87.97|86.87|87.91|86.81|13
1652102510000|2022-05-09 13:21:50|87.94|86.84|87.92|86.82|87.96|86.86|87.91|86.81|13
1652102520000|2022-05-09 13:22:00|87.91|86.81|87.84|86.74|87.92|86.82|87.83|86.73|25
1652102530000|2022-05-09 13:22:10|87.83|86.73|87.81|86.71|87.83|86.73|87.8|86.7|9
1652102540000|2022-05-09 13:22:20|87.79|86.69|87.8|86.7|87.8|86.7|87.77|86.67|10
1652102550000|2022-05-09 13:22:30|87.78|86.68|87.88|86.78|87.89|86.79|87.78|86.68|11
1652102560000|2022-05-09 13:22:40|87.89|86.79|87.86|86.76|87.89|86.79|87.82|86.72|14
1652102570000|2022-05-09 13:22:50|87.87|86.77|87.82|86.72|87.89|86.79|87.82|86.72|12
1652102580000|2022-05-09 13:23:00|87.83|86.73|87.92|86.82|87.93|86.83|87.81|86.71|17
1652102590000|2022-05-09 13:23:10|87.91|86.81|87.91|86.81|87.92|86.82|87.9|86.8|9
1652102600000|2022-05-09 13:23:20|87.9|86.8|87.99|86.89|87.99|86.89|87.89|86.79|14
1652102610000|2022-05-09 13:23:30|87.98|86.88|87.9|86.8|87.98|86.88|87.9|86.8|14
1652102620000|2022-05-09 13:23:40|87.91|86.81|87.9|86.8|87.91|86.81|87.9|86.8|8
1652102630000|2022-05-09 13:23:50|87.91|86.81|87.93|86.83|87.93|86.83|87.91|86.81|3
1652102640000|2022-05-09 13:24:00|87.92|86.82|87.92|86.82|87.93|86.83|87.92|86.82|3
1652102650000|2022-05-09 13:24:10|87.93|86.83|87.96|86.86|87.96|86.86|87.93|86.83|4
1652102660000|2022-05-09 13:24:20|87.97|86.87|87.99|86.89|87.99|86.89|87.97|86.87|7
1652102670000|2022-05-09 13:24:30|88|86.9|88.01|86.91|88.01|86.91|88|86.9|2
1652102680000|2022-05-09 13:24:40|88.02|86.92|88.07|86.97|88.07|86.97|88.02|86.92|10
1652102690000|2022-05-09 13:24:50|88.06|86.96|88.08|86.98|88.08|86.98|88.04|86.94|5
1652102700000|2022-05-09 13:25:00|88.07|86.97|87.98|86.88|88.07|86.97|87.98|86.88|16
1652102710000|2022-05-09 13:25:10|87.99|86.89|88.01|86.91|88.01|86.91|87.94|86.84|14
1652102720000|2022-05-09 13:25:20|88|86.9|87.99|86.89|88|86.9|87.97|86.87|20
1652102730000|2022-05-09 13:25:30|87.98|86.88|87.99|86.89|88.01|86.91|87.97|86.87|8
1652102740000|2022-05-09 13:25:40|87.98|86.88|88|86.9|88.02|86.92|87.98|86.88|15
1652102750000|2022-05-09 13:25:50|87.99|86.89|88|86.9|88.01|86.91|87.99|86.89|10
1652102760000|2022-05-09 13:26:00|87.99|86.89|87.97|86.87|88|86.9|87.97|86.87|14
1652102770000|2022-05-09 13:26:10|87.98|86.88|87.69|86.59|88.01|86.91|87.69|86.59|22
1652102780000|2022-05-09 13:26:20|87.67|86.57|87.79|86.69|87.8|86.7|87.65|86.55|32
1652102790000|2022-05-09 13:26:30|87.75|86.65|87.69|86.59|87.75|86.65|87.64|86.54|20
1652102800000|2022-05-09 13:26:40|87.68|86.58|87.85|86.75|87.85|86.75|87.66|86.56|24
1652102810000|2022-05-09 13:26:50|87.86|86.76|87.81|86.71|87.86|86.76|87.8|86.7|19
1652102820000|2022-05-09 13:27:00|87.8|86.7|87.73|86.63|87.82|86.72|87.73|86.63|19
1652102830000|2022-05-09 13:27:10|87.72|86.62|87.8|86.7|87.81|86.71|87.72|86.62|19
1652102840000|2022-05-09 13:27:20|87.82|86.72|87.78|86.68|87.82|86.72|87.75|86.65|8
1652102850000|2022-05-09 13:27:30|87.79|86.69|87.76|86.66|87.8|86.7|87.75|86.65|16
1652102860000|2022-05-09 13:27:40|87.75|86.65|87.73|86.63|87.78|86.68|87.69|86.59|20
1652102870000|2022-05-09 13:27:50|87.76|86.66|87.81|86.71|87.82|86.72|87.76|86.66|16
1652102880000|2022-05-09 13:28:00|87.79|86.69|87.8|86.7|87.81|86.71|87.78|86.68|14
1652102890000|2022-05-09 13:28:10|87.78|86.68|87.77|86.67|87.78|86.68|87.75|86.65|9
1652102900000|2022-05-09 13:28:20|87.76|86.66|87.77|86.67|87.8|86.7|87.75|86.65|17
1652102910000|2022-05-09 13:28:30|87.76|86.66|87.77|86.67|87.78|86.68|87.76|86.66|6
1652102920000|2022-05-09 13:28:40|87.76|86.66|87.7|86.6|87.77|86.67|87.69|86.59|14
1652102930000|2022-05-09 13:28:50|87.69|86.59|87.7|86.6|87.72|86.62|87.67|86.57|17
1652102940000|2022-05-09 13:29:00|87.69|86.59|87.63|86.53|87.7|86.6|87.63|86.53|14
1652102950000|2022-05-09 13:29:10|87.62|86.52|87.58|86.48|87.63|86.53|87.56|86.46|18
1652102960000|2022-05-09 13:29:20|87.6|86.5|87.57|86.47|87.68|86.58|87.57|86.47|20
1652102970000|2022-05-09 13:29:30|87.59|86.49|87.59|86.49|87.6|86.5|87.57|86.47|17
1652102980000|2022-05-09 13:29:40|87.58|86.48|87.52|86.42|87.58|86.48|87.51|86.41|19
1652102990000|2022-05-09 13:29:50|87.53|86.43|87.54|86.44|87.58|86.48|87.52|86.42|16
1652103000000|2022-05-09 13:30:00|87.53|86.43|87.58|86.48|87.59|86.49|87.52|86.42|22
1652103010000|2022-05-09 13:30:10|87.59|86.49|87.74|86.64|87.79|86.69|87.59|86.49|26
1652103020000|2022-05-09 13:30:20|87.69|86.59|87.64|86.54|87.69|86.59|87.59|86.49|28
1652103030000|2022-05-09 13:30:30|87.66|86.56|87.81|86.71|87.84|86.74|87.66|86.56|33
1652103040000|2022-05-09 13:30:40|87.79|86.69|87.73|86.63|87.81|86.71|87.73|86.63|27
1652103050000|2022-05-09 13:30:50|87.72|86.62|87.73|86.63|87.73|86.63|87.67|86.57|21
1652103060000|2022-05-09 13:31:00|87.71|86.61|87.99|86.89|88|86.9|87.7|86.6|32
1652103070000|2022-05-09 13:31:10|87.98|86.88|87.98|86.88|87.99|86.89|87.9|86.8|26
1652103080000|2022-05-09 13:31:20|88|86.9|88.23|87.13|88.25|87.15|87.99|86.89|32
1652103090000|2022-05-09 13:31:30|88.27|87.17|88.16|87.06|88.29|87.19|88.12|87.02|28
1652103100000|2022-05-09 13:31:40|88.2|87.1|88.33|87.23|88.39|87.29|88.2|87.1|29
1652103110000|2022-05-09 13:31:50|88.31|87.21|88.53|87.43|88.54|87.44|88.3|87.2|34
1652103120000|2022-05-09 13:32:00|88.54|87.44|88.71|87.61|88.72|87.62|88.52|87.42|30
1652103130000|2022-05-09 13:32:10|88.7|87.6|88.71|87.61|88.73|87.63|88.5|87.4|33
1652103140000|2022-05-09 13:32:20|88.72|87.62|88.59|87.49|88.76|87.66|88.59|87.49|29
1652103150000|2022-05-09 13:32:30|88.56|87.46|88.38|87.28|88.6|87.5|88.38|87.28|25
1652103160000|2022-05-09 13:32:40|88.4|87.3|88.41|87.31|88.5|87.4|88.36|87.26|31
1652103170000|2022-05-09 13:32:50|88.4|87.3|88.22|87.12|88.43|87.33|88.22|87.12|27
1652103180000|2022-05-09 13:33:00|88.23|87.13|87.96|86.86|88.23|87.13|87.9|86.8|29
1652103190000|2022-05-09 13:33:10|87.99|86.89|87.92|86.82|88|86.9|87.78|86.68|29
1652103200000|2022-05-09 13:33:20|87.95|86.85|88.12|87.02|88.12|87.02|87.95|86.85|26
1652103210000|2022-05-09 13:33:30|88.11|87.01|88.18|87.08|88.29|87.19|88.1|87|31
1652103220000|2022-05-09 13:33:40|88.19|87.09|88.12|87.02|88.19|87.09|88.1|87|25
1652103230000|2022-05-09 13:33:50|88.11|87.01|88.17|87.07|88.2|87.1|88.1|87|25
1652103240000|2022-05-09 13:34:00|88.18|87.08|88.19|87.09|88.33|87.23|88.17|87.07|25
1652103250000|2022-05-09 13:34:10|88.18|87.08|88.26|87.16|88.36|87.26|88.18|87.08|29
1652103260000|2022-05-09 13:34:20|88.29|87.19|88.27|87.17|88.3|87.2|88.19|87.09|30
1652103270000|2022-05-09 13:34:30|88.29|87.19|88.32|87.22|88.48|87.38|88.28|87.18|33
1652103280000|2022-05-09 13:34:40|88.31|87.21|88.56|87.46|88.61|87.51|88.31|87.21|29
1652103290000|2022-05-09 13:34:50|88.53|87.43|88.6|87.5|88.61|87.51|88.5|87.4|25
1652103300000|2022-05-09 13:35:00|88.65|87.55|88.81|87.71|88.82|87.72|88.65|87.55|33
1652103310000|2022-05-09 13:35:10|88.82|87.72|88.81|87.71|88.82|87.72|88.73|87.63|25
1652103320000|2022-05-09 13:35:20|88.86|87.76|88.73|87.63|88.89|87.79|88.71|87.61|27
1652103330000|2022-05-09 13:35:30|88.71|87.61|88.84|87.74|88.84|87.74|88.71|87.61|23
1652103340000|2022-05-09 13:35:40|88.86|87.76|88.83|87.73|88.86|87.76|88.79|87.69|23
1652103350000|2022-05-09 13:35:50|88.82|87.72|88.7|87.6|88.89|87.79|88.7|87.6|23
1652103360000|2022-05-09 13:36:00|88.69|87.59|88.85|87.75|88.94|87.84|88.69|87.59|27
1652103370000|2022-05-09 13:36:10|88.81|87.71|88.8|87.7|88.9|87.8|88.8|87.7|21
1652103380000|2022-05-09 13:36:20|88.81|87.71|88.91|87.81|88.91|87.81|88.81|87.71|20
1652103390000|2022-05-09 13:36:30|88.92|87.82|89.05|87.95|89.1|88|88.87|87.77|31
1652103400000|2022-05-09 13:36:40|89.07|87.97|89.17|88.07|89.17|88.07|89.06|87.96|33
1652103410000|2022-05-09 13:36:50|89.16|88.06|89.2|88.1|89.28|88.18|89.15|88.05|28
1652103420000|2022-05-09 13:37:00|89.19|88.09|88.95|87.85|89.2|88.1|88.95|87.85|24
1652103430000|2022-05-09 13:37:10|88.94|87.84|88.95|87.85|88.95|87.85|88.77|87.67|31
1652103440000|2022-05-09 13:37:20|88.97|87.87|88.89|87.79|89.01|87.91|88.89|87.79|25
1652103450000|2022-05-09 13:37:30|88.9|87.8|88.87|87.77|88.9|87.8|88.76|87.66|28
1652103460000|2022-05-09 13:37:40|88.88|87.78|88.94|87.84|89.04|87.94|88.88|87.78|22
1652103470000|2022-05-09 13:37:50|88.98|87.88|88.97|87.87|89.05|87.95|88.97|87.87|26
1652103480000|2022-05-09 13:38:00|88.98|87.88|89.07|87.97|89.07|87.97|88.98|87.88|24
1652103490000|2022-05-09 13:38:10|89.06|87.96|89.11|88.01|89.15|88.05|89.05|87.95|27
1652103500000|2022-05-09 13:38:20|89.12|88.02|89.3|88.2|89.3|88.2|89.11|88.01|21
1652103510000|2022-05-09 13:38:30|89.32|88.22|89.07|87.97|89.46|88.36|89.03|87.93|32
1652103520000|2022-05-09 13:38:40|89.04|87.94|89.32|88.22|89.32|88.22|89.02|87.92|26
1652103530000|2022-05-09 13:38:50|89.3|88.2|89.39|88.29|89.39|88.29|89.29|88.19|28
1652103540000|2022-05-09 13:39:00|89.38|88.28|89.37|88.27|89.44|88.34|89.28|88.18|34
1652103550000|2022-05-09 13:39:10|89.4|88.3|89.32|88.22|89.45|88.35|89.32|88.22|26
1652103560000|2022-05-09 13:39:20|89.33|88.23|89.37|88.27|89.42|88.32|89.33|88.23|28
1652103570000|2022-05-09 13:39:30|89.33|88.23|89.36|88.26|89.38|88.28|89.27|88.17|22
1652103580000|2022-05-09 13:39:40|89.37|88.27|89.23|88.13|89.37|88.27|89.21|88.11|24
1652103590000|2022-05-09 13:39:50|89.25|88.15|89.11|88.01|89.26|88.16|89.09|87.99|25
1652103600000|2022-05-09 13:40:00|89.12|88.02|89.05|87.95|89.18|88.08|89.03|87.93|29
1652103610000|2022-05-09 13:40:10|89.02|87.92|88.84|87.74|89.02|87.92|88.84|87.74|25
1652103620000|2022-05-09 13:40:20|88.78|87.68|88.68|87.58|88.8|87.7|88.67|87.57|25
1652103630000|2022-05-09 13:40:30|88.69|87.59|88.65|87.55|88.74|87.64|88.54|87.44|29
1652103640000|2022-05-09 13:40:40|88.67|87.57|88.78|87.68|88.8|87.7|88.66|87.56|26
1652103650000|2022-05-09 13:40:50|88.79|87.69|88.88|87.78|88.97|87.87|88.79|87.69|32
1652103660000|2022-05-09 13:41:00|88.87|87.77|88.95|87.85|89.01|87.91|88.87|87.77|24
1652103670000|2022-05-09 13:41:10|88.94|87.84|88.82|87.72|88.95|87.85|88.82|87.72|30
1652103680000|2022-05-09 13:41:20|88.84|87.74|88.82|87.72|88.86|87.76|88.8|87.7|27
1652103690000|2022-05-09 13:41:30|88.81|87.71|88.81|87.71|88.83|87.73|88.77|87.67|20
1652103700000|2022-05-09 13:41:40|88.82|87.72|88.86|87.76|88.87|87.77|88.81|87.71|27
1652103710000|2022-05-09 13:41:50|88.87|87.77|88.86|87.76|88.9|87.8|88.85|87.75|20
1652103720000|2022-05-09 13:42:00|88.85|87.75|88.84|87.74|88.86|87.76|88.78|87.68|27
1652103730000|2022-05-09 13:42:10|88.83|87.73|88.65|87.55|88.83|87.73|88.64|87.54|27
1652103740000|2022-05-09 13:42:20|88.61|87.51|88.65|87.55|88.69|87.59|88.56|87.46|24
1652103750000|2022-05-09 13:42:30|88.66|87.56|88.75|87.65|88.76|87.66|88.63|87.53|26
1652103760000|2022-05-09 13:42:40|88.76|87.66|88.71|87.61|88.77|87.67|88.69|87.59|22
1652103770000|2022-05-09 13:42:50|88.68|87.58|88.66|87.56|88.71|87.61|88.66|87.56|22
1652103780000|2022-05-09 13:43:00|88.64|87.54|88.59|87.49|88.64|87.54|88.59|87.49|11
1652103790000|2022-05-09 13:43:10|88.6|87.5|88.85|87.75|88.87|87.77|88.58|87.48|24
1652103800000|2022-05-09 13:43:20|88.84|87.74|88.7|87.6|88.84|87.74|88.65|87.55|31
1652103810000|2022-05-09 13:43:30|88.69|87.59|88.74|87.64|88.76|87.66|88.61|87.51|25
1652103820000|2022-05-09 13:43:40|88.73|87.63|88.75|87.65|88.76|87.66|88.73|87.63|21
1652103830000|2022-05-09 13:43:50|88.77|87.67|88.7|87.6|88.78|87.68|88.69|87.59|17
1652103840000|2022-05-09 13:44:00|88.69|87.59|88.67|87.57|88.76|87.66|88.67|87.57|29
1652103850000|2022-05-09 13:44:10|88.65|87.55|88.71|87.61|88.72|87.62|88.65|87.55|19
1652103860000|2022-05-09 13:44:20|88.74|87.64|88.75|87.65|88.78|87.68|88.71|87.61|27
1652103870000|2022-05-09 13:44:30|88.76|87.66|88.83|87.73|88.85|87.75|88.76|87.66|26
1652103880000|2022-05-09 13:44:40|88.84|87.74|88.79|87.69|88.84|87.74|88.74|87.64|21
1652103890000|2022-05-09 13:44:50|88.78|87.68|88.8|87.7|88.83|87.73|88.77|87.67|16
1652103900000|2022-05-09 13:45:00|88.81|87.71|88.73|87.63|88.81|87.71|88.69|87.59|28
1652103910000|2022-05-09 13:45:10|88.72|87.62|88.7|87.6|88.75|87.65|88.7|87.6|17
1652103920000|2022-05-09 13:45:20|88.71|87.61|88.6|87.5|88.71|87.61|88.6|87.5|18
1652103930000|2022-05-09 13:45:30|88.59|87.49|88.52|87.42|88.61|87.51|88.52|87.42|21
1652103940000|2022-05-09 13:45:40|88.51|87.41|88.38|87.28|88.52|87.42|88.38|87.28|16
1652103950000|2022-05-09 13:45:50|88.39|87.29|88.47|87.37|88.57|87.47|88.37|87.27|28
1652103960000|2022-05-09 13:46:00|88.46|87.36|88.4|87.3|88.48|87.38|88.4|87.3|20
1652103970000|2022-05-09 13:46:10|88.39|87.29|88.3|87.2|88.39|87.29|88.23|87.13|25
1652103980000|2022-05-09 13:46:20|88.35|87.25|88.27|87.17|88.36|87.26|88.27|87.17|22
1652103990000|2022-05-09 13:46:30|88.26|87.16|88.11|87.01|88.27|87.17|88.08|86.98|32
1652104000000|2022-05-09 13:46:40|88.1|87|88.09|86.99|88.18|87.08|88.06|86.96|25
1652104010000|2022-05-09 13:46:50|88.1|87|88.17|87.07|88.22|87.12|88.1|87|26
1652104020000|2022-05-09 13:47:00|88.15|87.05|88.18|87.08|88.18|87.08|88.09|86.99|21
1652104030000|2022-05-09 13:47:10|88.17|87.07|88.09|86.99|88.18|87.08|88.09|86.99|11
1652104040000|2022-05-09 13:47:20|88.06|86.96|88.04|86.94|88.08|86.98|88.03|86.93|21
1652104050000|2022-05-09 13:47:30|88.03|86.93|88.03|86.93|88.05|86.95|88|86.9|18
1652104060000|2022-05-09 13:47:40|88.04|86.94|88.1|87|88.11|87.01|88.04|86.94|29
1652104070000|2022-05-09 13:47:50|88.12|87.02|88.12|87.02|88.17|87.07|88.1|87|17
1652104080000|2022-05-09 13:48:00|88.08|86.98|88.08|86.98|88.1|87|88|86.9|26
1652104090000|2022-05-09 13:48:10|88.07|86.97|88.06|86.96|88.08|86.98|88|86.9|17
1652104100000|2022-05-09 13:48:20|88.1|87|88.11|87.01|88.12|87.02|88.06|86.96|25
1652104110000|2022-05-09 13:48:30|88.1|87|88.08|86.98|88.11|87.01|88.07|86.97|15
1652104120000|2022-05-09 13:48:40|88.07|86.97|88.03|86.93|88.11|87.01|88.03|86.93|21
1652104130000|2022-05-09 13:48:50|88.02|86.92|88.07|86.97|88.07|86.97|88.02|86.92|12
1652104140000|2022-05-09 13:49:00|88.06|86.96|88.16|87.06|88.19|87.09|88.06|86.96|24
1652104150000|2022-05-09 13:49:10|88.17|87.07|88.13|87.03|88.17|87.07|88.13|87.03|14
1652104160000|2022-05-09 13:49:20|88.14|87.04|88.1|87|88.15|87.05|88.1|87|18
1652104170000|2022-05-09 13:49:30|88.11|87.01|88.08|86.98|88.11|87.01|88.07|86.97|26
1652104180000|2022-05-09 13:49:40|88.09|86.99|87.95|86.85|88.09|86.99|87.95|86.85|24
1652104190000|2022-05-09 13:49:50|87.96|86.86|88.1|87|88.1|87|87.95|86.85|20
1652104200000|2022-05-09 13:50:00|88.11|87.01|88.01|86.91|88.16|87.06|87.99|86.89|23
1652104210000|2022-05-09 13:50:10|88.02|86.92|88.09|86.99|88.11|87.01|88.02|86.92|23
1652104220000|2022-05-09 13:50:20|88.1|87|88.15|87.05|88.17|87.07|88.09|86.99|26
1652104230000|2022-05-09 13:50:30|88.16|87.06|88.19|87.09|88.2|87.1|88.13|87.03|25
1652104240000|2022-05-09 13:50:40|88.18|87.08|88.18|87.08|88.19|87.09|88.14|87.04|14
1652104250000|2022-05-09 13:50:50|88.17|87.07|88.24|87.14|88.26|87.16|88.17|87.07|19
1652104260000|2022-05-09 13:51:00|88.26|87.16|88.23|87.13|88.26|87.16|88.18|87.08|24
1652104270000|2022-05-09 13:51:10|88.21|87.11|88.25|87.15|88.26|87.16|88.19|87.09|16
1652104280000|2022-05-09 13:51:20|88.23|87.13|88.24|87.14|88.29|87.19|88.23|87.13|11
1652104290000|2022-05-09 13:51:30|88.23|87.13|88.37|87.27|88.37|87.27|88.22|87.12|21
1652104300000|2022-05-09 13:51:40|88.38|87.28|88.59|87.49|88.64|87.54|88.38|87.28|28
1652104310000|2022-05-09 13:51:50|88.6|87.5|88.59|87.49|88.67|87.57|88.57|87.47|31
1652104320000|2022-05-09 13:52:00|88.6|87.5|88.56|87.46|88.65|87.55|88.55|87.45|21
1652104330000|2022-05-09 13:52:10|88.55|87.45|88.54|87.44|88.57|87.47|88.48|87.38|22
1652104340000|2022-05-09 13:52:20|88.53|87.43|88.57|87.47|88.6|87.5|88.53|87.43|29
1652104350000|2022-05-09 13:52:30|88.6|87.5|88.61|87.51|88.63|87.53|88.58|87.48|20
1652104360000|2022-05-09 13:52:40|88.62|87.52|88.59|87.49|88.64|87.54|88.57|87.47|25
1652104370000|2022-05-09 13:52:50|88.58|87.48|88.62|87.52|88.67|87.57|88.57|87.47|26
1652104380000|2022-05-09 13:53:00|88.63|87.53|88.58|87.48|88.67|87.57|88.58|87.48|25
1652104390000|2022-05-09 13:53:10|88.57|87.47|88.57|87.47|88.6|87.5|88.54|87.44|25
1652104400000|2022-05-09 13:53:20|88.6|87.5|88.62|87.52|88.63|87.53|88.56|87.46|18
1652104410000|2022-05-09 13:53:30|88.63|87.53|88.68|87.58|88.68|87.58|88.62|87.52|22
1652104420000|2022-05-09 13:53:40|88.65|87.55|88.81|87.71|88.81|87.71|88.65|87.55|19
1652104430000|2022-05-09 13:53:50|88.84|87.74|88.9|87.8|88.92|87.82|88.84|87.74|21
1652104440000|2022-05-09 13:54:00|88.89|87.79|88.83|87.73|88.91|87.81|88.8|87.7|26
1652104450000|2022-05-09 13:54:10|88.87|87.77|88.81|87.71|88.88|87.78|88.8|87.7|23
1652104460000|2022-05-09 13:54:20|88.8|87.7|88.87|87.77|88.89|87.79|88.75|87.65|22
1652104470000|2022-05-09 13:54:30|88.88|87.78|88.87|87.77|88.89|87.79|88.84|87.74|19
1652104480000|2022-05-09 13:54:40|88.85|87.75|88.87|87.77|88.87|87.77|88.84|87.74|13
1652104490000|2022-05-09 13:54:50|88.88|87.78|88.91|87.81|88.94|87.84|88.86|87.76|20
1652104500000|2022-05-09 13:55:00|88.9|87.8|88.87|87.77|88.91|87.81|88.87|87.77|19
1652104510000|2022-05-09 13:55:10|88.88|87.78|88.89|87.79|88.91|87.81|88.86|87.76|20
1652104520000|2022-05-09 13:55:20|88.88|87.78|88.82|87.72|88.89|87.79|88.82|87.72|13
1652104530000|2022-05-09 13:55:30|88.84|87.74|88.77|87.67|88.86|87.76|88.77|87.67|19
1652104540000|2022-05-09 13:55:40|88.75|87.65|88.66|87.56|88.75|87.65|88.66|87.56|22
1652104550000|2022-05-09 13:55:50|88.65|87.55|88.59|87.49|88.69|87.59|88.59|87.49|20
1652104560000|2022-05-09 13:56:00|88.58|87.48|88.56|87.46|88.59|87.49|88.53|87.43|19
1652104570000|2022-05-09 13:56:10|88.53|87.43|88.54|87.44|88.55|87.45|88.47|87.37|24
1652104580000|2022-05-09 13:56:20|88.55|87.45|88.5|87.4|88.56|87.46|88.48|87.38|22
1652104590000|2022-05-09 13:56:30|88.51|87.41|88.5|87.4|88.57|87.47|88.5|87.4|18
1652104600000|2022-05-09 13:56:40|88.51|87.41|88.53|87.43|88.56|87.46|88.5|87.4|20
1652104610000|2022-05-09 13:56:50|88.52|87.42|88.45|87.35|88.54|87.44|88.41|87.31|30
1652104620000|2022-05-09 13:57:00|88.46|87.36|88.42|87.32|88.5|87.4|88.4|87.3|25
1652104630000|2022-05-09 13:57:10|88.43|87.33|88.41|87.31|88.44|87.34|88.38|87.28|18
1652104640000|2022-05-09 13:57:20|88.42|87.32|88.43|87.33|88.48|87.38|88.4|87.3|18
1652104650000|2022-05-09 13:57:30|88.44|87.34|88.36|87.26|88.44|87.34|88.35|87.25|24
1652104660000|2022-05-09 13:57:40|88.37|87.27|88.34|87.24|88.37|87.27|88.33|87.23|14
1652104670000|2022-05-09 13:57:50|88.35|87.25|88.33|87.23|88.37|87.27|88.32|87.22|11
1652104680000|2022-05-09 13:58:00|88.32|87.22|88.31|87.21|88.36|87.26|88.3|87.2|12
1652104690000|2022-05-09 13:58:10|88.32|87.22|88.38|87.28|88.39|87.29|88.32|87.22|18
1652104700000|2022-05-09 13:58:20|88.39|87.29|88.45|87.35|88.5|87.4|88.39|87.29|18
1652104710000|2022-05-09 13:58:30|88.46|87.36|88.49|87.39|88.5|87.4|88.45|87.35|17
1652104720000|2022-05-09 13:58:40|88.5|87.4|88.62|87.52|88.66|87.56|88.49|87.39|26
1652104730000|2022-05-09 13:58:50|88.61|87.51|88.65|87.55|88.67|87.57|88.6|87.5|17
1652104740000|2022-05-09 13:59:00|88.66|87.56|88.6|87.5|88.66|87.56|88.6|87.5|15
1652104750000|2022-05-09 13:59:10|88.61|87.51|88.57|87.47|88.61|87.51|88.57|87.47|12
1652104760000|2022-05-09 13:59:20|88.58|87.48|88.54|87.44|88.6|87.5|88.51|87.41|19
1652104770000|2022-05-09 13:59:30|88.52|87.42|88.56|87.46|88.58|87.48|88.52|87.42|13
1652104780000|2022-05-09 13:59:40|88.55|87.45|88.57|87.47|88.6|87.5|88.55|87.45|12
1652104790000|2022-05-09 13:59:50|88.56|87.46|88.58|87.48|88.58|87.48|88.48|87.38|18
1652104800000|2022-05-09 14:00:00|88.59|87.49|88.52|87.42|88.6|87.5|88.52|87.42|23
1652104810000|2022-05-09 14:00:10|88.53|87.43|88.47|87.37|88.53|87.43|88.47|87.37|19
1652104820000|2022-05-09 14:00:20|88.48|87.38|88.33|87.23|88.48|87.38|88.33|87.23|28
1652104830000|2022-05-09 14:00:30|88.32|87.22|88.35|87.25|88.42|87.32|88.32|87.22|28
1652104840000|2022-05-09 14:00:40|88.37|87.27|88.32|87.22|88.37|87.27|88.28|87.18|18
1652104850000|2022-05-09 14:00:50|88.27|87.17|88.2|87.1|88.29|87.19|88.2|87.1|20
1652104860000|2022-05-09 14:01:00|88.21|87.11|88.27|87.17|88.27|87.17|88.2|87.1|15
1652104870000|2022-05-09 14:01:10|88.26|87.16|88.3|87.2|88.32|87.22|88.26|87.16|23
1652104880000|2022-05-09 14:01:20|88.31|87.21|88.29|87.19|88.32|87.22|88.26|87.16|13
1652104890000|2022-05-09 14:01:30|88.27|87.17|88.41|87.31|88.43|87.33|88.27|87.17|15
1652104900000|2022-05-09 14:01:40|88.45|87.35|88.44|87.34|88.48|87.38|88.41|87.31|25
1652104910000|2022-05-09 14:01:50|88.43|87.33|88.41|87.31|88.44|87.34|88.39|87.29|19
1652104920000|2022-05-09 14:02:00|88.42|87.32|88.49|87.39|88.59|87.49|88.42|87.32|31
1652104930000|2022-05-09 14:02:10|88.51|87.41|88.54|87.44|88.58|87.48|88.48|87.38|31
1652104940000|2022-05-09 14:02:20|88.5|87.4|88.49|87.39|88.51|87.41|88.45|87.35|23
1652104950000|2022-05-09 14:02:30|88.5|87.4|88.4|87.3|88.5|87.4|88.39|87.29|23
1652104960000|2022-05-09 14:02:40|88.41|87.31|88.43|87.33|88.45|87.35|88.39|87.29|18
1652104970000|2022-05-09 14:02:50|88.44|87.34|88.49|87.39|88.51|87.41|88.42|87.32|21
1652104980000|2022-05-09 14:03:00|88.5|87.4|88.53|87.43|88.55|87.45|88.5|87.4|19
1652104990000|2022-05-09 14:03:10|88.55|87.45|88.48|87.38|88.55|87.45|88.46|87.36|28
1652105000000|2022-05-09 14:03:20|88.49|87.39|88.5|87.4|88.51|87.41|88.47|87.37|18
1652105010000|2022-05-09 14:03:30|88.49|87.39|88.55|87.45|88.55|87.45|88.49|87.39|19
1652105020000|2022-05-09 14:03:40|88.54|87.44|88.63|87.53|88.69|87.59|88.52|87.42|22
1652105030000|2022-05-09 14:03:50|88.64|87.54|88.69|87.59|88.71|87.61|88.62|87.52|19
1652105040000|2022-05-09 14:04:00|88.68|87.58|88.77|87.67|88.79|87.69|88.66|87.56|22
1652105050000|2022-05-09 14:04:10|88.8|87.7|88.75|87.65|88.8|87.7|88.75|87.65|22
1652105060000|2022-05-09 14:04:20|88.72|87.62|88.69|87.59|88.72|87.62|88.69|87.59|20
1652105070000|2022-05-09 14:04:30|88.68|87.58|88.65|87.55|88.68|87.58|88.64|87.54|21
1652105080000|2022-05-09 14:04:40|88.66|87.56|88.57|87.47|88.66|87.56|88.57|87.47|20
1652105090000|2022-05-09 14:04:50|88.58|87.48|88.49|87.39|88.58|87.48|88.48|87.38|28
1652105100000|2022-05-09 14:05:00|88.5|87.4|88.48|87.38|88.53|87.43|88.46|87.36|25
1652105110000|2022-05-09 14:05:10|88.47|87.37|88.52|87.42|88.52|87.42|88.44|87.34|27
1652105120000|2022-05-09 14:05:20|88.54|87.44|88.49|87.39|88.57|87.47|88.49|87.39|16
1652105130000|2022-05-09 14:05:30|88.48|87.38|88.53|87.43|88.54|87.44|88.48|87.38|11
1652105140000|2022-05-09 14:05:40|88.52|87.42|88.55|87.45|88.57|87.47|88.51|87.41|10
1652105150000|2022-05-09 14:05:50|88.54|87.44|88.58|87.48|88.59|87.49|88.53|87.43|18
1652105160000|2022-05-09 14:06:00|88.59|87.49|88.57|87.47|88.61|87.51|88.57|87.47|10
1652105170000|2022-05-09 14:06:10|88.58|87.48|88.53|87.43|88.6|87.5|88.52|87.42|20
1652105180000|2022-05-09 14:06:20|88.51|87.41|88.5|87.4|88.53|87.43|88.48|87.38|16
1652105190000|2022-05-09 14:06:30|88.51|87.41|88.5|87.4|88.51|87.41|88.49|87.39|14
1652105200000|2022-05-09 14:06:40|88.49|87.39|88.54|87.44|88.55|87.45|88.48|87.38|14
1652105210000|2022-05-09 14:06:50|88.53|87.43|88.48|87.38|88.54|87.44|88.48|87.38|10
1652105220000|2022-05-09 14:07:00|88.49|87.39|88.45|87.35|88.5|87.4|88.42|87.32|14
1652105230000|2022-05-09 14:07:10|88.44|87.34|88.47|87.37|88.48|87.38|88.4|87.3|22
1652105240000|2022-05-09 14:07:20|88.46|87.36|88.42|87.32|88.46|87.36|88.41|87.31|11
1652105250000|2022-05-09 14:07:30|88.43|87.33|88.42|87.32|88.43|87.33|88.41|87.31|8
1652105260000|2022-05-09 14:07:40|88.43|87.33|88.38|87.28|88.43|87.33|88.38|87.28|10
1652105270000|2022-05-09 14:07:50|88.37|87.27|88.31|87.21|88.38|87.28|88.3|87.2|9
1652105280000|2022-05-09 14:08:00|88.3|87.2|88.31|87.21|88.35|87.25|88.28|87.18|12
1652105290000|2022-05-09 14:08:10|88.3|87.2|88.31|87.21|88.35|87.25|88.3|87.2|12
1652105300000|2022-05-09 14:08:20|88.32|87.22|88.33|87.23|88.37|87.27|88.32|87.22|13
1652105310000|2022-05-09 14:08:30|88.32|87.22|88.3|87.2|88.34|87.24|88.28|87.18|16
1652105320000|2022-05-09 14:08:40|88.28|87.18|88.29|87.19|88.32|87.22|88.26|87.16|20
1652105330000|2022-05-09 14:08:50|88.28|87.18|88.27|87.17|88.28|87.18|88.22|87.12|16
1652105340000|2022-05-09 14:09:00|88.24|87.14|88.19|87.09|88.24|87.14|88.19|87.09|12
1652105350000|2022-05-09 14:09:10|88.18|87.08|87.96|86.86|88.21|87.11|87.96|86.86|21
1652105360000|2022-05-09 14:09:20|87.97|86.87|88|86.9|88|86.9|87.95|86.85|15
1652105370000|2022-05-09 14:09:30|87.98|86.88|87.92|86.82|88|86.9|87.92|86.82|22
1652105380000|2022-05-09 14:09:40|87.91|86.81|87.94|86.84|87.98|86.88|87.91|86.81|21
1652105390000|2022-05-09 14:09:50|87.92|86.82|87.84|86.74|87.94|86.84|87.84|86.74|16
1652105400000|2022-05-09 14:10:00|87.85|86.75|87.88|86.78|87.91|86.81|87.84|86.74|24
1652105410000|2022-05-09 14:10:10|87.89|86.79|87.83|86.73|87.91|86.81|87.83|86.73|25
1652105420000|2022-05-09 14:10:20|87.84|86.74|87.87|86.77|87.87|86.77|87.81|86.71|15
1652105430000|2022-05-09 14:10:30|87.86|86.76|87.94|86.84|87.94|86.84|87.86|86.76|16
1652105440000|2022-05-09 14:10:40|87.95|86.85|88|86.9|88.01|86.91|87.95|86.85|9
1652105450000|2022-05-09 14:10:50|87.99|86.89|87.97|86.87|88.01|86.91|87.96|86.86|12
1652105460000|2022-05-09 14:11:00|87.98|86.88|88|86.9|88|86.9|87.94|86.84|20
1652105470000|2022-05-09 14:11:10|88.01|86.91|88.12|87.02|88.12|87.02|88.01|86.91|13
1652105480000|2022-05-09 14:11:20|88.13|87.03|88.17|87.07|88.19|87.09|88.13|87.03|16
1652105490000|2022-05-09 14:11:30|88.16|87.06|88.18|87.08|88.19|87.09|88.12|87.02|11
1652105500000|2022-05-09 14:11:40|88.19|87.09|88.14|87.04|88.19|87.09|88.13|87.03|12
1652105510000|2022-05-09 14:11:50|88.13|87.03|88.13|87.03|88.14|87.04|88.12|87.02|8
1652105520000|2022-05-09 14:12:00|88.12|87.02|88.1|87|88.12|87.02|88.1|87|8
1652105530000|2022-05-09 14:12:10|88.11|87.01|88.04|86.94|88.11|87.01|88.02|86.92|10
1652105540000|2022-05-09 14:12:20|88.05|86.95|88.07|86.97|88.1|87|88.05|86.95|15
1652105550000|2022-05-09 14:12:30|88.06|86.96|88.03|86.93|88.08|86.98|88.02|86.92|14
1652105560000|2022-05-09 14:12:40|88.04|86.94|88.15|87.05|88.15|87.05|88.03|86.93|14
1652105570000|2022-05-09 14:12:50|88.16|87.06|88.2|87.1|88.24|87.14|88.16|87.06|24
1652105580000|2022-05-09 14:13:00|88.19|87.09|88.21|87.11|88.22|87.12|88.19|87.09|8
1652105590000|2022-05-09 14:13:10|88.2|87.1|88.38|87.28|88.38|87.28|88.2|87.1|28
1652105600000|2022-05-09 14:13:20|88.39|87.29|88.43|87.33|88.45|87.35|88.38|87.28|19
1652105610000|2022-05-09 14:13:30|88.42|87.32|88.39|87.29|88.43|87.33|88.39|87.29|14
1652105620000|2022-05-09 14:13:40|88.41|87.31|88.41|87.31|88.42|87.32|88.38|87.28|20
1652105630000|2022-05-09 14:13:50|88.42|87.32|88.38|87.28|88.43|87.33|88.38|87.28|14
1652105640000|2022-05-09 14:14:00|88.4|87.3|88.42|87.32|88.43|87.33|88.39|87.29|13
1652105650000|2022-05-09 14:14:10|88.43|87.33|88.43|87.33|88.44|87.34|88.42|87.32|7
1652105660000|2022-05-09 14:14:20|88.42|87.32|88.48|87.38|88.48|87.38|88.42|87.32|14
1652105670000|2022-05-09 14:14:30|88.49|87.39|88.51|87.41|88.51|87.41|88.46|87.36|22
1652105680000|2022-05-09 14:14:40|88.52|87.42|88.5|87.4|88.58|87.48|88.5|87.4|16
1652105690000|2022-05-09 14:14:50|88.49|87.39|88.41|87.31|88.49|87.39|88.39|87.29|19
1652105700000|2022-05-09 14:15:00|88.39|87.29|88.43|87.33|88.43|87.33|88.37|87.27|16
1652105710000|2022-05-09 14:15:10|88.42|87.32|88.46|87.36|88.47|87.37|88.42|87.32|14
1652105720000|2022-05-09 14:15:20|88.47|87.37|88.38|87.28|88.47|87.37|88.35|87.25|20
1652105730000|2022-05-09 14:15:30|88.37|87.27|88.22|87.12|88.37|87.27|88.18|87.08|18
1652105740000|2022-05-09 14:15:40|88.2|87.1|88.17|87.07|88.2|87.1|88.16|87.06|16
1652105750000|2022-05-09 14:15:50|88.16|87.06|88.21|87.11|88.24|87.14|88.16|87.06|19
1652105760000|2022-05-09 14:16:00|88.2|87.1|88.21|87.11|88.21|87.11|88.17|87.07|20
1652105770000|2022-05-09 14:16:10|88.22|87.12|88.35|87.25|88.4|87.3|88.22|87.12|28
1652105780000|2022-05-09 14:16:20|88.36|87.26|88.31|87.21|88.4|87.3|88.3|87.2|24
1652105790000|2022-05-09 14:16:30|88.3|87.2|88.19|87.09|88.3|87.2|88.19|87.09|23
1652105800000|2022-05-09 14:16:40|88.2|87.1|88.21|87.11|88.24|87.14|88.2|87.1|18
1652105810000|2022-05-09 14:16:50|88.2|87.1|88.24|87.14|88.25|87.15|88.2|87.1|10
1652105820000|2022-05-09 14:17:00|88.23|87.13|88.26|87.16|88.31|87.21|88.23|87.13|19
1652105830000|2022-05-09 14:17:10|88.27|87.17|88.3|87.2|88.3|87.2|88.27|87.17|9
1652105840000|2022-05-09 14:17:20|88.31|87.21|88.29|87.19|88.33|87.23|88.29|87.19|13
1652105850000|2022-05-09 14:17:30|88.3|87.2|88.3|87.2|88.31|87.21|88.28|87.18|14
1652105860000|2022-05-09 14:17:40|88.31|87.21|88.21|87.11|88.31|87.21|88.19|87.09|14
1652105870000|2022-05-09 14:17:50|88.2|87.1|88.13|87.03|88.22|87.12|88.13|87.03|16
1652105880000|2022-05-09 14:18:00|88.11|87.01|88.08|86.98|88.16|87.06|88.08|86.98|20
1652105890000|2022-05-09 14:18:10|88.09|86.99|88.01|86.91|88.12|87.02|88.01|86.91|25
1652105900000|2022-05-09 14:18:20|88|86.9|88.01|86.91|88.04|86.94|87.98|86.88|12
1652105910000|2022-05-09 14:18:30|88.02|86.92|88|86.9|88.03|86.93|88|86.9|11
1652105920000|2022-05-09 14:18:40|87.99|86.89|88.01|86.91|88.02|86.92|87.98|86.88|8
1652105930000|2022-05-09 14:18:50|88.02|86.92|88.04|86.94|88.04|86.94|87.98|86.88|15
1652105940000|2022-05-09 14:19:00|88.03|86.93|88.01|86.91|88.04|86.94|88.01|86.91|13
1652105950000|2022-05-09 14:19:10|88.02|86.92|88.01|86.91|88.04|86.94|87.99|86.89|12
1652105960000|2022-05-09 14:19:20|88.02|86.92|88.1|87|88.1|87|88.01|86.91|12
1652105970000|2022-05-09 14:19:30|88.08|86.98|88.02|86.92|88.08|86.98|88|86.9|15
1652105980000|2022-05-09 14:19:40|88.03|86.93|87.96|86.86|88.03|86.93|87.95|86.85|18
1652105990000|2022-05-09 14:19:50|87.95|86.85|87.98|86.88|88|86.9|87.95|86.85|17
1652106000000|2022-05-09 14:20:00|87.97|86.87|87.97|86.87|87.99|86.89|87.93|86.83|17
1652106010000|2022-05-09 14:20:10|87.96|86.86|87.99|86.89|88.03|86.93|87.96|86.86|16
1652106020000|2022-05-09 14:20:20|87.98|86.88|87.91|86.81|87.98|86.88|87.91|86.81|9
1652106030000|2022-05-09 14:20:30|87.92|86.82|87.86|86.76|87.92|86.82|87.86|86.76|11
1652106040000|2022-05-09 14:20:40|87.87|86.77|87.82|86.72|87.88|86.78|87.8|86.7|19
1652106050000|2022-05-09 14:20:50|87.83|86.73|87.85|86.75|87.9|86.8|87.81|86.71|20
1652106060000|2022-05-09 14:21:00|87.87|86.77|87.91|86.81|87.91|86.81|87.84|86.74|11
1652106070000|2022-05-09 14:21:10|87.9|86.8|87.87|86.77|87.9|86.8|87.86|86.76|8
1652106080000|2022-05-09 14:21:20|87.86|86.76|87.93|86.83|87.94|86.84|87.86|86.76|13
1652106090000|2022-05-09 14:21:30|87.94|86.84|87.92|86.82|87.99|86.89|87.92|86.82|23
1652106100000|2022-05-09 14:21:40|87.91|86.81|87.93|86.83|87.93|86.83|87.9|86.8|7
1652106110000|2022-05-09 14:21:50|87.94|86.84|87.95|86.85|87.95|86.85|87.92|86.82|8
1652106120000|2022-05-09 14:22:00|87.96|86.86|88|86.9|88|86.9|87.96|86.86|16
1652106130000|2022-05-09 14:22:10|87.98|86.88|87.91|86.81|87.98|86.88|87.91|86.81|17
1652106140000|2022-05-09 14:22:20|87.92|86.82|87.9|86.8|87.93|86.83|87.89|86.79|11
1652106150000|2022-05-09 14:22:30|87.89|86.79|87.85|86.75|87.91|86.81|87.85|86.75|12
1652106160000|2022-05-09 14:22:40|87.86|86.76|87.84|86.74|87.89|86.79|87.84|86.74|9
1652106170000|2022-05-09 14:22:50|87.83|86.73|87.81|86.71|87.86|86.76|87.8|86.7|19
1652106180000|2022-05-09 14:23:00|87.82|86.72|87.72|86.62|87.82|86.72|87.69|86.59|25
1652106190000|2022-05-09 14:23:10|87.71|86.61|87.76|86.66|87.79|86.69|87.71|86.61|10
1652106200000|2022-05-09 14:23:20|87.77|86.67|87.75|86.65|87.79|86.69|87.72|86.62|17
1652106210000|2022-05-09 14:23:30|87.74|86.64|87.74|86.64|87.76|86.66|87.74|86.64|9
1652106220000|2022-05-09 14:23:40|87.75|86.65|87.69|86.59|87.75|86.65|87.68|86.58|12
1652106230000|2022-05-09 14:23:50|87.7|86.6|87.69|86.59|87.71|86.61|87.67|86.57|9
1652106240000|2022-05-09 14:24:00|87.68|86.58|87.68|86.58|87.68|86.58|87.63|86.53|16
1652106250000|2022-05-09 14:24:10|87.69|86.59|87.73|86.63|87.73|86.63|87.68|86.58|11
1652106260000|2022-05-09 14:24:20|87.72|86.62|87.7|86.6|87.72|86.62|87.69|86.59|10
1652106270000|2022-05-09 14:24:30|87.69|86.59|87.68|86.58|87.69|86.59|87.66|86.56|10
1652106280000|2022-05-09 14:24:40|87.67|86.57|87.53|86.43|87.67|86.57|87.51|86.41|21
1652106290000|2022-05-09 14:24:50|87.52|86.42|87.43|86.33|87.52|86.42|87.43|86.33|17
1652106300000|2022-05-09 14:25:00|87.41|86.31|87.37|86.27|87.42|86.32|87.31|86.21|26
1652106310000|2022-05-09 14:25:10|87.39|86.29|87.38|86.28|87.41|86.31|87.37|86.27|17
1652106320000|2022-05-09 14:25:20|87.37|86.27|87.37|86.27|87.45|86.35|87.37|86.27|24
1652106330000|2022-05-09 14:25:30|87.38|86.28|87.4|86.3|87.41|86.31|87.38|86.28|9
1652106340000|2022-05-09 14:25:40|87.41|86.31|87.38|86.28|87.41|86.31|87.37|86.27|14
1652106350000|2022-05-09 14:25:50|87.37|86.27|87.41|86.31|87.41|86.31|87.37|86.27|5
1652106360000|2022-05-09 14:26:00|87.42|86.32|87.47|86.37|87.48|86.38|87.42|86.32|12
1652106370000|2022-05-09 14:26:10|87.46|86.36|87.47|86.37|87.48|86.38|87.46|86.36|14
1652106380000|2022-05-09 14:26:20|87.48|86.38|87.51|86.41|87.51|86.41|87.47|86.37|7
1652106390000|2022-05-09 14:26:30|87.52|86.42|87.52|86.42|87.53|86.43|87.5|86.4|10
1652106400000|2022-05-09 14:26:40|87.53|86.43|87.5|86.4|87.59|86.49|87.5|86.4|20
1652106410000|2022-05-09 14:26:50|87.51|86.41|87.57|86.47|87.59|86.49|87.51|86.41|11
1652106420000|2022-05-09 14:27:00|87.58|86.48|87.55|86.45|87.61|86.51|87.55|86.45|16
1652106430000|2022-05-09 14:27:10|87.57|86.47|87.53|86.43|87.57|86.47|87.53|86.43|12
1652106440000|2022-05-09 14:27:20|87.52|86.42|87.55|86.45|87.57|86.47|87.5|86.4|11
1652106450000|2022-05-09 14:27:30|87.54|86.44|87.52|86.42|87.56|86.46|87.51|86.41|10
1652106460000|2022-05-09 14:27:40|87.51|86.41|87.53|86.43|87.53|86.43|87.48|86.38|13
1652106470000|2022-05-09 14:27:50|87.52|86.42|87.5|86.4|87.52|86.42|87.5|86.4|3
1652106480000|2022-05-09 14:28:00|87.51|86.41|87.4|86.3|87.51|86.41|87.4|86.3|16
1652106490000|2022-05-09 14:28:10|87.39|86.29|87.37|86.27|87.41|86.31|87.37|86.27|15
1652106500000|2022-05-09 14:28:20|87.35|86.25|87.38|86.28|87.4|86.3|87.3|86.2|20
1652106510000|2022-05-09 14:28:30|87.37|86.27|87.35|86.25|87.39|86.29|87.32|86.22|15
1652106520000|2022-05-09 14:28:40|87.37|86.27|87.35|86.25|87.37|86.27|87.32|86.22|22
1652106530000|2022-05-09 14:28:50|87.34|86.24|87.28|86.18|87.35|86.25|87.28|86.18|10
1652106540000|2022-05-09 14:29:00|87.27|86.17|87.18|86.08|87.28|86.18|87.16|86.06|22
1652106550000|2022-05-09 14:29:10|87.19|86.09|87.18|86.08|87.2|86.1|87.17|86.07|18
1652106560000|2022-05-09 14:29:20|87.19|86.09|87.21|86.11|87.22|86.12|87.18|86.08|15
1652106570000|2022-05-09 14:29:30|87.2|86.1|87.17|86.07|87.2|86.1|87.17|86.07|16
1652106580000|2022-05-09 14:29:40|87.18|86.08|87.22|86.12|87.22|86.12|87.16|86.06|13
1652106590000|2022-05-09 14:29:50|87.21|86.11|87.2|86.1|87.23|86.13|87.18|86.08|15
1652106600000|2022-05-09 14:30:00|87.19|86.09|87.19|86.09|87.2|86.1|87.17|86.07|7
1652106610000|2022-05-09 14:30:10|87.18|86.08|87.08|85.98|87.19|86.09|87.08|85.98|16
1652106620000|2022-05-09 14:30:20|87.07|85.97|87.18|86.08|87.18|86.08|87.04|85.94|20
1652106630000|2022-05-09 14:30:30|87.17|86.07|87.16|86.06|87.18|86.08|87.11|86.01|19
1652106640000|2022-05-09 14:30:40|87.17|86.07|87.21|86.11|87.22|86.12|87.16|86.06|20
1652106650000|2022-05-09 14:30:50|87.22|86.12|87.2|86.1|87.25|86.15|87.2|86.1|17
1652106660000|2022-05-09 14:31:00|87.21|86.11|87.21|86.11|87.22|86.12|87.19|86.09|18
1652106670000|2022-05-09 14:31:10|87.22|86.12|87.25|86.15|87.28|86.18|87.22|86.12|18
1652106680000|2022-05-09 14:31:20|87.26|86.16|87.24|86.14|87.27|86.17|87.23|86.13|13
1652106690000|2022-05-09 14:31:30|87.23|86.13|87.26|86.16|87.28|86.18|87.23|86.13|9
1652106700000|2022-05-09 14:31:40|87.25|86.15|87.22|86.12|87.28|86.18|87.22|86.12|11
1652106710000|2022-05-09 14:31:50|87.21|86.11|87.2|86.1|87.22|86.12|87.2|86.1|9
1652106720000|2022-05-09 14:32:00|87.18|86.08|87.1|86|87.19|86.09|87.08|85.98|21
1652106730000|2022-05-09 14:32:10|87.12|86.02|87.08|85.98|87.15|86.05|87.07|85.97|18
1652106740000|2022-05-09 14:32:20|87.07|85.97|86.91|85.81|87.08|85.98|86.88|85.78|21
1652106750000|2022-05-09 14:32:30|86.9|85.8|87.02|85.92|87.05|85.95|86.9|85.8|24
1652106760000|2022-05-09 14:32:40|87.01|85.91|87.06|85.96|87.07|85.97|87.01|85.91|16
1652106770000|2022-05-09 14:32:50|87.07|85.97|87.25|86.15|87.29|86.19|87.07|85.97|25
1652106780000|2022-05-09 14:33:00|87.24|86.14|87.38|86.28|87.38|86.28|87.21|86.11|22
1652106790000|2022-05-09 14:33:10|87.4|86.3|87.4|86.3|87.42|86.32|87.3|86.2|22
1652106800000|2022-05-09 14:33:20|87.39|86.29|87.31|86.21|87.41|86.31|87.29|86.19|22
1652106810000|2022-05-09 14:33:30|87.3|86.2|87.35|86.25|87.37|86.27|87.3|86.2|22
1652106820000|2022-05-09 14:33:40|87.34|86.24|87.25|86.15|87.34|86.24|87.22|86.12|27
1652106830000|2022-05-09 14:33:50|87.2|86.1|87.22|86.12|87.24|86.14|87.16|86.06|18
1652106840000|2022-05-09 14:34:00|87.21|86.11|87.2|86.1|87.22|86.12|87.18|86.08|20
1652106850000|2022-05-09 14:34:10|87.19|86.09|87.07|85.97|87.2|86.1|87.07|85.97|24
1652106860000|2022-05-09 14:34:20|87.08|85.98|87.09|85.99|87.11|86.01|87.08|85.98|25
1652106870000|2022-05-09 14:34:30|87.1|86|87.27|86.17|87.27|86.17|87.1|86|24
1652106880000|2022-05-09 14:34:40|87.26|86.16|87.37|86.27|87.38|86.28|87.26|86.16|20
1652106890000|2022-05-09 14:34:50|87.36|86.26|87.3|86.2|87.4|86.3|87.29|86.19|15
1652106900000|2022-05-09 14:35:00|87.31|86.21|87.36|86.26|87.36|86.26|87.28|86.18|20
1652106910000|2022-05-09 14:35:10|87.35|86.25|87.4|86.3|87.4|86.3|87.35|86.25|13
1652106920000|2022-05-09 14:35:20|87.41|86.31|87.5|86.4|87.51|86.41|87.41|86.31|24
1652106930000|2022-05-09 14:35:30|87.49|86.39|87.45|86.35|87.51|86.41|87.43|86.33|20
1652106940000|2022-05-09 14:35:40|87.44|86.34|87.51|86.41|87.52|86.42|87.43|86.33|18
1652106950000|2022-05-09 14:35:50|87.5|86.4|87.44|86.34|87.5|86.4|87.44|86.34|12
1652106960000|2022-05-09 14:36:00|87.43|86.33|87.43|86.33|87.44|86.34|87.37|86.27|24
1652106970000|2022-05-09 14:36:10|87.44|86.34|87.42|86.32|87.44|86.34|87.39|86.29|21
1652106980000|2022-05-09 14:36:20|87.43|86.33|87.43|86.33|87.45|86.35|87.41|86.31|14
1652106990000|2022-05-09 14:36:30|87.44|86.34|87.44|86.34|87.52|86.42|87.43|86.33|23
1652107000000|2022-05-09 14:36:40|87.46|86.36|87.5|86.4|87.53|86.43|87.46|86.36|18
1652107010000|2022-05-09 14:36:50|87.51|86.41|87.41|86.31|87.51|86.41|87.4|86.3|19
1652107020000|2022-05-09 14:37:00|87.4|86.3|87.37|86.27|87.41|86.31|87.34|86.24|18
1652107030000|2022-05-09 14:37:10|87.38|86.28|87.36|86.26|87.4|86.3|87.36|86.26|17
1652107040000|2022-05-09 14:37:20|87.39|86.29|87.19|86.09|87.39|86.29|87.19|86.09|21
1652107050000|2022-05-09 14:37:30|87.2|86.1|87.19|86.09|87.22|86.12|87.18|86.08|18
1652107060000|2022-05-09 14:37:40|87.18|86.08|87.14|86.04|87.2|86.1|87.07|85.97|27
1652107070000|2022-05-09 14:37:50|87.15|86.05|87.18|86.08|87.2|86.1|87.14|86.04|22
1652107080000|2022-05-09 14:38:00|87.19|86.09|87.16|86.06|87.19|86.09|87.1|86|20
1652107090000|2022-05-09 14:38:10|87.14|86.04|87.1|86|87.17|86.07|87.06|85.96|22
1652107100000|2022-05-09 14:38:20|87.09|85.99|87.05|85.95|87.11|86.01|87.05|85.95|23
1652107110000|2022-05-09 14:38:30|87.04|85.94|87.02|85.92|87.08|85.98|86.99|85.89|19
1652107120000|2022-05-09 14:38:40|87.01|85.91|87|85.9|87.05|85.95|86.99|85.89|19
1652107130000|2022-05-09 14:38:50|87.01|85.91|86.94|85.84|87.03|85.93|86.92|85.82|21
1652107140000|2022-05-09 14:39:00|86.93|85.83|86.9|85.8|86.96|85.86|86.9|85.8|13
1652107150000|2022-05-09 14:39:10|86.91|85.81|86.85|85.75|86.93|85.83|86.83|85.73|16
1652107160000|2022-05-09 14:39:20|86.84|85.74|86.63|85.53|86.85|85.75|86.63|85.53|22
1652107170000|2022-05-09 14:39:30|86.64|85.54|86.62|85.52|86.67|85.57|86.59|85.49|18
1652107180000|2022-05-09 14:39:40|86.61|85.51|86.55|85.45|86.63|85.53|86.55|85.45|18
1652107190000|2022-05-09 14:39:50|86.5|85.4|86.38|85.28|86.51|85.41|86.27|85.17|28
1652107200000|2022-05-09 14:40:00|86.39|85.29|86.39|85.29|86.49|85.39|86.35|85.25|31
1652107210000|2022-05-09 14:40:10|86.4|85.3|86.38|85.28|86.53|85.43|86.38|85.28|35
1652107220000|2022-05-09 14:40:20|86.3|85.2|86.38|85.28|86.39|85.29|86.23|85.13|29
1652107230000|2022-05-09 14:40:30|86.34|85.24|86.43|85.33|86.43|85.33|86.33|85.23|26
1652107240000|2022-05-09 14:40:40|86.44|85.34|86.34|85.24|86.44|85.34|86.33|85.23|21
1652107250000|2022-05-09 14:40:50|86.35|85.25|86.35|85.25|86.41|85.31|86.34|85.24|30
1652107260000|2022-05-09 14:41:00|86.4|85.3|86.48|85.38|86.49|85.39|86.38|85.28|25
1652107270000|2022-05-09 14:41:10|86.47|85.37|86.55|85.45|86.64|85.54|86.46|85.36|30
1652107280000|2022-05-09 14:41:20|86.56|85.46|86.65|85.55|86.67|85.57|86.54|85.44|30
1652107290000|2022-05-09 14:41:30|86.64|85.54|86.78|85.68|86.79|85.69|86.63|85.53|29
1652107300000|2022-05-09 14:41:40|86.79|85.69|86.75|85.65|86.82|85.72|86.73|85.63|28
1652107310000|2022-05-09 14:41:50|86.73|85.63|86.69|85.59|86.76|85.66|86.63|85.53|28
1652107320000|2022-05-09 14:42:00|86.68|85.58|86.77|85.67|86.78|85.68|86.68|85.58|22
1652107330000|2022-05-09 14:42:10|86.78|85.68|86.82|85.72|86.84|85.74|86.76|85.66|19
1652107340000|2022-05-09 14:42:20|86.83|85.73|87.02|85.92|87.05|85.95|86.8|85.7|32
1652107350000|2022-05-09 14:42:30|87.04|85.94|86.86|85.76|87.05|85.95|86.84|85.74|29
1652107360000|2022-05-09 14:42:40|86.87|85.77|86.8|85.7|86.89|85.79|86.8|85.7|37
1652107370000|2022-05-09 14:42:50|86.87|85.77|86.76|85.66|86.87|85.77|86.75|85.65|28
1652107380000|2022-05-09 14:43:00|86.77|85.67|86.77|85.67|86.82|85.72|86.75|85.65|28
1652107390000|2022-05-09 14:43:10|86.79|85.69|86.8|85.7|86.83|85.73|86.77|85.67|27
1652107400000|2022-05-09 14:43:20|86.76|85.66|86.79|85.69|86.81|85.71|86.76|85.66|20
1652107410000|2022-05-09 14:43:30|86.78|85.68|86.79|85.69|86.8|85.7|86.76|85.66|22
1652107420000|2022-05-09 14:43:40|86.78|85.68|86.9|85.8|86.92|85.82|86.78|85.68|25
1652107430000|2022-05-09 14:43:50|86.89|85.79|86.86|85.76|86.9|85.8|86.86|85.76|25
1652107440000|2022-05-09 14:44:00|86.85|85.75|86.78|85.68|86.9|85.8|86.76|85.66|28
1652107450000|2022-05-09 14:44:10|86.79|85.69|86.69|85.59|86.8|85.7|86.69|85.59|22
1652107460000|2022-05-09 14:44:20|86.7|85.6|86.7|85.6|86.71|85.61|86.57|85.47|31
1652107470000|2022-05-09 14:44:30|86.72|85.62|86.66|85.56|86.79|85.69|86.65|85.55|25
1652107480000|2022-05-09 14:44:40|86.69|85.59|86.79|85.69|86.79|85.69|86.66|85.56|24
1652107490000|2022-05-09 14:44:50|86.76|85.66|86.85|85.75|86.88|85.78|86.75|85.65|17
1652107500000|2022-05-09 14:45:00|86.86|85.76|86.95|85.85|87.03|85.93|86.86|85.76|28
1652107510000|2022-05-09 14:45:10|86.94|85.84|86.86|85.76|86.95|85.85|86.79|85.69|29
1652107520000|2022-05-09 14:45:20|86.85|85.75|86.8|85.7|86.88|85.78|86.77|85.67|25
1652107530000|2022-05-09 14:45:30|86.84|85.74|86.85|85.75|86.9|85.8|86.83|85.73|30
1652107540000|2022-05-09 14:45:40|86.84|85.74|86.85|85.75|86.89|85.79|86.8|85.7|21
1652107550000|2022-05-09 14:45:50|86.84|85.74|86.86|85.76|86.87|85.77|86.83|85.73|21
1652107560000|2022-05-09 14:46:00|86.85|85.75|86.94|85.84|86.94|85.84|86.84|85.74|23
1652107570000|2022-05-09 14:46:10|86.95|85.85|86.96|85.86|86.97|85.87|86.93|85.83|17
1652107580000|2022-05-09 14:46:20|86.95|85.85|87|85.9|87.01|85.91|86.94|85.84|20
1652107590000|2022-05-09 14:46:30|86.98|85.88|86.99|85.89|87.04|85.94|86.97|85.87|16
1652107600000|2022-05-09 14:46:40|86.98|85.88|86.91|85.81|87|85.9|86.9|85.8|13
1652107610000|2022-05-09 14:46:50|86.9|85.8|86.84|85.74|86.95|85.85|86.84|85.74|23
1652107620000|2022-05-09 14:47:00|86.83|85.73|86.8|85.7|86.83|85.73|86.75|85.65|24
1652107630000|2022-05-09 14:47:10|86.77|85.67|86.75|85.65|86.8|85.7|86.73|85.63|22
1652107640000|2022-05-09 14:47:20|86.73|85.63|86.7|85.6|86.8|85.7|86.68|85.58|21
1652107650000|2022-05-09 14:47:30|86.71|85.61|86.51|85.41|86.71|85.61|86.51|85.41|22
1652107660000|2022-05-09 14:47:40|86.5|85.4|86.53|85.43|86.57|85.47|86.46|85.36|21
1652107670000|2022-05-09 14:47:50|86.55|85.45|86.69|85.59|86.69|85.59|86.55|85.45|30
1652107680000|2022-05-09 14:48:00|86.7|85.6|86.7|85.6|86.8|85.7|86.68|85.58|22
1652107690000|2022-05-09 14:48:10|86.69|85.59|86.66|85.56|86.73|85.63|86.66|85.56|25
1652107700000|2022-05-09 14:48:20|86.65|85.55|86.65|85.55|86.66|85.56|86.59|85.49|19
1652107710000|2022-05-09 14:48:30|86.64|85.54|86.67|85.57|86.67|85.57|86.61|85.51|20
1652107720000|2022-05-09 14:48:40|86.65|85.55|86.61|85.51|86.65|85.55|86.61|85.51|13
1652107730000|2022-05-09 14:48:50|86.62|85.52|86.66|85.56|86.76|85.66|86.62|85.52|25
1652107740000|2022-05-09 14:49:00|86.7|85.6|86.76|85.66|86.76|85.66|86.67|85.57|21
1652107750000|2022-05-09 14:49:10|86.77|85.67|86.74|85.64|86.8|85.7|86.73|85.63|26
1652107760000|2022-05-09 14:49:20|86.75|85.65|87.01|85.91|87.01|85.91|86.75|85.65|26
1652107770000|2022-05-09 14:49:30|87.02|85.92|86.91|85.81|87.05|85.95|86.89|85.79|25
1652107780000|2022-05-09 14:49:40|86.92|85.82|86.9|85.8|86.92|85.82|86.86|85.76|25
1652107790000|2022-05-09 14:49:50|86.91|85.81|86.88|85.78|86.92|85.82|86.84|85.74|20
1652107800000|2022-05-09 14:50:00|86.85|85.75|86.87|85.77|86.88|85.78|86.8|85.7|23
1652107810000|2022-05-09 14:50:10|86.86|85.76|86.84|85.74|86.87|85.77|86.82|85.72|16
1652107820000|2022-05-09 14:50:20|86.83|85.73|86.86|85.76|86.9|85.8|86.83|85.73|17
1652107830000|2022-05-09 14:50:30|86.85|85.75|86.81|85.71|86.9|85.8|86.79|85.69|18
1652107840000|2022-05-09 14:50:40|86.8|85.7|86.79|85.69|86.81|85.71|86.76|85.66|15
1652107850000|2022-05-09 14:50:50|86.78|85.68|86.74|85.64|86.8|85.7|86.73|85.63|22
1652107860000|2022-05-09 14:51:00|86.77|85.67|86.69|85.59|86.8|85.7|86.65|85.55|21
1652107870000|2022-05-09 14:51:10|86.7|85.6|86.64|85.54|86.71|85.61|86.64|85.54|15
1652107880000|2022-05-09 14:51:20|86.63|85.53|86.46|85.36|86.63|85.53|86.46|85.36|22
1652107890000|2022-05-09 14:51:30|86.49|85.39|86.43|85.33|86.5|85.4|86.41|85.31|30
1652107900000|2022-05-09 14:51:40|86.41|85.31|86.41|85.31|86.48|85.38|86.39|85.29|27
1652107910000|2022-05-09 14:51:50|86.42|85.32|86.4|85.3|86.47|85.37|86.4|85.3|22
1652107920000|2022-05-09 14:52:00|86.39|85.29|86.53|85.43|86.56|85.46|86.39|85.29|20
1652107930000|2022-05-09 14:52:10|86.54|85.44|86.46|85.36|86.56|85.46|86.46|85.36|25
1652107940000|2022-05-09 14:52:20|86.45|85.35|86.56|85.46|86.57|85.47|86.45|85.35|23
1652107950000|2022-05-09 14:52:30|86.57|85.47|86.52|85.42|86.62|85.52|86.52|85.42|23
1652107960000|2022-05-09 14:52:40|86.51|85.41|86.57|85.47|86.6|85.5|86.51|85.41|27
1652107970000|2022-05-09 14:52:50|86.59|85.49|86.54|85.44|86.61|85.51|86.54|85.44|24
1652107980000|2022-05-09 14:53:00|86.55|85.45|86.56|85.46|86.59|85.49|86.54|85.44|12
1652107990000|2022-05-09 14:53:10|86.55|85.45|86.57|85.47|86.61|85.51|86.53|85.43|23
1652108000000|2022-05-09 14:53:20|86.56|85.46|86.55|85.45|86.59|85.49|86.53|85.43|15
1652108010000|2022-05-09 14:53:30|86.54|85.44|86.57|85.47|86.58|85.48|86.51|85.41|18
1652108020000|2022-05-09 14:53:40|86.58|85.48|86.56|85.46|86.59|85.49|86.56|85.46|16
1652108030000|2022-05-09 14:53:50|86.55|85.45|86.55|85.45|86.58|85.48|86.53|85.43|14
1652108040000|2022-05-09 14:54:00|86.56|85.46|86.5|85.4|86.57|85.47|86.5|85.4|11
1652108050000|2022-05-09 14:54:10|86.51|85.41|86.61|85.51|86.61|85.51|86.51|85.41|14
1652108060000|2022-05-09 14:54:20|86.62|85.52|86.59|85.49|86.64|85.54|86.59|85.49|19
1652108070000|2022-05-09 14:54:30|86.54|85.44|86.57|85.47|86.6|85.5|86.53|85.43|21
1652108080000|2022-05-09 14:54:40|86.54|85.44|86.62|85.52|86.65|85.55|86.54|85.44|25
1652108090000|2022-05-09 14:54:50|86.64|85.54|86.54|85.44|86.64|85.54|86.54|85.44|22
1652108100000|2022-05-09 14:55:00|86.53|85.43|86.53|85.43|86.6|85.5|86.53|85.43|20
1652108110000|2022-05-09 14:55:10|86.52|85.42|86.56|85.46|86.64|85.54|86.51|85.41|27
1652108120000|2022-05-09 14:55:20|86.55|85.45|86.54|85.44|86.6|85.5|86.52|85.42|17
1652108130000|2022-05-09 14:55:30|86.55|85.45|86.54|85.44|86.56|85.46|86.51|85.41|18
1652108140000|2022-05-09 14:55:40|86.48|85.38|86.48|85.38|86.53|85.43|86.47|85.37|25
1652108150000|2022-05-09 14:55:50|86.5|85.4|86.41|85.31|86.5|85.4|86.41|85.31|26
1652108160000|2022-05-09 14:56:00|86.43|85.33|86.44|85.34|86.49|85.39|86.4|85.3|20
1652108170000|2022-05-09 14:56:10|86.45|85.35|86.4|85.3|86.46|85.36|86.4|85.3|16
1652108180000|2022-05-09 14:56:20|86.35|85.25|86.55|85.45|86.6|85.5|86.29|85.19|29
1652108190000|2022-05-09 14:56:30|86.54|85.44|86.57|85.47|86.59|85.49|86.51|85.41|29
1652108200000|2022-05-09 14:56:40|86.58|85.48|86.72|85.62|86.74|85.64|86.57|85.47|27
1652108210000|2022-05-09 14:56:50|86.71|85.61|86.72|85.62|86.76|85.66|86.66|85.56|25
1652108220000|2022-05-09 14:57:00|86.71|85.61|86.79|85.69|86.81|85.71|86.69|85.59|24
1652108230000|2022-05-09 14:57:10|86.78|85.68|86.64|85.54|86.78|85.68|86.62|85.52|29
1652108240000|2022-05-09 14:57:20|86.62|85.52|86.55|85.45|86.69|85.59|86.55|85.45|32
1652108250000|2022-05-09 14:57:30|86.58|85.48|86.59|85.49|86.6|85.5|86.55|85.45|17
1652108260000|2022-05-09 14:57:40|86.54|85.44|86.57|85.47|86.61|85.51|86.54|85.44|17
1652108270000|2022-05-09 14:57:50|86.56|85.46|86.55|85.45|86.59|85.49|86.54|85.44|15
1652108280000|2022-05-09 14:58:00|86.54|85.44|86.58|85.48|86.6|85.5|86.52|85.42|16
1652108290000|2022-05-09 14:58:10|86.56|85.46|86.52|85.42|86.6|85.5|86.52|85.42|12
1652108300000|2022-05-09 14:58:20|86.51|85.41|86.5|85.4|86.51|85.41|86.48|85.38|15
1652108310000|2022-05-09 14:58:30|86.51|85.41|86.53|85.43|86.54|85.44|86.49|85.39|26
1652108320000|2022-05-09 14:58:40|86.52|85.42|86.52|85.42|86.53|85.43|86.49|85.39|21
1652108330000|2022-05-09 14:58:50|86.53|85.43|86.58|85.48|86.61|85.51|86.53|85.43|21
1652108340000|2022-05-09 14:59:00|86.59|85.49|86.58|85.48|86.64|85.54|86.55|85.45|20
1652108350000|2022-05-09 14:59:10|86.59|85.49|86.52|85.42|86.59|85.49|86.51|85.41|20
1652108360000|2022-05-09 14:59:20|86.5|85.4|86.58|85.48|86.59|85.49|86.5|85.4|20
1652108370000|2022-05-09 14:59:30|86.59|85.49|86.58|85.48|86.63|85.53|86.54|85.44|18
1652108380000|2022-05-09 14:59:40|86.59|85.49|86.58|85.48|86.61|85.51|86.54|85.44|26
1652108390000|2022-05-09 14:59:50|86.54|85.44|86.48|85.38|86.54|85.44|86.47|85.37|25
1652108400000|2022-05-09 15:00:00|86.47|85.37|86.56|85.46|86.58|85.48|86.36|85.26|28
1652108410000|2022-05-09 15:00:10|86.55|85.45|86.41|85.31|86.55|85.45|86.38|85.28|26
1652108420000|2022-05-09 15:00:20|86.38|85.28|86.52|85.42|86.54|85.44|86.38|85.28|29
1652108430000|2022-05-09 15:00:30|86.51|85.41|86.6|85.5|86.61|85.51|86.48|85.38|24
1652108440000|2022-05-09 15:00:40|86.59|85.49|86.66|85.56|86.68|85.58|86.56|85.46|25
1652108450000|2022-05-09 15:00:50|86.67|85.57|86.7|85.6|86.71|85.61|86.64|85.54|23
1652108460000|2022-05-09 15:01:00|86.72|85.62|86.66|85.56|86.74|85.64|86.64|85.54|17
1652108470000|2022-05-09 15:01:10|86.67|85.57|86.59|85.49|86.69|85.59|86.58|85.48|20
1652108480000|2022-05-09 15:01:20|86.57|85.47|86.65|85.55|86.66|85.56|86.57|85.47|20
1652108490000|2022-05-09 15:01:30|86.64|85.54|86.67|85.57|86.7|85.6|86.58|85.48|26
1652108500000|2022-05-09 15:01:40|86.66|85.56|86.65|85.55|86.7|85.6|86.61|85.51|27
1652108510000|2022-05-09 15:01:50|86.63|85.53|86.61|85.51|86.63|85.53|86.57|85.47|18
1652108520000|2022-05-09 15:02:00|86.58|85.48|86.62|85.52|86.62|85.52|86.53|85.43|18
1652108530000|2022-05-09 15:02:10|86.6|85.5|86.64|85.54|86.64|85.54|86.56|85.46|14
1652108540000|2022-05-09 15:02:20|86.63|85.53|86.57|85.47|86.65|85.55|86.57|85.47|16
1652108550000|2022-05-09 15:02:30|86.58|85.48|86.5|85.4|86.6|85.5|86.48|85.38|23
1652108560000|2022-05-09 15:02:40|86.49|85.39|86.44|85.34|86.5|85.4|86.44|85.34|18
1652108570000|2022-05-09 15:02:50|86.43|85.33|86.37|85.27|86.47|85.37|86.33|85.23|25
1652108580000|2022-05-09 15:03:00|86.38|85.28|86.37|85.27|86.42|85.32|86.32|85.22|25
1652108590000|2022-05-09 15:03:10|86.4|85.3|86.3|85.2|86.4|85.3|86.29|85.19|14
1652108600000|2022-05-09 15:03:20|86.35|85.25|86.37|85.27|86.4|85.3|86.32|85.22|15
1652108610000|2022-05-09 15:03:30|86.36|85.26|86.46|85.36|86.46|85.36|86.34|85.24|16
1652108620000|2022-05-09 15:03:40|86.47|85.37|86.6|85.5|86.6|85.5|86.47|85.37|25
1652108630000|2022-05-09 15:03:50|86.57|85.47|86.58|85.48|86.6|85.5|86.55|85.45|27
1652108640000|2022-05-09 15:04:00|86.57|85.47|86.62|85.52|86.67|85.57|86.57|85.47|23
1652108650000|2022-05-09 15:04:10|86.63|85.53|86.64|85.54|86.7|85.6|86.63|85.53|21
1652108660000|2022-05-09 15:04:20|86.63|85.53|86.7|85.6|86.74|85.64|86.63|85.53|25
1652108670000|2022-05-09 15:04:30|86.69|85.59|86.7|85.6|86.72|85.62|86.65|85.55|26
1652108680000|2022-05-09 15:04:40|86.71|85.61|86.79|85.69|86.79|85.69|86.68|85.58|15
1652108690000|2022-05-09 15:04:50|86.8|85.7|86.79|85.69|86.81|85.71|86.73|85.63|21
1652108700000|2022-05-09 15:05:00|86.75|85.65|86.74|85.64|86.76|85.66|86.71|85.61|11
1652108710000|2022-05-09 15:05:10|86.73|85.63|86.66|85.56|86.73|85.63|86.65|85.55|21
1652108720000|2022-05-09 15:05:20|86.65|85.55|86.67|85.57|86.71|85.61|86.64|85.54|20
1652108730000|2022-05-09 15:05:30|86.68|85.58|86.61|85.51|86.69|85.59|86.61|85.51|19
1652108740000|2022-05-09 15:05:40|86.6|85.5|86.56|85.46|86.61|85.51|86.53|85.43|25
1652108750000|2022-05-09 15:05:50|86.55|85.45|86.44|85.34|86.55|85.45|86.42|85.32|17
1652108760000|2022-05-09 15:06:00|86.43|85.33|86.28|85.18|86.43|85.33|86.27|85.17|25
1652108770000|2022-05-09 15:06:10|86.27|85.17|86.44|85.34|86.44|85.34|86.27|85.17|26
1652108780000|2022-05-09 15:06:20|86.43|85.33|86.35|85.25|86.43|85.33|86.27|85.17|24
1652108790000|2022-05-09 15:06:30|86.3|85.2|86.27|85.17|86.3|85.2|86.24|85.14|24
1652108800000|2022-05-09 15:06:40|86.28|85.18|86.29|85.19|86.3|85.2|86.27|85.17|16
1652108810000|2022-05-09 15:06:50|86.3|85.2|86.3|85.2|86.31|85.21|86.29|85.19|16
1652108820000|2022-05-09 15:07:00|86.29|85.19|86.26|85.16|86.3|85.2|86.23|85.13|19
1652108830000|2022-05-09 15:07:10|86.28|85.18|86.35|85.25|86.36|85.26|86.25|85.15|20
1652108840000|2022-05-09 15:07:20|86.36|85.26|86.37|85.27|86.38|85.28|86.35|85.25|21
1652108850000|2022-05-09 15:07:30|86.38|85.28|86.38|85.28|86.4|85.3|86.38|85.28|16
1652108860000|2022-05-09 15:07:40|86.39|85.29|86.38|85.28|86.4|85.3|86.37|85.27|12
1652108870000|2022-05-09 15:07:50|86.37|85.27|86.39|85.29|86.4|85.3|86.37|85.27|11
1652108880000|2022-05-09 15:08:00|86.4|85.3|86.51|85.41|86.51|85.41|86.4|85.3|15
1652108890000|2022-05-09 15:08:10|86.49|85.39|86.44|85.34|86.5|85.4|86.43|85.33|26
1652108900000|2022-05-09 15:08:20|86.46|85.36|86.48|85.38|86.48|85.38|86.44|85.34|27
1652108910000|2022-05-09 15:08:30|86.47|85.37|86.47|85.37|86.48|85.38|86.43|85.33|22
1652108920000|2022-05-09 15:08:40|86.48|85.38|86.45|85.35|86.48|85.38|86.42|85.32|19
1652108930000|2022-05-09 15:08:50|86.44|85.34|86.38|85.28|86.45|85.35|86.35|85.25|12
1652108940000|2022-05-09 15:09:00|86.39|85.29|86.38|85.28|86.41|85.31|86.38|85.28|10
1652108950000|2022-05-09 15:09:10|86.37|85.27|86.36|85.26|86.4|85.3|86.35|85.25|10
1652108960000|2022-05-09 15:09:20|86.37|85.27|86.39|85.29|86.4|85.3|86.37|85.27|17
1652108970000|2022-05-09 15:09:30|86.4|85.3|86.39|85.29|86.47|85.37|86.39|85.29|21
1652108980000|2022-05-09 15:09:40|86.4|85.3|86.48|85.38|86.48|85.38|86.39|85.29|14
1652108990000|2022-05-09 15:09:50|86.49|85.39|86.55|85.45|86.55|85.45|86.49|85.39|15
1652109000000|2022-05-09 15:10:00|86.54|85.44|86.61|85.51|86.61|85.51|86.5|85.4|14
1652109010000|2022-05-09 15:10:10|86.62|85.52|86.71|85.61|86.71|85.61|86.62|85.52|22
1652109020000|2022-05-09 15:10:20|86.68|85.58|86.64|85.54|86.71|85.61|86.64|85.54|22
1652109030000|2022-05-09 15:10:30|86.65|85.55|86.63|85.53|86.69|85.59|86.61|85.51|23
1652109040000|2022-05-09 15:10:40|86.61|85.51|86.63|85.53|86.64|85.54|86.58|85.48|18
1652109050000|2022-05-09 15:10:50|86.64|85.54|86.65|85.55|86.68|85.58|86.61|85.51|20
1652109060000|2022-05-09 15:11:00|86.66|85.56|86.66|85.56|86.67|85.57|86.63|85.53|21
1652109070000|2022-05-09 15:11:10|86.67|85.57|86.68|85.58|86.74|85.64|86.64|85.54|21
1652109080000|2022-05-09 15:11:20|86.69|85.59|86.69|85.59|86.71|85.61|86.67|85.57|14
1652109090000|2022-05-09 15:11:30|86.7|85.6|86.7|85.6|86.7|85.6|86.68|85.58|13
1652109100000|2022-05-09 15:11:40|86.69|85.59|86.67|85.57|86.69|85.59|86.67|85.57|9
1652109110000|2022-05-09 15:11:50|86.68|85.58|86.67|85.57|86.69|85.59|86.65|85.55|10
1652109120000|2022-05-09 15:12:00|86.66|85.56|86.65|85.55|86.66|85.56|86.64|85.54|10
1652109130000|2022-05-09 15:12:10|86.66|85.56|86.57|85.47|86.66|85.56|86.57|85.47|14
1652109140000|2022-05-09 15:12:20|86.56|85.46|86.54|85.44|86.57|85.47|86.54|85.44|9
1652109150000|2022-05-09 15:12:30|86.55|85.45|86.65|85.55|86.65|85.55|86.55|85.45|14
1652109160000|2022-05-09 15:12:40|86.64|85.54|86.58|85.48|86.66|85.56|86.56|85.46|23
1652109170000|2022-05-09 15:12:50|86.57|85.47|86.54|85.44|86.57|85.47|86.53|85.43|9
1652109180000|2022-05-09 15:13:00|86.52|85.42|86.52|85.42|86.57|85.47|86.52|85.42|19
1652109190000|2022-05-09 15:13:10|86.53|85.43|86.5|85.4|86.57|85.47|86.48|85.38|21
1652109200000|2022-05-09 15:13:20|86.49|85.39|86.43|85.33|86.51|85.41|86.43|85.33|15
1652109210000|2022-05-09 15:13:30|86.44|85.34|86.43|85.33|86.44|85.34|86.42|85.32|16
1652109220000|2022-05-09 15:13:40|86.41|85.31|86.32|85.22|86.43|85.33|86.32|85.22|15
1652109230000|2022-05-09 15:13:50|86.33|85.23|86.24|85.14|86.37|85.27|86.24|85.14|19
1652109240000|2022-05-09 15:14:00|86.25|85.15|86.33|85.23|86.35|85.25|86.23|85.13|17
1652109250000|2022-05-09 15:14:10|86.32|85.22|86.39|85.29|86.39|85.29|86.31|85.21|17
1652109260000|2022-05-09 15:14:20|86.38|85.28|86.38|85.28|86.39|85.29|86.32|85.22|22
1652109270000|2022-05-09 15:14:30|86.35|85.25|86.36|85.26|86.38|85.28|86.33|85.23|14
1652109280000|2022-05-09 15:14:40|86.35|85.25|86.37|85.27|86.38|85.28|86.34|85.24|16
1652109290000|2022-05-09 15:14:50|86.38|85.28|86.36|85.26|86.38|85.28|86.35|85.25|6
1652109300000|2022-05-09 15:15:00|86.37|85.27|86.49|85.39|86.49|85.39|86.33|85.23|17
1652109310000|2022-05-09 15:15:10|86.48|85.38|86.44|85.34|86.5|85.4|86.43|85.33|25
1652109320000|2022-05-09 15:15:20|86.45|85.35|86.44|85.34|86.46|85.36|86.41|85.31|18
1652109330000|2022-05-09 15:15:30|86.43|85.33|86.49|85.39|86.49|85.39|86.43|85.33|20
1652109340000|2022-05-09 15:15:40|86.48|85.38|86.52|85.42|86.52|85.42|86.45|85.35|16
1652109350000|2022-05-09 15:15:50|86.53|85.43|86.49|85.39|86.56|85.46|86.49|85.39|14
1652109360000|2022-05-09 15:16:00|86.5|85.4|86.64|85.54|86.64|85.54|86.49|85.39|23
1652109370000|2022-05-09 15:16:10|86.62|85.52|86.65|85.55|86.66|85.56|86.61|85.51|15
1652109380000|2022-05-09 15:16:20|86.64|85.54|86.63|85.53|86.67|85.57|86.61|85.51|11
1652109390000|2022-05-09 15:16:30|86.67|85.57|86.54|85.44|86.67|85.57|86.54|85.44|20
1652109400000|2022-05-09 15:16:40|86.53|85.43|86.55|85.45|86.57|85.47|86.51|85.41|23
1652109410000|2022-05-09 15:16:50|86.56|85.46|86.57|85.47|86.58|85.48|86.53|85.43|21
1652109420000|2022-05-09 15:17:00|86.55|85.45|86.45|85.35|86.55|85.45|86.45|85.35|20
1652109430000|2022-05-09 15:17:10|86.44|85.34|86.36|85.26|86.47|85.37|86.36|85.26|29
1652109440000|2022-05-09 15:17:20|86.35|85.25|86.34|85.24|86.38|85.28|86.33|85.23|10
1652109450000|2022-05-09 15:17:30|86.35|85.25|86.28|85.18|86.38|85.28|86.28|85.18|21
1652109460000|2022-05-09 15:17:40|86.3|85.2|86.35|85.25|86.38|85.28|86.3|85.2|16
1652109470000|2022-05-09 15:17:50|86.34|85.24|86.32|85.22|86.38|85.28|86.3|85.2|15
1652109480000|2022-05-09 15:18:00|86.33|85.23|86.34|85.24|86.35|85.25|86.28|85.18|18
1652109490000|2022-05-09 15:18:10|86.36|85.26|86.35|85.25|86.39|85.29|86.35|85.25|20
1652109500000|2022-05-09 15:18:20|86.37|85.27|86.39|85.29|86.39|85.29|86.34|85.24|19
1652109510000|2022-05-09 15:18:30|86.37|85.27|86.37|85.27|86.39|85.29|86.36|85.26|12
1652109520000|2022-05-09 15:18:40|86.38|85.28|86.45|85.35|86.45|85.35|86.37|85.27|14
1652109530000|2022-05-09 15:18:50|86.44|85.34|86.47|85.37|86.5|85.4|86.44|85.34|10
1652109540000|2022-05-09 15:19:00|86.48|85.38|86.45|85.35|86.48|85.38|86.38|85.28|21
1652109550000|2022-05-09 15:19:10|86.46|85.36|86.47|85.37|86.49|85.39|86.42|85.32|20
1652109560000|2022-05-09 15:19:20|86.44|85.34|86.37|85.27|86.48|85.38|86.37|85.27|21
1652109570000|2022-05-09 15:19:30|86.38|85.28|86.34|85.24|86.39|85.29|86.34|85.24|17
1652109580000|2022-05-09 15:19:40|86.35|85.25|86.35|85.25|86.38|85.28|86.32|85.22|13
1652109590000|2022-05-09 15:19:50|86.34|85.24|86.28|85.18|86.37|85.27|86.28|85.18|24
1652109600000|2022-05-09 15:20:00|86.27|85.17|86.25|85.15|86.27|85.17|86.25|85.15|7
1652109610000|2022-05-09 15:20:10|86.26|85.16|86.25|85.15|86.27|85.17|86.24|85.14|13
1652109620000|2022-05-09 15:20:20|86.23|85.13|86.17|85.07|86.23|85.13|86.15|85.05|19
1652109630000|2022-05-09 15:20:30|86.18|85.08|86.27|85.17|86.3|85.2|86.18|85.08|18
1652109640000|2022-05-09 15:20:40|86.26|85.16|86.36|85.26|86.37|85.27|86.24|85.14|17
1652109650000|2022-05-09 15:20:50|86.34|85.24|86.37|85.27|86.37|85.27|86.34|85.24|12
1652109660000|2022-05-09 15:21:00|86.34|85.24|86.24|85.14|86.34|85.24|86.23|85.13|23
1652109670000|2022-05-09 15:21:10|86.23|85.13|86.27|85.17|86.3|85.2|86.22|85.12|15
1652109680000|2022-05-09 15:21:20|86.28|85.18|86.26|85.16|86.3|85.2|86.26|85.16|11
1652109690000|2022-05-09 15:21:30|86.25|85.15|86.34|85.24|86.35|85.25|86.23|85.13|16
1652109700000|2022-05-09 15:21:40|86.35|85.25|86.27|85.17|86.35|85.25|86.27|85.17|18
1652109710000|2022-05-09 15:21:50|86.28|85.18|86.25|85.15|86.28|85.18|86.23|85.13|19
1652109720000|2022-05-09 15:22:00|86.24|85.14|86.17|85.07|86.27|85.17|86.16|85.06|19
1652109730000|2022-05-09 15:22:10|86.16|85.06|86.05|84.95|86.16|85.06|85.97|84.87|25
1652109740000|2022-05-09 15:22:20|86.03|84.93|85.98|84.88|86.04|84.94|85.98|84.88|22
1652109750000|2022-05-09 15:22:30|85.96|84.86|85.96|84.86|85.96|84.86|85.87|84.77|20
1652109760000|2022-05-09 15:22:40|85.97|84.87|85.88|84.78|85.98|84.88|85.88|84.78|19
1652109770000|2022-05-09 15:22:50|85.89|84.79|85.84|84.74|85.9|84.8|85.84|84.74|14
1652109780000|2022-05-09 15:23:00|85.83|84.73|85.77|84.67|85.83|84.73|85.75|84.65|19
1652109790000|2022-05-09 15:23:10|85.76|84.66|85.74|84.64|85.77|84.67|85.73|84.63|25
1652109800000|2022-05-09 15:23:20|85.73|84.63|85.66|84.56|85.73|84.63|85.65|84.55|15
1652109810000|2022-05-09 15:23:30|85.65|84.55|85.58|84.48|85.66|84.56|85.58|84.48|15
1652109820000|2022-05-09 15:23:40|85.57|84.47|85.49|84.39|85.57|84.47|85.35|84.25|28
1652109830000|2022-05-09 15:23:50|85.5|84.4|85.46|84.36|85.5|84.4|85.45|84.35|22
1652109840000|2022-05-09 15:24:00|85.44|84.34|85.48|84.38|85.49|84.39|85.44|84.34|22
1652109850000|2022-05-09 15:24:10|85.49|84.39|85.56|84.46|85.58|84.48|85.49|84.39|19
1652109860000|2022-05-09 15:24:20|85.57|84.47|85.45|84.35|85.6|84.5|85.39|84.29|27
1652109870000|2022-05-09 15:24:30|85.47|84.37|85.5|84.4|85.53|84.43|85.44|84.34|16
1652109880000|2022-05-09 15:24:40|85.51|84.41|85.65|84.55|85.65|84.55|85.5|84.4|24
1652109890000|2022-05-09 15:24:50|85.63|84.53|85.54|84.44|85.65|84.55|85.54|84.44|27
1652109900000|2022-05-09 15:25:00|85.55|84.45|85.57|84.47|85.58|84.48|85.48|84.38|28
1652109910000|2022-05-09 15:25:10|85.58|84.48|85.65|84.55|85.65|84.55|85.58|84.48|21
1652109920000|2022-05-09 15:25:20|85.66|84.56|85.66|84.56|85.68|84.58|85.63|84.53|18
1652109930000|2022-05-09 15:25:30|85.67|84.57|85.57|84.47|85.67|84.57|85.56|84.46|15
1652109940000|2022-05-09 15:25:40|85.58|84.48|85.56|84.46|85.63|84.53|85.55|84.45|23
1652109950000|2022-05-09 15:25:50|85.55|84.45|85.58|84.48|85.6|84.5|85.52|84.42|15
1652109960000|2022-05-09 15:26:00|85.57|84.47|85.53|84.43|85.59|84.49|85.51|84.41|23
1652109970000|2022-05-09 15:26:10|85.52|84.42|85.52|84.42|85.53|84.43|85.51|84.41|11
1652109980000|2022-05-09 15:26:20|85.51|84.41|85.41|84.31|85.51|84.41|85.35|84.25|18
1652109990000|2022-05-09 15:26:30|85.39|84.29|85.36|84.26|85.41|84.31|85.35|84.25|13
1652110000000|2022-05-09 15:26:40|85.35|84.25|85.39|84.29|85.41|84.31|85.34|84.24|26
1652110010000|2022-05-09 15:26:50|85.41|84.31|85.48|84.38|85.48|84.38|85.41|84.31|21
1652110020000|2022-05-09 15:27:00|85.51|84.41|85.54|84.44|85.54|84.44|85.47|84.37|21
1652110030000|2022-05-09 15:27:10|85.56|84.46|85.44|84.34|85.57|84.47|85.42|84.32|28
1652110040000|2022-05-09 15:27:20|85.43|84.33|85.34|84.24|85.43|84.33|85.32|84.22|21
1652110050000|2022-05-09 15:27:30|85.36|84.26|85.33|84.23|85.39|84.29|85.33|84.23|18
1652110060000|2022-05-09 15:27:40|85.34|84.24|85.35|84.25|85.38|84.28|85.3|84.2|23
1652110070000|2022-05-09 15:27:50|85.36|84.26|85.32|84.22|85.37|84.27|85.3|84.2|16
1652110080000|2022-05-09 15:28:00|85.35|84.25|85.28|84.18|85.35|84.25|85.27|84.17|18
1652110090000|2022-05-09 15:28:10|85.29|84.19|85.16|84.06|85.31|84.21|85.15|84.05|28
1652110100000|2022-05-09 15:28:20|85.15|84.05|85.2|84.1|85.24|84.14|85.09|83.99|23
1652110110000|2022-05-09 15:28:30|85.19|84.09|85.31|84.21|85.37|84.27|85.14|84.04|25
1652110120000|2022-05-09 15:28:40|85.3|84.2|85.41|84.31|85.41|84.31|85.3|84.2|20
1652110130000|2022-05-09 15:28:50|85.39|84.29|85.49|84.39|85.5|84.4|85.39|84.29|18
1652110140000|2022-05-09 15:29:00|85.52|84.42|85.48|84.38|85.54|84.44|85.47|84.37|16
1652110150000|2022-05-09 15:29:10|85.49|84.39|85.48|84.38|85.51|84.41|85.42|84.32|26
1652110160000|2022-05-09 15:29:20|85.49|84.39|85.48|84.38|85.49|84.39|85.43|84.33|25
1652110170000|2022-05-09 15:29:30|85.47|84.37|85.37|84.27|85.47|84.37|85.34|84.24|20
1652110180000|2022-05-09 15:29:40|85.36|84.26|85.36|84.26|85.38|84.28|85.31|84.21|25
1652110190000|2022-05-09 15:29:50|85.38|84.28|85.38|84.28|85.38|84.28|85.31|84.21|20
1652110200000|2022-05-09 15:30:00|85.36|84.26|85.36|84.26|85.38|84.28|85.29|84.19|27
1652110210000|2022-05-09 15:30:10|85.37|84.27|85.36|84.26|85.39|84.29|85.32|84.22|15
1652110220000|2022-05-09 15:30:20|85.37|84.27|85.12|84.02|85.37|84.27|85.12|84.02|22
1652110230000|2022-05-09 15:30:30|85.11|84.01|85.11|84.01|85.17|84.07|85.04|83.94|24
1652110240000|2022-05-09 15:30:40|85.16|84.06|85.08|83.98|85.18|84.08|84.96|83.86|33
1652110250000|2022-05-09 15:30:50|85.07|83.97|84.92|83.82|85.1|84|84.92|83.82|24
1652110260000|2022-05-09 15:31:00|84.91|83.81|84.86|83.76|84.95|83.85|84.86|83.76|30
1652110270000|2022-05-09 15:31:10|84.87|83.77|84.91|83.81|84.96|83.86|84.87|83.77|24
1652110280000|2022-05-09 15:31:20|84.88|83.78|84.72|83.62|84.9|83.8|84.7|83.6|24
1652110290000|2022-05-09 15:31:30|84.73|83.63|84.59|83.49|84.76|83.66|84.59|83.49|28
1652110300000|2022-05-09 15:31:40|84.58|83.48|84.58|83.48|84.58|83.48|84.41|83.31|26
1652110310000|2022-05-09 15:31:50|84.55|83.45|84.4|83.3|84.57|83.47|84.4|83.3|31
1652110320000|2022-05-09 15:32:00|84.42|83.32|84.39|83.29|84.42|83.32|84.25|83.15|25
1652110330000|2022-05-09 15:32:10|84.4|83.3|84.49|83.39|84.49|83.39|84.36|83.26|23
1652110340000|2022-05-09 15:32:20|84.5|83.4|84.68|83.58|84.73|83.63|84.5|83.4|30
1652110350000|2022-05-09 15:32:30|84.65|83.55|84.45|83.35|84.66|83.56|84.43|83.33|26
1652110360000|2022-05-09 15:32:40|84.43|83.33|84.46|83.36|84.47|83.37|84.36|83.26|27
1652110370000|2022-05-09 15:32:50|84.45|83.35|84.43|83.33|84.49|83.39|84.4|83.3|24
1652110380000|2022-05-09 15:33:00|84.42|83.32|84.26|83.16|84.42|83.32|84.26|83.16|23
1652110390000|2022-05-09 15:33:10|84.27|83.17|84.19|83.09|84.3|83.2|84.18|83.08|22
1652110400000|2022-05-09 15:33:20|84.18|83.08|84.31|83.21|84.38|83.28|84.18|83.08|27
1652110410000|2022-05-09 15:33:30|84.36|83.26|84.54|83.44|84.54|83.44|84.35|83.25|23
1652110420000|2022-05-09 15:33:40|84.55|83.45|84.36|83.26|84.55|83.45|84.34|83.24|27
1652110430000|2022-05-09 15:33:50|84.4|83.3|84.47|83.37|84.54|83.44|84.4|83.3|26
1652110440000|2022-05-09 15:34:00|84.46|83.36|84.58|83.48|84.58|83.48|84.45|83.35|27
1652110450000|2022-05-09 15:34:10|84.56|83.46|84.73|83.63|84.74|83.64|84.56|83.46|25
1652110460000|2022-05-09 15:34:20|84.74|83.64|84.8|83.7|84.9|83.8|84.74|83.64|25
1652110470000|2022-05-09 15:34:30|84.79|83.69|84.85|83.75|84.86|83.76|84.76|83.66|18
1652110480000|2022-05-09 15:34:40|84.86|83.76|84.94|83.84|84.95|83.85|84.86|83.76|22
1652110490000|2022-05-09 15:34:50|84.93|83.83|84.87|83.77|84.93|83.83|84.83|83.73|29
1652110500000|2022-05-09 15:35:00|84.85|83.75|85.06|83.96|85.06|83.96|84.85|83.75|22
1652110510000|2022-05-09 15:35:10|85.07|83.97|85.05|83.95|85.1|84|84.99|83.89|33
1652110520000|2022-05-09 15:35:20|85.06|83.96|84.94|83.84|85.08|83.98|84.89|83.79|21
1652110530000|2022-05-09 15:35:30|84.96|83.86|84.95|83.85|84.96|83.86|84.87|83.77|22
1652110540000|2022-05-09 15:35:40|84.97|83.87|84.87|83.77|85|83.9|84.87|83.77|14
1652110550000|2022-05-09 15:35:50|84.88|83.78|84.81|83.71|84.88|83.78|84.8|83.7|10
1652110560000|2022-05-09 15:36:00|84.82|83.72|84.8|83.7|84.85|83.75|84.79|83.69|17
1652110570000|2022-05-09 15:36:10|84.79|83.69|84.8|83.7|84.81|83.71|84.74|83.64|20
1652110580000|2022-05-09 15:36:20|84.81|83.71|84.75|83.65|84.86|83.76|84.73|83.63|21
1652110590000|2022-05-09 15:36:30|84.76|83.66|84.79|83.69|84.82|83.72|84.76|83.66|14
1652110600000|2022-05-09 15:36:40|84.8|83.7|84.85|83.75|84.85|83.75|84.76|83.66|14
1652110610000|2022-05-09 15:36:50|84.84|83.74|84.81|83.71|84.88|83.78|84.79|83.69|21
1652110620000|2022-05-09 15:37:00|84.8|83.7|84.98|83.88|85.01|83.91|84.8|83.7|23
1652110630000|2022-05-09 15:37:10|84.99|83.89|84.99|83.89|85.01|83.91|84.94|83.84|29
1652110640000|2022-05-09 15:37:20|84.97|83.87|84.98|83.88|85.05|83.95|84.96|83.86|27
1652110650000|2022-05-09 15:37:30|84.97|83.87|85.04|83.94|85.04|83.94|84.95|83.85|24
1652110660000|2022-05-09 15:37:40|85.05|83.95|85.13|84.03|85.13|84.03|85.03|83.93|23
1652110670000|2022-05-09 15:37:50|85.12|84.02|85.05|83.95|85.12|84.02|85.03|83.93|26
1652110680000|2022-05-09 15:38:00|85.04|83.94|85.11|84.01|85.12|84.02|85.03|83.93|24
1652110690000|2022-05-09 15:38:10|85.12|84.02|85.09|83.99|85.19|84.09|85.09|83.99|26
1652110700000|2022-05-09 15:38:20|85.08|83.98|85.13|84.03|85.18|84.08|85.07|83.97|27
1652110710000|2022-05-09 15:38:30|85.14|84.04|85.21|84.11|85.22|84.12|85.14|84.04|17
1652110720000|2022-05-09 15:38:40|85.2|84.1|85.17|84.07|85.23|84.13|85.15|84.05|17
1652110730000|2022-05-09 15:38:50|85.18|84.08|85.36|84.26|85.36|84.26|85.17|84.07|28
1652110740000|2022-05-09 15:39:00|85.34|84.24|85.29|84.19|85.34|84.24|85.27|84.17|15
1652110750000|2022-05-09 15:39:10|85.28|84.18|85.32|84.22|85.38|84.28|85.28|84.18|23
1652110760000|2022-05-09 15:39:20|85.31|84.21|85.38|84.28|85.38|84.28|85.31|84.21|18
1652110770000|2022-05-09 15:39:30|85.39|84.29|85.56|84.46|85.56|84.46|85.39|84.29|15
1652110780000|2022-05-09 15:39:40|85.54|84.44|85.53|84.43|85.58|84.48|85.51|84.41|25
1652110790000|2022-05-09 15:39:50|85.51|84.41|85.58|84.48|85.58|84.48|85.5|84.4|19
1652110800000|2022-05-09 15:40:00|85.59|84.49|85.68|84.58|85.68|84.58|85.56|84.46|22
1652110810000|2022-05-09 15:40:10|85.7|84.6|85.62|84.52|85.7|84.6|85.62|84.52|29
1652110820000|2022-05-09 15:40:20|85.61|84.51|85.49|84.39|85.61|84.51|85.49|84.39|26
1652110830000|2022-05-09 15:40:30|85.5|84.4|85.47|84.37|85.5|84.4|85.44|84.34|23
1652110840000|2022-05-09 15:40:40|85.46|84.36|85.38|84.28|85.46|84.36|85.35|84.25|26
1652110850000|2022-05-09 15:40:50|85.37|84.27|85.3|84.2|85.37|84.27|85.3|84.2|23
1652110860000|2022-05-09 15:41:00|85.32|84.22|85.28|84.18|85.33|84.23|85.28|84.18|11
1652110870000|2022-05-09 15:41:10|85.3|84.2|85.34|84.24|85.38|84.28|85.3|84.2|18
1652110880000|2022-05-09 15:41:20|85.33|84.23|85.35|84.25|85.37|84.27|85.29|84.19|20
1652110890000|2022-05-09 15:41:30|85.36|84.26|85.42|84.32|85.42|84.32|85.35|84.25|16
1652110900000|2022-05-09 15:41:40|85.41|84.31|85.45|84.35|85.48|84.38|85.39|84.29|18
1652110910000|2022-05-09 15:41:50|85.44|84.34|85.45|84.35|85.45|84.35|85.41|84.31|22
1652110920000|2022-05-09 15:42:00|85.46|84.36|85.39|84.29|85.48|84.38|85.37|84.27|20
1652110930000|2022-05-09 15:42:10|85.41|84.31|85.33|84.23|85.41|84.31|85.32|84.22|23
1652110940000|2022-05-09 15:42:20|85.3|84.2|85.3|84.2|85.33|84.23|85.29|84.19|17
1652110950000|2022-05-09 15:42:30|85.31|84.21|85.33|84.23|85.33|84.23|85.27|84.17|23
1652110960000|2022-05-09 15:42:40|85.34|84.24|85.37|84.27|85.37|84.27|85.32|84.22|16
1652110970000|2022-05-09 15:42:50|85.36|84.26|85.36|84.26|85.37|84.27|85.3|84.2|17
1652110980000|2022-05-09 15:43:00|85.37|84.27|85.3|84.2|85.39|84.29|85.29|84.19|15
1652110990000|2022-05-09 15:43:10|85.31|84.21|85.36|84.26|85.41|84.31|85.31|84.21|21
1652111000000|2022-05-09 15:43:20|85.35|84.25|85.36|84.26|85.37|84.27|85.31|84.21|15
1652111010000|2022-05-09 15:43:30|85.35|84.25|85.3|84.2|85.35|84.25|85.28|84.18|20
1652111020000|2022-05-09 15:43:40|85.31|84.21|85.25|84.15|85.31|84.21|85.25|84.15|20
1652111030000|2022-05-09 15:43:50|85.26|84.16|85.17|84.07|85.28|84.18|85.17|84.07|18
1652111040000|2022-05-09 15:44:00|85.15|84.05|85.07|83.97|85.17|84.07|85.07|83.97|16
1652111050000|2022-05-09 15:44:10|85.08|83.98|85.04|83.94|85.08|83.98|85.03|83.93|14
1652111060000|2022-05-09 15:44:20|85.03|83.93|84.87|83.77|85.04|83.94|84.87|83.77|23
1652111070000|2022-05-09 15:44:30|84.9|83.8|84.98|83.88|85|83.9|84.88|83.78|22
1652111080000|2022-05-09 15:44:40|84.99|83.89|85.05|83.95|85.06|83.96|84.96|83.86|16
1652111090000|2022-05-09 15:44:50|85.03|83.93|85.02|83.92|85.07|83.97|85.02|83.92|16
1652111100000|2022-05-09 15:45:00|85.01|83.91|85.04|83.94|85.06|83.96|84.98|83.88|18
1652111110000|2022-05-09 15:45:10|85.05|83.95|85.01|83.91|85.05|83.95|84.99|83.89|14
1652111120000|2022-05-09 15:45:20|85|83.9|85.02|83.92|85.06|83.96|84.99|83.89|19
1652111130000|2022-05-09 15:45:30|85.01|83.91|85.01|83.91|85.02|83.92|84.99|83.89|13
1652111140000|2022-05-09 15:45:40|85.02|83.92|85.06|83.96|85.06|83.96|85|83.9|14
1652111150000|2022-05-09 15:45:50|85.03|83.93|85.17|84.07|85.17|84.07|84.99|83.89|27
1652111160000|2022-05-09 15:46:00|85.15|84.05|85.12|84.02|85.26|84.16|85.12|84.02|26
1652111170000|2022-05-09 15:46:10|85.1|84|85.08|83.98|85.12|84.02|85.05|83.95|24
1652111180000|2022-05-09 15:46:20|85.06|83.96|85.02|83.92|85.07|83.97|84.96|83.86|19
1652111190000|2022-05-09 15:46:30|85.03|83.93|85.07|83.97|85.09|83.99|85.01|83.91|19
1652111200000|2022-05-09 15:46:40|85.06|83.96|85.08|83.98|85.09|83.99|85.01|83.91|22
1652111210000|2022-05-09 15:46:50|85.06|83.96|85.11|84.01|85.12|84.02|85.05|83.95|19
1652111220000|2022-05-09 15:47:00|85.1|84|85.12|84.02|85.19|84.09|85.1|84|23
1652111230000|2022-05-09 15:47:10|85.13|84.03|85.09|83.99|85.19|84.09|85.09|83.99|21
1652111240000|2022-05-09 15:47:20|85.07|83.97|85.11|84.01|85.11|84.01|85.05|83.95|22
1652111250000|2022-05-09 15:47:30|85.08|83.98|85.11|84.01|85.12|84.02|85.07|83.97|17
1652111260000|2022-05-09 15:47:40|85.12|84.02|85.08|83.98|85.12|84.02|85.08|83.98|12
1652111270000|2022-05-09 15:47:50|85.05|83.95|85|83.9|85.09|83.99|85|83.9|16
1652111280000|2022-05-09 15:48:00|84.99|83.89|85.02|83.92|85.02|83.92|84.99|83.89|14
1652111290000|2022-05-09 15:48:10|85.03|83.93|84.99|83.89|85.06|83.96|84.97|83.87|10
1652111300000|2022-05-09 15:48:20|84.98|83.88|84.98|83.88|85.01|83.91|84.95|83.85|20
1652111310000|2022-05-09 15:48:30|84.99|83.89|84.96|83.86|85|83.9|84.96|83.86|10
1652111320000|2022-05-09 15:48:40|84.95|83.85|84.9|83.8|84.97|83.87|84.9|83.8|13
1652111330000|2022-05-09 15:48:50|84.89|83.79|84.86|83.76|84.91|83.81|84.85|83.75|14
1652111340000|2022-05-09 15:49:00|84.85|83.75|84.82|83.72|84.86|83.76|84.81|83.71|13
1652111350000|2022-05-09 15:49:10|84.83|83.73|84.67|83.57|84.83|83.73|84.66|83.56|16
1652111360000|2022-05-09 15:49:20|84.66|83.56|84.62|83.52|84.69|83.59|84.62|83.52|26
1652111370000|2022-05-09 15:49:30|84.61|83.51|84.54|83.44|84.61|83.51|84.54|83.44|16
1652111380000|2022-05-09 15:49:40|84.53|83.43|84.51|83.41|84.58|83.48|84.5|83.4|23
1652111390000|2022-05-09 15:49:50|84.53|83.43|84.53|83.43|84.56|83.46|84.51|83.41|12
1652111400000|2022-05-09 15:50:00|84.54|83.44|84.69|83.59|84.69|83.59|84.54|83.44|24
1652111410000|2022-05-09 15:50:10|84.68|83.58|84.51|83.41|84.68|83.58|84.51|83.41|25
1652111420000|2022-05-09 15:50:20|84.5|83.4|84.61|83.51|84.62|83.52|84.5|83.4|21
1652111430000|2022-05-09 15:50:30|84.62|83.52|84.68|83.58|84.69|83.59|84.61|83.51|10
1652111440000|2022-05-09 15:50:40|84.69|83.59|84.8|83.7|84.8|83.7|84.69|83.59|18
1652111450000|2022-05-09 15:50:50|84.81|83.71|85.06|83.96|85.06|83.96|84.81|83.71|27
1652111460000|2022-05-09 15:51:00|85.07|83.97|85.05|83.95|85.08|83.98|85|83.9|25
1652111470000|2022-05-09 15:51:10|85.02|83.92|85.08|83.98|85.11|84.01|85.02|83.92|25
1652111480000|2022-05-09 15:51:20|85.09|83.99|85.1|84|85.15|84.05|85.07|83.97|21
1652111490000|2022-05-09 15:51:30|85.09|83.99|85.21|84.11|85.21|84.11|85.09|83.99|20
1652111500000|2022-05-09 15:51:40|85.19|84.09|85.17|84.07|85.21|84.11|85.14|84.04|23
1652111510000|2022-05-09 15:51:50|85.16|84.06|85.18|84.08|85.18|84.08|85.14|84.04|15
1652111520000|2022-05-09 15:52:00|85.17|84.07|85.11|84.01|85.17|84.07|85.09|83.99|21
1652111530000|2022-05-09 15:52:10|85.12|84.02|85.17|84.07|85.21|84.11|85.12|84.02|20
1652111540000|2022-05-09 15:52:20|85.18|84.08|85.23|84.13|85.23|84.13|85.16|84.06|14
1652111550000|2022-05-09 15:52:30|85.22|84.12|85.21|84.11|85.22|84.12|85.15|84.05|20
1652111560000|2022-05-09 15:52:40|85.19|84.09|85.17|84.07|85.2|84.1|85.15|84.05|13
1652111570000|2022-05-09 15:52:50|85.19|84.09|85.11|84.01|85.2|84.1|85.11|84.01|13
1652111580000|2022-05-09 15:53:00|85.1|84|85.11|84.01|85.12|84.02|85.09|83.99|9
1652111590000|2022-05-09 15:53:10|85.1|84|85.15|84.05|85.15|84.05|85.07|83.97|11
1652111600000|2022-05-09 15:53:20|85.17|84.07|85.09|83.99|85.18|84.08|85.09|83.99|18
1652111610000|2022-05-09 15:53:30|85.08|83.98|85.08|83.98|85.1|84|85.08|83.98|7
1652111620000|2022-05-09 15:53:40|85.07|83.97|85.03|83.93|85.09|83.99|85.01|83.91|13
1652111630000|2022-05-09 15:53:50|85.01|83.91|84.99|83.89|85.01|83.91|84.95|83.85|20
1652111640000|2022-05-09 15:54:00|85|83.9|84.95|83.85|85|83.9|84.93|83.83|20
1652111650000|2022-05-09 15:54:10|84.94|83.84|85.01|83.91|85.01|83.91|84.91|83.81|15
1652111660000|2022-05-09 15:54:20|85|83.9|85.06|83.96|85.06|83.96|84.98|83.88|18
1652111670000|2022-05-09 15:54:30|85.07|83.97|85.09|83.99|85.11|84.01|85.07|83.97|18
1652111680000|2022-05-09 15:54:40|85.08|83.98|85.1|84|85.15|84.05|85.08|83.98|22
1652111690000|2022-05-09 15:54:50|85.11|84.01|85.09|83.99|85.11|84.01|85.08|83.98|7
1652111700000|2022-05-09 15:55:00|85.11|84.01|85.03|83.93|85.12|84.02|85.03|83.93|14
1652111710000|2022-05-09 15:55:10|85.02|83.92|85.03|83.93|85.03|83.93|85.01|83.91|10
1652111720000|2022-05-09 15:55:20|85.02|83.92|85.07|83.97|85.08|83.98|85.02|83.92|10
1652111730000|2022-05-09 15:55:30|85.08|83.98|85.08|83.98|85.1|84|85.03|83.93|17
1652111740000|2022-05-09 15:55:40|85.09|83.99|85.1|84|85.11|84.01|85.08|83.98|7
1652111750000|2022-05-09 15:55:50|85.09|83.99|85.12|84.02|85.12|84.02|85.07|83.97|12
1652111760000|2022-05-09 15:56:00|85.13|84.03|85.14|84.04|85.19|84.09|85.13|84.03|18
1652111770000|2022-05-09 15:56:10|85.12|84.02|85.05|83.95|85.12|84.02|85.03|83.93|21
1652111780000|2022-05-09 15:56:20|85.04|83.94|85.07|83.97|85.08|83.98|85.02|83.92|21
1652111790000|2022-05-09 15:56:30|85.05|83.95|85.06|83.96|85.08|83.98|85.03|83.93|9
1652111800000|2022-05-09 15:56:40|85.05|83.95|85.04|83.94|85.06|83.96|85.02|83.92|15
1652111810000|2022-05-09 15:56:50|85.05|83.95|85.01|83.91|85.08|83.98|85.01|83.91|14
1652111820000|2022-05-09 15:57:00|85|83.9|84.99|83.89|85.01|83.91|84.97|83.87|21
1652111830000|2022-05-09 15:57:10|84.98|83.88|84.84|83.74|85|83.9|84.82|83.72|21
1652111840000|2022-05-09 15:57:20|84.83|83.73|84.85|83.75|84.86|83.76|84.83|83.73|8
1652111850000|2022-05-09 15:57:30|84.86|83.76|85|83.9|85|83.9|84.86|83.76|17
1652111860000|2022-05-09 15:57:40|84.99|83.89|84.97|83.87|85.01|83.91|84.97|83.87|14
1652111870000|2022-05-09 15:57:50|84.98|83.88|85.1|84|85.11|84.01|84.98|83.88|19
1652111880000|2022-05-09 15:58:00|85.12|84.02|85.28|84.18|85.28|84.18|85.12|84.02|25
1652111890000|2022-05-09 15:58:10|85.25|84.15|85.2|84.1|85.29|84.19|85.19|84.09|23
1652111900000|2022-05-09 15:58:20|85.18|84.08|85.2|84.1|85.25|84.15|85.16|84.06|23
1652111910000|2022-05-09 15:58:30|85.17|84.07|85.11|84.01|85.22|84.12|85.1|84|22
1652111920000|2022-05-09 15:58:40|85.1|84|85.01|83.91|85.11|84.01|84.97|83.87|23
1652111930000|2022-05-09 15:58:50|85|83.9|84.9|83.8|85.01|83.91|84.9|83.8|23
1652111940000|2022-05-09 15:59:00|84.88|83.78|84.85|83.75|84.9|83.8|84.85|83.75|25
1652111950000|2022-05-09 15:59:10|84.86|83.76|84.91|83.81|84.93|83.83|84.85|83.75|21
1652111960000|2022-05-09 15:59:20|84.9|83.8|84.95|83.85|84.98|83.88|84.88|83.78|15
1652111970000|2022-05-09 15:59:30|84.96|83.86|85.01|83.91|85.01|83.91|84.93|83.83|17
1652111980000|2022-05-09 15:59:40|85.02|83.92|85.06|83.96|85.06|83.96|85.01|83.91|17
1652111990000|2022-05-09 15:59:50|85.07|83.97|85.03|83.93|85.08|83.98|84.99|83.89|22
1652112000000|2022-05-09 16:00:00|85.02|83.92|84.98|83.88|85.02|83.92|84.98|83.88|17
1652112010000|2022-05-09 16:00:10|84.99|83.89|84.95|83.85|85.05|83.95|84.9|83.8|30
1652112020000|2022-05-09 16:00:20|84.93|83.83|84.9|83.8|84.95|83.85|84.85|83.75|24
1652112030000|2022-05-09 16:00:30|84.91|83.81|84.91|83.81|84.92|83.82|84.89|83.79|10
1652112040000|2022-05-09 16:00:40|84.92|83.82|84.88|83.78|84.92|83.82|84.83|83.73|24
1652112050000|2022-05-09 16:00:50|84.91|83.81|84.77|83.67|84.91|83.81|84.77|83.67|20
1652112060000|2022-05-09 16:01:00|84.75|83.65|84.77|83.67|84.79|83.69|84.71|83.61|22
1652112070000|2022-05-09 16:01:10|84.76|83.66|84.65|83.55|84.76|83.66|84.64|83.54|21
1652112080000|2022-05-09 16:01:20|84.66|83.56|84.68|83.58|84.72|83.62|84.66|83.56|19
1652112090000|2022-05-09 16:01:30|84.69|83.59|84.7|83.6|84.79|83.69|84.69|83.59|21
1652112100000|2022-05-09 16:01:40|84.71|83.61|84.68|83.58|84.72|83.62|84.65|83.55|16
1652112110000|2022-05-09 16:01:50|84.69|83.59|84.64|83.54|84.71|83.61|84.63|83.53|15
1652112120000|2022-05-09 16:02:00|84.65|83.55|84.63|83.53|84.7|83.6|84.61|83.51|23
1652112130000|2022-05-09 16:02:10|84.62|83.52|84.6|83.5|84.65|83.55|84.59|83.49|12
1652112140000|2022-05-09 16:02:20|84.59|83.49|84.7|83.6|84.72|83.62|84.56|83.46|24
1652112150000|2022-05-09 16:02:30|84.71|83.61|84.7|83.6|84.77|83.67|84.69|83.59|23
1652112160000|2022-05-09 16:02:40|84.69|83.59|84.71|83.61|84.71|83.61|84.67|83.57|9
1652112170000|2022-05-09 16:02:50|84.7|83.6|84.62|83.52|84.71|83.61|84.6|83.5|23
1652112180000|2022-05-09 16:03:00|84.61|83.51|84.62|83.52|84.68|83.58|84.6|83.5|28
1652112190000|2022-05-09 16:03:10|84.6|83.5|84.66|83.56|84.66|83.56|84.6|83.5|12
1652112200000|2022-05-09 16:03:20|84.63|83.53|84.56|83.46|84.67|83.57|84.55|83.45|22
1652112210000|2022-05-09 16:03:30|84.54|83.44|84.44|83.34|84.54|83.44|84.43|83.33|20
1652112220000|2022-05-09 16:03:40|84.45|83.35|84.41|83.31|84.49|83.39|84.41|83.31|20
1652112230000|2022-05-09 16:03:50|84.39|83.29|84.39|83.29|84.45|83.35|84.38|83.28|13
1652112240000|2022-05-09 16:04:00|84.4|83.3|84.4|83.3|84.4|83.3|84.38|83.28|11
1652112250000|2022-05-09 16:04:10|84.41|83.31|84.4|83.3|84.41|83.31|84.37|83.27|14
1652112260000|2022-05-09 16:04:20|84.39|83.29|84.4|83.3|84.41|83.31|84.37|83.27|16
1652112270000|2022-05-09 16:04:30|84.39|83.29|84.45|83.35|84.48|83.38|84.39|83.29|17
1652112280000|2022-05-09 16:04:40|84.44|83.34|84.47|83.37|84.48|83.38|84.4|83.3|12
1652112290000|2022-05-09 16:04:50|84.48|83.38|84.54|83.44|84.58|83.48|84.47|83.37|22
1652112300000|2022-05-09 16:05:00|84.55|83.45|84.49|83.39|84.55|83.45|84.47|83.37|19
1652112310000|2022-05-09 16:05:10|84.5|83.4|84.49|83.39|84.51|83.41|84.47|83.37|14
1652112320000|2022-05-09 16:05:20|84.48|83.38|84.5|83.4|84.5|83.4|84.48|83.38|5
1652112330000|2022-05-09 16:05:30|84.51|83.41|84.59|83.49|84.59|83.49|84.5|83.4|15
1652112340000|2022-05-09 16:05:40|84.6|83.5|84.62|83.52|84.68|83.58|84.6|83.5|22
1652112350000|2022-05-09 16:05:50|84.64|83.54|84.63|83.53|84.68|83.58|84.6|83.5|23
1652112360000|2022-05-09 16:06:00|84.62|83.52|84.61|83.51|84.62|83.52|84.58|83.48|22
1652112370000|2022-05-09 16:06:10|84.6|83.5|84.64|83.54|84.65|83.55|84.58|83.48|23
1652112380000|2022-05-09 16:06:20|84.63|83.53|84.71|83.61|84.71|83.61|84.62|83.52|14
1652112390000|2022-05-09 16:06:30|84.77|83.67|84.8|83.7|84.82|83.72|84.74|83.64|29
1652112400000|2022-05-09 16:06:40|84.79|83.69|84.9|83.8|84.96|83.86|84.77|83.67|26
1652112410000|2022-05-09 16:06:50|84.91|83.81|85|83.9|85|83.9|84.88|83.78|25
1652112420000|2022-05-09 16:07:00|85.02|83.92|85.08|83.98|85.08|83.98|85|83.9|27
1652112430000|2022-05-09 16:07:10|85.07|83.97|85.27|84.17|85.27|84.17|85.06|83.96|27
1652112440000|2022-05-09 16:07:20|85.28|84.18|85.24|84.14|85.28|84.18|85.19|84.09|23
1652112450000|2022-05-09 16:07:30|85.25|84.15|85.31|84.21|85.36|84.26|85.23|84.13|27
1652112460000|2022-05-09 16:07:40|85.3|84.2|85.32|84.22|85.36|84.26|85.29|84.19|27
1652112470000|2022-05-09 16:07:50|85.35|84.25|85.36|84.26|85.37|84.27|85.3|84.2|22
1652112480000|2022-05-09 16:08:00|85.37|84.27|85.44|84.34|85.45|84.35|85.36|84.26|17
1652112490000|2022-05-09 16:08:10|85.45|84.35|85.49|84.39|85.51|84.41|85.44|84.34|18
1652112500000|2022-05-09 16:08:20|85.47|84.37|85.41|84.31|85.47|84.37|85.36|84.26|27
1652112510000|2022-05-09 16:08:30|85.37|84.27|85.32|84.22|85.4|84.3|85.32|84.22|20
1652112520000|2022-05-09 16:08:40|85.33|84.23|85.3|84.2|85.34|84.24|85.27|84.17|21
1652112530000|2022-05-09 16:08:50|85.32|84.22|85.23|84.13|85.33|84.23|85.22|84.12|16
1652112540000|2022-05-09 16:09:00|85.24|84.14|85.22|84.12|85.24|84.14|85.18|84.08|22
1652112550000|2022-05-09 16:09:10|85.21|84.11|85.17|84.07|85.29|84.19|85.16|84.06|25
1652112560000|2022-05-09 16:09:20|85.16|84.06|85.14|84.04|85.16|84.06|85.1|84|20
1652112570000|2022-05-09 16:09:30|85.16|84.06|85.09|83.99|85.2|84.1|85.07|83.97|20
1652112580000|2022-05-09 16:09:40|85.07|83.97|84.92|83.82|85.1|84|84.92|83.82|17
1652112590000|2022-05-09 16:09:50|84.91|83.81|84.85|83.75|84.92|83.82|84.85|83.75|15
1652112600000|2022-05-09 16:10:00|84.86|83.76|84.96|83.86|84.96|83.86|84.82|83.72|21
1652112610000|2022-05-09 16:10:10|84.98|83.88|85.01|83.91|85.03|83.93|84.92|83.82|20
1652112620000|2022-05-09 16:10:20|85.02|83.92|85.2|84.1|85.2|84.1|85.02|83.92|23
1652112630000|2022-05-09 16:10:30|85.19|84.09|85.2|84.1|85.22|84.12|85.14|84.04|26
1652112640000|2022-05-09 16:10:40|85.19|84.09|85.25|84.15|85.25|84.15|85.16|84.06|20
1652112650000|2022-05-09 16:10:50|85.23|84.13|85.25|84.15|85.28|84.18|85.23|84.13|14
1652112660000|2022-05-09 16:11:00|85.26|84.16|85.22|84.12|85.27|84.17|85.21|84.11|21
1652112670000|2022-05-09 16:11:10|85.21|84.11|85.14|84.04|85.21|84.11|85.11|84.01|13
1652112680000|2022-05-09 16:11:20|85.13|84.03|85.13|84.03|85.14|84.04|85.07|83.97|17
1652112690000|2022-05-09 16:11:30|85.15|84.05|85.17|84.07|85.18|84.08|85.12|84.02|30
1652112700000|2022-05-09 16:11:40|85.18|84.08|85.19|84.09|85.19|84.09|85.17|84.07|10
1652112710000|2022-05-09 16:11:50|85.18|84.08|85.18|84.08|85.2|84.1|85.17|84.07|14
1652112720000|2022-05-09 16:12:00|85.19|84.09|85.18|84.08|85.2|84.1|85.16|84.06|14
1652112730000|2022-05-09 16:12:10|85.17|84.07|85.16|84.06|85.18|84.08|85.15|84.05|8
1652112740000|2022-05-09 16:12:20|85.17|84.07|85.11|84.01|85.17|84.07|85.11|84.01|12
1652112750000|2022-05-09 16:12:30|85.1|84|85.07|83.97|85.1|84|85.06|83.96|11
1652112760000|2022-05-09 16:12:40|85.08|83.98|85.17|84.07|85.19|84.09|85.08|83.98|13
1652112770000|2022-05-09 16:12:50|85.18|84.08|85.23|84.13|85.23|84.13|85.16|84.06|15
1652112780000|2022-05-09 16:13:00|85.24|84.14|85.32|84.22|85.37|84.27|85.23|84.13|25
1652112790000|2022-05-09 16:13:10|85.31|84.21|85.31|84.21|85.32|84.22|85.28|84.18|20
1652112800000|2022-05-09 16:13:20|85.32|84.22|85.32|84.22|85.33|84.23|85.29|84.19|18
1652112810000|2022-05-09 16:13:30|85.31|84.21|85.27|84.17|85.32|84.22|85.26|84.16|16
1652112820000|2022-05-09 16:13:40|85.26|84.16|85.17|84.07|85.28|84.18|85.16|84.06|16
1652112830000|2022-05-09 16:13:50|85.16|84.06|85.26|84.16|85.26|84.16|85.14|84.04|17
1652112840000|2022-05-09 16:14:00|85.27|84.17|85.3|84.2|85.31|84.21|85.27|84.17|19
1652112850000|2022-05-09 16:14:10|85.29|84.19|85.39|84.29|85.39|84.29|85.27|84.17|22
1652112860000|2022-05-09 16:14:20|85.37|84.27|85.4|84.3|85.44|84.34|85.37|84.27|22
1652112870000|2022-05-09 16:14:30|85.41|84.31|85.43|84.33|85.45|84.35|85.39|84.29|18
1652112880000|2022-05-09 16:14:40|85.42|84.32|85.37|84.27|85.42|84.32|85.35|84.25|13
1652112890000|2022-05-09 16:14:50|85.36|84.26|85.31|84.21|85.37|84.27|85.29|84.19|16
1652112900000|2022-05-09 16:15:00|85.32|84.22|85.48|84.38|85.48|84.38|85.27|84.17|25
1652112910000|2022-05-09 16:15:10|85.47|84.37|85.46|84.36|85.48|84.38|85.4|84.3|24
1652112920000|2022-05-09 16:15:20|85.47|84.37|85.44|84.34|85.49|84.39|85.43|84.33|22
1652112930000|2022-05-09 16:15:30|85.45|84.35|85.44|84.34|85.51|84.41|85.43|84.33|18
1652112940000|2022-05-09 16:15:40|85.43|84.33|85.51|84.41|85.53|84.43|85.42|84.32|26
1652112950000|2022-05-09 16:15:50|85.53|84.43|85.75|84.65|85.75|84.65|85.52|84.42|24
1652112960000|2022-05-09 16:16:00|85.74|84.64|85.71|84.61|85.79|84.69|85.71|84.61|19
1652112970000|2022-05-09 16:16:10|85.69|84.59|85.53|84.43|85.7|84.6|85.52|84.42|23
1652112980000|2022-05-09 16:16:20|85.55|84.45|85.56|84.46|85.57|84.47|85.49|84.39|26
1652112990000|2022-05-09 16:16:30|85.54|84.44|85.49|84.39|85.55|84.45|85.49|84.39|23
1652113000000|2022-05-09 16:16:40|85.48|84.38|85.53|84.43|85.56|84.46|85.48|84.38|25
1652113010000|2022-05-09 16:16:50|85.51|84.41|85.56|84.46|85.56|84.46|85.49|84.39|18
1652113020000|2022-05-09 16:17:00|85.55|84.45|85.51|84.41|85.56|84.46|85.48|84.38|18
1652113030000|2022-05-09 16:17:10|85.5|84.4|85.51|84.41|85.52|84.42|85.48|84.38|22
1652113040000|2022-05-09 16:17:20|85.5|84.4|85.54|84.44|85.55|84.45|85.49|84.39|12
1652113050000|2022-05-09 16:17:30|85.56|84.46|85.55|84.45|85.57|84.47|85.54|84.44|8
1652113060000|2022-05-09 16:17:40|85.57|84.47|85.61|84.51|85.62|84.52|85.57|84.47|17
1652113070000|2022-05-09 16:17:50|85.63|84.53|85.7|84.6|85.74|84.64|85.63|84.53|21
1652113080000|2022-05-09 16:18:00|85.71|84.61|85.61|84.51|85.71|84.61|85.61|84.51|25
1652113090000|2022-05-09 16:18:10|85.62|84.52|85.62|84.52|85.66|84.56|85.61|84.51|15
1652113100000|2022-05-09 16:18:20|85.63|84.53|85.63|84.53|85.65|84.55|85.61|84.51|15
1652113110000|2022-05-09 16:18:30|85.65|84.55|85.59|84.49|85.67|84.57|85.53|84.43|27
1652113120000|2022-05-09 16:18:40|85.58|84.48|85.56|84.46|85.58|84.48|85.55|84.45|14
1652113130000|2022-05-09 16:18:50|85.61|84.51|85.56|84.46|85.61|84.51|85.52|84.42|22
1652113140000|2022-05-09 16:19:00|85.57|84.47|85.59|84.49|85.6|84.5|85.57|84.47|19
1652113150000|2022-05-09 16:19:10|85.61|84.51|85.6|84.5|85.61|84.51|85.59|84.49|13
1652113160000|2022-05-09 16:19:20|85.59|84.49|85.59|84.49|85.6|84.5|85.58|84.48|8
1652113170000|2022-05-09 16:19:30|85.58|84.48|85.47|84.37|85.6|84.5|85.43|84.33|24
1652113180000|2022-05-09 16:19:40|85.46|84.36|85.42|84.32|85.46|84.36|85.41|84.31|18
1652113190000|2022-05-09 16:19:50|85.43|84.33|85.41|84.31|85.46|84.36|85.41|84.31|21
1652113200000|2022-05-09 16:20:00|85.43|84.33|85.4|84.3|85.43|84.33|85.38|84.28|20
1652113210000|2022-05-09 16:20:10|85.38|84.28|85.29|84.19|85.4|84.3|85.29|84.19|14
1652113220000|2022-05-09 16:20:20|85.28|84.18|85.27|84.17|85.29|84.19|85.25|84.15|14
1652113230000|2022-05-09 16:20:30|85.26|84.16|85.18|84.08|85.28|84.18|85.18|84.08|19
1652113240000|2022-05-09 16:20:40|85.19|84.09|85.11|84.01|85.19|84.09|85.11|84.01|17
1652113250000|2022-05-09 16:20:50|85.13|84.03|85.12|84.02|85.13|84.03|85.11|84.01|10
1652113260000|2022-05-09 16:21:00|85.11|84.01|85.16|84.06|85.16|84.06|85.1|84|14
1652113270000|2022-05-09 16:21:10|85.17|84.07|85.26|84.16|85.27|84.17|85.17|84.07|15
1652113280000|2022-05-09 16:21:20|85.27|84.17|85.21|84.11|85.29|84.19|85.21|84.11|20
1652113290000|2022-05-09 16:21:30|85.22|84.12|85.19|84.09|85.26|84.16|85.19|84.09|18
1652113300000|2022-05-09 16:21:40|85.18|84.08|85.21|84.11|85.21|84.11|85.18|84.08|6
1652113310000|2022-05-09 16:21:50|85.22|84.12|85.21|84.11|85.24|84.14|85.21|84.11|13
1652113320000|2022-05-09 16:22:00|85.2|84.1|85.19|84.09|85.22|84.12|85.18|84.08|22
1652113330000|2022-05-09 16:22:10|85.18|84.08|85.22|84.12|85.23|84.13|85.17|84.07|21
1652113340000|2022-05-09 16:22:20|85.21|84.11|85.21|84.11|85.22|84.12|85.18|84.08|13
1652113350000|2022-05-09 16:22:30|85.2|84.1|85.18|84.08|85.23|84.13|85.18|84.08|20
1652113360000|2022-05-09 16:22:40|85.17|84.07|85.12|84.02|85.17|84.07|85.11|84.01|11
1652113370000|2022-05-09 16:22:50|85.13|84.03|85.1|84|85.18|84.08|85.1|84|17
1652113380000|2022-05-09 16:23:00|85.09|83.99|85.11|84.01|85.13|84.03|85.07|83.97|15
1652113390000|2022-05-09 16:23:10|85.1|84|85.17|84.07|85.17|84.07|85.1|84|16
1652113400000|2022-05-09 16:23:20|85.16|84.06|85.18|84.08|85.18|84.08|85.14|84.04|13
1652113410000|2022-05-09 16:23:30|85.16|84.06|85.18|84.08|85.18|84.08|85.15|84.05|11
1652113420000|2022-05-09 16:23:40|85.2|84.1|85.22|84.12|85.24|84.14|85.19|84.09|13
1652113430000|2022-05-09 16:23:50|85.23|84.13|85.23|84.13|85.24|84.14|85.22|84.12|7
1652113440000|2022-05-09 16:24:00|85.24|84.14|85.38|84.28|85.38|84.28|85.23|84.13|15
1652113450000|2022-05-09 16:24:10|85.39|84.29|85.54|84.44|85.55|84.45|85.39|84.29|16
1652113460000|2022-05-09 16:24:20|85.51|84.41|85.48|84.38|85.51|84.41|85.44|84.34|23
1652113470000|2022-05-09 16:24:30|85.49|84.39|85.45|84.35|85.51|84.41|85.43|84.33|23
1652113480000|2022-05-09 16:24:40|85.43|84.33|85.35|84.25|85.47|84.37|85.35|84.25|28
1652113490000|2022-05-09 16:24:50|85.37|84.27|85.29|84.19|85.37|84.27|85.29|84.19|20
1652113500000|2022-05-09 16:25:00|85.3|84.2|85.37|84.27|85.37|84.27|85.3|84.2|23
1652113510000|2022-05-09 16:25:10|85.35|84.25|85.38|84.28|85.38|84.28|85.32|84.22|24
1652113520000|2022-05-09 16:25:20|85.37|84.27|85.34|84.24|85.37|84.27|85.34|84.24|8
1652113530000|2022-05-09 16:25:30|85.33|84.23|85.22|84.12|85.33|84.23|85.17|84.07|21
1652113540000|2022-05-09 16:25:40|85.2|84.1|85.11|84.01|85.22|84.12|85.1|84|25
1652113550000|2022-05-09 16:25:50|85.1|84|85.05|83.95|85.11|84.01|85.02|83.92|10
1652113560000|2022-05-09 16:26:00|85.04|83.94|84.9|83.8|85.05|83.95|84.89|83.79|26
1652113570000|2022-05-09 16:26:10|84.91|83.81|84.88|83.78|84.92|83.82|84.87|83.77|19
1652113580000|2022-05-09 16:26:20|84.89|83.79|84.93|83.83|85.02|83.92|84.89|83.79|24
1652113590000|2022-05-09 16:26:30|84.92|83.82|84.9|83.8|84.94|83.84|84.88|83.78|23
1652113600000|2022-05-09 16:26:40|84.89|83.79|84.87|83.77|84.9|83.8|84.87|83.77|13
1652113610000|2022-05-09 16:26:50|84.88|83.78|84.84|83.74|84.9|83.8|84.83|83.73|12
1652113620000|2022-05-09 16:27:00|84.86|83.76|84.84|83.74|84.86|83.76|84.83|83.73|9
1652113630000|2022-05-09 16:27:10|84.86|83.76|84.9|83.8|84.9|83.8|84.83|83.73|14
1652113640000|2022-05-09 16:27:20|84.91|83.81|84.82|83.72|84.91|83.81|84.82|83.72|18
1652113650000|2022-05-09 16:27:30|84.83|83.73|84.83|83.73|84.87|83.77|84.81|83.71|13
1652113660000|2022-05-09 16:27:40|84.84|83.74|84.85|83.75|84.89|83.79|84.82|83.72|20
1652113670000|2022-05-09 16:27:50|84.84|83.74|84.85|83.75|84.87|83.77|84.83|83.73|7
1652113680000|2022-05-09 16:28:00|84.86|83.76|84.86|83.76|84.9|83.8|84.84|83.74|12
1652113690000|2022-05-09 16:28:10|84.87|83.77|84.9|83.8|84.97|83.87|84.86|83.76|20
1652113700000|2022-05-09 16:28:20|84.91|83.81|84.92|83.82|84.92|83.82|84.88|83.78|14
1652113710000|2022-05-09 16:28:30|84.91|83.81|84.88|83.78|84.92|83.82|84.88|83.78|11
1652113720000|2022-05-09 16:28:40|84.89|83.79|84.95|83.85|84.98|83.88|84.89|83.79|17
1652113730000|2022-05-09 16:28:50|84.94|83.84|84.96|83.86|84.98|83.88|84.94|83.84|7
1652113740000|2022-05-09 16:29:00|84.95|83.85|84.89|83.79|84.95|83.85|84.89|83.79|7
1652113750000|2022-05-09 16:29:10|84.88|83.78|84.98|83.88|85|83.9|84.88|83.78|18
1652113760000|2022-05-09 16:29:20|85|83.9|84.97|83.87|85|83.9|84.95|83.85|15
1652113770000|2022-05-09 16:29:30|84.96|83.86|84.95|83.85|84.98|83.88|84.95|83.85|11
1652113780000|2022-05-09 16:29:40|84.94|83.84|85|83.9|85.01|83.91|84.94|83.84|18
1652113790000|2022-05-09 16:29:50|84.99|83.89|85|83.9|85|83.9|84.97|83.87|3
1652113800000|2022-05-09 16:30:00|84.98|83.88|84.93|83.83|84.99|83.89|84.91|83.81|12
1652113810000|2022-05-09 16:30:10|84.95|83.85|85.05|83.95|85.06|83.96|84.95|83.85|16
1652113820000|2022-05-09 16:30:20|85.06|83.96|85.04|83.94|85.07|83.97|85.03|83.93|13
1652113830000|2022-05-09 16:30:30|85.05|83.95|85.02|83.92|85.06|83.96|85.02|83.92|17
1652113840000|2022-05-09 16:30:40|85.04|83.94|84.92|83.82|85.05|83.95|84.9|83.8|18
1652113850000|2022-05-09 16:30:50|84.91|83.81|84.82|83.72|84.91|83.81|84.8|83.7|23
1652113860000|2022-05-09 16:31:00|84.81|83.71|84.85|83.75|84.87|83.77|84.78|83.68|21
1652113870000|2022-05-09 16:31:10|84.84|83.74|84.86|83.76|84.87|83.77|84.82|83.72|16
1652113880000|2022-05-09 16:31:20|84.85|83.75|85.16|84.06|85.16|84.06|84.84|83.74|28
1652113890000|2022-05-09 16:31:30|85.17|84.07|85.09|83.99|85.21|84.11|85.09|83.99|25
1652113900000|2022-05-09 16:31:40|85.1|84|85.04|83.94|85.11|84.01|85.01|83.91|28
1652113910000|2022-05-09 16:31:50|85.05|83.95|85.05|83.95|85.08|83.98|84.99|83.89|21
1652113920000|2022-05-09 16:32:00|85.04|83.94|85.01|83.91|85.06|83.96|85|83.9|16
1652113930000|2022-05-09 16:32:10|85.02|83.92|85.15|84.05|85.18|84.08|85.02|83.92|23
1652113940000|2022-05-09 16:32:20|85.14|84.04|85.25|84.15|85.25|84.15|85.14|84.04|27
1652113950000|2022-05-09 16:32:30|85.26|84.16|85.15|84.05|85.27|84.17|85.14|84.04|22
1652113960000|2022-05-09 16:32:40|85.2|84.1|85.1|84|85.2|84.1|85.08|83.98|20
1652113970000|2022-05-09 16:32:50|85.09|83.99|85.08|83.98|85.1|84|85.03|83.93|24
1652113980000|2022-05-09 16:33:00|85.09|83.99|85.05|83.95|85.09|83.99|85.03|83.93|17
1652113990000|2022-05-09 16:33:10|85.06|83.96|84.96|83.86|85.06|83.96|84.95|83.85|18
1652114000000|2022-05-09 16:33:20|84.94|83.84|84.96|83.86|85|83.9|84.93|83.83|25
1652114010000|2022-05-09 16:33:30|85|83.9|84.98|83.88|85|83.9|84.93|83.83|20
1652114020000|2022-05-09 16:33:40|84.97|83.87|85.06|83.96|85.07|83.97|84.97|83.87|22
1652114030000|2022-05-09 16:33:50|85.04|83.94|84.96|83.86|85.06|83.96|84.96|83.86|18
1652114040000|2022-05-09 16:34:00|84.97|83.87|84.98|83.88|85.01|83.91|84.97|83.87|16
1652114050000|2022-05-09 16:34:10|84.99|83.89|85.01|83.91|85.02|83.92|84.99|83.89|8
1652114060000|2022-05-09 16:34:20|85.02|83.92|85|83.9|85.03|83.93|84.99|83.89|12
1652114070000|2022-05-09 16:34:30|85.01|83.91|85.06|83.96|85.07|83.97|85.01|83.91|9
1652114080000|2022-05-09 16:34:40|85.07|83.97|84.94|83.84|85.07|83.97|84.93|83.83|24
1652114090000|2022-05-09 16:34:50|84.95|83.85|84.94|83.84|84.95|83.85|84.91|83.81|17
1652114100000|2022-05-09 16:35:00|84.92|83.82|84.86|83.76|84.94|83.84|84.86|83.76|16
1652114110000|2022-05-09 16:35:10|84.85|83.75|84.78|83.68|84.85|83.75|84.78|83.68|14
1652114120000|2022-05-09 16:35:20|84.76|83.66|84.75|83.65|84.76|83.66|84.72|83.62|19
1652114130000|2022-05-09 16:35:30|84.74|83.64|84.68|83.58|84.78|83.68|84.68|83.58|13
1652114140000|2022-05-09 16:35:40|84.67|83.57|84.72|83.62|84.72|83.62|84.63|83.53|22
1652114150000|2022-05-09 16:35:50|84.71|83.61|84.78|83.68|84.79|83.69|84.7|83.6|13
1652114160000|2022-05-09 16:36:00|84.77|83.67|84.71|83.61|84.79|83.69|84.71|83.61|15
1652114170000|2022-05-09 16:36:10|84.7|83.6|84.62|83.52|84.7|83.6|84.6|83.5|14
1652114180000|2022-05-09 16:36:20|84.61|83.51|84.62|83.52|84.69|83.59|84.61|83.51|15
1652114190000|2022-05-09 16:36:30|84.6|83.5|84.52|83.42|84.61|83.51|84.52|83.42|19
1652114200000|2022-05-09 16:36:40|84.53|83.43|84.49|83.39|84.53|83.43|84.49|83.39|19
1652114210000|2022-05-09 16:36:50|84.48|83.38|84.45|83.35|84.48|83.38|84.41|83.31|20
1652114220000|2022-05-09 16:37:00|84.44|83.34|84.41|83.31|84.45|83.35|84.34|83.24|26
1652114230000|2022-05-09 16:37:10|84.4|83.3|84.33|83.23|84.4|83.3|84.33|83.23|13
1652114240000|2022-05-09 16:37:20|84.32|83.22|84.28|83.18|84.32|83.22|84.22|83.12|18
1652114250000|2022-05-09 16:37:30|84.29|83.19|84.27|83.17|84.29|83.19|84.2|83.1|24
1652114260000|2022-05-09 16:37:40|84.28|83.18|84.26|83.16|84.29|83.19|84.23|83.13|22
1652114270000|2022-05-09 16:37:50|84.23|83.13|84.2|83.1|84.23|83.13|84.18|83.08|13
1652114280000|2022-05-09 16:38:00|84.22|83.12|84.07|82.97|84.22|83.12|84.01|82.91|26
1652114290000|2022-05-09 16:38:10|84.06|82.96|83.91|82.81|84.11|83.01|83.88|82.78|25
1652114300000|2022-05-09 16:38:20|83.9|82.8|83.83|82.73|83.92|82.82|83.8|82.7|22
1652114310000|2022-05-09 16:38:30|83.86|82.76|84.01|82.91|84.08|82.98|83.86|82.76|30
1652114320000|2022-05-09 16:38:40|84.02|82.92|84.11|83.01|84.17|83.07|84.02|82.92|17
1652114330000|2022-05-09 16:38:50|84.1|83|84.1|83|84.11|83.01|84.01|82.91|19
1652114340000|2022-05-09 16:39:00|84.11|83.01|84.12|83.02|84.17|83.07|84.09|82.99|15
1652114350000|2022-05-09 16:39:10|84.11|83.01|84.01|82.91|84.11|83.01|84.01|82.91|20
1652114360000|2022-05-09 16:39:20|84.02|82.92|83.96|82.86|84.02|82.92|83.95|82.85|19
1652114370000|2022-05-09 16:39:30|83.98|82.88|83.99|82.89|84.09|82.99|83.98|82.88|22
1652114380000|2022-05-09 16:39:40|84|82.9|83.94|82.84|84|82.9|83.92|82.82|16
1652114390000|2022-05-09 16:39:50|83.95|82.85|83.86|82.76|83.95|82.85|83.83|82.73|22
1652114400000|2022-05-09 16:40:00|83.84|82.74|83.96|82.86|83.97|82.87|83.84|82.74|24
1652114410000|2022-05-09 16:40:10|83.95|82.85|83.97|82.87|83.97|82.87|83.93|82.83|24
1652114420000|2022-05-09 16:40:20|83.98|82.88|84.08|82.98|84.1|83|83.97|82.87|20
1652114430000|2022-05-09 16:40:30|84.06|82.96|84.14|83.04|84.14|83.04|84.04|82.94|13
1652114440000|2022-05-09 16:40:40|84.17|83.07|84.21|83.11|84.26|83.16|84.15|83.05|25
1652114450000|2022-05-09 16:40:50|84.24|83.14|84.15|83.05|84.29|83.19|84.15|83.05|19
1652114460000|2022-05-09 16:41:00|84.16|83.06|84.05|82.95|84.17|83.07|84.05|82.95|21
1652114470000|2022-05-09 16:41:10|84.04|82.94|84.19|83.09|84.21|83.11|84.03|82.93|34
1652114480000|2022-05-09 16:41:20|84.21|83.11|84.18|83.08|84.27|83.17|84.17|83.07|23
1652114490000|2022-05-09 16:41:30|84.17|83.07|84.1|83|84.2|83.1|84.08|82.98|20
1652114500000|2022-05-09 16:41:40|84.09|82.99|84.14|83.04|84.14|83.04|84.09|82.99|21
1652114510000|2022-05-09 16:41:50|84.16|83.06|84.14|83.04|84.18|83.08|84.11|83.01|21
1652114520000|2022-05-09 16:42:00|84.13|83.03|84.13|83.03|84.18|83.08|84.11|83.01|19
1652114530000|2022-05-09 16:42:10|84.12|83.02|84.06|82.96|84.12|83.02|84.03|82.93|19
1652114540000|2022-05-09 16:42:20|84.07|82.97|83.99|82.89|84.07|82.97|83.99|82.89|14
1652114550000|2022-05-09 16:42:30|84|82.9|83.97|82.87|84.02|82.92|83.94|82.84|22
1652114560000|2022-05-09 16:42:40|83.98|82.88|83.87|82.77|83.98|82.88|83.87|82.77|26
1652114570000|2022-05-09 16:42:50|83.88|82.78|83.7|82.6|83.88|82.78|83.68|82.58|34
1652114580000|2022-05-09 16:43:00|83.63|82.53|83.3|82.2|83.64|82.54|83.3|82.2|27
1652114590000|2022-05-09 16:43:10|83.29|82.19|83.16|82.06|83.3|82.2|83.16|82.06|22
1652114600000|2022-05-09 16:43:20|83.12|82.02|83.27|82.17|83.27|82.17|83.12|82.02|20
1652114610000|2022-05-09 16:43:30|83.28|82.18|83.36|82.26|83.4|82.3|83.27|82.17|25
1652114620000|2022-05-09 16:43:40|83.35|82.25|83.02|81.92|83.35|82.25|83.02|81.92|28
1652114630000|2022-05-09 16:43:50|83.04|81.94|82.93|81.83|83.11|82.01|82.93|81.83|31
1652114640000|2022-05-09 16:44:00|82.9|81.8|82.98|81.88|82.98|81.88|82.67|81.57|29
1652114650000|2022-05-09 16:44:10|83|81.9|82.92|81.82|83.01|81.91|82.81|81.71|27
1652114660000|2022-05-09 16:44:20|82.91|81.81|82.87|81.77|82.95|81.85|82.82|81.72|26
1652114670000|2022-05-09 16:44:30|82.85|81.75|82.77|81.67|82.87|81.77|82.77|81.67|19
1652114680000|2022-05-09 16:44:40|82.76|81.66|82.67|81.57|82.76|81.66|82.6|81.5|24
1652114690000|2022-05-09 16:44:50|82.66|81.56|82.71|81.61|82.8|81.7|82.66|81.56|24
1652114700000|2022-05-09 16:45:00|82.7|81.6|83.01|81.91|83.02|81.92|82.7|81.6|30
1652114710000|2022-05-09 16:45:10|83.02|81.92|83.27|82.17|83.27|82.17|83.02|81.92|26
1652114720000|2022-05-09 16:45:20|83.28|82.18|83.07|81.97|83.33|82.23|83.07|81.97|31
1652114730000|2022-05-09 16:45:30|83.08|81.98|83.1|82|83.1|82|83|81.9|28
1652114740000|2022-05-09 16:45:40|83.11|82.01|82.97|81.87|83.11|82.01|82.86|81.76|31
1652114750000|2022-05-09 16:45:50|82.99|81.89|82.97|81.87|83.07|81.97|82.97|81.87|27
1652114760000|2022-05-09 16:46:00|82.96|81.86|83.08|81.98|83.08|81.98|82.94|81.84|24
1652114770000|2022-05-09 16:46:10|83.07|81.97|83.06|81.96|83.09|81.99|82.99|81.89|20
1652114780000|2022-05-09 16:46:20|83.07|81.97|83.2|82.1|83.2|82.1|83.06|81.96|25
1652114790000|2022-05-09 16:46:30|83.21|82.11|83.17|82.07|83.21|82.11|83.1|82|23
1652114800000|2022-05-09 16:46:40|83.15|82.05|83.12|82.02|83.16|82.06|83.06|81.96|26
1652114810000|2022-05-09 16:46:50|83.11|82.01|82.97|81.87|83.11|82.01|82.97|81.87|18
1652114820000|2022-05-09 16:47:00|82.96|81.86|82.89|81.79|82.98|81.88|82.87|81.77|21
1652114830000|2022-05-09 16:47:10|82.9|81.8|82.97|81.87|82.98|81.88|82.86|81.76|22
1652114840000|2022-05-09 16:47:20|82.96|81.86|82.98|81.88|83.09|81.99|82.96|81.86|29
1652114850000|2022-05-09 16:47:30|82.97|81.87|83.12|82.02|83.13|82.03|82.97|81.87|19
1652114860000|2022-05-09 16:47:40|83.16|82.06|83.05|81.95|83.16|82.06|83.04|81.94|21
1652114870000|2022-05-09 16:47:50|83.02|81.92|83.03|81.93|83.06|81.96|82.98|81.88|23
1652114880000|2022-05-09 16:48:00|83.02|81.92|83.02|81.92|83.05|81.95|82.97|81.87|17
1652114890000|2022-05-09 16:48:10|83|81.9|82.93|81.83|83.02|81.92|82.92|81.82|20
1652114900000|2022-05-09 16:48:20|82.94|81.84|82.96|81.86|83.06|81.96|82.93|81.83|30
1652114910000|2022-05-09 16:48:30|82.97|81.87|82.94|81.84|83|81.9|82.9|81.8|20
1652114920000|2022-05-09 16:48:40|82.95|81.85|82.87|81.77|83|81.9|82.87|81.77|21
1652114930000|2022-05-09 16:48:50|82.86|81.76|82.8|81.7|82.87|81.77|82.76|81.66|26
1652114940000|2022-05-09 16:49:00|82.79|81.69|82.87|81.77|82.92|81.82|82.77|81.67|29
1652114950000|2022-05-09 16:49:10|82.88|81.78|82.69|81.59|82.88|81.78|82.68|81.58|21
1652114960000|2022-05-09 16:49:20|82.65|81.55|82.63|81.53|82.69|81.59|82.61|81.51|22
1652114970000|2022-05-09 16:49:30|82.6|81.5|82.7|81.6|82.7|81.6|82.55|81.45|28
1652114980000|2022-05-09 16:49:40|82.71|81.61|82.72|81.62|82.77|81.67|82.7|81.6|30
1652114990000|2022-05-09 16:49:50|82.73|81.63|82.75|81.65|82.77|81.67|82.7|81.6|30
1652115000000|2022-05-09 16:50:00|82.76|81.66|82.71|81.61|82.8|81.7|82.68|81.58|28
1652115010000|2022-05-09 16:50:10|82.7|81.6|82.76|81.66|82.77|81.67|82.6|81.5|28
1652115020000|2022-05-09 16:50:20|82.78|81.68|82.75|81.65|82.78|81.68|82.7|81.6|21
1652115030000|2022-05-09 16:50:30|82.76|81.66|82.78|81.68|82.8|81.7|82.67|81.57|27
1652115040000|2022-05-09 16:50:40|82.79|81.69|82.72|81.62|82.8|81.7|82.68|81.58|25
1652115050000|2022-05-09 16:50:50|82.71|81.61|82.53|81.43|82.73|81.63|82.52|81.42|23
1652115060000|2022-05-09 16:51:00|82.52|81.42|82.29|81.19|82.52|81.42|82.29|81.19|28
1652115070000|2022-05-09 16:51:10|82.28|81.18|82.17|81.07|82.28|81.18|82.03|80.93|32
1652115080000|2022-05-09 16:51:20|82.19|81.09|82.09|80.99|82.28|81.18|82.09|80.99|31
1652115090000|2022-05-09 16:51:30|82.07|80.97|82.14|81.04|82.26|81.16|82.07|80.97|31
1652115100000|2022-05-09 16:51:40|82.13|81.03|82.19|81.09|82.29|81.19|82.13|81.03|29
1652115110000|2022-05-09 16:51:50|82.21|81.11|82.02|80.92|82.23|81.13|82|80.9|32
1652115120000|2022-05-09 16:52:00|82.01|80.91|82|80.9|82.2|81.1|82|80.9|30
1652115130000|2022-05-09 16:52:10|81.99|80.89|81.76|80.66|82.01|80.91|81.76|80.66|27
1652115140000|2022-05-09 16:52:20|81.75|80.65|81.79|80.69|81.91|80.81|81.71|80.61|34
1652115150000|2022-05-09 16:52:30|81.76|80.66|81.71|80.61|81.76|80.66|81.64|80.54|25
1652115160000|2022-05-09 16:52:40|81.72|80.62|81.72|80.62|81.73|80.63|81.59|80.49|29
1652115170000|2022-05-09 16:52:50|81.71|80.61|81.61|80.51|81.73|80.63|81.61|80.51|19
1652115180000|2022-05-09 16:53:00|81.6|80.5|81.44|80.34|81.6|80.5|81.42|80.32|25
1652115190000|2022-05-09 16:53:10|81.43|80.33|81.64|80.54|81.64|80.54|81.42|80.32|24
1652115200000|2022-05-09 16:53:20|81.67|80.57|81.98|80.88|81.98|80.88|81.67|80.57|34
1652115210000|2022-05-09 16:53:30|81.92|80.82|81.63|80.53|81.92|80.82|81.6|80.5|26
1652115220000|2022-05-09 16:53:40|81.68|80.58|81.59|80.49|81.73|80.63|81.53|80.43|29
1652115230000|2022-05-09 16:53:50|81.58|80.48|81.61|80.51|81.61|80.51|81.45|80.35|27
1652115240000|2022-05-09 16:54:00|81.6|80.5|81.58|80.48|81.76|80.66|81.58|80.48|30
1652115250000|2022-05-09 16:54:10|81.6|80.5|81.8|80.7|81.82|80.72|81.59|80.49|23
1652115260000|2022-05-09 16:54:20|81.81|80.71|81.94|80.84|82.06|80.96|81.81|80.71|33
1652115270000|2022-05-09 16:54:30|81.96|80.86|82.11|81.01|82.16|81.06|81.96|80.86|27
1652115280000|2022-05-09 16:54:40|82.12|81.02|81.99|80.89|82.18|81.08|81.99|80.89|29
1652115290000|2022-05-09 16:54:50|82|80.9|82.01|80.91|82.06|80.96|81.97|80.87|26
1652115300000|2022-05-09 16:55:00|82|80.9|82.19|81.09|82.19|81.09|82|80.9|28
1652115310000|2022-05-09 16:55:10|82.2|81.1|82.2|81.1|82.28|81.18|82.13|81.03|31
1652115320000|2022-05-09 16:55:20|82.21|81.11|82.4|81.3|82.4|81.3|82.21|81.11|31
1652115330000|2022-05-09 16:55:30|82.44|81.34|82.6|81.5|82.6|81.5|82.44|81.34|26
1652115340000|2022-05-09 16:55:40|82.66|81.56|82.72|81.62|82.75|81.65|82.62|81.52|31
1652115350000|2022-05-09 16:55:50|82.77|81.67|82.83|81.73|82.89|81.79|82.74|81.64|29
1652115360000|2022-05-09 16:56:00|82.82|81.72|82.83|81.73|82.86|81.76|82.67|81.57|32
1652115370000|2022-05-09 16:56:10|82.88|81.78|82.7|81.6|82.88|81.78|82.66|81.56|28
1652115380000|2022-05-09 16:56:20|82.68|81.58|82.58|81.48|82.68|81.58|82.56|81.46|23
1652115390000|2022-05-09 16:56:30|82.59|81.49|82.51|81.41|82.62|81.52|82.5|81.4|25
1652115400000|2022-05-09 16:56:40|82.5|81.4|82.55|81.45|82.6|81.5|82.45|81.35|32
1652115410000|2022-05-09 16:56:50|82.54|81.44|82.54|81.44|82.62|81.52|82.5|81.4|29
1652115420000|2022-05-09 16:57:00|82.57|81.47|82.44|81.34|82.57|81.47|82.44|81.34|20
1652115430000|2022-05-09 16:57:10|82.43|81.33|82.44|81.34|82.44|81.34|82.36|81.26|18
1652115440000|2022-05-09 16:57:20|82.46|81.36|82.37|81.27|82.47|81.37|82.37|81.27|22
1652115450000|2022-05-09 16:57:30|82.36|81.26|82.25|81.15|82.39|81.29|82.25|81.15|26
1652115460000|2022-05-09 16:57:40|82.26|81.16|82.26|81.16|82.31|81.21|82.22|81.12|20
1652115470000|2022-05-09 16:57:50|82.21|81.11|82.15|81.05|82.21|81.11|82.15|81.05|16
1652115480000|2022-05-09 16:58:00|82.16|81.06|82.07|80.97|82.2|81.1|82.05|80.95|26
1652115490000|2022-05-09 16:58:10|82.08|80.98|82.02|80.92|82.18|81.08|82.02|80.92|28
1652115500000|2022-05-09 16:58:20|82|80.9|82.01|80.91|82.05|80.95|81.95|80.85|26
1652115510000|2022-05-09 16:58:30|82.06|80.96|82.2|81.1|82.2|81.1|82.04|80.94|26
1652115520000|2022-05-09 16:58:40|82.23|81.13|82.41|81.31|82.42|81.32|82.23|81.13|31
1652115530000|2022-05-09 16:58:50|82.43|81.33|82.38|81.28|82.43|81.33|82.38|81.28|18
1652115540000|2022-05-09 16:59:00|82.37|81.27|82.45|81.35|82.49|81.39|82.31|81.21|19
1652115550000|2022-05-09 16:59:10|82.49|81.39|82.49|81.39|82.5|81.4|82.4|81.3|24
1652115560000|2022-05-09 16:59:20|82.48|81.38|82.5|81.4|82.5|81.4|82.4|81.3|30
1652115570000|2022-05-09 16:59:30|82.52|81.42|82.67|81.57|82.71|81.61|82.52|81.42|27
1652115580000|2022-05-09 16:59:40|82.64|81.54|82.62|81.52|82.66|81.56|82.59|81.49|30
1652115590000|2022-05-09 16:59:50|82.61|81.51|82.49|81.39|82.64|81.54|82.47|81.37|26
1652115600000|2022-05-09 17:00:00|82.47|81.37|82.35|81.25|82.49|81.39|82.31|81.21|34
1652115610000|2022-05-09 17:00:10|82.38|81.28|82.22|81.12|82.4|81.3|82.22|81.12|26
1652115620000|2022-05-09 17:00:20|82.21|81.11|82.1|81|82.21|81.11|82.08|80.98|27
1652115630000|2022-05-09 17:00:30|82.08|80.98|81.93|80.83|82.08|80.98|81.92|80.82|27
1652115640000|2022-05-09 17:00:40|81.94|80.84|82.09|80.99|82.12|81.02|81.94|80.84|29
1652115650000|2022-05-09 17:00:50|82.04|80.94|82.14|81.04|82.19|81.09|82.02|80.92|25
1652115660000|2022-05-09 17:01:00|82.15|81.05|82.08|80.98|82.15|81.05|82.05|80.95|26
1652115670000|2022-05-09 17:01:10|82.09|80.99|81.93|80.83|82.09|80.99|81.9|80.8|28
1652115680000|2022-05-09 17:01:20|81.91|80.81|81.91|80.81|81.93|80.83|81.7|80.6|31
1652115690000|2022-05-09 17:01:30|81.9|80.8|81.98|80.88|82|80.9|81.8|80.7|32
1652115700000|2022-05-09 17:01:40|81.99|80.89|82.17|81.07|82.2|81.1|81.98|80.88|29
1652115710000|2022-05-09 17:01:50|82.16|81.06|82.24|81.14|82.27|81.17|82.08|80.98|31
1652115720000|2022-05-09 17:02:00|82.26|81.16|82.41|81.31|82.48|81.38|82.22|81.12|26
1652115730000|2022-05-09 17:02:10|82.38|81.28|82.53|81.43|82.53|81.43|82.37|81.27|24
1652115740000|2022-05-09 17:02:20|82.52|81.42|82.49|81.39|82.61|81.51|82.48|81.38|29
1652115750000|2022-05-09 17:02:30|82.46|81.36|82.36|81.26|82.47|81.37|82.34|81.24|28
1652115760000|2022-05-09 17:02:40|82.39|81.29|82.32|81.22|82.4|81.3|82.3|81.2|23
1652115770000|2022-05-09 17:02:50|82.31|81.21|82.38|81.28|82.4|81.3|82.3|81.2|18
1652115780000|2022-05-09 17:03:00|82.37|81.27|82.24|81.14|82.4|81.3|82.24|81.14|30
1652115790000|2022-05-09 17:03:10|82.23|81.13|82.17|81.07|82.27|81.17|82.17|81.07|23
1652115800000|2022-05-09 17:03:20|82.11|81.01|82.06|80.96|82.18|81.08|82.06|80.96|29
1652115810000|2022-05-09 17:03:30|82.04|80.94|82.15|81.05|82.19|81.09|82.02|80.92|28
1652115820000|2022-05-09 17:03:40|82.14|81.04|82.17|81.07|82.21|81.11|82.11|81.01|28
1652115830000|2022-05-09 17:03:50|82.16|81.06|82.12|81.02|82.2|81.1|82.11|81.01|17
1652115840000|2022-05-09 17:04:00|82.13|81.03|82.2|81.1|82.2|81.1|82.12|81.02|25
1652115850000|2022-05-09 17:04:10|82.19|81.09|82.14|81.04|82.19|81.09|82.08|80.98|26
1652115860000|2022-05-09 17:04:20|82.16|81.06|82.06|80.96|82.16|81.06|82.02|80.92|27
1652115870000|2022-05-09 17:04:30|82.03|80.93|81.7|80.6|82.03|80.93|81.68|80.58|27
1652115880000|2022-05-09 17:04:40|81.65|80.55|81.74|80.64|81.85|80.75|81.65|80.55|32
1652115890000|2022-05-09 17:04:50|81.75|80.65|81.65|80.55|81.75|80.65|81.62|80.52|27
1652115900000|2022-05-09 17:05:00|81.66|80.56|81.84|80.74|81.86|80.76|81.6|80.5|29
1652115910000|2022-05-09 17:05:10|81.82|80.72|81.91|80.81|82|80.9|81.82|80.72|32
1652115920000|2022-05-09 17:05:20|81.9|80.8|81.69|80.59|81.9|80.8|81.67|80.57|25
1652115930000|2022-05-09 17:05:30|81.7|80.6|81.67|80.57|81.9|80.8|81.66|80.56|30
1652115940000|2022-05-09 17:05:40|81.66|80.56|81.42|80.32|81.66|80.56|81.42|80.32|28
1652115950000|2022-05-09 17:05:50|81.37|80.27|81.2|80.1|81.4|80.3|81.2|80.1|30
1652115960000|2022-05-09 17:06:00|81.13|80.03|80.7|79.6|81.18|80.08|80.67|79.57|33
1652115970000|2022-05-09 17:06:10|80.72|79.62|81|79.9|81|79.9|80.68|79.58|27
1652115980000|2022-05-09 17:06:20|81.01|79.91|81.17|80.07|81.2|80.1|81|79.9|30
1652115990000|2022-05-09 17:06:30|81.19|80.09|80.99|79.89|81.21|80.11|80.92|79.82|36
1652116000000|2022-05-09 17:06:40|81.01|79.91|80.67|79.57|81.01|79.91|80.63|79.53|32
1652116010000|2022-05-09 17:06:50|80.62|79.52|80.82|79.72|80.83|79.73|80.59|79.49|28
1652116020000|2022-05-09 17:07:00|80.81|79.71|80.8|79.7|81|79.9|80.8|79.7|31
1652116030000|2022-05-09 17:07:10|80.77|79.67|81.15|80.05|81.15|80.05|80.76|79.66|34
1652116040000|2022-05-09 17:07:20|81.12|80.02|81.2|80.1|81.2|80.1|81.01|79.91|33
1652116050000|2022-05-09 17:07:30|81.23|80.13|81.2|80.1|81.32|80.22|81.2|80.1|31
1652116060000|2022-05-09 17:07:40|81.19|80.09|81.19|80.09|81.21|80.11|81.12|80.02|30
1652116070000|2022-05-09 17:07:50|81.18|80.08|81.38|80.28|81.38|80.28|81.18|80.08|23
1652116080000|2022-05-09 17:08:00|81.39|80.29|81.72|80.62|81.73|80.63|81.38|80.28|28
1652116090000|2022-05-09 17:08:10|81.71|80.61|81.67|80.57|81.73|80.63|81.49|80.39|33
1652116100000|2022-05-09 17:08:20|81.64|80.54|81.67|80.57|81.71|80.61|81.58|80.48|26
1652116110000|2022-05-09 17:08:30|81.61|80.51|81.6|80.5|81.69|80.59|81.58|80.48|31
1652116120000|2022-05-09 17:08:40|81.59|80.49|81.65|80.55|81.8|80.7|81.59|80.49|31
1652116130000|2022-05-09 17:08:50|81.68|80.58|81.9|80.8|81.9|80.8|81.64|80.54|32
1652116140000|2022-05-09 17:09:00|81.87|80.77|81.77|80.67|81.93|80.83|81.77|80.67|26
1652116150000|2022-05-09 17:09:10|81.76|80.66|81.99|80.89|82|80.9|81.73|80.63|38
1652116160000|2022-05-09 17:09:20|81.97|80.87|82.03|80.93|82.03|80.93|81.88|80.78|32
1652116170000|2022-05-09 17:09:30|82.05|80.95|81.85|80.75|82.05|80.95|81.85|80.75|24
1652116180000|2022-05-09 17:09:40|81.84|80.74|81.99|80.89|82|80.9|81.83|80.73|26
1652116190000|2022-05-09 17:09:50|81.98|80.88|81.95|80.85|82.06|80.96|81.95|80.85|21
1652116200000|2022-05-09 17:10:00|81.99|80.89|82.09|80.99|82.1|81|81.92|80.82|26
1652116210000|2022-05-09 17:10:10|82.13|81.03|82.16|81.06|82.22|81.12|82.04|80.94|25
1652116220000|2022-05-09 17:10:20|82.15|81.05|82.12|81.02|82.2|81.1|82.05|80.95|30
1652116230000|2022-05-09 17:10:30|82.11|81.01|82.09|80.99|82.14|81.04|82.01|80.91|30
1652116240000|2022-05-09 17:10:40|82.1|81|82.15|81.05|82.19|81.09|82.06|80.96|34
1652116250000|2022-05-09 17:10:50|82.18|81.08|82.05|80.95|82.2|81.1|82.05|80.95|30
1652116260000|2022-05-09 17:11:00|82.04|80.94|81.94|80.84|82.04|80.94|81.94|80.84|32
1652116270000|2022-05-09 17:11:10|81.92|80.82|81.81|80.71|81.92|80.82|81.81|80.71|28
1652116280000|2022-05-09 17:11:20|81.8|80.7|81.85|80.75|81.9|80.8|81.78|80.68|24
1652116290000|2022-05-09 17:11:30|81.83|80.73|82.03|80.93|82.05|80.95|81.81|80.71|28
1652116300000|2022-05-09 17:11:40|82.02|80.92|81.97|80.87|82.03|80.93|81.92|80.82|27
1652116310000|2022-05-09 17:11:50|81.96|80.86|81.98|80.88|82|80.9|81.9|80.8|30
1652116320000|2022-05-09 17:12:00|81.97|80.87|82.1|81|82.1|81|81.97|80.87|26
1652116330000|2022-05-09 17:12:10|82.11|81.01|82.25|81.15|82.25|81.15|82.11|81.01|27
1652116340000|2022-05-09 17:12:20|82.24|81.14|82.46|81.36|82.48|81.38|82.24|81.14|20
1652116350000|2022-05-09 17:12:30|82.49|81.39|82.34|81.24|82.49|81.39|82.31|81.21|29
1652116360000|2022-05-09 17:12:40|82.32|81.22|82.49|81.39|82.5|81.4|82.32|81.22|28
1652116370000|2022-05-09 17:12:50|82.5|81.4|82.41|81.31|82.5|81.4|82.37|81.27|32
1652116380000|2022-05-09 17:13:00|82.4|81.3|82.31|81.21|82.43|81.33|82.3|81.2|23
1652116390000|2022-05-09 17:13:10|82.3|81.2|82.35|81.25|82.41|81.31|82.23|81.13|29
1652116400000|2022-05-09 17:13:20|82.36|81.26|82.39|81.29|82.4|81.3|82.24|81.14|30
1652116410000|2022-05-09 17:13:30|82.4|81.3|82.3|81.2|82.41|81.31|82.24|81.14|28
1652116420000|2022-05-09 17:13:40|82.31|81.21|82.4|81.3|82.4|81.3|82.31|81.21|23
1652116430000|2022-05-09 17:13:50|82.41|81.31|82.31|81.21|82.43|81.33|82.31|81.21|23
1652116440000|2022-05-09 17:14:00|82.3|81.2|82.26|81.16|82.3|81.2|82.21|81.11|29
1652116450000|2022-05-09 17:14:10|82.25|81.15|82.24|81.14|82.29|81.19|82.2|81.1|24
1652116460000|2022-05-09 17:14:20|82.26|81.16|82.23|81.13|82.34|81.24|82.2|81.1|27
1652116470000|2022-05-09 17:14:30|82.24|81.14|82.11|81.01|82.24|81.14|82.11|81.01|24
1652116480000|2022-05-09 17:14:40|82.08|80.98|82.07|80.97|82.1|81|82.01|80.91|24
1652116490000|2022-05-09 17:14:50|82.06|80.96|82.03|80.93|82.08|80.98|82|80.9|24
1652116500000|2022-05-09 17:15:00|82.02|80.92|82|80.9|82.03|80.93|81.91|80.81|25
1652116510000|2022-05-09 17:15:10|81.99|80.89|82.1|81|82.1|81|81.96|80.86|27
1652116520000|2022-05-09 17:15:20|82.11|81.01|82.08|80.98|82.13|81.03|82.01|80.91|25
1652116530000|2022-05-09 17:15:30|82.09|80.99|81.99|80.89|82.1|81|81.97|80.87|23
1652116540000|2022-05-09 17:15:40|82|80.9|82.1|81|82.12|81.02|82|80.9|22
1652116550000|2022-05-09 17:15:50|82.11|81.01|82.11|81.01|82.13|81.03|82.09|80.99|18
1652116560000|2022-05-09 17:16:00|82.12|81.02|82.2|81.1|82.23|81.13|82.11|81.01|21
1652116570000|2022-05-09 17:16:10|82.21|81.11|82.19|81.09|82.24|81.14|82.15|81.05|24
1652116580000|2022-05-09 17:16:20|82.18|81.08|82.21|81.11|82.21|81.11|82.16|81.06|16
1652116590000|2022-05-09 17:16:30|82.2|81.1|82.39|81.29|82.4|81.3|82.2|81.1|19
1652116600000|2022-05-09 17:16:40|82.36|81.26|82.55|81.45|82.55|81.45|82.33|81.23|28
1652116610000|2022-05-09 17:16:50|82.57|81.47|82.42|81.32|82.6|81.5|82.37|81.27|30
1652116620000|2022-05-09 17:17:00|82.41|81.31|82.48|81.38|82.51|81.41|82.4|81.3|30
1652116630000|2022-05-09 17:17:10|82.47|81.37|82.51|81.41|82.53|81.43|82.4|81.3|24
1652116640000|2022-05-09 17:17:20|82.5|81.4|82.49|81.39|82.53|81.43|82.45|81.35|28
1652116650000|2022-05-09 17:17:30|82.5|81.4|82.49|81.39|82.51|81.41|82.44|81.34|24
1652116660000|2022-05-09 17:17:40|82.5|81.4|82.7|81.6|82.7|81.6|82.5|81.4|18
1652116670000|2022-05-09 17:17:50|82.71|81.61|82.69|81.59|82.78|81.68|82.69|81.59|17
1652116680000|2022-05-09 17:18:00|82.7|81.6|82.85|81.75|82.9|81.8|82.7|81.6|24
1652116690000|2022-05-09 17:18:10|82.84|81.74|82.79|81.69|82.88|81.78|82.79|81.69|25
1652116700000|2022-05-09 17:18:20|82.77|81.67|82.78|81.68|82.81|81.71|82.76|81.66|20
1652116710000|2022-05-09 17:18:30|82.77|81.67|82.84|81.74|82.84|81.74|82.75|81.65|17
1652116720000|2022-05-09 17:18:40|82.85|81.75|82.87|81.77|82.9|81.8|82.83|81.73|25
1652116730000|2022-05-09 17:18:50|82.86|81.76|82.81|81.71|82.86|81.76|82.8|81.7|20
1652116740000|2022-05-09 17:19:00|82.8|81.7|83.03|81.93|83.04|81.94|82.79|81.69|24
1652116750000|2022-05-09 17:19:10|83.02|81.92|83.07|81.97|83.15|82.05|82.98|81.88|27
1652116760000|2022-05-09 17:19:20|83.08|81.98|83.27|82.17|83.28|82.18|83.08|81.98|30
1652116770000|2022-05-09 17:19:30|83.28|82.18|83.45|82.35|83.49|82.39|83.27|82.17|33
1652116780000|2022-05-09 17:19:40|83.44|82.34|83.35|82.25|83.47|82.37|83.35|82.25|27
1652116790000|2022-05-09 17:19:50|83.32|82.22|83.37|82.27|83.42|82.32|83.32|82.22|24
1652116800000|2022-05-09 17:20:00|83.38|82.28|83.19|82.09|83.4|82.3|83.19|82.09|26
1652116810000|2022-05-09 17:20:10|83.17|82.07|83.13|82.03|83.17|82.07|83.08|81.98|26
1652116820000|2022-05-09 17:20:20|83.14|82.04|84.09|82.99|84.1|83|83.14|82.04|26
1652116830000|2022-05-09 17:20:30|84.15|83.05|83.75|82.65|84.17|83.07|83.71|82.61|37
1652116840000|2022-05-09 17:20:40|83.7|82.6|83.62|82.52|83.7|82.6|83.6|82.5|23
1652116850000|2022-05-09 17:20:50|83.58|82.48|83.72|82.62|83.73|82.63|83.51|82.41|27
1652116860000|2022-05-09 17:21:00|83.71|82.61|83.91|82.81|83.93|82.83|83.65|82.55|28
1652116870000|2022-05-09 17:21:10|83.92|82.82|83.84|82.74|84.01|82.91|83.84|82.74|27
1652116880000|2022-05-09 17:21:20|83.83|82.73|83.92|82.82|83.99|82.89|83.82|82.72|25
1652116890000|2022-05-09 17:21:30|83.91|82.81|83.83|82.73|83.91|82.81|83.82|82.72|21
1652116900000|2022-05-09 17:21:40|83.82|82.72|83.94|82.84|83.98|82.88|83.8|82.7|25
1652116910000|2022-05-09 17:21:50|83.9|82.8|84.07|82.97|84.07|82.97|83.87|82.77|25
1652116920000|2022-05-09 17:22:00|84.08|82.98|83.94|82.84|84.09|82.99|83.94|82.84|30
1652116930000|2022-05-09 17:22:10|83.95|82.85|83.86|82.76|83.98|82.88|83.85|82.75|22
1652116940000|2022-05-09 17:22:20|83.85|82.75|84.05|82.95|84.05|82.95|83.77|82.67|23
1652116950000|2022-05-09 17:22:30|84.02|82.92|84.09|82.99|84.11|83.01|83.92|82.82|28
1652116960000|2022-05-09 17:22:40|84.1|83|84|82.9|84.11|83.01|84|82.9|27
1652116970000|2022-05-09 17:22:50|83.99|82.89|84.05|82.95|84.11|83.01|83.91|82.81|28
1652116980000|2022-05-09 17:23:00|84.03|82.93|84.02|82.92|84.05|82.95|83.96|82.86|27
1652116990000|2022-05-09 17:23:10|84.01|82.91|84.09|82.99|84.14|83.04|83.97|82.87|24
1652117000000|2022-05-09 17:23:20|84.1|83|83.93|82.83|84.11|83.01|83.93|82.83|20
1652117010000|2022-05-09 17:23:30|83.92|82.82|83.85|82.75|83.95|82.85|83.85|82.75|19
1652117020000|2022-05-09 17:23:40|83.83|82.73|83.85|82.75|83.85|82.75|83.74|82.64|24
1652117030000|2022-05-09 17:23:50|83.87|82.77|83.8|82.7|83.9|82.8|83.8|82.7|24
1652117040000|2022-05-09 17:24:00|83.81|82.71|83.7|82.6|83.83|82.73|83.7|82.6|23
1652117050000|2022-05-09 17:24:10|83.71|82.61|83.72|82.62|83.72|82.62|83.67|82.57|21
1652117060000|2022-05-09 17:24:20|83.71|82.61|83.71|82.61|83.73|82.63|83.66|82.56|26
1652117070000|2022-05-09 17:24:30|83.72|82.62|83.66|82.56|83.8|82.7|83.66|82.56|26
1652117080000|2022-05-09 17:24:40|83.65|82.55|83.67|82.57|83.69|82.59|83.6|82.5|22
1652117090000|2022-05-09 17:24:50|83.7|82.6|83.66|82.56|83.7|82.6|83.61|82.51|23
1652117100000|2022-05-09 17:25:00|83.67|82.57|83.53|82.43|83.67|82.57|83.52|82.42|20
1652117110000|2022-05-09 17:25:10|83.52|82.42|83.69|82.59|83.79|82.69|83.52|82.42|29
1652117120000|2022-05-09 17:25:20|83.68|82.58|83.62|82.52|83.7|82.6|83.61|82.51|21
1652117130000|2022-05-09 17:25:30|83.63|82.53|83.79|82.69|83.8|82.7|83.63|82.53|27
1652117140000|2022-05-09 17:25:40|83.81|82.71|83.78|82.68|83.82|82.72|83.75|82.65|22
1652117150000|2022-05-09 17:25:50|83.79|82.69|83.87|82.77|83.87|82.77|83.79|82.69|19
1652117160000|2022-05-09 17:26:00|83.88|82.78|83.78|82.68|83.88|82.78|83.77|82.67|22
1652117170000|2022-05-09 17:26:10|83.8|82.7|83.73|82.63|83.8|82.7|83.7|82.6|27
1652117180000|2022-05-09 17:26:20|83.74|82.64|83.72|82.62|83.77|82.67|83.69|82.59|24
1652117190000|2022-05-09 17:26:30|83.7|82.6|83.63|82.53|83.71|82.61|83.62|82.52|17
1652117200000|2022-05-09 17:26:40|83.62|82.52|83.61|82.51|83.62|82.52|83.59|82.49|10
1652117210000|2022-05-09 17:26:50|83.59|82.49|83.61|82.51|83.62|82.52|83.57|82.47|17
1652117220000|2022-05-09 17:27:00|83.63|82.53|83.75|82.65|83.75|82.65|83.62|82.52|16
1652117230000|2022-05-09 17:27:10|83.76|82.66|83.76|82.66|83.8|82.7|83.73|82.63|20
1652117240000|2022-05-09 17:27:20|83.78|82.68|83.8|82.7|83.81|82.71|83.76|82.66|20
1652117250000|2022-05-09 17:27:30|83.81|82.71|83.91|82.81|83.92|82.82|83.8|82.7|19
1652117260000|2022-05-09 17:27:40|83.89|82.79|84|82.9|84|82.9|83.89|82.79|20
1652117270000|2022-05-09 17:27:50|83.99|82.89|83.92|82.82|84.02|82.92|83.9|82.8|24
1652117280000|2022-05-09 17:28:00|83.91|82.81|83.82|82.72|83.92|82.82|83.82|82.72|27
1652117290000|2022-05-09 17:28:10|83.81|82.71|83.71|82.61|83.81|82.71|83.7|82.6|24
1652117300000|2022-05-09 17:28:20|83.72|82.62|83.62|82.52|83.72|82.62|83.62|82.52|20
1652117310000|2022-05-09 17:28:30|83.63|82.53|83.61|82.51|83.66|82.56|83.59|82.49|21
1652117320000|2022-05-09 17:28:40|83.62|82.52|83.6|82.5|83.68|82.58|83.56|82.46|34
1652117330000|2022-05-09 17:28:50|83.59|82.49|83.56|82.46|83.6|82.5|83.56|82.46|19
1652117340000|2022-05-09 17:29:00|83.55|82.45|83.6|82.5|83.61|82.51|83.54|82.44|22
1652117350000|2022-05-09 17:29:10|83.59|82.49|83.61|82.51|83.61|82.51|83.57|82.47|16
1652117360000|2022-05-09 17:29:20|83.58|82.48|83.77|82.67|83.79|82.69|83.58|82.48|25
1652117370000|2022-05-09 17:29:30|83.76|82.66|83.68|82.58|83.8|82.7|83.68|82.58|27
1652117380000|2022-05-09 17:29:40|83.7|82.6|83.7|82.6|83.72|82.62|83.68|82.58|16
1652117390000|2022-05-09 17:29:50|83.69|82.59|83.68|82.58|83.7|82.6|83.65|82.55|19
1652117400000|2022-05-09 17:30:00|83.67|82.57|83.73|82.63|83.77|82.67|83.67|82.57|24
1652117410000|2022-05-09 17:30:10|83.71|82.61|83.69|82.59|83.71|82.61|83.62|82.52|22
1652117420000|2022-05-09 17:30:20|83.68|82.58|83.65|82.55|83.69|82.59|83.61|82.51|22
1652117430000|2022-05-09 17:30:30|83.69|82.59|83.69|82.59|83.7|82.6|83.61|82.51|25
1652117440000|2022-05-09 17:30:40|83.7|82.6|83.69|82.59|83.7|82.6|83.63|82.53|18
1652117450000|2022-05-09 17:30:50|83.68|82.58|83.72|82.62|83.75|82.65|83.68|82.58|9
1652117460000|2022-05-09 17:31:00|83.73|82.63|83.68|82.58|83.76|82.66|83.68|82.58|13
1652117470000|2022-05-09 17:31:10|83.69|82.59|83.68|82.58|83.72|82.62|83.67|82.57|13
1652117480000|2022-05-09 17:31:20|83.67|82.57|83.67|82.57|83.7|82.6|83.65|82.55|13
1652117490000|2022-05-09 17:31:30|83.68|82.58|83.75|82.65|83.78|82.68|83.66|82.56|19
1652117500000|2022-05-09 17:31:40|83.76|82.66|83.8|82.7|83.8|82.7|83.71|82.61|27
1652117510000|2022-05-09 17:31:50|83.81|82.71|83.88|82.78|83.88|82.78|83.74|82.64|20
1652117520000|2022-05-09 17:32:00|83.87|82.77|83.87|82.77|83.87|82.77|83.8|82.7|26
1652117530000|2022-05-09 17:32:10|83.88|82.78|84.04|82.94|84.08|82.98|83.88|82.78|26
1652117540000|2022-05-09 17:32:20|84.05|82.95|84.04|82.94|84.09|82.99|84|82.9|31
1652117550000|2022-05-09 17:32:30|84.01|82.91|84|82.9|84.1|83|83.98|82.88|29
1652117560000|2022-05-09 17:32:40|84.01|82.91|84.07|82.97|84.07|82.97|83.99|82.89|24
1652117570000|2022-05-09 17:32:50|84.06|82.96|84.08|82.98|84.1|83|84.05|82.95|27
1652117580000|2022-05-09 17:33:00|84.07|82.97|83.89|82.79|84.07|82.97|83.83|82.73|25
1652117590000|2022-05-09 17:33:10|83.88|82.78|83.88|82.78|83.95|82.85|83.82|82.72|27
1652117600000|2022-05-09 17:33:20|83.86|82.76|83.92|82.82|83.92|82.82|83.84|82.74|25
1652117610000|2022-05-09 17:33:30|83.93|82.83|83.9|82.8|83.93|82.83|83.86|82.76|20
1652117620000|2022-05-09 17:33:40|83.89|82.79|83.91|82.81|83.96|82.86|83.86|82.76|24
1652117630000|2022-05-09 17:33:50|83.93|82.83|83.93|82.83|83.95|82.85|83.9|82.8|21
1652117640000|2022-05-09 17:34:00|83.92|82.82|83.97|82.87|83.99|82.89|83.9|82.8|24
1652117650000|2022-05-09 17:34:10|83.98|82.88|84.01|82.91|84.01|82.91|83.98|82.88|10
1652117660000|2022-05-09 17:34:20|84|82.9|83.9|82.8|84.01|82.91|83.9|82.8|22
1652117670000|2022-05-09 17:34:30|83.89|82.79|83.81|82.71|83.91|82.81|83.8|82.7|20
1652117680000|2022-05-09 17:34:40|83.82|82.72|83.79|82.69|83.88|82.78|83.79|82.69|27
1652117690000|2022-05-09 17:34:50|83.8|82.7|83.69|82.59|83.8|82.7|83.69|82.59|21
1652117700000|2022-05-09 17:35:00|83.68|82.58|83.64|82.54|83.7|82.6|83.63|82.53|16
1652117710000|2022-05-09 17:35:10|83.65|82.55|83.58|82.48|83.65|82.55|83.58|82.48|14
1652117720000|2022-05-09 17:35:20|83.57|82.47|83.63|82.53|83.66|82.56|83.56|82.46|26
1652117730000|2022-05-09 17:35:30|83.64|82.54|83.61|82.51|83.64|82.54|83.61|82.51|15
1652117740000|2022-05-09 17:35:40|83.59|82.49|83.5|82.4|83.59|82.49|83.42|82.32|31
1652117750000|2022-05-09 17:35:50|83.49|82.39|83.53|82.43|83.54|82.44|83.44|82.34|24
1652117760000|2022-05-09 17:36:00|83.52|82.42|83.44|82.34|83.53|82.43|83.44|82.34|29
1652117770000|2022-05-09 17:36:10|83.48|82.38|83.47|82.37|83.52|82.42|83.46|82.36|29
1652117780000|2022-05-09 17:36:20|83.48|82.38|83.52|82.42|83.54|82.44|83.45|82.35|17
1652117790000|2022-05-09 17:36:30|83.51|82.41|83.57|82.47|83.6|82.5|83.51|82.41|22
1652117800000|2022-05-09 17:36:40|83.56|82.46|83.6|82.5|83.6|82.5|83.55|82.45|20
1652117810000|2022-05-09 17:36:50|83.59|82.49|83.57|82.47|83.59|82.49|83.57|82.47|7
1652117820000|2022-05-09 17:37:00|83.56|82.46|83.66|82.56|83.67|82.57|83.53|82.43|18
1652117830000|2022-05-09 17:37:10|83.67|82.57|83.72|82.62|83.78|82.68|83.66|82.56|22
1652117840000|2022-05-09 17:37:20|83.71|82.61|83.66|82.56|83.71|82.61|83.66|82.56|28
1652117850000|2022-05-09 17:37:30|83.7|82.6|83.59|82.49|83.7|82.6|83.59|82.49|12
1652117860000|2022-05-09 17:37:40|83.6|82.5|83.61|82.51|83.61|82.51|83.58|82.48|14
1652117870000|2022-05-09 17:37:50|83.6|82.5|83.7|82.6|83.7|82.6|83.6|82.5|21
1652117880000|2022-05-09 17:38:00|83.68|82.58|83.73|82.63|83.76|82.66|83.66|82.56|19
1652117890000|2022-05-09 17:38:10|83.74|82.64|83.67|82.57|83.74|82.64|83.64|82.54|27
1652117900000|2022-05-09 17:38:20|83.69|82.59|83.63|82.53|83.69|82.59|83.6|82.5|16
1652117910000|2022-05-09 17:38:30|83.62|82.52|83.61|82.51|83.63|82.53|83.6|82.5|15
1652117920000|2022-05-09 17:38:40|83.6|82.5|83.58|82.48|83.61|82.51|83.55|82.45|15
1652117930000|2022-05-09 17:38:50|83.6|82.5|83.62|82.52|83.62|82.52|83.58|82.48|16
1652117940000|2022-05-09 17:39:00|83.61|82.51|83.67|82.57|83.69|82.59|83.61|82.51|10
1652117950000|2022-05-09 17:39:10|83.68|82.58|83.82|82.72|83.82|82.72|83.64|82.54|26
1652117960000|2022-05-09 17:39:20|83.79|82.69|83.78|82.68|83.89|82.79|83.77|82.67|26
1652117970000|2022-05-09 17:39:30|83.79|82.69|83.8|82.7|83.81|82.71|83.78|82.68|19
1652117980000|2022-05-09 17:39:40|83.79|82.69|83.82|82.72|83.83|82.73|83.77|82.67|26
1652117990000|2022-05-09 17:39:50|83.81|82.71|83.84|82.74|83.84|82.74|83.8|82.7|10
1652118000000|2022-05-09 17:40:00|83.83|82.73|83.83|82.73|83.85|82.75|83.8|82.7|20
1652118010000|2022-05-09 17:40:10|83.82|82.72|83.75|82.65|83.82|82.72|83.74|82.64|13
1652118020000|2022-05-09 17:40:20|83.76|82.66|83.78|82.68|83.8|82.7|83.71|82.61|22
1652118030000|2022-05-09 17:40:30|83.8|82.7|83.82|82.72|83.83|82.73|83.79|82.69|11
1652118040000|2022-05-09 17:40:40|83.8|82.7|83.77|82.67|83.81|82.71|83.76|82.66|18
1652118050000|2022-05-09 17:40:50|83.78|82.68|83.87|82.77|83.88|82.78|83.78|82.68|17
1652118060000|2022-05-09 17:41:00|83.85|82.75|83.87|82.77|83.88|82.78|83.82|82.72|17
1652118070000|2022-05-09 17:41:10|83.86|82.76|83.98|82.88|83.99|82.89|83.83|82.73|21
1652118080000|2022-05-09 17:41:20|83.99|82.89|83.82|82.72|83.99|82.89|83.82|82.72|23
1652118090000|2022-05-09 17:41:30|83.83|82.73|83.93|82.83|83.93|82.83|83.83|82.73|17
1652118100000|2022-05-09 17:41:40|83.92|82.82|83.81|82.71|83.92|82.82|83.77|82.67|21
1652118110000|2022-05-09 17:41:50|83.8|82.7|83.89|82.79|83.9|82.8|83.8|82.7|24
1652118120000|2022-05-09 17:42:00|83.9|82.8|83.9|82.8|83.93|82.83|83.88|82.78|22
1652118130000|2022-05-09 17:42:10|83.91|82.81|83.9|82.8|83.92|82.82|83.86|82.76|15
1652118140000|2022-05-09 17:42:20|83.91|82.81|83.89|82.79|83.91|82.81|83.89|82.79|11
1652118150000|2022-05-09 17:42:30|83.88|82.78|83.92|82.82|83.93|82.83|83.88|82.78|16
1652118160000|2022-05-09 17:42:40|83.93|82.83|83.98|82.88|83.98|82.88|83.91|82.81|18
1652118170000|2022-05-09 17:42:50|83.99|82.89|84.04|82.94|84.05|82.95|83.98|82.88|26
1652118180000|2022-05-09 17:43:00|84.03|82.93|84.01|82.91|84.04|82.94|83.99|82.89|25
1652118190000|2022-05-09 17:43:10|84.03|82.93|84.13|83.03|84.14|83.04|84.03|82.93|18
1652118200000|2022-05-09 17:43:20|84.14|83.04|84.1|83|84.17|83.07|84.1|83|27
1652118210000|2022-05-09 17:43:30|84.11|83.01|84.16|83.06|84.16|83.06|84.08|82.98|24
1652118220000|2022-05-09 17:43:40|84.17|83.07|84.1|83|84.18|83.08|84.1|83|18
1652118230000|2022-05-09 17:43:50|84.09|82.99|84.12|83.02|84.13|83.03|84.08|82.98|13
1652118240000|2022-05-09 17:44:00|84.11|83.01|84.1|83|84.12|83.02|84.09|82.99|14
1652118250000|2022-05-09 17:44:10|84.09|82.99|84.09|82.99|84.12|83.02|84.08|82.98|12
1652118260000|2022-05-09 17:44:20|84.1|83|84.08|82.98|84.1|83|84.04|82.94|21
1652118270000|2022-05-09 17:44:30|84.09|82.99|84.04|82.94|84.1|83|84.02|82.92|23
1652118280000|2022-05-09 17:44:40|84.05|82.95|84.01|82.91|84.05|82.95|84|82.9|14
1652118290000|2022-05-09 17:44:50|84.02|82.92|83.98|82.88|84.03|82.93|83.98|82.88|15
1652118300000|2022-05-09 17:45:00|84|82.9|83.98|82.88|84|82.9|83.93|82.83|15
1652118310000|2022-05-09 17:45:10|83.97|82.87|83.98|82.88|84.02|82.92|83.96|82.86|23
1652118320000|2022-05-09 17:45:20|84|82.9|83.92|82.82|84|82.9|83.92|82.82|17
1652118330000|2022-05-09 17:45:30|83.91|82.81|83.86|82.76|83.92|82.82|83.84|82.74|19
1652118340000|2022-05-09 17:45:40|83.85|82.75|83.8|82.7|83.86|82.76|83.8|82.7|16
1652118350000|2022-05-09 17:45:50|83.79|82.69|83.79|82.69|83.82|82.72|83.78|82.68|19
1652118360000|2022-05-09 17:46:00|83.78|82.68|83.7|82.6|83.78|82.68|83.68|82.58|22
1652118370000|2022-05-09 17:46:10|83.69|82.59|83.69|82.59|83.72|82.62|83.68|82.58|21
1652118380000|2022-05-09 17:46:20|83.7|82.6|83.68|82.58|83.71|82.61|83.68|82.58|14
1652118390000|2022-05-09 17:46:30|83.69|82.59|83.62|82.52|83.7|82.6|83.62|82.52|18
1652118400000|2022-05-09 17:46:40|83.63|82.53|83.6|82.5|83.63|82.53|83.58|82.48|16
1652118410000|2022-05-09 17:46:50|83.59|82.49|83.6|82.5|83.62|82.52|83.59|82.49|17
1652118420000|2022-05-09 17:47:00|83.59|82.49|83.49|82.39|83.59|82.49|83.49|82.39|14
1652118430000|2022-05-09 17:47:10|83.48|82.38|83.58|82.48|83.6|82.5|83.48|82.38|18
1652118450000|2022-05-09 17:47:30|83.57|82.47|83.59|82.49|83.6|82.5|83.57|82.47|7
1652118460000|2022-05-09 17:47:40|83.58|82.48|83.68|82.58|83.69|82.59|83.58|82.48|12
1652118470000|2022-05-09 17:47:50|83.69|82.59|83.67|82.57|83.71|82.61|83.67|82.57|22
1652118480000|2022-05-09 17:48:00|83.68|82.58|83.7|82.6|83.73|82.63|83.68|82.58|16
1652118490000|2022-05-09 17:48:10|83.71|82.61|83.54|82.44|83.71|82.61|83.54|82.44|22
1652118500000|2022-05-09 17:48:20|83.55|82.45|83.58|82.48|83.6|82.5|83.53|82.43|26
1652118510000|2022-05-09 17:48:30|83.59|82.49|83.62|82.52|83.63|82.53|83.59|82.49|10
1652118520000|2022-05-09 17:48:40|83.61|82.51|83.59|82.49|83.62|82.52|83.57|82.47|17
1652118530000|2022-05-09 17:48:50|83.58|82.48|83.55|82.45|83.58|82.48|83.53|82.43|11
1652118540000|2022-05-09 17:49:00|83.54|82.44|83.54|82.44|83.55|82.45|83.52|82.42|19
1652118550000|2022-05-09 17:49:10|83.53|82.43|83.51|82.41|83.54|82.44|83.51|82.41|13
1652118560000|2022-05-09 17:49:20|83.53|82.43|83.48|82.38|83.53|82.43|83.44|82.34|19
1652118570000|2022-05-09 17:49:30|83.49|82.39|83.47|82.37|83.51|82.41|83.45|82.35|17
1652118580000|2022-05-09 17:49:40|83.43|82.33|83.49|82.39|83.51|82.41|83.43|82.33|17
1652118590000|2022-05-09 17:49:50|83.48|82.38|83.49|82.39|83.49|82.39|83.47|82.37|9
1652118600000|2022-05-09 17:50:00|83.48|82.38|83.44|82.34|83.49|82.39|83.41|82.31|17
1652118610000|2022-05-09 17:50:10|83.46|82.36|83.5|82.4|83.51|82.41|83.46|82.36|9
1652118620000|2022-05-09 17:50:20|83.51|82.41|83.53|82.43|83.53|82.43|83.48|82.38|14
1652118630000|2022-05-09 17:50:30|83.5|82.4|83.49|82.39|83.52|82.42|83.48|82.38|18
1652118640000|2022-05-09 17:50:40|83.5|82.4|83.52|82.42|83.52|82.42|83.48|82.38|7
1652118650000|2022-05-09 17:50:50|83.53|82.43|83.53|82.43|83.57|82.47|83.53|82.43|12
1652118660000|2022-05-09 17:51:00|83.52|82.42|83.44|82.34|83.52|82.42|83.44|82.34|19
1652118670000|2022-05-09 17:51:10|83.45|82.35|83.45|82.35|83.46|82.36|83.42|82.32|19
1652118680000|2022-05-09 17:51:20|83.44|82.34|83.41|82.31|83.46|82.36|83.36|82.26|19
1652118690000|2022-05-09 17:51:30|83.42|82.32|83.44|82.34|83.44|82.34|83.4|82.3|14
1652118700000|2022-05-09 17:51:40|83.43|82.33|83.42|82.32|83.43|82.33|83.39|82.29|19
1652118710000|2022-05-09 17:51:50|83.41|82.31|83.37|82.27|83.41|82.31|83.34|82.24|17
1652118720000|2022-05-09 17:52:00|83.39|82.29|83.34|82.24|83.39|82.29|83.31|82.21|23
1652118730000|2022-05-09 17:52:10|83.33|82.23|83.31|82.21|83.33|82.23|83.29|82.19|18
1652118740000|2022-05-09 17:52:20|83.3|82.2|83.2|82.1|83.31|82.21|83.18|82.08|26
1652118750000|2022-05-09 17:52:30|83.19|82.09|83.22|82.12|83.3|82.2|83.19|82.09|18
1652118760000|2022-05-09 17:52:40|83.23|82.13|83.14|82.04|83.23|82.13|83.12|82.02|22
1652118770000|2022-05-09 17:52:50|83.15|82.05|83.12|82.02|83.15|82.05|83.1|82|24
1652118780000|2022-05-09 17:53:00|83.13|82.03|82.96|81.86|83.13|82.03|82.96|81.86|18
1652118790000|2022-05-09 17:53:10|82.95|81.85|83.03|81.93|83.05|81.95|82.95|81.85|15
1652118800000|2022-05-09 17:53:20|83.04|81.94|83.1|82|83.11|82.01|83.04|81.94|19
1652118810000|2022-05-09 17:53:30|83.09|81.99|82.87|81.77|83.09|81.99|82.87|81.77|21
1652118820000|2022-05-09 17:53:40|82.79|81.69|82.77|81.67|82.89|81.79|82.74|81.64|21
1652118830000|2022-05-09 17:53:50|82.76|81.66|82.68|81.58|82.78|81.68|82.6|81.5|29
1652118840000|2022-05-09 17:54:00|82.71|81.61|82.51|81.41|82.71|81.61|82.5|81.4|26
1652118850000|2022-05-09 17:54:10|82.52|81.42|82.56|81.46|82.58|81.48|82.45|81.35|29
1652118860000|2022-05-09 17:54:20|82.57|81.47|82.84|81.74|82.84|81.74|82.57|81.47|22
1652118870000|2022-05-09 17:54:30|82.85|81.75|83.02|81.92|83.02|81.92|82.8|81.7|30
1652118880000|2022-05-09 17:54:40|83.03|81.93|82.98|81.88|83.03|81.93|82.89|81.79|23
1652118890000|2022-05-09 17:54:50|82.97|81.87|82.94|81.84|83|81.9|82.92|81.82|23
1652118900000|2022-05-09 17:55:00|82.91|81.81|82.74|81.64|82.91|81.81|82.7|81.6|22
1652118910000|2022-05-09 17:55:10|82.73|81.63|82.59|81.49|82.76|81.66|82.58|81.48|30
1652118920000|2022-05-09 17:55:20|82.6|81.5|82.61|81.51|82.63|81.53|82.57|81.47|28
1652118930000|2022-05-09 17:55:30|82.6|81.5|82.73|81.63|82.78|81.68|82.6|81.5|28
1652118940000|2022-05-09 17:55:40|82.74|81.64|82.7|81.6|82.75|81.65|82.63|81.53|25
1652118950000|2022-05-09 17:55:50|82.71|81.61|82.77|81.67|82.77|81.67|82.71|81.61|19
1652118960000|2022-05-09 17:56:00|82.79|81.69|82.81|81.71|82.83|81.73|82.77|81.67|25
1652118970000|2022-05-09 17:56:10|82.82|81.72|82.91|81.81|82.96|81.86|82.81|81.71|27
1652118980000|2022-05-09 17:56:20|82.9|81.8|83.09|81.99|83.1|82|82.89|81.79|21
1652118990000|2022-05-09 17:56:30|83.1|82|83|81.9|83.1|82|83|81.9|17
1652119000000|2022-05-09 17:56:40|82.99|81.89|82.91|81.81|82.99|81.89|82.9|81.8|21
1652119010000|2022-05-09 17:56:50|82.9|81.8|83|81.9|83.01|81.91|82.9|81.8|14
1652119020000|2022-05-09 17:57:00|82.96|81.86|82.91|81.81|82.96|81.86|82.91|81.81|4
1652119030000|2022-05-09 17:57:10|82.97|81.87|83.11|82.01|83.11|82.01|82.97|81.87|16
1652119040000|2022-05-09 17:57:20|83.12|82.02|83.26|82.16|83.31|82.21|83.1|82|16
1652119050000|2022-05-09 17:57:30|83.27|82.17|83.3|82.2|83.31|82.21|83.26|82.16|16
1652119060000|2022-05-09 17:57:40|83.28|82.18|83.21|82.11|83.28|82.18|83.2|82.1|19
1652119070000|2022-05-09 17:57:50|83.22|82.12|83.11|82.01|83.22|82.12|83.1|82|15
1652119080000|2022-05-09 17:58:00|83.13|82.03|83.11|82.01|83.13|82.03|83.1|82|5
1652119090000|2022-05-09 17:58:10|83.08|81.98|82.91|81.81|83.08|81.98|82.91|81.81|19
1652119100000|2022-05-09 17:58:20|82.92|81.82|82.91|81.81|83|81.9|82.9|81.8|19
1652119110000|2022-05-09 17:58:30|82.9|81.8|82.92|81.82|82.92|81.82|82.9|81.8|7
1652119120000|2022-05-09 17:58:40|82.93|81.83|82.91|81.81|82.93|81.83|82.91|81.81|5
1652119130000|2022-05-09 17:58:50|82.92|81.82|82.93|81.83|82.93|81.83|82.9|81.8|10
1652119140000|2022-05-09 17:59:00|82.9|81.8|82.9|81.8|82.95|81.85|82.9|81.8|13
1652119150000|2022-05-09 17:59:10|82.94|81.84|82.8|81.7|82.94|81.84|82.8|81.7|22
1652119160000|2022-05-09 17:59:20|82.81|81.71|82.65|81.55|82.81|81.71|82.65|81.55|19
1652119170000|2022-05-09 17:59:30|82.61|81.51|82.68|81.58|82.68|81.58|82.51|81.41|26
1652119180000|2022-05-09 17:59:40|82.69|81.59|82.69|81.59|82.7|81.6|82.63|81.53|16
1652119190000|2022-05-09 17:59:50|82.68|81.58|82.58|81.48|82.68|81.58|82.56|81.46|17
1652119200000|2022-05-09 18:00:00|82.53|81.43|82.41|81.31|82.54|81.44|82.41|81.31|12
1652119210000|2022-05-09 18:00:10|82.42|81.32|82.3|81.2|82.42|81.32|82.25|81.15|17
1652119220000|2022-05-09 18:00:20|82.31|81.21|82.29|81.19|82.31|81.21|82.25|81.15|8
1652119230000|2022-05-09 18:00:30|82.3|81.2|82.3|81.2|82.37|81.27|82.23|81.13|21
1652119240000|2022-05-09 18:00:40|82.31|81.21|82.36|81.26|82.36|81.26|82.23|81.13|20
1652119250000|2022-05-09 18:00:50|82.38|81.28|82.47|81.37|82.47|81.37|82.38|81.28|12
1652119260000|2022-05-09 18:01:00|82.45|81.35|82.6|81.5|82.6|81.5|82.45|81.35|12
1652119270000|2022-05-09 18:01:10|82.63|81.53|82.7|81.6|82.73|81.63|82.63|81.53|16
1652119280000|2022-05-09 18:01:20|82.71|81.61|82.8|81.7|82.8|81.7|82.7|81.6|7
1652119290000|2022-05-09 18:01:30|82.78|81.68|82.7|81.6|82.79|81.69|82.7|81.6|18
1652119300000|2022-05-09 18:01:40|82.72|81.62|82.73|81.63|82.73|81.63|82.7|81.6|19
1652119310000|2022-05-09 18:01:50|82.7|81.6|82.8|81.7|82.83|81.73|82.7|81.6|16
1652119320000|2022-05-09 18:02:00|82.79|81.69|82.9|81.8|82.9|81.8|82.78|81.68|21
1652119330000|2022-05-09 18:02:10|82.88|81.78|82.96|81.86|82.99|81.89|82.88|81.78|21
1652119340000|2022-05-09 18:02:20|82.99|81.89|83|81.9|83.09|81.99|82.99|81.89|18
1652119350000|2022-05-09 18:02:30|83.01|81.91|83|81.9|83.02|81.92|82.99|81.89|20
1652119360000|2022-05-09 18:02:40|82.96|81.86|83.1|82|83.1|82|82.92|81.82|17
1652119370000|2022-05-09 18:02:50|83.08|81.98|83|81.9|83.1|82|82.97|81.87|17
1652119380000|2022-05-09 18:03:00|82.98|81.88|82.9|81.8|82.99|81.89|82.9|81.8|13
1652119390000|2022-05-09 18:03:10|82.94|81.84|82.8|81.7|82.94|81.84|82.8|81.7|12
1652119400000|2022-05-09 18:03:20|82.87|81.77|82.81|81.71|82.9|81.8|82.8|81.7|14
1652119410000|2022-05-09 18:03:30|82.82|81.72|82.8|81.7|82.87|81.77|82.8|81.7|17
1652119420000|2022-05-09 18:03:40|82.81|81.71|82.8|81.7|82.82|81.72|82.79|81.69|20
1652119430000|2022-05-09 18:03:50|82.81|81.71|82.7|81.6|82.81|81.71|82.7|81.6|18
1652119440000|2022-05-09 18:04:00|82.69|81.59|82.7|81.6|82.7|81.6|82.67|81.57|6
1652119450000|2022-05-09 18:04:10|82.71|81.61|82.65|81.55|82.71|81.61|82.61|81.51|18
1652119460000|2022-05-09 18:04:20|82.66|81.56|82.59|81.49|82.68|81.58|82.59|81.49|27
1652119470000|2022-05-09 18:04:30|82.6|81.5|82.52|81.42|82.6|81.5|82.51|81.41|19
1652119480000|2022-05-09 18:04:40|82.53|81.43|82.58|81.48|82.58|81.48|82.53|81.43|13
1652119490000|2022-05-09 18:04:50|82.56|81.46|82.49|81.39|82.56|81.46|82.48|81.38|15
1652119500000|2022-05-09 18:05:00|82.5|81.4|82.58|81.48|82.59|81.49|82.49|81.39|23
1652119510000|2022-05-09 18:05:10|82.59|81.49|82.73|81.63|82.73|81.63|82.58|81.48|26
1652119520000|2022-05-09 18:05:20|82.77|81.67|82.76|81.66|82.77|81.67|82.72|81.62|22
1652119530000|2022-05-09 18:05:30|82.77|81.67|82.77|81.67|82.77|81.67|82.71|81.61|20
1652119540000|2022-05-09 18:05:40|82.76|81.66|82.8|81.7|82.8|81.7|82.76|81.66|15
1652119550000|2022-05-09 18:05:50|82.81|81.71|82.79|81.69|82.86|81.76|82.78|81.68|29
1652119560000|2022-05-09 18:06:00|82.78|81.68|82.79|81.69|82.8|81.7|82.76|81.66|21
1652119570000|2022-05-09 18:06:10|82.77|81.67|82.71|81.61|82.79|81.69|82.71|81.61|16
1652119580000|2022-05-09 18:06:20|82.72|81.62|82.61|81.51|82.72|81.62|82.6|81.5|17
1652119590000|2022-05-09 18:06:30|82.62|81.52|82.6|81.5|82.66|81.56|82.58|81.48|22
1652119600000|2022-05-09 18:06:40|82.59|81.49|82.5|81.4|82.6|81.5|82.49|81.39|23
1652119610000|2022-05-09 18:06:50|82.48|81.38|82.41|81.31|82.48|81.38|82.41|81.31|26
1652119620000|2022-05-09 18:07:00|82.44|81.34|82.43|81.33|82.44|81.34|82.37|81.27|26
1652119630000|2022-05-09 18:07:10|82.44|81.34|82.39|81.29|82.5|81.4|82.39|81.29|26
1652119640000|2022-05-09 18:07:20|82.41|81.31|82.5|81.4|82.5|81.4|82.39|81.29|27
1652119650000|2022-05-09 18:07:30|82.51|81.41|82.54|81.44|82.56|81.46|82.49|81.39|21
1652119660000|2022-05-09 18:07:40|82.5|81.4|82.42|81.32|82.51|81.41|82.42|81.32|24
1652119670000|2022-05-09 18:07:50|82.41|81.31|82.44|81.34|82.46|81.36|82.41|81.31|12
1652119680000|2022-05-09 18:08:00|82.43|81.33|82.41|81.31|82.45|81.35|82.41|81.31|16
1652119690000|2022-05-09 18:08:10|82.42|81.32|82.39|81.29|82.42|81.32|82.39|81.29|13
1652119700000|2022-05-09 18:08:20|82.38|81.28|82.34|81.24|82.38|81.28|82.33|81.23|18
1652119710000|2022-05-09 18:08:30|82.36|81.26|82.4|81.3|82.46|81.36|82.36|81.26|21
1652119720000|2022-05-09 18:08:40|82.39|81.29|82.28|81.18|82.4|81.3|82.27|81.17|27
1652119730000|2022-05-09 18:08:50|82.27|81.17|82.21|81.11|82.32|81.22|82.21|81.11|25
1652119740000|2022-05-09 18:09:00|82.22|81.12|82.13|81.03|82.22|81.12|82.13|81.03|24
1652119750000|2022-05-09 18:09:10|82.14|81.04|82.12|81.02|82.14|81.04|82.11|81.01|17
1652119760000|2022-05-09 18:09:20|82.13|81.03|82.24|81.14|82.25|81.15|82.12|81.02|18
1652119770000|2022-05-09 18:09:30|82.27|81.17|82.28|81.18|82.28|81.18|82.21|81.11|21
1652119780000|2022-05-09 18:09:40|82.29|81.19|82.26|81.16|82.3|81.2|82.22|81.12|24
1652119790000|2022-05-09 18:09:50|82.27|81.17|82.28|81.18|82.28|81.18|82.23|81.13|20
1652119800000|2022-05-09 18:10:00|82.27|81.17|82.12|81.02|82.28|81.18|82.11|81.01|26
1652119810000|2022-05-09 18:10:10|82.14|81.04|82.15|81.05|82.18|81.08|82.11|81.01|23
1652119820000|2022-05-09 18:10:20|82.12|81.02|82.11|81.01|82.18|81.08|82.11|81.01|19
1652119830000|2022-05-09 18:10:30|82.12|81.02|82.12|81.02|82.12|81.02|82.08|80.98|18
1652119840000|2022-05-09 18:10:40|82.11|81.01|82|80.9|82.11|81.01|82|80.9|18
1652119850000|2022-05-09 18:10:50|81.99|80.89|81.99|80.89|82.01|80.91|81.99|80.89|15
1652119860000|2022-05-09 18:11:00|81.97|80.87|82.12|81.02|82.12|81.02|81.94|80.84|23
1652119870000|2022-05-09 18:11:10|82.13|81.03|82.15|81.05|82.18|81.08|82.1|81|26
1652119880000|2022-05-09 18:11:20|82.17|81.07|82.13|81.03|82.19|81.09|82.11|81.01|19
1652119890000|2022-05-09 18:11:30|82.11|81.01|82.09|80.99|82.16|81.06|82.08|80.98|22
1652119900000|2022-05-09 18:11:40|82.1|81|82.16|81.06|82.17|81.07|82.07|80.97|20
1652119910000|2022-05-09 18:11:50|82.19|81.09|82.04|80.94|82.19|81.09|82.03|80.93|22
1652119920000|2022-05-09 18:12:00|82.03|80.93|82|80.9|82.03|80.93|81.97|80.87|16
1652119930000|2022-05-09 18:12:10|81.99|80.89|82.07|80.97|82.1|81|81.95|80.85|23
1652119940000|2022-05-09 18:12:20|82.08|80.98|82.03|80.93|82.11|81.01|81.99|80.89|22
1652119950000|2022-05-09 18:12:30|82.04|80.94|82.08|80.98|82.13|81.03|82.03|80.93|21
1652119960000|2022-05-09 18:12:40|82.09|80.99|82.12|81.02|82.13|81.03|82.05|80.95|20
1652119970000|2022-05-09 18:12:50|82.13|81.03|82.05|80.95|82.13|81.03|81.96|80.86|28
1652119980000|2022-05-09 18:13:00|82.06|80.96|82.08|80.98|82.1|81|82|80.9|26
1652119990000|2022-05-09 18:13:10|82.09|80.99|82.23|81.13|82.29|81.19|82.09|80.99|27
1652120000000|2022-05-09 18:13:20|82.24|81.14|82.25|81.15|82.29|81.19|82.21|81.11|24
1652120010000|2022-05-09 18:13:30|82.23|81.13|82.24|81.14|82.27|81.17|82.17|81.07|28
1652120020000|2022-05-09 18:13:40|82.25|81.15|82.18|81.08|82.26|81.16|82.14|81.04|24
1652120030000|2022-05-09 18:13:50|82.19|81.09|82.23|81.13|82.24|81.14|82.19|81.09|19
1652120040000|2022-05-09 18:14:00|82.22|81.12|82.19|81.09|82.25|81.15|82.15|81.05|21
1652120050000|2022-05-09 18:14:10|82.2|81.1|82.1|81|82.2|81.1|82.1|81|23
1652120060000|2022-05-09 18:14:20|82.11|81.01|82.06|80.96|82.13|81.03|82.05|80.95|27
1652120070000|2022-05-09 18:14:30|82.08|80.98|81.99|80.89|82.11|81.01|81.98|80.88|21
1652120080000|2022-05-09 18:14:40|82|80.9|82|80.9|82|80.9|81.94|80.84|24
1652120090000|2022-05-09 18:14:50|81.98|80.88|82|80.9|82.01|80.91|81.94|80.84|18
1652120100000|2022-05-09 18:15:00|81.99|80.89|82.15|81.05|82.19|81.09|81.99|80.89|21
1652120110000|2022-05-09 18:15:10|82.2|81.1|82.29|81.19|82.3|81.2|82.2|81.1|22
1652120120000|2022-05-09 18:15:20|82.31|81.21|82.22|81.12|82.31|81.21|82.19|81.09|25
1652120130000|2022-05-09 18:15:30|82.2|81.1|82.3|81.2|82.3|81.2|82.2|81.1|21
1652120140000|2022-05-09 18:15:40|82.29|81.19|82.41|81.31|82.48|81.38|82.29|81.19|20
1652120150000|2022-05-09 18:15:50|82.4|81.3|82.37|81.27|82.43|81.33|82.37|81.27|24
1652120160000|2022-05-09 18:16:00|82.4|81.3|82.41|81.31|82.42|81.32|82.38|81.28|21
1652120170000|2022-05-09 18:16:10|82.42|81.32|82.44|81.34|82.53|81.43|82.41|81.31|23
1652120180000|2022-05-09 18:16:20|82.42|81.32|82.42|81.32|82.44|81.34|82.41|81.31|20
1652120190000|2022-05-09 18:16:30|82.41|81.31|82.34|81.24|82.42|81.32|82.34|81.24|19
1652120200000|2022-05-09 18:16:40|82.35|81.25|82.36|81.26|82.37|81.27|82.32|81.22|20
1652120210000|2022-05-09 18:16:50|82.35|81.25|82.42|81.32|82.43|81.33|82.35|81.25|20
1652120220000|2022-05-09 18:17:00|82.41|81.31|82.59|81.49|82.59|81.49|82.4|81.3|32
1652120230000|2022-05-09 18:17:10|82.58|81.48|82.5|81.4|82.6|81.5|82.49|81.39|18
1652120240000|2022-05-09 18:17:20|82.51|81.41|82.56|81.46|82.58|81.48|82.5|81.4|25
1652120250000|2022-05-09 18:17:30|82.58|81.48|82.56|81.46|82.58|81.48|82.52|81.42|26
1652120260000|2022-05-09 18:17:40|82.57|81.47|82.52|81.42|82.6|81.5|82.52|81.42|16
1652120270000|2022-05-09 18:17:50|82.51|81.41|82.53|81.43|82.53|81.43|82.5|81.4|14
1652120280000|2022-05-09 18:18:00|82.52|81.42|82.5|81.4|82.52|81.42|82.5|81.4|12
1652120290000|2022-05-09 18:18:10|82.52|81.42|82.49|81.39|82.52|81.42|82.49|81.39|19
1652120300000|2022-05-09 18:18:20|82.51|81.41|82.6|81.5|82.6|81.5|82.49|81.39|19
1652120310000|2022-05-09 18:18:30|82.57|81.47|82.71|81.61|82.71|81.61|82.57|81.47|20
1652120320000|2022-05-09 18:18:40|82.7|81.6|82.68|81.58|82.71|81.61|82.58|81.48|29
1652120330000|2022-05-09 18:18:50|82.71|81.61|82.74|81.64|82.77|81.67|82.69|81.59|27
1652120340000|2022-05-09 18:19:00|82.73|81.63|82.73|81.63|82.74|81.64|82.68|81.58|30
1652120350000|2022-05-09 18:19:10|82.72|81.62|82.68|81.58|82.72|81.62|82.67|81.57|23
1652120360000|2022-05-09 18:19:20|82.69|81.59|82.65|81.55|82.76|81.66|82.63|81.53|30
1652120370000|2022-05-09 18:19:30|82.62|81.52|82.56|81.46|82.64|81.54|82.56|81.46|31
1652120380000|2022-05-09 18:19:40|82.59|81.49|82.61|81.51|82.62|81.52|82.51|81.41|25
1652120390000|2022-05-09 18:19:50|82.6|81.5|82.61|81.51|82.62|81.52|82.58|81.48|18
1652120400000|2022-05-09 18:20:00|82.63|81.53|82.45|81.35|82.63|81.53|82.45|81.35|22
1652120410000|2022-05-09 18:20:10|82.43|81.33|82.4|81.3|82.45|81.35|82.33|81.23|25
1652120420000|2022-05-09 18:20:20|82.39|81.29|82.25|81.15|82.4|81.3|82.25|81.15|27
1652120430000|2022-05-09 18:20:30|82.27|81.17|82.24|81.14|82.31|81.21|82.23|81.13|23
1652120440000|2022-05-09 18:20:40|82.23|81.13|82.18|81.08|82.23|81.13|82.18|81.08|12
1652120450000|2022-05-09 18:20:50|82.2|81.1|82.07|80.97|82.2|81.1|82.07|80.97|20
1652120460000|2022-05-09 18:21:00|82.05|80.95|82.02|80.92|82.05|80.95|82.01|80.91|17
1652120470000|2022-05-09 18:21:10|82.01|80.91|81.84|80.74|82.01|80.91|81.82|80.72|28
1652120480000|2022-05-09 18:21:20|81.82|80.72|81.86|80.76|81.86|80.76|81.8|80.7|27
1652120490000|2022-05-09 18:21:30|81.83|80.73|81.55|80.45|81.83|80.73|81.55|80.45|25
1652120500000|2022-05-09 18:21:40|81.52|80.42|81.68|80.58|81.74|80.64|81.52|80.42|29
1652120510000|2022-05-09 18:21:50|81.66|80.56|81.64|80.54|81.7|80.6|81.61|80.51|31
1652120520000|2022-05-09 18:22:00|81.67|80.57|81.66|80.56|81.69|80.59|81.6|80.5|26
1652120530000|2022-05-09 18:22:10|81.65|80.55|81.67|80.57|81.73|80.63|81.58|80.48|25
1652120540000|2022-05-09 18:22:20|81.66|80.56|81.5|80.4|81.67|80.57|81.5|80.4|25
1652120550000|2022-05-09 18:22:30|81.47|80.37|81.57|80.47|81.58|80.48|81.42|80.32|22
1652120560000|2022-05-09 18:22:40|81.55|80.45|81.22|80.12|81.56|80.46|81.22|80.12|32
1652120570000|2022-05-09 18:22:50|81.21|80.11|81.33|80.23|81.35|80.25|81.21|80.11|27
1652120580000|2022-05-09 18:23:00|81.32|80.22|81.2|80.1|81.32|80.22|81.18|80.08|29
1652120590000|2022-05-09 18:23:10|81.18|80.08|81.17|80.07|81.29|80.19|81.17|80.07|26
1652120600000|2022-05-09 18:23:20|81.15|80.05|81.19|80.09|81.26|80.16|81.11|80.01|23
1652120610000|2022-05-09 18:23:30|81.15|80.05|81.28|80.18|81.29|80.19|81.02|79.92|31
1652120620000|2022-05-09 18:23:40|81.24|80.14|81.57|80.47|81.59|80.49|81.24|80.14|32
1652120630000|2022-05-09 18:23:50|81.62|80.52|81.59|80.49|81.62|80.52|81.53|80.43|23
1652120640000|2022-05-09 18:24:00|81.6|80.5|81.7|80.6|81.7|80.6|81.6|80.5|22
1652120650000|2022-05-09 18:24:10|81.69|80.59|81.66|80.56|81.69|80.59|81.56|80.46|26
1652120660000|2022-05-09 18:24:20|81.67|80.57|81.5|80.4|81.7|80.6|81.48|80.38|30
1652120670000|2022-05-09 18:24:30|81.49|80.39|81.67|80.57|81.67|80.57|81.47|80.37|22
1652120680000|2022-05-09 18:24:40|81.69|80.59|81.77|80.67|81.77|80.67|81.64|80.54|28
1652120690000|2022-05-09 18:24:50|81.74|80.64|81.78|80.68|81.8|80.7|81.71|80.61|23
1652120700000|2022-05-09 18:25:00|81.8|80.7|81.71|80.61|81.8|80.7|81.62|80.52|28
1652120710000|2022-05-09 18:25:10|81.72|80.62|81.45|80.35|81.72|80.62|81.45|80.35|25
1652120720000|2022-05-09 18:25:20|81.47|80.37|81.46|80.36|81.5|80.4|81.43|80.33|30
1652120730000|2022-05-09 18:25:30|81.47|80.37|81.59|80.49|81.61|80.51|81.45|80.35|26
1652120740000|2022-05-09 18:25:40|81.6|80.5|81.59|80.49|81.62|80.52|81.59|80.49|19
1652120750000|2022-05-09 18:25:50|81.6|80.5|81.88|80.78|81.88|80.78|81.6|80.5|25
1652120760000|2022-05-09 18:26:00|81.86|80.76|81.9|80.8|81.92|80.82|81.85|80.75|29
1652120770000|2022-05-09 18:26:10|81.89|80.79|82.13|81.03|82.17|81.07|81.89|80.79|31
1652120780000|2022-05-09 18:26:20|82.15|81.05|81.93|80.83|82.16|81.06|81.92|80.82|28
1652120790000|2022-05-09 18:26:30|81.92|80.82|81.88|80.78|81.93|80.83|81.81|80.71|26
1652120800000|2022-05-09 18:26:40|81.9|80.8|81.79|80.69|81.92|80.82|81.71|80.61|32
1652120810000|2022-05-09 18:26:50|81.77|80.67|81.8|80.7|81.8|80.7|81.69|80.59|26
1652120820000|2022-05-09 18:27:00|81.79|80.69|81.96|80.86|82|80.9|81.79|80.69|35
1652120830000|2022-05-09 18:27:10|81.92|80.82|81.91|80.81|81.92|80.82|81.87|80.77|23
1652120840000|2022-05-09 18:27:20|81.88|80.78|81.91|80.81|81.93|80.83|81.87|80.77|25
1652120850000|2022-05-09 18:27:30|81.9|80.8|81.84|80.74|81.9|80.8|81.84|80.74|22
1652120860000|2022-05-09 18:27:40|81.81|80.71|81.71|80.61|81.84|80.74|81.71|80.61|27
1652120870000|2022-05-09 18:27:50|81.7|80.6|81.65|80.55|81.72|80.62|81.64|80.54|19
1652120880000|2022-05-09 18:28:00|81.63|80.53|81.48|80.38|81.65|80.55|81.48|80.38|30
1652120890000|2022-05-09 18:28:10|81.41|80.31|81.51|80.41|81.51|80.41|81.39|80.29|32
1652120900000|2022-05-09 18:28:20|81.5|80.4|81.48|80.38|81.54|80.44|81.48|80.38|23
1652120910000|2022-05-09 18:28:30|81.5|80.4|81.49|80.39|81.51|80.41|81.46|80.36|26
1652120920000|2022-05-09 18:28:40|81.5|80.4|81.57|80.47|81.57|80.47|81.49|80.39|23
1652120930000|2022-05-09 18:28:50|81.58|80.48|81.6|80.5|81.66|80.56|81.58|80.48|27
1652120940000|2022-05-09 18:29:00|81.61|80.51|81.59|80.49|81.64|80.54|81.59|80.49|21
1652120950000|2022-05-09 18:29:10|81.6|80.5|81.84|80.74|81.85|80.75|81.6|80.5|24
1652120960000|2022-05-09 18:29:20|81.86|80.76|81.78|80.68|81.86|80.76|81.77|80.67|26
1652120970000|2022-05-09 18:29:30|81.8|80.7|81.59|80.49|81.8|80.7|81.59|80.49|27
1652120980000|2022-05-09 18:29:40|81.6|80.5|81.57|80.47|81.63|80.53|81.57|80.47|26
1652120990000|2022-05-09 18:29:50|81.6|80.5|81.51|80.41|81.6|80.5|81.41|80.31|30
1652121000000|2022-05-09 18:30:00|81.49|80.39|81.47|80.37|81.5|80.4|81.46|80.36|22
1652121010000|2022-05-09 18:30:10|81.49|80.39|81.34|80.24|81.49|80.39|81.31|80.21|29
1652121020000|2022-05-09 18:30:20|81.3|80.2|81.22|80.12|81.37|80.27|81.21|80.11|26
1652121030000|2022-05-09 18:30:30|81.23|80.13|81.24|80.14|81.32|80.22|81.23|80.13|23
1652121040000|2022-05-09 18:30:40|81.26|80.16|81.27|80.17|81.29|80.19|81.21|80.11|28
1652121050000|2022-05-09 18:30:50|81.28|80.18|81.45|80.35|81.46|80.36|81.27|80.17|26
1652121060000|2022-05-09 18:31:00|81.46|80.36|81.55|80.45|81.55|80.45|81.41|80.31|20
1652121070000|2022-05-09 18:31:10|81.57|80.47|81.46|80.36|81.6|80.5|81.46|80.36|28
1652121080000|2022-05-09 18:31:20|81.44|80.34|81.38|80.28|81.44|80.34|81.34|80.24|26
1652121090000|2022-05-09 18:31:30|81.4|80.3|81.28|80.18|81.4|80.3|81.24|80.14|33
1652121100000|2022-05-09 18:31:40|81.3|80.2|81.22|80.12|81.31|80.21|81.22|80.12|26
1652121110000|2022-05-09 18:31:50|81.23|80.13|81.13|80.03|81.23|80.13|81.11|80.01|24
1652121120000|2022-05-09 18:32:00|81.1|80|81.01|79.91|81.15|80.05|81.01|79.91|27
1652121130000|2022-05-09 18:32:10|81|79.9|80.85|79.75|81.02|79.92|80.84|79.74|27
1652121140000|2022-05-09 18:32:20|80.84|79.74|80.88|79.78|80.9|79.8|80.81|79.71|22
1652121150000|2022-05-09 18:32:30|80.9|79.8|80.86|79.76|80.93|79.83|80.85|79.75|23
1652121160000|2022-05-09 18:32:40|80.85|79.75|80.69|79.59|80.86|79.76|80.69|79.59|19
1652121170000|2022-05-09 18:32:50|80.7|79.6|80.76|79.66|80.8|79.7|80.69|79.59|27
1652121180000|2022-05-09 18:33:00|80.74|79.64|80.68|79.58|80.74|79.64|80.68|79.58|21
1652121190000|2022-05-09 18:33:10|80.67|79.57|80.51|79.41|80.68|79.58|80.5|79.4|23
1652121200000|2022-05-09 18:33:20|80.54|79.44|80.59|79.49|80.67|79.57|80.54|79.44|25
1652121210000|2022-05-09 18:33:30|80.58|79.48|80.8|79.7|80.8|79.7|80.53|79.43|30
1652121220000|2022-05-09 18:33:40|80.79|79.69|80.65|79.55|80.82|79.72|80.61|79.51|27
1652121230000|2022-05-09 18:33:50|80.68|79.58|80.75|79.65|80.8|79.7|80.62|79.52|32
1652121240000|2022-05-09 18:34:00|80.73|79.63|81|79.9|81|79.9|80.7|79.6|29
1652121250000|2022-05-09 18:34:10|81.01|79.91|81.41|80.31|81.41|80.31|81.01|79.91|33
1652121260000|2022-05-09 18:34:20|81.43|80.33|81.45|80.35|81.46|80.36|81.25|80.15|33
1652121270000|2022-05-09 18:34:30|81.49|80.39|81.66|80.56|81.66|80.56|81.38|80.28|34
1652121280000|2022-05-09 18:34:40|81.62|80.52|81.54|80.44|81.66|80.56|81.48|80.38|29
1652121290000|2022-05-09 18:34:50|81.57|80.47|81.56|80.46|81.71|80.61|81.55|80.45|29
1652121300000|2022-05-09 18:35:00|81.58|80.48|81.45|80.35|81.59|80.49|81.45|80.35|30
1652121310000|2022-05-09 18:35:10|81.44|80.34|81.45|80.35|81.45|80.35|81.26|80.16|27
1652121320000|2022-05-09 18:35:20|81.46|80.36|81.46|80.36|81.6|80.5|81.46|80.36|28
1652121330000|2022-05-09 18:35:30|81.48|80.38|81.41|80.31|81.48|80.38|81.32|80.22|30
1652121340000|2022-05-09 18:35:40|81.42|80.32|81.34|80.24|81.42|80.32|81.33|80.23|26
1652121350000|2022-05-09 18:35:50|81.38|80.28|81.16|80.06|81.4|80.3|81.16|80.06|30
1652121360000|2022-05-09 18:36:00|81.15|80.05|81.05|79.95|81.15|80.05|81|79.9|28
1652121370000|2022-05-09 18:36:10|81.08|79.98|81.13|80.03|81.21|80.11|81.08|79.98|29
1652121380000|2022-05-09 18:36:20|81.14|80.04|81|79.9|81.21|80.11|81|79.9|24
1652121390000|2022-05-09 18:36:30|80.99|79.89|80.88|79.78|80.99|79.89|80.85|79.75|21
1652121400000|2022-05-09 18:36:40|80.9|79.8|80.84|79.74|80.9|79.8|80.8|79.7|19
1652121410000|2022-05-09 18:36:50|80.88|79.78|80.74|79.64|80.89|79.79|80.74|79.64|25
1652121420000|2022-05-09 18:37:00|80.79|79.69|80.78|79.68|80.8|79.7|80.68|79.58|28
1652121430000|2022-05-09 18:37:10|80.81|79.71|80.79|79.69|80.98|79.88|80.79|79.69|25
1652121440000|2022-05-09 18:37:20|80.78|79.68|80.88|79.78|80.88|79.78|80.68|79.58|28
1652121450000|2022-05-09 18:37:30|80.89|79.79|80.79|79.69|80.96|79.86|80.75|79.65|31
1652121460000|2022-05-09 18:37:40|80.8|79.7|80.83|79.73|80.89|79.79|80.79|79.69|27
1652121470000|2022-05-09 18:37:50|80.87|79.77|80.79|79.69|80.9|79.8|80.78|79.68|22
1652121480000|2022-05-09 18:38:00|80.78|79.68|80.9|79.8|80.9|79.8|80.72|79.62|26
1652121490000|2022-05-09 18:38:10|80.89|79.79|81.1|80|81.12|80.02|80.89|79.79|26
1652121500000|2022-05-09 18:38:20|81.12|80.02|80.98|79.88|81.16|80.06|80.97|79.87|29
1652121510000|2022-05-09 18:38:30|81|79.9|81|79.9|81.1|80|80.94|79.84|33
1652121520000|2022-05-09 18:38:40|81.04|79.94|81.04|79.94|81.1|80|81.01|79.91|30
1652121530000|2022-05-09 18:38:50|81.03|79.93|81.08|79.98|81.12|80.02|80.9|79.8|28
1652121540000|2022-05-09 18:39:00|81.05|79.95|80.96|79.86|81.06|79.96|80.95|79.85|27
1652121550000|2022-05-09 18:39:10|80.99|79.89|80.79|79.69|81|79.9|80.79|79.69|29
1652121560000|2022-05-09 18:39:20|80.78|79.68|80.77|79.67|80.8|79.7|80.7|79.6|23
1652121570000|2022-05-09 18:39:30|80.78|79.68|80.58|79.48|80.78|79.68|80.58|79.48|27
1652121580000|2022-05-09 18:39:40|80.6|79.5|80.51|79.41|80.65|79.55|80.51|79.41|32
1652121590000|2022-05-09 18:39:50|80.48|79.38|80.5|79.4|80.53|79.43|80.47|79.37|23
1652121600000|2022-05-09 18:40:00|80.38|79.28|80.35|79.25|80.41|79.31|80.31|79.21|22
1652121610000|2022-05-09 18:40:10|80.32|79.22|80.25|79.15|80.34|79.24|80.11|79.01|24
1652121620000|2022-05-09 18:40:20|80.24|79.14|80.28|79.18|80.28|79.18|80.15|79.05|29
1652121630000|2022-05-09 18:40:30|80.27|79.17|80.17|79.07|80.27|79.17|80.17|79.07|22
1652121640000|2022-05-09 18:40:40|80.16|79.06|80.08|78.98|80.16|79.06|80|78.9|27
1652121650000|2022-05-09 18:40:50|80.09|78.99|80.01|78.91|80.09|78.99|79.97|78.87|22
1652121660000|2022-05-09 18:41:00|80.02|78.92|80.29|79.19|80.29|79.19|79.99|78.89|26
1652121670000|2022-05-09 18:41:10|80.28|79.18|80.36|79.26|80.41|79.31|80.25|79.15|29
1652121680000|2022-05-09 18:41:20|80.37|79.27|80.26|79.16|80.38|79.28|80.25|79.15|30
1652121690000|2022-05-09 18:41:30|80.24|79.14|80.11|79.01|80.27|79.17|80.1|79|28
1652121700000|2022-05-09 18:41:40|80.1|79|80.03|78.93|80.1|79|79.99|78.89|31
1652121710000|2022-05-09 18:41:50|80.01|78.91|79.82|78.72|80.01|78.91|79.8|78.7|25
1652121720000|2022-05-09 18:42:00|79.8|78.7|79.77|78.67|79.81|78.71|79.7|78.6|29
1652121730000|2022-05-09 18:42:10|79.79|78.69|79.68|78.58|79.9|78.8|79.61|78.51|25
1652121740000|2022-05-09 18:42:20|79.67|78.57|79.59|78.49|79.69|78.59|79.56|78.46|25
1652121750000|2022-05-09 18:42:30|79.58|78.48|79.34|78.24|79.64|78.54|79.34|78.24|25
1652121760000|2022-05-09 18:42:40|79.35|78.25|79.19|78.09|79.35|78.25|79.19|78.09|31
1652121770000|2022-05-09 18:42:50|79.14|78.04|78.79|77.69|79.19|78.09|78.79|77.69|29
1652121780000|2022-05-09 18:43:00|78.76|77.66|78.77|77.67|78.82|77.72|78.63|77.53|29
1652121790000|2022-05-09 18:43:10|78.76|77.66|78.54|77.44|78.76|77.66|78.5|77.4|35
1652121800000|2022-05-09 18:43:20|78.51|77.41|78.59|77.49|78.59|77.49|78.3|77.2|33
1652121810000|2022-05-09 18:43:30|78.58|77.48|78.47|77.37|78.75|77.65|78.44|77.34|30
1652121820000|2022-05-09 18:43:40|78.46|77.36|78.24|77.14|78.52|77.42|78.24|77.14|30
1652121830000|2022-05-09 18:43:50|78.22|77.12|77.96|76.86|78.24|77.14|77.77|76.67|35
1652121840000|2022-05-09 18:44:00|77.98|76.88|78|76.9|78.11|77.01|77.85|76.75|28
1652121850000|2022-05-09 18:44:10|77.95|76.85|78.34|77.24|78.34|77.24|77.92|76.82|30
1652121860000|2022-05-09 18:44:20|78.37|77.27|78.63|77.53|78.64|77.54|78.37|77.27|33
1652121870000|2022-05-09 18:44:30|78.61|77.51|78.58|77.48|78.8|77.7|78.58|77.48|37
1652121880000|2022-05-09 18:44:40|78.56|77.46|78.73|77.63|78.79|77.69|78.54|77.44|26
1652121890000|2022-05-09 18:44:50|78.71|77.61|78.4|77.3|78.74|77.64|78.37|77.27|35
1652121900000|2022-05-09 18:45:00|78.38|77.28|78.65|77.55|78.72|77.62|78.31|77.21|29
1652121910000|2022-05-09 18:45:10|78.67|77.57|78.84|77.74|78.85|77.75|78.63|77.53|30
1652121920000|2022-05-09 18:45:20|78.78|77.68|78.63|77.53|78.84|77.74|78.6|77.5|26
1652121930000|2022-05-09 18:45:30|78.66|77.56|78.71|77.61|78.79|77.69|78.61|77.51|33
1652121940000|2022-05-09 18:45:40|78.69|77.59|78.94|77.84|78.94|77.84|78.69|77.59|27
1652121950000|2022-05-09 18:45:50|78.96|77.86|78.98|77.88|79|77.9|78.93|77.83|26
1652121960000|2022-05-09 18:46:00|78.99|77.89|79.17|78.07|79.17|78.07|78.91|77.81|28
1652121970000|2022-05-09 18:46:10|79.16|78.06|79.31|78.21|79.31|78.21|79.05|77.95|31
1652121980000|2022-05-09 18:46:20|79.3|78.2|79.46|78.36|79.46|78.36|79.28|78.18|29
1652121990000|2022-05-09 18:46:30|79.43|78.33|79.46|78.36|79.47|78.37|79.31|78.21|26
1652122000000|2022-05-09 18:46:40|79.48|78.38|79.59|78.49|79.6|78.5|79.44|78.34|32
1652122010000|2022-05-09 18:46:50|79.6|78.5|79.76|78.66|79.79|78.69|79.59|78.49|26
1652122020000|2022-05-09 18:47:00|79.74|78.64|79.85|78.75|79.85|78.75|79.69|78.59|28
1652122030000|2022-05-09 18:47:10|79.89|78.79|80.13|79.03|80.14|79.04|79.8|78.7|31
1652122040000|2022-05-09 18:47:20|80.1|79|80.27|79.17|80.34|79.24|80.02|78.92|29
1652122050000|2022-05-09 18:47:30|80.26|79.16|80.27|79.17|80.32|79.22|80.13|79.03|33
1652122060000|2022-05-09 18:47:40|80.26|79.16|80.27|79.17|80.31|79.21|80.18|79.08|32
1652122070000|2022-05-09 18:47:50|80.3|79.2|80.3|79.2|80.35|79.25|80.18|79.08|30
1652122080000|2022-05-09 18:48:00|80.28|79.18|80.43|79.33|80.52|79.42|80.28|79.18|31
1652122090000|2022-05-09 18:48:10|80.42|79.32|80.41|79.31|80.44|79.34|80.25|79.15|29
1652122100000|2022-05-09 18:48:20|80.43|79.33|80.48|79.38|80.52|79.42|80.36|79.26|29
1652122110000|2022-05-09 18:48:30|80.52|79.42|80.41|79.31|80.52|79.42|80.36|79.26|23
1652122120000|2022-05-09 18:48:40|80.4|79.3|80.51|79.41|80.59|79.49|80.4|79.3|26
1652122130000|2022-05-09 18:48:50|80.5|79.4|80.59|79.49|80.66|79.56|80.49|79.39|32
1652122140000|2022-05-09 18:49:00|80.57|79.47|80.47|79.37|80.57|79.47|80.4|79.3|28
1652122150000|2022-05-09 18:49:10|80.49|79.39|80.25|79.15|80.49|79.39|80.25|79.15|23
1652122160000|2022-05-09 18:49:20|80.27|79.17|80.13|79.03|80.27|79.17|80.11|79.01|25
1652122170000|2022-05-09 18:49:30|80.1|79|80.09|78.99|80.17|79.07|80.06|78.96|31
1652122180000|2022-05-09 18:49:40|80.11|79.01|80.03|78.93|80.12|79.02|80.03|78.93|27
1652122190000|2022-05-09 18:49:50|80.02|78.92|80.21|79.11|80.22|79.12|80.02|78.92|27
1652122200000|2022-05-09 18:50:00|80.24|79.14|80.07|78.97|80.25|79.15|80.04|78.94|29
1652122210000|2022-05-09 18:50:10|80.05|78.95|80.11|79.01|80.15|79.05|80.03|78.93|27
1652122220000|2022-05-09 18:50:20|80.12|79.02|79.97|78.87|80.16|79.06|79.95|78.85|32
1652122230000|2022-05-09 18:50:30|79.98|78.88|79.83|78.73|79.98|78.88|79.83|78.73|30
1652122240000|2022-05-09 18:50:40|79.82|78.72|79.8|78.7|79.82|78.72|79.64|78.54|29
1652122250000|2022-05-09 18:50:50|79.78|78.68|79.7|78.6|79.8|78.7|79.64|78.54|21
1652122260000|2022-05-09 18:51:00|79.71|78.61|79.81|78.71|79.82|78.72|79.62|78.52|30
1652122270000|2022-05-09 18:51:10|79.82|78.72|79.97|78.87|80.01|78.91|79.82|78.72|27
1652122280000|2022-05-09 18:51:20|79.94|78.84|80.03|78.93|80.04|78.94|79.9|78.8|26
1652122290000|2022-05-09 18:51:30|80.04|78.94|80.03|78.93|80.09|78.99|79.93|78.83|28
1652122300000|2022-05-09 18:51:40|80.02|78.92|80.18|79.08|80.19|79.09|80|78.9|24
1652122310000|2022-05-09 18:51:50|80.2|79.1|80.24|79.14|80.3|79.2|80.19|79.09|26
1652122320000|2022-05-09 18:52:00|80.23|79.13|80.51|79.41|80.53|79.43|80.23|79.13|28
1652122330000|2022-05-09 18:52:10|80.53|79.43|80.59|79.49|80.71|79.61|80.51|79.41|27
1652122340000|2022-05-09 18:52:20|80.56|79.46|80.56|79.46|80.68|79.58|80.54|79.44|32
1652122350000|2022-05-09 18:52:30|80.53|79.43|80.73|79.63|80.73|79.63|80.53|79.43|30
1652122360000|2022-05-09 18:52:40|80.71|79.61|80.68|79.58|80.74|79.64|80.63|79.53|30
1652122370000|2022-05-09 18:52:50|80.69|79.59|80.51|79.41|80.69|79.59|80.51|79.41|23
1652122380000|2022-05-09 18:53:00|80.5|79.4|80.61|79.51|80.61|79.51|80.5|79.4|20
1652122390000|2022-05-09 18:53:10|80.62|79.52|80.5|79.4|80.62|79.52|80.49|79.39|18
1652122400000|2022-05-09 18:53:20|80.49|79.39|80.34|79.24|80.5|79.4|80.28|79.18|31
1652122410000|2022-05-09 18:53:30|80.33|79.23|80.14|79.04|80.33|79.23|80.13|79.03|26
1652122420000|2022-05-09 18:53:40|80.13|79.03|80.02|78.92|80.21|79.11|80.02|78.92|28
1652122430000|2022-05-09 18:53:50|80.01|78.91|79.92|78.82|80.01|78.91|79.92|78.82|25
1652122440000|2022-05-09 18:54:00|79.93|78.83|79.99|78.89|80.1|79|79.93|78.83|25
1652122450000|2022-05-09 18:54:10|80|78.9|80.06|78.96|80.1|79|79.99|78.89|19
1652122460000|2022-05-09 18:54:20|80.05|78.95|80.14|79.04|80.15|79.05|80|78.9|22
1652122470000|2022-05-09 18:54:30|80.12|79.02|80.24|79.14|80.31|79.21|80.12|79.02|31
1652122480000|2022-05-09 18:54:40|80.23|79.13|80.15|79.05|80.23|79.13|80.15|79.05|23
1652122490000|2022-05-09 18:54:50|80.13|79.03|79.98|78.88|80.15|79.05|79.98|78.88|24
1652122500000|2022-05-09 18:55:00|80|78.9|80.11|79.01|80.14|79.04|79.98|78.88|25
1652122510000|2022-05-09 18:55:10|80.12|79.02|80.11|79.01|80.12|79.02|80.07|78.97|20
1652122520000|2022-05-09 18:55:20|80.1|79|80.11|79.01|80.16|79.06|80.1|79|26
1652122530000|2022-05-09 18:55:30|80.12|79.02|80.17|79.07|80.19|79.09|80.11|79.01|25
1652122540000|2022-05-09 18:55:40|80.2|79.1|80.27|79.17|80.3|79.2|80.18|79.08|25
1652122550000|2022-05-09 18:55:50|80.23|79.13|80.28|79.18|80.3|79.2|80.22|79.12|26
1652122560000|2022-05-09 18:56:00|80.3|79.2|80.24|79.14|80.3|79.2|80.21|79.11|26
1652122570000|2022-05-09 18:56:10|80.26|79.16|80.12|79.02|80.28|79.18|80.12|79.02|25
1652122580000|2022-05-09 18:56:20|80.13|79.03|80.36|79.26|80.39|79.29|80.13|79.03|24
1652122590000|2022-05-09 18:56:30|80.37|79.27|80.4|79.3|80.47|79.37|80.36|79.26|27
1652122600000|2022-05-09 18:56:40|80.39|79.29|80.58|79.48|80.58|79.48|80.39|79.29|30
1652122610000|2022-05-09 18:56:50|80.6|79.5|80.47|79.37|80.61|79.51|80.41|79.31|29
1652122620000|2022-05-09 18:57:00|80.46|79.36|80.43|79.33|80.5|79.4|80.4|79.3|30
1652122630000|2022-05-09 18:57:10|80.42|79.32|80.47|79.37|80.48|79.38|80.41|79.31|24
1652122640000|2022-05-09 18:57:20|80.5|79.4|80.54|79.44|80.62|79.52|80.49|79.39|23
1652122650000|2022-05-09 18:57:30|80.53|79.43|80.42|79.32|80.54|79.44|80.41|79.31|21
1652122660000|2022-05-09 18:57:40|80.41|79.31|80.29|79.19|80.41|79.31|80.29|79.19|24
1652122670000|2022-05-09 18:57:50|80.27|79.17|80.27|79.17|80.3|79.2|80.24|79.14|28
1652122680000|2022-05-09 18:58:00|80.23|79.13|80.19|79.09|80.24|79.14|80.19|79.09|16
1652122690000|2022-05-09 18:58:10|80.2|79.1|80.14|79.04|80.2|79.1|80.1|79|25
1652122700000|2022-05-09 18:58:20|80.13|79.03|80.04|78.94|80.18|79.08|80.04|78.94|20
1652122710000|2022-05-09 18:58:30|80.05|78.95|80.14|79.04|80.14|79.04|80.04|78.94|28
1652122720000|2022-05-09 18:58:40|80.13|79.03|80.03|78.93|80.13|79.03|80.03|78.93|19
1652122730000|2022-05-09 18:58:50|80.02|78.92|79.95|78.85|80.02|78.92|79.94|78.84|26
1652122740000|2022-05-09 18:59:00|79.93|78.83|79.8|78.7|79.93|78.83|79.8|78.7|25
1652122750000|2022-05-09 18:59:10|79.81|78.71|79.72|78.62|79.82|78.72|79.72|78.62|30
1652122760000|2022-05-09 18:59:20|79.71|78.61|79.73|78.63|79.8|78.7|79.71|78.61|22
1652122770000|2022-05-09 18:59:30|79.72|78.62|79.74|78.64|79.76|78.66|79.67|78.57|22
1652122780000|2022-05-09 18:59:40|79.73|78.63|79.71|78.61|79.73|78.63|79.63|78.53|23
1652122790000|2022-05-09 18:59:50|79.7|78.6|79.8|78.7|79.82|78.72|79.69|78.59|26
1652122800000|2022-05-09 19:00:00|79.81|78.71|79.74|78.64|79.88|78.78|79.74|78.64|26
1652122810000|2022-05-09 19:00:10|79.72|78.62|79.58|78.48|79.72|78.62|79.57|78.47|31
1652122820000|2022-05-09 19:00:20|79.52|78.42|79.37|78.27|79.6|78.5|79.33|78.23|28
1652122830000|2022-05-09 19:00:30|79.38|78.28|79.54|78.44|79.56|78.46|79.32|78.22|31
1652122840000|2022-05-09 19:00:40|79.53|78.43|79.54|78.44|79.56|78.46|79.39|78.29|31
1652122850000|2022-05-09 19:00:50|79.61|78.51|79.8|78.7|79.8|78.7|79.56|78.46|27
1652122860000|2022-05-09 19:01:00|79.82|78.72|80.06|78.96|80.08|78.98|79.81|78.71|33
1652122870000|2022-05-09 19:01:10|80.08|78.98|80.2|79.1|80.27|79.17|80.05|78.95|34
1652122880000|2022-05-09 19:01:20|80.18|79.08|80.27|79.17|80.39|79.29|80.18|79.08|29
1652122890000|2022-05-09 19:01:30|80.26|79.16|80.23|79.13|80.3|79.2|80.2|79.1|28
1652122900000|2022-05-09 19:01:40|80.22|79.12|80.08|78.98|80.29|79.19|80.06|78.96|32
1652122910000|2022-05-09 19:01:50|80.07|78.97|80.11|79.01|80.12|79.02|80.06|78.96|26
1652122920000|2022-05-09 19:02:00|80.1|79|79.99|78.89|80.17|79.07|79.96|78.86|30
1652122930000|2022-05-09 19:02:10|79.97|78.87|79.79|78.69|79.98|78.88|79.73|78.63|28
1652122940000|2022-05-09 19:02:20|79.78|78.68|79.83|78.73|79.94|78.84|79.78|78.68|30
1652122950000|2022-05-09 19:02:30|79.81|78.71|79.92|78.82|79.94|78.84|79.81|78.71|25
1652122960000|2022-05-09 19:02:40|79.91|78.81|79.96|78.86|79.97|78.87|79.89|78.79|25
1652122970000|2022-05-09 19:02:50|79.93|78.83|79.84|78.74|79.94|78.84|79.84|78.74|21
1652122980000|2022-05-09 19:03:00|79.83|78.73|79.82|78.72|79.88|78.78|79.81|78.71|19
1652122990000|2022-05-09 19:03:10|79.81|78.71|79.88|78.78|79.93|78.83|79.81|78.71|22
1652123000000|2022-05-09 19:03:20|79.9|78.8|79.72|78.62|79.9|78.8|79.7|78.6|22
1652123010000|2022-05-09 19:03:30|79.71|78.61|79.46|78.36|79.72|78.62|79.46|78.36|28
1652123020000|2022-05-09 19:03:40|79.44|78.34|79.53|78.43|79.54|78.44|79.42|78.32|22
1652123030000|2022-05-09 19:03:50|79.52|78.42|79.36|78.26|79.54|78.44|79.36|78.26|24
1652123040000|2022-05-09 19:04:00|79.34|78.24|79.2|78.1|79.35|78.25|79.15|78.05|32
1652123050000|2022-05-09 19:04:10|79.21|78.11|79.18|78.08|79.3|78.2|79.14|78.04|26
1652123060000|2022-05-09 19:04:20|79.17|78.07|79.2|78.1|79.32|78.22|79.17|78.07|24
1652123070000|2022-05-09 19:04:30|79.22|78.12|79.2|78.1|79.31|78.21|79.19|78.09|26
1652123080000|2022-05-09 19:04:40|79.19|78.09|79.24|78.14|79.28|78.18|79.15|78.05|26
1652123090000|2022-05-09 19:04:50|79.23|78.13|79.21|78.11|79.23|78.13|79.12|78.02|26
1652123100000|2022-05-09 19:05:00|79.2|78.1|79.24|78.14|79.25|78.15|79.17|78.07|26
1652123110000|2022-05-09 19:05:10|79.23|78.13|79.38|78.28|79.38|78.28|79.23|78.13|23
1652123120000|2022-05-09 19:05:20|79.4|78.3|79.3|78.2|79.4|78.3|79.3|78.2|29
1652123130000|2022-05-09 19:05:30|79.29|78.19|79.18|78.08|79.31|78.21|79.17|78.07|28
1652123140000|2022-05-09 19:05:40|79.16|78.06|79.1|78|79.16|78.06|79.05|77.95|29
1652123150000|2022-05-09 19:05:50|79.09|77.99|78.98|77.88|79.09|77.99|78.98|77.88|18
1652123160000|2022-05-09 19:06:00|79|77.9|79.05|77.95|79.11|78.01|78.98|77.88|29
1652123170000|2022-05-09 19:06:10|79.09|77.99|79.08|77.98|79.11|78.01|78.99|77.89|21
1652123180000|2022-05-09 19:06:20|79.09|77.99|79.13|78.03|79.14|78.04|79.09|77.99|24
1652123190000|2022-05-09 19:06:30|79.12|78.02|79.09|77.99|79.13|78.03|79.07|77.97|26
1652123200000|2022-05-09 19:06:40|79.1|78|79.15|78.05|79.18|78.08|79.09|77.99|17
1652123210000|2022-05-09 19:06:50|79.16|78.06|79.42|78.32|79.46|78.36|79.16|78.06|31
1652123220000|2022-05-09 19:07:00|79.43|78.33|79.53|78.43|79.55|78.45|79.4|78.3|31
1652123230000|2022-05-09 19:07:10|79.55|78.45|79.52|78.42|79.59|78.49|79.48|78.38|29
1652123240000|2022-05-09 19:07:20|79.53|78.43|79.54|78.44|79.58|78.48|79.5|78.4|28
1652123250000|2022-05-09 19:07:30|79.57|78.47|79.69|78.59|79.7|78.6|79.5|78.4|30
1652123260000|2022-05-09 19:07:40|79.7|78.6|79.58|78.48|79.72|78.62|79.58|78.48|21
1652123270000|2022-05-09 19:07:50|79.57|78.47|79.68|78.58|79.7|78.6|79.54|78.44|25
1652123280000|2022-05-09 19:08:00|79.66|78.56|79.74|78.64|79.74|78.64|79.59|78.49|20
1652123290000|2022-05-09 19:08:10|79.73|78.63|79.8|78.7|79.81|78.71|79.71|78.61|29
1652123300000|2022-05-09 19:08:20|79.79|78.69|79.78|78.68|79.81|78.71|79.76|78.66|20
1652123310000|2022-05-09 19:08:30|79.79|78.69|79.89|78.79|79.89|78.79|79.78|78.68|22
1652123320000|2022-05-09 19:08:40|79.9|78.8|79.79|78.69|79.9|78.8|79.79|78.69|22
1652123330000|2022-05-09 19:08:50|79.8|78.7|79.79|78.69|79.85|78.75|79.78|78.68|19
1652123340000|2022-05-09 19:09:00|79.78|78.68|79.59|78.49|79.78|78.68|79.59|78.49|28
1652123350000|2022-05-09 19:09:10|79.57|78.47|79.57|78.47|79.69|78.59|79.56|78.46|37
1652123360000|2022-05-09 19:09:20|79.56|78.46|79.42|78.32|79.6|78.5|79.42|78.32|26
1652123370000|2022-05-09 19:09:30|79.43|78.33|79.51|78.41|79.51|78.41|79.39|78.29|25
1652123380000|2022-05-09 19:09:40|79.52|78.42|79.44|78.34|79.52|78.42|79.43|78.33|25
1652123390000|2022-05-09 19:09:50|79.45|78.35|79.49|78.39|79.52|78.42|79.44|78.34|21
1652123400000|2022-05-09 19:10:00|79.47|78.37|79.63|78.53|79.66|78.56|79.47|78.37|22
1652123410000|2022-05-09 19:10:10|79.64|78.54|79.75|78.65|79.82|78.72|79.64|78.54|28
1652123420000|2022-05-09 19:10:20|79.77|78.67|79.86|78.76|79.91|78.81|79.71|78.61|32
1652123430000|2022-05-09 19:10:30|79.88|78.78|79.86|78.76|79.89|78.79|79.82|78.72|23
1652123440000|2022-05-09 19:10:40|79.87|78.77|79.91|78.81|79.99|78.89|79.87|78.77|24
1652123450000|2022-05-09 19:10:50|79.92|78.82|79.91|78.81|80|78.9|79.91|78.81|21
1652123460000|2022-05-09 19:11:00|79.92|78.82|80.14|79.04|80.14|79.04|79.92|78.82|27
1652123470000|2022-05-09 19:11:10|80.12|79.02|80.24|79.14|80.24|79.14|80.1|79|30
1652123480000|2022-05-09 19:11:20|80.25|79.15|80.29|79.19|80.41|79.31|80.24|79.14|30
1652123490000|2022-05-09 19:11:30|80.3|79.2|80.39|79.29|80.4|79.3|80.25|79.15|29
1652123500000|2022-05-09 19:11:40|80.35|79.25|80.31|79.21|80.35|79.25|80.26|79.16|25
1652123510000|2022-05-09 19:11:50|80.33|79.23|80.31|79.21|80.34|79.24|80.23|79.13|26
1652123520000|2022-05-09 19:12:00|80.3|79.2|80.12|79.02|80.3|79.2|80.12|79.02|28
1652123530000|2022-05-09 19:12:10|80.1|79|80.21|79.11|80.23|79.13|80.04|78.94|26
1652123540000|2022-05-09 19:12:20|80.17|79.07|80.31|79.21|80.31|79.21|80.16|79.06|25
1652123550000|2022-05-09 19:12:30|80.3|79.2|80.3|79.2|80.43|79.33|80.25|79.15|27
1652123560000|2022-05-09 19:12:40|80.28|79.18|80.27|79.17|80.3|79.2|80.22|79.12|29
1652123570000|2022-05-09 19:12:50|80.3|79.2|80.35|79.25|80.39|79.29|80.21|79.11|27
1652123580000|2022-05-09 19:13:00|80.39|79.29|80.44|79.34|80.45|79.35|80.32|79.22|25
1652123590000|2022-05-09 19:13:10|80.43|79.33|80.56|79.46|80.56|79.46|80.4|79.3|29
1652123600000|2022-05-09 19:13:20|80.6|79.5|80.53|79.43|80.6|79.5|80.5|79.4|26
1652123610000|2022-05-09 19:13:30|80.52|79.42|80.6|79.5|80.61|79.51|80.52|79.42|23
1652123620000|2022-05-09 19:13:40|80.61|79.51|80.55|79.45|80.61|79.51|80.52|79.42|21
1652123630000|2022-05-09 19:13:50|80.56|79.46|80.52|79.42|80.57|79.47|80.52|79.42|10
1652123640000|2022-05-09 19:14:00|80.53|79.43|80.45|79.35|80.54|79.44|80.45|79.35|14
1652123650000|2022-05-09 19:14:10|80.44|79.34|80.4|79.3|80.48|79.38|80.36|79.26|25
1652123660000|2022-05-09 19:14:20|80.41|79.31|80.39|79.29|80.44|79.34|80.38|79.28|20
1652123670000|2022-05-09 19:14:30|80.38|79.28|80.46|79.36|80.55|79.45|80.37|79.27|27
1652123680000|2022-05-09 19:14:40|80.43|79.33|80.49|79.39|80.5|79.4|80.41|79.31|20
1652123690000|2022-05-09 19:14:50|80.5|79.4|80.66|79.56|80.7|79.6|80.5|79.4|26
1652123700000|2022-05-09 19:15:00|80.65|79.55|80.75|79.65|80.78|79.68|80.61|79.51|29
1652123710000|2022-05-09 19:15:10|80.74|79.64|80.81|79.71|80.81|79.71|80.72|79.62|29
1652123720000|2022-05-09 19:15:20|80.84|79.74|80.93|79.83|81.01|79.91|80.83|79.73|26
1652123730000|2022-05-09 19:15:30|80.94|79.84|80.96|79.86|81.02|79.92|80.9|79.8|27
1652123740000|2022-05-09 19:15:40|80.97|79.87|81|79.9|81|79.9|80.87|79.77|27
1652123750000|2022-05-09 19:15:50|80.99|79.89|80.89|79.79|80.99|79.89|80.82|79.72|26
1652123760000|2022-05-09 19:16:00|80.88|79.78|80.72|79.62|80.88|79.78|80.7|79.6|25
1652123770000|2022-05-09 19:16:10|80.71|79.61|80.52|79.42|80.72|79.62|80.52|79.42|26
1652123780000|2022-05-09 19:16:20|80.53|79.43|80.57|79.47|80.57|79.47|80.48|79.38|25
1652123790000|2022-05-09 19:16:30|80.6|79.5|80.49|79.39|80.62|79.52|80.49|79.39|28
1652123800000|2022-05-09 19:16:40|80.48|79.38|80.41|79.31|80.48|79.38|80.4|79.3|20
1652123810000|2022-05-09 19:16:50|80.42|79.32|80.61|79.51|80.64|79.54|80.39|79.29|19
1652123820000|2022-05-09 19:17:00|80.6|79.5|80.58|79.48|80.63|79.53|80.54|79.44|28
1652123830000|2022-05-09 19:17:10|80.59|79.49|80.5|79.4|80.59|79.49|80.49|79.39|24
1652123840000|2022-05-09 19:17:20|80.51|79.41|80.38|79.28|80.53|79.43|80.38|79.28|21
1652123850000|2022-05-09 19:17:30|80.39|79.29|80.57|79.47|80.58|79.48|80.33|79.23|25
1652123860000|2022-05-09 19:17:40|80.55|79.45|80.44|79.34|80.55|79.45|80.44|79.34|23
1652123870000|2022-05-09 19:17:50|80.43|79.33|80.44|79.34|80.5|79.4|80.42|79.32|18
1652123880000|2022-05-09 19:18:00|80.43|79.33|80.42|79.32|80.43|79.33|80.33|79.23|30
1652123890000|2022-05-09 19:18:10|80.44|79.34|80.53|79.43|80.53|79.43|80.42|79.32|27
1652123900000|2022-05-09 19:18:20|80.52|79.42|80.55|79.45|80.59|79.49|80.5|79.4|24
1652123910000|2022-05-09 19:18:30|80.54|79.44|80.48|79.38|80.54|79.44|80.42|79.32|20
1652123920000|2022-05-09 19:18:40|80.45|79.35|80.53|79.43|80.53|79.43|80.42|79.32|22
1652123930000|2022-05-09 19:18:50|80.54|79.44|80.52|79.42|80.55|79.45|80.52|79.42|14
1652123940000|2022-05-09 19:19:00|80.51|79.41|80.54|79.44|80.59|79.49|80.51|79.41|18
1652123950000|2022-05-09 19:19:10|80.55|79.45|80.7|79.6|80.7|79.6|80.51|79.41|29
1652123960000|2022-05-09 19:19:20|80.71|79.61|80.71|79.61|80.72|79.62|80.68|79.58|18
1652123970000|2022-05-09 19:19:30|80.72|79.62|80.57|79.47|80.72|79.62|80.57|79.47|22
1652123980000|2022-05-09 19:19:40|80.59|79.49|80.59|79.49|80.61|79.51|80.52|79.42|24
1652123990000|2022-05-09 19:19:50|80.6|79.5|80.55|79.45|80.61|79.51|80.54|79.44|24
1652124000000|2022-05-09 19:20:00|80.54|79.44|80.5|79.4|80.56|79.46|80.42|79.32|24
1652124010000|2022-05-09 19:20:10|80.49|79.39|80.35|79.25|80.51|79.41|80.35|79.25|23
1652124020000|2022-05-09 19:20:20|80.37|79.27|80.34|79.24|80.4|79.3|80.32|79.22|24
1652124030000|2022-05-09 19:20:30|80.33|79.23|80.18|79.08|80.34|79.24|80.18|79.08|23
1652124040000|2022-05-09 19:20:40|80.15|79.05|80.08|78.98|80.17|79.07|80.08|78.98|24
1652124050000|2022-05-09 19:20:50|80.09|78.99|80.1|79|80.12|79.02|79.91|78.81|31
1652124060000|2022-05-09 19:21:00|80.09|78.99|80|78.9|80.11|79.01|80|78.9|21
1652124070000|2022-05-09 19:21:10|79.99|78.89|80.02|78.92|80.1|79|79.99|78.89|24
1652124080000|2022-05-09 19:21:20|80.03|78.93|80.06|78.96|80.08|78.98|80|78.9|21
1652124090000|2022-05-09 19:21:30|80.04|78.94|80.01|78.91|80.04|78.94|80.01|78.91|18
1652124100000|2022-05-09 19:21:40|80|78.9|79.94|78.84|80.01|78.91|79.94|78.84|18
1652124110000|2022-05-09 19:21:50|79.92|78.82|80|78.9|80.01|78.91|79.87|78.77|20
1652124120000|2022-05-09 19:22:00|80.01|78.91|80.04|78.94|80.1|79|79.93|78.83|28
1652124130000|2022-05-09 19:22:10|80.06|78.96|80.22|79.12|80.22|79.12|80.06|78.96|25
1652124140000|2022-05-09 19:22:20|80.2|79.1|80.12|79.02|80.21|79.11|80.11|79.01|22
1652124150000|2022-05-09 19:22:30|80.13|79.03|80.1|79|80.16|79.06|80.08|78.98|27
1652124160000|2022-05-09 19:22:40|80.09|78.99|79.89|78.79|80.11|79.01|79.89|78.79|27
1652124170000|2022-05-09 19:22:50|79.9|78.8|79.84|78.74|79.98|78.88|79.84|78.74|27
1652124180000|2022-05-09 19:23:00|79.89|78.79|79.88|78.78|79.9|78.8|79.8|78.7|28
1652124190000|2022-05-09 19:23:10|79.9|78.8|79.85|78.75|79.9|78.8|79.84|78.74|19
1652124200000|2022-05-09 19:23:20|79.84|78.74|79.89|78.79|79.95|78.85|79.79|78.69|22
1652124210000|2022-05-09 19:23:30|79.9|78.8|80|78.9|80.01|78.91|79.89|78.79|22
1652124220000|2022-05-09 19:23:40|80.01|78.91|80.07|78.97|80.11|79.01|80.01|78.91|26
1652124230000|2022-05-09 19:23:50|80.1|79|80.09|78.99|80.11|79.01|80.05|78.95|23
1652124240000|2022-05-09 19:24:00|80.06|78.96|80.07|78.97|80.1|79|80.03|78.93|24
1652124250000|2022-05-09 19:24:10|80.06|78.96|79.98|78.88|80.06|78.96|79.98|78.88|20
1652124260000|2022-05-09 19:24:20|79.96|78.86|79.91|78.81|80.01|78.91|79.9|78.8|21
1652124270000|2022-05-09 19:24:30|79.92|78.82|79.88|78.78|79.93|78.83|79.87|78.77|19
1652124280000|2022-05-09 19:24:40|79.89|78.79|79.94|78.84|79.94|78.84|79.88|78.78|21
1652124290000|2022-05-09 19:24:50|79.96|78.86|79.98|78.88|80.01|78.91|79.96|78.86|23
1652124300000|2022-05-09 19:25:00|80|78.9|79.99|78.89|80.01|78.91|79.95|78.85|24
1652124310000|2022-05-09 19:25:10|80|78.9|80.05|78.95|80.1|79|79.99|78.89|23
1652124320000|2022-05-09 19:25:20|80.03|78.93|80.01|78.91|80.03|78.93|79.99|78.89|17
1652124330000|2022-05-09 19:25:30|80.02|78.92|79.93|78.83|80.02|78.92|79.92|78.82|14
1652124340000|2022-05-09 19:25:40|79.92|78.82|79.97|78.87|79.97|78.87|79.91|78.81|14
1652124350000|2022-05-09 19:25:50|79.98|78.88|80.02|78.92|80.02|78.92|79.97|78.87|12
1652124360000|2022-05-09 19:26:00|80.03|78.93|80.08|78.98|80.11|79.01|80.01|78.91|25
1652124370000|2022-05-09 19:26:10|80.1|79|80.31|79.21|80.32|79.22|80.07|78.97|26
1652124380000|2022-05-09 19:26:20|80.32|79.22|80.31|79.21|80.32|79.22|80.2|79.1|26
1652124390000|2022-05-09 19:26:30|80.27|79.17|80.22|79.12|80.27|79.17|80.2|79.1|21
1652124400000|2022-05-09 19:26:40|80.21|79.11|80.1|79|80.21|79.11|80.09|78.99|22
1652124410000|2022-05-09 19:26:50|80.11|79.01|79.98|78.88|80.11|79.01|79.97|78.87|23
1652124420000|2022-05-09 19:27:00|79.97|78.87|79.79|78.69|79.97|78.87|79.79|78.69|25
1652124430000|2022-05-09 19:27:10|79.8|78.7|80|78.9|80.02|78.92|79.78|78.68|26
1652124440000|2022-05-09 19:27:20|79.99|78.89|79.92|78.82|80|78.9|79.91|78.81|19
1652124450000|2022-05-09 19:27:30|79.93|78.83|79.94|78.84|79.95|78.85|79.91|78.81|16
1652124460000|2022-05-09 19:27:40|79.97|78.87|80.01|78.91|80.01|78.91|79.93|78.83|25
1652124470000|2022-05-09 19:27:50|80|78.9|79.86|78.76|80|78.9|79.86|78.76|20
1652124480000|2022-05-09 19:28:00|79.89|78.79|79.82|78.72|79.89|78.79|79.79|78.69|24
1652124490000|2022-05-09 19:28:10|79.83|78.73|79.81|78.71|79.87|78.77|79.81|78.71|17
1652124500000|2022-05-09 19:28:20|79.82|78.72|79.87|78.77|79.87|78.77|79.79|78.69|17
1652124510000|2022-05-09 19:28:30|79.86|78.76|79.79|78.69|79.88|78.78|79.79|78.69|18
1652124520000|2022-05-09 19:28:40|79.8|78.7|79.84|78.74|79.84|78.74|79.77|78.67|20
1652124530000|2022-05-09 19:28:50|79.82|78.72|79.68|78.58|79.83|78.73|79.68|78.58|24
1652124540000|2022-05-09 19:29:00|79.69|78.59|79.63|78.53|79.69|78.59|79.58|78.48|27
1652124550000|2022-05-09 19:29:10|79.62|78.52|79.51|78.41|79.62|78.52|79.51|78.41|15
1652124560000|2022-05-09 19:29:20|79.52|78.42|79.52|78.42|79.53|78.43|79.42|78.32|27
1652124570000|2022-05-09 19:29:30|79.51|78.41|79.49|78.39|79.53|78.43|79.48|78.38|21
1652124580000|2022-05-09 19:29:40|79.5|78.4|79.6|78.5|79.6|78.5|79.49|78.39|15
1652124590000|2022-05-09 19:29:50|79.61|78.51|79.7|78.6|79.71|78.61|79.61|78.51|25
1652124600000|2022-05-09 19:30:00|79.72|78.62|79.62|78.52|79.75|78.65|79.59|78.49|24
1652124610000|2022-05-09 19:30:10|79.61|78.51|79.76|78.66|79.76|78.66|79.61|78.51|16
1652124620000|2022-05-09 19:30:20|79.75|78.65|79.7|78.6|79.76|78.66|79.67|78.57|18
1652124630000|2022-05-09 19:30:30|79.69|78.59|79.77|78.67|79.78|78.68|79.67|78.57|17
1652124640000|2022-05-09 19:30:40|79.78|78.68|79.78|78.68|79.79|78.69|79.76|78.66|13
1652124650000|2022-05-09 19:30:50|79.79|78.69|80|78.9|80|78.9|79.79|78.69|25
1652124660000|2022-05-09 19:31:00|80.01|78.91|80|78.9|80.01|78.91|79.94|78.84|26
1652124670000|2022-05-09 19:31:10|80.01|78.91|80.03|78.93|80.08|78.98|80|78.9|24
1652124680000|2022-05-09 19:31:20|80.01|78.91|79.94|78.84|80.07|78.97|79.92|78.82|32
1652124690000|2022-05-09 19:31:30|79.93|78.83|79.73|78.63|79.93|78.83|79.68|78.58|29
1652124700000|2022-05-09 19:31:40|79.72|78.62|79.63|78.53|79.72|78.62|79.61|78.51|24
1652124710000|2022-05-09 19:31:50|79.64|78.54|79.79|78.69|79.88|78.78|79.64|78.54|35
1652124720000|2022-05-09 19:32:00|79.78|78.68|79.53|78.43|79.79|78.69|79.53|78.43|27
1652124730000|2022-05-09 19:32:10|79.55|78.45|79.47|78.37|79.57|78.47|79.46|78.36|34
1652124740000|2022-05-09 19:32:20|79.49|78.39|79.46|78.36|79.54|78.44|79.41|78.31|27
1652124750000|2022-05-09 19:32:30|79.49|78.39|79.42|78.32|79.5|78.4|79.41|78.31|21
1652124760000|2022-05-09 19:32:40|79.41|78.31|79.44|78.34|79.45|78.35|79.41|78.31|18
1652124770000|2022-05-09 19:32:50|79.43|78.33|79.38|78.28|79.44|78.34|79.38|78.28|13
1652124780000|2022-05-09 19:33:00|79.39|78.29|79.41|78.31|79.43|78.33|79.3|78.2|33
1652124790000|2022-05-09 19:33:10|79.4|78.3|79.46|78.36|79.46|78.36|79.31|78.21|26
1652124800000|2022-05-09 19:33:20|79.48|78.38|79.6|78.5|79.6|78.5|79.48|78.38|18
1652124810000|2022-05-09 19:33:30|79.61|78.51|79.66|78.56|79.66|78.56|79.58|78.48|22
1652124820000|2022-05-09 19:33:40|79.67|78.57|79.51|78.41|79.71|78.61|79.51|78.41|19
1652124830000|2022-05-09 19:33:50|79.52|78.42|79.58|78.48|79.61|78.51|79.52|78.42|23
1652124840000|2022-05-09 19:34:00|79.57|78.47|79.47|78.37|79.57|78.47|79.45|78.35|24
1652124850000|2022-05-09 19:34:10|79.5|78.4|79.33|78.23|79.5|78.4|79.32|78.22|26
1652124860000|2022-05-09 19:34:20|79.34|78.24|79.41|78.31|79.42|78.32|79.3|78.2|22
1652124870000|2022-05-09 19:34:30|79.4|78.3|79.46|78.36|79.5|78.4|79.4|78.3|15
1652124880000|2022-05-09 19:34:40|79.48|78.38|79.37|78.27|79.49|78.39|79.37|78.27|17
1652124890000|2022-05-09 19:34:50|79.36|78.26|79.36|78.26|79.39|78.29|79.22|78.12|33
1652124900000|2022-05-09 19:35:00|79.37|78.27|79.37|78.27|79.38|78.28|79.3|78.2|19
1652124910000|2022-05-09 19:35:10|79.38|78.28|79.22|78.12|79.38|78.28|79.21|78.11|21
1652124920000|2022-05-09 19:35:20|79.13|78.03|79.19|78.09|79.24|78.14|79.12|78.02|28
1652124930000|2022-05-09 19:35:30|79.18|78.08|79.28|78.18|79.3|78.2|79.13|78.03|26
1652124940000|2022-05-09 19:35:40|79.29|78.19|79.21|78.11|79.29|78.19|79.19|78.09|15
1652124950000|2022-05-09 19:35:50|79.22|78.12|79.19|78.09|79.22|78.12|79.19|78.09|22
1652124960000|2022-05-09 19:36:00|79.2|78.1|79.26|78.16|79.3|78.2|79.19|78.09|27
1652124970000|2022-05-09 19:36:10|79.3|78.2|79.28|78.18|79.39|78.29|79.26|78.16|28
1652124980000|2022-05-09 19:36:20|79.29|78.19|79.38|78.28|79.39|78.29|79.29|78.19|25
1652124990000|2022-05-09 19:36:30|79.39|78.29|79.47|78.37|79.49|78.39|79.36|78.26|15
1652125000000|2022-05-09 19:36:40|79.49|78.39|79.52|78.42|79.54|78.44|79.48|78.38|19
1652125010000|2022-05-09 19:36:50|79.51|78.41|79.64|78.54|79.64|78.54|79.51|78.41|17
1652125020000|2022-05-09 19:37:00|79.63|78.53|79.9|78.8|79.9|78.8|79.63|78.53|27
1652125030000|2022-05-09 19:37:10|79.93|78.83|79.99|78.89|80.17|79.07|79.92|78.82|31
1652125040000|2022-05-09 19:37:20|80|78.9|79.87|78.77|80|78.9|79.84|78.74|26
1652125050000|2022-05-09 19:37:30|79.9|78.8|79.99|78.89|80.07|78.97|79.9|78.8|21
1652125060000|2022-05-09 19:37:40|79.98|78.88|79.97|78.87|80|78.9|79.9|78.8|26
1652125070000|2022-05-09 19:37:50|79.98|78.88|80.02|78.92|80.09|78.99|79.98|78.88|25
1652125080000|2022-05-09 19:38:00|80.01|78.91|79.94|78.84|80.05|78.95|79.92|78.82|27
1652125090000|2022-05-09 19:38:10|79.98|78.88|79.97|78.87|80.02|78.92|79.88|78.78|26
1652125100000|2022-05-09 19:38:20|79.94|78.84|79.88|78.78|79.94|78.84|79.87|78.77|18
1652125110000|2022-05-09 19:38:30|79.86|78.76|79.87|78.77|79.89|78.79|79.82|78.72|26
1652125120000|2022-05-09 19:38:40|79.9|78.8|79.83|78.73|79.9|78.8|79.83|78.73|21
1652125130000|2022-05-09 19:38:50|79.84|78.74|79.93|78.83|79.96|78.86|79.83|78.73|19
1652125140000|2022-05-09 19:39:00|79.91|78.81|79.92|78.82|79.95|78.85|79.9|78.8|22
1652125150000|2022-05-09 19:39:10|79.93|78.83|79.95|78.85|79.99|78.89|79.93|78.83|19
1652125160000|2022-05-09 19:39:20|80|78.9|79.88|78.78|80|78.9|79.88|78.78|19
1652125170000|2022-05-09 19:39:30|79.89|78.79|79.92|78.82|79.96|78.86|79.87|78.77|21
1652125180000|2022-05-09 19:39:40|79.93|78.83|80.18|79.08|80.18|79.08|79.93|78.83|25
1652125190000|2022-05-09 19:39:50|80.17|79.07|80.16|79.06|80.27|79.17|80.16|79.06|21
1652125200000|2022-05-09 19:40:00|80.15|79.05|80.22|79.12|80.22|79.12|80.1|79|24
1652125210000|2022-05-09 19:40:10|80.2|79.1|80.14|79.04|80.22|79.12|80.14|79.04|23
1652125220000|2022-05-09 19:40:20|80.13|79.03|79.94|78.84|80.13|79.03|79.93|78.83|24
1652125230000|2022-05-09 19:40:30|79.93|78.83|79.83|78.73|79.93|78.83|79.81|78.71|26
1652125240000|2022-05-09 19:40:40|79.81|78.71|79.89|78.79|79.9|78.8|79.81|78.71|27
1652125250000|2022-05-09 19:40:50|79.9|78.8|79.87|78.77|79.9|78.8|79.83|78.73|26
1652125260000|2022-05-09 19:41:00|79.88|78.78|79.87|78.77|79.93|78.83|79.86|78.76|23
1652125270000|2022-05-09 19:41:10|79.86|78.76|80.01|78.91|80.02|78.92|79.86|78.76|23
1652125280000|2022-05-09 19:41:20|80|78.9|79.96|78.86|80.01|78.91|79.92|78.82|17
1652125290000|2022-05-09 19:41:30|79.97|78.87|80.02|78.92|80.02|78.92|79.92|78.82|22
1652125300000|2022-05-09 19:41:40|80.01|78.91|80.01|78.91|80.04|78.94|79.99|78.89|17
1652125310000|2022-05-09 19:41:50|80.02|78.92|79.9|78.8|80.02|78.92|79.88|78.78|20
1652125320000|2022-05-09 19:42:00|79.89|78.79|79.77|78.67|79.91|78.81|79.76|78.66|23
1652125330000|2022-05-09 19:42:10|79.79|78.69|79.7|78.6|79.81|78.71|79.7|78.6|19
1652125340000|2022-05-09 19:42:20|79.71|78.61|79.69|78.59|79.71|78.61|79.66|78.56|15
1652125350000|2022-05-09 19:42:30|79.68|78.58|79.6|78.5|79.72|78.62|79.6|78.5|20
1652125360000|2022-05-09 19:42:40|79.58|78.48|79.56|78.46|79.6|78.5|79.52|78.42|27
1652125370000|2022-05-09 19:42:50|79.57|78.47|79.41|78.31|79.59|78.49|79.4|78.3|27
1652125380000|2022-05-09 19:43:00|79.42|78.32|79.35|78.25|79.44|78.34|79.33|78.23|27
1652125390000|2022-05-09 19:43:10|79.34|78.24|79.25|78.15|79.36|78.26|79.2|78.1|25
1652125400000|2022-05-09 19:43:20|79.27|78.17|79.12|78.02|79.3|78.2|79.12|78.02|23
1652125410000|2022-05-09 19:43:30|79.11|78.01|79.15|78.05|79.2|78.1|79.11|78.01|19
1652125420000|2022-05-09 19:43:40|79.16|78.06|79.09|77.99|79.16|78.06|79.09|77.99|20
1652125430000|2022-05-09 19:43:50|79.1|78|79.12|78.02|79.2|78.1|79.1|78|20
1652125440000|2022-05-09 19:44:00|79.11|78.01|79.17|78.07|79.19|78.09|79.1|78|26
1652125450000|2022-05-09 19:44:10|79.16|78.06|79.16|78.06|79.16|78.06|79.13|78.03|18
1652125460000|2022-05-09 19:44:20|79.11|78.01|78.97|77.87|79.12|78.02|78.95|77.85|19
1652125470000|2022-05-09 19:44:30|78.95|77.85|79.19|78.09|79.2|78.1|78.95|77.85|27
1652125480000|2022-05-09 19:44:40|79.2|78.1|79.11|78.01|79.23|78.13|79.1|78|29
1652125490000|2022-05-09 19:44:50|79.12|78.02|79.2|78.1|79.21|78.11|79.08|77.98|16
1652125500000|2022-05-09 19:45:00|79.21|78.11|79.28|78.18|79.32|78.22|79.2|78.1|27
1652125510000|2022-05-09 19:45:10|79.27|78.17|79.09|77.99|79.3|78.2|79.09|77.99|22
1652125520000|2022-05-09 19:45:20|79.08|77.98|79.02|77.92|79.1|78|79.02|77.92|28
1652125530000|2022-05-09 19:45:30|79.01|77.91|79.02|77.92|79.02|77.92|78.94|77.84|20
1652125540000|2022-05-09 19:45:40|79.03|77.93|78.98|77.88|79.05|77.95|78.95|77.85|22
1652125550000|2022-05-09 19:45:50|79|77.9|79.01|77.91|79.04|77.94|78.99|77.89|14
1652125560000|2022-05-09 19:46:00|79.02|77.92|78.99|77.89|79.03|77.93|78.91|77.81|20
1652125570000|2022-05-09 19:46:10|79.01|77.91|78.86|77.76|79.01|77.91|78.81|77.71|26
1652125580000|2022-05-09 19:46:20|78.84|77.74|78.84|77.74|78.94|77.84|78.83|77.73|25
1652125590000|2022-05-09 19:46:30|78.83|77.73|78.68|77.58|78.83|77.73|78.68|77.58|20
1652125600000|2022-05-09 19:46:40|78.69|77.59|78.6|77.5|78.74|77.64|78.6|77.5|29
1652125610000|2022-05-09 19:46:50|78.61|77.51|78.62|77.52|78.69|77.59|78.6|77.5|31
1652125620000|2022-05-09 19:47:00|78.61|77.51|78.75|77.65|78.77|77.67|78.61|77.51|21
1652125630000|2022-05-09 19:47:10|78.73|77.63|78.71|77.61|78.76|77.66|78.71|77.61|21
1652125640000|2022-05-09 19:47:20|78.72|77.62|78.71|77.61|78.73|77.63|78.64|77.54|24
1652125650000|2022-05-09 19:47:30|78.69|77.59|78.71|77.61|78.73|77.63|78.67|77.57|17
1652125660000|2022-05-09 19:47:40|78.72|77.62|78.78|77.68|78.78|77.68|78.63|77.53|23
1652125670000|2022-05-09 19:47:50|78.79|77.69|78.74|77.64|78.8|77.7|78.73|77.63|23
1652125680000|2022-05-09 19:48:00|78.73|77.63|78.7|77.6|78.74|77.64|78.68|77.58|20
1652125690000|2022-05-09 19:48:10|78.71|77.61|78.62|77.52|78.71|77.61|78.62|77.52|18
1652125700000|2022-05-09 19:48:20|78.63|77.53|78.81|77.71|78.82|77.72|78.63|77.53|23
1652125710000|2022-05-09 19:48:30|78.8|77.7|78.77|77.67|78.82|77.72|78.77|77.67|21
1652125720000|2022-05-09 19:48:40|78.8|77.7|78.68|77.58|78.8|77.7|78.67|77.57|24
1652125730000|2022-05-09 19:48:50|78.69|77.59|78.76|77.66|78.82|77.72|78.68|77.58|21
1652125740000|2022-05-09 19:49:00|78.75|77.65|78.75|77.65|78.78|77.68|78.75|77.65|9
1652125750000|2022-05-09 19:49:10|78.74|77.64|78.77|77.67|78.81|77.71|78.74|77.64|13
1652125760000|2022-05-09 19:49:20|78.76|77.66|78.74|77.64|78.79|77.69|78.73|77.63|14
1652125770000|2022-05-09 19:49:30|78.76|77.66|78.8|77.7|78.8|77.7|78.74|77.64|21
1652125780000|2022-05-09 19:49:40|78.79|77.69|78.73|77.63|78.8|77.7|78.72|77.62|13
1652125790000|2022-05-09 19:49:50|78.72|77.62|78.73|77.63|78.73|77.63|78.7|77.6|13
1652125800000|2022-05-09 19:50:00|78.74|77.64|78.8|77.7|78.81|77.71|78.74|77.64|28
1652125810000|2022-05-09 19:50:10|78.81|77.71|78.63|77.53|78.81|77.71|78.63|77.53|20
1652125820000|2022-05-09 19:50:20|78.6|77.5|78.61|77.51|78.62|77.52|78.54|77.44|21
1652125830000|2022-05-09 19:50:30|78.63|77.53|78.6|77.5|78.64|77.54|78.58|77.48|17
1652125840000|2022-05-09 19:50:40|78.61|77.51|78.54|77.44|78.61|77.51|78.54|77.44|24
1652125850000|2022-05-09 19:50:50|78.55|77.45|78.62|77.52|78.62|77.52|78.55|77.45|22
1652125860000|2022-05-09 19:51:00|78.61|77.51|78.72|77.62|78.72|77.62|78.61|77.51|25
1652125870000|2022-05-09 19:51:10|78.71|77.61|78.59|77.49|78.71|77.61|78.59|77.49|23
1652125880000|2022-05-09 19:51:20|78.56|77.46|78.38|77.28|78.56|77.46|78.38|77.28|27
1652125890000|2022-05-09 19:51:30|78.37|77.27|78.56|77.46|78.59|77.49|78.35|77.25|30
1652125900000|2022-05-09 19:51:40|78.57|77.47|78.45|77.35|78.57|77.47|78.44|77.34|22
1652125910000|2022-05-09 19:51:50|78.44|77.34|78.46|77.36|78.52|77.42|78.43|77.33|24
1652125920000|2022-05-09 19:52:00|78.45|77.35|78.48|77.38|78.51|77.41|78.42|77.32|19
1652125930000|2022-05-09 19:52:10|78.46|77.36|78.56|77.46|78.56|77.46|78.45|77.35|14
1652125940000|2022-05-09 19:52:20|78.57|77.47|78.64|77.54|78.64|77.54|78.57|77.47|19
1652125950000|2022-05-09 19:52:30|78.65|77.55|78.77|77.67|78.77|77.67|78.65|77.55|25
1652125960000|2022-05-09 19:52:40|78.79|77.69|78.94|77.84|78.94|77.84|78.79|77.69|22
1652125970000|2022-05-09 19:52:50|78.93|77.83|78.9|77.8|78.99|77.89|78.9|77.8|22
1652125980000|2022-05-09 19:53:00|78.89|77.79|78.87|77.77|78.9|77.8|78.81|77.71|25
1652125990000|2022-05-09 19:53:10|78.88|77.78|78.94|77.84|78.94|77.84|78.83|77.73|20
1652126000000|2022-05-09 19:53:20|78.92|77.82|79.07|77.97|79.07|77.97|78.92|77.82|21
1652126010000|2022-05-09 19:53:30|79.1|78|79.11|78.01|79.21|78.11|79.08|77.98|23
1652126020000|2022-05-09 19:53:40|79.15|78.05|79.27|78.17|79.28|78.18|79.15|78.05|26
1652126030000|2022-05-09 19:53:50|79.26|78.16|79.32|78.22|79.36|78.26|79.19|78.09|29
1652126040000|2022-05-09 19:54:00|79.31|78.21|79.47|78.37|79.47|78.37|79.31|78.21|28
1652126050000|2022-05-09 19:54:10|79.46|78.36|79.36|78.26|79.47|78.37|79.36|78.26|19
1652126060000|2022-05-09 19:54:20|79.34|78.24|79.34|78.24|79.41|78.31|79.32|78.22|23
1652126070000|2022-05-09 19:54:30|79.33|78.23|79.34|78.24|79.4|78.3|79.32|78.22|22
1652126080000|2022-05-09 19:54:40|79.35|78.25|79.3|78.2|79.35|78.25|79.22|78.12|29
1652126090000|2022-05-09 19:54:50|79.29|78.19|79.17|78.07|79.29|78.19|79.16|78.06|24
1652126100000|2022-05-09 19:55:00|79.2|78.1|79.4|78.3|79.4|78.3|79.18|78.08|29
1652126110000|2022-05-09 19:55:10|79.41|78.31|79.5|78.4|79.51|78.41|79.41|78.31|25
1652126120000|2022-05-09 19:55:20|79.49|78.39|79.63|78.53|79.64|78.54|79.43|78.33|28
1652126130000|2022-05-09 19:55:30|79.64|78.54|80.03|78.93|80.03|78.93|79.63|78.53|35
1652126140000|2022-05-09 19:55:40|80.02|78.92|80|78.9|80.09|78.99|79.93|78.83|29
1652126150000|2022-05-09 19:55:50|80.04|78.94|80.36|79.26|80.36|79.26|80.04|78.94|32
1652126160000|2022-05-09 19:56:00|80.31|79.21|80.24|79.14|80.31|79.21|80.14|79.04|31
1652126170000|2022-05-09 19:56:10|80.23|79.13|80.15|79.05|80.25|79.15|80.11|79.01|31
1652126180000|2022-05-09 19:56:20|80.17|79.07|80.21|79.11|80.24|79.14|80.09|78.99|25
1652126190000|2022-05-09 19:56:30|80.22|79.12|80.2|79.1|80.22|79.12|80.13|79.03|30
1652126200000|2022-05-09 19:56:40|80.19|79.09|80.21|79.11|80.24|79.14|80.16|79.06|19
1652126210000|2022-05-09 19:56:50|80.22|79.12|80.24|79.14|80.26|79.16|80.18|79.08|25
1652126220000|2022-05-09 19:57:00|80.22|79.12|80.47|79.37|80.47|79.37|80.22|79.12|23
1652126230000|2022-05-09 19:57:10|80.46|79.36|80.48|79.38|80.5|79.4|80.39|79.29|28
1652126240000|2022-05-09 19:57:20|80.49|79.39|80.59|79.49|80.6|79.5|80.49|79.39|29
1652126250000|2022-05-09 19:57:30|80.58|79.48|80.64|79.54|80.64|79.54|80.56|79.46|27
1652126260000|2022-05-09 19:57:40|80.62|79.52|80.63|79.53|80.65|79.55|80.6|79.5|22
1652126270000|2022-05-09 19:57:50|80.62|79.52|80.72|79.62|80.73|79.63|80.6|79.5|26
1652126280000|2022-05-09 19:58:00|80.73|79.63|80.54|79.44|80.73|79.63|80.54|79.44|22
1652126290000|2022-05-09 19:58:10|80.53|79.43|80.59|79.49|80.61|79.51|80.53|79.43|18
1652126300000|2022-05-09 19:58:20|80.6|79.5|80.63|79.53|80.64|79.54|80.56|79.46|25
1652126310000|2022-05-09 19:58:30|80.62|79.52|80.63|79.53|80.68|79.58|80.62|79.52|24
1652126320000|2022-05-09 19:58:40|80.61|79.51|80.52|79.42|80.61|79.51|80.46|79.36|20
1652126330000|2022-05-09 19:58:50|80.51|79.41|80.76|79.66|80.76|79.66|80.41|79.31|34
1652126340000|2022-05-09 19:59:00|80.74|79.64|80.68|79.58|80.87|79.77|80.68|79.58|26
1652126350000|2022-05-09 19:59:10|80.67|79.57|80.48|79.38|80.7|79.6|80.46|79.36|29
1652126360000|2022-05-09 19:59:20|80.47|79.37|80.42|79.32|80.49|79.39|80.35|79.25|27
1652126370000|2022-05-09 19:59:30|80.43|79.33|80.41|79.31|80.5|79.4|80.39|79.29|28
1652126380000|2022-05-09 19:59:40|80.42|79.32|80.45|79.35|80.5|79.4|80.41|79.31|26
1652126390000|2022-05-09 19:59:50|80.5|79.4|80.55|79.45|80.58|79.48|80.44|79.34|29
1652126400000|2022-05-09 20:00:00|80.54|79.44|80.43|79.33|80.54|79.44|80.43|79.33|23
1652126410000|2022-05-09 20:00:10|80.44|79.34|80.55|79.45|80.55|79.45|80.43|79.33|18
1652126420000|2022-05-09 20:00:20|80.57|79.47|80.59|79.49|80.6|79.5|80.51|79.41|15
1652126430000|2022-05-09 20:00:30|80.6|79.5|80.81|79.71|80.81|79.71|80.6|79.5|24
1652126440000|2022-05-09 20:00:40|80.82|79.72|80.95|79.85|80.96|79.86|80.82|79.72|32
1652126450000|2022-05-09 20:00:50|80.96|79.86|81.09|79.99|81.12|80.02|80.95|79.85|23
1652126460000|2022-05-09 20:01:00|81.08|79.98|81.14|80.04|81.14|80.04|80.98|79.88|31
1652126470000|2022-05-09 20:01:10|81.16|80.06|81.13|80.03|81.22|80.12|81.05|79.95|29
1652126480000|2022-05-09 20:01:20|81.14|80.04|81.4|80.3|81.45|80.35|81.13|80.03|30
1652126490000|2022-05-09 20:01:30|81.41|80.31|81.4|80.3|81.52|80.42|81.38|80.28|27
1652126500000|2022-05-09 20:01:40|81.41|80.31|81.34|80.24|81.41|80.31|81.31|80.21|26
1652126510000|2022-05-09 20:01:50|81.35|80.25|81.42|80.32|81.44|80.34|81.34|80.24|23
1652126520000|2022-05-09 20:02:00|81.41|80.31|81.42|80.32|81.42|80.32|81.31|80.21|21
1652126530000|2022-05-09 20:02:10|81.41|80.31|81.26|80.16|81.42|80.32|81.25|80.15|31
1652126540000|2022-05-09 20:02:20|81.24|80.14|81.17|80.07|81.26|80.16|81.16|80.06|23
1652126550000|2022-05-09 20:02:30|81.15|80.05|81.16|80.06|81.16|80.06|81.08|79.98|18
1652126560000|2022-05-09 20:02:40|81.15|80.05|81.15|80.05|81.19|80.09|81.13|80.03|25
1652126570000|2022-05-09 20:02:50|81.14|80.04|81.14|80.04|81.15|80.05|81.14|80.04|9
1652126580000|2022-05-09 20:03:00|81.13|80.03|81.21|80.11|81.22|80.12|81.13|80.03|20
1652126590000|2022-05-09 20:03:10|81.22|80.12|81.25|80.15|81.29|80.19|81.2|80.1|26
1652126600000|2022-05-09 20:03:20|81.26|80.16|81.42|80.32|81.42|80.32|81.26|80.16|22
1652126610000|2022-05-09 20:03:30|81.41|80.31|81.46|80.36|81.52|80.42|81.41|80.31|23
1652126620000|2022-05-09 20:03:40|81.47|80.37|81.54|80.44|81.55|80.45|81.45|80.35|17
1652126630000|2022-05-09 20:03:50|81.55|80.45|81.59|80.49|81.61|80.51|81.54|80.44|18
1652126640000|2022-05-09 20:04:00|81.6|80.5|81.43|80.33|81.6|80.5|81.43|80.33|27
1652126650000|2022-05-09 20:04:10|81.44|80.34|81.63|80.53|81.65|80.55|81.44|80.34|28
1652126660000|2022-05-09 20:04:20|81.62|80.52|81.6|80.5|81.64|80.54|81.54|80.44|21
1652126670000|2022-05-09 20:04:30|81.57|80.47|81.36|80.26|81.57|80.47|81.36|80.26|30
1652126680000|2022-05-09 20:04:40|81.35|80.25|81.39|80.29|81.42|80.32|81.24|80.14|25
1652126690000|2022-05-09 20:04:50|81.4|80.3|81.48|80.38|81.52|80.42|81.3|80.2|24
1652126700000|2022-05-09 20:05:00|81.5|80.4|81.34|80.24|81.51|80.41|81.34|80.24|20
1652126710000|2022-05-09 20:05:10|81.33|80.23|81.4|80.3|81.42|80.32|81.31|80.21|22
1652126720000|2022-05-09 20:05:20|81.39|80.29|81.28|80.18|81.39|80.29|81.24|80.14|20
1652126730000|2022-05-09 20:05:30|81.27|80.17|81.35|80.25|81.36|80.26|81.23|80.13|21
1652126740000|2022-05-09 20:05:40|81.36|80.26|81.29|80.19|81.37|80.27|81.29|80.19|21
1652126750000|2022-05-09 20:05:50|81.3|80.2|81.26|80.16|81.34|80.24|81.25|80.15|19
1652126760000|2022-05-09 20:06:00|81.25|80.15|81.21|80.11|81.26|80.16|81.17|80.07|18
1652126770000|2022-05-09 20:06:10|81.26|80.16|81.29|80.19|81.32|80.22|81.26|80.16|19
1652126780000|2022-05-09 20:06:20|81.3|80.2|81.44|80.34|81.44|80.34|81.29|80.19|22
1652126790000|2022-05-09 20:06:30|81.46|80.36|81.52|80.42|81.56|80.46|81.45|80.35|29
1652126800000|2022-05-09 20:06:40|81.51|80.41|81.77|80.67|81.77|80.67|81.49|80.39|27
1652126810000|2022-05-09 20:06:50|81.75|80.65|81.73|80.63|81.78|80.68|81.66|80.56|22
1652126820000|2022-05-09 20:07:00|81.74|80.64|81.74|80.64|81.8|80.7|81.7|80.6|22
1652126830000|2022-05-09 20:07:10|81.75|80.65|81.87|80.77|81.89|80.79|81.74|80.64|30
1652126840000|2022-05-09 20:07:20|81.85|80.75|81.84|80.74|81.87|80.77|81.79|80.69|27
1652126850000|2022-05-09 20:07:30|81.85|80.75|82.02|80.92|82.02|80.92|81.85|80.75|26
1652126860000|2022-05-09 20:07:40|82.03|80.93|81.98|80.88|82.05|80.95|81.98|80.88|20
1652126870000|2022-05-09 20:07:50|81.97|80.87|82.02|80.92|82.02|80.92|81.94|80.84|20
1652126880000|2022-05-09 20:08:00|82.03|80.93|81.82|80.72|82.03|80.93|81.79|80.69|28
1652126890000|2022-05-09 20:08:10|81.83|80.73|81.69|80.59|81.83|80.73|81.68|80.58|30
1652126900000|2022-05-09 20:08:20|81.68|80.58|81.61|80.51|81.72|80.62|81.6|80.5|21
1652126910000|2022-05-09 20:08:30|81.59|80.49|81.69|80.59|81.69|80.59|81.51|80.41|23
1652126920000|2022-05-09 20:08:40|81.7|80.6|81.71|80.61|81.71|80.61|81.63|80.53|29
1652126930000|2022-05-09 20:08:50|81.7|80.6|81.62|80.52|81.71|80.61|81.62|80.52|21
1652126940000|2022-05-09 20:09:00|81.61|80.51|81.55|80.45|81.62|80.52|81.55|80.45|15
1652126950000|2022-05-09 20:09:10|81.56|80.46|81.67|80.57|81.67|80.57|81.56|80.46|22
1652126960000|2022-05-09 20:09:20|81.65|80.55|81.85|80.75|81.86|80.76|81.65|80.55|29
1652126970000|2022-05-09 20:09:30|81.86|80.76|81.9|80.8|81.92|80.82|81.83|80.73|24
1652126980000|2022-05-09 20:09:40|81.91|80.81|82.05|80.95|82.06|80.96|81.9|80.8|19
1652126990000|2022-05-09 20:09:50|82.04|80.94|82|80.9|82.08|80.98|82|80.9|24
1652127000000|2022-05-09 20:10:00|81.99|80.89|81.93|80.83|82.03|80.93|81.93|80.83|23
1652127010000|2022-05-09 20:10:10|81.92|80.82|82|80.9|82.01|80.91|81.92|80.82|19
1652127020000|2022-05-09 20:10:20|82.01|80.91|82.06|80.96|82.12|81.02|82.01|80.91|25
1652127030000|2022-05-09 20:10:30|82.04|80.94|82.09|80.99|82.1|81|82.03|80.93|21
1652127040000|2022-05-09 20:10:40|82.1|81|82.21|81.11|82.21|81.11|82.1|81|19
1652127050000|2022-05-09 20:10:50|82.22|81.12|82.02|80.92|82.27|81.17|81.96|80.86|29
1652127060000|2022-05-09 20:11:00|81.95|80.85|82.08|80.98|82.08|80.98|81.91|80.81|27
1652127070000|2022-05-09 20:11:10|82.07|80.97|82.02|80.92|82.11|81.01|82.02|80.92|26
1652127080000|2022-05-09 20:11:20|82.03|80.93|82.04|80.94|82.08|80.98|82.01|80.91|25
1652127090000|2022-05-09 20:11:30|82.05|80.95|81.97|80.87|82.07|80.97|81.97|80.87|22
1652127100000|2022-05-09 20:11:40|82|80.9|82.03|80.93|82.05|80.95|81.98|80.88|13
1652127110000|2022-05-09 20:11:50|82.04|80.94|82.1|81|82.12|81.02|82.04|80.94|17
1652127120000|2022-05-09 20:12:00|82.09|80.99|82.15|81.05|82.18|81.08|82.08|80.98|19
1652127130000|2022-05-09 20:12:10|82.16|81.06|82.22|81.12|82.22|81.12|82.09|80.99|23
1652127140000|2022-05-09 20:12:20|82.2|81.1|82.24|81.14|82.24|81.14|82.18|81.08|13
1652127150000|2022-05-09 20:12:30|82.25|81.15|82.2|81.1|82.29|81.19|82.19|81.09|21
1652127160000|2022-05-09 20:12:40|82.21|81.11|82.15|81.05|82.26|81.16|82.15|81.05|24
1652127170000|2022-05-09 20:12:50|82.16|81.06|82.14|81.04|82.2|81.1|82.13|81.03|15
1652127180000|2022-05-09 20:13:00|82.13|81.03|82.26|81.16|82.3|81.2|82.13|81.03|16
1652127190000|2022-05-09 20:13:10|82.27|81.17|82.44|81.34|82.45|81.35|82.23|81.13|29
1652127200000|2022-05-09 20:13:20|82.45|81.35|82.38|81.28|82.46|81.36|82.35|81.25|25
1652127210000|2022-05-09 20:13:30|82.39|81.29|82.37|81.27|82.44|81.34|82.37|81.27|15
1652127220000|2022-05-09 20:13:40|82.36|81.26|82.49|81.39|82.49|81.39|82.34|81.24|24
1652127230000|2022-05-09 20:13:50|82.48|81.38|82.59|81.49|82.64|81.54|82.48|81.38|30
1652127240000|2022-05-09 20:14:00|82.6|81.5|82.87|81.77|82.9|81.8|82.6|81.5|33
1652127250000|2022-05-09 20:14:10|82.88|81.78|82.83|81.73|82.91|81.81|82.77|81.67|28
1652127260000|2022-05-09 20:14:20|82.82|81.72|82.82|81.72|82.87|81.77|82.67|81.57|29
1652127270000|2022-05-09 20:14:30|82.85|81.75|82.84|81.74|82.94|81.84|82.84|81.74|33
1652127280000|2022-05-09 20:14:40|82.83|81.73|82.81|81.71|82.85|81.75|82.79|81.69|28
1652127290000|2022-05-09 20:14:50|82.8|81.7|82.9|81.8|82.97|81.87|82.8|81.7|27
1652127300000|2022-05-09 20:15:00|82.89|81.79|82.72|81.62|82.89|81.79|82.69|81.59|34
1652127310000|2022-05-09 20:15:10|82.7|81.6|82.63|81.53|82.72|81.62|82.62|81.52|29
1652127320000|2022-05-09 20:15:20|82.61|81.51|82.6|81.5|82.63|81.53|82.46|81.36|30
1652127330000|2022-05-09 20:15:30|82.59|81.49|82.43|81.33|82.6|81.5|82.42|81.32|30
1652127340000|2022-05-09 20:15:40|82.45|81.35|82.39|81.29|82.45|81.35|82.32|81.22|20
1652127350000|2022-05-09 20:15:50|82.36|81.26|82.3|81.2|82.4|81.3|82.3|81.2|21
1652127360000|2022-05-09 20:16:00|82.31|81.21|82.32|81.22|82.32|81.22|82.3|81.2|12
1652127370000|2022-05-09 20:16:10|82.31|81.21|82.22|81.12|82.31|81.21|82.22|81.12|28
1652127380000|2022-05-09 20:16:20|82.21|81.11|82.16|81.06|82.22|81.12|82.14|81.04|24
1652127390000|2022-05-09 20:16:30|82.15|81.05|82.18|81.08|82.2|81.1|82.12|81.02|21
1652127400000|2022-05-09 20:16:40|82.17|81.07|82.15|81.05|82.22|81.12|82.14|81.04|31
1652127410000|2022-05-09 20:16:50|82.14|81.04|82.12|81.02|82.2|81.1|82.12|81.02|20
1652127420000|2022-05-09 20:17:00|82.11|81.01|82.2|81.1|82.2|81.1|82.1|81|27
1652127430000|2022-05-09 20:17:10|82.21|81.11|82.32|81.22|82.35|81.25|82.21|81.11|20
1652127440000|2022-05-09 20:17:20|82.31|81.21|82.37|81.27|82.4|81.3|82.3|81.2|18
1652127450000|2022-05-09 20:17:30|82.38|81.28|82.2|81.1|82.4|81.3|82.2|81.1|18
1652127460000|2022-05-09 20:17:40|82.19|81.09|82.18|81.08|82.2|81.1|82.1|81|26
1652127470000|2022-05-09 20:17:50|82.19|81.09|82.1|81|82.22|81.12|82.1|81|20
1652127480000|2022-05-09 20:18:00|82.09|80.99|82.11|81.01|82.14|81.04|82.03|80.93|30
1652127490000|2022-05-09 20:18:10|82.12|81.02|82.03|80.93|82.12|81.02|82.02|80.92|17
1652127500000|2022-05-09 20:18:20|82.04|80.94|81.96|80.86|82.08|80.98|81.96|80.86|20
1652127510000|2022-05-09 20:18:30|81.94|80.84|81.94|80.84|82.01|80.91|81.93|80.83|25
1652127520000|2022-05-09 20:18:40|81.95|80.85|81.84|80.74|81.95|80.85|81.84|80.74|18
1652127530000|2022-05-09 20:18:50|81.83|80.73|81.74|80.64|81.83|80.73|81.71|80.61|19
1652127540000|2022-05-09 20:19:00|81.73|80.63|81.89|80.79|81.91|80.81|81.73|80.63|23
1652127550000|2022-05-09 20:19:10|81.86|80.76|81.81|80.71|81.88|80.78|81.81|80.71|25
1652127560000|2022-05-09 20:19:20|81.8|80.7|81.72|80.62|81.81|80.71|81.7|80.6|19
1652127570000|2022-05-09 20:19:30|81.73|80.63|81.75|80.65|81.81|80.71|81.73|80.63|21
1652127580000|2022-05-09 20:19:40|81.74|80.64|81.69|80.59|81.76|80.66|81.69|80.59|16
1652127590000|2022-05-09 20:19:50|81.7|80.6|81.71|80.61|81.74|80.64|81.68|80.58|18
1652127600000|2022-05-09 20:20:00|81.72|80.62|81.84|80.74|81.85|80.75|81.72|80.62|18
1652127610000|2022-05-09 20:20:10|81.83|80.73|81.74|80.64|81.83|80.73|81.71|80.61|23
1652127620000|2022-05-09 20:20:20|81.75|80.65|81.8|80.7|81.83|80.73|81.75|80.65|12
1652127630000|2022-05-09 20:20:30|81.82|80.72|81.8|80.7|81.89|80.79|81.8|80.7|22
1652127640000|2022-05-09 20:20:40|81.81|80.71|81.93|80.83|81.93|80.83|81.81|80.71|21
1652127650000|2022-05-09 20:20:50|81.94|80.84|82|80.9|82.01|80.91|81.94|80.84|23
1652127660000|2022-05-09 20:21:00|82.01|80.91|81.9|80.8|82.02|80.92|81.85|80.75|20
1652127670000|2022-05-09 20:21:10|81.89|80.79|81.9|80.8|81.9|80.8|81.82|80.72|18
1652127680000|2022-05-09 20:21:20|81.91|80.81|81.74|80.64|81.91|80.81|81.74|80.64|21
1652127690000|2022-05-09 20:21:30|81.73|80.63|81.62|80.52|81.76|80.66|81.6|80.5|23
1652127700000|2022-05-09 20:21:40|81.61|80.51|81.56|80.46|81.63|80.53|81.56|80.46|21
1652127710000|2022-05-09 20:21:50|81.54|80.44|81.5|80.4|81.55|80.45|81.49|80.39|19
1652127720000|2022-05-09 20:22:00|81.49|80.39|81.64|80.54|81.65|80.55|81.49|80.39|20
1652127730000|2022-05-09 20:22:10|81.65|80.55|81.61|80.51|81.7|80.6|81.61|80.51|24
1652127740000|2022-05-09 20:22:20|81.62|80.52|81.68|80.58|81.69|80.59|81.62|80.52|19
1652127750000|2022-05-09 20:22:30|81.67|80.57|81.69|80.59|81.69|80.59|81.61|80.51|18
1652127760000|2022-05-09 20:22:40|81.7|80.6|81.63|80.53|81.74|80.64|81.63|80.53|20
1652127770000|2022-05-09 20:22:50|81.62|80.52|81.69|80.59|81.72|80.62|81.61|80.51|18
1652127780000|2022-05-09 20:23:00|81.7|80.6|81.72|80.62|81.75|80.65|81.69|80.59|25
1652127790000|2022-05-09 20:23:10|81.73|80.63|81.69|80.59|81.73|80.63|81.68|80.58|11
1652127800000|2022-05-09 20:23:20|81.68|80.58|81.55|80.45|81.7|80.6|81.52|80.42|31
1652127810000|2022-05-09 20:23:30|81.54|80.44|81.41|80.31|81.54|80.44|81.41|80.31|27
1652127820000|2022-05-09 20:23:40|81.4|80.3|81.45|80.35|81.5|80.4|81.4|80.3|27
1652127830000|2022-05-09 20:23:50|81.47|80.37|81.51|80.41|81.52|80.42|81.45|80.35|22
1652127840000|2022-05-09 20:24:00|81.52|80.42|81.61|80.51|81.61|80.51|81.52|80.42|13
1652127850000|2022-05-09 20:24:10|81.62|80.52|81.53|80.43|81.62|80.52|81.51|80.41|20
1652127860000|2022-05-09 20:24:20|81.54|80.44|81.62|80.52|81.64|80.54|81.54|80.44|23
1652127870000|2022-05-09 20:24:30|81.63|80.53|81.73|80.63|81.74|80.64|81.63|80.53|16
1652127880000|2022-05-09 20:24:40|81.74|80.64|81.77|80.67|81.81|80.71|81.74|80.64|13
1652127890000|2022-05-09 20:24:50|81.79|80.69|81.81|80.71|81.82|80.72|81.77|80.67|17
1652127900000|2022-05-09 20:25:00|81.82|80.72|81.76|80.66|81.84|80.74|81.75|80.65|14
1652127910000|2022-05-09 20:25:10|81.78|80.68|81.83|80.73|81.83|80.73|81.78|80.68|5
1652127920000|2022-05-09 20:25:20|81.84|80.74|81.95|80.85|81.95|80.85|81.83|80.73|14
1652127930000|2022-05-09 20:25:30|81.96|80.86|82.07|80.97|82.07|80.97|81.95|80.85|18
1652127940000|2022-05-09 20:25:40|82.08|80.98|82.2|81.1|82.21|81.11|82.06|80.96|20
1652127950000|2022-05-09 20:25:50|82.21|81.11|82.11|81.01|82.22|81.12|82.11|81.01|27
1652127960000|2022-05-09 20:26:00|82.1|81|82.13|81.03|82.13|81.03|82.05|80.95|23
1652127970000|2022-05-09 20:26:10|82.15|81.05|82.16|81.06|82.17|81.07|82.14|81.04|14
1652127980000|2022-05-09 20:26:20|82.19|81.09|82.22|81.12|82.24|81.14|82.19|81.09|16
1652127990000|2022-05-09 20:26:30|82.21|81.11|82.13|81.03|82.23|81.13|82.12|81.02|17
1652128000000|2022-05-09 20:26:40|82.14|81.04|82.1|81|82.14|81.04|82.09|80.99|12
1652128010000|2022-05-09 20:26:50|82.11|81.01|82.05|80.95|82.11|81.01|82.05|80.95|11
1652128020000|2022-05-09 20:27:00|82.06|80.96|82.04|80.94|82.1|81|82.04|80.94|20
1652128030000|2022-05-09 20:27:10|82.05|80.95|82.1|81|82.1|81|81.95|80.85|27
1652128040000|2022-05-09 20:27:20|82.09|80.99|82.12|81.02|82.12|81.02|82.09|80.99|12
1652128050000|2022-05-09 20:27:30|82.09|80.99|82.04|80.94|82.11|81.01|82.03|80.93|20
1652128060000|2022-05-09 20:27:40|82.03|80.93|81.97|80.87|82.06|80.96|81.97|80.87|13
1652128070000|2022-05-09 20:27:50|81.96|80.86|81.87|80.77|81.96|80.86|81.87|80.77|21
1652128080000|2022-05-09 20:28:00|81.84|80.74|81.9|80.8|81.91|80.81|81.82|80.72|15
1652128090000|2022-05-09 20:28:10|81.91|80.81|81.82|80.72|81.91|80.81|81.81|80.71|19
1652128100000|2022-05-09 20:28:20|81.81|80.71|81.73|80.63|81.82|80.72|81.7|80.6|19
1652128110000|2022-05-09 20:28:30|81.72|80.62|81.72|80.62|81.74|80.64|81.69|80.59|20
1652128120000|2022-05-09 20:28:40|81.73|80.63|81.73|80.63|81.74|80.64|81.72|80.62|7
1652128130000|2022-05-09 20:28:50|81.72|80.62|81.63|80.53|81.73|80.63|81.62|80.52|17
1652128140000|2022-05-09 20:29:00|81.64|80.54|81.68|80.58|81.7|80.6|81.64|80.54|19
1652128150000|2022-05-09 20:29:10|81.69|80.59|81.58|80.48|81.69|80.59|81.57|80.47|14
1652128160000|2022-05-09 20:29:20|81.57|80.47|81.58|80.48|81.6|80.5|81.51|80.41|26
1652128170000|2022-05-09 20:29:30|81.6|80.5|81.58|80.48|81.6|80.5|81.58|80.48|5
1652128180000|2022-05-09 20:29:40|81.57|80.47|81.56|80.46|81.57|80.47|81.5|80.4|17
1652128190000|2022-05-09 20:29:50|81.59|80.49|81.51|80.41|81.59|80.49|81.51|80.41|13
1652128200000|2022-05-09 20:30:00|81.54|80.44|81.65|80.55|81.69|80.59|81.54|80.44|18
1652128210000|2022-05-09 20:30:10|81.68|80.58|81.64|80.54|81.81|80.71|81.64|80.54|25
1652128220000|2022-05-09 20:30:20|81.6|80.5|81.63|80.53|81.65|80.55|81.55|80.45|24
1652128230000|2022-05-09 20:30:30|81.62|80.52|81.6|80.5|81.63|80.53|81.59|80.49|23
1652128240000|2022-05-09 20:30:40|81.58|80.48|81.59|80.49|81.6|80.5|81.45|80.35|27
1652128250000|2022-05-09 20:30:50|81.57|80.47|81.54|80.44|81.6|80.5|81.53|80.43|28
1652128260000|2022-05-09 20:31:00|81.53|80.43|81.52|80.42|81.54|80.44|81.49|80.39|24
1652128270000|2022-05-09 20:31:10|81.53|80.43|81.44|80.34|81.53|80.43|81.44|80.34|22
1652128280000|2022-05-09 20:31:20|81.43|80.33|81.42|80.32|81.43|80.33|81.39|80.29|15
1652128290000|2022-05-09 20:31:30|81.41|80.31|81.3|80.2|81.41|80.31|81.3|80.2|13
1652128300000|2022-05-09 20:31:40|81.28|80.18|81.18|80.08|81.29|80.19|81.16|80.06|23
1652128310000|2022-05-09 20:31:50|81.2|80.1|81.11|80.01|81.2|80.1|81.11|80.01|19
1652128320000|2022-05-09 20:32:00|81.1|80|81.06|79.96|81.13|80.03|81.05|79.95|21
1652128330000|2022-05-09 20:32:10|81.05|79.95|81.12|80.02|81.18|80.08|81.05|79.95|18
1652128340000|2022-05-09 20:32:20|81.11|80.01|81.15|80.05|81.15|80.05|81.04|79.94|19
1652128350000|2022-05-09 20:32:30|81.16|80.06|81.14|80.04|81.16|80.06|81.11|80.01|11
1652128360000|2022-05-09 20:32:40|81.12|80.02|81.22|80.12|81.22|80.12|81.12|80.02|13
1652128370000|2022-05-09 20:32:50|81.19|80.09|81.25|80.15|81.3|80.2|81.19|80.09|20
1652128380000|2022-05-09 20:33:00|81.27|80.17|81.31|80.21|81.33|80.23|81.26|80.16|20
1652128390000|2022-05-09 20:33:10|81.32|80.22|81.49|80.39|81.5|80.4|81.32|80.22|25
1652128400000|2022-05-09 20:33:20|81.51|80.41|81.53|80.43|81.54|80.44|81.49|80.39|18
1652128410000|2022-05-09 20:33:30|81.52|80.42|81.44|80.34|81.53|80.43|81.44|80.34|13
1652128420000|2022-05-09 20:33:40|81.45|80.35|81.48|80.38|81.49|80.39|81.45|80.35|13
1652128430000|2022-05-09 20:33:50|81.47|80.37|81.53|80.43|81.53|80.43|81.47|80.37|7
1652128440000|2022-05-09 20:34:00|81.52|80.42|81.5|80.4|81.55|80.45|81.5|80.4|26
1652128450000|2022-05-09 20:34:10|81.51|80.41|81.54|80.44|81.54|80.44|81.44|80.34|19
1652128460000|2022-05-09 20:34:20|81.55|80.45|81.5|80.4|81.55|80.45|81.44|80.34|21
1652128470000|2022-05-09 20:34:30|81.49|80.39|81.49|80.39|81.53|80.43|81.49|80.39|10
1652128480000|2022-05-09 20:34:40|81.5|80.4|81.51|80.41|81.51|80.41|81.47|80.37|16
1652128490000|2022-05-09 20:34:50|81.49|80.39|81.47|80.37|81.5|80.4|81.47|80.37|9
1652128500000|2022-05-09 20:35:00|81.48|80.38|81.49|80.39|81.53|80.43|81.47|80.37|19
1652128510000|2022-05-09 20:35:10|81.51|80.41|81.51|80.41|81.54|80.44|81.5|80.4|21
1652128520000|2022-05-09 20:35:20|81.49|80.39|81.35|80.25|81.49|80.39|81.34|80.24|23
1652128530000|2022-05-09 20:35:30|81.34|80.24|81.3|80.2|81.35|80.25|81.3|80.2|21
1652128540000|2022-05-09 20:35:40|81.31|80.21|81.22|80.12|81.31|80.21|81.21|80.11|24
1652128550000|2022-05-09 20:35:50|81.21|80.11|81.25|80.15|81.33|80.23|81.21|80.11|23
1652128560000|2022-05-09 20:36:00|81.24|80.14|81.25|80.15|81.3|80.2|81.24|80.14|22
1652128570000|2022-05-09 20:36:10|81.26|80.16|81.26|80.16|81.28|80.18|81.24|80.14|14
1652128580000|2022-05-09 20:36:20|81.27|80.17|81.24|80.14|81.34|80.24|81.24|80.14|23
1652128590000|2022-05-09 20:36:30|81.25|80.15|81.2|80.1|81.25|80.15|81.2|80.1|7
1652128600000|2022-05-09 20:36:40|81.21|80.11|81.21|80.11|81.23|80.13|81.2|80.1|13
1652128610000|2022-05-09 20:36:50|81.22|80.12|81.21|80.11|81.24|80.14|81.21|80.11|15
1652128620000|2022-05-09 20:37:00|81.22|80.12|81.19|80.09|81.3|80.2|81.19|80.09|16
1652128630000|2022-05-09 20:37:10|81.2|80.1|81.24|80.14|81.24|80.14|81.14|80.04|19
1652128640000|2022-05-09 20:37:20|81.23|80.13|81.25|80.15|81.28|80.18|81.23|80.13|16
1652128650000|2022-05-09 20:37:30|81.23|80.13|81.21|80.11|81.26|80.16|81.21|80.11|11
1652128660000|2022-05-09 20:37:40|81.22|80.12|81.08|79.98|81.22|80.12|81.08|79.98|22
1652128670000|2022-05-09 20:37:50|81.09|79.99|81.02|79.92|81.09|79.99|81.01|79.91|19
1652128680000|2022-05-09 20:38:00|81.03|79.93|81|79.9|81.03|79.93|80.94|79.84|21
1652128690000|2022-05-09 20:38:10|80.97|79.87|80.91|79.81|80.99|79.89|80.91|79.81|15
1652128700000|2022-05-09 20:38:20|80.9|79.8|80.87|79.77|80.91|79.81|80.82|79.72|23
1652128710000|2022-05-09 20:38:30|80.82|79.72|80.83|79.73|80.85|79.75|80.76|79.66|18
1652128720000|2022-05-09 20:38:40|80.84|79.74|80.74|79.64|80.86|79.76|80.73|79.63|23
1652128730000|2022-05-09 20:38:50|80.73|79.63|80.65|79.55|80.76|79.66|80.62|79.52|23
1652128740000|2022-05-09 20:39:00|80.62|79.52|80.74|79.64|80.74|79.64|80.62|79.52|22
1652128750000|2022-05-09 20:39:10|80.75|79.65|80.74|79.64|80.82|79.72|80.74|79.64|27
1652128760000|2022-05-09 20:39:20|80.73|79.63|80.79|79.69|80.82|79.72|80.73|79.63|19
1652128770000|2022-05-09 20:39:30|80.78|79.68|80.77|79.67|80.84|79.74|80.77|79.67|24
1652128780000|2022-05-09 20:39:40|80.78|79.68|80.75|79.65|80.82|79.72|80.74|79.64|20
1652128790000|2022-05-09 20:39:50|80.74|79.64|80.7|79.6|80.79|79.69|80.7|79.6|18
1652128800000|2022-05-09 20:40:00|80.69|79.59|80.81|79.71|80.81|79.71|80.69|79.59|21
1652128810000|2022-05-09 20:40:10|80.79|79.69|80.83|79.73|80.84|79.74|80.78|79.68|22
1652128820000|2022-05-09 20:40:20|80.82|79.72|80.73|79.63|80.82|79.72|80.68|79.58|22
1652128830000|2022-05-09 20:40:30|80.72|79.62|80.75|79.65|80.81|79.71|80.72|79.62|22
1652128840000|2022-05-09 20:40:40|80.79|79.69|80.71|79.61|80.8|79.7|80.71|79.61|20
1652128850000|2022-05-09 20:40:50|80.7|79.6|80.58|79.48|80.7|79.6|80.54|79.44|22
1652128860000|2022-05-09 20:41:00|80.6|79.5|80.5|79.4|80.62|79.52|80.5|79.4|18
1652128870000|2022-05-09 20:41:10|80.53|79.43|80.5|79.4|80.63|79.53|80.47|79.37|25
1652128880000|2022-05-09 20:41:20|80.48|79.38|80.53|79.43|80.59|79.49|80.46|79.36|31
1652128890000|2022-05-09 20:41:30|80.52|79.42|80.57|79.47|80.62|79.52|80.52|79.42|17
1652128900000|2022-05-09 20:41:40|80.56|79.46|80.5|79.4|80.59|79.49|80.5|79.4|22
1652128910000|2022-05-09 20:41:50|80.51|79.41|80.48|79.38|80.51|79.41|80.44|79.34|17
1652128920000|2022-05-09 20:42:00|80.49|79.39|80.61|79.51|80.61|79.51|80.47|79.37|21
1652128930000|2022-05-09 20:42:10|80.58|79.48|80.59|79.49|80.61|79.51|80.56|79.46|18
1652128940000|2022-05-09 20:42:20|80.6|79.5|80.79|79.69|80.8|79.7|80.6|79.5|22
1652128950000|2022-05-09 20:42:30|80.81|79.71|80.84|79.74|80.89|79.79|80.81|79.71|19
1652128960000|2022-05-09 20:42:40|80.85|79.75|80.74|79.64|80.88|79.78|80.74|79.64|21
1652128970000|2022-05-09 20:42:50|80.73|79.63|80.78|79.68|80.81|79.71|80.73|79.63|22
1652128980000|2022-05-09 20:43:00|80.77|79.67|80.85|79.75|80.85|79.75|80.74|79.64|22
1652128990000|2022-05-09 20:43:10|80.87|79.77|80.94|79.84|80.96|79.86|80.87|79.77|17
1652129000000|2022-05-09 20:43:20|80.95|79.85|80.93|79.83|80.95|79.85|80.9|79.8|17
1652129010000|2022-05-09 20:43:30|80.94|79.84|80.97|79.87|80.97|79.87|80.86|79.76|19
1652129020000|2022-05-09 20:43:40|80.96|79.86|80.91|79.81|80.97|79.87|80.91|79.81|19
1652129030000|2022-05-09 20:43:50|80.93|79.83|80.89|79.79|80.93|79.83|80.89|79.79|9
1652129040000|2022-05-09 20:44:00|80.88|79.78|80.75|79.65|80.89|79.79|80.75|79.65|20
1652129050000|2022-05-09 20:44:10|80.74|79.64|80.51|79.41|80.74|79.64|80.47|79.37|23
1652129060000|2022-05-09 20:44:20|80.48|79.38|80.44|79.34|80.51|79.41|80.42|79.32|24
1652129070000|2022-05-09 20:44:30|80.45|79.35|80.34|79.24|80.45|79.35|80.33|79.23|28
1652129080000|2022-05-09 20:44:40|80.33|79.23|80.45|79.35|80.46|79.36|80.33|79.23|21
1652129090000|2022-05-09 20:44:50|80.44|79.34|80.49|79.39|80.49|79.39|80.4|79.3|27
1652129100000|2022-05-09 20:45:00|80.5|79.4|80.34|79.24|80.5|79.4|80.34|79.24|22
1652129110000|2022-05-09 20:45:10|80.35|79.25|80.51|79.41|80.53|79.43|80.35|79.25|25
1652129120000|2022-05-09 20:45:20|80.54|79.44|80.66|79.56|80.68|79.58|80.53|79.43|29
1652129130000|2022-05-09 20:45:30|80.65|79.55|80.51|79.41|80.67|79.57|80.51|79.41|26
1652129140000|2022-05-09 20:45:40|80.5|79.4|80.38|79.28|80.51|79.41|80.34|79.24|30
1652129150000|2022-05-09 20:45:50|80.37|79.27|80.55|79.45|80.58|79.48|80.37|79.27|27
1652129160000|2022-05-09 20:46:00|80.54|79.44|80.53|79.43|80.59|79.49|80.52|79.42|29
1652129170000|2022-05-09 20:46:10|80.54|79.44|80.51|79.41|80.54|79.44|80.47|79.37|20
1652129180000|2022-05-09 20:46:20|80.54|79.44|80.51|79.41|80.55|79.45|80.51|79.41|23
1652129190000|2022-05-09 20:46:30|80.52|79.42|80.63|79.53|80.63|79.53|80.52|79.42|21
1652129200000|2022-05-09 20:46:40|80.65|79.55|80.62|79.52|80.66|79.56|80.61|79.51|23
1652129210000|2022-05-09 20:46:50|80.63|79.53|80.79|79.69|80.8|79.7|80.61|79.51|22
1652129220000|2022-05-09 20:47:00|80.78|79.68|80.73|79.63|80.81|79.71|80.73|79.63|26
1652129230000|2022-05-09 20:47:10|80.74|79.64|80.82|79.72|80.83|79.73|80.72|79.62|19
1652129240000|2022-05-09 20:47:20|80.84|79.74|80.86|79.76|80.93|79.83|80.82|79.72|23
1652129250000|2022-05-09 20:47:30|80.85|79.75|80.88|79.78|80.89|79.79|80.82|79.72|17
1652129260000|2022-05-09 20:47:40|80.89|79.79|81.01|79.91|81.01|79.91|80.88|79.78|23
1652129270000|2022-05-09 20:47:50|81|79.9|80.94|79.84|81.01|79.91|80.94|79.84|20
1652129280000|2022-05-09 20:48:00|80.95|79.85|80.95|79.85|80.99|79.89|80.94|79.84|15
1652129290000|2022-05-09 20:48:10|80.94|79.84|80.81|79.71|80.94|79.84|80.81|79.71|23
1652129300000|2022-05-09 20:48:20|80.8|79.7|80.71|79.61|80.8|79.7|80.69|79.59|22
1652129310000|2022-05-09 20:48:30|80.68|79.58|80.73|79.63|80.74|79.64|80.65|79.55|22
1652129320000|2022-05-09 20:48:40|80.72|79.62|80.83|79.73|80.9|79.8|80.72|79.62|22
1652129330000|2022-05-09 20:48:50|80.82|79.72|80.79|79.69|80.82|79.72|80.72|79.62|14
1652129340000|2022-05-09 20:49:00|80.78|79.68|80.82|79.72|80.82|79.72|80.75|79.65|21
1652129350000|2022-05-09 20:49:10|80.84|79.74|80.88|79.78|80.9|79.8|80.81|79.71|21
1652129360000|2022-05-09 20:49:20|80.89|79.79|80.97|79.87|80.98|79.88|80.89|79.79|17
1652129370000|2022-05-09 20:49:30|80.96|79.86|81.01|79.91|81.01|79.91|80.95|79.85|21
1652129380000|2022-05-09 20:49:40|81|79.9|81.1|80|81.15|80.05|81|79.9|17
1652129390000|2022-05-09 20:49:50|81.09|79.99|81.06|79.96|81.11|80.01|81.04|79.94|25
1652129400000|2022-05-09 20:50:00|81.05|79.95|81.12|80.02|81.15|80.05|81.04|79.94|30
1652129410000|2022-05-09 20:50:10|81.1|80|81.04|79.94|81.13|80.03|81.04|79.94|23
1652129420000|2022-05-09 20:50:20|81.02|79.92|80.97|79.87|81.05|79.95|80.97|79.87|18
1652129430000|2022-05-09 20:50:30|80.96|79.86|80.97|79.87|81|79.9|80.96|79.86|18
1652129440000|2022-05-09 20:50:40|80.96|79.86|80.98|79.88|81|79.9|80.95|79.85|11
1652129450000|2022-05-09 20:50:50|81|79.9|80.93|79.83|81.01|79.91|80.93|79.83|10
1652129460000|2022-05-09 20:51:00|80.92|79.82|80.92|79.82|80.94|79.84|80.92|79.82|14
1652129470000|2022-05-09 20:51:10|80.93|79.83|80.84|79.74|80.93|79.83|80.83|79.73|20
1652129480000|2022-05-09 20:51:20|80.9|79.8|80.94|79.84|80.96|79.86|80.9|79.8|18
1652129490000|2022-05-09 20:51:30|80.95|79.85|80.93|79.83|80.95|79.85|80.92|79.82|11
1652129500000|2022-05-09 20:51:40|80.94|79.84|81.1|80|81.11|80.01|80.94|79.84|22
1652129510000|2022-05-09 20:51:50|81.13|80.03|81.19|80.09|81.21|80.11|81.13|80.03|25
1652129520000|2022-05-09 20:52:00|81.21|80.11|81.24|80.14|81.24|80.14|81.15|80.05|13
1652129530000|2022-05-09 20:52:10|81.22|80.12|81.42|80.32|81.42|80.32|81.22|80.12|23
1652129540000|2022-05-09 20:52:20|81.44|80.34|81.53|80.43|81.59|80.49|81.44|80.34|35
1652129550000|2022-05-09 20:52:30|81.54|80.44|81.51|80.41|81.56|80.46|81.48|80.38|26
1652129560000|2022-05-09 20:52:40|81.52|80.42|81.47|80.37|81.52|80.42|81.47|80.37|22
1652129570000|2022-05-09 20:52:50|81.48|80.38|81.4|80.3|81.5|80.4|81.38|80.28|22
1652129580000|2022-05-09 20:53:00|81.37|80.27|81.48|80.38|81.48|80.38|81.34|80.24|27
1652129590000|2022-05-09 20:53:10|81.47|80.37|81.43|80.33|81.5|80.4|81.43|80.33|17
1652129600000|2022-05-09 20:53:20|81.44|80.34|81.5|80.4|81.52|80.42|81.44|80.34|17
1652129610000|2022-05-09 20:53:30|81.51|80.41|81.62|80.52|81.69|80.59|81.5|80.4|22
1652129620000|2022-05-09 20:53:40|81.61|80.51|81.57|80.47|81.61|80.51|81.54|80.44|21
1652129630000|2022-05-09 20:53:50|81.56|80.46|81.6|80.5|81.63|80.53|81.54|80.44|24
1652129640000|2022-05-09 20:54:00|81.61|80.51|81.6|80.5|81.64|80.54|81.59|80.49|20
1652129650000|2022-05-09 20:54:10|81.59|80.49|81.59|80.49|81.62|80.52|81.56|80.46|21
1652129660000|2022-05-09 20:54:20|81.6|80.5|81.62|80.52|81.73|80.63|81.59|80.49|34
1652129670000|2022-05-09 20:54:30|81.61|80.51|81.7|80.6|81.7|80.6|81.6|80.5|20
1652129680000|2022-05-09 20:54:40|81.72|80.62|81.78|80.68|81.78|80.68|81.72|80.62|17
1652129690000|2022-05-09 20:54:50|81.76|80.66|81.71|80.61|81.76|80.66|81.69|80.59|18
1652129700000|2022-05-09 20:55:00|81.7|80.6|81.38|80.28|81.71|80.61|81.38|80.28|29
1652129710000|2022-05-09 20:55:10|81.39|80.29|81.49|80.39|81.54|80.44|81.34|80.24|32
1652129720000|2022-05-09 20:55:20|81.5|80.4|81.34|80.24|81.5|80.4|81.31|80.21|29
1652129730000|2022-05-09 20:55:30|81.33|80.23|81.4|80.3|81.4|80.3|81.33|80.23|22
1652129740000|2022-05-09 20:55:40|81.37|80.27|81.5|80.4|81.51|80.41|81.36|80.26|24
1652129750000|2022-05-09 20:55:50|81.49|80.39|81.42|80.32|81.53|80.43|81.42|80.32|21
1652129760000|2022-05-09 20:56:00|81.43|80.33|81.42|80.32|81.43|80.33|81.41|80.31|12
1652129770000|2022-05-09 20:56:10|81.45|80.35|81.5|80.4|81.56|80.46|81.45|80.35|19
1652129780000|2022-05-09 20:56:20|81.54|80.44|81.5|80.4|81.58|80.48|81.5|80.4|13
1652129790000|2022-05-09 20:56:30|81.51|80.41|81.62|80.52|81.63|80.53|81.51|80.41|17
1652129800000|2022-05-09 20:56:40|81.61|80.51|81.52|80.42|81.62|80.52|81.52|80.42|16
1652129810000|2022-05-09 20:56:50|81.53|80.43|81.53|80.43|81.54|80.44|81.52|80.42|7
1652129820000|2022-05-09 20:57:00|81.54|80.44|81.5|80.4|81.58|80.48|81.5|80.4|18
1652129830000|2022-05-09 20:57:10|81.51|80.41|81.3|80.2|81.51|80.41|81.3|80.2|22
1652129840000|2022-05-09 20:57:20|81.28|80.18|81.29|80.19|81.3|80.2|81.23|80.13|22
1652129850000|2022-05-09 20:57:30|81.3|80.2|81.29|80.19|81.33|80.23|81.24|80.14|20
1652129860000|2022-05-09 20:57:40|81.27|80.17|81.26|80.16|81.31|80.21|81.25|80.15|18
1652129870000|2022-05-09 20:57:50|81.25|80.15|81.38|80.28|81.38|80.28|81.24|80.14|18
1652129880000|2022-05-09 20:58:00|81.37|80.27|81.24|80.14|81.38|80.28|81.24|80.14|21
1652129890000|2022-05-09 20:58:10|81.23|80.13|81.28|80.18|81.29|80.19|81.2|80.1|16
1652129900000|2022-05-09 20:58:20|81.3|80.2|81.27|80.17|81.33|80.23|81.27|80.17|24
1652129910000|2022-05-09 20:58:30|81.24|80.14|81.24|80.14|81.24|80.14|81.21|80.11|17
1652129920000|2022-05-09 20:58:40|81.25|80.15|81.34|80.24|81.36|80.26|81.25|80.15|14
1652129930000|2022-05-09 20:58:50|81.35|80.25|81.34|80.24|81.35|80.25|81.28|80.18|21
1652129940000|2022-05-09 20:59:00|81.32|80.22|81.44|80.34|81.51|80.41|81.32|80.22|25
1652129950000|2022-05-09 20:59:10|81.45|80.35|81.29|80.19|81.45|80.35|81.27|80.17|24
1652129960000|2022-05-09 20:59:20|81.28|80.18|81.18|80.08|81.31|80.21|81.18|80.08|27
1652129970000|2022-05-09 20:59:30|81.15|80.05|80.99|79.89|81.16|80.06|80.99|79.89|20
1652129980000|2022-05-09 20:59:40|80.97|79.87|81.01|79.91|81.01|79.91|80.94|79.84|24
1652129990000|2022-05-09 20:59:50|81.04|79.94|81.06|79.96|81.06|79.96|81|79.9|15
1652130000000|2022-05-09 21:00:00|81.07|79.97|81.05|79.95|81.12|80.02|81.05|79.95|10
1652130010000|2022-05-09 21:00:10|81.03|79.93|80.94|79.84|81.04|79.94|80.94|79.84|14
1652130020000|2022-05-09 21:00:20|80.93|79.83|81.05|79.95|81.05|79.95|80.9|79.8|23
1652130030000|2022-05-09 21:00:30|81.09|79.99|81.2|80.1|81.2|80.1|81.06|79.96|20
1652130040000|2022-05-09 21:00:40|81.18|80.08|81.22|80.12|81.22|80.12|81.09|79.99|18
1652130050000|2022-05-09 21:00:50|81.21|80.11|81.27|80.17|81.3|80.2|81.21|80.11|12
1652130060000|2022-05-09 21:01:00|81.3|80.2|81.34|80.24|81.34|80.24|81.29|80.19|17
1652130070000|2022-05-09 21:01:10|81.35|80.25|81.34|80.24|81.43|80.33|81.33|80.23|22
1652130080000|2022-05-09 21:01:20|81.35|80.25|81.4|80.3|81.41|80.31|81.34|80.24|11
1652130090000|2022-05-09 21:01:30|81.39|80.29|81.3|80.2|81.39|80.29|81.3|80.2|14
1652130100000|2022-05-09 21:01:40|81.33|80.23|81.38|80.28|81.41|80.31|81.33|80.23|17
1652130110000|2022-05-09 21:01:50|81.39|80.29|81.36|80.26|81.4|80.3|81.35|80.25|14
1652130120000|2022-05-09 21:02:00|81.35|80.25|81.46|80.36|81.49|80.39|81.35|80.25|13
1652130130000|2022-05-09 21:02:10|81.45|80.35|81.22|80.12|81.45|80.35|81.22|80.12|21
1652130140000|2022-05-09 21:02:20|81.21|80.11|81.24|80.14|81.25|80.15|81.16|80.06|19
1652130150000|2022-05-09 21:02:30|81.25|80.15|81.19|80.09|81.31|80.21|81.18|80.08|20
1652130160000|2022-05-09 21:02:40|81.18|80.08|81.16|80.06|81.2|80.1|81.15|80.05|15
1652130170000|2022-05-09 21:02:50|81.14|80.04|81.11|80.01|81.14|80.04|81.1|80|17
1652130180000|2022-05-09 21:03:00|81.1|80|81.07|79.97|81.1|80|81.06|79.96|16
1652130190000|2022-05-09 21:03:10|81.05|79.95|80.84|79.74|81.05|79.95|80.84|79.74|20
1652130200000|2022-05-09 21:03:20|80.83|79.73|80.9|79.8|80.93|79.83|80.8|79.7|28
1652130210000|2022-05-09 21:03:30|80.91|79.81|80.89|79.79|80.91|79.81|80.82|79.72|19
1652130220000|2022-05-09 21:03:40|80.88|79.78|80.87|79.77|80.89|79.79|80.85|79.75|9
1652130230000|2022-05-09 21:03:50|80.86|79.76|80.82|79.72|80.87|79.77|80.81|79.71|13
1652130240000|2022-05-09 21:04:00|80.83|79.73|80.88|79.78|80.89|79.79|80.83|79.73|10
1652130250000|2022-05-09 21:04:10|80.89|79.79|80.84|79.74|80.93|79.83|80.84|79.74|9
1652130260000|2022-05-09 21:04:20|80.83|79.73|80.85|79.75|80.87|79.77|80.8|79.7|19
1652130270000|2022-05-09 21:04:30|80.86|79.76|81|79.9|81|79.9|80.86|79.76|15
1652130280000|2022-05-09 21:04:40|80.99|79.89|80.96|79.86|81.01|79.91|80.96|79.86|11
1652130290000|2022-05-09 21:04:50|80.93|79.83|80.88|79.78|80.93|79.83|80.84|79.74|11
1652130300000|2022-05-09 21:05:00|80.87|79.77|80.9|79.8|80.9|79.8|80.84|79.74|16
1652130310000|2022-05-09 21:05:10|80.89|79.79|80.88|79.78|80.89|79.79|80.82|79.72|22
1652130320000|2022-05-09 21:05:20|80.89|79.79|80.91|79.81|80.92|79.82|80.88|79.78|11
1652130330000|2022-05-09 21:05:30|80.92|79.82|80.87|79.77|80.92|79.82|80.87|79.77|9
1652130340000|2022-05-09 21:05:40|80.86|79.76|80.88|79.78|80.88|79.78|80.86|79.76|9
1652130350000|2022-05-09 21:05:50|80.89|79.79|80.99|79.89|80.99|79.89|80.89|79.79|9
1652130360000|2022-05-09 21:06:00|80.98|79.88|80.99|79.89|81.05|79.95|80.98|79.88|17
1652130370000|2022-05-09 21:06:10|80.98|79.88|81.08|79.98|81.08|79.98|80.97|79.87|10
1652130380000|2022-05-09 21:06:20|81.09|79.99|81.1|80|81.1|80|81.09|79.99|8
1652130390000|2022-05-09 21:06:30|81.08|79.98|80.99|79.89|81.08|79.98|80.98|79.88|14
1652130400000|2022-05-09 21:06:40|80.98|79.88|81.09|79.99|81.09|79.99|80.95|79.85|14
1652130410000|2022-05-09 21:06:50|81.1|80|81.1|80|81.13|80.03|81.09|79.99|13
1652130420000|2022-05-09 21:07:00|81.09|79.99|81.02|79.92|81.1|80|81|79.9|20
1652130430000|2022-05-09 21:07:10|81.03|79.93|81.09|79.99|81.09|79.99|81.03|79.93|5
1652130440000|2022-05-09 21:07:20|81.1|80|81.02|79.92|81.1|80|81.01|79.91|16
1652130450000|2022-05-09 21:07:30|81.03|79.93|81.07|79.97|81.07|79.97|81.03|79.93|6
1652130460000|2022-05-09 21:07:40|81.08|79.98|81.11|80.01|81.11|80.01|81.08|79.98|10
1652130470000|2022-05-09 21:07:50|81.12|80.02|81.18|80.08|81.18|80.08|81.09|79.99|13
1652130480000|2022-05-09 21:08:00|81.19|80.09|81.24|80.14|81.24|80.14|81.19|80.09|11
1652130490000|2022-05-09 21:08:10|81.25|80.15|81.26|80.16|81.27|80.17|81.25|80.15|3
1652130500000|2022-05-09 21:08:20|81.27|80.17|81.16|80.06|81.27|80.17|81.14|80.04|15
1652130510000|2022-05-09 21:08:30|81.15|80.05|81.17|80.07|81.17|80.07|81.15|80.05|12
1652130520000|2022-05-09 21:08:40|81.18|80.08|81.2|80.1|81.24|80.14|81.18|80.08|13
1652130530000|2022-05-09 21:08:50|81.19|80.09|81.4|80.3|81.4|80.3|81.19|80.09|19
1652130540000|2022-05-09 21:09:00|81.43|80.33|81.59|80.49|81.59|80.49|81.43|80.33|23
1652130550000|2022-05-09 21:09:10|81.62|80.52|81.59|80.49|81.67|80.57|81.55|80.45|29
1652130560000|2022-05-09 21:09:20|81.61|80.51|81.72|80.62|81.72|80.62|81.61|80.51|8
1652130570000|2022-05-09 21:09:30|81.71|80.61|81.81|80.71|81.81|80.71|81.64|80.54|18
1652130580000|2022-05-09 21:09:40|81.8|80.7|81.83|80.73|81.91|80.81|81.8|80.7|16
1652130590000|2022-05-09 21:09:50|81.82|80.72|81.82|80.72|81.91|80.81|81.8|80.7|19
1652130600000|2022-05-09 21:10:00|81.81|80.71|81.73|80.63|81.87|80.77|81.73|80.63|23
1652130610000|2022-05-09 21:10:10|81.76|80.66|81.7|80.6|81.8|80.7|81.7|80.6|22
1652130620000|2022-05-09 21:10:20|81.69|80.59|81.71|80.61|81.73|80.63|81.62|80.52|24
1652130630000|2022-05-09 21:10:30|81.7|80.6|81.62|80.52|81.7|80.6|81.6|80.5|12
1652130640000|2022-05-09 21:10:40|81.63|80.53|81.53|80.43|81.63|80.53|81.53|80.43|17
1652130650000|2022-05-09 21:10:50|81.54|80.44|81.44|80.34|81.56|80.46|81.43|80.33|20
1652130660000|2022-05-09 21:11:00|81.43|80.33|81.49|80.39|81.49|80.39|81.39|80.29|24
1652130670000|2022-05-09 21:11:10|81.48|80.38|81.53|80.43|81.56|80.46|81.48|80.38|20
1652130680000|2022-05-09 21:11:20|81.57|80.47|81.56|80.46|81.65|80.55|81.56|80.46|27
1652130690000|2022-05-09 21:11:30|81.55|80.45|81.49|80.39|81.55|80.45|81.49|80.39|18
1652130700000|2022-05-09 21:11:40|81.48|80.38|81.64|80.54|81.64|80.54|81.48|80.38|30
1652130710000|2022-05-09 21:11:50|81.62|80.52|81.64|80.54|81.69|80.59|81.6|80.5|22
1652130720000|2022-05-09 21:12:00|81.63|80.53|81.6|80.5|81.64|80.54|81.59|80.49|13
1652130730000|2022-05-09 21:12:10|81.59|80.49|81.6|80.5|81.6|80.5|81.54|80.44|13
1652130740000|2022-05-09 21:12:20|81.61|80.51|81.53|80.43|81.61|80.51|81.52|80.42|16
1652130750000|2022-05-09 21:12:30|81.52|80.42|81.62|80.52|81.64|80.54|81.52|80.42|28
1652130760000|2022-05-09 21:12:40|81.61|80.51|81.61|80.51|81.63|80.53|81.57|80.47|14
1652130770000|2022-05-09 21:12:50|81.62|80.52|81.6|80.5|81.64|80.54|81.57|80.47|18
1652130780000|2022-05-09 21:13:00|81.57|80.47|81.55|80.45|81.58|80.48|81.55|80.45|13
1652130790000|2022-05-09 21:13:10|81.53|80.43|81.41|80.31|81.54|80.44|81.41|80.31|15
1652130800000|2022-05-09 21:13:20|81.42|80.32|81.62|80.52|81.63|80.53|81.42|80.32|27
1652130810000|2022-05-09 21:13:30|81.63|80.53|81.58|80.48|81.69|80.59|81.56|80.46|14
1652130820000|2022-05-09 21:13:40|81.59|80.49|81.7|80.6|81.7|80.6|81.58|80.48|19
1652130830000|2022-05-09 21:13:50|81.69|80.59|81.62|80.52|81.71|80.61|81.6|80.5|17
1652130840000|2022-05-09 21:14:00|81.63|80.53|81.6|80.5|81.63|80.53|81.58|80.48|19
1652130850000|2022-05-09 21:14:10|81.64|80.54|81.64|80.54|81.71|80.61|81.63|80.53|16
1652130860000|2022-05-09 21:14:20|81.63|80.53|81.63|80.53|81.66|80.56|81.62|80.52|10
1652130870000|2022-05-09 21:14:30|81.64|80.54|81.62|80.52|81.69|80.59|81.61|80.51|15
1652130880000|2022-05-09 21:14:40|81.63|80.53|81.6|80.5|81.64|80.54|81.6|80.5|18
1652130890000|2022-05-09 21:14:50|81.61|80.51|81.68|80.58|81.69|80.59|81.61|80.51|11
1652130900000|2022-05-09 21:15:00|81.69|80.59|81.71|80.61|81.76|80.66|81.68|80.58|18
1652130910000|2022-05-09 21:15:10|81.72|80.62|81.73|80.63|81.73|80.63|81.71|80.61|12
1652130920000|2022-05-09 21:15:20|81.71|80.61|81.7|80.6|81.74|80.64|81.7|80.6|11
1652130930000|2022-05-09 21:15:30|81.71|80.61|81.7|80.6|81.73|80.63|81.67|80.57|13
1652130940000|2022-05-09 21:15:40|81.71|80.61|81.69|80.59|81.71|80.61|81.67|80.57|11
1652130950000|2022-05-09 21:15:50|81.7|80.6|81.7|80.6|81.71|80.61|81.68|80.58|11
1652130960000|2022-05-09 21:16:00|81.71|80.61|81.68|80.58|81.75|80.65|81.65|80.55|25
1652130970000|2022-05-09 21:16:10|81.69|80.59|81.66|80.56|81.69|80.59|81.65|80.55|15
1652130980000|2022-05-09 21:16:20|81.65|80.55|81.63|80.53|81.65|80.55|81.63|80.53|3
1652130990000|2022-05-09 21:16:30|81.62|80.52|81.65|80.55|81.7|80.6|81.61|80.51|22
1652131000000|2022-05-09 21:16:40|81.64|80.54|81.7|80.6|81.71|80.61|81.64|80.54|11
1652131010000|2022-05-09 21:16:50|81.69|80.59|81.65|80.55|81.7|80.6|81.64|80.54|11
1652131020000|2022-05-09 21:17:00|81.63|80.53|81.6|80.5|81.68|80.58|81.59|80.49|15
1652131030000|2022-05-09 21:17:10|81.59|80.49|81.65|80.55|81.65|80.55|81.56|80.46|19
1652131040000|2022-05-09 21:17:20|81.62|80.52|81.54|80.44|81.64|80.54|81.54|80.44|21
1652131050000|2022-05-09 21:17:30|81.55|80.45|81.53|80.43|81.61|80.51|81.53|80.43|18
1652131060000|2022-05-09 21:17:40|81.52|80.42|81.44|80.34|81.54|80.44|81.44|80.34|19
1652131070000|2022-05-09 21:17:50|81.43|80.33|81.48|80.38|81.48|80.38|81.43|80.33|8
1652131080000|2022-05-09 21:18:00|81.49|80.39|81.58|80.48|81.59|80.49|81.48|80.38|14
1652131090000|2022-05-09 21:18:10|81.59|80.49|81.6|80.5|81.6|80.5|81.55|80.45|19
1652131100000|2022-05-09 21:18:20|81.59|80.49|81.42|80.32|81.6|80.5|81.42|80.32|23
1652131110000|2022-05-09 21:18:30|81.43|80.33|81.44|80.34|81.44|80.34|81.42|80.32|15
1652131120000|2022-05-09 21:18:40|81.43|80.33|81.39|80.29|81.43|80.33|81.39|80.29|10
1652131130000|2022-05-09 21:18:50|81.38|80.28|81.39|80.29|81.39|80.29|81.38|80.28|4
1652131140000|2022-05-09 21:19:00|81.42|80.32|81.44|80.34|81.5|80.4|81.42|80.32|20
1652131150000|2022-05-09 21:19:10|81.43|80.33|81.31|80.21|81.43|80.33|81.31|80.21|14
1652131160000|2022-05-09 21:19:20|81.3|80.2|81.31|80.21|81.31|80.21|81.29|80.19|16
1652131170000|2022-05-09 21:19:30|81.3|80.2|81.3|80.2|81.31|80.21|81.3|80.2|5
1652131180000|2022-05-09 21:19:40|81.29|80.19|81.29|80.19|81.29|80.19|81.29|80.19|1
1652131190000|2022-05-09 21:19:50|81.3|80.2|81.28|80.18|81.3|80.2|81.26|80.16|11
1652131200000|2022-05-09 21:20:00|81.29|80.19|81.37|80.27|81.38|80.28|81.29|80.19|20
1652131210000|2022-05-09 21:20:10|81.36|80.26|81.3|80.2|81.39|80.29|81.29|80.19|20
1652131220000|2022-05-09 21:20:20|81.29|80.19|81.27|80.17|81.31|80.21|81.26|80.16|17
1652131230000|2022-05-09 21:20:30|81.3|80.2|81.25|80.15|81.3|80.2|81.24|80.14|14
1652131240000|2022-05-09 21:20:40|81.24|80.14|81.28|80.18|81.32|80.22|81.24|80.14|14
1652131250000|2022-05-09 21:20:50|81.27|80.17|81.27|80.17|81.28|80.18|81.24|80.14|21
1652131260000|2022-05-09 21:21:00|81.28|80.18|81.34|80.24|81.34|80.24|81.25|80.15|16
1652131270000|2022-05-09 21:21:10|81.35|80.25|81.34|80.24|81.35|80.25|81.33|80.23|8
1652131280000|2022-05-09 21:21:20|81.33|80.23|81.26|80.16|81.33|80.23|81.26|80.16|10
1652131290000|2022-05-09 21:21:30|81.25|80.15|81.3|80.2|81.34|80.24|81.25|80.15|17
1652131300000|2022-05-09 21:21:40|81.29|80.19|81.26|80.16|81.32|80.22|81.26|80.16|12
1652131310000|2022-05-09 21:21:50|81.25|80.15|81.25|80.15|81.26|80.16|81.25|80.15|3
1652131320000|2022-05-09 21:22:00|81.26|80.16|81.23|80.13|81.32|80.22|81.23|80.13|13
1652131330000|2022-05-09 21:22:10|81.21|80.11|81.27|80.17|81.27|80.17|81.2|80.1|20
1652131340000|2022-05-09 21:22:20|81.26|80.16|81.25|80.15|81.27|80.17|81.25|80.15|8
1652131350000|2022-05-09 21:22:30|81.26|80.16|81.27|80.17|81.28|80.18|81.26|80.16|8
1652131360000|2022-05-09 21:22:40|81.26|80.16|81.25|80.15|81.26|80.16|81.24|80.14|6
1652131370000|2022-05-09 21:22:50|81.24|80.14|81.34|80.24|81.36|80.26|81.24|80.14|12
1652131380000|2022-05-09 21:23:00|81.35|80.25|81.36|80.26|81.36|80.26|81.32|80.22|12
1652131390000|2022-05-09 21:23:10|81.35|80.25|81.33|80.23|81.36|80.26|81.33|80.23|10
1652131400000|2022-05-09 21:23:20|81.34|80.24|81.34|80.24|81.35|80.25|81.32|80.22|9
1652131410000|2022-05-09 21:23:30|81.35|80.25|81.35|80.25|81.36|80.26|81.35|80.25|5
1652131420000|2022-05-09 21:23:40|81.36|80.26|81.36|80.26|81.37|80.27|81.34|80.24|9
1652131430000|2022-05-09 21:23:50|81.35|80.25|81.47|80.37|81.47|80.37|81.35|80.25|23
1652131440000|2022-05-09 21:24:00|81.46|80.36|81.41|80.31|81.46|80.36|81.41|80.31|12
1652131450000|2022-05-09 21:24:10|81.42|80.32|81.42|80.32|81.42|80.32|81.4|80.3|9
1652131460000|2022-05-09 21:24:20|81.4|80.3|81.48|80.38|81.51|80.41|81.4|80.3|17
1652131470000|2022-05-09 21:24:30|81.49|80.39|81.52|80.42|81.53|80.43|81.49|80.39|11
1652131480000|2022-05-09 21:24:40|81.5|80.4|81.44|80.34|81.53|80.43|81.43|80.33|13
1652131490000|2022-05-09 21:24:50|81.43|80.33|81.46|80.36|81.47|80.37|81.43|80.33|10
1652131500000|2022-05-09 21:25:00|81.44|80.34|81.43|80.33|81.45|80.35|81.42|80.32|13
1652131510000|2022-05-09 21:25:10|81.41|80.31|81.41|80.31|81.43|80.33|81.41|80.31|11
1652131520000|2022-05-09 21:25:20|81.38|80.28|81.45|80.35|81.45|80.35|81.35|80.25|20
1652131530000|2022-05-09 21:25:30|81.44|80.34|81.37|80.27|81.44|80.34|81.37|80.27|7
1652131540000|2022-05-09 21:25:40|81.36|80.26|81.37|80.27|81.38|80.28|81.35|80.25|9
1652131550000|2022-05-09 21:25:50|81.39|80.29|81.39|80.29|81.39|80.29|81.36|80.26|14
1652131560000|2022-05-09 21:26:00|81.38|80.28|81.46|80.36|81.49|80.39|81.38|80.28|13
1652131570000|2022-05-09 21:26:10|81.47|80.37|81.47|80.37|81.49|80.39|81.46|80.36|9
1652131580000|2022-05-09 21:26:20|81.49|80.39|81.45|80.35|81.49|80.39|81.44|80.34|13
1652131590000|2022-05-09 21:26:30|81.46|80.36|81.44|80.34|81.46|80.36|81.43|80.33|5
1652131600000|2022-05-09 21:26:40|81.45|80.35|81.44|80.34|81.45|80.35|81.42|80.32|14
1652131610000|2022-05-09 21:26:50|81.43|80.33|81.43|80.33|81.44|80.34|81.41|80.31|8
1652131620000|2022-05-09 21:27:00|81.44|80.34|81.43|80.33|81.44|80.34|81.43|80.33|4
1652131630000|2022-05-09 21:27:10|81.44|80.34|81.44|80.34|81.44|80.34|81.41|80.31|5
1652131640000|2022-05-09 21:27:20|81.43|80.33|81.44|80.34|81.44|80.34|81.41|80.31|10
1652131650000|2022-05-09 21:27:30|81.45|80.35|81.44|80.34|81.45|80.35|81.42|80.32|6
1652131660000|2022-05-09 21:27:40|81.42|80.32|81.45|80.35|81.45|80.35|81.42|80.32|5
1652131670000|2022-05-09 21:27:50|81.44|80.34|81.45|80.35|81.45|80.35|81.42|80.32|10
1652131680000|2022-05-09 21:28:00|81.44|80.34|81.46|80.36|81.46|80.36|81.43|80.33|7
1652131690000|2022-05-09 21:28:10|81.47|80.37|81.43|80.33|81.47|80.37|81.43|80.33|10
1652131700000|2022-05-09 21:28:20|81.44|80.34|81.44|80.34|81.44|80.34|81.43|80.33|5
1652131710000|2022-05-09 21:28:30|81.43|80.33|81.39|80.29|81.43|80.33|81.39|80.29|9
1652131720000|2022-05-09 21:28:40|81.38|80.28|81.33|80.23|81.4|80.3|81.32|80.22|13
1652131730000|2022-05-09 21:28:50|81.32|80.22|81.32|80.22|81.32|80.22|81.32|80.22|1
1652131740000|2022-05-09 21:29:00|81.31|80.21|81.32|80.22|81.32|80.22|81.31|80.21|6
1652131750000|2022-05-09 21:29:10|81.31|80.21|81.31|80.21|81.34|80.24|81.31|80.21|11
1652131760000|2022-05-09 21:29:20|81.29|80.19|81.27|80.17|81.29|80.19|81.26|80.16|9
1652131770000|2022-05-09 21:29:30|81.26|80.16|81.26|80.16|81.27|80.17|81.26|80.16|3
1652131780000|2022-05-09 21:29:40|81.25|80.15|81.24|80.14|81.25|80.15|81.24|80.14|4
1652131790000|2022-05-09 21:29:50|81.25|80.15|81.24|80.14|81.25|80.15|81.23|80.13|10
1652131800000|2022-05-09 21:30:00|81.23|80.13|81.23|80.13|81.24|80.14|81.23|80.13|11
1652131810000|2022-05-09 21:30:10|81.24|80.14|81.23|80.13|81.24|80.14|81.23|80.13|2
1652131820000|2022-05-09 21:30:20|81.24|80.14|81.24|80.14|81.24|80.14|81.23|80.13|9
1652131830000|2022-05-09 21:30:30|81.23|80.13|81.24|80.14|81.24|80.14|81.23|80.13|2
1652131840000|2022-05-09 21:30:40|81.23|80.13|81.23|80.13|81.23|80.13|81.23|80.13|1
1652131850000|2022-05-09 21:30:50|81.24|80.14|81.23|80.13|81.24|80.14|81.23|80.13|4
1652131860000|2022-05-09 21:31:00|81.24|80.14|81.24|80.14|81.24|80.14|81.24|80.14|1
1652131870000|2022-05-09 21:31:10|81.25|80.15|81.24|80.14|81.25|80.15|81.24|80.14|2
1652131890000|2022-05-09 21:31:30|81.25|80.15|81.25|80.15|81.25|80.15|81.25|80.15|1
1652131900000|2022-05-09 21:31:40|81.24|80.14|81.25|80.15|81.25|80.15|81.23|80.13|6
1652131910000|2022-05-09 21:31:50|81.24|80.14|81.25|80.15|81.25|80.15|81.24|80.14|6
1652131920000|2022-05-09 21:32:00|81.24|80.14|81.24|80.14|81.25|80.15|81.24|80.14|5
1652131930000|2022-05-09 21:32:10|81.23|80.13|81.18|80.08|81.23|80.13|81.16|80.06|9
1652131940000|2022-05-09 21:32:20|81.17|80.07|81.15|80.05|81.17|80.07|81.12|80.02|10
1652131950000|2022-05-09 21:32:30|81.16|80.06|81.14|80.04|81.16|80.06|81.1|80|16
1652131960000|2022-05-09 21:32:40|81.13|80.03|81.09|79.99|81.13|80.03|81.09|79.99|6
1652131970000|2022-05-09 21:32:50|81.1|80|81.08|79.98|81.1|80|81.07|79.97|18
1652131980000|2022-05-09 21:33:00|81.07|79.97|81.07|79.97|81.08|79.98|81.06|79.96|5
1652131990000|2022-05-09 21:33:10|81.05|79.95|81.04|79.94|81.06|79.96|81.04|79.94|8
1652132000000|2022-05-09 21:33:20|81.05|79.95|81.04|79.94|81.06|79.96|81.04|79.94|9
1652132010000|2022-05-09 21:33:30|81.03|79.93|81.05|79.95|81.06|79.96|81.03|79.93|6
1652132020000|2022-05-09 21:33:40|81.04|79.94|81.04|79.94|81.06|79.96|81.02|79.92|15
1652132030000|2022-05-09 21:33:50|81.02|79.92|81.05|79.95|81.05|79.95|81.02|79.92|6
1652132040000|2022-05-09 21:34:00|81.04|79.94|81.03|79.93|81.04|79.94|81.01|79.91|13
1652132050000|2022-05-09 21:34:10|81.02|79.92|81.04|79.94|81.05|79.95|81.02|79.92|12
1652132060000|2022-05-09 21:34:20|81.05|79.95|81.06|79.96|81.06|79.96|81.04|79.94|11
1652132070000|2022-05-09 21:34:30|81.05|79.95|81.02|79.92|81.07|79.97|81.02|79.92|12
1652132080000|2022-05-09 21:34:40|81.05|79.95|81.05|79.95|81.07|79.97|81.05|79.95|11
1652132090000|2022-05-09 21:34:50|81.06|79.96|81.13|80.03|81.13|80.03|81.03|79.93|14
1652132100000|2022-05-09 21:35:00|81.14|80.04|81.12|80.02|81.16|80.06|81.12|80.02|14
1652132110000|2022-05-09 21:35:10|81.11|80.01|81.11|80.01|81.12|80.02|81.1|80|5
1652132120000|2022-05-09 21:35:20|81.1|80|81.11|80.01|81.11|80.01|81.1|80|2
1652132130000|2022-05-09 21:35:30|81.1|80|81.1|80|81.1|80|81.09|79.99|3
1652132140000|2022-05-09 21:35:40|81.09|79.99|81.1|80|81.1|80|81.09|79.99|2
1652132150000|2022-05-09 21:35:50|81.08|79.98|81.08|79.98|81.1|80|81.08|79.98|8
1652132160000|2022-05-09 21:36:00|81.09|79.99|81.11|80.01|81.11|80.01|81.09|79.99|9
1652132170000|2022-05-09 21:36:10|81.12|80.02|81.1|80|81.13|80.03|81.1|80|11
1652132180000|2022-05-09 21:36:20|81.11|80.01|81.1|80|81.11|80.01|81.09|79.99|3
1652132190000|2022-05-09 21:36:30|81.09|79.99|81.09|79.99|81.1|80|81.09|79.99|5
1652132200000|2022-05-09 21:36:40|81.1|80|81.1|80|81.1|80|81.09|79.99|3
1652132210000|2022-05-09 21:36:50|81.11|80.01|81.11|80.01|81.11|80.01|81.1|80|9
1652132220000|2022-05-09 21:37:00|81.12|80.02|81.15|80.05|81.16|80.06|81.12|80.02|8
1652132230000|2022-05-09 21:37:10|81.14|80.04|81.16|80.06|81.16|80.06|81.12|80.02|11
1652132240000|2022-05-09 21:37:20|81.15|80.05|81.16|80.06|81.16|80.06|81.14|80.04|14
1652132250000|2022-05-09 21:37:30|81.17|80.07|81.17|80.07|81.17|80.07|81.15|80.05|11
1652132260000|2022-05-09 21:37:40|81.16|80.06|81.17|80.07|81.17|80.07|81.13|80.03|7
1652132270000|2022-05-09 21:37:50|81.15|80.05|81.17|80.07|81.17|80.07|81.15|80.05|7
1652132280000|2022-05-09 21:38:00|81.16|80.06|81.16|80.06|81.18|80.08|81.14|80.04|11
1652132290000|2022-05-09 21:38:10|81.17|80.07|81.17|80.07|81.19|80.09|81.15|80.05|22
1652132300000|2022-05-09 21:38:20|81.15|80.05|81.16|80.06|81.18|80.08|81.15|80.05|9
1652132310000|2022-05-09 21:38:30|81.17|80.07|81.15|80.05|81.18|80.08|81.15|80.05|9
1652132320000|2022-05-09 21:38:40|81.17|80.07|81.16|80.06|81.17|80.07|81.16|80.06|10
1652132330000|2022-05-09 21:38:50|81.17|80.07|81.16|80.06|81.17|80.07|81.16|80.06|14
1652132340000|2022-05-09 21:39:00|81.15|80.05|81.15|80.05|81.16|80.06|81.14|80.04|7
1652132350000|2022-05-09 21:39:10|81.16|80.06|81.1|80|81.16|80.06|81.09|79.99|12
1652132360000|2022-05-09 21:39:20|81.09|79.99|81.08|79.98|81.11|80.01|81.08|79.98|10
1652132370000|2022-05-09 21:39:30|81.09|79.99|81.07|79.97|81.09|79.99|81.07|79.97|9
1652132380000|2022-05-09 21:39:40|81.08|79.98|81.08|79.98|81.09|79.99|81.08|79.98|5
1652132390000|2022-05-09 21:39:50|81.07|79.97|81.07|79.97|81.08|79.98|81.07|79.97|5
1652132400000|2022-05-09 21:40:00|81.06|79.96|80.99|79.89|81.07|79.97|80.99|79.89|15
1652132410000|2022-05-09 21:40:10|80.97|79.87|80.89|79.79|80.98|79.88|80.89|79.79|16
1652132420000|2022-05-09 21:40:20|80.88|79.78|80.85|79.75|80.88|79.78|80.85|79.75|10
1652132430000|2022-05-09 21:40:30|80.86|79.76|80.85|79.75|80.87|79.77|80.84|79.74|12
1652132440000|2022-05-09 21:40:40|80.86|79.76|80.86|79.76|80.86|79.76|80.84|79.74|7
1652132450000|2022-05-09 21:40:50|80.84|79.74|80.86|79.76|80.86|79.76|80.84|79.74|7
1652132460000|2022-05-09 21:41:00|80.87|79.77|80.85|79.75|80.87|79.77|80.85|79.75|9
1652132470000|2022-05-09 21:41:10|80.84|79.74|80.87|79.77|80.88|79.78|80.84|79.74|9
1652132480000|2022-05-09 21:41:20|80.86|79.76|80.87|79.77|80.88|79.78|80.86|79.76|8
1652132490000|2022-05-09 21:41:30|80.88|79.78|80.88|79.78|80.88|79.78|80.87|79.77|9
1652132500000|2022-05-09 21:41:40|80.87|79.77|80.87|79.77|80.88|79.78|80.87|79.77|7
1652132510000|2022-05-09 21:41:50|80.85|79.75|80.88|79.78|80.89|79.79|80.85|79.75|13
1652132520000|2022-05-09 21:42:00|80.87|79.77|80.96|79.86|80.96|79.86|80.87|79.77|13
1652132530000|2022-05-09 21:42:10|80.97|79.87|81|79.9|81|79.9|80.96|79.86|8
1652132540000|2022-05-09 21:42:20|81.02|79.92|81.06|79.96|81.06|79.96|81.01|79.91|10
1652132550000|2022-05-09 21:42:30|81.04|79.94|81.13|80.03|81.14|80.04|81.04|79.94|20
1652132560000|2022-05-09 21:42:40|81.15|80.05|81.16|80.06|81.18|80.08|81.15|80.05|15
1652132570000|2022-05-09 21:42:50|81.15|80.05|81.23|80.13|81.26|80.16|81.15|80.05|14
1652132580000|2022-05-09 21:43:00|81.25|80.15|81.27|80.17|81.28|80.18|81.23|80.13|19
1652132590000|2022-05-09 21:43:10|81.26|80.16|81.34|80.24|81.34|80.24|81.26|80.16|16
1652132600000|2022-05-09 21:43:20|81.35|80.25|81.37|80.27|81.4|80.3|81.34|80.24|18
1652132610000|2022-05-09 21:43:30|81.36|80.26|81.43|80.33|81.44|80.34|81.36|80.26|16
1652132620000|2022-05-09 21:43:40|81.45|80.35|81.54|80.44|81.55|80.45|81.44|80.34|23
1652132630000|2022-05-09 21:43:50|81.55|80.45|81.63|80.53|81.69|80.59|81.53|80.43|23
1652132640000|2022-05-09 21:44:00|81.64|80.54|81.53|80.43|81.67|80.57|81.52|80.42|26
1652132650000|2022-05-09 21:44:10|81.52|80.42|81.57|80.47|81.59|80.49|81.48|80.38|30
1652132660000|2022-05-09 21:44:20|81.56|80.46|81.61|80.51|81.62|80.52|81.55|80.45|23
1652132670000|2022-05-09 21:44:30|81.6|80.5|81.61|80.51|81.61|80.51|81.59|80.49|12
1652132680000|2022-05-09 21:44:40|81.6|80.5|81.54|80.44|81.6|80.5|81.53|80.43|13
1652132690000|2022-05-09 21:44:50|81.53|80.43|81.56|80.46|81.56|80.46|81.51|80.41|13
1652132700000|2022-05-09 21:45:00|81.57|80.47|81.62|80.52|81.62|80.52|81.55|80.45|12
1652132710000|2022-05-09 21:45:10|81.63|80.53|81.68|80.58|81.68|80.58|81.62|80.52|13
1652132720000|2022-05-09 21:45:20|81.67|80.57|81.67|80.57|81.69|80.59|81.66|80.56|13
1652132730000|2022-05-09 21:45:30|81.65|80.55|81.63|80.53|81.65|80.55|81.6|80.5|15
1652132740000|2022-05-09 21:45:40|81.64|80.54|81.65|80.55|81.66|80.56|81.64|80.54|15
1652132750000|2022-05-09 21:45:50|81.64|80.54|81.56|80.46|81.65|80.55|81.56|80.46|8
1652132760000|2022-05-09 21:46:00|81.57|80.47|81.57|80.47|81.58|80.48|81.55|80.45|13
1652132770000|2022-05-09 21:46:10|81.58|80.48|81.59|80.49|81.62|80.52|81.57|80.47|11
1652132780000|2022-05-09 21:46:20|81.6|80.5|81.6|80.5|81.6|80.5|81.6|80.5|1
1652132790000|2022-05-09 21:46:30|81.61|80.51|81.62|80.52|81.62|80.52|81.59|80.49|8
1652132800000|2022-05-09 21:46:40|81.59|80.49|81.6|80.5|81.62|80.52|81.59|80.49|4
1652132810000|2022-05-09 21:46:50|81.59|80.49|81.54|80.44|81.59|80.49|81.54|80.44|10
1652132820000|2022-05-09 21:47:00|81.56|80.46|81.57|80.47|81.58|80.48|81.56|80.46|4
1652132830000|2022-05-09 21:47:10|81.56|80.46|81.57|80.47|81.57|80.47|81.55|80.45|9
1652132840000|2022-05-09 21:47:20|81.56|80.46|81.56|80.46|81.57|80.47|81.56|80.46|9
1652132850000|2022-05-09 21:47:30|81.57|80.47|81.46|80.36|81.57|80.47|81.46|80.36|15
1652132860000|2022-05-09 21:47:40|81.45|80.35|81.4|80.3|81.45|80.35|81.39|80.29|11
1652132870000|2022-05-09 21:47:50|81.41|80.31|81.4|80.3|81.41|80.31|81.4|80.3|4
1652132880000|2022-05-09 21:48:00|81.39|80.29|81.39|80.29|81.4|80.3|81.39|80.29|5
1652132890000|2022-05-09 21:48:10|81.38|80.28|81.38|80.28|81.39|80.29|81.38|80.28|3
1652132900000|2022-05-09 21:48:20|81.39|80.29|81.37|80.27|81.39|80.29|81.36|80.26|9
1652132910000|2022-05-09 21:48:30|81.38|80.28|81.38|80.28|81.39|80.29|81.36|80.26|7
1652132920000|2022-05-09 21:48:40|81.37|80.27|81.38|80.28|81.39|80.29|81.35|80.25|5
1652132930000|2022-05-09 21:48:50|81.37|80.27|81.37|80.27|81.38|80.28|81.35|80.25|13
1652132940000|2022-05-09 21:49:00|81.38|80.28|81.38|80.28|81.39|80.29|81.36|80.26|11
1652132950000|2022-05-09 21:49:10|81.39|80.29|81.41|80.31|81.41|80.31|81.37|80.27|12
1652132960000|2022-05-09 21:49:20|81.42|80.32|81.45|80.35|81.45|80.35|81.4|80.3|16
1652132970000|2022-05-09 21:49:30|81.44|80.34|81.47|80.37|81.47|80.37|81.43|80.33|14
1652132980000|2022-05-09 21:49:40|81.45|80.35|81.53|80.43|81.53|80.43|81.45|80.35|20
1652132990000|2022-05-09 21:49:50|81.52|80.42|81.54|80.44|81.54|80.44|81.52|80.42|7
1652133000000|2022-05-09 21:50:00|81.55|80.45|81.51|80.41|81.56|80.46|81.51|80.41|12
1652133010000|2022-05-09 21:50:10|81.52|80.42|81.47|80.37|81.52|80.42|81.47|80.37|13
1652133020000|2022-05-09 21:50:20|81.49|80.39|81.5|80.4|81.5|80.4|81.47|80.37|10
1652133030000|2022-05-09 21:50:30|81.49|80.39|81.54|80.44|81.54|80.44|81.48|80.38|15
1652133040000|2022-05-09 21:50:40|81.55|80.45|81.54|80.44|81.56|80.46|81.53|80.43|8
1652133050000|2022-05-09 21:50:50|81.56|80.46|81.56|80.46|81.56|80.46|81.53|80.43|12
1652133060000|2022-05-09 21:51:00|81.55|80.45|81.53|80.43|81.57|80.47|81.53|80.43|17
1652133070000|2022-05-09 21:51:10|81.52|80.42|81.49|80.39|81.53|80.43|81.49|80.39|10
1652133080000|2022-05-09 21:51:20|81.48|80.38|81.48|80.38|81.49|80.39|81.48|80.38|3
1652133090000|2022-05-09 21:51:30|81.49|80.39|81.47|80.37|81.5|80.4|81.47|80.37|5
1652133100000|2022-05-09 21:51:40|81.45|80.35|81.39|80.29|81.45|80.35|81.38|80.28|12
1652133110000|2022-05-09 21:51:50|81.4|80.3|81.39|80.29|81.41|80.31|81.38|80.28|12
1652133120000|2022-05-09 21:52:00|81.38|80.28|81.32|80.22|81.39|80.29|81.32|80.22|11
1652133130000|2022-05-09 21:52:10|81.31|80.21|81.27|80.17|81.31|80.21|81.27|80.17|11
1652133140000|2022-05-09 21:52:20|81.28|80.18|81.27|80.17|81.28|80.18|81.26|80.16|10
1652133150000|2022-05-09 21:52:30|81.26|80.16|81.22|80.12|81.27|80.17|81.22|80.12|9
1652133160000|2022-05-09 21:52:40|81.21|80.11|81.12|80.02|81.22|80.12|81.12|80.02|20
1652133170000|2022-05-09 21:52:50|81.11|80.01|81.02|79.92|81.11|80.01|81.02|79.92|19
1652133180000|2022-05-09 21:53:00|81.03|79.93|80.97|79.87|81.03|79.93|80.97|79.87|14
1652133190000|2022-05-09 21:53:10|80.96|79.86|80.8|79.7|80.96|79.86|80.8|79.7|17
1652133200000|2022-05-09 21:53:20|80.81|79.71|80.82|79.72|80.89|79.79|80.8|79.7|26
1652133210000|2022-05-09 21:53:30|80.85|79.75|80.85|79.75|80.86|79.76|80.84|79.74|6
1652133220000|2022-05-09 21:53:40|80.84|79.74|80.79|79.69|80.86|79.76|80.79|79.69|21
1652133230000|2022-05-09 21:53:50|80.8|79.7|80.82|79.72|80.82|79.72|80.79|79.69|11
1652133240000|2022-05-09 21:54:00|80.81|79.71|80.84|79.74|80.84|79.74|80.81|79.71|6
1652133250000|2022-05-09 21:54:10|80.85|79.75|80.81|79.71|80.86|79.76|80.81|79.71|15
1652133260000|2022-05-09 21:54:20|80.8|79.7|80.73|79.63|80.8|79.7|80.7|79.6|22
1652133270000|2022-05-09 21:54:30|80.72|79.62|80.69|79.59|80.72|79.62|80.69|79.59|14
1652133280000|2022-05-09 21:54:40|80.68|79.58|80.61|79.51|80.68|79.58|80.61|79.51|16
1652133290000|2022-05-09 21:54:50|80.6|79.5|80.57|79.47|80.61|79.51|80.57|79.47|11
1652133300000|2022-05-09 21:55:00|80.56|79.46|80.48|79.38|80.56|79.46|80.48|79.38|18
1652133310000|2022-05-09 21:55:10|80.47|79.37|80.56|79.46|80.56|79.46|80.47|79.37|16
1652133320000|2022-05-09 21:55:20|80.55|79.45|80.52|79.42|80.55|79.45|80.51|79.41|28
1652133330000|2022-05-09 21:55:30|80.53|79.43|80.55|79.45|80.56|79.46|80.51|79.41|24
1652133340000|2022-05-09 21:55:40|80.53|79.43|80.65|79.55|80.65|79.55|80.53|79.43|18
1652133350000|2022-05-09 21:55:50|80.64|79.54|80.5|79.4|80.64|79.54|80.49|79.39|24
1652133360000|2022-05-09 21:56:00|80.49|79.39|80.43|79.33|80.49|79.39|80.4|79.3|17
1652133370000|2022-05-09 21:56:10|80.42|79.32|80.27|79.17|80.45|79.35|80.25|79.15|23
1652133380000|2022-05-09 21:56:20|80.26|79.16|80.25|79.15|80.27|79.17|80.22|79.12|19
1652133390000|2022-05-09 21:56:30|80.27|79.17|80.2|79.1|80.27|79.17|80.18|79.08|19
1652133400000|2022-05-09 21:56:40|80.18|79.08|80.18|79.08|80.2|79.1|80.09|78.99|29
1652133410000|2022-05-09 21:56:50|80.19|79.09|80.09|78.99|80.19|79.09|80.07|78.97|25
1652133420000|2022-05-09 21:57:00|80.1|79|80.23|79.13|80.26|79.16|80.1|79|22
1652133430000|2022-05-09 21:57:10|80.22|79.12|80.12|79.02|80.23|79.13|80.12|79.02|16
1652133440000|2022-05-09 21:57:20|80.11|79.01|80.12|79.02|80.13|79.03|80.1|79|13
1652133450000|2022-05-09 21:57:30|80.13|79.03|80.18|79.08|80.2|79.1|80.11|79.01|22
1652133460000|2022-05-09 21:57:40|80.19|79.09|80.11|79.01|80.21|79.11|80.11|79.01|23
1652133470000|2022-05-09 21:57:50|80.12|79.02|80.1|79|80.12|79.02|80.08|78.98|13
1652133480000|2022-05-09 21:58:00|80.09|78.99|79.97|78.87|80.1|79|79.97|78.87|16
1652133490000|2022-05-09 21:58:10|79.99|78.89|79.99|78.89|80.02|78.92|79.99|78.89|17
1652133500000|2022-05-09 21:58:20|79.97|78.87|79.88|78.78|79.99|78.89|79.88|78.78|20
1652133510000|2022-05-09 21:58:30|79.9|78.8|80|78.9|80.02|78.92|79.88|78.78|22
1652133520000|2022-05-09 21:58:40|80.02|78.92|80.15|79.05|80.17|79.07|79.99|78.89|22
1652133530000|2022-05-09 21:58:50|80.18|79.08|80.31|79.21|80.32|79.22|80.18|79.08|25
1652133540000|2022-05-09 21:59:00|80.28|79.18|80.24|79.14|80.3|79.2|80.24|79.14|21
1652133550000|2022-05-09 21:59:10|80.3|79.2|80.03|78.93|80.3|79.2|80.02|78.92|26
1652133560000|2022-05-09 21:59:20|80.04|78.94|80.01|78.91|80.04|78.94|79.99|78.89|13
1652133570000|2022-05-09 21:59:30|80.02|78.92|80|78.9|80.1|79|79.96|78.86|30
1652133580000|2022-05-09 21:59:40|79.96|78.86|79.93|78.83|80|78.9|79.92|78.82|29
1652133590000|2022-05-09 21:59:50|79.94|78.84|80|78.9|80.01|78.91|79.93|78.83|27
1652133600000|2022-05-09 22:00:00|80.01|78.91|80.13|79.03|80.14|79.04|80.01|78.91|24
1652133610000|2022-05-09 22:00:10|80.12|79.02|80.23|79.13|80.23|79.13|80.11|79.01|23
1652133620000|2022-05-09 22:00:20|80.25|79.15|80.25|79.15|80.32|79.22|80.24|79.14|24
1652133630000|2022-05-09 22:00:30|80.28|79.18|80.17|79.07|80.3|79.2|80.17|79.07|22
1652133640000|2022-05-09 22:00:40|80.18|79.08|80.23|79.13|80.24|79.14|80.17|79.07|20
1652133650000|2022-05-09 22:00:50|80.22|79.12|80.2|79.1|80.24|79.14|80.19|79.09|22
1652133660000|2022-05-09 22:01:00|80.18|79.08|79.99|78.89|80.18|79.08|79.98|78.88|27
1652133670000|2022-05-09 22:01:10|80|78.9|79.91|78.81|80.03|78.93|79.89|78.79|26
1652133680000|2022-05-09 22:01:20|79.9|78.8|79.93|78.83|79.94|78.84|79.88|78.78|21
1652133690000|2022-05-09 22:01:30|79.9|78.8|79.86|78.76|79.9|78.8|79.81|78.71|17
1652133700000|2022-05-09 22:01:40|79.87|78.77|79.81|78.71|79.87|78.77|79.8|78.7|11
1652133710000|2022-05-09 22:01:50|79.82|78.72|79.7|78.6|79.82|78.72|79.7|78.6|21
1652133720000|2022-05-09 22:02:00|79.71|78.61|79.83|78.73|79.86|78.76|79.7|78.6|22
1652133730000|2022-05-09 22:02:10|79.85|78.75|79.81|78.71|79.87|78.77|79.81|78.71|12
1652133740000|2022-05-09 22:02:20|79.79|78.69|79.73|78.63|79.8|78.7|79.73|78.63|14
1652133750000|2022-05-09 22:02:30|79.72|78.62|79.66|78.56|79.72|78.62|79.6|78.5|20
1652133760000|2022-05-09 22:02:40|79.67|78.57|79.69|78.59|79.72|78.62|79.66|78.56|23
1652133770000|2022-05-09 22:02:50|79.7|78.6|79.69|78.59|79.7|78.6|79.61|78.51|25
1652133780000|2022-05-09 22:03:00|79.68|78.58|79.61|78.51|79.71|78.61|79.59|78.49|16
1652133790000|2022-05-09 22:03:10|79.62|78.52|79.62|78.52|79.64|78.54|79.58|78.48|16
1652133800000|2022-05-09 22:03:20|79.63|78.53|79.83|78.73|79.83|78.73|79.62|78.52|23
1652133810000|2022-05-09 22:03:30|79.81|78.71|80.05|78.95|80.05|78.95|79.81|78.71|27
1652133820000|2022-05-09 22:03:40|80.06|78.96|80.11|79.01|80.2|79.1|80.06|78.96|26
1652133830000|2022-05-09 22:03:50|80.1|79|80.11|79.01|80.11|79.01|79.99|78.89|30
1652133840000|2022-05-09 22:04:00|80.09|78.99|80.28|79.18|80.28|79.18|80.07|78.97|24
1652133850000|2022-05-09 22:04:10|80.31|79.21|80.27|79.17|80.33|79.23|80.25|79.15|24
1652133860000|2022-05-09 22:04:20|80.28|79.18|80.21|79.11|80.29|79.19|80.18|79.08|30
1652133870000|2022-05-09 22:04:30|80.2|79.1|80.02|78.92|80.2|79.1|80.01|78.91|22
1652133880000|2022-05-09 22:04:40|80|78.9|79.9|78.8|80.03|78.93|79.9|78.8|22
1652133890000|2022-05-09 22:04:50|79.92|78.82|79.92|78.82|79.94|78.84|79.9|78.8|17
1652133900000|2022-05-09 22:05:00|79.91|78.81|79.99|78.89|79.99|78.89|79.91|78.81|20
1652133910000|2022-05-09 22:05:10|80|78.9|80.24|79.14|80.24|79.14|80|78.9|24
1652133920000|2022-05-09 22:05:20|80.23|79.13|80.27|79.17|80.3|79.2|80.19|79.09|22
1652133930000|2022-05-09 22:05:30|80.25|79.15|80.28|79.18|80.3|79.2|80.25|79.15|23
1652133940000|2022-05-09 22:05:40|80.29|79.19|80.15|79.05|80.3|79.2|80.14|79.04|23
1652133950000|2022-05-09 22:05:50|80.17|79.07|80.23|79.13|80.29|79.19|80.17|79.07|28
1652133960000|2022-05-09 22:06:00|80.24|79.14|80.36|79.26|80.41|79.31|80.22|79.12|25
1652133970000|2022-05-09 22:06:10|80.37|79.27|80.49|79.39|80.49|79.39|80.36|79.26|26
1652133980000|2022-05-09 22:06:20|80.5|79.4|80.63|79.53|80.63|79.53|80.49|79.39|27
1652133990000|2022-05-09 22:06:30|80.62|79.52|80.6|79.5|80.63|79.53|80.54|79.44|26
1652134000000|2022-05-09 22:06:40|80.59|79.49|80.64|79.54|80.64|79.54|80.56|79.46|18
1652134010000|2022-05-09 22:06:50|80.65|79.55|80.62|79.52|80.66|79.56|80.58|79.48|22
1652134020000|2022-05-09 22:07:00|80.63|79.53|80.52|79.42|80.63|79.53|80.5|79.4|19
1652134030000|2022-05-09 22:07:10|80.5|79.4|80.37|79.27|80.51|79.41|80.37|79.27|26
1652134040000|2022-05-09 22:07:20|80.36|79.26|80.31|79.21|80.36|79.26|80.27|79.17|23
1652134050000|2022-05-09 22:07:30|80.32|79.22|80.29|79.19|80.33|79.23|80.28|79.18|25
1652134060000|2022-05-09 22:07:40|80.28|79.18|80.28|79.18|80.32|79.22|80.27|79.17|31
1652134070000|2022-05-09 22:07:50|80.29|79.19|80.28|79.18|80.33|79.23|80.28|79.18|18
1652134080000|2022-05-09 22:08:00|80.3|79.2|80.4|79.3|80.4|79.3|80.29|79.19|21
1652134090000|2022-05-09 22:08:10|80.41|79.31|80.48|79.38|80.51|79.41|80.36|79.26|28
1652134100000|2022-05-09 22:08:20|80.5|79.4|80.38|79.28|80.51|79.41|80.37|79.27|25
1652134110000|2022-05-09 22:08:30|80.4|79.3|80.5|79.4|80.5|79.4|80.4|79.3|30
1652134120000|2022-05-09 22:08:40|80.49|79.39|80.42|79.32|80.52|79.42|80.42|79.32|24
1652134130000|2022-05-09 22:08:50|80.41|79.31|80.41|79.31|80.44|79.34|80.39|79.29|17
1652134140000|2022-05-09 22:09:00|80.4|79.3|80.5|79.4|80.5|79.4|80.37|79.27|23
1652134150000|2022-05-09 22:09:10|80.49|79.39|80.57|79.47|80.6|79.5|80.48|79.38|24
1652134160000|2022-05-09 22:09:20|80.59|79.49|80.57|79.47|80.62|79.52|80.56|79.46|20
1652134170000|2022-05-09 22:09:30|80.56|79.46|80.51|79.41|80.59|79.49|80.49|79.39|19
1652134180000|2022-05-09 22:09:40|80.52|79.42|80.4|79.3|80.53|79.43|80.4|79.3|20
1652134190000|2022-05-09 22:09:50|80.41|79.31|80.21|79.11|80.41|79.31|80.21|79.11|29
1652134200000|2022-05-09 22:10:00|80.2|79.1|80.22|79.12|80.29|79.19|80.19|79.09|23
1652134210000|2022-05-09 22:10:10|80.23|79.13|80.15|79.05|80.23|79.13|80.12|79.02|22
1652134220000|2022-05-09 22:10:20|80.18|79.08|80.08|78.98|80.18|79.08|80.07|78.97|15
1652134230000|2022-05-09 22:10:30|80.09|78.99|80.09|78.99|80.12|79.02|80.07|78.97|17
1652134240000|2022-05-09 22:10:40|80.1|79|80.02|78.92|80.13|79.03|80.02|78.92|16
1652134250000|2022-05-09 22:10:50|80.03|78.93|80.01|78.91|80.05|78.95|79.99|78.89|12
1652134260000|2022-05-09 22:11:00|80.02|78.92|80.06|78.96|80.1|79|80.02|78.92|29
1652134270000|2022-05-09 22:11:10|80.08|78.98|80.09|78.99|80.13|79.03|80.07|78.97|22
1652134280000|2022-05-09 22:11:20|80.07|78.97|80.09|78.99|80.09|78.99|80.05|78.95|14
1652134290000|2022-05-09 22:11:30|80.08|78.98|80.27|79.17|80.28|79.18|80.08|78.98|23
1652134300000|2022-05-09 22:11:40|80.28|79.18|80.39|79.29|80.41|79.31|80.28|79.18|24
1652134310000|2022-05-09 22:11:50|80.4|79.3|80.53|79.43|80.53|79.43|80.33|79.23|26
1652134320000|2022-05-09 22:12:00|80.51|79.41|80.69|79.59|80.69|79.59|80.5|79.4|28
1652134330000|2022-05-09 22:12:10|80.72|79.62|80.72|79.62|80.81|79.71|80.66|79.56|29
1652134340000|2022-05-09 22:12:20|80.71|79.61|80.72|79.62|80.79|79.69|80.62|79.52|25
1652134350000|2022-05-09 22:12:30|80.73|79.63|80.71|79.61|80.74|79.64|80.69|79.59|18
1652134360000|2022-05-09 22:12:40|80.72|79.62|80.67|79.57|80.8|79.7|80.66|79.56|28
1652134370000|2022-05-09 22:12:50|80.69|79.59|80.74|79.64|80.76|79.66|80.65|79.55|21
1652134380000|2022-05-09 22:13:00|80.76|79.66|80.8|79.7|80.82|79.72|80.74|79.64|26
1652134390000|2022-05-09 22:13:10|80.83|79.73|80.9|79.8|80.9|79.8|80.81|79.71|25
1652134400000|2022-05-09 22:13:20|80.87|79.77|80.79|79.69|80.88|79.78|80.79|79.69|23
1652134410000|2022-05-09 22:13:30|80.78|79.68|80.79|79.69|80.82|79.72|80.78|79.68|15
1652134420000|2022-05-09 22:13:40|80.78|79.68|80.79|79.69|80.81|79.71|80.78|79.68|6
1652134430000|2022-05-09 22:13:50|80.8|79.7|80.62|79.52|80.8|79.7|80.62|79.52|19
1652134440000|2022-05-09 22:14:00|80.63|79.53|80.54|79.44|80.63|79.53|80.53|79.43|15
1652134450000|2022-05-09 22:14:10|80.53|79.43|80.47|79.37|80.55|79.45|80.47|79.37|21
1652134460000|2022-05-09 22:14:20|80.49|79.39|80.51|79.41|80.52|79.42|80.42|79.32|23
1652134470000|2022-05-09 22:14:30|80.53|79.43|80.55|79.45|80.6|79.5|80.52|79.42|19
1652134480000|2022-05-09 22:14:40|80.56|79.46|80.57|79.47|80.6|79.5|80.56|79.46|17
1652134490000|2022-05-09 22:14:50|80.54|79.44|80.51|79.41|80.54|79.44|80.5|79.4|13
1652134500000|2022-05-09 22:15:00|80.52|79.42|80.68|79.58|80.7|79.6|80.52|79.42|17
1652134510000|2022-05-09 22:15:10|80.7|79.6|80.8|79.7|80.8|79.7|80.67|79.57|16
1652134520000|2022-05-09 22:15:20|80.81|79.71|80.89|79.79|80.9|79.8|80.81|79.71|21
1652134530000|2022-05-09 22:15:30|80.9|79.8|80.87|79.77|80.97|79.87|80.87|79.77|20
1652134540000|2022-05-09 22:15:40|80.9|79.8|80.88|79.78|80.9|79.8|80.81|79.71|21
1652134550000|2022-05-09 22:15:50|80.89|79.79|80.83|79.73|80.9|79.8|80.81|79.71|22
1652134560000|2022-05-09 22:16:00|80.82|79.72|80.79|79.69|80.83|79.73|80.79|79.69|16
1652134570000|2022-05-09 22:16:10|80.78|79.68|80.71|79.61|80.8|79.7|80.69|79.59|17
1652134580000|2022-05-09 22:16:20|80.7|79.6|80.64|79.54|80.74|79.64|80.64|79.54|17
1652134590000|2022-05-09 22:16:30|80.65|79.55|80.68|79.58|80.69|79.59|80.65|79.55|13
1652134600000|2022-05-09 22:16:40|80.69|79.59|80.68|79.58|80.74|79.64|80.68|79.58|17
1652134610000|2022-05-09 22:16:50|80.69|79.59|80.53|79.43|80.69|79.59|80.53|79.43|13
1652134620000|2022-05-09 22:17:00|80.52|79.42|80.44|79.34|80.52|79.42|80.43|79.33|22
1652134630000|2022-05-09 22:17:10|80.46|79.36|80.39|79.29|80.48|79.38|80.36|79.26|23
1652134640000|2022-05-09 22:17:20|80.4|79.3|80.39|79.29|80.42|79.32|80.39|79.29|17
1652134650000|2022-05-09 22:17:30|80.38|79.28|80.45|79.35|80.45|79.35|80.37|79.27|15
1652134660000|2022-05-09 22:17:40|80.47|79.37|80.5|79.4|80.5|79.4|80.41|79.31|18
1652134670000|2022-05-09 22:17:50|80.49|79.39|80.67|79.57|80.67|79.57|80.49|79.39|21
1652134680000|2022-05-09 22:18:00|80.68|79.58|80.63|79.53|80.69|79.59|80.61|79.51|26
1652134690000|2022-05-09 22:18:10|80.61|79.51|80.72|79.62|80.76|79.66|80.61|79.51|19
1652134700000|2022-05-09 22:18:20|80.73|79.63|80.79|79.69|80.8|79.7|80.72|79.62|18
1652134710000|2022-05-09 22:18:30|80.78|79.68|80.73|79.63|80.8|79.7|80.71|79.61|19
1652134720000|2022-05-09 22:18:40|80.72|79.62|80.84|79.74|80.85|79.75|80.72|79.62|17
1652134730000|2022-05-09 22:18:50|80.82|79.72|80.74|79.64|80.84|79.74|80.73|79.63|21
1652134740000|2022-05-09 22:19:00|80.77|79.67|80.79|79.69|80.8|79.7|80.75|79.65|17
1652134750000|2022-05-09 22:19:10|80.78|79.68|80.77|79.67|80.78|79.68|80.67|79.57|21
1652134760000|2022-05-09 22:19:20|80.76|79.66|80.73|79.63|80.76|79.66|80.7|79.6|14
1652134770000|2022-05-09 22:19:30|80.77|79.67|80.76|79.66|80.77|79.67|80.7|79.6|14
1652134780000|2022-05-09 22:19:40|80.77|79.67|80.75|79.65|80.78|79.68|80.75|79.65|14
1652134790000|2022-05-09 22:19:50|80.76|79.66|80.75|79.65|80.77|79.67|80.75|79.65|7
1652134800000|2022-05-09 22:20:00|80.74|79.64|80.86|79.76|80.86|79.76|80.74|79.64|11
1652134810000|2022-05-09 22:20:10|80.84|79.74|80.75|79.65|80.84|79.74|80.75|79.65|13
1652134820000|2022-05-09 22:20:20|80.73|79.63|80.77|79.67|80.77|79.67|80.72|79.62|6
1652134830000|2022-05-09 22:20:30|80.75|79.65|80.7|79.6|80.76|79.66|80.7|79.6|21
1652134840000|2022-05-09 22:20:40|80.69|79.59|80.65|79.55|80.7|79.6|80.64|79.54|16
1652134850000|2022-05-09 22:20:50|80.64|79.54|80.64|79.54|80.65|79.55|80.64|79.54|7
1652134860000|2022-05-09 22:21:00|80.63|79.53|80.63|79.53|80.65|79.55|80.62|79.52|11
1652134870000|2022-05-09 22:21:10|80.64|79.54|80.69|79.59|80.69|79.59|80.64|79.54|14
1652134880000|2022-05-09 22:21:20|80.7|79.6|80.83|79.73|80.84|79.74|80.7|79.6|22
1652134890000|2022-05-09 22:21:30|80.81|79.71|80.83|79.73|80.85|79.75|80.81|79.71|11
1652134900000|2022-05-09 22:21:40|80.81|79.71|80.84|79.74|80.84|79.74|80.81|79.71|3
1652134910000|2022-05-09 22:21:50|80.83|79.73|80.76|79.66|80.83|79.73|80.76|79.66|19
1652134920000|2022-05-09 22:22:00|80.73|79.63|80.81|79.71|80.81|79.71|80.73|79.63|13
1652134930000|2022-05-09 22:22:10|80.78|79.68|80.68|79.58|80.79|79.69|80.68|79.58|16
1652134940000|2022-05-09 22:22:20|80.7|79.6|80.58|79.48|80.7|79.6|80.58|79.48|12
1652134950000|2022-05-09 22:22:30|80.56|79.46|80.47|79.37|80.56|79.46|80.45|79.35|20
1652134960000|2022-05-09 22:22:40|80.46|79.36|80.44|79.34|80.5|79.4|80.42|79.32|23
1652134970000|2022-05-09 22:22:50|80.45|79.35|80.47|79.37|80.54|79.44|80.44|79.34|21
1652134980000|2022-05-09 22:23:00|80.48|79.38|80.42|79.32|80.48|79.38|80.42|79.32|14
1652134990000|2022-05-09 22:23:10|80.43|79.33|80.36|79.26|80.43|79.33|80.29|79.19|27
1652135000000|2022-05-09 22:23:20|80.35|79.25|80.29|79.19|80.36|79.26|80.23|79.13|20
1652135010000|2022-05-09 22:23:30|80.3|79.2|80.32|79.22|80.33|79.23|80.28|79.18|11
1652135020000|2022-05-09 22:23:40|80.31|79.21|80.28|79.18|80.32|79.22|80.28|79.18|11
1652135030000|2022-05-09 22:23:50|80.29|79.19|80.38|79.28|80.39|79.29|80.28|79.18|20
1652135040000|2022-05-09 22:24:00|80.39|79.29|80.43|79.33|80.43|79.33|80.35|79.25|14
1652135050000|2022-05-09 22:24:10|80.42|79.32|80.5|79.4|80.53|79.43|80.42|79.32|19
1652135060000|2022-05-09 22:24:20|80.49|79.39|80.47|79.37|80.51|79.41|80.46|79.36|13
1652135070000|2022-05-09 22:24:30|80.48|79.38|80.54|79.44|80.54|79.44|80.48|79.38|13
1652135080000|2022-05-09 22:24:40|80.53|79.43|80.51|79.41|80.58|79.48|80.5|79.4|19
1652135090000|2022-05-09 22:24:50|80.5|79.4|80.59|79.49|80.59|79.49|80.5|79.4|17
1652135100000|2022-05-09 22:25:00|80.58|79.48|80.5|79.4|80.6|79.5|80.5|79.4|14
1652135110000|2022-05-09 22:25:10|80.49|79.39|80.52|79.42|80.52|79.42|80.49|79.39|9
1652135120000|2022-05-09 22:25:20|80.51|79.41|80.5|79.4|80.52|79.42|80.5|79.4|6
1652135130000|2022-05-09 22:25:30|80.51|79.41|80.4|79.3|80.52|79.42|80.4|79.3|15
1652135140000|2022-05-09 22:25:40|80.39|79.29|80.4|79.3|80.44|79.34|80.38|79.28|16
1652135150000|2022-05-09 22:25:50|80.41|79.31|80.32|79.22|80.42|79.32|80.31|79.21|16
1652135160000|2022-05-09 22:26:00|80.31|79.21|80.33|79.23|80.33|79.23|80.3|79.2|15
1652135170000|2022-05-09 22:26:10|80.34|79.24|80.38|79.28|80.4|79.3|80.33|79.23|12
1652135180000|2022-05-09 22:26:20|80.39|79.29|80.39|79.29|80.41|79.31|80.38|79.28|11
1652135190000|2022-05-09 22:26:30|80.38|79.28|80.33|79.23|80.38|79.28|80.33|79.23|7
1652135200000|2022-05-09 22:26:40|80.34|79.24|80.32|79.22|80.38|79.28|80.32|79.22|9
1652135210000|2022-05-09 22:26:50|80.31|79.21|80.29|79.19|80.31|79.21|80.27|79.17|12
1652135220000|2022-05-09 22:27:00|80.3|79.2|80.25|79.15|80.3|79.2|80.19|79.09|23
1652135230000|2022-05-09 22:27:10|80.26|79.16|80.21|79.11|80.27|79.17|80.21|79.11|16
1652135240000|2022-05-09 22:27:20|80.2|79.1|80.26|79.16|80.26|79.16|80.17|79.07|21
1652135250000|2022-05-09 22:27:30|80.25|79.15|80.26|79.16|80.3|79.2|80.23|79.13|20
1652135260000|2022-05-09 22:27:40|80.27|79.17|80.25|79.15|80.29|79.19|80.21|79.11|16
1652135270000|2022-05-09 22:27:50|80.24|79.14|80.3|79.2|80.3|79.2|80.24|79.14|8
1652135280000|2022-05-09 22:28:00|80.31|79.21|80.42|79.32|80.42|79.32|80.31|79.21|14
1652135290000|2022-05-09 22:28:10|80.43|79.33|80.4|79.3|80.43|79.33|80.4|79.3|8
1652135300000|2022-05-09 22:28:20|80.39|79.29|80.38|79.28|80.41|79.31|80.37|79.27|20
1652135310000|2022-05-09 22:28:30|80.37|79.27|80.28|79.18|80.37|79.27|80.28|79.18|14
1652135320000|2022-05-09 22:28:40|80.27|79.17|80.31|79.21|80.32|79.22|80.22|79.12|15
1652135330000|2022-05-09 22:28:50|80.32|79.22|80.28|79.18|80.32|79.22|80.28|79.18|10
1652135340000|2022-05-09 22:29:00|80.3|79.2|80.4|79.3|80.4|79.3|80.28|79.18|20
1652135350000|2022-05-09 22:29:10|80.41|79.31|80.39|79.29|80.42|79.32|80.33|79.23|18
1652135360000|2022-05-09 22:29:20|80.4|79.3|80.44|79.34|80.49|79.39|80.4|79.3|15
1652135370000|2022-05-09 22:29:30|80.43|79.33|80.45|79.35|80.45|79.35|80.39|79.29|17
1652135380000|2022-05-09 22:29:40|80.46|79.36|80.42|79.32|80.47|79.37|80.42|79.32|27
1652135390000|2022-05-09 22:29:50|80.41|79.31|80.45|79.35|80.45|79.35|80.4|79.3|13
1652135400000|2022-05-09 22:30:00|80.46|79.36|80.57|79.47|80.57|79.47|80.46|79.36|19
1652135410000|2022-05-09 22:30:10|80.58|79.48|80.62|79.52|80.62|79.52|80.57|79.47|21
1652135420000|2022-05-09 22:30:20|80.63|79.53|80.72|79.62|80.72|79.62|80.6|79.5|18
1652135430000|2022-05-09 22:30:30|80.7|79.6|80.81|79.71|80.83|79.73|80.7|79.6|27
1652135440000|2022-05-09 22:30:40|80.82|79.72|80.89|79.79|80.91|79.81|80.81|79.71|22
1652135450000|2022-05-09 22:30:50|80.9|79.8|81|79.9|81|79.9|80.88|79.78|17
1652135460000|2022-05-09 22:31:00|81.01|79.91|81|79.9|81.04|79.94|81|79.9|15
1652135470000|2022-05-09 22:31:10|81.01|79.91|81.02|79.92|81.02|79.92|80.92|79.82|29
1652135480000|2022-05-09 22:31:20|81.03|79.93|81.05|79.95|81.05|79.95|81.01|79.91|15
1652135490000|2022-05-09 22:31:30|81.04|79.94|80.92|79.82|81.04|79.94|80.92|79.82|18
1652135500000|2022-05-09 22:31:40|80.93|79.83|81|79.9|81|79.9|80.92|79.82|16
1652135510000|2022-05-09 22:31:50|81.01|79.91|80.94|79.84|81.05|79.95|80.93|79.83|20
1652135520000|2022-05-09 22:32:00|80.93|79.83|80.84|79.74|80.93|79.83|80.82|79.72|23
1652135530000|2022-05-09 22:32:10|80.85|79.75|80.9|79.8|80.92|79.82|80.84|79.74|19
1652135540000|2022-05-09 22:32:20|80.88|79.78|80.9|79.8|80.91|79.81|80.88|79.78|10
1652135550000|2022-05-09 22:32:30|80.91|79.81|80.84|79.74|80.91|79.81|80.83|79.73|10
1652135560000|2022-05-09 22:32:40|80.83|79.73|80.88|79.78|80.89|79.79|80.82|79.72|12
1652135570000|2022-05-09 22:32:50|80.89|79.79|80.88|79.78|80.91|79.81|80.88|79.78|8
1652135580000|2022-05-09 22:33:00|80.9|79.8|80.97|79.87|81|79.9|80.9|79.8|10
1652135590000|2022-05-09 22:33:10|80.98|79.88|81.09|79.99|81.1|80|80.96|79.86|22
1652135600000|2022-05-09 22:33:20|81.12|80.02|81.13|80.03|81.17|80.07|81.11|80.01|20
1652135610000|2022-05-09 22:33:30|81.11|80.01|81.04|79.94|81.12|80.02|81.03|79.93|14
1652135620000|2022-05-09 22:33:40|81.05|79.95|81.11|80.01|81.12|80.02|81.05|79.95|17
1652135630000|2022-05-09 22:33:50|81.1|80|81.08|79.98|81.1|80|81.03|79.93|16
1652135640000|2022-05-09 22:34:00|81.09|79.99|81.09|79.99|81.12|80.02|81.07|79.97|17
1652135650000|2022-05-09 22:34:10|81.07|79.97|81.13|80.03|81.15|80.05|81.07|79.97|10
1652135660000|2022-05-09 22:34:20|81.11|80.01|81.11|80.01|81.13|80.03|81.07|79.97|14
1652135670000|2022-05-09 22:34:30|81.1|80|81.08|79.98|81.12|80.02|81.08|79.98|8
1652135680000|2022-05-09 22:34:40|81.09|79.99|81.09|79.99|81.1|80|81.01|79.91|22
1652135690000|2022-05-09 22:34:50|81.08|79.98|81.13|80.03|81.13|80.03|81.08|79.98|5
1652135700000|2022-05-09 22:35:00|81.12|80.02|81.07|79.97|81.12|80.02|81.05|79.95|10
1652135710000|2022-05-09 22:35:10|81.08|79.98|81.02|79.92|81.1|80|81.02|79.92|14
1652135720000|2022-05-09 22:35:20|81.03|79.93|80.99|79.89|81.03|79.93|80.98|79.88|20
1652135730000|2022-05-09 22:35:30|81.01|79.91|81|79.9|81.02|79.92|80.99|79.89|11
1652135740000|2022-05-09 22:35:40|80.99|79.89|80.99|79.89|81.02|79.92|80.99|79.89|11
1652135750000|2022-05-09 22:35:50|80.98|79.88|80.98|79.88|81|79.9|80.98|79.88|8
1652135760000|2022-05-09 22:36:00|81|79.9|81.07|79.97|81.08|79.98|80.98|79.88|17
1652135770000|2022-05-09 22:36:10|81.06|79.96|81.12|80.02|81.12|80.02|81.06|79.96|11
1652135780000|2022-05-09 22:36:20|81.14|80.04|81.09|79.99|81.16|80.06|81.09|79.99|8
1652135790000|2022-05-09 22:36:30|81.1|80|81.15|80.05|81.18|80.08|81.1|80|18
1652135800000|2022-05-09 22:36:40|81.16|80.06|81.16|80.06|81.22|80.12|81.14|80.04|21
1652135810000|2022-05-09 22:36:50|81.17|80.07|81.16|80.06|81.18|80.08|81.11|80.01|13
1652135820000|2022-05-09 22:37:00|81.15|80.05|81.17|80.07|81.2|80.1|81.14|80.04|10
1652135830000|2022-05-09 22:37:10|81.16|80.06|81.24|80.14|81.25|80.15|81.16|80.06|7
1652135840000|2022-05-09 22:37:20|81.23|80.13|81.12|80.02|81.23|80.13|81.12|80.02|16
1652135850000|2022-05-09 22:37:30|81.1|80|81.12|80.02|81.13|80.03|81.06|79.96|21
1652135860000|2022-05-09 22:37:40|81.13|80.03|81.08|79.98|81.13|80.03|81.08|79.98|18
1652135870000|2022-05-09 22:37:50|81.07|79.97|81.01|79.91|81.1|80|81.01|79.91|21
1652135880000|2022-05-09 22:38:00|81|79.9|81.07|79.97|81.09|79.99|81|79.9|10
1652135890000|2022-05-09 22:38:10|81.06|79.96|81.03|79.93|81.07|79.97|81.02|79.92|13
1652135900000|2022-05-09 22:38:20|81.04|79.94|81.02|79.92|81.04|79.94|81.02|79.92|5
1652135910000|2022-05-09 22:38:30|81.01|79.91|81.03|79.93|81.04|79.94|81.01|79.91|7
1652135920000|2022-05-09 22:38:40|81.02|79.92|81.02|79.92|81.03|79.93|81.01|79.91|9
1652135930000|2022-05-09 22:38:50|81.01|79.91|80.9|79.8|81.01|79.91|80.89|79.79|11
1652135940000|2022-05-09 22:39:00|80.89|79.79|80.96|79.86|80.97|79.87|80.89|79.79|13
1652135950000|2022-05-09 22:39:10|80.93|79.83|80.96|79.86|80.96|79.86|80.93|79.83|14
1652135960000|2022-05-09 22:39:20|80.95|79.85|80.92|79.82|80.97|79.87|80.91|79.81|18
1652135970000|2022-05-09 22:39:30|80.91|79.81|80.92|79.82|80.97|79.87|80.91|79.81|15
1652135980000|2022-05-09 22:39:40|80.96|79.86|80.91|79.81|80.96|79.86|80.9|79.8|8
1652135990000|2022-05-09 22:39:50|80.9|79.8|80.95|79.85|80.97|79.87|80.9|79.8|12
1652136000000|2022-05-09 22:40:00|80.96|79.86|80.98|79.88|80.99|79.89|80.96|79.86|11
1652136010000|2022-05-09 22:40:10|80.97|79.87|80.97|79.87|80.98|79.88|80.96|79.86|9
1652136020000|2022-05-09 22:40:20|80.96|79.86|80.9|79.8|80.96|79.86|80.89|79.79|9
1652136030000|2022-05-09 22:40:30|80.91|79.81|80.95|79.85|80.95|79.85|80.89|79.79|10
1652136040000|2022-05-09 22:40:40|80.94|79.84|80.91|79.81|80.94|79.84|80.91|79.81|7
1652136050000|2022-05-09 22:40:50|80.9|79.8|80.79|79.69|80.9|79.8|80.79|79.69|16
1652136060000|2022-05-09 22:41:00|80.8|79.7|80.86|79.76|80.86|79.76|80.8|79.7|13
1652136070000|2022-05-09 22:41:10|80.85|79.75|80.77|79.67|80.89|79.79|80.77|79.67|22
1652136080000|2022-05-09 22:41:20|80.76|79.66|80.75|79.65|80.78|79.68|80.7|79.6|16
1652136090000|2022-05-09 22:41:30|80.76|79.66|80.75|79.65|80.81|79.71|80.75|79.65|12
1652136100000|2022-05-09 22:41:40|80.79|79.69|80.73|79.63|80.79|79.69|80.72|79.62|11
1652136110000|2022-05-09 22:41:50|80.72|79.62|80.74|79.64|80.74|79.64|80.71|79.61|9
1652136120000|2022-05-09 22:42:00|80.76|79.66|80.79|79.69|80.8|79.7|80.76|79.66|13
1652136130000|2022-05-09 22:42:10|80.8|79.7|80.89|79.79|80.89|79.79|80.8|79.7|18
1652136140000|2022-05-09 22:42:20|80.86|79.76|80.93|79.83|80.94|79.84|80.86|79.76|10
1652136150000|2022-05-09 22:42:30|80.92|79.82|80.87|79.77|80.93|79.83|80.87|79.77|8
1652136160000|2022-05-09 22:42:40|80.88|79.78|80.98|79.88|80.98|79.88|80.88|79.78|11
1652136170000|2022-05-09 22:42:50|80.99|79.89|81.04|79.94|81.09|79.99|80.99|79.89|24
1652136180000|2022-05-09 22:43:00|81.06|79.96|81.07|79.97|81.08|79.98|81.04|79.94|15
1652136190000|2022-05-09 22:43:10|81.09|79.99|81.14|80.04|81.16|80.06|81.07|79.97|13
1652136200000|2022-05-09 22:43:20|81.15|80.05|81.18|80.08|81.21|80.11|81.14|80.04|14
1652136210000|2022-05-09 22:43:30|81.16|80.06|81.1|80|81.2|80.1|81.08|79.98|18
1652136220000|2022-05-09 22:43:40|81.11|80.01|81.11|80.01|81.14|80.04|81.09|79.99|16
1652136230000|2022-05-09 22:43:50|81.12|80.02|81.08|79.98|81.15|80.05|81.07|79.97|10
1652136240000|2022-05-09 22:44:00|81.07|79.97|81.09|79.99|81.12|80.02|81.07|79.97|12
1652136250000|2022-05-09 22:44:10|81.08|79.98|81.02|79.92|81.09|79.99|81.02|79.92|10
1652136260000|2022-05-09 22:44:20|81|79.9|80.95|79.85|81|79.9|80.95|79.85|12
1652136270000|2022-05-09 22:44:30|80.94|79.84|80.9|79.8|80.94|79.84|80.88|79.78|7
1652136280000|2022-05-09 22:44:40|80.91|79.81|80.92|79.82|80.96|79.86|80.88|79.78|14
1652136290000|2022-05-09 22:44:50|80.91|79.81|80.87|79.77|80.91|79.81|80.87|79.77|12
1652136300000|2022-05-09 22:45:00|80.88|79.78|80.85|79.75|80.9|79.8|80.85|79.75|10
1652136310000|2022-05-09 22:45:10|80.86|79.76|81|79.9|81|79.9|80.86|79.76|15
1652136320000|2022-05-09 22:45:20|80.99|79.89|81.06|79.96|81.06|79.96|80.98|79.88|13
1652136330000|2022-05-09 22:45:30|81.02|79.92|81.07|79.97|81.1|80|81.01|79.91|11
1652136340000|2022-05-09 22:45:40|81.06|79.96|81.02|79.92|81.09|79.99|81.02|79.92|8
1652136350000|2022-05-09 22:45:50|81.03|79.93|81.1|80|81.1|80|81.03|79.93|18
1652136360000|2022-05-09 22:46:00|81.11|80.01|81.12|80.02|81.13|80.03|81.09|79.99|13
1652136370000|2022-05-09 22:46:10|81.13|80.03|81.11|80.01|81.13|80.03|81.1|80|7
1652136380000|2022-05-09 22:46:20|81.12|80.02|81.2|80.1|81.21|80.11|81.01|79.91|25
1652136390000|2022-05-09 22:46:30|81.21|80.11|81.12|80.02|81.21|80.11|81.12|80.02|21
1652136400000|2022-05-09 22:46:40|81.13|80.03|81.02|79.92|81.13|80.03|81.02|79.92|22
1652136410000|2022-05-09 22:46:50|81.03|79.93|80.99|79.89|81.05|79.95|80.93|79.83|21
1652136420000|2022-05-09 22:47:00|80.97|79.87|80.91|79.81|80.97|79.87|80.9|79.8|18
1652136430000|2022-05-09 22:47:10|80.92|79.82|80.86|79.76|80.92|79.82|80.84|79.74|9
1652136440000|2022-05-09 22:47:20|80.85|79.75|80.73|79.63|80.85|79.75|80.73|79.63|13
1652136450000|2022-05-09 22:47:30|80.75|79.65|80.7|79.6|80.75|79.65|80.68|79.58|21
1652136460000|2022-05-09 22:47:40|80.69|79.59|80.68|79.58|80.7|79.6|80.66|79.56|19
1652136470000|2022-05-09 22:47:50|80.67|79.57|80.65|79.55|80.67|79.57|80.62|79.52|8
1652136480000|2022-05-09 22:48:00|80.64|79.54|80.72|79.62|80.76|79.66|80.62|79.52|21
1652136490000|2022-05-09 22:48:10|80.73|79.63|80.63|79.53|80.74|79.64|80.62|79.52|15
1652136500000|2022-05-09 22:48:20|80.64|79.54|80.69|79.59|80.71|79.61|80.63|79.53|19
1652136510000|2022-05-09 22:48:30|80.7|79.6|80.7|79.6|80.71|79.61|80.66|79.56|18
1652136520000|2022-05-09 22:48:40|80.69|79.59|80.72|79.62|80.73|79.63|80.69|79.59|15
1652136530000|2022-05-09 22:48:50|80.71|79.61|80.76|79.66|80.76|79.66|80.71|79.61|8
1652136540000|2022-05-09 22:49:00|80.75|79.65|80.76|79.66|80.77|79.67|80.75|79.65|4
1652136550000|2022-05-09 22:49:10|80.75|79.65|80.85|79.75|80.85|79.75|80.75|79.65|13
1652136560000|2022-05-09 22:49:20|80.86|79.76|80.98|79.88|80.99|79.89|80.86|79.76|16
1652136570000|2022-05-09 22:49:30|80.97|79.87|81.08|79.98|81.09|79.99|80.97|79.87|22
1652136580000|2022-05-09 22:49:40|81.1|80|81.07|79.97|81.1|80|81.06|79.96|19
1652136590000|2022-05-09 22:49:50|81.08|79.98|81.11|80.01|81.13|80.03|81.08|79.98|16
1652136600000|2022-05-09 22:50:00|81.12|80.02|81.1|80|81.12|80.02|81.08|79.98|11
1652136610000|2022-05-09 22:50:10|81.09|79.99|80.99|79.89|81.09|79.99|80.98|79.88|18
1652136620000|2022-05-09 22:50:20|81|79.9|81|79.9|81|79.9|80.9|79.8|13
1652136630000|2022-05-09 22:50:30|80.97|79.87|80.93|79.83|81.02|79.92|80.92|79.82|19
1652136640000|2022-05-09 22:50:40|80.92|79.82|80.87|79.77|80.92|79.82|80.87|79.77|14
1652136650000|2022-05-09 22:50:50|80.88|79.78|80.87|79.77|80.9|79.8|80.86|79.76|14
1652136660000|2022-05-09 22:51:00|80.88|79.78|80.97|79.87|80.98|79.88|80.88|79.78|12
1652136670000|2022-05-09 22:51:10|80.94|79.84|80.94|79.84|80.94|79.84|80.9|79.8|11
1652136680000|2022-05-09 22:51:20|80.95|79.85|80.8|79.7|80.95|79.85|80.8|79.7|17
1652136690000|2022-05-09 22:51:30|80.79|79.69|80.72|79.62|80.79|79.69|80.72|79.62|14
1652136700000|2022-05-09 22:51:40|80.73|79.63|80.61|79.51|80.74|79.64|80.6|79.5|22
1652136710000|2022-05-09 22:51:50|80.62|79.52|80.62|79.52|80.69|79.59|80.61|79.51|12
1652136720000|2022-05-09 22:52:00|80.61|79.51|80.66|79.56|80.69|79.59|80.61|79.51|18
1652136730000|2022-05-09 22:52:10|80.63|79.53|80.7|79.6|80.7|79.6|80.59|79.49|18
1652136740000|2022-05-09 22:52:20|80.71|79.61|80.8|79.7|80.8|79.7|80.7|79.6|24
1652136750000|2022-05-09 22:52:30|80.76|79.66|80.85|79.75|80.85|79.75|80.74|79.64|17
1652136760000|2022-05-09 22:52:40|80.84|79.74|80.8|79.7|80.9|79.8|80.8|79.7|13
1652136770000|2022-05-09 22:52:50|80.79|79.69|80.82|79.72|80.82|79.72|80.75|79.65|13
1652136780000|2022-05-09 22:53:00|80.81|79.71|80.76|79.66|80.82|79.72|80.75|79.65|14
1652136790000|2022-05-09 22:53:10|80.77|79.67|80.74|79.64|80.77|79.67|80.73|79.63|13
1652136800000|2022-05-09 22:53:20|80.73|79.63|80.72|79.62|80.74|79.64|80.72|79.62|4
1652136810000|2022-05-09 22:53:30|80.71|79.61|80.67|79.57|80.71|79.61|80.66|79.56|10
1652136820000|2022-05-09 22:53:40|80.68|79.58|80.63|79.53|80.68|79.58|80.58|79.48|16
1652136830000|2022-05-09 22:53:50|80.62|79.52|80.58|79.48|80.63|79.53|80.58|79.48|11
1652136840000|2022-05-09 22:54:00|80.57|79.47|80.59|79.49|80.61|79.51|80.52|79.42|15
1652136850000|2022-05-09 22:54:10|80.6|79.5|80.8|79.7|80.8|79.7|80.6|79.5|26
1652136860000|2022-05-09 22:54:20|80.81|79.71|80.83|79.73|80.84|79.74|80.78|79.68|15
1652136870000|2022-05-09 22:54:30|80.82|79.72|80.79|79.69|80.82|79.72|80.77|79.67|23
1652136880000|2022-05-09 22:54:40|80.78|79.68|80.71|79.61|80.78|79.68|80.69|79.59|19
1652136890000|2022-05-09 22:54:50|80.7|79.6|80.71|79.61|80.72|79.62|80.7|79.6|11
1652136900000|2022-05-09 22:55:00|80.7|79.6|80.64|79.54|80.71|79.61|80.61|79.51|19
1652136910000|2022-05-09 22:55:10|80.63|79.53|80.59|79.49|80.67|79.57|80.59|79.49|15
1652136920000|2022-05-09 22:55:20|80.56|79.46|80.59|79.49|80.6|79.5|80.53|79.43|12
1652136930000|2022-05-09 22:55:30|80.57|79.47|80.57|79.47|80.59|79.49|80.53|79.43|19
1652136940000|2022-05-09 22:55:40|80.56|79.46|80.56|79.46|80.58|79.48|80.55|79.45|9
1652136950000|2022-05-09 22:55:50|80.55|79.45|80.55|79.45|80.58|79.48|80.52|79.42|13
1652136960000|2022-05-09 22:56:00|80.54|79.44|80.52|79.42|80.54|79.44|80.49|79.39|11
1652136970000|2022-05-09 22:56:10|80.51|79.41|80.53|79.43|80.53|79.43|80.46|79.36|12
1652136980000|2022-05-09 22:56:20|80.52|79.42|80.5|79.4|80.53|79.43|80.5|79.4|11
1652136990000|2022-05-09 22:56:30|80.49|79.39|80.48|79.38|80.5|79.4|80.48|79.38|6
1652137000000|2022-05-09 22:56:40|80.49|79.39|80.47|79.37|80.49|79.39|80.47|79.37|3
1652137010000|2022-05-09 22:56:50|80.48|79.38|80.47|79.37|80.48|79.38|80.44|79.34|14
1652137020000|2022-05-09 22:57:00|80.46|79.36|80.44|79.34|80.47|79.37|80.44|79.34|9
1652137030000|2022-05-09 22:57:10|80.43|79.33|80.38|79.28|80.44|79.34|80.38|79.28|22
1652137040000|2022-05-09 22:57:20|80.42|79.32|80.36|79.26|80.44|79.34|80.35|79.25|19
1652137050000|2022-05-09 22:57:30|80.37|79.27|80.39|79.29|80.39|79.29|80.36|79.26|9
1652137060000|2022-05-09 22:57:40|80.37|79.27|80.2|79.1|80.39|79.29|80.2|79.1|16
1652137070000|2022-05-09 22:57:50|80.21|79.11|80.28|79.18|80.28|79.18|80.19|79.09|11
1652137080000|2022-05-09 22:58:00|80.31|79.21|80.3|79.2|80.32|79.22|80.28|79.18|20
1652137090000|2022-05-09 22:58:10|80.31|79.21|80.4|79.3|80.4|79.3|80.31|79.21|14
1652137100000|2022-05-09 22:58:20|80.39|79.29|80.4|79.3|80.46|79.36|80.39|79.29|18
1652137110000|2022-05-09 22:58:30|80.41|79.31|80.31|79.21|80.41|79.31|80.31|79.21|21
1652137120000|2022-05-09 22:58:40|80.32|79.22|80.33|79.23|80.34|79.24|80.31|79.21|10
1652137130000|2022-05-09 22:58:50|80.32|79.22|80.27|79.17|80.32|79.22|80.27|79.17|5
1652137140000|2022-05-09 22:59:00|80.28|79.18|80.31|79.21|80.32|79.22|80.27|79.17|12
1652137150000|2022-05-09 22:59:10|80.32|79.22|80.29|79.19|80.32|79.22|80.28|79.18|7
1652137160000|2022-05-09 22:59:20|80.3|79.2|80.3|79.2|80.32|79.22|80.3|79.2|9
1652137170000|2022-05-09 22:59:30|80.29|79.19|80.31|79.21|80.31|79.21|80.29|79.19|3
1652137180000|2022-05-09 22:59:40|80.32|79.22|80.43|79.33|80.43|79.33|80.32|79.22|16
1652137190000|2022-05-09 22:59:50|80.42|79.32|80.28|79.18|80.42|79.32|80.28|79.18|15
1652137200000|2022-05-09 23:00:00|80.29|79.19|80.29|79.19|80.29|79.19|80.18|79.08|25
1652137210000|2022-05-09 23:00:10|80.27|79.17|80.38|79.28|80.41|79.31|80.26|79.16|23
1652137220000|2022-05-09 23:00:20|80.37|79.27|80.32|79.22|80.38|79.28|80.31|79.21|21
1652137230000|2022-05-09 23:00:30|80.31|79.21|80.41|79.31|80.41|79.31|80.3|79.2|21
1652137240000|2022-05-09 23:00:40|80.4|79.3|80.48|79.38|80.48|79.38|80.4|79.3|10
1652137250000|2022-05-09 23:00:50|80.47|79.37|80.39|79.29|80.47|79.37|80.39|79.29|14
1652137260000|2022-05-09 23:01:00|80.4|79.3|80.43|79.33|80.43|79.33|80.39|79.29|9
1652137270000|2022-05-09 23:01:10|80.44|79.34|80.41|79.31|80.46|79.36|80.4|79.3|11
1652137280000|2022-05-09 23:01:20|80.42|79.32|80.43|79.33|80.43|79.33|80.37|79.27|11
1652137290000|2022-05-09 23:01:30|80.42|79.32|80.47|79.37|80.48|79.38|80.42|79.32|15
1652137300000|2022-05-09 23:01:40|80.46|79.36|80.49|79.39|80.54|79.44|80.46|79.36|11
1652137310000|2022-05-09 23:01:50|80.48|79.38|80.45|79.35|80.49|79.39|80.45|79.35|7
1652137320000|2022-05-09 23:02:00|80.46|79.36|80.58|79.48|80.58|79.48|80.46|79.36|17
1652137330000|2022-05-09 23:02:10|80.59|79.49|80.61|79.51|80.61|79.51|80.57|79.47|17
1652137340000|2022-05-09 23:02:20|80.62|79.52|80.74|79.64|80.76|79.66|80.61|79.51|27
1652137350000|2022-05-09 23:02:30|80.75|79.65|80.74|79.64|80.76|79.66|80.71|79.61|20
1652137360000|2022-05-09 23:02:40|80.75|79.65|80.76|79.66|80.79|79.69|80.75|79.65|13
1652137370000|2022-05-09 23:02:50|80.77|79.67|80.79|79.69|80.81|79.71|80.77|79.67|15
1652137380000|2022-05-09 23:03:00|80.82|79.72|80.87|79.77|80.87|79.77|80.81|79.71|15
1652137390000|2022-05-09 23:03:10|80.86|79.76|80.8|79.7|80.92|79.82|80.78|79.68|23
1652137400000|2022-05-09 23:03:20|80.78|79.68|80.7|79.6|80.81|79.71|80.7|79.6|20
1652137410000|2022-05-09 23:03:30|80.69|79.59|80.61|79.51|80.69|79.59|80.6|79.5|10
1652137420000|2022-05-09 23:03:40|80.6|79.5|80.64|79.54|80.66|79.56|80.6|79.5|14
1652137430000|2022-05-09 23:03:50|80.63|79.53|80.65|79.55|80.65|79.55|80.62|79.52|5
1652137440000|2022-05-09 23:04:00|80.67|79.57|80.67|79.57|80.69|79.59|80.67|79.57|9
1652137450000|2022-05-09 23:04:10|80.68|79.58|80.67|79.57|80.7|79.6|80.65|79.55|13
1652137460000|2022-05-09 23:04:20|80.66|79.56|80.65|79.55|80.7|79.6|80.65|79.55|12
1652137470000|2022-05-09 23:04:30|80.64|79.54|80.61|79.51|80.64|79.54|80.61|79.51|5
1652137480000|2022-05-09 23:04:40|80.62|79.52|80.56|79.46|80.62|79.52|80.55|79.45|16
1652137490000|2022-05-09 23:04:50|80.55|79.45|80.47|79.37|80.55|79.45|80.47|79.37|9
1652137500000|2022-05-09 23:05:00|80.45|79.35|80.37|79.27|80.45|79.35|80.37|79.27|15
1652137510000|2022-05-09 23:05:10|80.38|79.28|80.29|79.19|80.38|79.28|80.27|79.17|17
1652137520000|2022-05-09 23:05:20|80.25|79.15|80.21|79.11|80.25|79.15|80.17|79.07|14
1652137530000|2022-05-09 23:05:30|80.2|79.1|80.21|79.11|80.3|79.2|80.2|79.1|27
1652137540000|2022-05-09 23:05:40|80.2|79.1|80.21|79.11|80.23|79.13|80.14|79.04|21
1652137550000|2022-05-09 23:05:50|80.22|79.12|80.17|79.07|80.22|79.12|80.11|79.01|20
1652137560000|2022-05-09 23:06:00|80.2|79.1|80.2|79.1|80.25|79.15|80.17|79.07|19
1652137570000|2022-05-09 23:06:10|80.19|79.09|80.19|79.09|80.19|79.09|80.08|78.98|19
1652137580000|2022-05-09 23:06:20|80.2|79.1|80.17|79.07|80.22|79.12|80.17|79.07|9
1652137590000|2022-05-09 23:06:30|80.19|79.09|80.23|79.13|80.23|79.13|80.18|79.08|12
1652137600000|2022-05-09 23:06:40|80.21|79.11|80.3|79.2|80.34|79.24|80.21|79.11|19
1652137610000|2022-05-09 23:06:50|80.31|79.21|80.36|79.26|80.36|79.26|80.28|79.18|18
1652137620000|2022-05-09 23:07:00|80.37|79.27|80.35|79.25|80.43|79.33|80.35|79.25|20
1652137630000|2022-05-09 23:07:10|80.34|79.24|80.5|79.4|80.51|79.41|80.34|79.24|21
1652137640000|2022-05-09 23:07:20|80.49|79.39|80.5|79.4|80.52|79.42|80.45|79.35|17
1652137650000|2022-05-09 23:07:30|80.51|79.41|80.38|79.28|80.51|79.41|80.33|79.23|24
1652137660000|2022-05-09 23:07:40|80.37|79.27|80.41|79.31|80.41|79.31|80.33|79.23|27
1652137670000|2022-05-09 23:07:50|80.4|79.3|80.61|79.51|80.62|79.52|80.4|79.3|23
1652137680000|2022-05-09 23:08:00|80.63|79.53|80.69|79.59|80.69|79.59|80.59|79.49|26
1652137690000|2022-05-09 23:08:10|80.7|79.6|80.73|79.63|80.81|79.71|80.68|79.58|28
1652137700000|2022-05-09 23:08:20|80.71|79.61|80.78|79.68|80.78|79.68|80.7|79.6|20
1652137710000|2022-05-09 23:08:30|80.77|79.67|80.72|79.62|80.8|79.7|80.72|79.62|23
1652137720000|2022-05-09 23:08:40|80.7|79.6|80.72|79.62|80.72|79.62|80.69|79.59|12
1652137730000|2022-05-09 23:08:50|80.73|79.63|80.71|79.61|80.73|79.63|80.7|79.6|10
1652137740000|2022-05-09 23:09:00|80.72|79.62|80.76|79.66|80.76|79.66|80.71|79.61|7
1652137750000|2022-05-09 23:09:10|80.77|79.67|80.8|79.7|80.87|79.77|80.77|79.67|18
1652137760000|2022-05-09 23:09:20|80.81|79.71|80.79|79.69|80.82|79.72|80.79|79.69|7
1652137770000|2022-05-09 23:09:30|80.78|79.68|80.64|79.54|80.78|79.68|80.64|79.54|11
1652137780000|2022-05-09 23:09:40|80.62|79.52|80.57|79.47|80.62|79.52|80.5|79.4|23
1652137790000|2022-05-09 23:09:50|80.59|79.49|80.53|79.43|80.63|79.53|80.53|79.43|26
1652137800000|2022-05-09 23:10:00|80.51|79.41|80.52|79.42|80.55|79.45|80.49|79.39|17
1652137810000|2022-05-09 23:10:10|80.51|79.41|80.38|79.28|80.54|79.44|80.35|79.25|21
1652137820000|2022-05-09 23:10:20|80.37|79.27|80.34|79.24|80.4|79.3|80.32|79.22|21
1652137830000|2022-05-09 23:10:30|80.35|79.25|80.33|79.23|80.38|79.28|80.32|79.22|18
1652137840000|2022-05-09 23:10:40|80.32|79.22|80.35|79.25|80.42|79.32|80.32|79.22|22
1652137850000|2022-05-09 23:10:50|80.34|79.24|80.32|79.22|80.34|79.24|80.31|79.21|17
1652137860000|2022-05-09 23:11:00|80.31|79.21|80.29|79.19|80.32|79.22|80.23|79.13|27
1652137870000|2022-05-09 23:11:10|80.28|79.18|80.19|79.09|80.29|79.19|80.19|79.09|16
1652137880000|2022-05-09 23:11:20|80.17|79.07|80.15|79.05|80.21|79.11|80.12|79.02|21
1652137890000|2022-05-09 23:11:30|80.14|79.04|80.16|79.06|80.16|79.06|80.04|78.94|27
1652137900000|2022-05-09 23:11:40|80.17|79.07|80.15|79.05|80.23|79.13|80.15|79.05|31
1652137910000|2022-05-09 23:11:50|80.14|79.04|80.04|78.94|80.15|79.05|80.02|78.92|20
1652137920000|2022-05-09 23:12:00|80.05|78.95|79.95|78.85|80.1|79|79.95|78.85|20
1652137930000|2022-05-09 23:12:10|79.97|78.87|79.94|78.84|80.01|78.91|79.93|78.83|22
1652137940000|2022-05-09 23:12:20|79.93|78.83|79.84|78.74|79.93|78.83|79.84|78.74|21
1652137950000|2022-05-09 23:12:30|79.86|78.76|79.81|78.71|79.88|78.78|79.8|78.7|22
1652137960000|2022-05-09 23:12:40|79.8|78.7|79.81|78.71|79.82|78.72|79.78|78.68|22
1652137970000|2022-05-09 23:12:50|79.82|78.72|79.87|78.77|79.89|78.79|79.82|78.72|13
1652137980000|2022-05-09 23:13:00|79.86|78.76|79.92|78.82|79.92|78.82|79.81|78.71|17
1652137990000|2022-05-09 23:13:10|79.91|78.81|80.02|78.92|80.02|78.92|79.91|78.81|19
1652138000000|2022-05-09 23:13:20|80.01|78.91|80.2|79.1|80.2|79.1|80.01|78.91|24
1652138010000|2022-05-09 23:13:30|80.17|79.07|80.03|78.93|80.17|79.07|80.03|78.93|20
1652138020000|2022-05-09 23:13:40|80.04|78.94|80.09|78.99|80.12|79.02|80.03|78.93|19
1652138030000|2022-05-09 23:13:50|80.08|78.98|80.02|78.92|80.09|78.99|80.01|78.91|12
1652138040000|2022-05-09 23:14:00|80.01|78.91|79.9|78.8|80.01|78.91|79.89|78.79|22
1652138050000|2022-05-09 23:14:10|79.89|78.79|79.88|78.78|79.9|78.8|79.87|78.77|12
1652138060000|2022-05-09 23:14:20|79.87|78.77|79.84|78.74|79.91|78.81|79.82|78.72|19
1652138070000|2022-05-09 23:14:30|79.83|78.73|79.8|78.7|79.83|78.73|79.72|78.62|19
1652138080000|2022-05-09 23:14:40|79.83|78.73|79.8|78.7|79.9|78.8|79.76|78.66|24
1652138090000|2022-05-09 23:14:50|79.79|78.69|79.79|78.69|79.81|78.71|79.78|78.68|11
1652138100000|2022-05-09 23:15:00|79.8|78.7|79.87|78.77|79.87|78.77|79.78|78.68|21
1652138110000|2022-05-09 23:15:10|79.86|78.76|79.74|78.64|79.86|78.76|79.74|78.64|17
1652138120000|2022-05-09 23:15:20|79.75|78.65|79.84|78.74|79.88|78.78|79.75|78.65|16
1652138130000|2022-05-09 23:15:30|79.85|78.75|79.78|78.68|79.85|78.75|79.78|78.68|17
1652138140000|2022-05-09 23:15:40|79.8|78.7|79.86|78.76|79.89|78.79|79.8|78.7|22
1652138150000|2022-05-09 23:15:50|79.84|78.74|79.77|78.67|79.86|78.76|79.77|78.67|14
1652138160000|2022-05-09 23:16:00|79.78|78.68|79.9|78.8|79.9|78.8|79.73|78.63|21
1652138170000|2022-05-09 23:16:10|79.91|78.81|79.92|78.82|79.94|78.84|79.87|78.77|13
1652138180000|2022-05-09 23:16:20|79.93|78.83|79.8|78.7|79.94|78.84|79.8|78.7|23
1652138190000|2022-05-09 23:16:30|79.78|78.68|79.72|78.62|79.78|78.68|79.71|78.61|18
1652138200000|2022-05-09 23:16:40|79.7|78.6|79.7|78.6|79.71|78.61|79.62|78.52|24
1652138210000|2022-05-09 23:16:50|79.69|78.59|79.73|78.63|79.79|78.69|79.64|78.54|24
1652138220000|2022-05-09 23:17:00|79.72|78.62|79.61|78.51|79.72|78.62|79.59|78.49|16
1652138230000|2022-05-09 23:17:10|79.59|78.49|79.53|78.43|79.65|78.55|79.53|78.43|18
1652138240000|2022-05-09 23:17:20|79.51|78.41|79.61|78.51|79.61|78.51|79.5|78.4|21
1652138250000|2022-05-09 23:17:30|79.63|78.53|79.69|78.59|79.7|78.6|79.63|78.53|25
1652138260000|2022-05-09 23:17:40|79.68|78.58|79.81|78.71|79.81|78.71|79.68|78.58|23
1652138270000|2022-05-09 23:17:50|79.78|78.68|79.94|78.84|79.94|78.84|79.78|78.68|28
1652138280000|2022-05-09 23:18:00|79.92|78.82|79.71|78.61|79.94|78.84|79.71|78.61|27
1652138290000|2022-05-09 23:18:10|79.7|78.6|79.73|78.63|79.81|78.71|79.7|78.6|27
1652138300000|2022-05-09 23:18:20|79.74|78.64|79.81|78.71|79.81|78.71|79.73|78.63|22
1652138310000|2022-05-09 23:18:30|79.82|78.72|79.75|78.65|79.83|78.73|79.75|78.65|18
1652138320000|2022-05-09 23:18:40|79.74|78.64|79.71|78.61|79.76|78.66|79.69|78.59|19
1652138330000|2022-05-09 23:18:50|79.7|78.6|79.64|78.54|79.7|78.6|79.6|78.5|17
1652138340000|2022-05-09 23:19:00|79.63|78.53|79.62|78.52|79.72|78.62|79.62|78.52|25
1652138350000|2022-05-09 23:19:10|79.61|78.51|79.6|78.5|79.61|78.51|79.56|78.46|20
1652138360000|2022-05-09 23:19:20|79.59|78.49|79.49|78.39|79.6|78.5|79.49|78.39|23
1652138370000|2022-05-09 23:19:30|79.5|78.4|79.54|78.44|79.61|78.51|79.49|78.39|23
1652138380000|2022-05-09 23:19:40|79.53|78.43|79.53|78.43|79.54|78.44|79.5|78.4|9
1652138390000|2022-05-09 23:19:50|79.52|78.42|79.45|78.35|79.52|78.42|79.45|78.35|13
1652138400000|2022-05-09 23:20:00|79.46|78.36|79.61|78.51|79.63|78.53|79.46|78.36|17
1652138410000|2022-05-09 23:20:10|79.63|78.53|79.61|78.51|79.69|78.59|79.6|78.5|21
1652138420000|2022-05-09 23:20:20|79.62|78.52|79.57|78.47|79.66|78.56|79.57|78.47|20
1652138430000|2022-05-09 23:20:30|79.56|78.46|79.63|78.53|79.63|78.53|79.56|78.46|19
1652138440000|2022-05-09 23:20:40|79.64|78.54|79.66|78.56|79.67|78.57|79.64|78.54|14
1652138450000|2022-05-09 23:20:50|79.65|78.55|79.58|78.48|79.65|78.55|79.58|78.48|12
1652138460000|2022-05-09 23:21:00|79.59|78.49|79.55|78.45|79.61|78.51|79.55|78.45|9
1652138470000|2022-05-09 23:21:10|79.53|78.43|79.58|78.48|79.58|78.48|79.46|78.36|16
1652138480000|2022-05-09 23:21:20|79.57|78.47|79.44|78.34|79.57|78.47|79.43|78.33|20
1652138490000|2022-05-09 23:21:30|79.46|78.36|79.37|78.27|79.5|78.4|79.37|78.27|22
1652138500000|2022-05-09 23:21:40|79.39|78.29|79.31|78.21|79.39|78.29|79.3|78.2|20
1652138510000|2022-05-09 23:21:50|79.29|78.19|79.31|78.21|79.32|78.22|79.24|78.14|24
1652138520000|2022-05-09 23:22:00|79.3|78.2|79.29|78.19|79.3|78.2|79.21|78.11|20
1652138530000|2022-05-09 23:22:10|79.28|78.18|79.14|78.04|79.28|78.18|79.12|78.02|22
1652138540000|2022-05-09 23:22:20|79.13|78.03|79.2|78.1|79.2|78.1|79.06|77.96|23
1652138550000|2022-05-09 23:22:30|79.19|78.09|79.2|78.1|79.2|78.1|79.09|77.99|21
1652138560000|2022-05-09 23:22:40|79.21|78.11|79.22|78.12|79.23|78.13|79.17|78.07|22
1652138570000|2022-05-09 23:22:50|79.23|78.13|79.2|78.1|79.28|78.18|79.19|78.09|22
1652138580000|2022-05-09 23:23:00|79.17|78.07|79.2|78.1|79.25|78.15|79.15|78.05|28
1652138590000|2022-05-09 23:23:10|79.18|78.08|79.23|78.13|79.24|78.14|79.11|78.01|22
1652138600000|2022-05-09 23:23:20|79.22|78.12|79.28|78.18|79.29|78.19|79.22|78.12|29
1652138610000|2022-05-09 23:23:30|79.3|78.2|79.32|78.22|79.32|78.22|79.23|78.13|23
1652138620000|2022-05-09 23:23:40|79.33|78.23|79.32|78.22|79.36|78.26|79.31|78.21|25
1652138630000|2022-05-09 23:23:50|79.31|78.21|79.36|78.26|79.36|78.26|79.29|78.19|13
1652138640000|2022-05-09 23:24:00|79.37|78.27|79.44|78.34|79.44|78.34|79.37|78.27|14
1652138650000|2022-05-09 23:24:10|79.45|78.35|79.35|78.25|79.45|78.35|79.35|78.25|25
1652138660000|2022-05-09 23:24:20|79.34|78.24|79.32|78.22|79.37|78.27|79.31|78.21|27
1652138670000|2022-05-09 23:24:30|79.31|78.21|79.19|78.09|79.32|78.22|79.16|78.06|21
1652138680000|2022-05-09 23:24:40|79.21|78.11|79.22|78.12|79.29|78.19|79.21|78.11|24
1652138690000|2022-05-09 23:24:50|79.23|78.13|79.22|78.12|79.29|78.19|79.2|78.1|19
1652138700000|2022-05-09 23:25:00|79.23|78.13|79.34|78.24|79.34|78.24|79.23|78.13|18
1652138710000|2022-05-09 23:25:10|79.33|78.23|79.34|78.24|79.4|78.3|79.3|78.2|19
1652138720000|2022-05-09 23:25:20|79.36|78.26|79.48|78.38|79.48|78.38|79.36|78.26|25
1652138730000|2022-05-09 23:25:30|79.46|78.36|79.53|78.43|79.55|78.45|79.44|78.34|16
1652138740000|2022-05-09 23:25:40|79.54|78.44|79.67|78.57|79.67|78.57|79.54|78.44|18
1652138750000|2022-05-09 23:25:50|79.69|78.59|79.8|78.7|79.8|78.7|79.68|78.58|29
1652138760000|2022-05-09 23:26:00|79.77|78.67|79.9|78.8|79.92|78.82|79.77|78.67|23
1652138770000|2022-05-09 23:26:10|79.91|78.81|79.76|78.66|79.91|78.81|79.72|78.62|25
1652138780000|2022-05-09 23:26:20|79.75|78.65|79.69|78.59|79.8|78.7|79.69|78.59|23
1652138790000|2022-05-09 23:26:30|79.65|78.55|79.53|78.43|79.65|78.55|79.51|78.41|28
1652138800000|2022-05-09 23:26:40|79.49|78.39|79.49|78.39|79.51|78.41|79.42|78.32|23
1652138810000|2022-05-09 23:26:50|79.48|78.38|79.49|78.39|79.49|78.39|79.41|78.31|28
1652138820000|2022-05-09 23:27:00|79.5|78.4|79.49|78.39|79.54|78.44|79.49|78.39|17
1652138830000|2022-05-09 23:27:10|79.48|78.38|79.48|78.38|79.49|78.39|79.38|78.28|17
1652138840000|2022-05-09 23:27:20|79.5|78.4|79.48|78.38|79.53|78.43|79.47|78.37|22
1652138850000|2022-05-09 23:27:30|79.49|78.39|79.48|78.38|79.49|78.39|79.44|78.34|19
1652138860000|2022-05-09 23:27:40|79.5|78.4|79.43|78.33|79.53|78.43|79.42|78.32|27
1652138870000|2022-05-09 23:27:50|79.44|78.34|79.41|78.31|79.45|78.35|79.4|78.3|17
1652138880000|2022-05-09 23:28:00|79.42|78.32|79.36|78.26|79.46|78.36|79.35|78.25|21
1652138890000|2022-05-09 23:28:10|79.32|78.22|79.29|78.19|79.37|78.27|79.29|78.19|22
1652138900000|2022-05-09 23:28:20|79.3|78.2|79.26|78.16|79.31|78.21|79.26|78.16|24
1652138910000|2022-05-09 23:28:30|79.25|78.15|79.19|78.09|79.25|78.15|79.12|78.02|24
1652138920000|2022-05-09 23:28:40|79.18|78.08|79.09|77.99|79.21|78.11|79.05|77.95|33
1652138930000|2022-05-09 23:28:50|79.08|77.98|79.11|78.01|79.12|78.02|79.05|77.95|29
1652138940000|2022-05-09 23:29:00|79.12|78.02|79.31|78.21|79.31|78.21|79.1|78|27
1652138950000|2022-05-09 23:29:10|79.3|78.2|79.5|78.4|79.51|78.41|79.3|78.2|28
1652138960000|2022-05-09 23:29:20|79.49|78.39|79.41|78.31|79.5|78.4|79.39|78.29|30
1652138970000|2022-05-09 23:29:30|79.4|78.3|79.52|78.42|79.55|78.45|79.4|78.3|21
1652138980000|2022-05-09 23:29:40|79.53|78.43|79.31|78.21|79.53|78.43|79.3|78.2|27
1652138990000|2022-05-09 23:29:50|79.32|78.22|79.13|78.03|79.32|78.22|79.13|78.03|24
1652139000000|2022-05-09 23:30:00|79.14|78.04|79.21|78.11|79.21|78.11|79.08|77.98|30
1652139010000|2022-05-09 23:30:10|79.23|78.13|79.11|78.01|79.23|78.13|79.11|78.01|24
1652139020000|2022-05-09 23:30:20|79.1|78|79.07|77.97|79.18|78.08|79.07|77.97|17
1652139030000|2022-05-09 23:30:30|79.08|77.98|78.92|77.82|79.08|77.98|78.9|77.8|34
1652139040000|2022-05-09 23:30:40|78.93|77.83|79.01|77.91|79.02|77.92|78.93|77.83|24
1652139050000|2022-05-09 23:30:50|79.04|77.94|79.15|78.05|79.17|78.07|79.04|77.94|22
1652139060000|2022-05-09 23:31:00|79.16|78.06|79.39|78.29|79.39|78.29|79.1|78|25
1652139070000|2022-05-09 23:31:10|79.38|78.28|79.4|78.3|79.45|78.35|79.37|78.27|31
1652139080000|2022-05-09 23:31:20|79.41|78.31|79.4|78.3|79.41|78.31|79.36|78.26|29
1652139090000|2022-05-09 23:31:30|79.38|78.28|79.43|78.33|79.43|78.33|79.38|78.28|21
1652139100000|2022-05-09 23:31:40|79.41|78.31|79.47|78.37|79.47|78.37|79.4|78.3|18
1652139110000|2022-05-09 23:31:50|79.48|78.38|79.39|78.29|79.5|78.4|79.38|78.28|20
1652139120000|2022-05-09 23:32:00|79.38|78.28|79.32|78.22|79.41|78.31|79.29|78.19|19
1652139130000|2022-05-09 23:32:10|79.33|78.23|79.37|78.27|79.4|78.3|79.32|78.22|13
1652139140000|2022-05-09 23:32:20|79.38|78.28|79.45|78.35|79.45|78.35|79.37|78.27|11
1652139150000|2022-05-09 23:32:30|79.46|78.36|79.44|78.34|79.47|78.37|79.43|78.33|16
1652139160000|2022-05-09 23:32:40|79.43|78.33|79.45|78.35|79.48|78.38|79.43|78.33|14
1652139170000|2022-05-09 23:32:50|79.46|78.36|79.6|78.5|79.62|78.52|79.46|78.36|16
1652139180000|2022-05-09 23:33:00|79.61|78.51|79.53|78.43|79.61|78.51|79.52|78.42|9
1652139190000|2022-05-09 23:33:10|79.52|78.42|79.64|78.54|79.67|78.57|79.52|78.42|18
1652139200000|2022-05-09 23:33:20|79.68|78.58|79.62|78.52|79.68|78.58|79.6|78.5|18
1652139210000|2022-05-09 23:33:30|79.64|78.54|79.56|78.46|79.64|78.54|79.55|78.45|16
1652139220000|2022-05-09 23:33:40|79.55|78.45|79.52|78.42|79.55|78.45|79.5|78.4|16
1652139230000|2022-05-09 23:33:50|79.51|78.41|79.52|78.42|79.58|78.48|79.51|78.41|19
1652139240000|2022-05-09 23:34:00|79.5|78.4|79.46|78.36|79.53|78.43|79.46|78.36|17
1652139250000|2022-05-09 23:34:10|79.45|78.35|79.32|78.22|79.47|78.37|79.32|78.22|18
1652139260000|2022-05-09 23:34:20|79.31|78.21|79.32|78.22|79.4|78.3|79.29|78.19|21
1652139270000|2022-05-09 23:34:30|79.31|78.21|79.29|78.19|79.38|78.28|79.29|78.19|22
1652139280000|2022-05-09 23:34:40|79.3|78.2|79.3|78.2|79.32|78.22|79.28|78.18|13
1652139290000|2022-05-09 23:34:50|79.31|78.21|79.41|78.31|79.41|78.31|79.31|78.21|13
1652139300000|2022-05-09 23:35:00|79.42|78.32|79.48|78.38|79.5|78.4|79.42|78.32|17
1652139310000|2022-05-09 23:35:10|79.5|78.4|79.6|78.5|79.6|78.5|79.49|78.39|13
1652139320000|2022-05-09 23:35:20|79.59|78.49|79.71|78.61|79.72|78.62|79.59|78.49|23
1652139330000|2022-05-09 23:35:30|79.69|78.59|79.81|78.71|79.83|78.73|79.68|78.58|23
1652139340000|2022-05-09 23:35:40|79.83|78.73|79.79|78.69|79.86|78.76|79.77|78.67|23
1652139350000|2022-05-09 23:35:50|79.77|78.67|79.76|78.66|79.78|78.68|79.7|78.6|24
1652139360000|2022-05-09 23:36:00|79.77|78.67|79.65|78.55|79.79|78.69|79.62|78.52|24
1652139370000|2022-05-09 23:36:10|79.66|78.56|79.63|78.53|79.69|78.59|79.6|78.5|20
1652139380000|2022-05-09 23:36:20|79.66|78.56|79.65|78.55|79.7|78.6|79.63|78.53|18
1652139390000|2022-05-09 23:36:30|79.67|78.57|79.62|78.52|79.69|78.59|79.55|78.45|21
1652139400000|2022-05-09 23:36:40|79.67|78.57|79.71|78.61|79.71|78.61|79.67|78.57|14
1652139410000|2022-05-09 23:36:50|79.7|78.6|79.77|78.67|79.77|78.67|79.7|78.6|12
1652139420000|2022-05-09 23:37:00|79.78|78.68|79.74|78.64|79.79|78.69|79.73|78.63|17
1652139430000|2022-05-09 23:37:10|79.73|78.63|79.66|78.56|79.76|78.66|79.65|78.55|20
1652139440000|2022-05-09 23:37:20|79.65|78.55|79.56|78.46|79.7|78.6|79.56|78.46|16
1652139450000|2022-05-09 23:37:30|79.55|78.45|79.5|78.4|79.58|78.48|79.5|78.4|19
1652139460000|2022-05-09 23:37:40|79.47|78.37|79.45|78.35|79.5|78.4|79.43|78.33|26
1652139470000|2022-05-09 23:37:50|79.5|78.4|79.37|78.27|79.5|78.4|79.35|78.25|24
1652139480000|2022-05-09 23:38:00|79.35|78.25|79.26|78.16|79.37|78.27|79.26|78.16|19
1652139490000|2022-05-09 23:38:10|79.27|78.17|79.32|78.22|79.4|78.3|79.27|78.17|26
1652139500000|2022-05-09 23:38:20|79.31|78.21|79.37|78.27|79.41|78.31|79.31|78.21|17
1652139510000|2022-05-09 23:38:30|79.35|78.25|79.31|78.21|79.36|78.26|79.3|78.2|16
1652139520000|2022-05-09 23:38:40|79.32|78.22|79.34|78.24|79.39|78.29|79.32|78.22|20
1652139530000|2022-05-09 23:38:50|79.31|78.21|79.31|78.21|79.31|78.21|79.27|78.17|16
1652139540000|2022-05-09 23:39:00|79.32|78.22|79.28|78.18|79.36|78.26|79.28|78.18|16
1652139550000|2022-05-09 23:39:10|79.27|78.17|79.29|78.19|79.3|78.2|79.24|78.14|22
1652139560000|2022-05-09 23:39:20|79.28|78.18|79.24|78.14|79.3|78.2|79.24|78.14|17
1652139570000|2022-05-09 23:39:30|79.25|78.15|79.21|78.11|79.26|78.16|79.19|78.09|19
1652139580000|2022-05-09 23:39:40|79.22|78.12|79.21|78.11|79.27|78.17|79.2|78.1|16
1652139590000|2022-05-09 23:39:50|79.2|78.1|79.11|78.01|79.2|78.1|79.1|78|24
1652139600000|2022-05-09 23:40:00|79.12|78.02|79.13|78.03|79.13|78.03|79.09|77.99|19
1652139610000|2022-05-09 23:40:10|79.15|78.05|79.07|77.97|79.22|78.12|79.07|77.97|23
1652139620000|2022-05-09 23:40:20|79.08|77.98|78.94|77.84|79.09|77.99|78.92|77.82|20
1652139630000|2022-05-09 23:40:30|78.92|77.82|78.88|77.78|79|77.9|78.87|77.77|26
1652139640000|2022-05-09 23:40:40|78.89|77.79|78.79|77.69|78.89|77.79|78.73|77.63|22
1652139650000|2022-05-09 23:40:50|78.8|77.7|78.86|77.76|78.86|77.76|78.8|77.7|22
1652139660000|2022-05-09 23:41:00|78.85|77.75|78.78|77.68|78.89|77.79|78.77|77.67|28
1652139670000|2022-05-09 23:41:10|78.77|77.67|78.74|77.64|78.82|77.72|78.74|77.64|23
1652139680000|2022-05-09 23:41:20|78.75|77.65|78.81|77.71|78.82|77.72|78.7|77.6|24
1652139690000|2022-05-09 23:41:30|78.82|77.72|78.68|77.58|78.83|77.73|78.68|77.58|25
1652139700000|2022-05-09 23:41:40|78.67|77.57|78.54|77.44|78.69|77.59|78.52|77.42|27
1652139710000|2022-05-09 23:41:50|78.55|77.45|78.66|77.56|78.68|77.58|78.52|77.42|29
1652139720000|2022-05-09 23:42:00|78.67|77.57|78.64|77.54|78.71|77.61|78.63|77.53|13
1652139730000|2022-05-09 23:42:10|78.62|77.52|78.54|77.44|78.65|77.55|78.51|77.41|18
1652139740000|2022-05-09 23:42:20|78.55|77.45|78.57|77.47|78.6|77.5|78.55|77.45|18
1652139750000|2022-05-09 23:42:30|78.56|77.46|78.42|77.32|78.56|77.46|78.38|77.28|25
1652139760000|2022-05-09 23:42:40|78.43|77.33|78.36|77.26|78.46|77.36|78.35|77.25|23
1652139770000|2022-05-09 23:42:50|78.4|77.3|78.64|77.54|78.64|77.54|78.37|77.27|29
1652139780000|2022-05-09 23:43:00|78.67|77.57|78.41|77.31|78.68|77.58|78.41|77.31|27
1652139790000|2022-05-09 23:43:10|78.42|77.32|78.48|77.38|78.49|77.39|78.41|77.31|27
1652139800000|2022-05-09 23:43:20|78.47|77.37|78.47|77.37|78.48|77.38|78.39|77.29|21
1652139810000|2022-05-09 23:43:30|78.45|77.35|78.35|77.25|78.49|77.39|78.35|77.25|24
1652139820000|2022-05-09 23:43:40|78.37|77.27|78.3|77.2|78.38|77.28|78.29|77.19|26
1652139830000|2022-05-09 23:43:50|78.29|77.19|78.31|77.21|78.35|77.25|78.29|77.19|16
1652139840000|2022-05-09 23:44:00|78.29|77.19|78.23|77.13|78.29|77.19|78.1|77|28
1652139850000|2022-05-09 23:44:10|78.24|77.14|78.17|77.07|78.27|77.17|78.11|77.01|28
1652139860000|2022-05-09 23:44:20|78.2|77.1|78.02|76.92|78.2|77.1|78|76.9|24
1652139870000|2022-05-09 23:44:30|78|76.9|77.9|76.8|78.01|76.91|77.9|76.8|25
1652139880000|2022-05-09 23:44:40|77.89|76.79|77.87|76.77|77.97|76.87|77.86|76.76|26
1652139890000|2022-05-09 23:44:50|77.86|76.76|77.95|76.85|77.95|76.85|77.81|76.71|26
1652139900000|2022-05-09 23:45:00|77.97|76.87|78.14|77.04|78.16|77.06|77.95|76.85|28
1652139910000|2022-05-09 23:45:10|78.11|77.01|78.3|77.2|78.32|77.22|78.11|77.01|27
1652139920000|2022-05-09 23:45:20|78.31|77.21|78.39|77.29|78.39|77.29|78.25|77.15|25
1652139930000|2022-05-09 23:45:30|78.38|77.28|78.37|77.27|78.39|77.29|78.3|77.2|26
1652139940000|2022-05-09 23:45:40|78.4|77.3|78.43|77.33|78.45|77.35|78.37|77.27|24
1652139950000|2022-05-09 23:45:50|78.42|77.32|78.57|77.47|78.57|77.47|78.37|77.27|22
1652139960000|2022-05-09 23:46:00|78.6|77.5|78.76|77.66|78.79|77.69|78.58|77.48|30
1652139970000|2022-05-09 23:46:10|78.75|77.65|78.74|77.64|78.8|77.7|78.7|77.6|27
1652139980000|2022-05-09 23:46:20|78.77|77.67|78.48|77.38|78.77|77.67|78.47|77.37|28
1652139990000|2022-05-09 23:46:30|78.45|77.35|78.39|77.29|78.52|77.42|78.37|77.27|28
1652140000000|2022-05-09 23:46:40|78.37|77.27|78.33|77.23|78.4|77.3|78.3|77.2|30
1652140010000|2022-05-09 23:46:50|78.34|77.24|78.4|77.3|78.47|77.37|78.31|77.21|30
1652140020000|2022-05-09 23:47:00|78.39|77.29|78.5|77.4|78.52|77.42|78.34|77.24|26
1652140030000|2022-05-09 23:47:10|78.48|77.38|78.4|77.3|78.51|77.41|78.4|77.3|16
1652140040000|2022-05-09 23:47:20|78.39|77.29|78.4|77.3|78.45|77.35|78.37|77.27|29
1652140050000|2022-05-09 23:47:30|78.37|77.27|78.35|77.25|78.37|77.27|78.26|77.16|26
1652140060000|2022-05-09 23:47:40|78.34|77.24|78.15|77.05|78.34|77.24|78.15|77.05|23
1652140070000|2022-05-09 23:47:50|78.13|77.03|78.21|77.11|78.21|77.11|78.07|76.97|30
1652140080000|2022-05-09 23:48:00|78.24|77.14|78.21|77.11|78.25|77.15|78.15|77.05|28
1652140090000|2022-05-09 23:48:10|78.22|77.12|78.5|77.4|78.52|77.42|78.21|77.11|27
1652140100000|2022-05-09 23:48:20|78.53|77.43|78.38|77.28|78.53|77.43|78.38|77.28|30
1652140110000|2022-05-09 23:48:30|78.34|77.24|78.29|77.19|78.36|77.26|78.27|77.17|23
1652140120000|2022-05-09 23:48:40|78.3|77.2|78.2|77.1|78.36|77.26|78.2|77.1|22
1652140130000|2022-05-09 23:48:50|78.19|77.09|78.1|77|78.2|77.1|78.1|77|21
1652140140000|2022-05-09 23:49:00|78.11|77.01|77.99|76.89|78.11|77.01|77.99|76.89|24
1652140150000|2022-05-09 23:49:10|77.98|76.88|78.02|76.92|78.11|77.01|77.95|76.85|28
1652140160000|2022-05-09 23:49:20|78.01|76.91|78.14|77.04|78.14|77.04|77.97|76.87|25
1652140170000|2022-05-09 23:49:30|78.16|77.06|78.27|77.17|78.35|77.25|78.16|77.06|27
1652140180000|2022-05-09 23:49:40|78.28|77.18|78.17|77.07|78.28|77.18|78.15|77.05|31
1652140190000|2022-05-09 23:49:50|78.19|77.09|78.1|77|78.2|77.1|78.08|76.98|28
1652140200000|2022-05-09 23:50:00|78.13|77.03|78.22|77.12|78.24|77.14|78.09|76.99|33
1652140210000|2022-05-09 23:50:10|78.23|77.13|78.29|77.19|78.29|77.19|78.17|77.07|24
1652140220000|2022-05-09 23:50:20|78.24|77.14|78.34|77.24|78.37|77.27|78.24|77.14|21
1652140230000|2022-05-09 23:50:30|78.37|77.27|78.52|77.42|78.59|77.49|78.37|77.27|26
1652140240000|2022-05-09 23:50:40|78.51|77.41|78.6|77.5|78.69|77.59|78.51|77.41|31
1652140250000|2022-05-09 23:50:50|78.59|77.49|78.5|77.4|78.6|77.5|78.49|77.39|31
1652140260000|2022-05-09 23:51:00|78.51|77.41|78.45|77.35|78.54|77.44|78.37|77.27|28
1652140270000|2022-05-09 23:51:10|78.46|77.36|78.38|77.28|78.51|77.41|78.38|77.28|20
1652140280000|2022-05-09 23:51:20|78.4|77.3|78.42|77.32|78.5|77.4|78.38|77.28|23
1652140290000|2022-05-09 23:51:30|78.41|77.31|78.3|77.2|78.41|77.31|78.29|77.19|26
1652140300000|2022-05-09 23:51:40|78.31|77.21|78.25|77.15|78.35|77.25|78.24|77.14|27
1652140310000|2022-05-09 23:51:50|78.27|77.17|78.35|77.25|78.36|77.26|78.25|77.15|17
1652140320000|2022-05-09 23:52:00|78.33|77.23|78.41|77.31|78.45|77.35|78.29|77.19|20
1652140330000|2022-05-09 23:52:10|78.4|77.3|78.39|77.29|78.42|77.32|78.36|77.26|23
1652140340000|2022-05-09 23:52:20|78.4|77.3|78.32|77.22|78.44|77.34|78.32|77.22|22
1652140350000|2022-05-09 23:52:30|78.31|77.21|78.1|77|78.31|77.21|78.1|77|22
1652140360000|2022-05-09 23:52:40|78.12|77.02|78.2|77.1|78.2|77.1|78.06|76.96|26
1652140370000|2022-05-09 23:52:50|78.21|77.11|78.25|77.15|78.31|77.21|78.21|77.11|20
1652140380000|2022-05-09 23:53:00|78.28|77.18|78.27|77.17|78.3|77.2|78.25|77.15|23
1652140390000|2022-05-09 23:53:10|78.29|77.19|78.39|77.29|78.45|77.35|78.29|77.19|22
1652140400000|2022-05-09 23:53:20|78.37|77.27|78.44|77.34|78.46|77.36|78.35|77.25|24
1652140410000|2022-05-09 23:53:30|78.46|77.36|78.55|77.45|78.61|77.51|78.46|77.36|26
1652140420000|2022-05-09 23:53:40|78.51|77.41|78.51|77.41|78.55|77.45|78.48|77.38|21
1652140430000|2022-05-09 23:53:50|78.5|77.4|78.47|77.37|78.53|77.43|78.44|77.34|27
1652140440000|2022-05-09 23:54:00|78.48|77.38|78.51|77.41|78.51|77.41|78.46|77.36|15
1652140450000|2022-05-09 23:54:10|78.52|77.42|78.66|77.56|78.66|77.56|78.52|77.42|27
1652140460000|2022-05-09 23:54:20|78.67|77.57|78.54|77.44|78.68|77.58|78.48|77.38|25
1652140470000|2022-05-09 23:54:30|78.56|77.46|78.5|77.4|78.56|77.46|78.46|77.36|16
1652140480000|2022-05-09 23:54:40|78.49|77.39|78.5|77.4|78.53|77.43|78.47|77.37|23
1652140490000|2022-05-09 23:54:50|78.51|77.41|78.5|77.4|78.53|77.43|78.49|77.39|18
1652140500000|2022-05-09 23:55:00|78.49|77.39|78.51|77.41|78.52|77.42|78.39|77.29|24
1652140510000|2022-05-09 23:55:10|78.52|77.42|78.47|77.37|78.53|77.43|78.47|77.37|13
1652140520000|2022-05-09 23:55:20|78.46|77.36|78.33|77.23|78.46|77.36|78.33|77.23|17
1652140530000|2022-05-09 23:55:30|78.34|77.24|78.26|77.16|78.34|77.24|78.22|77.12|23
1652140540000|2022-05-09 23:55:40|78.24|77.14|78.31|77.21|78.31|77.21|78.23|77.13|20
1652140550000|2022-05-09 23:55:50|78.32|77.22|78.3|77.2|78.38|77.28|78.3|77.2|16
1652140560000|2022-05-09 23:56:00|78.31|77.21|78.19|77.09|78.32|77.22|78.18|77.08|16
1652140570000|2022-05-09 23:56:10|78.18|77.08|78.26|77.16|78.29|77.19|78.17|77.07|16
1652140580000|2022-05-09 23:56:20|78.24|77.14|78.21|77.11|78.24|77.14|78.18|77.08|24
1652140590000|2022-05-09 23:56:30|78.19|77.09|78.23|77.13|78.23|77.13|78.11|77.01|28
1652140600000|2022-05-09 23:56:40|78.26|77.16|78.22|77.12|78.27|77.17|78.19|77.09|21
1652140610000|2022-05-09 23:56:50|78.2|77.1|78.02|76.92|78.2|77.1|78.01|76.91|26
1652140620000|2022-05-09 23:57:00|78.01|76.91|77.85|76.75|78.03|76.93|77.82|76.72|22
1652140630000|2022-05-09 23:57:10|77.82|76.72|77.89|76.79|77.98|76.88|77.8|76.7|30
1652140640000|2022-05-09 23:57:20|77.9|76.8|77.82|76.72|77.97|76.87|77.81|76.71|25
1652140650000|2022-05-09 23:57:30|77.83|76.73|77.64|76.54|77.85|76.75|77.64|76.54|27
1652140660000|2022-05-09 23:57:40|77.61|76.51|77.49|76.39|77.64|76.54|77.48|76.38|23
1652140670000|2022-05-09 23:57:50|77.48|76.38|77.22|76.12|77.49|76.39|77.2|76.1|25
1652140680000|2022-05-09 23:58:00|77.2|76.1|77.45|76.35|77.45|76.35|77.17|76.07|34
1652140690000|2022-05-09 23:58:10|77.46|76.36|77.19|76.09|77.46|76.36|77.19|76.09|29
1652140700000|2022-05-09 23:58:20|77.2|76.1|76.88|75.78|77.2|76.1|76.88|75.78|30
1652140710000|2022-05-09 23:58:30|76.87|75.77|76.4|75.3|76.87|75.77|76.4|75.3|29
1652140720000|2022-05-09 23:58:40|76.38|75.28|76.01|74.91|76.38|75.28|75.86|74.76|33
1652140730000|2022-05-09 23:58:50|76.06|74.96|76.61|75.51|76.61|75.51|76.06|74.96|32
1652140740000|2022-05-09 23:59:00|76.66|75.56|76.74|75.64|76.93|75.83|76.52|75.42|31
1652140750000|2022-05-09 23:59:10|76.76|75.66|76.78|75.68|76.97|75.87|76.74|75.64|34
1652140760000|2022-05-09 23:59:20|76.82|75.72|76.48|75.38|76.84|75.74|76.48|75.38|28
1652140770000|2022-05-09 23:59:30|76.49|75.39|76.43|75.33|76.61|75.51|76.43|75.33|29
1652140780000|2022-05-09 23:59:40|76.44|75.34|76.75|75.65|76.75|75.65|76.33|75.23|31
1652140790000|2022-05-09 23:59:50|76.78|75.68|76.8|75.7|76.86|75.76|76.71|75.61|28
1652140800000|2022-05-10 00:00:00|76.76|75.66|76.75|75.65|76.77|75.67|76.68|75.58|26
1652140810000|2022-05-10 00:00:10|76.78|75.68|77.16|76.06|77.16|76.06|76.78|75.68|26
1652140820000|2022-05-10 00:00:20|77.18|76.08|77.37|76.27|77.37|76.27|77.05|75.95|30
1652140830000|2022-05-10 00:00:30|77.38|76.28|77.56|76.46|77.69|76.59|77.38|76.28|35
1652140840000|2022-05-10 00:00:40|77.54|76.44|77.5|76.4|77.55|76.45|77.4|76.3|32
1652140850000|2022-05-10 00:00:50|77.51|76.41|77.76|76.66|77.79|76.69|77.47|76.37|33
1652140860000|2022-05-10 00:01:00|77.74|76.64|77.62|76.52|77.74|76.64|77.59|76.49|24
1652140870000|2022-05-10 00:01:10|77.61|76.51|77.28|76.18|77.61|76.51|77.28|76.18|32
1652140880000|2022-05-10 00:01:20|77.24|76.14|77.19|76.09|77.24|76.14|77.11|76.01|28
1652140890000|2022-05-10 00:01:30|77.2|76.1|77.53|76.43|77.55|76.45|77.13|76.03|29
1652140900000|2022-05-10 00:01:40|77.5|76.4|77.18|76.08|77.51|76.41|77.16|76.06|27
1652140910000|2022-05-10 00:01:50|77.2|76.1|77.38|76.28|77.38|76.28|76.99|75.89|33
1652140920000|2022-05-10 00:02:00|77.4|76.3|77.68|76.58|77.83|76.73|77.4|76.3|30
1652140930000|2022-05-10 00:02:10|77.69|76.59|77.75|76.65|77.86|76.76|77.69|76.59|35
1652140940000|2022-05-10 00:02:20|77.78|76.68|78.22|77.12|78.3|77.2|77.78|76.68|35
1652140950000|2022-05-10 00:02:30|78.26|77.16|78.33|77.23|78.5|77.4|78.26|77.16|32
1652140960000|2022-05-10 00:02:40|78.34|77.24|78.06|76.96|78.38|77.28|78.04|76.94|33
1652140970000|2022-05-10 00:02:50|78.07|76.97|77.97|76.87|78.08|76.98|77.91|76.81|29
1652140980000|2022-05-10 00:03:00|77.99|76.89|77.99|76.89|78.11|77.01|77.8|76.7|33
1652140990000|2022-05-10 00:03:10|78|76.9|77.79|76.69|78.08|76.98|77.79|76.69|35
1652141000000|2022-05-10 00:03:20|77.78|76.68|77.82|76.72|77.87|76.77|77.75|76.65|30
1652141010000|2022-05-10 00:03:30|77.85|76.75|77.84|76.74|77.99|76.89|77.82|76.72|36
1652141020000|2022-05-10 00:03:40|77.8|76.7|77.8|76.7|77.88|76.78|77.8|76.7|29
1652141030000|2022-05-10 00:03:50|77.79|76.69|77.82|76.72|77.86|76.76|77.65|76.55|27
1652141040000|2022-05-10 00:04:00|77.81|76.71|77.93|76.83|77.93|76.83|77.71|76.61|32
1652141050000|2022-05-10 00:04:10|77.9|76.8|77.91|76.81|77.98|76.88|77.88|76.78|26
1652141060000|2022-05-10 00:04:20|77.9|76.8|77.76|76.66|77.93|76.83|77.67|76.57|32
1652141070000|2022-05-10 00:04:30|77.79|76.69|77.81|76.71|77.89|76.79|77.76|76.66|26
1652141080000|2022-05-10 00:04:40|77.8|76.7|77.72|76.62|77.8|76.7|77.68|76.58|28
1652141090000|2022-05-10 00:04:50|77.7|76.6|77.68|76.58|77.86|76.76|77.68|76.58|29
1652141100000|2022-05-10 00:05:00|77.7|76.6|77.84|76.74|77.87|76.77|77.68|76.58|22
1652141110000|2022-05-10 00:05:10|77.83|76.73|77.87|76.77|77.89|76.79|77.76|76.66|33
1652141120000|2022-05-10 00:05:20|77.9|76.8|77.81|76.71|77.97|76.87|77.8|76.7|31
1652141130000|2022-05-10 00:05:30|77.8|76.7|77.66|76.56|77.8|76.7|77.62|76.52|32
1652141140000|2022-05-10 00:05:40|77.7|76.6|77.49|76.39|77.7|76.6|77.49|76.39|24
1652141150000|2022-05-10 00:05:50|77.47|76.37|77.43|76.33|77.49|76.39|77.28|76.18|28
1652141160000|2022-05-10 00:06:00|77.4|76.3|77.28|76.18|77.41|76.31|77.2|76.1|30
1652141170000|2022-05-10 00:06:10|77.3|76.2|77.24|76.14|77.31|76.21|77.21|76.11|33
1652141180000|2022-05-10 00:06:20|77.21|76.11|77.29|76.19|77.3|76.2|77.2|76.1|32
1652141190000|2022-05-10 00:06:30|77.3|76.2|77.41|76.31|77.42|76.32|77.3|76.2|25
1652141200000|2022-05-10 00:06:40|77.44|76.34|77.69|76.59|77.69|76.59|77.43|76.33|25
1652141210000|2022-05-10 00:06:50|77.7|76.6|77.51|76.41|77.71|76.61|77.5|76.4|34
1652141220000|2022-05-10 00:07:00|77.49|76.39|77.56|76.46|77.56|76.46|77.42|76.32|27
1652141230000|2022-05-10 00:07:10|77.52|76.42|77.41|76.31|77.56|76.46|77.38|76.28|28
1652141240000|2022-05-10 00:07:20|77.43|76.33|77.44|76.34|77.44|76.34|77.3|76.2|28
1652141250000|2022-05-10 00:07:30|77.42|76.32|77.35|76.25|77.45|76.35|77.3|76.2|26
1652141260000|2022-05-10 00:07:40|77.33|76.23|77.18|76.08|77.33|76.23|77.18|76.08|28
1652141270000|2022-05-10 00:07:50|77.2|76.1|77.15|76.05|77.2|76.1|77.02|75.92|35
1652141280000|2022-05-10 00:08:00|77.13|76.03|77.14|76.04|77.28|76.18|77.12|76.02|27
1652141290000|2022-05-10 00:08:10|77.15|76.05|77.26|76.16|77.3|76.2|77.13|76.03|26
1652141300000|2022-05-10 00:08:20|77.29|76.19|77.13|76.03|77.31|76.21|77.13|76.03|26
1652141310000|2022-05-10 00:08:30|77.11|76.01|77|75.9|77.15|76.05|77|75.9|23
1652141320000|2022-05-10 00:08:40|76.92|75.82|76.88|75.78|77|75.9|76.87|75.77|35
1652141330000|2022-05-10 00:08:50|76.89|75.79|76.79|75.69|76.9|75.8|76.79|75.69|25
1652141340000|2022-05-10 00:09:00|76.78|75.68|76.85|75.75|76.85|75.75|76.69|75.59|21
1652141350000|2022-05-10 00:09:10|76.84|75.74|76.85|75.75|76.99|75.89|76.84|75.74|27
1652141360000|2022-05-10 00:09:20|76.81|75.71|76.97|75.87|76.97|75.87|76.81|75.71|25
1652141370000|2022-05-10 00:09:30|76.99|75.89|76.86|75.76|77.01|75.91|76.86|75.76|24
1652141380000|2022-05-10 00:09:40|76.85|75.75|76.72|75.62|76.85|75.75|76.66|75.56|30
1652141390000|2022-05-10 00:09:50|76.75|75.65|76.57|75.47|76.75|75.65|76.57|75.47|33
1652141400000|2022-05-10 00:10:00|76.58|75.48|76.51|75.41|76.58|75.48|76.49|75.39|31
1652141410000|2022-05-10 00:10:10|76.5|75.4|76.22|75.12|76.5|75.4|76.18|75.08|31
1652141420000|2022-05-10 00:10:20|76.16|75.06|75.73|74.63|76.19|75.09|75.72|74.62|33
1652141430000|2022-05-10 00:10:30|75.7|74.6|75.85|74.75|75.89|74.79|75.61|74.51|35
1652141440000|2022-05-10 00:10:40|75.82|74.72|75.62|74.52|75.82|74.72|75.6|74.5|30
1652141450000|2022-05-10 00:10:50|75.61|74.51|75.46|74.36|75.62|74.52|75.46|74.36|34
1652141460000|2022-05-10 00:11:00|75.45|74.35|75.47|74.37|75.51|74.41|75.41|74.31|29
1652141470000|2022-05-10 00:11:10|75.49|74.39|75.62|74.52|75.62|74.52|75.42|74.32|23
1652141480000|2022-05-10 00:11:20|75.64|74.54|76.09|74.99|76.1|75|75.64|74.54|34
1652141490000|2022-05-10 00:11:30|76.1|75|76.32|75.22|76.38|75.28|76.1|75|36
1652141500000|2022-05-10 00:11:40|76.35|75.25|76.08|74.98|76.35|75.25|76.07|74.97|37
1652141510000|2022-05-10 00:11:50|76.03|74.93|76.24|75.14|76.26|75.16|76.03|74.93|34
1652141520000|2022-05-10 00:12:00|76.23|75.13|75.96|74.86|76.26|75.16|75.91|74.81|28
1652141530000|2022-05-10 00:12:10|75.99|74.89|75.63|74.53|75.99|74.89|75.62|74.52|31
1652141540000|2022-05-10 00:12:20|75.66|74.56|75.83|74.73|75.88|74.78|75.66|74.56|31
1652141550000|2022-05-10 00:12:30|75.77|74.67|75.75|74.65|75.82|74.72|75.69|74.59|30
1652141560000|2022-05-10 00:12:40|75.72|74.62|75.67|74.57|75.79|74.69|75.64|74.54|34
1652141570000|2022-05-10 00:12:50|75.69|74.59|75.76|74.66|75.8|74.7|75.6|74.5|27
1652141580000|2022-05-10 00:13:00|75.75|74.65|75.74|74.64|75.8|74.7|75.7|74.6|28
1652141590000|2022-05-10 00:13:10|75.72|74.62|75.66|74.56|75.73|74.63|75.6|74.5|30
1652141600000|2022-05-10 00:13:20|75.68|74.58|75.6|74.5|75.69|74.59|75.43|74.33|30
1652141610000|2022-05-10 00:13:30|75.63|74.53|76.34|75.24|76.34|75.24|75.63|74.53|34
1652141620000|2022-05-10 00:13:40|76.35|75.25|76.45|75.35|76.45|75.35|76.23|75.13|32
1652141630000|2022-05-10 00:13:50|76.46|75.36|76.31|75.21|76.46|75.36|76.2|75.1|31
1652141640000|2022-05-10 00:14:00|76.28|75.18|76.34|75.24|76.35|75.25|76.11|75.01|31
1652141650000|2022-05-10 00:14:10|76.33|75.23|76.7|75.6|76.7|75.6|76.3|75.2|29
1652141660000|2022-05-10 00:14:20|76.77|75.67|76.97|75.87|77|75.9|76.64|75.54|31
1652141670000|2022-05-10 00:14:30|76.96|75.86|76.9|75.8|77.06|75.96|76.86|75.76|34
1652141680000|2022-05-10 00:14:40|76.91|75.81|77.18|76.08|77.25|76.15|76.9|75.8|31
1652141690000|2022-05-10 00:14:50|77.2|76.1|77.09|75.99|77.22|76.12|76.96|75.86|33
1652141700000|2022-05-10 00:15:00|77.1|76|76.81|75.71|77.1|76|76.8|75.7|30
1652141710000|2022-05-10 00:15:10|76.75|75.65|77.03|75.93|77.08|75.98|76.75|75.65|30
1652141720000|2022-05-10 00:15:20|77.01|75.91|76.64|75.54|77.04|75.94|76.64|75.54|29
1652141730000|2022-05-10 00:15:30|76.54|75.44|76.58|75.48|76.71|75.61|76.51|75.41|32
1652141740000|2022-05-10 00:15:40|76.59|75.49|76.88|75.78|76.9|75.8|76.59|75.49|34
1652141750000|2022-05-10 00:15:50|76.9|75.8|77.07|75.97|77.07|75.97|76.88|75.78|30
1652141760000|2022-05-10 00:16:00|77.06|75.96|76.83|75.73|77.16|76.06|76.81|75.71|35
1652141770000|2022-05-10 00:16:10|76.86|75.76|76.82|75.72|76.86|75.76|76.72|75.62|27
1652141780000|2022-05-10 00:16:20|76.75|75.65|76.54|75.44|76.75|75.65|76.53|75.43|31
1652141790000|2022-05-10 00:16:30|76.6|75.5|76.5|75.4|76.61|75.51|76.42|75.32|30
1652141800000|2022-05-10 00:16:40|76.41|75.31|76.55|75.45|76.58|75.48|76.38|75.28|33
1652141810000|2022-05-10 00:16:50|76.56|75.46|76.81|75.71|76.89|75.79|76.56|75.46|34
1652141820000|2022-05-10 00:17:00|76.74|75.64|76.85|75.75|76.94|75.84|76.69|75.59|28
1652141830000|2022-05-10 00:17:10|76.84|75.74|76.81|75.71|76.9|75.8|76.8|75.7|27
1652141840000|2022-05-10 00:17:20|76.8|75.7|76.56|75.46|76.8|75.7|76.56|75.46|30
1652141850000|2022-05-10 00:17:30|76.55|75.45|76.56|75.46|76.57|75.47|76.5|75.4|29
1652141860000|2022-05-10 00:17:40|76.54|75.44|76.39|75.29|76.56|75.46|76.38|75.28|27
1652141870000|2022-05-10 00:17:50|76.4|75.3|76.29|75.19|76.4|75.3|76.29|75.19|29
1652141880000|2022-05-10 00:18:00|76.32|75.22|76.25|75.15|76.32|75.22|76.15|75.05|27
1652141890000|2022-05-10 00:18:10|76.26|75.16|76.58|75.48|76.69|75.59|76.26|75.16|29
1652141900000|2022-05-10 00:18:20|76.6|75.5|76.48|75.38|76.6|75.5|76.43|75.33|31
1652141910000|2022-05-10 00:18:30|76.44|75.34|76.56|75.46|76.6|75.5|76.44|75.34|31
1652141920000|2022-05-10 00:18:40|76.59|75.49|76.41|75.31|76.59|75.49|76.41|75.31|25
1652141930000|2022-05-10 00:18:50|76.4|75.3|76.28|75.18|76.4|75.3|76.27|75.17|26
1652141940000|2022-05-10 00:19:00|76.27|75.17|76.15|75.05|76.3|75.2|76.15|75.05|27
1652141950000|2022-05-10 00:19:10|76.13|75.03|75.98|74.88|76.2|75.1|75.96|74.86|28
1652141960000|2022-05-10 00:19:20|76|74.9|76.21|75.11|76.21|75.11|75.94|74.84|27
1652141970000|2022-05-10 00:19:30|76.23|75.13|76.08|74.98|76.23|75.13|76.05|74.95|24
1652141980000|2022-05-10 00:19:40|76.07|74.97|75.92|74.82|76.08|74.98|75.92|74.82|31
1652141990000|2022-05-10 00:19:50|75.9|74.8|76.01|74.91|76.01|74.91|75.88|74.78|26
1652142000000|2022-05-10 00:20:00|76|74.9|75.95|74.85|76.04|74.94|75.95|74.85|29
1652142010000|2022-05-10 00:20:10|75.93|74.83|75.79|74.69|75.94|74.84|75.7|74.6|31
1652142020000|2022-05-10 00:20:20|75.84|74.74|75.84|74.74|75.98|74.88|75.8|74.7|30
1652142030000|2022-05-10 00:20:30|75.87|74.77|75.84|74.74|75.89|74.79|75.74|74.64|34
1652142040000|2022-05-10 00:20:40|75.82|74.72|75.82|74.72|75.89|74.79|75.77|74.67|27
1652142050000|2022-05-10 00:20:50|75.8|74.7|75.91|74.81|75.97|74.87|75.8|74.7|24
1652142060000|2022-05-10 00:21:00|75.9|74.8|76.28|75.18|76.29|75.19|75.9|74.8|28
1652142070000|2022-05-10 00:21:10|76.26|75.16|76.1|75|76.31|75.21|76.03|74.93|29
1652142080000|2022-05-10 00:21:20|76.11|75.01|76.16|75.06|76.28|75.18|76.11|75.01|31
1652142090000|2022-05-10 00:21:30|76.12|75.02|75.9|74.8|76.12|75.02|75.9|74.8|29
1652142100000|2022-05-10 00:21:40|75.91|74.81|75.79|74.69|75.92|74.82|75.76|74.66|31
1652142110000|2022-05-10 00:21:50|75.8|74.7|75.75|74.65|75.89|74.79|75.69|74.59|35
1652142120000|2022-05-10 00:22:00|75.76|74.66|75.71|74.61|75.87|74.77|75.7|74.6|32
1652142130000|2022-05-10 00:22:10|75.69|74.59|75.84|74.74|75.88|74.78|75.69|74.59|24
1652142140000|2022-05-10 00:22:20|75.83|74.73|75.86|74.76|75.94|74.84|75.81|74.71|24
1652142150000|2022-05-10 00:22:30|75.85|74.75|75.83|74.73|75.9|74.8|75.79|74.69|20
1652142160000|2022-05-10 00:22:40|75.84|74.74|75.99|74.89|76|74.9|75.82|74.72|31
1652142170000|2022-05-10 00:22:50|75.96|74.86|75.99|74.89|76|74.9|75.84|74.74|31
1652142180000|2022-05-10 00:23:00|76|74.9|75.72|74.62|76|74.9|75.72|74.62|26
1652142190000|2022-05-10 00:23:10|75.71|74.61|75.71|74.61|75.78|74.68|75.68|74.58|26
1652142200000|2022-05-10 00:23:20|75.73|74.63|75.66|74.56|75.73|74.63|75.59|74.49|25
1652142210000|2022-05-10 00:23:30|75.67|74.57|75.8|74.7|75.8|74.7|75.59|74.49|30
1652142220000|2022-05-10 00:23:40|75.84|74.74|76.11|75.01|76.11|75.01|75.84|74.74|33
1652142230000|2022-05-10 00:23:50|76.13|75.03|76.27|75.17|76.38|75.28|76.12|75.02|27
1652142240000|2022-05-10 00:24:00|76.3|75.2|76.42|75.32|76.51|75.41|76.27|75.17|28
1652142250000|2022-05-10 00:24:10|76.44|75.34|76.36|75.26|76.44|75.34|76.29|75.19|29
1652142260000|2022-05-10 00:24:20|76.33|75.23|75.96|74.86|76.33|75.23|75.96|74.86|28
1652142270000|2022-05-10 00:24:30|76|74.9|75.72|74.62|76|74.9|75.72|74.62|28
1652142280000|2022-05-10 00:24:40|75.73|74.63|75.93|74.83|75.99|74.89|75.73|74.63|31
1652142290000|2022-05-10 00:24:50|75.9|74.8|75.77|74.67|75.9|74.8|75.73|74.63|29
1652142300000|2022-05-10 00:25:00|75.78|74.68|75.94|74.84|75.97|74.87|75.78|74.68|24
1652142310000|2022-05-10 00:25:10|75.9|74.8|75.72|74.62|75.93|74.83|75.7|74.6|28
1652142320000|2022-05-10 00:25:20|75.71|74.61|75.74|74.64|75.74|74.64|75.6|74.5|32
1652142330000|2022-05-10 00:25:30|75.75|74.65|75.72|74.62|75.81|74.71|75.67|74.57|33
1652142340000|2022-05-10 00:25:40|75.7|74.6|75.8|74.7|75.93|74.83|75.7|74.6|32
1652142350000|2022-05-10 00:25:50|75.79|74.69|75.86|74.76|75.86|74.76|75.76|74.66|29
1652142360000|2022-05-10 00:26:00|75.88|74.78|76.04|74.94|76.05|74.95|75.84|74.74|30
1652142370000|2022-05-10 00:26:10|76.02|74.92|75.91|74.81|76.04|74.94|75.91|74.81|31
1652142380000|2022-05-10 00:26:20|75.92|74.82|75.92|74.82|76|74.9|75.87|74.77|30
1652142390000|2022-05-10 00:26:30|75.9|74.8|75.69|74.59|75.9|74.8|75.69|74.59|31
1652142400000|2022-05-10 00:26:40|75.68|74.58|75.66|74.56|75.71|74.61|75.6|74.5|31
1652142410000|2022-05-10 00:26:50|75.68|74.58|75.71|74.61|75.78|74.68|75.68|74.58|24
1652142420000|2022-05-10 00:27:00|75.74|74.64|75.56|74.46|75.75|74.65|75.55|74.45|31
1652142430000|2022-05-10 00:27:10|75.55|74.45|75.61|74.51|75.7|74.6|75.54|74.44|21
1652142440000|2022-05-10 00:27:20|75.59|74.49|75.61|74.51|75.68|74.58|75.54|74.44|24
1652142450000|2022-05-10 00:27:30|75.6|74.5|75.44|74.34|75.62|74.52|75.44|74.34|20
1652142460000|2022-05-10 00:27:40|75.43|74.33|75.39|74.29|75.47|74.37|75.38|74.28|26
1652142470000|2022-05-10 00:27:50|75.4|74.3|75.17|74.07|75.4|74.3|75.17|74.07|24
1652142480000|2022-05-10 00:28:00|75.13|74.03|75.38|74.28|75.43|74.33|75.1|74|27
1652142490000|2022-05-10 00:28:10|75.39|74.29|75.22|74.12|75.39|74.29|75.12|74.02|28
1652142500000|2022-05-10 00:28:20|75.21|74.11|75.14|74.04|75.26|74.16|75.07|73.97|31
1652142510000|2022-05-10 00:28:30|75.12|74.02|75.22|74.12|75.24|74.14|75.08|73.98|25
1652142520000|2022-05-10 00:28:40|75.21|74.11|75.12|74.02|75.21|74.11|75.12|74.02|29
1652142530000|2022-05-10 00:28:50|75.16|74.06|74.88|73.78|75.16|74.06|74.85|73.75|29
1652142540000|2022-05-10 00:29:00|74.89|73.79|74.95|73.85|75.06|73.96|74.88|73.78|32
1652142550000|2022-05-10 00:29:10|74.93|73.83|74.91|73.81|75.02|73.92|74.82|73.72|31
1652142560000|2022-05-10 00:29:20|74.87|73.77|74.75|73.65|74.9|73.8|74.6|73.5|31
1652142570000|2022-05-10 00:29:30|74.8|73.7|74.72|73.62|74.84|73.74|74.67|73.57|28
1652142580000|2022-05-10 00:29:40|74.71|73.61|74.61|73.51|74.73|73.63|74.61|73.51|32
1652142590000|2022-05-10 00:29:50|74.62|73.52|74.86|73.76|74.86|73.76|74.62|73.52|26
1652142600000|2022-05-10 00:30:00|74.87|73.77|75.11|74.01|75.13|74.03|74.83|73.73|32
1652142610000|2022-05-10 00:30:10|75.17|74.07|75.08|73.98|75.21|74.11|75.08|73.98|28
1652142620000|2022-05-10 00:30:20|75.11|74.01|74.79|73.69|75.11|74.01|74.76|73.66|25
1652142630000|2022-05-10 00:30:30|74.8|73.7|74.76|73.66|74.89|73.79|74.76|73.66|30
1652142640000|2022-05-10 00:30:40|74.77|73.67|74.7|73.6|74.79|73.69|74.67|73.57|29
1652142650000|2022-05-10 00:30:50|74.67|73.57|74.72|73.62|74.78|73.68|74.66|73.56|24
1652142660000|2022-05-10 00:31:00|74.71|73.61|74.74|73.64|74.92|73.82|74.71|73.61|26
1652142670000|2022-05-10 00:31:10|74.73|73.63|74.51|73.41|74.73|73.63|74.51|73.41|26
1652142680000|2022-05-10 00:31:20|74.5|73.4|74.48|73.38|74.5|73.4|74.43|73.33|25
1652142690000|2022-05-10 00:31:30|74.5|73.4|74.29|73.19|74.52|73.42|74.29|73.19|30
1652142700000|2022-05-10 00:31:40|74.3|73.2|74.45|73.35|74.45|73.35|74.3|73.2|27
1652142710000|2022-05-10 00:31:50|74.49|73.39|74.46|73.36|74.5|73.4|74.42|73.32|29
1652142720000|2022-05-10 00:32:00|74.47|73.37|74.45|73.35|74.64|73.54|74.42|73.32|28
1652142730000|2022-05-10 00:32:10|74.43|73.33|74.22|73.12|74.45|73.35|74.22|73.12|31
1652142740000|2022-05-10 00:32:20|74.18|73.08|74.09|72.99|74.18|73.08|73.92|72.82|28
1652142750000|2022-05-10 00:32:30|74.1|73|73.99|72.89|74.12|73.02|73.99|72.89|31
1652142760000|2022-05-10 00:32:40|74|72.9|74.24|73.14|74.27|73.17|74|72.9|29
1652142770000|2022-05-10 00:32:50|74.28|73.18|74.24|73.14|74.33|73.23|74.2|73.1|29
1652142780000|2022-05-10 00:33:00|74.25|73.15|74.57|73.47|74.57|73.47|74.21|73.11|28
1652142790000|2022-05-10 00:33:10|74.58|73.48|74.35|73.25|74.59|73.49|74.33|73.23|29
1652142800000|2022-05-10 00:33:20|74.33|73.23|74.18|73.08|74.39|73.29|74.15|73.05|31
1652142810000|2022-05-10 00:33:30|74.17|73.07|74.05|72.95|74.17|73.07|73.93|72.83|31
1652142820000|2022-05-10 00:33:40|74.04|72.94|74.03|72.93|74.1|73|74.02|72.92|27
1652142830000|2022-05-10 00:33:50|74.04|72.94|74|72.9|74.04|72.94|73.95|72.85|24
1652142840000|2022-05-10 00:34:00|74.05|72.95|74.13|73.03|74.18|73.08|74.02|72.92|37
1652142850000|2022-05-10 00:34:10|74.12|73.02|74.26|73.16|74.26|73.16|74.12|73.02|25
1652142860000|2022-05-10 00:34:20|74.27|73.17|74.3|73.2|74.31|73.21|74.19|73.09|30
1652142870000|2022-05-10 00:34:30|74.31|73.21|74.16|73.06|74.34|73.24|74.16|73.06|25
1652142880000|2022-05-10 00:34:40|74.18|73.08|74.17|73.07|74.18|73.08|74.06|72.96|31
1652142890000|2022-05-10 00:34:50|74.18|73.08|74.24|73.14|74.24|73.14|74.16|73.06|28
1652142900000|2022-05-10 00:35:00|74.23|73.13|74.6|73.5|74.6|73.5|74.23|73.13|29
1652142910000|2022-05-10 00:35:10|74.73|73.63|74.62|73.52|74.73|73.63|74.56|73.46|26
1652142920000|2022-05-10 00:35:20|74.52|73.42|74.7|73.6|74.72|73.62|74.52|73.42|27
1652142930000|2022-05-10 00:35:30|74.68|73.58|74.72|73.62|74.74|73.64|74.61|73.51|35
1652142940000|2022-05-10 00:35:40|74.71|73.61|74.58|73.48|74.72|73.62|74.51|73.41|34
1652142950000|2022-05-10 00:35:50|74.57|73.47|74.62|73.52|74.68|73.58|74.57|73.47|30
1652142960000|2022-05-10 00:36:00|74.61|73.51|74.77|73.67|74.81|73.71|74.6|73.5|27
1652142970000|2022-05-10 00:36:10|74.74|73.64|74.71|73.61|74.75|73.65|74.69|73.59|21
1652142980000|2022-05-10 00:36:20|74.7|73.6|75|73.9|75|73.9|74.7|73.6|28
1652142990000|2022-05-10 00:36:30|74.99|73.89|75.04|73.94|75.04|73.94|74.94|73.84|25
1652143000000|2022-05-10 00:36:40|75.06|73.96|75.02|73.92|75.11|74.01|74.99|73.89|28
1652143010000|2022-05-10 00:36:50|75.01|73.91|75.09|73.99|75.13|74.03|74.99|73.89|26
1652143020000|2022-05-10 00:37:00|75.1|74|75.33|74.23|75.33|74.23|75.1|74|27
1652143030000|2022-05-10 00:37:10|75.31|74.21|75.22|74.12|75.38|74.28|75.17|74.07|30
1652143040000|2022-05-10 00:37:20|75.21|74.11|75.14|74.04|75.21|74.11|75.12|74.02|25
1652143050000|2022-05-10 00:37:30|75.1|74|75.29|74.19|75.29|74.19|75.09|73.99|28
1652143060000|2022-05-10 00:37:40|75.3|74.2|75.18|74.08|75.3|74.2|75.17|74.07|28
1652143070000|2022-05-10 00:37:50|75.19|74.09|75.12|74.02|75.26|74.16|75.12|74.02|23
1652143080000|2022-05-10 00:38:00|75.11|74.01|75.18|74.08|75.19|74.09|75.09|73.99|23
1652143090000|2022-05-10 00:38:10|75.19|74.09|75.24|74.14|75.27|74.17|75.19|74.09|23
1652143100000|2022-05-10 00:38:20|75.22|74.12|75.1|74|75.22|74.12|75.1|74|23
1652143110000|2022-05-10 00:38:30|75.09|73.99|75.16|74.06|75.18|74.08|75.04|73.94|27
1652143120000|2022-05-10 00:38:40|75.18|74.08|75.37|74.27|75.4|74.3|75.17|74.07|28
1652143130000|2022-05-10 00:38:50|75.38|74.28|75.53|74.43|75.53|74.43|75.38|74.28|23
1652143140000|2022-05-10 00:39:00|75.55|74.45|75.67|74.57|75.69|74.59|75.55|74.45|29
1652143150000|2022-05-10 00:39:10|75.66|74.56|75.38|74.28|75.66|74.56|75.38|74.28|26
1652143160000|2022-05-10 00:39:20|75.4|74.3|75.53|74.43|75.54|74.44|75.37|74.27|24
1652143170000|2022-05-10 00:39:30|75.51|74.41|75.58|74.48|75.6|74.5|75.37|74.27|31
1652143180000|2022-05-10 00:39:40|75.59|74.49|75.69|74.59|75.69|74.59|75.53|74.43|29
1652143190000|2022-05-10 00:39:50|75.68|74.58|75.61|74.51|75.76|74.66|75.6|74.5|21
1652143200000|2022-05-10 00:40:00|75.62|74.52|75.77|74.67|75.79|74.69|75.6|74.5|27
1652143210000|2022-05-10 00:40:10|75.81|74.71|76.02|74.92|76.07|74.97|75.81|74.71|32
1652143220000|2022-05-10 00:40:20|76.01|74.91|75.94|74.84|76.01|74.91|75.79|74.69|34
1652143230000|2022-05-10 00:40:30|75.95|74.85|75.99|74.89|75.99|74.89|75.89|74.79|29
1652143240000|2022-05-10 00:40:40|76.01|74.91|76.05|74.95|76.08|74.98|75.98|74.88|24
1652143250000|2022-05-10 00:40:50|76.03|74.93|75.99|74.89|76.14|75.04|75.99|74.89|30
1652143260000|2022-05-10 00:41:00|76|74.9|76.1|75|76.11|75.01|75.98|74.88|27
1652143270000|2022-05-10 00:41:10|76.09|74.99|75.89|74.79|76.09|74.99|75.89|74.79|18
1652143280000|2022-05-10 00:41:20|75.9|74.8|75.9|74.8|76|74.9|75.83|74.73|27
1652143290000|2022-05-10 00:41:30|75.89|74.79|75.87|74.77|75.9|74.8|75.87|74.77|20
1652143300000|2022-05-10 00:41:40|75.86|74.76|75.78|74.68|75.89|74.79|75.78|74.68|26
1652143310000|2022-05-10 00:41:50|75.8|74.7|75.82|74.72|75.89|74.79|75.77|74.67|23
1652143320000|2022-05-10 00:42:00|75.81|74.71|75.75|74.65|75.82|74.72|75.75|74.65|23
1652143330000|2022-05-10 00:42:10|75.74|74.64|76.04|74.94|76.06|74.96|75.73|74.63|24
1652143340000|2022-05-10 00:42:20|76.08|74.98|76.11|75.01|76.12|75.02|76.04|74.94|25
1652143350000|2022-05-10 00:42:30|76.17|75.07|76.25|75.15|76.28|75.18|76.15|75.05|25
1652143360000|2022-05-10 00:42:40|76.26|75.16|76.37|75.27|76.45|75.35|76.24|75.14|29
1652143370000|2022-05-10 00:42:50|76.4|75.3|76.51|75.41|76.54|75.44|76.29|75.19|27
1652143380000|2022-05-10 00:43:00|76.48|75.38|76.76|75.66|76.76|75.66|76.48|75.38|28
1652143390000|2022-05-10 00:43:10|76.77|75.67|76.86|75.76|76.88|75.78|76.75|75.65|31
1652143400000|2022-05-10 00:43:20|76.84|75.74|76.9|75.8|76.9|75.8|76.77|75.67|23
1652143410000|2022-05-10 00:43:30|76.89|75.79|76.98|75.88|77.09|75.99|76.81|75.71|33
1652143420000|2022-05-10 00:43:40|76.99|75.89|77.21|76.11|77.22|76.12|76.89|75.79|31
1652143430000|2022-05-10 00:43:50|77.16|76.06|77.07|75.97|77.24|76.14|77.02|75.92|34
1652143440000|2022-05-10 00:44:00|77.05|75.95|77.15|76.05|77.23|76.13|77|75.9|36
1652143450000|2022-05-10 00:44:10|77.19|76.09|77.16|76.06|77.2|76.1|77.03|75.93|30
1652143460000|2022-05-10 00:44:20|77.19|76.09|77.38|76.28|77.38|76.28|77.19|76.09|30
1652143470000|2022-05-10 00:44:30|77.39|76.29|77.47|76.37|77.47|76.37|77.31|76.21|29
1652143480000|2022-05-10 00:44:40|77.5|76.4|77.58|76.48|77.58|76.48|77.48|76.38|26
1652143490000|2022-05-10 00:44:50|77.59|76.49|77.6|76.5|77.63|76.53|77.52|76.42|30
1652143500000|2022-05-10 00:45:00|77.59|76.49|77.3|76.2|77.61|76.51|77.3|76.2|30
1652143510000|2022-05-10 00:45:10|77.29|76.19|77.09|75.99|77.29|76.19|77.05|75.95|33
1652143520000|2022-05-10 00:45:20|77.08|75.98|77.16|76.06|77.18|76.08|77.01|75.91|36
1652143530000|2022-05-10 00:45:30|77.18|76.08|77.22|76.12|77.29|76.19|77.13|76.03|36
1652143540000|2022-05-10 00:45:40|77.23|76.13|77.28|76.18|77.32|76.22|77.23|76.13|28
1652143550000|2022-05-10 00:45:50|77.3|76.2|77.42|76.32|77.46|76.36|77.3|76.2|29
1652143560000|2022-05-10 00:46:00|77.41|76.31|77.65|76.55|77.67|76.57|77.41|76.31|30
1652143570000|2022-05-10 00:46:10|77.6|76.5|77.82|76.72|77.85|76.75|77.6|76.5|37
1652143580000|2022-05-10 00:46:20|77.84|76.74|77.85|76.75|77.89|76.79|77.74|76.64|32
1652143590000|2022-05-10 00:46:30|77.87|76.77|78.34|77.24|78.36|77.26|77.87|76.77|33
1652143600000|2022-05-10 00:46:40|78.33|77.23|78.14|77.04|78.39|77.29|78.08|76.98|27
1652143610000|2022-05-10 00:46:50|78.11|77.01|78.15|77.05|78.19|77.09|78.05|76.95|30
1652143620000|2022-05-10 00:47:00|78.14|77.04|77.94|76.84|78.14|77.04|77.94|76.84|32
1652143630000|2022-05-10 00:47:10|77.93|76.83|77.99|76.89|78.06|76.96|77.86|76.76|28
1652143640000|2022-05-10 00:47:20|77.95|76.85|78.1|77|78.11|77.01|77.91|76.81|31
1652143650000|2022-05-10 00:47:30|78.09|76.99|78.02|76.92|78.09|76.99|78.01|76.91|28
1652143660000|2022-05-10 00:47:40|78.01|76.91|77.87|76.77|78.01|76.91|77.79|76.69|28
1652143670000|2022-05-10 00:47:50|77.88|76.78|77.97|76.87|77.98|76.88|77.88|76.78|29
1652143680000|2022-05-10 00:48:00|77.99|76.89|77.81|76.71|77.99|76.89|77.81|76.71|26
1652143690000|2022-05-10 00:48:10|77.82|76.72|77.78|76.68|77.9|76.8|77.73|76.63|27
1652143700000|2022-05-10 00:48:20|77.83|76.73|77.69|76.59|77.89|76.79|77.69|76.59|30
1652143710000|2022-05-10 00:48:30|77.67|76.57|77.52|76.42|77.68|76.58|77.51|76.41|26
1652143720000|2022-05-10 00:48:40|77.51|76.41|77.56|76.46|77.56|76.46|77.36|76.26|32
1652143730000|2022-05-10 00:48:50|77.57|76.47|77.5|76.4|77.57|76.47|77.46|76.36|25
1652143740000|2022-05-10 00:49:00|77.47|76.37|77.32|76.22|77.5|76.4|77.31|76.21|27
1652143750000|2022-05-10 00:49:10|77.31|76.21|77.37|76.27|77.47|76.37|77.29|76.19|26
1652143760000|2022-05-10 00:49:20|77.34|76.24|77.33|76.23|77.39|76.29|77.31|76.21|20
1652143770000|2022-05-10 00:49:30|77.31|76.21|77.28|76.18|77.39|76.29|77.25|76.15|31
1652143780000|2022-05-10 00:49:40|77.27|76.17|77.3|76.2|77.4|76.3|77.26|76.16|22
1652143790000|2022-05-10 00:49:50|77.29|76.19|77.36|76.26|77.39|76.29|77.25|76.15|23
1652143800000|2022-05-10 00:50:00|77.38|76.28|77.25|76.15|77.41|76.31|77.25|76.15|28
1652143810000|2022-05-10 00:50:10|77.24|76.14|77.36|76.26|77.39|76.29|77.22|76.12|22
1652143820000|2022-05-10 00:50:20|77.35|76.25|77.49|76.39|77.5|76.4|77.34|76.24|29
1652143830000|2022-05-10 00:50:30|77.5|76.4|77.56|76.46|77.56|76.46|77.5|76.4|16
1652143840000|2022-05-10 00:50:40|77.57|76.47|77.62|76.52|77.69|76.59|77.57|76.47|23
1652143850000|2022-05-10 00:50:50|77.61|76.51|77.51|76.41|77.61|76.51|77.51|76.41|18
1652143860000|2022-05-10 00:51:00|77.5|76.4|77.38|76.28|77.5|76.4|77.31|76.21|26
1652143870000|2022-05-10 00:51:10|77.36|76.26|77.22|76.12|77.37|76.27|77.21|76.11|33
1652143880000|2022-05-10 00:51:20|77.21|76.11|77.04|75.94|77.22|76.12|77|75.9|29
1652143890000|2022-05-10 00:51:30|77.07|75.97|77.03|75.93|77.1|76|76.98|75.88|35
1652143900000|2022-05-10 00:51:40|77.04|75.94|76.86|75.76|77.04|75.94|76.84|75.74|30
1652143910000|2022-05-10 00:51:50|76.88|75.78|76.95|75.85|77.02|75.92|76.83|75.73|32
1652143920000|2022-05-10 00:52:00|76.87|75.77|76.97|75.87|76.99|75.89|76.86|75.76|25
1652143930000|2022-05-10 00:52:10|76.99|75.89|77.02|75.92|77.02|75.92|76.95|75.85|27
1652143940000|2022-05-10 00:52:20|77.03|75.93|76.98|75.88|77.07|75.97|76.96|75.86|24
1652143950000|2022-05-10 00:52:30|76.99|75.89|77.07|75.97|77.11|76.01|76.98|75.88|25
1652143960000|2022-05-10 00:52:40|77.09|75.99|76.83|75.73|77.1|76|76.83|75.73|24
1652143970000|2022-05-10 00:52:50|76.84|75.74|76.84|75.74|76.92|75.82|76.82|75.72|24
1652143980000|2022-05-10 00:53:00|76.83|75.73|76.91|75.81|76.91|75.81|76.78|75.68|21
1652143990000|2022-05-10 00:53:10|76.9|75.8|76.83|75.73|76.91|75.81|76.83|75.73|19
1652144000000|2022-05-10 00:53:20|76.82|75.72|76.75|75.65|76.83|75.73|76.75|75.65|21
1652144010000|2022-05-10 00:53:30|76.78|75.68|76.88|75.78|76.88|75.78|76.75|75.65|26
1652144020000|2022-05-10 00:53:40|76.89|75.79|76.88|75.78|76.91|75.81|76.86|75.76|19
1652144030000|2022-05-10 00:53:50|76.89|75.79|77.01|75.91|77.02|75.92|76.89|75.79|21
1652144040000|2022-05-10 00:54:00|77.02|75.92|76.99|75.89|77.16|76.06|76.98|75.88|23
1652144050000|2022-05-10 00:54:10|77.01|75.91|76.89|75.79|77.01|75.91|76.88|75.78|26
1652144060000|2022-05-10 00:54:20|76.87|75.77|77.02|75.92|77.04|75.94|76.87|75.77|28
1652144070000|2022-05-10 00:54:30|77.03|75.93|77.02|75.92|77.09|75.99|76.99|75.89|25
1652144080000|2022-05-10 00:54:40|77.03|75.93|76.94|75.84|77.08|75.98|76.92|75.82|24
1652144090000|2022-05-10 00:54:50|76.92|75.82|76.96|75.86|77|75.9|76.89|75.79|25
1652144100000|2022-05-10 00:55:00|76.98|75.88|76.82|75.72|76.98|75.88|76.8|75.7|30
1652144110000|2022-05-10 00:55:10|76.84|75.74|76.97|75.87|77.02|75.92|76.84|75.74|28
1652144120000|2022-05-10 00:55:20|76.99|75.89|77.25|76.15|77.26|76.16|76.99|75.89|28
1652144130000|2022-05-10 00:55:30|77.23|76.13|77.25|76.15|77.3|76.2|77.21|76.11|24
1652144140000|2022-05-10 00:55:40|77.26|76.16|77.33|76.23|77.33|76.23|77.22|76.12|27
1652144150000|2022-05-10 00:55:50|77.34|76.24|77.32|76.22|77.4|76.3|77.3|76.2|31
1652144160000|2022-05-10 00:56:00|77.31|76.21|77.14|76.04|77.35|76.25|77.14|76.04|33
1652144170000|2022-05-10 00:56:10|77.13|76.03|77.27|76.17|77.27|76.17|77.11|76.01|26
1652144180000|2022-05-10 00:56:20|77.29|76.19|77.48|76.38|77.51|76.41|77.26|76.16|28
1652144190000|2022-05-10 00:56:30|77.47|76.37|77.5|76.4|77.51|76.41|77.45|76.35|28
1652144200000|2022-05-10 00:56:40|77.49|76.39|77.45|76.35|77.52|76.42|77.45|76.35|26
1652144210000|2022-05-10 00:56:50|77.46|76.36|77.42|76.32|77.5|76.4|77.38|76.28|25
1652144220000|2022-05-10 00:57:00|77.43|76.33|77.24|76.14|77.43|76.33|77.22|76.12|29
1652144230000|2022-05-10 00:57:10|77.28|76.18|77.21|76.11|77.33|76.23|77.21|76.11|25
1652144240000|2022-05-10 00:57:20|77.22|76.12|77.38|76.28|77.38|76.28|77.2|76.1|24
1652144250000|2022-05-10 00:57:30|77.4|76.3|77.43|76.33|77.43|76.33|77.34|76.24|22
1652144260000|2022-05-10 00:57:40|77.45|76.35|77.53|76.43|77.59|76.49|77.45|76.35|34
1652144270000|2022-05-10 00:57:50|77.51|76.41|77.47|76.37|77.62|76.52|77.47|76.37|26
1652144280000|2022-05-10 00:58:00|77.5|76.4|77.4|76.3|77.5|76.4|77.39|76.29|27
1652144290000|2022-05-10 00:58:10|77.41|76.31|77.48|76.38|77.49|76.39|77.4|76.3|24
1652144300000|2022-05-10 00:58:20|77.5|76.4|77.41|76.31|77.5|76.4|77.4|76.3|21
1652144310000|2022-05-10 00:58:30|77.4|76.3|77.51|76.41|77.51|76.41|77.4|76.3|19
1652144320000|2022-05-10 00:58:40|77.52|76.42|77.65|76.55|77.65|76.55|77.51|76.41|24
1652144330000|2022-05-10 00:58:50|77.64|76.54|77.72|76.62|77.78|76.68|77.64|76.54|28
1652144340000|2022-05-10 00:59:00|77.73|76.63|77.71|76.61|77.74|76.64|77.66|76.56|15
1652144350000|2022-05-10 00:59:10|77.7|76.6|77.74|76.64|77.77|76.67|77.7|76.6|22
1652144360000|2022-05-10 00:59:20|77.75|76.65|77.7|76.6|77.77|76.67|77.7|76.6|20
1652144370000|2022-05-10 00:59:30|77.71|76.61|77.79|76.69|77.83|76.73|77.71|76.61|17
1652144380000|2022-05-10 00:59:40|77.77|76.67|77.94|76.84|78|76.9|77.75|76.65|25
1652144390000|2022-05-10 00:59:50|77.91|76.81|77.86|76.76|77.92|76.82|77.81|76.71|28
1652144400000|2022-05-10 01:00:00|77.87|76.77|77.78|76.68|77.92|76.82|77.78|76.68|33
1652144410000|2022-05-10 01:00:10|77.8|76.7|77.76|76.66|77.8|76.7|77.71|76.61|28
1652144420000|2022-05-10 01:00:20|77.79|76.69|77.76|76.66|77.86|76.76|77.73|76.63|28
1652144430000|2022-05-10 01:00:30|77.75|76.65|77.83|76.73|77.84|76.74|77.7|76.6|32
1652144440000|2022-05-10 01:00:40|77.84|76.74|78.01|76.91|78.01|76.91|77.77|76.67|29
1652144450000|2022-05-10 01:00:50|78.02|76.92|78.05|76.95|78.09|76.99|78.01|76.91|25
1652144460000|2022-05-10 01:01:00|78.08|76.98|77.99|76.89|78.1|77|77.93|76.83|28
1652144470000|2022-05-10 01:01:10|78.01|76.91|77.86|76.76|78.01|76.91|77.71|76.61|25
1652144480000|2022-05-10 01:01:20|77.88|76.78|77.9|76.8|77.97|76.87|77.83|76.73|28
1652144490000|2022-05-10 01:01:30|77.89|76.79|77.89|76.79|77.95|76.85|77.88|76.78|21
1652144500000|2022-05-10 01:01:40|77.87|76.77|77.9|76.8|77.92|76.82|77.86|76.76|21
1652144510000|2022-05-10 01:01:50|77.89|76.79|77.87|76.77|77.89|76.79|77.78|76.68|19
1652144520000|2022-05-10 01:02:00|77.89|76.79|77.74|76.64|77.89|76.79|77.7|76.6|27
1652144530000|2022-05-10 01:02:10|77.72|76.62|77.74|76.64|77.78|76.68|77.71|76.61|17
1652144540000|2022-05-10 01:02:20|77.73|76.63|77.71|76.61|77.74|76.64|77.69|76.59|12
1652144550000|2022-05-10 01:02:30|77.72|76.62|77.81|76.71|77.82|76.72|77.72|76.62|25
1652144560000|2022-05-10 01:02:40|77.82|76.72|77.89|76.79|77.92|76.82|77.75|76.65|30
1652144570000|2022-05-10 01:02:50|77.9|76.8|77.88|76.78|77.91|76.81|77.86|76.76|28
1652144580000|2022-05-10 01:03:00|77.89|76.79|78.03|76.93|78.03|76.93|77.86|76.76|27
1652144590000|2022-05-10 01:03:10|78.02|76.92|78.13|77.03|78.16|77.06|78.02|76.92|25
1652144600000|2022-05-10 01:03:20|78.16|77.06|78.33|77.23|78.35|77.25|78.15|77.05|28
1652144610000|2022-05-10 01:03:30|78.31|77.21|78.37|77.27|78.37|77.27|78.23|77.13|27
1652144620000|2022-05-10 01:03:40|78.36|77.26|78.42|77.32|78.49|77.39|78.35|77.25|23
1652144630000|2022-05-10 01:03:50|78.41|77.31|78.45|77.35|78.6|77.5|78.41|77.31|25
1652144640000|2022-05-10 01:04:00|78.47|77.37|78.43|77.33|78.5|77.4|78.4|77.3|22
1652144650000|2022-05-10 01:04:10|78.41|77.31|78.47|77.37|78.48|77.38|78.33|77.23|30
1652144660000|2022-05-10 01:04:20|78.48|77.38|78.49|77.39|78.51|77.41|78.39|77.29|17
1652144670000|2022-05-10 01:04:30|78.48|77.38|78.48|77.38|78.49|77.39|78.42|77.32|22
1652144680000|2022-05-10 01:04:40|78.47|77.37|78.41|77.31|78.5|77.4|78.41|77.31|28
1652144690000|2022-05-10 01:04:50|78.4|77.3|78.71|77.61|78.74|77.64|78.4|77.3|32
1652144700000|2022-05-10 01:05:00|78.72|77.62|78.72|77.62|78.72|77.62|78.58|77.48|28
1652144710000|2022-05-10 01:05:10|78.71|77.61|79.05|77.95|79.09|77.99|78.71|77.61|29
1652144720000|2022-05-10 01:05:20|79.04|77.94|79.15|78.05|79.16|78.06|78.93|77.83|25
1652144730000|2022-05-10 01:05:30|79.16|78.06|79.1|78|79.32|78.22|79.07|77.97|34
1652144740000|2022-05-10 01:05:40|79.05|77.95|79.17|78.07|79.17|78.07|79.01|77.91|28
1652144750000|2022-05-10 01:05:50|79.2|78.1|79.2|78.1|79.2|78.1|79.12|78.02|26
1652144760000|2022-05-10 01:06:00|79.23|78.13|79.41|78.31|79.48|78.38|79.23|78.13|27
1652144770000|2022-05-10 01:06:10|79.39|78.29|79.24|78.14|79.4|78.3|79.18|78.08|30
1652144780000|2022-05-10 01:06:20|79.25|78.15|79.18|78.08|79.35|78.25|79.17|78.07|27
1652144790000|2022-05-10 01:06:30|79.17|78.07|79.27|78.17|79.27|78.17|79.16|78.06|23
1652144800000|2022-05-10 01:06:40|79.31|78.21|79.49|78.39|79.49|78.39|79.31|78.21|23
1652144810000|2022-05-10 01:06:50|79.45|78.35|79.24|78.14|79.51|78.41|79.24|78.14|31
1652144820000|2022-05-10 01:07:00|79.22|78.12|79.21|78.11|79.37|78.27|79.21|78.11|26
1652144830000|2022-05-10 01:07:10|79.22|78.12|79.36|78.26|79.4|78.3|79.22|78.12|30
1652144840000|2022-05-10 01:07:20|79.35|78.25|79.26|78.16|79.35|78.25|79.26|78.16|22
1652144850000|2022-05-10 01:07:30|79.25|78.15|79.03|77.93|79.25|78.15|79.02|77.92|27
1652144860000|2022-05-10 01:07:40|79.06|77.96|78.95|77.85|79.06|77.96|78.95|77.85|28
1652144870000|2022-05-10 01:07:50|78.97|77.87|78.81|77.71|78.97|77.87|78.77|77.67|32
1652144880000|2022-05-10 01:08:00|78.8|77.7|78.87|77.77|78.9|77.8|78.74|77.64|28
1652144890000|2022-05-10 01:08:10|78.86|77.76|78.75|77.65|78.87|77.77|78.75|77.65|24
1652144900000|2022-05-10 01:08:20|78.74|77.64|78.82|77.72|78.84|77.74|78.74|77.64|32
1652144910000|2022-05-10 01:08:30|78.85|77.75|79|77.9|79.03|77.93|78.82|77.72|25
1652144920000|2022-05-10 01:08:40|79.01|77.91|78.96|77.86|79.01|77.91|78.85|77.75|24
1652144930000|2022-05-10 01:08:50|78.97|77.87|79.09|77.99|79.09|77.99|78.97|77.87|32
1652144940000|2022-05-10 01:09:00|79.08|77.98|79.03|77.93|79.2|78.1|79.01|77.91|29
1652144950000|2022-05-10 01:09:10|79.07|77.97|79.21|78.11|79.21|78.11|79.03|77.93|28
1652144960000|2022-05-10 01:09:20|79.24|78.14|79.29|78.19|79.31|78.21|79.24|78.14|26
1652144970000|2022-05-10 01:09:30|79.3|78.2|79.59|78.49|79.59|78.49|79.28|78.18|27
1652144980000|2022-05-10 01:09:40|79.58|78.48|79.57|78.47|79.6|78.5|79.46|78.36|31
1652144990000|2022-05-10 01:09:50|79.64|78.54|79.51|78.41|79.64|78.54|79.5|78.4|27
1652145000000|2022-05-10 01:10:00|79.52|78.42|79.46|78.36|79.6|78.5|79.41|78.31|23
1652145010000|2022-05-10 01:10:10|79.41|78.31|79.41|78.31|79.44|78.34|79.39|78.29|15
1652145020000|2022-05-10 01:10:20|79.4|78.3|79.31|78.21|79.43|78.33|79.31|78.21|22
1652145030000|2022-05-10 01:10:30|79.3|78.2|79.2|78.1|79.3|78.2|79.09|77.99|21
1652145040000|2022-05-10 01:10:40|79.19|78.09|79.01|77.91|79.2|78.1|79|77.9|20
1652145050000|2022-05-10 01:10:50|79.02|77.92|78.98|77.88|79.08|77.98|78.98|77.88|21
1652145060000|2022-05-10 01:11:00|79|77.9|78.87|77.77|79.01|77.91|78.8|77.7|23
1652145070000|2022-05-10 01:11:10|78.81|77.71|79.08|77.98|79.08|77.98|78.81|77.71|27
1652145080000|2022-05-10 01:11:20|79.09|77.99|79.03|77.93|79.09|77.99|78.99|77.89|20
1652145090000|2022-05-10 01:11:30|79.04|77.94|78.98|77.88|79.04|77.94|78.94|77.84|22
1652145100000|2022-05-10 01:11:40|78.97|77.87|78.99|77.89|79.01|77.91|78.92|77.82|19
1652145110000|2022-05-10 01:11:50|79|77.9|79|77.9|79.1|78|79|77.9|17
1652145120000|2022-05-10 01:12:00|78.97|77.87|78.91|77.81|78.98|77.88|78.89|77.79|23
1652145130000|2022-05-10 01:12:10|78.92|77.82|78.79|77.69|78.92|77.82|78.76|77.66|22
1652145140000|2022-05-10 01:12:20|78.8|77.7|78.68|77.58|78.81|77.71|78.61|77.51|25
1652145150000|2022-05-10 01:12:30|78.61|77.51|78.66|77.56|78.73|77.63|78.61|77.51|22
1652145160000|2022-05-10 01:12:40|78.67|77.57|78.62|77.52|78.67|77.57|78.59|77.49|14
1652145170000|2022-05-10 01:12:50|78.61|77.51|78.62|77.52|78.65|77.55|78.59|77.49|18
1652145180000|2022-05-10 01:13:00|78.63|77.53|78.51|77.41|78.63|77.53|78.49|77.39|21
1652145190000|2022-05-10 01:13:10|78.5|77.4|78.48|77.38|78.51|77.41|78.42|77.32|15
1652145200000|2022-05-10 01:13:20|78.44|77.34|78.52|77.42|78.6|77.5|78.44|77.34|29
1652145210000|2022-05-10 01:13:30|78.51|77.41|78.6|77.5|78.6|77.5|78.49|77.39|20
1652145220000|2022-05-10 01:13:40|78.61|77.51|78.7|77.6|78.72|77.62|78.6|77.5|23
1652145230000|2022-05-10 01:13:50|78.71|77.61|78.7|77.6|78.71|77.61|78.61|77.51|17
1652145240000|2022-05-10 01:14:00|78.71|77.61|78.72|77.62|78.73|77.63|78.69|77.59|12
1652145250000|2022-05-10 01:14:10|78.73|77.63|78.71|77.61|78.8|77.7|78.7|77.6|19
1652145260000|2022-05-10 01:14:20|78.7|77.6|78.78|77.68|78.8|77.7|78.7|77.6|11
1652145270000|2022-05-10 01:14:30|78.77|77.67|78.6|77.5|78.77|77.67|78.6|77.5|17
1652145280000|2022-05-10 01:14:40|78.61|77.51|78.7|77.6|78.7|77.6|78.56|77.46|25
1652145290000|2022-05-10 01:14:50|78.69|77.59|78.69|77.59|78.76|77.66|78.69|77.59|13
1652145300000|2022-05-10 01:15:00|78.7|77.6|78.81|77.71|78.81|77.71|78.69|77.59|24
1652145310000|2022-05-10 01:15:10|78.82|77.72|78.94|77.84|78.94|77.84|78.81|77.71|22
1652145320000|2022-05-10 01:15:20|78.95|77.85|79.16|78.06|79.18|78.08|78.95|77.85|27
1652145330000|2022-05-10 01:15:30|79.15|78.05|79.18|78.08|79.3|78.2|79.11|78.01|33
1652145340000|2022-05-10 01:15:40|79.17|78.07|79.14|78.04|79.17|78.07|79.11|78.01|23
1652145350000|2022-05-10 01:15:50|79.13|78.03|79|77.9|79.13|78.03|79|77.9|19
1652145360000|2022-05-10 01:16:00|79.02|77.92|78.91|77.81|79.03|77.93|78.87|77.77|30
1652145370000|2022-05-10 01:16:10|78.93|77.83|78.88|77.78|78.94|77.84|78.81|77.71|22
1652145380000|2022-05-10 01:16:20|78.9|77.8|78.8|77.7|78.9|77.8|78.79|77.69|21
1652145390000|2022-05-10 01:16:30|78.79|77.69|78.93|77.83|78.93|77.83|78.78|77.68|21
1652145400000|2022-05-10 01:16:40|78.91|77.81|78.94|77.84|78.97|77.87|78.9|77.8|23
1652145410000|2022-05-10 01:16:50|78.93|77.83|78.93|77.83|79|77.9|78.92|77.82|23
1652145420000|2022-05-10 01:17:00|78.92|77.82|79.04|77.94|79.08|77.98|78.92|77.82|24
1652145430000|2022-05-10 01:17:10|79.01|77.91|78.99|77.89|79.01|77.91|78.92|77.82|18
1652145440000|2022-05-10 01:17:20|78.94|77.84|78.81|77.71|78.94|77.84|78.81|77.71|23
1652145450000|2022-05-10 01:17:30|78.8|77.7|78.64|77.54|78.8|77.7|78.62|77.52|25
1652145460000|2022-05-10 01:17:40|78.63|77.53|78.68|77.58|78.74|77.64|78.62|77.52|28
1652145470000|2022-05-10 01:17:50|78.69|77.59|78.61|77.51|78.7|77.6|78.61|77.51|26
1652145480000|2022-05-10 01:18:00|78.64|77.54|78.59|77.49|78.68|77.58|78.58|77.48|25
1652145490000|2022-05-10 01:18:10|78.55|77.45|78.54|77.44|78.6|77.5|78.51|77.41|26
1652145500000|2022-05-10 01:18:20|78.55|77.45|78.61|77.51|78.61|77.51|78.55|77.45|24
1652145510000|2022-05-10 01:18:30|78.6|77.5|78.56|77.46|78.6|77.5|78.5|77.4|21
1652145520000|2022-05-10 01:18:40|78.54|77.44|78.49|77.39|78.54|77.44|78.41|77.31|25
1652145530000|2022-05-10 01:18:50|78.5|77.4|78.49|77.39|78.52|77.42|78.42|77.32|23
1652145540000|2022-05-10 01:19:00|78.5|77.4|78.46|77.36|78.5|77.4|78.42|77.32|21
1652145550000|2022-05-10 01:19:10|78.47|77.37|78.53|77.43|78.54|77.44|78.47|77.37|12
1652145560000|2022-05-10 01:19:20|78.54|77.44|78.39|77.29|78.54|77.44|78.39|77.29|22
1652145570000|2022-05-10 01:19:30|78.4|77.3|78.33|77.23|78.4|77.3|78.33|77.23|20
1652145580000|2022-05-10 01:19:40|78.34|77.24|78.41|77.31|78.41|77.31|78.34|77.24|21
1652145590000|2022-05-10 01:19:50|78.39|77.29|78.49|77.39|78.49|77.39|78.34|77.24|25
1652145600000|2022-05-10 01:20:00|78.5|77.4|78.58|77.48|78.58|77.48|78.5|77.4|25
1652145610000|2022-05-10 01:20:10|78.57|77.47|78.52|77.42|78.59|77.49|78.5|77.4|18
1652145620000|2022-05-10 01:20:20|78.51|77.41|78.67|77.57|78.7|77.6|78.51|77.41|25
1652145630000|2022-05-10 01:20:30|78.69|77.59|78.8|77.7|78.8|77.7|78.67|77.57|24
1652145640000|2022-05-10 01:20:40|78.81|77.71|78.83|77.73|78.87|77.77|78.81|77.71|26
1652145650000|2022-05-10 01:20:50|78.85|77.75|78.82|77.72|78.86|77.76|78.81|77.71|22
1652145660000|2022-05-10 01:21:00|78.83|77.73|78.79|77.69|78.84|77.74|78.79|77.69|14
1652145670000|2022-05-10 01:21:10|78.78|77.68|78.56|77.46|78.79|77.69|78.56|77.46|25
1652145680000|2022-05-10 01:21:20|78.58|77.48|78.47|77.37|78.62|77.52|78.47|77.37|25
1652145690000|2022-05-10 01:21:30|78.46|77.36|78.56|77.46|78.6|77.5|78.46|77.36|26
1652145700000|2022-05-10 01:21:40|78.54|77.44|78.46|77.36|78.54|77.44|78.42|77.32|26
1652145710000|2022-05-10 01:21:50|78.49|77.39|78.4|77.3|78.49|77.39|78.39|77.29|29
1652145720000|2022-05-10 01:22:00|78.39|77.29|78.52|77.42|78.52|77.42|78.35|77.25|24
1652145730000|2022-05-10 01:22:10|78.5|77.4|78.61|77.51|78.65|77.55|78.47|77.37|28
1652145740000|2022-05-10 01:22:20|78.62|77.52|78.65|77.55|78.69|77.59|78.58|77.48|25
1652145750000|2022-05-10 01:22:30|78.67|77.57|78.76|77.66|78.77|77.67|78.67|77.57|17
1652145760000|2022-05-10 01:22:40|78.77|77.67|78.79|77.69|78.89|77.79|78.77|77.67|24
1652145770000|2022-05-10 01:22:50|78.8|77.7|78.75|77.65|78.87|77.77|78.75|77.65|16
1652145780000|2022-05-10 01:23:00|78.78|77.68|78.82|77.72|78.82|77.72|78.7|77.6|27
1652145790000|2022-05-10 01:23:10|78.81|77.71|78.95|77.85|78.96|77.86|78.79|77.69|23
1652145800000|2022-05-10 01:23:20|78.98|77.88|78.99|77.89|79.01|77.91|78.91|77.81|27
1652145810000|2022-05-10 01:23:30|79|77.9|78.95|77.85|79.05|77.95|78.91|77.81|26
1652145820000|2022-05-10 01:23:40|78.96|77.86|78.88|77.78|79.01|77.91|78.88|77.78|21
1652145830000|2022-05-10 01:23:50|78.87|77.77|78.69|77.59|78.87|77.77|78.69|77.59|27
1652145840000|2022-05-10 01:24:00|78.68|77.58|78.71|77.61|78.75|77.65|78.66|77.56|21
1652145850000|2022-05-10 01:24:10|78.7|77.6|78.79|77.69|78.81|77.71|78.7|77.6|25
1652145860000|2022-05-10 01:24:20|78.81|77.71|78.68|77.58|78.81|77.71|78.68|77.58|20
1652145870000|2022-05-10 01:24:30|78.63|77.53|78.73|77.63|78.78|77.68|78.59|77.49|23
1652145880000|2022-05-10 01:24:40|78.72|77.62|78.74|77.64|78.8|77.7|78.72|77.62|24
1652145890000|2022-05-10 01:24:50|78.8|77.7|78.7|77.6|78.8|77.7|78.68|77.58|17
1652145900000|2022-05-10 01:25:00|78.71|77.61|78.79|77.69|78.79|77.69|78.71|77.61|15
1652145910000|2022-05-10 01:25:10|78.8|77.7|78.76|77.66|78.88|77.78|78.75|77.65|24
1652145920000|2022-05-10 01:25:20|78.79|77.69|78.83|77.73|78.85|77.75|78.74|77.64|26
1652145930000|2022-05-10 01:25:30|78.85|77.75|78.85|77.75|78.96|77.86|78.82|77.72|25
1652145940000|2022-05-10 01:25:40|78.87|77.77|78.86|77.76|78.9|77.8|78.85|77.75|23
1652145950000|2022-05-10 01:25:50|78.87|77.77|78.86|77.76|78.9|77.8|78.83|77.73|24
1652145960000|2022-05-10 01:26:00|78.87|77.77|79.05|77.95|79.05|77.95|78.84|77.74|29
1652145970000|2022-05-10 01:26:10|79.06|77.96|79.07|77.97|79.1|78|79.03|77.93|27
1652145980000|2022-05-10 01:26:20|79.06|77.96|79.06|77.96|79.1|78|79|77.9|25
1652145990000|2022-05-10 01:26:30|79.07|77.97|79.21|78.11|79.23|78.13|79.07|77.97|21
1652146000000|2022-05-10 01:26:40|79.18|78.08|79.24|78.14|79.24|78.14|79.18|78.08|22
1652146010000|2022-05-10 01:26:50|79.25|78.15|79.27|78.17|79.28|78.18|79.22|78.12|25
1652146020000|2022-05-10 01:27:00|79.28|78.18|79.33|78.23|79.38|78.28|79.27|78.17|27
1652146030000|2022-05-10 01:27:10|79.31|78.21|79.28|78.18|79.31|78.21|79.24|78.14|21
1652146040000|2022-05-10 01:27:20|79.27|78.17|79.11|78.01|79.29|78.19|79.11|78.01|19
1652146050000|2022-05-10 01:27:30|79.1|78|79.13|78.03|79.13|78.03|79.1|78|22
1652146060000|2022-05-10 01:27:40|79.12|78.02|79.14|78.04|79.19|78.09|79.09|77.99|26
1652146070000|2022-05-10 01:27:50|79.13|78.03|79.16|78.06|79.2|78.1|79.12|78.02|25
1652146080000|2022-05-10 01:28:00|79.17|78.07|79.14|78.04|79.2|78.1|79.13|78.03|20
1652146090000|2022-05-10 01:28:10|79.13|78.03|79.18|78.08|79.22|78.12|79.13|78.03|20
1652146100000|2022-05-10 01:28:20|79.19|78.09|79.2|78.1|79.21|78.11|79.17|78.07|15
1652146110000|2022-05-10 01:28:30|79.19|78.09|79.19|78.09|79.2|78.1|79.13|78.03|21
1652146120000|2022-05-10 01:28:40|79.2|78.1|79.15|78.05|79.2|78.1|79.15|78.05|18
1652146130000|2022-05-10 01:28:50|79.17|78.07|79.27|78.17|79.27|78.17|79.15|78.05|15
1652146140000|2022-05-10 01:29:00|79.28|78.18|79.51|78.41|79.51|78.41|79.28|78.18|24
1652146150000|2022-05-10 01:29:10|79.53|78.43|79.5|78.4|79.54|78.44|79.49|78.39|19
1652146160000|2022-05-10 01:29:20|79.49|78.39|79.56|78.46|79.56|78.46|79.47|78.37|19
1652146170000|2022-05-10 01:29:30|79.57|78.47|79.56|78.46|79.64|78.54|79.51|78.41|28
1652146180000|2022-05-10 01:29:40|79.55|78.45|79.43|78.33|79.57|78.47|79.41|78.31|25
1652146190000|2022-05-10 01:29:50|79.45|78.35|79.45|78.35|79.51|78.41|79.45|78.35|23
1652146200000|2022-05-10 01:30:00|79.44|78.34|79.31|78.21|79.47|78.37|79.31|78.21|25
1652146210000|2022-05-10 01:30:10|79.3|78.2|79.3|78.2|79.32|78.22|79.27|78.17|23
1652146220000|2022-05-10 01:30:20|79.29|78.19|79.17|78.07|79.29|78.19|79.17|78.07|23
1652146230000|2022-05-10 01:30:30|79.19|78.09|79.07|77.97|79.19|78.09|79.07|77.97|21
1652146240000|2022-05-10 01:30:40|79.09|77.99|79.05|77.95|79.09|77.99|78.95|77.85|23
1652146250000|2022-05-10 01:30:50|79.06|77.96|79.02|77.92|79.09|77.99|78.99|77.89|24
1652146260000|2022-05-10 01:31:00|79.01|77.91|79|77.9|79.05|77.95|78.98|77.88|17
1652146270000|2022-05-10 01:31:10|78.99|77.89|78.9|77.8|79|77.9|78.88|77.78|22
1652146280000|2022-05-10 01:31:20|78.91|77.81|78.87|77.77|78.91|77.81|78.87|77.77|19
1652146290000|2022-05-10 01:31:30|78.88|77.78|78.98|77.88|79.01|77.91|78.88|77.78|20
1652146300000|2022-05-10 01:31:40|78.99|77.89|78.83|77.73|78.99|77.89|78.83|77.73|17
1652146310000|2022-05-10 01:31:50|78.82|77.72|78.99|77.89|79|77.9|78.81|77.71|22
1652146320000|2022-05-10 01:32:00|78.98|77.88|78.91|77.81|78.99|77.89|78.9|77.8|22
1652146330000|2022-05-10 01:32:10|78.92|77.82|78.74|77.64|78.92|77.82|78.74|77.64|21
1652146340000|2022-05-10 01:32:20|78.73|77.63|78.73|77.63|78.8|77.7|78.73|77.63|19
1652146350000|2022-05-10 01:32:30|78.72|77.62|78.55|77.45|78.72|77.62|78.52|77.42|23
1652146360000|2022-05-10 01:32:40|78.54|77.44|78.43|77.33|78.54|77.44|78.41|77.31|23
1652146370000|2022-05-10 01:32:50|78.44|77.34|78.44|77.34|78.49|77.39|78.44|77.34|24
1652146380000|2022-05-10 01:33:00|78.42|77.32|78.36|77.26|78.49|77.39|78.35|77.25|26
1652146390000|2022-05-10 01:33:10|78.35|77.25|78.57|77.47|78.57|77.47|78.34|77.24|19
1652146400000|2022-05-10 01:33:20|78.58|77.48|78.66|77.56|78.7|77.6|78.58|77.48|26
1652146410000|2022-05-10 01:33:30|78.68|77.58|78.53|77.43|78.71|77.61|78.53|77.43|26
1652146420000|2022-05-10 01:33:40|78.54|77.44|78.34|77.24|78.54|77.44|78.34|77.24|28
1652146430000|2022-05-10 01:33:50|78.33|77.23|78.28|77.18|78.33|77.23|78.21|77.11|24
1652146440000|2022-05-10 01:34:00|78.31|77.21|78.26|77.16|78.34|77.24|78.23|77.13|25
1652146450000|2022-05-10 01:34:10|78.3|77.2|78.41|77.31|78.41|77.31|78.3|77.2|27
1652146460000|2022-05-10 01:34:20|78.4|77.3|78.53|77.43|78.54|77.44|78.4|77.3|21
1652146470000|2022-05-10 01:34:30|78.51|77.41|78.54|77.44|78.54|77.44|78.49|77.39|16
1652146480000|2022-05-10 01:34:40|78.53|77.43|78.47|77.37|78.54|77.44|78.45|77.35|21
1652146490000|2022-05-10 01:34:50|78.45|77.35|78.52|77.42|78.52|77.42|78.45|77.35|18
1652146500000|2022-05-10 01:35:00|78.5|77.4|78.43|77.33|78.53|77.43|78.43|77.33|16
1652146510000|2022-05-10 01:35:10|78.44|77.34|78.39|77.29|78.44|77.34|78.38|77.28|16
1652146520000|2022-05-10 01:35:20|78.4|77.3|78.44|77.34|78.44|77.34|78.34|77.24|16
1652146530000|2022-05-10 01:35:30|78.43|77.33|78.35|77.25|78.43|77.33|78.35|77.25|18
1652146540000|2022-05-10 01:35:40|78.36|77.26|78.35|77.25|78.42|77.32|78.35|77.25|21
1652146550000|2022-05-10 01:35:50|78.36|77.26|78.26|77.16|78.36|77.26|78.25|77.15|20
1652146560000|2022-05-10 01:36:00|78.27|77.17|78.39|77.29|78.39|77.29|78.27|77.17|15
1652146570000|2022-05-10 01:36:10|78.4|77.3|78.4|77.3|78.4|77.3|78.37|77.27|13
1652146580000|2022-05-10 01:36:20|78.38|77.28|78.24|77.14|78.4|77.3|78.24|77.14|18
1652146590000|2022-05-10 01:36:30|78.23|77.13|78.17|77.07|78.23|77.13|78.17|77.07|22
1652146600000|2022-05-10 01:36:40|78.15|77.05|78.2|77.1|78.23|77.13|78.1|77|34
1652146610000|2022-05-10 01:36:50|78.21|77.11|78.21|77.11|78.23|77.13|78.2|77.1|18
1652146620000|2022-05-10 01:37:00|78.23|77.13|78.32|77.22|78.32|77.22|78.22|77.12|17
1652146630000|2022-05-10 01:37:10|78.33|77.23|78.2|77.1|78.39|77.29|78.2|77.1|22
1652146640000|2022-05-10 01:37:20|78.22|77.12|78.21|77.11|78.28|77.18|78.19|77.09|18
1652146650000|2022-05-10 01:37:30|78.22|77.12|78.13|77.03|78.22|77.12|78.13|77.03|20
1652146660000|2022-05-10 01:37:40|78.12|77.02|78.05|76.95|78.12|77.02|78.04|76.94|22
1652146670000|2022-05-10 01:37:50|78.03|76.93|78.06|76.96|78.07|76.97|78|76.9|24
1652146680000|2022-05-10 01:38:00|78.09|76.99|78.09|76.99|78.1|77|78.04|76.94|23
1652146690000|2022-05-10 01:38:10|78.1|77|78.26|77.16|78.26|77.16|78.1|77|19
1652146700000|2022-05-10 01:38:20|78.23|77.13|78.21|77.11|78.25|77.15|78.2|77.1|18
1652146710000|2022-05-10 01:38:30|78.22|77.12|78.25|77.15|78.27|77.17|78.22|77.12|19
1652146720000|2022-05-10 01:38:40|78.28|77.18|78.28|77.18|78.31|77.21|78.24|77.14|20
1652146730000|2022-05-10 01:38:50|78.26|77.16|78.1|77|78.28|77.18|78.1|77|27
1652146740000|2022-05-10 01:39:00|78.11|77.01|78.01|76.91|78.11|77.01|78|76.9|20
1652146750000|2022-05-10 01:39:10|77.99|76.89|77.96|76.86|78.01|76.91|77.96|76.86|20
1652146760000|2022-05-10 01:39:20|77.98|76.88|78.07|76.97|78.09|76.99|77.98|76.88|23
1652146770000|2022-05-10 01:39:30|78.09|76.99|78.19|77.09|78.2|77.1|78.07|76.97|18
1652146780000|2022-05-10 01:39:40|78.18|77.08|78.22|77.12|78.22|77.12|78.13|77.03|25
1652146790000|2022-05-10 01:39:50|78.23|77.13|78.26|77.16|78.29|77.19|78.22|77.12|17
1652146800000|2022-05-10 01:40:00|78.29|77.19|78.23|77.13|78.29|77.19|78.18|77.08|25
1652146810000|2022-05-10 01:40:10|78.22|77.12|78.39|77.29|78.39|77.29|78.22|77.12|25
1652146820000|2022-05-10 01:40:20|78.4|77.3|78.46|77.36|78.48|77.38|78.37|77.27|25
1652146830000|2022-05-10 01:40:30|78.48|77.38|78.34|77.24|78.5|77.4|78.29|77.19|25
1652146840000|2022-05-10 01:40:40|78.31|77.21|78.32|77.22|78.41|77.31|78.29|77.19|22
1652146850000|2022-05-10 01:40:50|78.33|77.23|78.27|77.17|78.37|77.27|78.27|77.17|22
1652146860000|2022-05-10 01:41:00|78.28|77.18|78.24|77.14|78.31|77.21|78.23|77.13|21
1652146870000|2022-05-10 01:41:10|78.23|77.13|78.07|76.97|78.23|77.13|78.07|76.97|27
1652146880000|2022-05-10 01:41:20|78.09|76.99|78.06|76.96|78.1|77|78.01|76.91|23
1652146890000|2022-05-10 01:41:30|78.04|76.94|77.97|76.87|78.1|77|77.97|76.87|23
1652146900000|2022-05-10 01:41:40|77.99|76.89|78.01|76.91|78.01|76.91|77.86|76.76|24
1652146910000|2022-05-10 01:41:50|78.02|76.92|77.94|76.84|78.04|76.94|77.93|76.83|24
1652146920000|2022-05-10 01:42:00|77.96|76.86|78.05|76.95|78.09|76.99|77.96|76.86|24
1652146930000|2022-05-10 01:42:10|78.08|76.98|78|76.9|78.08|76.98|77.98|76.88|24
1652146940000|2022-05-10 01:42:20|78.01|76.91|78.18|77.08|78.2|77.1|77.98|76.88|30
1652146950000|2022-05-10 01:42:30|78.17|77.07|78.3|77.2|78.3|77.2|78.17|77.07|31
1652146960000|2022-05-10 01:42:40|78.28|77.18|78.24|77.14|78.28|77.18|78.21|77.11|23
1652146970000|2022-05-10 01:42:50|78.25|77.15|78.3|77.2|78.36|77.26|78.25|77.15|31
1652146980000|2022-05-10 01:43:00|78.27|77.17|78.28|77.18|78.3|77.2|78.2|77.1|25
1652146990000|2022-05-10 01:43:10|78.27|77.17|78.28|77.18|78.3|77.2|78.23|77.13|24
1652147000000|2022-05-10 01:43:20|78.29|77.19|78.21|77.11|78.29|77.19|78.2|77.1|19
1652147010000|2022-05-10 01:43:30|78.22|77.12|78.27|77.17|78.27|77.17|78.19|77.09|12
1652147020000|2022-05-10 01:43:40|78.28|77.18|78.21|77.11|78.4|77.3|78.21|77.11|33
1652147030000|2022-05-10 01:43:50|78.22|77.12|78.11|77.01|78.23|77.13|78.11|77.01|15
1652147040000|2022-05-10 01:44:00|78.1|77|78.25|77.15|78.25|77.15|78.1|77|19
1652147050000|2022-05-10 01:44:10|78.26|77.16|78.29|77.19|78.33|77.23|78.19|77.09|24
1652147060000|2022-05-10 01:44:20|78.28|77.18|78.4|77.3|78.4|77.3|78.28|77.18|26
1652147070000|2022-05-10 01:44:30|78.38|77.28|78.4|77.3|78.41|77.31|78.37|77.27|23
1652147080000|2022-05-10 01:44:40|78.37|77.27|78.48|77.38|78.48|77.38|78.37|77.27|20
1652147090000|2022-05-10 01:44:50|78.49|77.39|78.47|77.37|78.49|77.39|78.37|77.27|22
1652147100000|2022-05-10 01:45:00|78.44|77.34|78.37|77.27|78.49|77.39|78.37|77.27|24
1652147110000|2022-05-10 01:45:10|78.36|77.26|78.29|77.19|78.41|77.31|78.29|77.19|28
1652147120000|2022-05-10 01:45:20|78.28|77.18|78.12|77.02|78.3|77.2|78.12|77.02|23
1652147130000|2022-05-10 01:45:30|78.1|77|78.11|77.01|78.13|77.03|78.06|76.96|22
1652147140000|2022-05-10 01:45:40|78.13|77.03|78.13|77.03|78.14|77.04|78.1|77|19
1652147150000|2022-05-10 01:45:50|78.15|77.05|78.12|77.02|78.15|77.05|78.04|76.94|22
1652147160000|2022-05-10 01:46:00|78.11|77.01|78.24|77.14|78.24|77.14|78.11|77.01|16
1652147170000|2022-05-10 01:46:10|78.23|77.13|78.3|77.2|78.33|77.23|78.23|77.13|15
1652147180000|2022-05-10 01:46:20|78.31|77.21|78.38|77.28|78.39|77.29|78.3|77.2|23
1652147190000|2022-05-10 01:46:30|78.39|77.29|78.5|77.4|78.51|77.41|78.36|77.26|27
1652147200000|2022-05-10 01:46:40|78.51|77.41|78.55|77.45|78.56|77.46|78.51|77.41|26
1652147210000|2022-05-10 01:46:50|78.54|77.44|78.51|77.41|78.59|77.49|78.51|77.41|24
1652147220000|2022-05-10 01:47:00|78.52|77.42|78.63|77.53|78.69|77.59|78.51|77.41|24
1652147230000|2022-05-10 01:47:10|78.65|77.55|78.64|77.54|78.65|77.55|78.62|77.52|17
1652147240000|2022-05-10 01:47:20|78.63|77.53|78.53|77.43|78.65|77.55|78.48|77.38|22
1652147250000|2022-05-10 01:47:30|78.54|77.44|78.52|77.42|78.54|77.44|78.43|77.33|23
1652147260000|2022-05-10 01:47:40|78.51|77.41|78.51|77.41|78.53|77.43|78.49|77.39|17
1652147270000|2022-05-10 01:47:50|78.5|77.4|78.53|77.43|78.54|77.44|78.49|77.39|14
1652147280000|2022-05-10 01:48:00|78.55|77.45|78.55|77.45|78.56|77.46|78.54|77.44|6
1652147290000|2022-05-10 01:48:10|78.54|77.44|78.61|77.51|78.64|77.54|78.54|77.44|16
1652147300000|2022-05-10 01:48:20|78.6|77.5|78.49|77.39|78.62|77.52|78.49|77.39|22
1652147310000|2022-05-10 01:48:30|78.5|77.4|78.33|77.23|78.51|77.41|78.33|77.23|27
1652147320000|2022-05-10 01:48:40|78.32|77.22|78.31|77.21|78.33|77.23|78.29|77.19|21
1652147330000|2022-05-10 01:48:50|78.32|77.22|78.14|77.04|78.33|77.23|78.12|77.02|27
1652147340000|2022-05-10 01:49:00|78.13|77.03|78.15|77.05|78.17|77.07|78.06|76.96|27
1652147350000|2022-05-10 01:49:10|78.16|77.06|78.12|77.02|78.21|77.11|78.11|77.01|24
1652147360000|2022-05-10 01:49:20|78.11|77.01|78.01|76.91|78.12|77.02|78.01|76.91|17
1652147370000|2022-05-10 01:49:30|78.02|76.92|78.05|76.95|78.05|76.95|77.96|76.86|20
1652147380000|2022-05-10 01:49:40|78.04|76.94|78.04|76.94|78.04|76.94|77.98|76.88|22
1652147390000|2022-05-10 01:49:50|78.02|76.92|78.11|77.01|78.16|77.06|78.02|76.92|20
1652147400000|2022-05-10 01:50:00|78.12|77.02|78.22|77.12|78.27|77.17|78.11|77.01|18
1652147410000|2022-05-10 01:50:10|78.24|77.14|78.36|77.26|78.38|77.28|78.23|77.13|24
1652147420000|2022-05-10 01:50:20|78.39|77.29|78.39|77.29|78.4|77.3|78.35|77.25|23
1652147430000|2022-05-10 01:50:30|78.4|77.3|78.23|77.13|78.4|77.3|78.22|77.12|23
1652147440000|2022-05-10 01:50:40|78.22|77.12|78.3|77.2|78.3|77.2|78.18|77.08|22
1652147450000|2022-05-10 01:50:50|78.31|77.21|78.33|77.23|78.36|77.26|78.3|77.2|12
1652147460000|2022-05-10 01:51:00|78.32|77.22|78.4|77.3|78.4|77.3|78.32|77.22|23
1652147470000|2022-05-10 01:51:10|78.42|77.32|78.46|77.36|78.48|77.38|78.4|77.3|23
1652147480000|2022-05-10 01:51:20|78.47|77.37|78.37|77.27|78.5|77.4|78.37|77.27|25
1652147490000|2022-05-10 01:51:30|78.38|77.28|78.42|77.32|78.45|77.35|78.37|77.27|21
1652147500000|2022-05-10 01:51:40|78.4|77.3|78.52|77.42|78.52|77.42|78.4|77.3|22
1652147510000|2022-05-10 01:51:50|78.51|77.41|78.61|77.51|78.62|77.52|78.5|77.4|13
1652147520000|2022-05-10 01:52:00|78.63|77.53|78.52|77.42|78.68|77.58|78.51|77.41|30
1652147530000|2022-05-10 01:52:10|78.53|77.43|78.64|77.54|78.64|77.54|78.52|77.42|16
1652147540000|2022-05-10 01:52:20|78.62|77.52|78.73|77.63|78.73|77.63|78.62|77.52|19
1652147550000|2022-05-10 01:52:30|78.72|77.62|78.71|77.61|78.75|77.65|78.68|77.58|23
1652147560000|2022-05-10 01:52:40|78.72|77.62|78.71|77.61|78.72|77.62|78.69|77.59|20
1652147570000|2022-05-10 01:52:50|78.72|77.62|78.87|77.77|78.87|77.77|78.72|77.62|25
1652147580000|2022-05-10 01:53:00|78.86|77.76|78.85|77.75|78.91|77.81|78.82|77.72|26
1652147590000|2022-05-10 01:53:10|78.86|77.76|78.73|77.63|78.87|77.77|78.73|77.63|25
1652147600000|2022-05-10 01:53:20|78.72|77.62|78.65|77.55|78.73|77.63|78.64|77.54|21
1652147610000|2022-05-10 01:53:30|78.66|77.56|78.7|77.6|78.7|77.6|78.66|77.56|24
1652147620000|2022-05-10 01:53:40|78.69|77.59|79|77.9|79.05|77.95|78.68|77.58|28
1652147630000|2022-05-10 01:53:50|79.03|77.93|79.02|77.92|79.04|77.94|78.97|77.87|27
1652147640000|2022-05-10 01:54:00|79.01|77.91|78.99|77.89|79.02|77.92|78.9|77.8|28
1652147650000|2022-05-10 01:54:10|78.97|77.87|78.88|77.78|78.98|77.88|78.86|77.76|19
1652147660000|2022-05-10 01:54:20|78.87|77.77|79|77.9|79|77.9|78.87|77.77|13
1652147670000|2022-05-10 01:54:30|79.01|77.91|78.98|77.88|79.04|77.94|78.98|77.88|22
1652147680000|2022-05-10 01:54:40|79|77.9|79.07|77.97|79.07|77.97|78.98|77.88|22
1652147690000|2022-05-10 01:54:50|79.08|77.98|78.96|77.86|79.1|78|78.95|77.85|19
1652147700000|2022-05-10 01:55:00|78.95|77.85|79|77.9|79.02|77.92|78.95|77.85|21
1652147710000|2022-05-10 01:55:10|78.99|77.89|78.91|77.81|79.02|77.92|78.87|77.77|26
1652147720000|2022-05-10 01:55:20|78.89|77.79|78.84|77.74|78.94|77.84|78.83|77.73|20
1652147730000|2022-05-10 01:55:30|78.81|77.71|78.81|77.71|78.88|77.78|78.81|77.71|21
1652147740000|2022-05-10 01:55:40|78.8|77.7|78.81|77.71|78.82|77.72|78.8|77.7|17
1652147750000|2022-05-10 01:55:50|78.8|77.7|78.78|77.68|78.88|77.78|78.77|77.67|24
1652147760000|2022-05-10 01:56:00|78.76|77.66|78.81|77.71|78.82|77.72|78.72|77.62|23
1652147770000|2022-05-10 01:56:10|78.82|77.72|78.81|77.71|78.85|77.75|78.79|77.69|21
1652147780000|2022-05-10 01:56:20|78.82|77.72|78.95|77.85|78.95|77.85|78.8|77.7|22
1652147790000|2022-05-10 01:56:30|78.96|77.86|79.03|77.93|79.04|77.94|78.93|77.83|24
1652147800000|2022-05-10 01:56:40|79.02|77.92|79.01|77.91|79.02|77.92|78.97|77.87|24
1652147810000|2022-05-10 01:56:50|79.02|77.92|79.09|77.99|79.19|78.09|79.01|77.91|25
1652147820000|2022-05-10 01:57:00|79.1|78|79.12|78.02|79.13|78.03|79.03|77.93|21
1652147830000|2022-05-10 01:57:10|79.15|78.05|79.1|78|79.22|78.12|79.05|77.95|29
1652147840000|2022-05-10 01:57:20|79.12|78.02|79.05|77.95|79.12|78.02|79.04|77.94|22
1652147850000|2022-05-10 01:57:30|79.06|77.96|79.05|77.95|79.06|77.96|79.01|77.91|23
1652147860000|2022-05-10 01:57:40|79.07|77.97|79.01|77.91|79.08|77.98|79|77.9|13
1652147870000|2022-05-10 01:57:50|78.98|77.88|79.03|77.93|79.06|77.96|78.93|77.83|26
1652147880000|2022-05-10 01:58:00|79.01|77.91|79.01|77.91|79.1|78|78.99|77.89|22
1652147890000|2022-05-10 01:58:10|79|77.9|78.94|77.84|79|77.9|78.93|77.83|12
1652147900000|2022-05-10 01:58:20|78.93|77.83|78.92|77.82|78.93|77.83|78.9|77.8|16
1652147910000|2022-05-10 01:58:30|78.91|77.81|78.83|77.73|78.92|77.82|78.83|77.73|22
1652147920000|2022-05-10 01:58:40|78.84|77.74|78.85|77.75|78.85|77.75|78.82|77.72|12
1652147930000|2022-05-10 01:58:50|78.86|77.76|78.88|77.78|78.93|77.83|78.86|77.76|13
1652147940000|2022-05-10 01:59:00|78.89|77.79|78.79|77.69|78.89|77.79|78.79|77.69|12
1652147950000|2022-05-10 01:59:10|78.78|77.68|78.7|77.6|78.8|77.7|78.7|77.6|21
1652147960000|2022-05-10 01:59:20|78.71|77.61|78.86|77.76|78.9|77.8|78.71|77.61|29
1652147970000|2022-05-10 01:59:30|78.84|77.74|78.9|77.8|78.9|77.8|78.78|77.68|25
1652147980000|2022-05-10 01:59:40|78.91|77.81|78.9|77.8|78.92|77.82|78.89|77.79|17
1652147990000|2022-05-10 01:59:50|78.86|77.76|78.79|77.69|78.86|77.76|78.75|77.65|23
1652148000000|2022-05-10 02:00:00|78.77|77.67|78.77|77.67|78.9|77.8|78.77|77.67|33
1652148010000|2022-05-10 02:00:10|78.76|77.66|78.72|77.62|78.8|77.7|78.72|77.62|24
1652148020000|2022-05-10 02:00:20|78.73|77.63|78.7|77.6|78.75|77.65|78.66|77.56|20
1652148030000|2022-05-10 02:00:30|78.71|77.61|78.85|77.75|78.87|77.77|78.7|77.6|23
1652148040000|2022-05-10 02:00:40|78.84|77.74|78.76|77.66|78.84|77.74|78.73|77.63|27
1652148050000|2022-05-10 02:00:50|78.78|77.68|78.73|77.63|78.78|77.68|78.72|77.62|18
1652148060000|2022-05-10 02:01:00|78.71|77.61|78.62|77.52|78.71|77.61|78.61|77.51|23
1652148070000|2022-05-10 02:01:10|78.6|77.5|78.59|77.49|78.62|77.52|78.58|77.48|20
1652148080000|2022-05-10 02:01:20|78.58|77.48|78.56|77.46|78.58|77.48|78.51|77.41|13
1652148090000|2022-05-10 02:01:30|78.58|77.48|78.52|77.42|78.62|77.52|78.52|77.42|19
1652148100000|2022-05-10 02:01:40|78.51|77.41|78.55|77.45|78.56|77.46|78.46|77.36|22
1652148110000|2022-05-10 02:01:50|78.54|77.44|78.51|77.41|78.54|77.44|78.5|77.4|11
1652148120000|2022-05-10 02:02:00|78.5|77.4|78.43|77.33|78.51|77.41|78.43|77.33|17
1652148130000|2022-05-10 02:02:10|78.44|77.34|78.33|77.23|78.44|77.34|78.33|77.23|17
1652148140000|2022-05-10 02:02:20|78.35|77.25|78.4|77.3|78.41|77.31|78.35|77.25|28
1652148150000|2022-05-10 02:02:30|78.39|77.29|78.48|77.38|78.49|77.39|78.39|77.29|16
1652148160000|2022-05-10 02:02:40|78.47|77.37|78.47|77.37|78.5|77.4|78.43|77.33|17
1652148170000|2022-05-10 02:02:50|78.44|77.34|78.34|77.24|78.45|77.35|78.34|77.24|20
1652148180000|2022-05-10 02:03:00|78.35|77.25|78.44|77.34|78.44|77.34|78.34|77.24|21
1652148190000|2022-05-10 02:03:10|78.43|77.33|78.32|77.22|78.45|77.35|78.29|77.19|25
1652148200000|2022-05-10 02:03:20|78.31|77.21|78.29|77.19|78.31|77.21|78.2|77.1|26
1652148210000|2022-05-10 02:03:30|78.3|77.2|78.19|77.09|78.3|77.2|78.19|77.09|23
1652148220000|2022-05-10 02:03:40|78.18|77.08|78.13|77.03|78.2|77.1|78.13|77.03|28
1652148230000|2022-05-10 02:03:50|78.16|77.06|78.13|77.03|78.2|77.1|78.13|77.03|18
1652148240000|2022-05-10 02:04:00|78.12|77.02|78.12|77.02|78.15|77.05|78.05|76.95|18
1652148250000|2022-05-10 02:04:10|78.11|77.01|78.27|77.17|78.27|77.17|78.1|77|21
1652148260000|2022-05-10 02:04:20|78.26|77.16|78.31|77.21|78.34|77.24|78.26|77.16|16
1652148270000|2022-05-10 02:04:30|78.32|77.22|78.39|77.29|78.4|77.3|78.31|77.21|17
1652148280000|2022-05-10 02:04:40|78.37|77.27|78.49|77.39|78.49|77.39|78.37|77.27|23
1652148290000|2022-05-10 02:04:50|78.47|77.37|78.43|77.33|78.53|77.43|78.43|77.33|22
1652148300000|2022-05-10 02:05:00|78.44|77.34|78.42|77.32|78.47|77.37|78.41|77.31|18
1652148310000|2022-05-10 02:05:10|78.43|77.33|78.49|77.39|78.52|77.42|78.43|77.33|15
1652148320000|2022-05-10 02:05:20|78.5|77.4|78.59|77.49|78.61|77.51|78.49|77.39|26
1652148330000|2022-05-10 02:05:30|78.6|77.5|78.59|77.49|78.61|77.51|78.57|77.47|19
1652148340000|2022-05-10 02:05:40|78.58|77.48|78.5|77.4|78.58|77.48|78.49|77.39|22
1652148350000|2022-05-10 02:05:50|78.49|77.39|78.5|77.4|78.51|77.41|78.48|77.38|21
1652148360000|2022-05-10 02:06:00|78.51|77.41|78.45|77.35|78.51|77.41|78.45|77.35|15
1652148370000|2022-05-10 02:06:10|78.44|77.34|78.34|77.24|78.44|77.34|78.29|77.19|23
1652148380000|2022-05-10 02:06:20|78.35|77.25|78.49|77.39|78.5|77.4|78.35|77.25|31
1652148390000|2022-05-10 02:06:30|78.46|77.36|78.51|77.41|78.52|77.42|78.46|77.36|27
1652148400000|2022-05-10 02:06:40|78.5|77.4|78.51|77.41|78.51|77.41|78.46|77.36|14
1652148410000|2022-05-10 02:06:50|78.5|77.4|78.6|77.5|78.6|77.5|78.49|77.39|18
1652148420000|2022-05-10 02:07:00|78.59|77.49|78.55|77.45|78.59|77.49|78.55|77.45|24
1652148430000|2022-05-10 02:07:10|78.56|77.46|78.54|77.44|78.6|77.5|78.54|77.44|19
1652148440000|2022-05-10 02:07:20|78.5|77.4|78.55|77.45|78.55|77.45|78.44|77.34|21
1652148450000|2022-05-10 02:07:30|78.54|77.44|78.44|77.34|78.55|77.45|78.4|77.3|21
1652148460000|2022-05-10 02:07:40|78.45|77.35|78.41|77.31|78.46|77.36|78.38|77.28|21
1652148470000|2022-05-10 02:07:50|78.42|77.32|78.33|77.23|78.42|77.32|78.33|77.23|23
1652148480000|2022-05-10 02:08:00|78.32|77.22|78.24|77.14|78.33|77.23|78.23|77.13|17
1652148490000|2022-05-10 02:08:10|78.22|77.12|78.14|77.04|78.22|77.12|78.12|77.02|25
1652148500000|2022-05-10 02:08:20|78.16|77.06|78.04|76.94|78.16|77.06|78.04|76.94|26
1652148510000|2022-05-10 02:08:30|78.02|76.92|78|76.9|78.09|76.99|78|76.9|31
1652148520000|2022-05-10 02:08:40|78.01|76.91|77.99|76.89|78.01|76.91|77.91|76.81|21
1652148530000|2022-05-10 02:08:50|78|76.9|77.96|76.86|78.01|76.91|77.95|76.85|19
1652148540000|2022-05-10 02:09:00|77.95|76.85|77.98|76.88|78.01|76.91|77.94|76.84|20
1652148550000|2022-05-10 02:09:10|77.99|76.89|77.97|76.87|78|76.9|77.95|76.85|13
1652148560000|2022-05-10 02:09:20|77.96|76.86|77.89|76.79|77.97|76.87|77.89|76.79|17
1652148570000|2022-05-10 02:09:30|77.88|76.78|77.95|76.85|77.95|76.85|77.88|76.78|19
1652148580000|2022-05-10 02:09:40|77.94|76.84|77.96|76.86|77.96|76.86|77.91|76.81|17
1652148590000|2022-05-10 02:09:50|77.95|76.85|78.02|76.92|78.06|76.96|77.95|76.85|18
1652148600000|2022-05-10 02:10:00|78.01|76.91|78.2|77.1|78.2|77.1|78.01|76.91|23
1652148610000|2022-05-10 02:10:10|78.21|77.11|78.34|77.24|78.4|77.3|78.21|77.11|27
1652148620000|2022-05-10 02:10:20|78.36|77.26|78.35|77.25|78.4|77.3|78.34|77.24|23
1652148630000|2022-05-10 02:10:30|78.36|77.26|78.3|77.2|78.36|77.26|78.25|77.15|25
1652148640000|2022-05-10 02:10:40|78.26|77.16|78.28|77.18|78.29|77.19|78.25|77.15|23
1652148650000|2022-05-10 02:10:50|78.25|77.15|78.14|77.04|78.25|77.15|78.14|77.04|24
1652148660000|2022-05-10 02:11:00|78.15|77.05|78.21|77.11|78.21|77.11|78.15|77.05|14
1652148670000|2022-05-10 02:11:10|78.22|77.12|78.21|77.11|78.27|77.17|78.21|77.11|15
1652148680000|2022-05-10 02:11:20|78.2|77.1|78.09|76.99|78.2|77.1|78.09|76.99|20
1652148690000|2022-05-10 02:11:30|78.08|76.98|78|76.9|78.1|77|78|76.9|15
1652148700000|2022-05-10 02:11:40|77.99|76.89|78|76.9|78.01|76.91|77.92|76.82|28
1652148710000|2022-05-10 02:11:50|78.01|76.91|78.09|76.99|78.1|77|78.01|76.91|19
1652148720000|2022-05-10 02:12:00|78.08|76.98|78.03|76.93|78.1|77|78.03|76.93|12
1652148730000|2022-05-10 02:12:10|78.01|76.91|78.05|76.95|78.06|76.96|77.96|76.86|20
1652148740000|2022-05-10 02:12:20|78.03|76.93|77.98|76.88|78.03|76.93|77.98|76.88|11
1652148750000|2022-05-10 02:12:30|78|76.9|78|76.9|78.03|76.93|77.96|76.86|17
1652148760000|2022-05-10 02:12:40|77.99|76.89|78.19|77.09|78.2|77.1|77.99|76.89|28
1652148770000|2022-05-10 02:12:50|78.17|77.07|78.2|77.1|78.2|77.1|78.13|77.03|27
1652148780000|2022-05-10 02:13:00|78.21|77.11|78.2|77.1|78.31|77.21|78.19|77.09|31
1652148790000|2022-05-10 02:13:10|78.21|77.11|78.11|77.01|78.22|77.12|78.11|77.01|16
1652148800000|2022-05-10 02:13:20|78.1|77|78.01|76.91|78.1|77|78.01|76.91|19
1652148810000|2022-05-10 02:13:30|78|76.9|78.16|77.06|78.16|77.06|77.98|76.88|26
1652148820000|2022-05-10 02:13:40|78.18|77.08|78.2|77.1|78.22|77.12|78.18|77.08|26
1652148830000|2022-05-10 02:13:50|78.15|77.05|78.11|77.01|78.15|77.05|78.01|76.91|34
1652148840000|2022-05-10 02:14:00|78.12|77.02|78.09|76.99|78.13|77.03|78.07|76.97|22
1652148850000|2022-05-10 02:14:10|78.1|77|78.02|76.92|78.11|77.01|78|76.9|21
1652148860000|2022-05-10 02:14:20|78.01|76.91|78.02|76.92|78.02|76.92|78|76.9|12
1652148870000|2022-05-10 02:14:30|78.03|76.93|78.19|77.09|78.19|77.09|78.02|76.92|20
1652148880000|2022-05-10 02:14:40|78.2|77.1|78.23|77.13|78.23|77.13|78.17|77.07|23
1652148890000|2022-05-10 02:14:50|78.27|77.17|78.32|77.22|78.32|77.22|78.22|77.12|29
1652148900000|2022-05-10 02:15:00|78.33|77.23|78.19|77.09|78.33|77.23|78.17|77.07|20
1652148910000|2022-05-10 02:15:10|78.17|77.07|78.25|77.15|78.31|77.21|78.16|77.06|29
1652148920000|2022-05-10 02:15:20|78.26|77.16|78.23|77.13|78.26|77.16|78.21|77.11|17
1652148930000|2022-05-10 02:15:30|78.25|77.15|78.13|77.03|78.25|77.15|78.13|77.03|21
1652148940000|2022-05-10 02:15:40|78.12|77.02|78.14|77.04|78.19|77.09|78.12|77.02|22
1652148950000|2022-05-10 02:15:50|78.15|77.05|78.12|77.02|78.18|77.08|78.12|77.02|9
1652148960000|2022-05-10 02:16:00|78.11|77.01|78.1|77|78.11|77.01|78.09|76.99|10
1652148970000|2022-05-10 02:16:10|78.11|77.01|78.2|77.1|78.22|77.12|78.1|77|18
1652148980000|2022-05-10 02:16:20|78.21|77.11|78.19|77.09|78.22|77.12|78.19|77.09|11
1652148990000|2022-05-10 02:16:30|78.2|77.1|78.13|77.03|78.2|77.1|78.13|77.03|6
1652149000000|2022-05-10 02:16:40|78.14|77.04|78.16|77.06|78.19|77.09|78.13|77.03|10
1652149010000|2022-05-10 02:16:50|78.17|77.07|78.22|77.12|78.25|77.15|78.17|77.07|15
1652149020000|2022-05-10 02:17:00|78.23|77.13|78.3|77.2|78.3|77.2|78.22|77.12|16
1652149030000|2022-05-10 02:17:10|78.31|77.21|78.5|77.4|78.5|77.4|78.31|77.21|21
1652149040000|2022-05-10 02:17:20|78.48|77.38|78.53|77.43|78.53|77.43|78.48|77.38|20
1652149050000|2022-05-10 02:17:30|78.54|77.44|78.54|77.44|78.55|77.45|78.52|77.42|10
1652149060000|2022-05-10 02:17:40|78.58|77.48|78.6|77.5|78.64|77.54|78.57|77.47|23
1652149070000|2022-05-10 02:17:50|78.59|77.49|78.53|77.43|78.66|77.56|78.53|77.43|20
1652149080000|2022-05-10 02:18:00|78.55|77.45|78.59|77.49|78.64|77.54|78.55|77.45|20
1652149090000|2022-05-10 02:18:10|78.57|77.47|78.59|77.49|78.61|77.51|78.56|77.46|16
1652149100000|2022-05-10 02:18:20|78.54|77.44|78.6|77.5|78.6|77.5|78.53|77.43|22
1652149110000|2022-05-10 02:18:30|78.61|77.51|78.6|77.5|78.63|77.53|78.6|77.5|9
1652149120000|2022-05-10 02:18:40|78.61|77.51|78.72|77.62|78.73|77.63|78.61|77.51|20
1652149130000|2022-05-10 02:18:50|78.71|77.61|78.71|77.61|78.71|77.61|78.68|77.58|20
1652149140000|2022-05-10 02:19:00|78.72|77.62|78.68|77.58|78.8|77.7|78.67|77.57|25
1652149150000|2022-05-10 02:19:10|78.67|77.57|78.7|77.6|78.7|77.6|78.67|77.57|21
1652149160000|2022-05-10 02:19:20|78.68|77.58|78.67|77.57|78.68|77.58|78.67|77.57|8
1652149170000|2022-05-10 02:19:30|78.68|77.58|78.67|77.57|78.68|77.58|78.67|77.57|6
1652149180000|2022-05-10 02:19:40|78.68|77.58|78.72|77.62|78.72|77.62|78.68|77.58|4
1652149190000|2022-05-10 02:19:50|78.71|77.61|78.79|77.69|78.79|77.69|78.71|77.61|8
1652149200000|2022-05-10 02:20:00|78.78|77.68|78.78|77.68|78.9|77.8|78.78|77.68|23
1652149210000|2022-05-10 02:20:10|78.8|77.7|78.77|77.67|78.8|77.7|78.7|77.6|23
1652149220000|2022-05-10 02:20:20|78.78|77.68|78.69|77.59|78.78|77.68|78.67|77.57|18
1652149230000|2022-05-10 02:20:30|78.68|77.58|78.78|77.68|78.79|77.69|78.68|77.58|13
1652149240000|2022-05-10 02:20:40|78.77|77.67|78.76|77.66|78.79|77.69|78.76|77.66|18
1652149250000|2022-05-10 02:20:50|78.78|77.68|78.76|77.66|78.79|77.69|78.75|77.65|9
1652149260000|2022-05-10 02:21:00|78.77|77.67|78.67|77.57|78.77|77.67|78.62|77.52|16
1652149270000|2022-05-10 02:21:10|78.65|77.55|78.58|77.48|78.65|77.55|78.58|77.48|21
1652149280000|2022-05-10 02:21:20|78.59|77.49|78.55|77.45|78.6|77.5|78.49|77.39|22
1652149290000|2022-05-10 02:21:30|78.56|77.46|78.63|77.53|78.7|77.6|78.56|77.46|29
1652149300000|2022-05-10 02:21:40|78.6|77.5|78.63|77.53|78.65|77.55|78.6|77.5|17
1652149310000|2022-05-10 02:21:50|78.62|77.52|78.8|77.7|78.8|77.7|78.6|77.5|22
1652149320000|2022-05-10 02:22:00|78.78|77.68|78.78|77.68|78.83|77.73|78.76|77.66|27
1652149330000|2022-05-10 02:22:10|78.8|77.7|78.69|77.59|78.8|77.7|78.67|77.57|24
1652149340000|2022-05-10 02:22:20|78.67|77.57|78.57|77.47|78.69|77.59|78.57|77.47|25
1652149350000|2022-05-10 02:22:30|78.56|77.46|78.51|77.41|78.6|77.5|78.47|77.37|24
1652149360000|2022-05-10 02:22:40|78.5|77.4|78.5|77.4|78.52|77.42|78.48|77.38|18
1652149370000|2022-05-10 02:22:50|78.49|77.39|78.4|77.3|78.5|77.4|78.4|77.3|17
1652149380000|2022-05-10 02:23:00|78.39|77.29|78.4|77.3|78.43|77.33|78.38|77.28|18
1652149390000|2022-05-10 02:23:10|78.39|77.29|78.32|77.22|78.39|77.29|78.32|77.22|26
1652149400000|2022-05-10 02:23:20|78.33|77.23|78.2|77.1|78.33|77.23|78.2|77.1|23
1652149410000|2022-05-10 02:23:30|78.21|77.11|78.18|77.08|78.22|77.12|78.18|77.08|17
1652149420000|2022-05-10 02:23:40|78.17|77.07|78.18|77.08|78.18|77.08|78.11|77.01|17
1652149430000|2022-05-10 02:23:50|78.16|77.06|78.29|77.19|78.31|77.21|78.15|77.05|26
1652149440000|2022-05-10 02:24:00|78.27|77.17|78.32|77.22|78.33|77.23|78.27|77.17|10
1652149450000|2022-05-10 02:24:10|78.33|77.23|78.35|77.25|78.41|77.31|78.33|77.23|15
1652149460000|2022-05-10 02:24:20|78.37|77.27|78.48|77.38|78.5|77.4|78.35|77.25|18
1652149470000|2022-05-10 02:24:30|78.49|77.39|78.7|77.6|78.7|77.6|78.48|77.38|22
1652149480000|2022-05-10 02:24:40|78.69|77.59|78.71|77.61|78.79|77.69|78.69|77.59|27
1652149490000|2022-05-10 02:24:50|78.72|77.62|78.7|77.6|78.72|77.62|78.68|77.58|25
1652149500000|2022-05-10 02:25:00|78.69|77.59|78.71|77.61|78.77|77.67|78.68|77.58|19
1652149510000|2022-05-10 02:25:10|78.72|77.62|78.81|77.71|78.88|77.78|78.71|77.61|29
1652149520000|2022-05-10 02:25:20|78.82|77.72|78.82|77.72|78.86|77.76|78.79|77.69|23
1652149530000|2022-05-10 02:25:30|78.83|77.73|78.84|77.74|78.85|77.75|78.81|77.71|12
1652149540000|2022-05-10 02:25:40|78.85|77.75|78.97|77.87|79.06|77.96|78.85|77.75|31
1652149550000|2022-05-10 02:25:50|78.98|77.88|78.97|77.87|79|77.9|78.9|77.8|28
1652149560000|2022-05-10 02:26:00|78.94|77.84|79.01|77.91|79.02|77.92|78.94|77.84|22
1652149570000|2022-05-10 02:26:10|79.05|77.95|79.03|77.93|79.09|77.99|78.97|77.87|27
1652149580000|2022-05-10 02:26:20|79.05|77.95|79.01|77.91|79.09|77.99|79.01|77.91|17
1652149590000|2022-05-10 02:26:30|79|77.9|78.99|77.89|79.04|77.94|78.99|77.89|18
1652149600000|2022-05-10 02:26:40|79|77.9|78.93|77.83|79.01|77.91|78.91|77.81|19
1652149610000|2022-05-10 02:26:50|78.92|77.82|78.95|77.85|78.95|77.85|78.89|77.79|10
1652149620000|2022-05-10 02:27:00|78.97|77.87|79.06|77.96|79.07|77.97|78.97|77.87|16
1652149630000|2022-05-10 02:27:10|79.05|77.95|79.09|77.99|79.09|77.99|79.04|77.94|15
1652149640000|2022-05-10 02:27:20|79.07|77.97|79.1|78|79.12|78.02|79.02|77.92|25
1652149650000|2022-05-10 02:27:30|79.11|78.01|79.21|78.11|79.21|78.11|79.09|77.99|16
1652149660000|2022-05-10 02:27:40|79.2|78.1|79.22|78.12|79.22|78.12|79.2|78.1|11
1652149670000|2022-05-10 02:27:50|79.21|78.11|79.24|78.14|79.24|78.14|79.19|78.09|19
1652149680000|2022-05-10 02:28:00|79.25|78.15|79.33|78.23|79.45|78.35|79.25|78.15|31
1652149690000|2022-05-10 02:28:10|79.34|78.24|79.4|78.3|79.43|78.33|79.33|78.23|25
1652149700000|2022-05-10 02:28:20|79.39|78.29|79.51|78.41|79.54|78.44|79.39|78.29|28
1652149710000|2022-05-10 02:28:30|79.52|78.42|79.55|78.45|79.59|78.49|79.52|78.42|26
1652149720000|2022-05-10 02:28:40|79.56|78.46|79.6|78.5|79.6|78.5|79.56|78.46|25
1652149730000|2022-05-10 02:28:50|79.59|78.49|79.63|78.53|79.64|78.54|79.57|78.47|25
1652149740000|2022-05-10 02:29:00|79.64|78.54|79.57|78.47|79.64|78.54|79.57|78.47|16
1652149750000|2022-05-10 02:29:10|79.56|78.46|79.59|78.49|79.59|78.49|79.49|78.39|17
1652149760000|2022-05-10 02:29:20|79.57|78.47|79.52|78.42|79.61|78.51|79.51|78.41|19
1652149770000|2022-05-10 02:29:30|79.53|78.43|79.59|78.49|79.61|78.51|79.52|78.42|17
1652149780000|2022-05-10 02:29:40|79.58|78.48|79.62|78.52|79.62|78.52|79.58|78.48|8
1652149790000|2022-05-10 02:29:50|79.61|78.51|79.59|78.49|79.66|78.56|79.59|78.49|14
1652149800000|2022-05-10 02:30:00|79.6|78.5|79.49|78.39|79.6|78.5|79.48|78.38|23
1652149810000|2022-05-10 02:30:10|79.47|78.37|79.56|78.46|79.57|78.47|79.47|78.37|23
1652149820000|2022-05-10 02:30:20|79.54|78.44|79.46|78.36|79.54|78.44|79.46|78.36|17
1652149830000|2022-05-10 02:30:30|79.44|78.34|79.4|78.3|79.44|78.34|79.36|78.26|19
1652149840000|2022-05-10 02:30:40|79.37|78.27|79.37|78.27|79.41|78.31|79.37|78.27|20
1652149850000|2022-05-10 02:30:50|79.36|78.26|79.39|78.29|79.4|78.3|79.35|78.25|14
1652149860000|2022-05-10 02:31:00|79.37|78.27|79.27|78.17|79.4|78.3|79.27|78.17|25
1652149870000|2022-05-10 02:31:10|79.28|78.18|79.32|78.22|79.32|78.22|79.28|78.18|12
1652149880000|2022-05-10 02:31:20|79.31|78.21|79.21|78.11|79.36|78.26|79.21|78.11|12
1652149890000|2022-05-10 02:31:30|79.19|78.09|79.19|78.09|79.21|78.11|79.16|78.06|21
1652149900000|2022-05-10 02:31:40|79.18|78.08|79.36|78.26|79.36|78.26|79.18|78.08|27
1652149910000|2022-05-10 02:31:50|79.39|78.29|79.43|78.33|79.44|78.34|79.39|78.29|17
1652149920000|2022-05-10 02:32:00|79.42|78.32|79.29|78.19|79.42|78.32|79.29|78.19|21
1652149930000|2022-05-10 02:32:10|79.31|78.21|79.33|78.23|79.42|78.32|79.31|78.21|26
1652149940000|2022-05-10 02:32:20|79.35|78.25|79.36|78.26|79.41|78.31|79.33|78.23|23
1652149950000|2022-05-10 02:32:30|79.35|78.25|79.2|78.1|79.35|78.25|79.18|78.08|23
1652149960000|2022-05-10 02:32:40|79.21|78.11|79.31|78.21|79.31|78.21|79.21|78.11|24
1652149970000|2022-05-10 02:32:50|79.35|78.25|79.43|78.33|79.44|78.34|79.35|78.25|12
1652149980000|2022-05-10 02:33:00|79.42|78.32|79.39|78.29|79.42|78.32|79.35|78.25|26
1652149990000|2022-05-10 02:33:10|79.36|78.26|79.34|78.24|79.41|78.31|79.26|78.16|20
1652150000000|2022-05-10 02:33:20|79.33|78.23|79.2|78.1|79.33|78.23|79.18|78.08|26
1652150010000|2022-05-10 02:33:30|79.18|78.08|79.23|78.13|79.3|78.2|79.12|78.02|27
1652150020000|2022-05-10 02:33:40|79.24|78.14|79.21|78.11|79.29|78.19|79.19|78.09|20
1652150030000|2022-05-10 02:33:50|79.2|78.1|79.22|78.12|79.24|78.14|79.17|78.07|21
1652150040000|2022-05-10 02:34:00|79.21|78.11|79.13|78.03|79.22|78.12|79.12|78.02|21
1652150050000|2022-05-10 02:34:10|79.12|78.02|79.11|78.01|79.13|78.03|79.08|77.98|23
1652150060000|2022-05-10 02:34:20|79.1|78|78.92|77.82|79.1|78|78.92|77.82|25
1652150070000|2022-05-10 02:34:30|78.93|77.83|78.94|77.84|79|77.9|78.92|77.82|16
1652150080000|2022-05-10 02:34:40|78.93|77.83|78.93|77.83|78.94|77.84|78.92|77.82|11
1652150090000|2022-05-10 02:34:50|78.92|77.82|78.93|77.83|78.93|77.83|78.91|77.81|14
1652150100000|2022-05-10 02:35:00|78.92|77.82|79.01|77.91|79.05|77.95|78.92|77.82|18
1652150110000|2022-05-10 02:35:10|79.02|77.92|79.05|77.95|79.08|77.98|79|77.9|17
1652150120000|2022-05-10 02:35:20|79.03|77.93|78.98|77.88|79.08|77.98|78.95|77.85|27
1652150130000|2022-05-10 02:35:30|78.95|77.85|78.87|77.77|79|77.9|78.87|77.77|26
1652150140000|2022-05-10 02:35:40|78.88|77.78|78.92|77.82|78.92|77.82|78.88|77.78|24
1652150150000|2022-05-10 02:35:50|78.9|77.8|78.97|77.87|78.97|77.87|78.88|77.78|14
1652150160000|2022-05-10 02:36:00|78.98|77.88|78.92|77.82|79|77.9|78.9|77.8|26
1652150170000|2022-05-10 02:36:10|78.94|77.84|78.89|77.79|78.94|77.84|78.89|77.79|8
1652150180000|2022-05-10 02:36:20|78.88|77.78|78.82|77.72|78.88|77.78|78.8|77.7|8
1652150190000|2022-05-10 02:36:30|78.84|77.74|78.87|77.77|78.9|77.8|78.84|77.74|20
1652150200000|2022-05-10 02:36:40|78.88|77.78|78.86|77.76|78.88|77.78|78.84|77.74|9
1652150210000|2022-05-10 02:36:50|78.87|77.77|78.87|77.77|78.88|77.78|78.86|77.76|9
1652150220000|2022-05-10 02:37:00|78.89|77.79|78.98|77.88|78.98|77.88|78.87|77.77|10
1652150230000|2022-05-10 02:37:10|78.99|77.89|79|77.9|79.1|78|78.98|77.88|29
1652150240000|2022-05-10 02:37:20|78.98|77.88|78.99|77.89|78.99|77.89|78.91|77.81|25
1652150250000|2022-05-10 02:37:30|78.98|77.88|79.01|77.91|79.01|77.91|78.97|77.87|13
1652150260000|2022-05-10 02:37:40|79|77.9|79.12|78.02|79.12|78.02|79|77.9|24
1652150270000|2022-05-10 02:37:50|79.13|78.03|79.09|77.99|79.13|78.03|79.02|77.92|24
1652150280000|2022-05-10 02:38:00|79.11|78.01|79.11|78.01|79.12|78.02|79.07|77.97|15
1652150290000|2022-05-10 02:38:10|79.12|78.02|79.3|78.2|79.3|78.2|79.12|78.02|25
1652150300000|2022-05-10 02:38:20|79.27|78.17|79.19|78.09|79.3|78.2|79.12|78.02|32
1652150310000|2022-05-10 02:38:30|79.18|78.08|79.1|78|79.19|78.09|79.08|77.98|24
1652150320000|2022-05-10 02:38:40|79.08|77.98|79.12|78.02|79.16|78.06|79.07|77.97|23
1652150330000|2022-05-10 02:38:50|79.15|78.05|79.16|78.06|79.2|78.1|79.11|78.01|23
1652150340000|2022-05-10 02:39:00|79.18|78.08|79.3|78.2|79.31|78.21|79.17|78.07|23
1652150350000|2022-05-10 02:39:10|79.31|78.21|79.33|78.23|79.34|78.24|79.31|78.21|15
1652150360000|2022-05-10 02:39:20|79.34|78.24|79.3|78.2|79.35|78.25|79.26|78.16|25
1652150370000|2022-05-10 02:39:30|79.29|78.19|79.43|78.33|79.43|78.33|79.28|78.18|23
1652150380000|2022-05-10 02:39:40|79.42|78.32|79.43|78.33|79.5|78.4|79.42|78.32|26
1652150390000|2022-05-10 02:39:50|79.44|78.34|79.5|78.4|79.5|78.4|79.43|78.33|22
1652150400000|2022-05-10 02:40:00|79.51|78.41|79.42|78.32|79.55|78.45|79.42|78.32|22
1652150410000|2022-05-10 02:40:10|79.4|78.3|79.44|78.34|79.44|78.34|79.39|78.29|25
1652150420000|2022-05-10 02:40:20|79.45|78.35|79.34|78.24|79.45|78.35|79.33|78.23|13
1652150430000|2022-05-10 02:40:30|79.36|78.26|79.32|78.22|79.36|78.26|79.28|78.18|19
1652150440000|2022-05-10 02:40:40|79.31|78.21|79.33|78.23|79.35|78.25|79.31|78.21|7
1652150450000|2022-05-10 02:40:50|79.31|78.21|79.19|78.09|79.33|78.23|79.18|78.08|11
1652150460000|2022-05-10 02:41:00|79.21|78.11|79.18|78.08|79.21|78.11|79.11|78.01|25
1652150470000|2022-05-10 02:41:10|79.19|78.09|79.35|78.25|79.36|78.26|79.19|78.09|20
1652150480000|2022-05-10 02:41:20|79.34|78.24|79.39|78.29|79.4|78.3|79.31|78.21|25
1652150490000|2022-05-10 02:41:30|79.38|78.28|79.41|78.31|79.42|78.32|79.38|78.28|15
1652150500000|2022-05-10 02:41:40|79.42|78.32|79.43|78.33|79.51|78.41|79.42|78.32|24
1652150510000|2022-05-10 02:41:50|79.44|78.34|79.51|78.41|79.52|78.42|79.4|78.3|18
1652150520000|2022-05-10 02:42:00|79.5|78.4|79.45|78.35|79.51|78.41|79.41|78.31|18
1652150530000|2022-05-10 02:42:10|79.46|78.36|79.52|78.42|79.54|78.44|79.46|78.36|21
1652150540000|2022-05-10 02:42:20|79.53|78.43|79.58|78.48|79.58|78.48|79.52|78.42|18
1652150550000|2022-05-10 02:42:30|79.57|78.47|79.61|78.51|79.65|78.55|79.57|78.47|26
1652150560000|2022-05-10 02:42:40|79.62|78.52|79.53|78.43|79.66|78.56|79.53|78.43|25
1652150570000|2022-05-10 02:42:50|79.52|78.42|79.49|78.39|79.55|78.45|79.46|78.36|25
1652150580000|2022-05-10 02:43:00|79.48|78.38|79.4|78.3|79.53|78.43|79.4|78.3|25
1652150590000|2022-05-10 02:43:10|79.39|78.29|79.3|78.2|79.39|78.29|79.27|78.17|25
1652150600000|2022-05-10 02:43:20|79.29|78.19|79.31|78.21|79.31|78.21|79.26|78.16|22
1652150610000|2022-05-10 02:43:30|79.3|78.2|79.39|78.29|79.4|78.3|79.3|78.2|20
1652150620000|2022-05-10 02:43:40|79.4|78.3|79.38|78.28|79.4|78.3|79.37|78.27|14
1652150630000|2022-05-10 02:43:50|79.39|78.29|79.38|78.28|79.47|78.37|79.38|78.28|18
1652150640000|2022-05-10 02:44:00|79.39|78.29|79.38|78.28|79.4|78.3|79.32|78.22|22
1652150650000|2022-05-10 02:44:10|79.37|78.27|79.4|78.3|79.4|78.3|79.37|78.27|15
1652150660000|2022-05-10 02:44:20|79.39|78.29|79.27|78.17|79.39|78.29|79.26|78.16|19
1652150670000|2022-05-10 02:44:30|79.28|78.18|79.32|78.22|79.32|78.22|79.27|78.17|16
1652150680000|2022-05-10 02:44:40|79.33|78.23|79.4|78.3|79.4|78.3|79.33|78.23|13
1652150690000|2022-05-10 02:44:50|79.41|78.31|79.49|78.39|79.49|78.39|79.4|78.3|15
1652150700000|2022-05-10 02:45:00|79.51|78.41|79.37|78.27|79.53|78.43|79.37|78.27|25
1652150710000|2022-05-10 02:45:10|79.36|78.26|79.33|78.23|79.38|78.28|79.31|78.21|26
1652150720000|2022-05-10 02:45:20|79.32|78.22|79.39|78.29|79.4|78.3|79.31|78.21|14
1652150730000|2022-05-10 02:45:30|79.38|78.28|79.23|78.13|79.38|78.28|79.23|78.13|19
1652150740000|2022-05-10 02:45:40|79.22|78.12|79.2|78.1|79.24|78.14|79.19|78.09|21
1652150750000|2022-05-10 02:45:50|79.19|78.09|79.2|78.1|79.22|78.12|79.19|78.09|20
1652150760000|2022-05-10 02:46:00|79.21|78.11|79.13|78.03|79.21|78.11|79.13|78.03|16
1652150770000|2022-05-10 02:46:10|79.14|78.04|79.07|77.97|79.15|78.05|79.07|77.97|14
1652150780000|2022-05-10 02:46:20|79.09|77.99|79.13|78.03|79.13|78.03|79.06|77.96|13
1652150790000|2022-05-10 02:46:30|79.16|78.06|79.31|78.21|79.31|78.21|79.16|78.06|32
1652150800000|2022-05-10 02:46:40|79.3|78.2|79.31|78.21|79.39|78.29|79.3|78.2|18
1652150810000|2022-05-10 02:46:50|79.29|78.19|79.29|78.19|79.3|78.2|79.23|78.13|24
1652150820000|2022-05-10 02:47:00|79.25|78.15|79.26|78.16|79.3|78.2|79.24|78.14|20
1652150830000|2022-05-10 02:47:10|79.27|78.17|79.15|78.05|79.27|78.17|79.13|78.03|24
1652150840000|2022-05-10 02:47:20|79.14|78.04|79.1|78|79.14|78.04|79.07|77.97|14
1652150850000|2022-05-10 02:47:30|79.08|77.98|79.1|78|79.2|78.1|79.08|77.98|17
1652150860000|2022-05-10 02:47:40|79.08|77.98|79.05|77.95|79.1|78|79.05|77.95|12
1652150870000|2022-05-10 02:47:50|79.06|77.96|79|77.9|79.06|77.96|79|77.9|14
1652150880000|2022-05-10 02:48:00|79.02|77.92|78.96|77.86|79.05|77.95|78.95|77.85|26
1652150890000|2022-05-10 02:48:10|78.95|77.85|79.04|77.94|79.08|77.98|78.89|77.79|27
1652150900000|2022-05-10 02:48:20|79.03|77.93|79|77.9|79.06|77.96|79|77.9|19
1652150910000|2022-05-10 02:48:30|79.01|77.91|79.2|78.1|79.2|78.1|79|77.9|22
1652150920000|2022-05-10 02:48:40|79.18|78.08|79.2|78.1|79.23|78.13|79.18|78.08|21
1652150930000|2022-05-10 02:48:50|79.21|78.11|79.21|78.11|79.23|78.13|79.2|78.1|14
1652150940000|2022-05-10 02:49:00|79.23|78.13|79.3|78.2|79.3|78.2|79.23|78.13|12
1652150950000|2022-05-10 02:49:10|79.31|78.21|79.39|78.29|79.39|78.29|79.3|78.2|21
1652150960000|2022-05-10 02:49:20|79.4|78.3|79.4|78.3|79.43|78.33|79.39|78.29|15
1652150970000|2022-05-10 02:49:30|79.41|78.31|79.42|78.32|79.43|78.33|79.38|78.28|14
1652150980000|2022-05-10 02:49:40|79.41|78.31|79.45|78.35|79.48|78.38|79.4|78.3|19
1652150990000|2022-05-10 02:49:50|79.46|78.36|79.33|78.23|79.47|78.37|79.33|78.23|16
1652151000000|2022-05-10 02:50:00|79.3|78.2|79.21|78.11|79.31|78.21|79.2|78.1|27
1652151010000|2022-05-10 02:50:10|79.22|78.12|79.11|78.01|79.22|78.12|79.11|78.01|22
1652151020000|2022-05-10 02:50:20|79.14|78.04|79.01|77.91|79.14|78.04|79|77.9|21
1652151030000|2022-05-10 02:50:30|79|77.9|78.91|77.81|79.01|77.91|78.91|77.81|23
1652151040000|2022-05-10 02:50:40|78.92|77.82|78.87|77.77|78.92|77.82|78.87|77.77|22
1652151050000|2022-05-10 02:50:50|78.88|77.78|78.81|77.71|78.91|77.81|78.81|77.71|24
1652151060000|2022-05-10 02:51:00|78.83|77.73|78.93|77.83|78.93|77.83|78.81|77.71|22
1652151070000|2022-05-10 02:51:10|78.91|77.81|78.86|77.76|78.94|77.84|78.86|77.76|18
1652151080000|2022-05-10 02:51:20|78.85|77.75|78.87|77.77|78.88|77.78|78.77|77.67|16
1652151090000|2022-05-10 02:51:30|78.89|77.79|78.99|77.89|78.99|77.89|78.86|77.76|24
1652151100000|2022-05-10 02:51:40|78.97|77.87|79.01|77.91|79.06|77.96|78.96|77.86|27
1652151110000|2022-05-10 02:51:50|79.04|77.94|79.17|78.07|79.19|78.09|79.03|77.93|26
1652151120000|2022-05-10 02:52:00|79.19|78.09|79|77.9|79.19|78.09|78.99|77.89|27
1652151130000|2022-05-10 02:52:10|78.99|77.89|79.06|77.96|79.11|78.01|78.96|77.86|30
1652151140000|2022-05-10 02:52:20|79.04|77.94|79.06|77.96|79.08|77.98|79.03|77.93|18
1652151150000|2022-05-10 02:52:30|79.05|77.95|79.2|78.1|79.22|78.12|79.05|77.95|28
1652151160000|2022-05-10 02:52:40|79.19|78.09|79.2|78.1|79.21|78.11|79.11|78.01|24
1652151170000|2022-05-10 02:52:50|79.15|78.05|79.1|78|79.2|78.1|79.09|77.99|9
1652151180000|2022-05-10 02:53:00|79.09|77.99|79.11|78.01|79.2|78.1|79.09|77.99|14
1652151190000|2022-05-10 02:53:10|79.1|78|78.98|77.88|79.1|78|78.98|77.88|25
1652151200000|2022-05-10 02:53:20|78.99|77.89|79.12|78.02|79.12|78.02|78.95|77.85|20
1652151210000|2022-05-10 02:53:30|79.11|78.01|79.02|77.92|79.12|78.02|79.01|77.91|22
1652151220000|2022-05-10 02:53:40|79.03|77.93|78.88|77.78|79.03|77.93|78.88|77.78|16
1652151230000|2022-05-10 02:53:50|78.89|77.79|78.77|77.67|78.89|77.79|78.76|77.66|24
1652151240000|2022-05-10 02:54:00|78.79|77.69|78.91|77.81|78.91|77.81|78.78|77.68|20
1652151250000|2022-05-10 02:54:10|78.9|77.8|78.81|77.71|78.9|77.8|78.78|77.68|26
1652151260000|2022-05-10 02:54:20|78.79|77.69|78.72|77.62|78.79|77.69|78.71|77.61|22
1652151270000|2022-05-10 02:54:30|78.71|77.61|78.7|77.6|78.71|77.61|78.69|77.59|8
1652151280000|2022-05-10 02:54:40|78.71|77.61|78.58|77.48|78.73|77.63|78.57|77.47|25
1652151290000|2022-05-10 02:54:50|78.59|77.49|78.56|77.46|78.6|77.5|78.56|77.46|25
1652151300000|2022-05-10 02:55:00|78.58|77.48|78.67|77.57|78.69|77.59|78.56|77.46|17
1652151310000|2022-05-10 02:55:10|78.66|77.56|78.68|77.58|78.68|77.58|78.66|77.56|10
1652151320000|2022-05-10 02:55:20|78.69|77.59|78.6|77.5|78.71|77.61|78.6|77.5|18
1652151330000|2022-05-10 02:55:30|78.59|77.49|78.59|77.49|78.59|77.49|78.57|77.47|13
1652151340000|2022-05-10 02:55:40|78.58|77.48|78.55|77.45|78.58|77.48|78.53|77.43|9
1652151350000|2022-05-10 02:55:50|78.54|77.44|78.46|77.36|78.54|77.44|78.4|77.3|17
1652151360000|2022-05-10 02:56:00|78.45|77.35|78.47|77.37|78.47|77.37|78.31|77.21|25
1652151370000|2022-05-10 02:56:10|78.46|77.36|78.5|77.4|78.5|77.4|78.43|77.33|13
1652151380000|2022-05-10 02:56:20|78.48|77.38|78.5|77.4|78.58|77.48|78.48|77.38|23
1652151390000|2022-05-10 02:56:30|78.51|77.41|78.58|77.48|78.58|77.48|78.51|77.41|9
1652151400000|2022-05-10 02:56:40|78.59|77.49|78.67|77.57|78.67|77.57|78.59|77.49|17
1652151410000|2022-05-10 02:56:50|78.66|77.56|78.66|77.56|78.68|77.58|78.63|77.53|21
1652151420000|2022-05-10 02:57:00|78.65|77.55|78.5|77.4|78.66|77.56|78.47|77.37|25
1652151430000|2022-05-10 02:57:10|78.47|77.37|78.5|77.4|78.51|77.41|78.4|77.3|21
1652151440000|2022-05-10 02:57:20|78.49|77.39|78.36|77.26|78.49|77.39|78.31|77.21|24
1652151450000|2022-05-10 02:57:30|78.37|77.27|78.32|77.22|78.41|77.31|78.32|77.22|24
1652151460000|2022-05-10 02:57:40|78.33|77.23|78.31|77.21|78.4|77.3|78.3|77.2|21
1652151470000|2022-05-10 02:57:50|78.3|77.2|78.31|77.21|78.31|77.21|78.27|77.17|21
1652151480000|2022-05-10 02:58:00|78.29|77.19|78.3|77.2|78.3|77.2|78.2|77.1|21
1652151490000|2022-05-10 02:58:10|78.31|77.21|78.34|77.24|78.38|77.28|78.3|77.2|24
1652151500000|2022-05-10 02:58:20|78.33|77.23|78.46|77.36|78.5|77.4|78.3|77.2|27
1652151510000|2022-05-10 02:58:30|78.45|77.35|78.48|77.38|78.5|77.4|78.4|77.3|28
1652151520000|2022-05-10 02:58:40|78.46|77.36|78.46|77.36|78.49|77.39|78.44|77.34|18
1652151530000|2022-05-10 02:58:50|78.49|77.39|78.34|77.24|78.49|77.39|78.34|77.24|22
1652151540000|2022-05-10 02:59:00|78.32|77.22|78.28|77.18|78.4|77.3|78.28|77.18|20
1652151550000|2022-05-10 02:59:10|78.29|77.19|78.2|77.1|78.3|77.2|78.2|77.1|29
1652151560000|2022-05-10 02:59:20|78.19|77.09|78.2|77.1|78.2|77.1|78.19|77.09|10
1652151570000|2022-05-10 02:59:30|78.18|77.08|78.19|77.09|78.2|77.1|78.18|77.08|9
1652151580000|2022-05-10 02:59:40|78.2|77.1|78.14|77.04|78.21|77.11|78.12|77.02|19
1652151590000|2022-05-10 02:59:50|78.19|77.09|78.32|77.22|78.32|77.22|78.15|77.05|26
1652151600000|2022-05-10 03:00:00|78.33|77.23|78.31|77.21|78.33|77.23|78.25|77.15|25
1652151610000|2022-05-10 03:00:10|78.34|77.24|78.27|77.17|78.39|77.29|78.27|77.17|23
1652151620000|2022-05-10 03:00:20|78.23|77.13|78.3|77.2|78.3|77.2|78.2|77.1|24
1652151630000|2022-05-10 03:00:30|78.28|77.18|78.22|77.12|78.29|77.19|78.22|77.12|14
1652151640000|2022-05-10 03:00:40|78.23|77.13|78.13|77.03|78.23|77.13|78.11|77.01|28
1652151650000|2022-05-10 03:00:50|78.12|77.02|78.13|77.03|78.18|77.08|78.12|77.02|27
1652151660000|2022-05-10 03:01:00|78.12|77.02|78.11|77.01|78.13|77.03|78.09|76.99|21
1652151670000|2022-05-10 03:01:10|78.12|77.02|78.08|76.98|78.12|77.02|78.06|76.96|14
1652151680000|2022-05-10 03:01:20|78.09|76.99|78.1|77|78.13|77.03|78.08|76.98|13
1652151690000|2022-05-10 03:01:30|78.09|76.99|78.07|76.97|78.1|77|78.06|76.96|13
1652151700000|2022-05-10 03:01:40|78.1|77|78.03|76.93|78.1|77|78.02|76.92|18
1652151710000|2022-05-10 03:01:50|78.02|76.92|78.18|77.08|78.2|77.1|78.02|76.92|27
1652151720000|2022-05-10 03:02:00|78.19|77.09|78.23|77.13|78.23|77.13|78.19|77.09|9
1652151730000|2022-05-10 03:02:10|78.24|77.14|78.36|77.26|78.4|77.3|78.24|77.14|22
1652151740000|2022-05-10 03:02:20|78.37|77.27|78.38|77.28|78.4|77.3|78.33|77.23|18
1652151750000|2022-05-10 03:02:30|78.39|77.29|78.33|77.23|78.43|77.33|78.32|77.22|24
1652151760000|2022-05-10 03:02:40|78.32|77.22|78.28|77.18|78.33|77.23|78.28|77.18|10
1652151770000|2022-05-10 03:02:50|78.27|77.17|78.28|77.18|78.32|77.22|78.26|77.16|17
1652151780000|2022-05-10 03:03:00|78.3|77.2|78.27|77.17|78.3|77.2|78.23|77.13|21
1652151790000|2022-05-10 03:03:10|78.28|77.18|78.34|77.24|78.35|77.25|78.28|77.18|12
1652151800000|2022-05-10 03:03:20|78.33|77.23|78.41|77.31|78.43|77.33|78.33|77.23|13
1652151810000|2022-05-10 03:03:30|78.4|77.3|78.42|77.32|78.43|77.33|78.39|77.29|9
1652151820000|2022-05-10 03:03:40|78.4|77.3|78.3|77.2|78.44|77.34|78.29|77.19|18
1652151830000|2022-05-10 03:03:50|78.29|77.19|78.28|77.18|78.32|77.22|78.27|77.17|18
1652151840000|2022-05-10 03:04:00|78.3|77.2|78.39|77.29|78.39|77.29|78.27|77.17|27
1652151850000|2022-05-10 03:04:10|78.41|77.31|78.3|77.2|78.43|77.33|78.3|77.2|31
1652151860000|2022-05-10 03:04:20|78.31|77.21|78.21|77.11|78.36|77.26|78.21|77.11|20
1652151870000|2022-05-10 03:04:30|78.22|77.12|78.1|77|78.22|77.12|78.1|77|20
1652151880000|2022-05-10 03:04:40|78.11|77.01|78.1|77|78.13|77.03|78.1|77|14
1652151890000|2022-05-10 03:04:50|78.11|77.01|78.12|77.02|78.14|77.04|78.1|77|13
1652151900000|2022-05-10 03:05:00|78.08|76.98|78.02|76.92|78.1|77|78.02|76.92|20
1652151910000|2022-05-10 03:05:10|78|76.9|78.01|76.91|78.02|76.92|77.96|76.86|19
1652151920000|2022-05-10 03:05:20|78.02|76.92|77.95|76.85|78.02|76.92|77.95|76.85|20
1652151930000|2022-05-10 03:05:30|77.96|76.86|77.96|76.86|77.99|76.89|77.94|76.84|14
1652151940000|2022-05-10 03:05:40|77.89|76.79|77.97|76.87|77.99|76.89|77.89|76.79|18
1652151950000|2022-05-10 03:05:50|77.98|76.88|78.14|77.04|78.16|77.06|77.98|76.88|29
1652151960000|2022-05-10 03:06:00|78.13|77.03|78.19|77.09|78.21|77.11|78.12|77.02|19
1652151970000|2022-05-10 03:06:10|78.2|77.1|78.2|77.1|78.21|77.11|78.19|77.09|10
1652151980000|2022-05-10 03:06:20|78.19|77.09|78.31|77.21|78.32|77.22|78.19|77.09|19
1652151990000|2022-05-10 03:06:30|78.32|77.22|78.39|77.29|78.39|77.29|78.27|77.17|21
1652152000000|2022-05-10 03:06:40|78.41|77.31|78.44|77.34|78.45|77.35|78.39|77.29|11
1652152010000|2022-05-10 03:06:50|78.45|77.35|78.36|77.26|78.5|77.4|78.36|77.26|24
1652152020000|2022-05-10 03:07:00|78.37|77.27|78.55|77.45|78.59|77.49|78.37|77.27|23
1652152030000|2022-05-10 03:07:10|78.57|77.47|78.71|77.61|78.71|77.61|78.52|77.42|28
1652152040000|2022-05-10 03:07:20|78.7|77.6|78.69|77.59|78.73|77.63|78.67|77.57|24
1652152050000|2022-05-10 03:07:30|78.68|77.58|78.62|77.52|78.69|77.59|78.6|77.5|22
1652152060000|2022-05-10 03:07:40|78.64|77.54|78.64|77.54|78.64|77.54|78.6|77.5|17
1652152070000|2022-05-10 03:07:50|78.63|77.53|78.61|77.51|78.63|77.53|78.59|77.49|16
1652152080000|2022-05-10 03:08:00|78.6|77.5|78.63|77.53|78.65|77.55|78.6|77.5|8
1652152090000|2022-05-10 03:08:10|78.62|77.52|78.72|77.62|78.8|77.7|78.61|77.51|27
1652152100000|2022-05-10 03:08:20|78.73|77.63|78.62|77.52|78.77|77.67|78.62|77.52|23
1652152110000|2022-05-10 03:08:30|78.63|77.53|78.56|77.46|78.63|77.53|78.51|77.41|28
1652152120000|2022-05-10 03:08:40|78.54|77.44|78.43|77.33|78.54|77.44|78.42|77.32|24
1652152130000|2022-05-10 03:08:50|78.42|77.32|78.41|77.31|78.48|77.38|78.34|77.24|26
1652152140000|2022-05-10 03:09:00|78.4|77.3|78.41|77.31|78.44|77.34|78.34|77.24|19
1652152150000|2022-05-10 03:09:10|78.4|77.3|78.6|77.5|78.67|77.57|78.4|77.3|33
1652152160000|2022-05-10 03:09:20|78.61|77.51|78.71|77.61|78.79|77.69|78.6|77.5|30
1652152170000|2022-05-10 03:09:30|78.72|77.62|78.94|77.84|78.94|77.84|78.7|77.6|21
1652152180000|2022-05-10 03:09:40|78.91|77.81|79.05|77.95|79.05|77.95|78.91|77.81|26
1652152190000|2022-05-10 03:09:50|79.07|77.97|79.09|77.99|79.11|78.01|78.97|77.87|27
1652152200000|2022-05-10 03:10:00|79.06|77.96|78.99|77.89|79.1|78|78.98|77.88|25
1652152210000|2022-05-10 03:10:10|79|77.9|79.09|77.99|79.09|77.99|78.99|77.89|19
1652152220000|2022-05-10 03:10:20|79.11|78.01|79.2|78.1|79.25|78.15|79.11|78.01|22
1652152230000|2022-05-10 03:10:30|79.15|78.05|79.11|78.01|79.15|78.05|79.09|77.99|20
1652152240000|2022-05-10 03:10:40|79.1|78|79.04|77.94|79.13|78.03|79.02|77.92|26
1652152250000|2022-05-10 03:10:50|79.06|77.96|79.09|77.99|79.1|78|79.04|77.94|22
1652152260000|2022-05-10 03:11:00|79.11|78.01|79.12|78.02|79.16|78.06|79.08|77.98|22
1652152270000|2022-05-10 03:11:10|79.11|78.01|78.93|77.83|79.11|78.01|78.92|77.82|25
1652152280000|2022-05-10 03:11:20|78.94|77.84|78.91|77.81|78.95|77.85|78.9|77.8|23
1652152290000|2022-05-10 03:11:30|78.9|77.8|78.91|77.81|78.93|77.83|78.82|77.72|20
1652152300000|2022-05-10 03:11:40|78.92|77.82|78.92|77.82|78.93|77.83|78.88|77.78|19
1652152310000|2022-05-10 03:11:50|78.93|77.83|78.94|77.84|78.94|77.84|78.91|77.81|10
1652152320000|2022-05-10 03:12:00|78.93|77.83|78.91|77.81|78.94|77.84|78.91|77.81|12
1652152330000|2022-05-10 03:12:10|78.9|77.8|78.84|77.74|78.91|77.81|78.84|77.74|23
1652152340000|2022-05-10 03:12:20|78.83|77.73|78.84|77.74|78.88|77.78|78.83|77.73|17
1652152350000|2022-05-10 03:12:30|78.87|77.77|78.79|77.69|78.88|77.78|78.78|77.68|16
1652152360000|2022-05-10 03:12:40|78.77|77.67|78.79|77.69|78.8|77.7|78.67|77.57|23
1652152370000|2022-05-10 03:12:50|78.76|77.66|78.75|77.65|78.8|77.7|78.74|77.64|14
1652152380000|2022-05-10 03:13:00|78.74|77.64|78.66|77.56|78.74|77.64|78.65|77.55|16
1652152390000|2022-05-10 03:13:10|78.65|77.55|78.62|77.52|78.65|77.55|78.51|77.41|23
1652152400000|2022-05-10 03:13:20|78.63|77.53|78.68|77.58|78.71|77.61|78.63|77.53|26
1652152410000|2022-05-10 03:13:30|78.69|77.59|78.7|77.6|78.72|77.62|78.67|77.57|17
1652152420000|2022-05-10 03:13:40|78.71|77.61|78.72|77.62|78.73|77.63|78.68|77.58|22
1652152430000|2022-05-10 03:13:50|78.7|77.6|78.74|77.64|78.78|77.68|78.7|77.6|12
1652152440000|2022-05-10 03:14:00|78.75|77.65|78.87|77.77|78.87|77.77|78.74|77.64|20
1652152450000|2022-05-10 03:14:10|78.89|77.79|78.76|77.66|78.89|77.79|78.75|77.65|27
1652152460000|2022-05-10 03:14:20|78.75|77.65|78.47|77.37|78.79|77.69|78.47|77.37|30
1652152470000|2022-05-10 03:14:30|78.46|77.36|78.33|77.23|78.46|77.36|78.31|77.21|28
1652152480000|2022-05-10 03:14:40|78.32|77.22|78.21|77.11|78.34|77.24|78.21|77.11|28
1652152490000|2022-05-10 03:14:50|78.2|77.1|78.05|76.95|78.22|77.12|78.02|76.92|30
1652152500000|2022-05-10 03:15:00|78.06|76.96|78.05|76.95|78.1|77|77.99|76.89|28
1652152510000|2022-05-10 03:15:10|78.07|76.97|78.05|76.95|78.11|77.01|78.05|76.95|20
1652152520000|2022-05-10 03:15:20|78.08|76.98|78.17|77.07|78.21|77.11|78.06|76.96|19
1652152530000|2022-05-10 03:15:30|78.2|77.1|78.34|77.24|78.34|77.24|78.17|77.07|21
1652152540000|2022-05-10 03:15:40|78.35|77.25|78.39|77.29|78.41|77.31|78.35|77.25|22
1652152550000|2022-05-10 03:15:50|78.38|77.28|78.37|77.27|78.39|77.29|78.36|77.26|13
1652152560000|2022-05-10 03:16:00|78.38|77.28|78.27|77.17|78.38|77.28|78.26|77.16|15
1652152570000|2022-05-10 03:16:10|78.3|77.2|78.5|77.4|78.5|77.4|78.28|77.18|24
1652152580000|2022-05-10 03:16:20|78.53|77.43|78.56|77.46|78.62|77.52|78.51|77.41|23
1652152590000|2022-05-10 03:16:30|78.59|77.49|78.72|77.62|78.73|77.63|78.55|77.45|25
1652152600000|2022-05-10 03:16:40|78.71|77.61|78.61|77.51|78.73|77.63|78.59|77.49|23
1652152610000|2022-05-10 03:16:50|78.6|77.5|78.42|77.32|78.6|77.5|78.42|77.32|22
1652152620000|2022-05-10 03:17:00|78.43|77.33|78.5|77.4|78.51|77.41|78.42|77.32|21
1652152630000|2022-05-10 03:17:10|78.49|77.39|78.5|77.4|78.53|77.43|78.49|77.39|10
1652152640000|2022-05-10 03:17:20|78.51|77.41|78.44|77.34|78.51|77.41|78.41|77.31|20
1652152650000|2022-05-10 03:17:30|78.43|77.33|78.5|77.4|78.51|77.41|78.43|77.33|15
1652152660000|2022-05-10 03:17:40|78.51|77.41|78.59|77.49|78.67|77.57|78.51|77.41|24
1652152670000|2022-05-10 03:17:50|78.6|77.5|78.53|77.43|78.62|77.52|78.52|77.42|25
1652152680000|2022-05-10 03:18:00|78.55|77.45|78.52|77.42|78.59|77.49|78.52|77.42|14
1652152690000|2022-05-10 03:18:10|78.53|77.43|78.64|77.54|78.64|77.54|78.53|77.43|11
1652152700000|2022-05-10 03:18:20|78.62|77.52|78.51|77.41|78.62|77.52|78.5|77.4|26
1652152710000|2022-05-10 03:18:30|78.5|77.4|78.48|77.38|78.5|77.4|78.45|77.35|14
1652152720000|2022-05-10 03:18:40|78.47|77.37|78.41|77.31|78.51|77.41|78.41|77.31|14
1652152730000|2022-05-10 03:18:50|78.42|77.32|78.37|77.27|78.42|77.32|78.37|77.27|27
1652152740000|2022-05-10 03:19:00|78.39|77.29|78.28|77.18|78.39|77.29|78.27|77.17|22
1652152750000|2022-05-10 03:19:10|78.29|77.19|78.27|77.17|78.3|77.2|78.22|77.12|19
1652152760000|2022-05-10 03:19:20|78.29|77.19|78.32|77.22|78.35|77.25|78.29|77.19|13
1652152770000|2022-05-10 03:19:30|78.33|77.23|78.49|77.39|78.49|77.39|78.33|77.23|14
1652152780000|2022-05-10 03:19:40|78.48|77.38|78.49|77.39|78.52|77.42|78.47|77.37|15
1652152790000|2022-05-10 03:19:50|78.45|77.35|78.42|77.32|78.5|77.4|78.42|77.32|19
1652152800000|2022-05-10 03:20:00|78.41|77.31|78.51|77.41|78.51|77.41|78.39|77.29|14
1652152810000|2022-05-10 03:20:10|78.52|77.42|78.51|77.41|78.55|77.45|78.51|77.41|12
1652152820000|2022-05-10 03:20:20|78.52|77.42|78.61|77.51|78.63|77.53|78.51|77.41|17
1652152830000|2022-05-10 03:20:30|78.62|77.52|78.71|77.61|78.78|77.68|78.61|77.51|22
1652152840000|2022-05-10 03:20:40|78.72|77.62|78.62|77.52|78.73|77.63|78.61|77.51|18
1652152850000|2022-05-10 03:20:50|78.61|77.51|78.48|77.38|78.61|77.51|78.48|77.38|19
1652152860000|2022-05-10 03:21:00|78.5|77.4|78.43|77.33|78.53|77.43|78.43|77.33|23
1652152870000|2022-05-10 03:21:10|78.42|77.32|78.31|77.21|78.43|77.33|78.31|77.21|22
1652152880000|2022-05-10 03:21:20|78.3|77.2|78.33|77.23|78.38|77.28|78.24|77.14|28
1652152890000|2022-05-10 03:21:30|78.32|77.22|78.26|77.16|78.33|77.23|78.26|77.16|22
1652152900000|2022-05-10 03:21:40|78.25|77.15|78.28|77.18|78.31|77.21|78.25|77.15|21
1652152910000|2022-05-10 03:21:50|78.29|77.19|78.24|77.14|78.3|77.2|78.21|77.11|18
1652152920000|2022-05-10 03:22:00|78.22|77.12|78.18|77.08|78.23|77.13|78.18|77.08|21
1652152930000|2022-05-10 03:22:10|78.19|77.09|78.11|77.01|78.19|77.09|78.11|77.01|16
1652152940000|2022-05-10 03:22:20|78.12|77.02|78.13|77.03|78.15|77.05|78.12|77.02|8
1652152950000|2022-05-10 03:22:30|78.12|77.02|78.14|77.04|78.22|77.12|78.11|77.01|18
1652152960000|2022-05-10 03:22:40|78.15|77.05|78.21|77.11|78.21|77.11|78.14|77.04|9
1652152970000|2022-05-10 03:22:50|78.2|77.1|78.25|77.15|78.25|77.15|78.19|77.09|12
1652152980000|2022-05-10 03:23:00|78.27|77.17|78.19|77.09|78.32|77.22|78.19|77.09|26
1652152990000|2022-05-10 03:23:10|78.16|77.06|78.04|76.94|78.16|77.06|78.03|76.93|25
1652153000000|2022-05-10 03:23:20|78.05|76.95|78.02|76.92|78.09|76.99|78.02|76.92|16
1652153010000|2022-05-10 03:23:30|78.03|76.93|78.03|76.93|78.06|76.96|78.01|76.91|11
1652153020000|2022-05-10 03:23:40|78.02|76.92|78.02|76.92|78.02|76.92|77.98|76.88|12
1652153030000|2022-05-10 03:23:50|78.04|76.94|78.1|77|78.11|77.01|78.04|76.94|11
1652153040000|2022-05-10 03:24:00|78.09|76.99|78.08|76.98|78.09|76.99|78.07|76.97|6
1652153050000|2022-05-10 03:24:10|78.07|76.97|78.09|76.99|78.14|77.04|78.07|76.97|11
1652153060000|2022-05-10 03:24:20|78.08|76.98|78.14|77.04|78.14|77.04|78.07|76.97|6
1652153070000|2022-05-10 03:24:30|78.13|77.03|78.07|76.97|78.15|77.05|78.07|76.97|15
1652153080000|2022-05-10 03:24:40|78.06|76.96|77.98|76.88|78.06|76.96|77.97|76.87|15
1652153090000|2022-05-10 03:24:50|77.97|76.87|77.96|76.86|78|76.9|77.91|76.81|18
1652153100000|2022-05-10 03:25:00|77.98|76.88|78.16|77.06|78.2|77.1|77.98|76.88|27
1652153110000|2022-05-10 03:25:10|78.2|77.1|78.25|77.15|78.28|77.18|78.17|77.07|26
1652153120000|2022-05-10 03:25:20|78.26|77.16|78.22|77.12|78.3|77.2|78.2|77.1|21
1652153130000|2022-05-10 03:25:30|78.21|77.11|78.24|77.14|78.28|77.18|78.21|77.11|23
1652153140000|2022-05-10 03:25:40|78.22|77.12|78.21|77.11|78.22|77.12|78.17|77.07|13
1652153150000|2022-05-10 03:25:50|78.19|77.09|78.12|77.02|78.21|77.11|78.11|77.01|16
1652153160000|2022-05-10 03:26:00|78.13|77.03|78.22|77.12|78.22|77.12|78.13|77.03|15
1652153170000|2022-05-10 03:26:10|78.21|77.11|78.3|77.2|78.32|77.22|78.18|77.08|19
1652153180000|2022-05-10 03:26:20|78.32|77.22|78.52|77.42|78.53|77.43|78.32|77.22|20
1652153190000|2022-05-10 03:26:30|78.49|77.39|78.44|77.34|78.51|77.41|78.41|77.31|29
1652153200000|2022-05-10 03:26:40|78.43|77.33|78.42|77.32|78.44|77.34|78.4|77.3|12
1652153210000|2022-05-10 03:26:50|78.41|77.31|78.3|77.2|78.42|77.32|78.3|77.2|14
1652153220000|2022-05-10 03:27:00|78.29|77.19|78.32|77.22|78.33|77.23|78.26|77.16|23
1652153230000|2022-05-10 03:27:10|78.3|77.2|78.3|77.2|78.32|77.22|78.28|77.18|19
1652153240000|2022-05-10 03:27:20|78.28|77.18|78.12|77.02|78.29|77.19|78.11|77.01|19
1652153250000|2022-05-10 03:27:30|78.13|77.03|78.15|77.05|78.15|77.05|78.11|77.01|12
1652153260000|2022-05-10 03:27:40|78.17|77.07|78.38|77.28|78.39|77.29|78.17|77.07|31
1652153270000|2022-05-10 03:27:50|78.36|77.26|78.38|77.28|78.41|77.31|78.33|77.23|32
1652153280000|2022-05-10 03:28:00|78.4|77.3|78.44|77.34|78.46|77.36|78.4|77.3|18
1652153290000|2022-05-10 03:28:10|78.45|77.35|78.35|77.25|78.53|77.43|78.35|77.25|29
1652153300000|2022-05-10 03:28:20|78.33|77.23|78.19|77.09|78.33|77.23|78.19|77.09|23
1652153310000|2022-05-10 03:28:30|78.18|77.08|78.2|77.1|78.2|77.1|78.13|77.03|16
1652153320000|2022-05-10 03:28:40|78.19|77.09|78.23|77.13|78.24|77.14|78.18|77.08|14
1652153330000|2022-05-10 03:28:50|78.22|77.12|78.24|77.14|78.25|77.15|78.22|77.12|13
1652153340000|2022-05-10 03:29:00|78.23|77.13|78.15|77.05|78.26|77.16|78.15|77.05|18
1652153350000|2022-05-10 03:29:10|78.14|77.04|78.13|77.03|78.14|77.04|78.04|76.94|20
1652153360000|2022-05-10 03:29:20|78.12|77.02|78.03|76.93|78.12|77.02|78.03|76.93|21
1652153370000|2022-05-10 03:29:30|78.02|76.92|77.91|76.81|78.02|76.92|77.88|76.78|19
1652153380000|2022-05-10 03:29:40|77.93|76.83|78.04|76.94|78.04|76.94|77.9|76.8|16
1652153390000|2022-05-10 03:29:50|78.03|76.93|78.05|76.95|78.05|76.95|78.03|76.93|12
1652153400000|2022-05-10 03:30:00|78.06|76.96|77.97|76.87|78.06|76.96|77.97|76.87|14
1652153410000|2022-05-10 03:30:10|77.95|76.85|77.94|76.84|77.99|76.89|77.91|76.81|19
1652153420000|2022-05-10 03:30:20|77.92|76.82|77.94|76.84|77.94|76.84|77.86|76.76|14
1652153430000|2022-05-10 03:30:30|77.93|76.83|77.92|76.82|77.98|76.88|77.91|76.81|18
1652153440000|2022-05-10 03:30:40|77.93|76.83|78.11|77.01|78.11|77.01|77.92|76.82|23
1652153450000|2022-05-10 03:30:50|78.1|77|78.11|77.01|78.14|77.04|78.09|76.99|15
1652153460000|2022-05-10 03:31:00|78.12|77.02|78.19|77.09|78.2|77.1|78.1|77|18
1652153470000|2022-05-10 03:31:10|78.2|77.1|78.13|77.03|78.2|77.1|78.12|77.02|17
1652153480000|2022-05-10 03:31:20|78.14|77.04|78.22|77.12|78.24|77.14|78.14|77.04|10
1652153490000|2022-05-10 03:31:30|78.23|77.13|78.31|77.21|78.31|77.21|78.22|77.12|8
1652153500000|2022-05-10 03:31:40|78.32|77.22|78.29|77.19|78.32|77.22|78.27|77.17|9
1652153510000|2022-05-10 03:31:50|78.28|77.18|78.27|77.17|78.3|77.2|78.21|77.11|16
1652153520000|2022-05-10 03:32:00|78.29|77.19|78.13|77.03|78.3|77.2|78.13|77.03|21
1652153530000|2022-05-10 03:32:10|78.12|77.02|78.11|77.01|78.14|77.04|78.08|76.98|17
1652153540000|2022-05-10 03:32:20|78.1|77|78.11|77.01|78.13|77.03|78.1|77|10
1652153550000|2022-05-10 03:32:30|78.1|77|78.09|76.99|78.12|77.02|78.07|76.97|14
1652153560000|2022-05-10 03:32:40|78.1|77|78.08|76.98|78.11|77.01|78.07|76.97|17
1652153570000|2022-05-10 03:32:50|78.07|76.97|78.14|77.04|78.21|77.11|78.07|76.97|16
1652153580000|2022-05-10 03:33:00|78.15|77.05|78.28|77.18|78.29|77.19|78.15|77.05|27
1652153590000|2022-05-10 03:33:10|78.29|77.19|78.33|77.23|78.33|77.23|78.29|77.19|14
1652153600000|2022-05-10 03:33:20|78.36|77.26|78.36|77.26|78.39|77.29|78.32|77.22|21
1652153610000|2022-05-10 03:33:30|78.38|77.28|78.34|77.24|78.4|77.3|78.34|77.24|18
1652153620000|2022-05-10 03:33:40|78.33|77.23|78.45|77.35|78.5|77.4|78.33|77.23|21
1652153630000|2022-05-10 03:33:50|78.44|77.34|78.42|77.32|78.44|77.34|78.41|77.31|10
1652153640000|2022-05-10 03:34:00|78.41|77.31|78.43|77.33|78.43|77.33|78.39|77.29|12
1652153650000|2022-05-10 03:34:10|78.44|77.34|78.52|77.42|78.52|77.42|78.44|77.34|12
1652153660000|2022-05-10 03:34:20|78.53|77.43|78.53|77.43|78.54|77.44|78.52|77.42|5
1652153670000|2022-05-10 03:34:30|78.52|77.42|78.31|77.21|78.52|77.42|78.3|77.2|18
1652153680000|2022-05-10 03:34:40|78.32|77.22|78.31|77.21|78.35|77.25|78.3|77.2|22
1652153690000|2022-05-10 03:34:50|78.3|77.2|78.33|77.23|78.33|77.23|78.28|77.18|13
1652153700000|2022-05-10 03:35:00|78.34|77.24|78.37|77.27|78.43|77.33|78.34|77.24|15
1652153710000|2022-05-10 03:35:10|78.35|77.25|78.26|77.16|78.35|77.25|78.26|77.16|27
1652153720000|2022-05-10 03:35:20|78.24|77.14|78.27|77.17|78.3|77.2|78.22|77.12|25
1652153730000|2022-05-10 03:35:30|78.26|77.16|78.27|77.17|78.31|77.21|78.24|77.14|25
1652153740000|2022-05-10 03:35:40|78.28|77.18|78.47|77.37|78.5|77.4|78.27|77.17|23
1652153750000|2022-05-10 03:35:50|78.5|77.4|78.49|77.39|78.5|77.4|78.43|77.33|19
1652153760000|2022-05-10 03:36:00|78.5|77.4|78.51|77.41|78.51|77.41|78.37|77.27|27
1652153770000|2022-05-10 03:36:10|78.5|77.4|78.67|77.57|78.67|77.57|78.5|77.4|22
1652153780000|2022-05-10 03:36:20|78.69|77.59|78.74|77.64|78.74|77.64|78.67|77.57|19
1652153790000|2022-05-10 03:36:30|78.73|77.63|78.84|77.74|78.91|77.81|78.73|77.63|23
1652153800000|2022-05-10 03:36:40|78.83|77.73|78.92|77.82|78.94|77.84|78.82|77.72|21
1652153810000|2022-05-10 03:36:50|78.89|77.79|78.83|77.73|78.91|77.81|78.83|77.73|24
1652153820000|2022-05-10 03:37:00|78.84|77.74|78.8|77.7|78.92|77.82|78.8|77.7|22
1652153830000|2022-05-10 03:37:10|78.82|77.72|78.86|77.76|78.89|77.79|78.8|77.7|24
1652153840000|2022-05-10 03:37:20|78.87|77.77|78.88|77.78|78.9|77.8|78.83|77.73|29
1652153850000|2022-05-10 03:37:30|78.84|77.74|78.88|77.78|78.91|77.81|78.81|77.71|23
1652153860000|2022-05-10 03:37:40|78.89|77.79|78.91|77.81|78.91|77.81|78.86|77.76|16
1652153870000|2022-05-10 03:37:50|78.92|77.82|78.82|77.72|78.93|77.83|78.82|77.72|17
1652153880000|2022-05-10 03:38:00|78.81|77.71|78.9|77.8|78.92|77.82|78.81|77.71|17
1652153890000|2022-05-10 03:38:10|78.91|77.81|78.55|77.45|78.91|77.81|78.55|77.45|23
1652153900000|2022-05-10 03:38:20|78.56|77.46|78.57|77.47|78.58|77.48|78.41|77.31|28
1652153910000|2022-05-10 03:38:30|78.59|77.49|78.64|77.54|78.64|77.54|78.56|77.46|19
1652153920000|2022-05-10 03:38:40|78.66|77.56|78.62|77.52|78.7|77.6|78.6|77.5|19
1652153930000|2022-05-10 03:38:50|78.61|77.51|78.49|77.39|78.64|77.54|78.49|77.39|22
1652153940000|2022-05-10 03:39:00|78.5|77.4|78.59|77.49|78.59|77.49|78.45|77.35|25
1652153950000|2022-05-10 03:39:10|78.58|77.48|78.45|77.35|78.63|77.53|78.43|77.33|25
1652153960000|2022-05-10 03:39:20|78.42|77.32|78.46|77.36|78.5|77.4|78.42|77.32|16
1652153970000|2022-05-10 03:39:30|78.49|77.39|78.45|77.35|78.5|77.4|78.39|77.29|27
1652153980000|2022-05-10 03:39:40|78.48|77.38|78.47|77.37|78.5|77.4|78.45|77.35|23
1652153990000|2022-05-10 03:39:50|78.46|77.36|78.41|77.31|78.46|77.36|78.41|77.31|4
1652154000000|2022-05-10 03:40:00|78.4|77.3|78.37|77.27|78.47|77.37|78.37|77.27|26
1652154010000|2022-05-10 03:40:10|78.38|77.28|78.49|77.39|78.49|77.39|78.37|77.27|17
1652154020000|2022-05-10 03:40:20|78.5|77.4|78.6|77.5|78.62|77.52|78.5|77.4|24
1652154030000|2022-05-10 03:40:30|78.59|77.49|78.6|77.5|78.61|77.51|78.59|77.49|17
1652154040000|2022-05-10 03:40:40|78.61|77.51|78.72|77.62|78.72|77.62|78.61|77.51|25
1652154050000|2022-05-10 03:40:50|78.71|77.61|78.72|77.62|78.72|77.62|78.69|77.59|14
1652154060000|2022-05-10 03:41:00|78.73|77.63|78.81|77.71|78.87|77.77|78.73|77.63|23
1652154070000|2022-05-10 03:41:10|78.79|77.69|78.81|77.71|78.83|77.73|78.78|77.68|25
1652154080000|2022-05-10 03:41:20|78.83|77.73|78.69|77.59|78.87|77.77|78.69|77.59|21
1652154090000|2022-05-10 03:41:30|78.68|77.58|78.5|77.4|78.7|77.6|78.48|77.38|21
1652154100000|2022-05-10 03:41:40|78.49|77.39|78.42|77.32|78.49|77.39|78.32|77.22|30
1652154110000|2022-05-10 03:41:50|78.43|77.33|78.42|77.32|78.51|77.41|78.41|77.31|19
1652154120000|2022-05-10 03:42:00|78.41|77.31|78.4|77.3|78.42|77.32|78.33|77.23|27
1652154130000|2022-05-10 03:42:10|78.39|77.29|78.28|77.18|78.39|77.29|78.28|77.18|25
1652154140000|2022-05-10 03:42:20|78.3|77.2|78.18|77.08|78.34|77.24|78.15|77.05|27
1652154150000|2022-05-10 03:42:30|78.19|77.09|78.28|77.18|78.28|77.18|78.13|77.03|29
1652154160000|2022-05-10 03:42:40|78.29|77.19|78.38|77.28|78.38|77.28|78.19|77.09|24
1652154170000|2022-05-10 03:42:50|78.39|77.29|78.36|77.26|78.42|77.32|78.32|77.22|20
1652154180000|2022-05-10 03:43:00|78.35|77.25|78.34|77.24|78.39|77.29|78.3|77.2|24
1652154190000|2022-05-10 03:43:10|78.32|77.22|78.21|77.11|78.32|77.22|78.18|77.08|20
1652154200000|2022-05-10 03:43:20|78.2|77.1|78.21|77.11|78.22|77.12|78.16|77.06|25
1652154210000|2022-05-10 03:43:30|78.22|77.12|78.25|77.15|78.28|77.18|78.2|77.1|26
1652154220000|2022-05-10 03:43:40|78.21|77.11|78.23|77.13|78.23|77.13|78.19|77.09|11
1652154230000|2022-05-10 03:43:50|78.21|77.11|78.2|77.1|78.24|77.14|78.2|77.1|13
1652154240000|2022-05-10 03:44:00|78.17|77.07|78.09|76.99|78.17|77.07|78.06|76.96|24
1652154250000|2022-05-10 03:44:10|78.1|77|78.45|77.35|78.48|77.38|78.1|77|27
1652154260000|2022-05-10 03:44:20|78.48|77.38|78.63|77.53|78.65|77.55|78.48|77.38|21
1652154270000|2022-05-10 03:44:30|78.61|77.51|78.84|77.74|78.86|77.76|78.61|77.51|24
1652154280000|2022-05-10 03:44:40|78.85|77.75|78.92|77.82|78.93|77.83|78.85|77.75|24
1652154290000|2022-05-10 03:44:50|78.93|77.83|78.68|77.58|78.94|77.84|78.68|77.58|27
1652154300000|2022-05-10 03:45:00|78.7|77.6|78.75|77.65|78.75|77.65|78.68|77.58|13
1652154310000|2022-05-10 03:45:10|78.76|77.66|78.78|77.68|78.83|77.73|78.72|77.62|28
1652154320000|2022-05-10 03:45:20|78.8|77.7|78.81|77.71|78.82|77.72|78.77|77.67|19
1652154330000|2022-05-10 03:45:30|78.8|77.7|78.61|77.51|78.81|77.71|78.6|77.5|23
1652154340000|2022-05-10 03:45:40|78.6|77.5|78.91|77.81|78.91|77.81|78.6|77.5|27
1652154350000|2022-05-10 03:45:50|78.92|77.82|78.93|77.83|79.01|77.91|78.9|77.8|30
1652154360000|2022-05-10 03:46:00|78.92|77.82|79.03|77.93|79.1|78|78.92|77.82|27
1652154370000|2022-05-10 03:46:10|79.04|77.94|79|77.9|79.05|77.95|79|77.9|26
1652154380000|2022-05-10 03:46:20|79.01|77.91|79|77.9|79.02|77.92|78.99|77.89|17
1652154390000|2022-05-10 03:46:30|78.99|77.89|78.94|77.84|78.99|77.89|78.91|77.81|12
1652154400000|2022-05-10 03:46:40|78.95|77.85|79.02|77.92|79.04|77.94|78.95|77.85|10
1652154410000|2022-05-10 03:46:50|78.99|77.89|79.02|77.92|79.02|77.92|78.94|77.84|16
1652154420000|2022-05-10 03:47:00|79.01|77.91|78.96|77.86|79.01|77.91|78.92|77.82|16
1652154430000|2022-05-10 03:47:10|78.97|77.87|78.94|77.84|78.97|77.87|78.89|77.79|16
1652154440000|2022-05-10 03:47:20|78.93|77.83|78.94|77.84|78.95|77.85|78.93|77.83|12
1652154450000|2022-05-10 03:47:30|78.93|77.83|78.9|77.8|78.93|77.83|78.84|77.74|17
1652154460000|2022-05-10 03:47:40|78.92|77.82|79.07|77.97|79.08|77.98|78.92|77.82|17
1652154470000|2022-05-10 03:47:50|79.06|77.96|79.07|77.97|79.09|77.99|79.01|77.91|19
1652154480000|2022-05-10 03:48:00|79.08|77.98|79.11|78.01|79.16|78.06|79.07|77.97|17
1652154490000|2022-05-10 03:48:10|79.1|78|79.1|78|79.12|78.02|79.07|77.97|14
1652154500000|2022-05-10 03:48:20|79.09|77.99|78.89|77.79|79.11|78.01|78.89|77.79|24
1652154510000|2022-05-10 03:48:30|78.9|77.8|78.88|77.78|78.9|77.8|78.83|77.73|22
1652154520000|2022-05-10 03:48:40|78.89|77.79|78.68|77.58|78.89|77.79|78.68|77.58|21
1652154530000|2022-05-10 03:48:50|78.69|77.59|78.71|77.61|78.77|77.67|78.6|77.5|27
1652154540000|2022-05-10 03:49:00|78.7|77.6|78.83|77.73|78.85|77.75|78.68|77.58|23
1652154550000|2022-05-10 03:49:10|78.84|77.74|78.67|77.57|78.89|77.79|78.67|77.57|23
1652154560000|2022-05-10 03:49:20|78.68|77.58|78.67|77.57|78.7|77.6|78.62|77.52|28
1652154570000|2022-05-10 03:49:30|78.65|77.55|78.79|77.69|78.79|77.69|78.61|77.51|22
1652154580000|2022-05-10 03:49:40|78.8|77.7|78.98|77.88|78.98|77.88|78.78|77.68|28
1652154590000|2022-05-10 03:49:50|78.99|77.89|78.95|77.85|79.09|77.99|78.9|77.8|24
1652154600000|2022-05-10 03:50:00|78.94|77.84|79.07|77.97|79.09|77.99|78.94|77.84|22
1652154610000|2022-05-10 03:50:10|79.08|77.98|79.1|78|79.12|78.02|79.08|77.98|12
1652154620000|2022-05-10 03:50:20|79.11|78.01|79|77.9|79.11|78.01|79|77.9|17
1652154630000|2022-05-10 03:50:30|79.01|77.91|79.08|77.98|79.08|77.98|78.99|77.89|27
1652154640000|2022-05-10 03:50:40|79.05|77.95|79.07|77.97|79.1|78|79.02|77.92|16
1652154650000|2022-05-10 03:50:50|79.08|77.98|79.14|78.04|79.14|78.04|78.99|77.89|22
1652154660000|2022-05-10 03:51:00|79.15|78.05|79.05|77.95|79.15|78.05|79.03|77.93|20
1652154670000|2022-05-10 03:51:10|79.03|77.93|78.93|77.83|79.03|77.93|78.88|77.78|15
1652154680000|2022-05-10 03:51:20|78.94|77.84|79.01|77.91|79.01|77.91|78.93|77.83|14
1652154690000|2022-05-10 03:51:30|79|77.9|79.03|77.93|79.03|77.93|78.98|77.88|15
1652154700000|2022-05-10 03:51:40|79.06|77.96|79.02|77.92|79.06|77.96|79.01|77.91|14
1652154710000|2022-05-10 03:51:50|79.01|77.91|79.04|77.94|79.06|77.96|79.01|77.91|12
1652154720000|2022-05-10 03:52:00|79.06|77.96|79.04|77.94|79.06|77.96|79|77.9|18
1652154730000|2022-05-10 03:52:10|79.05|77.95|79.22|78.12|79.27|78.17|79.05|77.95|21
1652154740000|2022-05-10 03:52:20|79.2|78.1|79.25|78.15|79.25|78.15|79.18|78.08|21
1652154750000|2022-05-10 03:52:30|79.23|78.13|79.29|78.19|79.29|78.19|79.19|78.09|22
1652154760000|2022-05-10 03:52:40|79.3|78.2|79.28|78.18|79.31|78.21|79.28|78.18|16
1652154770000|2022-05-10 03:52:50|79.29|78.19|79.11|78.01|79.31|78.21|79.11|78.01|24
1652154780000|2022-05-10 03:53:00|79.1|78|79.08|77.98|79.12|78.02|79.01|77.91|27
1652154790000|2022-05-10 03:53:10|79.06|77.96|79.06|77.96|79.11|78.01|79.04|77.94|25
1652154800000|2022-05-10 03:53:20|79.05|77.95|79.06|77.96|79.11|78.01|79.02|77.92|19
1652154810000|2022-05-10 03:53:30|79.05|77.95|79.02|77.92|79.07|77.97|79.01|77.91|11
1652154820000|2022-05-10 03:53:40|79.03|77.93|79.02|77.92|79.04|77.94|79.01|77.91|8
1652154830000|2022-05-10 03:53:50|79.03|77.93|79.02|77.92|79.04|77.94|78.98|77.88|15
1652154840000|2022-05-10 03:54:00|79.01|77.91|78.93|77.83|79.05|77.95|78.93|77.83|13
1652154850000|2022-05-10 03:54:10|78.97|77.87|79.13|78.03|79.19|78.09|78.97|77.87|28
1652154860000|2022-05-10 03:54:20|79.12|78.02|79.01|77.91|79.12|78.02|79|77.9|22
1652154870000|2022-05-10 03:54:30|79|77.9|79.08|77.98|79.08|77.98|79|77.9|18
1652154880000|2022-05-10 03:54:40|79.09|77.99|79.11|78.01|79.13|78.03|79.09|77.99|10
1652154890000|2022-05-10 03:54:50|79.1|78|79.14|78.04|79.14|78.04|79.1|78|11
1652154900000|2022-05-10 03:55:00|79.15|78.05|79.17|78.07|79.2|78.1|79.11|78.01|20
1652154910000|2022-05-10 03:55:10|79.16|78.06|79.14|78.04|79.16|78.06|79.04|77.94|16
1652154920000|2022-05-10 03:55:20|79.16|78.06|79.22|78.12|79.23|78.13|79.16|78.06|15
1652154930000|2022-05-10 03:55:30|79.23|78.13|79.28|78.18|79.28|78.18|79.22|78.12|7
1652154940000|2022-05-10 03:55:40|79.27|78.17|79.24|78.14|79.31|78.21|79.23|78.13|23
1652154950000|2022-05-10 03:55:50|79.25|78.15|79.3|78.2|79.32|78.22|79.23|78.13|14
1652154960000|2022-05-10 03:56:00|79.31|78.21|79.32|78.22|79.33|78.23|79.28|78.18|15
1652154970000|2022-05-10 03:56:10|79.31|78.21|79.32|78.22|79.32|78.22|79.29|78.19|13
1652154980000|2022-05-10 03:56:20|79.33|78.23|79.16|78.06|79.33|78.23|79.16|78.06|18
1652154990000|2022-05-10 03:56:30|79.15|78.05|79.24|78.14|79.24|78.14|79.12|78.02|23
1652155000000|2022-05-10 03:56:40|79.25|78.15|79.19|78.09|79.26|78.16|79.18|78.08|21
1652155010000|2022-05-10 03:56:50|79.18|78.08|79.17|78.07|79.2|78.1|79.13|78.03|18
1652155020000|2022-05-10 03:57:00|79.19|78.09|79.04|77.94|79.19|78.09|79|77.9|24
1652155030000|2022-05-10 03:57:10|79.05|77.95|79.03|77.93|79.05|77.95|79|77.9|21
1652155040000|2022-05-10 03:57:20|79.02|77.92|79.21|78.11|79.24|78.14|79.02|77.92|28
1652155050000|2022-05-10 03:57:30|79.23|78.13|79.29|78.19|79.32|78.22|79.21|78.11|22
1652155060000|2022-05-10 03:57:40|79.3|78.2|79.28|78.18|79.3|78.2|79.24|78.14|10
1652155070000|2022-05-10 03:57:50|79.29|78.19|79.32|78.22|79.32|78.22|79.27|78.17|15
1652155080000|2022-05-10 03:58:00|79.31|78.21|79.17|78.07|79.31|78.21|79.17|78.07|14
1652155090000|2022-05-10 03:58:10|79.15|78.05|79.23|78.13|79.24|78.14|79.14|78.04|13
1652155100000|2022-05-10 03:58:20|79.21|78.11|79.13|78.03|79.22|78.12|79.13|78.03|13
1652155110000|2022-05-10 03:58:30|79.1|78|79.14|78.04|79.17|78.07|79.1|78|22
1652155120000|2022-05-10 03:58:40|79.13|78.03|79.13|78.03|79.13|78.03|79.1|78|4
1652155130000|2022-05-10 03:58:50|79.12|78.02|79.08|77.98|79.12|78.02|79.07|77.97|8
1652155140000|2022-05-10 03:59:00|79.07|77.97|79|77.9|79.09|77.99|79|77.9|25
1652155150000|2022-05-10 03:59:10|78.93|77.83|78.99|77.89|79|77.9|78.91|77.81|16
1652155160000|2022-05-10 03:59:20|78.98|77.88|78.9|77.8|78.98|77.88|78.87|77.77|22
1652155170000|2022-05-10 03:59:30|78.89|77.79|78.79|77.69|78.9|77.8|78.79|77.69|18
1652155180000|2022-05-10 03:59:40|78.78|77.68|78.71|77.61|78.79|77.69|78.7|77.6|24
1652155190000|2022-05-10 03:59:50|78.7|77.6|78.72|77.62|78.73|77.63|78.67|77.57|18
1652155200000|2022-05-10 04:00:00|78.73|77.63|78.8|77.7|78.89|77.79|78.71|77.61|27
1652155210000|2022-05-10 04:00:10|78.81|77.71|78.6|77.5|78.81|77.71|78.6|77.5|19
1652155220000|2022-05-10 04:00:20|78.59|77.49|78.58|77.48|78.62|77.52|78.5|77.4|28
1652155230000|2022-05-10 04:00:30|78.59|77.49|78.48|77.38|78.59|77.49|78.45|77.35|20
1652155240000|2022-05-10 04:00:40|78.49|77.39|78.3|77.2|78.49|77.39|78.3|77.2|26
1652155250000|2022-05-10 04:00:50|78.29|77.19|78.48|77.38|78.5|77.4|78.29|77.19|22
1652155260000|2022-05-10 04:01:00|78.49|77.39|78.4|77.3|78.53|77.43|78.38|77.28|25
1652155270000|2022-05-10 04:01:10|78.38|77.28|78.43|77.33|78.44|77.34|78.34|77.24|23
1652155280000|2022-05-10 04:01:20|78.46|77.36|78.59|77.49|78.63|77.53|78.46|77.36|23
1652155290000|2022-05-10 04:01:30|78.6|77.5|78.6|77.5|78.63|77.53|78.58|77.48|22
1652155300000|2022-05-10 04:01:40|78.58|77.48|78.47|77.37|78.6|77.5|78.46|77.36|20
1652155310000|2022-05-10 04:01:50|78.46|77.36|78.61|77.51|78.62|77.52|78.46|77.36|25
1652155320000|2022-05-10 04:02:00|78.62|77.52|78.78|77.68|78.78|77.68|78.61|77.51|22
1652155330000|2022-05-10 04:02:10|78.75|77.65|78.71|77.61|78.75|77.65|78.68|77.58|18
1652155340000|2022-05-10 04:02:20|78.73|77.63|78.81|77.71|78.82|77.72|78.73|77.63|20
1652155350000|2022-05-10 04:02:30|78.8|77.7|78.78|77.68|78.86|77.76|78.78|77.68|18
1652155360000|2022-05-10 04:02:40|78.77|77.67|78.96|77.86|78.96|77.86|78.77|77.67|20
1652155370000|2022-05-10 04:02:50|78.97|77.87|78.93|77.83|79.02|77.92|78.92|77.82|24
1652155380000|2022-05-10 04:03:00|78.92|77.82|78.9|77.8|78.92|77.82|78.88|77.78|14
1652155390000|2022-05-10 04:03:10|78.92|77.82|78.81|77.71|78.93|77.83|78.8|77.7|22
1652155400000|2022-05-10 04:03:20|78.8|77.7|78.82|77.72|78.83|77.73|78.8|77.7|16
1652155410000|2022-05-10 04:03:30|78.81|77.71|78.81|77.71|78.82|77.72|78.79|77.69|6
1652155420000|2022-05-10 04:03:40|78.8|77.7|78.79|77.69|78.82|77.72|78.76|77.66|18
1652155430000|2022-05-10 04:03:50|78.8|77.7|78.75|77.65|78.8|77.7|78.75|77.65|12
1652155440000|2022-05-10 04:04:00|78.76|77.66|78.98|77.88|79.01|77.91|78.75|77.65|24
1652155450000|2022-05-10 04:04:10|78.99|77.89|78.93|77.83|78.99|77.89|78.9|77.8|20
1652155460000|2022-05-10 04:04:20|78.96|77.86|79|77.9|79.02|77.92|78.96|77.86|18
1652155470000|2022-05-10 04:04:30|78.99|77.89|79.02|77.92|79.03|77.93|78.98|77.88|24
1652155480000|2022-05-10 04:04:40|79.03|77.93|79.03|77.93|79.1|78|79.03|77.93|19
1652155490000|2022-05-10 04:04:50|79.01|77.91|78.99|77.89|79.01|77.91|78.88|77.78|26
1652155500000|2022-05-10 04:05:00|79|77.9|79.11|78.01|79.16|78.06|78.99|77.89|20
1652155510000|2022-05-10 04:05:10|79.12|78.02|79.13|78.03|79.25|78.15|79.11|78.01|28
1652155520000|2022-05-10 04:05:20|79.12|78.02|78.97|77.87|79.12|78.02|78.93|77.83|22
1652155530000|2022-05-10 04:05:30|78.98|77.88|78.96|77.86|79|77.9|78.92|77.82|20
1652155540000|2022-05-10 04:05:40|78.92|77.82|79|77.9|79.01|77.91|78.9|77.8|20
1652155550000|2022-05-10 04:05:50|78.98|77.88|79.09|77.99|79.1|78|78.94|77.84|24
1652155560000|2022-05-10 04:06:00|79.1|78|79.11|78.01|79.11|78.01|79.06|77.96|21
1652155570000|2022-05-10 04:06:10|79.1|78|79.33|78.23|79.33|78.23|79.1|78|31
1652155580000|2022-05-10 04:06:20|79.32|78.22|79.4|78.3|79.4|78.3|79.31|78.21|21
1652155590000|2022-05-10 04:06:30|79.39|78.29|79.42|78.32|79.43|78.33|79.39|78.29|14
1652155600000|2022-05-10 04:06:40|79.44|78.34|79.42|78.32|79.48|78.38|79.4|78.3|26
1652155610000|2022-05-10 04:06:50|79.43|78.33|79.43|78.33|79.5|78.4|79.41|78.31|21
1652155620000|2022-05-10 04:07:00|79.42|78.32|79.39|78.29|79.5|78.4|79.39|78.29|23
1652155630000|2022-05-10 04:07:10|79.37|78.27|79.31|78.21|79.38|78.28|79.28|78.18|17
1652155640000|2022-05-10 04:07:20|79.34|78.24|79.41|78.31|79.51|78.41|79.34|78.24|28
1652155650000|2022-05-10 04:07:30|79.42|78.32|79.39|78.29|79.42|78.32|79.29|78.19|24
1652155660000|2022-05-10 04:07:40|79.4|78.3|79.33|78.23|79.4|78.3|79.31|78.21|21
1652155670000|2022-05-10 04:07:50|79.31|78.21|79.24|78.14|79.33|78.23|79.23|78.13|26
1652155680000|2022-05-10 04:08:00|79.23|78.13|79.32|78.22|79.41|78.31|79.23|78.13|28
1652155690000|2022-05-10 04:08:10|79.33|78.23|79.4|78.3|79.4|78.3|79.33|78.23|20
1652155700000|2022-05-10 04:08:20|79.41|78.31|79.39|78.29|79.41|78.31|79.33|78.23|23
1652155710000|2022-05-10 04:08:30|79.4|78.3|79.51|78.41|79.51|78.41|79.39|78.29|16
1652155720000|2022-05-10 04:08:40|79.52|78.42|79.53|78.43|79.53|78.43|79.47|78.37|19
1652155730000|2022-05-10 04:08:50|79.5|78.4|79.67|78.57|79.68|78.58|79.46|78.36|19
1652155740000|2022-05-10 04:09:00|79.63|78.53|79.77|78.67|79.77|78.67|79.63|78.53|27
1652155750000|2022-05-10 04:09:10|79.78|78.68|79.98|78.88|79.98|78.88|79.78|78.68|22
1652155760000|2022-05-10 04:09:20|79.96|78.86|79.92|78.82|79.97|78.87|79.84|78.74|20
1652155770000|2022-05-10 04:09:30|79.93|78.83|80|78.9|80.06|78.96|79.81|78.71|30
1652155780000|2022-05-10 04:09:40|79.99|78.89|80.01|78.91|80.03|78.93|79.91|78.81|27
1652155790000|2022-05-10 04:09:50|80.02|78.92|80.01|78.91|80.04|78.94|79.97|78.87|17
1652155800000|2022-05-10 04:10:00|80.02|78.92|80.04|78.94|80.08|78.98|80.01|78.91|20
1652155810000|2022-05-10 04:10:10|80.03|78.93|79.86|78.76|80.03|78.93|79.81|78.71|23
1652155820000|2022-05-10 04:10:20|79.87|78.77|79.79|78.69|79.88|78.78|79.79|78.69|20
1652155830000|2022-05-10 04:10:30|79.78|78.68|79.88|78.78|79.88|78.78|79.75|78.65|22
1652155840000|2022-05-10 04:10:40|79.89|78.79|79.92|78.82|79.94|78.84|79.88|78.78|13
1652155850000|2022-05-10 04:10:50|79.91|78.81|79.84|78.74|79.94|78.84|79.84|78.74|20
1652155860000|2022-05-10 04:11:00|79.86|78.76|79.89|78.79|79.94|78.84|79.84|78.74|27
1652155870000|2022-05-10 04:11:10|79.86|78.76|79.91|78.81|79.93|78.83|79.86|78.76|25
1652155880000|2022-05-10 04:11:20|79.92|78.82|80|78.9|80.04|78.94|79.89|78.79|25
1652155890000|2022-05-10 04:11:30|80.02|78.92|80.13|79.03|80.17|79.07|80.02|78.92|16
1652155900000|2022-05-10 04:11:40|80.14|79.04|80.02|78.92|80.14|79.04|80.01|78.91|17
1652155910000|2022-05-10 04:11:50|80.01|78.91|79.9|78.8|80.09|78.99|79.9|78.8|22
1652155920000|2022-05-10 04:12:00|79.92|78.82|80|78.9|80.02|78.92|79.91|78.81|21
1652155930000|2022-05-10 04:12:10|79.99|78.89|79.95|78.85|80.01|78.91|79.91|78.81|24
1652155940000|2022-05-10 04:12:20|79.94|78.84|79.91|78.81|79.94|78.84|79.88|78.78|23
1652155950000|2022-05-10 04:12:30|79.89|78.79|80.03|78.93|80.03|78.93|79.89|78.79|17
1652155960000|2022-05-10 04:12:40|80.02|78.92|79.81|78.71|80.04|78.94|79.81|78.71|22
1652155970000|2022-05-10 04:12:50|79.83|78.73|79.84|78.74|79.9|78.8|79.83|78.73|27
1652155980000|2022-05-10 04:13:00|79.85|78.75|79.95|78.85|79.95|78.85|79.85|78.75|26
1652155990000|2022-05-10 04:13:10|79.96|78.86|80|78.9|80|78.9|79.85|78.75|26
1652156000000|2022-05-10 04:13:20|80.01|78.91|79.93|78.83|80.01|78.91|79.91|78.81|22
1652156010000|2022-05-10 04:13:30|79.92|78.82|79.91|78.81|79.92|78.82|79.88|78.78|12
1652156020000|2022-05-10 04:13:40|79.88|78.78|79.66|78.56|79.9|78.8|79.66|78.56|25
1652156030000|2022-05-10 04:13:50|79.65|78.55|79.72|78.62|79.72|78.62|79.65|78.55|18
1652156040000|2022-05-10 04:14:00|79.7|78.6|79.8|78.7|79.81|78.71|79.69|78.59|20
1652156050000|2022-05-10 04:14:10|79.81|78.71|79.82|78.72|79.89|78.79|79.81|78.71|18
1652156060000|2022-05-10 04:14:20|79.81|78.71|79.89|78.79|79.9|78.8|79.8|78.7|23
1652156070000|2022-05-10 04:14:30|79.88|78.78|79.94|78.84|79.94|78.84|79.88|78.78|17
1652156080000|2022-05-10 04:14:40|79.93|78.83|80.03|78.93|80.03|78.93|79.93|78.83|19
1652156090000|2022-05-10 04:14:50|80.02|78.92|79.89|78.79|80.02|78.92|79.86|78.76|27
1652156100000|2022-05-10 04:15:00|79.9|78.8|79.94|78.84|79.94|78.84|79.87|78.77|21
1652156110000|2022-05-10 04:15:10|79.91|78.81|79.94|78.84|79.96|78.86|79.89|78.79|18
1652156120000|2022-05-10 04:15:20|79.95|78.85|80.13|79.03|80.13|79.03|79.94|78.84|21
1652156130000|2022-05-10 04:15:30|80.14|79.04|80.24|79.14|80.24|79.14|80.14|79.04|24
1652156140000|2022-05-10 04:15:40|80.25|79.15|80.18|79.08|80.25|79.15|80.13|79.03|22
1652156150000|2022-05-10 04:15:50|80.19|79.09|80.2|79.1|80.2|79.1|80.1|79|21
1652156160000|2022-05-10 04:16:00|80.22|79.12|80.14|79.04|80.22|79.12|80.12|79.02|21
1652156170000|2022-05-10 04:16:10|80.13|79.03|80.15|79.05|80.18|79.08|80.05|78.95|25
1652156180000|2022-05-10 04:16:20|80.16|79.06|80.14|79.04|80.16|79.06|80.1|79|15
1652156190000|2022-05-10 04:16:30|80.15|79.05|80.2|79.1|80.22|79.12|80.15|79.05|17
1652156200000|2022-05-10 04:16:40|80.21|79.11|80.24|79.14|80.24|79.14|80.2|79.1|8
1652156210000|2022-05-10 04:16:50|80.25|79.15|80.32|79.22|80.32|79.22|80.24|79.14|20
1652156220000|2022-05-10 04:17:00|80.34|79.24|80.47|79.37|80.47|79.37|80.32|79.22|24
1652156230000|2022-05-10 04:17:10|80.46|79.36|80.47|79.37|80.59|79.49|80.44|79.34|26
1652156240000|2022-05-10 04:17:20|80.46|79.36|80.53|79.43|80.54|79.44|80.46|79.36|22
1652156250000|2022-05-10 04:17:30|80.54|79.44|80.56|79.46|80.61|79.51|80.53|79.43|26
1652156260000|2022-05-10 04:17:40|80.55|79.45|80.52|79.42|80.56|79.46|80.51|79.41|17
1652156270000|2022-05-10 04:17:50|80.51|79.41|80.42|79.32|80.52|79.42|80.4|79.3|16
1652156280000|2022-05-10 04:18:00|80.41|79.31|80.37|79.27|80.44|79.34|80.37|79.27|22
1652156290000|2022-05-10 04:18:10|80.39|79.29|80.33|79.23|80.41|79.31|80.31|79.21|21
1652156300000|2022-05-10 04:18:20|80.34|79.24|80.3|79.2|80.37|79.27|80.3|79.2|23
1652156310000|2022-05-10 04:18:30|80.29|79.19|80.18|79.08|80.3|79.2|80.17|79.07|23
1652156320000|2022-05-10 04:18:40|80.17|79.07|80.32|79.22|80.32|79.22|80.17|79.07|23
1652156330000|2022-05-10 04:18:50|80.31|79.21|80.41|79.31|80.41|79.31|80.31|79.21|20
1652156340000|2022-05-10 04:19:00|80.39|79.29|80.22|79.12|80.39|79.29|80.2|79.1|23
1652156350000|2022-05-10 04:19:10|80.23|79.13|80.18|79.08|80.23|79.13|80.07|78.97|23
1652156360000|2022-05-10 04:19:20|80.16|79.06|80.23|79.13|80.27|79.17|80.16|79.06|20
1652156370000|2022-05-10 04:19:30|80.24|79.14|80.34|79.24|80.39|79.29|80.24|79.14|28
1652156380000|2022-05-10 04:19:40|80.36|79.26|80.4|79.3|80.43|79.33|80.36|79.26|25
1652156390000|2022-05-10 04:19:50|80.39|79.29|80.47|79.37|80.47|79.37|80.38|79.28|19
1652156400000|2022-05-10 04:20:00|80.46|79.36|80.42|79.32|80.52|79.42|80.4|79.3|28
1652156410000|2022-05-10 04:20:10|80.43|79.33|80.32|79.22|80.44|79.34|80.31|79.21|27
1652156420000|2022-05-10 04:20:20|80.29|79.19|80.22|79.12|80.3|79.2|80.2|79.1|21
1652156430000|2022-05-10 04:20:30|80.23|79.13|80.23|79.13|80.24|79.14|80.21|79.11|17
1652156440000|2022-05-10 04:20:40|80.24|79.14|80.27|79.17|80.27|79.17|80.2|79.1|19
1652156450000|2022-05-10 04:20:50|80.26|79.16|80.21|79.11|80.27|79.17|80.2|79.1|20
1652156460000|2022-05-10 04:21:00|80.22|79.12|80.31|79.21|80.32|79.22|80.22|79.12|18
1652156470000|2022-05-10 04:21:10|80.32|79.22|80.44|79.34|80.58|79.48|80.31|79.21|25
1652156480000|2022-05-10 04:21:20|80.43|79.33|80.5|79.4|80.5|79.4|80.41|79.31|16
1652156490000|2022-05-10 04:21:30|80.48|79.38|80.42|79.32|80.5|79.4|80.4|79.3|17
1652156500000|2022-05-10 04:21:40|80.43|79.33|80.41|79.31|80.47|79.37|80.41|79.31|15
1652156510000|2022-05-10 04:21:50|80.39|79.29|80.28|79.18|80.4|79.3|80.22|79.12|25
1652156520000|2022-05-10 04:22:00|80.29|79.19|80.19|79.09|80.29|79.19|80.17|79.07|22
1652156530000|2022-05-10 04:22:10|80.2|79.1|80.24|79.14|80.24|79.14|80.19|79.09|14
1652156540000|2022-05-10 04:22:20|80.23|79.13|80.32|79.22|80.32|79.22|80.23|79.13|13
1652156550000|2022-05-10 04:22:30|80.31|79.21|80.23|79.13|80.33|79.23|80.21|79.11|19
1652156560000|2022-05-10 04:22:40|80.22|79.12|80.23|79.13|80.23|79.13|80.21|79.11|16
1652156570000|2022-05-10 04:22:50|80.24|79.14|80.33|79.23|80.33|79.23|80.24|79.14|20
1652156580000|2022-05-10 04:23:00|80.32|79.22|80.2|79.1|80.33|79.23|80.15|79.05|19
1652156590000|2022-05-10 04:23:10|80.19|79.09|80.35|79.25|80.35|79.25|80.17|79.07|21
1652156600000|2022-05-10 04:23:20|80.34|79.24|80.39|79.29|80.41|79.31|80.33|79.23|18
1652156610000|2022-05-10 04:23:30|80.4|79.3|80.41|79.31|80.43|79.33|80.38|79.28|22
1652156620000|2022-05-10 04:23:40|80.42|79.32|80.41|79.31|80.44|79.34|80.33|79.23|22
1652156630000|2022-05-10 04:23:50|80.42|79.32|80.42|79.32|80.44|79.34|80.41|79.31|15
1652156640000|2022-05-10 04:24:00|80.43|79.33|80.4|79.3|80.43|79.33|80.39|79.29|18
1652156650000|2022-05-10 04:24:10|80.39|79.29|80.37|79.27|80.41|79.31|80.32|79.22|25
1652156660000|2022-05-10 04:24:20|80.36|79.26|80.32|79.22|80.4|79.3|80.32|79.22|16
1652156670000|2022-05-10 04:24:30|80.31|79.21|80.32|79.22|80.4|79.3|80.3|79.2|14
1652156680000|2022-05-10 04:24:40|80.31|79.21|80.26|79.16|80.33|79.23|80.24|79.14|16
1652156690000|2022-05-10 04:24:50|80.28|79.18|80.22|79.12|80.28|79.18|80.21|79.11|12
1652156700000|2022-05-10 04:25:00|80.21|79.11|80.22|79.12|80.3|79.2|80.21|79.11|22
1652156710000|2022-05-10 04:25:10|80.21|79.11|80.22|79.12|80.27|79.17|80.2|79.1|17
1652156720000|2022-05-10 04:25:20|80.21|79.11|80.22|79.12|80.23|79.13|80.16|79.06|22
1652156730000|2022-05-10 04:25:30|80.23|79.13|80.38|79.28|80.38|79.28|80.23|79.13|22
1652156740000|2022-05-10 04:25:40|80.39|79.29|80.41|79.31|80.41|79.31|80.36|79.26|23
1652156750000|2022-05-10 04:25:50|80.38|79.28|80.5|79.4|80.51|79.41|80.31|79.21|23
1652156760000|2022-05-10 04:26:00|80.51|79.41|80.51|79.41|80.55|79.45|80.47|79.37|25
1652156770000|2022-05-10 04:26:10|80.52|79.42|80.6|79.5|80.6|79.5|80.51|79.41|23
1652156780000|2022-05-10 04:26:20|80.58|79.48|80.68|79.58|80.68|79.58|80.58|79.48|18
1652156790000|2022-05-10 04:26:30|80.69|79.59|80.68|79.58|80.71|79.61|80.65|79.55|25
1652156800000|2022-05-10 04:26:40|80.67|79.57|80.62|79.52|80.71|79.61|80.61|79.51|17
1652156810000|2022-05-10 04:26:50|80.6|79.5|80.64|79.54|80.67|79.57|80.59|79.49|16
1652156820000|2022-05-10 04:27:00|80.65|79.55|80.58|79.48|80.69|79.59|80.58|79.48|22
1652156830000|2022-05-10 04:27:10|80.57|79.47|80.53|79.43|80.61|79.51|80.51|79.41|20
1652156840000|2022-05-10 04:27:20|80.52|79.42|80.58|79.48|80.59|79.49|80.52|79.42|13
1652156850000|2022-05-10 04:27:30|80.57|79.47|80.57|79.47|80.6|79.5|80.57|79.47|17
1652156860000|2022-05-10 04:27:40|80.59|79.49|80.58|79.48|80.59|79.49|80.53|79.43|11
1652156870000|2022-05-10 04:27:50|80.59|79.49|80.61|79.51|80.63|79.53|80.59|79.49|11
1652156880000|2022-05-10 04:28:00|80.6|79.5|80.63|79.53|80.63|79.53|80.6|79.5|9
1652156890000|2022-05-10 04:28:10|80.62|79.52|80.6|79.5|80.62|79.52|80.58|79.48|8
1652156900000|2022-05-10 04:28:20|80.59|79.49|80.59|79.49|80.61|79.51|80.58|79.48|12
1652156910000|2022-05-10 04:28:30|80.6|79.5|80.58|79.48|80.6|79.5|80.56|79.46|14
1652156920000|2022-05-10 04:28:40|80.57|79.47|80.6|79.5|80.6|79.5|80.57|79.47|12
1652156930000|2022-05-10 04:28:50|80.61|79.51|80.61|79.51|80.61|79.51|80.6|79.5|9
1652156940000|2022-05-10 04:29:00|80.6|79.5|80.71|79.61|80.76|79.66|80.6|79.5|24
1652156950000|2022-05-10 04:29:10|80.7|79.6|80.59|79.49|80.71|79.61|80.59|79.49|24
1652156960000|2022-05-10 04:29:20|80.57|79.47|80.6|79.5|80.62|79.52|80.52|79.42|29
1652156970000|2022-05-10 04:29:30|80.59|79.49|80.61|79.51|80.62|79.52|80.59|79.49|18
1652156980000|2022-05-10 04:29:40|80.6|79.5|80.61|79.51|80.62|79.52|80.59|79.49|15
1652156990000|2022-05-10 04:29:50|80.62|79.52|80.61|79.51|80.63|79.53|80.59|79.49|13
1652157000000|2022-05-10 04:30:00|80.62|79.52|80.52|79.42|80.62|79.52|80.47|79.37|21
1652157010000|2022-05-10 04:30:10|80.51|79.41|80.46|79.36|80.57|79.47|80.42|79.32|24
1652157020000|2022-05-10 04:30:20|80.49|79.39|80.5|79.4|80.5|79.4|80.4|79.3|20
1652157030000|2022-05-10 04:30:30|80.47|79.37|80.5|79.4|80.5|79.4|80.42|79.32|16
1652157040000|2022-05-10 04:30:40|80.51|79.41|80.61|79.51|80.61|79.51|80.49|79.39|23
1652157050000|2022-05-10 04:30:50|80.62|79.52|80.68|79.58|80.7|79.6|80.61|79.51|19
1652157060000|2022-05-10 04:31:00|80.67|79.57|80.7|79.6|80.71|79.61|80.67|79.57|21
1652157070000|2022-05-10 04:31:10|80.68|79.58|80.71|79.61|80.71|79.61|80.68|79.58|13
1652157080000|2022-05-10 04:31:20|80.7|79.6|80.78|79.68|80.81|79.71|80.7|79.6|17
1652157090000|2022-05-10 04:31:30|80.79|79.69|80.82|79.72|80.88|79.78|80.79|79.69|18
1652157100000|2022-05-10 04:31:40|80.83|79.73|80.79|79.69|80.83|79.73|80.74|79.64|23
1652157110000|2022-05-10 04:31:50|80.77|79.67|80.72|79.62|80.8|79.7|80.71|79.61|16
1652157120000|2022-05-10 04:32:00|80.71|79.61|80.65|79.55|80.73|79.63|80.65|79.55|16
1652157130000|2022-05-10 04:32:10|80.63|79.53|80.49|79.39|80.63|79.53|80.47|79.37|29
1652157140000|2022-05-10 04:32:20|80.47|79.37|80.51|79.41|80.54|79.44|80.46|79.36|23
1652157150000|2022-05-10 04:32:30|80.52|79.42|80.56|79.46|80.6|79.5|80.5|79.4|25
1652157160000|2022-05-10 04:32:40|80.6|79.5|80.51|79.41|80.61|79.51|80.51|79.41|22
1652157170000|2022-05-10 04:32:50|80.5|79.4|80.5|79.4|80.51|79.41|80.46|79.36|25
1652157180000|2022-05-10 04:33:00|80.48|79.38|80.59|79.49|80.59|79.49|80.47|79.37|21
1652157190000|2022-05-10 04:33:10|80.57|79.47|80.58|79.48|80.6|79.5|80.56|79.46|22
1652157200000|2022-05-10 04:33:20|80.59|79.49|80.61|79.51|80.63|79.53|80.59|79.49|13
1652157210000|2022-05-10 04:33:30|80.63|79.53|80.64|79.54|80.65|79.55|80.58|79.48|13
1652157220000|2022-05-10 04:33:40|80.65|79.55|80.79|79.69|80.79|79.69|80.65|79.55|21
1652157230000|2022-05-10 04:33:50|80.8|79.7|80.66|79.56|80.8|79.7|80.65|79.55|21
1652157240000|2022-05-10 04:34:00|80.67|79.57|80.84|79.74|80.9|79.8|80.67|79.57|22
1652157250000|2022-05-10 04:34:10|80.83|79.73|80.82|79.72|80.9|79.8|80.8|79.7|20
1652157260000|2022-05-10 04:34:20|80.83|79.73|80.9|79.8|80.94|79.84|80.82|79.72|25
1652157270000|2022-05-10 04:34:30|80.89|79.79|80.88|79.78|80.99|79.89|80.88|79.78|24
1652157280000|2022-05-10 04:34:40|80.86|79.76|80.9|79.8|80.9|79.8|80.81|79.71|25
1652157290000|2022-05-10 04:34:50|80.91|79.81|80.81|79.71|80.91|79.81|80.8|79.7|27
1652157300000|2022-05-10 04:35:00|80.8|79.7|80.69|79.59|80.8|79.7|80.67|79.57|24
1652157310000|2022-05-10 04:35:10|80.7|79.6|80.53|79.43|80.7|79.6|80.53|79.43|28
1652157320000|2022-05-10 04:35:20|80.54|79.44|80.62|79.52|80.63|79.53|80.54|79.44|21
1652157330000|2022-05-10 04:35:30|80.63|79.53|80.63|79.53|80.67|79.57|80.62|79.52|11
1652157340000|2022-05-10 04:35:40|80.64|79.54|80.64|79.54|80.7|79.6|80.62|79.52|23
1652157350000|2022-05-10 04:35:50|80.62|79.52|80.74|79.64|80.74|79.64|80.62|79.52|20
1652157360000|2022-05-10 04:36:00|80.75|79.65|80.72|79.62|80.8|79.7|80.72|79.62|22
1652157370000|2022-05-10 04:36:10|80.71|79.61|80.7|79.6|80.71|79.61|80.62|79.52|20
1652157380000|2022-05-10 04:36:20|80.71|79.61|80.62|79.52|80.71|79.61|80.62|79.52|26
1652157390000|2022-05-10 04:36:30|80.63|79.53|80.7|79.6|80.71|79.61|80.63|79.53|23
1652157400000|2022-05-10 04:36:40|80.71|79.61|80.62|79.52|80.71|79.61|80.61|79.51|20
1652157410000|2022-05-10 04:36:50|80.63|79.53|80.63|79.53|80.71|79.61|80.63|79.53|13
1652157420000|2022-05-10 04:37:00|80.64|79.54|80.72|79.62|80.72|79.62|80.64|79.54|17
1652157430000|2022-05-10 04:37:10|80.71|79.61|80.7|79.6|80.71|79.61|80.67|79.57|23
1652157440000|2022-05-10 04:37:20|80.68|79.58|80.71|79.61|80.73|79.63|80.67|79.57|20
1652157450000|2022-05-10 04:37:30|80.73|79.63|80.83|79.73|80.83|79.73|80.7|79.6|20
1652157460000|2022-05-10 04:37:40|80.84|79.74|80.82|79.72|80.85|79.75|80.82|79.72|9
1652157470000|2022-05-10 04:37:50|80.81|79.71|80.81|79.71|80.82|79.72|80.78|79.68|11
1652157480000|2022-05-10 04:38:00|80.82|79.72|80.85|79.75|80.92|79.82|80.82|79.72|25
1652157490000|2022-05-10 04:38:10|80.84|79.74|80.86|79.76|80.89|79.79|80.84|79.74|12
1652157500000|2022-05-10 04:38:20|80.87|79.77|81|79.9|81|79.9|80.82|79.72|22
1652157510000|2022-05-10 04:38:30|80.99|79.89|81.03|79.93|81.05|79.95|80.99|79.89|22
1652157520000|2022-05-10 04:38:40|81.02|79.92|81.06|79.96|81.06|79.96|81|79.9|17
1652157530000|2022-05-10 04:38:50|81.08|79.98|81.11|80.01|81.12|80.02|81.08|79.98|23
1652157540000|2022-05-10 04:39:00|81.1|80|81|79.9|81.12|80.02|80.93|79.83|20
1652157550000|2022-05-10 04:39:10|80.95|79.85|81|79.9|81.02|79.92|80.92|79.82|23
1652157560000|2022-05-10 04:39:20|81.01|79.91|80.94|79.84|81.02|79.92|80.94|79.84|17
1652157570000|2022-05-10 04:39:30|80.92|79.82|80.83|79.73|80.93|79.83|80.83|79.73|24
1652157580000|2022-05-10 04:39:40|80.85|79.75|80.95|79.85|81|79.9|80.83|79.73|32
1652157590000|2022-05-10 04:39:50|80.97|79.87|80.95|79.85|81.02|79.92|80.94|79.84|24
1652157600000|2022-05-10 04:40:00|80.96|79.86|80.96|79.86|81.01|79.91|80.96|79.86|20
1652157610000|2022-05-10 04:40:10|80.95|79.85|80.81|79.71|80.95|79.85|80.81|79.71|18
1652157620000|2022-05-10 04:40:20|80.82|79.72|80.81|79.71|80.83|79.73|80.79|79.69|15
1652157630000|2022-05-10 04:40:30|80.8|79.7|80.8|79.7|80.84|79.74|80.78|79.68|14
1652157640000|2022-05-10 04:40:40|80.81|79.71|80.86|79.76|80.86|79.76|80.8|79.7|15
1652157650000|2022-05-10 04:40:50|80.85|79.75|80.92|79.82|80.92|79.82|80.83|79.73|19
1652157660000|2022-05-10 04:41:00|80.94|79.84|80.87|79.77|80.95|79.85|80.86|79.76|20
1652157670000|2022-05-10 04:41:10|80.86|79.76|80.98|79.88|81|79.9|80.86|79.76|22
1652157680000|2022-05-10 04:41:20|81.01|79.91|81.06|79.96|81.06|79.96|81|79.9|20
1652157690000|2022-05-10 04:41:30|81.03|79.93|81.14|80.04|81.14|80.04|81.03|79.93|16
1652157700000|2022-05-10 04:41:40|81.13|80.03|80.95|79.85|81.14|80.04|80.95|79.85|22
1652157710000|2022-05-10 04:41:50|80.96|79.86|80.91|79.81|80.96|79.86|80.9|79.8|25
1652157720000|2022-05-10 04:42:00|80.9|79.8|80.91|79.81|80.92|79.82|80.88|79.78|19
1652157730000|2022-05-10 04:42:10|80.9|79.8|80.71|79.61|80.9|79.8|80.71|79.61|26
1652157740000|2022-05-10 04:42:20|80.7|79.6|80.63|79.53|80.71|79.61|80.63|79.53|21
1652157750000|2022-05-10 04:42:30|80.64|79.54|80.69|79.59|80.71|79.61|80.6|79.5|24
1652157760000|2022-05-10 04:42:40|80.7|79.6|80.7|79.6|80.71|79.61|80.63|79.53|20
1652157770000|2022-05-10 04:42:50|80.69|79.59|80.71|79.61|80.72|79.62|80.67|79.57|21
1652157780000|2022-05-10 04:43:00|80.7|79.6|80.72|79.62|80.78|79.68|80.7|79.6|16
1652157790000|2022-05-10 04:43:10|80.73|79.63|80.63|79.53|80.76|79.66|80.63|79.53|22
1652157800000|2022-05-10 04:43:20|80.66|79.56|80.62|79.52|80.66|79.56|80.61|79.51|15
1652157810000|2022-05-10 04:43:30|80.6|79.5|80.5|79.4|80.6|79.5|80.44|79.34|28
1652157820000|2022-05-10 04:43:40|80.51|79.41|80.6|79.5|80.6|79.5|80.49|79.39|15
1652157830000|2022-05-10 04:43:50|80.59|79.49|80.7|79.6|80.7|79.6|80.59|79.49|15
1652157840000|2022-05-10 04:44:00|80.73|79.63|80.74|79.64|80.79|79.69|80.7|79.6|22
1652157850000|2022-05-10 04:44:10|80.77|79.67|80.72|79.62|80.79|79.69|80.71|79.61|15
1652157860000|2022-05-10 04:44:20|80.71|79.61|80.6|79.5|80.71|79.61|80.55|79.45|14
1652157870000|2022-05-10 04:44:30|80.61|79.51|80.62|79.52|80.63|79.53|80.59|79.49|21
1652157880000|2022-05-10 04:44:40|80.61|79.51|80.62|79.52|80.64|79.54|80.59|79.49|15
1652157890000|2022-05-10 04:44:50|80.63|79.53|80.63|79.53|80.65|79.55|80.62|79.52|9
1652157900000|2022-05-10 04:45:00|80.62|79.52|80.53|79.43|80.62|79.52|80.53|79.43|23
1652157910000|2022-05-10 04:45:10|80.52|79.42|80.5|79.4|80.52|79.42|80.48|79.38|19
1652157920000|2022-05-10 04:45:20|80.47|79.37|80.42|79.32|80.47|79.37|80.4|79.3|18
1652157930000|2022-05-10 04:45:30|80.43|79.33|80.41|79.31|80.43|79.33|80.41|79.31|10
1652157940000|2022-05-10 04:45:40|80.42|79.32|80.4|79.3|80.43|79.33|80.39|79.29|15
1652157950000|2022-05-10 04:45:50|80.39|79.29|80.49|79.39|80.49|79.39|80.39|79.29|17
1652157960000|2022-05-10 04:46:00|80.5|79.4|80.58|79.48|80.62|79.52|80.48|79.38|20
1652157970000|2022-05-10 04:46:10|80.6|79.5|80.51|79.41|80.6|79.5|80.49|79.39|25
1652157980000|2022-05-10 04:46:20|80.5|79.4|80.51|79.41|80.51|79.41|80.48|79.38|13
1652157990000|2022-05-10 04:46:30|80.52|79.42|80.52|79.42|80.53|79.43|80.48|79.38|22
1652158000000|2022-05-10 04:46:40|80.53|79.43|80.62|79.52|80.62|79.52|80.53|79.43|13
1652158010000|2022-05-10 04:46:50|80.61|79.51|80.7|79.6|80.7|79.6|80.61|79.51|13
1652158020000|2022-05-10 04:47:00|80.69|79.59|80.76|79.66|80.76|79.66|80.69|79.59|19
1652158030000|2022-05-10 04:47:10|80.77|79.67|80.62|79.52|80.78|79.68|80.61|79.51|25
1652158040000|2022-05-10 04:47:20|80.63|79.53|80.6|79.5|80.63|79.53|80.59|79.49|13
1652158050000|2022-05-10 04:47:30|80.56|79.46|80.5|79.4|80.56|79.46|80.48|79.38|24
1652158060000|2022-05-10 04:47:40|80.48|79.38|80.49|79.39|80.51|79.41|80.48|79.38|18
1652158070000|2022-05-10 04:47:50|80.48|79.38|80.48|79.38|80.5|79.4|80.48|79.38|5
1652158080000|2022-05-10 04:48:00|80.47|79.37|80.56|79.46|80.56|79.46|80.42|79.32|20
1652158090000|2022-05-10 04:48:10|80.55|79.45|80.71|79.61|80.72|79.62|80.55|79.45|25
1652158100000|2022-05-10 04:48:20|80.72|79.62|80.7|79.6|80.72|79.62|80.59|79.49|27
1652158110000|2022-05-10 04:48:30|80.68|79.58|80.63|79.53|80.7|79.6|80.62|79.52|19
1652158120000|2022-05-10 04:48:40|80.62|79.52|80.63|79.53|80.65|79.55|80.62|79.52|13
1652158130000|2022-05-10 04:48:50|80.62|79.52|80.71|79.61|80.71|79.61|80.61|79.51|16
1652158140000|2022-05-10 04:49:00|80.7|79.6|80.63|79.53|80.71|79.61|80.61|79.51|20
1652158150000|2022-05-10 04:49:10|80.62|79.52|80.64|79.54|80.64|79.54|80.61|79.51|15
1652158160000|2022-05-10 04:49:20|80.63|79.53|80.72|79.62|80.8|79.7|80.63|79.53|21
1652158170000|2022-05-10 04:49:30|80.71|79.61|80.72|79.62|80.72|79.62|80.68|79.58|13
1652158180000|2022-05-10 04:49:40|80.69|79.59|80.72|79.62|80.73|79.63|80.69|79.59|20
1652158190000|2022-05-10 04:49:50|80.7|79.6|80.73|79.63|80.73|79.63|80.7|79.6|12
1652158200000|2022-05-10 04:50:00|80.72|79.62|80.79|79.69|80.81|79.71|80.72|79.62|19
1652158210000|2022-05-10 04:50:10|80.81|79.71|80.82|79.72|80.82|79.72|80.76|79.66|17
1652158220000|2022-05-10 04:50:20|80.83|79.73|80.78|79.68|80.91|79.81|80.76|79.66|25
1652158230000|2022-05-10 04:50:30|80.8|79.7|80.76|79.66|80.8|79.7|80.76|79.66|15
1652158240000|2022-05-10 04:50:40|80.75|79.65|80.73|79.63|80.75|79.65|80.66|79.56|20
1652158250000|2022-05-10 04:50:50|80.75|79.65|80.78|79.68|80.8|79.7|80.75|79.65|19
1652158260000|2022-05-10 04:51:00|80.8|79.7|80.83|79.73|80.84|79.74|80.78|79.68|15
1652158270000|2022-05-10 04:51:10|80.84|79.74|80.82|79.72|80.84|79.74|80.8|79.7|15
1652158280000|2022-05-10 04:51:20|80.81|79.71|80.83|79.73|80.86|79.76|80.81|79.71|12
1652158290000|2022-05-10 04:51:30|80.85|79.75|80.89|79.79|80.91|79.81|80.84|79.74|24
1652158300000|2022-05-10 04:51:40|80.9|79.8|80.84|79.74|80.9|79.8|80.84|79.74|14
1652158310000|2022-05-10 04:51:50|80.85|79.75|80.89|79.79|80.9|79.8|80.85|79.75|20
1652158320000|2022-05-10 04:52:00|80.9|79.8|80.98|79.88|80.98|79.88|80.89|79.79|15
1652158330000|2022-05-10 04:52:10|81.01|79.91|81.03|79.93|81.03|79.93|80.99|79.89|22
1652158340000|2022-05-10 04:52:20|81|79.9|81.04|79.94|81.11|80.01|81|79.9|30
1652158350000|2022-05-10 04:52:30|81.03|79.93|81.11|80.01|81.11|80.01|81.01|79.91|19
1652158360000|2022-05-10 04:52:40|81.12|80.02|81.03|79.93|81.12|80.02|81.03|79.93|15
1652158370000|2022-05-10 04:52:50|81.02|79.92|81|79.9|81.03|79.93|81|79.9|15
1652158380000|2022-05-10 04:53:00|81.01|79.91|80.85|79.75|81.01|79.91|80.84|79.74|17
1652158390000|2022-05-10 04:53:10|80.86|79.76|80.99|79.89|81.02|79.92|80.86|79.76|26
1652158400000|2022-05-10 04:53:20|81|79.9|80.82|79.72|81|79.9|80.82|79.72|21
1652158410000|2022-05-10 04:53:30|80.81|79.71|80.82|79.72|80.84|79.74|80.81|79.71|16
1652158420000|2022-05-10 04:53:40|80.83|79.73|80.81|79.71|80.83|79.73|80.79|79.69|14
1652158430000|2022-05-10 04:53:50|80.8|79.7|80.81|79.71|80.82|79.72|80.8|79.7|17
1652158440000|2022-05-10 04:54:00|80.82|79.72|80.89|79.79|80.9|79.8|80.74|79.64|22
1652158450000|2022-05-10 04:54:10|80.9|79.8|80.91|79.81|80.92|79.82|80.88|79.78|21
1652158460000|2022-05-10 04:54:20|80.9|79.8|80.92|79.82|80.93|79.83|80.88|79.78|17
1652158470000|2022-05-10 04:54:30|80.94|79.84|80.89|79.79|80.95|79.85|80.89|79.79|21
1652158480000|2022-05-10 04:54:40|80.9|79.8|80.84|79.74|80.92|79.82|80.84|79.74|13
1652158490000|2022-05-10 04:54:50|80.85|79.75|80.83|79.73|80.85|79.75|80.83|79.73|9
1652158500000|2022-05-10 04:55:00|80.84|79.74|80.77|79.67|80.85|79.75|80.74|79.64|23
1652158510000|2022-05-10 04:55:10|80.78|79.68|80.91|79.81|80.91|79.81|80.78|79.68|25
1652158520000|2022-05-10 04:55:20|80.92|79.82|80.86|79.76|80.96|79.86|80.86|79.76|17
1652158530000|2022-05-10 04:55:30|80.87|79.77|80.84|79.74|80.9|79.8|80.83|79.73|27
1652158540000|2022-05-10 04:55:40|80.85|79.75|80.91|79.81|80.92|79.82|80.83|79.73|15
1652158550000|2022-05-10 04:55:50|80.92|79.82|80.94|79.84|80.99|79.89|80.9|79.8|22
1652158560000|2022-05-10 04:56:00|80.95|79.85|81|79.9|81.02|79.92|80.94|79.84|17
1652158570000|2022-05-10 04:56:10|80.99|79.89|81.07|79.97|81.08|79.98|80.99|79.89|21
1652158580000|2022-05-10 04:56:20|81.06|79.96|81.04|79.94|81.07|79.97|81.01|79.91|22
1652158590000|2022-05-10 04:56:30|81.05|79.95|81.02|79.92|81.05|79.95|81.01|79.91|10
1652158600000|2022-05-10 04:56:40|81.03|79.93|81.08|79.98|81.08|79.98|81.03|79.93|6
1652158610000|2022-05-10 04:56:50|81.09|79.99|80.91|79.81|81.09|79.99|80.88|79.78|29
1652158620000|2022-05-10 04:57:00|80.9|79.8|81.05|79.95|81.09|79.99|80.9|79.8|27
1652158630000|2022-05-10 04:57:10|81.04|79.94|81.18|80.08|81.18|80.08|81.03|79.93|18
1652158640000|2022-05-10 04:57:20|81.19|80.09|81.28|80.18|81.4|80.3|81.19|80.09|32
1652158650000|2022-05-10 04:57:30|81.27|80.17|81.23|80.13|81.29|80.19|81.23|80.13|20
1652158660000|2022-05-10 04:57:40|81.24|80.14|81.2|80.1|81.28|80.18|81.2|80.1|14
1652158670000|2022-05-10 04:57:50|81.18|80.08|81.13|80.03|81.18|80.08|81.11|80.01|13
1652158680000|2022-05-10 04:58:00|81.14|80.04|81.12|80.02|81.15|80.05|81.04|79.94|24
1652158690000|2022-05-10 04:58:10|81.13|80.03|81.09|79.99|81.14|80.04|81.04|79.94|22
1652158700000|2022-05-10 04:58:20|81.06|79.96|81.1|80|81.12|80.02|81.04|79.94|14
1652158710000|2022-05-10 04:58:30|81.06|79.96|81.1|80|81.1|80|81.03|79.93|18
1652158720000|2022-05-10 04:58:40|81.11|80.01|81.14|80.04|81.2|80.1|81.11|80.01|16
1652158730000|2022-05-10 04:58:50|81.13|80.03|81.1|80|81.14|80.04|81.1|80|15
1652158740000|2022-05-10 04:59:00|81.09|79.99|81.04|79.94|81.1|80|81.03|79.93|24
1652158750000|2022-05-10 04:59:10|81.05|79.95|81.11|80.01|81.13|80.03|81.04|79.94|19
1652158760000|2022-05-10 04:59:20|81.1|80|81.07|79.97|81.1|80|81.03|79.93|13
1652158770000|2022-05-10 04:59:30|81.08|79.98|81.05|79.95|81.09|79.99|81.04|79.94|8
1652158780000|2022-05-10 04:59:40|81.04|79.94|81.02|79.92|81.06|79.96|81|79.9|16
1652158790000|2022-05-10 04:59:50|81.03|79.93|81.07|79.97|81.09|79.99|81.03|79.93|15
1652158800000|2022-05-10 05:00:00|81.09|79.99|81.08|79.98|81.09|79.99|81.01|79.91|12
1652158810000|2022-05-10 05:00:10|81.07|79.97|81.23|80.13|81.23|80.13|81.07|79.97|14
1652158820000|2022-05-10 05:00:20|81.22|80.12|81.34|80.24|81.36|80.26|81.21|80.11|21
1652158830000|2022-05-10 05:00:30|81.31|80.21|81.33|80.23|81.36|80.26|81.29|80.19|26
1652158840000|2022-05-10 05:00:40|81.32|80.22|81.31|80.21|81.32|80.22|81.3|80.2|19
1652158850000|2022-05-10 05:00:50|81.3|80.2|81.33|80.23|81.36|80.26|81.3|80.2|19
1652158860000|2022-05-10 05:01:00|81.31|80.21|81.35|80.25|81.35|80.25|81.3|80.2|16
1652158870000|2022-05-10 05:01:10|81.34|80.24|81.43|80.33|81.43|80.33|81.34|80.24|18
1652158880000|2022-05-10 05:01:20|81.44|80.34|81.38|80.28|81.45|80.35|81.38|80.28|22
1652158890000|2022-05-10 05:01:30|81.39|80.29|81.4|80.3|81.4|80.3|81.39|80.29|8
1652158900000|2022-05-10 05:01:40|81.39|80.29|81.38|80.28|81.39|80.29|81.32|80.22|18
1652158910000|2022-05-10 05:01:50|81.39|80.29|81.39|80.29|81.4|80.3|81.38|80.28|7
1652158920000|2022-05-10 05:02:00|81.4|80.3|81.43|80.33|81.43|80.33|81.38|80.28|12
1652158930000|2022-05-10 05:02:10|81.45|80.35|81.51|80.41|81.51|80.41|81.43|80.33|12
1652158940000|2022-05-10 05:02:20|81.5|80.4|81.49|80.39|81.57|80.47|81.49|80.39|23
1652158950000|2022-05-10 05:02:30|81.48|80.38|81.52|80.42|81.53|80.43|81.48|80.38|20
1652158960000|2022-05-10 05:02:40|81.53|80.43|81.53|80.43|81.54|80.44|81.52|80.42|13
1652158970000|2022-05-10 05:02:50|81.51|80.41|81.49|80.39|81.53|80.43|81.49|80.39|12
1652158980000|2022-05-10 05:03:00|81.5|80.4|81.57|80.47|81.59|80.49|81.49|80.39|11
1652158990000|2022-05-10 05:03:10|81.58|80.48|81.69|80.59|81.69|80.59|81.56|80.46|16
1652159000000|2022-05-10 05:03:20|81.68|80.58|81.74|80.64|81.74|80.64|81.68|80.58|19
1652159010000|2022-05-10 05:03:30|81.75|80.65|81.63|80.53|81.76|80.66|81.63|80.53|17
1652159020000|2022-05-10 05:03:40|81.64|80.54|81.58|80.48|81.64|80.54|81.58|80.48|9
1652159030000|2022-05-10 05:03:50|81.57|80.47|81.6|80.5|81.62|80.52|81.53|80.43|27
1652159040000|2022-05-10 05:04:00|81.59|80.49|81.54|80.44|81.6|80.5|81.54|80.44|20
1652159050000|2022-05-10 05:04:10|81.52|80.42|81.48|80.38|81.52|80.42|81.45|80.35|23
1652159060000|2022-05-10 05:04:20|81.43|80.33|81.42|80.32|81.44|80.34|81.4|80.3|23
1652159070000|2022-05-10 05:04:30|81.41|80.31|81.39|80.29|81.42|80.32|81.34|80.24|19
1652159080000|2022-05-10 05:04:40|81.4|80.3|81.53|80.43|81.6|80.5|81.39|80.29|25
1652159090000|2022-05-10 05:04:50|81.5|80.4|81.52|80.42|81.53|80.43|81.48|80.38|19
1652159100000|2022-05-10 05:05:00|81.51|80.41|81.44|80.34|81.52|80.42|81.43|80.33|8
1652159110000|2022-05-10 05:05:10|81.43|80.33|81.52|80.42|81.52|80.42|81.41|80.31|18
1652159120000|2022-05-10 05:05:20|81.51|80.41|81.76|80.66|81.76|80.66|81.51|80.41|20
1652159130000|2022-05-10 05:05:30|81.75|80.65|81.6|80.5|81.76|80.66|81.6|80.5|28
1652159140000|2022-05-10 05:05:40|81.61|80.51|81.54|80.44|81.66|80.56|81.51|80.41|27
1652159150000|2022-05-10 05:05:50|81.52|80.42|81.55|80.45|81.58|80.48|81.51|80.41|26
1652159160000|2022-05-10 05:06:00|81.56|80.46|81.58|80.48|81.62|80.52|81.55|80.45|17
1652159170000|2022-05-10 05:06:10|81.59|80.49|81.6|80.5|81.61|80.51|81.58|80.48|14
1652159180000|2022-05-10 05:06:20|81.61|80.51|81.61|80.51|81.68|80.58|81.6|80.5|17
1652159190000|2022-05-10 05:06:30|81.62|80.52|81.64|80.54|81.67|80.57|81.59|80.49|22
1652159200000|2022-05-10 05:06:40|81.63|80.53|81.68|80.58|81.69|80.59|81.62|80.52|13
1652159210000|2022-05-10 05:06:50|81.69|80.59|81.64|80.54|81.71|80.61|81.63|80.53|13
1652159220000|2022-05-10 05:07:00|81.63|80.53|81.62|80.52|81.64|80.54|81.58|80.48|19
1652159230000|2022-05-10 05:07:10|81.63|80.53|81.71|80.61|81.8|80.7|81.63|80.53|27
1652159240000|2022-05-10 05:07:20|81.7|80.6|81.63|80.53|81.7|80.6|81.61|80.51|19
1652159250000|2022-05-10 05:07:30|81.62|80.52|81.7|80.6|81.7|80.6|81.61|80.51|24
1652159260000|2022-05-10 05:07:40|81.71|80.61|81.72|80.62|81.74|80.64|81.7|80.6|18
1652159270000|2022-05-10 05:07:50|81.73|80.63|81.8|80.7|81.82|80.72|81.73|80.63|15
1652159280000|2022-05-10 05:08:00|81.81|80.71|81.77|80.67|81.84|80.74|81.76|80.66|17
1652159290000|2022-05-10 05:08:10|81.8|80.7|81.78|80.68|81.81|80.71|81.75|80.65|27
1652159300000|2022-05-10 05:08:20|81.79|80.69|81.76|80.66|81.83|80.73|81.75|80.65|12
1652159310000|2022-05-10 05:08:30|81.77|80.67|81.91|80.81|81.93|80.83|81.77|80.67|20
1652159320000|2022-05-10 05:08:40|81.9|80.8|81.92|80.82|81.95|80.85|81.88|80.78|22
1652159330000|2022-05-10 05:08:50|81.91|80.81|81.84|80.74|81.92|80.82|81.84|80.74|17
1652159340000|2022-05-10 05:09:00|81.85|80.75|81.77|80.67|81.85|80.75|81.73|80.63|19
1652159350000|2022-05-10 05:09:10|81.76|80.66|81.7|80.6|81.79|80.69|81.69|80.59|20
1652159360000|2022-05-10 05:09:20|81.71|80.61|81.73|80.63|81.73|80.63|81.66|80.56|21
1652159370000|2022-05-10 05:09:30|81.74|80.64|81.71|80.61|81.74|80.64|81.68|80.58|14
1652159380000|2022-05-10 05:09:40|81.7|80.6|81.59|80.49|81.71|80.61|81.58|80.48|18
1652159390000|2022-05-10 05:09:50|81.57|80.47|81.6|80.5|81.6|80.5|81.56|80.46|17
1652159400000|2022-05-10 05:10:00|81.59|80.49|81.55|80.45|81.61|80.51|81.54|80.44|23
1652159410000|2022-05-10 05:10:10|81.56|80.46|81.56|80.46|81.56|80.46|81.52|80.42|15
1652159420000|2022-05-10 05:10:20|81.53|80.43|81.58|80.48|81.58|80.48|81.52|80.42|13
1652159430000|2022-05-10 05:10:30|81.57|80.47|81.57|80.47|81.59|80.49|81.57|80.47|7
1652159440000|2022-05-10 05:10:40|81.55|80.45|81.63|80.53|81.63|80.53|81.55|80.45|11
1652159450000|2022-05-10 05:10:50|81.65|80.55|81.64|80.54|81.72|80.62|81.64|80.54|18
1652159460000|2022-05-10 05:11:00|81.63|80.53|81.62|80.52|81.63|80.53|81.61|80.51|11
1652159470000|2022-05-10 05:11:10|81.61|80.51|81.54|80.44|81.61|80.51|81.53|80.43|21
1652159480000|2022-05-10 05:11:20|81.53|80.43|81.42|80.32|81.53|80.43|81.42|80.32|25
1652159490000|2022-05-10 05:11:30|81.43|80.33|81.38|80.28|81.44|80.34|81.38|80.28|24
1652159500000|2022-05-10 05:11:40|81.4|80.3|81.41|80.31|81.41|80.31|81.38|80.28|17
1652159510000|2022-05-10 05:11:50|81.42|80.32|81.51|80.41|81.51|80.41|81.42|80.32|11
1652159520000|2022-05-10 05:12:00|81.52|80.42|81.55|80.45|81.59|80.49|81.51|80.41|22
1652159530000|2022-05-10 05:12:10|81.54|80.44|81.52|80.42|81.57|80.47|81.49|80.39|17
1652159540000|2022-05-10 05:12:20|81.51|80.41|81.48|80.38|81.51|80.41|81.48|80.38|13
1652159550000|2022-05-10 05:12:30|81.47|80.37|81.49|80.39|81.51|80.41|81.47|80.37|15
1652159560000|2022-05-10 05:12:40|81.48|80.38|81.45|80.35|81.48|80.38|81.43|80.33|12
1652159570000|2022-05-10 05:12:50|81.44|80.34|81.34|80.24|81.44|80.34|81.33|80.23|17
1652159580000|2022-05-10 05:13:00|81.33|80.23|81.39|80.29|81.39|80.29|81.32|80.22|15
1652159590000|2022-05-10 05:13:10|81.41|80.31|81.46|80.36|81.49|80.39|81.39|80.29|18
1652159600000|2022-05-10 05:13:20|81.47|80.37|81.43|80.33|81.48|80.38|81.43|80.33|15
1652159610000|2022-05-10 05:13:30|81.44|80.34|81.38|80.28|81.44|80.34|81.38|80.28|13
1652159620000|2022-05-10 05:13:40|81.39|80.29|81.34|80.24|81.39|80.29|81.34|80.24|10
1652159630000|2022-05-10 05:13:50|81.35|80.25|81.44|80.34|81.44|80.34|81.35|80.25|16
1652159640000|2022-05-10 05:14:00|81.43|80.33|81.48|80.38|81.49|80.39|81.41|80.31|13
1652159650000|2022-05-10 05:14:10|81.49|80.39|81.56|80.46|81.58|80.48|81.48|80.38|19
1652159660000|2022-05-10 05:14:20|81.59|80.49|81.59|80.49|81.6|80.5|81.56|80.46|15
1652159670000|2022-05-10 05:14:30|81.6|80.5|81.68|80.58|81.7|80.6|81.59|80.49|19
1652159680000|2022-05-10 05:14:40|81.65|80.55|81.69|80.59|81.7|80.6|81.62|80.52|19
1652159690000|2022-05-10 05:14:50|81.7|80.6|81.7|80.6|81.7|80.6|81.65|80.55|12
1652159700000|2022-05-10 05:15:00|81.69|80.59|81.74|80.64|81.75|80.65|81.69|80.59|13
1652159710000|2022-05-10 05:15:10|81.75|80.65|81.69|80.59|81.75|80.65|81.63|80.53|16
1652159720000|2022-05-10 05:15:20|81.7|80.6|81.64|80.54|81.72|80.62|81.63|80.53|12
1652159730000|2022-05-10 05:15:30|81.63|80.53|81.65|80.55|81.65|80.55|81.59|80.49|21
1652159740000|2022-05-10 05:15:40|81.66|80.56|81.65|80.55|81.68|80.58|81.63|80.53|10
1652159750000|2022-05-10 05:15:50|81.66|80.56|81.64|80.54|81.7|80.6|81.62|80.52|16
1652159760000|2022-05-10 05:16:00|81.63|80.53|81.53|80.43|81.63|80.53|81.52|80.42|11
1652159770000|2022-05-10 05:16:10|81.54|80.44|81.54|80.44|81.61|80.51|81.53|80.43|19
1652159780000|2022-05-10 05:16:20|81.55|80.45|81.59|80.49|81.62|80.52|81.54|80.44|17
1652159790000|2022-05-10 05:16:30|81.6|80.5|81.53|80.43|81.61|80.51|81.52|80.42|19
1652159800000|2022-05-10 05:16:40|81.54|80.44|81.6|80.5|81.61|80.51|81.54|80.44|19
1652159810000|2022-05-10 05:16:50|81.61|80.51|81.62|80.52|81.64|80.54|81.61|80.51|12
1652159820000|2022-05-10 05:17:00|81.61|80.51|81.62|80.52|81.64|80.54|81.61|80.51|10
1652159830000|2022-05-10 05:17:10|81.63|80.53|81.55|80.45|81.63|80.53|81.54|80.44|17
1652159840000|2022-05-10 05:17:20|81.54|80.44|81.55|80.45|81.55|80.45|81.51|80.41|10
1652159850000|2022-05-10 05:17:30|81.57|80.47|81.54|80.44|81.57|80.47|81.54|80.44|6
1652159860000|2022-05-10 05:17:40|81.56|80.46|81.53|80.43|81.56|80.46|81.51|80.41|8
1652159870000|2022-05-10 05:17:50|81.48|80.38|81.47|80.37|81.5|80.4|81.46|80.36|15
1652159880000|2022-05-10 05:18:00|81.48|80.38|81.44|80.34|81.48|80.38|81.44|80.34|4
1652159890000|2022-05-10 05:18:10|81.42|80.32|81.33|80.23|81.42|80.32|81.32|80.22|18
1652159900000|2022-05-10 05:18:20|81.34|80.24|81.38|80.28|81.4|80.3|81.31|80.21|18
1652159910000|2022-05-10 05:18:30|81.39|80.29|81.41|80.31|81.41|80.31|81.39|80.29|15
1652159920000|2022-05-10 05:18:40|81.4|80.3|81.43|80.33|81.5|80.4|81.4|80.3|21
1652159930000|2022-05-10 05:18:50|81.42|80.32|81.45|80.35|81.45|80.35|81.42|80.32|10
1652159940000|2022-05-10 05:19:00|81.44|80.34|81.53|80.43|81.53|80.43|81.43|80.33|14
1652159950000|2022-05-10 05:19:10|81.54|80.44|81.55|80.45|81.56|80.46|81.52|80.42|13
1652159960000|2022-05-10 05:19:20|81.56|80.46|81.61|80.51|81.62|80.52|81.56|80.46|15
1652159970000|2022-05-10 05:19:30|81.62|80.52|81.63|80.53|81.63|80.53|81.6|80.5|22
1652159980000|2022-05-10 05:19:40|81.62|80.52|81.54|80.44|81.63|80.53|81.54|80.44|15
1652159990000|2022-05-10 05:19:50|81.55|80.45|81.61|80.51|81.62|80.52|81.54|80.44|13
1652160000000|2022-05-10 05:20:00|81.62|80.52|81.54|80.44|81.62|80.52|81.53|80.43|14
1652160010000|2022-05-10 05:20:10|81.5|80.4|81.5|80.4|81.52|80.42|81.49|80.39|14
1652160020000|2022-05-10 05:20:20|81.49|80.39|81.44|80.34|81.49|80.39|81.43|80.33|15
1652160030000|2022-05-10 05:20:30|81.46|80.36|81.44|80.34|81.51|80.41|81.43|80.33|13
1652160040000|2022-05-10 05:20:40|81.45|80.35|81.41|80.31|81.45|80.35|81.41|80.31|5
1652160050000|2022-05-10 05:20:50|81.39|80.29|81.4|80.3|81.4|80.3|81.38|80.28|11
1652160060000|2022-05-10 05:21:00|81.42|80.32|81.38|80.28|81.46|80.36|81.38|80.28|13
1652160070000|2022-05-10 05:21:10|81.4|80.3|81.34|80.24|81.41|80.31|81.33|80.23|15
1652160080000|2022-05-10 05:21:20|81.33|80.23|81.28|80.18|81.33|80.23|81.25|80.15|15
1652160090000|2022-05-10 05:21:30|81.27|80.17|81.24|80.14|81.31|80.21|81.24|80.14|18
1652160100000|2022-05-10 05:21:40|81.22|80.12|81.17|80.07|81.26|80.16|81.15|80.05|15
1652160110000|2022-05-10 05:21:50|81.18|80.08|81.24|80.14|81.24|80.14|81.18|80.08|19
1652160120000|2022-05-10 05:22:00|81.23|80.13|81.21|80.11|81.23|80.13|81.21|80.11|9
1652160130000|2022-05-10 05:22:10|81.22|80.12|81.2|80.1|81.22|80.12|81.2|80.1|8
1652160140000|2022-05-10 05:22:20|81.21|80.11|81.19|80.09|81.21|80.11|81.19|80.09|11
1652160150000|2022-05-10 05:22:30|81.21|80.11|81.2|80.1|81.21|80.11|81.19|80.09|6
1652160160000|2022-05-10 05:22:40|81.19|80.09|81.14|80.04|81.2|80.1|81.14|80.04|17
1652160170000|2022-05-10 05:22:50|81.17|80.07|81.2|80.1|81.2|80.1|81.12|80.02|11
1652160180000|2022-05-10 05:23:00|81.19|80.09|81.2|80.1|81.2|80.1|81.14|80.04|11
1652160190000|2022-05-10 05:23:10|81.19|80.09|81.2|80.1|81.21|80.11|81.18|80.08|14
1652160200000|2022-05-10 05:23:20|81.19|80.09|81.32|80.22|81.32|80.22|81.19|80.09|17
1652160210000|2022-05-10 05:23:30|81.31|80.21|81.27|80.17|81.31|80.21|81.26|80.16|8
1652160220000|2022-05-10 05:23:40|81.28|80.18|81.27|80.17|81.29|80.19|81.26|80.16|8
1652160230000|2022-05-10 05:23:50|81.26|80.16|81.23|80.13|81.26|80.16|81.22|80.12|15
1652160240000|2022-05-10 05:24:00|81.22|80.12|81.23|80.13|81.24|80.14|81.2|80.1|12
1652160250000|2022-05-10 05:24:10|81.24|80.14|81.22|80.12|81.24|80.14|81.22|80.12|7
1652160260000|2022-05-10 05:24:20|81.23|80.13|81.23|80.13|81.24|80.14|81.21|80.11|13
1652160270000|2022-05-10 05:24:30|81.24|80.14|81.24|80.14|81.24|80.14|81.22|80.12|10
1652160280000|2022-05-10 05:24:40|81.25|80.15|81.24|80.14|81.25|80.15|81.24|80.14|2
1652160290000|2022-05-10 05:24:50|81.23|80.13|81.23|80.13|81.24|80.14|81.21|80.11|16
1652160300000|2022-05-10 05:25:00|81.22|80.12|81.23|80.13|81.24|80.14|81.21|80.11|14
1652160310000|2022-05-10 05:25:10|81.22|80.12|81.11|80.01|81.23|80.13|81.1|80|15
1652160320000|2022-05-10 05:25:20|81.1|80|81.18|80.08|81.2|80.1|81.1|80|20
1652160330000|2022-05-10 05:25:30|81.19|80.09|81.2|80.1|81.21|80.11|81.18|80.08|9
1652160340000|2022-05-10 05:25:40|81.21|80.11|81.24|80.14|81.24|80.14|81.21|80.11|6
1652160350000|2022-05-10 05:25:50|81.27|80.17|81.33|80.23|81.34|80.24|81.27|80.17|12
1652160360000|2022-05-10 05:26:00|81.34|80.24|81.4|80.3|81.4|80.3|81.32|80.22|15
1652160370000|2022-05-10 05:26:10|81.41|80.31|81.45|80.35|81.45|80.35|81.39|80.29|10
1652160380000|2022-05-10 05:26:20|81.46|80.36|81.52|80.42|81.55|80.45|81.46|80.36|21
1652160390000|2022-05-10 05:26:30|81.53|80.43|81.54|80.44|81.55|80.45|81.52|80.42|14
1652160400000|2022-05-10 05:26:40|81.53|80.43|81.52|80.42|81.53|80.43|81.49|80.39|11
1652160410000|2022-05-10 05:26:50|81.51|80.41|81.5|80.4|81.53|80.43|81.49|80.39|10
1652160420000|2022-05-10 05:27:00|81.51|80.41|81.53|80.43|81.6|80.5|81.51|80.41|17
1652160430000|2022-05-10 05:27:10|81.54|80.44|81.59|80.49|81.6|80.5|81.53|80.43|17
1652160440000|2022-05-10 05:27:20|81.58|80.48|81.6|80.5|81.6|80.5|81.58|80.48|9
1652160450000|2022-05-10 05:27:30|81.61|80.51|81.62|80.52|81.71|80.61|81.61|80.51|15
1652160460000|2022-05-10 05:27:40|81.61|80.51|81.59|80.49|81.62|80.52|81.59|80.49|18
1652160470000|2022-05-10 05:27:50|81.6|80.5|81.6|80.5|81.63|80.53|81.59|80.49|15
1652160480000|2022-05-10 05:28:00|81.61|80.51|81.65|80.55|81.65|80.55|81.57|80.47|21
1652160490000|2022-05-10 05:28:10|81.64|80.54|81.71|80.61|81.72|80.62|81.64|80.54|16
1652160500000|2022-05-10 05:28:20|81.66|80.56|81.53|80.43|81.66|80.56|81.52|80.42|19
1652160510000|2022-05-10 05:28:30|81.52|80.42|81.5|80.4|81.53|80.43|81.48|80.38|21
1652160520000|2022-05-10 05:28:40|81.51|80.41|81.51|80.41|81.52|80.42|81.49|80.39|18
1652160530000|2022-05-10 05:28:50|81.5|80.4|81.53|80.43|81.54|80.44|81.5|80.4|13
1652160540000|2022-05-10 05:29:00|81.52|80.42|81.52|80.42|81.54|80.44|81.51|80.41|14
1652160550000|2022-05-10 05:29:10|81.55|80.45|81.51|80.41|81.57|80.47|81.51|80.41|13
1652160560000|2022-05-10 05:29:20|81.52|80.42|81.63|80.53|81.65|80.55|81.52|80.42|25
1652160570000|2022-05-10 05:29:30|81.61|80.51|81.65|80.55|81.65|80.55|81.6|80.5|22
1652160580000|2022-05-10 05:29:40|81.67|80.57|81.65|80.55|81.67|80.57|81.64|80.54|15
1652160590000|2022-05-10 05:29:50|81.64|80.54|81.65|80.55|81.66|80.56|81.62|80.52|17
1652160600000|2022-05-10 05:30:00|81.64|80.54|81.59|80.49|81.68|80.58|81.59|80.49|15
1652160610000|2022-05-10 05:30:10|81.6|80.5|81.74|80.64|81.75|80.65|81.6|80.5|19
1652160620000|2022-05-10 05:30:20|81.75|80.65|81.7|80.6|81.75|80.65|81.7|80.6|7
1652160630000|2022-05-10 05:30:30|81.69|80.59|81.63|80.53|81.69|80.59|81.63|80.53|13
1652160640000|2022-05-10 05:30:40|81.64|80.54|81.63|80.53|81.65|80.55|81.62|80.52|10
1652160650000|2022-05-10 05:30:50|81.64|80.54|81.55|80.45|81.64|80.54|81.54|80.44|14
1652160660000|2022-05-10 05:31:00|81.54|80.44|81.54|80.44|81.55|80.45|81.54|80.44|9
1652160670000|2022-05-10 05:31:10|81.51|80.41|81.56|80.46|81.56|80.46|81.51|80.41|11
1652160680000|2022-05-10 05:31:20|81.58|80.48|81.61|80.51|81.62|80.52|81.58|80.48|9
1652160690000|2022-05-10 05:31:30|81.62|80.52|81.72|80.62|81.72|80.62|81.62|80.52|20
1652160700000|2022-05-10 05:31:40|81.71|80.61|81.83|80.73|81.83|80.73|81.7|80.6|21
1652160710000|2022-05-10 05:31:50|81.81|80.71|81.87|80.77|81.89|80.79|81.79|80.69|23
1652160720000|2022-05-10 05:32:00|81.88|80.78|81.92|80.82|81.93|80.83|81.88|80.78|26
1652160730000|2022-05-10 05:32:10|81.91|80.81|81.92|80.82|81.94|80.84|81.91|80.81|10
1652160740000|2022-05-10 05:32:20|81.91|80.81|81.76|80.66|81.91|80.81|81.75|80.65|13
1652160750000|2022-05-10 05:32:30|81.77|80.67|81.81|80.71|81.82|80.72|81.76|80.66|10
1652160760000|2022-05-10 05:32:40|81.8|80.7|81.83|80.73|81.83|80.73|81.8|80.7|8
1652160770000|2022-05-10 05:32:50|81.84|80.74|81.78|80.68|81.84|80.74|81.76|80.66|8
1652160780000|2022-05-10 05:33:00|81.77|80.67|81.76|80.66|81.77|80.67|81.74|80.64|11
1652160790000|2022-05-10 05:33:10|81.77|80.67|81.76|80.66|81.81|80.71|81.75|80.65|14
1652160800000|2022-05-10 05:33:20|81.75|80.65|81.74|80.64|81.75|80.65|81.73|80.63|8
1652160810000|2022-05-10 05:33:30|81.73|80.63|81.66|80.56|81.73|80.63|81.66|80.56|10
1652160820000|2022-05-10 05:33:40|81.67|80.57|81.84|80.74|81.85|80.75|81.65|80.55|20
1652160830000|2022-05-10 05:33:50|81.85|80.75|81.85|80.75|81.87|80.77|81.83|80.73|20
1652160840000|2022-05-10 05:34:00|81.87|80.77|81.94|80.84|81.95|80.85|81.86|80.76|15
1652160850000|2022-05-10 05:34:10|81.93|80.83|81.96|80.86|81.97|80.87|81.91|80.81|24
1652160860000|2022-05-10 05:34:20|81.95|80.85|81.86|80.76|81.97|80.87|81.86|80.76|20
1652160870000|2022-05-10 05:34:30|81.87|80.77|81.87|80.77|81.87|80.77|81.85|80.75|15
1652160880000|2022-05-10 05:34:40|81.86|80.76|82.06|80.96|82.1|81|81.86|80.76|19
1652160890000|2022-05-10 05:34:50|82.07|80.97|82.05|80.95|82.07|80.97|82.04|80.94|25
1652160900000|2022-05-10 05:35:00|82.06|80.96|81.95|80.85|82.06|80.96|81.95|80.85|16
1652160910000|2022-05-10 05:35:10|81.94|80.84|82.01|80.91|82.06|80.96|81.94|80.84|21
1652160920000|2022-05-10 05:35:20|82.02|80.92|82.01|80.91|82.03|80.93|81.96|80.86|21
1652160930000|2022-05-10 05:35:30|82|80.9|82.01|80.91|82.02|80.92|81.94|80.84|17
1652160940000|2022-05-10 05:35:40|82.02|80.92|81.95|80.85|82.02|80.92|81.95|80.85|12
1652160950000|2022-05-10 05:35:50|81.94|80.84|81.93|80.83|81.95|80.85|81.92|80.82|14
1652160960000|2022-05-10 05:36:00|81.94|80.84|81.92|80.82|81.94|80.84|81.9|80.8|16
1652160970000|2022-05-10 05:36:10|81.91|80.81|81.92|80.82|81.94|80.84|81.91|80.81|11
1652160980000|2022-05-10 05:36:20|81.93|80.83|82.01|80.91|82.01|80.91|81.93|80.83|20
1652160990000|2022-05-10 05:36:30|82|80.9|81.95|80.85|82|80.9|81.94|80.84|10
1652161000000|2022-05-10 05:36:40|81.94|80.84|81.99|80.89|81.99|80.89|81.94|80.84|7
1652161010000|2022-05-10 05:36:50|82.01|80.91|81.99|80.89|82.01|80.91|81.99|80.89|7
1652161020000|2022-05-10 05:37:00|82|80.9|82.07|80.97|82.07|80.97|82|80.9|7
1652161030000|2022-05-10 05:37:10|82.08|80.98|82.08|80.98|82.11|81.01|82.05|80.95|15
1652161040000|2022-05-10 05:37:20|82.09|80.99|82.13|81.03|82.15|81.05|82.09|80.99|12
1652161050000|2022-05-10 05:37:30|82.14|81.04|82.18|81.08|82.2|81.1|82.1|81|27
1652161060000|2022-05-10 05:37:40|82.17|81.07|82.17|81.07|82.19|81.09|82.15|81.05|16
1652161070000|2022-05-10 05:37:50|82.14|81.04|82.1|81|82.14|81.04|82.09|80.99|15
1652161080000|2022-05-10 05:38:00|82.11|81.01|82.12|81.02|82.12|81.02|82.03|80.93|18
1652161090000|2022-05-10 05:38:10|82.11|81.01|82.12|81.02|82.12|81.02|82.05|80.95|19
1652161100000|2022-05-10 05:38:20|82.13|81.03|82.24|81.14|82.24|81.14|82.12|81.02|27
1652161110000|2022-05-10 05:38:30|82.23|81.13|82.21|81.11|82.24|81.14|82.19|81.09|24
1652161120000|2022-05-10 05:38:40|82.22|81.12|82.25|81.15|82.29|81.19|82.21|81.11|19
1652161130000|2022-05-10 05:38:50|82.26|81.16|82.23|81.13|82.31|81.21|82.23|81.13|19
1652161140000|2022-05-10 05:39:00|82.22|81.12|82.16|81.06|82.23|81.13|82.16|81.06|9
1652161150000|2022-05-10 05:39:10|82.17|81.07|82.2|81.1|82.22|81.12|82.15|81.05|17
1652161160000|2022-05-10 05:39:20|82.19|81.09|82.2|81.1|82.2|81.1|82.14|81.04|24
1652161170000|2022-05-10 05:39:30|82.21|81.11|82.27|81.17|82.27|81.17|82.2|81.1|10
1652161180000|2022-05-10 05:39:40|82.28|81.18|82.33|81.23|82.34|81.24|82.28|81.18|13
1652161190000|2022-05-10 05:39:50|82.34|81.24|82.33|81.23|82.35|81.25|82.31|81.21|15
1652161200000|2022-05-10 05:40:00|82.32|81.22|82.25|81.15|82.34|81.24|82.25|81.15|16
1652161210000|2022-05-10 05:40:10|82.27|81.17|82.21|81.11|82.27|81.17|82.21|81.11|8
1652161220000|2022-05-10 05:40:20|82.2|81.1|82.15|81.05|82.2|81.1|82.12|81.02|18
1652161230000|2022-05-10 05:40:30|82.14|81.04|82.14|81.04|82.16|81.06|82.13|81.03|12
1652161240000|2022-05-10 05:40:40|82.13|81.03|82.13|81.03|82.14|81.04|82.11|81.01|17
1652161250000|2022-05-10 05:40:50|82.14|81.04|82.16|81.06|82.16|81.06|82.13|81.03|7
1652161260000|2022-05-10 05:41:00|82.15|81.05|82.16|81.06|82.16|81.06|82.13|81.03|16
1652161270000|2022-05-10 05:41:10|82.18|81.08|82.16|81.06|82.21|81.11|82.13|81.03|15
1652161280000|2022-05-10 05:41:20|82.15|81.05|82.22|81.12|82.22|81.12|82.15|81.05|10
1652161290000|2022-05-10 05:41:30|82.23|81.13|82.2|81.1|82.23|81.13|82.19|81.09|19
1652161300000|2022-05-10 05:41:40|82.21|81.11|82.15|81.05|82.21|81.11|82.15|81.05|13
1652161310000|2022-05-10 05:41:50|82.16|81.06|82.19|81.09|82.19|81.09|82.16|81.06|8
1652161320000|2022-05-10 05:42:00|82.18|81.08|82.16|81.06|82.18|81.08|82.15|81.05|6
1652161330000|2022-05-10 05:42:10|82.15|81.05|82.15|81.05|82.15|81.05|82.13|81.03|11
1652161340000|2022-05-10 05:42:20|82.14|81.04|82.23|81.13|82.24|81.14|82.14|81.04|13
1652161350000|2022-05-10 05:42:30|82.24|81.14|82.16|81.06|82.24|81.14|82.16|81.06|12
1652161360000|2022-05-10 05:42:40|82.15|81.05|82.16|81.06|82.2|81.1|82.14|81.04|9
1652161370000|2022-05-10 05:42:50|82.15|81.05|82.15|81.05|82.16|81.06|82.15|81.05|5
1652161380000|2022-05-10 05:43:00|82.14|81.04|82.15|81.05|82.15|81.05|82.14|81.04|4
1652161390000|2022-05-10 05:43:10|82.14|81.04|82.12|81.02|82.14|81.04|82.08|80.98|15
1652161400000|2022-05-10 05:43:20|82.1|81|82.1|81|82.11|81.01|82.07|80.97|12
1652161410000|2022-05-10 05:43:30|82.11|81.01|82.14|81.04|82.14|81.04|82.1|81|10
1652161420000|2022-05-10 05:43:40|82.13|81.03|82.21|81.11|82.21|81.11|82.12|81.02|11
1652161430000|2022-05-10 05:43:50|82.22|81.12|82.25|81.15|82.26|81.16|82.2|81.1|16
1652161440000|2022-05-10 05:44:00|82.24|81.14|82.25|81.15|82.26|81.16|82.24|81.14|8
1652161450000|2022-05-10 05:44:10|82.26|81.16|82.43|81.33|82.43|81.33|82.26|81.16|26
1652161460000|2022-05-10 05:44:20|82.44|81.34|82.43|81.33|82.45|81.35|82.36|81.26|24
1652161470000|2022-05-10 05:44:30|82.42|81.32|82.44|81.34|82.44|81.34|82.39|81.29|22
1652161480000|2022-05-10 05:44:40|82.45|81.35|82.52|81.42|82.53|81.43|82.43|81.33|23
1652161490000|2022-05-10 05:44:50|82.53|81.43|82.52|81.42|82.53|81.43|82.5|81.4|25
1652161500000|2022-05-10 05:45:00|82.51|81.41|82.48|81.38|82.51|81.41|82.46|81.36|17
1652161510000|2022-05-10 05:45:10|82.47|81.37|82.52|81.42|82.52|81.42|82.46|81.36|24
1652161520000|2022-05-10 05:45:20|82.51|81.41|82.51|81.41|82.52|81.42|82.46|81.36|19
1652161530000|2022-05-10 05:45:30|82.52|81.42|82.51|81.41|82.52|81.42|82.46|81.36|19
1652161540000|2022-05-10 05:45:40|82.52|81.42|82.51|81.41|82.52|81.42|82.48|81.38|11
1652161550000|2022-05-10 05:45:50|82.5|81.4|82.53|81.43|82.53|81.43|82.5|81.4|16
1652161560000|2022-05-10 05:46:00|82.52|81.42|82.6|81.5|82.6|81.5|82.52|81.42|23
1652161570000|2022-05-10 05:46:10|82.61|81.51|82.64|81.54|82.64|81.54|82.6|81.5|14
1652161580000|2022-05-10 05:46:20|82.65|81.55|82.76|81.66|82.76|81.66|82.65|81.55|19
1652161590000|2022-05-10 05:46:30|82.75|81.65|82.81|81.71|82.83|81.73|82.75|81.65|19
1652161600000|2022-05-10 05:46:40|82.82|81.72|82.9|81.8|82.9|81.8|82.82|81.72|21
1652161610000|2022-05-10 05:46:50|82.89|81.79|83.01|81.91|83.05|81.95|82.87|81.77|28
1652161620000|2022-05-10 05:47:00|83|81.9|83.16|82.06|83.21|82.11|82.99|81.89|30
1652161630000|2022-05-10 05:47:10|83.15|82.05|83.26|82.16|83.27|82.17|83.13|82.03|24
1652161640000|2022-05-10 05:47:20|83.23|82.13|83.34|82.24|83.34|82.24|83.16|82.06|27
1652161650000|2022-05-10 05:47:30|83.35|82.25|83.39|82.29|83.49|82.39|83.35|82.25|24
1652161660000|2022-05-10 05:47:40|83.41|82.31|83.45|82.35|83.48|82.38|83.39|82.29|20
1652161670000|2022-05-10 05:47:50|83.46|82.36|83.49|82.39|83.54|82.44|83.46|82.36|16
1652161680000|2022-05-10 05:48:00|83.48|82.38|83.43|82.33|83.48|82.38|83.38|82.28|17
1652161690000|2022-05-10 05:48:10|83.42|82.32|83.34|82.24|83.42|82.32|83.33|82.23|25
1652161700000|2022-05-10 05:48:20|83.33|82.23|83.44|82.34|83.44|82.34|83.23|82.13|29
1652161710000|2022-05-10 05:48:30|83.43|82.33|83.5|82.4|83.5|82.4|83.39|82.29|27
1652161720000|2022-05-10 05:48:40|83.57|82.47|83.45|82.35|83.59|82.49|83.45|82.35|22
1652161730000|2022-05-10 05:48:50|83.46|82.36|83.6|82.5|83.6|82.5|83.45|82.35|25
1652161740000|2022-05-10 05:49:00|83.61|82.51|83.53|82.43|83.62|82.52|83.48|82.38|23
1652161750000|2022-05-10 05:49:10|83.54|82.44|83.51|82.41|83.57|82.47|83.47|82.37|24
1652161760000|2022-05-10 05:49:20|83.5|82.4|83.54|82.44|83.57|82.47|83.49|82.39|13
1652161770000|2022-05-10 05:49:30|83.53|82.43|83.53|82.43|83.54|82.44|83.48|82.38|19
1652161780000|2022-05-10 05:49:40|83.51|82.41|83.46|82.36|83.51|82.41|83.43|82.33|17
1652161790000|2022-05-10 05:49:50|83.44|82.34|83.31|82.21|83.44|82.34|83.3|82.2|17
1652161800000|2022-05-10 05:50:00|83.3|82.2|83.25|82.15|83.31|82.21|83.25|82.15|19
1652161810000|2022-05-10 05:50:10|83.24|82.14|83.21|82.11|83.24|82.14|83.21|82.11|8
1652161820000|2022-05-10 05:50:20|83.22|82.12|83.22|82.12|83.22|82.12|83.15|82.05|18
1652161830000|2022-05-10 05:50:30|83.23|82.13|83.18|82.08|83.23|82.13|83.16|82.06|17
1652161840000|2022-05-10 05:50:40|83.2|82.1|83.31|82.21|83.36|82.26|83.2|82.1|25
1652161850000|2022-05-10 05:50:50|83.32|82.22|83.31|82.21|83.34|82.24|83.3|82.2|23
1652161860000|2022-05-10 05:51:00|83.32|82.22|83.22|82.12|83.33|82.23|83.16|82.06|28
1652161870000|2022-05-10 05:51:10|83.2|82.1|83.22|82.12|83.25|82.15|83.2|82.1|18
1652161880000|2022-05-10 05:51:20|83.21|82.11|83.19|82.09|83.24|82.14|83.19|82.09|21
1652161890000|2022-05-10 05:51:30|83.2|82.1|82.99|81.89|83.2|82.1|82.97|81.87|25
1652161900000|2022-05-10 05:51:40|82.98|81.88|82.94|81.84|82.99|81.89|82.92|81.82|21
1652161910000|2022-05-10 05:51:50|82.93|81.83|82.84|81.74|82.95|81.85|82.82|81.72|20
1652161920000|2022-05-10 05:52:00|82.83|81.73|82.74|81.64|82.84|81.74|82.74|81.64|10
1652161930000|2022-05-10 05:52:10|82.75|81.65|82.62|81.52|82.76|81.66|82.62|81.52|22
1652161940000|2022-05-10 05:52:20|82.61|81.51|82.52|81.42|82.61|81.51|82.51|81.41|18
1652161950000|2022-05-10 05:52:30|82.53|81.43|82.51|81.41|82.54|81.44|82.48|81.38|25
1652161960000|2022-05-10 05:52:40|82.5|81.4|82.52|81.42|82.52|81.42|82.44|81.34|22
1652161970000|2022-05-10 05:52:50|82.51|81.41|82.69|81.59|82.69|81.59|82.51|81.41|19
1652161980000|2022-05-10 05:53:00|82.67|81.57|82.79|81.69|82.81|81.71|82.67|81.57|27
1652161990000|2022-05-10 05:53:10|82.8|81.7|82.75|81.65|82.81|81.71|82.75|81.65|15
1652162000000|2022-05-10 05:53:20|82.79|81.69|82.64|81.54|82.8|81.7|82.63|81.53|22
1652162010000|2022-05-10 05:53:30|82.63|81.53|82.7|81.6|82.7|81.6|82.6|81.5|18
1652162020000|2022-05-10 05:53:40|82.71|81.61|82.61|81.51|82.71|81.61|82.59|81.49|20
1652162030000|2022-05-10 05:53:50|82.62|81.52|82.65|81.55|82.65|81.55|82.59|81.49|15
1652162040000|2022-05-10 05:54:00|82.66|81.56|82.59|81.49|82.66|81.56|82.54|81.44|20
1652162050000|2022-05-10 05:54:10|82.57|81.47|82.6|81.5|82.6|81.5|82.49|81.39|24
1652162060000|2022-05-10 05:54:20|82.59|81.49|82.59|81.49|82.62|81.52|82.58|81.48|13
1652162070000|2022-05-10 05:54:30|82.56|81.46|82.54|81.44|82.58|81.48|82.52|81.42|23
1652162080000|2022-05-10 05:54:40|82.55|81.45|82.6|81.5|82.6|81.5|82.55|81.45|10
1652162090000|2022-05-10 05:54:50|82.58|81.48|82.55|81.45|82.59|81.49|82.54|81.44|18
1652162100000|2022-05-10 05:55:00|82.56|81.46|82.63|81.53|82.65|81.55|82.53|81.43|22
1652162110000|2022-05-10 05:55:10|82.62|81.52|82.74|81.64|82.75|81.65|82.61|81.51|25
1652162120000|2022-05-10 05:55:20|82.73|81.63|82.74|81.64|82.75|81.65|82.72|81.62|10
1652162130000|2022-05-10 05:55:30|82.72|81.62|82.7|81.6|82.73|81.63|82.69|81.59|19
1652162140000|2022-05-10 05:55:40|82.69|81.59|82.65|81.55|82.72|81.62|82.65|81.55|13
1652162150000|2022-05-10 05:55:50|82.64|81.54|82.65|81.55|82.65|81.55|82.62|81.52|12
1652162160000|2022-05-10 05:56:00|82.66|81.56|82.61|81.51|82.72|81.62|82.61|81.51|18
1652162170000|2022-05-10 05:56:10|82.6|81.5|82.7|81.6|82.7|81.6|82.56|81.46|18
1652162180000|2022-05-10 05:56:20|82.69|81.59|82.74|81.64|82.74|81.64|82.69|81.59|19
1652162190000|2022-05-10 05:56:30|82.75|81.65|82.65|81.55|82.82|81.72|82.65|81.55|19
1652162200000|2022-05-10 05:56:40|82.66|81.56|82.67|81.57|82.68|81.58|82.62|81.52|19
1652162210000|2022-05-10 05:56:50|82.66|81.56|82.62|81.52|82.73|81.63|82.62|81.52|23
1652162220000|2022-05-10 05:57:00|82.64|81.54|82.86|81.76|82.86|81.76|82.64|81.54|32
1652162230000|2022-05-10 05:57:10|82.85|81.75|82.84|81.74|82.86|81.76|82.8|81.7|19
1652162240000|2022-05-10 05:57:20|82.83|81.73|82.82|81.72|82.83|81.73|82.82|81.72|10
1652162250000|2022-05-10 05:57:30|82.83|81.73|82.94|81.84|82.95|81.85|82.83|81.73|17
1652162260000|2022-05-10 05:57:40|82.92|81.82|82.9|81.8|82.94|81.84|82.86|81.76|22
1652162270000|2022-05-10 05:57:50|82.91|81.81|82.9|81.8|82.93|81.83|82.9|81.8|13
1652162280000|2022-05-10 05:58:00|82.89|81.79|82.76|81.66|82.9|81.8|82.76|81.66|16
1652162290000|2022-05-10 05:58:10|82.77|81.67|82.81|81.71|82.86|81.76|82.75|81.65|22
1652162300000|2022-05-10 05:58:20|82.82|81.72|82.8|81.7|82.83|81.73|82.79|81.69|13
1652162310000|2022-05-10 05:58:30|82.81|81.71|82.77|81.67|82.82|81.72|82.77|81.67|12
1652162320000|2022-05-10 05:58:40|82.76|81.66|82.76|81.66|82.77|81.67|82.74|81.64|19
1652162330000|2022-05-10 05:58:50|82.75|81.65|82.69|81.59|82.78|81.68|82.64|81.54|18
1652162340000|2022-05-10 05:59:00|82.7|81.6|82.8|81.7|82.8|81.7|82.69|81.59|16
1652162350000|2022-05-10 05:59:10|82.79|81.69|82.87|81.77|82.87|81.77|82.79|81.69|12
1652162360000|2022-05-10 05:59:20|82.86|81.76|82.84|81.74|82.89|81.79|82.82|81.72|22
1652162370000|2022-05-10 05:59:30|82.83|81.73|82.82|81.72|82.84|81.74|82.82|81.72|10
1652162380000|2022-05-10 05:59:40|82.81|81.71|82.9|81.8|82.91|81.81|82.81|81.71|13
1652162390000|2022-05-10 05:59:50|82.93|81.83|82.87|81.77|82.95|81.85|82.87|81.77|21
1652162400000|2022-05-10 06:00:00|82.9|81.8|82.84|81.74|82.9|81.8|82.83|81.73|21
1652162410000|2022-05-10 06:00:10|82.85|81.75|82.73|81.63|82.85|81.75|82.73|81.63|19
1652162420000|2022-05-10 06:00:20|82.72|81.62|82.61|81.51|82.73|81.63|82.61|81.51|16
1652162430000|2022-05-10 06:00:30|82.6|81.5|82.61|81.51|82.71|81.61|82.59|81.49|23
1652162440000|2022-05-10 06:00:40|82.6|81.5|82.68|81.58|82.7|81.6|82.58|81.48|20
1652162450000|2022-05-10 06:00:50|82.65|81.55|82.51|81.41|82.65|81.55|82.5|81.4|19
1652162460000|2022-05-10 06:01:00|82.5|81.4|82.53|81.43|82.56|81.46|82.49|81.39|11
1652162470000|2022-05-10 06:01:10|82.51|81.41|82.62|81.52|82.62|81.52|82.51|81.41|19
1652162480000|2022-05-10 06:01:20|82.63|81.53|82.65|81.55|82.72|81.62|82.63|81.53|19
1652162490000|2022-05-10 06:01:30|82.64|81.54|82.62|81.52|82.64|81.54|82.61|81.51|12
1652162500000|2022-05-10 06:01:40|82.63|81.53|82.61|81.51|82.64|81.54|82.61|81.51|9
1652162510000|2022-05-10 06:01:50|82.62|81.52|82.54|81.44|82.62|81.52|82.53|81.43|13
1652162520000|2022-05-10 06:02:00|82.52|81.42|82.6|81.5|82.61|81.51|82.52|81.42|12
1652162530000|2022-05-10 06:02:10|82.56|81.46|82.6|81.5|82.6|81.5|82.55|81.45|18
1652162540000|2022-05-10 06:02:20|82.59|81.49|82.54|81.44|82.64|81.54|82.54|81.44|17
1652162550000|2022-05-10 06:02:30|82.55|81.45|82.54|81.44|82.55|81.45|82.54|81.44|4
1652162560000|2022-05-10 06:02:40|82.55|81.45|82.64|81.54|82.65|81.55|82.55|81.45|12
1652162570000|2022-05-10 06:02:50|82.63|81.53|82.45|81.35|82.63|81.53|82.45|81.35|23
1652162580000|2022-05-10 06:03:00|82.44|81.34|82.52|81.42|82.6|81.5|82.44|81.34|20
1652162590000|2022-05-10 06:03:10|82.53|81.43|82.58|81.48|82.58|81.48|82.52|81.42|13
1652162600000|2022-05-10 06:03:20|82.57|81.47|82.62|81.52|82.62|81.52|82.57|81.47|6
1652162610000|2022-05-10 06:03:30|82.64|81.54|82.68|81.58|82.68|81.58|82.63|81.53|10
1652162620000|2022-05-10 06:03:40|82.69|81.59|82.75|81.65|82.75|81.65|82.69|81.59|20
1652162630000|2022-05-10 06:03:50|82.76|81.66|82.72|81.62|82.83|81.73|82.72|81.62|21
1652162640000|2022-05-10 06:04:00|82.71|81.61|82.75|81.65|82.79|81.69|82.69|81.59|18
1652162650000|2022-05-10 06:04:10|82.74|81.64|82.75|81.65|82.78|81.68|82.69|81.59|17
1652162660000|2022-05-10 06:04:20|82.74|81.64|82.75|81.65|82.77|81.67|82.74|81.64|17
1652162670000|2022-05-10 06:04:30|82.76|81.66|82.78|81.68|82.78|81.68|82.74|81.64|11
1652162680000|2022-05-10 06:04:40|82.79|81.69|82.84|81.74|82.85|81.75|82.79|81.69|14
1652162690000|2022-05-10 06:04:50|82.83|81.73|82.8|81.7|82.83|81.73|82.78|81.68|13
1652162700000|2022-05-10 06:05:00|82.79|81.69|82.76|81.66|82.79|81.69|82.74|81.64|21
1652162710000|2022-05-10 06:05:10|82.78|81.68|82.77|81.67|82.78|81.68|82.73|81.63|16
1652162720000|2022-05-10 06:05:20|82.76|81.66|82.78|81.68|82.79|81.69|82.75|81.65|12
1652162730000|2022-05-10 06:05:30|82.79|81.69|82.83|81.73|82.84|81.74|82.77|81.67|13
1652162740000|2022-05-10 06:05:40|82.84|81.74|82.88|81.78|82.9|81.8|82.83|81.73|15
1652162750000|2022-05-10 06:05:50|82.86|81.76|82.86|81.76|82.89|81.79|82.86|81.76|14
1652162760000|2022-05-10 06:06:00|82.83|81.73|82.81|81.71|82.89|81.79|82.8|81.7|20
1652162770000|2022-05-10 06:06:10|82.82|81.72|82.78|81.68|82.83|81.73|82.78|81.68|16
1652162780000|2022-05-10 06:06:20|82.79|81.69|82.7|81.6|82.79|81.69|82.68|81.58|23
1652162790000|2022-05-10 06:06:30|82.68|81.58|82.64|81.54|82.68|81.58|82.63|81.53|19
1652162800000|2022-05-10 06:06:40|82.63|81.53|82.65|81.55|82.68|81.58|82.62|81.52|12
1652162810000|2022-05-10 06:06:50|82.63|81.53|82.68|81.58|82.7|81.6|82.62|81.52|17
1652162820000|2022-05-10 06:07:00|82.66|81.56|82.8|81.7|82.8|81.7|82.62|81.52|23
1652162830000|2022-05-10 06:07:10|82.79|81.69|83|81.9|83|81.9|82.78|81.68|28
1652162840000|2022-05-10 06:07:20|83.01|81.91|82.91|81.81|83.01|81.91|82.9|81.8|21
1652162850000|2022-05-10 06:07:30|82.9|81.8|82.91|81.81|82.94|81.84|82.9|81.8|18
1652162860000|2022-05-10 06:07:40|82.93|81.83|82.93|81.83|82.94|81.84|82.92|81.82|9
1652162870000|2022-05-10 06:07:50|82.92|81.82|82.92|81.82|82.93|81.83|82.91|81.81|10
1652162880000|2022-05-10 06:08:00|82.91|81.81|82.75|81.65|82.94|81.84|82.75|81.65|14
1652162890000|2022-05-10 06:08:10|82.77|81.67|82.71|81.61|82.78|81.68|82.7|81.6|15
1652162900000|2022-05-10 06:08:20|82.72|81.62|82.78|81.68|82.79|81.69|82.7|81.6|21
1652162910000|2022-05-10 06:08:30|82.77|81.67|82.79|81.69|82.81|81.71|82.75|81.65|14
1652162920000|2022-05-10 06:08:40|82.8|81.7|82.8|81.7|82.83|81.73|82.79|81.69|15
1652162930000|2022-05-10 06:08:50|82.81|81.71|82.85|81.75|82.86|81.76|82.81|81.71|17
1652162940000|2022-05-10 06:09:00|82.86|81.76|82.75|81.65|82.86|81.76|82.73|81.63|18
1652162950000|2022-05-10 06:09:10|82.74|81.64|82.81|81.71|82.81|81.71|82.7|81.6|14
1652162960000|2022-05-10 06:09:20|82.8|81.7|82.73|81.63|82.81|81.71|82.72|81.62|19
1652162970000|2022-05-10 06:09:30|82.72|81.62|82.73|81.63|82.75|81.65|82.72|81.62|12
1652162980000|2022-05-10 06:09:40|82.74|81.64|82.6|81.5|82.74|81.64|82.55|81.45|26
1652162990000|2022-05-10 06:09:50|82.59|81.49|82.58|81.48|82.61|81.51|82.55|81.45|24
1652163000000|2022-05-10 06:10:00|82.56|81.46|82.59|81.49|82.61|81.51|82.55|81.45|26
1652163010000|2022-05-10 06:10:10|82.6|81.5|82.65|81.55|82.7|81.6|82.57|81.47|24
1652163020000|2022-05-10 06:10:20|82.64|81.54|82.75|81.65|82.88|81.78|82.64|81.54|33
1652163030000|2022-05-10 06:10:30|82.74|81.64|82.7|81.6|82.75|81.65|82.69|81.59|18
1652163040000|2022-05-10 06:10:40|82.69|81.59|82.62|81.52|82.71|81.61|82.62|81.52|17
1652163050000|2022-05-10 06:10:50|82.63|81.53|82.67|81.57|82.7|81.6|82.61|81.51|18
1652163060000|2022-05-10 06:11:00|82.65|81.55|82.68|81.58|82.68|81.58|82.59|81.49|18
1652163070000|2022-05-10 06:11:10|82.67|81.57|82.7|81.6|82.71|81.61|82.62|81.52|21
1652163080000|2022-05-10 06:11:20|82.71|81.61|82.66|81.56|82.75|81.65|82.64|81.54|22
1652163090000|2022-05-10 06:11:30|82.65|81.55|82.92|81.82|82.93|81.83|82.64|81.54|31
1652163100000|2022-05-10 06:11:40|82.91|81.81|82.99|81.89|82.99|81.89|82.91|81.81|17
1652163110000|2022-05-10 06:11:50|83|81.9|83.09|81.99|83.14|82.04|83|81.9|29
1652163120000|2022-05-10 06:12:00|83.07|81.97|83.18|82.08|83.21|82.11|83.04|81.94|28
1652163130000|2022-05-10 06:12:10|83.17|82.07|83.13|82.03|83.19|82.09|83.11|82.01|29
1652163140000|2022-05-10 06:12:20|83.14|82.04|83.11|82.01|83.21|82.11|83.11|82.01|19
1652163150000|2022-05-10 06:12:30|83.12|82.02|83.23|82.13|83.23|82.13|83.1|82|24
1652163160000|2022-05-10 06:12:40|83.22|82.12|83.13|82.03|83.22|82.12|83.13|82.03|22
1652163170000|2022-05-10 06:12:50|83.14|82.04|83.14|82.04|83.16|82.06|83.12|82.02|15
1652163180000|2022-05-10 06:13:00|83.15|82.05|83.13|82.03|83.15|82.05|83.11|82.01|14
1652163190000|2022-05-10 06:13:10|83.14|82.04|82.99|81.89|83.14|82.04|82.99|81.89|21
1652163200000|2022-05-10 06:13:20|82.98|81.88|83.03|81.93|83.03|81.93|82.94|81.84|23
1652163210000|2022-05-10 06:13:30|83.02|81.92|83|81.9|83.03|81.93|82.97|81.87|17
1652163220000|2022-05-10 06:13:40|82.99|81.89|83.04|81.94|83.04|81.94|82.98|81.88|11
1652163230000|2022-05-10 06:13:50|83.05|81.95|83.13|82.03|83.13|82.03|83.05|81.95|15
1652163240000|2022-05-10 06:14:00|83.14|82.04|83.2|82.1|83.2|82.1|83.13|82.03|13
1652163250000|2022-05-10 06:14:10|83.21|82.11|83.24|82.14|83.3|82.2|83.21|82.11|25
1652163260000|2022-05-10 06:14:20|83.25|82.15|83.35|82.25|83.35|82.25|83.23|82.13|22
1652163270000|2022-05-10 06:14:30|83.34|82.24|83.45|82.35|83.45|82.35|83.34|82.24|26
1652163280000|2022-05-10 06:14:40|83.46|82.36|83.4|82.3|83.48|82.38|83.39|82.29|22
1652163290000|2022-05-10 06:14:50|83.39|82.29|83.39|82.29|83.42|82.32|83.35|82.25|18
1652163300000|2022-05-10 06:15:00|83.38|82.28|83.34|82.24|83.39|82.29|83.34|82.24|20
1652163310000|2022-05-10 06:15:10|83.33|82.23|83.23|82.13|83.33|82.23|83.23|82.13|21
1652163320000|2022-05-10 06:15:20|83.22|82.12|83.19|82.09|83.26|82.16|83.19|82.09|23
1652163330000|2022-05-10 06:15:30|83.2|82.1|83.19|82.09|83.2|82.1|83.12|82.02|21
1652163340000|2022-05-10 06:15:40|83.17|82.07|83.27|82.17|83.27|82.17|83.17|82.07|20
1652163350000|2022-05-10 06:15:50|83.26|82.16|83.38|82.28|83.38|82.28|83.23|82.13|19
1652163360000|2022-05-10 06:16:00|83.36|82.26|83.41|82.31|83.41|82.31|83.32|82.22|26
1652163370000|2022-05-10 06:16:10|83.42|82.32|83.42|82.32|83.48|82.38|83.4|82.3|29
1652163380000|2022-05-10 06:16:20|83.44|82.34|83.52|82.42|83.58|82.48|83.42|82.32|25
1652163390000|2022-05-10 06:16:30|83.53|82.43|83.67|82.57|83.67|82.57|83.51|82.41|19
1652163400000|2022-05-10 06:16:40|83.65|82.55|83.55|82.45|83.68|82.58|83.54|82.44|25
1652163410000|2022-05-10 06:16:50|83.54|82.44|83.45|82.35|83.55|82.45|83.44|82.34|25
1652163420000|2022-05-10 06:17:00|83.44|82.34|83.53|82.43|83.54|82.44|83.44|82.34|22
1652163430000|2022-05-10 06:17:10|83.54|82.44|83.57|82.47|83.61|82.51|83.54|82.44|18
1652163440000|2022-05-10 06:17:20|83.56|82.46|83.61|82.51|83.64|82.54|83.56|82.46|19
1652163450000|2022-05-10 06:17:30|83.64|82.54|83.7|82.6|83.7|82.6|83.64|82.54|18
1652163460000|2022-05-10 06:17:40|83.69|82.59|83.6|82.5|83.69|82.59|83.58|82.48|21
1652163470000|2022-05-10 06:17:50|83.61|82.51|83.63|82.53|83.63|82.53|83.56|82.46|16
1652163480000|2022-05-10 06:18:00|83.62|82.52|83.62|82.52|83.65|82.55|83.56|82.46|16
1652163490000|2022-05-10 06:18:10|83.63|82.53|83.58|82.48|83.65|82.55|83.57|82.47|12
1652163500000|2022-05-10 06:18:20|83.57|82.47|83.6|82.5|83.65|82.55|83.57|82.47|19
1652163510000|2022-05-10 06:18:30|83.58|82.48|83.58|82.48|83.58|82.48|83.56|82.46|10
1652163520000|2022-05-10 06:18:40|83.59|82.49|83.63|82.53|83.69|82.59|83.59|82.49|18
1652163530000|2022-05-10 06:18:50|83.62|82.52|83.48|82.38|83.62|82.52|83.45|82.35|19
1652163540000|2022-05-10 06:19:00|83.51|82.41|83.45|82.35|83.53|82.43|83.45|82.35|22
1652163550000|2022-05-10 06:19:10|83.46|82.36|83.46|82.36|83.5|82.4|83.45|82.35|19
1652163560000|2022-05-10 06:19:20|83.45|82.35|83.32|82.22|83.45|82.35|83.32|82.22|16
1652163570000|2022-05-10 06:19:30|83.33|82.23|83.3|82.2|83.33|82.23|83.28|82.18|14
1652163580000|2022-05-10 06:19:40|83.28|82.18|83.2|82.1|83.31|82.21|83.2|82.1|25
1652163590000|2022-05-10 06:19:50|83.19|82.09|83.2|82.1|83.2|82.1|83.14|82.04|23
1652163600000|2022-05-10 06:20:00|83.18|82.08|83.24|82.14|83.28|82.18|83.18|82.08|16
1652163610000|2022-05-10 06:20:10|83.23|82.13|83.14|82.04|83.23|82.13|83.14|82.04|15
1652163620000|2022-05-10 06:20:20|83.15|82.05|83.11|82.01|83.15|82.05|83.08|81.98|24
1652163630000|2022-05-10 06:20:30|83.12|82.02|83.06|81.96|83.19|82.09|83.06|81.96|20
1652163640000|2022-05-10 06:20:40|83.07|81.97|83.09|81.99|83.11|82.01|83.07|81.97|16
1652163650000|2022-05-10 06:20:50|83.08|81.98|83.12|82.02|83.12|82.02|83.08|81.98|7
1652163660000|2022-05-10 06:21:00|83.11|82.01|83.12|82.02|83.15|82.05|83.1|82|22
1652163670000|2022-05-10 06:21:10|83.11|82.01|83.12|82.02|83.12|82.02|83.09|81.99|12
1652163680000|2022-05-10 06:21:20|83.11|82.01|83.02|81.92|83.11|82.01|83.02|81.92|13
1652163690000|2022-05-10 06:21:30|83.01|81.91|83.09|81.99|83.09|81.99|83.01|81.91|13
1652163700000|2022-05-10 06:21:40|83.08|81.98|83.04|81.94|83.11|82.01|83.01|81.91|22
1652163710000|2022-05-10 06:21:50|83.03|81.93|83.05|81.95|83.05|81.95|83|81.9|17
1652163720000|2022-05-10 06:22:00|83.04|81.94|83.2|82.1|83.2|82.1|83.04|81.94|20
1652163730000|2022-05-10 06:22:10|83.15|82.05|83.14|82.04|83.15|82.05|83.13|82.03|12
1652163740000|2022-05-10 06:22:20|83.15|82.05|83.11|82.01|83.2|82.1|83.11|82.01|19
1652163750000|2022-05-10 06:22:30|83.12|82.02|83.1|82|83.12|82.02|83.04|81.94|23
1652163760000|2022-05-10 06:22:40|83.08|81.98|83.2|82.1|83.2|82.1|83.08|81.98|24
1652163770000|2022-05-10 06:22:50|83.21|82.11|83.25|82.15|83.26|82.16|83.18|82.08|19
1652163780000|2022-05-10 06:23:00|83.26|82.16|83.11|82.01|83.26|82.16|83.11|82.01|18
1652163790000|2022-05-10 06:23:10|83.1|82|83.11|82.01|83.12|82.02|83.08|81.98|20
1652163800000|2022-05-10 06:23:20|83.12|82.02|83.2|82.1|83.2|82.1|83.09|81.99|20
1652163810000|2022-05-10 06:23:30|83.18|82.08|83.35|82.25|83.35|82.25|83.18|82.08|17
1652163820000|2022-05-10 06:23:40|83.34|82.24|83.34|82.24|83.35|82.25|83.22|82.12|24
1652163830000|2022-05-10 06:23:50|83.33|82.23|83.4|82.3|83.4|82.3|83.32|82.22|15
1652163840000|2022-05-10 06:24:00|83.38|82.28|83.4|82.3|83.41|82.31|83.37|82.27|25
1652163850000|2022-05-10 06:24:10|83.37|82.27|83.38|82.28|83.41|82.31|83.37|82.27|20
1652163860000|2022-05-10 06:24:20|83.39|82.29|83.42|82.32|83.45|82.35|83.39|82.29|20
1652163870000|2022-05-10 06:24:30|83.41|82.31|83.41|82.31|83.43|82.33|83.38|82.28|20
1652163880000|2022-05-10 06:24:40|83.4|82.3|83.42|82.32|83.45|82.35|83.4|82.3|17
1652163890000|2022-05-10 06:24:50|83.41|82.31|83.51|82.41|83.51|82.41|83.41|82.31|17
1652163900000|2022-05-10 06:25:00|83.52|82.42|83.42|82.32|83.54|82.44|83.42|82.32|24
1652163910000|2022-05-10 06:25:10|83.41|82.31|83.29|82.19|83.43|82.33|83.26|82.16|24
1652163920000|2022-05-10 06:25:20|83.27|82.17|83.21|82.11|83.3|82.2|83.21|82.11|16
1652163930000|2022-05-10 06:25:30|83.25|82.15|83.34|82.24|83.34|82.24|83.25|82.15|16
1652163940000|2022-05-10 06:25:40|83.33|82.23|83.34|82.24|83.34|82.24|83.32|82.22|8
1652163950000|2022-05-10 06:25:50|83.33|82.23|83.19|82.09|83.34|82.24|83.19|82.09|21
1652163960000|2022-05-10 06:26:00|83.2|82.1|83.21|82.11|83.23|82.13|83.19|82.09|11
1652163970000|2022-05-10 06:26:10|83.22|82.12|83.2|82.1|83.22|82.12|83.18|82.08|20
1652163980000|2022-05-10 06:26:20|83.18|82.08|83.2|82.1|83.2|82.1|83.12|82.02|17
1652163990000|2022-05-10 06:26:30|83.19|82.09|83.32|82.22|83.33|82.23|83.19|82.09|23
1652164000000|2022-05-10 06:26:40|83.3|82.2|83.2|82.1|83.35|82.25|83.2|82.1|21
1652164010000|2022-05-10 06:26:50|83.19|82.09|83.2|82.1|83.22|82.12|83.19|82.09|8
1652164020000|2022-05-10 06:27:00|83.21|82.11|83.3|82.2|83.3|82.2|83.2|82.1|18
1652164030000|2022-05-10 06:27:10|83.29|82.19|83.22|82.12|83.29|82.19|83.21|82.11|15
1652164040000|2022-05-10 06:27:20|83.21|82.11|83.23|82.13|83.23|82.13|83.18|82.08|9
1652164050000|2022-05-10 06:27:30|83.27|82.17|83.33|82.23|83.33|82.23|83.27|82.17|17
1652164060000|2022-05-10 06:27:40|83.34|82.24|83.36|82.26|83.39|82.29|83.33|82.23|11
1652164070000|2022-05-10 06:27:50|83.35|82.25|83.42|82.32|83.44|82.34|83.35|82.25|16
1652164080000|2022-05-10 06:28:00|83.43|82.33|83.48|82.38|83.48|82.38|83.41|82.31|19
1652164090000|2022-05-10 06:28:10|83.45|82.35|83.58|82.48|83.61|82.51|83.45|82.35|25
1652164100000|2022-05-10 06:28:20|83.59|82.49|83.71|82.61|83.71|82.61|83.59|82.49|24
1652164110000|2022-05-10 06:28:30|83.7|82.6|83.7|82.6|83.72|82.62|83.66|82.56|25
1652164120000|2022-05-10 06:28:40|83.71|82.61|83.82|82.72|83.87|82.77|83.68|82.58|25
1652164130000|2022-05-10 06:28:50|83.81|82.71|83.77|82.67|83.82|82.72|83.75|82.65|25
1652164140000|2022-05-10 06:29:00|83.79|82.69|83.7|82.6|83.8|82.7|83.66|82.56|23
1652164150000|2022-05-10 06:29:10|83.69|82.59|83.68|82.58|83.7|82.6|83.64|82.54|18
1652164160000|2022-05-10 06:29:20|83.66|82.56|83.61|82.51|83.66|82.56|83.55|82.45|24
1652164170000|2022-05-10 06:29:30|83.62|82.52|83.81|82.71|83.82|82.72|83.62|82.52|21
1652164180000|2022-05-10 06:29:40|83.8|82.7|83.72|82.62|83.8|82.7|83.7|82.6|18
1652164190000|2022-05-10 06:29:50|83.71|82.61|83.67|82.57|83.72|82.62|83.61|82.51|25
1652164200000|2022-05-10 06:30:00|83.66|82.56|83.64|82.54|83.71|82.61|83.63|82.53|20
1652164210000|2022-05-10 06:30:10|83.63|82.53|83.72|82.62|83.73|82.63|83.63|82.53|19
1652164220000|2022-05-10 06:30:20|83.73|82.63|83.72|82.62|83.73|82.63|83.7|82.6|11
1652164230000|2022-05-10 06:30:30|83.73|82.63|83.76|82.66|83.82|82.72|83.72|82.62|14
1652164240000|2022-05-10 06:30:40|83.77|82.67|83.8|82.7|83.8|82.7|83.73|82.63|15
1652164250000|2022-05-10 06:30:50|83.79|82.69|83.72|82.62|83.79|82.69|83.71|82.61|19
1652164260000|2022-05-10 06:31:00|83.73|82.63|83.71|82.61|83.73|82.63|83.7|82.6|13
1652164270000|2022-05-10 06:31:10|83.7|82.6|83.63|82.53|83.7|82.6|83.63|82.53|10
1652164280000|2022-05-10 06:31:20|83.64|82.54|83.6|82.5|83.66|82.56|83.57|82.47|15
1652164290000|2022-05-10 06:31:30|83.56|82.46|83.6|82.5|83.62|82.52|83.52|82.42|22
1652164300000|2022-05-10 06:31:40|83.61|82.51|83.54|82.44|83.61|82.51|83.53|82.43|18
1652164310000|2022-05-10 06:31:50|83.53|82.43|83.44|82.34|83.54|82.44|83.42|82.32|22
1652164320000|2022-05-10 06:32:00|83.45|82.35|83.43|82.33|83.54|82.44|83.43|82.33|18
1652164330000|2022-05-10 06:32:10|83.44|82.34|83.53|82.43|83.54|82.44|83.41|82.31|22
1652164340000|2022-05-10 06:32:20|83.54|82.44|83.47|82.37|83.56|82.46|83.47|82.37|10
1652164350000|2022-05-10 06:32:30|83.45|82.35|83.53|82.43|83.55|82.45|83.44|82.34|20
1652164360000|2022-05-10 06:32:40|83.54|82.44|83.62|82.52|83.63|82.53|83.53|82.43|18
1652164370000|2022-05-10 06:32:50|83.61|82.51|83.59|82.49|83.61|82.51|83.53|82.43|21
1652164380000|2022-05-10 06:33:00|83.58|82.48|83.72|82.62|83.73|82.63|83.58|82.48|23
1652164390000|2022-05-10 06:33:10|83.73|82.63|83.72|82.62|83.8|82.7|83.7|82.6|23
1652164400000|2022-05-10 06:33:20|83.73|82.63|83.77|82.67|83.8|82.7|83.73|82.63|25
1652164410000|2022-05-10 06:33:30|83.76|82.66|83.85|82.75|83.89|82.79|83.75|82.65|24
1652164420000|2022-05-10 06:33:40|83.83|82.73|83.9|82.8|83.9|82.8|83.81|82.71|23
1652164430000|2022-05-10 06:33:50|83.91|82.81|83.96|82.86|83.96|82.86|83.9|82.8|21
1652164440000|2022-05-10 06:34:00|83.97|82.87|84.1|83|84.11|83.01|83.97|82.87|25
1652164450000|2022-05-10 06:34:10|84.11|83.01|84.01|82.91|84.16|83.06|84.01|82.91|29
1652164460000|2022-05-10 06:34:20|84.04|82.94|84.16|83.06|84.16|83.06|84.02|82.92|23
1652164470000|2022-05-10 06:34:30|84.18|83.08|84.12|83.02|84.18|83.08|84.12|83.02|22
1652164480000|2022-05-10 06:34:40|84.13|83.03|84.05|82.95|84.14|83.04|84.03|82.93|10
1652164490000|2022-05-10 06:34:50|84.04|82.94|83.99|82.89|84.05|82.95|83.99|82.89|13
1652164500000|2022-05-10 06:35:00|84|82.9|83.9|82.8|84.01|82.91|83.9|82.8|17
1652164510000|2022-05-10 06:35:10|83.91|82.81|84.03|82.93|84.07|82.97|83.91|82.81|20
1652164520000|2022-05-10 06:35:20|84.04|82.94|84.11|83.01|84.11|83.01|84.04|82.94|12
1652164530000|2022-05-10 06:35:30|84.09|82.99|84.08|82.98|84.12|83.02|84.04|82.94|16
1652164540000|2022-05-10 06:35:40|84.09|82.99|84.1|83|84.12|83.02|84.07|82.97|24
1652164550000|2022-05-10 06:35:50|84.11|83.01|84.16|83.06|84.16|83.06|84.09|82.99|21
1652164560000|2022-05-10 06:36:00|84.17|83.07|84.11|83.01|84.2|83.1|84.1|83|16
1652164570000|2022-05-10 06:36:10|84.08|82.98|84.1|83|84.1|83|84.08|82.98|21
1652164580000|2022-05-10 06:36:20|84.08|82.98|84.01|82.91|84.09|82.99|83.98|82.88|21
1652164590000|2022-05-10 06:36:30|84.02|82.92|84.14|83.04|84.16|83.06|84.02|82.92|16
1652164600000|2022-05-10 06:36:40|84.13|83.03|84.18|83.08|84.2|83.1|84.12|83.02|16
1652164610000|2022-05-10 06:36:50|84.19|83.09|84.28|83.18|84.3|83.2|84.18|83.08|22
1652164620000|2022-05-10 06:37:00|84.29|83.19|84.29|83.19|84.31|83.21|84.24|83.14|23
1652164630000|2022-05-10 06:37:10|84.31|83.21|84.28|83.18|84.31|83.21|84.22|83.12|18
1652164640000|2022-05-10 06:37:20|84.3|83.2|84.36|83.26|84.37|83.27|84.3|83.2|16
1652164650000|2022-05-10 06:37:30|84.37|83.27|84.33|83.23|84.37|83.27|84.31|83.21|16
1652164660000|2022-05-10 06:37:40|84.31|83.21|84.28|83.18|84.31|83.21|84.24|83.14|18
1652164670000|2022-05-10 06:37:50|84.27|83.17|84.4|83.3|84.4|83.3|84.27|83.17|24
1652164680000|2022-05-10 06:38:00|84.41|83.31|84.51|83.41|84.51|83.41|84.41|83.31|20
1652164690000|2022-05-10 06:38:10|84.52|83.42|84.45|83.35|84.54|83.44|84.44|83.34|18
1652164700000|2022-05-10 06:38:20|84.46|83.36|84.61|83.51|84.61|83.51|84.45|83.35|26
1652164710000|2022-05-10 06:38:30|84.62|83.52|84.5|83.4|84.62|83.52|84.5|83.4|22
1652164720000|2022-05-10 06:38:40|84.49|83.39|84.5|83.4|84.51|83.41|84.44|83.34|24
1652164730000|2022-05-10 06:38:50|84.47|83.37|84.43|83.33|84.47|83.37|84.43|83.33|19
1652164740000|2022-05-10 06:39:00|84.44|83.34|84.41|83.31|84.44|83.34|84.36|83.26|22
1652164750000|2022-05-10 06:39:10|84.4|83.3|84.37|83.27|84.4|83.3|84.35|83.25|8
1652164760000|2022-05-10 06:39:20|84.38|83.28|84.52|83.42|84.55|83.45|84.38|83.28|24
1652164770000|2022-05-10 06:39:30|84.51|83.41|84.53|83.43|84.55|83.45|84.51|83.41|13
1652164780000|2022-05-10 06:39:40|84.52|83.42|84.54|83.44|84.54|83.44|84.51|83.41|11
1652164790000|2022-05-10 06:39:50|84.53|83.43|84.57|83.47|84.57|83.47|84.49|83.39|22
1652164800000|2022-05-10 06:40:00|84.55|83.45|84.37|83.27|84.57|83.47|84.36|83.26|24
1652164810000|2022-05-10 06:40:10|84.36|83.26|84.32|83.22|84.36|83.26|84.27|83.17|27
1652164820000|2022-05-10 06:40:20|84.31|83.21|84.26|83.16|84.32|83.22|84.25|83.15|18
1652164830000|2022-05-10 06:40:30|84.25|83.15|84.14|83.04|84.26|83.16|84.12|83.02|23
1652164840000|2022-05-10 06:40:40|84.17|83.07|84.02|82.92|84.17|83.07|84.02|82.92|23
1652164850000|2022-05-10 06:40:50|84|82.9|84.11|83.01|84.12|83.02|83.96|82.86|24
1652164860000|2022-05-10 06:41:00|84.12|83.02|84.13|83.03|84.15|83.05|84.1|83|27
1652164870000|2022-05-10 06:41:10|84.14|83.04|84.09|82.99|84.22|83.12|84.04|82.94|27
1652164880000|2022-05-10 06:41:20|84.1|83|84.1|83|84.13|83.03|84.07|82.97|26
1652164890000|2022-05-10 06:41:30|84.07|82.97|84.04|82.94|84.1|83|84.03|82.93|18
1652164900000|2022-05-10 06:41:40|84.03|82.93|84|82.9|84.05|82.95|83.98|82.88|26
1652164910000|2022-05-10 06:41:50|83.99|82.89|84.02|82.92|84.02|82.92|83.94|82.84|27
1652164920000|2022-05-10 06:42:00|84.01|82.91|84.01|82.91|84.02|82.92|84|82.9|7
1652164930000|2022-05-10 06:42:10|84|82.9|83.92|82.82|84.02|82.92|83.92|82.82|17
1652164940000|2022-05-10 06:42:20|83.91|82.81|83.91|82.81|83.93|82.83|83.9|82.8|8
1652164950000|2022-05-10 06:42:30|83.92|82.82|83.91|82.81|83.92|82.82|83.84|82.74|16
1652164960000|2022-05-10 06:42:40|83.92|82.82|84.01|82.91|84.02|82.92|83.92|82.82|15
1652164970000|2022-05-10 06:42:50|84|82.9|84.14|83.04|84.14|83.04|84|82.9|14
1652164980000|2022-05-10 06:43:00|84.13|83.03|84.13|83.03|84.14|83.04|84.1|83|16
1652164990000|2022-05-10 06:43:10|84.14|83.04|84.3|83.2|84.3|83.2|84.14|83.04|18
1652165000000|2022-05-10 06:43:20|84.29|83.19|84.28|83.18|84.3|83.2|84.23|83.13|18
1652165010000|2022-05-10 06:43:30|84.29|83.19|84.35|83.25|84.42|83.32|84.28|83.18|20
1652165020000|2022-05-10 06:43:40|84.34|83.24|84.43|83.33|84.44|83.34|84.33|83.23|19
1652165030000|2022-05-10 06:43:50|84.41|83.31|84.37|83.27|84.43|83.33|84.35|83.25|24
1652165040000|2022-05-10 06:44:00|84.35|83.25|84.43|83.33|84.43|83.33|84.35|83.25|18
1652165050000|2022-05-10 06:44:10|84.42|83.32|84.43|83.33|84.49|83.39|84.42|83.32|12
1652165060000|2022-05-10 06:44:20|84.44|83.34|84.41|83.31|84.44|83.34|84.4|83.3|14
1652165070000|2022-05-10 06:44:30|84.42|83.32|84.41|83.31|84.44|83.34|84.4|83.3|13
1652165080000|2022-05-10 06:44:40|84.42|83.32|84.49|83.39|84.49|83.39|84.42|83.32|11
1652165090000|2022-05-10 06:44:50|84.51|83.41|84.58|83.48|84.6|83.5|84.51|83.41|26
1652165100000|2022-05-10 06:45:00|84.59|83.49|84.54|83.44|84.6|83.5|84.54|83.44|21
1652165110000|2022-05-10 06:45:10|84.56|83.46|84.33|83.23|84.56|83.46|84.33|83.23|27
1652165120000|2022-05-10 06:45:20|84.3|83.2|84.28|83.18|84.31|83.21|84.23|83.13|24
1652165130000|2022-05-10 06:45:30|84.27|83.17|84.3|83.2|84.32|83.22|84.26|83.16|17
1652165140000|2022-05-10 06:45:40|84.31|83.21|84.26|83.16|84.31|83.21|84.23|83.13|14
1652165150000|2022-05-10 06:45:50|84.25|83.15|84.2|83.1|84.25|83.15|84.2|83.1|17
1652165160000|2022-05-10 06:46:00|84.18|83.08|84.27|83.17|84.29|83.19|84.18|83.08|18
1652165170000|2022-05-10 06:46:10|84.3|83.2|84.23|83.13|84.3|83.2|84.22|83.12|20
1652165180000|2022-05-10 06:46:20|84.24|83.14|84.29|83.19|84.3|83.2|84.22|83.12|16
1652165190000|2022-05-10 06:46:30|84.28|83.18|84.3|83.2|84.31|83.21|84.24|83.14|19
1652165200000|2022-05-10 06:46:40|84.27|83.17|84.42|83.32|84.42|83.32|84.27|83.17|20
1652165210000|2022-05-10 06:46:50|84.41|83.31|84.44|83.34|84.51|83.41|84.4|83.3|20
1652165220000|2022-05-10 06:47:00|84.43|83.33|84.24|83.14|84.44|83.34|84.23|83.13|25
1652165230000|2022-05-10 06:47:10|84.23|83.13|84.31|83.21|84.35|83.25|84.2|83.1|27
1652165240000|2022-05-10 06:47:20|84.32|83.22|84.3|83.2|84.32|83.22|84.29|83.19|11
1652165250000|2022-05-10 06:47:30|84.29|83.19|84.32|83.22|84.32|83.22|84.29|83.19|9
1652165260000|2022-05-10 06:47:40|84.33|83.23|84.37|83.27|84.38|83.28|84.32|83.22|15
1652165270000|2022-05-10 06:47:50|84.36|83.26|84.36|83.26|84.36|83.26|84.31|83.21|12
1652165280000|2022-05-10 06:48:00|84.38|83.28|84.45|83.35|84.46|83.36|84.37|83.27|18
1652165290000|2022-05-10 06:48:10|84.46|83.36|84.45|83.35|84.46|83.36|84.4|83.3|23
1652165300000|2022-05-10 06:48:20|84.47|83.37|84.48|83.38|84.51|83.41|84.45|83.35|19
1652165310000|2022-05-10 06:48:30|84.47|83.37|84.34|83.24|84.51|83.41|84.32|83.22|22
1652165320000|2022-05-10 06:48:40|84.31|83.21|84.22|83.12|84.31|83.21|84.22|83.12|19
1652165330000|2022-05-10 06:48:50|84.21|83.11|84.13|83.03|84.23|83.13|84.12|83.02|22
1652165340000|2022-05-10 06:49:00|84.14|83.04|84.05|82.95|84.22|83.12|84.04|82.94|28
1652165350000|2022-05-10 06:49:10|84.01|82.91|83.91|82.81|84.02|82.92|83.91|82.81|22
1652165360000|2022-05-10 06:49:20|83.9|82.8|83.72|82.62|83.91|82.81|83.72|82.62|17
1652165370000|2022-05-10 06:49:30|83.73|82.63|83.75|82.65|83.75|82.65|83.65|82.55|26
1652165380000|2022-05-10 06:49:40|83.76|82.66|83.78|82.68|83.78|82.68|83.71|82.61|26
1652165390000|2022-05-10 06:49:50|83.76|82.66|83.79|82.69|83.8|82.7|83.71|82.61|15
1652165400000|2022-05-10 06:50:00|83.8|82.7|83.62|82.52|83.8|82.7|83.62|82.52|18
1652165410000|2022-05-10 06:50:10|83.63|82.53|83.72|82.62|83.76|82.66|83.63|82.53|19
1652165420000|2022-05-10 06:50:20|83.73|82.63|83.73|82.63|83.74|82.64|83.71|82.61|25
1652165430000|2022-05-10 06:50:30|83.74|82.64|83.7|82.6|83.8|82.7|83.69|82.59|20
1652165440000|2022-05-10 06:50:40|83.69|82.59|83.77|82.67|83.81|82.71|83.69|82.59|20
1652165450000|2022-05-10 06:50:50|83.78|82.68|83.74|82.64|83.8|82.7|83.73|82.63|19
1652165460000|2022-05-10 06:51:00|83.73|82.63|83.51|82.41|83.74|82.64|83.51|82.41|32
1652165470000|2022-05-10 06:51:10|83.47|82.37|83.38|82.28|83.5|82.4|83.38|82.28|21
1652165480000|2022-05-10 06:51:20|83.39|82.29|83.36|82.26|83.47|82.37|83.36|82.26|20
1652165490000|2022-05-10 06:51:30|83.34|82.24|83.33|82.23|83.35|82.25|83.2|82.1|24
1652165500000|2022-05-10 06:51:40|83.32|82.22|83.39|82.29|83.39|82.29|83.3|82.2|20
1652165510000|2022-05-10 06:51:50|83.4|82.3|83.52|82.42|83.55|82.45|83.4|82.3|26
1652165520000|2022-05-10 06:52:00|83.41|82.31|83.49|82.39|83.5|82.4|83.41|82.31|31
1652165530000|2022-05-10 06:52:10|83.5|82.4|83.43|82.33|83.56|82.46|83.43|82.33|28
1652165540000|2022-05-10 06:52:20|83.42|82.32|83.54|82.44|83.54|82.44|83.42|82.32|15
1652165550000|2022-05-10 06:52:30|83.53|82.43|83.5|82.4|83.53|82.43|83.49|82.39|13
1652165560000|2022-05-10 06:52:40|83.51|82.41|83.61|82.51|83.61|82.51|83.51|82.41|9
1652165570000|2022-05-10 06:52:50|83.6|82.5|83.73|82.63|83.74|82.64|83.6|82.5|18
1652165580000|2022-05-10 06:53:00|83.72|82.62|83.8|82.7|83.82|82.72|83.72|82.62|24
1652165590000|2022-05-10 06:53:10|83.81|82.71|83.84|82.74|83.84|82.74|83.8|82.7|24
1652165600000|2022-05-10 06:53:20|83.83|82.73|83.93|82.83|83.94|82.84|83.83|82.73|24
1652165610000|2022-05-10 06:53:30|83.91|82.81|83.89|82.79|83.93|82.83|83.88|82.78|19
1652165620000|2022-05-10 06:53:40|83.9|82.8|83.92|82.82|83.93|82.83|83.89|82.79|21
1652165630000|2022-05-10 06:53:50|83.9|82.8|83.94|82.84|84|82.9|83.85|82.75|22
1652165640000|2022-05-10 06:54:00|83.92|82.82|83.75|82.65|83.94|82.84|83.74|82.64|21
1652165650000|2022-05-10 06:54:10|83.74|82.64|83.74|82.64|83.8|82.7|83.71|82.61|20
1652165660000|2022-05-10 06:54:20|83.72|82.62|83.68|82.58|83.72|82.62|83.67|82.57|13
1652165670000|2022-05-10 06:54:30|83.64|82.54|83.54|82.44|83.65|82.55|83.54|82.44|18
1652165680000|2022-05-10 06:54:40|83.53|82.43|83.56|82.46|83.59|82.49|83.53|82.43|11
1652165690000|2022-05-10 06:54:50|83.57|82.47|83.53|82.43|83.57|82.47|83.52|82.42|11
1652165700000|2022-05-10 06:55:00|83.54|82.44|83.59|82.49|83.6|82.5|83.54|82.44|16
1652165710000|2022-05-10 06:55:10|83.6|82.5|83.59|82.49|83.64|82.54|83.58|82.48|20
1652165720000|2022-05-10 06:55:20|83.56|82.46|83.64|82.54|83.64|82.54|83.54|82.44|23
1652165730000|2022-05-10 06:55:30|83.63|82.53|83.57|82.47|83.64|82.54|83.54|82.44|19
1652165740000|2022-05-10 06:55:40|83.59|82.49|83.44|82.34|83.59|82.49|83.42|82.32|20
1652165750000|2022-05-10 06:55:50|83.43|82.33|83.34|82.24|83.44|82.34|83.34|82.24|23
1652165760000|2022-05-10 06:56:00|83.33|82.23|83.28|82.18|83.33|82.23|83.28|82.18|22
1652165770000|2022-05-10 06:56:10|83.3|82.2|83.42|82.32|83.46|82.36|83.28|82.18|20
1652165780000|2022-05-10 06:56:20|83.43|82.33|83.35|82.25|83.46|82.36|83.34|82.24|23
1652165790000|2022-05-10 06:56:30|83.34|82.24|83.29|82.19|83.35|82.25|83.28|82.18|25
1652165800000|2022-05-10 06:56:40|83.3|82.2|83.24|82.14|83.31|82.21|83.24|82.14|15
1652165810000|2022-05-10 06:56:50|83.23|82.13|83.23|82.13|83.24|82.14|83.22|82.12|13
1652165820000|2022-05-10 06:57:00|83.22|82.12|83.41|82.31|83.41|82.31|83.22|82.12|20
1652165830000|2022-05-10 06:57:10|83.4|82.3|83.45|82.35|83.49|82.39|83.38|82.28|23
1652165840000|2022-05-10 06:57:20|83.44|82.34|83.37|82.27|83.44|82.34|83.34|82.24|18
1652165850000|2022-05-10 06:57:30|83.38|82.28|83.43|82.33|83.43|82.33|83.38|82.28|18
1652165860000|2022-05-10 06:57:40|83.42|82.32|83.43|82.33|83.45|82.35|83.42|82.32|11
1652165870000|2022-05-10 06:57:50|83.44|82.34|83.43|82.33|83.44|82.34|83.43|82.33|4
1652165880000|2022-05-10 06:58:00|83.42|82.32|83.33|82.23|83.42|82.32|83.32|82.22|12
1652165890000|2022-05-10 06:58:10|83.32|82.22|83.4|82.3|83.4|82.3|83.32|82.22|21
1652165900000|2022-05-10 06:58:20|83.39|82.29|83.43|82.33|83.43|82.33|83.38|82.28|11
1652165910000|2022-05-10 06:58:30|83.42|82.32|83.44|82.34|83.46|82.36|83.34|82.24|20
1652165920000|2022-05-10 06:58:40|83.45|82.35|83.46|82.36|83.46|82.36|83.43|82.33|12
1652165930000|2022-05-10 06:58:50|83.47|82.37|83.44|82.34|83.47|82.37|83.42|82.32|12
1652165940000|2022-05-10 06:59:00|83.43|82.33|83.41|82.31|83.43|82.33|83.36|82.26|22
1652165950000|2022-05-10 06:59:10|83.37|82.27|83.23|82.13|83.38|82.28|83.23|82.13|26
1652165960000|2022-05-10 06:59:20|83.22|82.12|83.31|82.21|83.32|82.22|83.21|82.11|16
1652165970000|2022-05-10 06:59:30|83.3|82.2|83.23|82.13|83.3|82.2|83.22|82.12|17
1652165980000|2022-05-10 06:59:40|83.22|82.12|83.19|82.09|83.23|82.13|83.19|82.09|13
1652165990000|2022-05-10 06:59:50|83.18|82.08|83.11|82.01|83.18|82.08|83.11|82.01|17
1652166000000|2022-05-10 07:00:00|83.09|81.99|83.2|82.1|83.2|82.1|83.09|81.99|18
1652166010000|2022-05-10 07:00:10|83.19|82.09|83.23|82.13|83.23|82.13|83.19|82.09|9
1652166020000|2022-05-10 07:00:20|83.22|82.12|83.26|82.16|83.3|82.2|83.22|82.12|25
1652166030000|2022-05-10 07:00:30|83.27|82.17|83.32|82.22|83.33|82.23|83.27|82.17|15
1652166040000|2022-05-10 07:00:40|83.33|82.23|83.4|82.3|83.4|82.3|83.33|82.23|14
1652166050000|2022-05-10 07:00:50|83.43|82.33|83.42|82.32|83.43|82.33|83.39|82.29|8
1652166060000|2022-05-10 07:01:00|83.43|82.33|83.27|82.17|83.43|82.33|83.27|82.17|23
1652166070000|2022-05-10 07:01:10|83.29|82.19|83.32|82.22|83.4|82.3|83.27|82.17|23
1652166080000|2022-05-10 07:01:20|83.31|82.21|83.27|82.17|83.32|82.22|83.26|82.16|11
1652166090000|2022-05-10 07:01:30|83.29|82.19|83.28|82.18|83.31|82.21|83.27|82.17|18
1652166100000|2022-05-10 07:01:40|83.27|82.17|83.26|82.16|83.3|82.2|83.26|82.16|17
1652166110000|2022-05-10 07:01:50|83.27|82.17|83.28|82.18|83.32|82.22|83.27|82.17|13
1652166120000|2022-05-10 07:02:00|83.23|82.13|83.32|82.22|83.33|82.23|83.22|82.12|23
1652166130000|2022-05-10 07:02:10|83.31|82.21|83.22|82.12|83.31|82.21|83.22|82.12|16
1652166140000|2022-05-10 07:02:20|83.21|82.11|83.21|82.11|83.29|82.19|83.18|82.08|24
1652166150000|2022-05-10 07:02:30|83.22|82.12|83.09|81.99|83.22|82.12|83.09|81.99|13
1652166160000|2022-05-10 07:02:40|83.08|81.98|83.09|81.99|83.11|82.01|83.06|81.96|19
1652166170000|2022-05-10 07:02:50|83.1|82|83.22|82.12|83.22|82.12|83.09|81.99|17
1652166180000|2022-05-10 07:03:00|83.19|82.09|83.21|82.11|83.21|82.11|83.16|82.06|16
1652166190000|2022-05-10 07:03:10|83.2|82.1|83.27|82.17|83.27|82.17|83.19|82.09|21
1652166200000|2022-05-10 07:03:20|83.25|82.15|83.43|82.33|83.44|82.34|83.25|82.15|25
1652166210000|2022-05-10 07:03:30|83.41|82.31|83.44|82.34|83.49|82.39|83.4|82.3|21
1652166220000|2022-05-10 07:03:40|83.43|82.33|83.44|82.34|83.44|82.34|83.42|82.32|10
1652166230000|2022-05-10 07:03:50|83.43|82.33|83.4|82.3|83.44|82.34|83.4|82.3|6
1652166240000|2022-05-10 07:04:00|83.43|82.33|83.34|82.24|83.43|82.33|83.34|82.24|13
1652166250000|2022-05-10 07:04:10|83.35|82.25|83.42|82.32|83.42|82.32|83.34|82.24|13
1652166260000|2022-05-10 07:04:20|83.41|82.31|83.42|82.32|83.42|82.32|83.41|82.31|10
1652166270000|2022-05-10 07:04:30|83.43|82.33|83.42|82.32|83.43|82.33|83.42|82.32|2
1652166280000|2022-05-10 07:04:40|83.43|82.33|83.5|82.4|83.5|82.4|83.42|82.32|14
1652166290000|2022-05-10 07:04:50|83.49|82.39|83.5|82.4|83.52|82.42|83.49|82.39|12
1652166300000|2022-05-10 07:05:00|83.44|82.34|83.41|82.31|83.45|82.35|83.4|82.3|8
1652166310000|2022-05-10 07:05:10|83.42|82.32|83.44|82.34|83.44|82.34|83.37|82.27|17
1652166320000|2022-05-10 07:05:20|83.47|82.37|83.47|82.37|83.51|82.41|83.47|82.37|8
1652166330000|2022-05-10 07:05:30|83.46|82.36|83.43|82.33|83.47|82.37|83.4|82.3|13
1652166340000|2022-05-10 07:05:40|83.45|82.35|83.5|82.4|83.52|82.42|83.45|82.35|19
1652166350000|2022-05-10 07:05:50|83.51|82.41|83.52|82.42|83.53|82.43|83.51|82.41|8
1652166360000|2022-05-10 07:06:00|83.53|82.43|83.49|82.39|83.53|82.43|83.46|82.36|15
1652166370000|2022-05-10 07:06:10|83.5|82.4|83.49|82.39|83.5|82.4|83.43|82.33|19
1652166380000|2022-05-10 07:06:20|83.48|82.38|83.3|82.2|83.49|82.39|83.3|82.2|22
1652166390000|2022-05-10 07:06:30|83.29|82.19|83.23|82.13|83.3|82.2|83.21|82.11|24
1652166400000|2022-05-10 07:06:40|83.22|82.12|83.24|82.14|83.3|82.2|83.2|82.1|21
1652166410000|2022-05-10 07:06:50|83.22|82.12|83.21|82.11|83.29|82.19|83.2|82.1|23
1652166420000|2022-05-10 07:07:00|83.26|82.16|83.18|82.08|83.31|82.21|83.18|82.08|17
1652166430000|2022-05-10 07:07:10|83.19|82.09|83.19|82.09|83.2|82.1|83.17|82.07|20
1652166440000|2022-05-10 07:07:20|83.18|82.08|83.31|82.21|83.32|82.22|83.18|82.08|19
1652166450000|2022-05-10 07:07:30|83.33|82.23|83.37|82.27|83.37|82.27|83.31|82.21|15
1652166460000|2022-05-10 07:07:40|83.36|82.26|83.38|82.28|83.4|82.3|83.33|82.23|17
1652166470000|2022-05-10 07:07:50|83.39|82.29|83.28|82.18|83.4|82.3|83.27|82.17|21
1652166480000|2022-05-10 07:08:00|83.3|82.2|83.33|82.23|83.4|82.3|83.27|82.17|24
1652166490000|2022-05-10 07:08:10|83.32|82.22|83.41|82.31|83.41|82.31|83.32|82.22|17
1652166500000|2022-05-10 07:08:20|83.4|82.3|83.35|82.25|83.41|82.31|83.31|82.21|22
1652166510000|2022-05-10 07:08:30|83.34|82.24|83.32|82.22|83.34|82.24|83.31|82.21|8
1652166520000|2022-05-10 07:08:40|83.31|82.21|83.31|82.21|83.32|82.22|83.28|82.18|12
1652166530000|2022-05-10 07:08:50|83.3|82.2|83.15|82.05|83.32|82.22|83.15|82.05|23
1652166540000|2022-05-10 07:09:00|83.16|82.06|83.12|82.02|83.17|82.07|83.12|82.02|15
1652166550000|2022-05-10 07:09:10|83.13|82.03|83.05|81.95|83.13|82.03|83.01|81.91|21
1652166560000|2022-05-10 07:09:20|83.02|81.92|82.91|81.81|83.05|81.95|82.91|81.81|27
1652166570000|2022-05-10 07:09:30|82.9|81.8|82.88|81.78|82.91|81.81|82.88|81.78|19
1652166580000|2022-05-10 07:09:40|82.84|81.74|82.75|81.65|82.88|81.78|82.75|81.65|19
1652166590000|2022-05-10 07:09:50|82.73|81.63|82.79|81.69|82.81|81.71|82.72|81.62|15
1652166600000|2022-05-10 07:10:00|82.81|81.71|82.7|81.6|82.81|81.71|82.7|81.6|26
1652166610000|2022-05-10 07:10:10|82.72|81.62|82.68|81.58|82.73|81.63|82.63|81.53|25
1652166620000|2022-05-10 07:10:20|82.69|81.59|82.69|81.59|82.7|81.6|82.64|81.54|21
1652166630000|2022-05-10 07:10:30|82.68|81.58|82.53|81.43|82.69|81.59|82.53|81.43|25
1652166640000|2022-05-10 07:10:40|82.51|81.41|82.56|81.46|82.6|81.5|82.51|81.41|25
1652166650000|2022-05-10 07:10:50|82.53|81.43|82.52|81.42|82.53|81.43|82.51|81.41|15
1652166660000|2022-05-10 07:11:00|82.53|81.43|82.61|81.51|82.63|81.53|82.53|81.43|16
1652166670000|2022-05-10 07:11:10|82.6|81.5|82.54|81.44|82.61|81.51|82.53|81.43|12
1652166680000|2022-05-10 07:11:20|82.56|81.46|82.53|81.43|82.6|81.5|82.51|81.41|16
1652166690000|2022-05-10 07:11:30|82.52|81.42|82.59|81.49|82.61|81.51|82.51|81.41|19
1652166700000|2022-05-10 07:11:40|82.57|81.47|82.52|81.42|82.59|81.49|82.51|81.41|23
1652166710000|2022-05-10 07:11:50|82.53|81.43|82.6|81.5|82.6|81.5|82.51|81.41|11
1652166720000|2022-05-10 07:12:00|82.57|81.47|82.63|81.53|82.65|81.55|82.54|81.44|24
1652166730000|2022-05-10 07:12:10|82.61|81.51|82.69|81.59|82.7|81.6|82.56|81.46|28
1652166740000|2022-05-10 07:12:20|82.7|81.6|82.73|81.63|82.73|81.63|82.69|81.59|15
1652166750000|2022-05-10 07:12:30|82.74|81.64|82.89|81.79|82.9|81.8|82.73|81.63|17
1652166760000|2022-05-10 07:12:40|82.9|81.8|82.81|81.71|82.9|81.8|82.81|81.71|18
1652166770000|2022-05-10 07:12:50|82.79|81.69|82.82|81.72|82.83|81.73|82.79|81.69|11
1652166780000|2022-05-10 07:13:00|82.8|81.7|82.85|81.75|82.85|81.75|82.8|81.7|15
1652166790000|2022-05-10 07:13:10|82.87|81.77|82.81|81.71|82.9|81.8|82.8|81.7|18
1652166800000|2022-05-10 07:13:20|82.8|81.7|82.69|81.59|82.82|81.72|82.69|81.59|21
1652166810000|2022-05-10 07:13:30|82.7|81.6|82.71|81.61|82.72|81.62|82.7|81.6|10
1652166820000|2022-05-10 07:13:40|82.72|81.62|82.74|81.64|82.75|81.65|82.71|81.61|13
1652166830000|2022-05-10 07:13:50|82.73|81.63|82.86|81.76|82.9|81.8|82.73|81.63|22
1652166840000|2022-05-10 07:14:00|82.85|81.75|82.85|81.75|82.87|81.77|82.82|81.72|15
1652166850000|2022-05-10 07:14:10|82.84|81.74|82.81|81.71|82.85|81.75|82.8|81.7|16
1652166860000|2022-05-10 07:14:20|82.82|81.72|82.86|81.76|82.86|81.76|82.81|81.71|13
1652166870000|2022-05-10 07:14:30|82.87|81.77|82.92|81.82|82.93|81.83|82.87|81.77|9
1652166880000|2022-05-10 07:14:40|82.93|81.83|82.97|81.87|83.02|81.92|82.93|81.83|18
1652166890000|2022-05-10 07:14:50|82.99|81.89|83.03|81.93|83.04|81.94|82.98|81.88|19
1652166900000|2022-05-10 07:15:00|83.04|81.94|83.02|81.92|83.05|81.95|82.98|81.88|20
1652166910000|2022-05-10 07:15:10|83.03|81.93|83.11|82.01|83.11|82.01|83.01|81.91|15
1652166920000|2022-05-10 07:15:20|83.13|82.03|83.19|82.09|83.26|82.16|83.13|82.03|24
1652166930000|2022-05-10 07:15:30|83.2|82.1|83.24|82.14|83.3|82.2|83.19|82.09|24
1652166940000|2022-05-10 07:15:40|83.25|82.15|83.33|82.23|83.34|82.24|83.24|82.14|21
1652166950000|2022-05-10 07:15:50|83.31|82.21|83.19|82.09|83.32|82.22|83.19|82.09|18
1652166960000|2022-05-10 07:16:00|83.2|82.1|83.21|82.11|83.23|82.13|83.18|82.08|13
1652166970000|2022-05-10 07:16:10|83.22|82.12|83.14|82.04|83.22|82.12|83.13|82.03|14
1652166980000|2022-05-10 07:16:20|83.13|82.03|83.09|81.99|83.13|82.03|83.08|81.98|16
1652166990000|2022-05-10 07:16:30|83.07|81.97|82.9|81.8|83.07|81.97|82.9|81.8|25
1652167000000|2022-05-10 07:16:40|82.89|81.79|82.75|81.65|82.89|81.79|82.75|81.65|22
1652167010000|2022-05-10 07:16:50|82.76|81.66|82.74|81.64|82.78|81.68|82.73|81.63|14
1652167020000|2022-05-10 07:17:00|82.76|81.66|82.89|81.79|82.92|81.82|82.76|81.66|27
1652167030000|2022-05-10 07:17:10|82.9|81.8|83.04|81.94|83.04|81.94|82.89|81.79|23
1652167040000|2022-05-10 07:17:20|83.02|81.92|82.99|81.89|83.06|81.96|82.98|81.88|26
1652167050000|2022-05-10 07:17:30|83.01|81.91|83.02|81.92|83.02|81.92|82.98|81.88|22
1652167060000|2022-05-10 07:17:40|83.01|81.91|83.04|81.94|83.1|82|83.01|81.91|21
1652167070000|2022-05-10 07:17:50|83.03|81.93|83.07|81.97|83.1|82|83|81.9|19
1652167080000|2022-05-10 07:18:00|83.08|81.98|82.89|81.79|83.1|82|82.89|81.79|22
1652167090000|2022-05-10 07:18:10|82.9|81.8|82.79|81.69|82.9|81.8|82.79|81.69|23
1652167100000|2022-05-10 07:18:20|82.8|81.7|82.71|81.61|82.8|81.7|82.71|81.61|22
1652167110000|2022-05-10 07:18:30|82.72|81.62|82.72|81.62|82.72|81.62|82.63|81.53|17
1652167120000|2022-05-10 07:18:40|82.7|81.6|82.64|81.54|82.72|81.62|82.62|81.52|25
1652167130000|2022-05-10 07:18:50|82.62|81.52|82.62|81.52|82.65|81.55|82.61|81.51|10
1652167140000|2022-05-10 07:19:00|82.65|81.55|82.74|81.64|82.74|81.64|82.65|81.55|20
1652167150000|2022-05-10 07:19:10|82.77|81.67|82.76|81.66|82.9|81.8|82.75|81.65|23
1652167160000|2022-05-10 07:19:20|82.75|81.65|82.71|81.61|82.75|81.65|82.69|81.59|13
1652167170000|2022-05-10 07:19:30|82.7|81.6|82.69|81.59|82.71|81.61|82.68|81.58|8
1652167180000|2022-05-10 07:19:40|82.7|81.6|82.55|81.45|82.7|81.6|82.55|81.45|17
1652167190000|2022-05-10 07:19:50|82.56|81.46|82.58|81.48|82.59|81.49|82.51|81.41|22
1652167200000|2022-05-10 07:20:00|82.59|81.49|82.7|81.6|82.71|81.61|82.53|81.43|20
1652167210000|2022-05-10 07:20:10|82.71|81.61|82.86|81.76|82.87|81.77|82.71|81.61|28
1652167220000|2022-05-10 07:20:20|82.87|81.77|82.91|81.81|82.93|81.83|82.87|81.77|21
1652167230000|2022-05-10 07:20:30|82.9|81.8|82.89|81.79|82.91|81.81|82.89|81.79|10
1652167240000|2022-05-10 07:20:40|82.88|81.78|82.93|81.83|82.98|81.88|82.88|81.78|24
1652167250000|2022-05-10 07:20:50|82.94|81.84|82.93|81.83|82.94|81.84|82.89|81.79|21
1652167260000|2022-05-10 07:21:00|82.92|81.82|83.09|81.99|83.09|81.99|82.92|81.82|22
1652167270000|2022-05-10 07:21:10|83.06|81.96|83.04|81.94|83.11|82.01|83.04|81.94|23
1652167280000|2022-05-10 07:21:20|83.03|81.93|83.07|81.97|83.1|82|83|81.9|29
1652167290000|2022-05-10 07:21:30|83.09|81.99|83.05|81.95|83.11|82.01|83.05|81.95|20
1652167300000|2022-05-10 07:21:40|83.03|81.93|83.06|81.96|83.06|81.96|83.01|81.91|20
1652167310000|2022-05-10 07:21:50|83.09|81.99|83.08|81.98|83.11|82.01|83.08|81.98|10
1652167320000|2022-05-10 07:22:00|83.06|81.96|83|81.9|83.06|81.96|82.98|81.88|18
1652167330000|2022-05-10 07:22:10|82.99|81.89|83|81.9|83.01|81.91|82.98|81.88|18
1652167340000|2022-05-10 07:22:20|82.99|81.89|82.94|81.84|83|81.9|82.92|81.82|13
1652167350000|2022-05-10 07:22:30|82.96|81.86|82.9|81.8|83|81.9|82.89|81.79|16
1652167360000|2022-05-10 07:22:40|82.89|81.79|83.02|81.92|83.02|81.92|82.89|81.79|21
1652167370000|2022-05-10 07:22:50|83.05|81.95|83.11|82.01|83.11|82.01|83.05|81.95|22
1652167380000|2022-05-10 07:23:00|83.09|81.99|83.07|81.97|83.13|82.03|83.07|81.97|17
1652167390000|2022-05-10 07:23:10|83.03|81.93|82.98|81.88|83.03|81.93|82.98|81.88|23
1652167400000|2022-05-10 07:23:20|82.97|81.87|83.03|81.93|83.04|81.94|82.97|81.87|16
1652167410000|2022-05-10 07:23:30|83.04|81.94|82.94|81.84|83.04|81.94|82.92|81.82|15
1652167420000|2022-05-10 07:23:40|83|81.9|82.97|81.87|83|81.9|82.93|81.83|19
1652167430000|2022-05-10 07:23:50|82.96|81.86|82.94|81.84|82.96|81.86|82.92|81.82|15
1652167440000|2022-05-10 07:24:00|82.93|81.83|82.86|81.76|82.95|81.85|82.84|81.74|21
1652167450000|2022-05-10 07:24:10|82.85|81.75|82.73|81.63|82.9|81.8|82.72|81.62|21
1652167460000|2022-05-10 07:24:20|82.72|81.62|82.71|81.61|82.73|81.63|82.69|81.59|24
1652167470000|2022-05-10 07:24:30|82.72|81.62|82.59|81.49|82.72|81.62|82.54|81.44|26
1652167480000|2022-05-10 07:24:40|82.57|81.47|82.61|81.51|82.61|81.51|82.56|81.46|18
1652167490000|2022-05-10 07:24:50|82.62|81.52|82.82|81.72|82.85|81.75|82.62|81.52|24
1652167500000|2022-05-10 07:25:00|82.81|81.71|82.89|81.79|82.89|81.79|82.8|81.7|29
1652167510000|2022-05-10 07:25:10|82.9|81.8|82.83|81.73|82.9|81.8|82.78|81.68|27
1652167520000|2022-05-10 07:25:20|82.82|81.72|82.78|81.68|82.85|81.75|82.78|81.68|14
1652167530000|2022-05-10 07:25:30|82.77|81.67|82.78|81.68|82.78|81.68|82.75|81.65|14
1652167540000|2022-05-10 07:25:40|82.77|81.67|82.87|81.77|82.87|81.77|82.76|81.66|11
1652167550000|2022-05-10 07:25:50|82.89|81.79|82.89|81.79|82.95|81.85|82.88|81.78|24
1652167560000|2022-05-10 07:26:00|82.9|81.8|82.85|81.75|82.9|81.8|82.82|81.72|23
1652167570000|2022-05-10 07:26:10|82.86|81.76|82.99|81.89|82.99|81.89|82.83|81.73|21
1652167580000|2022-05-10 07:26:20|83|81.9|83.02|81.92|83.04|81.94|83|81.9|13
1652167590000|2022-05-10 07:26:30|83.03|81.93|83.02|81.92|83.03|81.93|82.98|81.88|16
1652167600000|2022-05-10 07:26:40|83.01|81.91|83.05|81.95|83.07|81.97|83|81.9|19
1652167610000|2022-05-10 07:26:50|83.04|81.94|83.08|81.98|83.08|81.98|83.03|81.93|18
1652167620000|2022-05-10 07:27:00|83.07|81.97|83|81.9|83.1|82|83|81.9|21
1652167630000|2022-05-10 07:27:10|83.01|81.91|83.05|81.95|83.05|81.95|82.99|81.89|13
1652167640000|2022-05-10 07:27:20|83.04|81.94|83|81.9|83.07|81.97|82.97|81.87|20
1652167650000|2022-05-10 07:27:30|83.01|81.91|82.98|81.88|83.01|81.91|82.97|81.87|12
1652167660000|2022-05-10 07:27:40|82.99|81.89|83.02|81.92|83.02|81.92|82.96|81.86|14
1652167670000|2022-05-10 07:27:50|83.03|81.93|83.02|81.92|83.09|81.99|83.01|81.91|23
1652167680000|2022-05-10 07:28:00|83.01|81.91|82.97|81.87|83.01|81.91|82.97|81.87|12
1652167690000|2022-05-10 07:28:10|82.95|81.85|82.9|81.8|82.95|81.85|82.9|81.8|24
1652167700000|2022-05-10 07:28:20|82.91|81.81|83.04|81.94|83.04|81.94|82.91|81.81|11
1652167710000|2022-05-10 07:28:30|83.03|81.93|83.04|81.94|83.05|81.95|83.01|81.91|20
1652167720000|2022-05-10 07:28:40|83.03|81.93|83.06|81.96|83.09|81.99|83.02|81.92|25
1652167730000|2022-05-10 07:28:50|83.05|81.95|83.05|81.95|83.08|81.98|83.04|81.94|12
1652167740000|2022-05-10 07:29:00|83.06|81.96|83.1|82|83.11|82.01|83.05|81.95|16
1652167750000|2022-05-10 07:29:10|83.11|82.01|83.06|81.96|83.11|82.01|83.05|81.95|14
1652167760000|2022-05-10 07:29:20|83.07|81.97|83.06|81.96|83.07|81.97|83.05|81.95|8
1652167770000|2022-05-10 07:29:30|83.05|81.95|83.01|81.91|83.05|81.95|82.98|81.88|17
1652167780000|2022-05-10 07:29:40|82.99|81.89|82.99|81.89|83.01|81.91|82.97|81.87|7
1652167790000|2022-05-10 07:29:50|83|81.9|82.94|81.84|83|81.9|82.93|81.83|12
1652167800000|2022-05-10 07:30:00|82.93|81.83|82.82|81.72|82.95|81.85|82.81|81.71|23
1652167810000|2022-05-10 07:30:10|82.8|81.7|82.73|81.63|82.8|81.7|82.72|81.62|9
1652167820000|2022-05-10 07:30:20|82.71|81.61|82.64|81.54|82.74|81.64|82.61|81.51|20
1652167830000|2022-05-10 07:30:30|82.65|81.55|82.67|81.57|82.67|81.57|82.61|81.51|14
1652167840000|2022-05-10 07:30:40|82.69|81.59|82.68|81.58|82.7|81.6|82.67|81.57|19
1652167850000|2022-05-10 07:30:50|82.67|81.57|82.7|81.6|82.7|81.6|82.63|81.53|15
1652167860000|2022-05-10 07:31:00|82.72|81.62|82.73|81.63|82.78|81.68|82.7|81.6|13
1652167870000|2022-05-10 07:31:10|82.72|81.62|82.73|81.63|82.73|81.63|82.69|81.59|12
1652167880000|2022-05-10 07:31:20|82.72|81.62|82.72|81.62|82.78|81.68|82.71|81.61|21
1652167890000|2022-05-10 07:31:30|82.71|81.61|82.7|81.6|82.72|81.62|82.7|81.6|10
1652167900000|2022-05-10 07:31:40|82.71|81.61|82.7|81.6|82.74|81.64|82.69|81.59|12
1652167910000|2022-05-10 07:31:50|82.71|81.61|82.77|81.67|82.77|81.67|82.71|81.61|10
1652167920000|2022-05-10 07:32:00|82.78|81.68|82.86|81.76|82.86|81.76|82.77|81.67|8
1652167930000|2022-05-10 07:32:10|82.85|81.75|82.83|81.73|82.85|81.75|82.8|81.7|8
1652167940000|2022-05-10 07:32:20|82.82|81.72|82.81|81.71|82.83|81.73|82.77|81.67|13
1652167950000|2022-05-10 07:32:30|82.8|81.7|82.81|81.71|82.82|81.72|82.79|81.69|8
1652167960000|2022-05-10 07:32:40|82.79|81.69|82.79|81.69|82.81|81.71|82.79|81.69|10
1652167970000|2022-05-10 07:32:50|82.78|81.68|82.79|81.69|82.8|81.7|82.74|81.64|14
1652167980000|2022-05-10 07:33:00|82.8|81.7|82.78|81.68|82.85|81.75|82.78|81.68|27
1652167990000|2022-05-10 07:33:10|82.81|81.71|82.61|81.51|82.81|81.71|82.61|81.51|20
1652168000000|2022-05-10 07:33:20|82.6|81.5|82.68|81.58|82.7|81.6|82.59|81.49|12
1652168010000|2022-05-10 07:33:30|82.69|81.59|82.63|81.53|82.72|81.62|82.62|81.52|20
1652168020000|2022-05-10 07:33:40|82.62|81.52|82.57|81.47|82.67|81.57|82.5|81.4|26
1652168030000|2022-05-10 07:33:50|82.55|81.45|82.66|81.56|82.67|81.57|82.55|81.45|26
1652168040000|2022-05-10 07:34:00|82.64|81.54|82.72|81.62|82.73|81.63|82.64|81.54|20
1652168050000|2022-05-10 07:34:10|82.73|81.63|82.75|81.65|82.81|81.71|82.73|81.63|27
1652168060000|2022-05-10 07:34:20|82.78|81.68|82.67|81.57|82.78|81.68|82.66|81.56|15
1652168070000|2022-05-10 07:34:30|82.66|81.56|82.6|81.5|82.66|81.56|82.51|81.41|21
1652168080000|2022-05-10 07:34:40|82.62|81.52|82.54|81.44|82.62|81.52|82.52|81.42|19
1652168090000|2022-05-10 07:34:50|82.55|81.45|82.62|81.52|82.62|81.52|82.54|81.44|21
1652168100000|2022-05-10 07:35:00|82.64|81.54|82.65|81.55|82.69|81.59|82.63|81.53|14
1652168110000|2022-05-10 07:35:10|82.66|81.56|82.69|81.59|82.7|81.6|82.66|81.56|12
1652168120000|2022-05-10 07:35:20|82.7|81.6|82.65|81.55|82.71|81.61|82.65|81.55|13
1652168130000|2022-05-10 07:35:30|82.66|81.56|82.67|81.57|82.68|81.58|82.61|81.51|15
1652168140000|2022-05-10 07:35:40|82.68|81.58|82.66|81.56|82.71|81.61|82.66|81.56|9
1652168150000|2022-05-10 07:35:50|82.67|81.57|82.69|81.59|82.7|81.6|82.67|81.57|15
1652168160000|2022-05-10 07:36:00|82.7|81.6|82.71|81.61|82.71|81.61|82.7|81.6|4
1652168170000|2022-05-10 07:36:10|82.72|81.62|82.78|81.68|82.78|81.68|82.71|81.61|22
1652168180000|2022-05-10 07:36:20|82.79|81.69|82.72|81.62|82.81|81.71|82.72|81.62|19
1652168190000|2022-05-10 07:36:30|82.71|81.61|82.71|81.61|82.72|81.62|82.66|81.56|20
1652168200000|2022-05-10 07:36:40|82.72|81.62|82.69|81.59|82.72|81.62|82.67|81.57|13
1652168210000|2022-05-10 07:36:50|82.68|81.58|82.51|81.41|82.68|81.58|82.51|81.41|17
1652168220000|2022-05-10 07:37:00|82.52|81.42|82.62|81.52|82.62|81.52|82.51|81.41|20
1652168230000|2022-05-10 07:37:10|82.63|81.53|82.69|81.59|82.7|81.6|82.63|81.53|24
1652168240000|2022-05-10 07:37:20|82.7|81.6|82.58|81.48|82.7|81.6|82.58|81.48|18
1652168250000|2022-05-10 07:37:30|82.6|81.5|82.58|81.48|82.6|81.5|82.58|81.48|10
1652168260000|2022-05-10 07:37:40|82.59|81.49|82.61|81.51|82.62|81.52|82.59|81.49|8
1652168270000|2022-05-10 07:37:50|82.6|81.5|82.59|81.49|82.61|81.51|82.57|81.47|11
1652168280000|2022-05-10 07:38:00|82.58|81.48|82.64|81.54|82.64|81.54|82.58|81.48|10
1652168290000|2022-05-10 07:38:10|82.63|81.53|82.65|81.55|82.66|81.56|82.62|81.52|16
1652168300000|2022-05-10 07:38:20|82.66|81.56|82.67|81.57|82.69|81.59|82.65|81.55|24
1652168310000|2022-05-10 07:38:30|82.69|81.59|82.77|81.67|82.78|81.68|82.67|81.57|18
1652168320000|2022-05-10 07:38:40|82.79|81.69|82.9|81.8|82.9|81.8|82.77|81.67|16
1652168330000|2022-05-10 07:38:50|82.86|81.76|82.84|81.74|82.89|81.79|82.82|81.72|23
1652168340000|2022-05-10 07:39:00|82.86|81.76|82.94|81.84|82.94|81.84|82.86|81.76|14
1652168350000|2022-05-10 07:39:10|82.93|81.83|82.96|81.86|83|81.9|82.93|81.83|13
1652168360000|2022-05-10 07:39:20|82.95|81.85|83.04|81.94|83.04|81.94|82.95|81.85|19
1652168370000|2022-05-10 07:39:30|83.03|81.93|82.94|81.84|83.03|81.93|82.93|81.83|19
1652168380000|2022-05-10 07:39:40|82.93|81.83|82.95|81.85|82.95|81.85|82.91|81.81|8
1652168390000|2022-05-10 07:39:50|82.94|81.84|82.94|81.84|82.95|81.85|82.93|81.83|8
1652168400000|2022-05-10 07:40:00|82.93|81.83|83.02|81.92|83.02|81.92|82.93|81.83|10
1652168410000|2022-05-10 07:40:10|83.03|81.93|83.08|81.98|83.08|81.98|82.99|81.89|19
1652168420000|2022-05-10 07:40:20|83.09|81.99|83.09|81.99|83.12|82.02|83.07|81.97|25
1652168430000|2022-05-10 07:40:30|83.08|81.98|83.11|82.01|83.11|82.01|83.08|81.98|17
1652168440000|2022-05-10 07:40:40|83.12|82.02|83.07|81.97|83.12|82.02|83.06|81.96|10
1652168450000|2022-05-10 07:40:50|83.05|81.95|83|81.9|83.05|81.95|82.98|81.88|12
1652168460000|2022-05-10 07:41:00|83.01|81.91|82.98|81.88|83.04|81.94|82.98|81.88|14
1652168470000|2022-05-10 07:41:10|82.97|81.87|82.9|81.8|82.97|81.87|82.89|81.79|13
1652168480000|2022-05-10 07:41:20|82.89|81.79|82.8|81.7|82.89|81.79|82.79|81.69|15
1652168490000|2022-05-10 07:41:30|82.79|81.69|82.82|81.72|82.83|81.73|82.79|81.69|19
1652168500000|2022-05-10 07:41:40|82.81|81.71|82.8|81.7|82.82|81.72|82.79|81.69|16
1652168510000|2022-05-10 07:41:50|82.79|81.69|82.84|81.74|82.84|81.74|82.79|81.69|18
1652168520000|2022-05-10 07:42:00|82.83|81.73|82.82|81.72|82.84|81.74|82.82|81.72|6
1652168530000|2022-05-10 07:42:10|82.81|81.71|82.79|81.69|82.83|81.73|82.74|81.64|21
1652168540000|2022-05-10 07:42:20|82.81|81.71|82.74|81.64|82.82|81.72|82.74|81.64|15
1652168550000|2022-05-10 07:42:30|82.73|81.63|82.76|81.66|82.76|81.66|82.71|81.61|13
1652168560000|2022-05-10 07:42:40|82.77|81.67|82.81|81.71|82.84|81.74|82.76|81.66|22
1652168570000|2022-05-10 07:42:50|82.8|81.7|82.8|81.7|82.81|81.71|82.73|81.63|18
1652168580000|2022-05-10 07:43:00|82.81|81.71|82.78|81.68|82.83|81.73|82.78|81.68|16
1652168590000|2022-05-10 07:43:10|82.79|81.69|82.73|81.63|82.81|81.71|82.72|81.62|17
1652168600000|2022-05-10 07:43:20|82.72|81.62|82.73|81.63|82.76|81.66|82.68|81.58|18
1652168610000|2022-05-10 07:43:30|82.74|81.64|82.7|81.6|82.77|81.67|82.7|81.6|13
1652168620000|2022-05-10 07:43:40|82.71|81.61|82.71|81.61|82.74|81.64|82.7|81.6|16
1652168630000|2022-05-10 07:43:50|82.72|81.62|82.72|81.62|82.73|81.63|82.72|81.62|7
1652168640000|2022-05-10 07:44:00|82.7|81.6|82.58|81.48|82.7|81.6|82.57|81.47|16
1652168650000|2022-05-10 07:44:10|82.6|81.5|82.6|81.5|82.61|81.51|82.53|81.43|18
1652168660000|2022-05-10 07:44:20|82.59|81.49|82.5|81.4|82.6|81.5|82.47|81.37|20
1652168670000|2022-05-10 07:44:30|82.49|81.39|82.4|81.3|82.5|81.4|82.39|81.29|18
1652168680000|2022-05-10 07:44:40|82.39|81.29|82.49|81.39|82.5|81.4|82.39|81.29|15
1652168690000|2022-05-10 07:44:50|82.48|81.38|82.41|81.31|82.49|81.39|82.41|81.31|11
1652168700000|2022-05-10 07:45:00|82.42|81.32|82.57|81.47|82.58|81.48|82.42|81.32|22
1652168710000|2022-05-10 07:45:10|82.56|81.46|82.6|81.5|82.6|81.5|82.53|81.43|11
1652168720000|2022-05-10 07:45:20|82.61|81.51|82.61|81.51|82.61|81.51|82.57|81.47|16
1652168730000|2022-05-10 07:45:30|82.59|81.49|82.58|81.48|82.61|81.51|82.55|81.45|13
1652168740000|2022-05-10 07:45:40|82.59|81.49|82.62|81.52|82.62|81.52|82.58|81.48|10
1652168750000|2022-05-10 07:45:50|82.63|81.53|82.69|81.59|82.69|81.59|82.63|81.53|13
1652168760000|2022-05-10 07:46:00|82.7|81.6|82.72|81.62|82.78|81.68|82.69|81.59|19
1652168770000|2022-05-10 07:46:10|82.73|81.63|82.7|81.6|82.74|81.64|82.7|81.6|9
1652168780000|2022-05-10 07:46:20|82.67|81.57|82.67|81.57|82.68|81.58|82.63|81.53|10
1652168790000|2022-05-10 07:46:30|82.68|81.58|82.63|81.53|82.72|81.62|82.63|81.53|15
1652168800000|2022-05-10 07:46:40|82.62|81.52|82.63|81.53|82.64|81.54|82.6|81.5|15
1652168810000|2022-05-10 07:46:50|82.62|81.52|82.53|81.43|82.62|81.52|82.52|81.42|14
1652168820000|2022-05-10 07:47:00|82.52|81.42|82.48|81.38|82.52|81.42|82.48|81.38|15
1652168830000|2022-05-10 07:47:10|82.49|81.39|82.56|81.46|82.6|81.5|82.49|81.39|11
1652168840000|2022-05-10 07:47:20|82.58|81.48|82.52|81.42|82.58|81.48|82.52|81.42|11
1652168850000|2022-05-10 07:47:30|82.53|81.43|82.44|81.34|82.53|81.43|82.44|81.34|21
1652168860000|2022-05-10 07:47:40|82.43|81.33|82.43|81.33|82.44|81.34|82.42|81.32|11
1652168870000|2022-05-10 07:47:50|82.42|81.32|82.51|81.41|82.51|81.41|82.41|81.31|16
1652168880000|2022-05-10 07:48:00|82.5|81.4|82.44|81.34|82.5|81.4|82.42|81.32|11
1652168890000|2022-05-10 07:48:10|82.45|81.35|82.52|81.42|82.52|81.42|82.43|81.33|18
1652168900000|2022-05-10 07:48:20|82.51|81.41|82.55|81.45|82.55|81.45|82.51|81.41|11
1652168910000|2022-05-10 07:48:30|82.56|81.46|82.44|81.34|82.59|81.49|82.43|81.33|19
1652168920000|2022-05-10 07:48:40|82.45|81.35|82.5|81.4|82.51|81.41|82.43|81.33|24
1652168930000|2022-05-10 07:48:50|82.49|81.39|82.49|81.39|82.51|81.41|82.48|81.38|6
1652168940000|2022-05-10 07:49:00|82.5|81.4|82.52|81.42|82.52|81.42|82.49|81.39|10
1652168950000|2022-05-10 07:49:10|82.53|81.43|82.58|81.48|82.58|81.48|82.51|81.41|14
1652168960000|2022-05-10 07:49:20|82.59|81.49|82.69|81.59|82.69|81.59|82.58|81.48|18
1652168970000|2022-05-10 07:49:30|82.68|81.58|82.52|81.42|82.69|81.59|82.51|81.41|21
1652168980000|2022-05-10 07:49:40|82.53|81.43|82.48|81.38|82.53|81.43|82.48|81.38|8
1652168990000|2022-05-10 07:49:50|82.5|81.4|82.5|81.4|82.51|81.41|82.48|81.38|18
1652169000000|2022-05-10 07:50:00|82.51|81.41|82.61|81.51|82.61|81.51|82.51|81.41|18
1652169010000|2022-05-10 07:50:10|82.62|81.52|82.61|81.51|82.63|81.53|82.6|81.5|11
1652169020000|2022-05-10 07:50:20|82.6|81.5|82.6|81.5|82.62|81.52|82.59|81.49|10
1652169030000|2022-05-10 07:50:30|82.61|81.51|82.6|81.5|82.64|81.54|82.59|81.49|13
1652169040000|2022-05-10 07:50:40|82.59|81.49|82.69|81.59|82.7|81.6|82.59|81.49|17
1652169050000|2022-05-10 07:50:50|82.67|81.57|82.66|81.56|82.7|81.6|82.65|81.55|18
1652169060000|2022-05-10 07:51:00|82.68|81.58|82.72|81.62|82.72|81.62|82.65|81.55|17
1652169070000|2022-05-10 07:51:10|82.71|81.61|82.78|81.68|82.78|81.68|82.7|81.6|18
1652169080000|2022-05-10 07:51:20|82.8|81.7|82.85|81.75|82.88|81.78|82.8|81.7|21
1652169090000|2022-05-10 07:51:30|82.84|81.74|82.79|81.69|82.84|81.74|82.78|81.68|13
1652169100000|2022-05-10 07:51:40|82.77|81.67|82.78|81.68|82.8|81.7|82.73|81.63|20
1652169110000|2022-05-10 07:51:50|82.77|81.67|82.77|81.67|82.8|81.7|82.75|81.65|12
1652169120000|2022-05-10 07:52:00|82.79|81.69|82.69|81.59|82.79|81.69|82.68|81.58|23
1652169130000|2022-05-10 07:52:10|82.7|81.6|82.69|81.59|82.74|81.64|82.69|81.59|18
1652169140000|2022-05-10 07:52:20|82.68|81.58|82.59|81.49|82.68|81.58|82.56|81.46|20
1652169150000|2022-05-10 07:52:30|82.56|81.46|82.51|81.41|82.58|81.48|82.51|81.41|15
1652169160000|2022-05-10 07:52:40|82.52|81.42|82.59|81.49|82.6|81.5|82.5|81.4|21
1652169170000|2022-05-10 07:52:50|82.6|81.5|82.53|81.43|82.61|81.51|82.53|81.43|14
1652169180000|2022-05-10 07:53:00|82.52|81.42|82.51|81.41|82.54|81.44|82.51|81.41|11
1652169190000|2022-05-10 07:53:10|82.5|81.4|82.53|81.43|82.53|81.43|82.49|81.39|17
1652169200000|2022-05-10 07:53:20|82.54|81.44|82.53|81.43|82.54|81.44|82.53|81.43|8
1652169210000|2022-05-10 07:53:30|82.54|81.44|82.43|81.33|82.54|81.44|82.42|81.32|13
1652169220000|2022-05-10 07:53:40|82.41|81.31|82.42|81.32|82.43|81.33|82.41|81.31|13
1652169230000|2022-05-10 07:53:50|82.41|81.31|82.5|81.4|82.5|81.4|82.41|81.31|21
1652169240000|2022-05-10 07:54:00|82.51|81.41|82.42|81.32|82.51|81.41|82.41|81.31|20
1652169250000|2022-05-10 07:54:10|82.43|81.33|82.43|81.33|82.45|81.35|82.43|81.33|7
1652169260000|2022-05-10 07:54:20|82.39|81.29|82.4|81.3|82.41|81.31|82.38|81.28|11
1652169270000|2022-05-10 07:54:30|82.41|81.31|82.42|81.32|82.43|81.33|82.35|81.25|16
1652169280000|2022-05-10 07:54:40|82.41|81.31|82.36|81.26|82.41|81.31|82.34|81.24|19
1652169290000|2022-05-10 07:54:50|82.37|81.27|82.32|81.22|82.37|81.27|82.29|81.19|22
1652169300000|2022-05-10 07:55:00|82.33|81.23|82.38|81.28|82.39|81.29|82.32|81.22|22
1652169310000|2022-05-10 07:55:10|82.37|81.27|82.38|81.28|82.41|81.31|82.37|81.27|12
1652169320000|2022-05-10 07:55:20|82.39|81.29|82.39|81.29|82.4|81.3|82.38|81.28|7
1652169330000|2022-05-10 07:55:30|82.4|81.3|82.38|81.28|82.41|81.31|82.38|81.28|11
1652169340000|2022-05-10 07:55:40|82.39|81.29|82.4|81.3|82.4|81.3|82.38|81.28|6
1652169350000|2022-05-10 07:55:50|82.39|81.29|82.54|81.44|82.54|81.44|82.39|81.29|15
1652169360000|2022-05-10 07:56:00|82.55|81.45|82.57|81.47|82.63|81.53|82.55|81.45|15
1652169370000|2022-05-10 07:56:10|82.55|81.45|82.62|81.52|82.63|81.53|82.53|81.43|22
1652169380000|2022-05-10 07:56:20|82.63|81.53|82.62|81.52|82.67|81.57|82.62|81.52|16
1652169390000|2022-05-10 07:56:30|82.61|81.51|82.61|81.51|82.64|81.54|82.59|81.49|18
1652169400000|2022-05-10 07:56:40|82.6|81.5|82.55|81.45|82.6|81.5|82.55|81.45|12
1652169410000|2022-05-10 07:56:50|82.54|81.44|82.53|81.43|82.54|81.44|82.53|81.43|8
1652169420000|2022-05-10 07:57:00|82.52|81.42|82.5|81.4|82.52|81.42|82.5|81.4|3
1652169430000|2022-05-10 07:57:10|82.51|81.41|82.5|81.4|82.51|81.41|82.48|81.38|10
1652169440000|2022-05-10 07:57:20|82.51|81.41|82.53|81.43|82.53|81.43|82.5|81.4|9
1652169450000|2022-05-10 07:57:30|82.55|81.45|82.62|81.52|82.62|81.52|82.55|81.45|16
1652169460000|2022-05-10 07:57:40|82.61|81.51|82.37|81.27|82.61|81.51|82.37|81.27|25
1652169470000|2022-05-10 07:57:50|82.38|81.28|82.42|81.32|82.45|81.35|82.32|81.22|31
1652169480000|2022-05-10 07:58:00|82.4|81.3|82.32|81.22|82.42|81.32|82.3|81.2|28
1652169490000|2022-05-10 07:58:10|82.3|81.2|82.37|81.27|82.4|81.3|82.3|81.2|22
1652169500000|2022-05-10 07:58:20|82.38|81.28|82.34|81.24|82.38|81.28|82.33|81.23|12
1652169510000|2022-05-10 07:58:30|82.33|81.23|82.3|81.2|82.34|81.24|82.3|81.2|13
1652169520000|2022-05-10 07:58:40|82.33|81.23|82.34|81.24|82.34|81.24|82.29|81.19|10
1652169530000|2022-05-10 07:58:50|82.29|81.19|82.34|81.24|82.34|81.24|82.28|81.18|7
1652169540000|2022-05-10 07:59:00|82.33|81.23|82.34|81.24|82.34|81.24|82.31|81.21|8
1652169550000|2022-05-10 07:59:10|82.31|81.21|82.34|81.24|82.34|81.24|82.3|81.2|10
1652169560000|2022-05-10 07:59:20|82.33|81.23|82.37|81.27|82.37|81.27|82.31|81.21|16
1652169570000|2022-05-10 07:59:30|82.35|81.25|82.31|81.21|82.35|81.25|82.31|81.21|5
1652169580000|2022-05-10 07:59:40|82.3|81.2|82.19|81.09|82.33|81.23|82.17|81.07|19
1652169590000|2022-05-10 07:59:50|82.2|81.1|82.14|81.04|82.21|81.11|82.14|81.04|16
1652169600000|2022-05-10 08:00:00|82.16|81.06|82.15|81.05|82.19|81.09|82.12|81.02|23
1652169610000|2022-05-10 08:00:10|82.14|81.04|82.19|81.09|82.2|81.1|82.11|81.01|21
1652169620000|2022-05-10 08:00:20|82.2|81.1|82.19|81.09|82.2|81.1|82.19|81.09|6
1652169630000|2022-05-10 08:00:30|82.2|81.1|82.13|81.03|82.2|81.1|82.11|81.01|12
1652169640000|2022-05-10 08:00:40|82.15|81.05|82.29|81.19|82.29|81.19|82.15|81.05|14
1652169650000|2022-05-10 08:00:50|82.28|81.18|82.32|81.22|82.39|81.29|82.27|81.17|26
1652169660000|2022-05-10 08:01:00|82.33|81.23|82.49|81.39|82.49|81.39|82.33|81.23|23
1652169670000|2022-05-10 08:01:10|82.48|81.38|82.51|81.41|82.54|81.44|82.47|81.37|19
1652169680000|2022-05-10 08:01:20|82.49|81.39|82.5|81.4|82.5|81.4|82.47|81.37|23
1652169690000|2022-05-10 08:01:30|82.49|81.39|82.43|81.33|82.49|81.39|82.41|81.31|12
1652169700000|2022-05-10 08:01:40|82.44|81.34|82.44|81.34|82.47|81.37|82.43|81.33|8
1652169710000|2022-05-10 08:01:50|82.43|81.33|82.5|81.4|82.54|81.44|82.43|81.33|23
1652169720000|2022-05-10 08:02:00|82.48|81.38|82.5|81.4|82.52|81.42|82.47|81.37|17
1652169730000|2022-05-10 08:02:10|82.51|81.41|82.42|81.32|82.51|81.41|82.42|81.32|16
1652169740000|2022-05-10 08:02:20|82.43|81.33|82.49|81.39|82.51|81.41|82.43|81.33|16
1652169750000|2022-05-10 08:02:30|82.48|81.38|82.43|81.33|82.49|81.39|82.43|81.33|10
1652169760000|2022-05-10 08:02:40|82.44|81.34|82.44|81.34|82.45|81.35|82.44|81.34|11
1652169770000|2022-05-10 08:02:50|82.47|81.37|82.5|81.4|82.5|81.4|82.47|81.37|10
1652169780000|2022-05-10 08:03:00|82.51|81.41|82.49|81.39|82.51|81.41|82.49|81.39|3
1652169790000|2022-05-10 08:03:10|82.51|81.41|82.59|81.49|82.6|81.5|82.51|81.41|16
1652169800000|2022-05-10 08:03:20|82.6|81.5|82.62|81.52|82.69|81.59|82.6|81.5|19
1652169810000|2022-05-10 08:03:30|82.64|81.54|82.54|81.44|82.65|81.55|82.54|81.44|13
1652169820000|2022-05-10 08:03:40|82.56|81.46|82.5|81.4|82.56|81.46|82.48|81.38|21
1652169830000|2022-05-10 08:03:50|82.51|81.41|82.51|81.41|82.52|81.42|82.45|81.35|16
1652169840000|2022-05-10 08:04:00|82.5|81.4|82.42|81.32|82.52|81.42|82.41|81.31|22
1652169850000|2022-05-10 08:04:10|82.41|81.31|82.34|81.24|82.42|81.32|82.34|81.24|13
1652169860000|2022-05-10 08:04:20|82.36|81.26|82.33|81.23|82.37|81.27|82.31|81.21|17
1652169870000|2022-05-10 08:04:30|82.32|81.22|82.23|81.13|82.32|81.22|82.23|81.13|17
1652169880000|2022-05-10 08:04:40|82.22|81.12|82.24|81.14|82.24|81.14|82.22|81.12|9
1652169890000|2022-05-10 08:04:50|82.25|81.15|82.34|81.24|82.34|81.24|82.25|81.15|20
1652169900000|2022-05-10 08:05:00|82.33|81.23|82.43|81.33|82.43|81.33|82.32|81.22|19
1652169910000|2022-05-10 08:05:10|82.41|81.31|82.44|81.34|82.5|81.4|82.41|81.31|26
1652169920000|2022-05-10 08:05:20|82.45|81.35|82.51|81.41|82.52|81.42|82.45|81.35|18
1652169930000|2022-05-10 08:05:30|82.5|81.4|82.49|81.39|82.51|81.41|82.47|81.37|9
1652169940000|2022-05-10 08:05:40|82.5|81.4|82.53|81.43|82.55|81.45|82.5|81.4|8
1652169950000|2022-05-10 08:05:50|82.52|81.42|82.51|81.41|82.52|81.42|82.49|81.39|6
1652169960000|2022-05-10 08:06:00|82.5|81.4|82.52|81.42|82.52|81.42|82.5|81.4|3
1652169970000|2022-05-10 08:06:10|82.53|81.43|82.51|81.41|82.54|81.44|82.51|81.41|7
1652169980000|2022-05-10 08:06:20|82.5|81.4|82.44|81.34|82.5|81.4|82.43|81.33|11
1652169990000|2022-05-10 08:06:30|82.43|81.33|82.38|81.28|82.43|81.33|82.33|81.23|16
1652170000000|2022-05-10 08:06:40|82.39|81.29|82.39|81.29|82.42|81.32|82.38|81.28|16
1652170010000|2022-05-10 08:06:50|82.4|81.3|82.35|81.25|82.4|81.3|82.34|81.24|17
1652170020000|2022-05-10 08:07:00|82.33|81.23|82.41|81.31|82.41|81.31|82.33|81.23|8
1652170030000|2022-05-10 08:07:10|82.4|81.3|82.42|81.32|82.42|81.32|82.4|81.3|9
1652170040000|2022-05-10 08:07:20|82.43|81.33|82.53|81.43|82.53|81.43|82.43|81.33|6
1652170050000|2022-05-10 08:07:30|82.52|81.42|82.55|81.45|82.55|81.45|82.51|81.41|6
1652170060000|2022-05-10 08:07:40|82.54|81.44|82.69|81.59|82.7|81.6|82.54|81.44|25
1652170070000|2022-05-10 08:07:50|82.68|81.58|82.74|81.64|82.75|81.65|82.66|81.56|20
1652170080000|2022-05-10 08:08:00|82.77|81.67|82.88|81.78|82.88|81.78|82.77|81.67|17
1652170090000|2022-05-10 08:08:10|82.89|81.79|82.9|81.8|82.94|81.84|82.88|81.78|21
1652170100000|2022-05-10 08:08:20|82.89|81.79|82.85|81.75|82.92|81.82|82.83|81.73|22
1652170110000|2022-05-10 08:08:30|82.84|81.74|82.9|81.8|82.91|81.81|82.84|81.74|9
1652170120000|2022-05-10 08:08:40|82.91|81.81|82.87|81.77|82.91|81.81|82.87|81.77|7
1652170130000|2022-05-10 08:08:50|82.86|81.76|82.82|81.72|82.86|81.76|82.81|81.71|5
1652170140000|2022-05-10 08:09:00|82.81|81.71|82.81|81.71|82.84|81.74|82.79|81.69|19
1652170150000|2022-05-10 08:09:10|82.8|81.7|82.73|81.63|82.82|81.72|82.73|81.63|12
1652170160000|2022-05-10 08:09:20|82.74|81.64|82.8|81.7|82.8|81.7|82.74|81.64|15
1652170170000|2022-05-10 08:09:30|82.79|81.69|82.82|81.72|82.83|81.73|82.79|81.69|12
1652170180000|2022-05-10 08:09:40|82.81|81.71|82.87|81.77|82.89|81.79|82.81|81.71|22
1652170190000|2022-05-10 08:09:50|82.86|81.76|82.88|81.78|82.89|81.79|82.85|81.75|7
1652170200000|2022-05-10 08:10:00|82.87|81.77|82.96|81.86|82.96|81.86|82.83|81.73|21
1652170210000|2022-05-10 08:10:10|82.97|81.87|83.06|81.96|83.11|82.01|82.95|81.85|21
1652170220000|2022-05-10 08:10:20|83.03|81.93|83.09|81.99|83.09|81.99|83.01|81.91|19
1652170230000|2022-05-10 08:10:30|83.06|81.96|83.03|81.93|83.1|82|83.02|81.92|24
1652170240000|2022-05-10 08:10:40|83.04|81.94|83.02|81.92|83.09|81.99|83.01|81.91|13
1652170250000|2022-05-10 08:10:50|83.01|81.91|83.02|81.92|83.02|81.92|83|81.9|10
1652170260000|2022-05-10 08:11:00|83.03|81.93|83.1|82|83.1|82|83.03|81.93|10
1652170270000|2022-05-10 08:11:10|83.11|82.01|83.02|81.92|83.11|82.01|83.01|81.91|20
1652170280000|2022-05-10 08:11:20|83.01|81.91|83.01|81.91|83.1|82|83.01|81.91|20
1652170290000|2022-05-10 08:11:30|83|81.9|82.96|81.86|83|81.9|82.9|81.8|22
1652170300000|2022-05-10 08:11:40|82.98|81.88|82.9|81.8|82.99|81.89|82.9|81.8|21
1652170310000|2022-05-10 08:11:50|82.91|81.81|82.93|81.83|82.93|81.83|82.91|81.81|6
1652170320000|2022-05-10 08:12:00|82.92|81.82|82.92|81.82|82.94|81.84|82.92|81.82|15
1652170330000|2022-05-10 08:12:10|82.93|81.83|82.9|81.8|82.93|81.83|82.9|81.8|4
1652170340000|2022-05-10 08:12:20|82.91|81.81|82.95|81.85|82.96|81.86|82.91|81.81|8
1652170350000|2022-05-10 08:12:30|82.96|81.86|82.72|81.62|82.96|81.86|82.71|81.61|27
1652170360000|2022-05-10 08:12:40|82.74|81.64|82.69|81.59|82.74|81.64|82.68|81.58|24
1652170370000|2022-05-10 08:12:50|82.67|81.57|82.74|81.64|82.74|81.64|82.63|81.53|21
1652170380000|2022-05-10 08:13:00|82.75|81.65|82.79|81.69|82.8|81.7|82.73|81.63|23
1652170390000|2022-05-10 08:13:10|82.78|81.68|82.74|81.64|82.8|81.7|82.73|81.63|15
1652170400000|2022-05-10 08:13:20|82.73|81.63|82.71|81.61|82.8|81.7|82.71|81.61|21
1652170410000|2022-05-10 08:13:30|82.73|81.63|82.69|81.59|82.74|81.64|82.69|81.59|13
1652170420000|2022-05-10 08:13:40|82.68|81.58|82.64|81.54|82.7|81.6|82.62|81.52|19
1652170430000|2022-05-10 08:13:50|82.63|81.53|82.61|81.51|82.63|81.53|82.59|81.49|17
1652170440000|2022-05-10 08:14:00|82.6|81.5|82.7|81.6|82.71|81.61|82.6|81.5|18
1652170450000|2022-05-10 08:14:10|82.69|81.59|82.53|81.43|82.69|81.59|82.51|81.41|15
1652170460000|2022-05-10 08:14:20|82.54|81.44|82.59|81.49|82.62|81.52|82.53|81.43|14
1652170470000|2022-05-10 08:14:30|82.6|81.5|82.58|81.48|82.6|81.5|82.53|81.43|18
1652170480000|2022-05-10 08:14:40|82.59|81.49|82.57|81.47|82.61|81.51|82.57|81.47|12
1652170490000|2022-05-10 08:14:50|82.58|81.48|82.53|81.43|82.58|81.48|82.51|81.41|17
1652170500000|2022-05-10 08:15:00|82.52|81.42|82.6|81.5|82.6|81.5|82.52|81.42|19
1652170510000|2022-05-10 08:15:10|82.62|81.52|82.72|81.62|82.74|81.64|82.62|81.52|18
1652170520000|2022-05-10 08:15:20|82.74|81.64|82.82|81.72|82.83|81.73|82.74|81.64|20
1652170530000|2022-05-10 08:15:30|82.8|81.7|82.81|81.71|82.88|81.78|82.78|81.68|19
1652170540000|2022-05-10 08:15:40|82.79|81.69|82.9|81.8|82.94|81.84|82.79|81.69|19
1652170550000|2022-05-10 08:15:50|82.91|81.81|82.95|81.85|82.95|81.85|82.87|81.77|15
1652170560000|2022-05-10 08:16:00|82.97|81.87|83.13|82.03|83.14|82.04|82.97|81.87|20
1652170570000|2022-05-10 08:16:10|83.12|82.02|83.2|82.1|83.22|82.12|83.12|82.02|26
1652170580000|2022-05-10 08:16:20|83.21|82.11|83.08|81.98|83.25|82.15|83.05|81.95|22
1652170590000|2022-05-10 08:16:30|83.1|82|83.02|81.92|83.1|82|83.01|81.91|23
1652170600000|2022-05-10 08:16:40|83.01|81.91|82.99|81.89|83.01|81.91|82.97|81.87|8
1652170610000|2022-05-10 08:16:50|83|81.9|82.99|81.89|83.02|81.92|82.99|81.89|12
1652170620000|2022-05-10 08:17:00|82.97|81.87|82.92|81.82|83|81.9|82.92|81.82|15
1652170630000|2022-05-10 08:17:10|82.9|81.8|82.93|81.83|82.93|81.83|82.89|81.79|18
1652170640000|2022-05-10 08:17:20|82.92|81.82|82.98|81.88|82.99|81.89|82.92|81.82|8
1652170650000|2022-05-10 08:17:30|82.96|81.86|82.93|81.83|82.98|81.88|82.92|81.82|18
1652170660000|2022-05-10 08:17:40|82.92|81.82|82.9|81.8|82.93|81.83|82.89|81.79|9
1652170670000|2022-05-10 08:17:50|82.89|81.79|82.85|81.75|82.89|81.79|82.82|81.72|14
1652170680000|2022-05-10 08:18:00|82.83|81.73|82.98|81.88|82.98|81.88|82.83|81.73|14
1652170690000|2022-05-10 08:18:10|82.99|81.89|83.06|81.96|83.09|81.99|82.99|81.89|15
1652170700000|2022-05-10 08:18:20|83.05|81.95|82.99|81.89|83.05|81.95|82.99|81.89|14
1652170710000|2022-05-10 08:18:30|83|81.9|83.02|81.92|83.02|81.92|83|81.9|7
1652170720000|2022-05-10 08:18:40|83.05|81.95|83.07|81.97|83.1|82|83.05|81.95|6
1652170730000|2022-05-10 08:18:50|83.09|81.99|83|81.9|83.11|82.01|83|81.9|11
1652170740000|2022-05-10 08:19:00|83.01|81.91|83.02|81.92|83.03|81.93|83.01|81.91|12
1652170750000|2022-05-10 08:19:10|83.03|81.93|83.03|81.93|83.04|81.94|83.03|81.93|3
1652170760000|2022-05-10 08:19:20|83.02|81.92|83.02|81.92|83.03|81.93|82.99|81.89|13
1652170770000|2022-05-10 08:19:30|83|81.9|83.02|81.92|83.02|81.92|82.99|81.89|14
1652170780000|2022-05-10 08:19:40|83.01|81.91|83.07|81.97|83.08|81.98|83.01|81.91|11
1652170790000|2022-05-10 08:19:50|83.08|81.98|83.03|81.93|83.08|81.98|83.03|81.93|8
1652170800000|2022-05-10 08:20:00|83.04|81.94|83.07|81.97|83.07|81.97|83.03|81.93|12
1652170810000|2022-05-10 08:20:10|83.06|81.96|83.26|82.16|83.26|82.16|83.06|81.96|17
1652170820000|2022-05-10 08:20:20|83.28|82.18|83.2|82.1|83.32|82.22|83.18|82.08|25
1652170830000|2022-05-10 08:20:30|83.18|82.08|83.2|82.1|83.2|82.1|83.16|82.06|23
1652170840000|2022-05-10 08:20:40|83.18|82.08|83.13|82.03|83.19|82.09|83.13|82.03|15
1652170850000|2022-05-10 08:20:50|83.14|82.04|83.09|81.99|83.14|82.04|83.08|81.98|14
1652170860000|2022-05-10 08:21:00|83.08|81.98|83.22|82.12|83.23|82.13|83.08|81.98|17
1652170870000|2022-05-10 08:21:10|83.23|82.13|83.14|82.04|83.23|82.13|83.12|82.02|17
1652170880000|2022-05-10 08:21:20|83.16|82.06|83.19|82.09|83.21|82.11|83.16|82.06|13
1652170890000|2022-05-10 08:21:30|83.17|82.07|83.13|82.03|83.2|82.1|83.13|82.03|11
1652170900000|2022-05-10 08:21:40|83.14|82.04|83.04|81.94|83.14|82.04|83.04|81.94|9
1652170910000|2022-05-10 08:21:50|83.03|81.93|83.01|81.91|83.03|81.93|82.99|81.89|13
1652170920000|2022-05-10 08:22:00|83|81.9|82.98|81.88|83.01|81.91|82.91|81.81|21
1652170930000|2022-05-10 08:22:10|82.99|81.89|83.01|81.91|83.01|81.91|82.94|81.84|22
1652170940000|2022-05-10 08:22:20|82.99|81.89|83|81.9|83.03|81.93|82.99|81.89|10
1652170950000|2022-05-10 08:22:30|82.98|81.88|83.02|81.92|83.02|81.92|82.92|81.82|16
1652170960000|2022-05-10 08:22:40|83.01|81.91|83.1|82|83.11|82.01|83.01|81.91|23
1652170970000|2022-05-10 08:22:50|83.09|81.99|83.11|82.01|83.14|82.04|83.08|81.98|10
1652170980000|2022-05-10 08:23:00|83.12|82.02|83.13|82.03|83.13|82.03|83.09|81.99|14
1652170990000|2022-05-10 08:23:10|83.16|82.06|83.18|82.08|83.19|82.09|83.15|82.05|12
1652171000000|2022-05-10 08:23:20|83.17|82.07|83.22|82.12|83.23|82.13|83.17|82.07|14
1652171010000|2022-05-10 08:23:30|83.23|82.13|83.14|82.04|83.23|82.13|83.12|82.02|8
1652171020000|2022-05-10 08:23:40|83.13|82.03|83.14|82.04|83.14|82.04|83.13|82.03|10
1652171030000|2022-05-10 08:23:50|83.16|82.06|83.14|82.04|83.21|82.11|83.13|82.03|13
1652171040000|2022-05-10 08:24:00|83.15|82.05|83.13|82.03|83.15|82.05|83.13|82.03|7
1652171050000|2022-05-10 08:24:10|83.14|82.04|83.23|82.13|83.23|82.13|83.09|81.99|14
1652171060000|2022-05-10 08:24:20|83.22|82.12|83.2|82.1|83.25|82.15|83.18|82.08|16
1652171070000|2022-05-10 08:24:30|83.18|82.08|83.13|82.03|83.19|82.09|83.13|82.03|14
1652171080000|2022-05-10 08:24:40|83.14|82.04|83.17|82.07|83.2|82.1|83.13|82.03|21
1652171090000|2022-05-10 08:24:50|83.18|82.08|83.16|82.06|83.18|82.08|83.15|82.05|7
1652171100000|2022-05-10 08:25:00|83.15|82.05|83.21|82.11|83.21|82.11|83.1|82|16
1652171110000|2022-05-10 08:25:10|83.22|82.12|83.15|82.05|83.22|82.12|83.15|82.05|12
1652171120000|2022-05-10 08:25:20|83.13|82.03|83.09|81.99|83.14|82.04|83.08|81.98|12
1652171130000|2022-05-10 08:25:30|83.11|82.01|83.02|81.92|83.11|82.01|83|81.9|11
1652171140000|2022-05-10 08:25:40|83.03|81.93|83|81.9|83.03|81.93|83|81.9|7
1652171150000|2022-05-10 08:25:50|83.01|81.91|83.06|81.96|83.06|81.96|83|81.9|14
1652171160000|2022-05-10 08:26:00|83.07|81.97|83.1|82|83.14|82.04|83.06|81.96|14
1652171170000|2022-05-10 08:26:10|83.12|82.02|83.12|82.02|83.15|82.05|83.1|82|10
1652171180000|2022-05-10 08:26:20|83.11|82.01|83.15|82.05|83.16|82.06|83.11|82.01|10
1652171190000|2022-05-10 08:26:30|83.17|82.07|83.14|82.04|83.17|82.07|83.14|82.04|3
1652171200000|2022-05-10 08:26:40|83.13|82.03|83.22|82.12|83.22|82.12|83.11|82.01|13
1652171210000|2022-05-10 08:26:50|83.23|82.13|83.22|82.12|83.26|82.16|83.19|82.09|18
1652171220000|2022-05-10 08:27:00|83.23|82.13|83.26|82.16|83.29|82.19|83.22|82.12|19
1652171230000|2022-05-10 08:27:10|83.24|82.14|83.22|82.12|83.24|82.14|83.21|82.11|11
1652171240000|2022-05-10 08:27:20|83.21|82.11|83.21|82.11|83.21|82.11|83.2|82.1|5
1652171250000|2022-05-10 08:27:30|83.2|82.1|83.14|82.04|83.2|82.1|83.14|82.04|15
1652171260000|2022-05-10 08:27:40|83.13|82.03|83.14|82.04|83.14|82.04|83.12|82.02|4
1652171270000|2022-05-10 08:27:50|83.15|82.05|83.22|82.12|83.24|82.14|83.15|82.05|20
1652171280000|2022-05-10 08:28:00|83.23|82.13|83.2|82.1|83.23|82.13|83.19|82.09|11
1652171290000|2022-05-10 08:28:10|83.19|82.09|83.21|82.11|83.21|82.11|83.17|82.07|15
1652171300000|2022-05-10 08:28:20|83.2|82.1|83.25|82.15|83.25|82.15|83.19|82.09|14
1652171310000|2022-05-10 08:28:30|83.26|82.16|83.28|82.18|83.29|82.19|83.25|82.15|10
1652171320000|2022-05-10 08:28:40|83.27|82.17|83.16|82.06|83.27|82.17|83.16|82.06|12
1652171330000|2022-05-10 08:28:50|83.17|82.07|83.15|82.05|83.18|82.08|83.14|82.04|5
1652171340000|2022-05-10 08:29:00|83.13|82.03|83.13|82.03|83.14|82.04|83.1|82|9
1652171350000|2022-05-10 08:29:10|83.14|82.04|83.18|82.08|83.2|82.1|83.14|82.04|9
1652171360000|2022-05-10 08:29:20|83.19|82.09|83.19|82.09|83.21|82.11|83.18|82.08|5
1652171370000|2022-05-10 08:29:30|83.18|82.08|83.18|82.08|83.18|82.08|83.17|82.07|3
1652171380000|2022-05-10 08:29:40|83.21|82.11|83.28|82.18|83.32|82.22|83.21|82.11|18
1652171390000|2022-05-10 08:29:50|83.27|82.17|83.26|82.16|83.3|82.2|83.23|82.13|17
1652171400000|2022-05-10 08:30:00|83.27|82.17|83.31|82.21|83.35|82.25|83.26|82.16|22
1652171410000|2022-05-10 08:30:10|83.33|82.23|83.37|82.27|83.39|82.29|83.32|82.22|20
1652171420000|2022-05-10 08:30:20|83.4|82.3|83.48|82.38|83.51|82.41|83.4|82.3|27
1652171430000|2022-05-10 08:30:30|83.47|82.37|83.51|82.41|83.51|82.41|83.44|82.34|17
1652171440000|2022-05-10 08:30:40|83.52|82.42|83.57|82.47|83.59|82.49|83.51|82.41|18
1652171450000|2022-05-10 08:30:50|83.59|82.49|83.52|82.42|83.59|82.49|83.52|82.42|23
1652171460000|2022-05-10 08:31:00|83.53|82.43|83.42|82.32|83.53|82.43|83.42|82.32|15
1652171470000|2022-05-10 08:31:10|83.43|82.33|83.4|82.3|83.43|82.33|83.4|82.3|10
1652171480000|2022-05-10 08:31:20|83.41|82.31|83.39|82.29|83.41|82.31|83.39|82.29|3
1652171490000|2022-05-10 08:31:30|83.38|82.28|83.37|82.27|83.39|82.29|83.36|82.26|18
1652171500000|2022-05-10 08:31:40|83.36|82.26|83.35|82.25|83.39|82.29|83.32|82.22|15
1652171510000|2022-05-10 08:31:50|83.33|82.23|83.34|82.24|83.35|82.25|83.32|82.22|6
1652171520000|2022-05-10 08:32:00|83.33|82.23|83.33|82.23|83.34|82.24|83.33|82.23|3
1652171530000|2022-05-10 08:32:10|83.34|82.24|83.32|82.22|83.34|82.24|83.31|82.21|5
1652171540000|2022-05-10 08:32:20|83.31|82.21|83.3|82.2|83.31|82.21|83.2|82.1|20
1652171550000|2022-05-10 08:32:30|83.28|82.18|83.29|82.19|83.3|82.2|83.27|82.17|20
1652171560000|2022-05-10 08:32:40|83.3|82.2|83.29|82.19|83.3|82.2|83.27|82.17|11
1652171570000|2022-05-10 08:32:50|83.28|82.18|83.2|82.1|83.29|82.19|83.2|82.1|9
1652171580000|2022-05-10 08:33:00|83.19|82.09|83.2|82.1|83.21|82.11|83.19|82.09|8
1652171590000|2022-05-10 08:33:10|83.19|82.09|83.18|82.08|83.2|82.1|83.17|82.07|8
1652171600000|2022-05-10 08:33:20|83.13|82.03|83.04|81.94|83.15|82.05|83.04|81.94|12
1652171610000|2022-05-10 08:33:30|83.03|81.93|83.03|81.93|83.06|81.96|83.01|81.91|14
1652171620000|2022-05-10 08:33:40|83.01|81.91|82.81|81.71|83.02|81.92|82.8|81.7|27
1652171630000|2022-05-10 08:33:50|82.82|81.72|82.83|81.73|82.83|81.73|82.8|81.7|13
1652171640000|2022-05-10 08:34:00|82.82|81.72|82.84|81.74|82.85|81.75|82.8|81.7|17
1652171650000|2022-05-10 08:34:10|82.83|81.73|82.86|81.76|82.9|81.8|82.83|81.73|25
1652171660000|2022-05-10 08:34:20|82.87|81.77|82.9|81.8|82.9|81.8|82.86|81.76|21
1652171670000|2022-05-10 08:34:30|82.89|81.79|83|81.9|83|81.9|82.89|81.79|19
1652171680000|2022-05-10 08:34:40|82.99|81.89|83.01|81.91|83.06|81.96|82.99|81.89|14
1652171690000|2022-05-10 08:34:50|83.02|81.92|83.01|81.91|83.02|81.92|83|81.9|6
1652171700000|2022-05-10 08:35:00|83.02|81.92|82.98|81.88|83.02|81.92|82.97|81.87|12
1652171710000|2022-05-10 08:35:10|82.97|81.87|83.06|81.96|83.1|82|82.97|81.87|18
1652171720000|2022-05-10 08:35:20|83.07|81.97|83.1|82|83.12|82.02|83.05|81.95|26
1652171730000|2022-05-10 08:35:30|83.11|82.01|83.15|82.05|83.16|82.06|83.1|82|11
1652171740000|2022-05-10 08:35:40|83.17|82.07|83.09|81.99|83.17|82.07|83.09|81.99|15
1652171750000|2022-05-10 08:35:50|83.1|82|83.06|81.96|83.17|82.07|83.06|81.96|25
1652171760000|2022-05-10 08:36:00|83.07|81.97|83.13|82.03|83.17|82.07|83.07|81.97|16
1652171770000|2022-05-10 08:36:10|83.15|82.05|83.21|82.11|83.23|82.13|83.15|82.05|16
1652171780000|2022-05-10 08:36:20|83.2|82.1|83.12|82.02|83.2|82.1|83.12|82.02|15
1652171790000|2022-05-10 08:36:30|83.13|82.03|83.15|82.05|83.19|82.09|83.12|82.02|15
1652171800000|2022-05-10 08:36:40|83.14|82.04|83.05|81.95|83.14|82.04|83.05|81.95|11
1652171810000|2022-05-10 08:36:50|83.08|81.98|83.08|81.98|83.1|82|83.05|81.95|16
1652171820000|2022-05-10 08:37:00|83.1|82|82.92|81.82|83.1|82|82.91|81.81|20
1652171830000|2022-05-10 08:37:10|82.9|81.8|82.81|81.71|82.9|81.8|82.81|81.71|11
1652171840000|2022-05-10 08:37:20|82.82|81.72|82.83|81.73|82.83|81.73|82.8|81.7|12
1652171850000|2022-05-10 08:37:30|82.82|81.72|82.93|81.83|82.95|81.85|82.82|81.72|19
1652171860000|2022-05-10 08:37:40|82.92|81.82|82.96|81.86|82.96|81.86|82.92|81.82|18
1652171870000|2022-05-10 08:37:50|82.99|81.89|82.99|81.89|83.01|81.91|82.98|81.88|11
1652171880000|2022-05-10 08:38:00|82.98|81.88|82.93|81.83|82.99|81.89|82.92|81.82|14
1652171890000|2022-05-10 08:38:10|82.94|81.84|82.94|81.84|82.94|81.84|82.93|81.83|5
1652171900000|2022-05-10 08:38:20|82.93|81.83|82.88|81.78|82.93|81.83|82.88|81.78|6
1652171910000|2022-05-10 08:38:30|82.89|81.79|82.97|81.87|83|81.9|82.89|81.79|21
1652171920000|2022-05-10 08:38:40|82.98|81.88|82.98|81.88|82.99|81.89|82.96|81.86|8
1652171930000|2022-05-10 08:38:50|82.97|81.87|83|81.9|83.01|81.91|82.97|81.87|7
1652171940000|2022-05-10 08:39:00|82.99|81.89|82.99|81.89|83|81.9|82.98|81.88|8
1652171950000|2022-05-10 08:39:10|82.97|81.87|82.98|81.88|82.98|81.88|82.97|81.87|2
1652171960000|2022-05-10 08:39:20|82.99|81.89|82.93|81.83|82.99|81.89|82.92|81.82|12
1652171970000|2022-05-10 08:39:30|82.92|81.82|82.92|81.82|82.93|81.83|82.89|81.79|15
1652171980000|2022-05-10 08:39:40|82.93|81.83|82.96|81.86|82.96|81.86|82.92|81.82|8
1652171990000|2022-05-10 08:39:50|82.97|81.87|82.96|81.86|83|81.9|82.96|81.86|11
1652172000000|2022-05-10 08:40:00|82.97|81.87|82.98|81.88|82.98|81.88|82.96|81.86|6
1652172010000|2022-05-10 08:40:10|83|81.9|82.98|81.88|83|81.9|82.97|81.87|5
1652172020000|2022-05-10 08:40:20|82.99|81.89|82.95|81.85|82.99|81.89|82.95|81.85|5
1652172030000|2022-05-10 08:40:30|82.94|81.84|82.91|81.81|82.94|81.84|82.91|81.81|8
1652172040000|2022-05-10 08:40:40|82.92|81.82|82.87|81.77|82.92|81.82|82.81|81.71|17
1652172050000|2022-05-10 08:40:50|82.86|81.76|82.86|81.76|82.89|81.79|82.86|81.76|8
1652172060000|2022-05-10 08:41:00|82.87|81.77|83|81.9|83.02|81.92|82.87|81.77|21
1652172070000|2022-05-10 08:41:10|82.99|81.89|82.89|81.79|83|81.9|82.89|81.79|19
1652172080000|2022-05-10 08:41:20|82.88|81.78|82.97|81.87|83|81.9|82.86|81.76|25
1652172090000|2022-05-10 08:41:30|82.99|81.89|82.91|81.81|83|81.9|82.9|81.8|17
1652172100000|2022-05-10 08:41:40|82.92|81.82|82.92|81.82|82.99|81.89|82.92|81.82|21
1652172110000|2022-05-10 08:41:50|82.93|81.83|82.95|81.85|82.95|81.85|82.92|81.82|4
1652172120000|2022-05-10 08:42:00|82.94|81.84|82.92|81.82|82.94|81.84|82.91|81.81|9
1652172130000|2022-05-10 08:42:10|82.91|81.81|82.94|81.84|82.96|81.86|82.88|81.78|11
1652172140000|2022-05-10 08:42:20|82.93|81.83|82.93|81.83|82.93|81.83|82.93|81.83|1
1652172150000|2022-05-10 08:42:30|82.92|81.82|82.93|81.83|82.93|81.83|82.92|81.82|4
1652172160000|2022-05-10 08:42:40|82.94|81.84|83|81.9|83|81.9|82.94|81.84|11
1652172170000|2022-05-10 08:42:50|83.01|81.91|83.03|81.93|83.03|81.93|83|81.9|8
1652172180000|2022-05-10 08:43:00|83.02|81.92|83.1|82|83.11|82.01|83.01|81.91|16
1652172190000|2022-05-10 08:43:10|83.09|81.99|82.99|81.89|83.09|81.99|82.93|81.83|15
1652172200000|2022-05-10 08:43:20|83|81.9|82.97|81.87|83.01|81.91|82.96|81.86|26
1652172210000|2022-05-10 08:43:30|82.99|81.89|83.02|81.92|83.02|81.92|82.94|81.84|18
1652172220000|2022-05-10 08:43:40|83.01|81.91|82.98|81.88|83.02|81.92|82.98|81.88|16
1652172230000|2022-05-10 08:43:50|82.97|81.87|82.91|81.81|82.98|81.88|82.91|81.81|10
1652172240000|2022-05-10 08:44:00|82.89|81.79|83.05|81.95|83.05|81.95|82.88|81.78|18
1652172250000|2022-05-10 08:44:10|83.1|82|83.06|81.96|83.1|82|82.99|81.89|25
1652172260000|2022-05-10 08:44:20|83.09|81.99|83.07|81.97|83.1|82|83.07|81.97|22
1652172270000|2022-05-10 08:44:30|83.1|82|83.06|81.96|83.1|82|83.06|81.96|8
1652172280000|2022-05-10 08:44:40|83.05|81.95|83.07|81.97|83.07|81.97|83.04|81.94|6
1652172290000|2022-05-10 08:44:50|83.06|81.96|83.03|81.93|83.1|82|83.03|81.93|12
1652172300000|2022-05-10 08:45:00|83.04|81.94|83.17|82.07|83.18|82.08|83.02|81.92|18
1652172310000|2022-05-10 08:45:10|83.15|82.05|83.12|82.02|83.18|82.08|83.1|82|16
1652172320000|2022-05-10 08:45:20|83.11|82.01|83.07|81.97|83.15|82.05|83.07|81.97|18
1652172330000|2022-05-10 08:45:30|83.06|81.96|83.05|81.95|83.1|82|83.02|81.92|19
1652172340000|2022-05-10 08:45:40|83.03|81.93|82.99|81.89|83.03|81.93|82.97|81.87|11
1652172350000|2022-05-10 08:45:50|82.97|81.87|82.95|81.85|83|81.9|82.95|81.85|16
1652172360000|2022-05-10 08:46:00|82.94|81.84|82.84|81.74|82.94|81.84|82.84|81.74|12
1652172370000|2022-05-10 08:46:10|82.82|81.72|82.79|81.69|82.82|81.72|82.79|81.69|4
1652172380000|2022-05-10 08:46:20|82.8|81.7|82.77|81.67|82.8|81.7|82.77|81.67|8
1652172390000|2022-05-10 08:46:30|82.76|81.66|82.74|81.64|82.76|81.66|82.74|81.64|8
1652172400000|2022-05-10 08:46:40|82.71|81.61|82.71|81.61|82.71|81.61|82.71|81.61|1
1652172410000|2022-05-10 08:46:50|82.74|81.64|82.78|81.68|82.78|81.68|82.74|81.64|5
1652172420000|2022-05-10 08:47:00|82.8|81.7|82.8|81.7|82.81|81.71|82.78|81.68|9
1652172430000|2022-05-10 08:47:10|82.81|81.71|82.92|81.82|82.92|81.82|82.81|81.71|20
1652172440000|2022-05-10 08:47:20|82.91|81.81|82.91|81.81|83|81.9|82.91|81.81|19
1652172450000|2022-05-10 08:47:30|82.92|81.82|82.97|81.87|82.97|81.87|82.91|81.81|12
1652172460000|2022-05-10 08:47:40|82.99|81.89|83.03|81.93|83.04|81.94|82.97|81.87|16
1652172470000|2022-05-10 08:47:50|83.06|81.96|83.09|81.99|83.13|82.03|83.05|81.95|14
1652172480000|2022-05-10 08:48:00|83.08|81.98|83.14|82.04|83.18|82.08|83.08|81.98|14
1652172490000|2022-05-10 08:48:10|83.13|82.03|83.13|82.03|83.13|82.03|83.1|82|14
1652172500000|2022-05-10 08:48:20|83.12|82.02|83.13|82.03|83.13|82.03|83.1|82|10
1652172510000|2022-05-10 08:48:30|83.14|82.04|83.24|82.14|83.26|82.16|83.14|82.04|17
1652172520000|2022-05-10 08:48:40|83.25|82.15|83.21|82.11|83.28|82.18|83.21|82.11|10
1652172530000|2022-05-10 08:48:50|83.2|82.1|83.02|81.92|83.2|82.1|83.02|81.92|26
1652172540000|2022-05-10 08:49:00|83.01|81.91|82.99|81.89|83.02|81.92|82.98|81.88|20
1652172550000|2022-05-10 08:49:10|82.98|81.88|82.91|81.81|82.99|81.89|82.91|81.81|15
1652172560000|2022-05-10 08:49:20|82.92|81.82|82.81|81.71|82.92|81.82|82.8|81.7|20
1652172570000|2022-05-10 08:49:30|82.8|81.7|82.73|81.63|82.81|81.71|82.72|81.62|19
1652172580000|2022-05-10 08:49:40|82.75|81.65|82.78|81.68|82.8|81.7|82.74|81.64|24
1652172590000|2022-05-10 08:49:50|82.77|81.67|82.74|81.64|82.81|81.71|82.74|81.64|12
1652172600000|2022-05-10 08:50:00|82.76|81.66|82.83|81.73|82.83|81.73|82.7|81.6|21
1652172610000|2022-05-10 08:50:10|82.82|81.72|82.9|81.8|82.92|81.82|82.82|81.72|22
1652172620000|2022-05-10 08:50:20|82.91|81.81|82.91|81.81|82.92|81.82|82.9|81.8|8
1652172630000|2022-05-10 08:50:30|82.92|81.82|82.99|81.89|82.99|81.89|82.92|81.82|21
1652172640000|2022-05-10 08:50:40|83|81.9|82.97|81.87|83.01|81.91|82.91|81.81|19
1652172650000|2022-05-10 08:50:50|82.98|81.88|82.91|81.81|82.98|81.88|82.9|81.8|14
1652172660000|2022-05-10 08:51:00|82.92|81.82|82.81|81.71|82.93|81.83|82.81|81.71|12
1652172670000|2022-05-10 08:51:10|82.82|81.72|82.78|81.68|82.82|81.72|82.78|81.68|15
1652172680000|2022-05-10 08:51:20|82.8|81.7|82.75|81.65|82.8|81.7|82.75|81.65|19
1652172690000|2022-05-10 08:51:30|82.74|81.64|82.75|81.65|82.79|81.69|82.72|81.62|10
1652172700000|2022-05-10 08:51:40|82.76|81.66|82.76|81.66|82.76|81.66|82.75|81.65|5
1652172710000|2022-05-10 08:51:50|82.75|81.65|82.77|81.67|82.83|81.73|82.74|81.64|25
1652172720000|2022-05-10 08:52:00|82.74|81.64|82.66|81.56|82.74|81.64|82.66|81.56|20
1652172730000|2022-05-10 08:52:10|82.69|81.59|82.74|81.64|82.74|81.64|82.62|81.52|23
1652172740000|2022-05-10 08:52:20|82.75|81.65|82.78|81.68|82.8|81.7|82.73|81.63|16
1652172750000|2022-05-10 08:52:30|82.79|81.69|82.79|81.69|82.83|81.73|82.79|81.69|18
1652172760000|2022-05-10 08:52:40|82.8|81.7|82.71|81.61|82.8|81.7|82.69|81.59|17
1652172770000|2022-05-10 08:52:50|82.7|81.6|82.62|81.52|82.7|81.6|82.62|81.52|15
1652172780000|2022-05-10 08:53:00|82.63|81.53|82.75|81.65|82.77|81.67|82.63|81.53|15
1652172790000|2022-05-10 08:53:10|82.74|81.64|82.64|81.54|82.74|81.64|82.64|81.54|15
1652172800000|2022-05-10 08:53:20|82.65|81.55|82.65|81.55|82.66|81.56|82.61|81.51|22
1652172810000|2022-05-10 08:53:30|82.64|81.54|82.51|81.41|82.64|81.54|82.51|81.41|23
1652172820000|2022-05-10 08:53:40|82.5|81.4|82.52|81.42|82.58|81.48|82.49|81.39|14
1652172830000|2022-05-10 08:53:50|82.53|81.43|82.6|81.5|82.61|81.51|82.53|81.43|18
1652172840000|2022-05-10 08:54:00|82.61|81.51|82.64|81.54|82.66|81.56|82.6|81.5|20
1652172850000|2022-05-10 08:54:10|82.65|81.55|82.66|81.56|82.66|81.56|82.6|81.5|13
1652172860000|2022-05-10 08:54:20|82.65|81.55|82.7|81.6|82.73|81.63|82.64|81.54|12
1652172870000|2022-05-10 08:54:30|82.71|81.61|82.7|81.6|82.72|81.62|82.69|81.59|8
1652172880000|2022-05-10 08:54:40|82.69|81.59|82.68|81.58|82.69|81.59|82.66|81.56|6
1652172890000|2022-05-10 08:54:50|82.67|81.57|82.62|81.52|82.7|81.6|82.62|81.52|13
1652172900000|2022-05-10 08:55:00|82.61|81.51|82.66|81.56|82.67|81.57|82.59|81.49|15
1652172910000|2022-05-10 08:55:10|82.68|81.58|82.66|81.56|82.69|81.59|82.64|81.54|15
1652172920000|2022-05-10 08:55:20|82.68|81.58|82.7|81.6|82.71|81.61|82.68|81.58|10
1652172930000|2022-05-10 08:55:30|82.71|81.61|82.72|81.62|82.74|81.64|82.71|81.61|8
1652172940000|2022-05-10 08:55:40|82.71|81.61|82.73|81.63|82.75|81.65|82.71|81.61|13
1652172950000|2022-05-10 08:55:50|82.72|81.62|82.69|81.59|82.72|81.62|82.69|81.59|4
1652172960000|2022-05-10 08:56:00|82.7|81.6|82.73|81.63|82.77|81.67|82.7|81.6|6
1652172970000|2022-05-10 08:56:10|82.74|81.64|82.75|81.65|82.75|81.65|82.71|81.61|11
1652172980000|2022-05-10 08:56:20|82.76|81.66|82.8|81.7|82.8|81.7|82.76|81.66|12
1652172990000|2022-05-10 08:56:30|82.81|81.71|82.77|81.67|82.81|81.71|82.77|81.67|9
1652173010000|2022-05-10 08:56:50|82.76|81.66|82.73|81.63|82.76|81.66|82.72|81.62|9
1652173020000|2022-05-10 08:57:00|82.72|81.62|82.74|81.64|82.74|81.64|82.71|81.61|9
1652173030000|2022-05-10 08:57:10|82.75|81.65|82.81|81.71|82.82|81.72|82.75|81.65|18
1652173040000|2022-05-10 08:57:20|82.82|81.72|82.73|81.63|82.91|81.81|82.73|81.63|27
1652173050000|2022-05-10 08:57:30|82.71|81.61|82.72|81.62|82.72|81.62|82.66|81.56|24
1652173060000|2022-05-10 08:57:40|82.71|81.61|82.7|81.6|82.71|81.61|82.69|81.59|11
1652173070000|2022-05-10 08:57:50|82.71|81.61|82.72|81.62|82.77|81.67|82.7|81.6|20
1652173080000|2022-05-10 08:58:00|82.71|81.61|82.76|81.66|82.76|81.66|82.71|81.61|12
1652173090000|2022-05-10 08:58:10|82.8|81.7|82.74|81.64|82.8|81.7|82.74|81.64|6
1652173100000|2022-05-10 08:58:20|82.75|81.65|82.78|81.68|82.8|81.7|82.75|81.65|15
1652173110000|2022-05-10 08:58:30|82.79|81.69|82.79|81.69|82.84|81.74|82.79|81.69|15
1652173120000|2022-05-10 08:58:40|82.78|81.68|82.71|81.61|82.79|81.69|82.71|81.61|12
1652173130000|2022-05-10 08:58:50|82.72|81.62|82.79|81.69|82.8|81.7|82.72|81.62|12
1652173140000|2022-05-10 08:59:00|82.78|81.68|82.81|81.71|82.81|81.71|82.77|81.67|6
1652173150000|2022-05-10 08:59:10|82.82|81.72|82.74|81.64|82.9|81.8|82.72|81.62|25
1652173160000|2022-05-10 08:59:20|82.73|81.63|82.73|81.63|82.75|81.65|82.71|81.61|14
1652173170000|2022-05-10 08:59:30|82.72|81.62|82.64|81.54|82.75|81.65|82.62|81.52|15
1652173180000|2022-05-10 08:59:40|82.63|81.53|82.55|81.45|82.65|81.55|82.55|81.45|16
1652173190000|2022-05-10 08:59:50|82.54|81.44|82.58|81.48|82.6|81.5|82.54|81.44|13
1652173200000|2022-05-10 09:00:00|82.59|81.49|82.67|81.57|82.67|81.57|82.59|81.49|9
1652173210000|2022-05-10 09:00:10|82.66|81.56|82.62|81.52|82.67|81.57|82.62|81.52|10
1652173220000|2022-05-10 09:00:20|82.63|81.53|82.71|81.61|82.71|81.61|82.62|81.52|9
1652173230000|2022-05-10 09:00:30|82.7|81.6|82.72|81.62|82.73|81.63|82.7|81.6|5
1652173240000|2022-05-10 09:00:40|82.73|81.63|82.72|81.62|82.73|81.63|82.72|81.62|2
1652173250000|2022-05-10 09:00:50|82.73|81.63|82.76|81.66|82.76|81.66|82.71|81.61|11
1652173260000|2022-05-10 09:01:00|82.77|81.67|82.78|81.68|82.79|81.69|82.77|81.67|5
1652173270000|2022-05-10 09:01:10|82.77|81.67|82.81|81.71|82.81|81.71|82.77|81.67|5
1652173280000|2022-05-10 09:01:20|82.8|81.7|82.8|81.7|82.81|81.71|82.79|81.69|9
1652173290000|2022-05-10 09:01:30|82.79|81.69|82.79|81.69|82.81|81.71|82.79|81.69|5
1652173300000|2022-05-10 09:01:40|82.8|81.7|82.83|81.73|82.87|81.77|82.8|81.7|10
1652173310000|2022-05-10 09:01:50|82.82|81.72|82.81|81.71|82.83|81.73|82.81|81.71|11
1652173320000|2022-05-10 09:02:00|82.8|81.7|82.8|81.7|82.81|81.71|82.79|81.69|7
1652173330000|2022-05-10 09:02:10|82.79|81.69|82.79|81.69|82.8|81.7|82.76|81.66|10
1652173340000|2022-05-10 09:02:20|82.78|81.68|82.63|81.53|82.78|81.68|82.63|81.53|23
1652173350000|2022-05-10 09:02:30|82.62|81.52|82.7|81.6|82.7|81.6|82.6|81.5|11
1652173360000|2022-05-10 09:02:40|82.69|81.59|82.68|81.58|82.7|81.6|82.65|81.55|14
1652173370000|2022-05-10 09:02:50|82.64|81.54|82.68|81.58|82.69|81.59|82.64|81.54|10
1652173380000|2022-05-10 09:03:00|82.69|81.59|82.69|81.59|82.71|81.61|82.68|81.58|9
1652173390000|2022-05-10 09:03:10|82.68|81.58|82.7|81.6|82.71|81.61|82.68|81.58|6
1652173400000|2022-05-10 09:03:20|82.69|81.59|82.7|81.6|82.71|81.61|82.69|81.59|8
1652173410000|2022-05-10 09:03:30|82.71|81.61|82.79|81.69|82.79|81.69|82.71|81.61|7
1652173420000|2022-05-10 09:03:40|82.8|81.7|82.6|81.5|82.8|81.7|82.59|81.49|24
1652173430000|2022-05-10 09:03:50|82.59|81.49|82.53|81.43|82.61|81.51|82.53|81.43|18
1652173440000|2022-05-10 09:04:00|82.52|81.42|82.53|81.43|82.53|81.43|82.47|81.37|16
1652173450000|2022-05-10 09:04:10|82.52|81.42|82.51|81.41|82.53|81.43|82.5|81.4|13
1652173460000|2022-05-10 09:04:20|82.5|81.4|82.43|81.33|82.5|81.4|82.42|81.32|17
1652173470000|2022-05-10 09:04:30|82.4|81.3|82.51|81.41|82.52|81.42|82.4|81.3|13
1652173480000|2022-05-10 09:04:40|82.5|81.4|82.44|81.34|82.51|81.41|82.43|81.33|14
1652173490000|2022-05-10 09:04:50|82.45|81.35|82.49|81.39|82.5|81.4|82.44|81.34|9
1652173500000|2022-05-10 09:05:00|82.5|81.4|82.56|81.46|82.56|81.46|82.49|81.39|10
1652173510000|2022-05-10 09:05:10|82.57|81.47|82.61|81.51|82.61|81.51|82.57|81.47|11
1652173520000|2022-05-10 09:05:20|82.63|81.53|82.58|81.48|82.63|81.53|82.57|81.47|12
1652173530000|2022-05-10 09:05:30|82.57|81.47|82.58|81.48|82.58|81.48|82.57|81.47|4
1652173540000|2022-05-10 09:05:40|82.57|81.47|82.58|81.48|82.58|81.48|82.57|81.47|4
1652173550000|2022-05-10 09:05:50|82.57|81.47|82.57|81.47|82.59|81.49|82.5|81.4|9
1652173560000|2022-05-10 09:06:00|82.58|81.48|82.6|81.5|82.61|81.51|82.58|81.48|15
1652173570000|2022-05-10 09:06:10|82.56|81.46|82.56|81.46|82.59|81.49|82.55|81.45|18
1652173580000|2022-05-10 09:06:20|82.57|81.47|82.56|81.46|82.57|81.47|82.56|81.46|4
1652173590000|2022-05-10 09:06:30|82.57|81.47|82.53|81.43|82.57|81.47|82.51|81.41|8
1652173600000|2022-05-10 09:06:40|82.52|81.42|82.51|81.41|82.56|81.46|82.51|81.41|8
1652173610000|2022-05-10 09:06:50|82.52|81.42|82.45|81.35|82.52|81.42|82.44|81.34|11
1652173620000|2022-05-10 09:07:00|82.44|81.34|82.54|81.44|82.54|81.44|82.4|81.3|24
1652173630000|2022-05-10 09:07:10|82.55|81.45|82.49|81.39|82.61|81.51|82.47|81.37|24
1652173640000|2022-05-10 09:07:20|82.5|81.4|82.41|81.31|82.5|81.4|82.4|81.3|16
1652173650000|2022-05-10 09:07:30|82.4|81.3|82.39|81.29|82.41|81.31|82.38|81.28|11
1652173660000|2022-05-10 09:07:40|82.38|81.28|82.42|81.32|82.47|81.37|82.38|81.28|17
1652173670000|2022-05-10 09:07:50|82.41|81.31|82.42|81.32|82.43|81.33|82.41|81.31|5
1652173680000|2022-05-10 09:08:00|82.41|81.31|82.41|81.31|82.42|81.32|82.41|81.31|3
1652173690000|2022-05-10 09:08:10|82.42|81.32|82.43|81.33|82.44|81.34|82.42|81.32|10
1652173700000|2022-05-10 09:08:20|82.42|81.32|82.43|81.33|82.44|81.34|82.42|81.32|12
1652173710000|2022-05-10 09:08:30|82.42|81.32|82.41|81.31|82.44|81.34|82.4|81.3|11
1652173720000|2022-05-10 09:08:40|82.42|81.32|82.43|81.33|82.43|81.33|82.41|81.31|12
1652173730000|2022-05-10 09:08:50|82.42|81.32|82.41|81.31|82.42|81.32|82.39|81.29|4
1652173740000|2022-05-10 09:09:00|82.4|81.3|82.42|81.32|82.48|81.38|82.4|81.3|15
1652173750000|2022-05-10 09:09:10|82.43|81.33|82.49|81.39|82.5|81.4|82.43|81.33|19
1652173760000|2022-05-10 09:09:20|82.47|81.37|82.5|81.4|82.5|81.4|82.46|81.36|10
1652173770000|2022-05-10 09:09:30|82.51|81.41|82.64|81.54|82.64|81.54|82.48|81.38|24
1652173780000|2022-05-10 09:09:40|82.63|81.53|82.45|81.35|82.64|81.54|82.43|81.33|20
1652173790000|2022-05-10 09:09:50|82.44|81.34|82.47|81.37|82.47|81.37|82.33|81.23|25
1652173800000|2022-05-10 09:10:00|82.48|81.38|82.54|81.44|82.54|81.44|82.48|81.38|18
1652173810000|2022-05-10 09:10:10|82.55|81.45|82.63|81.53|82.63|81.53|82.55|81.45|20
1652173820000|2022-05-10 09:10:20|82.64|81.54|82.7|81.6|82.72|81.62|82.63|81.53|27
1652173830000|2022-05-10 09:10:30|82.68|81.58|82.72|81.62|82.73|81.63|82.64|81.54|18
1652173840000|2022-05-10 09:10:40|82.69|81.59|82.72|81.62|82.74|81.64|82.68|81.58|21
1652173850000|2022-05-10 09:10:50|82.71|81.61|82.64|81.54|82.71|81.61|82.64|81.54|13
1652173860000|2022-05-10 09:11:00|82.65|81.55|82.72|81.62|82.73|81.63|82.64|81.54|18
1652173870000|2022-05-10 09:11:10|82.73|81.63|82.73|81.63|82.73|81.63|82.7|81.6|9
1652173880000|2022-05-10 09:11:20|82.74|81.64|82.74|81.64|82.75|81.65|82.73|81.63|13
1652173890000|2022-05-10 09:11:30|82.73|81.63|82.74|81.64|82.75|81.65|82.71|81.61|12
1652173900000|2022-05-10 09:11:40|82.7|81.6|82.71|81.61|82.71|81.61|82.69|81.59|6
1652173910000|2022-05-10 09:11:50|82.72|81.62|82.73|81.63|82.75|81.65|82.72|81.62|11
1652173920000|2022-05-10 09:12:00|82.74|81.64|82.77|81.67|82.8|81.7|82.74|81.64|11
1652173930000|2022-05-10 09:12:10|82.78|81.68|82.73|81.63|82.8|81.7|82.72|81.62|13
1652173940000|2022-05-10 09:12:20|82.74|81.64|82.6|81.5|82.74|81.64|82.59|81.49|19
1652173950000|2022-05-10 09:12:30|82.61|81.51|82.68|81.58|82.7|81.6|82.61|81.51|19
1652173960000|2022-05-10 09:12:40|82.7|81.6|82.75|81.65|82.76|81.66|82.67|81.57|21
1652173970000|2022-05-10 09:12:50|82.77|81.67|82.73|81.63|82.8|81.7|82.72|81.62|20
1652173980000|2022-05-10 09:13:00|82.74|81.64|82.72|81.62|82.74|81.64|82.7|81.6|12
1652173990000|2022-05-10 09:13:10|82.71|81.61|82.73|81.63|82.74|81.64|82.68|81.58|18
1652174000000|2022-05-10 09:13:20|82.74|81.64|82.76|81.66|82.77|81.67|82.72|81.62|8
1652174010000|2022-05-10 09:13:30|82.77|81.67|82.79|81.69|82.8|81.7|82.76|81.66|6
1652174020000|2022-05-10 09:13:40|82.78|81.68|82.82|81.72|82.82|81.72|82.77|81.67|9
1652174030000|2022-05-10 09:13:50|82.81|81.71|82.77|81.67|82.81|81.71|82.71|81.61|14
1652174040000|2022-05-10 09:14:00|82.75|81.65|82.78|81.68|82.8|81.7|82.74|81.64|11
1652174050000|2022-05-10 09:14:10|82.77|81.67|82.72|81.62|82.81|81.71|82.72|81.62|14
1652174060000|2022-05-10 09:14:20|82.71|81.61|82.76|81.66|82.78|81.68|82.71|81.61|10
1652174080000|2022-05-10 09:14:40|82.75|81.65|82.73|81.63|82.75|81.65|82.72|81.62|5
1652174090000|2022-05-10 09:14:50|82.75|81.65|82.78|81.68|82.78|81.68|82.74|81.64|14
1652174100000|2022-05-10 09:15:00|82.79|81.69|82.89|81.79|82.89|81.79|82.79|81.69|17
1652174110000|2022-05-10 09:15:10|82.88|81.78|82.92|81.82|82.92|81.82|82.87|81.77|11
1652174120000|2022-05-10 09:15:20|82.91|81.81|82.88|81.78|82.92|81.82|82.88|81.78|11
1652174130000|2022-05-10 09:15:30|82.9|81.8|82.96|81.86|82.97|81.87|82.89|81.79|16
1652174140000|2022-05-10 09:15:40|82.97|81.87|82.94|81.84|82.97|81.87|82.93|81.83|7
1652174150000|2022-05-10 09:15:50|82.93|81.83|82.91|81.81|82.93|81.83|82.9|81.8|11
1652174160000|2022-05-10 09:16:00|82.9|81.8|82.88|81.78|82.91|81.81|82.87|81.77|9
1652174170000|2022-05-10 09:16:10|82.87|81.77|82.83|81.73|82.88|81.78|82.82|81.72|8
1652174180000|2022-05-10 09:16:20|82.84|81.74|82.87|81.77|82.87|81.77|82.83|81.73|6
1652174190000|2022-05-10 09:16:30|82.88|81.78|82.89|81.79|82.9|81.8|82.87|81.77|10
1652174200000|2022-05-10 09:16:40|82.88|81.78|82.82|81.72|82.88|81.78|82.82|81.72|12
1652174210000|2022-05-10 09:16:50|82.83|81.73|82.79|81.69|82.83|81.73|82.79|81.69|12
1652174220000|2022-05-10 09:17:00|82.8|81.7|82.8|81.7|82.81|81.71|82.78|81.68|11
1652174230000|2022-05-10 09:17:10|82.79|81.69|82.79|81.69|82.79|81.69|82.78|81.68|7
1652174240000|2022-05-10 09:17:20|82.78|81.68|82.73|81.63|82.78|81.68|82.71|81.61|13
1652174250000|2022-05-10 09:17:30|82.74|81.64|82.62|81.52|82.74|81.64|82.61|81.51|26
1652174260000|2022-05-10 09:17:40|82.61|81.51|82.59|81.49|82.61|81.51|82.58|81.48|11
1652174270000|2022-05-10 09:17:50|82.58|81.48|82.55|81.45|82.59|81.49|82.54|81.44|17
1652174280000|2022-05-10 09:18:00|82.54|81.44|82.57|81.47|82.6|81.5|82.52|81.42|14
1652174290000|2022-05-10 09:18:10|82.58|81.48|82.61|81.51|82.61|81.51|82.58|81.48|6
1652174300000|2022-05-10 09:18:20|82.6|81.5|82.59|81.49|82.6|81.5|82.59|81.49|4
1652174310000|2022-05-10 09:18:30|82.58|81.48|82.58|81.48|82.58|81.48|82.57|81.47|5
1652174320000|2022-05-10 09:18:40|82.57|81.47|82.46|81.36|82.58|81.48|82.46|81.36|17
1652174330000|2022-05-10 09:18:50|82.47|81.37|82.49|81.39|82.51|81.41|82.44|81.34|17
1652174340000|2022-05-10 09:19:00|82.52|81.42|82.5|81.4|82.54|81.44|82.49|81.39|12
1652174350000|2022-05-10 09:19:10|82.49|81.39|82.51|81.41|82.52|81.42|82.49|81.39|7
1652174360000|2022-05-10 09:19:20|82.5|81.4|82.5|81.4|82.5|81.4|82.5|81.4|1
1652174370000|2022-05-10 09:19:30|82.51|81.41|82.52|81.42|82.53|81.43|82.51|81.41|6
1652174380000|2022-05-10 09:19:40|82.54|81.44|82.54|81.44|82.59|81.49|82.54|81.44|15
1652174390000|2022-05-10 09:19:50|82.55|81.45|82.58|81.48|82.59|81.49|82.55|81.45|7
1652174400000|2022-05-10 09:20:00|82.59|81.49|82.56|81.46|82.64|81.54|82.56|81.46|18
1652174410000|2022-05-10 09:20:10|82.55|81.45|82.43|81.33|82.55|81.45|82.41|81.31|18
1652174420000|2022-05-10 09:20:20|82.42|81.32|82.42|81.32|82.44|81.34|82.42|81.32|7
1652174430000|2022-05-10 09:20:30|82.41|81.31|82.37|81.27|82.42|81.32|82.3|81.2|21
1652174440000|2022-05-10 09:20:40|82.38|81.28|82.49|81.39|82.51|81.41|82.37|81.27|25
1652174450000|2022-05-10 09:20:50|82.48|81.38|82.28|81.18|82.48|81.38|82.26|81.16|28
1652174460000|2022-05-10 09:21:00|82.3|81.2|82.2|81.1|82.3|81.2|82.2|81.1|17
1652174470000|2022-05-10 09:21:10|82.21|81.11|82.18|81.08|82.21|81.11|82.17|81.07|16
1652174480000|2022-05-10 09:21:20|82.19|81.09|82.17|81.07|82.21|81.11|82.16|81.06|24
1652174490000|2022-05-10 09:21:30|82.18|81.08|82.15|81.05|82.21|81.11|82.15|81.05|15
1652174500000|2022-05-10 09:21:40|82.17|81.07|82.11|81.01|82.17|81.07|82.11|81.01|11
1652174510000|2022-05-10 09:21:50|82.1|81|82.01|80.91|82.13|81.03|82|80.9|21
1652174520000|2022-05-10 09:22:00|81.99|80.89|82.09|80.99|82.1|81|81.97|80.87|19
1652174530000|2022-05-10 09:22:10|82.1|81|81.8|80.7|82.1|81|81.8|80.7|26
1652174540000|2022-05-10 09:22:20|81.81|80.71|81.8|80.7|81.9|80.8|81.78|80.68|19
1652174550000|2022-05-10 09:22:30|81.81|80.71|81.69|80.59|81.82|80.72|81.69|80.59|20
1652174560000|2022-05-10 09:22:40|81.7|80.6|81.68|80.58|81.79|80.69|81.67|80.57|20
1652174570000|2022-05-10 09:22:50|81.7|80.6|81.7|80.6|81.74|80.64|81.69|80.59|15
1652174580000|2022-05-10 09:23:00|81.71|80.61|81.75|80.65|81.79|80.69|81.7|80.6|17
1652174590000|2022-05-10 09:23:10|81.76|80.66|81.79|80.69|81.82|80.72|81.75|80.65|20
1652174600000|2022-05-10 09:23:20|81.78|80.68|81.79|80.69|81.9|80.8|81.78|80.68|29
1652174610000|2022-05-10 09:23:30|81.8|80.7|81.81|80.71|81.83|80.73|81.78|80.68|18
1652174620000|2022-05-10 09:23:40|81.82|80.72|81.81|80.71|81.82|80.72|81.81|80.71|8
1652174630000|2022-05-10 09:23:50|81.8|80.7|81.82|80.72|81.87|80.77|81.8|80.7|17
1652174640000|2022-05-10 09:24:00|81.81|80.71|81.81|80.71|81.82|80.72|81.8|80.7|7
1652174650000|2022-05-10 09:24:10|81.8|80.7|81.82|80.72|81.9|80.8|81.79|80.69|23
1652174660000|2022-05-10 09:24:20|81.81|80.71|81.69|80.59|81.81|80.71|81.67|80.57|24
1652174670000|2022-05-10 09:24:30|81.7|80.6|81.63|80.53|81.7|80.6|81.61|80.51|22
1652174680000|2022-05-10 09:24:40|81.62|80.52|81.52|80.42|81.62|80.52|81.52|80.42|18
1652174690000|2022-05-10 09:24:50|81.51|80.41|81.5|80.4|81.59|80.49|81.49|80.39|28
1652174700000|2022-05-10 09:25:00|81.51|80.41|81.67|80.57|81.69|80.59|81.5|80.4|24
1652174710000|2022-05-10 09:25:10|81.65|80.55|81.62|80.52|81.71|80.61|81.62|80.52|23
1652174720000|2022-05-10 09:25:20|81.6|80.5|81.59|80.49|81.61|80.51|81.55|80.45|22
1652174730000|2022-05-10 09:25:30|81.55|80.45|81.47|80.37|81.59|80.49|81.47|80.37|26
1652174740000|2022-05-10 09:25:40|81.48|80.38|81.5|80.4|81.52|80.42|81.48|80.38|19
1652174750000|2022-05-10 09:25:50|81.49|80.39|81.47|80.37|81.52|80.42|81.47|80.37|21
1652174760000|2022-05-10 09:26:00|81.48|80.38|81.46|80.36|81.49|80.39|81.41|80.31|18
1652174770000|2022-05-10 09:26:10|81.47|80.37|81.57|80.47|81.58|80.48|81.47|80.37|15
1652174780000|2022-05-10 09:26:20|81.58|80.48|81.51|80.41|81.58|80.48|81.5|80.4|12
1652174790000|2022-05-10 09:26:30|81.5|80.4|81.46|80.36|81.51|80.41|81.46|80.36|14
1652174800000|2022-05-10 09:26:40|81.47|80.37|81.57|80.47|81.6|80.5|81.47|80.37|16
1652174810000|2022-05-10 09:26:50|81.6|80.5|81.52|80.42|81.6|80.5|81.51|80.41|9
1652174820000|2022-05-10 09:27:00|81.53|80.43|81.49|80.39|81.54|80.44|81.49|80.39|7
1652174830000|2022-05-10 09:27:10|81.48|80.38|81.32|80.22|81.49|80.39|81.32|80.22|24
1652174840000|2022-05-10 09:27:20|81.33|80.23|81.47|80.37|81.47|80.37|81.31|80.21|17
1652174850000|2022-05-10 09:27:30|81.49|80.39|81.31|80.21|81.5|80.4|81.31|80.21|22
1652174860000|2022-05-10 09:27:40|81.32|80.22|81.32|80.22|81.39|80.29|81.31|80.21|16
1652174870000|2022-05-10 09:27:50|81.31|80.21|81.34|80.24|81.36|80.26|81.28|80.18|18
1652174880000|2022-05-10 09:28:00|81.33|80.23|81.33|80.23|81.41|80.31|81.33|80.23|19
1652174890000|2022-05-10 09:28:10|81.32|80.22|81.38|80.28|81.39|80.29|81.31|80.21|17
1652174900000|2022-05-10 09:28:20|81.39|80.29|81.41|80.31|81.41|80.31|81.38|80.28|16
1652174910000|2022-05-10 09:28:30|81.4|80.3|81.44|80.34|81.44|80.34|81.39|80.29|16
1652174920000|2022-05-10 09:28:40|81.43|80.33|81.41|80.31|81.44|80.34|81.4|80.3|11
1652174930000|2022-05-10 09:28:50|81.42|80.32|81.3|80.2|81.42|80.32|81.19|80.09|32
1652174940000|2022-05-10 09:29:00|81.29|80.19|81.33|80.23|81.34|80.24|81.24|80.14|24
1652174950000|2022-05-10 09:29:10|81.32|80.22|81.42|80.32|81.43|80.33|81.31|80.21|15
1652174960000|2022-05-10 09:29:20|81.43|80.33|81.34|80.24|81.45|80.35|81.34|80.24|17
1652174970000|2022-05-10 09:29:30|81.35|80.25|81.4|80.3|81.43|80.33|81.35|80.25|14
1652174980000|2022-05-10 09:29:40|81.41|80.31|81.23|80.13|81.41|80.31|81.21|80.11|30
1652174990000|2022-05-10 09:29:50|81.28|80.18|81.41|80.31|81.41|80.31|81.28|80.18|23
1652175000000|2022-05-10 09:30:00|81.39|80.29|81.5|80.4|81.5|80.4|81.38|80.28|21
1652175010000|2022-05-10 09:30:10|81.51|80.41|81.44|80.34|81.51|80.41|81.39|80.29|22
1652175020000|2022-05-10 09:30:20|81.46|80.36|81.45|80.35|81.49|80.39|81.43|80.33|22
1652175030000|2022-05-10 09:30:30|81.46|80.36|81.52|80.42|81.52|80.42|81.46|80.36|18
1652175040000|2022-05-10 09:30:40|81.53|80.43|81.52|80.42|81.53|80.43|81.51|80.41|12
1652175050000|2022-05-10 09:30:50|81.51|80.41|81.44|80.34|81.51|80.41|81.43|80.33|18
1652175060000|2022-05-10 09:31:00|81.45|80.35|81.4|80.3|81.47|80.37|81.4|80.3|15
1652175070000|2022-05-10 09:31:10|81.41|80.31|81.39|80.29|81.41|80.31|81.33|80.23|21
1652175080000|2022-05-10 09:31:20|81.4|80.3|81.39|80.29|81.43|80.33|81.36|80.26|16
1652175090000|2022-05-10 09:31:30|81.37|80.27|81.3|80.2|81.37|80.27|81.25|80.15|20
1652175100000|2022-05-10 09:31:40|81.29|80.19|81.23|80.13|81.3|80.2|81.23|80.13|18
1652175110000|2022-05-10 09:31:50|81.22|80.12|81.23|80.13|81.29|80.19|81.22|80.12|16
1652175120000|2022-05-10 09:32:00|81.24|80.14|81.34|80.24|81.34|80.24|81.22|80.12|23
1652175130000|2022-05-10 09:32:10|81.35|80.25|81.5|80.4|81.5|80.4|81.35|80.25|26
1652175140000|2022-05-10 09:32:20|81.49|80.39|81.5|80.4|81.52|80.42|81.47|80.37|24
1652175150000|2022-05-10 09:32:30|81.49|80.39|81.41|80.31|81.5|80.4|81.39|80.29|17
1652175160000|2022-05-10 09:32:40|81.42|80.32|81.46|80.36|81.5|80.4|81.42|80.32|14
1652175170000|2022-05-10 09:32:50|81.44|80.34|81.5|80.4|81.5|80.4|81.42|80.32|17
1652175180000|2022-05-10 09:33:00|81.48|80.38|81.55|80.45|81.56|80.46|81.47|80.37|17
1652175190000|2022-05-10 09:33:10|81.56|80.46|81.59|80.49|81.63|80.53|81.56|80.46|15
1652175200000|2022-05-10 09:33:20|81.6|80.5|81.5|80.4|81.6|80.5|81.47|80.37|21
1652175210000|2022-05-10 09:33:30|81.49|80.39|81.53|80.43|81.54|80.44|81.48|80.38|17
1652175220000|2022-05-10 09:33:40|81.52|80.42|81.42|80.32|81.53|80.43|81.42|80.32|21
1652175230000|2022-05-10 09:33:50|81.41|80.31|81.49|80.39|81.5|80.4|81.38|80.28|25
1652175240000|2022-05-10 09:34:00|81.5|80.4|81.58|80.48|81.6|80.5|81.5|80.4|18
1652175250000|2022-05-10 09:34:10|81.57|80.47|81.6|80.5|81.61|80.51|81.57|80.47|17
1652175260000|2022-05-10 09:34:20|81.59|80.49|81.59|80.49|81.66|80.56|81.58|80.48|19
1652175270000|2022-05-10 09:34:30|81.58|80.48|81.64|80.54|81.64|80.54|81.58|80.48|19
1652175280000|2022-05-10 09:34:40|81.65|80.55|81.62|80.52|81.68|80.58|81.62|80.52|13
1652175290000|2022-05-10 09:34:50|81.61|80.51|81.67|80.57|81.68|80.58|81.61|80.51|12
1652175300000|2022-05-10 09:35:00|81.68|80.58|81.68|80.58|81.69|80.59|81.67|80.57|8
1652175310000|2022-05-10 09:35:10|81.69|80.59|81.68|80.58|81.69|80.59|81.67|80.57|10
1652175320000|2022-05-10 09:35:20|81.69|80.59|81.73|80.63|81.75|80.65|81.69|80.59|12
1652175330000|2022-05-10 09:35:30|81.71|80.61|81.62|80.52|81.71|80.61|81.62|80.52|12
1652175340000|2022-05-10 09:35:40|81.61|80.51|81.53|80.43|81.61|80.51|81.53|80.43|12
1652175350000|2022-05-10 09:35:50|81.54|80.44|81.58|80.48|81.61|80.51|81.52|80.42|23
1652175360000|2022-05-10 09:36:00|81.57|80.47|81.51|80.41|81.58|80.48|81.5|80.4|12
1652175370000|2022-05-10 09:36:10|81.53|80.43|81.58|80.48|81.62|80.52|81.53|80.43|20
1652175380000|2022-05-10 09:36:20|81.59|80.49|81.69|80.59|81.71|80.61|81.58|80.48|20
1652175390000|2022-05-10 09:36:30|81.67|80.57|81.83|80.73|81.83|80.73|81.67|80.57|26
1652175400000|2022-05-10 09:36:40|81.82|80.72|81.9|80.8|81.9|80.8|81.81|80.71|20
1652175410000|2022-05-10 09:36:50|81.89|80.79|81.91|80.81|81.96|80.86|81.88|80.78|25
1652175420000|2022-05-10 09:37:00|81.9|80.8|81.9|80.8|81.9|80.8|81.81|80.71|30
1652175430000|2022-05-10 09:37:10|81.88|80.78|81.98|80.88|81.98|80.88|81.88|80.78|13
1652175440000|2022-05-10 09:37:20|82|80.9|81.97|80.87|82.03|80.93|81.95|80.85|22
1652175450000|2022-05-10 09:37:30|81.96|80.86|82.02|80.92|82.02|80.92|81.96|80.86|13
1652175460000|2022-05-10 09:37:40|82.01|80.91|82.02|80.92|82.02|80.92|81.98|80.88|11
1652175470000|2022-05-10 09:37:50|82.01|80.91|82.03|80.93|82.04|80.94|81.96|80.86|12
1652175480000|2022-05-10 09:38:00|82.02|80.92|81.91|80.81|82.02|80.92|81.9|80.8|12
1652175490000|2022-05-10 09:38:10|81.92|80.82|81.87|80.77|81.92|80.82|81.87|80.77|14
1652175500000|2022-05-10 09:38:20|81.86|80.76|81.92|80.82|81.92|80.82|81.78|80.68|21
1652175510000|2022-05-10 09:38:30|81.94|80.84|81.91|80.81|81.99|80.89|81.91|80.81|16
1652175520000|2022-05-10 09:38:40|81.92|80.82|82.02|80.92|82.03|80.93|81.9|80.8|17
1652175530000|2022-05-10 09:38:50|82.03|80.93|82.06|80.96|82.07|80.97|82.01|80.91|16
1652175540000|2022-05-10 09:39:00|82.07|80.97|82.06|80.96|82.07|80.97|82.04|80.94|11
1652175550000|2022-05-10 09:39:10|82.07|80.97|81.98|80.88|82.08|80.98|81.96|80.86|18
1652175560000|2022-05-10 09:39:20|81.99|80.89|81.97|80.87|81.99|80.89|81.91|80.81|17
1652175570000|2022-05-10 09:39:30|81.95|80.85|81.91|80.81|81.96|80.86|81.9|80.8|18
1652175580000|2022-05-10 09:39:40|81.93|80.83|82.06|80.96|82.07|80.97|81.93|80.83|23
1652175590000|2022-05-10 09:39:50|82.07|80.97|82.08|80.98|82.1|81|82.07|80.97|16
1652175600000|2022-05-10 09:40:00|82.07|80.97|82.11|81.01|82.12|81.02|82.07|80.97|18
1652175610000|2022-05-10 09:40:10|82.08|80.98|82.08|80.98|82.09|80.99|82.07|80.97|11
1652175620000|2022-05-10 09:40:20|82.07|80.97|81.99|80.89|82.07|80.97|81.99|80.89|9
1652175630000|2022-05-10 09:40:30|82|80.9|81.97|80.87|82.01|80.91|81.91|80.81|24
1652175640000|2022-05-10 09:40:40|81.99|80.89|81.97|80.87|82.02|80.92|81.97|80.87|23
1652175650000|2022-05-10 09:40:50|81.98|80.88|81.96|80.86|81.98|80.88|81.95|80.85|8
1652175660000|2022-05-10 09:41:00|81.97|80.87|81.97|80.87|81.99|80.89|81.97|80.87|7
1652175670000|2022-05-10 09:41:10|81.98|80.88|81.96|80.86|81.98|80.88|81.95|80.85|14
1652175680000|2022-05-10 09:41:20|81.95|80.85|81.94|80.84|81.97|80.87|81.92|80.82|11
1652175690000|2022-05-10 09:41:30|81.96|80.86|82|80.9|82|80.9|81.89|80.79|21
1652175700000|2022-05-10 09:41:40|81.96|80.86|81.96|80.86|82|80.9|81.95|80.85|18
1652175710000|2022-05-10 09:41:50|81.97|80.87|81.98|80.88|82|80.9|81.97|80.87|8
1652175720000|2022-05-10 09:42:00|81.97|80.87|82.11|81.01|82.12|81.02|81.97|80.87|18
1652175730000|2022-05-10 09:42:10|82.1|81|82.02|80.92|82.15|81.05|82.02|80.92|18
1652175740000|2022-05-10 09:42:20|82.03|80.93|82.08|80.98|82.1|81|82|80.9|28
1652175750000|2022-05-10 09:42:30|82.04|80.94|82|80.9|82.08|80.98|82|80.9|13
1652175760000|2022-05-10 09:42:40|82.01|80.91|81.96|80.86|82.02|80.92|81.96|80.86|13
1652175770000|2022-05-10 09:42:50|81.95|80.85|81.96|80.86|81.97|80.87|81.89|80.79|14
1652175780000|2022-05-10 09:43:00|81.93|80.83|81.92|80.82|82.01|80.91|81.92|80.82|15
1652175790000|2022-05-10 09:43:10|81.91|80.81|81.81|80.71|81.92|80.82|81.81|80.71|16
1652175800000|2022-05-10 09:43:20|81.8|80.7|81.78|80.68|81.8|80.7|81.69|80.59|29
1652175810000|2022-05-10 09:43:30|81.76|80.66|81.71|80.61|81.78|80.68|81.7|80.6|23
1652175820000|2022-05-10 09:43:40|81.7|80.6|81.7|80.6|81.72|80.62|81.65|80.55|23
1652175830000|2022-05-10 09:43:50|81.69|80.59|81.69|80.59|81.7|80.6|81.67|80.57|13
1652175840000|2022-05-10 09:44:00|81.7|80.6|81.69|80.59|81.75|80.65|81.69|80.59|18
1652175850000|2022-05-10 09:44:10|81.7|80.6|81.76|80.66|81.8|80.7|81.7|80.6|15
1652175860000|2022-05-10 09:44:20|81.74|80.64|81.78|80.68|81.79|80.69|81.73|80.63|15
1652175870000|2022-05-10 09:44:30|81.77|80.67|81.71|80.61|81.79|80.69|81.71|80.61|9
1652175880000|2022-05-10 09:44:40|81.73|80.63|81.7|80.6|81.74|80.64|81.69|80.59|12
1652175890000|2022-05-10 09:44:50|81.71|80.61|81.65|80.55|81.71|80.61|81.65|80.55|14
1652175900000|2022-05-10 09:45:00|81.64|80.54|81.65|80.55|81.71|80.61|81.63|80.53|20
1652175910000|2022-05-10 09:45:10|81.63|80.53|81.73|80.63|81.73|80.63|81.63|80.53|17
1652175920000|2022-05-10 09:45:20|81.72|80.62|81.72|80.62|81.74|80.64|81.71|80.61|13
1652175930000|2022-05-10 09:45:30|81.74|80.64|81.71|80.61|81.75|80.65|81.71|80.61|10
1652175940000|2022-05-10 09:45:40|81.69|80.59|81.56|80.46|81.69|80.59|81.54|80.44|19
1652175950000|2022-05-10 09:45:50|81.6|80.5|81.56|80.46|81.6|80.5|81.52|80.42|24
1652175960000|2022-05-10 09:46:00|81.57|80.47|81.6|80.5|81.6|80.5|81.56|80.46|20
1652175970000|2022-05-10 09:46:10|81.59|80.49|81.53|80.43|81.59|80.49|81.52|80.42|11
1652175980000|2022-05-10 09:46:20|81.56|80.46|81.55|80.45|81.59|80.49|81.55|80.45|10
1652175990000|2022-05-10 09:46:30|81.56|80.46|81.63|80.53|81.67|80.57|81.55|80.45|14
1652176000000|2022-05-10 09:46:40|81.62|80.52|81.56|80.46|81.63|80.53|81.54|80.44|10
1652176010000|2022-05-10 09:46:50|81.6|80.5|81.61|80.51|81.61|80.51|81.54|80.44|13
1652176020000|2022-05-10 09:47:00|81.62|80.52|81.67|80.57|81.67|80.57|81.61|80.51|16
1652176030000|2022-05-10 09:47:10|81.65|80.55|81.7|80.6|81.72|80.62|81.64|80.54|16
1652176040000|2022-05-10 09:47:20|81.68|80.58|81.65|80.55|81.7|80.6|81.64|80.54|9
1652176050000|2022-05-10 09:47:30|81.66|80.56|81.67|80.57|81.67|80.57|81.66|80.56|4
1652176060000|2022-05-10 09:47:40|81.7|80.6|81.77|80.67|81.77|80.67|81.69|80.59|12
1652176070000|2022-05-10 09:47:50|81.79|80.69|81.7|80.6|81.79|80.69|81.7|80.6|11
1652176080000|2022-05-10 09:48:00|81.71|80.61|81.71|80.61|81.72|80.62|81.66|80.56|12
1652176090000|2022-05-10 09:48:10|81.7|80.6|81.7|80.6|81.71|80.61|81.68|80.58|9
1652176100000|2022-05-10 09:48:20|81.71|80.61|81.73|80.63|81.77|80.67|81.71|80.61|10
1652176110000|2022-05-10 09:48:30|81.72|80.62|81.7|80.6|81.72|80.62|81.7|80.6|8
1652176120000|2022-05-10 09:48:40|81.71|80.61|81.68|80.58|81.72|80.62|81.68|80.58|6
1652176130000|2022-05-10 09:48:50|81.69|80.59|81.68|80.58|81.7|80.6|81.68|80.58|12
1652176140000|2022-05-10 09:49:00|81.69|80.59|81.67|80.57|81.7|80.6|81.64|80.54|18
1652176150000|2022-05-10 09:49:10|81.68|80.58|81.78|80.68|81.78|80.68|81.68|80.58|16
1652176160000|2022-05-10 09:49:20|81.79|80.69|81.85|80.75|81.89|80.79|81.78|80.68|16
1652176170000|2022-05-10 09:49:30|81.87|80.77|81.92|80.82|81.94|80.84|81.87|80.77|18
1652176180000|2022-05-10 09:49:40|81.91|80.81|81.86|80.76|81.92|80.82|81.86|80.76|20
1652176190000|2022-05-10 09:49:50|81.87|80.77|81.78|80.68|81.87|80.77|81.77|80.67|18
1652176200000|2022-05-10 09:50:00|81.79|80.69|81.8|80.7|81.8|80.7|81.78|80.68|13
1652176210000|2022-05-10 09:50:10|81.79|80.69|81.76|80.66|81.81|80.71|81.75|80.65|14
1652176220000|2022-05-10 09:50:20|81.77|80.67|81.79|80.69|81.79|80.69|81.74|80.64|12
1652176230000|2022-05-10 09:50:30|81.72|80.62|81.68|80.58|81.72|80.62|81.67|80.57|17
1652176240000|2022-05-10 09:50:40|81.7|80.6|81.7|80.6|81.7|80.6|81.65|80.55|19
1652176250000|2022-05-10 09:50:50|81.68|80.58|81.65|80.55|81.7|80.6|81.65|80.55|12
1652176260000|2022-05-10 09:51:00|81.67|80.57|81.63|80.53|81.67|80.57|81.63|80.53|6
1652176270000|2022-05-10 09:51:10|81.65|80.55|81.54|80.44|81.67|80.57|81.53|80.43|18
1652176280000|2022-05-10 09:51:20|81.55|80.45|81.6|80.5|81.61|80.51|81.55|80.45|9
1652176290000|2022-05-10 09:51:30|81.61|80.51|81.63|80.53|81.63|80.53|81.61|80.51|7
1652176300000|2022-05-10 09:51:40|81.62|80.52|81.6|80.5|81.63|80.53|81.6|80.5|7
1652176310000|2022-05-10 09:51:50|81.59|80.49|81.57|80.47|81.6|80.5|81.57|80.47|5
1652176320000|2022-05-10 09:52:00|81.56|80.46|81.52|80.42|81.56|80.46|81.52|80.42|4
1652176330000|2022-05-10 09:52:10|81.53|80.43|81.52|80.42|81.53|80.43|81.51|80.41|8
1652176340000|2022-05-10 09:52:20|81.51|80.41|81.6|80.5|81.62|80.52|81.51|80.41|16
1652176350000|2022-05-10 09:52:30|81.59|80.49|81.59|80.49|81.62|80.52|81.59|80.49|9
1652176360000|2022-05-10 09:52:40|81.58|80.48|81.52|80.42|81.58|80.48|81.52|80.42|5
1652176370000|2022-05-10 09:52:50|81.58|80.48|81.59|80.49|81.6|80.5|81.57|80.47|8
1652176380000|2022-05-10 09:53:00|81.6|80.5|81.59|80.49|81.6|80.5|81.56|80.46|7
1652176390000|2022-05-10 09:53:10|81.58|80.48|81.59|80.49|81.59|80.49|81.57|80.47|6
1652176410000|2022-05-10 09:53:30|81.6|80.5|81.62|80.52|81.62|80.52|81.6|80.5|5
1652176420000|2022-05-10 09:53:40|81.6|80.5|81.59|80.49|81.6|80.5|81.56|80.46|9
1652176430000|2022-05-10 09:53:50|81.6|80.5|81.62|80.52|81.63|80.53|81.59|80.49|8
1652176440000|2022-05-10 09:54:00|81.61|80.51|81.62|80.52|81.7|80.6|81.61|80.51|18
1652176450000|2022-05-10 09:54:10|81.63|80.53|81.56|80.46|81.63|80.53|81.56|80.46|14
1652176460000|2022-05-10 09:54:20|81.57|80.47|81.48|80.38|81.57|80.47|81.43|80.33|16
1652176470000|2022-05-10 09:54:30|81.46|80.36|81.41|80.31|81.5|80.4|81.41|80.31|22
1652176480000|2022-05-10 09:54:40|81.42|80.32|81.35|80.25|81.42|80.32|81.33|80.23|18
1652176490000|2022-05-10 09:54:50|81.36|80.26|81.29|80.19|81.4|80.3|81.29|80.19|22
1652176500000|2022-05-10 09:55:00|81.28|80.18|81.23|80.13|81.3|80.2|81.22|80.12|19
1652176510000|2022-05-10 09:55:10|81.24|80.14|81.33|80.23|81.33|80.23|81.24|80.14|16
1652176520000|2022-05-10 09:55:20|81.32|80.22|81.34|80.24|81.34|80.24|81.31|80.21|11
1652176530000|2022-05-10 09:55:30|81.35|80.25|81.43|80.33|81.43|80.33|81.34|80.24|16
1652176540000|2022-05-10 09:55:40|81.44|80.34|81.49|80.39|81.5|80.4|81.44|80.34|23
1652176550000|2022-05-10 09:55:50|81.46|80.36|81.5|80.4|81.5|80.4|81.46|80.36|12
1652176560000|2022-05-10 09:56:00|81.49|80.39|81.5|80.4|81.53|80.43|81.45|80.35|17
1652176570000|2022-05-10 09:56:10|81.53|80.43|81.5|80.4|81.55|80.45|81.49|80.39|14
1652176580000|2022-05-10 09:56:20|81.51|80.41|81.43|80.33|81.52|80.42|81.43|80.33|8
1652176590000|2022-05-10 09:56:30|81.44|80.34|81.44|80.34|81.44|80.34|81.41|80.31|9
1652176600000|2022-05-10 09:56:40|81.43|80.33|81.49|80.39|81.49|80.39|81.41|80.31|13
1652176610000|2022-05-10 09:56:50|81.48|80.38|81.44|80.34|81.5|80.4|81.42|80.32|14
1652176620000|2022-05-10 09:57:00|81.42|80.32|81.41|80.31|81.44|80.34|81.41|80.31|9
1652176630000|2022-05-10 09:57:10|81.42|80.32|81.29|80.19|81.42|80.32|81.29|80.19|19
1652176640000|2022-05-10 09:57:20|81.28|80.18|81.31|80.21|81.33|80.23|81.28|80.18|16
1652176650000|2022-05-10 09:57:30|81.3|80.2|81.27|80.17|81.3|80.2|81.27|80.17|4
1652176660000|2022-05-10 09:57:40|81.26|80.16|81.26|80.16|81.28|80.18|81.18|80.08|19
1652176670000|2022-05-10 09:57:50|81.27|80.17|81.28|80.18|81.32|80.22|81.27|80.17|12
1652176680000|2022-05-10 09:58:00|81.29|80.19|81.3|80.2|81.31|80.21|81.26|80.16|15
1652176690000|2022-05-10 09:58:10|81.28|80.18|81.25|80.15|81.28|80.18|81.25|80.15|10
1652176700000|2022-05-10 09:58:20|81.26|80.16|81.25|80.15|81.27|80.17|81.24|80.14|12
1652176710000|2022-05-10 09:58:30|81.26|80.16|81.24|80.14|81.27|80.17|81.24|80.14|9
1652176720000|2022-05-10 09:58:40|81.27|80.17|81.31|80.21|81.31|80.21|81.22|80.12|21
1652176730000|2022-05-10 09:58:50|81.3|80.2|81.29|80.19|81.33|80.23|81.29|80.19|12
1652176740000|2022-05-10 09:59:00|81.28|80.18|81.3|80.2|81.31|80.21|81.27|80.17|17
1652176750000|2022-05-10 09:59:10|81.29|80.19|81.31|80.21|81.31|80.21|81.29|80.19|11
1652176760000|2022-05-10 09:59:20|81.3|80.2|81.28|80.18|81.31|80.21|81.28|80.18|7
1652176770000|2022-05-10 09:59:30|81.27|80.17|81.21|80.11|81.27|80.17|81.19|80.09|18
1652176780000|2022-05-10 09:59:40|81.25|80.15|81.31|80.21|81.32|80.22|81.25|80.15|17
1652176790000|2022-05-10 09:59:50|81.32|80.22|81.32|80.22|81.33|80.23|81.3|80.2|12
1652176800000|2022-05-10 10:00:00|81.33|80.23|81.5|80.4|81.5|80.4|81.32|80.22|22
1652176810000|2022-05-10 10:00:10|81.51|80.41|81.47|80.37|81.52|80.42|81.46|80.36|18
1652176820000|2022-05-10 10:00:20|81.48|80.38|81.5|80.4|81.5|80.4|81.46|80.36|9
1652176830000|2022-05-10 10:00:30|81.48|80.38|81.42|80.32|81.48|80.38|81.41|80.31|13
1652176840000|2022-05-10 10:00:40|81.43|80.33|81.34|80.24|81.44|80.34|81.34|80.24|13
1652176850000|2022-05-10 10:00:50|81.35|80.25|81.31|80.21|81.35|80.25|81.25|80.15|25
1652176860000|2022-05-10 10:01:00|81.32|80.22|81.42|80.32|81.42|80.32|81.31|80.21|24
1652176870000|2022-05-10 10:01:10|81.43|80.33|81.38|80.28|81.43|80.33|81.38|80.28|12
1652176880000|2022-05-10 10:01:20|81.4|80.3|81.38|80.28|81.4|80.3|81.32|80.22|16
1652176890000|2022-05-10 10:01:30|81.37|80.27|81.42|80.32|81.42|80.32|81.37|80.27|6
1652176900000|2022-05-10 10:01:40|81.41|80.31|81.38|80.28|81.42|80.32|81.36|80.26|16
1652176910000|2022-05-10 10:01:50|81.37|80.27|81.4|80.3|81.4|80.3|81.37|80.27|4
1652176920000|2022-05-10 10:02:00|81.42|80.32|81.37|80.27|81.42|80.32|81.37|80.27|10
1652176930000|2022-05-10 10:02:10|81.38|80.28|81.37|80.27|81.38|80.28|81.37|80.27|2
1652176940000|2022-05-10 10:02:20|81.36|80.26|81.38|80.28|81.38|80.28|81.34|80.24|10
1652176950000|2022-05-10 10:02:30|81.39|80.29|81.48|80.38|81.5|80.4|81.39|80.29|15
1652176960000|2022-05-10 10:02:40|81.52|80.42|81.51|80.41|81.53|80.43|81.5|80.4|12
1652176970000|2022-05-10 10:02:50|81.52|80.42|81.61|80.51|81.61|80.51|81.52|80.42|17
1652176980000|2022-05-10 10:03:00|81.62|80.52|81.63|80.53|81.69|80.59|81.61|80.51|13
1652176990000|2022-05-10 10:03:10|81.64|80.54|81.67|80.57|81.7|80.6|81.64|80.54|12
1652177000000|2022-05-10 10:03:20|81.69|80.59|81.73|80.63|81.74|80.64|81.69|80.59|17
1652177010000|2022-05-10 10:03:30|81.72|80.62|81.64|80.54|81.73|80.63|81.64|80.54|12
1652177020000|2022-05-10 10:03:40|81.62|80.52|81.57|80.47|81.62|80.52|81.51|80.41|23
1652177030000|2022-05-10 10:03:50|81.56|80.46|81.51|80.41|81.56|80.46|81.5|80.4|16
1652177040000|2022-05-10 10:04:00|81.5|80.4|81.39|80.29|81.5|80.4|81.39|80.29|22
1652177050000|2022-05-10 10:04:10|81.38|80.28|81.31|80.21|81.39|80.29|81.28|80.18|23
1652177060000|2022-05-10 10:04:20|81.3|80.2|81.22|80.12|81.31|80.21|81.21|80.11|24
1652177070000|2022-05-10 10:04:30|81.21|80.11|81.26|80.16|81.28|80.18|81.2|80.1|18
1652177080000|2022-05-10 10:04:40|81.25|80.15|81.32|80.22|81.32|80.22|81.25|80.15|15
1652177090000|2022-05-10 10:04:50|81.31|80.21|81.36|80.26|81.38|80.28|81.31|80.21|15
1652177100000|2022-05-10 10:05:00|81.37|80.27|81.51|80.41|81.51|80.41|81.37|80.27|21
1652177110000|2022-05-10 10:05:10|81.48|80.38|81.54|80.44|81.58|80.48|81.47|80.37|20
1652177120000|2022-05-10 10:05:20|81.55|80.45|81.6|80.5|81.6|80.5|81.55|80.45|22
1652177130000|2022-05-10 10:05:30|81.59|80.49|81.6|80.5|81.67|80.57|81.58|80.48|19
1652177140000|2022-05-10 10:05:40|81.58|80.48|81.59|80.49|81.65|80.55|81.58|80.48|20
1652177150000|2022-05-10 10:05:50|81.6|80.5|81.65|80.55|81.65|80.55|81.6|80.5|7
1652177160000|2022-05-10 10:06:00|81.64|80.54|81.64|80.54|81.65|80.55|81.64|80.54|5
1652177170000|2022-05-10 10:06:10|81.66|80.56|81.67|80.57|81.68|80.58|81.64|80.54|16
1652177180000|2022-05-10 10:06:20|81.68|80.58|81.68|80.58|81.71|80.61|81.67|80.57|13
1652177190000|2022-05-10 10:06:30|81.67|80.57|81.81|80.71|81.81|80.71|81.66|80.56|16
1652177200000|2022-05-10 10:06:40|81.8|80.7|81.73|80.63|81.81|80.71|81.72|80.62|15
1652177210000|2022-05-10 10:06:50|81.75|80.65|81.78|80.68|81.79|80.69|81.75|80.65|8
1652177220000|2022-05-10 10:07:00|81.77|80.67|81.75|80.65|81.81|80.71|81.75|80.65|12
1652177230000|2022-05-10 10:07:10|81.76|80.66|81.77|80.67|81.8|80.7|81.76|80.66|11
1652177240000|2022-05-10 10:07:20|81.78|80.68|81.65|80.55|81.78|80.68|81.65|80.55|16
1652177250000|2022-05-10 10:07:30|81.64|80.54|81.69|80.59|81.69|80.59|81.59|80.49|19
1652177260000|2022-05-10 10:07:40|81.66|80.56|81.68|80.58|81.7|80.6|81.66|80.56|14
1652177270000|2022-05-10 10:07:50|81.69|80.59|81.74|80.64|81.76|80.66|81.69|80.59|14
1652177280000|2022-05-10 10:08:00|81.75|80.65|81.56|80.46|81.75|80.65|81.56|80.46|17
1652177290000|2022-05-10 10:08:10|81.59|80.49|81.78|80.68|81.79|80.69|81.57|80.47|27
1652177300000|2022-05-10 10:08:20|81.8|80.7|81.72|80.62|81.8|80.7|81.71|80.61|26
1652177310000|2022-05-10 10:08:30|81.71|80.61|81.69|80.59|81.73|80.63|81.69|80.59|19
1652177320000|2022-05-10 10:08:40|81.68|80.58|81.65|80.55|81.68|80.58|81.59|80.49|21
1652177330000|2022-05-10 10:08:50|81.62|80.52|81.6|80.5|81.62|80.52|81.59|80.49|23
1652177340000|2022-05-10 10:09:00|81.63|80.53|81.65|80.55|81.7|80.6|81.62|80.52|16
1652177350000|2022-05-10 10:09:10|81.66|80.56|81.67|80.57|81.72|80.62|81.65|80.55|16
1652177360000|2022-05-10 10:09:20|81.68|80.58|81.72|80.62|81.72|80.62|81.67|80.57|15
1652177370000|2022-05-10 10:09:30|81.71|80.61|81.79|80.69|81.79|80.69|81.7|80.6|15
1652177380000|2022-05-10 10:09:40|81.78|80.68|81.8|80.7|81.82|80.72|81.77|80.67|14
1652177390000|2022-05-10 10:09:50|81.79|80.69|81.72|80.62|81.79|80.69|81.71|80.61|15
1652177400000|2022-05-10 10:10:00|81.7|80.6|81.8|80.7|81.8|80.7|81.7|80.6|21
1652177410000|2022-05-10 10:10:10|81.81|80.71|81.9|80.8|81.92|80.82|81.81|80.71|16
1652177420000|2022-05-10 10:10:20|81.91|80.81|81.89|80.79|81.93|80.83|81.88|80.78|14
1652177430000|2022-05-10 10:10:30|81.91|80.81|81.86|80.76|81.93|80.83|81.86|80.76|13
1652177440000|2022-05-10 10:10:40|81.87|80.77|81.88|80.78|81.89|80.79|81.86|80.76|15
1652177450000|2022-05-10 10:10:50|81.84|80.74|81.88|80.78|81.89|80.79|81.82|80.72|19
1652177460000|2022-05-10 10:11:00|81.86|80.76|81.84|80.74|81.9|80.8|81.84|80.74|22
1652177470000|2022-05-10 10:11:10|81.85|80.75|81.79|80.69|81.85|80.75|81.79|80.69|14
1652177480000|2022-05-10 10:11:20|81.77|80.67|81.74|80.64|81.78|80.68|81.7|80.6|24
1652177490000|2022-05-10 10:11:30|81.73|80.63|81.7|80.6|81.73|80.63|81.65|80.55|14
1652177500000|2022-05-10 10:11:40|81.66|80.56|81.62|80.52|81.68|80.58|81.62|80.52|12
1652177510000|2022-05-10 10:11:50|81.63|80.53|81.7|80.6|81.72|80.62|81.62|80.52|12
1652177520000|2022-05-10 10:12:00|81.71|80.61|81.7|80.6|81.72|80.62|81.69|80.59|15
1652177530000|2022-05-10 10:12:10|81.71|80.61|81.75|80.65|81.75|80.65|81.71|80.61|4
1652177540000|2022-05-10 10:12:20|81.74|80.64|81.72|80.62|81.74|80.64|81.7|80.6|7
1652177550000|2022-05-10 10:12:30|81.71|80.61|81.7|80.6|81.71|80.61|81.7|80.6|6
1652177560000|2022-05-10 10:12:40|81.71|80.61|81.7|80.6|81.73|80.63|81.7|80.6|10
1652177570000|2022-05-10 10:12:50|81.69|80.59|81.61|80.51|81.69|80.59|81.61|80.51|16
1652177580000|2022-05-10 10:13:00|81.6|80.5|81.58|80.48|81.61|80.51|81.58|80.48|15
1652177590000|2022-05-10 10:13:10|81.52|80.42|81.52|80.42|81.54|80.44|81.52|80.42|5
1652177600000|2022-05-10 10:13:20|81.51|80.41|81.51|80.41|81.51|80.41|81.49|80.39|9
1652177610000|2022-05-10 10:13:30|81.52|80.42|81.5|80.4|81.52|80.42|81.5|80.4|5
1652177620000|2022-05-10 10:13:40|81.48|80.38|81.49|80.39|81.49|80.39|81.47|80.37|3
1652177630000|2022-05-10 10:13:50|81.5|80.4|81.54|80.44|81.56|80.46|81.5|80.4|14
1652177640000|2022-05-10 10:14:00|81.53|80.43|81.54|80.44|81.55|80.45|81.53|80.43|12
1652177650000|2022-05-10 10:14:10|81.56|80.46|81.6|80.5|81.61|80.51|81.56|80.46|8
1652177660000|2022-05-10 10:14:20|81.61|80.51|81.6|80.5|81.61|80.51|81.6|80.5|4
1652177670000|2022-05-10 10:14:30|81.57|80.47|81.5|80.4|81.57|80.47|81.49|80.39|19
1652177680000|2022-05-10 10:14:40|81.51|80.41|81.52|80.42|81.53|80.43|81.51|80.41|10
1652177690000|2022-05-10 10:14:50|81.51|80.41|81.57|80.47|81.58|80.48|81.5|80.4|10
1652177700000|2022-05-10 10:15:00|81.58|80.48|81.63|80.53|81.65|80.55|81.58|80.48|16
1652177710000|2022-05-10 10:15:10|81.64|80.54|81.69|80.59|81.71|80.61|81.64|80.54|21
1652177720000|2022-05-10 10:15:20|81.7|80.6|81.69|80.59|81.7|80.6|81.69|80.59|4
1652177730000|2022-05-10 10:15:30|81.68|80.58|81.6|80.5|81.68|80.58|81.6|80.5|8
1652177740000|2022-05-10 10:15:40|81.59|80.49|81.59|80.49|81.6|80.5|81.53|80.43|9
1652177750000|2022-05-10 10:15:50|81.6|80.5|81.6|80.5|81.63|80.53|81.58|80.48|16
1652177760000|2022-05-10 10:16:00|81.58|80.48|81.51|80.41|81.58|80.48|81.51|80.41|13
1652177770000|2022-05-10 10:16:10|81.5|80.4|81.44|80.34|81.54|80.44|81.43|80.33|17
1652177780000|2022-05-10 10:16:20|81.43|80.33|81.39|80.29|81.43|80.33|81.33|80.23|21
1652177790000|2022-05-10 10:16:30|81.36|80.26|81.31|80.21|81.39|80.29|81.29|80.19|23
1652177800000|2022-05-10 10:16:40|81.32|80.22|81.42|80.32|81.42|80.32|81.28|80.18|21
1652177810000|2022-05-10 10:16:50|81.4|80.3|81.48|80.38|81.5|80.4|81.4|80.3|19
1652177820000|2022-05-10 10:17:00|81.49|80.39|81.43|80.33|81.51|80.41|81.38|80.28|21
1652177830000|2022-05-10 10:17:10|81.42|80.32|81.53|80.43|81.54|80.44|81.42|80.32|25
1652177840000|2022-05-10 10:17:20|81.52|80.42|81.6|80.5|81.63|80.53|81.51|80.41|22
1652177850000|2022-05-10 10:17:30|81.62|80.52|81.71|80.61|81.73|80.63|81.62|80.52|24
1652177860000|2022-05-10 10:17:40|81.7|80.6|81.79|80.69|81.79|80.69|81.7|80.6|24
1652177870000|2022-05-10 10:17:50|81.8|80.7|81.79|80.69|81.82|80.72|81.71|80.61|21
1652177880000|2022-05-10 10:18:00|81.8|80.7|81.76|80.66|81.82|80.72|81.76|80.66|15
1652177890000|2022-05-10 10:18:10|81.77|80.67|81.86|80.76|81.86|80.76|81.76|80.66|17
1652177900000|2022-05-10 10:18:20|81.87|80.77|81.88|80.78|81.9|80.8|81.84|80.74|20
1652177910000|2022-05-10 10:18:30|81.89|80.79|81.84|80.74|81.93|80.83|81.84|80.74|20
1652177920000|2022-05-10 10:18:40|81.86|80.76|81.89|80.79|81.94|80.84|81.86|80.76|13
1652177930000|2022-05-10 10:18:50|81.88|80.78|81.91|80.81|81.92|80.82|81.87|80.77|12
1652177940000|2022-05-10 10:19:00|81.92|80.82|81.87|80.77|81.94|80.84|81.87|80.77|12
1652177950000|2022-05-10 10:19:10|81.88|80.78|82.05|80.95|82.05|80.95|81.88|80.78|18
1652177960000|2022-05-10 10:19:20|82.06|80.96|82.03|80.93|82.1|81|82.03|80.93|18
1652177970000|2022-05-10 10:19:30|82.02|80.92|81.96|80.86|82.02|80.92|81.94|80.84|23
1652177980000|2022-05-10 10:19:40|81.95|80.85|81.97|80.87|81.98|80.88|81.95|80.85|18
1652177990000|2022-05-10 10:19:50|81.96|80.86|81.89|80.79|81.96|80.86|81.89|80.79|19
1652178000000|2022-05-10 10:20:00|81.88|80.78|81.91|80.81|81.92|80.82|81.85|80.75|24
1652178010000|2022-05-10 10:20:10|81.92|80.82|81.89|80.79|81.99|80.89|81.89|80.79|20
1652178020000|2022-05-10 10:20:20|81.87|80.77|81.81|80.71|81.89|80.79|81.8|80.7|21
1652178030000|2022-05-10 10:20:30|81.8|80.7|81.84|80.74|81.84|80.74|81.8|80.7|6
1652178040000|2022-05-10 10:20:40|81.83|80.73|81.84|80.74|81.85|80.75|81.81|80.71|23
1652178050000|2022-05-10 10:20:50|81.85|80.75|81.83|80.73|81.85|80.75|81.8|80.7|20
1652178060000|2022-05-10 10:21:00|81.82|80.72|81.86|80.76|81.86|80.76|81.82|80.72|10
1652178070000|2022-05-10 10:21:10|81.85|80.75|81.88|80.78|81.9|80.8|81.85|80.75|8
1652178080000|2022-05-10 10:21:20|81.89|80.79|81.92|80.82|81.92|80.82|81.89|80.79|6
1652178090000|2022-05-10 10:21:30|81.93|80.83|81.95|80.85|81.98|80.88|81.92|80.82|11
1652178100000|2022-05-10 10:21:40|81.96|80.86|81.9|80.8|81.99|80.89|81.9|80.8|21
1652178110000|2022-05-10 10:21:50|81.89|80.79|81.86|80.76|81.89|80.79|81.86|80.76|9
1652178120000|2022-05-10 10:22:00|81.85|80.75|81.92|80.82|81.93|80.83|81.83|80.73|18
1652178130000|2022-05-10 10:22:10|81.94|80.84|81.97|80.87|82|80.9|81.92|80.82|15
1652178140000|2022-05-10 10:22:20|81.96|80.86|81.94|80.84|81.96|80.86|81.92|80.82|19
1652178150000|2022-05-10 10:22:30|81.95|80.85|82.06|80.96|82.09|80.99|81.94|80.84|19
1652178160000|2022-05-10 10:22:40|82.05|80.95|82|80.9|82.1|81|82|80.9|19
1652178170000|2022-05-10 10:22:50|81.99|80.89|82.02|80.92|82.02|80.92|81.99|80.89|14
1652178180000|2022-05-10 10:23:00|82.01|80.91|82.01|80.91|82.01|80.91|81.97|80.87|14
1652178190000|2022-05-10 10:23:10|82.04|80.94|82.02|80.92|82.1|81|82.01|80.91|24
1652178200000|2022-05-10 10:23:20|82.01|80.91|82.01|80.91|82.03|80.93|82|80.9|13
1652178210000|2022-05-10 10:23:30|82|80.9|82.09|80.99|82.11|81.01|82|80.9|15
1652178220000|2022-05-10 10:23:40|82.1|81|82.12|81.02|82.12|81.02|82.09|80.99|13
1652178230000|2022-05-10 10:23:50|82.13|81.03|82.07|80.97|82.15|81.05|82.07|80.97|22
1652178240000|2022-05-10 10:24:00|82.08|80.98|82.18|81.08|82.18|81.08|82.08|80.98|25
1652178250000|2022-05-10 10:24:10|82.19|81.09|82.14|81.04|82.19|81.09|82.11|81.01|16
1652178260000|2022-05-10 10:24:20|82.15|81.05|82.12|81.02|82.15|81.05|82.1|81|19
1652178270000|2022-05-10 10:24:30|82.11|81.01|82.1|81|82.13|81.03|82.08|80.98|15
1652178280000|2022-05-10 10:24:40|82.11|81.01|82.06|80.96|82.11|81.01|82.05|80.95|15
1652178290000|2022-05-10 10:24:50|82.07|80.97|82.05|80.95|82.08|80.98|82.04|80.94|20
1652178300000|2022-05-10 10:25:00|82.06|80.96|82.05|80.95|82.07|80.97|82.04|80.94|5
1652178310000|2022-05-10 10:25:10|82.04|80.94|82.04|80.94|82.09|80.99|82.04|80.94|12
1652178320000|2022-05-10 10:25:20|82.08|80.98|82.08|80.98|82.09|80.99|82.04|80.94|14
1652178330000|2022-05-10 10:25:30|82.11|81.01|82.11|81.01|82.12|81.02|82.11|81.01|5
1652178340000|2022-05-10 10:25:40|82.08|80.98|82.04|80.94|82.08|80.98|82.02|80.92|12
1652178350000|2022-05-10 10:25:50|82.05|80.95|82.03|80.93|82.06|80.96|82.03|80.93|7
1652178360000|2022-05-10 10:26:00|82.05|80.95|82.03|80.93|82.05|80.95|82.02|80.92|17
1652178370000|2022-05-10 10:26:10|82.04|80.94|82.05|80.95|82.05|80.95|82.03|80.93|13
1652178380000|2022-05-10 10:26:20|82.04|80.94|82.11|81.01|82.11|81.01|82.04|80.94|13
1652178390000|2022-05-10 10:26:30|82.09|80.99|82.1|81|82.11|81.01|82.09|80.99|9
1652178400000|2022-05-10 10:26:40|82.11|81.01|82.09|80.99|82.12|81.02|82.09|80.99|10
1652178410000|2022-05-10 10:26:50|82.07|80.97|82.09|80.99|82.09|80.99|82.07|80.97|2
1652178420000|2022-05-10 10:27:00|82.1|81|82.11|81.01|82.14|81.04|82.08|80.98|15
1652178430000|2022-05-10 10:27:10|82.13|81.03|82.14|81.04|82.2|81.1|82.11|81.01|18
1652178440000|2022-05-10 10:27:20|82.12|81.02|82.13|81.03|82.17|81.07|82.12|81.02|12
1652178450000|2022-05-10 10:27:30|82.12|81.02|82.1|81|82.14|81.04|82.1|81|9
1652178460000|2022-05-10 10:27:40|82.12|81.02|82.13|81.03|82.14|81.04|82.11|81.01|6
1652178470000|2022-05-10 10:27:50|82.12|81.02|82.13|81.03|82.14|81.04|82.1|81|15
1652178480000|2022-05-10 10:28:00|82.12|81.02|82.13|81.03|82.15|81.05|82.12|81.02|8
1652178490000|2022-05-10 10:28:10|82.14|81.04|82.1|81|82.15|81.05|82.09|80.99|12
1652178500000|2022-05-10 10:28:20|82.09|80.99|82.03|80.93|82.11|81.01|82.03|80.93|9
1652178510000|2022-05-10 10:28:30|82.04|80.94|82.04|80.94|82.11|81.01|82.03|80.93|19
1652178520000|2022-05-10 10:28:40|82.07|80.97|82.12|81.02|82.12|81.02|82.07|80.97|7
1652178530000|2022-05-10 10:28:50|82.1|81|82.13|81.03|82.13|81.03|82.1|81|5
1652178540000|2022-05-10 10:29:00|82.14|81.04|82.13|81.03|82.14|81.04|82.12|81.02|6
1652178550000|2022-05-10 10:29:10|82.14|81.04|82.11|81.01|82.14|81.04|82.1|81|5
1652178560000|2022-05-10 10:29:20|82.1|81|82.06|80.96|82.1|81|82.05|80.95|9
1652178570000|2022-05-10 10:29:30|82.07|80.97|82.07|80.97|82.07|80.97|82.05|80.95|7
1652178580000|2022-05-10 10:29:40|82.04|80.94|82.12|81.02|82.13|81.03|82.04|80.94|11
1652178590000|2022-05-10 10:29:50|82.13|81.03|82.14|81.04|82.15|81.05|82.12|81.02|9
1652178600000|2022-05-10 10:30:00|82.13|81.03|82.18|81.08|82.19|81.09|82.12|81.02|11
1652178610000|2022-05-10 10:30:10|82.19|81.09|82.18|81.08|82.25|81.15|82.18|81.08|13
1652178620000|2022-05-10 10:30:20|82.19|81.09|82.25|81.15|82.25|81.15|82.18|81.08|9
1652178630000|2022-05-10 10:30:30|82.26|81.16|82.33|81.23|82.33|81.23|82.26|81.16|6
1652178640000|2022-05-10 10:30:40|82.3|81.2|82.26|81.16|82.33|81.23|82.25|81.15|19
1652178650000|2022-05-10 10:30:50|82.24|81.14|82.2|81.1|82.24|81.14|82.13|81.03|18
1652178660000|2022-05-10 10:31:00|82.21|81.11|82.15|81.05|82.21|81.11|82.12|81.02|12
1652178670000|2022-05-10 10:31:10|82.16|81.06|82.13|81.03|82.16|81.06|82.11|81.01|17
1652178680000|2022-05-10 10:31:20|82.12|81.02|82.03|80.93|82.12|81.02|82.01|80.91|18
1652178690000|2022-05-10 10:31:30|82.01|80.91|82.03|80.93|82.03|80.93|82|80.9|10
1652178700000|2022-05-10 10:31:40|82.02|80.92|82.01|80.91|82.02|80.92|81.99|80.89|10
1652178710000|2022-05-10 10:31:50|82|80.9|81.99|80.89|82|80.9|81.96|80.86|18
1652178720000|2022-05-10 10:32:00|82|80.9|81.88|80.78|82|80.9|81.88|80.78|15
1652178730000|2022-05-10 10:32:10|81.87|80.77|81.8|80.7|81.87|80.77|81.77|80.67|14
1652178740000|2022-05-10 10:32:20|81.79|80.69|81.81|80.71|81.82|80.72|81.79|80.69|17
1652178750000|2022-05-10 10:32:30|81.79|80.69|81.82|80.72|81.85|80.75|81.79|80.69|15
1652178760000|2022-05-10 10:32:40|81.81|80.71|81.79|80.69|81.82|80.72|81.78|80.68|9
1652178770000|2022-05-10 10:32:50|81.77|80.67|81.91|80.81|81.91|80.81|81.77|80.67|13
1652178780000|2022-05-10 10:33:00|81.92|80.82|81.88|80.78|81.92|80.82|81.87|80.77|9
1652178790000|2022-05-10 10:33:10|81.87|80.77|81.83|80.73|81.88|80.78|81.81|80.71|20
1652178800000|2022-05-10 10:33:20|81.84|80.74|81.91|80.81|81.96|80.86|81.84|80.74|18
1652178810000|2022-05-10 10:33:30|81.9|80.8|81.95|80.85|81.95|80.85|81.9|80.8|16
1652178820000|2022-05-10 10:33:40|81.97|80.87|81.9|80.8|81.97|80.87|81.9|80.8|11
1652178830000|2022-05-10 10:33:50|81.92|80.82|81.91|80.81|81.93|80.83|81.89|80.79|16
1652178840000|2022-05-10 10:34:00|81.92|80.82|81.99|80.89|82|80.9|81.92|80.82|13
1652178850000|2022-05-10 10:34:10|81.98|80.88|81.93|80.83|81.98|80.88|81.92|80.82|13
1652178860000|2022-05-10 10:34:20|81.94|80.84|82.01|80.91|82.01|80.91|81.93|80.83|13
1652178870000|2022-05-10 10:34:30|82|80.9|81.99|80.89|82.01|80.91|81.99|80.89|6
1652178880000|2022-05-10 10:34:40|82|80.9|81.93|80.83|82.01|80.91|81.93|80.83|19
1652178890000|2022-05-10 10:34:50|81.94|80.84|81.93|80.83|81.95|80.85|81.92|80.82|8
1652178900000|2022-05-10 10:35:00|81.94|80.84|81.93|80.83|81.94|80.84|81.92|80.82|13
1652178910000|2022-05-10 10:35:10|81.92|80.82|81.92|80.82|81.94|80.84|81.92|80.82|4
1652178920000|2022-05-10 10:35:20|81.93|80.83|81.9|80.8|81.93|80.83|81.9|80.8|8
1652178930000|2022-05-10 10:35:30|81.89|80.79|81.9|80.8|81.9|80.8|81.86|80.76|16
1652178940000|2022-05-10 10:35:40|81.89|80.79|81.88|80.78|81.9|80.8|81.88|80.78|3
1652178950000|2022-05-10 10:35:50|81.87|80.77|82.02|80.92|82.02|80.92|81.87|80.77|16
1652178960000|2022-05-10 10:36:00|82.03|80.93|82.06|80.96|82.11|81.01|82.01|80.91|19
1652178970000|2022-05-10 10:36:10|82.07|80.97|82.14|81.04|82.15|81.05|82.07|80.97|22
1652178980000|2022-05-10 10:36:20|82.13|81.03|82.14|81.04|82.22|81.12|82.13|81.03|23
1652178990000|2022-05-10 10:36:30|82.13|81.03|82.14|81.04|82.14|81.04|82.13|81.03|8
1652179000000|2022-05-10 10:36:40|82.15|81.05|82.17|81.07|82.24|81.14|82.14|81.04|28
1652179010000|2022-05-10 10:36:50|82.16|81.06|82|80.9|82.16|81.06|82|80.9|21
1652179020000|2022-05-10 10:37:00|82.01|80.91|81.89|80.79|82.01|80.91|81.89|80.79|20
1652179030000|2022-05-10 10:37:10|81.88|80.78|81.81|80.71|81.9|80.8|81.81|80.71|23
1652179040000|2022-05-10 10:37:20|81.8|80.7|81.83|80.73|81.9|80.8|81.79|80.69|23
1652179050000|2022-05-10 10:37:30|81.82|80.72|81.79|80.69|81.82|80.72|81.79|80.69|6
1652179060000|2022-05-10 10:37:40|81.78|80.68|81.82|80.72|81.85|80.75|81.78|80.68|13
1652179070000|2022-05-10 10:37:50|81.81|80.71|81.81|80.71|81.84|80.74|81.8|80.7|14
1652179080000|2022-05-10 10:38:00|81.82|80.72|81.83|80.73|81.9|80.8|81.82|80.72|10
1652179090000|2022-05-10 10:38:10|81.82|80.72|81.86|80.76|81.9|80.8|81.82|80.72|11
1652179100000|2022-05-10 10:38:20|81.85|80.75|81.81|80.71|81.87|80.77|81.81|80.71|8
1652179110000|2022-05-10 10:38:30|81.8|80.7|81.83|80.73|81.9|80.8|81.8|80.7|14
1652179120000|2022-05-10 10:38:40|81.81|80.71|81.8|80.7|81.83|80.73|81.78|80.68|18
1652179130000|2022-05-10 10:38:50|81.79|80.69|81.8|80.7|81.8|80.7|81.78|80.68|13
1652179140000|2022-05-10 10:39:00|81.79|80.69|81.73|80.63|81.79|80.69|81.72|80.62|10
1652179150000|2022-05-10 10:39:10|81.72|80.62|81.81|80.71|81.81|80.71|81.71|80.61|16
1652179160000|2022-05-10 10:39:20|81.86|80.76|81.83|80.73|81.91|80.81|81.83|80.73|19
1652179170000|2022-05-10 10:39:30|81.82|80.72|81.83|80.73|81.83|80.73|81.8|80.7|7
1652179180000|2022-05-10 10:39:40|81.82|80.72|81.89|80.79|81.89|80.79|81.82|80.72|16
1652179190000|2022-05-10 10:39:50|81.9|80.8|81.92|80.82|81.93|80.83|81.89|80.79|8
1652179200000|2022-05-10 10:40:00|81.93|80.83|82|80.9|82.01|80.91|81.93|80.83|16
1652179210000|2022-05-10 10:40:10|82.02|80.92|82.09|80.99|82.1|81|82.02|80.92|23
1652179220000|2022-05-10 10:40:20|82.07|80.97|82.08|80.98|82.1|81|82.07|80.97|14
1652179230000|2022-05-10 10:40:30|82.07|80.97|82.02|80.92|82.07|80.97|82|80.9|16
1652179240000|2022-05-10 10:40:40|82.01|80.91|81.92|80.82|82.01|80.91|81.91|80.81|10
1652179250000|2022-05-10 10:40:50|81.91|80.81|81.87|80.77|81.91|80.81|81.86|80.76|15
1652179260000|2022-05-10 10:41:00|81.88|80.78|82.02|80.92|82.02|80.92|81.88|80.78|16
1652179270000|2022-05-10 10:41:10|82.04|80.94|82.05|80.95|82.06|80.96|82.02|80.92|18
1652179280000|2022-05-10 10:41:20|82.04|80.94|81.99|80.89|82.04|80.94|81.96|80.86|16
1652179290000|2022-05-10 10:41:30|81.97|80.87|82.09|80.99|82.09|80.99|81.96|80.86|16
1652179300000|2022-05-10 10:41:40|82.08|80.98|82.03|80.93|82.08|80.98|82.01|80.91|14
1652179310000|2022-05-10 10:41:50|82.02|80.92|81.97|80.87|82.02|80.92|81.96|80.86|17
1652179320000|2022-05-10 10:42:00|81.98|80.88|81.93|80.83|81.98|80.88|81.93|80.83|17
1652179330000|2022-05-10 10:42:10|81.92|80.82|82.03|80.93|82.03|80.93|81.92|80.82|19
1652179340000|2022-05-10 10:42:20|82.01|80.91|82.03|80.93|82.03|80.93|82.01|80.91|5
1652179350000|2022-05-10 10:42:30|82.02|80.92|82.04|80.94|82.05|80.95|82.01|80.91|11
1652179360000|2022-05-10 10:42:40|82.03|80.93|82.03|80.93|82.04|80.94|82.03|80.93|7
1652179380000|2022-05-10 10:43:00|82.02|80.92|82.04|80.94|82.06|80.96|82.01|80.91|13
1652179390000|2022-05-10 10:43:10|82.03|80.93|82.03|80.93|82.05|80.95|82.03|80.93|5
1652179400000|2022-05-10 10:43:20|82.02|80.92|82.01|80.91|82.03|80.93|81.99|80.89|7
1652179410000|2022-05-10 10:43:30|81.98|80.88|81.95|80.85|81.98|80.88|81.95|80.85|8
1652179420000|2022-05-10 10:43:40|81.96|80.86|81.92|80.82|81.96|80.86|81.91|80.81|13
1652179430000|2022-05-10 10:43:50|81.91|80.81|81.9|80.8|81.92|80.82|81.9|80.8|5
1652179440000|2022-05-10 10:44:00|81.92|80.82|81.92|80.82|81.92|80.82|81.9|80.8|3
1652179450000|2022-05-10 10:44:10|81.91|80.81|81.91|80.81|81.92|80.82|81.9|80.8|15
1652179460000|2022-05-10 10:44:20|81.9|80.8|81.93|80.83|81.93|80.83|81.9|80.8|8
1652179470000|2022-05-10 10:44:30|81.92|80.82|81.93|80.83|81.93|80.83|81.92|80.82|2
1652179480000|2022-05-10 10:44:40|81.92|80.82|82.01|80.91|82.02|80.92|81.92|80.82|13
1652179490000|2022-05-10 10:44:50|82|80.9|81.98|80.88|82.01|80.91|81.97|80.87|7
1652179500000|2022-05-10 10:45:00|81.99|80.89|82.02|80.92|82.02|80.92|81.98|80.88|6
1652179510000|2022-05-10 10:45:10|82.01|80.91|81.93|80.83|82.05|80.95|81.93|80.83|14
1652179520000|2022-05-10 10:45:20|81.94|80.84|81.86|80.76|81.94|80.84|81.85|80.75|16
1652179530000|2022-05-10 10:45:30|81.85|80.75|82.01|80.91|82.01|80.91|81.85|80.75|24
1652179540000|2022-05-10 10:45:40|82.02|80.92|82.05|80.95|82.05|80.95|81.98|80.88|16
1652179550000|2022-05-10 10:45:50|82.06|80.96|82.05|80.95|82.06|80.96|82.01|80.91|9
1652179560000|2022-05-10 10:46:00|82.07|80.97|82.07|80.97|82.08|80.98|82.05|80.95|6
1652179570000|2022-05-10 10:46:10|82.06|80.96|82.09|80.99|82.09|80.99|82.06|80.96|2
1652179580000|2022-05-10 10:46:20|82.08|80.98|82.05|80.95|82.08|80.98|82.04|80.94|6
1652179590000|2022-05-10 10:46:30|82.06|80.96|82.1|81|82.1|81|82.04|80.94|6
1652179600000|2022-05-10 10:46:40|82.11|81.01|82.06|80.96|82.11|81.01|82.04|80.94|8
1652179610000|2022-05-10 10:46:50|82.07|80.97|82.09|80.99|82.09|80.99|82.05|80.95|6
1652179620000|2022-05-10 10:47:00|82.1|81|82.15|81.05|82.17|81.07|82.1|81|7
1652179630000|2022-05-10 10:47:10|82.16|81.06|82.1|81|82.18|81.08|82.09|80.99|10
1652179640000|2022-05-10 10:47:20|82.09|80.99|82.09|80.99|82.14|81.04|82.09|80.99|10
1652179660000|2022-05-10 10:47:40|82.08|80.98|82.01|80.91|82.08|80.98|82.01|80.91|10
1652179670000|2022-05-10 10:47:50|82.02|80.92|82.08|80.98|82.08|80.98|82.01|80.91|9
1652179680000|2022-05-10 10:48:00|82.07|80.97|82.09|80.99|82.09|80.99|82.07|80.97|9
1652179690000|2022-05-10 10:48:10|82.08|80.98|82.07|80.97|82.09|80.99|82.07|80.97|14
1652179700000|2022-05-10 10:48:20|82.08|80.98|82.07|80.97|82.1|81|82.06|80.96|15
1652179710000|2022-05-10 10:48:30|82.08|80.98|82.11|81.01|82.11|81.01|82.08|80.98|16
1652179720000|2022-05-10 10:48:40|82.12|81.02|82.12|81.02|82.13|81.03|82.11|81.01|6
1652179730000|2022-05-10 10:48:50|82.11|81.01|82.1|81|82.11|81.01|82.09|80.99|16
1652179740000|2022-05-10 10:49:00|82.11|81.01|82.11|81.01|82.12|81.02|82.11|81.01|3
1652179750000|2022-05-10 10:49:10|82.08|80.98|82.04|80.94|82.08|80.98|82.02|80.92|14
1652179760000|2022-05-10 10:49:20|82.05|80.95|82.06|80.96|82.06|80.96|82.05|80.95|2
1652179770000|2022-05-10 10:49:30|82.05|80.95|82.04|80.94|82.08|80.98|82.04|80.94|16
1652179780000|2022-05-10 10:49:40|82.05|80.95|82.05|80.95|82.05|80.95|82.05|80.95|1
1652179790000|2022-05-10 10:49:50|82.06|80.96|82.1|81|82.1|81|82.05|80.95|10
1652179800000|2022-05-10 10:50:00|82.09|80.99|82.07|80.97|82.09|80.99|82.05|80.95|21
1652179810000|2022-05-10 10:50:10|82.06|80.96|82.04|80.94|82.07|80.97|82.04|80.94|12
1652179820000|2022-05-10 10:50:20|82.03|80.93|82.03|80.93|82.06|80.96|82.02|80.92|13
1652179830000|2022-05-10 10:50:30|82.05|80.95|82.06|80.96|82.06|80.96|82.03|80.93|6
1652179840000|2022-05-10 10:50:40|82.02|80.92|82.03|80.93|82.06|80.96|82.02|80.92|5
1652179850000|2022-05-10 10:50:50|82.05|80.95|82.05|80.95|82.07|80.97|82.04|80.94|19
1652179860000|2022-05-10 10:51:00|82.04|80.94|82.05|80.95|82.06|80.96|82.02|80.92|8
1652179870000|2022-05-10 10:51:10|81.98|80.88|81.92|80.82|81.98|80.88|81.92|80.82|11
1652179880000|2022-05-10 10:51:20|81.91|80.81|81.9|80.8|81.92|80.82|81.9|80.8|7
1652179890000|2022-05-10 10:51:30|81.89|80.79|81.83|80.73|81.9|80.8|81.83|80.73|7
1652179900000|2022-05-10 10:51:40|81.82|80.72|81.73|80.63|81.82|80.72|81.73|80.63|25
1652179910000|2022-05-10 10:51:50|81.75|80.65|81.75|80.65|81.75|80.65|81.7|80.6|13
1652179920000|2022-05-10 10:52:00|81.73|80.63|81.75|80.65|81.8|80.7|81.73|80.63|16
1652179930000|2022-05-10 10:52:10|81.76|80.66|81.83|80.73|81.85|80.75|81.75|80.65|22
1652179940000|2022-05-10 10:52:20|81.84|80.74|81.81|80.71|81.86|80.76|81.79|80.69|14
1652179950000|2022-05-10 10:52:30|81.82|80.72|81.77|80.67|81.82|80.72|81.77|80.67|11
1652179960000|2022-05-10 10:52:40|81.76|80.66|81.76|80.66|81.8|80.7|81.74|80.64|19
1652179970000|2022-05-10 10:52:50|81.75|80.65|81.73|80.63|81.78|80.68|81.73|80.63|5
1652179980000|2022-05-10 10:53:00|81.72|80.62|81.77|80.67|81.78|80.68|81.72|80.62|8
1652179990000|2022-05-10 10:53:10|81.76|80.66|81.76|80.66|81.76|80.66|81.74|80.64|8
1652180000000|2022-05-10 10:53:20|81.73|80.63|81.73|80.63|81.75|80.65|81.72|80.62|11
1652180010000|2022-05-10 10:53:30|81.71|80.61|81.71|80.61|81.72|80.62|81.69|80.59|10
1652180020000|2022-05-10 10:53:40|81.7|80.6|81.7|80.6|81.72|80.62|81.7|80.6|8
1652180030000|2022-05-10 10:53:50|81.69|80.59|81.7|80.6|81.72|80.62|81.69|80.59|7
1652180040000|2022-05-10 10:54:00|81.71|80.61|81.61|80.51|81.73|80.63|81.61|80.51|19
1652180050000|2022-05-10 10:54:10|81.6|80.5|81.59|80.49|81.62|80.52|81.59|80.49|11
1652180060000|2022-05-10 10:54:20|81.6|80.5|81.58|80.48|81.6|80.5|81.51|80.41|22
1652180070000|2022-05-10 10:54:30|81.59|80.49|81.51|80.41|81.6|80.5|81.49|80.39|17
1652180080000|2022-05-10 10:54:40|81.5|80.4|81.53|80.43|81.54|80.44|81.49|80.39|14
1652180090000|2022-05-10 10:54:50|81.52|80.42|81.53|80.43|81.55|80.45|81.51|80.41|16
1652180100000|2022-05-10 10:55:00|81.55|80.45|81.62|80.52|81.65|80.55|81.53|80.43|22
1652180110000|2022-05-10 10:55:10|81.64|80.54|81.63|80.53|81.69|80.59|81.63|80.53|16
1652180120000|2022-05-10 10:55:20|81.64|80.54|81.64|80.54|81.64|80.54|81.62|80.52|8
1652180130000|2022-05-10 10:55:30|81.63|80.53|81.67|80.57|81.68|80.58|81.63|80.53|11
1652180140000|2022-05-10 10:55:40|81.66|80.56|81.7|80.6|81.71|80.61|81.66|80.56|10
1652180150000|2022-05-10 10:55:50|81.72|80.62|81.71|80.61|81.72|80.62|81.71|80.61|2
1652180160000|2022-05-10 10:56:00|81.72|80.62|81.69|80.59|81.72|80.62|81.67|80.57|11
1652180170000|2022-05-10 10:56:10|81.68|80.58|81.63|80.53|81.68|80.58|81.63|80.53|8
1652180180000|2022-05-10 10:56:20|81.62|80.52|81.61|80.51|81.64|80.54|81.61|80.51|4
1652180190000|2022-05-10 10:56:30|81.62|80.52|81.52|80.42|81.62|80.52|81.52|80.42|13
1652180200000|2022-05-10 10:56:40|81.53|80.43|81.59|80.49|81.61|80.51|81.53|80.43|11
1652180210000|2022-05-10 10:56:50|81.58|80.48|81.55|80.45|81.61|80.51|81.54|80.44|14
1652180220000|2022-05-10 10:57:00|81.57|80.47|81.59|80.49|81.6|80.5|81.57|80.47|7
1652180230000|2022-05-10 10:57:10|81.58|80.48|81.62|80.52|81.62|80.52|81.57|80.47|13
1652180240000|2022-05-10 10:57:20|81.61|80.51|81.58|80.48|81.61|80.51|81.58|80.48|5
1652180250000|2022-05-10 10:57:30|81.57|80.47|81.54|80.44|81.57|80.47|81.52|80.42|9
1652180260000|2022-05-10 10:57:40|81.53|80.43|81.41|80.31|81.53|80.43|81.4|80.3|16
1652180270000|2022-05-10 10:57:50|81.45|80.35|81.48|80.38|81.49|80.39|81.45|80.35|22
1652180280000|2022-05-10 10:58:00|81.46|80.36|81.41|80.31|81.5|80.4|81.41|80.31|11
1652180290000|2022-05-10 10:58:10|81.42|80.32|81.37|80.27|81.42|80.32|81.36|80.26|20
1652180300000|2022-05-10 10:58:20|81.34|80.24|81.37|80.27|81.39|80.29|81.27|80.17|27
1652180310000|2022-05-10 10:58:30|81.4|80.3|81.36|80.26|81.4|80.3|81.36|80.26|18
1652180320000|2022-05-10 10:58:40|81.35|80.25|81.33|80.23|81.35|80.25|81.3|80.2|6
1652180330000|2022-05-10 10:58:50|81.32|80.22|81.31|80.21|81.32|80.22|81.31|80.21|2
1652180340000|2022-05-10 10:59:00|81.32|80.22|81.32|80.22|81.33|80.23|81.32|80.22|5
1652180350000|2022-05-10 10:59:10|81.31|80.21|81.36|80.26|81.37|80.27|81.31|80.21|6
1652180360000|2022-05-10 10:59:20|81.34|80.24|81.34|80.24|81.35|80.25|81.33|80.23|7
1652180370000|2022-05-10 10:59:30|81.35|80.25|81.49|80.39|81.51|80.41|81.35|80.25|20
1652180380000|2022-05-10 10:59:40|81.5|80.4|81.41|80.31|81.5|80.4|81.4|80.3|24
1652180390000|2022-05-10 10:59:50|81.4|80.3|81.38|80.28|81.4|80.3|81.38|80.28|7
1652180400000|2022-05-10 11:00:00|81.37|80.27|81.37|80.27|81.4|80.3|81.37|80.27|7
1652180410000|2022-05-10 11:00:10|81.41|80.31|81.42|80.32|81.42|80.32|81.41|80.31|2
1652180420000|2022-05-10 11:00:20|81.46|80.36|81.5|80.4|81.52|80.42|81.45|80.35|18
1652180430000|2022-05-10 11:00:30|81.51|80.41|81.51|80.41|81.52|80.42|81.5|80.4|13
1652180440000|2022-05-10 11:00:40|81.52|80.42|81.57|80.47|81.6|80.5|81.52|80.42|7
1652180450000|2022-05-10 11:00:50|81.56|80.46|81.47|80.37|81.56|80.46|81.47|80.37|8
1652180460000|2022-05-10 11:01:00|81.46|80.36|81.57|80.47|81.59|80.49|81.46|80.36|11
1652180470000|2022-05-10 11:01:10|81.59|80.49|81.57|80.47|81.59|80.49|81.55|80.45|18
1652180480000|2022-05-10 11:01:20|81.56|80.46|81.61|80.51|81.61|80.51|81.56|80.46|11
1652180490000|2022-05-10 11:01:30|81.58|80.48|81.58|80.48|81.59|80.49|81.57|80.47|9
1652180500000|2022-05-10 11:01:40|81.57|80.47|81.6|80.5|81.6|80.5|81.57|80.47|4
1652180510000|2022-05-10 11:01:50|81.59|80.49|81.51|80.41|81.61|80.51|81.51|80.41|16
1652180520000|2022-05-10 11:02:00|81.5|80.4|81.45|80.35|81.51|80.41|81.45|80.35|9
1652180530000|2022-05-10 11:02:10|81.44|80.34|81.49|80.39|81.5|80.4|81.44|80.34|9
1652180540000|2022-05-10 11:02:20|81.5|80.4|81.38|80.28|81.51|80.41|81.38|80.28|20
1652180550000|2022-05-10 11:02:30|81.36|80.26|81.33|80.23|81.36|80.26|81.33|80.23|6
1652180560000|2022-05-10 11:02:40|81.34|80.24|81.23|80.13|81.36|80.26|81.22|80.12|17
1652180570000|2022-05-10 11:02:50|81.22|80.12|81.23|80.13|81.24|80.14|81.19|80.09|17
1652180580000|2022-05-10 11:03:00|81.24|80.14|81.2|80.1|81.29|80.19|81.2|80.1|17
1652180590000|2022-05-10 11:03:10|81.19|80.09|81.17|80.07|81.2|80.1|81.17|80.07|6
1652180600000|2022-05-10 11:03:20|81.16|80.06|81.23|80.13|81.29|80.19|81.15|80.05|16
1652180610000|2022-05-10 11:03:30|81.22|80.12|81.24|80.14|81.24|80.14|81.21|80.11|4
1652180620000|2022-05-10 11:03:40|81.22|80.12|81.27|80.17|81.28|80.18|81.22|80.12|6
1652180630000|2022-05-10 11:03:50|81.28|80.18|81.3|80.2|81.32|80.22|81.28|80.18|7
1652180640000|2022-05-10 11:04:00|81.31|80.21|81.34|80.24|81.34|80.24|81.3|80.2|15
1652180650000|2022-05-10 11:04:10|81.35|80.25|81.4|80.3|81.42|80.32|81.35|80.25|15
1652180660000|2022-05-10 11:04:20|81.41|80.31|81.48|80.38|81.48|80.38|81.4|80.3|12
1652180670000|2022-05-10 11:04:30|81.49|80.39|81.48|80.38|81.52|80.42|81.48|80.38|12
1652180680000|2022-05-10 11:04:40|81.49|80.39|81.42|80.32|81.49|80.39|81.37|80.27|20
1652180690000|2022-05-10 11:04:50|81.41|80.31|81.39|80.29|81.41|80.31|81.39|80.29|7
1652180700000|2022-05-10 11:05:00|81.4|80.3|81.5|80.4|81.51|80.41|81.4|80.3|19
1652180710000|2022-05-10 11:05:10|81.51|80.41|81.5|80.4|81.53|80.43|81.5|80.4|14
1652180720000|2022-05-10 11:05:20|81.49|80.39|81.54|80.44|81.57|80.47|81.49|80.39|17
1652180730000|2022-05-10 11:05:30|81.53|80.43|81.49|80.39|81.53|80.43|81.48|80.38|15
1652180740000|2022-05-10 11:05:40|81.5|80.4|81.48|80.38|81.5|80.4|81.46|80.36|9
1652180750000|2022-05-10 11:05:50|81.47|80.37|81.4|80.3|81.48|80.38|81.4|80.3|16
1652180760000|2022-05-10 11:06:00|81.39|80.29|81.39|80.29|81.39|80.29|81.37|80.27|10
1652180770000|2022-05-10 11:06:10|81.38|80.28|81.43|80.33|81.44|80.34|81.38|80.28|15
1652180780000|2022-05-10 11:06:20|81.42|80.32|81.42|80.32|81.43|80.33|81.39|80.29|11
1652180790000|2022-05-10 11:06:30|81.41|80.31|81.42|80.32|81.43|80.33|81.41|80.31|4
1652180800000|2022-05-10 11:06:40|81.43|80.33|81.45|80.35|81.46|80.36|81.43|80.33|11
1652180810000|2022-05-10 11:06:50|81.46|80.36|81.59|80.49|81.59|80.49|81.44|80.34|16
1652180820000|2022-05-10 11:07:00|81.57|80.47|81.45|80.35|81.57|80.47|81.45|80.35|21
1652180830000|2022-05-10 11:07:10|81.49|80.39|81.5|80.4|81.52|80.42|81.43|80.33|22
1652180840000|2022-05-10 11:07:20|81.51|80.41|81.48|80.38|81.52|80.42|81.48|80.38|23
1652180850000|2022-05-10 11:07:30|81.49|80.39|81.49|80.39|81.52|80.42|81.49|80.39|8
1652180860000|2022-05-10 11:07:40|81.47|80.37|81.43|80.33|81.49|80.39|81.42|80.32|11
1652180870000|2022-05-10 11:07:50|81.42|80.32|81.46|80.36|81.47|80.37|81.42|80.32|8
1652180880000|2022-05-10 11:08:00|81.45|80.35|81.49|80.39|81.5|80.4|81.45|80.35|8
1652180890000|2022-05-10 11:08:10|81.5|80.4|81.54|80.44|81.54|80.44|81.49|80.39|13
1652180900000|2022-05-10 11:08:20|81.56|80.46|81.65|80.55|81.65|80.55|81.56|80.46|12
1652180910000|2022-05-10 11:08:30|81.64|80.54|81.65|80.55|81.69|80.59|81.64|80.54|16
1652180920000|2022-05-10 11:08:40|81.66|80.56|81.65|80.55|81.68|80.58|81.64|80.54|16
1652180930000|2022-05-10 11:08:50|81.67|80.57|81.7|80.6|81.7|80.6|81.67|80.57|7
1652180940000|2022-05-10 11:09:00|81.71|80.61|81.7|80.6|81.71|80.61|81.69|80.59|4
1652180950000|2022-05-10 11:09:10|81.72|80.62|81.68|80.58|81.75|80.65|81.68|80.58|12
1652180960000|2022-05-10 11:09:20|81.69|80.59|81.69|80.59|81.72|80.62|81.69|80.59|7
1652180970000|2022-05-10 11:09:30|81.68|80.58|81.72|80.62|81.73|80.63|81.68|80.58|7
1652180980000|2022-05-10 11:09:40|81.71|80.61|81.7|80.6|81.71|80.61|81.69|80.59|4
1652180990000|2022-05-10 11:09:50|81.71|80.61|81.71|80.61|81.71|80.61|81.71|80.61|1
1652181000000|2022-05-10 11:10:00|81.7|80.6|81.72|80.62|81.72|80.62|81.68|80.58|7
1652181010000|2022-05-10 11:10:10|81.71|80.61|81.72|80.62|81.72|80.62|81.71|80.61|4
1652181020000|2022-05-10 11:10:20|81.74|80.64|81.73|80.63|81.78|80.68|81.73|80.63|14
1652181030000|2022-05-10 11:10:30|81.72|80.62|81.73|80.63|81.73|80.63|81.72|80.62|10
1652181040000|2022-05-10 11:10:40|81.74|80.64|81.75|80.65|81.75|80.65|81.72|80.62|7
1652181050000|2022-05-10 11:10:50|81.74|80.64|81.75|80.65|81.79|80.69|81.74|80.64|12
1652181060000|2022-05-10 11:11:00|81.74|80.64|81.76|80.66|81.78|80.68|81.73|80.63|19
1652181070000|2022-05-10 11:11:10|81.77|80.67|81.81|80.71|81.82|80.72|81.77|80.67|11
1652181080000|2022-05-10 11:11:20|81.8|80.7|81.8|80.7|81.81|80.71|81.8|80.7|3
1652181090000|2022-05-10 11:11:30|81.79|80.69|81.8|80.7|81.82|80.72|81.78|80.68|7
1652181100000|2022-05-10 11:11:40|81.81|80.71|81.82|80.72|81.83|80.73|81.76|80.66|12
1652181110000|2022-05-10 11:11:50|81.81|80.71|81.78|80.68|81.81|80.71|81.76|80.66|7
1652181120000|2022-05-10 11:12:00|81.76|80.66|81.77|80.67|81.79|80.69|81.76|80.66|7
1652181130000|2022-05-10 11:12:10|81.76|80.66|81.75|80.65|81.77|80.67|81.75|80.65|4
1652181140000|2022-05-10 11:12:20|81.76|80.66|81.76|80.66|81.76|80.66|81.75|80.65|3
1652181150000|2022-05-10 11:12:30|81.75|80.65|81.76|80.66|81.76|80.66|81.75|80.65|6
1652181160000|2022-05-10 11:12:40|81.75|80.65|81.73|80.63|81.76|80.66|81.72|80.62|8
1652181170000|2022-05-10 11:12:50|81.75|80.65|81.73|80.63|81.75|80.65|81.71|80.61|12
1652181180000|2022-05-10 11:13:00|81.75|80.65|81.73|80.63|81.75|80.65|81.73|80.63|2
1652181190000|2022-05-10 11:13:10|81.72|80.62|81.73|80.63|81.75|80.65|81.72|80.62|8
1652181200000|2022-05-10 11:13:20|81.72|80.62|81.73|80.63|81.73|80.63|81.71|80.61|4
1652181210000|2022-05-10 11:13:30|81.71|80.61|81.76|80.66|81.76|80.66|81.71|80.61|9
1652181230000|2022-05-10 11:13:50|81.77|80.67|81.8|80.7|81.8|80.7|81.77|80.67|4
1652181240000|2022-05-10 11:14:00|81.81|80.71|81.78|80.68|81.83|80.73|81.78|80.68|18
1652181250000|2022-05-10 11:14:10|81.77|80.67|81.79|80.69|81.79|80.69|81.75|80.65|11
1652181260000|2022-05-10 11:14:20|81.8|80.7|81.76|80.66|81.8|80.7|81.76|80.66|9
1652181270000|2022-05-10 11:14:30|81.77|80.67|81.78|80.68|81.78|80.68|81.77|80.67|2
1652181280000|2022-05-10 11:14:40|81.77|80.67|81.76|80.66|81.77|80.67|81.76|80.66|2
1652181290000|2022-05-10 11:14:50|81.75|80.65|81.74|80.64|81.75|80.65|81.73|80.63|4
1652181300000|2022-05-10 11:15:00|81.77|80.67|81.78|80.68|81.8|80.7|81.77|80.67|8
1652181310000|2022-05-10 11:15:10|81.8|80.7|81.84|80.74|81.84|80.74|81.8|80.7|9
1652181320000|2022-05-10 11:15:20|81.83|80.73|81.89|80.79|81.91|80.81|81.83|80.73|11
1652181330000|2022-05-10 11:15:30|81.88|80.78|81.79|80.69|81.88|80.78|81.79|80.69|11
1652181340000|2022-05-10 11:15:40|81.78|80.68|81.74|80.64|81.78|80.68|81.72|80.62|11
1652181350000|2022-05-10 11:15:50|81.75|80.65|81.77|80.67|81.77|80.67|81.74|80.64|4
1652181360000|2022-05-10 11:16:00|81.78|80.68|81.81|80.71|81.81|80.71|81.78|80.68|6
1652181370000|2022-05-10 11:16:10|81.8|80.7|81.78|80.68|81.8|80.7|81.78|80.68|3
1652181380000|2022-05-10 11:16:20|81.77|80.67|81.8|80.7|81.8|80.7|81.7|80.6|19
1652181390000|2022-05-10 11:16:30|81.81|80.71|81.77|80.67|81.82|80.72|81.77|80.67|9
1652181400000|2022-05-10 11:16:40|81.78|80.68|81.79|80.69|81.8|80.7|81.78|80.68|12
1652181410000|2022-05-10 11:16:50|81.8|80.7|81.8|80.7|81.81|80.71|81.79|80.69|7
1652181420000|2022-05-10 11:17:00|81.81|80.71|81.83|80.73|81.84|80.74|81.8|80.7|6
1652181430000|2022-05-10 11:17:10|81.82|80.72|81.82|80.72|81.83|80.73|81.82|80.72|5
1652181440000|2022-05-10 11:17:20|81.81|80.71|81.83|80.73|81.83|80.73|81.81|80.71|3
1652181450000|2022-05-10 11:17:30|81.84|80.74|81.88|80.78|81.89|80.79|81.83|80.73|12
1652181460000|2022-05-10 11:17:40|81.87|80.77|81.89|80.79|81.89|80.79|81.85|80.75|7
1652181470000|2022-05-10 11:17:50|81.9|80.8|81.93|80.83|81.93|80.83|81.9|80.8|6
1652181480000|2022-05-10 11:18:00|81.94|80.84|82|80.9|82.01|80.91|81.92|80.82|18
1652181490000|2022-05-10 11:18:10|81.99|80.89|81.96|80.86|82.01|80.91|81.94|80.84|21
1652181500000|2022-05-10 11:18:20|81.95|80.85|81.97|80.87|81.97|80.87|81.92|80.82|11
1652181510000|2022-05-10 11:18:30|81.96|80.86|82.03|80.93|82.04|80.94|81.95|80.85|14
1652181520000|2022-05-10 11:18:40|82.04|80.94|82.12|81.02|82.12|81.02|82.03|80.93|15
1652181530000|2022-05-10 11:18:50|82.13|81.03|82.13|81.03|82.19|81.09|82.12|81.02|22
1652181540000|2022-05-10 11:19:00|82.15|81.05|82.18|81.08|82.2|81.1|82.13|81.03|13
1652181550000|2022-05-10 11:19:10|82.19|81.09|82.18|81.08|82.22|81.12|82.18|81.08|15
1652181560000|2022-05-10 11:19:20|82.17|81.07|82.18|81.08|82.21|81.11|82.16|81.06|10
1652181570000|2022-05-10 11:19:30|82.19|81.09|82.19|81.09|82.2|81.1|82.18|81.08|9
1652181580000|2022-05-10 11:19:40|82.2|81.1|82.21|81.11|82.23|81.13|82.2|81.1|7
1652181590000|2022-05-10 11:19:50|82.2|81.1|82.2|81.1|82.2|81.1|82.18|81.08|8
1652181600000|2022-05-10 11:20:00|82.18|81.08|82.22|81.12|82.23|81.13|82.18|81.08|6
1652181610000|2022-05-10 11:20:10|82.21|81.11|82.21|81.11|82.22|81.12|82.2|81.1|9
1652181620000|2022-05-10 11:20:20|82.2|81.1|82.2|81.1|82.2|81.1|82.19|81.09|3
1652181630000|2022-05-10 11:20:30|82.19|81.09|82.17|81.07|82.2|81.1|82.17|81.07|12
1652181640000|2022-05-10 11:20:40|82.18|81.08|82.1|81|82.19|81.09|82.01|80.91|15
1652181650000|2022-05-10 11:20:50|82.09|80.99|82.1|81|82.11|81.01|82.08|80.98|8
1652181660000|2022-05-10 11:21:00|82.09|80.99|82.05|80.95|82.1|81|82.05|80.95|22
1652181670000|2022-05-10 11:21:10|82.02|80.92|81.94|80.84|82.07|80.97|81.94|80.84|13
1652181680000|2022-05-10 11:21:20|81.92|80.82|81.94|80.84|81.94|80.84|81.91|80.81|13
1652181690000|2022-05-10 11:21:30|81.93|80.83|81.95|80.85|81.98|80.88|81.93|80.83|21
1652181700000|2022-05-10 11:21:40|81.97|80.87|81.94|80.84|81.97|80.87|81.89|80.79|15
1652181710000|2022-05-10 11:21:50|81.95|80.85|82.02|80.92|82.06|80.96|81.94|80.84|21
1652181720000|2022-05-10 11:22:00|82.05|80.95|82.08|80.98|82.08|80.98|82.04|80.94|15
1652181730000|2022-05-10 11:22:10|82.07|80.97|82.08|80.98|82.09|80.99|82.07|80.97|8
1652181740000|2022-05-10 11:22:20|82.07|80.97|82.12|81.02|82.12|81.02|82.07|80.97|10
1652181750000|2022-05-10 11:22:30|82.11|81.01|82.1|81|82.11|81.01|82.09|80.99|8
1652181760000|2022-05-10 11:22:40|82.12|81.02|82.13|81.03|82.13|81.03|82.11|81.01|10
1652181770000|2022-05-10 11:22:50|82.15|81.05|82.28|81.18|82.28|81.18|82.15|81.05|19
1652181780000|2022-05-10 11:23:00|82.27|81.17|82.26|81.16|82.31|81.21|82.26|81.16|10
1652181790000|2022-05-10 11:23:10|82.25|81.15|82.3|81.2|82.3|81.2|82.24|81.14|12
1652181800000|2022-05-10 11:23:20|82.32|81.22|82.43|81.33|82.43|81.33|82.31|81.21|20
1652181810000|2022-05-10 11:23:30|82.42|81.32|82.44|81.34|82.5|81.4|82.4|81.3|21
1652181820000|2022-05-10 11:23:40|82.45|81.35|82.45|81.35|82.46|81.36|82.43|81.33|14
1652181830000|2022-05-10 11:23:50|82.44|81.34|82.51|81.41|82.51|81.41|82.43|81.33|16
1652181840000|2022-05-10 11:24:00|82.52|81.42|82.48|81.38|82.53|81.43|82.47|81.37|11
1652181850000|2022-05-10 11:24:10|82.47|81.37|82.43|81.33|82.49|81.39|82.43|81.33|12
1652181860000|2022-05-10 11:24:20|82.42|81.32|82.42|81.32|82.43|81.33|82.42|81.32|5
1652181870000|2022-05-10 11:24:30|82.41|81.31|82.41|81.31|82.42|81.32|82.39|81.29|12
1652181880000|2022-05-10 11:24:40|82.4|81.3|82.38|81.28|82.4|81.3|82.37|81.27|9
1652181890000|2022-05-10 11:24:50|82.39|81.29|82.45|81.35|82.45|81.35|82.39|81.29|14
1652181900000|2022-05-10 11:25:00|82.44|81.34|82.45|81.35|82.51|81.41|82.44|81.34|22
1652181910000|2022-05-10 11:25:10|82.47|81.37|82.39|81.29|82.47|81.37|82.39|81.29|13
1652181920000|2022-05-10 11:25:20|82.4|81.3|82.33|81.23|82.4|81.3|82.31|81.21|15
1652181930000|2022-05-10 11:25:30|82.32|81.22|82.31|81.21|82.33|81.23|82.3|81.2|12
1652181940000|2022-05-10 11:25:40|82.3|81.2|82.32|81.22|82.32|81.22|82.29|81.19|9
1652181950000|2022-05-10 11:25:50|82.31|81.21|82.36|81.26|82.36|81.26|82.31|81.21|10
1652181960000|2022-05-10 11:26:00|82.35|81.25|82.46|81.36|82.46|81.36|82.35|81.25|16
1652181970000|2022-05-10 11:26:10|82.44|81.34|82.41|81.31|82.46|81.36|82.4|81.3|12
1652181980000|2022-05-10 11:26:20|82.42|81.32|82.38|81.28|82.42|81.32|82.38|81.28|18
1652181990000|2022-05-10 11:26:30|82.39|81.29|82.36|81.26|82.39|81.29|82.36|81.26|17
1652182000000|2022-05-10 11:26:40|82.37|81.27|82.41|81.31|82.41|81.31|82.35|81.25|14
1652182010000|2022-05-10 11:26:50|82.39|81.29|82.28|81.18|82.41|81.31|82.28|81.18|18
1652182020000|2022-05-10 11:27:00|82.3|81.2|82.31|81.21|82.31|81.21|82.3|81.2|4
1652182030000|2022-05-10 11:27:10|82.32|81.22|82.28|81.18|82.33|81.23|82.28|81.18|14
1652182040000|2022-05-10 11:27:20|82.29|81.19|82.32|81.22|82.34|81.24|82.29|81.19|11
1652182050000|2022-05-10 11:27:30|82.31|81.21|82.27|81.17|82.32|81.22|82.27|81.17|9
1652182060000|2022-05-10 11:27:40|82.28|81.18|82.28|81.18|82.29|81.19|82.27|81.17|7
1652182070000|2022-05-10 11:27:50|82.3|81.2|82.41|81.31|82.42|81.32|82.3|81.2|10
1652182080000|2022-05-10 11:28:00|82.38|81.28|82.38|81.28|82.41|81.31|82.36|81.26|13
1652182090000|2022-05-10 11:28:10|82.4|81.3|82.43|81.33|82.43|81.33|82.38|81.28|8
1652182100000|2022-05-10 11:28:20|82.45|81.35|82.47|81.37|82.48|81.38|82.45|81.35|9
1652182110000|2022-05-10 11:28:30|82.46|81.36|82.43|81.33|82.47|81.37|82.42|81.32|11
1652182120000|2022-05-10 11:28:40|82.42|81.32|82.46|81.36|82.48|81.38|82.42|81.32|11
1652182130000|2022-05-10 11:28:50|82.47|81.37|82.5|81.4|82.52|81.42|82.47|81.37|12
1652182140000|2022-05-10 11:29:00|82.51|81.41|82.58|81.48|82.59|81.49|82.5|81.4|12
1652182150000|2022-05-10 11:29:10|82.59|81.49|82.59|81.49|82.63|81.53|82.58|81.48|15
1652182160000|2022-05-10 11:29:20|82.58|81.48|82.56|81.46|82.6|81.5|82.55|81.45|10
1652182170000|2022-05-10 11:29:30|82.55|81.45|82.54|81.44|82.6|81.5|82.51|81.41|18
1652182180000|2022-05-10 11:29:40|82.56|81.46|82.56|81.46|82.61|81.51|82.56|81.46|7
1652182190000|2022-05-10 11:29:50|82.55|81.45|82.53|81.43|82.55|81.45|82.52|81.42|6
1652182200000|2022-05-10 11:30:00|82.52|81.42|82.55|81.45|82.55|81.45|82.52|81.42|10
1652182210000|2022-05-10 11:30:10|82.54|81.44|82.59|81.49|82.61|81.51|82.54|81.44|15
1652182220000|2022-05-10 11:30:20|82.58|81.48|82.63|81.53|82.67|81.57|82.58|81.48|19
1652182230000|2022-05-10 11:30:30|82.62|81.52|82.51|81.41|82.62|81.52|82.5|81.4|17
1652182240000|2022-05-10 11:30:40|82.5|81.4|82.53|81.43|82.54|81.44|82.5|81.4|10
1652182250000|2022-05-10 11:30:50|82.54|81.44|82.5|81.4|82.54|81.44|82.49|81.39|8
1652182260000|2022-05-10 11:31:00|82.49|81.39|82.49|81.39|82.51|81.41|82.48|81.38|11
1652182270000|2022-05-10 11:31:10|82.48|81.38|82.52|81.42|82.54|81.44|82.48|81.38|9
1652182280000|2022-05-10 11:31:20|82.51|81.41|82.47|81.37|82.51|81.41|82.47|81.37|9
1652182290000|2022-05-10 11:31:30|82.49|81.39|82.54|81.44|82.55|81.45|82.49|81.39|12
1652182300000|2022-05-10 11:31:40|82.53|81.43|82.57|81.47|82.58|81.48|82.53|81.43|14
1652182310000|2022-05-10 11:31:50|82.58|81.48|82.6|81.5|82.6|81.5|82.57|81.47|7
1652182320000|2022-05-10 11:32:00|82.61|81.51|82.65|81.55|82.66|81.56|82.61|81.51|10
1652182330000|2022-05-10 11:32:10|82.66|81.56|82.72|81.62|82.73|81.63|82.65|81.55|18
1652182340000|2022-05-10 11:32:20|82.73|81.63|82.72|81.62|82.78|81.68|82.7|81.6|22
1652182350000|2022-05-10 11:32:30|82.71|81.61|82.73|81.63|82.76|81.66|82.71|81.61|14
1652182360000|2022-05-10 11:32:40|82.74|81.64|82.75|81.65|82.76|81.66|82.73|81.63|13
1652182370000|2022-05-10 11:32:50|82.74|81.64|82.69|81.59|82.74|81.64|82.68|81.58|11
1652182380000|2022-05-10 11:33:00|82.7|81.6|82.75|81.65|82.75|81.65|82.7|81.6|10
1652182390000|2022-05-10 11:33:10|82.76|81.66|82.76|81.66|82.77|81.67|82.74|81.64|14
1652182400000|2022-05-10 11:33:20|82.77|81.67|82.9|81.8|82.91|81.81|82.77|81.67|17
1652182410000|2022-05-10 11:33:30|82.89|81.79|82.92|81.82|82.94|81.84|82.89|81.79|5
1652182420000|2022-05-10 11:33:40|82.9|81.8|82.89|81.79|82.9|81.8|82.8|81.7|13
1652182430000|2022-05-10 11:33:50|82.9|81.8|82.91|81.81|82.92|81.82|82.89|81.79|14
1652182440000|2022-05-10 11:34:00|82.92|81.82|82.96|81.86|83|81.9|82.92|81.82|12
1652182450000|2022-05-10 11:34:10|82.95|81.85|82.96|81.86|83.01|81.91|82.94|81.84|15
1652182460000|2022-05-10 11:34:20|82.98|81.88|83.01|81.91|83.11|82.01|82.98|81.88|26
1652182470000|2022-05-10 11:34:30|83.02|81.92|82.99|81.89|83.02|81.92|82.99|81.89|9
1652182480000|2022-05-10 11:34:40|83|81.9|82.91|81.81|83|81.9|82.9|81.8|11
1652182490000|2022-05-10 11:34:50|82.92|81.82|82.88|81.78|82.92|81.82|82.87|81.77|14
1652182500000|2022-05-10 11:35:00|82.89|81.79|82.74|81.64|82.89|81.79|82.74|81.64|20
1652182510000|2022-05-10 11:35:10|82.73|81.63|82.8|81.7|82.83|81.73|82.73|81.63|14
1652182520000|2022-05-10 11:35:20|82.79|81.69|82.77|81.67|82.8|81.7|82.77|81.67|14
1652182530000|2022-05-10 11:35:30|82.76|81.66|82.76|81.66|82.8|81.7|82.72|81.62|16
1652182540000|2022-05-10 11:35:40|82.77|81.67|82.82|81.72|82.82|81.72|82.77|81.67|9
1652182550000|2022-05-10 11:35:50|82.83|81.73|82.81|81.71|82.87|81.77|82.81|81.71|12
1652182560000|2022-05-10 11:36:00|82.8|81.7|82.81|81.71|82.82|81.72|82.8|81.7|3
1652182570000|2022-05-10 11:36:10|82.78|81.68|82.68|81.58|82.78|81.68|82.68|81.58|8
1652182580000|2022-05-10 11:36:20|82.69|81.59|82.78|81.68|82.8|81.7|82.69|81.59|19
1652182590000|2022-05-10 11:36:30|82.79|81.69|82.81|81.71|82.81|81.71|82.79|81.69|13
1652182600000|2022-05-10 11:36:40|82.8|81.7|82.76|81.66|82.8|81.7|82.76|81.66|7
1652182610000|2022-05-10 11:36:50|82.75|81.65|82.9|81.8|82.92|81.82|82.75|81.65|19
1652182620000|2022-05-10 11:37:00|82.91|81.81|82.94|81.84|82.97|81.87|82.87|81.77|18
1652182630000|2022-05-10 11:37:10|82.95|81.85|83.02|81.92|83.02|81.92|82.94|81.84|20
1652182640000|2022-05-10 11:37:20|83.04|81.94|83.05|81.95|83.1|82|83.02|81.92|20
1652182650000|2022-05-10 11:37:30|83.09|81.99|83.05|81.95|83.1|82|83.02|81.92|25
1652182660000|2022-05-10 11:37:40|83.08|81.98|83.05|81.95|83.1|82|83.03|81.93|16
1652182670000|2022-05-10 11:37:50|83.06|81.96|83.04|81.94|83.09|81.99|83.04|81.94|14
1652182680000|2022-05-10 11:38:00|83.03|81.93|83.02|81.92|83.03|81.93|83.01|81.91|6
1652182690000|2022-05-10 11:38:10|83.04|81.94|83.01|81.91|83.04|81.94|83.01|81.91|12
1652182700000|2022-05-10 11:38:20|83.02|81.92|83.02|81.92|83.03|81.93|83.01|81.91|7
1652182710000|2022-05-10 11:38:30|83.03|81.93|82.94|81.84|83.03|81.93|82.94|81.84|9
1652182720000|2022-05-10 11:38:40|82.93|81.83|82.87|81.77|82.93|81.83|82.87|81.77|12
1652182730000|2022-05-10 11:38:50|82.88|81.78|82.9|81.8|82.9|81.8|82.87|81.77|10
1652182740000|2022-05-10 11:39:00|82.92|81.82|83.01|81.91|83.02|81.92|82.92|81.82|6
1652182750000|2022-05-10 11:39:10|83.02|81.92|83|81.9|83.04|81.94|83|81.9|14
1652182760000|2022-05-10 11:39:20|82.99|81.89|83.08|81.98|83.1|82|82.99|81.89|20
1652182770000|2022-05-10 11:39:30|83.07|81.97|82.97|81.87|83.07|81.97|82.96|81.86|14
1652182780000|2022-05-10 11:39:40|82.98|81.88|83.03|81.93|83.03|81.93|82.98|81.88|19
1652182790000|2022-05-10 11:39:50|83.02|81.92|82.92|81.82|83.02|81.92|82.92|81.82|17
1652182800000|2022-05-10 11:40:00|82.93|81.83|82.93|81.83|82.97|81.87|82.9|81.8|17
1652182810000|2022-05-10 11:40:10|82.95|81.85|82.88|81.78|82.95|81.85|82.78|81.68|23
1652182820000|2022-05-10 11:40:20|82.87|81.77|82.94|81.84|82.98|81.88|82.87|81.77|20
1652182830000|2022-05-10 11:40:30|82.96|81.86|82.92|81.82|82.96|81.86|82.92|81.82|4
1652182840000|2022-05-10 11:40:40|82.91|81.81|82.91|81.81|82.91|81.81|82.91|81.81|1
1652182850000|2022-05-10 11:40:50|82.9|81.8|82.91|81.81|82.91|81.81|82.9|81.8|14
1652182860000|2022-05-10 11:41:00|82.9|81.8|82.98|81.88|82.98|81.88|82.9|81.8|8
1652182870000|2022-05-10 11:41:10|82.99|81.89|82.98|81.88|83.01|81.91|82.98|81.88|16
1652182880000|2022-05-10 11:41:20|82.96|81.86|82.93|81.83|82.96|81.86|82.93|81.83|8
1652182890000|2022-05-10 11:41:30|82.94|81.84|82.93|81.83|82.94|81.84|82.93|81.83|2
1652182900000|2022-05-10 11:41:40|82.94|81.84|82.96|81.86|82.99|81.89|82.93|81.83|7
1652182910000|2022-05-10 11:41:50|83|81.9|82.94|81.84|83|81.9|82.94|81.84|12
1652182920000|2022-05-10 11:42:00|82.95|81.85|83|81.9|83|81.9|82.94|81.84|16
1652182930000|2022-05-10 11:42:10|83.01|81.91|83.02|81.92|83.1|82|83.01|81.91|19
1652182940000|2022-05-10 11:42:20|83.01|81.91|83.1|82|83.1|82|82.98|81.88|24
1652182950000|2022-05-10 11:42:30|83.11|82.01|83.06|81.96|83.13|82.03|83.05|81.95|22
1652182960000|2022-05-10 11:42:40|83.07|81.97|83.03|81.93|83.08|81.98|83.01|81.91|26
1652182970000|2022-05-10 11:42:50|83.04|81.94|83.07|81.97|83.11|82.01|83.04|81.94|12
1652182980000|2022-05-10 11:43:00|83.06|81.96|83.11|82.01|83.13|82.03|83.03|81.93|12
1652182990000|2022-05-10 11:43:10|83.1|82|83.15|82.05|83.15|82.05|83.1|82|6
1652183000000|2022-05-10 11:43:20|83.16|82.06|83.26|82.16|83.27|82.17|83.16|82.06|15
1652183010000|2022-05-10 11:43:30|83.25|82.15|83.23|82.13|83.25|82.15|83.21|82.11|9
1652183020000|2022-05-10 11:43:40|83.24|82.14|83.28|82.18|83.31|82.21|83.24|82.14|16
1652183030000|2022-05-10 11:43:50|83.26|82.16|83.25|82.15|83.26|82.16|83.2|82.1|9
1652183040000|2022-05-10 11:44:00|83.26|82.16|83.22|82.12|83.27|82.17|83.21|82.11|18
1652183050000|2022-05-10 11:44:10|83.21|82.11|83.19|82.09|83.22|82.12|83.18|82.08|11
1652183060000|2022-05-10 11:44:20|83.21|82.11|83.18|82.08|83.21|82.11|83.18|82.08|6
1652183070000|2022-05-10 11:44:30|83.16|82.06|83.09|81.99|83.16|82.06|83.08|81.98|17
1652183080000|2022-05-10 11:44:40|83.1|82|83.01|81.91|83.1|82|83.01|81.91|21
1652183090000|2022-05-10 11:44:50|82.99|81.89|83.03|81.93|83.06|81.96|82.99|81.89|14
1652183100000|2022-05-10 11:45:00|83.04|81.94|83.04|81.94|83.12|82.02|83.03|81.93|21
1652183110000|2022-05-10 11:45:10|83.03|81.93|83.01|81.91|83.04|81.94|83.01|81.91|6
1652183120000|2022-05-10 11:45:20|83|81.9|82.95|81.85|83.01|81.91|82.94|81.84|12
1652183130000|2022-05-10 11:45:30|82.94|81.84|82.98|81.88|83.03|81.93|82.92|81.82|17
1652183140000|2022-05-10 11:45:40|82.97|81.87|82.93|81.83|82.98|81.88|82.92|81.82|7
1652183150000|2022-05-10 11:45:50|82.92|81.82|82.92|81.82|82.95|81.85|82.92|81.82|11
1652183160000|2022-05-10 11:46:00|82.93|81.83|82.93|81.83|82.97|81.87|82.92|81.82|20
1652183170000|2022-05-10 11:46:10|82.96|81.86|83.01|81.91|83.02|81.92|82.96|81.86|13
1652183180000|2022-05-10 11:46:20|83.02|81.92|83.01|81.91|83.02|81.92|83|81.9|15
1652183190000|2022-05-10 11:46:30|83|81.9|82.95|81.85|83.01|81.91|82.95|81.85|6
1652183200000|2022-05-10 11:46:40|82.96|81.86|83|81.9|83|81.9|82.96|81.86|6
1652183210000|2022-05-10 11:46:50|82.99|81.89|82.94|81.84|82.99|81.89|82.93|81.83|11
1652183220000|2022-05-10 11:47:00|82.93|81.83|82.98|81.88|82.99|81.89|82.93|81.83|8
1652183230000|2022-05-10 11:47:10|82.97|81.87|82.96|81.86|82.97|81.87|82.95|81.85|8
1652183240000|2022-05-10 11:47:20|82.97|81.87|83|81.9|83|81.9|82.96|81.86|6
1652183250000|2022-05-10 11:47:30|82.98|81.88|82.96|81.86|83|81.9|82.94|81.84|11
1652183260000|2022-05-10 11:47:40|82.95|81.85|82.96|81.86|82.96|81.86|82.95|81.85|2
1652183270000|2022-05-10 11:47:50|82.97|81.87|83.01|81.91|83.01|81.91|82.97|81.87|13
1652183280000|2022-05-10 11:48:00|83|81.9|83.02|81.92|83.04|81.94|83|81.9|15
1652183290000|2022-05-10 11:48:10|83.03|81.93|82.99|81.89|83.03|81.93|82.99|81.89|7
1652183300000|2022-05-10 11:48:20|83|81.9|83.02|81.92|83.03|81.93|83|81.9|13
1652183310000|2022-05-10 11:48:30|83.03|81.93|83.02|81.92|83.03|81.93|83|81.9|7
1652183320000|2022-05-10 11:48:40|83.01|81.91|82.96|81.86|83.02|81.92|82.96|81.86|20
1652183330000|2022-05-10 11:48:50|82.95|81.85|82.93|81.83|82.95|81.85|82.92|81.82|13
1652183340000|2022-05-10 11:49:00|82.92|81.82|82.91|81.81|82.93|81.83|82.91|81.81|4
1652183350000|2022-05-10 11:49:10|82.9|81.8|82.71|81.61|82.9|81.8|82.71|81.61|11
1652183360000|2022-05-10 11:49:20|82.7|81.6|82.65|81.55|82.73|81.63|82.64|81.54|20
1652183370000|2022-05-10 11:49:30|82.66|81.56|82.71|81.61|82.74|81.64|82.66|81.56|18
1652183380000|2022-05-10 11:49:40|82.72|81.62|82.7|81.6|82.74|81.64|82.7|81.6|11
1652183390000|2022-05-10 11:49:50|82.69|81.59|82.7|81.6|82.7|81.6|82.68|81.58|4
1652183400000|2022-05-10 11:50:00|82.71|81.61|82.69|81.59|82.71|81.61|82.69|81.59|5
1652183410000|2022-05-10 11:50:10|82.7|81.6|82.72|81.62|82.72|81.62|82.7|81.6|2
1652183420000|2022-05-10 11:50:20|82.7|81.6|82.63|81.53|82.7|81.6|82.62|81.52|12
1652183430000|2022-05-10 11:50:30|82.64|81.54|82.62|81.52|82.68|81.58|82.6|81.5|17
1652183440000|2022-05-10 11:50:40|82.61|81.51|82.55|81.45|82.62|81.52|82.52|81.42|16
1652183450000|2022-05-10 11:50:50|82.56|81.46|82.58|81.48|82.6|81.5|82.56|81.46|11
1652183460000|2022-05-10 11:51:00|82.59|81.49|82.66|81.56|82.68|81.58|82.57|81.47|14
1652183470000|2022-05-10 11:51:10|82.67|81.57|82.66|81.56|82.69|81.59|82.66|81.56|9
1652183480000|2022-05-10 11:51:20|82.68|81.58|82.66|81.56|82.68|81.58|82.62|81.52|16
1652183490000|2022-05-10 11:51:30|82.67|81.57|82.59|81.49|82.67|81.57|82.59|81.49|9
1652183500000|2022-05-10 11:51:40|82.6|81.5|82.63|81.53|82.63|81.53|82.6|81.5|10
1652183510000|2022-05-10 11:51:50|82.62|81.52|82.69|81.59|82.69|81.59|82.62|81.52|18
1652183520000|2022-05-10 11:52:00|82.7|81.6|82.71|81.61|82.71|81.61|82.66|81.56|15
1652183530000|2022-05-10 11:52:10|82.7|81.6|82.63|81.53|82.71|81.61|82.63|81.53|9
1652183540000|2022-05-10 11:52:20|82.62|81.52|82.71|81.61|82.71|81.61|82.61|81.51|12
1652183550000|2022-05-10 11:52:30|82.7|81.6|82.74|81.64|82.79|81.69|82.7|81.6|17
1652183560000|2022-05-10 11:52:40|82.73|81.63|82.77|81.67|82.77|81.67|82.73|81.63|10
1652183570000|2022-05-10 11:52:50|82.76|81.66|82.73|81.63|82.8|81.7|82.72|81.62|14
1652183580000|2022-05-10 11:53:00|82.72|81.62|82.78|81.68|82.78|81.68|82.72|81.62|8
1652183590000|2022-05-10 11:53:10|82.79|81.69|82.77|81.67|82.84|81.74|82.77|81.67|14
1652183600000|2022-05-10 11:53:20|82.76|81.66|82.77|81.67|82.78|81.68|82.76|81.66|8
1652183610000|2022-05-10 11:53:30|82.78|81.68|82.79|81.69|82.81|81.71|82.77|81.67|8
1652183620000|2022-05-10 11:53:40|82.8|81.7|82.79|81.69|82.8|81.7|82.78|81.68|11
1652183630000|2022-05-10 11:53:50|82.78|81.68|82.71|81.61|82.8|81.7|82.71|81.61|12
1652183640000|2022-05-10 11:54:00|82.7|81.6|82.74|81.64|82.78|81.68|82.7|81.6|20
1652183650000|2022-05-10 11:54:10|82.75|81.65|82.68|81.58|82.75|81.65|82.68|81.58|10
1652183660000|2022-05-10 11:54:20|82.67|81.57|82.56|81.46|82.67|81.57|82.55|81.45|22
1652183670000|2022-05-10 11:54:30|82.58|81.48|82.6|81.5|82.6|81.5|82.53|81.43|19
1652183680000|2022-05-10 11:54:40|82.59|81.49|82.57|81.47|82.6|81.5|82.57|81.47|19
1652183690000|2022-05-10 11:54:50|82.56|81.46|82.47|81.37|82.57|81.47|82.47|81.37|17
1652183700000|2022-05-10 11:55:00|82.48|81.38|82.42|81.32|82.53|81.43|82.41|81.31|24
1652183710000|2022-05-10 11:55:10|82.43|81.33|82.4|81.3|82.45|81.35|82.4|81.3|19
1652183720000|2022-05-10 11:55:20|82.41|81.31|82.5|81.4|82.5|81.4|82.4|81.3|14
1652183730000|2022-05-10 11:55:30|82.51|81.41|82.56|81.46|82.56|81.46|82.5|81.4|13
1652183740000|2022-05-10 11:55:40|82.57|81.47|82.55|81.45|82.59|81.49|82.55|81.45|12
1652183750000|2022-05-10 11:55:50|82.56|81.46|82.6|81.5|82.6|81.5|82.56|81.46|11
1652183760000|2022-05-10 11:56:00|82.59|81.49|82.58|81.48|82.6|81.5|82.49|81.39|20
1652183770000|2022-05-10 11:56:10|82.57|81.47|82.61|81.51|82.61|81.51|82.57|81.47|13
1652183780000|2022-05-10 11:56:20|82.6|81.5|82.62|81.52|82.62|81.52|82.6|81.5|5
1652183790000|2022-05-10 11:56:30|82.61|81.51|82.63|81.53|82.65|81.55|82.61|81.51|9
1652183800000|2022-05-10 11:56:40|82.61|81.51|82.6|81.5|82.63|81.53|82.59|81.49|9
1652183810000|2022-05-10 11:56:50|82.61|81.51|82.58|81.48|82.7|81.6|82.58|81.48|17
1652183820000|2022-05-10 11:57:00|82.56|81.46|82.58|81.48|82.58|81.48|82.53|81.43|9
1652183830000|2022-05-10 11:57:10|82.6|81.5|82.55|81.45|82.61|81.51|82.55|81.45|12
1652183840000|2022-05-10 11:57:20|82.56|81.46|82.44|81.34|82.56|81.46|82.44|81.34|10
1652183850000|2022-05-10 11:57:30|82.46|81.36|82.35|81.25|82.46|81.36|82.35|81.25|22
1652183860000|2022-05-10 11:57:40|82.36|81.26|82.43|81.33|82.43|81.33|82.31|81.21|18
1652183870000|2022-05-10 11:57:50|82.44|81.34|82.42|81.32|82.46|81.36|82.41|81.31|12
1652183880000|2022-05-10 11:58:00|82.41|81.31|82.41|81.31|82.42|81.32|82.41|81.31|7
1652183890000|2022-05-10 11:58:10|82.4|81.3|82.47|81.37|82.47|81.37|82.4|81.3|9
1652183900000|2022-05-10 11:58:20|82.46|81.36|82.44|81.34|82.46|81.36|82.39|81.29|17
1652183910000|2022-05-10 11:58:30|82.43|81.33|82.41|81.31|82.44|81.34|82.41|81.31|9
1652183920000|2022-05-10 11:58:40|82.42|81.32|82.4|81.3|82.43|81.33|82.4|81.3|11
1652183930000|2022-05-10 11:58:50|82.41|81.31|82.38|81.28|82.41|81.31|82.38|81.28|9
1652183940000|2022-05-10 11:59:00|82.39|81.29|82.27|81.17|82.39|81.29|82.26|81.16|19
1652183950000|2022-05-10 11:59:10|82.26|81.16|82.27|81.17|82.28|81.18|82.22|81.12|17
1652183960000|2022-05-10 11:59:20|82.28|81.18|82.26|81.16|82.31|81.21|82.26|81.16|14
1652183970000|2022-05-10 11:59:30|82.27|81.17|82.26|81.16|82.29|81.19|82.26|81.16|8
1652183980000|2022-05-10 11:59:40|82.27|81.17|82.32|81.22|82.35|81.25|82.27|81.17|10
1652183990000|2022-05-10 11:59:50|82.33|81.23|82.38|81.28|82.38|81.28|82.33|81.23|5
1652184000000|2022-05-10 12:00:00|82.37|81.27|82.43|81.33|82.43|81.33|82.37|81.27|7
1652184010000|2022-05-10 12:00:10|82.41|81.31|82.42|81.32|82.44|81.34|82.4|81.3|14
1652184020000|2022-05-10 12:00:20|82.43|81.33|82.58|81.48|82.59|81.49|82.42|81.32|16
1652184030000|2022-05-10 12:00:30|82.59|81.49|82.61|81.51|82.63|81.53|82.58|81.48|18
1652184040000|2022-05-10 12:00:40|82.6|81.5|82.61|81.51|82.62|81.52|82.56|81.46|23
1652184050000|2022-05-10 12:00:50|82.62|81.52|82.57|81.47|82.63|81.53|82.55|81.45|22
1652184060000|2022-05-10 12:01:00|82.59|81.49|82.68|81.58|82.71|81.61|82.59|81.49|18
1652184070000|2022-05-10 12:01:10|82.67|81.57|82.69|81.59|82.71|81.61|82.67|81.57|23
1652184080000|2022-05-10 12:01:20|82.68|81.58|82.71|81.61|82.72|81.62|82.68|81.58|13
1652184090000|2022-05-10 12:01:30|82.72|81.62|82.66|81.56|82.72|81.62|82.66|81.56|14
1652184100000|2022-05-10 12:01:40|82.67|81.57|82.69|81.59|82.71|81.61|82.67|81.57|12
1652184110000|2022-05-10 12:01:50|82.68|81.58|82.65|81.55|82.68|81.58|82.64|81.54|11
1652184120000|2022-05-10 12:02:00|82.64|81.54|82.65|81.55|82.65|81.55|82.63|81.53|4
1652184130000|2022-05-10 12:02:10|82.67|81.57|82.72|81.62|82.74|81.64|82.67|81.57|17
1652184140000|2022-05-10 12:02:20|82.73|81.63|82.8|81.7|82.81|81.71|82.73|81.63|15
1652184150000|2022-05-10 12:02:30|82.78|81.68|82.79|81.69|82.8|81.7|82.78|81.68|4
1652184160000|2022-05-10 12:02:40|82.77|81.67|82.82|81.72|82.83|81.73|82.75|81.65|8
1652184170000|2022-05-10 12:02:50|82.81|81.71|82.83|81.73|82.83|81.73|82.8|81.7|9
1652184180000|2022-05-10 12:03:00|82.85|81.75|82.81|81.71|82.86|81.76|82.81|81.71|6
1652184190000|2022-05-10 12:03:10|82.82|81.72|82.77|81.67|82.83|81.73|82.77|81.67|7
1652184200000|2022-05-10 12:03:20|82.78|81.68|82.82|81.72|82.82|81.72|82.78|81.68|11
1652184210000|2022-05-10 12:03:30|82.83|81.73|82.81|81.71|82.83|81.73|82.81|81.71|3
1652184220000|2022-05-10 12:03:40|82.8|81.7|82.78|81.68|82.81|81.71|82.77|81.67|15
1652184230000|2022-05-10 12:03:50|82.79|81.69|82.77|81.67|82.79|81.69|82.77|81.67|3
1652184240000|2022-05-10 12:04:00|82.78|81.68|82.68|81.58|82.78|81.68|82.68|81.58|18
1652184250000|2022-05-10 12:04:10|82.69|81.59|82.65|81.55|82.69|81.59|82.59|81.49|22
1652184260000|2022-05-10 12:04:20|82.66|81.56|82.71|81.61|82.71|81.61|82.65|81.55|13
1652184270000|2022-05-10 12:04:30|82.7|81.6|82.66|81.56|82.71|81.61|82.66|81.56|16
1652184280000|2022-05-10 12:04:40|82.67|81.57|82.62|81.52|82.67|81.57|82.61|81.51|13
1652184290000|2022-05-10 12:04:50|82.61|81.51|82.54|81.44|82.62|81.52|82.51|81.41|19
1652184300000|2022-05-10 12:05:00|82.52|81.42|82.48|81.38|82.54|81.44|82.48|81.38|13
1652184310000|2022-05-10 12:05:10|82.47|81.37|82.39|81.29|82.47|81.37|82.38|81.28|9
1652184320000|2022-05-10 12:05:20|82.38|81.28|82.3|81.2|82.4|81.3|82.29|81.19|18
1652184330000|2022-05-10 12:05:30|82.29|81.19|82.26|81.16|82.29|81.19|82.22|81.12|23
1652184340000|2022-05-10 12:05:40|82.24|81.14|82.16|81.06|82.24|81.14|82.16|81.06|22
1652184350000|2022-05-10 12:05:50|82.17|81.07|82.18|81.08|82.2|81.1|82.16|81.06|7
1652184360000|2022-05-10 12:06:00|82.2|81.1|82.25|81.15|82.26|81.16|82.15|81.05|17
1652184370000|2022-05-10 12:06:10|82.26|81.16|82.2|81.1|82.3|81.2|82.17|81.07|18
1652184380000|2022-05-10 12:06:20|82.18|81.08|82.2|81.1|82.21|81.11|82.17|81.07|19
1652184390000|2022-05-10 12:06:30|82.24|81.14|82.25|81.15|82.29|81.19|82.19|81.09|16
1652184400000|2022-05-10 12:06:40|82.27|81.17|82.26|81.16|82.29|81.19|82.26|81.16|14
1652184410000|2022-05-10 12:06:50|82.27|81.17|82.36|81.26|82.36|81.26|82.27|81.17|12
1652184420000|2022-05-10 12:07:00|82.38|81.28|82.39|81.29|82.41|81.31|82.37|81.27|14
1652184430000|2022-05-10 12:07:10|82.38|81.28|82.34|81.24|82.39|81.29|82.33|81.23|8
1652184440000|2022-05-10 12:07:20|82.35|81.25|82.3|81.2|82.36|81.26|82.3|81.2|9
1652184450000|2022-05-10 12:07:30|82.31|81.21|82.37|81.27|82.4|81.3|82.3|81.2|15
1652184460000|2022-05-10 12:07:40|82.38|81.28|82.39|81.29|82.39|81.29|82.37|81.27|8
1652184470000|2022-05-10 12:07:50|82.38|81.28|82.37|81.27|82.39|81.29|82.37|81.27|5
1652184480000|2022-05-10 12:08:00|82.38|81.28|82.34|81.24|82.39|81.29|82.34|81.24|10
1652184490000|2022-05-10 12:08:10|82.36|81.26|82.49|81.39|82.49|81.39|82.34|81.24|20
1652184500000|2022-05-10 12:08:20|82.5|81.4|82.63|81.53|82.63|81.53|82.5|81.4|21
1652184510000|2022-05-10 12:08:30|82.61|81.51|82.63|81.53|82.67|81.57|82.61|81.51|18
1652184520000|2022-05-10 12:08:40|82.62|81.52|82.75|81.65|82.76|81.66|82.6|81.5|18
1652184530000|2022-05-10 12:08:50|82.74|81.64|82.79|81.69|82.81|81.71|82.71|81.61|17
1652184540000|2022-05-10 12:09:00|82.78|81.68|82.79|81.69|82.82|81.72|82.76|81.66|13
1652184550000|2022-05-10 12:09:10|82.78|81.68|82.78|81.68|82.82|81.72|82.78|81.68|9
1652184560000|2022-05-10 12:09:20|82.79|81.69|82.73|81.63|82.8|81.7|82.72|81.62|19
1652184570000|2022-05-10 12:09:30|82.72|81.62|82.66|81.56|82.72|81.62|82.66|81.56|7
1652184580000|2022-05-10 12:09:40|82.7|81.6|82.59|81.49|82.7|81.6|82.58|81.48|22
1652184590000|2022-05-10 12:09:50|82.58|81.48|82.57|81.47|82.58|81.48|82.57|81.47|2
1652184600000|2022-05-10 12:10:00|82.58|81.48|82.65|81.55|82.69|81.59|82.58|81.48|19
1652184610000|2022-05-10 12:10:10|82.66|81.56|82.65|81.55|82.66|81.56|82.64|81.54|6
1652184620000|2022-05-10 12:10:20|82.67|81.57|82.65|81.55|82.67|81.57|82.63|81.53|6
1652184630000|2022-05-10 12:10:30|82.66|81.56|82.7|81.6|82.74|81.64|82.66|81.56|11
1652184640000|2022-05-10 12:10:40|82.69|81.59|82.71|81.61|82.71|81.61|82.67|81.57|10
1652184650000|2022-05-10 12:10:50|82.72|81.62|82.78|81.68|82.78|81.68|82.72|81.62|22
1652184660000|2022-05-10 12:11:00|82.79|81.69|82.71|81.61|82.79|81.69|82.68|81.58|18
1652184670000|2022-05-10 12:11:10|82.69|81.59|82.67|81.57|82.69|81.59|82.66|81.56|12
1652184680000|2022-05-10 12:11:20|82.66|81.56|82.71|81.61|82.72|81.62|82.66|81.56|15
1652184690000|2022-05-10 12:11:30|82.72|81.62|82.78|81.68|82.82|81.72|82.71|81.61|13
1652184700000|2022-05-10 12:11:40|82.79|81.69|82.71|81.61|82.79|81.69|82.68|81.58|11
1652184710000|2022-05-10 12:11:50|82.7|81.6|82.68|81.58|82.7|81.6|82.66|81.56|10
1652184720000|2022-05-10 12:12:00|82.67|81.57|82.77|81.67|82.77|81.67|82.67|81.57|14
1652184730000|2022-05-10 12:12:10|82.78|81.68|82.93|81.83|82.93|81.83|82.78|81.68|18
1652184740000|2022-05-10 12:12:20|82.95|81.85|82.91|81.81|83|81.9|82.87|81.77|23
1652184750000|2022-05-10 12:12:30|82.94|81.84|82.83|81.73|82.94|81.84|82.83|81.73|21
1652184760000|2022-05-10 12:12:40|82.8|81.7|82.82|81.72|82.84|81.74|82.76|81.66|21
1652184770000|2022-05-10 12:12:50|82.83|81.73|82.88|81.78|82.9|81.8|82.81|81.71|23
1652184780000|2022-05-10 12:13:00|82.9|81.8|82.92|81.82|82.93|81.83|82.84|81.74|23
1652184790000|2022-05-10 12:13:10|82.91|81.81|82.91|81.81|82.92|81.82|82.9|81.8|7
1652184800000|2022-05-10 12:13:20|82.92|81.82|82.82|81.72|82.92|81.82|82.82|81.72|14
1652184810000|2022-05-10 12:13:30|82.81|81.71|82.83|81.73|82.86|81.76|82.81|81.71|14
1652184820000|2022-05-10 12:13:40|82.81|81.71|82.76|81.66|82.81|81.71|82.76|81.66|9
1652184830000|2022-05-10 12:13:50|82.77|81.67|82.8|81.7|82.81|81.71|82.77|81.67|19
1652184840000|2022-05-10 12:14:00|82.79|81.69|82.79|81.69|82.8|81.7|82.78|81.68|5
1652184850000|2022-05-10 12:14:10|82.78|81.68|82.76|81.66|82.8|81.7|82.76|81.66|5
1652184860000|2022-05-10 12:14:20|82.75|81.65|82.75|81.65|82.75|81.65|82.74|81.64|3
1652184870000|2022-05-10 12:14:30|82.72|81.62|82.81|81.71|82.81|81.71|82.7|81.6|11
1652184880000|2022-05-10 12:14:40|82.79|81.69|82.92|81.82|82.92|81.82|82.79|81.69|14
1652184890000|2022-05-10 12:14:50|82.91|81.81|82.92|81.82|82.97|81.87|82.89|81.79|17
1652184900000|2022-05-10 12:15:00|82.93|81.83|82.91|81.81|82.93|81.83|82.9|81.8|8
1652184910000|2022-05-10 12:15:10|82.9|81.8|82.85|81.75|82.91|81.81|82.85|81.75|14
1652184920000|2022-05-10 12:15:20|82.86|81.76|82.91|81.81|82.95|81.85|82.84|81.74|22
1652184930000|2022-05-10 12:15:30|82.92|81.82|82.92|81.82|82.93|81.83|82.91|81.81|12
1652184940000|2022-05-10 12:15:40|82.91|81.81|82.93|81.83|82.93|81.83|82.91|81.81|9
1652184950000|2022-05-10 12:15:50|82.94|81.84|82.9|81.8|82.94|81.84|82.9|81.8|7
1652184960000|2022-05-10 12:16:00|82.91|81.81|82.9|81.8|82.94|81.84|82.9|81.8|15
1652184970000|2022-05-10 12:16:10|82.88|81.78|82.95|81.85|82.95|81.85|82.85|81.75|18
1652184980000|2022-05-10 12:16:20|82.94|81.84|83.01|81.91|83.01|81.91|82.94|81.84|27
1652184990000|2022-05-10 12:16:30|83|81.9|83.08|81.98|83.09|81.99|82.98|81.88|23
1652185000000|2022-05-10 12:16:40|83.07|81.97|83.09|81.99|83.09|81.99|83.07|81.97|5
1652185010000|2022-05-10 12:16:50|83.1|82|83.1|82|83.11|82.01|83.07|81.97|11
1652185020000|2022-05-10 12:17:00|83.11|82.01|83.18|82.08|83.18|82.08|83.11|82.01|17
1652185030000|2022-05-10 12:17:10|83.17|82.07|83.2|82.1|83.2|82.1|83.14|82.04|10
1652185040000|2022-05-10 12:17:20|83.21|82.11|83.29|82.19|83.31|82.21|83.21|82.11|19
1652185050000|2022-05-10 12:17:30|83.3|82.2|83.36|82.26|83.36|82.26|83.3|82.2|13
1652185060000|2022-05-10 12:17:40|83.37|82.27|83.43|82.33|83.48|82.38|83.37|82.27|23
1652185070000|2022-05-10 12:17:50|83.42|82.32|83.47|82.37|83.51|82.41|83.42|82.32|25
1652185080000|2022-05-10 12:18:00|83.48|82.38|83.51|82.41|83.52|82.42|83.43|82.33|23
1652185090000|2022-05-10 12:18:10|83.52|82.42|83.45|82.35|83.53|82.43|83.43|82.33|16
1652185100000|2022-05-10 12:18:20|83.46|82.36|83.46|82.36|83.47|82.37|83.4|82.3|18
1652185110000|2022-05-10 12:18:30|83.47|82.37|83.47|82.37|83.49|82.39|83.45|82.35|11
1652185120000|2022-05-10 12:18:40|83.45|82.35|83.43|82.33|83.47|82.37|83.41|82.31|10
1652185130000|2022-05-10 12:18:50|83.42|82.32|83.48|82.38|83.48|82.38|83.4|82.3|8
1652185140000|2022-05-10 12:19:00|83.49|82.39|83.57|82.47|83.57|82.47|83.49|82.39|21
1652185150000|2022-05-10 12:19:10|83.58|82.48|83.68|82.58|83.7|82.6|83.58|82.48|27
1652185160000|2022-05-10 12:19:20|83.64|82.54|83.75|82.65|83.75|82.65|83.64|82.54|14
1652185170000|2022-05-10 12:19:30|83.77|82.67|83.73|82.63|83.79|82.69|83.65|82.55|30
1652185180000|2022-05-10 12:19:40|83.72|82.62|83.7|82.6|83.72|82.62|83.68|82.58|13
1652185190000|2022-05-10 12:19:50|83.68|82.58|83.76|82.66|83.77|82.67|83.68|82.58|16
1652185200000|2022-05-10 12:20:00|83.77|82.67|83.69|82.59|83.77|82.67|83.69|82.59|16
1652185210000|2022-05-10 12:20:10|83.68|82.58|83.66|82.56|83.69|82.59|83.66|82.56|11
1652185220000|2022-05-10 12:20:20|83.68|82.58|83.68|82.58|83.69|82.59|83.62|82.52|13
1652185230000|2022-05-10 12:20:30|83.69|82.59|83.69|82.59|83.7|82.6|83.68|82.58|19
1652185240000|2022-05-10 12:20:40|83.67|82.57|83.61|82.51|83.67|82.57|83.6|82.5|14
1652185250000|2022-05-10 12:20:50|83.62|82.52|83.68|82.58|83.7|82.6|83.6|82.5|17
1652185260000|2022-05-10 12:21:00|83.67|82.57|83.65|82.55|83.68|82.58|83.58|82.48|24
1652185270000|2022-05-10 12:21:10|83.66|82.56|83.68|82.58|83.7|82.6|83.66|82.56|19
1652185280000|2022-05-10 12:21:20|83.69|82.59|83.63|82.53|83.69|82.59|83.63|82.53|14
1652185290000|2022-05-10 12:21:30|83.64|82.54|83.61|82.51|83.65|82.55|83.61|82.51|17
1652185300000|2022-05-10 12:21:40|83.62|82.52|83.61|82.51|83.63|82.53|83.61|82.51|10
1652185310000|2022-05-10 12:21:50|83.62|82.52|83.7|82.6|83.7|82.6|83.62|82.52|10
1652185320000|2022-05-10 12:22:00|83.71|82.61|83.76|82.66|83.78|82.68|83.71|82.61|14
1652185330000|2022-05-10 12:22:10|83.75|82.65|83.7|82.6|83.75|82.65|83.69|82.59|13
1652185340000|2022-05-10 12:22:20|83.69|82.59|83.68|82.58|83.77|82.67|83.68|82.58|22
1652185350000|2022-05-10 12:22:30|83.67|82.57|83.61|82.51|83.67|82.57|83.61|82.51|13
1652185360000|2022-05-10 12:22:40|83.6|82.5|83.57|82.47|83.61|82.51|83.57|82.47|18
1652185370000|2022-05-10 12:22:50|83.58|82.48|83.57|82.47|83.6|82.5|83.57|82.47|7
1652185380000|2022-05-10 12:23:00|83.58|82.48|83.59|82.49|83.61|82.51|83.57|82.47|9
1652185390000|2022-05-10 12:23:10|83.6|82.5|83.66|82.56|83.69|82.59|83.58|82.48|11
1652185400000|2022-05-10 12:23:20|83.67|82.57|83.66|82.56|83.72|82.62|83.66|82.56|13
1652185410000|2022-05-10 12:23:30|83.64|82.54|83.7|82.6|83.7|82.6|83.62|82.52|20
1652185420000|2022-05-10 12:23:40|83.69|82.59|83.59|82.49|83.7|82.6|83.59|82.49|23
1652185430000|2022-05-10 12:23:50|83.58|82.48|83.66|82.56|83.7|82.6|83.58|82.48|16
1652185440000|2022-05-10 12:24:00|83.67|82.57|83.76|82.66|83.76|82.66|83.66|82.56|11
1652185450000|2022-05-10 12:24:10|83.77|82.67|83.75|82.65|83.79|82.69|83.73|82.63|15
1652185460000|2022-05-10 12:24:20|83.76|82.66|83.7|82.6|83.77|82.67|83.68|82.58|13
1652185470000|2022-05-10 12:24:30|83.71|82.61|83.69|82.59|83.72|82.62|83.68|82.58|11
1652185480000|2022-05-10 12:24:40|83.71|82.61|83.67|82.57|83.71|82.61|83.67|82.57|7
1652185490000|2022-05-10 12:24:50|83.68|82.58|83.67|82.57|83.68|82.58|83.66|82.56|4
1652185500000|2022-05-10 12:25:00|83.68|82.58|83.71|82.61|83.72|82.62|83.67|82.57|11
1652185510000|2022-05-10 12:25:10|83.73|82.63|83.79|82.69|83.82|82.72|83.73|82.63|16
1652185520000|2022-05-10 12:25:20|83.78|82.68|83.82|82.72|83.82|82.72|83.78|82.68|14
1652185530000|2022-05-10 12:25:30|83.83|82.73|83.84|82.74|83.86|82.76|83.82|82.72|14
1652185540000|2022-05-10 12:25:40|83.83|82.73|83.85|82.75|83.86|82.76|83.83|82.73|15
1652185550000|2022-05-10 12:25:50|83.87|82.77|83.8|82.7|83.87|82.77|83.8|82.7|12
1652185560000|2022-05-10 12:26:00|83.79|82.69|83.77|82.67|83.81|82.71|83.77|82.67|5
1652185570000|2022-05-10 12:26:10|83.76|82.66|83.79|82.69|83.79|82.69|83.76|82.66|4
1652185580000|2022-05-10 12:26:20|83.78|82.68|83.8|82.7|83.8|82.7|83.78|82.68|5
1652185590000|2022-05-10 12:26:30|83.81|82.71|83.89|82.79|83.89|82.79|83.81|82.71|14
1652185600000|2022-05-10 12:26:40|83.88|82.78|83.88|82.78|83.88|82.78|83.87|82.77|3
1652185610000|2022-05-10 12:26:50|83.87|82.77|83.8|82.7|83.88|82.78|83.8|82.7|13
1652185620000|2022-05-10 12:27:00|83.81|82.71|83.87|82.77|83.89|82.79|83.8|82.7|16
1652185630000|2022-05-10 12:27:10|83.86|82.76|83.9|82.8|83.9|82.8|83.86|82.76|8
1652185640000|2022-05-10 12:27:20|83.89|82.79|83.94|82.84|83.94|82.84|83.89|82.79|5
1652185650000|2022-05-10 12:27:30|83.93|82.83|83.99|82.89|83.99|82.89|83.93|82.83|10
1652185660000|2022-05-10 12:27:40|84|82.9|83.98|82.88|84.02|82.92|83.97|82.87|9
1652185670000|2022-05-10 12:27:50|83.99|82.89|84.01|82.91|84.03|82.93|83.99|82.89|11
1652185680000|2022-05-10 12:28:00|84|82.9|84.1|83|84.1|83|84|82.9|14
1652185690000|2022-05-10 12:28:10|84.09|82.99|84.1|83|84.12|83.02|84.06|82.96|20
1652185700000|2022-05-10 12:28:20|84.09|82.99|84.06|82.96|84.09|82.99|84.04|82.94|15
1652185710000|2022-05-10 12:28:30|84.07|82.97|84|82.9|84.07|82.97|83.98|82.88|15
1652185720000|2022-05-10 12:28:40|83.99|82.89|84|82.9|84.01|82.91|83.97|82.87|8
1652185730000|2022-05-10 12:28:50|84.01|82.91|83.98|82.88|84.01|82.91|83.97|82.87|4
1652185740000|2022-05-10 12:29:00|83.97|82.87|83.93|82.83|83.99|82.89|83.92|82.82|20
1652185750000|2022-05-10 12:29:10|83.92|82.82|83.9|82.8|83.94|82.84|83.89|82.79|11
1652185760000|2022-05-10 12:29:20|83.89|82.79|83.92|82.82|83.95|82.85|83.88|82.78|13
1652185770000|2022-05-10 12:29:30|83.93|82.83|84|82.9|84.05|82.95|83.93|82.83|19
1652185780000|2022-05-10 12:29:40|83.97|82.87|83.9|82.8|83.97|82.87|83.83|82.73|26
1652185790000|2022-05-10 12:29:50|83.89|82.79|83.87|82.77|83.9|82.8|83.85|82.75|31
1652185800000|2022-05-10 12:30:00|83.85|82.75|83.73|82.63|83.88|82.78|83.73|82.63|25
1652185810000|2022-05-10 12:30:10|83.72|82.62|83.74|82.64|83.77|82.67|83.68|82.58|19
1652185820000|2022-05-10 12:30:20|83.72|82.62|83.77|82.67|83.8|82.7|83.72|82.62|11
1652185830000|2022-05-10 12:30:30|83.75|82.65|83.74|82.64|83.75|82.65|83.71|82.61|12
1652185840000|2022-05-10 12:30:40|83.73|82.63|83.78|82.68|83.79|82.69|83.73|82.63|9
1652185850000|2022-05-10 12:30:50|83.76|82.66|83.79|82.69|83.81|82.71|83.75|82.65|15
1652185860000|2022-05-10 12:31:00|83.8|82.7|83.8|82.7|83.81|82.71|83.76|82.66|17
1652185870000|2022-05-10 12:31:10|83.81|82.71|83.8|82.7|83.83|82.73|83.8|82.7|8
1652185880000|2022-05-10 12:31:20|83.78|82.68|83.94|82.84|83.97|82.87|83.78|82.68|29
1652185890000|2022-05-10 12:31:30|83.93|82.83|83.81|82.71|83.96|82.86|83.8|82.7|23
1652185900000|2022-05-10 12:31:40|83.79|82.69|83.81|82.71|83.82|82.72|83.79|82.69|12
1652185910000|2022-05-10 12:31:50|83.82|82.72|83.81|82.71|83.82|82.72|83.8|82.7|6
1652185920000|2022-05-10 12:32:00|83.82|82.72|83.99|82.89|83.99|82.89|83.8|82.7|18
1652185930000|2022-05-10 12:32:10|83.96|82.86|83.99|82.89|84.01|82.91|83.91|82.81|18
1652185940000|2022-05-10 12:32:20|84.01|82.91|83.99|82.89|84.03|82.93|83.99|82.89|12
1652185950000|2022-05-10 12:32:30|84.01|82.91|84.02|82.92|84.02|82.92|83.99|82.89|14
1652185960000|2022-05-10 12:32:40|84|82.9|84.03|82.93|84.03|82.93|83.97|82.87|8
1652185970000|2022-05-10 12:32:50|84.06|82.96|84.03|82.93|84.08|82.98|84.01|82.91|15
1652185980000|2022-05-10 12:33:00|84.02|82.92|83.92|82.82|84.05|82.95|83.91|82.81|16
1652185990000|2022-05-10 12:33:10|83.91|82.81|83.87|82.77|83.91|82.81|83.85|82.75|20
1652186000000|2022-05-10 12:33:20|83.85|82.75|83.79|82.69|83.87|82.77|83.79|82.69|14
1652186010000|2022-05-10 12:33:30|83.8|82.7|83.81|82.71|83.81|82.71|83.77|82.67|11
1652186020000|2022-05-10 12:33:40|83.82|82.72|83.81|82.71|83.85|82.75|83.8|82.7|10
1652186030000|2022-05-10 12:33:50|83.8|82.7|83.8|82.7|83.81|82.71|83.79|82.69|7
1652186040000|2022-05-10 12:34:00|83.81|82.71|83.8|82.7|83.84|82.74|83.8|82.7|10
1652186050000|2022-05-10 12:34:10|83.81|82.71|83.79|82.69|83.81|82.71|83.78|82.68|13
1652186060000|2022-05-10 12:34:20|83.78|82.68|83.83|82.73|83.83|82.73|83.78|82.68|9
1652186070000|2022-05-10 12:34:30|83.82|82.72|83.81|82.71|83.82|82.72|83.8|82.7|5
1652186080000|2022-05-10 12:34:40|83.79|82.69|83.92|82.82|83.96|82.86|83.78|82.68|17
1652186090000|2022-05-10 12:34:50|83.93|82.83|83.9|82.8|83.93|82.83|83.89|82.79|13
1652186100000|2022-05-10 12:35:00|83.91|82.81|83.86|82.76|83.91|82.81|83.86|82.76|19
1652186110000|2022-05-10 12:35:10|83.88|82.78|83.88|82.78|83.9|82.8|83.8|82.7|25
1652186120000|2022-05-10 12:35:20|83.89|82.79|83.92|82.82|83.93|82.83|83.89|82.79|11
1652186130000|2022-05-10 12:35:30|83.91|82.81|83.91|82.81|83.92|82.82|83.89|82.79|13
1652186140000|2022-05-10 12:35:40|83.9|82.8|83.91|82.81|83.91|82.81|83.88|82.78|12
1652186150000|2022-05-10 12:35:50|83.9|82.8|83.87|82.77|83.91|82.81|83.86|82.76|14
1652186160000|2022-05-10 12:36:00|83.88|82.78|83.9|82.8|83.97|82.87|83.88|82.78|23
1652186170000|2022-05-10 12:36:10|83.89|82.79|83.85|82.75|83.91|82.81|83.85|82.75|16
1652186180000|2022-05-10 12:36:20|83.84|82.74|83.86|82.76|83.87|82.77|83.84|82.74|13
1652186190000|2022-05-10 12:36:30|83.85|82.75|83.83|82.73|83.86|82.76|83.82|82.72|13
1652186200000|2022-05-10 12:36:40|83.82|82.72|83.86|82.76|83.88|82.78|83.82|82.72|12
1652186210000|2022-05-10 12:36:50|83.85|82.75|83.89|82.79|83.89|82.79|83.84|82.74|21
1652186220000|2022-05-10 12:37:00|83.9|82.8|83.97|82.87|83.98|82.88|83.88|82.78|18
1652186230000|2022-05-10 12:37:10|83.98|82.88|84.05|82.95|84.05|82.95|83.92|82.82|17
1652186240000|2022-05-10 12:37:20|84.06|82.96|84.05|82.95|84.09|82.99|84.04|82.94|20
1652186250000|2022-05-10 12:37:30|84.04|82.94|84.19|83.09|84.2|83.1|84.03|82.93|27
1652186260000|2022-05-10 12:37:40|84.15|83.05|84.16|83.06|84.2|83.1|84.14|83.04|29
1652186270000|2022-05-10 12:37:50|84.12|83.02|84.06|82.96|84.13|83.03|84.06|82.96|17
1652186280000|2022-05-10 12:38:00|84.1|83|84.1|83|84.1|83|84.06|82.96|20
1652186290000|2022-05-10 12:38:10|84.08|82.98|84.09|82.99|84.1|83|84.06|82.96|23
1652186300000|2022-05-10 12:38:20|84.08|82.98|84.08|82.98|84.1|83|84.06|82.96|17
1652186310000|2022-05-10 12:38:30|84.07|82.97|84.08|82.98|84.08|82.98|84.07|82.97|4
1652186320000|2022-05-10 12:38:40|84.09|82.99|84.14|83.04|84.2|83.1|84.09|82.99|18
1652186330000|2022-05-10 12:38:50|84.13|83.03|84.11|83.01|84.13|83.03|84.09|82.99|12
1652186340000|2022-05-10 12:39:00|84.12|83.02|84.24|83.14|84.25|83.15|84.12|83.02|14
1652186350000|2022-05-10 12:39:10|84.23|83.13|84.27|83.17|84.28|83.18|84.21|83.11|14
1652186360000|2022-05-10 12:39:20|84.28|83.18|84.31|83.21|84.32|83.22|84.27|83.17|14
1652186370000|2022-05-10 12:39:30|84.3|83.2|84.42|83.32|84.45|83.35|84.3|83.2|19
1652186380000|2022-05-10 12:39:40|84.41|83.31|84.5|83.4|84.5|83.4|84.41|83.31|17
1652186390000|2022-05-10 12:39:50|84.51|83.41|84.51|83.41|84.57|83.47|84.5|83.4|21
1652186400000|2022-05-10 12:40:00|84.5|83.4|84.4|83.3|84.56|83.46|84.4|83.3|26
1652186410000|2022-05-10 12:40:10|84.38|83.28|84.42|83.32|84.42|83.32|84.37|83.27|26
1652186420000|2022-05-10 12:40:20|84.41|83.31|84.33|83.23|84.41|83.31|84.32|83.22|14
1652186430000|2022-05-10 12:40:30|84.32|83.22|84.36|83.26|84.36|83.26|84.28|83.18|18
1652186440000|2022-05-10 12:40:40|84.37|83.27|84.42|83.32|84.42|83.32|84.37|83.27|23
1652186450000|2022-05-10 12:40:50|84.41|83.31|84.43|83.33|84.43|83.33|84.4|83.3|9
1652186460000|2022-05-10 12:41:00|84.44|83.34|84.41|83.31|84.51|83.41|84.41|83.31|20
1652186470000|2022-05-10 12:41:10|84.4|83.3|84.44|83.34|84.46|83.36|84.4|83.3|13
1652186480000|2022-05-10 12:41:20|84.46|83.36|84.41|83.31|84.48|83.38|84.41|83.31|16
1652186490000|2022-05-10 12:41:30|84.4|83.3|84.4|83.3|84.41|83.31|84.38|83.28|24
1652186500000|2022-05-10 12:41:40|84.41|83.31|84.44|83.34|84.44|83.34|84.38|83.28|16
1652186510000|2022-05-10 12:41:50|84.43|83.33|84.42|83.32|84.44|83.34|84.42|83.32|12
1652186520000|2022-05-10 12:42:00|84.43|83.33|84.34|83.24|84.43|83.33|84.32|83.22|13
1652186530000|2022-05-10 12:42:10|84.33|83.23|84.37|83.27|84.39|83.29|84.33|83.23|10
1652186540000|2022-05-10 12:42:20|84.36|83.26|84.32|83.22|84.36|83.26|84.32|83.22|13
1652186550000|2022-05-10 12:42:30|84.35|83.25|84.41|83.31|84.42|83.32|84.35|83.25|10
1652186560000|2022-05-10 12:42:40|84.42|83.32|84.42|83.32|84.43|83.33|84.4|83.3|7
1652186570000|2022-05-10 12:42:50|84.4|83.3|84.36|83.26|84.4|83.3|84.32|83.22|18
1652186580000|2022-05-10 12:43:00|84.35|83.25|84.32|83.22|84.35|83.25|84.32|83.22|15
1652186590000|2022-05-10 12:43:10|84.31|83.21|84.53|83.43|84.53|83.43|84.31|83.21|25
1652186600000|2022-05-10 12:43:20|84.52|83.42|84.43|83.33|84.55|83.45|84.42|83.32|19
1652186610000|2022-05-10 12:43:30|84.42|83.32|84.47|83.37|84.48|83.38|84.42|83.32|16
1652186620000|2022-05-10 12:43:40|84.46|83.36|84.53|83.43|84.58|83.48|84.45|83.35|23
1652186630000|2022-05-10 12:43:50|84.51|83.41|84.5|83.4|84.53|83.43|84.44|83.34|28
1652186640000|2022-05-10 12:44:00|84.49|83.39|84.49|83.39|84.5|83.4|84.47|83.37|20
1652186650000|2022-05-10 12:44:10|84.47|83.37|84.45|83.35|84.47|83.37|84.42|83.32|9
1652186660000|2022-05-10 12:44:20|84.44|83.34|84.42|83.32|84.44|83.34|84.41|83.31|4
1652186670000|2022-05-10 12:44:30|84.41|83.31|84.41|83.31|84.42|83.32|84.4|83.3|5
1652186680000|2022-05-10 12:44:40|84.42|83.32|84.45|83.35|84.46|83.36|84.41|83.31|8
1652186690000|2022-05-10 12:44:50|84.46|83.36|84.48|83.38|84.48|83.38|84.45|83.35|8
1652186700000|2022-05-10 12:45:00|84.47|83.37|84.42|83.32|84.5|83.4|84.39|83.29|16
1652186710000|2022-05-10 12:45:10|84.41|83.31|84.36|83.26|84.42|83.32|84.32|83.22|13
1652186720000|2022-05-10 12:45:20|84.35|83.25|84.37|83.27|84.38|83.28|84.35|83.25|7
1652186730000|2022-05-10 12:45:30|84.36|83.26|84.35|83.25|84.38|83.28|84.31|83.21|17
1652186740000|2022-05-10 12:45:40|84.34|83.24|84.35|83.25|84.38|83.28|84.34|83.24|11
1652186750000|2022-05-10 12:45:50|84.36|83.26|84.29|83.19|84.36|83.26|84.29|83.19|13
1652186760000|2022-05-10 12:46:00|84.28|83.18|84.31|83.21|84.31|83.21|84.27|83.17|10
1652186770000|2022-05-10 12:46:10|84.3|83.2|84.3|83.2|84.31|83.21|84.28|83.18|19
1652186780000|2022-05-10 12:46:20|84.31|83.21|84.24|83.14|84.31|83.21|84.24|83.14|12
1652186790000|2022-05-10 12:46:30|84.23|83.13|84.2|83.1|84.23|83.13|84.19|83.09|12
1652186800000|2022-05-10 12:46:40|84.19|83.09|84.15|83.05|84.2|83.1|84.15|83.05|14
1652186810000|2022-05-10 12:46:50|84.14|83.04|84.17|83.07|84.18|83.08|84.1|83|15
1652186820000|2022-05-10 12:47:00|84.16|83.06|84.13|83.03|84.21|83.11|84.11|83.01|26
1652186830000|2022-05-10 12:47:10|84.11|83.01|84.02|82.92|84.12|83.02|84.02|82.92|25
1652186840000|2022-05-10 12:47:20|84.01|82.91|83.99|82.89|84.02|82.92|83.98|82.88|16
1652186850000|2022-05-10 12:47:30|83.98|82.88|84.1|83|84.1|83|83.98|82.88|20
1652186860000|2022-05-10 12:47:40|84.08|82.98|84.04|82.94|84.1|83|84.04|82.94|17
1652186870000|2022-05-10 12:47:50|84.01|82.91|84.06|82.96|84.1|83|84.01|82.91|17
1652186880000|2022-05-10 12:48:00|84.07|82.97|84.08|82.98|84.08|82.98|84.07|82.97|2
1652186890000|2022-05-10 12:48:10|84.07|82.97|83.97|82.87|84.07|82.97|83.97|82.87|15
1652186900000|2022-05-10 12:48:20|83.99|82.89|83.99|82.89|84|82.9|83.9|82.8|18
1652186910000|2022-05-10 12:48:30|83.98|82.88|83.97|82.87|84|82.9|83.96|82.86|9
1652186920000|2022-05-10 12:48:40|83.98|82.88|84.01|82.91|84.05|82.95|83.96|82.86|15
1652186930000|2022-05-10 12:48:50|83.99|82.89|83.98|82.88|84|82.9|83.96|82.86|11
1652186940000|2022-05-10 12:49:00|84|82.9|84.02|82.92|84.1|83|84|82.9|23
1652186950000|2022-05-10 12:49:10|84.01|82.91|84.03|82.93|84.05|82.95|84.01|82.91|18
1652186960000|2022-05-10 12:49:20|84.02|82.92|84.06|82.96|84.06|82.96|84|82.9|17
1652186970000|2022-05-10 12:49:30|84.05|82.95|84.05|82.95|84.06|82.96|84.04|82.94|5
1652186980000|2022-05-10 12:49:40|84.06|82.96|84.08|82.98|84.08|82.98|84.06|82.96|5
1652186990000|2022-05-10 12:49:50|84.07|82.97|84.03|82.93|84.1|83|84.03|82.93|11
1652187000000|2022-05-10 12:50:00|84.04|82.94|84.02|82.92|84.06|82.96|84.01|82.91|13
1652187010000|2022-05-10 12:50:10|84.01|82.91|83.98|82.88|84.01|82.91|83.96|82.86|10
1652187020000|2022-05-10 12:50:20|83.97|82.87|83.98|82.88|84|82.9|83.96|82.86|14
1652187030000|2022-05-10 12:50:30|83.97|82.87|84.03|82.93|84.06|82.96|83.97|82.87|18
1652187040000|2022-05-10 12:50:40|84.02|82.92|83.99|82.89|84.03|82.93|83.99|82.89|16
1652187050000|2022-05-10 12:50:50|83.96|82.86|83.91|82.81|83.96|82.86|83.89|82.79|23
1652187060000|2022-05-10 12:51:00|83.9|82.8|83.9|82.8|83.92|82.82|83.89|82.79|11
1652187070000|2022-05-10 12:51:10|83.88|82.78|83.97|82.87|83.98|82.88|83.86|82.76|25
1652187080000|2022-05-10 12:51:20|83.98|82.88|84.08|82.98|84.1|83|83.98|82.88|23
1652187090000|2022-05-10 12:51:30|84.1|83|84.07|82.97|84.11|83.01|84.03|82.93|20
1652187100000|2022-05-10 12:51:40|84.06|82.96|84.07|82.97|84.1|83|84.05|82.95|15
1652187110000|2022-05-10 12:51:50|84.08|82.98|84.03|82.93|84.09|82.99|84.01|82.91|21
1652187120000|2022-05-10 12:52:00|84.02|82.92|84.07|82.97|84.09|82.99|84.02|82.92|15
1652187130000|2022-05-10 12:52:10|84.06|82.96|84.14|83.04|84.17|83.07|84.06|82.96|9
1652187140000|2022-05-10 12:52:20|84.16|83.06|84.17|83.07|84.19|83.09|84.14|83.04|18
1652187150000|2022-05-10 12:52:30|84.18|83.08|84.22|83.12|84.23|83.13|84.18|83.08|11
1652187160000|2022-05-10 12:52:40|84.23|83.13|84.3|83.2|84.3|83.2|84.23|83.13|15
1652187170000|2022-05-10 12:52:50|84.36|83.26|84.33|83.23|84.38|83.28|84.32|83.22|21
1652187180000|2022-05-10 12:53:00|84.32|83.22|84.4|83.3|84.4|83.3|84.32|83.22|22
1652187190000|2022-05-10 12:53:10|84.41|83.31|84.46|83.36|84.49|83.39|84.41|83.31|25
1652187200000|2022-05-10 12:53:20|84.47|83.37|84.51|83.41|84.51|83.41|84.47|83.37|15
1652187210000|2022-05-10 12:53:30|84.5|83.4|84.49|83.39|84.51|83.41|84.49|83.39|23
1652187220000|2022-05-10 12:53:40|84.5|83.4|84.65|83.55|84.65|83.55|84.49|83.39|17
1652187230000|2022-05-10 12:53:50|84.64|83.54|84.73|83.63|84.74|83.64|84.63|83.53|22
1652187240000|2022-05-10 12:54:00|84.72|83.62|84.89|83.79|84.89|83.79|84.7|83.6|17
1652187250000|2022-05-10 12:54:10|84.88|83.78|84.88|83.78|84.99|83.89|84.87|83.77|25
1652187260000|2022-05-10 12:54:20|84.89|83.79|84.91|83.81|84.96|83.86|84.87|83.77|22
1652187270000|2022-05-10 12:54:30|84.9|83.8|84.9|83.8|84.91|83.81|84.89|83.79|19
1652187280000|2022-05-10 12:54:40|84.88|83.78|84.85|83.75|84.91|83.81|84.83|83.73|23
1652187290000|2022-05-10 12:54:50|84.84|83.74|84.92|83.82|84.98|83.88|84.83|83.73|29
1652187300000|2022-05-10 12:55:00|84.93|83.83|84.84|83.74|84.93|83.83|84.82|83.72|14
1652187310000|2022-05-10 12:55:10|84.82|83.72|84.85|83.75|84.85|83.75|84.81|83.71|14
1652187320000|2022-05-10 12:55:20|84.88|83.78|84.76|83.66|84.88|83.78|84.75|83.65|32
1652187330000|2022-05-10 12:55:30|84.75|83.65|84.63|83.53|84.75|83.65|84.63|83.53|19
1652187340000|2022-05-10 12:55:40|84.61|83.51|84.56|83.46|84.62|83.52|84.51|83.41|21
1652187350000|2022-05-10 12:55:50|84.57|83.47|84.53|83.43|84.61|83.51|84.53|83.43|16
1652187360000|2022-05-10 12:56:00|84.54|83.44|84.56|83.46|84.56|83.46|84.51|83.41|9
1652187370000|2022-05-10 12:56:10|84.58|83.48|84.66|83.56|84.67|83.57|84.57|83.47|29
1652187380000|2022-05-10 12:56:20|84.67|83.57|84.72|83.62|84.73|83.63|84.67|83.57|13
1652187390000|2022-05-10 12:56:30|84.7|83.6|84.7|83.6|84.71|83.61|84.67|83.57|16
1652187400000|2022-05-10 12:56:40|84.69|83.59|84.7|83.6|84.71|83.61|84.68|83.58|10
1652187410000|2022-05-10 12:56:50|84.71|83.61|84.65|83.55|84.71|83.61|84.63|83.53|12
1652187420000|2022-05-10 12:57:00|84.64|83.54|84.77|83.67|84.77|83.67|84.63|83.53|19
1652187430000|2022-05-10 12:57:10|84.75|83.65|84.83|83.73|84.91|83.81|84.75|83.65|26
1652187440000|2022-05-10 12:57:20|84.87|83.77|84.89|83.79|84.93|83.83|84.84|83.74|20
1652187450000|2022-05-10 12:57:30|84.91|83.81|84.89|83.79|84.92|83.82|84.89|83.79|13
1652187460000|2022-05-10 12:57:40|84.86|83.76|84.87|83.77|84.88|83.78|84.86|83.76|13
1652187470000|2022-05-10 12:57:50|84.88|83.78|84.97|83.87|84.97|83.87|84.85|83.75|21
1652187480000|2022-05-10 12:58:00|84.95|83.85|85.01|83.91|85.01|83.91|84.94|83.84|11
1652187490000|2022-05-10 12:58:10|85.02|83.92|84.95|83.85|85.03|83.93|84.92|83.82|15
1652187500000|2022-05-10 12:58:20|84.92|83.82|84.94|83.84|84.98|83.88|84.92|83.82|10
1652187510000|2022-05-10 12:58:30|84.98|83.88|84.94|83.84|84.98|83.88|84.91|83.81|17
1652187520000|2022-05-10 12:58:40|84.95|83.85|85|83.9|85|83.9|84.93|83.83|18
1652187530000|2022-05-10 12:58:50|85.01|83.91|85.02|83.92|85.02|83.92|85|83.9|6
1652187540000|2022-05-10 12:59:00|85|83.9|85.1|84|85.1|84|85|83.9|13
1652187550000|2022-05-10 12:59:10|85.09|83.99|84.9|83.8|85.09|83.99|84.9|83.8|21
1652187560000|2022-05-10 12:59:20|84.92|83.82|84.77|83.67|84.92|83.82|84.76|83.66|22
1652187570000|2022-05-10 12:59:30|84.75|83.65|84.76|83.66|84.86|83.76|84.75|83.65|32
1652187580000|2022-05-10 12:59:40|84.75|83.65|84.8|83.7|84.82|83.72|84.74|83.64|28
1652187590000|2022-05-10 12:59:50|84.81|83.71|84.89|83.79|84.89|83.79|84.78|83.68|16
1652187600000|2022-05-10 13:00:00|84.88|83.78|84.87|83.77|84.94|83.84|84.87|83.77|21
1652187610000|2022-05-10 13:00:10|84.92|83.82|84.83|83.73|84.92|83.82|84.76|83.66|25
1652187620000|2022-05-10 13:00:20|84.82|83.72|84.91|83.81|84.91|83.81|84.81|83.71|21
1652187630000|2022-05-10 13:00:30|84.93|83.83|85.02|83.92|85.07|83.97|84.91|83.81|24
1652187640000|2022-05-10 13:00:40|85.05|83.95|85|83.9|85.09|83.99|85|83.9|21
1652187650000|2022-05-10 13:00:50|85.01|83.91|85.03|83.93|85.05|83.95|84.96|83.86|23
1652187660000|2022-05-10 13:01:00|85.04|83.94|84.96|83.86|85.04|83.94|84.93|83.83|20
1652187670000|2022-05-10 13:01:10|84.98|83.88|85|83.9|85.02|83.92|84.9|83.8|21
1652187680000|2022-05-10 13:01:20|85.01|83.91|85.06|83.96|85.1|84|85|83.9|23
1652187690000|2022-05-10 13:01:30|85.08|83.98|85.04|83.94|85.1|84|85.02|83.92|17
1652187700000|2022-05-10 13:01:40|85.05|83.95|85.02|83.92|85.09|83.99|85.02|83.92|22
1652187710000|2022-05-10 13:01:50|85.04|83.94|85.13|84.03|85.13|84.03|85.02|83.92|22
1652187720000|2022-05-10 13:02:00|85.12|84.02|85.12|84.02|85.13|84.03|85.11|84.01|9
1652187730000|2022-05-10 13:02:10|85.11|84.01|85.12|84.02|85.17|84.07|85.11|84.01|14
1652187740000|2022-05-10 13:02:20|85.13|84.03|85.13|84.03|85.13|84.03|85.12|84.02|3
1652187750000|2022-05-10 13:02:30|85.12|84.02|85.19|84.09|85.19|84.09|85.11|84.01|12
1652187760000|2022-05-10 13:02:40|85.2|84.1|85.12|84.02|85.22|84.12|85.11|84.01|19
1652187770000|2022-05-10 13:02:50|85.11|84.01|85.14|84.04|85.15|84.05|85.11|84.01|17
1652187780000|2022-05-10 13:03:00|85.15|84.05|85.18|84.08|85.19|84.09|85.14|84.04|14
1652187790000|2022-05-10 13:03:10|85.19|84.09|85.19|84.09|85.22|84.12|85.14|84.04|16
1652187800000|2022-05-10 13:03:20|85.2|84.1|85.36|84.26|85.36|84.26|85.2|84.1|11
1652187810000|2022-05-10 13:03:30|85.35|84.25|85.47|84.37|85.47|84.37|85.35|84.25|22
1652187820000|2022-05-10 13:03:40|85.46|84.36|85.45|84.35|85.49|84.39|85.44|84.34|15
1652187830000|2022-05-10 13:03:50|85.46|84.36|85.46|84.36|85.48|84.38|85.43|84.33|13
1652187840000|2022-05-10 13:04:00|85.47|84.37|85.51|84.41|85.54|84.44|85.46|84.36|21
1652187850000|2022-05-10 13:04:10|85.52|84.42|85.45|84.35|85.52|84.42|85.44|84.34|15
1652187860000|2022-05-10 13:04:20|85.44|84.34|85.44|84.34|85.46|84.36|85.43|84.33|17
1652187870000|2022-05-10 13:04:30|85.46|84.36|85.53|84.43|85.53|84.43|85.45|84.35|14
1652187880000|2022-05-10 13:04:40|85.54|84.44|85.56|84.46|85.57|84.47|85.53|84.43|12
1652187890000|2022-05-10 13:04:50|85.55|84.45|85.46|84.36|85.55|84.45|85.44|84.34|11
1652187900000|2022-05-10 13:05:00|85.45|84.35|85.37|84.27|85.47|84.37|85.36|84.26|18
1652187910000|2022-05-10 13:05:10|85.36|84.26|85.25|84.15|85.36|84.26|85.24|84.14|22
1652187920000|2022-05-10 13:05:20|85.26|84.16|85.22|84.12|85.26|84.16|85.13|84.03|28
1652187930000|2022-05-10 13:05:30|85.23|84.13|85.25|84.15|85.26|84.16|85.21|84.11|20
1652187940000|2022-05-10 13:05:40|85.24|84.14|85.23|84.13|85.26|84.16|85.21|84.11|23
1652187950000|2022-05-10 13:05:50|85.24|84.14|85.26|84.16|85.27|84.17|85.23|84.13|13
1652187960000|2022-05-10 13:06:00|85.22|84.12|85.24|84.14|85.26|84.16|85.21|84.11|17
1652187970000|2022-05-10 13:06:10|85.23|84.13|85.15|84.05|85.23|84.13|85.12|84.02|24
1652187980000|2022-05-10 13:06:20|85.16|84.06|85.07|83.97|85.21|84.11|85.04|83.94|25
1652187990000|2022-05-10 13:06:30|85.04|83.94|84.97|83.87|85.05|83.95|84.93|83.83|22
1652188000000|2022-05-10 13:06:40|84.96|83.86|85|83.9|85.01|83.91|84.96|83.86|17
1652188010000|2022-05-10 13:06:50|85.01|83.91|85.01|83.91|85.03|83.93|85|83.9|8
1652188020000|2022-05-10 13:07:00|85.02|83.92|85.07|83.97|85.09|83.99|84.99|83.89|14
1652188030000|2022-05-10 13:07:10|85.06|83.96|85.07|83.97|85.1|84|85.06|83.96|18
1652188040000|2022-05-10 13:07:20|85.08|83.98|85.02|83.92|85.09|83.99|85.01|83.91|24
1652188050000|2022-05-10 13:07:30|85.01|83.91|85.03|83.93|85.03|83.93|84.97|83.87|20
1652188060000|2022-05-10 13:07:40|85.04|83.94|85.1|84|85.1|84|85.02|83.92|14
1652188070000|2022-05-10 13:07:50|85.11|84.01|85.15|84.05|85.18|84.08|85.11|84.01|26
1652188080000|2022-05-10 13:08:00|85.17|84.07|85.17|84.07|85.18|84.08|85.14|84.04|20
1652188090000|2022-05-10 13:08:10|85.15|84.05|85.15|84.05|85.16|84.06|85.11|84.01|20
1652188100000|2022-05-10 13:08:20|85.14|84.04|85.15|84.05|85.16|84.06|85.13|84.03|12
1652188110000|2022-05-10 13:08:30|85.14|84.04|85.13|84.03|85.17|84.07|85.12|84.02|15
1652188120000|2022-05-10 13:08:40|85.12|84.02|85.02|83.92|85.16|84.06|85.02|83.92|20
1652188130000|2022-05-10 13:08:50|85.04|83.94|85.1|84|85.1|84|85|83.9|17
1652188140000|2022-05-10 13:09:00|85.09|83.99|85.01|83.91|85.1|84|85.01|83.91|18
1652188150000|2022-05-10 13:09:10|85.02|83.92|85.09|83.99|85.09|83.99|85.02|83.92|15
1652188160000|2022-05-10 13:09:20|85.07|83.97|85.09|83.99|85.1|84|85.07|83.97|6
1652188170000|2022-05-10 13:09:30|85.1|84|85.1|84|85.1|84|85.08|83.98|12
1652188180000|2022-05-10 13:09:40|85.13|84.03|85.1|84|85.13|84.03|85.09|83.99|13
1652188190000|2022-05-10 13:09:50|85.09|83.99|85.1|84|85.11|84.01|85.09|83.99|9
1652188200000|2022-05-10 13:10:00|85.11|84.01|85.1|84|85.12|84.02|85.1|84|7
1652188210000|2022-05-10 13:10:10|85.11|84.01|85.1|84|85.11|84.01|85.09|83.99|6
1652188220000|2022-05-10 13:10:20|85.09|83.99|85.09|83.99|85.1|84|85.09|83.99|9
1652188230000|2022-05-10 13:10:30|85.1|84|85.11|84.01|85.11|84.01|85.09|83.99|4
1652188240000|2022-05-10 13:10:40|85.1|84|85.18|84.08|85.18|84.08|85.1|84|6
1652188250000|2022-05-10 13:10:50|85.19|84.09|85.22|84.12|85.22|84.12|85.19|84.09|11
1652188260000|2022-05-10 13:11:00|85.23|84.13|85.15|84.05|85.25|84.15|85.14|84.04|17
1652188270000|2022-05-10 13:11:10|85.16|84.06|85.12|84.02|85.16|84.06|85.12|84.02|8
1652188280000|2022-05-10 13:11:20|85.1|84|85.1|84|85.1|84|85.09|83.99|3
1652188290000|2022-05-10 13:11:30|85.11|84.01|85.12|84.02|85.12|84.02|85.07|83.97|18
1652188300000|2022-05-10 13:11:40|85.11|84.01|85.11|84.01|85.12|84.02|85.11|84.01|9
1652188310000|2022-05-10 13:11:50|85.1|84|85.11|84.01|85.12|84.02|85.1|84|5
1652188320000|2022-05-10 13:12:00|85.1|84|85.13|84.03|85.14|84.04|85.1|84|10
1652188330000|2022-05-10 13:12:10|85.12|84.02|85.25|84.15|85.25|84.15|85.12|84.02|18
1652188340000|2022-05-10 13:12:20|85.26|84.16|85.22|84.12|85.27|84.17|85.22|84.12|15
1652188350000|2022-05-10 13:12:30|85.23|84.13|85.26|84.16|85.26|84.16|85.23|84.13|8
1652188360000|2022-05-10 13:12:40|85.27|84.17|85.33|84.23|85.33|84.23|85.27|84.17|9
1652188370000|2022-05-10 13:12:50|85.32|84.22|85.37|84.27|85.41|84.31|85.32|84.22|25
1652188380000|2022-05-10 13:13:00|85.36|84.26|85.36|84.26|85.42|84.32|85.36|84.26|16
1652188390000|2022-05-10 13:13:10|85.37|84.27|85.4|84.3|85.4|84.3|85.36|84.26|9
1652188400000|2022-05-10 13:13:20|85.38|84.28|85.37|84.27|85.4|84.3|85.35|84.25|13
1652188410000|2022-05-10 13:13:30|85.36|84.26|85.36|84.26|85.37|84.27|85.35|84.25|8
1652188420000|2022-05-10 13:13:40|85.37|84.27|85.37|84.27|85.37|84.27|85.36|84.26|3
1652188430000|2022-05-10 13:13:50|85.36|84.26|85.34|84.24|85.37|84.27|85.34|84.24|9
1652188440000|2022-05-10 13:14:00|85.35|84.25|85.29|84.19|85.35|84.25|85.29|84.19|14
1652188450000|2022-05-10 13:14:10|85.28|84.18|85.22|84.12|85.28|84.18|85.22|84.12|13
1652188460000|2022-05-10 13:14:20|85.23|84.13|85.22|84.12|85.23|84.13|85.22|84.12|4
1652188470000|2022-05-10 13:14:30|85.21|84.11|85.16|84.06|85.21|84.11|85.14|84.04|13
1652188480000|2022-05-10 13:14:40|85.15|84.05|85.15|84.05|85.15|84.05|85.14|84.04|5
1652188490000|2022-05-10 13:14:50|85.16|84.06|85.16|84.06|85.21|84.11|85.16|84.06|14
1652188500000|2022-05-10 13:15:00|85.17|84.07|85.15|84.05|85.17|84.07|85.15|84.05|13
1652188510000|2022-05-10 13:15:10|85.16|84.06|85.18|84.08|85.21|84.11|85.16|84.06|18
1652188520000|2022-05-10 13:15:20|85.19|84.09|85.16|84.06|85.19|84.09|85.15|84.05|8
1652188530000|2022-05-10 13:15:30|85.17|84.07|85.19|84.09|85.21|84.11|85.17|84.07|9
1652188540000|2022-05-10 13:15:40|85.21|84.11|85.2|84.1|85.21|84.11|85.2|84.1|4
1652188550000|2022-05-10 13:15:50|85.21|84.11|85.17|84.07|85.21|84.11|85.16|84.06|11
1652188560000|2022-05-10 13:16:00|85.16|84.06|85.1|84|85.16|84.06|85.1|84|15
1652188570000|2022-05-10 13:16:10|85.12|84.02|85.06|83.96|85.13|84.03|85.05|83.95|19
1652188580000|2022-05-10 13:16:20|85.05|83.95|85.02|83.92|85.07|83.97|85.01|83.91|13
1652188590000|2022-05-10 13:16:30|85.01|83.91|85|83.9|85.02|83.92|84.99|83.89|11
1652188600000|2022-05-10 13:16:40|84.99|83.89|84.83|83.73|85.02|83.92|84.82|83.72|29
1652188610000|2022-05-10 13:16:50|84.85|83.75|84.86|83.76|84.86|83.76|84.8|83.7|21
1652188620000|2022-05-10 13:17:00|84.85|83.75|84.82|83.72|84.87|83.77|84.82|83.72|20
1652188630000|2022-05-10 13:17:10|84.83|83.73|84.82|83.72|84.86|83.76|84.8|83.7|16
1652188640000|2022-05-10 13:17:20|84.81|83.71|84.68|83.58|84.82|83.72|84.68|83.58|22
1652188650000|2022-05-10 13:17:30|84.7|83.6|84.57|83.47|84.7|83.6|84.52|83.42|26
1652188660000|2022-05-10 13:17:40|84.58|83.48|84.6|83.5|84.65|83.55|84.58|83.48|23
1652188670000|2022-05-10 13:17:50|84.61|83.51|84.53|83.43|84.61|83.51|84.53|83.43|23
1652188680000|2022-05-10 13:18:00|84.54|83.44|84.36|83.26|84.55|83.45|84.36|83.26|25
1652188690000|2022-05-10 13:18:10|84.35|83.25|84.34|83.24|84.39|83.29|84.31|83.21|29
1652188700000|2022-05-10 13:18:20|84.35|83.25|84.31|83.21|84.36|83.26|84.3|83.2|16
1652188710000|2022-05-10 13:18:30|84.32|83.22|84.27|83.17|84.33|83.23|84.26|83.16|19
1652188720000|2022-05-10 13:18:40|84.26|83.16|84.38|83.28|84.39|83.29|84.25|83.15|21
1652188730000|2022-05-10 13:18:50|84.35|83.25|84.29|83.19|84.35|83.25|84.28|83.18|11
1652188740000|2022-05-10 13:19:00|84.3|83.2|84.4|83.3|84.41|83.31|84.29|83.19|21
1652188750000|2022-05-10 13:19:10|84.41|83.31|84.41|83.31|84.44|83.34|84.4|83.3|13
1652188760000|2022-05-10 13:19:20|84.42|83.32|84.43|83.33|84.5|83.4|84.42|83.32|20
1652188770000|2022-05-10 13:19:30|84.41|83.31|84.43|83.33|84.45|83.35|84.41|83.31|14
1652188780000|2022-05-10 13:19:40|84.44|83.34|84.34|83.24|84.47|83.37|84.34|83.24|9
1652188790000|2022-05-10 13:19:50|84.37|83.27|84.38|83.28|84.38|83.28|84.3|83.2|24
1652188800000|2022-05-10 13:20:00|84.37|83.27|84.33|83.23|84.38|83.28|84.32|83.22|13
1652188810000|2022-05-10 13:20:10|84.32|83.22|84.35|83.25|84.36|83.26|84.32|83.22|13
1652188820000|2022-05-10 13:20:20|84.36|83.26|84.48|83.38|84.52|83.42|84.35|83.25|17
1652188830000|2022-05-10 13:20:30|84.47|83.37|84.53|83.43|84.54|83.44|84.42|83.32|20
1652188840000|2022-05-10 13:20:40|84.55|83.45|84.54|83.44|84.55|83.45|84.51|83.41|18
1652188850000|2022-05-10 13:20:50|84.55|83.45|84.55|83.45|84.56|83.46|84.51|83.41|11
1652188860000|2022-05-10 13:21:00|84.48|83.38|84.44|83.34|84.53|83.43|84.43|83.33|17
1652188870000|2022-05-10 13:21:10|84.45|83.35|84.53|83.43|84.53|83.43|84.42|83.32|15
1652188880000|2022-05-10 13:21:20|84.54|83.44|84.54|83.44|84.55|83.45|84.53|83.43|12
1652188890000|2022-05-10 13:21:30|84.53|83.43|84.55|83.45|84.55|83.45|84.53|83.43|3
1652188900000|2022-05-10 13:21:40|84.54|83.44|84.54|83.44|84.55|83.45|84.51|83.41|16
1652188910000|2022-05-10 13:21:50|84.53|83.43|84.55|83.45|84.55|83.45|84.52|83.42|9
1652188920000|2022-05-10 13:22:00|84.53|83.43|84.55|83.45|84.55|83.45|84.53|83.43|7
1652188930000|2022-05-10 13:22:10|84.53|83.43|84.55|83.45|84.55|83.45|84.53|83.43|2
1652188950000|2022-05-10 13:22:30|84.54|83.44|84.54|83.44|84.55|83.45|84.54|83.44|3
1652188960000|2022-05-10 13:22:40|84.55|83.45|84.5|83.4|84.56|83.46|84.47|83.37|20
1652188970000|2022-05-10 13:22:50|84.47|83.37|84.47|83.37|84.47|83.37|84.44|83.34|3
1652188980000|2022-05-10 13:23:00|84.49|83.39|84.48|83.38|84.5|83.4|84.46|83.36|21
1652188990000|2022-05-10 13:23:10|84.46|83.36|84.37|83.27|84.48|83.38|84.37|83.27|18
1652189000000|2022-05-10 13:23:20|84.36|83.26|84.43|83.33|84.49|83.39|84.36|83.26|25
1652189010000|2022-05-10 13:23:30|84.4|83.3|84.47|83.37|84.48|83.38|84.37|83.27|18
1652189020000|2022-05-10 13:23:40|84.48|83.38|84.44|83.34|84.48|83.38|84.44|83.34|15
1652189030000|2022-05-10 13:23:50|84.45|83.35|84.41|83.31|84.48|83.38|84.39|83.29|20
1652189040000|2022-05-10 13:24:00|84.39|83.29|84.47|83.37|84.47|83.37|84.36|83.26|15
1652189050000|2022-05-10 13:24:10|84.45|83.35|84.47|83.37|84.48|83.38|84.45|83.35|6
1652189060000|2022-05-10 13:24:20|84.48|83.38|84.5|83.4|84.5|83.4|84.45|83.35|15
1652189070000|2022-05-10 13:24:30|84.51|83.41|84.54|83.44|84.56|83.46|84.51|83.41|10
1652189080000|2022-05-10 13:24:40|84.55|83.45|84.42|83.32|84.55|83.45|84.42|83.32|21
1652189090000|2022-05-10 13:24:50|84.45|83.35|84.47|83.37|84.48|83.38|84.42|83.32|12
1652189100000|2022-05-10 13:25:00|84.46|83.36|84.46|83.36|84.48|83.38|84.44|83.34|18
1652189110000|2022-05-10 13:25:10|84.45|83.35|84.44|83.34|84.49|83.39|84.44|83.34|11
1652189120000|2022-05-10 13:25:20|84.47|83.37|84.54|83.44|84.55|83.45|84.44|83.34|27
1652189130000|2022-05-10 13:25:30|84.55|83.45|84.59|83.49|84.59|83.49|84.54|83.44|9
1652189140000|2022-05-10 13:25:40|84.6|83.5|84.61|83.51|84.62|83.52|84.59|83.49|12
1652189150000|2022-05-10 13:25:50|84.63|83.53|84.63|83.53|84.65|83.55|84.61|83.51|12
1652189160000|2022-05-10 13:26:00|84.64|83.54|84.63|83.53|84.64|83.54|84.62|83.52|5
1652189170000|2022-05-10 13:26:10|84.64|83.54|84.52|83.42|84.65|83.55|84.5|83.4|17
1652189180000|2022-05-10 13:26:20|84.54|83.44|84.55|83.45|84.55|83.45|84.53|83.43|18
1652189190000|2022-05-10 13:26:30|84.54|83.44|84.56|83.46|84.56|83.46|84.51|83.41|16
1652189200000|2022-05-10 13:26:40|84.57|83.47|84.63|83.53|84.63|83.53|84.56|83.46|16
1652189210000|2022-05-10 13:26:50|84.6|83.5|84.62|83.52|84.62|83.52|84.6|83.5|11
1652189220000|2022-05-10 13:27:00|84.61|83.51|84.53|83.43|84.61|83.51|84.53|83.43|12
1652189230000|2022-05-10 13:27:10|84.54|83.44|84.53|83.43|84.56|83.46|84.52|83.42|16
1652189240000|2022-05-10 13:27:20|84.54|83.44|84.54|83.44|84.55|83.45|84.53|83.43|13
1652189250000|2022-05-10 13:27:30|84.55|83.45|84.55|83.45|84.55|83.45|84.54|83.44|3
1652189260000|2022-05-10 13:27:40|84.56|83.46|84.66|83.56|84.66|83.56|84.56|83.46|10
1652189270000|2022-05-10 13:27:50|84.64|83.54|84.7|83.6|84.73|83.63|84.64|83.54|12
1652189280000|2022-05-10 13:28:00|84.71|83.61|84.71|83.61|84.75|83.65|84.69|83.59|15
1652189290000|2022-05-10 13:28:10|84.7|83.6|84.64|83.54|84.71|83.61|84.61|83.51|12
1652189300000|2022-05-10 13:28:20|84.62|83.52|84.61|83.51|84.64|83.54|84.6|83.5|17
1652189310000|2022-05-10 13:28:30|84.6|83.5|84.6|83.5|84.61|83.51|84.6|83.5|7
1652189320000|2022-05-10 13:28:40|84.61|83.51|84.69|83.59|84.7|83.6|84.61|83.51|17
1652189330000|2022-05-10 13:28:50|84.68|83.58|84.73|83.63|84.73|83.63|84.68|83.58|13
1652189340000|2022-05-10 13:29:00|84.74|83.64|84.72|83.62|84.74|83.64|84.7|83.6|12
1652189350000|2022-05-10 13:29:10|84.71|83.61|84.72|83.62|84.76|83.66|84.71|83.61|19
1652189360000|2022-05-10 13:29:20|84.73|83.63|84.72|83.62|84.74|83.64|84.71|83.61|21
1652189370000|2022-05-10 13:29:30|84.73|83.63|84.72|83.62|84.73|83.63|84.71|83.61|12
1652189380000|2022-05-10 13:29:40|84.73|83.63|84.66|83.56|84.73|83.63|84.62|83.52|18
1652189390000|2022-05-10 13:29:50|84.65|83.55|84.72|83.62|84.73|83.63|84.65|83.55|18
1652189400000|2022-05-10 13:30:00|84.73|83.63|84.75|83.65|84.79|83.69|84.73|83.63|17
1652189410000|2022-05-10 13:30:10|84.78|83.68|84.99|83.89|84.99|83.89|84.78|83.68|23
1652189420000|2022-05-10 13:30:20|85.01|83.91|85.1|84|85.11|84.01|84.98|83.88|24
1652189430000|2022-05-10 13:30:30|85.15|84.05|85.17|84.07|85.2|84.1|85.12|84.02|25
1652189440000|2022-05-10 13:30:40|85.19|84.09|85.24|84.14|85.32|84.22|85.19|84.09|29
1652189450000|2022-05-10 13:30:50|85.25|84.15|85.24|84.14|85.3|84.2|85.22|84.12|26
1652189460000|2022-05-10 13:31:00|85.22|84.12|85.21|84.11|85.26|84.16|85.2|84.1|29
1652189470000|2022-05-10 13:31:10|85.22|84.12|85.15|84.05|85.22|84.12|85.13|84.03|15
1652189480000|2022-05-10 13:31:20|85.17|84.07|85.14|84.04|85.19|84.09|85.13|84.03|21
1652189490000|2022-05-10 13:31:30|85.13|84.03|85.06|83.96|85.14|84.04|85.06|83.96|26
1652189500000|2022-05-10 13:31:40|85.07|83.97|85.14|84.04|85.14|84.04|85.03|83.93|18
1652189510000|2022-05-10 13:31:50|85.12|84.02|85.06|83.96|85.15|84.05|85.05|83.95|20
1652189520000|2022-05-10 13:32:00|85.05|83.95|85.06|83.96|85.15|84.05|85.05|83.95|27
1652189530000|2022-05-10 13:32:10|85.07|83.97|85.14|84.04|85.15|84.05|85.02|83.92|29
1652189540000|2022-05-10 13:32:20|85.15|84.05|85.13|84.03|85.17|84.07|85.11|84.01|20
1652189550000|2022-05-10 13:32:30|85.12|84.02|85.03|83.93|85.13|84.03|85.01|83.91|28
1652189560000|2022-05-10 13:32:40|85.02|83.92|84.93|83.83|85.03|83.93|84.93|83.83|22
1652189570000|2022-05-10 13:32:50|84.91|83.81|84.83|83.73|84.93|83.83|84.83|83.73|20
1652189580000|2022-05-10 13:33:00|84.81|83.71|84.89|83.79|84.92|83.82|84.8|83.7|21
1652189590000|2022-05-10 13:33:10|84.9|83.8|84.86|83.76|84.92|83.82|84.84|83.74|20
1652189600000|2022-05-10 13:33:20|84.84|83.74|84.87|83.77|84.89|83.79|84.83|83.73|22
1652189610000|2022-05-10 13:33:30|84.86|83.76|84.72|83.62|84.87|83.77|84.71|83.61|22
1652189620000|2022-05-10 13:33:40|84.71|83.61|84.5|83.4|84.73|83.63|84.5|83.4|24
1652189630000|2022-05-10 13:33:50|84.48|83.38|84.39|83.29|84.48|83.38|84.34|83.24|26
1652189640000|2022-05-10 13:34:00|84.33|83.23|84.31|83.21|84.4|83.3|84.29|83.19|23
1652189650000|2022-05-10 13:34:10|84.29|83.19|84.35|83.25|84.36|83.26|84.23|83.13|26
1652189660000|2022-05-10 13:34:20|84.32|83.22|84.2|83.1|84.34|83.24|84.2|83.1|32
1652189670000|2022-05-10 13:34:30|84.19|83.09|84.26|83.16|84.26|83.16|84.08|82.98|27
1652189680000|2022-05-10 13:34:40|84.24|83.14|84.13|83.03|84.27|83.17|84.12|83.02|30
1652189690000|2022-05-10 13:34:50|84.11|83.01|84|82.9|84.18|83.08|83.99|82.89|35
1652189700000|2022-05-10 13:35:00|83.93|82.83|83.84|82.74|83.98|82.88|83.74|82.64|33
1652189710000|2022-05-10 13:35:10|83.81|82.71|83.8|82.7|83.89|82.79|83.8|82.7|30
1652189720000|2022-05-10 13:35:20|83.79|82.69|83.57|82.47|83.81|82.71|83.57|82.47|30
1652189730000|2022-05-10 13:35:30|83.55|82.45|83.52|82.42|83.58|82.48|83.44|82.34|31
1652189740000|2022-05-10 13:35:40|83.51|82.41|83.43|82.33|83.53|82.43|83.41|82.31|23
1652189750000|2022-05-10 13:35:50|83.42|82.32|83.65|82.55|83.65|82.55|83.41|82.31|22
1652189760000|2022-05-10 13:36:00|83.63|82.53|83.53|82.43|83.66|82.56|83.42|82.32|30
1652189770000|2022-05-10 13:36:10|83.52|82.42|83.47|82.37|83.52|82.42|83.41|82.31|22
1652189780000|2022-05-10 13:36:20|83.46|82.36|83.46|82.36|83.52|82.42|83.37|82.27|29
1652189790000|2022-05-10 13:36:30|83.51|82.41|83.67|82.57|83.67|82.57|83.5|82.4|21
1652189800000|2022-05-10 13:36:40|83.62|82.52|83.69|82.59|83.69|82.59|83.58|82.48|28
1652189810000|2022-05-10 13:36:50|83.7|82.6|83.82|82.72|83.82|82.72|83.69|82.59|18
1652189820000|2022-05-10 13:37:00|83.83|82.73|83.93|82.83|83.95|82.85|83.82|82.72|31
1652189830000|2022-05-10 13:37:10|83.92|82.82|83.84|82.74|83.95|82.85|83.81|82.71|31
1652189840000|2022-05-10 13:37:20|83.85|82.75|83.98|82.88|83.98|82.88|83.84|82.74|28
1652189850000|2022-05-10 13:37:30|84.01|82.91|84.03|82.93|84.03|82.93|83.95|82.85|24
1652189860000|2022-05-10 13:37:40|83.96|82.86|84.13|83.03|84.15|83.05|83.94|82.84|21
1652189870000|2022-05-10 13:37:50|84.12|83.02|84.11|83.01|84.18|83.08|84.1|83|20
1652189880000|2022-05-10 13:38:00|84.1|83|84.04|82.94|84.12|83.02|84.03|82.93|15
1652189890000|2022-05-10 13:38:10|84.09|82.99|84.04|82.94|84.09|82.99|83.95|82.85|20
1652189900000|2022-05-10 13:38:20|83.96|82.86|84.16|83.06|84.16|83.06|83.95|82.85|22
1652189910000|2022-05-10 13:38:30|84.14|83.04|84.23|83.13|84.23|83.13|84.12|83.02|24
1652189920000|2022-05-10 13:38:40|84.22|83.12|84.24|83.14|84.27|83.17|84.15|83.05|34
1652189930000|2022-05-10 13:38:50|84.28|83.18|84.36|83.26|84.38|83.28|84.25|83.15|23
1652189940000|2022-05-10 13:39:00|84.37|83.27|84.35|83.25|84.39|83.29|84.32|83.22|23
1652189950000|2022-05-10 13:39:10|84.33|83.23|84.31|83.21|84.43|83.33|84.31|83.21|25
1652189960000|2022-05-10 13:39:20|84.32|83.22|84.44|83.34|84.45|83.35|84.32|83.22|24
1652189970000|2022-05-10 13:39:30|84.39|83.29|84.35|83.25|84.46|83.36|84.34|83.24|30
1652189980000|2022-05-10 13:39:40|84.33|83.23|84.29|83.19|84.36|83.26|84.28|83.18|20
1652189990000|2022-05-10 13:39:50|84.23|83.13|84.14|83.04|84.25|83.15|84.13|83.03|21
1652190000000|2022-05-10 13:40:00|84.16|83.06|84.14|83.04|84.21|83.11|84.12|83.02|20
1652190010000|2022-05-10 13:40:10|84.17|83.07|83.94|82.84|84.18|83.08|83.94|82.84|23
1652190020000|2022-05-10 13:40:20|83.91|82.81|83.92|82.82|83.96|82.86|83.87|82.77|13
1652190030000|2022-05-10 13:40:30|83.93|82.83|83.85|82.75|83.93|82.83|83.85|82.75|3
1652190040000|2022-05-10 13:40:40|83.86|82.76|83.88|82.78|83.88|82.78|83.77|82.67|17
1652190050000|2022-05-10 13:40:50|83.86|82.76|83.93|82.83|83.93|82.83|83.85|82.75|22
1652190060000|2022-05-10 13:41:00|83.92|82.82|84|82.9|84.03|82.93|83.9|82.8|21
1652190070000|2022-05-10 13:41:10|83.94|82.84|83.94|82.84|84|82.9|83.94|82.84|12
1652190080000|2022-05-10 13:41:20|83.99|82.89|83.96|82.86|83.99|82.89|83.86|82.76|18
1652190090000|2022-05-10 13:41:30|83.93|82.83|83.94|82.84|83.96|82.86|83.86|82.76|17
1652190100000|2022-05-10 13:41:40|83.92|82.82|83.88|82.78|83.92|82.82|83.85|82.75|13
1652190110000|2022-05-10 13:41:50|83.9|82.8|84.01|82.91|84.01|82.91|83.9|82.8|19
1652190120000|2022-05-10 13:42:00|84|82.9|83.99|82.89|84.02|82.92|83.94|82.84|19
1652190130000|2022-05-10 13:42:10|83.97|82.87|83.95|82.85|84|82.9|83.9|82.8|19
1652190140000|2022-05-10 13:42:20|83.92|82.82|83.83|82.73|83.94|82.84|83.83|82.73|20
1652190150000|2022-05-10 13:42:30|83.88|82.78|83.86|82.76|83.88|82.78|83.74|82.64|22
1652190160000|2022-05-10 13:42:40|83.88|82.78|83.68|82.58|83.92|82.82|83.66|82.56|21
1652190170000|2022-05-10 13:42:50|83.66|82.56|83.67|82.57|83.68|82.58|83.66|82.56|10
1652190180000|2022-05-10 13:43:00|83.66|82.56|83.49|82.39|83.67|82.57|83.49|82.39|16
1652190190000|2022-05-10 13:43:10|83.47|82.37|83.39|82.29|83.49|82.39|83.39|82.29|18
1652190200000|2022-05-10 13:43:20|83.4|82.3|83.39|82.29|83.41|82.31|83.32|82.22|13
1652190210000|2022-05-10 13:43:30|83.33|82.23|83.36|82.26|83.4|82.3|83.31|82.21|24
1652190220000|2022-05-10 13:43:40|83.33|82.23|83.41|82.31|83.46|82.36|83.32|82.22|17
1652190230000|2022-05-10 13:43:50|83.38|82.28|83.36|82.26|83.4|82.3|83.34|82.24|9
1652190240000|2022-05-10 13:44:00|83.35|82.25|83.45|82.35|83.45|82.35|83.32|82.22|18
1652190250000|2022-05-10 13:44:10|83.41|82.31|83.42|82.32|83.45|82.35|83.4|82.3|13
1652190260000|2022-05-10 13:44:20|83.38|82.28|83.45|82.35|83.45|82.35|83.32|82.22|16
1652190270000|2022-05-10 13:44:30|83.4|82.3|83.43|82.33|83.45|82.35|83.32|82.22|21
1652190280000|2022-05-10 13:44:40|83.41|82.31|83.44|82.34|83.45|82.35|83.33|82.23|25
1652190290000|2022-05-10 13:44:50|83.45|82.35|83.44|82.34|83.45|82.35|83.37|82.27|21
1652190300000|2022-05-10 13:45:00|83.42|82.32|83.4|82.3|83.47|82.37|83.33|82.23|19
1652190310000|2022-05-10 13:45:10|83.37|82.27|83.07|81.97|83.37|82.27|83.07|81.97|19
1652190320000|2022-05-10 13:45:20|83.08|81.98|82.99|81.89|83.08|81.98|82.96|81.86|16
1652190330000|2022-05-10 13:45:30|83|81.9|82.57|81.47|83|81.9|82.57|81.47|26
1652190340000|2022-05-10 13:45:40|82.56|81.46|82.42|81.32|82.57|81.47|82.4|81.3|27
1652190350000|2022-05-10 13:45:50|82.48|81.38|82.61|81.51|82.61|81.51|82.48|81.38|15
1652190360000|2022-05-10 13:46:00|82.6|81.5|82.64|81.54|82.64|81.54|82.52|81.42|21
1652190370000|2022-05-10 13:46:10|82.63|81.53|82.7|81.6|82.71|81.61|82.63|81.53|16
1652190380000|2022-05-10 13:46:20|82.71|81.61|82.73|81.63|82.74|81.64|82.66|81.56|12
1652190390000|2022-05-10 13:46:30|82.71|81.61|82.59|81.49|82.73|81.63|82.56|81.46|27
1652190400000|2022-05-10 13:46:40|82.61|81.51|82.42|81.32|82.63|81.53|82.42|81.32|21
1652190410000|2022-05-10 13:46:50|82.43|81.33|82.7|81.6|82.7|81.6|82.43|81.33|25
1652190420000|2022-05-10 13:47:00|82.69|81.59|82.75|81.65|82.75|81.65|82.64|81.54|19
1652190430000|2022-05-10 13:47:10|82.74|81.64|82.87|81.77|82.87|81.77|82.73|81.63|22
1652190440000|2022-05-10 13:47:20|82.84|81.74|82.94|81.84|82.94|81.84|82.82|81.72|26
1652190450000|2022-05-10 13:47:30|82.95|81.85|82.78|81.68|82.96|81.86|82.75|81.65|26
1652190460000|2022-05-10 13:47:40|82.72|81.62|82.7|81.6|82.9|81.8|82.69|81.59|26
1652190470000|2022-05-10 13:47:50|82.68|81.58|82.59|81.49|82.68|81.58|82.52|81.42|21
1652190480000|2022-05-10 13:48:00|82.58|81.48|82.52|81.42|82.6|81.5|82.52|81.42|20
1652190490000|2022-05-10 13:48:10|82.55|81.45|82.59|81.49|82.65|81.55|82.5|81.4|20
1652190500000|2022-05-10 13:48:20|82.55|81.45|82.55|81.45|82.61|81.51|82.54|81.44|12
1652190510000|2022-05-10 13:48:30|82.52|81.42|82.58|81.48|82.61|81.51|82.51|81.41|24
1652190520000|2022-05-10 13:48:40|82.59|81.49|82.64|81.54|82.65|81.55|82.58|81.48|26
1652190530000|2022-05-10 13:48:50|82.62|81.52|82.62|81.52|82.64|81.54|82.59|81.49|16
1652190540000|2022-05-10 13:49:00|82.61|81.51|82.66|81.56|82.7|81.6|82.61|81.51|20
1652190550000|2022-05-10 13:49:10|82.7|81.6|82.69|81.59|82.74|81.64|82.61|81.51|21
1652190560000|2022-05-10 13:49:20|82.7|81.6|82.63|81.53|82.73|81.63|82.62|81.52|16
1652190570000|2022-05-10 13:49:30|82.6|81.5|82.6|81.5|82.62|81.52|82.59|81.49|5
1652190580000|2022-05-10 13:49:40|82.58|81.48|82.49|81.39|82.58|81.48|82.48|81.38|20
1652190590000|2022-05-10 13:49:50|82.5|81.4|82.49|81.39|82.51|81.41|82.49|81.39|11
1652190600000|2022-05-10 13:50:00|82.48|81.38|82.61|81.51|82.61|81.51|82.48|81.38|12
1652190610000|2022-05-10 13:50:10|82.62|81.52|82.8|81.7|82.8|81.7|82.6|81.5|21
1652190620000|2022-05-10 13:50:20|82.84|81.74|82.82|81.72|82.84|81.74|82.77|81.67|17
1652190630000|2022-05-10 13:50:30|82.81|81.71|82.8|81.7|82.84|81.74|82.79|81.69|14
1652190640000|2022-05-10 13:50:40|82.81|81.71|82.81|81.71|82.84|81.74|82.75|81.65|20
1652190650000|2022-05-10 13:50:50|82.8|81.7|82.85|81.75|82.85|81.75|82.8|81.7|18
1652190660000|2022-05-10 13:51:00|82.84|81.74|82.89|81.79|82.94|81.84|82.83|81.73|24
1652190670000|2022-05-10 13:51:10|82.83|81.73|82.93|81.83|82.94|81.84|82.82|81.72|17
1652190680000|2022-05-10 13:51:20|82.89|81.79|82.94|81.84|82.96|81.86|82.89|81.79|17
1652190690000|2022-05-10 13:51:30|82.93|81.83|82.82|81.72|82.94|81.84|82.8|81.7|17
1652190700000|2022-05-10 13:51:40|82.81|81.71|82.93|81.83|82.94|81.84|82.8|81.7|23
1652190710000|2022-05-10 13:51:50|82.94|81.84|82.97|81.87|82.99|81.89|82.92|81.82|19
1652190720000|2022-05-10 13:52:00|82.98|81.88|83.1|82|83.12|82.02|82.98|81.88|19
1652190730000|2022-05-10 13:52:10|83.13|82.03|83.12|82.02|83.13|82.03|83.1|82|14
1652190740000|2022-05-10 13:52:20|83.11|82.01|83.14|82.04|83.14|82.04|83.11|82.01|11
1652190750000|2022-05-10 13:52:30|83.1|82|83.03|81.93|83.14|82.04|83.01|81.91|19
1652190760000|2022-05-10 13:52:40|83.04|81.94|82.97|81.87|83.08|81.98|82.92|81.82|23
1652190770000|2022-05-10 13:52:50|82.95|81.85|83.03|81.93|83.07|81.97|82.95|81.85|18
1652190780000|2022-05-10 13:53:00|83.06|81.96|83.19|82.09|83.19|82.09|83.03|81.93|20
1652190790000|2022-05-10 13:53:10|83.13|82.03|83.15|82.05|83.15|82.05|83.1|82|17
1652190800000|2022-05-10 13:53:20|83.1|82|83.11|82.01|83.14|82.04|83.1|82|8
1652190810000|2022-05-10 13:53:30|83.14|82.04|83.14|82.04|83.25|82.15|83.11|82.01|20
1652190820000|2022-05-10 13:53:40|83.12|82.02|83.12|82.02|83.12|82.02|83.12|82.02|1
1652190830000|2022-05-10 13:53:50|83.13|82.03|83.14|82.04|83.23|82.13|83.12|82.02|14
1652190840000|2022-05-10 13:54:00|83.15|82.05|83.12|82.02|83.18|82.08|83.09|81.99|16
1652190850000|2022-05-10 13:54:10|83.15|82.05|83.29|82.19|83.29|82.19|83.12|82.02|22
1652190860000|2022-05-10 13:54:20|83.28|82.18|83.23|82.13|83.28|82.18|83.2|82.1|8
1652190870000|2022-05-10 13:54:30|83.22|82.12|83.13|82.03|83.26|82.16|83.13|82.03|13
1652190890000|2022-05-10 13:54:50|83.2|82.1|83.15|82.05|83.2|82.1|83.14|82.04|12
1652190900000|2022-05-10 13:55:00|83.17|82.07|83.28|82.18|83.28|82.18|83.14|82.04|22
1652190910000|2022-05-10 13:55:10|83.22|82.12|83.39|82.29|83.39|82.29|83.22|82.12|20
1652190920000|2022-05-10 13:55:20|83.4|82.3|83.48|82.38|83.52|82.42|83.4|82.3|28
1652190930000|2022-05-10 13:55:30|83.42|82.32|83.54|82.44|83.54|82.44|83.42|82.32|21
1652190940000|2022-05-10 13:55:40|83.51|82.41|83.41|82.31|83.51|82.41|83.4|82.3|16
1652190950000|2022-05-10 13:55:50|83.43|82.33|83.35|82.25|83.44|82.34|83.34|82.24|16
1652190960000|2022-05-10 13:56:00|83.37|82.27|83.36|82.26|83.39|82.29|83.34|82.24|15
1652190970000|2022-05-10 13:56:10|83.37|82.27|83.27|82.17|83.37|82.27|83.27|82.17|16
1652190980000|2022-05-10 13:56:20|83.25|82.15|83.03|81.93|83.25|82.15|83.01|81.91|19
1652190990000|2022-05-10 13:56:30|83.01|81.91|82.99|81.89|83.03|81.93|82.92|81.82|27
1652191000000|2022-05-10 13:56:40|83|81.9|83.04|81.94|83.08|81.98|82.98|81.88|25
1652191010000|2022-05-10 13:56:50|83.05|81.95|83.13|82.03|83.16|82.06|83.01|81.91|28
1652191020000|2022-05-10 13:57:00|83.11|82.01|83.13|82.03|83.14|82.04|83.03|81.93|19
1652191030000|2022-05-10 13:57:10|83.11|82.01|83.24|82.14|83.25|82.15|83.11|82.01|20
1652191040000|2022-05-10 13:57:20|83.25|82.15|83.22|82.12|83.26|82.16|83.12|82.02|24
1652191050000|2022-05-10 13:57:30|83.21|82.11|83.02|81.92|83.21|82.11|83.01|81.91|31
1652191060000|2022-05-10 13:57:40|83.01|81.91|82.96|81.86|83.03|81.93|82.93|81.83|19
1652191070000|2022-05-10 13:57:50|82.9|81.8|83.02|81.92|83.04|81.94|82.9|81.8|20
1652191080000|2022-05-10 13:58:00|83.03|81.93|83.02|81.92|83.14|82.04|83.02|81.92|22
1652191090000|2022-05-10 13:58:10|83|81.9|83.06|81.96|83.1|82|82.99|81.89|23
1652191100000|2022-05-10 13:58:20|83.02|81.92|83.03|81.93|83.04|81.94|83|81.9|19
1652191110000|2022-05-10 13:58:30|83.02|81.92|83.05|81.95|83.07|81.97|83|81.9|24
1652191120000|2022-05-10 13:58:40|83.04|81.94|83.13|82.03|83.17|82.07|83.04|81.94|24
1652191130000|2022-05-10 13:58:50|83.14|82.04|83.15|82.05|83.15|82.05|83.11|82.01|20
1652191140000|2022-05-10 13:59:00|83.14|82.04|83.2|82.1|83.21|82.11|83.14|82.04|11
1652191150000|2022-05-10 13:59:10|83.19|82.09|83.19|82.09|83.2|82.1|83.13|82.03|15
1652191160000|2022-05-10 13:59:20|83.15|82.05|83.17|82.07|83.18|82.08|83.12|82.02|9
1652191170000|2022-05-10 13:59:30|83.2|82.1|83.15|82.05|83.23|82.13|83.12|82.02|16
1652191180000|2022-05-10 13:59:40|83.14|82.04|83.13|82.03|83.22|82.12|83.12|82.02|16
1652191190000|2022-05-10 13:59:50|83.14|82.04|83.2|82.1|83.21|82.11|83.11|82.01|21
1652191200000|2022-05-10 14:00:00|83.22|82.12|83.12|82.02|83.24|82.14|83.09|81.99|23
1652191210000|2022-05-10 14:00:10|83.17|82.07|83.22|82.12|83.22|82.12|83.14|82.04|22
1652191220000|2022-05-10 14:00:20|83.23|82.13|83.21|82.11|83.26|82.16|83.19|82.09|22
1652191230000|2022-05-10 14:00:30|83.2|82.1|83.12|82.02|83.21|82.11|83.12|82.02|24
1652191240000|2022-05-10 14:00:40|83.11|82.01|83.13|82.03|83.14|82.04|83.1|82|18
1652191250000|2022-05-10 14:00:50|83.14|82.04|83|81.9|83.14|82.04|82.96|81.86|22
1652191260000|2022-05-10 14:01:00|82.98|81.88|83.01|81.91|83.03|81.93|82.92|81.82|18
1652191270000|2022-05-10 14:01:10|83.03|81.93|83.12|82.02|83.14|82.04|83.01|81.91|26
1652191280000|2022-05-10 14:01:20|83.11|82.01|83.17|82.07|83.18|82.08|83.1|82|20
1652191290000|2022-05-10 14:01:30|83.18|82.08|83.12|82.02|83.18|82.08|83.1|82|28
1652191300000|2022-05-10 14:01:40|83.11|82.01|83.02|81.92|83.14|82.04|83.02|81.92|20
1652191310000|2022-05-10 14:01:50|83.04|81.94|83|81.9|83.08|81.98|82.99|81.89|24
1652191320000|2022-05-10 14:02:00|83.02|81.92|82.92|81.82|83.03|81.93|82.9|81.8|27
1652191330000|2022-05-10 14:02:10|82.91|81.81|83.01|81.91|83.01|81.91|82.9|81.8|16
1652191340000|2022-05-10 14:02:20|83|81.9|83.01|81.91|83.06|81.96|82.92|81.82|24
1652191350000|2022-05-10 14:02:30|83.02|81.92|83.13|82.03|83.13|82.03|83.02|81.92|26
1652191360000|2022-05-10 14:02:40|83.11|82.01|83.16|82.06|83.17|82.07|83.1|82|26
1652191370000|2022-05-10 14:02:50|83.15|82.05|83.27|82.17|83.27|82.17|83.14|82.04|24
1652191380000|2022-05-10 14:03:00|83.28|82.18|83.37|82.27|83.37|82.27|83.24|82.14|17
1652191390000|2022-05-10 14:03:10|83.36|82.26|83.41|82.31|83.42|82.32|83.33|82.23|16
1652191400000|2022-05-10 14:03:20|83.4|82.3|83.44|82.34|83.44|82.34|83.4|82.3|15
1652191410000|2022-05-10 14:03:30|83.43|82.33|83.55|82.45|83.55|82.45|83.43|82.33|13
1652191420000|2022-05-10 14:03:40|83.53|82.43|83.52|82.42|83.56|82.46|83.45|82.35|24
1652191430000|2022-05-10 14:03:50|83.53|82.43|83.57|82.47|83.57|82.47|83.53|82.43|15
1652191440000|2022-05-10 14:04:00|83.56|82.46|83.55|82.45|83.57|82.47|83.54|82.44|19
1652191450000|2022-05-10 14:04:10|83.54|82.44|83.62|82.52|83.63|82.53|83.54|82.44|19
1652191460000|2022-05-10 14:04:20|83.63|82.53|83.66|82.56|83.75|82.65|83.61|82.51|28
1652191470000|2022-05-10 14:04:30|83.62|82.52|83.64|82.54|83.66|82.56|83.52|82.42|22
1652191480000|2022-05-10 14:04:40|83.63|82.53|83.52|82.42|83.63|82.53|83.52|82.42|8
1652191490000|2022-05-10 14:04:50|83.56|82.46|83.59|82.49|83.63|82.53|83.53|82.43|20
1652191500000|2022-05-10 14:05:00|83.58|82.48|83.68|82.58|83.7|82.6|83.58|82.48|19
1652191510000|2022-05-10 14:05:10|83.7|82.6|83.71|82.61|83.73|82.63|83.69|82.59|15
1652191520000|2022-05-10 14:05:20|83.66|82.56|83.63|82.53|83.7|82.6|83.52|82.42|27
1652191530000|2022-05-10 14:05:30|83.65|82.55|83.56|82.46|83.65|82.55|83.55|82.45|22
1652191540000|2022-05-10 14:05:40|83.52|82.42|83.6|82.5|83.61|82.51|83.52|82.42|21
1652191550000|2022-05-10 14:05:50|83.62|82.52|83.62|82.52|83.67|82.57|83.59|82.49|22
1652191560000|2022-05-10 14:06:00|83.63|82.53|83.65|82.55|83.72|82.62|83.56|82.46|26
1652191570000|2022-05-10 14:06:10|83.68|82.58|83.86|82.76|83.88|82.78|83.68|82.58|26
1652191580000|2022-05-10 14:06:20|83.85|82.75|84|82.9|84.03|82.93|83.85|82.75|28
1652191590000|2022-05-10 14:06:30|83.95|82.85|83.98|82.88|84.02|82.92|83.92|82.82|30
1652191600000|2022-05-10 14:06:40|83.94|82.84|84.08|82.98|84.08|82.98|83.94|82.84|26
1652191610000|2022-05-10 14:06:50|84.11|83.01|84.05|82.95|84.16|83.06|84.02|82.92|25
1652191620000|2022-05-10 14:07:00|84.06|82.96|84|82.9|84.06|82.96|83.99|82.89|21
1652191630000|2022-05-10 14:07:10|84.02|82.92|84.06|82.96|84.13|83.03|84.02|82.92|25
1652191640000|2022-05-10 14:07:20|84.07|82.97|84.05|82.95|84.15|83.05|84|82.9|29
1652191650000|2022-05-10 14:07:30|84.06|82.96|83.97|82.87|84.06|82.96|83.91|82.81|27
1652191660000|2022-05-10 14:07:40|83.99|82.89|84|82.9|84.01|82.91|83.94|82.84|28
1652191670000|2022-05-10 14:07:50|84.01|82.91|84.03|82.93|84.03|82.93|84|82.9|18
1652191680000|2022-05-10 14:08:00|84.04|82.94|84.02|82.92|84.09|82.99|84|82.9|24
1652191690000|2022-05-10 14:08:10|84.04|82.94|84.02|82.92|84.06|82.96|84|82.9|22
1652191700000|2022-05-10 14:08:20|84.01|82.91|84.02|82.92|84.04|82.94|84|82.9|22
1652191710000|2022-05-10 14:08:30|84.01|82.91|83.93|82.83|84.02|82.92|83.84|82.74|24
1652191720000|2022-05-10 14:08:40|83.91|82.81|83.86|82.76|83.95|82.85|83.82|82.72|22
1652191730000|2022-05-10 14:08:50|83.87|82.77|83.94|82.84|83.97|82.87|83.84|82.74|24
1652191740000|2022-05-10 14:09:00|83.92|82.82|83.89|82.79|83.96|82.86|83.83|82.73|22
1652191750000|2022-05-10 14:09:10|83.9|82.8|83.74|82.64|83.9|82.8|83.73|82.63|15
1652191760000|2022-05-10 14:09:20|83.75|82.65|83.58|82.48|83.75|82.65|83.51|82.41|30
1652191770000|2022-05-10 14:09:30|83.59|82.49|83.51|82.41|83.61|82.51|83.51|82.41|19
1652191780000|2022-05-10 14:09:40|83.52|82.42|83.53|82.43|83.6|82.5|83.51|82.41|23
1652191790000|2022-05-10 14:09:50|83.52|82.42|83.58|82.48|83.64|82.54|83.52|82.42|26
1652191800000|2022-05-10 14:10:00|83.54|82.44|83.68|82.58|83.68|82.58|83.54|82.44|25
1652191810000|2022-05-10 14:10:10|83.66|82.56|83.72|82.62|83.74|82.64|83.61|82.51|20
1652191820000|2022-05-10 14:10:20|83.73|82.63|83.73|82.63|83.85|82.75|83.7|82.6|21
1652191830000|2022-05-10 14:10:30|83.7|82.6|83.65|82.55|83.77|82.67|83.6|82.5|18
1652191840000|2022-05-10 14:10:40|83.62|82.52|83.55|82.45|83.65|82.55|83.53|82.43|13
1652191850000|2022-05-10 14:10:50|83.57|82.47|83.44|82.34|83.59|82.49|83.4|82.3|25
1652191860000|2022-05-10 14:11:00|83.43|82.33|83.26|82.16|83.43|82.33|83.22|82.12|26
1652191870000|2022-05-10 14:11:10|83.27|82.17|83.4|82.3|83.41|82.31|83.27|82.17|19
1652191880000|2022-05-10 14:11:20|83.41|82.31|83.47|82.37|83.48|82.38|83.4|82.3|22
1652191890000|2022-05-10 14:11:30|83.44|82.34|83.44|82.34|83.47|82.37|83.41|82.31|19
1652191900000|2022-05-10 14:11:40|83.4|82.3|83.41|82.31|83.44|82.34|83.33|82.23|19
1652191910000|2022-05-10 14:11:50|83.42|82.32|83.43|82.33|83.46|82.36|83.41|82.31|18
1652191920000|2022-05-10 14:12:00|83.42|82.32|83.33|82.23|83.42|82.32|83.24|82.14|26
1652191930000|2022-05-10 14:12:10|83.34|82.24|83.43|82.33|83.45|82.35|83.33|82.23|24
1652191940000|2022-05-10 14:12:20|83.42|82.32|83.44|82.34|83.44|82.34|83.3|82.2|22
1652191950000|2022-05-10 14:12:30|83.46|82.36|83.35|82.25|83.46|82.36|83.3|82.2|20
1652191960000|2022-05-10 14:12:40|83.32|82.22|83.01|81.91|83.34|82.24|83|81.9|24
1652191970000|2022-05-10 14:12:50|83.06|81.96|83.06|81.96|83.09|81.99|83.02|81.92|29
1652191980000|2022-05-10 14:13:00|83.05|81.95|82.89|81.79|83.07|81.97|82.89|81.79|17
1652191990000|2022-05-10 14:13:10|82.9|81.8|82.83|81.73|82.94|81.84|82.83|81.73|22
1652192000000|2022-05-10 14:13:20|82.84|81.74|82.78|81.68|82.94|81.84|82.76|81.66|25
1652192010000|2022-05-10 14:13:30|82.73|81.63|82.87|81.77|82.92|81.82|82.73|81.63|26
1652192020000|2022-05-10 14:13:40|82.83|81.73|82.9|81.8|82.9|81.8|82.83|81.73|17
1652192030000|2022-05-10 14:13:50|82.91|81.81|82.84|81.74|82.92|81.82|82.82|81.72|25
1652192040000|2022-05-10 14:14:00|82.85|81.75|82.99|81.89|83.02|81.92|82.85|81.75|24
1652192050000|2022-05-10 14:14:10|83|81.9|83.01|81.91|83.04|81.94|82.93|81.83|27
1652192060000|2022-05-10 14:14:20|83.02|81.92|83.05|81.95|83.06|81.96|83|81.9|28
1652192070000|2022-05-10 14:14:30|83.04|81.94|83.07|81.97|83.09|81.99|83.01|81.91|30
1652192080000|2022-05-10 14:14:40|83.05|81.95|83.08|81.98|83.1|82|83.05|81.95|21
1652192090000|2022-05-10 14:14:50|83.04|81.94|83.05|81.95|83.08|81.98|83.04|81.94|14
1652192100000|2022-05-10 14:15:00|83.04|81.94|83.1|82|83.1|82|82.99|81.89|20
1652192110000|2022-05-10 14:15:10|83.07|81.97|83.16|82.06|83.16|82.06|83.07|81.97|24
1652192120000|2022-05-10 14:15:20|83.17|82.07|83.23|82.13|83.25|82.15|83.17|82.07|15
1652192130000|2022-05-10 14:15:30|83.22|82.12|83.32|82.22|83.33|82.23|83.22|82.12|17
1652192140000|2022-05-10 14:15:40|83.31|82.21|83.27|82.17|83.33|82.23|83.25|82.15|18
1652192150000|2022-05-10 14:15:50|83.26|82.16|83.28|82.18|83.32|82.22|83.25|82.15|14
1652192160000|2022-05-10 14:16:00|83.27|82.17|83.23|82.13|83.31|82.21|83.21|82.11|21
1652192170000|2022-05-10 14:16:10|83.24|82.14|83.24|82.14|83.25|82.15|83.23|82.13|9
1652192180000|2022-05-10 14:16:20|83.23|82.13|83.03|81.93|83.23|82.13|83.03|81.93|26
1652192190000|2022-05-10 14:16:30|83.04|81.94|83.11|82.01|83.13|82.03|83.03|81.93|19
1652192200000|2022-05-10 14:16:40|83.12|82.02|83.08|81.98|83.12|82.02|83.04|81.94|21
1652192210000|2022-05-10 14:16:50|83.07|81.97|83.11|82.01|83.12|82.02|83.02|81.92|20
1652192220000|2022-05-10 14:17:00|83.1|82|82.92|81.82|83.1|82|82.92|81.82|22
1652192230000|2022-05-10 14:17:10|82.91|81.81|82.83|81.73|82.98|81.88|82.81|81.71|18
1652192240000|2022-05-10 14:17:20|82.82|81.72|82.88|81.78|82.93|81.83|82.81|81.71|21
1652192250000|2022-05-10 14:17:30|82.84|81.74|82.73|81.63|82.88|81.78|82.73|81.63|15
1652192260000|2022-05-10 14:17:40|82.75|81.65|82.91|81.81|82.91|81.81|82.75|81.65|18
1652192270000|2022-05-10 14:17:50|82.9|81.8|83|81.9|83.01|81.91|82.9|81.8|17
1652192280000|2022-05-10 14:18:00|82.99|81.89|82.93|81.83|83.01|81.91|82.9|81.8|20
1652192290000|2022-05-10 14:18:10|82.92|81.82|82.92|81.82|82.95|81.85|82.82|81.72|28
1652192300000|2022-05-10 14:18:20|82.91|81.81|82.92|81.82|82.93|81.83|82.9|81.8|14
1652192310000|2022-05-10 14:18:30|82.93|81.83|82.84|81.74|82.95|81.85|82.81|81.71|24
1652192320000|2022-05-10 14:18:40|82.85|81.75|82.9|81.8|82.91|81.81|82.82|81.72|21
1652192330000|2022-05-10 14:18:50|82.91|81.81|82.88|81.78|82.96|81.86|82.87|81.77|23
1652192340000|2022-05-10 14:19:00|82.9|81.8|82.83|81.73|82.9|81.8|82.8|81.7|21
1652192350000|2022-05-10 14:19:10|82.82|81.72|82.74|81.64|82.83|81.73|82.7|81.6|18
1652192360000|2022-05-10 14:19:20|82.73|81.63|82.84|81.74|82.86|81.76|82.71|81.61|29
1652192370000|2022-05-10 14:19:30|82.85|81.75|82.81|81.71|82.89|81.79|82.81|81.71|19
1652192380000|2022-05-10 14:19:40|82.82|81.72|82.92|81.82|82.94|81.84|82.81|81.71|22
1652192390000|2022-05-10 14:19:50|82.91|81.81|82.97|81.87|82.97|81.87|82.91|81.81|19
1652192400000|2022-05-10 14:20:00|82.96|81.86|82.98|81.88|82.99|81.89|82.93|81.83|22
1652192410000|2022-05-10 14:20:10|82.99|81.89|83.03|81.93|83.08|81.98|82.99|81.89|23
1652192420000|2022-05-10 14:20:20|83.02|81.92|82.93|81.83|83.02|81.92|82.92|81.82|14
1652192430000|2022-05-10 14:20:30|82.99|81.89|82.92|81.82|82.99|81.89|82.89|81.79|19
1652192440000|2022-05-10 14:20:40|82.83|81.73|82.87|81.77|82.87|81.77|82.8|81.7|18
1652192450000|2022-05-10 14:20:50|82.86|81.76|82.95|81.85|82.95|81.85|82.8|81.7|17
1652192460000|2022-05-10 14:21:00|82.99|81.89|83.02|81.92|83.04|81.94|82.97|81.87|16
1652192470000|2022-05-10 14:21:10|83.04|81.94|83.02|81.92|83.1|82|83.02|81.92|22
1652192480000|2022-05-10 14:21:20|83.01|81.91|83.04|81.94|83.04|81.94|83|81.9|15
1652192490000|2022-05-10 14:21:30|83.05|81.95|82.91|81.81|83.05|81.95|82.91|81.81|18
1652192500000|2022-05-10 14:21:40|82.9|81.8|82.92|81.82|82.94|81.84|82.9|81.8|15
1652192510000|2022-05-10 14:21:50|82.94|81.84|82.87|81.77|82.94|81.84|82.86|81.76|27
1652192520000|2022-05-10 14:22:00|82.88|81.78|82.77|81.67|82.92|81.82|82.71|81.61|26
1652192530000|2022-05-10 14:22:10|82.75|81.65|82.68|81.58|82.77|81.67|82.65|81.55|25
1652192540000|2022-05-10 14:22:20|82.72|81.62|82.59|81.49|82.72|81.62|82.51|81.41|23
1652192550000|2022-05-10 14:22:30|82.57|81.47|82.61|81.51|82.63|81.53|82.52|81.42|24
1652192560000|2022-05-10 14:22:40|82.62|81.52|82.66|81.56|82.66|81.56|82.6|81.5|18
1652192570000|2022-05-10 14:22:50|82.65|81.55|82.62|81.52|82.68|81.58|82.59|81.49|22
1652192580000|2022-05-10 14:23:00|82.6|81.5|82.57|81.47|82.66|81.56|82.54|81.44|22
1652192590000|2022-05-10 14:23:10|82.56|81.46|82.66|81.56|82.66|81.56|82.51|81.41|21
1652192600000|2022-05-10 14:23:20|82.65|81.55|82.54|81.44|82.67|81.57|82.54|81.44|20
1652192610000|2022-05-10 14:23:30|82.53|81.43|82.56|81.46|82.59|81.49|82.53|81.43|24
1652192620000|2022-05-10 14:23:40|82.57|81.47|82.56|81.46|82.57|81.47|82.5|81.4|19
1652192630000|2022-05-10 14:23:50|82.55|81.45|82.56|81.46|82.59|81.49|82.45|81.35|30
1652192640000|2022-05-10 14:24:00|82.55|81.45|82.65|81.55|82.65|81.55|82.55|81.45|14
1652192650000|2022-05-10 14:24:10|82.63|81.53|82.58|81.48|82.65|81.55|82.56|81.46|18
1652192660000|2022-05-10 14:24:20|82.56|81.46|82.48|81.38|82.59|81.49|82.48|81.38|23
1652192670000|2022-05-10 14:24:30|82.46|81.36|82.53|81.43|82.54|81.44|82.46|81.36|18
1652192680000|2022-05-10 14:24:40|82.55|81.45|82.55|81.45|82.63|81.53|82.53|81.43|24
1652192690000|2022-05-10 14:24:50|82.56|81.46|82.59|81.49|82.59|81.49|82.56|81.46|18
1652192700000|2022-05-10 14:25:00|82.62|81.52|82.46|81.36|82.64|81.54|82.45|81.35|17
1652192710000|2022-05-10 14:25:10|82.44|81.34|82.42|81.32|82.52|81.42|82.41|81.31|21
1652192720000|2022-05-10 14:25:20|82.48|81.38|82.53|81.43|82.55|81.45|82.43|81.33|23
1652192730000|2022-05-10 14:25:30|82.51|81.41|82.42|81.32|82.53|81.43|82.42|81.32|15
1652192740000|2022-05-10 14:25:40|82.41|81.31|82.36|81.26|82.41|81.31|82.36|81.26|18
1652192750000|2022-05-10 14:25:50|82.34|81.24|82.48|81.38|82.5|81.4|82.34|81.24|21
1652192760000|2022-05-10 14:26:00|82.47|81.37|82.57|81.47|82.58|81.48|82.47|81.37|20
1652192770000|2022-05-10 14:26:10|82.56|81.46|82.54|81.44|82.57|81.47|82.43|81.33|25
1652192780000|2022-05-10 14:26:20|82.55|81.45|82.5|81.4|82.55|81.45|82.46|81.36|21
1652192790000|2022-05-10 14:26:30|82.48|81.38|82.42|81.32|82.49|81.39|82.38|81.28|26
1652192800000|2022-05-10 14:26:40|82.36|81.26|82.22|81.12|82.36|81.26|82.2|81.1|26
1652192810000|2022-05-10 14:26:50|82.21|81.11|82.2|81.1|82.24|81.14|82.17|81.07|22
1652192820000|2022-05-10 14:27:00|82.21|81.11|82.21|81.11|82.22|81.12|82.18|81.08|25
1652192830000|2022-05-10 14:27:10|82.2|81.1|82.23|81.13|82.23|81.13|82.1|81|23
1652192840000|2022-05-10 14:27:20|82.22|81.12|82.23|81.13|82.24|81.14|82.2|81.1|18
1652192850000|2022-05-10 14:27:30|82.22|81.12|82.16|81.06|82.22|81.12|82.11|81.01|19
1652192860000|2022-05-10 14:27:40|82.1|81|82.17|81.07|82.17|81.07|82.1|81|13
1652192870000|2022-05-10 14:27:50|82.15|81.05|82.17|81.07|82.17|81.07|82.11|81.01|18
1652192880000|2022-05-10 14:28:00|82.16|81.06|82.11|81.01|82.17|81.07|82.03|80.93|23
1652192890000|2022-05-10 14:28:10|82.08|80.98|82.1|81|82.1|81|82.05|80.95|14
1652192900000|2022-05-10 14:28:20|82.11|81.01|82.14|81.04|82.14|81.04|82.1|81|6
1652192910000|2022-05-10 14:28:30|82.15|81.05|82.12|81.02|82.25|81.15|82.11|81.01|25
1652192920000|2022-05-10 14:28:40|82.18|81.08|82.13|81.03|82.18|81.08|82.12|81.02|12
1652192930000|2022-05-10 14:28:50|82.14|81.04|82.21|81.11|82.22|81.12|82.14|81.04|16
1652192940000|2022-05-10 14:29:00|82.22|81.12|82.36|81.26|82.37|81.27|82.21|81.11|16
1652192950000|2022-05-10 14:29:10|82.34|81.24|82.41|81.31|82.43|81.33|82.34|81.24|21
1652192960000|2022-05-10 14:29:20|82.43|81.33|82.53|81.43|82.55|81.45|82.41|81.31|19
1652192970000|2022-05-10 14:29:30|82.55|81.45|82.55|81.45|82.58|81.48|82.51|81.41|18
1652192980000|2022-05-10 14:29:40|82.56|81.46|82.54|81.44|82.57|81.47|82.52|81.42|23
1652192990000|2022-05-10 14:29:50|82.52|81.42|82.52|81.42|82.54|81.44|82.47|81.37|20
1652193000000|2022-05-10 14:30:00|82.5|81.4|82.5|81.4|82.52|81.42|82.43|81.33|24
1652193010000|2022-05-10 14:30:10|82.47|81.37|82.48|81.38|82.52|81.42|82.45|81.35|13
1652193020000|2022-05-10 14:30:20|82.46|81.36|82.49|81.39|82.51|81.41|82.44|81.34|21
1652193030000|2022-05-10 14:30:30|82.47|81.37|82.49|81.39|82.5|81.4|82.44|81.34|12
1652193040000|2022-05-10 14:30:40|82.46|81.36|82.57|81.47|82.57|81.47|82.46|81.36|19
1652193050000|2022-05-10 14:30:50|82.56|81.46|82.58|81.48|82.6|81.5|82.54|81.44|21
1652193060000|2022-05-10 14:31:00|82.57|81.47|82.58|81.48|82.6|81.5|82.55|81.45|15
1652193070000|2022-05-10 14:31:10|82.57|81.47|82.56|81.46|82.57|81.47|82.49|81.39|18
1652193080000|2022-05-10 14:31:20|82.57|81.47|82.62|81.52|82.69|81.59|82.56|81.46|20
1652193090000|2022-05-10 14:31:30|82.63|81.53|82.57|81.47|82.69|81.59|82.57|81.47|15
1652193100000|2022-05-10 14:31:40|82.58|81.48|82.57|81.47|82.6|81.5|82.54|81.44|15
1652193110000|2022-05-10 14:31:50|82.58|81.48|82.66|81.56|82.66|81.56|82.57|81.47|13
1652193120000|2022-05-10 14:32:00|82.64|81.54|82.57|81.47|82.64|81.54|82.52|81.42|21
1652193130000|2022-05-10 14:32:10|82.56|81.46|82.41|81.31|82.56|81.46|82.4|81.3|17
1652193140000|2022-05-10 14:32:20|82.43|81.33|82.34|81.24|82.43|81.33|82.32|81.22|14
1652193150000|2022-05-10 14:32:30|82.31|81.21|82.32|81.22|82.38|81.28|82.29|81.19|12
1652193160000|2022-05-10 14:32:40|82.34|81.24|82.46|81.36|82.46|81.36|82.34|81.24|17
1652193170000|2022-05-10 14:32:50|82.44|81.34|82.48|81.38|82.48|81.38|82.42|81.32|12
1652193180000|2022-05-10 14:33:00|82.46|81.36|82.54|81.44|82.54|81.44|82.42|81.32|13
1652193190000|2022-05-10 14:33:10|82.53|81.43|82.46|81.36|82.55|81.45|82.46|81.36|17
1652193200000|2022-05-10 14:33:20|82.48|81.38|82.47|81.37|82.5|81.4|82.41|81.31|18
1652193210000|2022-05-10 14:33:30|82.45|81.35|82.35|81.25|82.48|81.38|82.35|81.25|11
1652193220000|2022-05-10 14:33:40|82.44|81.34|82.22|81.12|82.44|81.34|82.22|81.12|24
1652193230000|2022-05-10 14:33:50|82.21|81.11|82.21|81.11|82.22|81.12|82.12|81.02|7
1652193240000|2022-05-10 14:34:00|82.12|81.02|82.13|81.03|82.2|81.1|82.12|81.02|4
1652193250000|2022-05-10 14:34:10|82.14|81.04|81.95|80.85|82.14|81.04|81.93|80.83|23
1652193260000|2022-05-10 14:34:20|82.02|80.92|81.83|80.73|82.02|80.92|81.83|80.73|25
1652193270000|2022-05-10 14:34:30|81.82|80.72|82.04|80.94|82.04|80.94|81.82|80.72|28
1652193280000|2022-05-10 14:34:40|82.02|80.92|82.04|80.94|82.07|80.97|82.02|80.92|20
1652193290000|2022-05-10 14:34:50|82.05|80.95|82.1|81|82.1|81|82|80.9|25
1652193300000|2022-05-10 14:35:00|82.08|80.98|82.1|81|82.2|81.1|82.08|80.98|27
1652193310000|2022-05-10 14:35:10|82.13|81.03|82.04|80.94|82.13|81.03|82.04|80.94|14
1652193320000|2022-05-10 14:35:20|82.05|80.95|82.09|80.99|82.13|81.03|82.01|80.91|14
1652193330000|2022-05-10 14:35:30|82.06|80.96|82.07|80.97|82.09|80.99|82.01|80.91|11
1652193340000|2022-05-10 14:35:40|82.01|80.91|82.03|80.93|82.09|80.99|82.01|80.91|17
1652193350000|2022-05-10 14:35:50|82.05|80.95|81.86|80.76|82.05|80.95|81.86|80.76|9
1652193360000|2022-05-10 14:36:00|81.88|80.78|82.01|80.91|82.03|80.93|81.87|80.77|22
1652193370000|2022-05-10 14:36:10|82.04|80.94|82.03|80.93|82.05|80.95|81.92|80.82|15
1652193380000|2022-05-10 14:36:20|82.07|80.97|82.06|80.96|82.12|81.02|82.02|80.92|24
1652193390000|2022-05-10 14:36:30|82.05|80.95|82.07|80.97|82.07|80.97|82.04|80.94|15
1652193400000|2022-05-10 14:36:40|82.06|80.96|82.07|80.97|82.07|80.97|82.05|80.95|17
1652193410000|2022-05-10 14:36:50|82.06|80.96|81.98|80.88|82.07|80.97|81.95|80.85|18
1652193420000|2022-05-10 14:37:00|81.96|80.86|82.03|80.93|82.03|80.93|81.92|80.82|22
1652193430000|2022-05-10 14:37:10|82.02|80.92|82.04|80.94|82.07|80.97|82.02|80.92|12
1652193440000|2022-05-10 14:37:20|82.01|80.91|81.61|80.51|82.01|80.91|81.53|80.43|27
1652193450000|2022-05-10 14:37:30|81.62|80.52|81.71|80.61|81.73|80.63|81.6|80.5|25
1652193460000|2022-05-10 14:37:40|81.7|80.6|81.6|80.5|81.72|80.62|81.6|80.5|23
1652193470000|2022-05-10 14:37:50|81.59|80.49|81.62|80.52|81.68|80.58|81.59|80.49|22
1652193480000|2022-05-10 14:38:00|81.68|80.58|81.64|80.54|81.68|80.58|81.56|80.46|21
1652193490000|2022-05-10 14:38:10|81.65|80.55|81.5|80.4|81.65|80.55|81.5|80.4|23
1652193500000|2022-05-10 14:38:20|81.48|80.38|81.41|80.31|81.53|80.43|81.41|80.31|13
1652193510000|2022-05-10 14:38:30|81.4|80.3|81.25|80.15|81.41|80.31|81.23|80.13|26
1652193520000|2022-05-10 14:38:40|81.26|80.16|81.41|80.31|81.41|80.31|81.26|80.16|22
1652193530000|2022-05-10 14:38:50|81.4|80.3|81.23|80.13|81.4|80.3|81.23|80.13|19
1652193540000|2022-05-10 14:39:00|81.24|80.14|81.22|80.12|81.33|80.23|81.21|80.11|24
1652193550000|2022-05-10 14:39:10|81.21|80.11|81.24|80.14|81.24|80.14|81.08|79.98|24
1652193560000|2022-05-10 14:39:20|81.27|80.17|81.43|80.33|81.43|80.33|81.23|80.13|25
1652193570000|2022-05-10 14:39:30|81.41|80.31|81.42|80.32|81.44|80.34|81.4|80.3|27
1652193580000|2022-05-10 14:39:40|81.41|80.31|81.51|80.41|81.51|80.41|81.41|80.31|18
1652193590000|2022-05-10 14:39:50|81.52|80.42|81.4|80.3|81.53|80.43|81.33|80.23|26
1652193600000|2022-05-10 14:40:00|81.38|80.28|81.32|80.22|81.43|80.33|81.3|80.2|22
1652193610000|2022-05-10 14:40:10|81.37|80.27|81.39|80.29|81.4|80.3|81.33|80.23|22
1652193620000|2022-05-10 14:40:20|81.36|80.26|81.36|80.26|81.39|80.29|81.3|80.2|21
1652193630000|2022-05-10 14:40:30|81.37|80.27|81.36|80.26|81.46|80.36|81.32|80.22|18
1652193640000|2022-05-10 14:40:40|81.41|80.31|81.45|80.35|81.45|80.35|81.34|80.24|25
1652193650000|2022-05-10 14:40:50|81.46|80.36|81.37|80.27|81.47|80.37|81.35|80.25|19
1652193660000|2022-05-10 14:41:00|81.36|80.26|81.49|80.39|81.49|80.39|81.36|80.26|25
1652193670000|2022-05-10 14:41:10|81.46|80.36|81.37|80.27|81.48|80.38|81.36|80.26|28
1652193680000|2022-05-10 14:41:20|81.38|80.28|81.44|80.34|81.46|80.36|81.38|80.28|24
1652193690000|2022-05-10 14:41:30|81.45|80.35|81.39|80.29|81.45|80.35|81.32|80.22|22
1652193700000|2022-05-10 14:41:40|81.38|80.28|81.43|80.33|81.46|80.36|81.35|80.25|26
1652193710000|2022-05-10 14:41:50|81.42|80.32|81.38|80.28|81.42|80.32|81.33|80.23|24
1652193720000|2022-05-10 14:42:00|81.39|80.29|81.39|80.29|81.41|80.31|81.35|80.25|19
1652193730000|2022-05-10 14:42:10|81.38|80.28|81.39|80.29|81.45|80.35|81.34|80.24|22
1652193740000|2022-05-10 14:42:20|81.4|80.3|81.29|80.19|81.41|80.31|81.29|80.19|15
1652193750000|2022-05-10 14:42:30|81.34|80.24|81.18|80.08|81.34|80.24|81.18|80.08|20
1652193760000|2022-05-10 14:42:40|81.23|80.13|81.09|79.99|81.24|80.14|81.09|79.99|20
1652193770000|2022-05-10 14:42:50|81.11|80.01|81.21|80.11|81.24|80.14|81.08|79.98|18
1652193780000|2022-05-10 14:43:00|81.2|80.1|81.18|80.08|81.2|80.1|81.12|80.02|23
1652193790000|2022-05-10 14:43:10|81.16|80.06|81.13|80.03|81.23|80.13|81.1|80|26
1652193800000|2022-05-10 14:43:20|81.15|80.05|80.99|79.89|81.15|80.05|80.99|79.89|18
1652193810000|2022-05-10 14:43:30|80.98|79.88|80.99|79.89|80.99|79.89|80.93|79.83|22
1652193820000|2022-05-10 14:43:40|80.97|79.87|81.13|80.03|81.13|80.03|80.97|79.87|20
1652193830000|2022-05-10 14:43:50|81.12|80.02|81.23|80.13|81.24|80.14|81.11|80.01|23
1652193840000|2022-05-10 14:44:00|81.26|80.16|81.24|80.14|81.26|80.16|81.12|80.02|30
1652193850000|2022-05-10 14:44:10|81.26|80.16|81.26|80.16|81.34|80.24|81.21|80.11|28
1652193860000|2022-05-10 14:44:20|81.27|80.17|81.24|80.14|81.28|80.18|81.22|80.12|24
1652193870000|2022-05-10 14:44:30|81.22|80.12|81.23|80.13|81.25|80.15|81.2|80.1|24
1652193880000|2022-05-10 14:44:40|81.24|80.14|81.3|80.2|81.32|80.22|81.23|80.13|20
1652193890000|2022-05-10 14:44:50|81.27|80.17|81.33|80.23|81.33|80.23|81.2|80.1|23
1652193900000|2022-05-10 14:45:00|81.31|80.21|81.34|80.24|81.34|80.24|81.22|80.12|21
1652193910000|2022-05-10 14:45:10|81.3|80.2|81.37|80.27|81.38|80.28|81.3|80.2|16
1652193920000|2022-05-10 14:45:20|81.35|80.25|81.37|80.27|81.38|80.28|81.34|80.24|17
1652193930000|2022-05-10 14:45:30|81.39|80.29|81.2|80.1|81.39|80.29|81.19|80.09|23
1652193940000|2022-05-10 14:45:40|81.23|80.13|81.18|80.08|81.23|80.13|81.13|80.03|28
1652193950000|2022-05-10 14:45:50|81.16|80.06|81.09|79.99|81.17|80.07|81.03|79.93|24
1652193960000|2022-05-10 14:46:00|81.08|79.98|80.92|79.82|81.1|80|80.92|79.82|18
1652193970000|2022-05-10 14:46:10|80.9|79.8|80.81|79.71|80.91|79.81|80.8|79.7|19
1652193980000|2022-05-10 14:46:20|80.82|79.72|81.01|79.91|81.03|79.93|80.81|79.71|26
1652193990000|2022-05-10 14:46:30|81.02|79.92|81.1|80|81.15|80.05|81.01|79.91|27
1652194000000|2022-05-10 14:46:40|81.09|79.99|80.99|79.89|81.1|80|80.99|79.89|25
1652194010000|2022-05-10 14:46:50|81|79.9|81.11|80.01|81.11|80.01|81|79.9|19
1652194020000|2022-05-10 14:47:00|81.12|80.02|81.25|80.15|81.25|80.15|81.1|80|29
1652194030000|2022-05-10 14:47:10|81.21|80.11|81.13|80.03|81.22|80.12|81.08|79.98|23
1652194040000|2022-05-10 14:47:20|81.12|80.02|80.92|79.82|81.13|80.03|80.89|79.79|26
1652194050000|2022-05-10 14:47:30|80.91|79.81|80.81|79.71|80.91|79.81|80.81|79.71|17
1652194060000|2022-05-10 14:47:40|80.8|79.7|80.85|79.75|80.87|79.77|80.8|79.7|8
1652194070000|2022-05-10 14:47:50|80.87|79.77|80.88|79.78|80.88|79.78|80.75|79.65|23
1652194080000|2022-05-10 14:48:00|80.87|79.77|80.79|79.69|80.87|79.77|80.7|79.6|28
1652194090000|2022-05-10 14:48:10|80.81|79.71|80.7|79.6|80.84|79.74|80.7|79.6|20
1652194100000|2022-05-10 14:48:20|80.65|79.55|80.7|79.6|80.71|79.61|80.58|79.48|22
1652194110000|2022-05-10 14:48:30|80.72|79.62|80.7|79.6|80.74|79.64|80.68|79.58|21
1652194120000|2022-05-10 14:48:40|80.71|79.61|80.7|79.6|80.81|79.71|80.7|79.6|16
1652194130000|2022-05-10 14:48:50|80.73|79.63|80.61|79.51|80.73|79.63|80.61|79.51|16
1652194140000|2022-05-10 14:49:00|80.62|79.52|80.78|79.68|80.78|79.68|80.62|79.52|14
1652194150000|2022-05-10 14:49:10|80.79|79.69|80.72|79.62|80.79|79.69|80.62|79.52|18
1652194160000|2022-05-10 14:49:20|80.7|79.6|80.73|79.63|80.73|79.63|80.7|79.6|7
1652194170000|2022-05-10 14:49:30|80.72|79.62|80.72|79.62|80.72|79.62|80.59|79.49|25
1652194180000|2022-05-10 14:49:40|80.68|79.58|80.7|79.6|80.7|79.6|80.6|79.5|27
1652194190000|2022-05-10 14:49:50|80.69|79.59|80.6|79.5|80.72|79.62|80.6|79.5|13
1652194200000|2022-05-10 14:50:00|80.63|79.53|80.63|79.53|80.68|79.58|80.58|79.48|8
1652194210000|2022-05-10 14:50:10|80.6|79.5|80.65|79.55|80.65|79.55|80.57|79.47|13
1652194220000|2022-05-10 14:50:20|80.64|79.54|80.6|79.5|80.65|79.55|80.55|79.45|19
1652194230000|2022-05-10 14:50:30|80.59|79.49|80.4|79.3|80.59|79.49|80.39|79.29|17
1652194240000|2022-05-10 14:50:40|80.41|79.31|80.41|79.31|80.42|79.32|80.36|79.26|18
1652194250000|2022-05-10 14:50:50|80.37|79.27|80.39|79.29|80.4|79.3|80.3|79.2|15
1652194260000|2022-05-10 14:51:00|80.38|79.28|80.41|79.31|80.43|79.33|80.37|79.27|18
1652194270000|2022-05-10 14:51:10|80.43|79.33|80.52|79.42|80.59|79.49|80.41|79.31|24
1652194280000|2022-05-10 14:51:20|80.51|79.41|80.61|79.51|80.61|79.51|80.51|79.41|13
1652194290000|2022-05-10 14:51:30|80.57|79.47|80.6|79.5|80.61|79.51|80.55|79.45|11
1652194300000|2022-05-10 14:51:40|80.61|79.51|80.57|79.47|80.67|79.57|80.57|79.47|20
1652194310000|2022-05-10 14:51:50|80.6|79.5|80.5|79.4|80.64|79.54|80.5|79.4|14
1652194320000|2022-05-10 14:52:00|80.52|79.42|80.62|79.52|80.62|79.52|80.52|79.42|14
1652194330000|2022-05-10 14:52:10|80.6|79.5|80.68|79.58|80.7|79.6|80.6|79.5|15
1652194340000|2022-05-10 14:52:20|80.7|79.6|80.64|79.54|80.74|79.64|80.64|79.54|20
1652194350000|2022-05-10 14:52:30|80.63|79.53|80.6|79.5|80.71|79.61|80.6|79.5|22
1652194360000|2022-05-10 14:52:40|80.64|79.54|80.52|79.42|80.67|79.57|80.51|79.41|29
1652194370000|2022-05-10 14:52:50|80.51|79.41|80.51|79.41|80.6|79.5|80.51|79.41|11
1652194380000|2022-05-10 14:53:00|80.48|79.38|80.31|79.21|80.48|79.38|80.31|79.21|18
1652194390000|2022-05-10 14:53:10|80.34|79.24|80.31|79.21|80.42|79.32|80.3|79.2|19
1652194400000|2022-05-10 14:53:20|80.28|79.18|80.49|79.39|80.5|79.4|80.28|79.18|20
1652194410000|2022-05-10 14:53:30|80.5|79.4|80.7|79.6|80.72|79.62|80.49|79.39|21
1652194420000|2022-05-10 14:53:40|80.71|79.61|80.77|79.67|80.79|79.69|80.66|79.56|33
1652194430000|2022-05-10 14:53:50|80.79|79.69|80.88|79.78|80.88|79.78|80.76|79.66|25
1652194440000|2022-05-10 14:54:00|80.86|79.76|81.06|79.96|81.06|79.96|80.86|79.76|23
1652194450000|2022-05-10 14:54:10|81.09|79.99|81.1|80|81.16|80.06|81.09|79.99|26
1652194460000|2022-05-10 14:54:20|81.15|80.05|81.1|80|81.16|80.06|81.08|79.98|24
1652194470000|2022-05-10 14:54:30|81.12|80.02|81.11|80.01|81.18|80.08|81.11|80.01|27
1652194480000|2022-05-10 14:54:40|81.14|80.04|81.05|79.95|81.18|80.08|81.05|79.95|23
1652194490000|2022-05-10 14:54:50|81.03|79.93|80.9|79.8|81.04|79.94|80.9|79.8|22
1652194500000|2022-05-10 14:55:00|80.92|79.82|80.91|79.81|80.94|79.84|80.83|79.73|27
1652194510000|2022-05-10 14:55:10|80.92|79.82|80.92|79.82|80.95|79.85|80.92|79.82|13
1652194520000|2022-05-10 14:55:20|80.89|79.79|80.81|79.71|80.91|79.81|80.81|79.71|30
1652194530000|2022-05-10 14:55:30|80.82|79.72|80.62|79.52|80.82|79.72|80.61|79.51|31
1652194540000|2022-05-10 14:55:40|80.63|79.53|80.56|79.46|80.63|79.53|80.52|79.42|28
1652194550000|2022-05-10 14:55:50|80.54|79.44|80.58|79.48|80.61|79.51|80.5|79.4|29
1652194560000|2022-05-10 14:56:00|80.56|79.46|80.52|79.42|80.56|79.46|80.44|79.34|31
1652194570000|2022-05-10 14:56:10|80.51|79.41|80.66|79.56|80.71|79.61|80.51|79.41|22
1652194580000|2022-05-10 14:56:20|80.68|79.58|80.61|79.51|80.68|79.58|80.53|79.43|28
1652194590000|2022-05-10 14:56:30|80.62|79.52|80.71|79.61|80.73|79.63|80.61|79.51|20
1652194600000|2022-05-10 14:56:40|80.72|79.62|80.8|79.7|80.8|79.7|80.7|79.6|19
1652194610000|2022-05-10 14:56:50|80.81|79.71|80.74|79.64|80.83|79.73|80.71|79.61|19
1652194620000|2022-05-10 14:57:00|80.75|79.65|80.76|79.66|80.79|79.69|80.72|79.62|25
1652194630000|2022-05-10 14:57:10|80.77|79.67|80.73|79.63|80.83|79.73|80.7|79.6|26
1652194640000|2022-05-10 14:57:20|80.72|79.62|80.74|79.64|80.77|79.67|80.7|79.6|27
1652194650000|2022-05-10 14:57:30|80.75|79.65|80.77|79.67|80.79|79.69|80.7|79.6|23
1652194660000|2022-05-10 14:57:40|80.76|79.66|80.81|79.71|80.81|79.71|80.73|79.63|18
1652194670000|2022-05-10 14:57:50|80.82|79.72|80.93|79.83|80.95|79.85|80.82|79.72|19
1652194680000|2022-05-10 14:58:00|80.94|79.84|81.07|79.97|81.08|79.98|80.94|79.84|20
1652194690000|2022-05-10 14:58:10|81.08|79.98|81.08|79.98|81.09|79.99|81.01|79.91|18
1652194700000|2022-05-10 14:58:20|81.07|79.97|80.93|79.83|81.08|79.98|80.93|79.83|22
1652194710000|2022-05-10 14:58:30|80.96|79.86|81.08|79.98|81.08|79.98|80.93|79.83|29
1652194720000|2022-05-10 14:58:40|81.09|79.99|81.32|80.22|81.32|80.22|81.02|79.92|15
1652194730000|2022-05-10 14:58:50|81.36|80.26|81.44|80.34|81.46|80.36|81.36|80.26|29
1652194740000|2022-05-10 14:59:00|81.45|80.35|81.28|80.18|81.45|80.35|81.28|80.18|26
1652194750000|2022-05-10 14:59:10|81.29|80.19|81.1|80|81.29|80.19|81.1|80|25
1652194760000|2022-05-10 14:59:20|81.13|80.03|81.04|79.94|81.13|80.03|81.02|79.92|26
1652194770000|2022-05-10 14:59:30|81.01|79.91|81.01|79.91|81.03|79.93|81|79.9|12
1652194780000|2022-05-10 14:59:40|81.02|79.92|81.12|80.02|81.14|80.04|81.02|79.92|31
1652194790000|2022-05-10 14:59:50|81.11|80.01|81.1|80|81.13|80.03|81.1|80|21
1652194800000|2022-05-10 15:00:00|81.11|80.01|81.16|80.06|81.19|80.09|81.09|79.99|22
1652194810000|2022-05-10 15:00:10|81.17|80.07|81.04|79.94|81.18|80.08|81.03|79.93|22
1652194820000|2022-05-10 15:00:20|81.03|79.93|80.95|79.85|81.03|79.93|80.91|79.81|29
1652194830000|2022-05-10 15:00:30|80.94|79.84|80.92|79.82|80.95|79.85|80.89|79.79|20
1652194840000|2022-05-10 15:00:40|80.96|79.86|81.11|80.01|81.17|80.07|80.96|79.86|29
1652194850000|2022-05-10 15:00:50|81.12|80.02|81.22|80.12|81.27|80.17|81.08|79.98|23
1652194860000|2022-05-10 15:01:00|81.21|80.11|81.4|80.3|81.41|80.31|81.21|80.11|24
1652194870000|2022-05-10 15:01:10|81.39|80.29|81.29|80.19|81.4|80.3|81.24|80.14|25
1652194880000|2022-05-10 15:01:20|81.3|80.2|81.24|80.14|81.33|80.23|81.21|80.11|24
1652194890000|2022-05-10 15:01:30|81.25|80.15|81.31|80.21|81.4|80.3|81.23|80.13|31
1652194900000|2022-05-10 15:01:40|81.33|80.23|81.4|80.3|81.42|80.32|81.31|80.21|21
1652194910000|2022-05-10 15:01:50|81.37|80.27|81.23|80.13|81.39|80.29|81.21|80.11|29
1652194920000|2022-05-10 15:02:00|81.24|80.14|81.32|80.22|81.35|80.25|81.24|80.14|18
1652194930000|2022-05-10 15:02:10|81.31|80.21|81.38|80.28|81.42|80.32|81.31|80.21|25
1652194940000|2022-05-10 15:02:20|81.37|80.27|81.6|80.5|81.6|80.5|81.37|80.27|25
1652194950000|2022-05-10 15:02:30|81.58|80.48|81.46|80.36|81.58|80.48|81.46|80.36|16
1652194960000|2022-05-10 15:02:40|81.47|80.37|81.5|80.4|81.51|80.41|81.45|80.35|24
1652194970000|2022-05-10 15:02:50|81.49|80.39|81.49|80.39|81.53|80.43|81.49|80.39|20
1652194980000|2022-05-10 15:03:00|81.48|80.38|81.43|80.33|81.49|80.39|81.42|80.32|24
1652194990000|2022-05-10 15:03:10|81.42|80.32|81.39|80.29|81.46|80.36|81.38|80.28|22
1652195000000|2022-05-10 15:03:20|81.38|80.28|81.21|80.11|81.38|80.28|81.2|80.1|27
1652195010000|2022-05-10 15:03:30|81.19|80.09|81.14|80.04|81.23|80.13|81.14|80.04|23
1652195020000|2022-05-10 15:03:40|81.15|80.05|81.04|79.94|81.15|80.05|81.02|79.92|27
1652195030000|2022-05-10 15:03:50|81.03|79.93|80.97|79.87|81.04|79.94|80.96|79.86|24
1652195040000|2022-05-10 15:04:00|80.98|79.88|80.81|79.71|80.98|79.88|80.8|79.7|26
1652195050000|2022-05-10 15:04:10|80.8|79.7|80.87|79.77|80.91|79.81|80.77|79.67|26
1652195060000|2022-05-10 15:04:20|80.86|79.76|80.76|79.66|80.86|79.76|80.74|79.64|23
1652195070000|2022-05-10 15:04:30|80.75|79.65|80.73|79.63|80.77|79.67|80.72|79.62|20
1652195080000|2022-05-10 15:04:40|80.72|79.62|80.72|79.62|80.8|79.7|80.69|79.59|23
1652195090000|2022-05-10 15:04:50|80.73|79.63|80.92|79.82|80.92|79.82|80.71|79.61|24
1652195100000|2022-05-10 15:05:00|80.93|79.83|80.89|79.79|80.99|79.89|80.89|79.79|27
1652195110000|2022-05-10 15:05:10|80.9|79.8|80.84|79.74|80.9|79.8|80.8|79.7|21
1652195120000|2022-05-10 15:05:20|80.85|79.75|80.73|79.63|80.9|79.8|80.71|79.61|27
1652195130000|2022-05-10 15:05:30|80.74|79.64|80.7|79.6|80.74|79.64|80.7|79.6|16
1652195140000|2022-05-10 15:05:40|80.68|79.58|80.48|79.38|80.68|79.58|80.43|79.33|30
1652195150000|2022-05-10 15:05:50|80.45|79.35|80.58|79.48|80.59|79.49|80.4|79.3|29
1652195160000|2022-05-10 15:06:00|80.55|79.45|80.42|79.32|80.55|79.45|80.42|79.32|24
1652195170000|2022-05-10 15:06:10|80.43|79.33|80.47|79.37|80.51|79.41|80.41|79.31|27
1652195180000|2022-05-10 15:06:20|80.46|79.36|80.6|79.5|80.6|79.5|80.46|79.36|22
1652195190000|2022-05-10 15:06:30|80.61|79.51|80.62|79.52|80.71|79.61|80.59|79.49|24
1652195200000|2022-05-10 15:06:40|80.61|79.51|80.61|79.51|80.64|79.54|80.58|79.48|22
1652195210000|2022-05-10 15:06:50|80.6|79.5|80.61|79.51|80.62|79.52|80.58|79.48|22
1652195220000|2022-05-10 15:07:00|80.59|79.49|80.8|79.7|80.8|79.7|80.59|79.49|20
1652195230000|2022-05-10 15:07:10|80.81|79.71|80.79|79.69|80.85|79.75|80.73|79.63|21
1652195240000|2022-05-10 15:07:20|80.8|79.7|80.79|79.69|80.89|79.79|80.79|79.69|24
1652195250000|2022-05-10 15:07:30|80.8|79.7|80.72|79.62|80.81|79.71|80.7|79.6|21
1652195260000|2022-05-10 15:07:40|80.74|79.64|80.71|79.61|80.79|79.69|80.7|79.6|17
1652195270000|2022-05-10 15:07:50|80.7|79.6|80.59|79.49|80.71|79.61|80.58|79.48|19
1652195280000|2022-05-10 15:08:00|80.56|79.46|80.61|79.51|80.61|79.51|80.54|79.44|25
1652195290000|2022-05-10 15:08:10|80.6|79.5|80.7|79.6|80.7|79.6|80.6|79.5|18
1652195300000|2022-05-10 15:08:20|80.68|79.58|80.69|79.59|80.71|79.61|80.68|79.58|19
1652195310000|2022-05-10 15:08:30|80.68|79.58|80.6|79.5|80.7|79.6|80.6|79.5|21
1652195320000|2022-05-10 15:08:40|80.61|79.51|80.57|79.47|80.64|79.54|80.56|79.46|17
1652195330000|2022-05-10 15:08:50|80.56|79.46|80.42|79.32|80.57|79.47|80.4|79.3|23
1652195340000|2022-05-10 15:09:00|80.43|79.33|80.44|79.34|80.51|79.41|80.4|79.3|22
1652195350000|2022-05-10 15:09:10|80.45|79.35|80.51|79.41|80.6|79.5|80.44|79.34|32
1652195360000|2022-05-10 15:09:20|80.5|79.4|80.4|79.3|80.52|79.42|80.4|79.3|26
1652195370000|2022-05-10 15:09:30|80.42|79.32|80.4|79.3|80.45|79.35|80.4|79.3|18
1652195380000|2022-05-10 15:09:40|80.37|79.27|80.27|79.17|80.37|79.27|80.24|79.14|23
1652195390000|2022-05-10 15:09:50|80.24|79.14|80.21|79.11|80.25|79.15|80.19|79.09|24
1652195400000|2022-05-10 15:10:00|80.2|79.1|80.21|79.11|80.21|79.11|80.13|79.03|18
1652195410000|2022-05-10 15:10:10|80.19|79.09|80.06|78.96|80.21|79.11|80.02|78.92|27
1652195420000|2022-05-10 15:10:20|80.05|78.95|80.1|79|80.11|79.01|80.05|78.95|21
1652195430000|2022-05-10 15:10:30|80.09|78.99|80.06|78.96|80.11|79.01|80|78.9|24
1652195440000|2022-05-10 15:10:40|80.09|78.99|80.08|78.98|80.12|79.02|80.04|78.94|25
1652195450000|2022-05-10 15:10:50|80.07|78.97|80.27|79.17|80.27|79.17|80|78.9|29
1652195460000|2022-05-10 15:11:00|80.25|79.15|80.42|79.32|80.42|79.32|80.22|79.12|26
1652195470000|2022-05-10 15:11:10|80.43|79.33|80.38|79.28|80.51|79.41|80.38|79.28|23
1652195480000|2022-05-10 15:11:20|80.37|79.27|80.31|79.21|80.4|79.3|80.31|79.21|25
1652195490000|2022-05-10 15:11:30|80.3|79.2|80.33|79.23|80.35|79.25|80.29|79.19|23
1652195500000|2022-05-10 15:11:40|80.32|79.22|80.3|79.2|80.34|79.24|80.26|79.16|24
1652195510000|2022-05-10 15:11:50|80.31|79.21|80.39|79.29|80.41|79.31|80.31|79.21|23
1652195520000|2022-05-10 15:12:00|80.38|79.28|80.41|79.31|80.49|79.39|80.38|79.28|27
1652195530000|2022-05-10 15:12:10|80.42|79.32|80.51|79.41|80.51|79.41|80.42|79.32|23
1652195540000|2022-05-10 15:12:20|80.5|79.4|80.4|79.3|80.5|79.4|80.36|79.26|29
1652195550000|2022-05-10 15:12:30|80.39|79.29|80.47|79.37|80.5|79.4|80.33|79.23|30
1652195560000|2022-05-10 15:12:40|80.49|79.39|80.72|79.62|80.74|79.64|80.47|79.37|26
1652195570000|2022-05-10 15:12:50|80.73|79.63|80.71|79.61|80.73|79.63|80.63|79.53|34
1652195580000|2022-05-10 15:13:00|80.7|79.6|80.7|79.6|80.72|79.62|80.63|79.53|24
1652195590000|2022-05-10 15:13:10|80.71|79.61|80.63|79.53|80.73|79.63|80.61|79.51|31
1652195600000|2022-05-10 15:13:20|80.61|79.51|80.58|79.48|80.64|79.54|80.55|79.45|23
1652195610000|2022-05-10 15:13:30|80.6|79.5|80.51|79.41|80.6|79.5|80.48|79.38|23
1652195620000|2022-05-10 15:13:40|80.5|79.4|80.59|79.49|80.6|79.5|80.5|79.4|23
1652195630000|2022-05-10 15:13:50|80.6|79.5|80.62|79.52|80.62|79.52|80.53|79.43|24
1652195640000|2022-05-10 15:14:00|80.61|79.51|80.54|79.44|80.63|79.53|80.54|79.44|21
1652195650000|2022-05-10 15:14:10|80.55|79.45|80.5|79.4|80.55|79.45|80.5|79.4|20
1652195660000|2022-05-10 15:14:20|80.51|79.41|80.34|79.24|80.51|79.41|80.33|79.23|23
1652195670000|2022-05-10 15:14:30|80.33|79.23|80.28|79.18|80.34|79.24|80.28|79.18|19
1652195680000|2022-05-10 15:14:40|80.29|79.19|80.26|79.16|80.3|79.2|80.23|79.13|23
1652195690000|2022-05-10 15:14:50|80.28|79.18|80.2|79.1|80.3|79.2|80.2|79.1|27
1652195700000|2022-05-10 15:15:00|80.21|79.11|80.3|79.2|80.3|79.2|80.11|79.01|32
1652195710000|2022-05-10 15:15:10|80.29|79.19|80.17|79.07|80.3|79.2|80.17|79.07|26
1652195720000|2022-05-10 15:15:20|80.19|79.09|80.2|79.1|80.2|79.1|80.11|79.01|20
1652195730000|2022-05-10 15:15:30|80.21|79.11|80.17|79.07|80.22|79.12|80.12|79.02|24
1652195740000|2022-05-10 15:15:40|80.19|79.09|80.12|79.02|80.2|79.1|80.1|79|26
1652195750000|2022-05-10 15:15:50|80.13|79.03|80.21|79.11|80.22|79.12|80.12|79.02|20
1652195760000|2022-05-10 15:16:00|80.2|79.1|80.35|79.25|80.35|79.25|80.2|79.1|20
1652195770000|2022-05-10 15:16:10|80.34|79.24|80.45|79.35|80.47|79.37|80.3|79.2|28
1652195780000|2022-05-10 15:16:20|80.44|79.34|80.23|79.13|80.44|79.34|80.22|79.12|33
1652195790000|2022-05-10 15:16:30|80.22|79.12|80.31|79.21|80.31|79.21|80.21|79.11|19
1652195800000|2022-05-10 15:16:40|80.32|79.22|80.32|79.22|80.32|79.22|80.28|79.18|15
1652195810000|2022-05-10 15:16:50|80.33|79.23|80.48|79.38|80.48|79.38|80.33|79.23|19
1652195820000|2022-05-10 15:17:00|80.5|79.4|80.59|79.49|80.63|79.53|80.5|79.4|22
1652195830000|2022-05-10 15:17:10|80.6|79.5|80.68|79.58|80.68|79.58|80.6|79.5|26
1652195840000|2022-05-10 15:17:20|80.66|79.56|80.71|79.61|80.79|79.69|80.64|79.54|29
1652195850000|2022-05-10 15:17:30|80.72|79.62|80.77|79.67|80.77|79.67|80.7|79.6|15
1652195860000|2022-05-10 15:17:40|80.74|79.64|80.73|79.63|80.76|79.66|80.71|79.61|15
1652195870000|2022-05-10 15:17:50|80.74|79.64|80.74|79.64|80.76|79.66|80.72|79.62|20
1652195880000|2022-05-10 15:18:00|80.75|79.65|80.89|79.79|80.89|79.79|80.73|79.63|23
1652195890000|2022-05-10 15:18:10|80.9|79.8|80.91|79.81|80.91|79.81|80.87|79.77|23
1652195900000|2022-05-10 15:18:20|80.9|79.8|80.87|79.77|80.9|79.8|80.85|79.75|17
1652195910000|2022-05-10 15:18:30|80.86|79.76|80.95|79.85|80.95|79.85|80.84|79.74|17
1652195920000|2022-05-10 15:18:40|80.96|79.86|80.91|79.81|80.96|79.86|80.91|79.81|15
1652195930000|2022-05-10 15:18:50|80.9|79.8|81.02|79.92|81.03|79.93|80.9|79.8|15
1652195940000|2022-05-10 15:19:00|81.01|79.91|81.1|80|81.13|80.03|81.01|79.91|21
1652195950000|2022-05-10 15:19:10|81.11|80.01|81.06|79.96|81.12|80.02|81.06|79.96|17
1652195960000|2022-05-10 15:19:20|81.04|79.94|81.1|80|81.12|80.02|81.04|79.94|19
1652195970000|2022-05-10 15:19:30|81.2|80.1|81.77|80.67|81.79|80.69|81.2|80.1|28
1652195980000|2022-05-10 15:19:40|81.78|80.68|81.83|80.73|81.89|80.79|81.76|80.66|30
1652195990000|2022-05-10 15:19:50|81.82|80.72|81.84|80.74|81.86|80.76|81.82|80.72|22
1652196000000|2022-05-10 15:20:00|81.85|80.75|81.85|80.75|81.86|80.76|81.83|80.73|21
1652196010000|2022-05-10 15:20:10|81.87|80.77|81.98|80.88|81.98|80.88|81.87|80.77|24
1652196020000|2022-05-10 15:20:20|81.99|80.89|81.87|80.77|82.04|80.94|81.87|80.77|22
1652196030000|2022-05-10 15:20:30|81.86|80.76|81.81|80.71|81.88|80.78|81.78|80.68|28
1652196040000|2022-05-10 15:20:40|81.82|80.72|81.8|80.7|81.86|80.76|81.79|80.69|21
1652196050000|2022-05-10 15:20:50|81.81|80.71|81.78|80.68|81.81|80.71|81.77|80.67|18
1652196060000|2022-05-10 15:21:00|81.81|80.71|81.7|80.6|81.85|80.75|81.7|80.6|23
1652196070000|2022-05-10 15:21:10|81.71|80.61|81.61|80.51|81.71|80.61|81.59|80.49|20
1652196080000|2022-05-10 15:21:20|81.6|80.5|81.67|80.57|81.7|80.6|81.6|80.5|23
1652196090000|2022-05-10 15:21:30|81.65|80.55|81.69|80.59|81.7|80.6|81.64|80.54|19
1652196100000|2022-05-10 15:21:40|81.66|80.56|81.61|80.51|81.7|80.6|81.6|80.5|26
1652196110000|2022-05-10 15:21:50|81.6|80.5|81.62|80.52|81.62|80.52|81.59|80.49|17
1652196120000|2022-05-10 15:22:00|81.61|80.51|81.68|80.58|81.68|80.58|81.59|80.49|19
1652196130000|2022-05-10 15:22:10|81.69|80.59|81.63|80.53|81.72|80.62|81.63|80.53|19
1652196140000|2022-05-10 15:22:20|81.64|80.54|81.61|80.51|81.64|80.54|81.58|80.48|15
1652196150000|2022-05-10 15:22:30|81.6|80.5|81.71|80.61|81.72|80.62|81.6|80.5|19
1652196160000|2022-05-10 15:22:40|81.7|80.6|81.67|80.57|81.72|80.62|81.67|80.57|19
1652196170000|2022-05-10 15:22:50|81.66|80.56|81.61|80.51|81.66|80.56|81.59|80.49|19
1652196180000|2022-05-10 15:23:00|81.62|80.52|81.7|80.6|81.71|80.61|81.62|80.52|18
1652196190000|2022-05-10 15:23:10|81.68|80.58|81.67|80.57|81.7|80.6|81.6|80.5|28
1652196200000|2022-05-10 15:23:20|81.69|80.59|81.6|80.5|81.72|80.62|81.58|80.48|20
1652196210000|2022-05-10 15:23:30|81.58|80.48|81.51|80.41|81.58|80.48|81.48|80.38|21
1652196220000|2022-05-10 15:23:40|81.5|80.4|81.48|80.38|81.5|80.4|81.46|80.36|22
1652196230000|2022-05-10 15:23:50|81.47|80.37|81.48|80.38|81.48|80.38|81.41|80.31|17
1652196240000|2022-05-10 15:24:00|81.47|80.37|81.42|80.32|81.52|80.42|81.41|80.31|19
1652196250000|2022-05-10 15:24:10|81.43|80.33|81.4|80.3|81.43|80.33|81.38|80.28|12
1652196260000|2022-05-10 15:24:20|81.38|80.28|81.3|80.2|81.4|80.3|81.3|80.2|19
1652196270000|2022-05-10 15:24:30|81.31|80.21|81.21|80.11|81.32|80.22|81.21|80.11|20
1652196280000|2022-05-10 15:24:40|81.22|80.12|81.04|79.94|81.22|80.12|81.04|79.94|20
1652196290000|2022-05-10 15:24:50|81.06|79.96|81.2|80.1|81.21|80.11|81.06|79.96|32
1652196300000|2022-05-10 15:25:00|81.18|80.08|81.19|80.09|81.21|80.11|81.11|80.01|26
1652196310000|2022-05-10 15:25:10|81.18|80.08|81.2|80.1|81.3|80.2|81.18|80.08|24
1652196320000|2022-05-10 15:25:20|81.22|80.12|81.22|80.12|81.31|80.21|81.21|80.11|25
1652196330000|2022-05-10 15:25:30|81.23|80.13|81.15|80.05|81.25|80.15|81.15|80.05|20
1652196340000|2022-05-10 15:25:40|81.14|80.04|81.11|80.01|81.14|80.04|81.07|79.97|17
1652196350000|2022-05-10 15:25:50|81.12|80.02|81.03|79.93|81.12|80.02|81.03|79.93|11
1652196360000|2022-05-10 15:26:00|81.02|79.92|81.11|80.01|81.11|80.01|81|79.9|20
1652196370000|2022-05-10 15:26:10|81.1|80|81.08|79.98|81.18|80.08|81.08|79.98|20
1652196380000|2022-05-10 15:26:20|81.09|79.99|81.1|80|81.1|80|81.08|79.98|18
1652196390000|2022-05-10 15:26:30|81.11|80.01|81.17|80.07|81.21|80.11|81.1|80|19
1652196400000|2022-05-10 15:26:40|81.16|80.06|81.16|80.06|81.16|80.06|81.09|79.99|13
1652196410000|2022-05-10 15:26:50|81.17|80.07|81.21|80.11|81.22|80.12|81.17|80.07|23
1652196420000|2022-05-10 15:27:00|81.22|80.12|81.38|80.28|81.38|80.28|81.21|80.11|20
1652196430000|2022-05-10 15:27:10|81.37|80.27|81.42|80.32|81.46|80.36|81.33|80.23|26
1652196440000|2022-05-10 15:27:20|81.39|80.29|81.54|80.44|81.56|80.46|81.39|80.29|19
1652196450000|2022-05-10 15:27:30|81.53|80.43|81.45|80.35|81.53|80.43|81.45|80.35|19
1652196460000|2022-05-10 15:27:40|81.46|80.36|81.46|80.36|81.52|80.42|81.46|80.36|21
1652196470000|2022-05-10 15:27:50|81.48|80.38|81.52|80.42|81.55|80.45|81.46|80.36|15
1652196480000|2022-05-10 15:28:00|81.53|80.43|81.52|80.42|81.55|80.45|81.5|80.4|18
1652196490000|2022-05-10 15:28:10|81.51|80.41|81.4|80.3|81.52|80.42|81.4|80.3|19
1652196500000|2022-05-10 15:28:20|81.39|80.29|81.23|80.13|81.39|80.29|81.23|80.13|20
1652196510000|2022-05-10 15:28:30|81.22|80.12|81.19|80.09|81.22|80.12|81.17|80.07|25
1652196520000|2022-05-10 15:28:40|81.18|80.08|81.08|79.98|81.2|80.1|81.06|79.96|29
1652196530000|2022-05-10 15:28:50|81.07|79.97|81.09|79.99|81.11|80.01|81.01|79.91|20
1652196540000|2022-05-10 15:29:00|81.1|80|81.15|80.05|81.19|80.09|81.09|79.99|21
1652196550000|2022-05-10 15:29:10|81.14|80.04|80.94|79.84|81.14|80.04|80.94|79.84|20
1652196560000|2022-05-10 15:29:20|80.95|79.85|81.19|80.09|81.19|80.09|80.89|79.79|33
1652196570000|2022-05-10 15:29:30|81.23|80.13|81.35|80.25|81.35|80.25|81.23|80.13|27
1652196580000|2022-05-10 15:29:40|81.36|80.26|81.5|80.4|81.51|80.41|81.35|80.25|28
1652196590000|2022-05-10 15:29:50|81.49|80.39|81.52|80.42|81.58|80.48|81.49|80.39|23
1652196600000|2022-05-10 15:30:00|81.51|80.41|81.51|80.41|81.52|80.42|81.45|80.35|24
1652196610000|2022-05-10 15:30:10|81.5|80.4|81.48|80.38|81.51|80.41|81.48|80.38|11
1652196620000|2022-05-10 15:30:20|81.47|80.37|81.53|80.43|81.53|80.43|81.43|80.33|21
1652196630000|2022-05-10 15:30:30|81.54|80.44|81.59|80.49|81.63|80.53|81.54|80.44|26
1652196640000|2022-05-10 15:30:40|81.61|80.51|81.51|80.41|81.61|80.51|81.49|80.39|19
1652196650000|2022-05-10 15:30:50|81.5|80.4|81.5|80.4|81.53|80.43|81.49|80.39|17
1652196660000|2022-05-10 15:31:00|81.52|80.42|81.42|80.32|81.52|80.42|81.41|80.31|16
1652196670000|2022-05-10 15:31:10|81.41|80.31|81.51|80.41|81.52|80.42|81.41|80.31|16
1652196680000|2022-05-10 15:31:20|81.52|80.42|81.58|80.48|81.58|80.48|81.48|80.38|25
1652196690000|2022-05-10 15:31:30|81.56|80.46|81.65|80.55|81.65|80.55|81.5|80.4|23
1652196700000|2022-05-10 15:31:40|81.66|80.56|81.74|80.64|81.75|80.65|81.64|80.54|23
1652196710000|2022-05-10 15:31:50|81.73|80.63|81.73|80.63|81.76|80.66|81.69|80.59|20
1652196720000|2022-05-10 15:32:00|81.72|80.62|81.72|80.62|81.73|80.63|81.69|80.59|17
1652196730000|2022-05-10 15:32:10|81.71|80.61|81.68|80.58|81.74|80.64|81.68|80.58|16
1652196740000|2022-05-10 15:32:20|81.7|80.6|81.61|80.51|81.71|80.61|81.61|80.51|19
1652196750000|2022-05-10 15:32:30|81.6|80.5|81.77|80.67|81.77|80.67|81.6|80.5|22
1652196760000|2022-05-10 15:32:40|81.8|80.7|81.83|80.73|81.89|80.79|81.8|80.7|29
1652196770000|2022-05-10 15:32:50|81.85|80.75|81.93|80.83|81.96|80.86|81.81|80.71|22
1652196780000|2022-05-10 15:33:00|81.94|80.84|81.8|80.7|81.94|80.84|81.78|80.68|26
1652196790000|2022-05-10 15:33:10|81.79|80.69|81.7|80.6|81.8|80.7|81.66|80.56|27
1652196800000|2022-05-10 15:33:20|81.71|80.61|81.7|80.6|81.71|80.61|81.66|80.56|27
1652196810000|2022-05-10 15:33:30|81.71|80.61|81.7|80.6|81.72|80.62|81.64|80.54|18
1652196820000|2022-05-10 15:33:40|81.69|80.59|81.71|80.61|81.71|80.61|81.66|80.56|25
1652196830000|2022-05-10 15:33:50|81.72|80.62|81.82|80.72|81.82|80.72|81.72|80.62|18
1652196840000|2022-05-10 15:34:00|81.84|80.74|81.97|80.87|81.97|80.87|81.83|80.73|20
1652196850000|2022-05-10 15:34:10|81.99|80.89|82.09|80.99|82.14|81.04|81.99|80.89|29
1652196860000|2022-05-10 15:34:20|82.1|81|82.15|81.05|82.16|81.06|82.09|80.99|15
1652196870000|2022-05-10 15:34:30|82.16|81.06|82.09|80.99|82.19|81.09|82.08|80.98|31
1652196880000|2022-05-10 15:34:40|82.08|80.98|82.17|81.07|82.2|81.1|82.08|80.98|25
1652196890000|2022-05-10 15:34:50|82.16|81.06|82.09|80.99|82.17|81.07|82.09|80.99|16
1652196900000|2022-05-10 15:35:00|82.08|80.98|82.25|81.15|82.25|81.15|82.08|80.98|26
1652196910000|2022-05-10 15:35:10|82.26|81.16|82.29|81.19|82.29|81.19|82.2|81.1|21
1652196920000|2022-05-10 15:35:20|82.3|81.2|82.32|81.22|82.36|81.26|82.29|81.19|17
1652196930000|2022-05-10 15:35:30|82.33|81.23|82.48|81.38|82.49|81.39|82.33|81.23|18
1652196940000|2022-05-10 15:35:40|82.47|81.37|82.35|81.25|82.49|81.39|82.35|81.25|27
1652196950000|2022-05-10 15:35:50|82.34|81.24|82.31|81.21|82.34|81.24|82.28|81.18|21
1652196960000|2022-05-10 15:36:00|82.3|81.2|82.3|81.2|82.3|81.2|82.21|81.11|29
1652196970000|2022-05-10 15:36:10|82.29|81.19|82.35|81.25|82.37|81.27|82.29|81.19|24
1652196980000|2022-05-10 15:36:20|82.34|81.24|82.38|81.28|82.38|81.28|82.34|81.24|20
1652196990000|2022-05-10 15:36:30|82.4|81.3|82.42|81.32|82.5|81.4|82.4|81.3|22
1652197000000|2022-05-10 15:36:40|82.43|81.33|82.45|81.35|82.5|81.4|82.43|81.33|19
1652197010000|2022-05-10 15:36:50|82.46|81.36|82.51|81.41|82.53|81.43|82.46|81.36|28
1652197020000|2022-05-10 15:37:00|82.53|81.43|82.6|81.5|82.6|81.5|82.49|81.39|23
1652197030000|2022-05-10 15:37:10|82.57|81.47|82.49|81.39|82.6|81.5|82.47|81.37|25
1652197040000|2022-05-10 15:37:20|82.48|81.38|82.63|81.53|82.65|81.55|82.45|81.35|25
1652197050000|2022-05-10 15:37:30|82.62|81.52|82.59|81.49|82.66|81.56|82.59|81.49|20
1652197060000|2022-05-10 15:37:40|82.6|81.5|82.6|81.5|82.61|81.51|82.59|81.49|12
1652197070000|2022-05-10 15:37:50|82.62|81.52|82.54|81.44|82.62|81.52|82.54|81.44|10
1652197080000|2022-05-10 15:38:00|82.53|81.43|82.52|81.42|82.53|81.43|82.51|81.41|14
1652197090000|2022-05-10 15:38:10|82.51|81.41|82.59|81.49|82.59|81.49|82.5|81.4|13
1652197100000|2022-05-10 15:38:20|82.6|81.5|82.5|81.4|82.6|81.5|82.49|81.39|16
1652197110000|2022-05-10 15:38:30|82.49|81.39|82.46|81.36|82.52|81.42|82.43|81.33|14
1652197120000|2022-05-10 15:38:40|82.43|81.33|82.42|81.32|82.43|81.33|82.4|81.3|13
1652197130000|2022-05-10 15:38:50|82.43|81.33|82.5|81.4|82.53|81.43|82.43|81.33|22
1652197140000|2022-05-10 15:39:00|82.49|81.39|82.58|81.48|82.58|81.48|82.49|81.39|16
1652197150000|2022-05-10 15:39:10|82.59|81.49|82.59|81.49|82.65|81.55|82.58|81.48|28
1652197160000|2022-05-10 15:39:20|82.6|81.5|82.56|81.46|82.68|81.58|82.56|81.46|27
1652197170000|2022-05-10 15:39:30|82.54|81.44|82.6|81.5|82.6|81.5|82.53|81.43|23
1652197180000|2022-05-10 15:39:40|82.59|81.49|82.61|81.51|82.62|81.52|82.58|81.48|21
1652197190000|2022-05-10 15:39:50|82.62|81.52|82.5|81.4|82.62|81.52|82.5|81.4|17
1652197200000|2022-05-10 15:40:00|82.51|81.41|82.35|81.25|82.51|81.41|82.35|81.25|27
1652197210000|2022-05-10 15:40:10|82.34|81.24|82.21|81.11|82.34|81.24|82.2|81.1|24
1652197220000|2022-05-10 15:40:20|82.22|81.12|82.39|81.29|82.4|81.3|82.22|81.12|21
1652197230000|2022-05-10 15:40:30|82.41|81.31|82.4|81.3|82.51|81.41|82.39|81.29|28
1652197240000|2022-05-10 15:40:40|82.41|81.31|82.39|81.29|82.41|81.31|82.33|81.23|20
1652197250000|2022-05-10 15:40:50|82.37|81.27|82.44|81.34|82.44|81.34|82.37|81.27|22
1652197260000|2022-05-10 15:41:00|82.45|81.35|82.31|81.21|82.45|81.35|82.28|81.18|24
1652197270000|2022-05-10 15:41:10|82.32|81.22|82.21|81.11|82.34|81.24|82.21|81.11|27
1652197280000|2022-05-10 15:41:20|82.22|81.12|82.2|81.1|82.23|81.13|82.18|81.08|15
1652197290000|2022-05-10 15:41:30|82.19|81.09|82.2|81.1|82.22|81.12|82.18|81.08|21
1652197300000|2022-05-10 15:41:40|82.22|81.12|82.1|81|82.23|81.13|82.1|81|22
1652197310000|2022-05-10 15:41:50|82.12|81.02|82.07|80.97|82.13|81.03|82.02|80.92|27
1652197320000|2022-05-10 15:42:00|82.06|80.96|81.91|80.81|82.06|80.96|81.9|80.8|22
1652197330000|2022-05-10 15:42:10|81.9|80.8|81.73|80.63|81.9|80.8|81.73|80.63|22
1652197340000|2022-05-10 15:42:20|81.7|80.6|81.81|80.71|81.82|80.72|81.7|80.6|19
1652197350000|2022-05-10 15:42:30|81.8|80.7|81.8|80.7|81.81|80.71|81.68|80.58|26
1652197360000|2022-05-10 15:42:40|81.78|80.68|81.8|80.7|81.81|80.71|81.78|80.68|15
1652197370000|2022-05-10 15:42:50|81.81|80.71|81.91|80.81|81.96|80.86|81.8|80.7|17
1652197380000|2022-05-10 15:43:00|81.92|80.82|81.98|80.88|82.01|80.91|81.92|80.82|23
1652197390000|2022-05-10 15:43:10|81.96|80.86|81.97|80.87|81.97|80.87|81.9|80.8|20
1652197400000|2022-05-10 15:43:20|81.96|80.86|82.09|80.99|82.09|80.99|81.91|80.81|26
1652197410000|2022-05-10 15:43:30|82.07|80.97|82.09|80.99|82.1|81|82.03|80.93|20
1652197420000|2022-05-10 15:43:40|82.1|81|82.1|81|82.13|81.03|82.09|80.99|19
1652197430000|2022-05-10 15:43:50|82.09|80.99|82.01|80.91|82.1|81|81.98|80.88|26
1652197440000|2022-05-10 15:44:00|82|80.9|82.02|80.92|82.02|80.92|81.95|80.85|21
1652197450000|2022-05-10 15:44:10|82.01|80.91|82.15|81.05|82.15|81.05|82|80.9|15
1652197460000|2022-05-10 15:44:20|82.16|81.06|81.98|80.88|82.19|81.09|81.98|80.88|21
1652197470000|2022-05-10 15:44:30|81.99|80.89|81.93|80.83|82.03|80.93|81.92|80.82|25
1652197480000|2022-05-10 15:44:40|81.96|80.86|82.08|80.98|82.08|80.98|81.95|80.85|24
1652197490000|2022-05-10 15:44:50|82.07|80.97|82.12|81.02|82.13|81.03|82.06|80.96|23
1652197500000|2022-05-10 15:45:00|82.13|81.03|82.09|80.99|82.16|81.06|82.09|80.99|19
1652197510000|2022-05-10 15:45:10|82.11|81.01|81.96|80.86|82.12|81.02|81.95|80.85|24
1652197520000|2022-05-10 15:45:20|81.95|80.85|82.02|80.92|82.03|80.93|81.93|80.83|18
1652197530000|2022-05-10 15:45:30|82.01|80.91|81.96|80.86|82.02|80.92|81.92|80.82|19
1652197540000|2022-05-10 15:45:40|81.98|80.88|81.93|80.83|81.98|80.88|81.92|80.82|26
1652197550000|2022-05-10 15:45:50|81.91|80.81|81.94|80.84|81.99|80.89|81.91|80.81|22
1652197560000|2022-05-10 15:46:00|81.95|80.85|81.95|80.85|81.96|80.86|81.9|80.8|19
1652197570000|2022-05-10 15:46:10|81.93|80.83|81.92|80.82|81.94|80.84|81.89|80.79|15
1652197580000|2022-05-10 15:46:20|81.91|80.81|81.79|80.69|81.92|80.82|81.79|80.69|15
1652197590000|2022-05-10 15:46:30|81.77|80.67|81.73|80.63|81.81|80.71|81.73|80.63|22
1652197600000|2022-05-10 15:46:40|81.75|80.65|81.87|80.77|81.87|80.77|81.75|80.65|21
1652197610000|2022-05-10 15:46:50|81.88|80.78|81.86|80.76|81.89|80.79|81.84|80.74|16
1652197620000|2022-05-10 15:47:00|81.85|80.75|81.9|80.8|81.91|80.81|81.84|80.74|22
1652197630000|2022-05-10 15:47:10|81.89|80.79|81.91|80.81|81.92|80.82|81.88|80.78|14
1652197640000|2022-05-10 15:47:20|81.92|80.82|82.05|80.95|82.12|81.02|81.92|80.82|25
1652197650000|2022-05-10 15:47:30|82.04|80.94|82.07|80.97|82.1|81|82.03|80.93|19
1652197660000|2022-05-10 15:47:40|82.08|80.98|82.09|80.99|82.1|81|82.07|80.97|16
1652197670000|2022-05-10 15:47:50|82.07|80.97|82.03|80.93|82.08|80.98|82.02|80.92|12
1652197680000|2022-05-10 15:48:00|82.02|80.92|81.9|80.8|82.02|80.92|81.9|80.8|12
1652197690000|2022-05-10 15:48:10|81.91|80.81|81.9|80.8|81.92|80.82|81.88|80.78|25
1652197700000|2022-05-10 15:48:20|81.89|80.79|81.92|80.82|81.92|80.82|81.88|80.78|15
1652197710000|2022-05-10 15:48:30|81.91|80.81|81.98|80.88|81.98|80.88|81.9|80.8|14
1652197720000|2022-05-10 15:48:40|82|80.9|82.01|80.91|82.03|80.93|82|80.9|11
1652197730000|2022-05-10 15:48:50|82|80.9|81.91|80.81|82|80.9|81.91|80.81|20
1652197740000|2022-05-10 15:49:00|81.9|80.8|82.01|80.91|82.02|80.92|81.9|80.8|18
1652197750000|2022-05-10 15:49:10|82.02|80.92|82.04|80.94|82.04|80.94|81.98|80.88|18
1652197760000|2022-05-10 15:49:20|82.03|80.93|82.03|80.93|82.05|80.95|82.02|80.92|14
1652197770000|2022-05-10 15:49:30|82.05|80.95|82.03|80.93|82.1|81|82.03|80.93|24
1652197780000|2022-05-10 15:49:40|82.02|80.92|82.01|80.91|82.03|80.93|82|80.9|11
1652197790000|2022-05-10 15:49:50|82.02|80.92|81.94|80.84|82.02|80.92|81.93|80.83|17
1652197800000|2022-05-10 15:50:00|81.93|80.83|81.93|80.83|81.98|80.88|81.92|80.82|17
1652197810000|2022-05-10 15:50:10|81.92|80.82|81.9|80.8|81.93|80.83|81.89|80.79|10
1652197820000|2022-05-10 15:50:20|81.89|80.79|81.82|80.72|81.91|80.81|81.82|80.72|14
1652197830000|2022-05-10 15:50:30|81.81|80.71|81.82|80.72|81.84|80.74|81.77|80.67|15
1652197840000|2022-05-10 15:50:40|81.81|80.71|81.8|80.7|81.81|80.71|81.78|80.68|5
1652197850000|2022-05-10 15:50:50|81.81|80.71|81.79|80.69|81.81|80.71|81.78|80.68|9
1652197860000|2022-05-10 15:51:00|81.78|80.68|81.76|80.66|81.8|80.7|81.76|80.66|8
1652197870000|2022-05-10 15:51:10|81.77|80.67|81.76|80.66|81.8|80.7|81.72|80.62|20
1652197880000|2022-05-10 15:51:20|81.75|80.65|81.75|80.65|81.76|80.66|81.72|80.62|9
1652197890000|2022-05-10 15:51:30|81.74|80.64|81.71|80.61|81.74|80.64|81.71|80.61|9
1652197900000|2022-05-10 15:51:40|81.7|80.6|81.61|80.51|81.7|80.6|81.61|80.51|15
1652197910000|2022-05-10 15:51:50|81.6|80.5|81.5|80.4|81.62|80.52|81.48|80.38|23
1652197920000|2022-05-10 15:52:00|81.49|80.39|81.5|80.4|81.53|80.43|81.48|80.38|15
1652197930000|2022-05-10 15:52:10|81.49|80.39|81.57|80.47|81.59|80.49|81.49|80.39|20
1652197940000|2022-05-10 15:52:20|81.58|80.48|81.67|80.57|81.69|80.59|81.58|80.48|18
1652197950000|2022-05-10 15:52:30|81.68|80.58|81.69|80.59|81.7|80.6|81.68|80.58|7
1652197960000|2022-05-10 15:52:40|81.66|80.56|81.66|80.56|81.66|80.56|81.6|80.5|15
1652197970000|2022-05-10 15:52:50|81.67|80.57|81.68|80.58|81.76|80.66|81.67|80.57|16
1652197980000|2022-05-10 15:53:00|81.67|80.57|81.72|80.62|81.72|80.62|81.67|80.57|14
1652197990000|2022-05-10 15:53:10|81.71|80.61|81.69|80.59|81.72|80.62|81.68|80.58|14
1652198000000|2022-05-10 15:53:20|81.7|80.6|81.76|80.66|81.76|80.66|81.7|80.6|19
1652198010000|2022-05-10 15:53:30|81.78|80.68|81.88|80.78|81.88|80.78|81.78|80.68|18
1652198020000|2022-05-10 15:53:40|81.89|80.79|81.88|80.78|81.91|80.81|81.86|80.76|19
1652198030000|2022-05-10 15:53:50|81.87|80.77|81.87|80.77|81.88|80.78|81.83|80.73|17
1652198040000|2022-05-10 15:54:00|81.84|80.74|81.81|80.71|81.9|80.8|81.79|80.69|27
1652198050000|2022-05-10 15:54:10|81.8|80.7|81.9|80.8|81.92|80.82|81.8|80.7|16
1652198060000|2022-05-10 15:54:20|81.89|80.79|81.99|80.89|81.99|80.89|81.89|80.79|13
1652198070000|2022-05-10 15:54:30|81.97|80.87|82.03|80.93|82.04|80.94|81.97|80.87|21
1652198080000|2022-05-10 15:54:40|82.02|80.92|82.08|80.98|82.1|81|82.02|80.92|21
1652198090000|2022-05-10 15:54:50|82.09|80.99|82.1|81|82.13|81.03|82.08|80.98|13
1652198100000|2022-05-10 15:55:00|82.11|81.01|82.02|80.92|82.12|81.02|82.02|80.92|22
1652198110000|2022-05-10 15:55:10|82.03|80.93|81.89|80.79|82.03|80.93|81.88|80.78|25
1652198120000|2022-05-10 15:55:20|81.88|80.78|81.86|80.76|81.88|80.78|81.82|80.72|19
1652198130000|2022-05-10 15:55:30|81.88|80.78|81.82|80.72|81.91|80.81|81.81|80.71|17
1652198140000|2022-05-10 15:55:40|81.8|80.7|81.72|80.62|81.82|80.72|81.72|80.62|23
1652198150000|2022-05-10 15:55:50|81.7|80.6|81.72|80.62|81.72|80.62|81.67|80.57|18
1652198160000|2022-05-10 15:56:00|81.69|80.59|81.69|80.59|81.7|80.6|81.6|80.5|19
1652198170000|2022-05-10 15:56:10|81.68|80.58|81.62|80.52|81.7|80.6|81.61|80.51|18
1652198180000|2022-05-10 15:56:20|81.6|80.5|81.58|80.48|81.62|80.52|81.57|80.47|20
1652198190000|2022-05-10 15:56:30|81.6|80.5|81.52|80.42|81.6|80.5|81.52|80.42|24
1652198200000|2022-05-10 15:56:40|81.54|80.44|81.52|80.42|81.57|80.47|81.52|80.42|11
1652198210000|2022-05-10 15:56:50|81.54|80.44|81.5|80.4|81.54|80.44|81.49|80.39|14
1652198220000|2022-05-10 15:57:00|81.51|80.41|81.59|80.49|81.59|80.49|81.5|80.4|17
1652198230000|2022-05-10 15:57:10|81.58|80.48|81.58|80.48|81.58|80.48|81.55|80.45|12
1652198240000|2022-05-10 15:57:20|81.59|80.49|81.71|80.61|81.72|80.62|81.58|80.48|16
1652198250000|2022-05-10 15:57:30|81.72|80.62|81.76|80.66|81.8|80.7|81.71|80.61|17
1652198260000|2022-05-10 15:57:40|81.8|80.7|81.8|80.7|81.83|80.73|81.75|80.65|16
1652198270000|2022-05-10 15:57:50|81.79|80.69|81.82|80.72|81.82|80.72|81.73|80.63|19
1652198280000|2022-05-10 15:58:00|81.83|80.73|81.99|80.89|82|80.9|81.83|80.73|26
1652198290000|2022-05-10 15:58:10|81.98|80.88|82.01|80.91|82.01|80.91|81.97|80.87|23
1652198300000|2022-05-10 15:58:20|82.05|80.95|81.9|80.8|82.05|80.95|81.84|80.74|23
1652198310000|2022-05-10 15:58:30|81.89|80.79|81.95|80.85|81.97|80.87|81.88|80.78|19
1652198320000|2022-05-10 15:58:40|81.94|80.84|81.89|80.79|81.94|80.84|81.87|80.77|19
1652198330000|2022-05-10 15:58:50|81.88|80.78|82.01|80.91|82.01|80.91|81.88|80.78|18
1652198340000|2022-05-10 15:59:00|82|80.9|81.94|80.84|82.04|80.94|81.92|80.82|22
1652198350000|2022-05-10 15:59:10|81.95|80.85|81.84|80.74|82|80.9|81.82|80.72|23
1652198360000|2022-05-10 15:59:20|81.83|80.73|81.81|80.71|81.84|80.74|81.8|80.7|17
1652198370000|2022-05-10 15:59:30|81.82|80.72|81.81|80.71|81.82|80.72|81.77|80.67|19
1652198380000|2022-05-10 15:59:40|81.8|80.7|81.71|80.61|81.8|80.7|81.68|80.58|23
1652198390000|2022-05-10 15:59:50|81.72|80.62|81.79|80.69|81.8|80.7|81.7|80.6|18
1652198400000|2022-05-10 16:00:00|81.78|80.68|81.81|80.71|81.82|80.72|81.78|80.68|23
1652198410000|2022-05-10 16:00:10|81.8|80.7|81.78|80.68|81.82|80.72|81.77|80.67|18
1652198420000|2022-05-10 16:00:20|81.79|80.69|81.85|80.75|81.88|80.78|81.79|80.69|16
1652198430000|2022-05-10 16:00:30|81.83|80.73|81.72|80.62|81.83|80.73|81.72|80.62|17
1652198440000|2022-05-10 16:00:40|81.75|80.65|81.8|80.7|81.81|80.71|81.72|80.62|25
1652198450000|2022-05-10 16:00:50|81.81|80.71|81.81|80.71|81.83|80.73|81.8|80.7|13
1652198460000|2022-05-10 16:01:00|81.82|80.72|81.87|80.77|81.87|80.77|81.78|80.68|23
1652198470000|2022-05-10 16:01:10|81.88|80.78|81.96|80.86|81.97|80.87|81.87|80.77|25
1652198480000|2022-05-10 16:01:20|81.98|80.88|82.11|81.01|82.11|81.01|81.98|80.88|21
1652198490000|2022-05-10 16:01:30|82.12|81.02|82.14|81.04|82.19|81.09|82.1|81|17
1652198500000|2022-05-10 16:01:40|82.13|81.03|82.1|81|82.15|81.05|82.07|80.97|19
1652198510000|2022-05-10 16:01:50|82.09|80.99|82.12|81.02|82.13|81.03|82.08|80.98|22
1652198520000|2022-05-10 16:02:00|82.11|81.01|82.09|80.99|82.11|81.01|82.08|80.98|16
1652198530000|2022-05-10 16:02:10|82.08|80.98|82.08|80.98|82.1|81|82.07|80.97|12
1652198540000|2022-05-10 16:02:20|82.09|80.99|81.9|80.8|82.11|81.01|81.9|80.8|27
1652198550000|2022-05-10 16:02:30|81.89|80.79|81.8|80.7|81.91|80.81|81.8|80.7|17
1652198560000|2022-05-10 16:02:40|81.79|80.69|81.7|80.6|81.8|80.7|81.7|80.6|23
1652198570000|2022-05-10 16:02:50|81.71|80.61|81.8|80.7|81.8|80.7|81.69|80.59|21
1652198580000|2022-05-10 16:03:00|81.78|80.68|81.87|80.77|81.89|80.79|81.78|80.68|23
1652198590000|2022-05-10 16:03:10|81.85|80.75|81.72|80.62|81.85|80.75|81.71|80.61|20
1652198600000|2022-05-10 16:03:20|81.71|80.61|81.77|80.67|81.77|80.67|81.6|80.5|25
1652198610000|2022-05-10 16:03:30|81.76|80.66|81.9|80.8|81.9|80.8|81.76|80.66|21
1652198620000|2022-05-10 16:03:40|81.88|80.78|81.91|80.81|81.97|80.87|81.88|80.78|22
1652198630000|2022-05-10 16:03:50|81.92|80.82|81.91|80.81|81.93|80.83|81.9|80.8|9
1652198640000|2022-05-10 16:04:00|81.92|80.82|81.76|80.66|81.92|80.82|81.76|80.66|13
1652198650000|2022-05-10 16:04:10|81.77|80.67|81.77|80.67|81.8|80.7|81.76|80.66|18
1652198660000|2022-05-10 16:04:20|81.79|80.69|81.9|80.8|81.91|80.81|81.79|80.69|17
1652198670000|2022-05-10 16:04:30|81.91|80.81|81.92|80.82|81.99|80.89|81.9|80.8|23
1652198680000|2022-05-10 16:04:40|81.91|80.81|81.91|80.81|81.92|80.82|81.89|80.79|14
1652198690000|2022-05-10 16:04:50|81.92|80.82|81.93|80.83|81.94|80.84|81.9|80.8|12
1652198700000|2022-05-10 16:05:00|81.94|80.84|81.99|80.89|81.99|80.89|81.91|80.81|21
1652198710000|2022-05-10 16:05:10|81.98|80.88|81.7|80.6|82|80.9|81.7|80.6|30
1652198720000|2022-05-10 16:05:20|81.75|80.65|81.74|80.64|81.8|80.7|81.73|80.63|25
1652198730000|2022-05-10 16:05:30|81.73|80.63|81.76|80.66|81.76|80.66|81.73|80.63|10
1652198740000|2022-05-10 16:05:40|81.8|80.7|81.69|80.59|81.8|80.7|81.67|80.57|20
1652198750000|2022-05-10 16:05:50|81.68|80.58|81.65|80.55|81.69|80.59|81.65|80.55|9
1652198760000|2022-05-10 16:06:00|81.66|80.56|81.67|80.57|81.68|80.58|81.64|80.54|18
1652198770000|2022-05-10 16:06:10|81.65|80.55|81.67|80.57|81.69|80.59|81.63|80.53|15
1652198780000|2022-05-10 16:06:20|81.65|80.55|81.67|80.57|81.7|80.6|81.65|80.55|16
1652198790000|2022-05-10 16:06:30|81.63|80.53|81.57|80.47|81.63|80.53|81.57|80.47|9
1652198800000|2022-05-10 16:06:40|81.58|80.48|81.59|80.49|81.6|80.5|81.58|80.48|5
1652198810000|2022-05-10 16:06:50|81.58|80.48|81.66|80.56|81.68|80.58|81.57|80.47|17
1652198820000|2022-05-10 16:07:00|81.64|80.54|81.44|80.34|81.64|80.54|81.42|80.32|27
1652198830000|2022-05-10 16:07:10|81.48|80.38|81.46|80.36|81.5|80.4|81.44|80.34|25
1652198840000|2022-05-10 16:07:20|81.48|80.38|81.6|80.5|81.61|80.51|81.48|80.38|25
1652198850000|2022-05-10 16:07:30|81.61|80.51|81.66|80.56|81.75|80.65|81.61|80.51|26
1652198860000|2022-05-10 16:07:40|81.64|80.54|81.61|80.51|81.64|80.54|81.58|80.48|20
1652198870000|2022-05-10 16:07:50|81.6|80.5|81.59|80.49|81.6|80.5|81.56|80.46|18
1652198880000|2022-05-10 16:08:00|81.6|80.5|81.54|80.44|81.61|80.51|81.54|80.44|19
1652198890000|2022-05-10 16:08:10|81.53|80.43|81.49|80.39|81.53|80.43|81.46|80.36|18
1652198900000|2022-05-10 16:08:20|81.5|80.4|81.49|80.39|81.5|80.4|81.46|80.36|17
1652198910000|2022-05-10 16:08:30|81.48|80.38|81.5|80.4|81.52|80.42|81.48|80.38|18
1652198920000|2022-05-10 16:08:40|81.51|80.41|81.5|80.4|81.51|80.41|81.48|80.38|15
1652198930000|2022-05-10 16:08:50|81.51|80.41|81.4|80.3|81.52|80.42|81.38|80.28|13
1652198940000|2022-05-10 16:09:00|81.41|80.31|81.36|80.26|81.41|80.31|81.32|80.22|18
1652198950000|2022-05-10 16:09:10|81.35|80.25|81.21|80.11|81.35|80.25|81.2|80.1|21
1652198960000|2022-05-10 16:09:20|81.2|80.1|81.29|80.19|81.29|80.19|81.2|80.1|18
1652198970000|2022-05-10 16:09:30|81.28|80.18|81.23|80.13|81.28|80.18|81.15|80.05|27
1652198980000|2022-05-10 16:09:40|81.24|80.14|81.5|80.4|81.57|80.47|81.15|80.05|32
1652198990000|2022-05-10 16:09:50|81.48|80.38|81.47|80.37|81.6|80.5|81.47|80.37|29
1652199000000|2022-05-10 16:10:00|81.5|80.4|81.58|80.48|81.6|80.5|81.48|80.38|22
1652199010000|2022-05-10 16:10:10|81.57|80.47|81.5|80.4|81.58|80.48|81.5|80.4|23
1652199020000|2022-05-10 16:10:20|81.49|80.39|81.4|80.3|81.51|80.41|81.4|80.3|21
1652199030000|2022-05-10 16:10:30|81.38|80.28|81.35|80.25|81.41|80.31|81.35|80.25|23
1652199040000|2022-05-10 16:10:40|81.36|80.26|81.26|80.16|81.37|80.27|81.26|80.16|21
1652199050000|2022-05-10 16:10:50|81.27|80.17|81.26|80.16|81.28|80.18|81.18|80.08|24
1652199060000|2022-05-10 16:11:00|81.25|80.15|81.31|80.21|81.31|80.21|81.21|80.11|22
1652199070000|2022-05-10 16:11:10|81.3|80.2|81.3|80.2|81.31|80.21|81.27|80.17|18
1652199080000|2022-05-10 16:11:20|81.31|80.21|81.31|80.21|81.31|80.21|81.28|80.18|11
1652199090000|2022-05-10 16:11:30|81.3|80.2|81.36|80.26|81.37|80.27|81.29|80.19|7
1652199100000|2022-05-10 16:11:40|81.37|80.27|81.51|80.41|81.55|80.45|81.36|80.26|29
1652199110000|2022-05-10 16:11:50|81.5|80.4|81.56|80.46|81.56|80.46|81.47|80.37|20
1652199120000|2022-05-10 16:12:00|81.57|80.47|81.71|80.61|81.71|80.61|81.57|80.47|30
1652199130000|2022-05-10 16:12:10|81.68|80.58|81.6|80.5|81.7|80.6|81.6|80.5|17
1652199140000|2022-05-10 16:12:20|81.61|80.51|81.57|80.47|81.61|80.51|81.57|80.47|19
1652199150000|2022-05-10 16:12:30|81.58|80.48|81.51|80.41|81.59|80.49|81.51|80.41|15
1652199160000|2022-05-10 16:12:40|81.52|80.42|81.72|80.62|81.74|80.64|81.5|80.4|23
1652199170000|2022-05-10 16:12:50|81.7|80.6|81.77|80.67|81.77|80.67|81.69|80.59|18
1652199180000|2022-05-10 16:13:00|81.78|80.68|81.9|80.8|81.91|80.81|81.78|80.68|26
1652199190000|2022-05-10 16:13:10|81.89|80.79|81.84|80.74|81.91|80.81|81.83|80.73|25
1652199200000|2022-05-10 16:13:20|81.83|80.73|81.8|80.7|81.84|80.74|81.78|80.68|20
1652199210000|2022-05-10 16:13:30|81.78|80.68|81.9|80.8|81.9|80.8|81.78|80.68|23
1652199220000|2022-05-10 16:13:40|81.89|80.79|81.96|80.86|81.96|80.86|81.88|80.78|20
1652199230000|2022-05-10 16:13:50|81.95|80.85|81.96|80.86|81.99|80.89|81.93|80.83|22
1652199240000|2022-05-10 16:14:00|81.97|80.87|81.93|80.83|81.99|80.89|81.93|80.83|16
1652199250000|2022-05-10 16:14:10|81.92|80.82|81.93|80.83|81.93|80.83|81.89|80.79|19
1652199260000|2022-05-10 16:14:20|81.92|80.82|81.91|80.81|81.92|80.82|81.89|80.79|8
1652199270000|2022-05-10 16:14:30|81.9|80.8|81.93|80.83|81.97|80.87|81.9|80.8|18
1652199280000|2022-05-10 16:14:40|81.92|80.82|81.87|80.77|81.93|80.83|81.87|80.77|18
1652199290000|2022-05-10 16:14:50|81.86|80.76|81.79|80.69|81.86|80.76|81.77|80.67|21
1652199300000|2022-05-10 16:15:00|81.8|80.7|81.87|80.77|81.89|80.79|81.79|80.69|18
1652199310000|2022-05-10 16:15:10|81.88|80.78|81.9|80.8|81.91|80.81|81.87|80.77|10
1652199320000|2022-05-10 16:15:20|81.89|80.79|81.93|80.83|81.93|80.83|81.88|80.78|11
1652199330000|2022-05-10 16:15:30|81.94|80.84|82|80.9|82|80.9|81.94|80.84|16
1652199340000|2022-05-10 16:15:40|81.98|80.88|82.1|81|82.11|81.01|81.97|80.87|22
1652199350000|2022-05-10 16:15:50|82.11|81.01|82.19|81.09|82.2|81.1|82.08|80.98|16
1652199360000|2022-05-10 16:16:00|82.18|81.08|82.09|80.99|82.22|81.12|82.09|80.99|20
1652199370000|2022-05-10 16:16:10|82.08|80.98|81.99|80.89|82.11|81.01|81.98|80.88|24
1652199380000|2022-05-10 16:16:20|81.98|80.88|81.92|80.82|82|80.9|81.92|80.82|20
1652199390000|2022-05-10 16:16:30|81.93|80.83|81.92|80.82|81.94|80.84|81.92|80.82|6
1652199400000|2022-05-10 16:16:40|81.91|80.81|81.87|80.77|81.93|80.83|81.87|80.77|18
1652199410000|2022-05-10 16:16:50|81.89|80.79|81.79|80.69|81.9|80.8|81.79|80.69|15
1652199420000|2022-05-10 16:17:00|81.8|80.7|81.77|80.67|81.8|80.7|81.71|80.61|25
1652199430000|2022-05-10 16:17:10|81.72|80.62|81.8|80.7|81.9|80.8|81.72|80.62|22
1652199440000|2022-05-10 16:17:20|81.79|80.69|81.73|80.63|81.79|80.69|81.72|80.62|14
1652199450000|2022-05-10 16:17:30|81.76|80.66|81.82|80.72|81.82|80.72|81.76|80.66|12
1652199460000|2022-05-10 16:17:40|81.81|80.71|81.79|80.69|81.89|80.79|81.79|80.69|17
1652199470000|2022-05-10 16:17:50|81.73|80.63|81.73|80.63|81.76|80.66|81.72|80.62|14
1652199480000|2022-05-10 16:18:00|81.76|80.66|81.67|80.57|81.76|80.66|81.67|80.57|19
1652199490000|2022-05-10 16:18:10|81.68|80.58|81.66|80.56|81.7|80.6|81.61|80.51|23
1652199500000|2022-05-10 16:18:20|81.7|80.6|81.6|80.5|81.7|80.6|81.6|80.5|16
1652199510000|2022-05-10 16:18:30|81.62|80.52|81.59|80.49|81.62|80.52|81.59|80.49|20
1652199520000|2022-05-10 16:18:40|81.6|80.5|81.56|80.46|81.6|80.5|81.55|80.45|20
1652199530000|2022-05-10 16:18:50|81.55|80.45|81.6|80.5|81.61|80.51|81.55|80.45|13
1652199540000|2022-05-10 16:19:00|81.59|80.49|81.67|80.57|81.67|80.57|81.59|80.49|10
1652199550000|2022-05-10 16:19:10|81.66|80.56|81.65|80.55|81.68|80.58|81.65|80.55|12
1652199560000|2022-05-10 16:19:20|81.62|80.52|81.67|80.57|81.67|80.57|81.61|80.51|11
1652199570000|2022-05-10 16:19:30|81.66|80.56|81.6|80.5|81.66|80.56|81.57|80.47|22
1652199580000|2022-05-10 16:19:40|81.62|80.52|81.6|80.5|81.7|80.6|81.58|80.48|29
1652199590000|2022-05-10 16:19:50|81.61|80.51|81.62|80.52|81.66|80.56|81.58|80.48|17
1652199600000|2022-05-10 16:20:00|81.6|80.5|81.58|80.48|81.61|80.51|81.56|80.46|16
1652199610000|2022-05-10 16:20:10|81.6|80.5|81.65|80.55|81.65|80.55|81.58|80.48|15
1652199620000|2022-05-10 16:20:20|81.64|80.54|81.6|80.5|81.64|80.54|81.59|80.49|8
1652199630000|2022-05-10 16:20:30|81.59|80.49|81.65|80.55|81.66|80.56|81.59|80.49|15
1652199640000|2022-05-10 16:20:40|81.69|80.59|81.68|80.58|81.7|80.6|81.67|80.57|9
1652199650000|2022-05-10 16:20:50|81.7|80.6|81.68|80.58|81.73|80.63|81.66|80.56|9
1652199660000|2022-05-10 16:21:00|81.69|80.59|81.64|80.54|81.72|80.62|81.64|80.54|12
1652199670000|2022-05-10 16:21:10|81.63|80.53|81.6|80.5|81.63|80.53|81.59|80.49|9
1652199680000|2022-05-10 16:21:20|81.61|80.51|81.55|80.45|81.66|80.56|81.55|80.45|16
1652199690000|2022-05-10 16:21:30|81.54|80.44|81.52|80.42|81.6|80.5|81.51|80.41|19
1652199700000|2022-05-10 16:21:40|81.53|80.43|81.56|80.46|81.6|80.5|81.53|80.43|25
1652199710000|2022-05-10 16:21:50|81.6|80.5|81.58|80.48|81.6|80.5|81.56|80.46|13
1652199720000|2022-05-10 16:22:00|81.56|80.46|81.58|80.48|81.6|80.5|81.55|80.45|10
1652199730000|2022-05-10 16:22:10|81.56|80.46|81.56|80.46|81.6|80.5|81.55|80.45|7
1652199740000|2022-05-10 16:22:20|81.55|80.45|81.55|80.45|81.57|80.47|81.55|80.45|5
1652199750000|2022-05-10 16:22:30|81.56|80.46|81.6|80.5|81.65|80.55|81.56|80.46|14
1652199760000|2022-05-10 16:22:40|81.61|80.51|81.59|80.49|81.61|80.51|81.55|80.45|18
1652199770000|2022-05-10 16:22:50|81.61|80.51|81.62|80.52|81.62|80.52|81.55|80.45|22
1652199780000|2022-05-10 16:23:00|81.64|80.54|81.7|80.6|81.7|80.6|81.64|80.54|15
1652199790000|2022-05-10 16:23:10|81.72|80.62|81.78|80.68|81.85|80.75|81.72|80.62|19
1652199800000|2022-05-10 16:23:20|81.8|80.7|81.76|80.66|81.83|80.73|81.76|80.66|21
1652199810000|2022-05-10 16:23:30|81.75|80.65|81.69|80.59|81.8|80.7|81.66|80.56|25
1652199820000|2022-05-10 16:23:40|81.7|80.6|81.7|80.6|81.72|80.62|81.69|80.59|11
1652199830000|2022-05-10 16:23:50|81.71|80.61|81.77|80.67|81.8|80.7|81.7|80.6|20
1652199840000|2022-05-10 16:24:00|81.79|80.69|81.81|80.71|81.81|80.71|81.76|80.66|23
1652199850000|2022-05-10 16:24:10|81.79|80.69|81.77|80.67|81.81|80.71|81.74|80.64|24
1652199860000|2022-05-10 16:24:20|81.75|80.65|81.68|80.58|81.75|80.65|81.67|80.57|21
1652199870000|2022-05-10 16:24:30|81.7|80.6|81.63|80.53|81.7|80.6|81.62|80.52|10
1652199880000|2022-05-10 16:24:40|81.62|80.52|81.67|80.57|81.69|80.59|81.62|80.52|6
1652199890000|2022-05-10 16:24:50|81.69|80.59|81.58|80.48|81.69|80.59|81.58|80.48|11
1652199900000|2022-05-10 16:25:00|81.59|80.49|81.71|80.61|81.71|80.61|81.58|80.48|20
1652199910000|2022-05-10 16:25:10|81.72|80.62|81.76|80.66|81.76|80.66|81.7|80.6|11
1652199920000|2022-05-10 16:25:20|81.74|80.64|81.8|80.7|81.81|80.71|81.74|80.64|14
1652199930000|2022-05-10 16:25:30|81.79|80.69|81.79|80.69|81.8|80.7|81.74|80.64|22
1652199940000|2022-05-10 16:25:40|81.78|80.68|81.85|80.75|81.86|80.76|81.78|80.68|15
1652199950000|2022-05-10 16:25:50|81.86|80.76|81.88|80.78|81.89|80.79|81.85|80.75|9
1652199960000|2022-05-10 16:26:00|81.9|80.8|81.88|80.78|81.91|80.81|81.87|80.77|14
1652199970000|2022-05-10 16:26:10|81.87|80.77|81.81|80.71|81.89|80.79|81.81|80.71|10
1652199980000|2022-05-10 16:26:20|81.8|80.7|81.79|80.69|81.8|80.7|81.77|80.67|14
1652199990000|2022-05-10 16:26:30|81.78|80.68|81.71|80.61|81.79|80.69|81.71|80.61|15
1652200000000|2022-05-10 16:26:40|81.7|80.6|81.79|80.69|81.81|80.71|81.7|80.6|24
1652200010000|2022-05-10 16:26:50|81.81|80.71|81.86|80.76|81.86|80.76|81.79|80.69|13
1652200020000|2022-05-10 16:27:00|81.85|80.75|81.88|80.78|81.9|80.8|81.81|80.71|19
1652200030000|2022-05-10 16:27:10|81.87|80.77|81.88|80.78|81.88|80.78|81.86|80.76|10
1652200040000|2022-05-10 16:27:20|81.86|80.76|81.86|80.76|81.87|80.77|81.85|80.75|11
1652200050000|2022-05-10 16:27:30|81.85|80.75|81.89|80.79|81.89|80.79|81.85|80.75|6
1652200060000|2022-05-10 16:27:40|81.88|80.78|81.9|80.8|81.9|80.8|81.88|80.78|5
1652200070000|2022-05-10 16:27:50|81.91|80.81|81.97|80.87|81.97|80.87|81.9|80.8|9
1652200080000|2022-05-10 16:28:00|81.96|80.86|81.79|80.69|81.96|80.86|81.79|80.69|17
1652200090000|2022-05-10 16:28:10|81.8|80.7|81.78|80.68|81.8|80.7|81.77|80.67|20
1652200100000|2022-05-10 16:28:20|81.79|80.69|81.84|80.74|81.9|80.8|81.79|80.69|23
1652200110000|2022-05-10 16:28:30|81.83|80.73|81.71|80.61|81.83|80.73|81.71|80.61|16
1652200120000|2022-05-10 16:28:40|81.72|80.62|81.74|80.64|81.75|80.65|81.71|80.61|16
1652200130000|2022-05-10 16:28:50|81.73|80.63|81.77|80.67|81.8|80.7|81.73|80.63|17
1652200140000|2022-05-10 16:29:00|81.75|80.65|81.8|80.7|81.82|80.72|81.73|80.63|16
1652200150000|2022-05-10 16:29:10|81.81|80.71|81.7|80.6|81.83|80.73|81.7|80.6|22
1652200160000|2022-05-10 16:29:20|81.71|80.61|81.7|80.6|81.71|80.61|81.62|80.52|25
1652200170000|2022-05-10 16:29:30|81.72|80.62|81.67|80.57|81.72|80.62|81.66|80.56|19
1652200180000|2022-05-10 16:29:40|81.69|80.59|81.67|80.57|81.7|80.6|81.67|80.57|10
1652200190000|2022-05-10 16:29:50|81.68|80.58|81.62|80.52|81.68|80.58|81.6|80.5|16
1652200200000|2022-05-10 16:30:00|81.66|80.56|81.59|80.49|81.67|80.57|81.59|80.49|12
1652200210000|2022-05-10 16:30:10|81.61|80.51|81.7|80.6|81.72|80.62|81.57|80.47|23
1652200220000|2022-05-10 16:30:20|81.71|80.61|81.63|80.53|81.72|80.62|81.61|80.51|20
1652200230000|2022-05-10 16:30:30|81.62|80.52|81.53|80.43|81.62|80.52|81.52|80.42|26
1652200240000|2022-05-10 16:30:40|81.52|80.42|81.48|80.38|81.52|80.42|81.48|80.38|18
1652200250000|2022-05-10 16:30:50|81.5|80.4|81.35|80.25|81.5|80.4|81.35|80.25|16
1652200260000|2022-05-10 16:31:00|81.34|80.24|81.23|80.13|81.35|80.25|81.23|80.13|21
1652200270000|2022-05-10 16:31:10|81.22|80.12|81.14|80.04|81.23|80.13|81.13|80.03|21
1652200280000|2022-05-10 16:31:20|81.15|80.05|81.17|80.07|81.2|80.1|81.15|80.05|20
1652200290000|2022-05-10 16:31:30|81.18|80.08|81.11|80.01|81.18|80.08|81.08|79.98|16
1652200300000|2022-05-10 16:31:40|81.08|79.98|81.07|79.97|81.08|79.98|81.01|79.91|19
1652200310000|2022-05-10 16:31:50|81.1|80|81.06|79.96|81.11|80.01|81.04|79.94|21
1652200320000|2022-05-10 16:32:00|81.05|79.95|81.02|79.92|81.07|79.97|80.99|79.89|17
1652200330000|2022-05-10 16:32:10|81.01|79.91|81.04|79.94|81.05|79.95|80.98|79.88|15
1652200340000|2022-05-10 16:32:20|81.05|79.95|81.07|79.97|81.09|79.99|81.05|79.95|11
1652200350000|2022-05-10 16:32:30|81.06|79.96|81.06|79.96|81.06|79.96|80.98|79.88|16
1652200360000|2022-05-10 16:32:40|81.07|79.97|81.1|80|81.1|80|81.06|79.96|8
1652200370000|2022-05-10 16:32:50|81.13|80.03|81.07|79.97|81.2|80.1|81.07|79.97|22
1652200380000|2022-05-10 16:33:00|81.09|79.99|80.99|79.89|81.1|80|80.99|79.89|24
1652200390000|2022-05-10 16:33:10|81|79.9|80.97|79.87|81|79.9|80.92|79.82|26
1652200400000|2022-05-10 16:33:20|80.96|79.86|80.96|79.86|81|79.9|80.95|79.85|21
1652200410000|2022-05-10 16:33:30|80.98|79.88|80.86|79.76|81|79.9|80.86|79.76|15
1652200420000|2022-05-10 16:33:40|80.85|79.75|80.89|79.79|80.91|79.81|80.85|79.75|22
1652200430000|2022-05-10 16:33:50|80.9|79.8|80.85|79.75|80.91|79.81|80.83|79.73|20
1652200440000|2022-05-10 16:34:00|80.86|79.76|81.02|79.92|81.02|79.92|80.84|79.74|18
1652200450000|2022-05-10 16:34:10|81.01|79.91|81.03|79.93|81.05|79.95|81|79.9|14
1652200460000|2022-05-10 16:34:20|81.02|79.92|80.93|79.83|81.04|79.94|80.92|79.82|21
1652200470000|2022-05-10 16:34:30|80.94|79.84|81.01|79.91|81.02|79.92|80.92|79.82|14
1652200480000|2022-05-10 16:34:40|80.99|79.89|81.06|79.96|81.07|79.97|80.97|79.87|15
1652200490000|2022-05-10 16:34:50|81.07|79.97|81.01|79.91|81.1|80|81.01|79.91|12
1652200500000|2022-05-10 16:35:00|81.02|79.92|81.05|79.95|81.06|79.96|80.97|79.87|16
1652200510000|2022-05-10 16:35:10|81.06|79.96|81.11|80.01|81.15|80.05|81.06|79.96|19
1652200520000|2022-05-10 16:35:20|81.1|80|81.14|80.04|81.17|80.07|81.1|80|11
1652200530000|2022-05-10 16:35:30|81.13|80.03|81.17|80.07|81.17|80.07|81.1|80|18
1652200540000|2022-05-10 16:35:40|81.18|80.08|81.13|80.03|81.2|80.1|81.11|80.01|21
1652200550000|2022-05-10 16:35:50|81.12|80.02|81.1|80|81.16|80.06|81.1|80|22
1652200560000|2022-05-10 16:36:00|81.11|80.01|81.12|80.02|81.12|80.02|81.02|79.92|21
1652200570000|2022-05-10 16:36:10|81.11|80.01|81.16|80.06|81.17|80.07|81.11|80.01|8
1652200580000|2022-05-10 16:36:20|81.17|80.07|81.26|80.16|81.28|80.18|81.15|80.05|23
1652200590000|2022-05-10 16:36:30|81.27|80.17|81.21|80.11|81.28|80.18|81.21|80.11|19
1652200600000|2022-05-10 16:36:40|81.22|80.12|81.21|80.11|81.22|80.12|81.19|80.09|8
1652200610000|2022-05-10 16:36:50|81.22|80.12|81.3|80.2|81.3|80.2|81.21|80.11|18
1652200620000|2022-05-10 16:37:00|81.29|80.19|81.3|80.2|81.31|80.21|81.26|80.16|16
1652200630000|2022-05-10 16:37:10|81.31|80.21|81.28|80.18|81.32|80.22|81.26|80.16|13
1652200640000|2022-05-10 16:37:20|81.27|80.17|81.3|80.2|81.3|80.2|81.26|80.16|10
1652200650000|2022-05-10 16:37:30|81.31|80.21|81.35|80.25|81.35|80.25|81.3|80.2|14
1652200660000|2022-05-10 16:37:40|81.36|80.26|81.28|80.18|81.36|80.26|81.28|80.18|13
1652200670000|2022-05-10 16:37:50|81.3|80.2|81.32|80.22|81.34|80.24|81.27|80.17|13
1652200680000|2022-05-10 16:38:00|81.33|80.23|81.32|80.22|81.33|80.23|81.29|80.19|9
1652200690000|2022-05-10 16:38:10|81.31|80.21|81.26|80.16|81.32|80.22|81.26|80.16|14
1652200700000|2022-05-10 16:38:20|81.27|80.17|81.32|80.22|81.32|80.22|81.27|80.17|10
1652200710000|2022-05-10 16:38:30|81.31|80.21|81.35|80.25|81.35|80.25|81.3|80.2|9
1652200720000|2022-05-10 16:38:40|81.34|80.24|81.29|80.19|81.34|80.24|81.29|80.19|16
1652200730000|2022-05-10 16:38:50|81.31|80.21|81.27|80.17|81.31|80.21|81.27|80.17|5
1652200740000|2022-05-10 16:39:00|81.26|80.16|81.15|80.05|81.26|80.16|81.15|80.05|14
1652200750000|2022-05-10 16:39:10|81.14|80.04|81.08|79.98|81.14|80.04|81.08|79.98|21
1652200760000|2022-05-10 16:39:20|81.1|80|81.18|80.08|81.19|80.09|81.08|79.98|16
1652200770000|2022-05-10 16:39:30|81.19|80.09|81.1|80|81.2|80.1|81.08|79.98|20
1652200780000|2022-05-10 16:39:40|81.08|79.98|81.1|80|81.11|80.01|81.05|79.95|18
1652200790000|2022-05-10 16:39:50|81.06|79.96|81.06|79.96|81.06|79.96|81.05|79.95|3
1652200800000|2022-05-10 16:40:00|81.05|79.95|81.01|79.91|81.05|79.95|80.99|79.89|8
1652200810000|2022-05-10 16:40:10|81.03|79.93|81.21|80.11|81.22|80.12|81.03|79.93|25
1652200820000|2022-05-10 16:40:20|81.23|80.13|81.31|80.21|81.34|80.24|81.21|80.11|23
1652200830000|2022-05-10 16:40:30|81.32|80.22|81.39|80.29|81.4|80.3|81.32|80.22|27
1652200840000|2022-05-10 16:40:40|81.36|80.26|81.42|80.32|81.42|80.32|81.35|80.25|28
1652200850000|2022-05-10 16:40:50|81.43|80.33|81.45|80.35|81.48|80.38|81.43|80.33|26
1652200860000|2022-05-10 16:41:00|81.46|80.36|81.49|80.39|81.5|80.4|81.43|80.33|16
1652200870000|2022-05-10 16:41:10|81.5|80.4|81.55|80.45|81.57|80.47|81.49|80.39|15
1652200880000|2022-05-10 16:41:20|81.54|80.44|81.5|80.4|81.54|80.44|81.49|80.39|18
1652200890000|2022-05-10 16:41:30|81.51|80.41|81.5|80.4|81.52|80.42|81.49|80.39|8
1652200900000|2022-05-10 16:41:40|81.49|80.39|81.46|80.36|81.5|80.4|81.46|80.36|13
1652200910000|2022-05-10 16:41:50|81.48|80.38|81.49|80.39|81.5|80.4|81.46|80.36|9
1652200920000|2022-05-10 16:42:00|81.48|80.38|81.48|80.38|81.56|80.46|81.48|80.38|18
1652200930000|2022-05-10 16:42:10|81.49|80.39|81.38|80.28|81.51|80.41|81.38|80.28|16
1652200940000|2022-05-10 16:42:20|81.37|80.27|81.36|80.26|81.37|80.27|81.32|80.22|15
1652200950000|2022-05-10 16:42:30|81.37|80.27|81.41|80.31|81.42|80.32|81.36|80.26|17
1652200960000|2022-05-10 16:42:40|81.42|80.32|81.41|80.31|81.49|80.39|81.39|80.29|19
1652200970000|2022-05-10 16:42:50|81.39|80.29|81.38|80.28|81.4|80.3|81.38|80.28|17
1652200980000|2022-05-10 16:43:00|81.39|80.29|81.48|80.38|81.48|80.38|81.3|80.2|28
1652200990000|2022-05-10 16:43:10|81.46|80.36|81.37|80.27|81.48|80.38|81.36|80.26|24
1652201000000|2022-05-10 16:43:20|81.39|80.29|81.35|80.25|81.39|80.29|81.31|80.21|17
1652201010000|2022-05-10 16:43:30|81.36|80.26|81.47|80.37|81.5|80.4|81.35|80.25|25
1652201020000|2022-05-10 16:43:40|81.49|80.39|81.46|80.36|81.5|80.4|81.44|80.34|19
1652201030000|2022-05-10 16:43:50|81.45|80.35|81.54|80.44|81.55|80.45|81.45|80.35|22
1652201040000|2022-05-10 16:44:00|81.53|80.43|81.47|80.37|81.53|80.43|81.43|80.33|21
1652201050000|2022-05-10 16:44:10|81.48|80.38|81.64|80.54|81.66|80.56|81.48|80.38|18
1652201060000|2022-05-10 16:44:20|81.62|80.52|81.5|80.4|81.62|80.52|81.5|80.4|25
1652201070000|2022-05-10 16:44:30|81.49|80.39|81.49|80.39|81.53|80.43|81.49|80.39|21
1652201080000|2022-05-10 16:44:40|81.51|80.41|81.41|80.31|81.52|80.42|81.4|80.3|16
1652201090000|2022-05-10 16:44:50|81.4|80.3|81.47|80.37|81.48|80.38|81.39|80.29|16
1652201100000|2022-05-10 16:45:00|81.48|80.38|81.57|80.47|81.59|80.49|81.48|80.38|17
1652201110000|2022-05-10 16:45:10|81.59|80.49|81.5|80.4|81.6|80.5|81.5|80.4|24
1652201120000|2022-05-10 16:45:20|81.51|80.41|81.66|80.56|81.67|80.57|81.51|80.41|26
1652201130000|2022-05-10 16:45:30|81.65|80.55|81.6|80.5|81.67|80.57|81.6|80.5|24
1652201140000|2022-05-10 16:45:40|81.61|80.51|81.64|80.54|81.7|80.6|81.6|80.5|14
1652201150000|2022-05-10 16:45:50|81.63|80.53|81.7|80.6|81.7|80.6|81.63|80.53|11
1652201160000|2022-05-10 16:46:00|81.72|80.62|81.82|80.72|81.82|80.72|81.72|80.62|18
1652201170000|2022-05-10 16:46:10|81.81|80.71|81.88|80.78|81.88|80.78|81.81|80.71|18
1652201180000|2022-05-10 16:46:20|81.86|80.76|81.82|80.72|81.9|80.8|81.82|80.72|14
1652201190000|2022-05-10 16:46:30|81.83|80.73|81.79|80.69|81.83|80.73|81.77|80.67|17
1652201200000|2022-05-10 16:46:40|81.77|80.67|81.74|80.64|81.8|80.7|81.72|80.62|18
1652201210000|2022-05-10 16:46:50|81.73|80.63|81.68|80.58|81.73|80.63|81.68|80.58|6
1652201220000|2022-05-10 16:47:00|81.69|80.59|81.62|80.52|81.72|80.62|81.62|80.52|15
1652201230000|2022-05-10 16:47:10|81.63|80.53|81.6|80.5|81.63|80.53|81.59|80.49|19
1652201240000|2022-05-10 16:47:20|81.61|80.51|81.63|80.53|81.64|80.54|81.6|80.5|8
1652201250000|2022-05-10 16:47:30|81.62|80.52|81.57|80.47|81.62|80.52|81.55|80.45|19
1652201260000|2022-05-10 16:47:40|81.56|80.46|81.64|80.54|81.67|80.57|81.56|80.46|14
1652201270000|2022-05-10 16:47:50|81.65|80.55|81.63|80.53|81.71|80.61|81.63|80.53|14
1652201280000|2022-05-10 16:48:00|81.62|80.52|81.57|80.47|81.62|80.52|81.53|80.43|14
1652201290000|2022-05-10 16:48:10|81.58|80.48|81.56|80.46|81.59|80.49|81.56|80.46|10
1652201300000|2022-05-10 16:48:20|81.57|80.47|81.66|80.56|81.66|80.56|81.56|80.46|20
1652201310000|2022-05-10 16:48:30|81.64|80.54|81.7|80.6|81.71|80.61|81.64|80.54|24
1652201320000|2022-05-10 16:48:40|81.68|80.58|81.71|80.61|81.72|80.62|81.67|80.57|8
1652201330000|2022-05-10 16:48:50|81.72|80.62|81.91|80.81|81.91|80.81|81.72|80.62|24
1652201340000|2022-05-10 16:49:00|81.89|80.79|81.94|80.84|82|80.9|81.89|80.79|24
1652201350000|2022-05-10 16:49:10|81.95|80.85|81.91|80.81|81.96|80.86|81.91|80.81|14
1652201360000|2022-05-10 16:49:20|81.9|80.8|81.89|80.79|81.91|80.81|81.88|80.78|8
1652201370000|2022-05-10 16:49:30|81.9|80.8|81.92|80.82|81.94|80.84|81.89|80.79|18
1652201380000|2022-05-10 16:49:40|81.91|80.81|81.87|80.77|81.92|80.82|81.87|80.77|16
1652201390000|2022-05-10 16:49:50|81.88|80.78|81.81|80.71|81.88|80.78|81.81|80.71|7
1652201400000|2022-05-10 16:50:00|81.8|80.7|81.81|80.71|81.81|80.71|81.71|80.61|19
1652201410000|2022-05-10 16:50:10|81.8|80.7|81.79|80.69|81.81|80.71|81.79|80.69|10
1652201420000|2022-05-10 16:50:20|81.78|80.68|81.72|80.62|81.78|80.68|81.72|80.62|9
1652201430000|2022-05-10 16:50:30|81.71|80.61|81.69|80.59|81.72|80.62|81.69|80.59|7
1652201440000|2022-05-10 16:50:40|81.68|80.58|81.64|80.54|81.7|80.6|81.63|80.53|16
1652201450000|2022-05-10 16:50:50|81.65|80.55|81.7|80.6|81.72|80.62|81.65|80.55|11
1652201460000|2022-05-10 16:51:00|81.69|80.59|81.6|80.5|81.71|80.61|81.6|80.5|18
1652201470000|2022-05-10 16:51:10|81.61|80.51|81.64|80.54|81.64|80.54|81.6|80.5|11
1652201480000|2022-05-10 16:51:20|81.63|80.53|81.61|80.51|81.63|80.53|81.61|80.51|3
1652201490000|2022-05-10 16:51:30|81.64|80.54|81.67|80.57|81.69|80.59|81.64|80.54|8
1652201500000|2022-05-10 16:51:40|81.7|80.6|81.61|80.51|81.7|80.6|81.61|80.51|13
1652201510000|2022-05-10 16:51:50|81.6|80.5|81.52|80.42|81.6|80.5|81.52|80.42|16
1652201520000|2022-05-10 16:52:00|81.51|80.41|81.4|80.3|81.51|80.41|81.4|80.3|16
1652201530000|2022-05-10 16:52:10|81.41|80.31|81.32|80.22|81.41|80.31|81.32|80.22|17
1652201540000|2022-05-10 16:52:20|81.31|80.21|81.39|80.29|81.4|80.3|81.3|80.2|24
1652201550000|2022-05-10 16:52:30|81.37|80.27|81.31|80.21|81.37|80.27|81.31|80.21|15
1652201560000|2022-05-10 16:52:40|81.32|80.22|81.3|80.2|81.33|80.23|81.3|80.2|15
1652201570000|2022-05-10 16:52:50|81.31|80.21|81.23|80.13|81.33|80.23|81.22|80.12|15
1652201580000|2022-05-10 16:53:00|81.24|80.14|81.3|80.2|81.31|80.21|81.24|80.14|16
1652201590000|2022-05-10 16:53:10|81.27|80.17|81.24|80.14|81.3|80.2|81.24|80.14|20
1652201600000|2022-05-10 16:53:20|81.23|80.13|81.29|80.19|81.29|80.19|81.22|80.12|11
1652201610000|2022-05-10 16:53:30|81.28|80.18|81.22|80.12|81.29|80.19|81.21|80.11|18
1652201620000|2022-05-10 16:53:40|81.23|80.13|81.23|80.13|81.27|80.17|81.22|80.12|14
1652201630000|2022-05-10 16:53:50|81.22|80.12|81.23|80.13|81.23|80.13|81.22|80.12|2
1652201640000|2022-05-10 16:54:00|81.22|80.12|81.3|80.2|81.31|80.21|81.22|80.12|16
1652201650000|2022-05-10 16:54:10|81.29|80.19|81.34|80.24|81.4|80.3|81.29|80.19|17
1652201660000|2022-05-10 16:54:20|81.36|80.26|81.38|80.28|81.4|80.3|81.36|80.26|10
1652201670000|2022-05-10 16:54:30|81.39|80.29|81.32|80.22|81.39|80.29|81.31|80.21|15
1652201680000|2022-05-10 16:54:40|81.31|80.21|81.32|80.22|81.36|80.26|81.31|80.21|14
1652201690000|2022-05-10 16:54:50|81.33|80.23|81.39|80.29|81.4|80.3|81.32|80.22|9
1652201700000|2022-05-10 16:55:00|81.38|80.28|81.35|80.25|81.39|80.29|81.35|80.25|9
1652201710000|2022-05-10 16:55:10|81.36|80.26|81.46|80.36|81.46|80.36|81.34|80.24|15
1652201720000|2022-05-10 16:55:20|81.48|80.38|81.52|80.42|81.52|80.42|81.47|80.37|21
1652201730000|2022-05-10 16:55:30|81.53|80.43|81.54|80.44|81.58|80.48|81.53|80.43|19
1652201740000|2022-05-10 16:55:40|81.52|80.42|81.61|80.51|81.61|80.51|81.51|80.41|19
1652201750000|2022-05-10 16:55:50|81.62|80.52|81.62|80.52|81.63|80.53|81.61|80.51|9
1652201760000|2022-05-10 16:56:00|81.63|80.53|81.61|80.51|81.68|80.58|81.61|80.51|15
1652201770000|2022-05-10 16:56:10|81.59|80.49|81.6|80.5|81.62|80.52|81.59|80.49|6
1652201780000|2022-05-10 16:56:20|81.61|80.51|81.54|80.44|81.61|80.51|81.53|80.43|15
1652201790000|2022-05-10 16:56:30|81.55|80.45|81.52|80.42|81.56|80.46|81.51|80.41|12
1652201800000|2022-05-10 16:56:40|81.53|80.43|81.52|80.42|81.53|80.43|81.52|80.42|6
1652201810000|2022-05-10 16:56:50|81.5|80.4|81.4|80.3|81.5|80.4|81.4|80.3|14
1652201820000|2022-05-10 16:57:00|81.42|80.32|81.5|80.4|81.52|80.42|81.4|80.3|20
1652201830000|2022-05-10 16:57:10|81.52|80.42|81.51|80.41|81.54|80.44|81.51|80.41|20
1652201840000|2022-05-10 16:57:20|81.52|80.42|81.53|80.43|81.54|80.44|81.51|80.41|14
1652201850000|2022-05-10 16:57:30|81.52|80.42|81.41|80.31|81.52|80.42|81.4|80.3|25
1652201860000|2022-05-10 16:57:40|81.4|80.3|81.59|80.49|81.59|80.49|81.4|80.3|24
1652201870000|2022-05-10 16:57:50|81.56|80.46|81.59|80.49|81.62|80.52|81.56|80.46|21
1652201880000|2022-05-10 16:58:00|81.58|80.48|81.52|80.42|81.6|80.5|81.52|80.42|25
1652201890000|2022-05-10 16:58:10|81.51|80.41|81.47|80.37|81.53|80.43|81.46|80.36|24
1652201900000|2022-05-10 16:58:20|81.46|80.36|81.41|80.31|81.46|80.36|81.39|80.29|13
1652201910000|2022-05-10 16:58:30|81.4|80.3|81.43|80.33|81.5|80.4|81.4|80.3|18
1652201920000|2022-05-10 16:58:40|81.42|80.32|81.41|80.31|81.43|80.33|81.41|80.31|8
1652201930000|2022-05-10 16:58:50|81.4|80.3|81.39|80.29|81.43|80.33|81.38|80.28|13
1652201940000|2022-05-10 16:59:00|81.4|80.3|81.37|80.27|81.4|80.3|81.37|80.27|12
1652201950000|2022-05-10 16:59:10|81.36|80.26|81.25|80.15|81.36|80.26|81.23|80.13|21
1652201960000|2022-05-10 16:59:20|81.26|80.16|81.32|80.22|81.33|80.23|81.26|80.16|18
1652201970000|2022-05-10 16:59:30|81.33|80.23|81.41|80.31|81.42|80.32|81.33|80.23|22
1652201980000|2022-05-10 16:59:40|81.42|80.32|81.59|80.49|81.59|80.49|81.42|80.32|22
1652201990000|2022-05-10 16:59:50|81.58|80.48|81.6|80.5|81.61|80.51|81.57|80.47|20
1652202000000|2022-05-10 17:00:00|81.58|80.48|81.61|80.51|81.61|80.51|81.55|80.45|26
1652202010000|2022-05-10 17:00:10|81.59|80.49|81.68|80.58|81.68|80.58|81.58|80.48|19
1652202020000|2022-05-10 17:00:20|81.67|80.57|81.67|80.57|81.68|80.58|81.64|80.54|13
1652202030000|2022-05-10 17:00:30|81.66|80.56|81.71|80.61|81.72|80.62|81.64|80.54|20
1652202040000|2022-05-10 17:00:40|81.72|80.62|81.82|80.72|81.84|80.74|81.72|80.62|24
1652202050000|2022-05-10 17:00:50|81.8|80.7|81.82|80.72|81.83|80.73|81.78|80.68|20
1652202060000|2022-05-10 17:01:00|81.81|80.71|81.86|80.76|81.86|80.76|81.8|80.7|13
1652202070000|2022-05-10 17:01:10|81.85|80.75|81.96|80.86|81.96|80.86|81.84|80.74|23
1652202080000|2022-05-10 17:01:20|81.98|80.88|81.88|80.78|82|80.9|81.88|80.78|23
1652202090000|2022-05-10 17:01:30|81.86|80.76|81.88|80.78|81.89|80.79|81.86|80.76|13
1652202100000|2022-05-10 17:01:40|81.89|80.79|81.9|80.8|81.91|80.81|81.87|80.77|14
1652202110000|2022-05-10 17:01:50|81.89|80.79|81.87|80.77|81.89|80.79|81.86|80.76|13
1652202120000|2022-05-10 17:02:00|81.86|80.76|81.81|80.71|81.9|80.8|81.81|80.71|14
1652202130000|2022-05-10 17:02:10|81.83|80.73|81.98|80.88|81.98|80.88|81.81|80.71|16
1652202140000|2022-05-10 17:02:20|81.99|80.89|82.06|80.96|82.06|80.96|81.96|80.86|25
1652202150000|2022-05-10 17:02:30|82.07|80.97|82.11|81.01|82.14|81.04|82.05|80.95|24
1652202160000|2022-05-10 17:02:40|82.1|81|82.11|81.01|82.12|81.02|82.08|80.98|24
1652202170000|2022-05-10 17:02:50|82.12|81.02|81.98|80.88|82.12|81.02|81.97|80.87|19
1652202180000|2022-05-10 17:03:00|81.99|80.89|82.06|80.96|82.09|80.99|81.99|80.89|18
1652202190000|2022-05-10 17:03:10|82.05|80.95|82.11|81.01|82.11|81.01|82.03|80.93|16
1652202200000|2022-05-10 17:03:20|82.12|81.02|82.07|80.97|82.12|81.02|82.07|80.97|14
1652202210000|2022-05-10 17:03:30|82.06|80.96|82.07|80.97|82.1|81|82.05|80.95|13
1652202220000|2022-05-10 17:03:40|82.08|80.98|82.13|81.03|82.13|81.03|82.08|80.98|20
1652202230000|2022-05-10 17:03:50|82.12|81.02|82.08|80.98|82.12|81.02|82.07|80.97|19
1652202240000|2022-05-10 17:04:00|82.07|80.97|82.11|81.01|82.12|81.02|82.06|80.96|19
1652202250000|2022-05-10 17:04:10|82.1|81|82|80.9|82.1|81|82|80.9|5
1652202260000|2022-05-10 17:04:20|82.04|80.94|81.92|80.82|82.04|80.94|81.92|80.82|13
1652202270000|2022-05-10 17:04:30|81.96|80.86|81.87|80.77|81.97|80.87|81.84|80.74|14
1652202280000|2022-05-10 17:04:40|81.85|80.75|81.9|80.8|81.9|80.8|81.84|80.74|15
1652202290000|2022-05-10 17:04:50|81.94|80.84|81.9|80.8|81.95|80.85|81.87|80.77|9
1652202300000|2022-05-10 17:05:00|81.95|80.85|81.96|80.86|81.99|80.89|81.9|80.8|16
1652202310000|2022-05-10 17:05:10|81.97|80.87|82.1|81|82.1|81|81.97|80.87|18
1652202320000|2022-05-10 17:05:20|82.09|80.99|82.1|81|82.11|81.01|82.06|80.96|17
1652202330000|2022-05-10 17:05:30|82.11|81.01|82.08|80.98|82.11|81.01|82.07|80.97|14
1652202340000|2022-05-10 17:05:40|82.1|81|82.14|81.04|82.16|81.06|82.08|80.98|16
1652202350000|2022-05-10 17:05:50|82.13|81.03|82.17|81.07|82.21|81.11|82.13|81.03|13
1652202360000|2022-05-10 17:06:00|82.19|81.09|82.09|80.99|82.19|81.09|82.09|80.99|19
1652202370000|2022-05-10 17:06:10|82.1|81|82.11|81.01|82.11|81.01|82.05|80.95|18
1652202380000|2022-05-10 17:06:20|82.12|81.02|82|80.9|82.12|81.02|82|80.9|15
1652202390000|2022-05-10 17:06:30|82.04|80.94|82.01|80.91|82.04|80.94|81.99|80.89|18
1652202400000|2022-05-10 17:06:40|82.02|80.92|82.03|80.93|82.09|80.99|82.02|80.92|16
1652202410000|2022-05-10 17:06:50|82.02|80.92|82|80.9|82.03|80.93|81.99|80.89|8
1652202420000|2022-05-10 17:07:00|81.99|80.89|82.12|81.02|82.14|81.04|81.99|80.89|22
1652202430000|2022-05-10 17:07:10|82.11|81.01|82.08|80.98|82.13|81.03|82.02|80.92|28
1652202440000|2022-05-10 17:07:20|82.06|80.96|82.08|80.98|82.1|81|82.01|80.91|23
1652202450000|2022-05-10 17:07:30|82.05|80.95|82.14|81.04|82.14|81.04|82.02|80.92|18
1652202460000|2022-05-10 17:07:40|82.15|81.05|82.1|81|82.16|81.06|82.06|80.96|23
1652202470000|2022-05-10 17:07:50|82.06|80.96|82.1|81|82.1|81|82.05|80.95|13
1652202480000|2022-05-10 17:08:00|82.05|80.95|81.97|80.87|82.09|80.99|81.97|80.87|20
1652202490000|2022-05-10 17:08:10|81.99|80.89|82.01|80.91|82.01|80.91|81.99|80.89|12
1652202500000|2022-05-10 17:08:20|82|80.9|81.97|80.87|82|80.9|81.96|80.86|14
1652202510000|2022-05-10 17:08:30|81.98|80.88|81.91|80.81|82|80.9|81.91|80.81|14
1652202520000|2022-05-10 17:08:40|81.92|80.82|81.91|80.81|81.92|80.82|81.91|80.81|2
1652202530000|2022-05-10 17:08:50|81.92|80.82|81.99|80.89|82|80.9|81.92|80.82|6
1652202540000|2022-05-10 17:09:00|82|80.9|81.97|80.87|82|80.9|81.97|80.87|8
1652202550000|2022-05-10 17:09:10|81.94|80.84|81.89|80.79|81.94|80.84|81.89|80.79|13
1652202560000|2022-05-10 17:09:20|81.9|80.8|81.92|80.82|81.93|80.83|81.89|80.79|18
1652202570000|2022-05-10 17:09:30|81.91|80.81|81.96|80.86|81.96|80.86|81.91|80.81|15
1652202580000|2022-05-10 17:09:40|81.97|80.87|81.97|80.87|81.99|80.89|81.97|80.87|5
1652202590000|2022-05-10 17:09:50|81.98|80.88|82.03|80.93|82.05|80.95|81.98|80.88|16
1652202600000|2022-05-10 17:10:00|82.01|80.91|81.91|80.81|82.04|80.94|81.9|80.8|27
1652202610000|2022-05-10 17:10:10|81.93|80.83|81.91|80.81|81.95|80.85|81.9|80.8|20
1652202620000|2022-05-10 17:10:20|81.92|80.82|81.92|80.82|81.92|80.82|81.91|80.81|7
1652202630000|2022-05-10 17:10:30|81.91|80.81|81.91|80.81|81.92|80.82|81.91|80.81|5
1652202640000|2022-05-10 17:10:40|81.9|80.8|81.9|80.8|81.9|80.8|81.9|80.8|1
1652202650000|2022-05-10 17:10:50|81.91|80.81|81.81|80.71|81.91|80.81|81.81|80.71|15
1652202660000|2022-05-10 17:11:00|81.8|80.7|81.76|80.66|81.81|80.71|81.71|80.61|24
1652202670000|2022-05-10 17:11:10|81.77|80.67|81.72|80.62|81.78|80.68|81.72|80.62|15
1652202680000|2022-05-10 17:11:20|81.73|80.63|81.76|80.66|81.78|80.68|81.71|80.61|15
1652202690000|2022-05-10 17:11:30|81.77|80.67|81.81|80.71|81.82|80.72|81.77|80.67|13
1652202700000|2022-05-10 17:11:40|81.8|80.7|81.83|80.73|81.85|80.75|81.8|80.7|16
1652202710000|2022-05-10 17:11:50|81.84|80.74|81.85|80.75|81.9|80.8|81.83|80.73|11
1652202720000|2022-05-10 17:12:00|81.86|80.76|81.77|80.67|81.86|80.76|81.76|80.66|18
1652202730000|2022-05-10 17:12:10|81.76|80.66|81.79|80.69|81.8|80.7|81.75|80.65|16
1652202740000|2022-05-10 17:12:20|81.78|80.68|81.7|80.6|81.78|80.68|81.7|80.6|17
1652202750000|2022-05-10 17:12:30|81.69|80.59|81.66|80.56|81.71|80.61|81.66|80.56|16
1652202760000|2022-05-10 17:12:40|81.68|80.58|81.61|80.51|81.68|80.58|81.6|80.5|14
1652202770000|2022-05-10 17:12:50|81.6|80.5|81.67|80.57|81.67|80.57|81.6|80.5|12
1652202780000|2022-05-10 17:13:00|81.66|80.56|81.65|80.55|81.66|80.56|81.61|80.51|9
1652202790000|2022-05-10 17:13:10|81.66|80.56|81.71|80.61|81.71|80.61|81.65|80.55|9
1652202800000|2022-05-10 17:13:20|81.72|80.62|81.78|80.68|81.8|80.7|81.72|80.62|14
1652202810000|2022-05-10 17:13:30|81.75|80.65|81.67|80.57|81.76|80.66|81.67|80.57|12
1652202820000|2022-05-10 17:13:40|81.68|80.58|81.67|80.57|81.7|80.6|81.67|80.57|16
1652202830000|2022-05-10 17:13:50|81.66|80.56|81.68|80.58|81.68|80.58|81.66|80.56|5
1652202840000|2022-05-10 17:14:00|81.69|80.59|81.63|80.53|81.69|80.59|81.63|80.53|8
1652202850000|2022-05-10 17:14:10|81.59|80.49|81.57|80.47|81.6|80.5|81.56|80.46|22
1652202860000|2022-05-10 17:14:20|81.56|80.46|81.61|80.51|81.61|80.51|81.53|80.43|20
1652202870000|2022-05-10 17:14:30|81.59|80.49|81.67|80.57|81.71|80.61|81.59|80.49|19
1652202880000|2022-05-10 17:14:40|81.7|80.6|81.79|80.69|81.79|80.69|81.7|80.6|20
1652202890000|2022-05-10 17:14:50|81.77|80.67|81.76|80.66|81.8|80.7|81.75|80.65|22
1652202900000|2022-05-10 17:15:00|81.75|80.65|81.81|80.71|81.82|80.72|81.75|80.65|13
1652202910000|2022-05-10 17:15:10|81.8|80.7|81.78|80.68|81.84|80.74|81.77|80.67|13
1652202920000|2022-05-10 17:15:20|81.77|80.67|81.68|80.58|81.79|80.69|81.66|80.56|17
1652202930000|2022-05-10 17:15:30|81.66|80.56|81.59|80.49|81.67|80.57|81.58|80.48|20
1652202940000|2022-05-10 17:15:40|81.58|80.48|81.71|80.61|81.71|80.61|81.58|80.48|27
1652202950000|2022-05-10 17:15:50|81.7|80.6|81.62|80.52|81.72|80.62|81.61|80.51|20
1652202960000|2022-05-10 17:16:00|81.63|80.53|81.66|80.56|81.67|80.57|81.61|80.51|20
1652202970000|2022-05-10 17:16:10|81.67|80.57|81.84|80.74|81.86|80.76|81.67|80.57|27
1652202980000|2022-05-10 17:16:20|81.88|80.78|81.9|80.8|81.9|80.8|81.83|80.73|25
1652202990000|2022-05-10 17:16:30|81.88|80.78|81.89|80.79|81.9|80.8|81.85|80.75|18
1652203000000|2022-05-10 17:16:40|81.87|80.77|81.85|80.75|81.9|80.8|81.85|80.75|15
1652203010000|2022-05-10 17:16:50|81.84|80.74|81.88|80.78|81.88|80.78|81.83|80.73|15
1652203020000|2022-05-10 17:17:00|81.84|80.74|81.7|80.6|81.84|80.74|81.7|80.6|15
1652203030000|2022-05-10 17:17:10|81.71|80.61|81.69|80.59|81.71|80.61|81.67|80.57|17
1652203040000|2022-05-10 17:17:20|81.68|80.58|81.58|80.48|81.68|80.58|81.55|80.45|27
1652203050000|2022-05-10 17:17:30|81.56|80.46|81.6|80.5|81.62|80.52|81.55|80.45|16
1652203060000|2022-05-10 17:17:40|81.59|80.49|81.51|80.41|81.59|80.49|81.51|80.41|8
1652203070000|2022-05-10 17:17:50|81.5|80.4|81.55|80.45|81.57|80.47|81.5|80.4|11
1652203080000|2022-05-10 17:18:00|81.56|80.46|81.7|80.6|81.7|80.6|81.56|80.46|19
1652203090000|2022-05-10 17:18:10|81.67|80.57|81.6|80.5|81.67|80.57|81.58|80.48|17
1652203100000|2022-05-10 17:18:20|81.59|80.49|81.6|80.5|81.6|80.5|81.56|80.46|11
1652203110000|2022-05-10 17:18:30|81.59|80.49|81.59|80.49|81.61|80.51|81.57|80.47|7
1652203120000|2022-05-10 17:18:40|81.61|80.51|81.61|80.51|81.62|80.52|81.61|80.51|3
1652203130000|2022-05-10 17:18:50|81.62|80.52|81.61|80.51|81.63|80.53|81.6|80.5|8
1652203140000|2022-05-10 17:19:00|81.59|80.49|81.61|80.51|81.62|80.52|81.58|80.48|12
1652203150000|2022-05-10 17:19:10|81.59|80.49|81.6|80.5|81.62|80.52|81.57|80.47|10
1652203160000|2022-05-10 17:19:20|81.59|80.49|81.51|80.41|81.6|80.5|81.5|80.4|10
1652203170000|2022-05-10 17:19:30|81.5|80.4|81.54|80.44|81.54|80.44|81.49|80.39|15
1652203180000|2022-05-10 17:19:40|81.55|80.45|81.56|80.46|81.57|80.47|81.53|80.43|9
1652203190000|2022-05-10 17:19:50|81.55|80.45|81.58|80.48|81.58|80.48|81.54|80.44|5
1652203200000|2022-05-10 17:20:00|81.56|80.46|81.68|80.58|81.71|80.61|81.56|80.46|23
1652203210000|2022-05-10 17:20:10|81.69|80.59|81.72|80.62|81.72|80.62|81.67|80.57|10
1652203220000|2022-05-10 17:20:20|81.73|80.63|81.7|80.6|81.74|80.64|81.7|80.6|8
1652203230000|2022-05-10 17:20:30|81.71|80.61|81.61|80.51|81.72|80.62|81.61|80.51|16
1652203240000|2022-05-10 17:20:40|81.6|80.5|81.5|80.4|81.61|80.51|81.48|80.38|22
1652203250000|2022-05-10 17:20:50|81.49|80.39|81.43|80.33|81.53|80.43|81.43|80.33|18
1652203260000|2022-05-10 17:21:00|81.44|80.34|81.32|80.22|81.44|80.34|81.31|80.21|25
1652203270000|2022-05-10 17:21:10|81.31|80.21|81.4|80.3|81.4|80.3|81.3|80.2|19
1652203280000|2022-05-10 17:21:20|81.37|80.27|81.41|80.31|81.41|80.31|81.32|80.22|17
1652203290000|2022-05-10 17:21:30|81.42|80.32|81.46|80.36|81.5|80.4|81.42|80.32|23
1652203300000|2022-05-10 17:21:40|81.47|80.37|81.6|80.5|81.6|80.5|81.47|80.37|23
1652203310000|2022-05-10 17:21:50|81.59|80.49|81.59|80.49|81.61|80.51|81.58|80.48|18
1652203320000|2022-05-10 17:22:00|81.6|80.5|81.64|80.54|81.68|80.58|81.6|80.5|17
1652203330000|2022-05-10 17:22:10|81.66|80.56|81.68|80.58|81.68|80.58|81.58|80.48|20
1652203340000|2022-05-10 17:22:20|81.69|80.59|81.69|80.59|81.72|80.62|81.68|80.58|13
1652203350000|2022-05-10 17:22:30|81.7|80.6|81.68|80.58|81.71|80.61|81.67|80.57|7
1652203360000|2022-05-10 17:22:40|81.65|80.55|81.62|80.52|81.69|80.59|81.62|80.52|12
1652203370000|2022-05-10 17:22:50|81.63|80.53|81.6|80.5|81.63|80.53|81.59|80.49|13
1652203380000|2022-05-10 17:23:00|81.59|80.49|81.64|80.54|81.66|80.56|81.59|80.49|16
1652203390000|2022-05-10 17:23:10|81.65|80.55|81.66|80.56|81.66|80.56|81.63|80.53|13
1652203400000|2022-05-10 17:23:20|81.65|80.55|81.62|80.52|81.68|80.58|81.61|80.51|14
1652203410000|2022-05-10 17:23:30|81.63|80.53|81.68|80.58|81.68|80.58|81.63|80.53|13
1652203420000|2022-05-10 17:23:40|81.7|80.6|81.63|80.53|81.73|80.63|81.63|80.53|13
1652203430000|2022-05-10 17:23:50|81.62|80.52|81.51|80.41|81.62|80.52|81.5|80.4|21
1652203440000|2022-05-10 17:24:00|81.5|80.4|81.51|80.41|81.52|80.42|81.49|80.39|20
1652203450000|2022-05-10 17:24:10|81.5|80.4|81.47|80.37|81.5|80.4|81.46|80.36|23
1652203460000|2022-05-10 17:24:20|81.48|80.38|81.61|80.51|81.61|80.51|81.48|80.38|19
1652203470000|2022-05-10 17:24:30|81.6|80.5|81.62|80.52|81.7|80.6|81.6|80.5|13
1652203480000|2022-05-10 17:24:40|81.61|80.51|81.65|80.55|81.66|80.56|81.59|80.49|12
1652203490000|2022-05-10 17:24:50|81.64|80.54|81.69|80.59|81.7|80.6|81.62|80.52|25
1652203500000|2022-05-10 17:25:00|81.71|80.61|81.81|80.71|81.82|80.72|81.71|80.61|28
1652203510000|2022-05-10 17:25:10|81.8|80.7|81.79|80.69|81.83|80.73|81.79|80.69|19
1652203520000|2022-05-10 17:25:20|81.8|80.7|81.83|80.73|81.86|80.76|81.8|80.7|13
1652203530000|2022-05-10 17:25:30|81.84|80.74|81.91|80.81|81.91|80.81|81.82|80.72|14
1652203540000|2022-05-10 17:25:40|81.89|80.79|81.91|80.81|81.93|80.83|81.88|80.78|18
1652203550000|2022-05-10 17:25:50|81.9|80.8|81.87|80.77|81.93|80.83|81.87|80.77|14
1652203560000|2022-05-10 17:26:00|81.88|80.78|81.8|80.7|81.89|80.79|81.8|80.7|15
1652203570000|2022-05-10 17:26:10|81.81|80.71|81.79|80.69|81.81|80.71|81.78|80.68|11
1652203580000|2022-05-10 17:26:20|81.78|80.68|81.81|80.71|81.82|80.72|81.77|80.67|16
1652203590000|2022-05-10 17:26:30|81.82|80.72|81.77|80.67|81.82|80.72|81.73|80.63|20
1652203600000|2022-05-10 17:26:40|81.78|80.68|81.88|80.78|81.91|80.81|81.78|80.68|18
1652203610000|2022-05-10 17:26:50|81.91|80.81|81.9|80.8|81.91|80.81|81.88|80.78|17
1652203620000|2022-05-10 17:27:00|81.91|80.81|81.9|80.8|81.92|80.82|81.88|80.78|15
1652203630000|2022-05-10 17:27:10|81.88|80.78|81.8|80.7|81.9|80.8|81.8|80.7|14
1652203640000|2022-05-10 17:27:20|81.79|80.69|81.89|80.79|81.89|80.79|81.78|80.68|14
1652203650000|2022-05-10 17:27:30|81.85|80.75|81.84|80.74|81.9|80.8|81.83|80.73|25
1652203660000|2022-05-10 17:27:40|81.83|80.73|81.83|80.73|81.84|80.74|81.82|80.72|11
1652203670000|2022-05-10 17:27:50|81.84|80.74|81.85|80.75|81.87|80.77|81.84|80.74|9
1652203680000|2022-05-10 17:28:00|81.83|80.73|81.81|80.71|81.83|80.73|81.77|80.67|11
1652203690000|2022-05-10 17:28:10|81.79|80.69|81.9|80.8|81.9|80.8|81.79|80.69|16
1652203700000|2022-05-10 17:28:20|81.88|80.78|81.9|80.8|81.91|80.81|81.85|80.75|25
1652203710000|2022-05-10 17:28:30|81.91|80.81|81.98|80.88|81.98|80.88|81.9|80.8|25
1652203720000|2022-05-10 17:28:40|81.99|80.89|82.02|80.92|82.03|80.93|81.95|80.85|17
1652203730000|2022-05-10 17:28:50|82.03|80.93|82.07|80.97|82.09|80.99|82|80.9|25
1652203740000|2022-05-10 17:29:00|82.09|80.99|82.03|80.93|82.13|81.03|82.03|80.93|20
1652203750000|2022-05-10 17:29:10|82.02|80.92|82.05|80.95|82.1|81|82.02|80.92|20
1652203760000|2022-05-10 17:29:20|82.08|80.98|82.13|81.03|82.13|81.03|82.07|80.97|18
1652203770000|2022-05-10 17:29:30|82.12|81.02|82.05|80.95|82.14|81.04|82.03|80.93|20
1652203780000|2022-05-10 17:29:40|82.03|80.93|82.09|80.99|82.11|81.01|82.03|80.93|23
1652203790000|2022-05-10 17:29:50|82.11|81.01|82.12|81.02|82.17|81.07|82.1|81|18
1652203800000|2022-05-10 17:30:00|82.13|81.03|82.16|81.06|82.17|81.07|82.13|81.03|9
1652203810000|2022-05-10 17:30:10|82.17|81.07|82.15|81.05|82.17|81.07|82.14|81.04|11
1652203820000|2022-05-10 17:30:20|82.17|81.07|82.19|81.09|82.2|81.1|82.15|81.05|9
1652203830000|2022-05-10 17:30:30|82.21|81.11|82.21|81.11|82.22|81.12|82.2|81.1|8
1652203840000|2022-05-10 17:30:40|82.2|81.1|82.25|81.15|82.26|81.16|82.18|81.08|17
1652203850000|2022-05-10 17:30:50|82.26|81.16|82.25|81.15|82.26|81.16|82.24|81.14|6
1652203860000|2022-05-10 17:31:00|82.24|81.14|82.35|81.25|82.35|81.25|82.19|81.09|24
1652203870000|2022-05-10 17:31:10|82.36|81.26|82.36|81.26|82.4|81.3|82.31|81.21|30
1652203880000|2022-05-10 17:31:20|82.35|81.25|82.39|81.29|82.4|81.3|82.33|81.23|18
1652203890000|2022-05-10 17:31:30|82.36|81.26|82.34|81.24|82.38|81.28|82.3|81.2|21
1652203900000|2022-05-10 17:31:40|82.35|81.25|82.44|81.34|82.48|81.38|82.35|81.25|13
1652203910000|2022-05-10 17:31:50|82.46|81.36|82.43|81.33|82.47|81.37|82.43|81.33|12
1652203920000|2022-05-10 17:32:00|82.44|81.34|82.43|81.33|82.5|81.4|82.43|81.33|23
1652203930000|2022-05-10 17:32:10|82.4|81.3|82.4|81.3|82.42|81.32|82.39|81.29|13
1652203940000|2022-05-10 17:32:20|82.39|81.29|82.4|81.3|82.4|81.3|82.39|81.29|6
1652203950000|2022-05-10 17:32:30|82.39|81.29|82.38|81.28|82.41|81.31|82.37|81.27|15
1652203960000|2022-05-10 17:32:40|82.39|81.29|82.42|81.32|82.42|81.32|82.39|81.29|10
1652203970000|2022-05-10 17:32:50|82.4|81.3|82.45|81.35|82.48|81.38|82.39|81.29|17
1652203980000|2022-05-10 17:33:00|82.44|81.34|82.5|81.4|82.52|81.42|82.44|81.34|20
1652203990000|2022-05-10 17:33:10|82.51|81.41|82.55|81.45|82.55|81.45|82.5|81.4|12
1652204000000|2022-05-10 17:33:20|82.59|81.49|82.52|81.42|82.61|81.51|82.52|81.42|17
1652204010000|2022-05-10 17:33:30|82.51|81.41|82.51|81.41|82.55|81.45|82.51|81.41|11
1652204020000|2022-05-10 17:33:40|82.52|81.42|82.48|81.38|82.53|81.43|82.47|81.37|10
1652204030000|2022-05-10 17:33:50|82.47|81.37|82.39|81.29|82.47|81.37|82.39|81.29|17
1652204040000|2022-05-10 17:34:00|82.38|81.28|82.5|81.4|82.51|81.41|82.38|81.28|12
1652204050000|2022-05-10 17:34:10|82.51|81.41|82.43|81.33|82.53|81.43|82.43|81.33|18
1652204060000|2022-05-10 17:34:20|82.42|81.32|82.47|81.37|82.49|81.39|82.42|81.32|20
1652204070000|2022-05-10 17:34:30|82.46|81.36|82.42|81.32|82.46|81.36|82.42|81.32|9
1652204080000|2022-05-10 17:34:40|82.43|81.33|82.44|81.34|82.5|81.4|82.42|81.32|19
1652204090000|2022-05-10 17:34:50|82.45|81.35|82.51|81.41|82.51|81.41|82.44|81.34|12
1652204100000|2022-05-10 17:35:00|82.53|81.43|82.56|81.46|82.64|81.54|82.53|81.43|15
1652204110000|2022-05-10 17:35:10|82.53|81.43|82.52|81.42|82.56|81.46|82.51|81.41|22
1652204120000|2022-05-10 17:35:20|82.53|81.43|82.62|81.52|82.62|81.52|82.5|81.4|19
1652204130000|2022-05-10 17:35:30|82.63|81.53|82.54|81.44|82.64|81.54|82.54|81.44|21
1652204140000|2022-05-10 17:35:40|82.55|81.45|82.56|81.46|82.56|81.46|82.55|81.45|2
1652204150000|2022-05-10 17:35:50|82.57|81.47|82.54|81.44|82.6|81.5|82.52|81.42|14
1652204160000|2022-05-10 17:36:00|82.53|81.43|82.59|81.49|82.6|81.5|82.53|81.43|20
1652204170000|2022-05-10 17:36:10|82.6|81.5|82.57|81.47|82.62|81.52|82.56|81.46|11
1652204180000|2022-05-10 17:36:20|82.58|81.48|82.59|81.49|82.64|81.54|82.58|81.48|16
1652204190000|2022-05-10 17:36:30|82.6|81.5|82.6|81.5|82.64|81.54|82.59|81.49|21
1652204200000|2022-05-10 17:36:40|82.61|81.51|82.63|81.53|82.64|81.54|82.6|81.5|17
1652204210000|2022-05-10 17:36:50|82.62|81.52|82.54|81.44|82.62|81.52|82.53|81.43|22
1652204220000|2022-05-10 17:37:00|82.53|81.43|82.57|81.47|82.57|81.47|82.52|81.42|12
1652204230000|2022-05-10 17:37:10|82.56|81.46|82.6|81.5|82.6|81.5|82.56|81.46|6
1652204240000|2022-05-10 17:37:20|82.61|81.51|82.57|81.47|82.61|81.51|82.57|81.47|9
1652204250000|2022-05-10 17:37:30|82.58|81.48|82.68|81.58|82.68|81.58|82.58|81.48|16
1652204260000|2022-05-10 17:37:40|82.71|81.61|82.67|81.57|82.71|81.61|82.66|81.56|16
1652204270000|2022-05-10 17:37:50|82.68|81.58|82.68|81.58|82.7|81.6|82.65|81.55|16
1652204280000|2022-05-10 17:38:00|82.69|81.59|82.75|81.65|82.8|81.7|82.68|81.58|17
1652204290000|2022-05-10 17:38:10|82.74|81.64|82.68|81.58|82.76|81.66|82.68|81.58|8
1652204300000|2022-05-10 17:38:20|82.67|81.57|82.69|81.59|82.7|81.6|82.66|81.56|19
1652204310000|2022-05-10 17:38:30|82.67|81.57|82.7|81.6|82.71|81.61|82.67|81.57|8
1652204320000|2022-05-10 17:38:40|82.71|81.61|82.65|81.55|82.71|81.61|82.65|81.55|8
1652204330000|2022-05-10 17:38:50|82.67|81.57|82.69|81.59|82.69|81.59|82.66|81.56|7
1652204340000|2022-05-10 17:39:00|82.68|81.58|82.67|81.57|82.7|81.6|82.66|81.56|6
1652204350000|2022-05-10 17:39:10|82.66|81.56|82.64|81.54|82.68|81.58|82.64|81.54|13
1652204360000|2022-05-10 17:39:20|82.62|81.52|82.63|81.53|82.65|81.55|82.61|81.51|13
1652204370000|2022-05-10 17:39:30|82.62|81.52|82.58|81.48|82.63|81.53|82.57|81.47|15
1652204380000|2022-05-10 17:39:40|82.57|81.47|82.53|81.43|82.58|81.48|82.52|81.42|11
1652204390000|2022-05-10 17:39:50|82.54|81.44|82.59|81.49|82.59|81.49|82.53|81.43|16
1652204400000|2022-05-10 17:40:00|82.58|81.48|82.55|81.45|82.64|81.54|82.55|81.45|19
1652204410000|2022-05-10 17:40:10|82.54|81.44|82.6|81.5|82.6|81.5|82.54|81.44|13
1652204420000|2022-05-10 17:40:20|82.61|81.51|82.7|81.6|82.7|81.6|82.61|81.51|12
1652204430000|2022-05-10 17:40:30|82.71|81.61|82.74|81.64|82.74|81.64|82.69|81.59|18
1652204440000|2022-05-10 17:40:40|82.76|81.66|82.79|81.69|82.81|81.71|82.76|81.66|14
1652204450000|2022-05-10 17:40:50|82.81|81.71|82.89|81.79|82.89|81.79|82.8|81.7|19
1652204460000|2022-05-10 17:41:00|82.91|81.81|82.83|81.73|82.92|81.82|82.82|81.72|18
1652204470000|2022-05-10 17:41:10|82.85|81.75|82.77|81.67|82.86|81.76|82.76|81.66|17
1652204480000|2022-05-10 17:41:20|82.76|81.66|82.75|81.65|82.76|81.66|82.71|81.61|14
1652204490000|2022-05-10 17:41:30|82.76|81.66|82.8|81.7|82.81|81.71|82.76|81.66|14
1652204500000|2022-05-10 17:41:40|82.81|81.71|82.85|81.75|82.85|81.75|82.81|81.71|15
1652204510000|2022-05-10 17:41:50|82.87|81.77|82.85|81.75|82.89|81.79|82.85|81.75|14
1652204520000|2022-05-10 17:42:00|82.86|81.76|82.89|81.79|82.94|81.84|82.86|81.76|21
1652204530000|2022-05-10 17:42:10|82.88|81.78|82.89|81.79|82.92|81.82|82.86|81.76|11
1652204540000|2022-05-10 17:42:20|82.88|81.78|82.8|81.7|82.88|81.78|82.8|81.7|12
1652204550000|2022-05-10 17:42:30|82.82|81.72|82.79|81.69|82.82|81.72|82.79|81.69|10
1652204560000|2022-05-10 17:42:40|82.8|81.7|82.88|81.78|82.88|81.78|82.79|81.69|12
1652204570000|2022-05-10 17:42:50|82.87|81.77|82.82|81.72|82.87|81.77|82.81|81.71|11
1652204580000|2022-05-10 17:43:00|82.84|81.74|82.82|81.72|82.85|81.75|82.81|81.71|16
1652204590000|2022-05-10 17:43:10|82.83|81.73|82.77|81.67|82.83|81.73|82.76|81.66|17
1652204600000|2022-05-10 17:43:20|82.79|81.69|82.76|81.66|82.83|81.73|82.76|81.66|16
1652204610000|2022-05-10 17:43:30|82.75|81.65|82.64|81.54|82.75|81.65|82.64|81.54|16
1652204620000|2022-05-10 17:43:40|82.63|81.53|82.54|81.44|82.63|81.53|82.51|81.41|17
1652204630000|2022-05-10 17:43:50|82.55|81.45|82.61|81.51|82.61|81.51|82.55|81.45|20
1652204640000|2022-05-10 17:44:00|82.6|81.5|82.59|81.49|82.6|81.5|82.55|81.45|19
1652204650000|2022-05-10 17:44:10|82.56|81.46|82.52|81.42|82.59|81.49|82.52|81.42|16
1652204660000|2022-05-10 17:44:20|82.53|81.43|82.56|81.46|82.56|81.46|82.51|81.41|8
1652204670000|2022-05-10 17:44:30|82.58|81.48|82.52|81.42|82.58|81.48|82.51|81.41|11
1652204680000|2022-05-10 17:44:40|82.51|81.41|82.51|81.41|82.56|81.46|82.51|81.41|12
1652204690000|2022-05-10 17:44:50|82.52|81.42|82.52|81.42|82.54|81.44|82.47|81.37|14
1652204700000|2022-05-10 17:45:00|82.54|81.44|82.54|81.44|82.56|81.46|82.53|81.43|20
1652204710000|2022-05-10 17:45:10|82.55|81.45|82.52|81.42|82.56|81.46|82.51|81.41|17
1652204720000|2022-05-10 17:45:20|82.51|81.41|82.49|81.39|82.51|81.41|82.49|81.39|5
1652204730000|2022-05-10 17:45:30|82.5|81.4|82.52|81.42|82.53|81.43|82.49|81.39|13
1652204740000|2022-05-10 17:45:40|82.53|81.43|82.57|81.47|82.57|81.47|82.53|81.43|9
1652204750000|2022-05-10 17:45:50|82.56|81.46|82.51|81.41|82.56|81.46|82.49|81.39|12
1652204760000|2022-05-10 17:46:00|82.52|81.42|82.56|81.46|82.57|81.47|82.48|81.38|14
1652204770000|2022-05-10 17:46:10|82.55|81.45|82.61|81.51|82.61|81.51|82.55|81.45|9
1652204780000|2022-05-10 17:46:20|82.6|81.5|82.54|81.44|82.6|81.5|82.53|81.43|17
1652204790000|2022-05-10 17:46:30|82.53|81.43|82.52|81.42|82.55|81.45|82.5|81.4|18
1652204800000|2022-05-10 17:46:40|82.53|81.43|82.59|81.49|82.6|81.5|82.51|81.41|9
1652204810000|2022-05-10 17:46:50|82.6|81.5|82.61|81.51|82.62|81.52|82.59|81.49|10
1652204820000|2022-05-10 17:47:00|82.6|81.5|82.63|81.53|82.63|81.53|82.6|81.5|4
1652204830000|2022-05-10 17:47:10|82.64|81.54|82.69|81.59|82.69|81.59|82.63|81.53|16
1652204840000|2022-05-10 17:47:20|82.7|81.6|82.68|81.58|82.7|81.6|82.68|81.58|7
1652204850000|2022-05-10 17:47:30|82.69|81.59|82.71|81.61|82.74|81.64|82.69|81.59|21
1652204860000|2022-05-10 17:47:40|82.7|81.6|82.8|81.7|82.8|81.7|82.7|81.6|13
1652204870000|2022-05-10 17:47:50|82.78|81.68|82.79|81.69|82.81|81.71|82.78|81.68|7
1652204880000|2022-05-10 17:48:00|82.8|81.7|82.85|81.75|82.86|81.76|82.76|81.66|17
1652204890000|2022-05-10 17:48:10|82.86|81.76|82.84|81.74|82.86|81.76|82.84|81.74|11
1652204900000|2022-05-10 17:48:20|82.85|81.75|82.79|81.69|82.86|81.76|82.79|81.69|8
1652204910000|2022-05-10 17:48:30|82.81|81.71|82.69|81.59|82.81|81.71|82.69|81.59|22
1652204920000|2022-05-10 17:48:40|82.7|81.6|82.71|81.61|82.72|81.62|82.68|81.58|11
1652204930000|2022-05-10 17:48:50|82.7|81.6|82.69|81.59|82.7|81.6|82.67|81.57|19
1652204940000|2022-05-10 17:49:00|82.7|81.6|82.81|81.71|82.82|81.72|82.7|81.6|18
1652204950000|2022-05-10 17:49:10|82.8|81.7|82.79|81.69|82.82|81.72|82.78|81.68|14
1652204960000|2022-05-10 17:49:20|82.78|81.68|82.78|81.68|82.78|81.68|82.78|81.68|1
1652204980000|2022-05-10 17:49:40|82.77|81.67|82.78|81.68|82.78|81.68|82.77|81.67|2
1652204990000|2022-05-10 17:49:50|82.77|81.67|82.77|81.67|82.77|81.67|82.77|81.67|1
1652205000000|2022-05-10 17:50:00|82.8|81.7|82.76|81.66|82.81|81.71|82.75|81.65|17
1652205010000|2022-05-10 17:50:10|82.78|81.68|82.66|81.56|82.78|81.68|82.66|81.56|17
1652205020000|2022-05-10 17:50:20|82.69|81.59|82.65|81.55|82.7|81.6|82.65|81.55|17
1652205030000|2022-05-10 17:50:30|82.66|81.56|82.65|81.55|82.66|81.56|82.65|81.55|8
1652205040000|2022-05-10 17:50:40|82.66|81.56|82.63|81.53|82.66|81.56|82.59|81.49|17
1652205050000|2022-05-10 17:50:50|82.62|81.52|82.6|81.5|82.65|81.55|82.6|81.5|11
1652205060000|2022-05-10 17:51:00|82.61|81.51|82.68|81.58|82.69|81.59|82.59|81.49|19
1652205070000|2022-05-10 17:51:10|82.67|81.57|82.59|81.49|82.68|81.58|82.59|81.49|10
1652205080000|2022-05-10 17:51:20|82.61|81.51|82.57|81.47|82.61|81.51|82.56|81.46|20
1652205090000|2022-05-10 17:51:30|82.56|81.46|82.55|81.45|82.6|81.5|82.54|81.44|19
1652205100000|2022-05-10 17:51:40|82.52|81.42|82.48|81.38|82.53|81.43|82.48|81.38|11
1652205110000|2022-05-10 17:51:50|82.49|81.39|82.5|81.4|82.5|81.4|82.45|81.35|19
1652205120000|2022-05-10 17:52:00|82.49|81.39|82.41|81.31|82.49|81.39|82.38|81.28|23
1652205130000|2022-05-10 17:52:10|82.38|81.28|82.38|81.28|82.41|81.31|82.38|81.28|6
1652205140000|2022-05-10 17:52:20|82.39|81.29|82.37|81.27|82.41|81.31|82.37|81.27|6
1652205150000|2022-05-10 17:52:30|82.34|81.24|82.27|81.17|82.34|81.24|82.27|81.17|15
1652205160000|2022-05-10 17:52:40|82.28|81.18|82.22|81.12|82.29|81.19|82.2|81.1|22
1652205170000|2022-05-10 17:52:50|82.23|81.13|82.31|81.21|82.31|81.21|82.22|81.12|15
1652205180000|2022-05-10 17:53:00|82.32|81.22|82.43|81.33|82.43|81.33|82.31|81.21|18
1652205190000|2022-05-10 17:53:10|82.41|81.31|82.48|81.38|82.51|81.41|82.41|81.31|22
1652205200000|2022-05-10 17:53:20|82.51|81.41|82.52|81.42|82.54|81.44|82.5|81.4|20
1652205210000|2022-05-10 17:53:30|82.5|81.4|82.49|81.39|82.52|81.42|82.49|81.39|13
1652205220000|2022-05-10 17:53:40|82.48|81.38|82.41|81.31|82.51|81.41|82.41|81.31|22
1652205230000|2022-05-10 17:53:50|82.43|81.33|82.48|81.38|82.49|81.39|82.43|81.33|18
1652205240000|2022-05-10 17:54:00|82.47|81.37|82.5|81.4|82.52|81.42|82.47|81.37|15
1652205250000|2022-05-10 17:54:10|82.51|81.41|82.49|81.39|82.51|81.41|82.49|81.39|8
1652205260000|2022-05-10 17:54:20|82.5|81.4|82.46|81.36|82.51|81.41|82.46|81.36|12
1652205270000|2022-05-10 17:54:30|82.47|81.37|82.47|81.37|82.47|81.37|82.46|81.36|7
1652205280000|2022-05-10 17:54:40|82.46|81.36|82.47|81.37|82.48|81.38|82.46|81.36|6
1652205290000|2022-05-10 17:54:50|82.48|81.38|82.46|81.36|82.48|81.38|82.46|81.36|7
1652205300000|2022-05-10 17:55:00|82.47|81.37|82.42|81.32|82.49|81.39|82.42|81.32|12
1652205310000|2022-05-10 17:55:10|82.45|81.35|82.38|81.28|82.45|81.35|82.38|81.28|9
1652205320000|2022-05-10 17:55:20|82.39|81.29|82.38|81.28|82.39|81.29|82.37|81.27|8
1652205330000|2022-05-10 17:55:30|82.37|81.27|82.38|81.28|82.4|81.3|82.37|81.27|8
1652205340000|2022-05-10 17:55:40|82.37|81.27|82.38|81.28|82.41|81.31|82.37|81.27|7
1652205350000|2022-05-10 17:55:50|82.37|81.27|82.4|81.3|82.4|81.3|82.36|81.26|14
1652205360000|2022-05-10 17:56:00|82.39|81.29|82.37|81.27|82.4|81.3|82.36|81.26|7
1652205370000|2022-05-10 17:56:10|82.39|81.29|82.42|81.32|82.44|81.34|82.39|81.29|10
1652205380000|2022-05-10 17:56:20|82.41|81.31|82.41|81.31|82.42|81.32|82.4|81.3|13
1652205390000|2022-05-10 17:56:30|82.42|81.32|82.45|81.35|82.45|81.35|82.42|81.32|12
1652205400000|2022-05-10 17:56:40|82.46|81.36|82.52|81.42|82.52|81.42|82.46|81.36|9
1652205410000|2022-05-10 17:56:50|82.51|81.41|82.52|81.42|82.53|81.43|82.5|81.4|11
1652205420000|2022-05-10 17:57:00|82.51|81.41|82.47|81.37|82.53|81.43|82.47|81.37|12
1652205430000|2022-05-10 17:57:10|82.48|81.38|82.42|81.32|82.49|81.39|82.4|81.3|18
1652205440000|2022-05-10 17:57:20|82.43|81.33|82.46|81.36|82.5|81.4|82.41|81.31|14
1652205450000|2022-05-10 17:57:30|82.47|81.37|82.45|81.35|82.47|81.37|82.45|81.35|5
1652205460000|2022-05-10 17:57:40|82.44|81.34|82.45|81.35|82.45|81.35|82.44|81.34|4
1652205470000|2022-05-10 17:57:50|82.48|81.38|82.38|81.28|82.48|81.38|82.38|81.28|13
1652205480000|2022-05-10 17:58:00|82.39|81.29|82.38|81.28|82.4|81.3|82.38|81.28|5
1652205490000|2022-05-10 17:58:10|82.39|81.29|82.39|81.29|82.4|81.3|82.38|81.28|13
1652205500000|2022-05-10 17:58:20|82.4|81.3|82.38|81.28|82.41|81.31|82.38|81.28|7
1652205510000|2022-05-10 17:58:30|82.39|81.29|82.41|81.31|82.41|81.31|82.38|81.28|11
1652205520000|2022-05-10 17:58:40|82.4|81.3|82.38|81.28|82.4|81.3|82.38|81.28|5
1652205530000|2022-05-10 17:58:50|82.39|81.29|82.41|81.31|82.44|81.34|82.39|81.29|14
1652205540000|2022-05-10 17:59:00|82.43|81.33|82.37|81.27|82.43|81.33|82.37|81.27|15
1652205550000|2022-05-10 17:59:10|82.36|81.26|82.34|81.24|82.37|81.27|82.31|81.21|16
1652205560000|2022-05-10 17:59:20|82.33|81.23|82.35|81.25|82.37|81.27|82.33|81.23|15
1652205570000|2022-05-10 17:59:30|82.36|81.26|82.39|81.29|82.42|81.32|82.36|81.26|19
1652205580000|2022-05-10 17:59:40|82.38|81.28|82.42|81.32|82.43|81.33|82.38|81.28|8
1652205590000|2022-05-10 17:59:50|82.41|81.31|82.46|81.36|82.47|81.37|82.4|81.3|10
1652205600000|2022-05-10 18:00:00|82.48|81.38|82.43|81.33|82.52|81.42|82.43|81.33|18
1652205610000|2022-05-10 18:00:10|82.42|81.32|82.38|81.28|82.44|81.34|82.38|81.28|8
1652205620000|2022-05-10 18:00:20|82.39|81.29|82.27|81.17|82.39|81.29|82.26|81.16|24
1652205630000|2022-05-10 18:00:30|82.26|81.16|82.41|81.31|82.42|81.32|82.26|81.16|20
1652205640000|2022-05-10 18:00:40|82.42|81.32|82.42|81.32|82.43|81.33|82.4|81.3|20
1652205650000|2022-05-10 18:00:50|82.41|81.31|82.33|81.23|82.42|81.32|82.32|81.22|19
1652205660000|2022-05-10 18:01:00|82.32|81.22|82.24|81.14|82.32|81.22|82.24|81.14|22
1652205670000|2022-05-10 18:01:10|82.26|81.16|82.27|81.17|82.27|81.17|82.21|81.11|12
1652205680000|2022-05-10 18:01:20|82.26|81.16|82.2|81.1|82.27|81.17|82.19|81.09|14
1652205690000|2022-05-10 18:01:30|82.21|81.11|82.1|81|82.21|81.11|82.1|81|11
1652205700000|2022-05-10 18:01:40|82.11|81.01|82.13|81.03|82.13|81.03|82.1|81|8
1652205710000|2022-05-10 18:01:50|82.12|81.02|82.12|81.02|82.14|81.04|82.09|80.99|17
1652205720000|2022-05-10 18:02:00|82.13|81.03|82.13|81.03|82.13|81.03|82.09|80.99|6
1652205730000|2022-05-10 18:02:10|82.12|81.02|82.13|81.03|82.13|81.03|82.12|81.02|6
1652205740000|2022-05-10 18:02:20|82.12|81.02|82.11|81.01|82.12|81.02|82.1|81|6
1652205750000|2022-05-10 18:02:30|82.12|81.02|82.15|81.05|82.16|81.06|82.12|81.02|11
1652205760000|2022-05-10 18:02:40|82.19|81.09|82.18|81.08|82.2|81.1|82.15|81.05|11
1652205770000|2022-05-10 18:02:50|82.2|81.1|82.22|81.12|82.25|81.15|82.19|81.09|14
1652205780000|2022-05-10 18:03:00|82.21|81.11|82.24|81.14|82.25|81.15|82.21|81.11|8
1652205790000|2022-05-10 18:03:10|82.25|81.15|82.26|81.16|82.27|81.17|82.24|81.14|8
1652205800000|2022-05-10 18:03:20|82.25|81.15|82.19|81.09|82.26|81.16|82.19|81.09|13
1652205810000|2022-05-10 18:03:30|82.2|81.1|82.13|81.03|82.2|81.1|82.13|81.03|9
1652205820000|2022-05-10 18:03:40|82.14|81.04|82.14|81.04|82.17|81.07|82.14|81.04|16
1652205830000|2022-05-10 18:03:50|82.15|81.05|82.22|81.12|82.22|81.12|82.15|81.05|18
1652205840000|2022-05-10 18:04:00|82.21|81.11|82.17|81.07|82.22|81.12|82.17|81.07|8
1652205850000|2022-05-10 18:04:10|82.18|81.08|82.16|81.06|82.19|81.09|82.15|81.05|9
1652205860000|2022-05-10 18:04:20|82.15|81.05|82.15|81.05|82.16|81.06|82.12|81.02|9
1652205870000|2022-05-10 18:04:30|82.14|81.04|82.16|81.06|82.17|81.07|82.1|81|13
1652205880000|2022-05-10 18:04:40|82.15|81.05|82.17|81.07|82.17|81.07|82.14|81.04|10
1652205890000|2022-05-10 18:04:50|82.18|81.08|82.1|81|82.19|81.09|82.1|81|12
1652205900000|2022-05-10 18:05:00|82.09|80.99|82.14|81.04|82.14|81.04|82.09|80.99|12
1652205910000|2022-05-10 18:05:10|82.13|81.03|82.14|81.04|82.2|81.1|82.13|81.03|11
1652205930000|2022-05-10 18:05:30|82.15|81.05|82.1|81|82.15|81.05|82.1|81|8
1652205940000|2022-05-10 18:05:40|82.11|81.01|82.07|80.97|82.11|81.01|82.07|80.97|8
1652205950000|2022-05-10 18:05:50|82.06|80.96|81.99|80.89|82.07|80.97|81.99|80.89|16
1652205960000|2022-05-10 18:06:00|81.98|80.88|81.97|80.87|81.99|80.89|81.97|80.87|8
1652205970000|2022-05-10 18:06:10|81.98|80.88|81.99|80.89|81.99|80.89|81.91|80.81|15
1652205980000|2022-05-10 18:06:20|81.98|80.88|81.95|80.85|82|80.9|81.95|80.85|13
1652205990000|2022-05-10 18:06:30|81.94|80.84|81.86|80.76|81.94|80.84|81.86|80.76|14
1652206000000|2022-05-10 18:06:40|81.87|80.77|81.87|80.77|81.89|80.79|81.86|80.76|8
1652206010000|2022-05-10 18:06:50|81.86|80.76|81.88|80.78|81.88|80.78|81.85|80.75|5
1652206020000|2022-05-10 18:07:00|81.89|80.79|81.86|80.76|81.89|80.79|81.86|80.76|6
1652206030000|2022-05-10 18:07:10|81.87|80.77|81.87|80.77|81.88|80.78|81.85|80.75|12
1652206040000|2022-05-10 18:07:20|81.88|80.78|81.85|80.75|81.88|80.78|81.85|80.75|14
1652206050000|2022-05-10 18:07:30|81.84|80.74|81.85|80.75|81.86|80.76|81.81|80.71|12
1652206060000|2022-05-10 18:07:40|81.84|80.74|81.85|80.75|81.85|80.75|81.83|80.73|6
1652206070000|2022-05-10 18:07:50|81.86|80.76|81.84|80.74|81.86|80.76|81.84|80.74|7
1652206080000|2022-05-10 18:08:00|81.83|80.73|81.8|80.7|81.84|80.74|81.8|80.7|11
1652206090000|2022-05-10 18:08:10|81.81|80.71|81.83|80.73|81.85|80.75|81.81|80.71|21
1652206100000|2022-05-10 18:08:20|81.84|80.74|81.86|80.76|81.86|80.76|81.83|80.73|11
1652206110000|2022-05-10 18:08:30|81.89|80.79|81.88|80.78|81.9|80.8|81.86|80.76|9
1652206120000|2022-05-10 18:08:40|81.89|80.79|81.83|80.73|81.89|80.79|81.83|80.73|7
1652206130000|2022-05-10 18:08:50|81.85|80.75|81.82|80.72|81.85|80.75|81.82|80.72|7
1652206140000|2022-05-10 18:09:00|81.83|80.73|81.81|80.71|81.84|80.74|81.8|80.7|12
1652206150000|2022-05-10 18:09:10|81.8|80.7|81.87|80.77|81.87|80.77|81.8|80.7|15
1652206160000|2022-05-10 18:09:20|81.86|80.76|81.91|80.81|81.92|80.82|81.86|80.76|17
1652206170000|2022-05-10 18:09:30|81.9|80.8|81.88|80.78|81.9|80.8|81.86|80.76|7
1652206180000|2022-05-10 18:09:40|81.87|80.77|81.86|80.76|81.9|80.8|81.86|80.76|9
1652206190000|2022-05-10 18:09:50|81.85|80.75|81.83|80.73|81.86|80.76|81.83|80.73|9
1652206200000|2022-05-10 18:10:00|81.82|80.72|81.85|80.75|81.85|80.75|81.82|80.72|10
1652206210000|2022-05-10 18:10:10|81.84|80.74|81.88|80.78|81.88|80.78|81.84|80.74|4
1652206220000|2022-05-10 18:10:20|81.89|80.79|81.82|80.72|81.91|80.81|81.82|80.72|13
1652206230000|2022-05-10 18:10:30|81.83|80.73|81.81|80.71|81.83|80.73|81.8|80.7|7
1652206240000|2022-05-10 18:10:40|81.82|80.72|81.86|80.76|81.87|80.77|81.82|80.72|11
1652206250000|2022-05-10 18:10:50|81.85|80.75|81.88|80.78|81.88|80.78|81.85|80.75|10
1652206260000|2022-05-10 18:11:00|81.86|80.76|81.81|80.71|81.87|80.77|81.81|80.71|10
1652206270000|2022-05-10 18:11:10|81.82|80.72|81.82|80.72|81.82|80.72|81.8|80.7|7
1652206280000|2022-05-10 18:11:20|81.81|80.71|81.83|80.73|81.83|80.73|81.81|80.71|9
1652206290000|2022-05-10 18:11:30|81.82|80.72|81.82|80.72|81.82|80.72|81.81|80.71|7
1652206300000|2022-05-10 18:11:40|81.84|80.74|81.82|80.72|81.86|80.76|81.82|80.72|12
1652206310000|2022-05-10 18:11:50|81.84|80.74|81.85|80.75|81.85|80.75|81.8|80.7|10
1652206320000|2022-05-10 18:12:00|81.84|80.74|81.85|80.75|81.87|80.77|81.83|80.73|10
1652206330000|2022-05-10 18:12:10|81.86|80.76|81.83|80.73|81.86|80.76|81.83|80.73|6
1652206340000|2022-05-10 18:12:20|81.87|80.77|81.86|80.76|81.87|80.77|81.86|80.76|2
1652206350000|2022-05-10 18:12:30|81.85|80.75|81.8|80.7|81.85|80.75|81.77|80.67|14
1652206360000|2022-05-10 18:12:40|81.81|80.71|81.83|80.73|81.85|80.75|81.81|80.71|14
1652206370000|2022-05-10 18:12:50|81.82|80.72|81.78|80.68|81.83|80.73|81.78|80.68|6
1652206380000|2022-05-10 18:13:00|81.77|80.67|81.79|80.69|81.79|80.69|81.77|80.67|3
1652206390000|2022-05-10 18:13:10|81.81|80.71|81.79|80.69|81.81|80.71|81.78|80.68|5
1652206400000|2022-05-10 18:13:20|81.78|80.68|81.79|80.69|81.79|80.69|81.77|80.67|8
1652206410000|2022-05-10 18:13:30|81.81|80.71|81.8|80.7|81.82|80.72|81.79|80.69|5
1652206420000|2022-05-10 18:13:40|81.82|80.72|81.84|80.74|81.84|80.74|81.8|80.7|10
1652206430000|2022-05-10 18:13:50|81.85|80.75|81.91|80.81|81.91|80.81|81.85|80.75|10
1652206440000|2022-05-10 18:14:00|81.92|80.82|82.03|80.93|82.03|80.93|81.92|80.82|15
1652206450000|2022-05-10 18:14:10|82.02|80.92|82.09|80.99|82.1|81|82.02|80.92|16
1652206460000|2022-05-10 18:14:20|82.1|81|82.14|81.04|82.14|81.04|82.1|81|16
1652206470000|2022-05-10 18:14:30|82.13|81.03|82.17|81.07|82.2|81.1|82.12|81.02|18
1652206480000|2022-05-10 18:14:40|82.16|81.06|82.22|81.12|82.23|81.13|82.15|81.05|23
1652206490000|2022-05-10 18:14:50|82.21|81.11|82.2|81.1|82.23|81.13|82.16|81.06|17
1652206500000|2022-05-10 18:15:00|82.19|81.09|82.08|80.98|82.19|81.09|82.07|80.97|18
1652206510000|2022-05-10 18:15:10|82.11|81.01|82.1|81|82.11|81.01|82.06|80.96|14
1652206520000|2022-05-10 18:15:20|82.08|80.98|81.97|80.87|82.08|80.98|81.93|80.83|20
1652206530000|2022-05-10 18:15:30|81.95|80.85|81.87|80.77|81.95|80.85|81.87|80.77|11
1652206540000|2022-05-10 18:15:40|81.9|80.8|81.8|80.7|81.9|80.8|81.79|80.69|15
1652206550000|2022-05-10 18:15:50|81.79|80.69|81.76|80.66|81.8|80.7|81.76|80.66|11
1652206560000|2022-05-10 18:16:00|81.74|80.64|81.66|80.56|81.75|80.65|81.66|80.56|21
1652206570000|2022-05-10 18:16:10|81.64|80.54|81.51|80.41|81.64|80.54|81.5|80.4|16
1652206580000|2022-05-10 18:16:20|81.5|80.4|81.39|80.29|81.5|80.4|81.39|80.29|24
1652206590000|2022-05-10 18:16:30|81.38|80.28|81.4|80.3|81.41|80.31|81.33|80.23|14
1652206600000|2022-05-10 18:16:40|81.41|80.31|81.39|80.29|81.43|80.33|81.39|80.29|11
1652206610000|2022-05-10 18:16:50|81.38|80.28|81.37|80.27|81.4|80.3|81.32|80.22|22
1652206620000|2022-05-10 18:17:00|81.38|80.28|81.28|80.18|81.38|80.28|81.26|80.16|28
1652206630000|2022-05-10 18:17:10|81.3|80.2|81.23|80.13|81.31|80.21|81.23|80.13|18
1652206640000|2022-05-10 18:17:20|81.24|80.14|81.21|80.11|81.24|80.14|81.2|80.1|17
1652206650000|2022-05-10 18:17:30|81.2|80.1|81.22|80.12|81.3|80.2|81.2|80.1|23
1652206660000|2022-05-10 18:17:40|81.23|80.13|81.28|80.18|81.3|80.2|81.19|80.09|23
1652206670000|2022-05-10 18:17:50|81.27|80.17|81.32|80.22|81.33|80.23|81.26|80.16|20
1652206680000|2022-05-10 18:18:00|81.33|80.23|81.4|80.3|81.42|80.32|81.33|80.23|20
1652206690000|2022-05-10 18:18:10|81.42|80.32|81.38|80.28|81.42|80.32|81.38|80.28|16
1652206700000|2022-05-10 18:18:20|81.39|80.29|81.47|80.37|81.47|80.37|81.39|80.29|17
1652206710000|2022-05-10 18:18:30|81.48|80.38|81.58|80.48|81.58|80.48|81.48|80.38|13
1652206720000|2022-05-10 18:18:40|81.59|80.49|81.68|80.58|81.71|80.61|81.58|80.48|22
1652206730000|2022-05-10 18:18:50|81.7|80.6|81.78|80.68|81.83|80.73|81.68|80.58|24
1652206740000|2022-05-10 18:19:00|81.8|80.7|81.82|80.72|81.88|80.78|81.8|80.7|28
1652206750000|2022-05-10 18:19:10|81.83|80.73|81.86|80.76|81.88|80.78|81.81|80.71|16
1652206760000|2022-05-10 18:19:20|81.85|80.75|81.93|80.83|81.93|80.83|81.81|80.71|18
1652206770000|2022-05-10 18:19:30|81.92|80.82|81.82|80.72|81.92|80.82|81.82|80.72|22
1652206780000|2022-05-10 18:19:40|81.83|80.73|81.81|80.71|81.85|80.75|81.8|80.7|15
1652206790000|2022-05-10 18:19:50|81.82|80.72|81.74|80.64|81.82|80.72|81.73|80.63|18
1652206800000|2022-05-10 18:20:00|81.75|80.65|81.62|80.52|81.8|80.7|81.62|80.52|24
1652206810000|2022-05-10 18:20:10|81.61|80.51|81.72|80.62|81.72|80.62|81.61|80.51|22
1652206820000|2022-05-10 18:20:20|81.71|80.61|81.7|80.6|81.71|80.61|81.67|80.57|16
1652206830000|2022-05-10 18:20:30|81.72|80.62|81.8|80.7|81.81|80.71|81.72|80.62|20
1652206840000|2022-05-10 18:20:40|81.77|80.67|81.72|80.62|81.82|80.72|81.72|80.62|26
1652206850000|2022-05-10 18:20:50|81.73|80.63|81.73|80.63|81.75|80.65|81.7|80.6|13
1652206860000|2022-05-10 18:21:00|81.72|80.62|81.73|80.63|81.78|80.68|81.71|80.61|20
1652206870000|2022-05-10 18:21:10|81.72|80.62|81.69|80.59|81.73|80.63|81.69|80.59|17
1652206880000|2022-05-10 18:21:20|81.7|80.6|81.79|80.69|81.8|80.7|81.7|80.6|18
1652206890000|2022-05-10 18:21:30|81.8|80.7|81.76|80.66|81.81|80.71|81.72|80.62|18
1652206900000|2022-05-10 18:21:40|81.78|80.68|81.72|80.62|81.78|80.68|81.7|80.6|13
1652206910000|2022-05-10 18:21:50|81.73|80.63|81.74|80.64|81.77|80.67|81.72|80.62|16
1652206920000|2022-05-10 18:22:00|81.75|80.65|81.82|80.72|81.82|80.72|81.74|80.64|18
1652206930000|2022-05-10 18:22:10|81.83|80.73|81.81|80.71|81.83|80.73|81.81|80.71|9
1652206940000|2022-05-10 18:22:20|81.8|80.7|81.83|80.73|81.84|80.74|81.8|80.7|12
1652206950000|2022-05-10 18:22:30|81.84|80.74|81.81|80.71|81.84|80.74|81.8|80.7|10
1652206960000|2022-05-10 18:22:40|81.82|80.72|81.79|80.69|81.83|80.73|81.78|80.68|13
1652206970000|2022-05-10 18:22:50|81.8|80.7|81.89|80.79|81.89|80.79|81.79|80.69|14
1652206980000|2022-05-10 18:23:00|81.9|80.8|81.81|80.71|81.9|80.8|81.81|80.71|25
1652206990000|2022-05-10 18:23:10|81.82|80.72|81.81|80.71|81.82|80.72|81.8|80.7|15
1652207000000|2022-05-10 18:23:20|81.8|80.7|81.78|80.68|81.81|80.71|81.76|80.66|12
1652207010000|2022-05-10 18:23:30|81.77|80.67|81.77|80.67|81.81|80.71|81.77|80.67|10
1652207020000|2022-05-10 18:23:40|81.76|80.66|81.77|80.67|81.77|80.67|81.76|80.66|2
1652207030000|2022-05-10 18:23:50|81.76|80.66|81.65|80.55|81.76|80.66|81.65|80.55|18
1652207040000|2022-05-10 18:24:00|81.66|80.56|81.59|80.49|81.66|80.56|81.59|80.49|8
1652207050000|2022-05-10 18:24:10|81.58|80.48|81.66|80.56|81.66|80.56|81.58|80.48|15
1652207060000|2022-05-10 18:24:20|81.69|80.59|81.67|80.57|81.7|80.6|81.67|80.57|20
1652207070000|2022-05-10 18:24:30|81.66|80.56|81.66|80.56|81.67|80.57|81.64|80.54|12
1652207080000|2022-05-10 18:24:40|81.65|80.55|81.67|80.57|81.7|80.6|81.64|80.54|16
1652207090000|2022-05-10 18:24:50|81.64|80.54|81.66|80.56|81.7|80.6|81.64|80.54|13
1652207100000|2022-05-10 18:25:00|81.67|80.57|81.57|80.47|81.67|80.57|81.56|80.46|18
1652207110000|2022-05-10 18:25:10|81.56|80.46|81.57|80.47|81.6|80.5|81.55|80.45|16
1652207120000|2022-05-10 18:25:20|81.56|80.46|81.6|80.5|81.6|80.5|81.55|80.45|13
1652207130000|2022-05-10 18:25:30|81.61|80.51|81.62|80.52|81.62|80.52|81.58|80.48|9
1652207140000|2022-05-10 18:25:40|81.61|80.51|81.59|80.49|81.61|80.51|81.59|80.49|3
1652207150000|2022-05-10 18:25:50|81.6|80.5|81.61|80.51|81.63|80.53|81.6|80.5|7
1652207160000|2022-05-10 18:26:00|81.59|80.49|81.57|80.47|81.6|80.5|81.56|80.46|16
1652207170000|2022-05-10 18:26:10|81.59|80.49|81.49|80.39|81.59|80.49|81.49|80.39|18
1652207180000|2022-05-10 18:26:20|81.48|80.38|81.48|80.38|81.49|80.39|81.46|80.36|14
1652207190000|2022-05-10 18:26:30|81.45|80.35|81.45|80.35|81.5|80.4|81.45|80.35|24
1652207200000|2022-05-10 18:26:40|81.44|80.34|81.45|80.35|81.5|80.4|81.44|80.34|8
1652207210000|2022-05-10 18:26:50|81.47|80.37|81.44|80.34|81.5|80.4|81.43|80.33|17
1652207220000|2022-05-10 18:27:00|81.43|80.33|81.42|80.32|81.43|80.33|81.39|80.29|19
1652207230000|2022-05-10 18:27:10|81.41|80.31|81.4|80.3|81.43|80.33|81.4|80.3|10
1652207240000|2022-05-10 18:27:20|81.41|80.31|81.38|80.28|81.43|80.33|81.38|80.28|17
1652207250000|2022-05-10 18:27:30|81.4|80.3|81.35|80.25|81.4|80.3|81.35|80.25|15
1652207260000|2022-05-10 18:27:40|81.38|80.28|81.36|80.26|81.4|80.3|81.35|80.25|14
1652207270000|2022-05-10 18:27:50|81.38|80.28|81.34|80.24|81.4|80.3|81.27|80.17|20
1652207280000|2022-05-10 18:28:00|81.36|80.26|81.45|80.35|81.46|80.36|81.36|80.26|15
1652207290000|2022-05-10 18:28:10|81.46|80.36|81.49|80.39|81.51|80.41|81.45|80.35|22
1652207300000|2022-05-10 18:28:20|81.5|80.4|81.59|80.49|81.6|80.5|81.48|80.38|26
1652207310000|2022-05-10 18:28:30|81.58|80.48|81.61|80.51|81.61|80.51|81.58|80.48|16
1652207320000|2022-05-10 18:28:40|81.58|80.48|81.55|80.45|81.6|80.5|81.55|80.45|11
1652207330000|2022-05-10 18:28:50|81.54|80.44|81.51|80.41|81.54|80.44|81.49|80.39|15
1652207340000|2022-05-10 18:29:00|81.49|80.39|81.49|80.39|81.51|80.41|81.47|80.37|16
1652207350000|2022-05-10 18:29:10|81.5|80.4|81.51|80.41|81.51|80.41|81.47|80.37|14
1652207360000|2022-05-10 18:29:20|81.47|80.37|81.52|80.42|81.53|80.43|81.46|80.36|20
1652207370000|2022-05-10 18:29:30|81.53|80.43|81.58|80.48|81.59|80.49|81.52|80.42|18
1652207380000|2022-05-10 18:29:40|81.56|80.46|81.51|80.41|81.59|80.49|81.51|80.41|14
1652207390000|2022-05-10 18:29:50|81.52|80.42|81.59|80.49|81.59|80.49|81.52|80.42|16
1652207400000|2022-05-10 18:30:00|81.58|80.48|81.51|80.41|81.6|80.5|81.51|80.41|16
1652207410000|2022-05-10 18:30:10|81.5|80.4|81.53|80.43|81.55|80.45|81.49|80.39|16
1652207420000|2022-05-10 18:30:20|81.54|80.44|81.57|80.47|81.6|80.5|81.54|80.44|15
1652207430000|2022-05-10 18:30:30|81.58|80.48|81.67|80.57|81.68|80.58|81.58|80.48|17
1652207440000|2022-05-10 18:30:40|81.65|80.55|81.62|80.52|81.67|80.57|81.61|80.51|22
1652207450000|2022-05-10 18:30:50|81.61|80.51|81.65|80.55|81.65|80.55|81.6|80.5|18
1652207460000|2022-05-10 18:31:00|81.64|80.54|81.57|80.47|81.64|80.54|81.54|80.44|19
1652207470000|2022-05-10 18:31:10|81.56|80.46|81.55|80.45|81.57|80.47|81.54|80.44|7
1652207480000|2022-05-10 18:31:20|81.56|80.46|81.55|80.45|81.56|80.46|81.55|80.45|6
1652207490000|2022-05-10 18:31:30|81.6|80.5|81.47|80.37|81.6|80.5|81.45|80.35|17
1652207500000|2022-05-10 18:31:40|81.48|80.38|81.39|80.29|81.48|80.38|81.36|80.26|17
1652207510000|2022-05-10 18:31:50|81.36|80.26|81.34|80.24|81.37|80.27|81.3|80.2|14
1652207520000|2022-05-10 18:32:00|81.35|80.25|81.36|80.26|81.4|80.3|81.34|80.24|16
1652207530000|2022-05-10 18:32:10|81.37|80.27|81.39|80.29|81.39|80.29|81.36|80.26|11
1652207540000|2022-05-10 18:32:20|81.38|80.28|81.36|80.26|81.4|80.3|81.36|80.26|14
1652207550000|2022-05-10 18:32:30|81.38|80.28|81.31|80.21|81.38|80.28|81.3|80.2|19
1652207560000|2022-05-10 18:32:40|81.32|80.22|81.36|80.26|81.37|80.27|81.3|80.2|13
1652207570000|2022-05-10 18:32:50|81.35|80.25|81.38|80.28|81.4|80.3|81.33|80.23|10
1652207580000|2022-05-10 18:33:00|81.36|80.26|81.39|80.29|81.42|80.32|81.35|80.25|13
1652207590000|2022-05-10 18:33:10|81.38|80.28|81.31|80.21|81.4|80.3|81.31|80.21|17
1652207600000|2022-05-10 18:33:20|81.3|80.2|81.3|80.2|81.31|80.21|81.29|80.19|5
1652207610000|2022-05-10 18:33:30|81.31|80.21|81.3|80.2|81.32|80.22|81.3|80.2|6
1652207620000|2022-05-10 18:33:40|81.31|80.21|81.35|80.25|81.36|80.26|81.31|80.21|7
1652207630000|2022-05-10 18:33:50|81.37|80.27|81.39|80.29|81.39|80.29|81.35|80.25|6
1652207640000|2022-05-10 18:34:00|81.38|80.28|81.33|80.23|81.38|80.28|81.32|80.22|13
1652207650000|2022-05-10 18:34:10|81.34|80.24|81.36|80.26|81.39|80.29|81.34|80.24|11
1652207660000|2022-05-10 18:34:20|81.35|80.25|81.31|80.21|81.4|80.3|81.31|80.21|17
1652207670000|2022-05-10 18:34:30|81.3|80.2|81.3|80.2|81.31|80.21|81.3|80.2|3
1652207680000|2022-05-10 18:34:40|81.31|80.21|81.36|80.26|81.38|80.28|81.31|80.21|11
1652207690000|2022-05-10 18:34:50|81.35|80.25|81.43|80.33|81.43|80.33|81.35|80.25|10
1652207700000|2022-05-10 18:35:00|81.41|80.31|81.48|80.38|81.49|80.39|81.41|80.31|21
1652207710000|2022-05-10 18:35:10|81.46|80.36|81.43|80.33|81.5|80.4|81.43|80.33|25
1652207720000|2022-05-10 18:35:20|81.44|80.34|81.52|80.42|81.52|80.42|81.42|80.32|17
1652207730000|2022-05-10 18:35:30|81.51|80.41|81.45|80.35|81.52|80.42|81.45|80.35|14
1652207740000|2022-05-10 18:35:40|81.46|80.36|81.47|80.37|81.5|80.4|81.45|80.35|14
1652207750000|2022-05-10 18:35:50|81.48|80.38|81.56|80.46|81.57|80.47|81.47|80.37|18
1652207760000|2022-05-10 18:36:00|81.55|80.45|81.56|80.46|81.56|80.46|81.53|80.43|14
1652207770000|2022-05-10 18:36:10|81.54|80.44|81.55|80.45|81.56|80.46|81.5|80.4|22
1652207780000|2022-05-10 18:36:20|81.54|80.44|81.54|80.44|81.56|80.46|81.54|80.44|6
1652207790000|2022-05-10 18:36:30|81.56|80.46|81.58|80.48|81.59|80.49|81.56|80.46|5
1652207800000|2022-05-10 18:36:40|81.59|80.49|81.59|80.49|81.6|80.5|81.54|80.44|15
1652207810000|2022-05-10 18:36:50|81.58|80.48|81.68|80.58|81.68|80.58|81.58|80.48|17
1652207820000|2022-05-10 18:37:00|81.66|80.56|81.65|80.55|81.68|80.58|81.61|80.51|18
1652207830000|2022-05-10 18:37:10|81.67|80.57|81.68|80.58|81.69|80.59|81.65|80.55|13
1652207840000|2022-05-10 18:37:20|81.66|80.56|81.67|80.57|81.73|80.63|81.66|80.56|16
1652207850000|2022-05-10 18:37:30|81.68|80.58|81.69|80.59|81.72|80.62|81.67|80.57|13
1652207860000|2022-05-10 18:37:40|81.68|80.58|81.68|80.58|81.7|80.6|81.67|80.57|8
1652207870000|2022-05-10 18:37:50|81.66|80.56|81.53|80.43|81.67|80.57|81.52|80.42|18
1652207880000|2022-05-10 18:38:00|81.52|80.42|81.49|80.39|81.52|80.42|81.48|80.38|22
1652207890000|2022-05-10 18:38:10|81.5|80.4|81.57|80.47|81.58|80.48|81.49|80.39|15
1652207900000|2022-05-10 18:38:20|81.56|80.46|81.54|80.44|81.6|80.5|81.53|80.43|12
1652207910000|2022-05-10 18:38:30|81.55|80.45|81.58|80.48|81.58|80.48|81.54|80.44|7
1652207920000|2022-05-10 18:38:40|81.57|80.47|81.56|80.46|81.59|80.49|81.56|80.46|8
1652207930000|2022-05-10 18:38:50|81.55|80.45|81.5|80.4|81.55|80.45|81.5|80.4|8
1652207940000|2022-05-10 18:39:00|81.49|80.39|81.52|80.42|81.52|80.42|81.49|80.39|18
1652207950000|2022-05-10 18:39:10|81.53|80.43|81.51|80.41|81.54|80.44|81.51|80.41|11
1652207960000|2022-05-10 18:39:20|81.52|80.42|81.52|80.42|81.53|80.43|81.52|80.42|5
1652207970000|2022-05-10 18:39:30|81.53|80.43|81.52|80.42|81.53|80.43|81.52|80.42|2
1652207980000|2022-05-10 18:39:40|81.53|80.43|81.51|80.41|81.53|80.43|81.5|80.4|8
1652207990000|2022-05-10 18:39:50|81.52|80.42|81.51|80.41|81.52|80.42|81.51|80.41|4
1652208000000|2022-05-10 18:40:00|81.5|80.4|81.36|80.26|81.5|80.4|81.36|80.26|17
1652208010000|2022-05-10 18:40:10|81.34|80.24|81.29|80.19|81.34|80.24|81.27|80.17|23
1652208020000|2022-05-10 18:40:20|81.35|80.25|81.52|80.42|81.55|80.45|81.35|80.25|15
1652208030000|2022-05-10 18:40:30|81.53|80.43|81.56|80.46|81.6|80.5|81.52|80.42|7
1652208040000|2022-05-10 18:40:40|81.59|80.49|81.6|80.5|81.6|80.5|81.56|80.46|21
1652208050000|2022-05-10 18:40:50|81.61|80.51|81.71|80.61|81.77|80.67|81.61|80.51|27
1652208060000|2022-05-10 18:41:00|81.72|80.62|81.72|80.62|81.72|80.62|81.7|80.6|11
1652208070000|2022-05-10 18:41:10|81.71|80.61|81.73|80.63|81.76|80.66|81.71|80.61|11
1652208080000|2022-05-10 18:41:20|81.72|80.62|81.77|80.67|81.8|80.7|81.69|80.59|14
1652208090000|2022-05-10 18:41:30|81.74|80.64|81.86|80.76|81.86|80.76|81.74|80.64|13
1652208100000|2022-05-10 18:41:40|81.87|80.77|81.92|80.82|81.94|80.84|81.86|80.76|17
1652208110000|2022-05-10 18:41:50|81.93|80.83|81.97|80.87|82|80.9|81.92|80.82|19
1652208120000|2022-05-10 18:42:00|81.98|80.88|82.1|81|82.1|81|81.98|80.88|18
1652208130000|2022-05-10 18:42:10|82.09|80.99|82.12|81.02|82.14|81.04|82.08|80.98|20
1652208140000|2022-05-10 18:42:20|82.11|81.01|82.08|80.98|82.12|81.02|82.08|80.98|9
1652208150000|2022-05-10 18:42:30|82.07|80.97|82.01|80.91|82.08|80.98|82|80.9|13
1652208160000|2022-05-10 18:42:40|82.02|80.92|82.1|81|82.11|81.01|82.01|80.91|16
1652208170000|2022-05-10 18:42:50|82.11|81.01|82.11|81.01|82.12|81.02|82.1|81|9
1652208180000|2022-05-10 18:43:00|82.1|81|82.12|81.02|82.12|81.02|82.1|81|11
1652208190000|2022-05-10 18:43:10|82.11|81.01|82.1|81|82.12|81.02|82.1|81|14
1652208200000|2022-05-10 18:43:20|82.09|80.99|82.03|80.93|82.09|80.99|82.02|80.92|14
1652208210000|2022-05-10 18:43:30|82.04|80.94|82.09|80.99|82.09|80.99|82.04|80.94|6
1652208220000|2022-05-10 18:43:40|82.08|80.98|82.08|80.98|82.08|80.98|82.07|80.97|3
1652208230000|2022-05-10 18:43:50|82.09|80.99|82.08|80.98|82.1|81|82.07|80.97|15
1652208240000|2022-05-10 18:44:00|82.06|80.96|82.02|80.92|82.07|80.97|82.02|80.92|16
1652208250000|2022-05-10 18:44:10|82.03|80.93|82.06|80.96|82.08|80.98|82.03|80.93|9
1652208260000|2022-05-10 18:44:20|82.05|80.95|82.11|81.01|82.12|81.02|82.02|80.92|14
1652208270000|2022-05-10 18:44:30|82.1|81|82.07|80.97|82.1|81|82.05|80.95|8
1652208280000|2022-05-10 18:44:40|82.11|81.01|82.08|80.98|82.12|81.02|82.08|80.98|11
1652208290000|2022-05-10 18:44:50|82.07|80.97|82.09|80.99|82.09|80.99|82.06|80.96|9
1652208300000|2022-05-10 18:45:00|82.06|80.96|82|80.9|82.1|81|82|80.9|13
1652208310000|2022-05-10 18:45:10|81.99|80.89|81.94|80.84|81.99|80.89|81.93|80.83|10
1652208320000|2022-05-10 18:45:20|81.92|80.82|81.92|80.82|81.97|80.87|81.92|80.82|15
1652208330000|2022-05-10 18:45:30|81.91|80.81|81.89|80.79|81.92|80.82|81.88|80.78|11
1652208340000|2022-05-10 18:45:40|81.88|80.78|81.8|80.7|81.9|80.8|81.77|80.67|18
1652208350000|2022-05-10 18:45:50|81.79|80.69|81.89|80.79|81.9|80.8|81.79|80.69|17
1652208360000|2022-05-10 18:46:00|81.86|80.76|81.79|80.69|81.86|80.76|81.78|80.68|12
1652208370000|2022-05-10 18:46:10|81.77|80.67|81.7|80.6|81.8|80.7|81.7|80.6|21
1652208380000|2022-05-10 18:46:20|81.69|80.59|81.62|80.52|81.7|80.6|81.6|80.5|22
1652208390000|2022-05-10 18:46:30|81.61|80.51|81.6|80.5|81.61|80.51|81.58|80.48|21
1652208400000|2022-05-10 18:46:40|81.61|80.51|81.61|80.51|81.62|80.52|81.61|80.51|5
1652208410000|2022-05-10 18:46:50|81.65|80.55|81.66|80.56|81.67|80.57|81.64|80.54|10
1652208420000|2022-05-10 18:47:00|81.64|80.54|81.53|80.43|81.64|80.54|81.53|80.43|24
1652208430000|2022-05-10 18:47:10|81.54|80.44|81.5|80.4|81.55|80.45|81.5|80.4|19
1652208440000|2022-05-10 18:47:20|81.51|80.41|81.47|80.37|81.51|80.41|81.44|80.34|26
1652208450000|2022-05-10 18:47:30|81.5|80.4|81.47|80.37|81.5|80.4|81.45|80.35|11
1652208460000|2022-05-10 18:47:40|81.48|80.38|81.48|80.38|81.5|80.4|81.47|80.37|10
1652208470000|2022-05-10 18:47:50|81.49|80.39|81.46|80.36|81.5|80.4|81.46|80.36|7
1652208480000|2022-05-10 18:48:00|81.47|80.37|81.5|80.4|81.53|80.43|81.46|80.36|17
1652208490000|2022-05-10 18:48:10|81.51|80.41|81.58|80.48|81.59|80.49|81.51|80.41|13
1652208500000|2022-05-10 18:48:20|81.57|80.47|81.58|80.48|81.6|80.5|81.57|80.47|16
1652208510000|2022-05-10 18:48:30|81.59|80.49|81.63|80.53|81.63|80.53|81.59|80.49|8
1652208520000|2022-05-10 18:48:40|81.64|80.54|81.66|80.56|81.66|80.56|81.63|80.53|10
1652208530000|2022-05-10 18:48:50|81.65|80.55|81.68|80.58|81.68|80.58|81.65|80.55|7
1652208540000|2022-05-10 18:49:00|81.67|80.57|81.76|80.66|81.76|80.66|81.66|80.56|14
1652208550000|2022-05-10 18:49:10|81.77|80.67|81.79|80.69|81.8|80.7|81.76|80.66|17
1652208560000|2022-05-10 18:49:20|81.78|80.68|81.72|80.62|81.8|80.7|81.72|80.62|10
1652208570000|2022-05-10 18:49:30|81.71|80.61|81.7|80.6|81.75|80.65|81.67|80.57|16
1652208580000|2022-05-10 18:49:40|81.69|80.59|81.71|80.61|81.71|80.61|81.68|80.58|9
1652208590000|2022-05-10 18:49:50|81.72|80.62|81.77|80.67|81.78|80.68|81.7|80.6|19
1652208600000|2022-05-10 18:50:00|81.76|80.66|81.78|80.68|81.8|80.7|81.74|80.64|26
1652208610000|2022-05-10 18:50:10|81.77|80.67|81.87|80.77|81.88|80.78|81.77|80.67|18
1652208620000|2022-05-10 18:50:20|81.88|80.78|81.9|80.8|81.9|80.8|81.87|80.77|13
1652208630000|2022-05-10 18:50:30|81.91|80.81|81.96|80.86|82|80.9|81.91|80.81|25
1652208640000|2022-05-10 18:50:40|81.97|80.87|81.91|80.81|82|80.9|81.91|80.81|22
1652208650000|2022-05-10 18:50:50|81.92|80.82|81.9|80.8|81.92|80.82|81.89|80.79|17
1652208660000|2022-05-10 18:51:00|81.89|80.79|81.9|80.8|81.92|80.82|81.89|80.79|8
1652208670000|2022-05-10 18:51:10|81.89|80.79|81.73|80.63|81.89|80.79|81.73|80.63|18
1652208680000|2022-05-10 18:51:20|81.72|80.62|81.69|80.59|81.73|80.63|81.68|80.58|9
1652208690000|2022-05-10 18:51:30|81.68|80.58|81.7|80.6|81.7|80.6|81.67|80.57|18
1652208700000|2022-05-10 18:51:40|81.68|80.58|81.72|80.62|81.72|80.62|81.67|80.57|18
1652208710000|2022-05-10 18:51:50|81.71|80.61|81.72|80.62|81.72|80.62|81.71|80.61|2
1652208720000|2022-05-10 18:52:00|81.71|80.61|81.78|80.68|81.78|80.68|81.68|80.58|11
1652208730000|2022-05-10 18:52:10|81.77|80.67|81.84|80.74|81.84|80.74|81.77|80.67|22
1652208740000|2022-05-10 18:52:20|81.82|80.72|81.85|80.75|81.86|80.76|81.79|80.69|15
1652208750000|2022-05-10 18:52:30|81.86|80.76|81.9|80.8|81.9|80.8|81.84|80.74|14
1652208760000|2022-05-10 18:52:40|81.88|80.78|81.86|80.76|81.9|80.8|81.85|80.75|20
1652208770000|2022-05-10 18:52:50|81.85|80.75|81.88|80.78|81.92|80.82|81.84|80.74|20
1652208780000|2022-05-10 18:53:00|81.87|80.77|81.8|80.7|81.87|80.77|81.79|80.69|19
1652208790000|2022-05-10 18:53:10|81.79|80.69|81.79|80.69|81.8|80.7|81.76|80.66|16
1652208800000|2022-05-10 18:53:20|81.77|80.67|81.79|80.69|81.81|80.71|81.76|80.66|11
1652208810000|2022-05-10 18:53:30|81.8|80.7|81.8|80.7|81.81|80.71|81.79|80.69|7
1652208820000|2022-05-10 18:53:40|81.81|80.71|81.84|80.74|81.85|80.75|81.8|80.7|14
1652208830000|2022-05-10 18:53:50|81.83|80.73|81.85|80.75|81.85|80.75|81.83|80.73|5
1652208840000|2022-05-10 18:54:00|81.84|80.74|81.85|80.75|81.86|80.76|81.84|80.74|8
1652208850000|2022-05-10 18:54:10|81.84|80.74|81.94|80.84|81.94|80.84|81.84|80.74|13
1652208860000|2022-05-10 18:54:20|81.93|80.83|81.9|80.8|81.93|80.83|81.88|80.78|9
1652208870000|2022-05-10 18:54:30|81.89|80.79|81.85|80.75|81.89|80.79|81.84|80.74|12
1652208880000|2022-05-10 18:54:40|81.9|80.8|81.85|80.75|81.9|80.8|81.84|80.74|4
1652208890000|2022-05-10 18:54:50|81.84|80.74|81.81|80.71|81.85|80.75|81.81|80.71|6
1652208900000|2022-05-10 18:55:00|81.82|80.72|81.8|80.7|81.83|80.73|81.79|80.69|9
1652208910000|2022-05-10 18:55:10|81.82|80.72|81.77|80.67|81.83|80.73|81.77|80.67|10
1652208920000|2022-05-10 18:55:20|81.76|80.66|81.78|80.68|81.8|80.7|81.75|80.65|13
1652208930000|2022-05-10 18:55:30|81.79|80.69|81.72|80.62|81.8|80.7|81.71|80.61|15
1652208940000|2022-05-10 18:55:40|81.71|80.61|81.67|80.57|81.72|80.62|81.66|80.56|10
1652208950000|2022-05-10 18:55:50|81.66|80.56|81.6|80.5|81.66|80.56|81.57|80.47|11
1652208960000|2022-05-10 18:56:00|81.59|80.49|81.57|80.47|81.6|80.5|81.55|80.45|10
1652208970000|2022-05-10 18:56:10|81.58|80.48|81.48|80.38|81.59|80.49|81.48|80.38|18
1652208980000|2022-05-10 18:56:20|81.47|80.37|81.46|80.36|81.48|80.38|81.45|80.35|8
1652208990000|2022-05-10 18:56:30|81.47|80.37|81.44|80.34|81.5|80.4|81.44|80.34|15
1652209000000|2022-05-10 18:56:40|81.45|80.35|81.39|80.29|81.45|80.35|81.38|80.28|13
1652209010000|2022-05-10 18:56:50|81.37|80.27|81.4|80.3|81.4|80.3|81.37|80.27|5
1652209020000|2022-05-10 18:57:00|81.39|80.29|81.55|80.45|81.55|80.45|81.39|80.29|11
1652209030000|2022-05-10 18:57:10|81.56|80.46|81.52|80.42|81.6|80.5|81.52|80.42|22
1652209040000|2022-05-10 18:57:20|81.51|80.41|81.57|80.47|81.58|80.48|81.5|80.4|9
1652209050000|2022-05-10 18:57:30|81.58|80.48|81.56|80.46|81.58|80.48|81.55|80.45|6
1652209060000|2022-05-10 18:57:40|81.57|80.47|81.57|80.47|81.57|80.47|81.56|80.46|9
1652209070000|2022-05-10 18:57:50|81.58|80.48|81.57|80.47|81.6|80.5|81.56|80.46|8
1652209080000|2022-05-10 18:58:00|81.58|80.48|81.65|80.55|81.65|80.55|81.58|80.48|9
1652209090000|2022-05-10 18:58:10|81.64|80.54|81.65|80.55|81.7|80.6|81.6|80.5|15
1652209100000|2022-05-10 18:58:20|81.66|80.56|81.64|80.54|81.69|80.59|81.64|80.54|9
1652209110000|2022-05-10 18:58:30|81.61|80.51|81.59|80.49|81.63|80.53|81.58|80.48|18
1652209120000|2022-05-10 18:58:40|81.58|80.48|81.58|80.48|81.6|80.5|81.57|80.47|7
1652209130000|2022-05-10 18:58:50|81.59|80.49|81.58|80.48|81.62|80.52|81.58|80.48|13
1652209140000|2022-05-10 18:59:00|81.59|80.49|81.52|80.42|81.59|80.49|81.52|80.42|11
1652209150000|2022-05-10 18:59:10|81.51|80.41|81.49|80.39|81.52|80.42|81.49|80.39|11
1652209160000|2022-05-10 18:59:20|81.5|80.4|81.51|80.41|81.51|80.41|81.46|80.36|11
1652209170000|2022-05-10 18:59:30|81.5|80.4|81.55|80.45|81.56|80.46|81.48|80.38|21
1652209180000|2022-05-10 18:59:40|81.54|80.44|81.52|80.42|81.55|80.45|81.52|80.42|10
1652209190000|2022-05-10 18:59:50|81.53|80.43|81.52|80.42|81.53|80.43|81.51|80.41|4
1652209200000|2022-05-10 19:00:00|81.53|80.43|81.53|80.43|81.65|80.55|81.53|80.43|22
1652209210000|2022-05-10 19:00:10|81.52|80.42|81.56|80.46|81.59|80.49|81.51|80.41|15
1652209220000|2022-05-10 19:00:20|81.58|80.48|81.62|80.52|81.63|80.53|81.56|80.46|22
1652209230000|2022-05-10 19:00:30|81.61|80.51|81.67|80.57|81.7|80.6|81.61|80.51|15
1652209240000|2022-05-10 19:00:40|81.66|80.56|81.63|80.53|81.68|80.58|81.62|80.52|17
1652209250000|2022-05-10 19:00:50|81.64|80.54|81.61|80.51|81.64|80.54|81.6|80.5|12
1652209260000|2022-05-10 19:01:00|81.62|80.52|81.62|80.52|81.64|80.54|81.6|80.5|13
1652209270000|2022-05-10 19:01:10|81.61|80.51|81.67|80.57|81.67|80.57|81.6|80.5|15
1652209280000|2022-05-10 19:01:20|81.68|80.58|81.7|80.6|81.7|80.6|81.65|80.55|9
1652209290000|2022-05-10 19:01:30|81.69|80.59|81.7|80.6|81.73|80.63|81.68|80.58|18
1652209300000|2022-05-10 19:01:40|81.71|80.61|81.72|80.62|81.73|80.63|81.71|80.61|6
1652209310000|2022-05-10 19:01:50|81.73|80.63|81.78|80.68|81.81|80.71|81.72|80.62|16
1652209320000|2022-05-10 19:02:00|81.8|80.7|81.71|80.61|81.81|80.71|81.71|80.61|7
1652209330000|2022-05-10 19:02:10|81.7|80.6|81.7|80.6|81.71|80.61|81.68|80.58|9
1652209340000|2022-05-10 19:02:20|81.69|80.59|81.71|80.61|81.72|80.62|81.68|80.58|9
1652209350000|2022-05-10 19:02:30|81.72|80.62|81.69|80.59|81.73|80.63|81.68|80.58|18
1652209360000|2022-05-10 19:02:40|81.7|80.6|81.62|80.52|81.7|80.6|81.61|80.51|14
1652209370000|2022-05-10 19:02:50|81.63|80.53|81.58|80.48|81.63|80.53|81.58|80.48|9
1652209380000|2022-05-10 19:03:00|81.59|80.49|81.56|80.46|81.59|80.49|81.51|80.41|19
1652209390000|2022-05-10 19:03:10|81.57|80.47|81.58|80.48|81.59|80.49|81.54|80.44|11
1652209400000|2022-05-10 19:03:20|81.57|80.47|81.56|80.46|81.59|80.49|81.56|80.46|11
1652209410000|2022-05-10 19:03:30|81.55|80.45|81.59|80.49|81.59|80.49|81.54|80.44|9
1652209420000|2022-05-10 19:03:40|81.58|80.48|81.58|80.48|81.59|80.49|81.57|80.47|6
1652209430000|2022-05-10 19:03:50|81.57|80.47|81.59|80.49|81.59|80.49|81.54|80.44|12
1652209440000|2022-05-10 19:04:00|81.56|80.46|81.54|80.44|81.56|80.46|81.53|80.43|3
1652209450000|2022-05-10 19:04:10|81.55|80.45|81.59|80.49|81.59|80.49|81.55|80.45|7
1652209460000|2022-05-10 19:04:20|81.6|80.5|81.55|80.45|81.6|80.5|81.55|80.45|6
1652209470000|2022-05-10 19:04:30|81.54|80.44|81.54|80.44|81.58|80.48|81.54|80.44|8
1652209480000|2022-05-10 19:04:40|81.55|80.45|81.53|80.43|81.56|80.46|81.52|80.42|14
1652209490000|2022-05-10 19:04:50|81.52|80.42|81.52|80.42|81.53|80.43|81.51|80.41|10
1652209500000|2022-05-10 19:05:00|81.51|80.41|81.56|80.46|81.57|80.47|81.51|80.41|11
1652209510000|2022-05-10 19:05:10|81.57|80.47|81.5|80.4|81.57|80.47|81.5|80.4|11
1652209520000|2022-05-10 19:05:20|81.49|80.39|81.41|80.31|81.5|80.4|81.41|80.31|18
1652209530000|2022-05-10 19:05:30|81.42|80.32|81.42|80.32|81.42|80.32|81.38|80.28|16
1652209540000|2022-05-10 19:05:40|81.41|80.31|81.5|80.4|81.5|80.4|81.41|80.31|17
1652209550000|2022-05-10 19:05:50|81.49|80.39|81.54|80.44|81.54|80.44|81.49|80.39|10
1652209560000|2022-05-10 19:06:00|81.56|80.46|81.57|80.47|81.61|80.51|81.56|80.46|16
1652209570000|2022-05-10 19:06:10|81.59|80.49|81.55|80.45|81.59|80.49|81.54|80.44|11
1652209580000|2022-05-10 19:06:20|81.56|80.46|81.6|80.5|81.6|80.5|81.56|80.46|11
1652209590000|2022-05-10 19:06:30|81.61|80.51|81.71|80.61|81.71|80.61|81.61|80.51|10
1652209600000|2022-05-10 19:06:40|81.72|80.62|81.7|80.6|81.72|80.62|81.67|80.57|19
1652209610000|2022-05-10 19:06:50|81.69|80.59|81.76|80.66|81.76|80.66|81.69|80.59|9
1652209620000|2022-05-10 19:07:00|81.75|80.65|81.71|80.61|81.78|80.68|81.68|80.58|17
1652209630000|2022-05-10 19:07:10|81.7|80.6|81.63|80.53|81.7|80.6|81.63|80.53|10
1652209640000|2022-05-10 19:07:20|81.62|80.52|81.63|80.53|81.63|80.53|81.6|80.5|18
1652209650000|2022-05-10 19:07:30|81.64|80.54|81.57|80.47|81.64|80.54|81.55|80.45|16
1652209660000|2022-05-10 19:07:40|81.56|80.46|81.57|80.47|81.57|80.47|81.55|80.45|6
1652209670000|2022-05-10 19:07:50|81.56|80.46|81.48|80.38|81.56|80.46|81.48|80.38|16
1652209680000|2022-05-10 19:08:00|81.47|80.37|81.48|80.38|81.52|80.42|81.46|80.36|23
1652209690000|2022-05-10 19:08:10|81.44|80.34|81.37|80.27|81.44|80.34|81.35|80.25|14
1652209700000|2022-05-10 19:08:20|81.38|80.28|81.34|80.24|81.38|80.28|81.3|80.2|19
1652209710000|2022-05-10 19:08:30|81.37|80.27|81.39|80.29|81.42|80.32|81.37|80.27|15
1652209720000|2022-05-10 19:08:40|81.41|80.31|81.46|80.36|81.46|80.36|81.4|80.3|12
1652209730000|2022-05-10 19:08:50|81.48|80.38|81.46|80.36|81.54|80.44|81.46|80.36|19
1652209740000|2022-05-10 19:09:00|81.43|80.33|81.41|80.31|81.45|80.35|81.4|80.3|18
1652209750000|2022-05-10 19:09:10|81.4|80.3|81.37|80.27|81.41|80.31|81.35|80.25|13
1652209760000|2022-05-10 19:09:20|81.39|80.29|81.38|80.28|81.4|80.3|81.33|80.23|22
1652209770000|2022-05-10 19:09:30|81.37|80.27|81.36|80.26|81.38|80.28|81.36|80.26|19
1652209780000|2022-05-10 19:09:40|81.35|80.25|81.3|80.2|81.35|80.25|81.29|80.19|16
1652209790000|2022-05-10 19:09:50|81.29|80.19|81.3|80.2|81.31|80.21|81.29|80.19|8
1652209800000|2022-05-10 19:10:00|81.31|80.21|81.3|80.2|81.31|80.21|81.28|80.18|14
1652209810000|2022-05-10 19:10:10|81.31|80.21|81.37|80.27|81.38|80.28|81.31|80.21|14
1652209820000|2022-05-10 19:10:20|81.36|80.26|81.32|80.22|81.37|80.27|81.31|80.21|9
1652209830000|2022-05-10 19:10:30|81.31|80.21|81.33|80.23|81.33|80.23|81.27|80.17|12
1652209840000|2022-05-10 19:10:40|81.32|80.22|81.27|80.17|81.32|80.22|81.27|80.17|8
1652209850000|2022-05-10 19:10:50|81.28|80.18|81.27|80.17|81.28|80.18|81.26|80.16|9
1652209860000|2022-05-10 19:11:00|81.26|80.16|81.2|80.1|81.26|80.16|81.2|80.1|8
1652209870000|2022-05-10 19:11:10|81.19|80.09|81.26|80.16|81.28|80.18|81.19|80.09|11
1652209880000|2022-05-10 19:11:20|81.27|80.17|81.22|80.12|81.29|80.19|81.21|80.11|15
1652209890000|2022-05-10 19:11:30|81.23|80.13|81.2|80.1|81.23|80.13|81.19|80.09|7
1652209900000|2022-05-10 19:11:40|81.21|80.11|81.2|80.1|81.21|80.11|81.16|80.06|12
1652209910000|2022-05-10 19:11:50|81.21|80.11|81.11|80.01|81.21|80.11|81.1|80|14
1652209920000|2022-05-10 19:12:00|81.12|80.02|81.19|80.09|81.21|80.11|81.1|80|15
1652209930000|2022-05-10 19:12:10|81.2|80.1|81.12|80.02|81.2|80.1|81.12|80.02|18
1652209940000|2022-05-10 19:12:20|81.11|80.01|81|79.9|81.11|80.01|81|79.9|15
1652209950000|2022-05-10 19:12:30|81.01|79.91|80.98|79.88|81.04|79.94|80.98|79.88|14
1652209960000|2022-05-10 19:12:40|80.97|79.87|81.01|79.91|81.04|79.94|80.97|79.87|14
1652209970000|2022-05-10 19:12:50|81.02|79.92|81.06|79.96|81.08|79.98|81.01|79.91|11
1652209980000|2022-05-10 19:13:00|81.05|79.95|81.04|79.94|81.1|80|81.04|79.94|15
1652209990000|2022-05-10 19:13:10|81.06|79.96|81.03|79.93|81.1|80|81.03|79.93|12
1652210000000|2022-05-10 19:13:20|81.02|79.92|80.99|79.89|81.02|79.92|80.99|79.89|10
1652210010000|2022-05-10 19:13:30|80.98|79.88|80.93|79.83|80.99|79.89|80.92|79.82|21
1652210020000|2022-05-10 19:13:40|80.92|79.82|80.92|79.82|80.93|79.83|80.91|79.81|9
1652210030000|2022-05-10 19:13:50|80.93|79.83|81.01|79.91|81.01|79.91|80.93|79.83|18
1652210040000|2022-05-10 19:14:00|81|79.9|81.01|79.91|81.01|79.91|80.99|79.89|6
1652210050000|2022-05-10 19:14:10|80.99|79.89|81.08|79.98|81.08|79.98|80.99|79.89|12
1652210060000|2022-05-10 19:14:20|81.06|79.96|81.14|80.04|81.14|80.04|81.06|79.96|12
1652210070000|2022-05-10 19:14:30|81.13|80.03|81.18|80.08|81.21|80.11|81.13|80.03|20
1652210080000|2022-05-10 19:14:40|81.2|80.1|81.18|80.08|81.2|80.1|81.18|80.08|2
1652210090000|2022-05-10 19:14:50|81.2|80.1|81.12|80.02|81.21|80.11|81.1|80|12
1652210100000|2022-05-10 19:15:00|81.11|80.01|81.12|80.02|81.13|80.03|81.09|79.99|16
1652210110000|2022-05-10 19:15:10|81.13|80.03|81.2|80.1|81.21|80.11|81.13|80.03|22
1652210120000|2022-05-10 19:15:20|81.22|80.12|81.21|80.11|81.23|80.13|81.19|80.09|17
1652210130000|2022-05-10 19:15:30|81.2|80.1|81.19|80.09|81.21|80.11|81.17|80.07|15
1652210140000|2022-05-10 19:15:40|81.2|80.1|81.31|80.21|81.32|80.22|81.2|80.1|21
1652210150000|2022-05-10 19:15:50|81.32|80.22|81.37|80.27|81.39|80.29|81.3|80.2|11
1652210160000|2022-05-10 19:16:00|81.36|80.26|81.46|80.36|81.49|80.39|81.36|80.26|18
1652210170000|2022-05-10 19:16:10|81.5|80.4|81.45|80.35|81.5|80.4|81.45|80.35|13
1652210180000|2022-05-10 19:16:20|81.44|80.34|81.39|80.29|81.44|80.34|81.39|80.29|8
1652210190000|2022-05-10 19:16:30|81.4|80.3|81.3|80.2|81.4|80.3|81.29|80.19|20
1652210200000|2022-05-10 19:16:40|81.29|80.19|81.27|80.17|81.31|80.21|81.27|80.17|15
1652210210000|2022-05-10 19:16:50|81.29|80.19|81.25|80.15|81.29|80.19|81.24|80.14|16
1652210220000|2022-05-10 19:17:00|81.24|80.14|81.12|80.02|81.24|80.14|81.12|80.02|12
1652210230000|2022-05-10 19:17:10|81.13|80.03|81.02|79.92|81.13|80.03|81.02|79.92|20
1652210240000|2022-05-10 19:17:20|80.99|79.89|80.91|79.81|80.99|79.89|80.9|79.8|20
1652210250000|2022-05-10 19:17:30|80.92|79.82|81|79.9|81.01|79.91|80.92|79.82|14
1652210260000|2022-05-10 19:17:40|80.98|79.88|80.99|79.89|81.02|79.92|80.98|79.88|11
1652210270000|2022-05-10 19:17:50|81|79.9|81.01|79.91|81.03|79.93|80.99|79.89|8
1652210280000|2022-05-10 19:18:00|81.02|79.92|81.05|79.95|81.1|80|81.02|79.92|20
1652210290000|2022-05-10 19:18:10|81.04|79.94|81.03|79.93|81.09|79.99|81.02|79.92|13
1652210300000|2022-05-10 19:18:20|81.04|79.94|81.05|79.95|81.06|79.96|81.03|79.93|12
1652210310000|2022-05-10 19:18:30|81.06|79.96|81.12|80.02|81.12|80.02|81.05|79.95|8
1652210320000|2022-05-10 19:18:40|81.13|80.03|81.2|80.1|81.23|80.13|81.13|80.03|24
1652210330000|2022-05-10 19:18:50|81.19|80.09|81.21|80.11|81.21|80.11|81.19|80.09|4
1652210340000|2022-05-10 19:19:00|81.19|80.09|81.27|80.17|81.27|80.17|81.19|80.09|10
1652210350000|2022-05-10 19:19:10|81.28|80.18|81.27|80.17|81.28|80.18|81.26|80.16|3
1652210370000|2022-05-10 19:19:30|81.26|80.16|81.27|80.17|81.28|80.18|81.26|80.16|4
1652210380000|2022-05-10 19:19:40|81.28|80.18|81.2|80.1|81.28|80.18|81.19|80.09|14
1652210390000|2022-05-10 19:19:50|81.19|80.09|81.15|80.05|81.19|80.09|81.12|80.02|12
1652210400000|2022-05-10 19:20:00|81.14|80.04|81.13|80.03|81.15|80.05|81.11|80.01|11
1652210410000|2022-05-10 19:20:10|81.12|80.02|81.03|79.93|81.12|80.02|81.03|79.93|8
1652210420000|2022-05-10 19:20:20|81.04|79.94|81.01|79.91|81.05|79.95|81|79.9|18
1652210430000|2022-05-10 19:20:30|80.99|79.89|81|79.9|81.03|79.93|80.98|79.88|23
1652210440000|2022-05-10 19:20:40|80.99|79.89|80.99|79.89|81.01|79.91|80.98|79.88|8
1652210450000|2022-05-10 19:20:50|80.98|79.88|80.91|79.81|80.98|79.88|80.89|79.79|19
1652210460000|2022-05-10 19:21:00|80.9|79.8|81.02|79.92|81.02|79.92|80.9|79.8|20
1652210470000|2022-05-10 19:21:10|80.98|79.88|80.99|79.89|81.04|79.94|80.98|79.88|13
1652210480000|2022-05-10 19:21:20|81|79.9|80.97|79.87|81.01|79.91|80.96|79.86|17
1652210490000|2022-05-10 19:21:30|80.98|79.88|81.02|79.92|81.02|79.92|80.96|79.86|8
1652210500000|2022-05-10 19:21:40|81.03|79.93|81.04|79.94|81.05|79.95|81.02|79.92|9
1652210510000|2022-05-10 19:21:50|81.03|79.93|80.96|79.86|81.03|79.93|80.96|79.86|11
1652210520000|2022-05-10 19:22:00|80.95|79.85|80.94|79.84|80.95|79.85|80.9|79.8|18
1652210530000|2022-05-10 19:22:10|80.95|79.85|80.91|79.81|80.99|79.89|80.9|79.8|13
1652210540000|2022-05-10 19:22:20|80.9|79.8|81.04|79.94|81.04|79.94|80.9|79.8|20
1652210550000|2022-05-10 19:22:30|81.05|79.95|81.03|79.93|81.1|80|81.02|79.92|16
1652210560000|2022-05-10 19:22:40|81.02|79.92|81.06|79.96|81.1|80|81.02|79.92|17
1652210570000|2022-05-10 19:22:50|81.05|79.95|80.95|79.85|81.05|79.95|80.94|79.84|20
1652210580000|2022-05-10 19:23:00|80.94|79.84|81|79.9|81.01|79.91|80.9|79.8|17
1652210590000|2022-05-10 19:23:10|80.99|79.89|81.01|79.91|81.01|79.91|80.97|79.87|17
1652210600000|2022-05-10 19:23:20|80.99|79.89|80.99|79.89|80.99|79.89|80.96|79.86|7
1652210610000|2022-05-10 19:23:30|81|79.9|80.97|79.87|81|79.9|80.96|79.86|12
1652210620000|2022-05-10 19:23:40|80.96|79.86|80.95|79.85|80.97|79.87|80.95|79.85|6
1652210630000|2022-05-10 19:23:50|80.96|79.86|80.98|79.88|81|79.9|80.96|79.86|5
1652210640000|2022-05-10 19:24:00|80.97|79.87|80.91|79.81|80.98|79.88|80.91|79.81|13
1652210650000|2022-05-10 19:24:10|80.92|79.82|80.96|79.86|80.98|79.88|80.9|79.8|9
1652210660000|2022-05-10 19:24:20|80.97|79.87|80.94|79.84|80.97|79.87|80.94|79.84|9
1652210670000|2022-05-10 19:24:30|80.92|79.82|80.9|79.8|80.94|79.84|80.89|79.79|16
1652210680000|2022-05-10 19:24:40|80.91|79.81|80.89|79.79|80.91|79.81|80.89|79.79|5
1652210690000|2022-05-10 19:24:50|80.9|79.8|80.97|79.87|80.98|79.88|80.9|79.8|12
1652210700000|2022-05-10 19:25:00|80.96|79.86|80.96|79.86|80.97|79.87|80.96|79.86|3
1652210710000|2022-05-10 19:25:10|80.95|79.85|80.9|79.8|80.96|79.86|80.89|79.79|11
1652210720000|2022-05-10 19:25:20|80.89|79.79|80.92|79.82|80.92|79.82|80.89|79.79|8
1652210730000|2022-05-10 19:25:30|80.91|79.81|80.89|79.79|80.91|79.81|80.89|79.79|3
1652210740000|2022-05-10 19:25:40|80.9|79.8|80.77|79.67|80.9|79.8|80.76|79.66|17
1652210750000|2022-05-10 19:25:50|80.79|79.69|80.93|79.83|80.94|79.84|80.76|79.66|22
1652210760000|2022-05-10 19:26:00|80.92|79.82|80.89|79.79|80.92|79.82|80.89|79.79|11
1652210770000|2022-05-10 19:26:10|80.86|79.76|80.89|79.79|80.9|79.8|80.86|79.76|16
1652210780000|2022-05-10 19:26:20|80.85|79.75|80.83|79.73|80.9|79.8|80.8|79.7|20
1652210790000|2022-05-10 19:26:30|80.82|79.72|80.86|79.76|80.86|79.76|80.82|79.72|8
1652210800000|2022-05-10 19:26:40|80.83|79.73|80.82|79.72|80.85|79.75|80.81|79.71|20
1652210810000|2022-05-10 19:26:50|80.83|79.73|80.88|79.78|80.89|79.79|80.83|79.73|10
1652210820000|2022-05-10 19:27:00|80.9|79.8|80.92|79.82|80.92|79.82|80.88|79.78|9
1652210830000|2022-05-10 19:27:10|80.91|79.81|80.8|79.7|80.91|79.81|80.79|79.69|17
1652210840000|2022-05-10 19:27:20|80.81|79.71|80.86|79.76|80.89|79.79|80.81|79.71|20
1652210850000|2022-05-10 19:27:30|80.87|79.77|80.95|79.85|80.99|79.89|80.86|79.76|21
1652210860000|2022-05-10 19:27:40|80.99|79.89|81|79.9|81.04|79.94|80.96|79.86|22
1652210870000|2022-05-10 19:27:50|81.01|79.91|80.99|79.89|81.01|79.91|80.97|79.87|11
1652210880000|2022-05-10 19:28:00|81.01|79.91|81.07|79.97|81.09|79.99|81.01|79.91|18
1652210890000|2022-05-10 19:28:10|81.05|79.95|81.11|80.01|81.11|80.01|81.05|79.95|13
1652210900000|2022-05-10 19:28:20|81.12|80.02|81.18|80.08|81.18|80.08|81.12|80.02|11
1652210910000|2022-05-10 19:28:30|81.15|80.05|81.15|80.05|81.15|80.05|81.13|80.03|15
1652210920000|2022-05-10 19:28:40|81.13|80.03|81.1|80|81.13|80.03|81.1|80|7
1652210930000|2022-05-10 19:28:50|81.09|79.99|81.08|79.98|81.11|80.01|81.07|79.97|10
1652210940000|2022-05-10 19:29:00|81.1|80|81.01|79.91|81.1|80|81|79.9|11
1652210950000|2022-05-10 19:29:10|81|79.9|81.05|79.95|81.08|79.98|81|79.9|10
1652210960000|2022-05-10 19:29:20|81.04|79.94|80.99|79.89|81.05|79.95|80.99|79.89|8
1652210970000|2022-05-10 19:29:30|80.98|79.88|80.99|79.89|80.99|79.89|80.98|79.88|6
1652210980000|2022-05-10 19:29:40|80.98|79.88|80.94|79.84|80.98|79.88|80.91|79.81|16
1652210990000|2022-05-10 19:29:50|80.93|79.83|81.01|79.91|81.01|79.91|80.92|79.82|10
1652211000000|2022-05-10 19:30:00|81.02|79.92|80.98|79.88|81.02|79.92|80.98|79.88|10
1652211010000|2022-05-10 19:30:10|80.99|79.89|80.87|79.77|80.99|79.89|80.86|79.76|17
1652211020000|2022-05-10 19:30:20|80.9|79.8|80.87|79.77|80.9|79.8|80.85|79.75|11
1652211030000|2022-05-10 19:30:30|80.89|79.79|80.86|79.76|80.9|79.8|80.86|79.76|6
1652211040000|2022-05-10 19:30:40|80.89|79.79|80.9|79.8|80.9|79.8|80.87|79.77|7
1652211050000|2022-05-10 19:30:50|80.87|79.77|80.9|79.8|80.9|79.8|80.87|79.77|14
1652211060000|2022-05-10 19:31:00|80.89|79.79|80.9|79.8|80.92|79.82|80.87|79.77|17
1652211070000|2022-05-10 19:31:10|80.91|79.81|80.9|79.8|80.91|79.81|80.89|79.79|12
1652211080000|2022-05-10 19:31:20|80.89|79.79|80.85|79.75|80.91|79.81|80.81|79.71|19
1652211090000|2022-05-10 19:31:30|80.88|79.78|80.88|79.78|80.9|79.8|80.84|79.74|10
1652211100000|2022-05-10 19:31:40|80.85|79.75|80.85|79.75|80.9|79.8|80.78|79.68|20
1652211110000|2022-05-10 19:31:50|80.84|79.74|80.86|79.76|80.9|79.8|80.84|79.74|8
1652211120000|2022-05-10 19:32:00|80.87|79.77|80.97|79.87|80.99|79.89|80.87|79.77|19
1652211130000|2022-05-10 19:32:10|80.98|79.88|81|79.9|81|79.9|80.95|79.85|8
1652211140000|2022-05-10 19:32:20|80.95|79.85|80.97|79.87|80.99|79.89|80.94|79.84|15
1652211150000|2022-05-10 19:32:30|81.01|79.91|81.02|79.92|81.04|79.94|80.99|79.89|17
1652211160000|2022-05-10 19:32:40|81|79.9|81.06|79.96|81.08|79.98|81|79.9|18
1652211170000|2022-05-10 19:32:50|81.07|79.97|81.03|79.93|81.08|79.98|81.03|79.93|9
1652211180000|2022-05-10 19:33:00|81.02|79.92|81.01|79.91|81.03|79.93|81|79.9|10
1652211190000|2022-05-10 19:33:10|81|79.9|80.9|79.8|81.01|79.91|80.9|79.8|18
1652211200000|2022-05-10 19:33:20|80.91|79.81|80.91|79.81|80.93|79.83|80.91|79.81|9
1652211210000|2022-05-10 19:33:30|80.92|79.82|80.88|79.78|80.92|79.82|80.88|79.78|6
1652211220000|2022-05-10 19:33:40|80.89|79.79|80.88|79.78|80.89|79.79|80.88|79.78|8
1652211230000|2022-05-10 19:33:50|80.89|79.79|80.96|79.86|81.01|79.91|80.88|79.78|24
1652211240000|2022-05-10 19:34:00|80.97|79.87|80.87|79.77|80.97|79.87|80.87|79.77|20
1652211250000|2022-05-10 19:34:10|80.88|79.78|80.9|79.8|80.92|79.82|80.88|79.78|13
1652211260000|2022-05-10 19:34:20|80.89|79.79|80.9|79.8|80.9|79.8|80.89|79.79|8
1652211270000|2022-05-10 19:34:30|80.91|79.81|80.9|79.8|80.91|79.81|80.89|79.79|6
1652211280000|2022-05-10 19:34:40|80.89|79.79|80.88|79.78|80.89|79.79|80.88|79.78|2
1652211290000|2022-05-10 19:34:50|80.89|79.79|80.91|79.81|80.91|79.81|80.88|79.78|6
1652211300000|2022-05-10 19:35:00|80.92|79.82|80.94|79.84|80.94|79.84|80.91|79.81|9
1652211310000|2022-05-10 19:35:10|80.95|79.85|80.92|79.82|80.97|79.87|80.92|79.82|6
1652211320000|2022-05-10 19:35:20|80.93|79.83|80.9|79.8|80.93|79.83|80.9|79.8|10
1652211330000|2022-05-10 19:35:30|80.91|79.81|80.91|79.81|80.91|79.81|80.91|79.81|1
1652211340000|2022-05-10 19:35:40|80.9|79.8|80.87|79.77|80.9|79.8|80.87|79.77|13
1652211350000|2022-05-10 19:35:50|80.88|79.78|80.9|79.8|80.91|79.81|80.87|79.77|12
1652211360000|2022-05-10 19:36:00|80.91|79.81|80.89|79.79|80.91|79.81|80.88|79.78|8
1652211370000|2022-05-10 19:36:10|80.88|79.78|80.88|79.78|80.89|79.79|80.88|79.78|9
1652211380000|2022-05-10 19:36:20|80.89|79.79|80.9|79.8|80.92|79.82|80.88|79.78|7
1652211390000|2022-05-10 19:36:30|80.91|79.81|80.93|79.83|80.97|79.87|80.9|79.8|9
1652211400000|2022-05-10 19:36:40|80.94|79.84|80.93|79.83|80.96|79.86|80.93|79.83|10
1652211410000|2022-05-10 19:36:50|80.94|79.84|80.95|79.85|80.96|79.86|80.94|79.84|6
1652211420000|2022-05-10 19:37:00|80.94|79.84|80.87|79.77|80.94|79.84|80.87|79.77|10
1652211430000|2022-05-10 19:37:10|80.88|79.78|80.86|79.76|80.88|79.78|80.85|79.75|10
1652211440000|2022-05-10 19:37:20|80.85|79.75|80.79|79.69|80.86|79.76|80.79|79.69|10
1652211450000|2022-05-10 19:37:30|80.8|79.7|80.79|79.69|80.81|79.71|80.79|79.69|4
1652211460000|2022-05-10 19:37:40|80.8|79.7|80.71|79.61|80.8|79.7|80.71|79.61|12
1652211470000|2022-05-10 19:37:50|80.7|79.6|80.69|79.59|80.72|79.62|80.69|79.59|16
1652211480000|2022-05-10 19:38:00|80.7|79.6|80.68|79.58|80.7|79.6|80.67|79.57|18
1652211490000|2022-05-10 19:38:10|80.67|79.57|80.58|79.48|80.68|79.58|80.58|79.48|14
1652211500000|2022-05-10 19:38:20|80.56|79.46|80.64|79.54|80.64|79.54|80.56|79.46|11
1652211510000|2022-05-10 19:38:30|80.62|79.52|80.7|79.6|80.7|79.6|80.62|79.52|14
1652211520000|2022-05-10 19:38:40|80.71|79.61|80.69|79.59|80.71|79.61|80.67|79.57|9
1652211530000|2022-05-10 19:38:50|80.68|79.58|80.62|79.52|80.68|79.58|80.62|79.52|8
1652211540000|2022-05-10 19:39:00|80.61|79.51|80.7|79.6|80.7|79.6|80.61|79.51|12
1652211550000|2022-05-10 19:39:10|80.71|79.61|80.67|79.57|80.71|79.61|80.67|79.57|11
1652211560000|2022-05-10 19:39:20|80.68|79.58|80.66|79.56|80.68|79.58|80.66|79.56|7
1652211570000|2022-05-10 19:39:30|80.67|79.57|80.71|79.61|80.71|79.61|80.65|79.55|15
1652211580000|2022-05-10 19:39:40|80.7|79.6|80.7|79.6|80.71|79.61|80.7|79.6|5
1652211590000|2022-05-10 19:39:50|80.71|79.61|80.68|79.58|80.71|79.61|80.67|79.57|9
1652211600000|2022-05-10 19:40:00|80.67|79.57|80.65|79.55|80.67|79.57|80.65|79.55|5
1652211610000|2022-05-10 19:40:10|80.66|79.56|80.61|79.51|80.69|79.59|80.61|79.51|14
1652211620000|2022-05-10 19:40:20|80.6|79.5|80.63|79.53|80.64|79.54|80.6|79.5|13
1652211630000|2022-05-10 19:40:30|80.64|79.54|80.62|79.52|80.64|79.54|80.62|79.52|3
1652211640000|2022-05-10 19:40:40|80.61|79.51|80.58|79.48|80.62|79.52|80.57|79.47|10
1652211650000|2022-05-10 19:40:50|80.57|79.47|80.57|79.47|80.58|79.48|80.56|79.46|11
1652211660000|2022-05-10 19:41:00|80.56|79.46|80.64|79.54|80.66|79.56|80.56|79.46|17
1652211670000|2022-05-10 19:41:10|80.63|79.53|80.62|79.52|80.65|79.55|80.61|79.51|12
1652211680000|2022-05-10 19:41:20|80.61|79.51|80.67|79.57|80.68|79.58|80.61|79.51|11
1652211690000|2022-05-10 19:41:30|80.68|79.58|80.69|79.59|80.69|79.59|80.67|79.57|14
1652211700000|2022-05-10 19:41:40|80.68|79.58|80.7|79.6|80.71|79.61|80.67|79.57|13
1652211710000|2022-05-10 19:41:50|80.72|79.62|80.81|79.71|80.82|79.72|80.71|79.61|15
1652211720000|2022-05-10 19:42:00|80.8|79.7|80.82|79.72|80.82|79.72|80.77|79.67|15
1652211730000|2022-05-10 19:42:10|80.8|79.7|80.86|79.76|80.86|79.76|80.8|79.7|7
1652211740000|2022-05-10 19:42:20|80.87|79.77|80.9|79.8|80.93|79.83|80.87|79.77|12
1652211750000|2022-05-10 19:42:30|80.91|79.81|80.92|79.82|80.92|79.82|80.85|79.75|10
1652211760000|2022-05-10 19:42:40|80.91|79.81|80.89|79.79|80.92|79.82|80.89|79.79|9
1652211770000|2022-05-10 19:42:50|80.88|79.78|80.88|79.78|80.91|79.81|80.88|79.78|7
1652211780000|2022-05-10 19:43:00|80.87|79.77|80.84|79.74|80.88|79.78|80.81|79.71|20
1652211790000|2022-05-10 19:43:10|80.85|79.75|80.86|79.76|80.89|79.79|80.85|79.75|19
1652211800000|2022-05-10 19:43:20|80.9|79.8|80.85|79.75|80.9|79.8|80.85|79.75|12
1652211810000|2022-05-10 19:43:30|80.86|79.76|80.82|79.72|80.86|79.76|80.82|79.72|7
1652211820000|2022-05-10 19:43:40|80.81|79.71|80.86|79.76|80.86|79.76|80.81|79.71|9
1652211830000|2022-05-10 19:43:50|80.87|79.77|80.88|79.78|80.89|79.79|80.86|79.76|8
1652211840000|2022-05-10 19:44:00|80.87|79.77|80.87|79.77|80.87|79.77|80.86|79.76|3
1652211850000|2022-05-10 19:44:10|80.86|79.76|80.87|79.77|80.89|79.79|80.86|79.76|6
1652211860000|2022-05-10 19:44:20|80.86|79.76|80.85|79.75|80.86|79.76|80.85|79.75|10
1652211870000|2022-05-10 19:44:30|80.84|79.74|80.77|79.67|80.84|79.74|80.77|79.67|6
1652211890000|2022-05-10 19:44:50|80.76|79.66|80.7|79.6|80.77|79.67|80.7|79.6|14
1652211900000|2022-05-10 19:45:00|80.71|79.61|80.76|79.66|80.76|79.66|80.7|79.6|17
1652211910000|2022-05-10 19:45:10|80.77|79.67|80.79|79.69|80.8|79.7|80.75|79.65|11
1652211920000|2022-05-10 19:45:20|80.76|79.66|80.79|79.69|80.8|79.7|80.76|79.66|7
1652211930000|2022-05-10 19:45:30|80.78|79.68|80.77|79.67|80.78|79.68|80.76|79.66|6
1652211940000|2022-05-10 19:45:40|80.78|79.68|80.8|79.7|80.8|79.7|80.78|79.68|9
1652211950000|2022-05-10 19:45:50|80.79|79.69|80.8|79.7|80.8|79.7|80.77|79.67|9
1652211960000|2022-05-10 19:46:00|80.79|79.69|80.76|79.66|80.8|79.7|80.76|79.66|10
1652211970000|2022-05-10 19:46:10|80.75|79.65|80.75|79.65|80.75|79.65|80.75|79.65|1
1652211980000|2022-05-10 19:46:20|80.74|79.64|80.75|79.65|80.75|79.65|80.74|79.64|4
1652211990000|2022-05-10 19:46:30|80.77|79.67|80.8|79.7|80.81|79.71|80.77|79.67|7
1652212000000|2022-05-10 19:46:40|80.82|79.72|80.82|79.72|80.82|79.72|80.8|79.7|4
1652212010000|2022-05-10 19:46:50|80.83|79.73|80.88|79.78|80.88|79.78|80.82|79.72|16
1652212020000|2022-05-10 19:47:00|80.87|79.77|80.88|79.78|80.88|79.78|80.85|79.75|4
1652212030000|2022-05-10 19:47:10|80.85|79.75|80.86|79.76|80.88|79.78|80.81|79.71|11
1652212040000|2022-05-10 19:47:20|80.87|79.77|80.89|79.79|80.91|79.81|80.87|79.77|10
1652212050000|2022-05-10 19:47:30|80.91|79.81|80.89|79.79|80.91|79.81|80.88|79.78|5
1652212060000|2022-05-10 19:47:40|80.9|79.8|80.91|79.81|80.91|79.81|80.89|79.79|8
1652212070000|2022-05-10 19:47:50|80.9|79.8|80.9|79.8|80.91|79.81|80.89|79.79|5
1652212080000|2022-05-10 19:48:00|80.92|79.82|80.87|79.77|80.92|79.82|80.87|79.77|12
1652212090000|2022-05-10 19:48:10|80.86|79.76|80.87|79.77|80.89|79.79|80.85|79.75|8
1652212100000|2022-05-10 19:48:20|80.89|79.79|80.83|79.73|80.9|79.8|80.82|79.72|14
1652212110000|2022-05-10 19:48:30|80.82|79.72|80.81|79.71|80.83|79.73|80.8|79.7|10
1652212120000|2022-05-10 19:48:40|80.82|79.72|80.82|79.72|80.83|79.73|80.81|79.71|15
1652212130000|2022-05-10 19:48:50|80.81|79.71|80.83|79.73|80.83|79.73|80.81|79.71|5
1652212140000|2022-05-10 19:49:00|80.82|79.72|80.88|79.78|80.88|79.78|80.81|79.71|16
1652212150000|2022-05-10 19:49:10|80.89|79.79|80.88|79.78|80.9|79.8|80.87|79.77|8
1652212160000|2022-05-10 19:49:20|80.89|79.79|80.88|79.78|80.9|79.8|80.87|79.77|12
1652212170000|2022-05-10 19:49:30|80.89|79.79|80.87|79.77|80.9|79.8|80.86|79.76|12
1652212180000|2022-05-10 19:49:40|80.86|79.76|80.81|79.71|80.86|79.76|80.8|79.7|10
1652212190000|2022-05-10 19:49:50|80.8|79.7|80.74|79.64|80.81|79.71|80.74|79.64|12
1652212200000|2022-05-10 19:50:00|80.73|79.63|80.6|79.5|80.73|79.63|80.6|79.5|19
1652212210000|2022-05-10 19:50:10|80.61|79.51|80.59|79.49|80.61|79.51|80.59|79.49|9
1652212220000|2022-05-10 19:50:20|80.6|79.5|80.6|79.5|80.64|79.54|80.59|79.49|6
1652212230000|2022-05-10 19:50:30|80.59|79.49|80.57|79.47|80.6|79.5|80.57|79.47|8
1652212250000|2022-05-10 19:50:50|80.56|79.46|80.58|79.48|80.58|79.48|80.54|79.44|7
1652212260000|2022-05-10 19:51:00|80.56|79.46|80.59|79.49|80.59|79.49|80.54|79.44|17
1652212270000|2022-05-10 19:51:10|80.58|79.48|80.59|79.49|80.59|79.49|80.58|79.48|4
1652212280000|2022-05-10 19:51:20|80.58|79.48|80.6|79.5|80.62|79.52|80.56|79.46|13
1652212290000|2022-05-10 19:51:30|80.59|79.49|80.65|79.55|80.66|79.56|80.59|79.49|12
1652212300000|2022-05-10 19:51:40|80.66|79.56|80.65|79.55|80.66|79.56|80.64|79.54|6
1652212310000|2022-05-10 19:51:50|80.66|79.56|80.66|79.56|80.66|79.56|80.65|79.55|5
1652212320000|2022-05-10 19:52:00|80.67|79.57|80.66|79.56|80.67|79.57|80.65|79.55|4
1652212330000|2022-05-10 19:52:10|80.65|79.55|80.64|79.54|80.66|79.56|80.62|79.52|13
1652212340000|2022-05-10 19:52:20|80.65|79.55|80.66|79.56|80.69|79.59|80.64|79.54|18
1652212350000|2022-05-10 19:52:30|80.67|79.57|80.67|79.57|80.69|79.59|80.65|79.55|16
1652212360000|2022-05-10 19:52:40|80.68|79.58|80.66|79.56|80.68|79.58|80.64|79.54|9
1652212370000|2022-05-10 19:52:50|80.67|79.57|80.66|79.56|80.68|79.58|80.66|79.56|8
1652212380000|2022-05-10 19:53:00|80.65|79.55|80.66|79.56|80.67|79.57|80.63|79.53|10
1652212390000|2022-05-10 19:53:10|80.65|79.55|80.67|79.57|80.68|79.58|80.65|79.55|9
1652212400000|2022-05-10 19:53:20|80.68|79.58|80.68|79.58|80.69|79.59|80.67|79.57|8
1652212410000|2022-05-10 19:53:30|80.69|79.59|80.79|79.69|80.79|79.69|80.68|79.58|18
1652212420000|2022-05-10 19:53:40|80.8|79.7|80.85|79.75|80.87|79.77|80.8|79.7|15
1652212430000|2022-05-10 19:53:50|80.84|79.74|80.83|79.73|80.84|79.74|80.82|79.72|4
1652212440000|2022-05-10 19:54:00|80.84|79.74|80.84|79.74|80.88|79.78|80.84|79.74|9
1652212450000|2022-05-10 19:54:10|80.85|79.75|80.87|79.77|80.87|79.77|80.85|79.75|4
1652212460000|2022-05-10 19:54:20|80.86|79.76|80.86|79.76|80.88|79.78|80.86|79.76|9
1652212470000|2022-05-10 19:54:30|80.85|79.75|80.86|79.76|80.86|79.76|80.85|79.75|6
1652212480000|2022-05-10 19:54:40|80.87|79.77|80.88|79.78|80.88|79.78|80.87|79.77|2
1652212490000|2022-05-10 19:54:50|80.89|79.79|80.86|79.76|80.93|79.83|80.86|79.76|15
1652212500000|2022-05-10 19:55:00|80.87|79.77|80.86|79.76|80.87|79.77|80.85|79.75|4
1652212510000|2022-05-10 19:55:10|80.87|79.77|80.86|79.76|80.87|79.77|80.86|79.76|4
1652212520000|2022-05-10 19:55:20|80.87|79.77|80.8|79.7|80.87|79.77|80.79|79.69|8
1652212530000|2022-05-10 19:55:30|80.79|79.69|80.76|79.66|80.8|79.7|80.75|79.65|14
1652212540000|2022-05-10 19:55:40|80.75|79.65|80.74|79.64|80.76|79.66|80.74|79.64|6
1652212550000|2022-05-10 19:55:50|80.75|79.65|80.68|79.58|80.75|79.65|80.68|79.58|5
1652212560000|2022-05-10 19:56:00|80.69|79.59|80.65|79.55|80.69|79.59|80.65|79.55|12
1652212570000|2022-05-10 19:56:10|80.69|79.59|80.68|79.58|80.69|79.59|80.65|79.55|6
1652212580000|2022-05-10 19:56:20|80.7|79.6|80.75|79.65|80.76|79.66|80.7|79.6|13
1652212590000|2022-05-10 19:56:30|80.76|79.66|80.76|79.66|80.8|79.7|80.76|79.66|6
1652212600000|2022-05-10 19:56:40|80.77|79.67|80.75|79.65|80.78|79.68|80.73|79.63|8
1652212610000|2022-05-10 19:56:50|80.76|79.66|80.76|79.66|80.78|79.68|80.75|79.65|13
1652212620000|2022-05-10 19:57:00|80.75|79.65|80.76|79.66|80.77|79.67|80.75|79.65|4
1652212630000|2022-05-10 19:57:10|80.75|79.65|80.75|79.65|80.76|79.66|80.74|79.64|15
1652212640000|2022-05-10 19:57:20|80.78|79.68|80.75|79.65|80.78|79.68|80.74|79.64|8
1652212650000|2022-05-10 19:57:30|80.74|79.64|80.74|79.64|80.77|79.67|80.74|79.64|11
1652212660000|2022-05-10 19:57:40|80.76|79.66|80.7|79.6|80.77|79.67|80.69|79.59|19
1652212670000|2022-05-10 19:57:50|80.71|79.61|80.66|79.56|80.71|79.61|80.66|79.56|11
1652212680000|2022-05-10 19:58:00|80.67|79.57|80.65|79.55|80.67|79.57|80.65|79.55|9
1652212690000|2022-05-10 19:58:10|80.64|79.54|80.67|79.57|80.67|79.57|80.64|79.54|10
1652212700000|2022-05-10 19:58:20|80.66|79.56|80.67|79.57|80.68|79.58|80.66|79.56|4
1652212710000|2022-05-10 19:58:30|80.66|79.56|80.73|79.63|80.73|79.63|80.66|79.56|13
1652212720000|2022-05-10 19:58:40|80.72|79.62|80.72|79.62|80.74|79.64|80.71|79.61|9
1652212730000|2022-05-10 19:58:50|80.73|79.63|80.69|79.59|80.75|79.65|80.67|79.57|13
1652212740000|2022-05-10 19:59:00|80.7|79.6|80.73|79.63|80.75|79.65|80.7|79.6|14
1652212750000|2022-05-10 19:59:10|80.72|79.62|80.66|79.56|80.74|79.64|80.66|79.56|9
1652212760000|2022-05-10 19:59:20|80.65|79.55|80.64|79.54|80.67|79.57|80.64|79.54|10
1652212770000|2022-05-10 19:59:30|80.61|79.51|80.64|79.54|80.64|79.54|80.57|79.47|10
1652212780000|2022-05-10 19:59:40|80.65|79.55|80.65|79.55|80.66|79.56|80.63|79.53|21
1652212790000|2022-05-10 19:59:50|80.66|79.56|80.58|79.48|80.66|79.56|80.57|79.47|14
1652212800000|2022-05-10 20:00:00|80.57|79.47|80.59|79.49|80.59|79.49|80.56|79.46|15
1652212810000|2022-05-10 20:00:10|80.58|79.48|80.49|79.39|80.6|79.5|80.49|79.39|18
1652212820000|2022-05-10 20:00:20|80.46|79.36|80.49|79.39|80.5|79.4|80.46|79.36|16
1652212830000|2022-05-10 20:00:30|80.5|79.4|80.51|79.41|80.52|79.42|80.49|79.39|14
1652212840000|2022-05-10 20:00:40|80.52|79.42|80.52|79.42|80.53|79.43|80.51|79.41|11
1652212850000|2022-05-10 20:00:50|80.54|79.44|80.52|79.42|80.58|79.48|80.52|79.42|9
1652212860000|2022-05-10 20:01:00|80.51|79.41|80.5|79.4|80.52|79.42|80.48|79.38|12
1652212870000|2022-05-10 20:01:10|80.48|79.38|80.48|79.38|80.5|79.4|80.48|79.38|23
1652212880000|2022-05-10 20:01:20|80.47|79.37|80.44|79.34|80.5|79.4|80.42|79.32|19
1652212890000|2022-05-10 20:01:30|80.45|79.35|80.49|79.39|80.5|79.4|80.45|79.35|8
1652212900000|2022-05-10 20:01:40|80.48|79.38|80.49|79.39|80.49|79.39|80.48|79.38|4
1652212910000|2022-05-10 20:01:50|80.48|79.38|80.48|79.38|80.49|79.39|80.48|79.38|3
1652212920000|2022-05-10 20:02:00|80.47|79.37|80.43|79.33|80.47|79.37|80.42|79.32|12
1652212930000|2022-05-10 20:02:10|80.44|79.34|80.47|79.37|80.48|79.38|80.44|79.34|7
1652212940000|2022-05-10 20:02:20|80.46|79.36|80.44|79.34|80.46|79.36|80.42|79.32|8
1652212950000|2022-05-10 20:02:30|80.43|79.33|80.43|79.33|80.44|79.34|80.43|79.33|9
1652212960000|2022-05-10 20:02:40|80.44|79.34|80.48|79.38|80.49|79.39|80.43|79.33|15
1652212970000|2022-05-10 20:02:50|80.49|79.39|80.49|79.39|80.5|79.4|80.46|79.36|10
1652212980000|2022-05-10 20:03:00|80.5|79.4|80.49|79.39|80.5|79.4|80.49|79.39|6
1652212990000|2022-05-10 20:03:10|80.5|79.4|80.43|79.33|80.5|79.4|80.42|79.32|12
1652213000000|2022-05-10 20:03:20|80.44|79.34|80.42|79.32|80.44|79.34|80.42|79.32|12
1652213010000|2022-05-10 20:03:30|80.43|79.33|80.37|79.27|80.43|79.33|80.37|79.27|13
1652213020000|2022-05-10 20:03:40|80.38|79.28|80.4|79.3|80.42|79.32|80.37|79.27|11
1652213030000|2022-05-10 20:03:50|80.41|79.31|80.41|79.31|80.42|79.32|80.39|79.29|5
1652213040000|2022-05-10 20:04:00|80.42|79.32|80.27|79.17|80.42|79.32|80.27|79.17|20
1652213050000|2022-05-10 20:04:10|80.32|79.22|80.21|79.11|80.33|79.23|80.21|79.11|18
1652213060000|2022-05-10 20:04:20|80.22|79.12|80.19|79.09|80.23|79.13|80.18|79.08|10
1652213070000|2022-05-10 20:04:30|80.18|79.08|80.3|79.2|80.3|79.2|80.17|79.07|12
1652213080000|2022-05-10 20:04:40|80.31|79.21|80.28|79.18|80.31|79.21|80.28|79.18|12
1652213090000|2022-05-10 20:04:50|80.27|79.17|80.28|79.18|80.28|79.18|80.27|79.17|2
1652213100000|2022-05-10 20:05:00|80.3|79.2|80.29|79.19|80.3|79.2|80.27|79.17|5
1652213110000|2022-05-10 20:05:10|80.3|79.2|80.4|79.3|80.4|79.3|80.29|79.19|17
1652213120000|2022-05-10 20:05:20|80.41|79.31|80.46|79.36|80.47|79.37|80.41|79.31|13
1652213130000|2022-05-10 20:05:30|80.48|79.38|80.5|79.4|80.52|79.42|80.48|79.38|11
1652213140000|2022-05-10 20:05:40|80.49|79.39|80.56|79.46|80.56|79.46|80.49|79.39|11
1652213150000|2022-05-10 20:05:50|80.54|79.44|80.5|79.4|80.56|79.46|80.5|79.4|7
1652213160000|2022-05-10 20:06:00|80.51|79.41|80.52|79.42|80.52|79.42|80.49|79.39|8
1652213170000|2022-05-10 20:06:10|80.51|79.41|80.53|79.43|80.53|79.43|80.51|79.41|5
1652213180000|2022-05-10 20:06:20|80.52|79.42|80.52|79.42|80.52|79.42|80.5|79.4|5
1652213190000|2022-05-10 20:06:30|80.54|79.44|80.59|79.49|80.59|79.49|80.54|79.44|8
1652213200000|2022-05-10 20:06:40|80.58|79.48|80.51|79.41|80.58|79.48|80.51|79.41|7
1652213210000|2022-05-10 20:06:50|80.52|79.42|80.51|79.41|80.54|79.44|80.51|79.41|10
1652213220000|2022-05-10 20:07:00|80.52|79.42|80.5|79.4|80.53|79.43|80.5|79.4|8
1652213230000|2022-05-10 20:07:10|80.49|79.39|80.5|79.4|80.5|79.4|80.48|79.38|8
1652213240000|2022-05-10 20:07:20|80.51|79.41|80.52|79.42|80.52|79.42|80.51|79.41|6
1652213250000|2022-05-10 20:07:30|80.51|79.41|80.52|79.42|80.53|79.43|80.51|79.41|4
1652213260000|2022-05-10 20:07:40|80.54|79.44|80.56|79.46|80.57|79.47|80.54|79.44|9
1652213270000|2022-05-10 20:07:50|80.55|79.45|80.56|79.46|80.56|79.46|80.55|79.45|2
1652213280000|2022-05-10 20:08:00|80.55|79.45|80.51|79.41|80.55|79.45|80.5|79.4|10
1652213290000|2022-05-10 20:08:10|80.52|79.42|80.53|79.43|80.55|79.45|80.52|79.42|7
1652213300000|2022-05-10 20:08:20|80.55|79.45|80.52|79.42|80.55|79.45|80.52|79.42|7
1652213310000|2022-05-10 20:08:30|80.51|79.41|80.51|79.41|80.51|79.41|80.5|79.4|7
1652213320000|2022-05-10 20:08:40|80.5|79.4|80.51|79.41|80.51|79.41|80.5|79.4|4
1652213330000|2022-05-10 20:08:50|80.5|79.4|80.5|79.4|80.5|79.4|80.5|79.4|1
1652213340000|2022-05-10 20:09:00|80.48|79.38|80.51|79.41|80.51|79.41|80.48|79.38|7
1652213350000|2022-05-10 20:09:10|80.52|79.42|80.51|79.41|80.52|79.42|80.51|79.41|2
1652213360000|2022-05-10 20:09:20|80.52|79.42|80.46|79.36|80.52|79.42|80.46|79.36|14
1652213370000|2022-05-10 20:09:30|80.45|79.35|80.39|79.29|80.46|79.36|80.38|79.28|9
1652213380000|2022-05-10 20:09:40|80.38|79.28|80.31|79.21|80.39|79.29|80.31|79.21|18
1652213390000|2022-05-10 20:09:50|80.32|79.22|80.31|79.21|80.32|79.22|80.3|79.2|12
1652213400000|2022-05-10 20:10:00|80.32|79.22|80.3|79.2|80.32|79.22|80.3|79.2|7
1652213410000|2022-05-10 20:10:10|80.31|79.21|80.34|79.24|80.34|79.24|80.3|79.2|10
1652213420000|2022-05-10 20:10:20|80.33|79.23|80.37|79.27|80.38|79.28|80.33|79.23|8
1652213430000|2022-05-10 20:10:30|80.36|79.26|80.38|79.28|80.39|79.29|80.36|79.26|7
1652213440000|2022-05-10 20:10:40|80.37|79.27|80.27|79.17|80.37|79.27|80.22|79.12|16
1652213450000|2022-05-10 20:10:50|80.26|79.16|80.19|79.09|80.3|79.2|80.19|79.09|20
1652213460000|2022-05-10 20:11:00|80.2|79.1|80.17|79.07|80.2|79.1|80.15|79.05|16
1652213470000|2022-05-10 20:11:10|80.18|79.08|80.12|79.02|80.18|79.08|80.09|78.99|14
1652213480000|2022-05-10 20:11:20|80.13|79.03|80.17|79.07|80.19|79.09|80.13|79.03|11
1652213490000|2022-05-10 20:11:30|80.18|79.08|80.15|79.05|80.18|79.08|80.11|79.01|14
1652213500000|2022-05-10 20:11:40|80.13|79.03|80.2|79.1|80.2|79.1|80.13|79.03|19
1652213510000|2022-05-10 20:11:50|80.19|79.09|80.31|79.21|80.31|79.21|80.19|79.09|17
1652213520000|2022-05-10 20:12:00|80.29|79.19|80.31|79.21|80.33|79.23|80.29|79.19|9
1652213530000|2022-05-10 20:12:10|80.32|79.22|80.25|79.15|80.32|79.22|80.25|79.15|17
1652213540000|2022-05-10 20:12:20|80.26|79.16|80.23|79.13|80.26|79.16|80.22|79.12|18
1652213550000|2022-05-10 20:12:30|80.24|79.14|80.21|79.11|80.24|79.14|80.21|79.11|6
1652213560000|2022-05-10 20:12:40|80.2|79.1|80.21|79.11|80.21|79.11|80.2|79.1|4
1652213570000|2022-05-10 20:12:50|80.22|79.12|80.21|79.11|80.22|79.12|80.2|79.1|9
1652213580000|2022-05-10 20:13:00|80.22|79.12|80.21|79.11|80.23|79.13|80.21|79.11|5
1652213590000|2022-05-10 20:13:10|80.22|79.12|80.21|79.11|80.22|79.12|80.2|79.1|8
1652213600000|2022-05-10 20:13:20|80.2|79.1|80.17|79.07|80.2|79.1|80.16|79.06|11
1652213610000|2022-05-10 20:13:30|80.16|79.06|80.11|79.01|80.16|79.06|80.11|79.01|5
1652213620000|2022-05-10 20:13:40|80.1|79|80.11|79.01|80.12|79.02|80.09|78.99|12
1652213630000|2022-05-10 20:13:50|80.1|79|80.13|79.03|80.13|79.03|80.09|78.99|15
1652213640000|2022-05-10 20:14:00|80.15|79.05|80.15|79.05|80.17|79.07|80.13|79.03|9
1652213650000|2022-05-10 20:14:10|80.16|79.06|80.12|79.02|80.16|79.06|80.12|79.02|11
1652213660000|2022-05-10 20:14:20|80.14|79.04|80.18|79.08|80.18|79.08|80.13|79.03|4
1652213670000|2022-05-10 20:14:30|80.19|79.09|80.26|79.16|80.27|79.17|80.19|79.09|14
1652213680000|2022-05-10 20:14:40|80.28|79.18|80.27|79.17|80.28|79.18|80.26|79.16|12
1652213690000|2022-05-10 20:14:50|80.26|79.16|80.19|79.09|80.27|79.17|80.19|79.09|13
1652213700000|2022-05-10 20:15:00|80.2|79.1|80.17|79.07|80.2|79.1|80.17|79.07|4
1652213710000|2022-05-10 20:15:10|80.16|79.06|80.15|79.05|80.18|79.08|80.14|79.04|9
1652213720000|2022-05-10 20:15:20|80.16|79.06|80.15|79.05|80.17|79.07|80.15|79.05|8
1652213730000|2022-05-10 20:15:30|80.16|79.06|80.21|79.11|80.21|79.11|80.15|79.05|8
1652213740000|2022-05-10 20:15:40|80.2|79.1|80.18|79.08|80.21|79.11|80.18|79.08|14
1652213750000|2022-05-10 20:15:50|80.17|79.07|80.26|79.16|80.27|79.17|80.17|79.07|9
1652213760000|2022-05-10 20:16:00|80.25|79.15|80.28|79.18|80.29|79.19|80.25|79.15|12
1652213770000|2022-05-10 20:16:10|80.29|79.19|80.22|79.12|80.29|79.19|80.21|79.11|8
1652213780000|2022-05-10 20:16:20|80.23|79.13|80.26|79.16|80.26|79.16|80.23|79.13|10
1652213790000|2022-05-10 20:16:30|80.27|79.17|80.27|79.17|80.27|79.17|80.27|79.17|1
1652213800000|2022-05-10 20:16:40|80.28|79.18|80.26|79.16|80.29|79.19|80.26|79.16|4
1652213810000|2022-05-10 20:16:50|80.29|79.19|80.24|79.14|80.29|79.19|80.24|79.14|13
1652213820000|2022-05-10 20:17:00|80.25|79.15|80.22|79.12|80.25|79.15|80.22|79.12|3
1652213830000|2022-05-10 20:17:10|80.21|79.11|80.22|79.12|80.22|79.12|80.21|79.11|10
1652213840000|2022-05-10 20:17:20|80.21|79.11|80.27|79.17|80.28|79.18|80.21|79.11|14
1652213850000|2022-05-10 20:17:30|80.26|79.16|80.3|79.2|80.33|79.23|80.26|79.16|13
1652213860000|2022-05-10 20:17:40|80.31|79.21|80.31|79.21|80.32|79.22|80.3|79.2|7
1652213870000|2022-05-10 20:17:50|80.32|79.22|80.32|79.22|80.32|79.22|80.32|79.22|1
1652213880000|2022-05-10 20:18:00|80.31|79.21|80.32|79.22|80.32|79.22|80.3|79.2|8
1652213890000|2022-05-10 20:18:10|80.33|79.23|80.37|79.27|80.39|79.29|80.33|79.23|13
1652213900000|2022-05-10 20:18:20|80.38|79.28|80.5|79.4|80.5|79.4|80.36|79.26|10
1652213910000|2022-05-10 20:18:30|80.49|79.39|80.53|79.43|80.54|79.44|80.49|79.39|15
1652213920000|2022-05-10 20:18:40|80.52|79.42|80.5|79.4|80.52|79.42|80.5|79.4|11
1652213930000|2022-05-10 20:18:50|80.51|79.41|80.51|79.41|80.53|79.43|80.5|79.4|17
1652213940000|2022-05-10 20:19:00|80.52|79.42|80.52|79.42|80.52|79.42|80.5|79.4|15
1652213950000|2022-05-10 20:19:10|80.51|79.41|80.51|79.41|80.51|79.41|80.5|79.4|15
1652213960000|2022-05-10 20:19:20|80.5|79.4|80.36|79.26|80.5|79.4|80.36|79.26|19
1652213970000|2022-05-10 20:19:30|80.35|79.25|80.28|79.18|80.35|79.25|80.27|79.17|18
1652213980000|2022-05-10 20:19:40|80.25|79.15|80.3|79.2|80.3|79.2|80.21|79.11|16
1652213990000|2022-05-10 20:19:50|80.27|79.17|80.22|79.12|80.29|79.19|80.22|79.12|16
1652214000000|2022-05-10 20:20:00|80.23|79.13|80.23|79.13|80.23|79.13|80.21|79.11|9
1652214010000|2022-05-10 20:20:10|80.22|79.12|80.26|79.16|80.26|79.16|80.22|79.12|4
1652214020000|2022-05-10 20:20:20|80.27|79.17|80.25|79.15|80.28|79.18|80.25|79.15|11
1652214030000|2022-05-10 20:20:30|80.26|79.16|80.28|79.18|80.29|79.19|80.25|79.15|6
1652214040000|2022-05-10 20:20:40|80.27|79.17|80.21|79.11|80.27|79.17|80.21|79.11|14
1652214050000|2022-05-10 20:20:50|80.2|79.1|80.2|79.1|80.21|79.11|80.19|79.09|11
1652214060000|2022-05-10 20:21:00|80.19|79.09|80.23|79.13|80.23|79.13|80.19|79.09|10
1652214070000|2022-05-10 20:21:10|80.21|79.11|80.19|79.09|80.23|79.13|80.19|79.09|6
1652214080000|2022-05-10 20:21:20|80.2|79.1|80.22|79.12|80.23|79.13|80.2|79.1|5
1652214100000|2022-05-10 20:21:40|80.21|79.11|80.23|79.13|80.23|79.13|80.21|79.11|7
1652214110000|2022-05-10 20:21:50|80.22|79.12|80.23|79.13|80.23|79.13|80.21|79.11|6
1652214120000|2022-05-10 20:22:00|80.24|79.14|80.29|79.19|80.3|79.2|80.24|79.14|8
1652214130000|2022-05-10 20:22:10|80.3|79.2|80.3|79.2|80.3|79.2|80.29|79.19|5
1652214140000|2022-05-10 20:22:20|80.31|79.21|80.32|79.22|80.32|79.22|80.3|79.2|8
1652214150000|2022-05-10 20:22:30|80.31|79.21|80.29|79.19|80.31|79.21|80.29|79.19|5
1652214160000|2022-05-10 20:22:40|80.3|79.2|80.31|79.21|80.31|79.21|80.29|79.19|4
1652214170000|2022-05-10 20:22:50|80.3|79.2|80.31|79.21|80.31|79.21|80.3|79.2|2
1652214180000|2022-05-10 20:23:00|80.3|79.2|80.29|79.19|80.31|79.21|80.29|79.19|6
1652214190000|2022-05-10 20:23:10|80.28|79.18|80.27|79.17|80.29|79.19|80.26|79.16|9
1652214200000|2022-05-10 20:23:20|80.28|79.18|80.28|79.18|80.29|79.19|80.28|79.18|9
1652214210000|2022-05-10 20:23:30|80.27|79.17|80.28|79.18|80.28|79.18|80.26|79.16|8
1652214220000|2022-05-10 20:23:40|80.27|79.17|80.28|79.18|80.29|79.19|80.27|79.17|8
1652214230000|2022-05-10 20:23:50|80.29|79.19|80.3|79.2|80.31|79.21|80.29|79.19|4
1652214240000|2022-05-10 20:24:00|80.31|79.21|80.29|79.19|80.31|79.21|80.29|79.19|5
1652214250000|2022-05-10 20:24:10|80.3|79.2|80.3|79.2|80.3|79.2|80.3|79.2|1
1652214260000|2022-05-10 20:24:20|80.31|79.21|80.29|79.19|80.31|79.21|80.29|79.19|7
1652214270000|2022-05-10 20:24:30|80.3|79.2|80.3|79.2|80.3|79.2|80.3|79.2|1
1652214280000|2022-05-10 20:24:40|80.31|79.21|80.31|79.21|80.31|79.21|80.3|79.2|5
1652214290000|2022-05-10 20:24:50|80.3|79.2|80.3|79.2|80.31|79.21|80.29|79.19|7
1652214300000|2022-05-10 20:25:00|80.31|79.21|80.3|79.2|80.34|79.24|80.3|79.2|11
1652214310000|2022-05-10 20:25:10|80.29|79.19|80.3|79.2|80.3|79.2|80.29|79.19|2
1652214320000|2022-05-10 20:25:20|80.29|79.19|80.3|79.2|80.3|79.2|80.29|79.19|6
1652214330000|2022-05-10 20:25:30|80.29|79.19|80.29|79.19|80.3|79.2|80.27|79.17|14
1652214340000|2022-05-10 20:25:40|80.28|79.18|80.29|79.19|80.29|79.19|80.27|79.17|10
1652214350000|2022-05-10 20:25:50|80.28|79.18|80.28|79.18|80.29|79.19|80.28|79.18|7
1652214360000|2022-05-10 20:26:00|80.29|79.19|80.28|79.18|80.29|79.19|80.27|79.17|4
1652214370000|2022-05-10 20:26:10|80.29|79.19|80.3|79.2|80.3|79.2|80.28|79.18|6
1652214380000|2022-05-10 20:26:20|80.29|79.19|80.29|79.19|80.3|79.2|80.28|79.18|6
1652214390000|2022-05-10 20:26:30|80.28|79.18|80.29|79.19|80.31|79.21|80.28|79.18|8
1652214400000|2022-05-10 20:26:40|80.3|79.2|80.28|79.18|80.3|79.2|80.27|79.17|6
1652214410000|2022-05-10 20:26:50|80.29|79.19|80.3|79.2|80.3|79.2|80.29|79.19|6
1652214420000|2022-05-10 20:27:00|80.29|79.19|80.3|79.2|80.3|79.2|80.28|79.18|7
1652214430000|2022-05-10 20:27:10|80.29|79.19|80.29|79.19|80.3|79.2|80.29|79.19|3
1652214440000|2022-05-10 20:27:20|80.3|79.2|80.3|79.2|80.33|79.23|80.3|79.2|10
1652214450000|2022-05-10 20:27:30|80.31|79.21|80.31|79.21|80.32|79.22|80.31|79.21|5
1652214460000|2022-05-10 20:27:40|80.29|79.19|80.29|79.19|80.31|79.21|80.28|79.18|11
1652214470000|2022-05-10 20:27:50|80.3|79.2|80.26|79.16|80.31|79.21|80.26|79.16|7
1652214480000|2022-05-10 20:28:00|80.27|79.17|80.22|79.12|80.29|79.19|80.21|79.11|10
1652214490000|2022-05-10 20:28:10|80.23|79.13|80.22|79.12|80.23|79.13|80.22|79.12|6
1652214500000|2022-05-10 20:28:20|80.23|79.13|80.2|79.1|80.23|79.13|80.2|79.1|10
1652214510000|2022-05-10 20:28:30|80.21|79.11|80.22|79.12|80.23|79.13|80.21|79.11|6
1652214520000|2022-05-10 20:28:40|80.23|79.13|80.27|79.17|80.29|79.19|80.23|79.13|11
1652214530000|2022-05-10 20:28:50|80.28|79.18|80.27|79.17|80.29|79.19|80.26|79.16|14
1652214540000|2022-05-10 20:29:00|80.26|79.16|80.26|79.16|80.28|79.18|80.26|79.16|3
1652214550000|2022-05-10 20:29:10|80.25|79.15|80.25|79.15|80.27|79.17|80.25|79.15|8
1652214560000|2022-05-10 20:29:20|80.23|79.13|80.25|79.15|80.26|79.16|80.23|79.13|6
1652214570000|2022-05-10 20:29:30|80.27|79.17|80.25|79.15|80.27|79.17|80.23|79.13|11
1652214580000|2022-05-10 20:29:40|80.23|79.13|80.26|79.16|80.26|79.16|80.23|79.13|8
1652214590000|2022-05-10 20:29:50|80.25|79.15|80.2|79.1|80.26|79.16|80.19|79.09|9
1652214600000|2022-05-10 20:30:00|80.21|79.11|80.16|79.06|80.21|79.11|80.15|79.05|13
1652214610000|2022-05-10 20:30:10|80.18|79.08|80.15|79.05|80.18|79.08|80.15|79.05|11
1652214620000|2022-05-10 20:30:20|80.14|79.04|80.11|79.01|80.15|79.05|80.1|79|15
1652214630000|2022-05-10 20:30:30|80.1|79|80.07|78.97|80.1|79|80.05|78.95|13
1652214640000|2022-05-10 20:30:40|80.08|78.98|80.08|78.98|80.08|78.98|80.05|78.95|7
1652214650000|2022-05-10 20:30:50|80.07|78.97|80.05|78.95|80.09|78.99|80.02|78.92|17
1652214660000|2022-05-10 20:31:00|80.01|78.91|79.97|78.87|80.01|78.91|79.97|78.87|9
1652214670000|2022-05-10 20:31:10|79.96|78.86|79.98|78.88|80|78.9|79.95|78.85|22
1652214680000|2022-05-10 20:31:20|79.97|78.87|80.02|78.92|80.03|78.93|79.96|78.86|15
1652214690000|2022-05-10 20:31:30|80.01|78.91|80|78.9|80.03|78.93|80|78.9|14
1652214700000|2022-05-10 20:31:40|79.99|78.89|80|78.9|80|78.9|79.97|78.87|11
1652214710000|2022-05-10 20:31:50|80.01|78.91|80.05|78.95|80.08|78.98|79.98|78.88|20
1652214720000|2022-05-10 20:32:00|80.04|78.94|80.02|78.92|80.06|78.96|80.01|78.91|13
1652214730000|2022-05-10 20:32:10|80.01|78.91|79.98|78.88|80.01|78.91|79.95|78.85|11
1652214740000|2022-05-10 20:32:20|79.99|78.89|79.95|78.85|79.99|78.89|79.93|78.83|10
1652214750000|2022-05-10 20:32:30|79.94|78.84|80|78.9|80.01|78.91|79.94|78.84|19
1652214760000|2022-05-10 20:32:40|79.99|78.89|79.99|78.89|80|78.9|79.97|78.87|11
1652214770000|2022-05-10 20:32:50|80|78.9|80|78.9|80.02|78.92|80|78.9|13
1652214780000|2022-05-10 20:33:00|80.01|78.91|80.01|78.91|80.02|78.92|80.01|78.91|7
1652214790000|2022-05-10 20:33:10|80.04|78.94|80.07|78.97|80.07|78.97|80.04|78.94|8
1652214800000|2022-05-10 20:33:20|80.08|78.98|80.08|78.98|80.09|78.99|80.06|78.96|16
1652214810000|2022-05-10 20:33:30|80.07|78.97|80.09|78.99|80.09|78.99|80.07|78.97|9
1652214820000|2022-05-10 20:33:40|80.08|78.98|80.07|78.97|80.09|78.99|80.06|78.96|9
1652214830000|2022-05-10 20:33:50|80.06|78.96|80.1|79|80.11|79.01|80.06|78.96|15
1652214840000|2022-05-10 20:34:00|80.11|79.01|80.07|78.97|80.11|79.01|80.07|78.97|7
1652214850000|2022-05-10 20:34:10|80.08|78.98|80.07|78.97|80.08|78.98|80.07|78.97|2
1652214860000|2022-05-10 20:34:20|80.06|78.96|80.06|78.96|80.07|78.97|80.06|78.96|5
1652214870000|2022-05-10 20:34:30|80.05|78.95|79.99|78.89|80.05|78.95|79.99|78.89|8
1652214880000|2022-05-10 20:34:40|79.98|78.88|79.97|78.87|80|78.9|79.97|78.87|17
1652214890000|2022-05-10 20:34:50|79.96|78.86|79.98|78.88|80|78.9|79.95|78.85|12
1652214900000|2022-05-10 20:35:00|79.97|78.87|79.97|78.87|79.98|78.88|79.96|78.86|7
1652214910000|2022-05-10 20:35:10|79.96|78.86|79.88|78.78|79.96|78.86|79.88|78.78|9
1652214920000|2022-05-10 20:35:20|79.87|78.77|79.85|78.75|79.87|78.77|79.85|78.75|10
1652214930000|2022-05-10 20:35:30|79.83|78.73|79.82|78.72|79.83|78.73|79.8|78.7|18
1652214940000|2022-05-10 20:35:40|79.81|78.71|79.82|78.72|79.86|78.76|79.81|78.71|11
1652214950000|2022-05-10 20:35:50|79.81|78.71|79.8|78.7|79.82|78.72|79.8|78.7|10
1652214960000|2022-05-10 20:36:00|79.82|78.72|79.83|78.73|79.83|78.73|79.79|78.69|17
1652214970000|2022-05-10 20:36:10|79.84|78.74|79.88|78.78|79.9|78.8|79.84|78.74|18
1652214980000|2022-05-10 20:36:20|79.87|78.77|79.89|78.79|79.91|78.81|79.86|78.76|9
1652214990000|2022-05-10 20:36:30|79.9|78.8|80.06|78.96|80.06|78.96|79.89|78.79|14
1652215000000|2022-05-10 20:36:40|80.07|78.97|80.08|78.98|80.11|79.01|80.06|78.96|11
1652215010000|2022-05-10 20:36:50|80.07|78.97|80.09|78.99|80.1|79|80.06|78.96|16
1652215020000|2022-05-10 20:37:00|80.1|79|80.09|78.99|80.1|79|80.07|78.97|6
1652215030000|2022-05-10 20:37:10|80.1|79|80.05|78.95|80.1|79|80.05|78.95|5
1652215040000|2022-05-10 20:37:20|80.06|78.96|80.07|78.97|80.07|78.97|80.04|78.94|8
1652215050000|2022-05-10 20:37:30|80.08|78.98|80.04|78.94|80.08|78.98|80.04|78.94|7
1652215060000|2022-05-10 20:37:40|80.06|78.96|79.96|78.86|80.06|78.96|79.96|78.86|11
1652215070000|2022-05-10 20:37:50|79.95|78.85|79.95|78.85|79.96|78.86|79.95|78.85|3
1652215080000|2022-05-10 20:38:00|79.96|78.86|79.97|78.87|79.97|78.87|79.95|78.85|10
1652215090000|2022-05-10 20:38:10|79.98|78.88|79.99|78.89|80.05|78.95|79.98|78.88|16
1652215100000|2022-05-10 20:38:20|80.01|78.91|79.99|78.89|80.01|78.91|79.98|78.88|9
1652215110000|2022-05-10 20:38:30|79.98|78.88|79.99|78.89|80|78.9|79.98|78.88|4
1652215120000|2022-05-10 20:38:40|80.03|78.93|80.07|78.97|80.07|78.97|80.02|78.92|10
1652215130000|2022-05-10 20:38:50|80.08|78.98|80.08|78.98|80.1|79|80.07|78.97|11
1652215140000|2022-05-10 20:39:00|80.07|78.97|80.1|79|80.11|79.01|80.07|78.97|13
1652215150000|2022-05-10 20:39:10|80.11|79.01|80.08|78.98|80.11|79.01|80.08|78.98|4
1652215160000|2022-05-10 20:39:20|80.09|78.99|80.09|78.99|80.09|78.99|80.08|78.98|3
1652215170000|2022-05-10 20:39:30|80.1|79|80.11|79.01|80.11|79.01|80.1|79|2
1652215180000|2022-05-10 20:39:40|80.1|79|80.05|78.95|80.11|79.01|80.05|78.95|10
1652215190000|2022-05-10 20:39:50|80.06|78.96|80.03|78.93|80.06|78.96|80.03|78.93|4
1652215200000|2022-05-10 20:40:00|80.02|78.92|80.03|78.93|80.04|78.94|80.02|78.92|6
1652215210000|2022-05-10 20:40:10|80.06|78.96|80.07|78.97|80.08|78.98|80.03|78.93|12
1652215220000|2022-05-10 20:40:20|80.08|78.98|80.08|78.98|80.08|78.98|80.07|78.97|3
1652215230000|2022-05-10 20:40:30|80.07|78.97|80.07|78.97|80.07|78.97|80.07|78.97|1
1652215240000|2022-05-10 20:40:40|80.08|78.98|80.07|78.97|80.11|79.01|80.06|78.96|13
1652215250000|2022-05-10 20:40:50|80.08|78.98|80.07|78.97|80.08|78.98|80.07|78.97|2
1652215260000|2022-05-10 20:41:00|80.08|78.98|80.09|78.99|80.09|78.99|80.07|78.97|6
1652215270000|2022-05-10 20:41:10|80.08|78.98|80.09|78.99|80.09|78.99|80.08|78.98|2
1652215280000|2022-05-10 20:41:20|80.08|78.98|80.06|78.96|80.09|78.99|80.06|78.96|14
1652215290000|2022-05-10 20:41:30|80.07|78.97|80.06|78.96|80.08|78.98|80.06|78.96|8
1652215300000|2022-05-10 20:41:40|80.07|78.97|80.07|78.97|80.07|78.97|80.06|78.96|9
1652215310000|2022-05-10 20:41:50|80.1|79|80.06|78.96|80.1|79|80.06|78.96|9
1652215320000|2022-05-10 20:42:00|80.07|78.97|80.07|78.97|80.07|78.97|80.06|78.96|11
1652215330000|2022-05-10 20:42:10|80.06|78.96|80.07|78.97|80.09|78.99|80.06|78.96|12
1652215340000|2022-05-10 20:42:20|80.06|78.96|80.07|78.97|80.07|78.97|80.06|78.96|2
1652215350000|2022-05-10 20:42:30|80.06|78.96|80.06|78.96|80.06|78.96|80.06|78.96|1
1652215360000|2022-05-10 20:42:40|80.07|78.97|80.06|78.96|80.07|78.97|80.06|78.96|2
1652215370000|2022-05-10 20:42:50|80.04|78.94|80.02|78.92|80.05|78.95|80|78.9|12
1652215380000|2022-05-10 20:43:00|80.03|78.93|80|78.9|80.03|78.93|80|78.9|9
1652215390000|2022-05-10 20:43:10|80.01|78.91|80|78.9|80.01|78.91|79.99|78.89|4
1652215400000|2022-05-10 20:43:20|79.99|78.89|79.96|78.86|80|78.9|79.96|78.86|8
1652215410000|2022-05-10 20:43:30|79.95|78.85|79.94|78.84|79.95|78.85|79.94|78.84|4
1652215420000|2022-05-10 20:43:40|79.95|78.85|79.93|78.83|79.95|78.85|79.93|78.83|10
1652215430000|2022-05-10 20:43:50|79.95|78.85|79.96|78.86|79.97|78.87|79.93|78.83|9
1652215440000|2022-05-10 20:44:00|79.98|78.88|79.98|78.88|79.99|78.89|79.96|78.86|12
1652215450000|2022-05-10 20:44:10|79.97|78.87|79.97|78.87|79.98|78.88|79.96|78.86|14
1652215460000|2022-05-10 20:44:20|79.98|78.88|79.98|78.88|79.98|78.88|79.96|78.86|7
1652215470000|2022-05-10 20:44:30|79.96|78.86|79.95|78.85|79.97|78.87|79.94|78.84|6
1652215480000|2022-05-10 20:44:40|79.94|78.84|79.94|78.84|79.96|78.86|79.94|78.84|11
1652215490000|2022-05-10 20:44:50|79.95|78.85|79.95|78.85|79.95|78.85|79.93|78.83|10
1652215500000|2022-05-10 20:45:00|79.94|78.84|79.94|78.84|79.95|78.85|79.93|78.83|15
1652215510000|2022-05-10 20:45:10|79.95|78.85|79.97|78.87|79.97|78.87|79.95|78.85|3
1652215520000|2022-05-10 20:45:20|79.96|78.86|79.95|78.85|79.97|78.87|79.95|78.85|4
1652215530000|2022-05-10 20:45:30|79.96|78.86|79.96|78.86|79.97|78.87|79.95|78.85|7
1652215540000|2022-05-10 20:45:40|79.97|78.87|79.95|78.85|79.97|78.87|79.95|78.85|5
1652215550000|2022-05-10 20:45:50|79.96|78.86|79.97|78.87|79.98|78.88|79.96|78.86|4
1652215560000|2022-05-10 20:46:00|79.96|78.86|79.96|78.86|79.96|78.86|79.95|78.85|3
1652215570000|2022-05-10 20:46:10|79.97|78.87|79.99|78.89|80|78.9|79.97|78.87|9
1652215580000|2022-05-10 20:46:20|80|78.9|79.97|78.87|80|78.9|79.97|78.87|6
1652215590000|2022-05-10 20:46:30|79.96|78.86|79.92|78.82|79.97|78.87|79.91|78.81|9
1652215600000|2022-05-10 20:46:40|79.93|78.83|80.02|78.92|80.02|78.92|79.93|78.83|11
1652215610000|2022-05-10 20:46:50|80|78.9|80.04|78.94|80.08|78.98|80|78.9|14
1652215620000|2022-05-10 20:47:00|80.05|78.95|80.07|78.97|80.08|78.98|80.04|78.94|12
1652215630000|2022-05-10 20:47:10|80.08|78.98|80.03|78.93|80.1|79|80.03|78.93|12
1652215640000|2022-05-10 20:47:20|80.04|78.94|80.07|78.97|80.07|78.97|80.04|78.94|3
1652215650000|2022-05-10 20:47:30|80.06|78.96|80.09|78.99|80.11|79.01|80.05|78.95|11
1652215660000|2022-05-10 20:47:40|80.08|78.98|80.15|79.05|80.15|79.05|80.08|78.98|11
1652215670000|2022-05-10 20:47:50|80.14|79.04|80.11|79.01|80.15|79.05|80.11|79.01|10
1652215680000|2022-05-10 20:48:00|80.12|79.02|80.12|79.02|80.12|79.02|80.12|79.02|1
1652215700000|2022-05-10 20:48:20|80.11|79.01|80.07|78.97|80.11|79.01|80.07|78.97|5
1652215710000|2022-05-10 20:48:30|80.08|78.98|80.09|78.99|80.09|78.99|80.08|78.98|4
1652215720000|2022-05-10 20:48:40|80.1|79|80.08|78.98|80.1|79|80.08|78.98|5
1652215730000|2022-05-10 20:48:50|80.09|78.99|79.99|78.89|80.09|78.99|79.99|78.89|14
1652215740000|2022-05-10 20:49:00|80|78.9|79.95|78.85|80|78.9|79.94|78.84|7
1652215750000|2022-05-10 20:49:10|79.96|78.86|79.88|78.78|79.96|78.86|79.87|78.77|15
1652215760000|2022-05-10 20:49:20|79.87|78.77|79.89|78.79|79.89|78.79|79.87|78.77|11
1652215770000|2022-05-10 20:49:30|79.87|78.77|79.87|78.77|79.87|78.77|79.85|78.75|5
1652215780000|2022-05-10 20:49:40|79.86|78.76|79.89|78.79|79.9|78.8|79.83|78.73|19
1652215790000|2022-05-10 20:49:50|79.88|78.78|79.78|78.68|79.88|78.78|79.78|78.68|13
1652215800000|2022-05-10 20:50:00|79.77|78.67|79.71|78.61|79.77|78.67|79.68|78.58|22
1652215810000|2022-05-10 20:50:10|79.69|78.59|79.75|78.65|79.77|78.67|79.69|78.59|19
1652215820000|2022-05-10 20:50:20|79.76|78.66|79.68|78.58|79.86|78.76|79.68|78.58|27
1652215830000|2022-05-10 20:50:30|79.67|78.57|79.63|78.53|79.69|78.59|79.62|78.52|15
1652215840000|2022-05-10 20:50:40|79.66|78.56|79.69|78.59|79.7|78.6|79.65|78.55|21
1652215850000|2022-05-10 20:50:50|79.67|78.57|79.64|78.54|79.7|78.6|79.64|78.54|21
1652215860000|2022-05-10 20:51:00|79.63|78.53|79.67|78.57|79.67|78.57|79.62|78.52|13
1652215870000|2022-05-10 20:51:10|79.68|78.58|79.69|78.59|79.72|78.62|79.68|78.58|16
1652215880000|2022-05-10 20:51:20|79.68|78.58|79.66|78.56|79.68|78.58|79.66|78.56|7
1652215890000|2022-05-10 20:51:30|79.67|78.57|79.73|78.63|79.73|78.63|79.64|78.54|10
1652215900000|2022-05-10 20:51:40|79.72|78.62|79.71|78.61|79.73|78.63|79.69|78.59|13
1652215910000|2022-05-10 20:51:50|79.7|78.6|79.68|78.58|79.7|78.6|79.67|78.57|9
1652215920000|2022-05-10 20:52:00|79.69|78.59|79.68|78.58|79.7|78.6|79.68|78.58|7
1652215930000|2022-05-10 20:52:10|79.7|78.6|79.68|78.58|79.7|78.6|79.67|78.57|8
1652215940000|2022-05-10 20:52:20|79.7|78.6|79.71|78.61|79.72|78.62|79.7|78.6|8
1652215950000|2022-05-10 20:52:30|79.72|78.62|79.77|78.67|79.77|78.67|79.71|78.61|7
1652215960000|2022-05-10 20:52:40|79.76|78.66|79.79|78.69|79.8|78.7|79.76|78.66|10
1652215970000|2022-05-10 20:52:50|79.8|78.7|79.78|78.68|79.81|78.71|79.76|78.66|13
1652215980000|2022-05-10 20:53:00|79.76|78.66|79.76|78.66|79.78|78.68|79.75|78.65|7
1652215990000|2022-05-10 20:53:10|79.75|78.65|79.71|78.61|79.75|78.65|79.71|78.61|6
1652216000000|2022-05-10 20:53:20|79.72|78.62|79.74|78.64|79.74|78.64|79.69|78.59|18
1652216010000|2022-05-10 20:53:30|79.75|78.65|79.76|78.66|79.77|78.67|79.75|78.65|4
1652216020000|2022-05-10 20:53:40|79.77|78.67|79.86|78.76|79.89|78.79|79.77|78.67|15
1652216030000|2022-05-10 20:53:50|79.87|78.77|79.86|78.76|79.92|78.82|79.86|78.76|17
1652216040000|2022-05-10 20:54:00|79.87|78.77|79.8|78.7|79.87|78.77|79.8|78.7|10
1652216050000|2022-05-10 20:54:10|79.81|78.71|79.8|78.7|79.81|78.71|79.8|78.7|6
1652216060000|2022-05-10 20:54:20|79.81|78.71|79.81|78.71|79.81|78.71|79.81|78.71|1
1652216070000|2022-05-10 20:54:30|79.82|78.72|79.82|78.72|79.83|78.73|79.8|78.7|8
1652216080000|2022-05-10 20:54:40|79.83|78.73|79.81|78.71|79.83|78.73|79.81|78.71|4
1652216090000|2022-05-10 20:54:50|79.82|78.72|79.82|78.72|79.83|78.73|79.82|78.72|3
1652216100000|2022-05-10 20:55:00|79.81|78.71|79.85|78.75|79.85|78.75|79.81|78.71|6
1652216110000|2022-05-10 20:55:10|79.84|78.74|79.78|78.68|79.86|78.76|79.77|78.67|21
1652216120000|2022-05-10 20:55:20|79.77|78.67|79.77|78.67|79.79|78.69|79.77|78.67|6
1652216130000|2022-05-10 20:55:30|79.78|78.68|79.81|78.71|79.81|78.71|79.78|78.68|5
1652216140000|2022-05-10 20:55:40|79.8|78.7|79.81|78.71|79.81|78.71|79.8|78.7|4
1652216150000|2022-05-10 20:55:50|79.8|78.7|79.82|78.72|79.82|78.72|79.8|78.7|3
1652216160000|2022-05-10 20:56:00|79.83|78.73|79.8|78.7|79.83|78.73|79.8|78.7|4
1652216170000|2022-05-10 20:56:10|79.81|78.71|79.75|78.65|79.81|78.71|79.72|78.62|18
1652216180000|2022-05-10 20:56:20|79.74|78.64|79.76|78.66|79.77|78.67|79.74|78.64|7
1652216190000|2022-05-10 20:56:30|79.77|78.67|79.79|78.69|79.8|78.7|79.76|78.66|12
1652216200000|2022-05-10 20:56:40|79.77|78.67|79.76|78.66|79.77|78.67|79.75|78.65|8
1652216210000|2022-05-10 20:56:50|79.77|78.67|79.78|78.68|79.8|78.7|79.77|78.67|15
1652216220000|2022-05-10 20:57:00|79.8|78.7|79.77|78.67|79.8|78.7|79.75|78.65|5
1652216230000|2022-05-10 20:57:10|79.79|78.69|79.77|78.67|79.8|78.7|79.77|78.67|9
1652216240000|2022-05-10 20:57:20|79.76|78.66|79.79|78.69|79.8|78.7|79.74|78.64|10
1652216250000|2022-05-10 20:57:30|79.78|78.68|79.74|78.64|79.78|78.68|79.73|78.63|8
1652216260000|2022-05-10 20:57:40|79.73|78.63|79.7|78.6|79.73|78.63|79.69|78.59|7
1652216270000|2022-05-10 20:57:50|79.69|78.59|79.69|78.59|79.7|78.6|79.69|78.59|5
1652216280000|2022-05-10 20:58:00|79.7|78.6|79.69|78.59|79.7|78.6|79.69|78.59|4
1652216290000|2022-05-10 20:58:10|79.7|78.6|79.76|78.66|79.78|78.68|79.7|78.6|8
1652216300000|2022-05-10 20:58:20|79.75|78.65|79.7|78.6|79.8|78.7|79.7|78.6|8
1652216310000|2022-05-10 20:58:30|79.69|78.59|79.67|78.57|79.69|78.59|79.67|78.57|3
1652216320000|2022-05-10 20:58:40|79.68|78.58|79.67|78.57|79.69|78.59|79.67|78.57|5
1652216330000|2022-05-10 20:58:50|79.68|78.58|79.65|78.55|79.68|78.58|79.65|78.55|4
1652216340000|2022-05-10 20:59:00|79.64|78.54|79.62|78.52|79.65|78.55|79.62|78.52|6
1652216350000|2022-05-10 20:59:10|79.63|78.53|79.62|78.52|79.63|78.53|79.62|78.52|6
1652216360000|2022-05-10 20:59:20|79.63|78.53|79.71|78.61|79.72|78.62|79.63|78.53|11
1652216370000|2022-05-10 20:59:30|79.72|78.62|79.71|78.61|79.72|78.62|79.71|78.61|2
1652216380000|2022-05-10 20:59:40|79.72|78.62|79.71|78.61|79.72|78.62|79.71|78.61|2
1652216390000|2022-05-10 20:59:50|79.72|78.62|79.72|78.62|79.72|78.62|79.72|78.62|1
1652216400000|2022-05-10 21:00:00|79.73|78.63|79.7|78.6|79.78|78.68|79.7|78.6|15
1652216410000|2022-05-10 21:00:10|79.69|78.59|79.68|78.58|79.7|78.6|79.67|78.57|10
1652216420000|2022-05-10 21:00:20|79.67|78.57|79.63|78.53|79.68|78.58|79.63|78.53|5
1652216430000|2022-05-10 21:00:30|79.62|78.52|79.6|78.5|79.62|78.52|79.59|78.49|5
1652216440000|2022-05-10 21:00:40|79.59|78.49|79.69|78.59|79.69|78.59|79.59|78.49|8
1652216450000|2022-05-10 21:00:50|79.7|78.6|79.77|78.67|79.77|78.67|79.7|78.6|14
1652216460000|2022-05-10 21:01:00|79.78|78.68|79.8|78.7|79.8|78.7|79.78|78.68|3
1652216470000|2022-05-10 21:01:10|79.81|78.71|79.8|78.7|79.81|78.71|79.78|78.68|12
1652216480000|2022-05-10 21:01:20|79.81|78.71|79.87|78.77|79.87|78.77|79.8|78.7|10
1652216490000|2022-05-10 21:01:30|79.88|78.78|79.89|78.79|79.9|78.8|79.88|78.78|6
1652216500000|2022-05-10 21:01:40|79.9|78.8|79.99|78.89|79.99|78.89|79.9|78.8|15
1652216510000|2022-05-10 21:01:50|80|78.9|80|78.9|80|78.9|79.99|78.89|7
1652216520000|2022-05-10 21:02:00|79.99|78.89|79.92|78.82|79.99|78.89|79.92|78.82|14
1652216530000|2022-05-10 21:02:10|79.93|78.83|80.04|78.94|80.04|78.94|79.93|78.83|12
1652216540000|2022-05-10 21:02:20|80.05|78.95|80.18|79.08|80.19|79.09|80.05|78.95|12
1652216550000|2022-05-10 21:02:30|80.19|79.09|80.11|79.01|80.19|79.09|80.1|79|15
1652216560000|2022-05-10 21:02:40|80.12|79.02|80.19|79.09|80.2|79.1|80.11|79.01|12
1652216570000|2022-05-10 21:02:50|80.2|79.1|80.18|79.08|80.2|79.1|80.18|79.08|3
1652216580000|2022-05-10 21:03:00|80.19|79.09|80.1|79|80.19|79.09|80.1|79|10
1652216590000|2022-05-10 21:03:10|80.09|78.99|80.09|78.99|80.09|78.99|80.09|78.99|1
1652216600000|2022-05-10 21:03:20|80.08|78.98|80|78.9|80.08|78.98|80|78.9|7
1652216610000|2022-05-10 21:03:30|79.99|78.89|79.99|78.89|80|78.9|79.99|78.89|3
1652216620000|2022-05-10 21:03:40|79.98|78.88|79.9|78.8|79.98|78.88|79.9|78.8|8
1652216630000|2022-05-10 21:03:50|79.89|78.79|79.91|78.81|79.91|78.81|79.89|78.79|3
1652216640000|2022-05-10 21:04:00|79.9|78.8|79.9|78.8|79.91|78.81|79.89|78.79|5
1652216650000|2022-05-10 21:04:10|79.89|78.79|79.89|78.79|79.9|78.8|79.89|78.79|5
1652216660000|2022-05-10 21:04:20|79.88|78.78|79.88|78.78|79.88|78.78|79.88|78.78|1
1652216670000|2022-05-10 21:04:30|79.87|78.77|79.81|78.71|79.87|78.77|79.81|78.71|6
1652216680000|2022-05-10 21:04:40|79.8|78.7|79.82|78.72|79.82|78.72|79.8|78.7|3
1652216690000|2022-05-10 21:04:50|79.81|78.71|79.71|78.61|79.81|78.71|79.71|78.61|11
1652216700000|2022-05-10 21:05:00|79.7|78.6|79.71|78.61|79.71|78.61|79.67|78.57|10
1652216710000|2022-05-10 21:05:10|79.72|78.62|79.81|78.71|79.81|78.71|79.72|78.62|10
1652216720000|2022-05-10 21:05:20|79.82|78.72|79.89|78.79|79.9|78.8|79.82|78.72|8
1652216730000|2022-05-10 21:05:30|79.9|78.8|79.89|78.79|79.9|78.8|79.89|78.79|4
1652216740000|2022-05-10 21:05:40|79.9|78.8|79.89|78.79|79.9|78.8|79.89|78.79|2
1652216750000|2022-05-10 21:05:50|79.9|78.8|79.92|78.82|79.92|78.82|79.9|78.8|5
1652216760000|2022-05-10 21:06:00|79.91|78.81|79.87|78.77|79.91|78.81|79.87|78.77|11
1652216770000|2022-05-10 21:06:10|79.85|78.75|79.89|78.79|79.89|78.79|79.82|78.72|12
1652216780000|2022-05-10 21:06:20|79.88|78.78|79.86|78.76|79.88|78.78|79.86|78.76|3
1652216800000|2022-05-10 21:06:40|79.87|78.77|79.81|78.71|79.88|78.78|79.81|78.71|12
1652216810000|2022-05-10 21:06:50|79.8|78.7|79.8|78.7|79.81|78.71|79.78|78.68|9
1652216820000|2022-05-10 21:07:00|79.79|78.69|79.7|78.6|79.79|78.69|79.68|78.58|13
1652216830000|2022-05-10 21:07:10|79.71|78.61|79.7|78.6|79.72|78.62|79.7|78.6|6
1652216840000|2022-05-10 21:07:20|79.71|78.61|79.72|78.62|79.72|78.62|79.71|78.61|2
1652216850000|2022-05-10 21:07:30|79.71|78.61|79.7|78.6|79.71|78.61|79.69|78.59|6
1652216860000|2022-05-10 21:07:40|79.71|78.61|79.67|78.57|79.71|78.61|79.67|78.57|7
1652216870000|2022-05-10 21:07:50|79.65|78.55|79.68|78.58|79.68|78.58|79.63|78.53|10
1652216880000|2022-05-10 21:08:00|79.67|78.57|79.63|78.53|79.67|78.57|79.61|78.51|9
1652216890000|2022-05-10 21:08:10|79.64|78.54|79.66|78.56|79.69|78.59|79.64|78.54|10
1652216900000|2022-05-10 21:08:20|79.67|78.57|79.65|78.55|79.67|78.57|79.64|78.54|7
1652216910000|2022-05-10 21:08:30|79.66|78.56|79.64|78.54|79.69|78.59|79.64|78.54|6
1652216920000|2022-05-10 21:08:40|79.65|78.55|79.69|78.59|79.69|78.59|79.64|78.54|8
1652216930000|2022-05-10 21:08:50|79.68|78.58|79.63|78.53|79.68|78.58|79.63|78.53|7
1652216940000|2022-05-10 21:09:00|79.64|78.54|79.68|78.58|79.69|78.59|79.64|78.54|9
1652216950000|2022-05-10 21:09:10|79.67|78.57|79.61|78.51|79.68|78.58|79.61|78.51|9
1652216960000|2022-05-10 21:09:20|79.62|78.52|79.62|78.52|79.65|78.55|79.62|78.52|7
1652216970000|2022-05-10 21:09:30|79.63|78.53|79.62|78.52|79.63|78.53|79.62|78.52|6
1652216980000|2022-05-10 21:09:40|79.63|78.53|79.62|78.52|79.63|78.53|79.62|78.52|2
1652216990000|2022-05-10 21:09:50|79.61|78.51|79.61|78.51|79.61|78.51|79.61|78.51|1
1652217000000|2022-05-10 21:10:00|79.58|78.48|79.59|78.49|79.59|78.49|79.58|78.48|6
1652217010000|2022-05-10 21:10:10|79.64|78.54|79.69|78.59|79.7|78.6|79.64|78.54|12
1652217020000|2022-05-10 21:10:20|79.7|78.6|79.7|78.6|79.75|78.65|79.7|78.6|15
1652217030000|2022-05-10 21:10:30|79.69|78.59|79.69|78.59|79.69|78.59|79.69|78.59|1
1652217040000|2022-05-10 21:10:40|79.67|78.57|79.66|78.56|79.69|78.59|79.66|78.56|4
1652217050000|2022-05-10 21:10:50|79.64|78.54|79.6|78.5|79.64|78.54|79.6|78.5|4
1652217060000|2022-05-10 21:11:00|79.61|78.51|79.58|78.48|79.61|78.51|79.58|78.48|6
1652217070000|2022-05-10 21:11:10|79.57|78.47|79.56|78.46|79.59|78.49|79.56|78.46|11
1652217080000|2022-05-10 21:11:20|79.57|78.47|79.56|78.46|79.57|78.47|79.56|78.46|8
1652217090000|2022-05-10 21:11:30|79.55|78.45|79.57|78.47|79.59|78.49|79.53|78.43|18
1652217100000|2022-05-10 21:11:40|79.58|78.48|79.55|78.45|79.58|78.48|79.55|78.45|6
1652217110000|2022-05-10 21:11:50|79.6|78.5|79.57|78.47|79.6|78.5|79.56|78.46|16
1652217120000|2022-05-10 21:12:00|79.58|78.48|79.46|78.36|79.58|78.48|79.46|78.36|16
1652217130000|2022-05-10 21:12:10|79.47|78.37|79.39|78.29|79.47|78.37|79.35|78.25|23
1652217140000|2022-05-10 21:12:20|79.4|78.3|79.48|78.38|79.49|78.39|79.4|78.3|19
1652217150000|2022-05-10 21:12:30|79.49|78.39|79.54|78.44|79.58|78.48|79.49|78.39|17
1652217160000|2022-05-10 21:12:40|79.55|78.45|79.54|78.44|79.6|78.5|79.53|78.43|11
1652217170000|2022-05-10 21:12:50|79.55|78.45|79.54|78.44|79.56|78.46|79.53|78.43|11
1652217180000|2022-05-10 21:13:00|79.53|78.43|79.51|78.41|79.53|78.43|79.5|78.4|13
1652217190000|2022-05-10 21:13:10|79.5|78.4|79.48|78.38|79.5|78.4|79.48|78.38|9
1652217200000|2022-05-10 21:13:20|79.47|78.37|79.47|78.37|79.48|78.38|79.47|78.37|5
1652217210000|2022-05-10 21:13:30|79.46|78.36|79.41|78.31|79.47|78.37|79.41|78.31|11
1652217220000|2022-05-10 21:13:40|79.39|78.29|79.31|78.21|79.39|78.29|79.3|78.2|23
1652217230000|2022-05-10 21:13:50|79.3|78.2|79.21|78.11|79.31|78.21|79.21|78.11|15
1652217240000|2022-05-10 21:14:00|79.22|78.12|79.29|78.19|79.29|78.19|79.21|78.11|12
1652217250000|2022-05-10 21:14:10|79.28|78.18|79.49|78.39|79.49|78.39|79.28|78.18|24
1652217260000|2022-05-10 21:14:20|79.47|78.37|79.53|78.43|79.56|78.46|79.44|78.34|28
1652217270000|2022-05-10 21:14:30|79.52|78.42|79.5|78.4|79.52|78.42|79.49|78.39|19
1652217280000|2022-05-10 21:14:40|79.49|78.39|79.52|78.42|79.53|78.43|79.49|78.39|9
1652217290000|2022-05-10 21:14:50|79.51|78.41|79.51|78.41|79.52|78.42|79.5|78.4|15
1652217300000|2022-05-10 21:15:00|79.5|78.4|79.48|78.38|79.51|78.41|79.48|78.38|5
1652217310000|2022-05-10 21:15:10|79.47|78.37|79.48|78.38|79.48|78.38|79.47|78.37|2
1652217320000|2022-05-10 21:15:20|79.49|78.39|79.49|78.39|79.5|78.4|79.48|78.38|5
1652217330000|2022-05-10 21:15:30|79.5|78.4|79.49|78.39|79.5|78.4|79.48|78.38|8
1652217340000|2022-05-10 21:15:40|79.5|78.4|79.5|78.4|79.5|78.4|79.49|78.39|11
1652217350000|2022-05-10 21:15:50|79.49|78.39|79.4|78.3|79.5|78.4|79.4|78.3|15
1652217360000|2022-05-10 21:16:00|79.41|78.31|79.41|78.31|79.42|78.32|79.4|78.3|7
1652217370000|2022-05-10 21:16:10|79.42|78.32|79.45|78.35|79.45|78.35|79.42|78.32|6
1652217380000|2022-05-10 21:16:20|79.44|78.34|79.44|78.34|79.46|78.36|79.44|78.34|4
1652217390000|2022-05-10 21:16:30|79.45|78.35|79.45|78.35|79.46|78.36|79.44|78.34|12
1652217400000|2022-05-10 21:16:40|79.46|78.36|79.46|78.36|79.47|78.37|79.45|78.35|6
1652217410000|2022-05-10 21:16:50|79.45|78.35|79.46|78.36|79.47|78.37|79.4|78.3|16
1652217420000|2022-05-10 21:17:00|79.47|78.37|79.48|78.38|79.49|78.39|79.47|78.37|4
1652217430000|2022-05-10 21:17:10|79.49|78.39|79.49|78.39|79.5|78.4|79.48|78.38|11
1652217440000|2022-05-10 21:17:20|79.5|78.4|79.5|78.4|79.52|78.42|79.5|78.4|9
1652217450000|2022-05-10 21:17:30|79.52|78.42|79.48|78.38|79.52|78.42|79.48|78.38|15
1652217460000|2022-05-10 21:17:40|79.47|78.37|79.47|78.37|79.47|78.37|79.46|78.36|5
1652217470000|2022-05-10 21:17:50|79.46|78.36|79.46|78.36|79.46|78.36|79.45|78.35|3
1652217480000|2022-05-10 21:18:00|79.47|78.37|79.51|78.41|79.51|78.41|79.47|78.37|15
1652217490000|2022-05-10 21:18:10|79.5|78.4|79.47|78.37|79.5|78.4|79.47|78.37|5
1652217500000|2022-05-10 21:18:20|79.46|78.36|79.46|78.36|79.48|78.38|79.42|78.32|11
1652217510000|2022-05-10 21:18:30|79.47|78.37|79.47|78.37|79.48|78.38|79.46|78.36|5
1652217520000|2022-05-10 21:18:40|79.48|78.38|79.47|78.37|79.48|78.38|79.46|78.36|9
1652217530000|2022-05-10 21:18:50|79.48|78.38|79.47|78.37|79.48|78.38|79.47|78.37|10
1652217540000|2022-05-10 21:19:00|79.48|78.38|79.47|78.37|79.48|78.38|79.46|78.36|8
1652217550000|2022-05-10 21:19:10|79.46|78.36|79.48|78.38|79.48|78.38|79.46|78.36|9
1652217560000|2022-05-10 21:19:20|79.47|78.37|79.48|78.38|79.48|78.38|79.47|78.37|2
1652217570000|2022-05-10 21:19:30|79.49|78.39|79.49|78.39|79.49|78.39|79.48|78.38|3
1652217580000|2022-05-10 21:19:40|79.48|78.38|79.48|78.38|79.49|78.39|79.48|78.38|3
1652217590000|2022-05-10 21:19:50|79.49|78.39|79.49|78.39|79.49|78.39|79.48|78.38|3
1652217600000|2022-05-10 21:20:00|79.48|78.38|79.5|78.4|79.5|78.4|79.48|78.38|4
1652217610000|2022-05-10 21:20:10|79.49|78.39|79.5|78.4|79.5|78.4|79.49|78.39|2
1652217620000|2022-05-10 21:20:20|79.49|78.39|79.5|78.4|79.5|78.4|79.49|78.39|2
1652217630000|2022-05-10 21:20:30|79.51|78.41|79.48|78.38|79.51|78.41|79.48|78.38|4
1652217640000|2022-05-10 21:20:40|79.49|78.39|79.49|78.39|79.5|78.4|79.48|78.38|5
1652217650000|2022-05-10 21:20:50|79.48|78.38|79.49|78.39|79.49|78.39|79.48|78.38|2
1652217660000|2022-05-10 21:21:00|79.5|78.4|79.5|78.4|79.51|78.41|79.5|78.4|5
1652217670000|2022-05-10 21:21:10|79.49|78.39|79.49|78.39|79.5|78.4|79.47|78.37|13
1652217680000|2022-05-10 21:21:20|79.47|78.37|79.49|78.39|79.5|78.4|79.47|78.37|10
1652217690000|2022-05-10 21:21:30|79.48|78.38|79.48|78.38|79.48|78.38|79.47|78.37|3
1652217700000|2022-05-10 21:21:40|79.49|78.39|79.49|78.39|79.49|78.39|79.49|78.39|1
1652217710000|2022-05-10 21:21:50|79.48|78.38|79.48|78.38|79.48|78.38|79.48|78.38|1
1652217720000|2022-05-10 21:22:00|79.47|78.37|79.37|78.27|79.47|78.37|79.37|78.27|18
1652217730000|2022-05-10 21:22:10|79.38|78.28|79.4|78.3|79.4|78.3|79.37|78.27|13
1652217740000|2022-05-10 21:22:20|79.42|78.32|79.48|78.38|79.48|78.38|79.42|78.32|15
1652217750000|2022-05-10 21:22:30|79.47|78.37|79.46|78.36|79.47|78.37|79.46|78.36|6
1652217760000|2022-05-10 21:22:40|79.45|78.35|79.42|78.32|79.46|78.36|79.42|78.32|12
1652217770000|2022-05-10 21:22:50|79.43|78.33|79.41|78.31|79.43|78.33|79.41|78.31|7
1652217780000|2022-05-10 21:23:00|79.4|78.3|79.37|78.27|79.4|78.3|79.37|78.27|10
1652217790000|2022-05-10 21:23:10|79.38|78.28|79.31|78.21|79.38|78.28|79.3|78.2|15
1652217800000|2022-05-10 21:23:20|79.3|78.2|79.22|78.12|79.3|78.2|79.22|78.12|14
1652217810000|2022-05-10 21:23:30|79.21|78.11|79.21|78.11|79.22|78.12|79.2|78.1|9
1652217820000|2022-05-10 21:23:40|79.2|78.1|79.17|78.07|79.21|78.11|79.17|78.07|8
1652217830000|2022-05-10 21:23:50|79.15|78.05|79.2|78.1|79.2|78.1|79.1|78|10
1652217840000|2022-05-10 21:24:00|79.21|78.11|79.14|78.04|79.21|78.11|79.13|78.03|16
1652217850000|2022-05-10 21:24:10|79.12|78.02|79.14|78.04|79.14|78.04|79.1|78|15
1652217860000|2022-05-10 21:24:20|79.12|78.02|78.92|77.82|79.12|78.02|78.91|77.81|18
1652217870000|2022-05-10 21:24:30|78.91|77.81|78.91|77.81|78.92|77.82|78.89|77.79|11
1652217880000|2022-05-10 21:24:40|78.92|77.82|78.91|77.81|78.92|77.82|78.91|77.81|6
1652217890000|2022-05-10 21:24:50|78.92|77.82|78.91|77.81|78.92|77.82|78.89|77.79|6
1652217900000|2022-05-10 21:25:00|78.92|77.82|78.94|77.84|78.98|77.88|78.91|77.81|16
1652217910000|2022-05-10 21:25:10|78.95|77.85|78.92|77.82|79|77.9|78.92|77.82|20
1652217920000|2022-05-10 21:25:20|78.93|77.83|78.93|77.83|78.93|77.83|78.9|77.8|18
1652217930000|2022-05-10 21:25:30|78.92|77.82|78.89|77.79|78.93|77.83|78.83|77.73|19
1652217940000|2022-05-10 21:25:40|78.87|77.77|78.86|77.76|78.87|77.77|78.85|77.75|6
1652217950000|2022-05-10 21:25:50|78.87|77.77|78.82|77.72|78.87|77.77|78.82|77.72|14
1652217960000|2022-05-10 21:26:00|78.81|77.71|78.82|77.72|78.82|77.72|78.81|77.71|2
1652217970000|2022-05-10 21:26:10|78.81|77.71|78.81|77.71|78.82|77.72|78.81|77.71|5
1652217980000|2022-05-10 21:26:20|78.8|77.7|79.28|78.18|79.28|78.18|78.79|77.69|16
1652217990000|2022-05-10 21:26:30|79.27|78.17|79.3|78.2|79.3|78.2|79.25|78.15|31
1652218000000|2022-05-10 21:26:40|79.27|78.17|79.32|78.22|79.32|78.22|79.27|78.17|16
1652218010000|2022-05-10 21:26:50|79.31|78.21|79.3|78.2|79.32|78.22|79.3|78.2|9
1652218020000|2022-05-10 21:27:00|79.31|78.21|79.32|78.22|79.32|78.22|79.29|78.19|7
1652218030000|2022-05-10 21:27:10|79.29|78.19|79.29|78.19|79.29|78.19|79.29|78.19|1
1652218040000|2022-05-10 21:27:20|79.28|78.18|79.27|78.17|79.29|78.19|79.26|78.16|8
1652218050000|2022-05-10 21:27:30|79.28|78.18|79.26|78.16|79.28|78.18|79.25|78.15|10
1652218060000|2022-05-10 21:27:40|79.27|78.17|79.26|78.16|79.3|78.2|79.26|78.16|9
1652218070000|2022-05-10 21:27:50|79.27|78.17|79.25|78.15|79.29|78.19|79.25|78.15|6
1652218080000|2022-05-10 21:28:00|79.26|78.16|79.19|78.09|79.26|78.16|79.19|78.09|17
1652218090000|2022-05-10 21:28:10|79.17|78.07|79.09|77.99|79.18|78.08|79.06|77.96|19
1652218100000|2022-05-10 21:28:20|79.08|77.98|79.09|77.99|79.09|77.99|79.06|77.96|15
1652218110000|2022-05-10 21:28:30|79.07|77.97|79.07|77.97|79.1|78|79.06|77.96|19
1652218120000|2022-05-10 21:28:40|79.08|77.98|79.08|77.98|79.09|77.99|79.07|77.97|9
1652218130000|2022-05-10 21:28:50|79.07|77.97|79.08|77.98|79.08|77.98|79.07|77.97|6
1652218140000|2022-05-10 21:29:00|79.1|78|79.09|77.99|79.1|78|79.07|77.97|12
1652218150000|2022-05-10 21:29:10|79.1|78|79.1|78|79.11|78.01|79.09|77.99|12
1652218160000|2022-05-10 21:29:20|79.09|77.99|79.12|78.02|79.13|78.03|79.09|77.99|10
1652218170000|2022-05-10 21:29:30|79.13|78.03|79.11|78.01|79.14|78.04|79.11|78.01|14
1652218180000|2022-05-10 21:29:40|79.12|78.02|79.11|78.01|79.12|78.02|79.11|78.01|4
1652218190000|2022-05-10 21:29:50|79.12|78.02|79.12|78.02|79.12|78.02|79.11|78.01|7
1652218200000|2022-05-10 21:30:00|79.11|78.01|79.12|78.02|79.13|78.03|79.11|78.01|8
1652218210000|2022-05-10 21:30:10|79.13|78.03|79.12|78.02|79.14|78.04|79.12|78.02|8
1652218220000|2022-05-10 21:30:20|79.13|78.03|79.13|78.03|79.14|78.04|79.12|78.02|9
1652218230000|2022-05-10 21:30:30|79.14|78.04|79.14|78.04|79.15|78.05|79.13|78.03|5
1652218240000|2022-05-10 21:30:40|79.15|78.05|79.15|78.05|79.15|78.05|79.14|78.04|3
1652218250000|2022-05-10 21:30:50|79.14|78.04|79.14|78.04|79.15|78.05|79.12|78.02|16
1652218260000|2022-05-10 21:31:00|79.13|78.03|79.14|78.04|79.14|78.04|79.12|78.02|5
1652218270000|2022-05-10 21:31:10|79.13|78.03|79.14|78.04|79.14|78.04|79.12|78.02|14
1652218280000|2022-05-10 21:31:20|79.12|78.02|79.12|78.02|79.14|78.04|79.11|78.01|11
1652218290000|2022-05-10 21:31:30|79.13|78.03|79.1|78|79.13|78.03|79.1|78|16
1652218300000|2022-05-10 21:31:40|79.11|78.01|79.01|77.91|79.11|78.01|79.01|77.91|18
1652218310000|2022-05-10 21:31:50|79|77.9|79.01|77.91|79.02|77.92|79|77.9|10
1652218320000|2022-05-10 21:32:00|79|77.9|78.99|77.89|79.01|77.91|78.97|77.87|7
1652218330000|2022-05-10 21:32:10|78.97|77.87|78.98|77.88|78.98|77.88|78.97|77.87|10
1652218340000|2022-05-10 21:32:20|78.97|77.87|78.96|77.86|78.98|77.88|78.96|77.86|8
1652218350000|2022-05-10 21:32:30|78.97|77.87|78.98|77.88|78.98|77.88|78.97|77.87|6
1652218360000|2022-05-10 21:32:40|78.97|77.87|78.97|77.87|78.98|77.88|78.97|77.87|13
1652218370000|2022-05-10 21:32:50|78.98|77.88|78.96|77.86|78.98|77.88|78.95|77.85|6
1652218380000|2022-05-10 21:33:00|78.95|77.85|78.95|77.85|78.95|77.85|78.94|77.84|7
1652218390000|2022-05-10 21:33:10|78.96|77.86|78.95|77.85|78.96|77.86|78.95|77.85|6
1652218400000|2022-05-10 21:33:20|78.96|77.86|78.96|77.86|78.96|77.86|78.95|77.85|7
1652218410000|2022-05-10 21:33:30|78.95|77.85|78.94|77.84|78.95|77.85|78.94|77.84|6
1652218420000|2022-05-10 21:33:40|78.95|77.85|78.93|77.83|78.95|77.85|78.92|77.82|8
1652218430000|2022-05-10 21:33:50|78.92|77.82|78.91|77.81|78.92|77.82|78.91|77.81|6
1652218440000|2022-05-10 21:34:00|78.92|77.82|78.9|77.8|78.92|77.82|78.9|77.8|5
1652218450000|2022-05-10 21:34:10|78.91|77.81|78.91|77.81|78.91|77.81|78.9|77.8|7
1652218460000|2022-05-10 21:34:20|78.9|77.8|78.9|77.8|78.91|77.81|78.9|77.8|5
1652218470000|2022-05-10 21:34:30|78.91|77.81|78.91|77.81|78.91|77.81|78.89|77.79|7
1652218480000|2022-05-10 21:34:40|78.9|77.8|78.91|77.81|78.91|77.81|78.9|77.8|6
1652218490000|2022-05-10 21:34:50|78.88|77.78|78.91|77.81|78.91|77.81|78.88|77.78|11
1652218500000|2022-05-10 21:35:00|78.9|77.8|78.91|77.81|78.91|77.81|78.89|77.79|11
1652218510000|2022-05-10 21:35:10|78.9|77.8|78.91|77.81|78.91|77.81|78.9|77.8|4
1652218520000|2022-05-10 21:35:20|78.9|77.8|78.9|77.8|78.91|77.81|78.89|77.79|9
1652218530000|2022-05-10 21:35:30|78.89|77.79|78.9|77.8|78.9|77.8|78.89|77.79|4
1652218540000|2022-05-10 21:35:40|78.91|77.81|78.83|77.73|78.91|77.81|78.83|77.73|7
1652218550000|2022-05-10 21:35:50|78.84|77.74|78.81|77.71|78.84|77.74|78.81|77.71|10
1652218560000|2022-05-10 21:36:00|78.82|77.72|78.82|77.72|78.82|77.72|78.82|77.72|1
1652218570000|2022-05-10 21:36:10|78.81|77.71|78.82|77.72|78.82|77.72|78.81|77.71|2
1652218580000|2022-05-10 21:36:20|78.81|77.71|78.82|77.72|78.82|77.72|78.81|77.71|2
1652218590000|2022-05-10 21:36:30|78.81|77.71|78.76|77.66|78.81|77.71|78.76|77.66|5
1652218600000|2022-05-10 21:36:40|78.75|77.65|78.73|77.63|78.75|77.65|78.73|77.63|7
1652218610000|2022-05-10 21:36:50|78.72|77.62|78.72|77.62|78.72|77.62|78.71|77.61|3
1652218620000|2022-05-10 21:37:00|78.71|77.61|78.72|77.62|78.72|77.62|78.71|77.61|2
1652218630000|2022-05-10 21:37:10|78.71|77.61|78.71|77.61|78.72|77.62|78.71|77.61|5
1652218670000|2022-05-10 21:37:50|78.7|77.6|78.71|77.61|78.71|77.61|78.7|77.6|10
1652218680000|2022-05-10 21:38:00|78.7|77.6|78.71|77.61|78.71|77.61|78.7|77.6|10
1652218690000|2022-05-10 21:38:10|78.7|77.6|78.69|77.59|78.7|77.6|78.69|77.59|4
1652218700000|2022-05-10 21:38:20|78.68|77.58|78.66|77.56|78.69|77.59|78.66|77.56|11
1652218710000|2022-05-10 21:38:30|78.65|77.55|78.59|77.49|78.67|77.57|78.59|77.49|14
1652218720000|2022-05-10 21:38:40|78.62|77.52|78.62|77.52|78.62|77.52|78.61|77.51|3
1652218730000|2022-05-10 21:38:50|78.61|77.51|78.52|77.42|78.61|77.51|78.52|77.42|9
1652218740000|2022-05-10 21:39:00|78.51|77.41|78.3|77.2|78.51|77.41|78.29|77.19|14
1652218750000|2022-05-10 21:39:10|78.29|77.19|78.3|77.2|78.32|77.22|78.29|77.19|8
1652218760000|2022-05-10 21:39:20|78.29|77.19|78.29|77.19|78.3|77.2|78.29|77.19|9
1652218770000|2022-05-10 21:39:30|78.3|77.2|78.25|77.15|78.3|77.2|78.25|77.15|5
1652218780000|2022-05-10 21:39:40|78.24|77.14|78.2|77.1|78.24|77.14|78.2|77.1|11
1652218790000|2022-05-10 21:39:50|78.21|77.11|78.21|77.11|78.21|77.11|78.21|77.11|1
1652218800000|2022-05-10 21:40:00|78.24|77.14|78.27|77.17|78.27|77.17|78.24|77.14|13
1652218810000|2022-05-10 21:40:10|78.26|77.16|78.23|77.13|78.27|77.17|78.23|77.13|11
1652218820000|2022-05-10 21:40:20|78.24|77.14|78.24|77.14|78.24|77.14|78.23|77.13|7
1652218830000|2022-05-10 21:40:30|78.25|77.15|78.26|77.16|78.26|77.16|78.25|77.15|2
1652218840000|2022-05-10 21:40:40|78.23|77.13|78.23|77.13|78.23|77.13|78.23|77.13|1
1652218860000|2022-05-10 21:41:00|78.21|77.11|78.21|77.11|78.21|77.11|78.21|77.11|1
1652218870000|2022-05-10 21:41:10|78.22|77.12|78.2|77.1|78.23|77.13|78.2|77.1|9
1652218880000|2022-05-10 21:41:20|78.21|77.11|78.21|77.11|78.21|77.11|78.2|77.1|15
1652218890000|2022-05-10 21:41:30|78.2|77.1|78.21|77.11|78.24|77.14|78.2|77.1|19
1652218900000|2022-05-10 21:41:40|78.2|77.1|78.17|77.07|78.21|77.11|78.14|77.04|11
1652218910000|2022-05-10 21:41:50|78.15|77.05|78.15|77.05|78.17|77.07|78.12|77.02|17
1652218920000|2022-05-10 21:42:00|78.18|77.08|78.15|77.05|78.18|77.08|78.12|77.02|21
1652218930000|2022-05-10 21:42:10|78.14|77.04|78.13|77.03|78.16|77.06|78.11|77.01|13
1652218940000|2022-05-10 21:42:20|78.15|77.05|78.17|77.07|78.19|77.09|78.15|77.05|11
1652218950000|2022-05-10 21:42:30|78.18|77.08|78.18|77.08|78.2|77.1|78.18|77.08|8
1652218960000|2022-05-10 21:42:40|78.17|77.07|78.18|77.08|78.19|77.09|78.14|77.04|16
1652218970000|2022-05-10 21:42:50|78.11|77.01|78.11|77.01|78.12|77.02|78.1|77|6
1652218980000|2022-05-10 21:43:00|78.12|77.02|78.11|77.01|78.12|77.02|78.1|77|3
1652218990000|2022-05-10 21:43:10|78.1|77|78.08|76.98|78.11|77.01|78.06|76.96|20
1652219000000|2022-05-10 21:43:20|78.07|76.97|78.1|77|78.11|77.01|78.07|76.97|11
1652219010000|2022-05-10 21:43:30|78.11|77.01|78|76.9|78.11|77.01|78|76.9|15
1652219020000|2022-05-10 21:43:40|78.01|76.91|78.03|76.93|78.03|76.93|78.01|76.91|9
1652219030000|2022-05-10 21:43:50|78.02|76.92|78.03|76.93|78.04|76.94|78.02|76.92|10
1652219040000|2022-05-10 21:44:00|78.02|76.92|78.01|76.91|78.02|76.92|78.01|76.91|4
1652219050000|2022-05-10 21:44:10|78.02|76.92|78.08|76.98|78.08|76.98|78.01|76.91|15
1652219060000|2022-05-10 21:44:20|78.09|76.99|78.12|77.02|78.13|77.03|78.09|76.99|8
1652219070000|2022-05-10 21:44:30|78.13|77.03|78.2|77.1|78.2|77.1|78.13|77.03|13
1652219080000|2022-05-10 21:44:40|78.21|77.11|78.2|77.1|78.22|77.12|78.2|77.1|14
1652219090000|2022-05-10 21:44:50|78.21|77.11|78.26|77.16|78.26|77.16|78.2|77.1|21
1652219100000|2022-05-10 21:45:00|78.24|77.14|78.32|77.22|78.32|77.22|78.24|77.14|15
1652219110000|2022-05-10 21:45:10|78.31|77.21|78.3|77.2|78.32|77.22|78.3|77.2|14
1652219120000|2022-05-10 21:45:20|78.31|77.21|78.41|77.31|78.41|77.31|78.3|77.2|15
1652219130000|2022-05-10 21:45:30|78.42|77.32|78.58|77.48|78.59|77.49|78.42|77.32|19
1652219140000|2022-05-10 21:45:40|78.59|77.49|78.58|77.48|78.59|77.49|78.58|77.48|4
1652219150000|2022-05-10 21:45:50|78.59|77.49|78.59|77.49|78.61|77.51|78.57|77.47|18
1652219160000|2022-05-10 21:46:00|78.6|77.5|78.59|77.49|78.6|77.5|78.55|77.45|20
1652219170000|2022-05-10 21:46:10|78.58|77.48|78.58|77.48|78.59|77.49|78.55|77.45|19
1652219180000|2022-05-10 21:46:20|78.56|77.46|78.59|77.49|78.59|77.49|78.56|77.46|9
1652219190000|2022-05-10 21:46:30|78.6|77.5|78.67|77.57|78.67|77.57|78.6|77.5|14
1652219200000|2022-05-10 21:46:40|78.68|77.58|78.67|77.57|78.69|77.59|78.66|77.56|16
1652219210000|2022-05-10 21:46:50|78.68|77.58|78.7|77.6|78.71|77.61|78.68|77.58|17
1652219220000|2022-05-10 21:47:00|78.68|77.58|78.67|77.57|78.7|77.6|78.67|77.57|8
1652219230000|2022-05-10 21:47:10|78.68|77.58|78.68|77.58|78.7|77.6|78.66|77.56|24
1652219240000|2022-05-10 21:47:20|78.67|77.57|78.66|77.56|78.68|77.58|78.65|77.55|14
1652219250000|2022-05-10 21:47:30|78.67|77.57|78.66|77.56|78.68|77.58|78.66|77.56|10
1652219260000|2022-05-10 21:47:40|78.65|77.55|78.67|77.57|78.67|77.57|78.65|77.55|8
1652219270000|2022-05-10 21:47:50|78.68|77.58|78.68|77.58|78.69|77.59|78.67|77.57|9
1652219280000|2022-05-10 21:48:00|78.69|77.59|78.68|77.58|78.69|77.59|78.68|77.58|6
1652219290000|2022-05-10 21:48:10|78.69|77.59|78.68|77.58|78.7|77.6|78.68|77.58|6
1652219300000|2022-05-10 21:48:20|78.69|77.59|78.71|77.61|78.71|77.61|78.68|77.58|5
1652219310000|2022-05-10 21:48:30|78.72|77.62|78.72|77.62|78.72|77.62|78.72|77.62|1
1652219320000|2022-05-10 21:48:40|78.71|77.61|78.71|77.61|78.72|77.62|78.71|77.61|5
1652219330000|2022-05-10 21:48:50|78.72|77.62|78.7|77.6|78.72|77.62|78.7|77.6|13
1652219340000|2022-05-10 21:49:00|78.71|77.61|78.7|77.6|78.71|77.61|78.69|77.59|11
1652219350000|2022-05-10 21:49:10|78.69|77.59|78.71|77.61|78.71|77.61|78.69|77.59|9
1652219360000|2022-05-10 21:49:20|78.7|77.6|78.69|77.59|78.71|77.61|78.68|77.58|11
1652219370000|2022-05-10 21:49:30|78.7|77.6|78.66|77.56|78.7|77.6|78.66|77.56|7
1652219380000|2022-05-10 21:49:40|78.67|77.57|78.61|77.51|78.67|77.57|78.61|77.51|12
1652219390000|2022-05-10 21:49:50|78.59|77.49|78.57|77.47|78.59|77.49|78.57|77.47|5
1652219400000|2022-05-10 21:50:00|78.58|77.48|78.58|77.48|78.59|77.49|78.57|77.47|9
1652219410000|2022-05-10 21:50:10|78.57|77.47|78.59|77.49|78.59|77.49|78.57|77.47|7
1652219420000|2022-05-10 21:50:20|78.58|77.48|78.57|77.47|78.59|77.49|78.57|77.47|11
1652219430000|2022-05-10 21:50:30|78.58|77.48|78.58|77.48|78.58|77.48|78.58|77.48|1
1652219440000|2022-05-10 21:50:40|78.57|77.47|78.58|77.48|78.58|77.48|78.56|77.46|12
1652219450000|2022-05-10 21:50:50|78.57|77.47|78.62|77.52|78.62|77.52|78.57|77.47|5
1652219460000|2022-05-10 21:51:00|78.61|77.51|78.64|77.54|78.66|77.56|78.61|77.51|11
1652219470000|2022-05-10 21:51:10|78.63|77.53|78.59|77.49|78.63|77.53|78.58|77.48|21
1652219480000|2022-05-10 21:51:20|78.58|77.48|78.57|77.47|78.58|77.48|78.57|77.47|14
1652219490000|2022-05-10 21:51:30|78.58|77.48|78.59|77.49|78.59|77.49|78.58|77.48|8
1652219500000|2022-05-10 21:51:40|78.58|77.48|78.59|77.49|78.59|77.49|78.58|77.48|2
1652219510000|2022-05-10 21:51:50|78.58|77.48|78.56|77.46|78.58|77.48|78.56|77.46|7
1652219520000|2022-05-10 21:52:00|78.55|77.45|78.55|77.45|78.57|77.47|78.55|77.45|7
1652219530000|2022-05-10 21:52:10|78.56|77.46|78.57|77.47|78.57|77.47|78.55|77.45|10
1652219540000|2022-05-10 21:52:20|78.56|77.46|78.55|77.45|78.56|77.46|78.54|77.44|10
1652219550000|2022-05-10 21:52:30|78.54|77.44|78.55|77.45|78.56|77.46|78.54|77.44|6
1652219560000|2022-05-10 21:52:40|78.54|77.44|78.55|77.45|78.56|77.46|78.54|77.44|10
1652219570000|2022-05-10 21:52:50|78.54|77.44|78.55|77.45|78.56|77.46|78.54|77.44|14
1652219580000|2022-05-10 21:53:00|78.56|77.46|78.56|77.46|78.56|77.46|78.53|77.43|11
1652219590000|2022-05-10 21:53:10|78.55|77.45|78.56|77.46|78.56|77.46|78.54|77.44|16
1652219600000|2022-05-10 21:53:20|78.55|77.45|78.56|77.46|78.58|77.48|78.55|77.45|12
1652219610000|2022-05-10 21:53:30|78.55|77.45|78.56|77.46|78.56|77.46|78.54|77.44|14
1652219620000|2022-05-10 21:53:40|78.55|77.45|78.55|77.45|78.56|77.46|78.55|77.45|7
1652219630000|2022-05-10 21:53:50|78.56|77.46|78.56|77.46|78.56|77.46|78.55|77.45|11
1652219640000|2022-05-10 21:54:00|78.55|77.45|78.56|77.46|78.57|77.47|78.55|77.45|14
1652219650000|2022-05-10 21:54:10|78.57|77.47|78.57|77.47|78.58|77.48|78.55|77.45|13
1652219660000|2022-05-10 21:54:20|78.56|77.46|78.57|77.47|78.57|77.47|78.56|77.46|2
1652219670000|2022-05-10 21:54:30|78.56|77.46|78.57|77.47|78.59|77.49|78.56|77.46|9
1652219680000|2022-05-10 21:54:40|78.58|77.48|78.56|77.46|78.61|77.51|78.56|77.46|12
1652219690000|2022-05-10 21:54:50|78.57|77.47|78.57|77.47|78.58|77.48|78.55|77.45|16
1652219700000|2022-05-10 21:55:00|78.56|77.46|78.56|77.46|78.56|77.46|78.54|77.44|16
1652219710000|2022-05-10 21:55:10|78.57|77.47|78.55|77.45|78.6|77.5|78.55|77.45|14
1652219720000|2022-05-10 21:55:20|78.56|77.46|78.56|77.46|78.56|77.46|78.55|77.45|3
1652219730000|2022-05-10 21:55:30|78.57|77.47|78.57|77.47|78.57|77.47|78.56|77.46|3
1652219740000|2022-05-10 21:55:40|78.58|77.48|78.6|77.5|78.6|77.5|78.58|77.48|7
1652219750000|2022-05-10 21:55:50|78.61|77.51|78.6|77.5|78.61|77.51|78.58|77.48|10
1652219760000|2022-05-10 21:56:00|78.59|77.49|78.61|77.51|78.61|77.51|78.59|77.49|6
1652219770000|2022-05-10 21:56:10|78.65|77.55|78.74|77.64|78.74|77.64|78.65|77.55|19
1652219780000|2022-05-10 21:56:20|78.75|77.65|78.71|77.61|78.81|77.71|78.71|77.61|19
1652219790000|2022-05-10 21:56:30|78.7|77.6|78.63|77.53|78.71|77.61|78.63|77.53|14
1652219800000|2022-05-10 21:56:40|78.64|77.54|78.63|77.53|78.65|77.55|78.61|77.51|16
1652219810000|2022-05-10 21:56:50|78.62|77.52|78.69|77.59|78.69|77.59|78.6|77.5|12
1652219820000|2022-05-10 21:57:00|78.68|77.58|78.6|77.5|78.68|77.58|78.59|77.49|17
1652219830000|2022-05-10 21:57:10|78.61|77.51|78.65|77.55|78.65|77.55|78.61|77.51|19
1652219840000|2022-05-10 21:57:20|78.64|77.54|78.61|77.51|78.64|77.54|78.61|77.51|13
1652219850000|2022-05-10 21:57:30|78.6|77.5|78.57|77.47|78.61|77.51|78.57|77.47|10
1652219860000|2022-05-10 21:57:40|78.58|77.48|78.58|77.48|78.59|77.49|78.57|77.47|15
1652219870000|2022-05-10 21:57:50|78.57|77.47|78.59|77.49|78.59|77.49|78.57|77.47|7
1652219880000|2022-05-10 21:58:00|78.58|77.48|78.57|77.47|78.59|77.49|78.56|77.46|15
1652219890000|2022-05-10 21:58:10|78.58|77.48|78.57|77.47|78.58|77.48|78.56|77.46|10
1652219900000|2022-05-10 21:58:20|78.58|77.48|78.55|77.45|78.58|77.48|78.55|77.45|15
1652219910000|2022-05-10 21:58:30|78.56|77.46|78.64|77.54|78.66|77.56|78.55|77.45|18
1652219920000|2022-05-10 21:58:40|78.63|77.53|78.61|77.51|78.69|77.59|78.59|77.49|22
1652219930000|2022-05-10 21:58:50|78.62|77.52|78.64|77.54|78.65|77.55|78.62|77.52|11
1652219940000|2022-05-10 21:59:00|78.63|77.53|78.63|77.53|78.63|77.53|78.62|77.52|7
1652219950000|2022-05-10 21:59:10|78.65|77.55|78.7|77.6|78.71|77.61|78.64|77.54|12
1652219960000|2022-05-10 21:59:20|78.71|77.61|78.66|77.56|78.73|77.63|78.65|77.55|18
1652219970000|2022-05-10 21:59:30|78.65|77.55|78.65|77.55|78.65|77.55|78.63|77.53|7
1652219980000|2022-05-10 21:59:40|78.66|77.56|78.67|77.57|78.67|77.57|78.66|77.56|4
1652219990000|2022-05-10 21:59:50|78.66|77.56|78.67|77.57|78.67|77.57|78.66|77.56|4
1652220000000|2022-05-10 22:00:00|78.66|77.56|78.68|77.58|78.69|77.59|78.63|77.53|17
1652220010000|2022-05-10 22:00:10|78.7|77.6|78.67|77.57|78.72|77.62|78.67|77.57|10
1652220020000|2022-05-10 22:00:20|78.66|77.56|78.64|77.54|78.66|77.56|78.63|77.53|10
1652220030000|2022-05-10 22:00:30|78.63|77.53|78.61|77.51|78.64|77.54|78.61|77.51|9
1652220040000|2022-05-10 22:00:40|78.64|77.54|78.69|77.59|78.7|77.6|78.56|77.46|25
1652220050000|2022-05-10 22:00:50|78.7|77.6|78.64|77.54|78.7|77.6|78.63|77.53|13
1652220060000|2022-05-10 22:01:00|78.63|77.53|78.71|77.61|78.72|77.62|78.63|77.53|11
1652220070000|2022-05-10 22:01:10|78.73|77.63|78.9|77.8|78.9|77.8|78.73|77.63|24
1652220080000|2022-05-10 22:01:20|78.92|77.82|79.05|77.95|79.06|77.96|78.9|77.8|26
1652220090000|2022-05-10 22:01:30|79.04|77.94|79.23|78.13|79.23|78.13|79.04|77.94|19
1652220100000|2022-05-10 22:01:40|79.22|78.12|79.36|78.26|79.39|78.29|79.22|78.12|25
1652220110000|2022-05-10 22:01:50|79.34|78.24|79.43|78.33|79.43|78.33|79.28|78.18|23
1652220120000|2022-05-10 22:02:00|79.44|78.34|79.74|78.64|79.74|78.64|79.44|78.34|27
1652220130000|2022-05-10 22:02:10|79.79|78.69|79.8|78.7|79.99|78.89|79.71|78.61|28
1652220140000|2022-05-10 22:02:20|79.79|78.69|79.83|78.73|79.9|78.8|79.74|78.64|28
1652220150000|2022-05-10 22:02:30|79.8|78.7|79.73|78.63|79.8|78.7|79.65|78.55|24
1652220160000|2022-05-10 22:02:40|79.77|78.67|79.66|78.56|79.82|78.72|79.61|78.51|29
1652220170000|2022-05-10 22:02:50|79.68|78.58|79.69|78.59|79.79|78.69|79.68|78.58|19
1652220180000|2022-05-10 22:03:00|79.67|78.57|79.58|78.48|79.7|78.6|79.56|78.46|25
1652220190000|2022-05-10 22:03:10|79.59|78.49|79.78|78.68|79.81|78.71|79.57|78.47|29
1652220200000|2022-05-10 22:03:20|79.8|78.7|79.64|78.54|79.8|78.7|79.64|78.54|35
1652220210000|2022-05-10 22:03:30|79.62|78.52|79.63|78.53|79.68|78.58|79.55|78.45|26
1652220220000|2022-05-10 22:03:40|79.6|78.5|79.5|78.4|79.6|78.5|79.49|78.39|22
1652220230000|2022-05-10 22:03:50|79.51|78.41|79.53|78.43|79.55|78.45|79.47|78.37|19
1652220240000|2022-05-10 22:04:00|79.57|78.47|79.56|78.46|79.59|78.49|79.46|78.36|22
1652220250000|2022-05-10 22:04:10|79.58|78.48|79.58|78.48|79.6|78.5|79.52|78.42|30
1652220260000|2022-05-10 22:04:20|79.61|78.51|79.47|78.37|79.63|78.53|79.45|78.35|25
1652220270000|2022-05-10 22:04:30|79.49|78.39|79.49|78.39|79.53|78.43|79.45|78.35|23
1652220280000|2022-05-10 22:04:40|79.51|78.41|79.53|78.43|79.54|78.44|79.47|78.37|22
1652220290000|2022-05-10 22:04:50|79.5|78.4|79.46|78.36|79.57|78.47|79.46|78.36|24
1652220300000|2022-05-10 22:05:00|79.49|78.39|79.43|78.33|79.49|78.39|79.41|78.31|23
1652220310000|2022-05-10 22:05:10|79.42|78.32|79.5|78.4|79.5|78.4|79.42|78.32|19
1652220320000|2022-05-10 22:05:20|79.51|78.41|79.55|78.45|79.59|78.49|79.47|78.37|21
1652220330000|2022-05-10 22:05:30|79.59|78.49|79.61|78.51|79.62|78.52|79.54|78.44|23
1652220340000|2022-05-10 22:05:40|79.63|78.53|79.6|78.5|79.69|78.59|79.6|78.5|20
1652220350000|2022-05-10 22:05:50|79.61|78.51|79.66|78.56|79.68|78.58|79.61|78.51|17
1652220360000|2022-05-10 22:06:00|79.62|78.52|79.82|78.72|79.82|78.72|79.62|78.52|29
1652220370000|2022-05-10 22:06:10|79.84|78.74|79.9|78.8|79.9|78.8|79.81|78.71|28
1652220380000|2022-05-10 22:06:20|79.91|78.81|80|78.9|80|78.9|79.91|78.81|25
1652220390000|2022-05-10 22:06:30|80.02|78.92|80|78.9|80.04|78.94|79.98|78.88|22
1652220400000|2022-05-10 22:06:40|80.01|78.91|79.93|78.83|80.01|78.91|79.89|78.79|23
1652220410000|2022-05-10 22:06:50|79.95|78.85|79.96|78.86|79.99|78.89|79.94|78.84|17
1652220420000|2022-05-10 22:07:00|79.97|78.87|79.97|78.87|80.01|78.91|79.96|78.86|17
1652220430000|2022-05-10 22:07:10|79.96|78.86|80|78.9|80.04|78.94|79.96|78.86|16
1652220440000|2022-05-10 22:07:20|80.02|78.92|80.04|78.94|80.08|78.98|80.01|78.91|25
1652220450000|2022-05-10 22:07:30|80.05|78.95|80.14|79.04|80.19|79.09|80.02|78.92|26
1652220460000|2022-05-10 22:07:40|80.11|79.01|80.11|79.01|80.14|79.04|80.07|78.97|23
1652220470000|2022-05-10 22:07:50|80.12|79.02|80.1|79|80.14|79.04|80.09|78.99|24
1652220480000|2022-05-10 22:08:00|80.12|79.02|80.14|79.04|80.18|79.08|80.04|78.94|27
1652220490000|2022-05-10 22:08:10|80.15|79.05|80.07|78.97|80.19|79.09|80.07|78.97|19
1652220500000|2022-05-10 22:08:20|80.06|78.96|80.05|78.95|80.1|79|79.98|78.88|29
1652220510000|2022-05-10 22:08:30|80.04|78.94|80.06|78.96|80.1|79|79.99|78.89|29
1652220520000|2022-05-10 22:08:40|80.07|78.97|80.07|78.97|80.11|79.01|80.06|78.96|22
1652220530000|2022-05-10 22:08:50|80.08|78.98|80.03|78.93|80.1|79|80.03|78.93|19
1652220540000|2022-05-10 22:09:00|80.05|78.95|80.08|78.98|80.09|78.99|80|78.9|17
1652220550000|2022-05-10 22:09:10|80.07|78.97|80.07|78.97|80.07|78.97|80.02|78.92|22
1652220560000|2022-05-10 22:09:20|80.08|78.98|80.08|78.98|80.12|79.02|80.06|78.96|17
1652220570000|2022-05-10 22:09:30|80.09|78.99|80.13|79.03|80.13|79.03|80.07|78.97|15
1652220580000|2022-05-10 22:09:40|80.11|79.01|80.22|79.12|80.24|79.14|80.1|79|21
1652220590000|2022-05-10 22:09:50|80.23|79.13|80.38|79.28|80.38|79.28|80.23|79.13|14
1652220600000|2022-05-10 22:10:00|80.39|79.29|80.34|79.24|80.39|79.29|80.3|79.2|21
1652220610000|2022-05-10 22:10:10|80.36|79.26|80.43|79.33|80.49|79.39|80.34|79.24|27
1652220620000|2022-05-10 22:10:20|80.41|79.31|80.43|79.33|80.48|79.38|80.4|79.3|25
1652220630000|2022-05-10 22:10:30|80.44|79.34|80.49|79.39|80.54|79.44|80.43|79.33|22
1652220640000|2022-05-10 22:10:40|80.51|79.41|80.46|79.36|80.53|79.43|80.46|79.36|23
1652220650000|2022-05-10 22:10:50|80.5|79.4|80.31|79.21|80.51|79.41|80.31|79.21|21
1652220660000|2022-05-10 22:11:00|80.3|79.2|80.35|79.25|80.4|79.3|80.24|79.14|26
1652220670000|2022-05-10 22:11:10|80.39|79.29|80.37|79.27|80.43|79.33|80.32|79.22|26
1652220680000|2022-05-10 22:11:20|80.4|79.3|80.33|79.23|80.4|79.3|80.33|79.23|24
1652220690000|2022-05-10 22:11:30|80.38|79.28|80.29|79.19|80.4|79.3|80.29|79.19|15
1652220700000|2022-05-10 22:11:40|80.3|79.2|80.29|79.19|80.31|79.21|80.26|79.16|20
1652220710000|2022-05-10 22:11:50|80.26|79.16|80.28|79.18|80.3|79.2|80.23|79.13|27
1652220720000|2022-05-10 22:12:00|80.27|79.17|80.14|79.04|80.3|79.2|80.13|79.03|24
1652220730000|2022-05-10 22:12:10|80.15|79.05|80.13|79.03|80.19|79.09|80.13|79.03|21
1652220740000|2022-05-10 22:12:20|80.12|79.02|80.06|78.96|80.12|79.02|80.04|78.94|21
1652220750000|2022-05-10 22:12:30|80.1|79|80.08|78.98|80.1|79|80.05|78.95|26
1652220760000|2022-05-10 22:12:40|80.1|79|80.19|79.09|80.19|79.09|80.1|79|17
1652220770000|2022-05-10 22:12:50|80.18|79.08|80.06|78.96|80.18|79.08|80.05|78.95|27
1652220780000|2022-05-10 22:13:00|80.05|78.95|80.14|79.04|80.15|79.05|80.04|78.94|21
1652220790000|2022-05-10 22:13:10|80.16|79.06|80.07|78.97|80.16|79.06|80.07|78.97|17
1652220800000|2022-05-10 22:13:20|80.06|78.96|80|78.9|80.08|78.98|79.99|78.89|14
1652220810000|2022-05-10 22:13:30|80.01|78.91|80.06|78.96|80.06|78.96|79.99|78.89|22
1652220820000|2022-05-10 22:13:40|80.04|78.94|80.06|78.96|80.09|78.99|80.02|78.92|15
1652220830000|2022-05-10 22:13:50|80.07|78.97|80.09|78.99|80.1|79|80.07|78.97|10
1652220840000|2022-05-10 22:14:00|80.1|79|80.18|79.08|80.22|79.12|80.1|79|19
1652220850000|2022-05-10 22:14:10|80.17|79.07|80.18|79.08|80.29|79.19|80.17|79.07|27
1652220860000|2022-05-10 22:14:20|80.19|79.09|80.26|79.16|80.27|79.17|80.19|79.09|16
1652220870000|2022-05-10 22:14:30|80.27|79.17|80.26|79.16|80.31|79.21|80.25|79.15|14
1652220880000|2022-05-10 22:14:40|80.27|79.17|80.31|79.21|80.31|79.21|80.27|79.17|8
1652220890000|2022-05-10 22:14:50|80.32|79.22|80.29|79.19|80.32|79.22|80.26|79.16|16
1652220900000|2022-05-10 22:15:00|80.28|79.18|80.19|79.09|80.28|79.18|80.18|79.08|20
1652220910000|2022-05-10 22:15:10|80.21|79.11|80.11|79.01|80.21|79.11|80.09|78.99|21
1652220920000|2022-05-10 22:15:20|80.1|79|80.13|79.03|80.22|79.12|80.1|79|19
1652220930000|2022-05-10 22:15:30|80.12|79.02|80.07|78.97|80.14|79.04|80.07|78.97|14
1652220940000|2022-05-10 22:15:40|80.06|78.96|80.07|78.97|80.08|78.98|80.06|78.96|8
1652220950000|2022-05-10 22:15:50|80.08|78.98|80.09|78.99|80.09|78.99|80.05|78.95|16
1652220960000|2022-05-10 22:16:00|80.07|78.97|80.13|79.03|80.18|79.08|80.07|78.97|15
1652220970000|2022-05-10 22:16:10|80.14|79.04|80.15|79.05|80.17|79.07|80.13|79.03|12
1652220980000|2022-05-10 22:16:20|80.16|79.06|80.18|79.08|80.18|79.08|80.14|79.04|10
1652220990000|2022-05-10 22:16:30|80.19|79.09|80.2|79.1|80.21|79.11|80.18|79.08|16
1652221000000|2022-05-10 22:16:40|80.21|79.11|80.08|78.98|80.21|79.11|80.08|78.98|25
1652221010000|2022-05-10 22:16:50|80.06|78.96|79.99|78.89|80.1|79|79.98|78.88|24
1652221020000|2022-05-10 22:17:00|80|78.9|79.9|78.8|80|78.9|79.87|78.77|27
1652221030000|2022-05-10 22:17:10|79.91|78.81|79.83|78.73|79.91|78.81|79.83|78.73|28
1652221040000|2022-05-10 22:17:20|79.82|78.72|79.9|78.8|79.91|78.81|79.82|78.72|23
1652221050000|2022-05-10 22:17:30|79.91|78.81|79.88|78.78|79.91|78.81|79.87|78.77|21
1652221060000|2022-05-10 22:17:40|79.89|78.79|79.86|78.76|79.92|78.82|79.86|78.76|15
1652221070000|2022-05-10 22:17:50|79.85|78.75|79.81|78.71|79.86|78.76|79.8|78.7|16
1652221080000|2022-05-10 22:18:00|79.82|78.72|79.93|78.83|79.93|78.83|79.81|78.71|18
1652221090000|2022-05-10 22:18:10|79.92|78.82|80.09|78.99|80.1|79|79.92|78.82|18
1652221100000|2022-05-10 22:18:20|80.08|78.98|80.04|78.94|80.1|79|80.04|78.94|20
1652221110000|2022-05-10 22:18:30|80.03|78.93|80.11|79.01|80.13|79.03|80.03|78.93|18
1652221120000|2022-05-10 22:18:40|80.1|79|80.1|79|80.12|79.02|80.07|78.97|19
1652221130000|2022-05-10 22:18:50|80.11|79.01|80.13|79.03|80.13|79.03|80.07|78.97|15
1652221140000|2022-05-10 22:19:00|80.14|79.04|80.12|79.02|80.19|79.09|80.11|79.01|13
1652221150000|2022-05-10 22:19:10|80.13|79.03|80.16|79.06|80.19|79.09|80.11|79.01|23
1652221160000|2022-05-10 22:19:20|80.13|79.03|80.12|79.02|80.13|79.03|80.07|78.97|26
1652221170000|2022-05-10 22:19:30|80.11|79.01|80.13|79.03|80.13|79.03|80.11|79.01|12
1652221180000|2022-05-10 22:19:40|80.14|79.04|80.18|79.08|80.18|79.08|80.12|79.02|11
1652221190000|2022-05-10 22:19:50|80.19|79.09|80.31|79.21|80.31|79.21|80.19|79.09|27
1652221200000|2022-05-10 22:20:00|80.32|79.22|80.4|79.3|80.42|79.32|80.31|79.21|17
1652221210000|2022-05-10 22:20:10|80.39|79.29|80.47|79.37|80.5|79.4|80.39|79.29|21
1652221220000|2022-05-10 22:20:20|80.45|79.35|80.37|79.27|80.45|79.35|80.37|79.27|24
1652221230000|2022-05-10 22:20:30|80.4|79.3|80.26|79.16|80.4|79.3|80.26|79.16|23
1652221240000|2022-05-10 22:20:40|80.25|79.15|80.29|79.19|80.3|79.2|80.23|79.13|26
1652221250000|2022-05-10 22:20:50|80.25|79.15|80.23|79.13|80.27|79.17|80.22|79.12|19
1652221260000|2022-05-10 22:21:00|80.22|79.12|80.15|79.05|80.22|79.12|80.15|79.05|11
1652221270000|2022-05-10 22:21:10|80.14|79.04|80.09|78.99|80.15|79.05|80.09|78.99|14
1652221280000|2022-05-10 22:21:20|80.08|78.98|80.15|79.05|80.2|79.1|80.07|78.97|20
1652221290000|2022-05-10 22:21:30|80.19|79.09|80.11|79.01|80.2|79.1|80.11|79.01|19
1652221300000|2022-05-10 22:21:40|80.1|79|80.04|78.94|80.1|79|80.04|78.94|13
1652221310000|2022-05-10 22:21:50|80.03|78.93|79.97|78.87|80.03|78.93|79.97|78.87|17
1652221320000|2022-05-10 22:22:00|80|78.9|79.98|78.88|80.02|78.92|79.98|78.88|19
1652221330000|2022-05-10 22:22:10|79.97|78.87|79.93|78.83|79.98|78.88|79.92|78.82|10
1652221340000|2022-05-10 22:22:20|79.94|78.84|80.02|78.92|80.03|78.93|79.94|78.84|19
1652221350000|2022-05-10 22:22:30|80.03|78.93|80.08|78.98|80.09|78.99|80.03|78.93|19
1652221360000|2022-05-10 22:22:40|80.05|78.95|80.12|79.02|80.13|79.03|80.03|78.93|12
1652221370000|2022-05-10 22:22:50|80.11|79.01|80.12|79.02|80.12|79.02|80.1|79|10
1652221380000|2022-05-10 22:23:00|80.11|79.01|80.03|78.93|80.11|79.01|80.03|78.93|8
1652221390000|2022-05-10 22:23:10|80.02|78.92|79.98|78.88|80.03|78.93|79.97|78.87|20
1652221400000|2022-05-10 22:23:20|79.97|78.87|79.97|78.87|79.98|78.88|79.92|78.82|14
1652221410000|2022-05-10 22:23:30|79.96|78.86|80.02|78.92|80.03|78.93|79.96|78.86|15
1652221420000|2022-05-10 22:23:40|80.04|78.94|80.05|78.95|80.07|78.97|80.03|78.93|11
1652221430000|2022-05-10 22:23:50|80.04|78.94|79.96|78.86|80.04|78.94|79.96|78.86|16
1652221440000|2022-05-10 22:24:00|79.97|78.87|79.87|78.77|79.97|78.87|79.87|78.77|15
1652221450000|2022-05-10 22:24:10|79.86|78.76|79.88|78.78|79.9|78.8|79.82|78.72|16
1652221460000|2022-05-10 22:24:20|79.9|78.8|79.91|78.81|79.92|78.82|79.89|78.79|15
1652221470000|2022-05-10 22:24:30|79.9|78.8|79.99|78.89|79.99|78.89|79.9|78.8|14
1652221480000|2022-05-10 22:24:40|79.98|78.88|80.08|78.98|80.1|79|79.98|78.88|18
1652221490000|2022-05-10 22:24:50|80.06|78.96|80.08|78.98|80.1|79|80.05|78.95|17
1652221500000|2022-05-10 22:25:00|80.07|78.97|79.96|78.86|80.07|78.97|79.96|78.86|21
1652221510000|2022-05-10 22:25:10|79.94|78.84|79.89|78.79|79.95|78.85|79.89|78.79|10
1652221520000|2022-05-10 22:25:20|79.9|78.8|79.83|78.73|79.9|78.8|79.82|78.72|18
1652221530000|2022-05-10 22:25:30|79.82|78.72|79.77|78.67|79.82|78.72|79.77|78.67|11
1652221540000|2022-05-10 22:25:40|79.78|78.68|79.78|78.68|79.81|78.71|79.76|78.66|16
1652221550000|2022-05-10 22:25:50|79.77|78.67|79.79|78.69|79.79|78.69|79.77|78.67|11
1652221560000|2022-05-10 22:26:00|79.8|78.7|79.8|78.7|79.85|78.75|79.8|78.7|20
1652221570000|2022-05-10 22:26:10|79.79|78.69|79.79|78.69|79.79|78.69|79.78|78.68|5
1652221580000|2022-05-10 22:26:20|79.85|78.75|79.84|78.74|79.91|78.81|79.81|78.71|27
1652221590000|2022-05-10 22:26:30|79.83|78.73|79.84|78.74|79.84|78.74|79.82|78.72|12
1652221600000|2022-05-10 22:26:40|79.85|78.75|79.78|78.68|79.85|78.75|79.77|78.67|14
1652221610000|2022-05-10 22:26:50|79.8|78.7|79.67|78.57|79.8|78.7|79.67|78.57|25
1652221620000|2022-05-10 22:27:00|79.69|78.59|79.7|78.6|79.72|78.62|79.67|78.57|14
1652221630000|2022-05-10 22:27:10|79.69|78.59|79.72|78.62|79.72|78.62|79.68|78.58|23
1652221640000|2022-05-10 22:27:20|79.71|78.61|79.69|78.59|79.72|78.62|79.68|78.58|11
1652221650000|2022-05-10 22:27:30|79.68|78.58|79.74|78.64|79.74|78.64|79.67|78.57|15
1652221660000|2022-05-10 22:27:40|79.75|78.65|79.8|78.7|79.81|78.71|79.75|78.65|21
1652221670000|2022-05-10 22:27:50|79.79|78.69|79.85|78.75|79.86|78.76|79.77|78.67|18
1652221680000|2022-05-10 22:28:00|79.86|78.76|79.85|78.75|79.92|78.82|79.84|78.74|21
1652221690000|2022-05-10 22:28:10|79.86|78.76|79.89|78.79|79.9|78.8|79.86|78.76|9
1652221700000|2022-05-10 22:28:20|79.9|78.8|79.84|78.74|79.9|78.8|79.84|78.74|14
1652221710000|2022-05-10 22:28:30|79.83|78.73|79.76|78.66|79.83|78.73|79.76|78.66|16
1652221720000|2022-05-10 22:28:40|79.75|78.65|79.78|78.68|79.81|78.71|79.75|78.65|14
1652221730000|2022-05-10 22:28:50|79.76|78.66|79.68|78.58|79.77|78.67|79.68|78.58|19
1652221740000|2022-05-10 22:29:00|79.69|78.59|79.71|78.61|79.71|78.61|79.68|78.58|7
1652221750000|2022-05-10 22:29:10|79.73|78.63|79.85|78.75|79.85|78.75|79.73|78.63|19
1652221760000|2022-05-10 22:29:20|79.84|78.74|79.92|78.82|79.97|78.87|79.84|78.74|24
1652221770000|2022-05-10 22:29:30|79.91|78.81|79.91|78.81|79.94|78.84|79.88|78.78|22
1652221780000|2022-05-10 22:29:40|79.88|78.78|79.85|78.75|79.9|78.8|79.85|78.75|26
1652221790000|2022-05-10 22:29:50|79.87|78.77|79.85|78.75|79.87|78.77|79.82|78.72|16
1652221800000|2022-05-10 22:30:00|79.84|78.74|79.79|78.69|79.87|78.77|79.78|78.68|23
1652221810000|2022-05-10 22:30:10|79.8|78.7|79.76|78.66|79.81|78.71|79.76|78.66|15
1652221820000|2022-05-10 22:30:20|79.75|78.65|79.7|78.6|79.75|78.65|79.7|78.6|15
1652221830000|2022-05-10 22:30:30|79.73|78.63|79.72|78.62|79.78|78.68|79.71|78.61|14
1652221840000|2022-05-10 22:30:40|79.71|78.61|79.7|78.6|79.71|78.61|79.68|78.58|12
1652221850000|2022-05-10 22:30:50|79.71|78.61|79.7|78.6|79.73|78.63|79.68|78.58|12
1652221860000|2022-05-10 22:31:00|79.71|78.61|79.68|78.58|79.71|78.61|79.67|78.57|7
1652221870000|2022-05-10 22:31:10|79.69|78.59|79.66|78.56|79.69|78.59|79.66|78.56|12
1652221880000|2022-05-10 22:31:20|79.67|78.57|79.68|78.58|79.69|78.59|79.64|78.54|14
1652221890000|2022-05-10 22:31:30|79.67|78.57|79.61|78.51|79.68|78.58|79.61|78.51|12
1652221900000|2022-05-10 22:31:40|79.6|78.5|79.51|78.41|79.61|78.51|79.51|78.41|13
1652221910000|2022-05-10 22:31:50|79.5|78.4|79.5|78.4|79.53|78.43|79.5|78.4|10
1652221920000|2022-05-10 22:32:00|79.51|78.41|79.52|78.42|79.59|78.49|79.51|78.41|17
1652221930000|2022-05-10 22:32:10|79.51|78.41|79.48|78.38|79.51|78.41|79.47|78.37|14
1652221940000|2022-05-10 22:32:20|79.46|78.36|79.47|78.37|79.47|78.37|79.45|78.35|13
1652221950000|2022-05-10 22:32:30|79.48|78.38|79.53|78.43|79.54|78.44|79.48|78.38|8
1652221960000|2022-05-10 22:32:40|79.54|78.44|79.5|78.4|79.55|78.45|79.49|78.39|9
1652221970000|2022-05-10 22:32:50|79.49|78.39|79.47|78.37|79.49|78.39|79.47|78.37|7
1652221980000|2022-05-10 22:33:00|79.48|78.38|79.53|78.43|79.55|78.45|79.48|78.38|19
1652221990000|2022-05-10 22:33:10|79.54|78.44|79.49|78.39|79.54|78.44|79.46|78.36|18
1652222000000|2022-05-10 22:33:20|79.47|78.37|79.47|78.37|79.48|78.38|79.45|78.35|14
1652222010000|2022-05-10 22:33:30|79.46|78.36|79.45|78.35|79.47|78.37|79.44|78.34|10
1652222020000|2022-05-10 22:33:40|79.44|78.34|79.37|78.27|79.46|78.36|79.35|78.25|16
1652222030000|2022-05-10 22:33:50|79.39|78.29|79.45|78.35|79.47|78.37|79.38|78.28|14
1652222040000|2022-05-10 22:34:00|79.47|78.37|79.49|78.39|79.49|78.39|79.44|78.34|17
1652222050000|2022-05-10 22:34:10|79.5|78.4|79.54|78.44|79.56|78.46|79.5|78.4|15
1652222060000|2022-05-10 22:34:20|79.55|78.45|79.54|78.44|79.61|78.51|79.54|78.44|23
1652222070000|2022-05-10 22:34:30|79.56|78.46|79.5|78.4|79.56|78.46|79.45|78.35|17
1652222080000|2022-05-10 22:34:40|79.49|78.39|79.46|78.36|79.49|78.39|79.44|78.34|9
1652222090000|2022-05-10 22:34:50|79.45|78.35|79.49|78.39|79.49|78.39|79.45|78.35|11
1652222100000|2022-05-10 22:35:00|79.48|78.38|79.45|78.35|79.48|78.38|79.45|78.35|4
1652222110000|2022-05-10 22:35:10|79.44|78.34|79.28|78.18|79.45|78.35|79.28|78.18|17
1652222120000|2022-05-10 22:35:20|79.31|78.21|79.26|78.16|79.31|78.21|79.26|78.16|15
1652222130000|2022-05-10 22:35:30|79.23|78.13|79.21|78.11|79.23|78.13|79.18|78.08|13
1652222140000|2022-05-10 22:35:40|79.2|78.1|79.11|78.01|79.2|78.1|79.11|78.01|12
1652222150000|2022-05-10 22:35:50|79.1|78|79.1|78|79.13|78.03|79.09|77.99|15
1652222160000|2022-05-10 22:36:00|79.09|77.99|79.16|78.06|79.16|78.06|79.07|77.97|14
1652222170000|2022-05-10 22:36:10|79.17|78.07|79.26|78.16|79.3|78.2|79.17|78.07|16
1652222180000|2022-05-10 22:36:20|79.25|78.15|79.33|78.23|79.33|78.23|79.25|78.15|20
1652222190000|2022-05-10 22:36:30|79.34|78.24|79.38|78.28|79.39|78.29|79.34|78.24|24
1652222200000|2022-05-10 22:36:40|79.41|78.31|79.39|78.29|79.43|78.33|79.39|78.29|19
1652222210000|2022-05-10 22:36:50|79.38|78.28|79.28|78.18|79.4|78.3|79.28|78.18|18
1652222220000|2022-05-10 22:37:00|79.3|78.2|79.27|78.17|79.3|78.2|79.27|78.17|5
1652222230000|2022-05-10 22:37:10|79.26|78.16|79.17|78.07|79.26|78.16|79.17|78.07|13
1652222240000|2022-05-10 22:37:20|79.19|78.09|79.19|78.09|79.2|78.1|79.16|78.06|13
1652222250000|2022-05-10 22:37:30|79.2|78.1|79.16|78.06|79.2|78.1|79.16|78.06|11
1652222260000|2022-05-10 22:37:40|79.17|78.07|79.2|78.1|79.21|78.11|79.17|78.07|13
1652222270000|2022-05-10 22:37:50|79.22|78.12|79.22|78.12|79.26|78.16|79.18|78.08|14
1652222280000|2022-05-10 22:38:00|79.21|78.11|79.26|78.16|79.29|78.19|79.21|78.11|17
1652222290000|2022-05-10 22:38:10|79.3|78.2|79.3|78.2|79.3|78.2|79.2|78.1|20
1652222300000|2022-05-10 22:38:20|79.26|78.16|79.25|78.15|79.27|78.17|79.22|78.12|15
1652222310000|2022-05-10 22:38:30|79.26|78.16|79.26|78.16|79.26|78.16|79.23|78.13|12
1652222320000|2022-05-10 22:38:40|79.27|78.17|79.25|78.15|79.31|78.21|79.24|78.14|19
1652222330000|2022-05-10 22:38:50|79.3|78.2|79.13|78.03|79.3|78.2|79.13|78.03|22
1652222340000|2022-05-10 22:39:00|79.17|78.07|79.05|77.95|79.17|78.07|79.05|77.95|18
1652222350000|2022-05-10 22:39:10|79.06|77.96|78.94|77.84|79.06|77.96|78.94|77.84|17
1652222360000|2022-05-10 22:39:20|78.93|77.83|79|77.9|79.01|77.91|78.9|77.8|24
1652222370000|2022-05-10 22:39:30|78.98|77.88|78.99|77.89|79|77.9|78.95|77.85|21
1652222380000|2022-05-10 22:39:40|78.97|77.87|79.01|77.91|79.02|77.92|78.97|77.87|18
1652222390000|2022-05-10 22:39:50|79.02|77.92|79.05|77.95|79.1|78|79.01|77.91|19
1652222400000|2022-05-10 22:40:00|79.04|77.94|79.05|77.95|79.07|77.97|79.03|77.93|14
1652222410000|2022-05-10 22:40:10|79.04|77.94|79.04|77.94|79.04|77.94|78.99|77.89|14
1652222420000|2022-05-10 22:40:20|79.06|77.96|79.01|77.91|79.07|77.97|79|77.9|19
1652222430000|2022-05-10 22:40:30|79.02|77.92|79.08|77.98|79.1|78|79.01|77.91|12
1652222440000|2022-05-10 22:40:40|79.07|77.97|79.06|77.96|79.07|77.97|79.05|77.95|4
1652222450000|2022-05-10 22:40:50|79.05|77.95|79.04|77.94|79.06|77.96|79|77.9|13
1652222460000|2022-05-10 22:41:00|79.03|77.93|78.93|77.83|79.04|77.94|78.92|77.82|21
1652222470000|2022-05-10 22:41:10|78.92|77.82|78.97|77.87|78.99|77.89|78.92|77.82|21
1652222480000|2022-05-10 22:41:20|78.95|77.85|79|77.9|79.01|77.91|78.95|77.85|21
1652222490000|2022-05-10 22:41:30|79.01|77.91|79.1|78|79.11|78.01|79.01|77.91|17
1652222500000|2022-05-10 22:41:40|79.12|78.02|79.08|77.98|79.17|78.07|79.08|77.98|17
1652222510000|2022-05-10 22:41:50|79.09|77.99|79.09|77.99|79.12|78.02|79.08|77.98|16
1652222520000|2022-05-10 22:42:00|79.1|78|79.14|78.04|79.2|78.1|79.09|77.99|12
1652222530000|2022-05-10 22:42:10|79.15|78.05|79.18|78.08|79.18|78.08|79.14|78.04|10
1652222540000|2022-05-10 22:42:20|79.19|78.09|79.21|78.11|79.21|78.11|79.16|78.06|14
1652222550000|2022-05-10 22:42:30|79.25|78.15|79.27|78.17|79.31|78.21|79.24|78.14|21
1652222560000|2022-05-10 22:42:40|79.26|78.16|79.3|78.2|79.3|78.2|79.26|78.16|16
1652222570000|2022-05-10 22:42:50|79.31|78.21|79.36|78.26|79.41|78.31|79.3|78.2|22
1652222580000|2022-05-10 22:43:00|79.35|78.25|79.35|78.25|79.37|78.27|79.34|78.24|13
1652222590000|2022-05-10 22:43:10|79.34|78.24|79.26|78.16|79.34|78.24|79.25|78.15|18
1652222600000|2022-05-10 22:43:20|79.27|78.17|79.2|78.1|79.3|78.2|79.2|78.1|13
1652222610000|2022-05-10 22:43:30|79.21|78.11|79.12|78.02|79.21|78.11|79.12|78.02|16
1652222620000|2022-05-10 22:43:40|79.13|78.03|79.11|78.01|79.19|78.09|79.11|78.01|21
1652222630000|2022-05-10 22:43:50|79.12|78.02|79.2|78.1|79.2|78.1|79.12|78.02|22
1652222640000|2022-05-10 22:44:00|79.16|78.06|79.22|78.12|79.24|78.14|79.16|78.06|22
1652222650000|2022-05-10 22:44:10|79.19|78.09|79.29|78.19|79.3|78.2|79.19|78.09|19
1652222660000|2022-05-10 22:44:20|79.32|78.22|79.37|78.27|79.38|78.28|79.29|78.19|26
1652222670000|2022-05-10 22:44:30|79.36|78.26|79.36|78.26|79.4|78.3|79.34|78.24|20
1652222680000|2022-05-10 22:44:40|79.35|78.25|79.29|78.19|79.39|78.29|79.28|78.18|23
1652222690000|2022-05-10 22:44:50|79.3|78.2|79.32|78.22|79.34|78.24|79.27|78.17|19
1652222700000|2022-05-10 22:45:00|79.33|78.23|79.31|78.21|79.34|78.24|79.28|78.18|11
1652222710000|2022-05-10 22:45:10|79.32|78.22|79.45|78.35|79.5|78.4|79.32|78.22|25
1652222720000|2022-05-10 22:45:20|79.46|78.36|79.55|78.45|79.55|78.45|79.46|78.36|24
1652222730000|2022-05-10 22:45:30|79.6|78.5|79.56|78.46|79.6|78.5|79.51|78.41|22
1652222740000|2022-05-10 22:45:40|79.57|78.47|79.55|78.45|79.58|78.48|79.55|78.45|12
1652222750000|2022-05-10 22:45:50|79.54|78.44|79.53|78.43|79.54|78.44|79.52|78.42|9
1652222760000|2022-05-10 22:46:00|79.54|78.44|79.57|78.47|79.57|78.47|79.52|78.42|17
1652222770000|2022-05-10 22:46:10|79.56|78.46|79.55|78.45|79.56|78.46|79.54|78.44|4
1652222780000|2022-05-10 22:46:20|79.56|78.46|79.56|78.46|79.58|78.48|79.56|78.46|7
1652222790000|2022-05-10 22:46:30|79.58|78.48|79.55|78.45|79.58|78.48|79.55|78.45|12
1652222800000|2022-05-10 22:46:40|79.54|78.44|79.55|78.45|79.58|78.48|79.49|78.39|20
1652222810000|2022-05-10 22:46:50|79.56|78.46|79.56|78.46|79.59|78.49|79.53|78.43|15
1652222820000|2022-05-10 22:47:00|79.54|78.44|79.55|78.45|79.56|78.46|79.53|78.43|9
1652222830000|2022-05-10 22:47:10|79.56|78.46|79.51|78.41|79.58|78.48|79.49|78.39|19
1652222840000|2022-05-10 22:47:20|79.52|78.42|79.47|78.37|79.52|78.42|79.47|78.37|12
1652222850000|2022-05-10 22:47:30|79.48|78.38|79.43|78.33|79.48|78.38|79.43|78.33|16
1652222860000|2022-05-10 22:47:40|79.39|78.29|79.34|78.24|79.39|78.29|79.33|78.23|18
1652222870000|2022-05-10 22:47:50|79.33|78.23|79.16|78.06|79.33|78.23|79.16|78.06|24
1652222880000|2022-05-10 22:48:00|79.17|78.07|79.07|77.97|79.2|78.1|79.07|77.97|26
1652222890000|2022-05-10 22:48:10|79.06|77.96|78.98|77.88|79.1|78|78.98|77.88|22
1652222900000|2022-05-10 22:48:20|78.97|77.87|78.98|77.88|79.01|77.91|78.97|77.87|20
1652222910000|2022-05-10 22:48:30|78.99|77.89|78.9|77.8|78.99|77.89|78.86|77.76|23
1652222920000|2022-05-10 22:48:40|78.88|77.78|78.82|77.72|78.9|77.8|78.82|77.72|21
1652222930000|2022-05-10 22:48:50|78.81|77.71|78.84|77.74|78.89|77.79|78.78|77.68|19
1652222940000|2022-05-10 22:49:00|78.87|77.77|78.88|77.78|78.9|77.8|78.84|77.74|20
1652222950000|2022-05-10 22:49:10|78.89|77.79|78.86|77.76|78.92|77.82|78.86|77.76|12
1652222960000|2022-05-10 22:49:20|78.87|77.77|78.9|77.8|78.91|77.81|78.86|77.76|23
1652222970000|2022-05-10 22:49:30|78.89|77.79|78.95|77.85|78.97|77.87|78.89|77.79|15
1652222980000|2022-05-10 22:49:40|78.97|77.87|79.08|77.98|79.08|77.98|78.97|77.87|14
1652222990000|2022-05-10 22:49:50|79.09|77.99|79.11|78.01|79.11|78.01|79.07|77.97|19
1652223000000|2022-05-10 22:50:00|79.08|77.98|79.08|77.98|79.1|78|79.07|77.97|16
1652223010000|2022-05-10 22:50:10|79.09|77.99|79.01|77.91|79.09|77.99|78.99|77.89|13
1652223020000|2022-05-10 22:50:20|79.02|77.92|79.1|78|79.1|78|79.02|77.92|10
1652223030000|2022-05-10 22:50:30|79.11|78.01|79.26|78.16|79.27|78.17|79.09|77.99|29
1652223040000|2022-05-10 22:50:40|79.28|78.18|79.41|78.31|79.43|78.33|79.28|78.18|31
1652223050000|2022-05-10 22:50:50|79.42|78.32|79.41|78.31|79.44|78.34|79.39|78.29|18
1652223060000|2022-05-10 22:51:00|79.42|78.32|79.4|78.3|79.42|78.32|79.36|78.26|22
1652223070000|2022-05-10 22:51:10|79.41|78.31|79.38|78.28|79.42|78.32|79.38|78.28|17
1652223080000|2022-05-10 22:51:20|79.39|78.29|79.32|78.22|79.39|78.29|79.27|78.17|24
1652223090000|2022-05-10 22:51:30|79.3|78.2|79.23|78.13|79.31|78.21|79.21|78.11|20
1652223100000|2022-05-10 22:51:40|79.25|78.15|79.35|78.25|79.35|78.25|79.25|78.15|16
1652223110000|2022-05-10 22:51:50|79.34|78.24|79.39|78.29|79.39|78.29|79.34|78.24|8
1652223120000|2022-05-10 22:52:00|79.4|78.3|79.28|78.18|79.4|78.3|79.28|78.18|18
1652223130000|2022-05-10 22:52:10|79.29|78.19|79.28|78.18|79.3|78.2|79.26|78.16|17
1652223140000|2022-05-10 22:52:20|79.29|78.19|79.37|78.27|79.38|78.28|79.29|78.19|13
1652223150000|2022-05-10 22:52:30|79.36|78.26|79.4|78.3|79.42|78.32|79.36|78.26|13
1652223160000|2022-05-10 22:52:40|79.41|78.31|79.44|78.34|79.46|78.36|79.41|78.31|8
1652223170000|2022-05-10 22:52:50|79.42|78.32|79.47|78.37|79.47|78.37|79.4|78.3|13
1652223180000|2022-05-10 22:53:00|79.48|78.38|79.57|78.47|79.57|78.47|79.48|78.38|18
1652223190000|2022-05-10 22:53:10|79.56|78.46|79.65|78.55|79.65|78.55|79.55|78.45|16
1652223200000|2022-05-10 22:53:20|79.68|78.58|79.64|78.54|79.71|78.61|79.61|78.51|25
1652223210000|2022-05-10 22:53:30|79.65|78.55|79.61|78.51|79.66|78.56|79.61|78.51|20
1652223220000|2022-05-10 22:53:40|79.62|78.52|79.59|78.49|79.63|78.53|79.59|78.49|12
1652223230000|2022-05-10 22:53:50|79.6|78.5|79.61|78.51|79.62|78.52|79.58|78.48|12
1652223240000|2022-05-10 22:54:00|79.6|78.5|79.73|78.63|79.74|78.64|79.6|78.5|15
1652223250000|2022-05-10 22:54:10|79.74|78.64|79.88|78.78|79.88|78.78|79.74|78.64|24
1652223260000|2022-05-10 22:54:20|79.89|78.79|79.96|78.86|79.99|78.89|79.88|78.78|28
1652223270000|2022-05-10 22:54:30|79.93|78.83|79.95|78.85|79.99|78.89|79.91|78.81|25
1652223280000|2022-05-10 22:54:40|79.98|78.88|79.92|78.82|79.99|78.89|79.9|78.8|20
1652223290000|2022-05-10 22:54:50|79.93|78.83|79.87|78.77|79.93|78.83|79.86|78.76|8
1652223300000|2022-05-10 22:55:00|79.86|78.76|79.76|78.66|79.86|78.76|79.75|78.65|13
1652223310000|2022-05-10 22:55:10|79.75|78.65|79.87|78.77|79.88|78.78|79.75|78.65|29
1652223320000|2022-05-10 22:55:20|79.88|78.78|79.88|78.78|79.89|78.79|79.85|78.75|14
1652223330000|2022-05-10 22:55:30|79.86|78.76|79.77|78.67|79.87|78.77|79.77|78.67|19
1652223340000|2022-05-10 22:55:40|79.78|78.68|79.83|78.73|79.83|78.73|79.77|78.67|12
1652223350000|2022-05-10 22:55:50|79.85|78.75|79.87|78.77|79.89|78.79|79.85|78.75|11
1652223360000|2022-05-10 22:56:00|79.86|78.76|79.93|78.83|79.93|78.83|79.86|78.76|13
1652223370000|2022-05-10 22:56:10|79.92|78.82|79.99|78.89|79.99|78.89|79.89|78.79|22
1652223380000|2022-05-10 22:56:20|79.98|78.88|79.93|78.83|79.99|78.89|79.9|78.8|24
1652223390000|2022-05-10 22:56:30|79.94|78.84|80|78.9|80.02|78.92|79.94|78.84|12
1652223400000|2022-05-10 22:56:40|80.01|78.91|79.98|78.88|80.05|78.95|79.98|78.88|11
1652223410000|2022-05-10 22:56:50|79.99|78.89|80.05|78.95|80.09|78.99|79.99|78.89|17
1652223420000|2022-05-10 22:57:00|80.06|78.96|80.15|79.05|80.17|79.07|80.06|78.96|24
1652223430000|2022-05-10 22:57:10|80.18|79.08|80.2|79.1|80.2|79.1|80.11|79.01|30
1652223440000|2022-05-10 22:57:20|80.22|79.12|80.25|79.15|80.27|79.17|80.21|79.11|20
1652223450000|2022-05-10 22:57:30|80.26|79.16|80.22|79.12|80.3|79.2|80.21|79.11|17
1652223460000|2022-05-10 22:57:40|80.23|79.13|80.26|79.16|80.3|79.2|80.23|79.13|21
1652223470000|2022-05-10 22:57:50|80.27|79.17|80.3|79.2|80.31|79.21|80.27|79.17|14
1652223480000|2022-05-10 22:58:00|80.31|79.21|80.3|79.2|80.33|79.23|80.25|79.15|22
1652223490000|2022-05-10 22:58:10|80.29|79.19|80.15|79.05|80.29|79.19|80.15|79.05|21
1652223500000|2022-05-10 22:58:20|80.14|79.04|80.1|79|80.19|79.09|80.08|78.98|27
1652223510000|2022-05-10 22:58:30|80.11|79.01|80.12|79.02|80.13|79.03|80.08|78.98|11
1652223520000|2022-05-10 22:58:40|80.11|79.01|80.02|78.92|80.11|79.01|80.01|78.91|11
1652223530000|2022-05-10 22:58:50|80|78.9|79.97|78.87|80.01|78.91|79.96|78.86|20
1652223540000|2022-05-10 22:59:00|79.95|78.85|79.86|78.76|79.96|78.86|79.86|78.76|23
1652223550000|2022-05-10 22:59:10|79.89|78.79|79.89|78.79|79.92|78.82|79.85|78.75|22
1652223560000|2022-05-10 22:59:20|79.9|78.8|79.81|78.71|79.91|78.81|79.8|78.7|15
1652223570000|2022-05-10 22:59:30|79.8|78.7|79.81|78.71|79.82|78.72|79.79|78.69|11
1652223580000|2022-05-10 22:59:40|79.82|78.72|79.85|78.75|79.9|78.8|79.81|78.71|10
1652223590000|2022-05-10 22:59:50|79.84|78.74|79.8|78.7|79.84|78.74|79.8|78.7|6
1652223600000|2022-05-10 23:00:00|79.81|78.71|79.8|78.7|79.83|78.73|79.79|78.69|14
1652223610000|2022-05-10 23:00:10|79.79|78.69|79.67|78.57|79.8|78.7|79.67|78.57|16
1652223620000|2022-05-10 23:00:20|79.65|78.55|79.65|78.55|79.74|78.64|79.63|78.53|28
1652223630000|2022-05-10 23:00:30|79.69|78.59|79.75|78.65|79.8|78.7|79.66|78.56|31
1652223640000|2022-05-10 23:00:40|79.77|78.67|79.78|78.68|79.8|78.7|79.74|78.64|20
1652223650000|2022-05-10 23:00:50|79.79|78.69|79.71|78.61|79.81|78.71|79.71|78.61|19
1652223660000|2022-05-10 23:01:00|79.72|78.62|79.64|78.54|79.72|78.62|79.64|78.54|13
1652223670000|2022-05-10 23:01:10|79.63|78.53|79.58|78.48|79.66|78.56|79.58|78.48|23
1652223680000|2022-05-10 23:01:20|79.6|78.5|79.73|78.63|79.73|78.63|79.59|78.49|19
1652223690000|2022-05-10 23:01:30|79.76|78.66|79.79|78.69|79.79|78.69|79.72|78.62|19
1652223700000|2022-05-10 23:01:40|79.78|78.68|79.85|78.75|79.87|78.77|79.76|78.66|17
1652223710000|2022-05-10 23:01:50|79.84|78.74|79.92|78.82|79.92|78.82|79.82|78.72|16
1652223720000|2022-05-10 23:02:00|79.94|78.84|80.02|78.92|80.03|78.93|79.91|78.81|18
1652223730000|2022-05-10 23:02:10|80.03|78.93|80.28|79.18|80.3|79.2|80.03|78.93|28
1652223740000|2022-05-10 23:02:20|80.32|79.22|80.35|79.25|80.4|79.3|80.31|79.21|26
1652223750000|2022-05-10 23:02:30|80.36|79.26|80.39|79.29|80.44|79.34|80.34|79.24|27
1652223760000|2022-05-10 23:02:40|80.37|79.27|80.36|79.26|80.41|79.31|80.32|79.22|24
1652223770000|2022-05-10 23:02:50|80.35|79.25|80.29|79.19|80.35|79.25|80.29|79.19|18
1652223780000|2022-05-10 23:03:00|80.3|79.2|80.42|79.32|80.42|79.32|80.29|79.19|20
1652223790000|2022-05-10 23:03:10|80.43|79.33|80.52|79.42|80.54|79.44|80.43|79.33|22
1652223800000|2022-05-10 23:03:20|80.51|79.41|80.58|79.48|80.6|79.5|80.51|79.41|24
1652223810000|2022-05-10 23:03:30|80.56|79.46|80.56|79.46|80.6|79.5|80.49|79.39|28
1652223820000|2022-05-10 23:03:40|80.55|79.45|80.52|79.42|80.71|79.61|80.52|79.42|28
1652223830000|2022-05-10 23:03:50|80.51|79.41|80.67|79.57|80.68|79.58|80.5|79.4|25
1652223840000|2022-05-10 23:04:00|80.66|79.56|80.57|79.47|80.68|79.58|80.56|79.46|24
1652223850000|2022-05-10 23:04:10|80.58|79.48|80.56|79.46|80.66|79.56|80.55|79.45|30
1652223860000|2022-05-10 23:04:20|80.58|79.48|80.76|79.66|80.8|79.7|80.58|79.48|23
1652223870000|2022-05-10 23:04:30|80.75|79.65|80.66|79.56|80.75|79.65|80.65|79.55|26
1652223880000|2022-05-10 23:04:40|80.67|79.57|80.75|79.65|80.75|79.65|80.6|79.5|28
1652223890000|2022-05-10 23:04:50|80.74|79.64|80.81|79.71|80.85|79.75|80.74|79.64|24
1652223900000|2022-05-10 23:05:00|80.82|79.72|80.82|79.72|80.89|79.79|80.77|79.67|27
1652223910000|2022-05-10 23:05:10|80.83|79.73|80.95|79.85|80.95|79.85|80.82|79.72|22
1652223920000|2022-05-10 23:05:20|80.96|79.86|80.99|79.89|81.1|80|80.95|79.85|29
1652223930000|2022-05-10 23:05:30|81|79.9|80.89|79.79|81|79.9|80.89|79.79|26
1652223940000|2022-05-10 23:05:40|80.88|79.78|80.84|79.74|80.92|79.82|80.84|79.74|22
1652223950000|2022-05-10 23:05:50|80.85|79.75|80.76|79.66|80.85|79.75|80.76|79.66|24
1652223960000|2022-05-10 23:06:00|80.77|79.67|80.8|79.7|80.84|79.74|80.76|79.66|17
1652223970000|2022-05-10 23:06:10|80.77|79.67|80.77|79.67|80.81|79.71|80.76|79.66|20
1652223980000|2022-05-10 23:06:20|80.8|79.7|80.76|79.66|80.8|79.7|80.7|79.6|19
1652223990000|2022-05-10 23:06:30|80.79|79.69|80.7|79.6|80.79|79.69|80.65|79.55|22
1652224000000|2022-05-10 23:06:40|80.69|79.59|80.59|79.49|80.71|79.61|80.59|79.49|23
1652224010000|2022-05-10 23:06:50|80.58|79.48|80.59|79.49|80.61|79.51|80.53|79.43|21
1652224020000|2022-05-10 23:07:00|80.6|79.5|80.6|79.5|80.61|79.51|80.58|79.48|23
1652224030000|2022-05-10 23:07:10|80.57|79.47|80.79|79.69|80.79|79.69|80.57|79.47|28
1652224040000|2022-05-10 23:07:20|80.8|79.7|80.65|79.55|80.8|79.7|80.64|79.54|26
1652224050000|2022-05-10 23:07:30|80.64|79.54|80.7|79.6|80.7|79.6|80.58|79.48|26
1652224060000|2022-05-10 23:07:40|80.72|79.62|80.72|79.62|80.76|79.66|80.68|79.58|21
1652224070000|2022-05-10 23:07:50|80.73|79.63|80.74|79.64|80.79|79.69|80.73|79.63|19
1652224080000|2022-05-10 23:08:00|80.73|79.63|80.75|79.65|80.8|79.7|80.71|79.61|23
1652224090000|2022-05-10 23:08:10|80.77|79.67|80.8|79.7|80.9|79.8|80.77|79.67|24
1652224100000|2022-05-10 23:08:20|80.78|79.68|80.7|79.6|80.79|79.69|80.68|79.58|16
1652224110000|2022-05-10 23:08:30|80.69|79.59|80.69|79.59|80.77|79.67|80.68|79.58|22
1652224120000|2022-05-10 23:08:40|80.68|79.58|80.7|79.6|80.71|79.61|80.66|79.56|18
1652224130000|2022-05-10 23:08:50|80.71|79.61|80.68|79.58|80.71|79.61|80.67|79.57|14
1652224140000|2022-05-10 23:09:00|80.69|79.59|80.74|79.64|80.74|79.64|80.69|79.59|16
1652224150000|2022-05-10 23:09:10|80.75|79.65|80.88|79.78|80.88|79.78|80.73|79.63|16
1652224160000|2022-05-10 23:09:20|80.84|79.74|80.92|79.82|81|79.9|80.84|79.74|32
1652224170000|2022-05-10 23:09:30|80.93|79.83|80.95|79.85|80.99|79.89|80.93|79.83|25
1652224180000|2022-05-10 23:09:40|80.96|79.86|81.03|79.93|81.03|79.93|80.96|79.86|26
1652224190000|2022-05-10 23:09:50|81.04|79.94|81.12|80.02|81.18|80.08|81.04|79.94|24
1652224200000|2022-05-10 23:10:00|81.1|80|81.09|79.99|81.1|80|81.02|79.92|22
1652224210000|2022-05-10 23:10:10|81.05|79.95|80.95|79.85|81.05|79.95|80.95|79.85|20
1652224220000|2022-05-10 23:10:20|80.99|79.89|80.87|79.77|81|79.9|80.87|79.77|23
1652224230000|2022-05-10 23:10:30|80.89|79.79|80.81|79.71|80.89|79.79|80.8|79.7|13
1652224240000|2022-05-10 23:10:40|80.8|79.7|80.65|79.55|80.8|79.7|80.65|79.55|24
1652224250000|2022-05-10 23:10:50|80.64|79.54|80.68|79.58|80.7|79.6|80.64|79.54|22
1652224260000|2022-05-10 23:11:00|80.67|79.57|80.74|79.64|80.74|79.64|80.64|79.54|16
1652224270000|2022-05-10 23:11:10|80.75|79.65|80.81|79.71|80.82|79.72|80.74|79.64|18
1652224280000|2022-05-10 23:11:20|80.82|79.72|80.9|79.8|80.9|79.8|80.82|79.72|25
1652224290000|2022-05-10 23:11:30|80.89|79.79|80.89|79.79|80.91|79.81|80.84|79.74|14
1652224300000|2022-05-10 23:11:40|80.88|79.78|80.92|79.82|80.93|79.83|80.86|79.76|22
1652224310000|2022-05-10 23:11:50|80.93|79.83|80.91|79.81|81.01|79.91|80.91|79.81|23
1652224320000|2022-05-10 23:12:00|80.9|79.8|80.95|79.85|80.99|79.89|80.89|79.79|19
1652224330000|2022-05-10 23:12:10|80.94|79.84|80.86|79.76|81|79.9|80.86|79.76|19
1652224340000|2022-05-10 23:12:20|80.85|79.75|80.93|79.83|80.93|79.83|80.85|79.75|17
1652224350000|2022-05-10 23:12:30|80.94|79.84|80.99|79.89|81|79.9|80.94|79.84|19
1652224360000|2022-05-10 23:12:40|80.95|79.85|81.14|80.04|81.17|80.07|80.95|79.85|24
1652224370000|2022-05-10 23:12:50|81.15|80.05|81.07|79.97|81.2|80.1|81.05|79.95|29
1652224380000|2022-05-10 23:13:00|81.09|79.99|81.1|80|81.15|80.05|81.06|79.96|24
1652224390000|2022-05-10 23:13:10|81.07|79.97|81.08|79.98|81.12|80.02|81.05|79.95|23
1652224400000|2022-05-10 23:13:20|81.05|79.95|81|79.9|81.1|80|80.99|79.89|24
1652224410000|2022-05-10 23:13:30|80.99|79.89|80.87|79.77|81.01|79.91|80.87|79.77|16
1652224420000|2022-05-10 23:13:40|80.88|79.78|80.86|79.76|80.9|79.8|80.85|79.75|21
1652224430000|2022-05-10 23:13:50|80.84|79.74|80.81|79.71|80.85|79.75|80.74|79.64|27
1652224440000|2022-05-10 23:14:00|80.82|79.72|80.89|79.79|80.89|79.79|80.82|79.72|24
1652224450000|2022-05-10 23:14:10|80.9|79.8|81|79.9|81|79.9|80.85|79.75|24
1652224460000|2022-05-10 23:14:20|81.01|79.91|80.95|79.85|81.03|79.93|80.95|79.85|24
1652224470000|2022-05-10 23:14:30|80.96|79.86|80.9|79.8|81|79.9|80.9|79.8|13
1652224480000|2022-05-10 23:14:40|80.92|79.82|80.92|79.82|80.94|79.84|80.91|79.81|12
1652224490000|2022-05-10 23:14:50|80.91|79.81|80.7|79.6|80.92|79.82|80.7|79.6|21
1652224500000|2022-05-10 23:15:00|80.71|79.61|80.65|79.55|80.72|79.62|80.62|79.52|25
1652224510000|2022-05-10 23:15:10|80.68|79.58|80.8|79.7|80.8|79.7|80.66|79.56|25
1652224520000|2022-05-10 23:15:20|80.79|79.69|80.81|79.71|80.89|79.79|80.78|79.68|19
1652224530000|2022-05-10 23:15:30|80.82|79.72|80.99|79.89|81.01|79.91|80.82|79.72|27
1652224540000|2022-05-10 23:15:40|81|79.9|80.99|79.89|81.1|80|80.98|79.88|21
1652224550000|2022-05-10 23:15:50|81.01|79.91|81|79.9|81.03|79.93|80.97|79.87|22
1652224560000|2022-05-10 23:16:00|81.01|79.91|81.11|80.01|81.12|80.02|81.01|79.91|10
1652224570000|2022-05-10 23:16:10|81.12|80.02|81.13|80.03|81.15|80.05|81.09|79.99|16
1652224580000|2022-05-10 23:16:20|81.14|80.04|81.17|80.07|81.18|80.08|81.1|80|25
1652224590000|2022-05-10 23:16:30|81.16|80.06|81.06|79.96|81.16|80.06|81.03|79.93|21
1652224600000|2022-05-10 23:16:40|81.05|79.95|81.02|79.92|81.05|79.95|81.01|79.91|12
1652224610000|2022-05-10 23:16:50|81|79.9|80.92|79.82|81.02|79.92|80.91|79.81|25
1652224620000|2022-05-10 23:17:00|80.93|79.83|80.96|79.86|81.02|79.92|80.93|79.83|21
1652224630000|2022-05-10 23:17:10|80.99|79.89|80.89|79.79|80.99|79.89|80.89|79.79|19
1652224640000|2022-05-10 23:17:20|80.88|79.78|80.86|79.76|80.93|79.83|80.86|79.76|18
1652224650000|2022-05-10 23:17:30|80.85|79.75|80.71|79.61|80.86|79.76|80.71|79.61|22
1652224660000|2022-05-10 23:17:40|80.72|79.62|80.73|79.63|80.79|79.69|80.71|79.61|20
1652224670000|2022-05-10 23:17:50|80.72|79.62|80.7|79.6|80.72|79.62|80.66|79.56|20
1652224680000|2022-05-10 23:18:00|80.67|79.57|80.63|79.53|80.72|79.62|80.59|79.49|22
1652224690000|2022-05-10 23:18:10|80.62|79.52|80.59|79.49|80.65|79.55|80.57|79.47|25
1652224700000|2022-05-10 23:18:20|80.58|79.48|80.62|79.52|80.68|79.58|80.58|79.48|21
1652224710000|2022-05-10 23:18:30|80.64|79.54|80.62|79.52|80.69|79.59|80.62|79.52|21
1652224720000|2022-05-10 23:18:40|80.63|79.53|80.6|79.5|80.68|79.58|80.57|79.47|23
1652224730000|2022-05-10 23:18:50|80.57|79.47|80.54|79.44|80.59|79.49|80.51|79.41|17
1652224740000|2022-05-10 23:19:00|80.53|79.43|80.51|79.41|80.53|79.43|80.5|79.4|13
1652224750000|2022-05-10 23:19:10|80.52|79.42|80.57|79.47|80.57|79.47|80.47|79.37|18
1652224760000|2022-05-10 23:19:20|80.56|79.46|80.52|79.42|80.6|79.5|80.5|79.4|17
1652224770000|2022-05-10 23:19:30|80.5|79.4|80.53|79.43|80.53|79.43|80.48|79.38|14
1652224780000|2022-05-10 23:19:40|80.56|79.46|80.48|79.38|80.58|79.48|80.47|79.37|12
1652224790000|2022-05-10 23:19:50|80.49|79.39|80.56|79.46|80.61|79.51|80.49|79.39|19
1652224800000|2022-05-10 23:20:00|80.55|79.45|80.54|79.44|80.6|79.5|80.5|79.4|25
1652224810000|2022-05-10 23:20:10|80.53|79.43|80.51|79.41|80.53|79.43|80.48|79.38|18
1652224820000|2022-05-10 23:20:20|80.5|79.4|80.51|79.41|80.53|79.43|80.49|79.39|15
1652224830000|2022-05-10 23:20:30|80.52|79.42|80.54|79.44|80.54|79.44|80.52|79.42|5
1652224840000|2022-05-10 23:20:40|80.55|79.45|80.42|79.32|80.55|79.45|80.42|79.32|19
1652224850000|2022-05-10 23:20:50|80.41|79.31|80.31|79.21|80.41|79.31|80.25|79.15|28
1652224860000|2022-05-10 23:21:00|80.33|79.23|80.43|79.33|80.43|79.33|80.33|79.23|19
1652224870000|2022-05-10 23:21:10|80.44|79.34|80.49|79.39|80.5|79.4|80.44|79.34|23
1652224880000|2022-05-10 23:21:20|80.47|79.37|80.5|79.4|80.52|79.42|80.46|79.36|25
1652224890000|2022-05-10 23:21:30|80.47|79.37|80.49|79.39|80.51|79.41|80.47|79.37|11
1652224900000|2022-05-10 23:21:40|80.5|79.4|80.64|79.54|80.64|79.54|80.49|79.39|22
1652224910000|2022-05-10 23:21:50|80.65|79.55|80.65|79.55|80.68|79.58|80.62|79.52|21
1652224920000|2022-05-10 23:22:00|80.63|79.53|80.58|79.48|80.66|79.56|80.57|79.47|27
1652224930000|2022-05-10 23:22:10|80.57|79.47|80.5|79.4|80.57|79.47|80.44|79.34|27
1652224940000|2022-05-10 23:22:20|80.51|79.41|80.64|79.54|80.64|79.54|80.51|79.41|23
1652224950000|2022-05-10 23:22:30|80.65|79.55|80.76|79.66|80.77|79.67|80.64|79.54|19
1652224960000|2022-05-10 23:22:40|80.77|79.67|80.75|79.65|80.81|79.71|80.75|79.65|20
1652224970000|2022-05-10 23:22:50|80.76|79.66|80.87|79.77|80.87|79.77|80.76|79.66|25
1652224980000|2022-05-10 23:23:00|80.88|79.78|80.82|79.72|80.88|79.78|80.81|79.71|24
1652224990000|2022-05-10 23:23:10|80.83|79.73|80.82|79.72|80.84|79.74|80.79|79.69|12
1652225000000|2022-05-10 23:23:20|80.83|79.73|80.76|79.66|80.84|79.74|80.76|79.66|13
1652225010000|2022-05-10 23:23:30|80.78|79.68|80.72|79.62|80.81|79.71|80.72|79.62|16
1652225020000|2022-05-10 23:23:40|80.71|79.61|80.77|79.67|80.79|79.69|80.71|79.61|13
1652225030000|2022-05-10 23:23:50|80.74|79.64|80.78|79.68|80.78|79.68|80.7|79.6|16
1652225040000|2022-05-10 23:24:00|80.8|79.7|80.79|79.69|80.8|79.7|80.76|79.66|17
1652225050000|2022-05-10 23:24:10|80.78|79.68|80.77|79.67|80.8|79.7|80.74|79.64|22
1652225060000|2022-05-10 23:24:20|80.76|79.66|80.83|79.73|80.83|79.73|80.75|79.65|16
1652225070000|2022-05-10 23:24:30|80.84|79.74|80.87|79.77|80.87|79.77|80.8|79.7|14
1652225080000|2022-05-10 23:24:40|80.88|79.78|80.82|79.72|80.88|79.78|80.82|79.72|7
1652225090000|2022-05-10 23:24:50|80.83|79.73|80.8|79.7|80.85|79.75|80.79|79.69|8
1652225100000|2022-05-10 23:25:00|80.76|79.66|80.8|79.7|80.81|79.71|80.75|79.65|13
1652225110000|2022-05-10 23:25:10|80.81|79.71|80.85|79.75|80.92|79.82|80.81|79.71|18
1652225120000|2022-05-10 23:25:20|80.84|79.74|80.87|79.77|80.88|79.78|80.81|79.71|14
1652225130000|2022-05-10 23:25:30|80.88|79.78|80.82|79.72|80.91|79.81|80.82|79.72|19
1652225140000|2022-05-10 23:25:40|80.81|79.71|80.88|79.78|80.89|79.79|80.8|79.7|18
1652225150000|2022-05-10 23:25:50|80.87|79.77|80.89|79.79|80.9|79.8|80.79|79.69|19
1652225160000|2022-05-10 23:26:00|80.85|79.75|80.79|79.69|80.85|79.75|80.77|79.67|24
1652225170000|2022-05-10 23:26:10|80.8|79.7|80.89|79.79|80.9|79.8|80.79|79.69|19
1652225180000|2022-05-10 23:26:20|80.88|79.78|80.92|79.82|80.92|79.82|80.86|79.76|17
1652225190000|2022-05-10 23:26:30|80.9|79.8|80.86|79.76|80.93|79.83|80.86|79.76|27
1652225200000|2022-05-10 23:26:40|80.85|79.75|80.89|79.79|80.92|79.82|80.84|79.74|27
1652225210000|2022-05-10 23:26:50|80.88|79.78|80.93|79.83|80.93|79.83|80.88|79.78|14
1652225220000|2022-05-10 23:27:00|80.94|79.84|80.93|79.83|80.99|79.89|80.93|79.83|16
1652225230000|2022-05-10 23:27:10|80.94|79.84|80.95|79.85|80.98|79.88|80.93|79.83|16
1652225240000|2022-05-10 23:27:20|80.94|79.84|81.1|80|81.12|80.02|80.94|79.84|18
1652225250000|2022-05-10 23:27:30|81.11|80.01|81.08|79.98|81.12|80.02|81.08|79.98|20
1652225260000|2022-05-10 23:27:40|81.1|80|81.13|80.03|81.2|80.1|81.09|79.99|15
1652225270000|2022-05-10 23:27:50|81.14|80.04|81.12|80.02|81.14|80.04|81.12|80.02|3
1652225280000|2022-05-10 23:28:00|81.1|80|81.09|79.99|81.13|80.03|81.08|79.98|17
1652225290000|2022-05-10 23:28:10|81.08|79.98|81.07|79.97|81.09|79.99|80.99|79.89|17
1652225300000|2022-05-10 23:28:20|81.06|79.96|81.09|79.99|81.1|80|81.03|79.93|20
1652225310000|2022-05-10 23:28:30|81.07|79.97|81.15|80.05|81.15|80.05|81.06|79.96|19
1652225320000|2022-05-10 23:28:40|81.14|80.04|81.27|80.17|81.27|80.17|81.14|80.04|19
1652225330000|2022-05-10 23:28:50|81.28|80.18|81.3|80.2|81.33|80.23|81.27|80.17|19
1652225340000|2022-05-10 23:29:00|81.31|80.21|81.26|80.16|81.35|80.25|81.26|80.16|19
1652225350000|2022-05-10 23:29:10|81.25|80.15|81.23|80.13|81.25|80.15|81.23|80.13|6
1652225360000|2022-05-10 23:29:20|81.22|80.12|81.2|80.1|81.22|80.12|81.13|80.03|18
1652225370000|2022-05-10 23:29:30|81.19|80.09|81.11|80.01|81.19|80.09|81.1|80|17
1652225380000|2022-05-10 23:29:40|81.1|80|81.09|79.99|81.11|80.01|81.06|79.96|16
1652225390000|2022-05-10 23:29:50|81.06|79.96|81.01|79.91|81.06|79.96|81|79.9|9
1652225400000|2022-05-10 23:30:00|80.99|79.89|80.92|79.82|81|79.9|80.91|79.81|18
1652225410000|2022-05-10 23:30:10|80.93|79.83|80.93|79.83|80.93|79.83|80.9|79.8|19
1652225420000|2022-05-10 23:30:20|80.92|79.82|80.88|79.78|80.92|79.82|80.8|79.7|26
1652225430000|2022-05-10 23:30:30|80.89|79.79|81|79.9|81|79.9|80.84|79.74|26
1652225440000|2022-05-10 23:30:40|80.99|79.89|81|79.9|81.08|79.98|80.97|79.87|25
1652225450000|2022-05-10 23:30:50|81.01|79.91|81.11|80.01|81.11|80.01|81|79.9|17
1652225460000|2022-05-10 23:31:00|81.07|79.97|81.1|80|81.12|80.02|81.04|79.94|15
1652225470000|2022-05-10 23:31:10|81.11|80.01|81.1|80|81.11|80.01|81.06|79.96|10
1652225480000|2022-05-10 23:31:20|81.11|80.01|81.17|80.07|81.22|80.12|81.11|80.01|15
1652225490000|2022-05-10 23:31:30|81.16|80.06|81.17|80.07|81.19|80.09|81.14|80.04|19
1652225500000|2022-05-10 23:31:40|81.14|80.04|81.09|79.99|81.2|80.1|81.09|79.99|15
1652225510000|2022-05-10 23:31:50|81.1|80|81.12|80.02|81.15|80.05|81.1|80|11
1652225520000|2022-05-10 23:32:00|81.11|80.01|81.06|79.96|81.11|80.01|81.02|79.92|13
1652225530000|2022-05-10 23:32:10|81.05|79.95|80.99|79.89|81.06|79.96|80.95|79.85|23
1652225540000|2022-05-10 23:32:20|80.94|79.84|81.01|79.91|81.02|79.92|80.88|79.78|23
1652225550000|2022-05-10 23:32:30|81|79.9|81.11|80.01|81.12|80.02|80.99|79.89|21
1652225560000|2022-05-10 23:32:40|81.1|80|81.11|80.01|81.12|80.02|81.09|79.99|10
1652225570000|2022-05-10 23:32:50|81.1|80|81.1|80|81.11|80.01|81.07|79.97|26
1652225580000|2022-05-10 23:33:00|81.11|80.01|81.06|79.96|81.11|80.01|81.06|79.96|17
1652225590000|2022-05-10 23:33:10|81.07|79.97|81.17|80.07|81.17|80.07|81.07|79.97|12
1652225600000|2022-05-10 23:33:20|81.16|80.06|81.07|79.97|81.2|80.1|81.07|79.97|23
1652225610000|2022-05-10 23:33:30|81.06|79.96|80.99|79.89|81.09|79.99|80.89|79.79|24
1652225620000|2022-05-10 23:33:40|80.94|79.84|80.91|79.81|80.97|79.87|80.86|79.76|22
1652225630000|2022-05-10 23:33:50|80.88|79.78|80.78|79.68|80.91|79.81|80.78|79.68|16
1652225640000|2022-05-10 23:34:00|80.77|79.67|80.8|79.7|80.8|79.7|80.7|79.6|23
1652225650000|2022-05-10 23:34:10|80.76|79.66|80.8|79.7|80.85|79.75|80.75|79.65|25
1652225660000|2022-05-10 23:34:20|80.76|79.66|80.74|79.64|80.8|79.7|80.74|79.64|24
1652225670000|2022-05-10 23:34:30|80.73|79.63|80.69|79.59|80.73|79.63|80.68|79.58|25
1652225680000|2022-05-10 23:34:40|80.71|79.61|80.72|79.62|80.73|79.63|80.69|79.59|24
1652225690000|2022-05-10 23:34:50|80.7|79.6|80.76|79.66|80.78|79.68|80.7|79.6|17
1652225700000|2022-05-10 23:35:00|80.75|79.65|80.67|79.57|80.75|79.65|80.67|79.57|9
1652225710000|2022-05-10 23:35:10|80.68|79.58|80.7|79.6|80.7|79.6|80.66|79.56|11
1652225720000|2022-05-10 23:35:20|80.67|79.57|80.6|79.5|80.7|79.6|80.6|79.5|22
1652225730000|2022-05-10 23:35:30|80.61|79.51|80.68|79.58|80.7|79.6|80.61|79.51|20
1652225740000|2022-05-10 23:35:40|80.7|79.6|80.72|79.62|80.75|79.65|80.7|79.6|10
1652225750000|2022-05-10 23:35:50|80.71|79.61|80.7|79.6|80.71|79.61|80.67|79.57|19
1652225760000|2022-05-10 23:36:00|80.71|79.61|80.7|79.6|80.71|79.61|80.7|79.6|2
1652225770000|2022-05-10 23:36:10|80.71|79.61|80.78|79.68|80.84|79.74|80.71|79.61|15
1652225780000|2022-05-10 23:36:20|80.79|79.69|80.85|79.75|80.87|79.77|80.79|79.69|10
1652225790000|2022-05-10 23:36:30|80.84|79.74|80.78|79.68|80.84|79.74|80.77|79.67|21
1652225800000|2022-05-10 23:36:40|80.77|79.67|80.8|79.7|80.82|79.72|80.77|79.67|8
1652225810000|2022-05-10 23:36:50|80.79|79.69|80.8|79.7|80.8|79.7|80.79|79.69|4
1652225820000|2022-05-10 23:37:00|80.81|79.71|80.62|79.52|80.83|79.73|80.62|79.52|27
1652225830000|2022-05-10 23:37:10|80.6|79.5|80.66|79.56|80.7|79.6|80.6|79.5|22
1652225840000|2022-05-10 23:37:20|80.69|79.59|80.59|79.49|80.69|79.59|80.59|79.49|14
1652225850000|2022-05-10 23:37:30|80.6|79.5|80.6|79.5|80.65|79.55|80.58|79.48|18
1652225860000|2022-05-10 23:37:40|80.58|79.48|80.58|79.48|80.6|79.5|80.57|79.47|20
1652225870000|2022-05-10 23:37:50|80.57|79.47|80.52|79.42|80.57|79.47|80.51|79.41|12
1652225880000|2022-05-10 23:38:00|80.51|79.41|80.5|79.4|80.53|79.43|80.5|79.4|9
1652225890000|2022-05-10 23:38:10|80.49|79.39|80.5|79.4|80.51|79.41|80.46|79.36|15
1652225900000|2022-05-10 23:38:20|80.49|79.39|80.45|79.35|80.5|79.4|80.44|79.34|17
1652225910000|2022-05-10 23:38:30|80.44|79.34|80.4|79.3|80.46|79.36|80.37|79.27|21
1652225920000|2022-05-10 23:38:40|80.39|79.29|80.38|79.28|80.42|79.32|80.37|79.27|18
1652225930000|2022-05-10 23:38:50|80.39|79.29|80.36|79.26|80.41|79.31|80.36|79.26|14
1652225940000|2022-05-10 23:39:00|80.35|79.25|80.38|79.28|80.4|79.3|80.34|79.24|15
1652225950000|2022-05-10 23:39:10|80.39|79.29|80.5|79.4|80.52|79.42|80.39|79.29|14
1652225960000|2022-05-10 23:39:20|80.47|79.37|80.4|79.3|80.47|79.37|80.4|79.3|16
1652225970000|2022-05-10 23:39:30|80.39|79.29|80.41|79.31|80.43|79.33|80.33|79.23|21
1652225980000|2022-05-10 23:39:40|80.43|79.33|80.4|79.3|80.43|79.33|80.4|79.3|11
1652225990000|2022-05-10 23:39:50|80.41|79.31|80.4|79.3|80.43|79.33|80.4|79.3|14
1652226000000|2022-05-10 23:40:00|80.41|79.31|80.3|79.2|80.41|79.31|80.28|79.18|16
1652226010000|2022-05-10 23:40:10|80.27|79.17|80.3|79.2|80.3|79.2|80.26|79.16|12
1652226020000|2022-05-10 23:40:20|80.29|79.19|80.31|79.21|80.33|79.23|80.27|79.17|17
1652226030000|2022-05-10 23:40:30|80.32|79.22|80.34|79.24|80.37|79.27|80.3|79.2|15
1652226040000|2022-05-10 23:40:40|80.33|79.23|80.39|79.29|80.41|79.31|80.33|79.23|11
1652226050000|2022-05-10 23:40:50|80.38|79.28|80.33|79.23|80.38|79.28|80.31|79.21|10
1652226060000|2022-05-10 23:41:00|80.34|79.24|80.42|79.32|80.42|79.32|80.33|79.23|10
1652226070000|2022-05-10 23:41:10|80.41|79.31|80.35|79.25|80.42|79.32|80.35|79.25|17
1652226080000|2022-05-10 23:41:20|80.34|79.24|80.37|79.27|80.38|79.28|80.34|79.24|9
1652226090000|2022-05-10 23:41:30|80.35|79.25|80.39|79.29|80.4|79.3|80.34|79.24|10
1652226100000|2022-05-10 23:41:40|80.38|79.28|80.42|79.32|80.42|79.32|80.38|79.28|9
1652226110000|2022-05-10 23:41:50|80.41|79.31|80.41|79.31|80.42|79.32|80.4|79.3|8
1652226120000|2022-05-10 23:42:00|80.4|79.3|80.43|79.33|80.44|79.34|80.4|79.3|9
1652226130000|2022-05-10 23:42:10|80.42|79.32|80.37|79.27|80.43|79.33|80.37|79.27|8
1652226140000|2022-05-10 23:42:20|80.35|79.25|80.22|79.12|80.35|79.25|80.22|79.12|18
1652226150000|2022-05-10 23:42:30|80.21|79.11|80.19|79.09|80.22|79.12|80.12|79.02|25
1652226160000|2022-05-10 23:42:40|80.17|79.07|80.12|79.02|80.22|79.12|80.1|79|28
1652226170000|2022-05-10 23:42:50|80.14|79.04|80.3|79.2|80.3|79.2|80.1|79|22
1652226180000|2022-05-10 23:43:00|80.27|79.17|80.29|79.19|80.3|79.2|80.27|79.17|22
1652226190000|2022-05-10 23:43:10|80.3|79.2|80.4|79.3|80.5|79.4|80.3|79.2|32
1652226200000|2022-05-10 23:43:20|80.41|79.31|80.51|79.41|80.51|79.41|80.41|79.31|25
1652226210000|2022-05-10 23:43:30|80.53|79.43|80.41|79.31|80.53|79.43|80.41|79.31|19
1652226220000|2022-05-10 23:43:40|80.42|79.32|80.4|79.3|80.42|79.32|80.39|79.29|12
1652226230000|2022-05-10 23:43:50|80.39|79.29|80.4|79.3|80.42|79.32|80.39|79.29|8
1652226240000|2022-05-10 23:44:00|80.41|79.31|80.43|79.33|80.44|79.34|80.4|79.3|9
1652226250000|2022-05-10 23:44:10|80.46|79.36|80.49|79.39|80.52|79.42|80.46|79.36|12
1652226260000|2022-05-10 23:44:20|80.44|79.34|80.45|79.35|80.5|79.4|80.44|79.34|24
1652226270000|2022-05-10 23:44:30|80.44|79.34|80.39|79.29|80.48|79.38|80.38|79.28|17
1652226280000|2022-05-10 23:44:40|80.4|79.3|80.51|79.41|80.51|79.41|80.39|79.29|13
1652226290000|2022-05-10 23:44:50|80.53|79.43|80.56|79.46|80.58|79.48|80.48|79.38|20
1652226300000|2022-05-10 23:45:00|80.51|79.41|80.4|79.3|80.51|79.41|80.4|79.3|25
1652226310000|2022-05-10 23:45:10|80.41|79.31|80.3|79.2|80.41|79.31|80.28|79.18|21
1652226320000|2022-05-10 23:45:20|80.28|79.18|80.29|79.19|80.31|79.21|80.23|79.13|15
1652226330000|2022-05-10 23:45:30|80.26|79.16|80.28|79.18|80.28|79.18|80.21|79.11|18
1652226340000|2022-05-10 23:45:40|80.25|79.15|80.35|79.25|80.35|79.25|80.25|79.15|13
1652226350000|2022-05-10 23:45:50|80.36|79.26|80.44|79.34|80.5|79.4|80.36|79.26|20
1652226360000|2022-05-10 23:46:00|80.45|79.35|80.52|79.42|80.52|79.42|80.45|79.35|13
1652226370000|2022-05-10 23:46:10|80.55|79.45|80.69|79.59|80.69|79.59|80.55|79.45|21
1652226380000|2022-05-10 23:46:20|80.68|79.58|80.57|79.47|80.68|79.58|80.57|79.47|23
1652226390000|2022-05-10 23:46:30|80.58|79.48|80.55|79.45|80.6|79.5|80.52|79.42|26
1652226400000|2022-05-10 23:46:40|80.54|79.44|80.42|79.32|80.54|79.44|80.42|79.32|18
1652226410000|2022-05-10 23:46:50|80.41|79.31|80.45|79.35|80.45|79.35|80.4|79.3|16
1652226420000|2022-05-10 23:47:00|80.41|79.31|80.43|79.33|80.43|79.33|80.4|79.3|9
1652226430000|2022-05-10 23:47:10|80.46|79.36|80.6|79.5|80.63|79.53|80.46|79.36|27
1652226440000|2022-05-10 23:47:20|80.61|79.51|80.61|79.51|80.61|79.51|80.57|79.47|25
1652226450000|2022-05-10 23:47:30|80.58|79.48|80.68|79.58|80.68|79.58|80.58|79.48|28
1652226460000|2022-05-10 23:47:40|80.69|79.59|80.58|79.48|80.69|79.59|80.55|79.45|17
1652226470000|2022-05-10 23:47:50|80.59|79.49|80.55|79.45|80.6|79.5|80.55|79.45|11
1652226480000|2022-05-10 23:48:00|80.56|79.46|80.61|79.51|80.62|79.52|80.56|79.46|15
1652226490000|2022-05-10 23:48:10|80.62|79.52|80.58|79.48|80.65|79.55|80.58|79.48|13
1652226500000|2022-05-10 23:48:20|80.59|79.49|80.6|79.5|80.62|79.52|80.58|79.48|8
1652226510000|2022-05-10 23:48:30|80.59|79.49|80.59|79.49|80.6|79.5|80.58|79.48|11
1652226520000|2022-05-10 23:48:40|80.58|79.48|80.53|79.43|80.58|79.48|80.51|79.41|11
1652226530000|2022-05-10 23:48:50|80.52|79.42|80.52|79.42|80.54|79.44|80.51|79.41|12
1652226540000|2022-05-10 23:49:00|80.55|79.45|80.53|79.43|80.55|79.45|80.52|79.42|8
1652226550000|2022-05-10 23:49:10|80.51|79.41|80.4|79.3|80.51|79.41|80.4|79.3|14
1652226560000|2022-05-10 23:49:20|80.39|79.29|80.39|79.29|80.41|79.31|80.37|79.27|21
1652226570000|2022-05-10 23:49:30|80.4|79.3|80.39|79.29|80.4|79.3|80.33|79.23|18
1652226580000|2022-05-10 23:49:40|80.4|79.3|80.32|79.22|80.4|79.3|80.32|79.22|9
1652226590000|2022-05-10 23:49:50|80.31|79.21|80.31|79.21|80.33|79.23|80.31|79.21|7
1652226600000|2022-05-10 23:50:00|80.32|79.22|80.38|79.28|80.38|79.28|80.31|79.21|7
1652226610000|2022-05-10 23:50:10|80.41|79.31|80.51|79.41|80.51|79.41|80.41|79.31|23
1652226620000|2022-05-10 23:50:20|80.52|79.42|80.63|79.53|80.64|79.54|80.52|79.42|19
1652226630000|2022-05-10 23:50:30|80.6|79.5|80.6|79.5|80.7|79.6|80.58|79.48|27
1652226640000|2022-05-10 23:50:40|80.61|79.51|80.51|79.41|80.62|79.52|80.51|79.41|27
1652226650000|2022-05-10 23:50:50|80.52|79.42|80.61|79.51|80.61|79.51|80.51|79.41|18
1652226660000|2022-05-10 23:51:00|80.59|79.49|80.58|79.48|80.64|79.54|80.56|79.46|20
1652226670000|2022-05-10 23:51:10|80.57|79.47|80.56|79.46|80.6|79.5|80.55|79.45|15
1652226680000|2022-05-10 23:51:20|80.55|79.45|80.43|79.33|80.57|79.47|80.43|79.33|14
1652226690000|2022-05-10 23:51:30|80.45|79.35|80.48|79.38|80.49|79.39|80.43|79.33|19
1652226700000|2022-05-10 23:51:40|80.49|79.39|80.49|79.39|80.5|79.4|80.45|79.35|15
1652226710000|2022-05-10 23:51:50|80.45|79.35|80.45|79.35|80.49|79.39|80.44|79.34|9
1652226720000|2022-05-10 23:52:00|80.46|79.36|80.53|79.43|80.53|79.43|80.46|79.36|8
1652226730000|2022-05-10 23:52:10|80.52|79.42|80.51|79.41|80.58|79.48|80.5|79.4|14
1652226740000|2022-05-10 23:52:20|80.5|79.4|80.63|79.53|80.66|79.56|80.5|79.4|24
1652226750000|2022-05-10 23:52:30|80.64|79.54|80.62|79.52|80.67|79.57|80.61|79.51|19
1652226760000|2022-05-10 23:52:40|80.7|79.6|80.58|79.48|80.7|79.6|80.58|79.48|20
1652226770000|2022-05-10 23:52:50|80.6|79.5|80.63|79.53|80.66|79.56|80.56|79.46|24
1652226780000|2022-05-10 23:53:00|80.62|79.52|80.65|79.55|80.65|79.55|80.62|79.52|6
1652226790000|2022-05-10 23:53:10|80.64|79.54|80.72|79.62|80.72|79.62|80.63|79.53|18
1652226800000|2022-05-10 23:53:20|80.71|79.61|80.67|79.57|80.77|79.67|80.66|79.56|20
1652226810000|2022-05-10 23:53:30|80.66|79.56|80.69|79.59|80.69|79.59|80.65|79.55|14
1652226820000|2022-05-10 23:53:40|80.68|79.58|80.68|79.58|80.7|79.6|80.66|79.56|13
1652226830000|2022-05-10 23:53:50|80.7|79.6|80.68|79.58|80.7|79.6|80.68|79.58|5
1652226840000|2022-05-10 23:54:00|80.67|79.57|80.79|79.69|80.79|79.69|80.67|79.57|15
1652226850000|2022-05-10 23:54:10|80.8|79.7|80.87|79.77|80.89|79.79|80.79|79.69|18
1652226860000|2022-05-10 23:54:20|80.83|79.73|80.88|79.78|80.88|79.78|80.77|79.67|17
1652226870000|2022-05-10 23:54:30|80.86|79.76|80.84|79.74|80.9|79.8|80.84|79.74|17
1652226880000|2022-05-10 23:54:40|80.83|79.73|80.87|79.77|80.9|79.8|80.8|79.7|13
1652226890000|2022-05-10 23:54:50|80.89|79.79|80.86|79.76|80.89|79.79|80.85|79.75|9
1652226900000|2022-05-10 23:55:00|80.85|79.75|80.79|79.69|80.85|79.75|80.79|79.69|14
1652226910000|2022-05-10 23:55:10|80.78|79.68|80.79|79.69|80.79|79.69|80.78|79.68|2
1652226920000|2022-05-10 23:55:20|80.78|79.68|80.78|79.68|80.8|79.7|80.78|79.68|5
1652226930000|2022-05-10 23:55:30|80.77|79.67|80.8|79.7|80.81|79.71|80.75|79.65|10
1652226940000|2022-05-10 23:55:40|80.76|79.66|80.74|79.64|80.8|79.7|80.74|79.64|11
1652226950000|2022-05-10 23:55:50|80.75|79.65|80.71|79.61|80.75|79.65|80.7|79.6|7
1652226960000|2022-05-10 23:56:00|80.7|79.6|80.71|79.61|80.72|79.62|80.7|79.6|6
1652226970000|2022-05-10 23:56:10|80.72|79.62|80.83|79.73|80.83|79.73|80.72|79.62|11
1652226980000|2022-05-10 23:56:20|80.82|79.72|80.82|79.72|80.91|79.81|80.82|79.72|23
1652226990000|2022-05-10 23:56:30|80.81|79.71|80.81|79.71|80.83|79.73|80.8|79.7|10
1652227000000|2022-05-10 23:56:40|80.82|79.72|80.78|79.68|80.82|79.72|80.73|79.63|15
1652227010000|2022-05-10 23:56:50|80.74|79.64|80.65|79.55|80.8|79.7|80.65|79.55|20
1652227020000|2022-05-10 23:57:00|80.69|79.59|80.8|79.7|80.8|79.7|80.67|79.57|20
1652227030000|2022-05-10 23:57:10|80.81|79.71|80.82|79.72|80.82|79.72|80.8|79.7|19
1652227040000|2022-05-10 23:57:20|80.81|79.71|80.86|79.76|80.88|79.78|80.81|79.71|12
1652227050000|2022-05-10 23:57:30|80.84|79.74|80.86|79.76|80.89|79.79|80.84|79.74|13
1652227060000|2022-05-10 23:57:40|80.85|79.75|80.83|79.73|80.86|79.76|80.8|79.7|14
1652227070000|2022-05-10 23:57:50|80.85|79.75|80.75|79.65|80.87|79.77|80.74|79.64|22
1652227080000|2022-05-10 23:58:00|80.8|79.7|80.82|79.72|80.83|79.73|80.74|79.64|21
1652227090000|2022-05-10 23:58:10|80.8|79.7|80.83|79.73|80.84|79.74|80.8|79.7|12
1652227100000|2022-05-10 23:58:20|80.84|79.74|80.79|79.69|80.84|79.74|80.79|79.69|4
1652227110000|2022-05-10 23:58:30|80.78|79.68|80.74|79.64|80.78|79.68|80.73|79.63|12
1652227120000|2022-05-10 23:58:40|80.75|79.65|80.77|79.67|80.8|79.7|80.74|79.64|17
1652227130000|2022-05-10 23:58:50|80.76|79.66|80.73|79.63|80.78|79.68|80.73|79.63|7
1652227140000|2022-05-10 23:59:00|80.74|79.64|80.73|79.63|80.76|79.66|80.73|79.63|7
1652227150000|2022-05-10 23:59:10|80.74|79.64|80.67|79.57|80.76|79.66|80.66|79.56|10
1652227160000|2022-05-10 23:59:20|80.66|79.56|80.7|79.6|80.7|79.6|80.62|79.52|13
1652227170000|2022-05-10 23:59:30|80.65|79.55|80.62|79.52|80.7|79.6|80.57|79.47|19
1652227180000|2022-05-10 23:59:40|80.61|79.51|80.66|79.56|80.66|79.56|80.61|79.51|7
1652227190000|2022-05-10 23:59:50|80.67|79.57|80.69|79.59|80.73|79.63|80.66|79.56|17
1652227200000|2022-05-11 00:00:00|80.68|79.58|80.68|79.58|80.69|79.59|80.68|79.58|5
1652227210000|2022-05-11 00:00:10|80.67|79.57|80.58|79.48|80.67|79.57|80.57|79.47|19
1652227220000|2022-05-11 00:00:20|80.59|79.49|80.69|79.59|80.7|79.6|80.59|79.49|24
1652227230000|2022-05-11 00:00:30|80.64|79.54|80.58|79.48|80.64|79.54|80.51|79.41|24
1652227240000|2022-05-11 00:00:40|80.59|79.49|80.53|79.43|80.6|79.5|80.47|79.37|27
1652227250000|2022-05-11 00:00:50|80.6|79.5|80.45|79.35|80.6|79.5|80.45|79.35|18
1652227260000|2022-05-11 00:01:00|80.46|79.36|80.53|79.43|80.53|79.43|80.44|79.34|21
1652227270000|2022-05-11 00:01:10|80.52|79.42|80.61|79.51|80.69|79.59|80.52|79.42|25
1652227280000|2022-05-11 00:01:20|80.6|79.5|80.61|79.51|80.62|79.52|80.57|79.47|21
1652227290000|2022-05-11 00:01:30|80.62|79.52|80.58|79.48|80.62|79.52|80.57|79.47|17
1652227300000|2022-05-11 00:01:40|80.6|79.5|80.72|79.62|80.72|79.62|80.59|79.49|21
1652227310000|2022-05-11 00:01:50|80.75|79.65|80.78|79.68|80.79|79.69|80.74|79.64|12
1652227320000|2022-05-11 00:02:00|80.77|79.67|80.7|79.6|80.77|79.67|80.69|79.59|15
1652227330000|2022-05-11 00:02:10|80.69|79.59|80.62|79.52|80.7|79.6|80.62|79.52|18
1652227340000|2022-05-11 00:02:20|80.61|79.51|80.58|79.48|80.62|79.52|80.55|79.45|18
1652227350000|2022-05-11 00:02:30|80.59|79.49|80.44|79.34|80.6|79.5|80.44|79.34|24
1652227360000|2022-05-11 00:02:40|80.42|79.32|80.36|79.26|80.43|79.33|80.36|79.26|20
1652227370000|2022-05-11 00:02:50|80.34|79.24|80.31|79.21|80.4|79.3|80.31|79.21|24
1652227380000|2022-05-11 00:03:00|80.3|79.2|80.29|79.19|80.31|79.21|80.26|79.16|16
1652227390000|2022-05-11 00:03:10|80.3|79.2|80.29|79.19|80.4|79.3|80.29|79.19|31
1652227400000|2022-05-11 00:03:20|80.27|79.17|80.24|79.14|80.31|79.21|80.24|79.14|25
1652227410000|2022-05-11 00:03:30|80.3|79.2|80.24|79.14|80.3|79.2|80.23|79.13|23
1652227420000|2022-05-11 00:03:40|80.28|79.18|80.27|79.17|80.3|79.2|80.24|79.14|19
1652227430000|2022-05-11 00:03:50|80.26|79.16|80.35|79.25|80.35|79.25|80.26|79.16|17
1652227440000|2022-05-11 00:04:00|80.36|79.26|80.41|79.31|80.42|79.32|80.35|79.25|17
1652227450000|2022-05-11 00:04:10|80.42|79.32|80.5|79.4|80.51|79.41|80.42|79.32|20
1652227460000|2022-05-11 00:04:20|80.48|79.38|80.55|79.45|80.59|79.49|80.48|79.38|17
1652227470000|2022-05-11 00:04:30|80.6|79.5|80.58|79.48|80.66|79.56|80.56|79.46|23
1652227480000|2022-05-11 00:04:40|80.57|79.47|80.5|79.4|80.6|79.5|80.5|79.4|18
1652227490000|2022-05-11 00:04:50|80.52|79.42|80.39|79.29|80.52|79.42|80.39|79.29|14
1652227500000|2022-05-11 00:05:00|80.38|79.28|80.28|79.18|80.4|79.3|80.27|79.17|21
1652227510000|2022-05-11 00:05:10|80.27|79.17|80.35|79.25|80.39|79.29|80.26|79.16|25
1652227520000|2022-05-11 00:05:20|80.39|79.29|80.34|79.24|80.39|79.29|80.27|79.17|21
1652227530000|2022-05-11 00:05:30|80.33|79.23|80.42|79.32|80.42|79.32|80.33|79.23|20
1652227540000|2022-05-11 00:05:40|80.41|79.31|80.41|79.31|80.44|79.34|80.4|79.3|18
1652227550000|2022-05-11 00:05:50|80.42|79.32|80.51|79.41|80.52|79.42|80.41|79.31|25
1652227560000|2022-05-11 00:06:00|80.5|79.4|80.67|79.57|80.67|79.57|80.5|79.4|22
1652227570000|2022-05-11 00:06:10|80.69|79.59|80.61|79.51|80.7|79.6|80.61|79.51|23
1652227580000|2022-05-11 00:06:20|80.6|79.5|80.52|79.42|80.61|79.51|80.51|79.41|19
1652227590000|2022-05-11 00:06:30|80.53|79.43|80.41|79.31|80.53|79.43|80.41|79.31|19
1652227600000|2022-05-11 00:06:40|80.42|79.32|80.41|79.31|80.43|79.33|80.4|79.3|17
1652227610000|2022-05-11 00:06:50|80.42|79.32|80.39|79.29|80.42|79.32|80.37|79.27|7
1652227620000|2022-05-11 00:07:00|80.4|79.3|80.39|79.29|80.4|79.3|80.38|79.28|8
1652227630000|2022-05-11 00:07:10|80.38|79.28|80.4|79.3|80.42|79.32|80.36|79.26|9
1652227640000|2022-05-11 00:07:20|80.39|79.29|80.29|79.19|80.39|79.29|80.26|79.16|21
1652227650000|2022-05-11 00:07:30|80.28|79.18|80.29|79.19|80.33|79.23|80.28|79.18|21
1652227660000|2022-05-11 00:07:40|80.27|79.17|80.3|79.2|80.32|79.22|80.27|79.17|18
1652227670000|2022-05-11 00:07:50|80.31|79.21|80.43|79.33|80.43|79.33|80.3|79.2|14
1652227680000|2022-05-11 00:08:00|80.44|79.34|80.51|79.41|80.52|79.42|80.44|79.34|18
1652227690000|2022-05-11 00:08:10|80.49|79.39|80.5|79.4|80.6|79.5|80.47|79.37|22
1652227700000|2022-05-11 00:08:20|80.51|79.41|80.56|79.46|80.6|79.5|80.51|79.41|13
1652227710000|2022-05-11 00:08:30|80.59|79.49|80.49|79.39|80.62|79.52|80.49|79.39|21
1652227720000|2022-05-11 00:08:40|80.52|79.42|80.42|79.32|80.52|79.42|80.42|79.32|17
1652227730000|2022-05-11 00:08:50|80.41|79.31|80.37|79.27|80.42|79.32|80.34|79.24|24
1652227740000|2022-05-11 00:09:00|80.39|79.29|80.47|79.37|80.47|79.37|80.36|79.26|19
1652227750000|2022-05-11 00:09:10|80.49|79.39|80.4|79.3|80.49|79.39|80.4|79.3|22
1652227760000|2022-05-11 00:09:20|80.42|79.32|80.32|79.22|80.42|79.32|80.32|79.22|11
1652227770000|2022-05-11 00:09:30|80.31|79.21|80.28|79.18|80.32|79.22|80.28|79.18|22
1652227780000|2022-05-11 00:09:40|80.3|79.2|80.29|79.19|80.3|79.2|80.22|79.12|20
1652227790000|2022-05-11 00:09:50|80.3|79.2|80.4|79.3|80.4|79.3|80.29|79.19|22
1652227800000|2022-05-11 00:10:00|80.39|79.29|80.39|79.29|80.41|79.31|80.35|79.25|16
1652227810000|2022-05-11 00:10:10|80.38|79.28|80.25|79.15|80.39|79.29|80.24|79.14|20
1652227820000|2022-05-11 00:10:20|80.22|79.12|80.26|79.16|80.26|79.16|80.22|79.12|14
1652227830000|2022-05-11 00:10:30|80.2|79.1|80.08|78.98|80.2|79.1|80.06|78.96|22
1652227840000|2022-05-11 00:10:40|80.09|78.99|80.12|79.02|80.14|79.04|80.08|78.98|11
1652227850000|2022-05-11 00:10:50|80.1|79|80.09|78.99|80.13|79.03|80.09|78.99|17
1652227860000|2022-05-11 00:11:00|80.07|78.97|80.08|78.98|80.13|79.03|80.07|78.97|13
1652227870000|2022-05-11 00:11:10|80.07|78.97|79.96|78.86|80.08|78.98|79.96|78.86|18
1652227880000|2022-05-11 00:11:20|79.99|78.89|79.93|78.83|79.99|78.89|79.88|78.78|22
1652227890000|2022-05-11 00:11:30|79.91|78.81|79.92|78.82|79.95|78.85|79.9|78.8|23
1652227900000|2022-05-11 00:11:40|79.91|78.81|79.83|78.73|79.91|78.81|79.8|78.7|16
1652227910000|2022-05-11 00:11:50|79.81|78.71|79.81|78.71|79.83|78.73|79.78|78.68|23
1652227920000|2022-05-11 00:12:00|79.8|78.7|79.86|78.76|79.89|78.79|79.79|78.69|15
1652227930000|2022-05-11 00:12:10|79.87|78.77|79.91|78.81|79.91|78.81|79.86|78.76|9
1652227940000|2022-05-11 00:12:20|79.92|78.82|79.81|78.71|79.92|78.82|79.8|78.7|16
1652227950000|2022-05-11 00:12:30|79.82|78.72|79.87|78.77|79.9|78.8|79.82|78.72|11
1652227960000|2022-05-11 00:12:40|79.86|78.76|79.88|78.78|79.93|78.83|79.84|78.74|20
1652227970000|2022-05-11 00:12:50|79.9|78.8|79.81|78.71|79.9|78.8|79.81|78.71|17
1652227980000|2022-05-11 00:13:00|79.78|78.68|79.93|78.83|79.93|78.83|79.78|78.68|20
1652227990000|2022-05-11 00:13:10|79.94|78.84|80|78.9|80.02|78.92|79.93|78.83|20
1652228000000|2022-05-11 00:13:20|80.01|78.91|79.97|78.87|80.06|78.96|79.95|78.85|24
1652228010000|2022-05-11 00:13:30|79.96|78.86|79.88|78.78|79.97|78.87|79.87|78.77|20
1652228020000|2022-05-11 00:13:40|79.91|78.81|79.98|78.88|80.01|78.91|79.9|78.8|15
1652228030000|2022-05-11 00:13:50|79.99|78.89|80.11|79.01|80.11|79.01|79.99|78.89|17
1652228040000|2022-05-11 00:14:00|80.12|79.02|80.11|79.01|80.13|79.03|80.08|78.98|18
1652228050000|2022-05-11 00:14:10|80.12|79.02|80.16|79.06|80.17|79.07|80.1|79|13
1652228060000|2022-05-11 00:14:20|80.15|79.05|80.26|79.16|80.26|79.16|80.15|79.05|16
1652228070000|2022-05-11 00:14:30|80.27|79.17|80.4|79.3|80.41|79.31|80.26|79.16|24
1652228080000|2022-05-11 00:14:40|80.42|79.32|80.48|79.38|80.5|79.4|80.41|79.31|27
1652228090000|2022-05-11 00:14:50|80.5|79.4|80.54|79.44|80.54|79.44|80.46|79.36|21
1652228100000|2022-05-11 00:15:00|80.5|79.4|80.44|79.34|80.59|79.49|80.44|79.34|25
1652228110000|2022-05-11 00:15:10|80.45|79.35|80.46|79.36|80.5|79.4|80.42|79.32|24
1652228120000|2022-05-11 00:15:20|80.45|79.35|80.53|79.43|80.53|79.43|80.45|79.35|23
1652228130000|2022-05-11 00:15:30|80.56|79.46|80.68|79.58|80.72|79.62|80.56|79.46|26
1652228140000|2022-05-11 00:15:40|80.7|79.6|80.67|79.57|80.78|79.68|80.67|79.57|22
1652228150000|2022-05-11 00:15:50|80.66|79.56|80.61|79.51|80.71|79.61|80.61|79.51|27
1652228160000|2022-05-11 00:16:00|80.63|79.53|80.73|79.63|80.73|79.63|80.63|79.53|22
1652228170000|2022-05-11 00:16:10|80.72|79.62|80.65|79.55|80.72|79.62|80.65|79.55|27
1652228180000|2022-05-11 00:16:20|80.69|79.59|80.66|79.56|80.7|79.6|80.66|79.56|12
1652228190000|2022-05-11 00:16:30|80.67|79.57|80.69|79.59|80.69|79.59|80.65|79.55|11
1652228200000|2022-05-11 00:16:40|80.71|79.61|80.7|79.6|80.8|79.7|80.69|79.59|22
1652228210000|2022-05-11 00:16:50|80.69|79.59|80.87|79.77|80.87|79.77|80.66|79.56|22
1652228220000|2022-05-11 00:17:00|80.88|79.78|80.93|79.83|80.97|79.87|80.83|79.73|25
1652228230000|2022-05-11 00:17:10|80.92|79.82|80.91|79.81|80.93|79.83|80.89|79.79|23
1652228240000|2022-05-11 00:17:20|80.9|79.8|80.84|79.74|80.92|79.82|80.8|79.7|22
1652228250000|2022-05-11 00:17:30|80.86|79.76|80.79|79.69|80.9|79.8|80.79|79.69|19
1652228260000|2022-05-11 00:17:40|80.81|79.71|80.8|79.7|80.81|79.71|80.72|79.62|23
1652228270000|2022-05-11 00:17:50|80.79|79.69|80.82|79.72|80.82|79.72|80.79|79.69|15
1652228280000|2022-05-11 00:18:00|80.83|79.73|80.9|79.8|80.98|79.88|80.82|79.72|29
1652228290000|2022-05-11 00:18:10|80.89|79.79|80.91|79.81|80.91|79.81|80.88|79.78|11
1652228300000|2022-05-11 00:18:20|80.95|79.85|81.05|79.95|81.05|79.95|80.93|79.83|21
1652228310000|2022-05-11 00:18:30|81.1|80|81.04|79.94|81.1|80|81|79.9|23
1652228320000|2022-05-11 00:18:40|81.03|79.93|80.92|79.82|81.03|79.93|80.92|79.82|19
1652228330000|2022-05-11 00:18:50|80.93|79.83|80.92|79.82|80.97|79.87|80.91|79.81|17
1652228340000|2022-05-11 00:19:00|80.93|79.83|80.94|79.84|80.96|79.86|80.92|79.82|18
1652228350000|2022-05-11 00:19:10|80.95|79.85|80.91|79.81|80.96|79.86|80.9|79.8|15
1652228360000|2022-05-11 00:19:20|80.92|79.82|80.92|79.82|80.93|79.83|80.91|79.81|8
1652228370000|2022-05-11 00:19:30|80.93|79.83|80.9|79.8|80.94|79.84|80.9|79.8|14
1652228380000|2022-05-11 00:19:40|80.91|79.81|80.92|79.82|80.92|79.82|80.91|79.81|2
1652228390000|2022-05-11 00:19:50|80.91|79.81|80.9|79.8|80.91|79.81|80.87|79.77|10
1652228400000|2022-05-11 00:20:00|80.94|79.84|80.91|79.81|80.97|79.87|80.91|79.81|16
1652228410000|2022-05-11 00:20:10|80.9|79.8|80.89|79.79|80.92|79.82|80.89|79.79|6
1652228420000|2022-05-11 00:20:20|80.92|79.82|81.03|79.93|81.03|79.93|80.91|79.81|16
1652228430000|2022-05-11 00:20:30|81.04|79.94|81.07|79.97|81.08|79.98|81.01|79.91|17
1652228440000|2022-05-11 00:20:40|81.1|80|81.07|79.97|81.12|80.02|81.06|79.96|18
1652228450000|2022-05-11 00:20:50|81.08|79.98|80.95|79.85|81.09|79.99|80.95|79.85|28
1652228460000|2022-05-11 00:21:00|80.96|79.86|81.02|79.92|81.03|79.93|80.95|79.85|26
1652228470000|2022-05-11 00:21:10|81.03|79.93|81.11|80.01|81.17|80.07|81.03|79.93|25
1652228480000|2022-05-11 00:21:20|81.12|80.02|81.2|80.1|81.22|80.12|81.11|80.01|21
1652228490000|2022-05-11 00:21:30|81.18|80.08|81.21|80.11|81.22|80.12|81.16|80.06|15
1652228500000|2022-05-11 00:21:40|81.22|80.12|81.23|80.13|81.24|80.14|81.19|80.09|13
1652228510000|2022-05-11 00:21:50|81.22|80.12|81.19|80.09|81.23|80.13|81.1|80|29
1652228520000|2022-05-11 00:22:00|81.2|80.1|81.26|80.16|81.32|80.22|81.19|80.09|29
1652228530000|2022-05-11 00:22:10|81.29|80.19|81.24|80.14|81.31|80.21|81.18|80.08|24
1652228540000|2022-05-11 00:22:20|81.23|80.13|81.29|80.19|81.3|80.2|81.23|80.13|19
1652228550000|2022-05-11 00:22:30|81.27|80.17|81.35|80.25|81.36|80.26|81.27|80.17|21
1652228560000|2022-05-11 00:22:40|81.34|80.24|81.49|80.39|81.54|80.44|81.34|80.24|27
1652228570000|2022-05-11 00:22:50|81.47|80.37|81.41|80.31|81.47|80.37|81.39|80.29|23
1652228580000|2022-05-11 00:23:00|81.4|80.3|81.31|80.21|81.41|80.31|81.3|80.2|17
1652228590000|2022-05-11 00:23:10|81.32|80.22|81.41|80.31|81.42|80.32|81.32|80.22|27
1652228600000|2022-05-11 00:23:20|81.4|80.3|81.36|80.26|81.47|80.37|81.36|80.26|31
1652228610000|2022-05-11 00:23:30|81.39|80.29|81.3|80.2|81.41|80.31|81.29|80.19|16
1652228620000|2022-05-11 00:23:40|81.31|80.21|81.38|80.28|81.48|80.38|81.3|80.2|25
1652228630000|2022-05-11 00:23:50|81.4|80.3|81.44|80.34|81.44|80.34|81.37|80.27|26
1652228640000|2022-05-11 00:24:00|81.45|80.35|81.42|80.32|81.45|80.35|81.39|80.29|18
1652228650000|2022-05-11 00:24:10|81.41|80.31|81.38|80.28|81.43|80.33|81.36|80.26|21
1652228660000|2022-05-11 00:24:20|81.37|80.27|81.29|80.19|81.37|80.27|81.29|80.19|19
1652228670000|2022-05-11 00:24:30|81.3|80.2|81.39|80.29|81.4|80.3|81.3|80.2|20
1652228680000|2022-05-11 00:24:40|81.4|80.3|81.38|80.28|81.43|80.33|81.38|80.28|19
1652228690000|2022-05-11 00:24:50|81.4|80.3|81.38|80.28|81.4|80.3|81.33|80.23|18
1652228700000|2022-05-11 00:25:00|81.4|80.3|81.42|80.32|81.45|80.35|81.4|80.3|21
1652228710000|2022-05-11 00:25:10|81.43|80.33|81.38|80.28|81.5|80.4|81.38|80.28|18
1652228720000|2022-05-11 00:25:20|81.4|80.3|81.41|80.31|81.42|80.32|81.37|80.27|26
1652228730000|2022-05-11 00:25:30|81.39|80.29|81.38|80.28|81.44|80.34|81.36|80.26|19
1652228740000|2022-05-11 00:25:40|81.41|80.31|81.5|80.4|81.5|80.4|81.4|80.3|13
1652228750000|2022-05-11 00:25:50|81.49|80.39|81.41|80.31|81.49|80.39|81.41|80.31|16
1652228760000|2022-05-11 00:26:00|81.42|80.32|81.38|80.28|81.42|80.32|81.38|80.28|13
1652228770000|2022-05-11 00:26:10|81.39|80.29|81.4|80.3|81.4|80.3|81.37|80.27|12
1652228780000|2022-05-11 00:26:20|81.39|80.29|81.31|80.21|81.4|80.3|81.31|80.21|20
1652228790000|2022-05-11 00:26:30|81.32|80.22|81.31|80.21|81.33|80.23|81.3|80.2|15
1652228800000|2022-05-11 00:26:40|81.32|80.22|81.37|80.27|81.38|80.28|81.31|80.21|9
1652228810000|2022-05-11 00:26:50|81.35|80.25|81.33|80.23|81.36|80.26|81.32|80.22|12
1652228820000|2022-05-11 00:27:00|81.34|80.24|81.4|80.3|81.4|80.3|81.31|80.21|14
1652228830000|2022-05-11 00:27:10|81.41|80.31|81.49|80.39|81.49|80.39|81.41|80.31|19
1652228840000|2022-05-11 00:27:20|81.5|80.4|81.46|80.36|81.53|80.43|81.46|80.36|17
1652228850000|2022-05-11 00:27:30|81.48|80.38|81.51|80.41|81.53|80.43|81.48|80.38|10
1652228860000|2022-05-11 00:27:40|81.52|80.42|81.53|80.43|81.6|80.5|81.52|80.42|18
1652228870000|2022-05-11 00:27:50|81.54|80.44|81.52|80.42|81.6|80.5|81.51|80.41|29
1652228880000|2022-05-11 00:28:00|81.53|80.43|81.43|80.33|81.53|80.43|81.43|80.33|14
1652228890000|2022-05-11 00:28:10|81.44|80.34|81.25|80.15|81.44|80.34|81.25|80.15|25
1652228900000|2022-05-11 00:28:20|81.23|80.13|81.32|80.22|81.35|80.25|81.23|80.13|23
1652228910000|2022-05-11 00:28:30|81.34|80.24|81.32|80.22|81.35|80.25|81.28|80.18|16
1652228920000|2022-05-11 00:28:40|81.3|80.2|81.28|80.18|81.32|80.22|81.27|80.17|24
1652228930000|2022-05-11 00:28:50|81.3|80.2|81.23|80.13|81.3|80.2|81.21|80.11|15
1652228940000|2022-05-11 00:29:00|81.25|80.15|81.23|80.13|81.3|80.2|81.23|80.13|12
1652228950000|2022-05-11 00:29:10|81.24|80.14|81.35|80.25|81.35|80.25|81.24|80.14|15
1652228960000|2022-05-11 00:29:20|81.36|80.26|81.32|80.22|81.36|80.26|81.32|80.22|7
1652228970000|2022-05-11 00:29:30|81.31|80.21|81.3|80.2|81.31|80.21|81.25|80.15|21
1652228980000|2022-05-11 00:29:40|81.29|80.19|81.3|80.2|81.31|80.21|81.25|80.15|13
1652228990000|2022-05-11 00:29:50|81.31|80.21|81.4|80.3|81.43|80.33|81.31|80.21|31
1652229000000|2022-05-11 00:30:00|81.39|80.29|81.47|80.37|81.49|80.39|81.35|80.25|19
1652229010000|2022-05-11 00:30:10|81.46|80.36|81.29|80.19|81.46|80.36|81.28|80.18|24
1652229020000|2022-05-11 00:30:20|81.27|80.17|81.25|80.15|81.31|80.21|81.23|80.13|22
1652229030000|2022-05-11 00:30:30|81.24|80.14|81.23|80.13|81.26|80.16|81.21|80.11|19
1652229040000|2022-05-11 00:30:40|81.24|80.14|81.2|80.1|81.24|80.14|81.19|80.09|19
1652229050000|2022-05-11 00:30:50|81.22|80.12|81.23|80.13|81.25|80.15|81.19|80.09|8
1652229060000|2022-05-11 00:31:00|81.24|80.14|81.2|80.1|81.27|80.17|81.19|80.09|13
1652229070000|2022-05-11 00:31:10|81.19|80.09|81.22|80.12|81.25|80.15|81.19|80.09|10
1652229080000|2022-05-11 00:31:20|81.2|80.1|81.22|80.12|81.23|80.13|81.15|80.05|16
1652229090000|2022-05-11 00:31:30|81.21|80.11|81.21|80.11|81.22|80.12|81.18|80.08|12
1652229100000|2022-05-11 00:31:40|81.2|80.1|81.25|80.15|81.25|80.15|81.19|80.09|10
1652229110000|2022-05-11 00:31:50|81.26|80.16|81.33|80.23|81.35|80.25|81.23|80.13|16
1652229120000|2022-05-11 00:32:00|81.32|80.22|81.41|80.31|81.42|80.32|81.32|80.22|21
1652229130000|2022-05-11 00:32:10|81.4|80.3|81.37|80.27|81.42|80.32|81.36|80.26|21
1652229140000|2022-05-11 00:32:20|81.35|80.25|81.33|80.23|81.37|80.27|81.32|80.22|17
1652229150000|2022-05-11 00:32:30|81.34|80.24|81.23|80.13|81.34|80.24|81.22|80.12|21
1652229160000|2022-05-11 00:32:40|81.22|80.12|81.19|80.09|81.23|80.13|81.19|80.09|16
1652229170000|2022-05-11 00:32:50|81.21|80.11|81.21|80.11|81.24|80.14|81.18|80.08|21
1652229180000|2022-05-11 00:33:00|81.2|80.1|81.12|80.02|81.2|80.1|81.11|80.01|11
1652229190000|2022-05-11 00:33:10|81.1|80|81.07|79.97|81.13|80.03|81.04|79.94|23
1652229200000|2022-05-11 00:33:20|81.09|79.99|81.03|79.93|81.12|80.02|81.03|79.93|17
1652229210000|2022-05-11 00:33:30|81.02|79.92|81.04|79.94|81.1|80|81.02|79.92|27
1652229220000|2022-05-11 00:33:40|81.05|79.95|81.09|79.99|81.11|80.01|81.05|79.95|18
1652229230000|2022-05-11 00:33:50|81.1|80|81.14|80.04|81.18|80.08|81.1|80|17
1652229240000|2022-05-11 00:34:00|81.11|80.01|81.12|80.02|81.19|80.09|81.11|80.01|13
1652229250000|2022-05-11 00:34:10|81.14|80.04|81.13|80.03|81.15|80.05|81.13|80.03|8
1652229260000|2022-05-11 00:34:20|81.14|80.04|81.19|80.09|81.19|80.09|81.13|80.03|19
1652229270000|2022-05-11 00:34:30|81.18|80.08|81.22|80.12|81.22|80.12|81.15|80.05|20
1652229280000|2022-05-11 00:34:40|81.23|80.13|81.33|80.23|81.33|80.23|81.22|80.12|17
1652229290000|2022-05-11 00:34:50|81.32|80.22|81.23|80.13|81.32|80.22|81.23|80.13|14
1652229300000|2022-05-11 00:35:00|81.22|80.12|81.25|80.15|81.3|80.2|81.2|80.1|23
1652229310000|2022-05-11 00:35:10|81.29|80.19|81.24|80.14|81.29|80.19|81.22|80.12|16
1652229320000|2022-05-11 00:35:20|81.23|80.13|81.21|80.11|81.23|80.13|81.21|80.11|11
1652229330000|2022-05-11 00:35:30|81.2|80.1|81.15|80.05|81.2|80.1|81.15|80.05|16
1652229340000|2022-05-11 00:35:40|81.16|80.06|81.27|80.17|81.29|80.19|81.16|80.06|13
1652229350000|2022-05-11 00:35:50|81.26|80.16|81.25|80.15|81.27|80.17|81.21|80.11|10
1652229360000|2022-05-11 00:36:00|81.26|80.16|81.38|80.28|81.38|80.28|81.25|80.15|13
1652229370000|2022-05-11 00:36:10|81.37|80.27|81.39|80.29|81.39|80.29|81.32|80.22|14
1652229380000|2022-05-11 00:36:20|81.4|80.3|81.4|80.3|81.48|80.38|81.39|80.29|23
1652229390000|2022-05-11 00:36:30|81.38|80.28|81.33|80.23|81.39|80.29|81.32|80.22|20
1652229400000|2022-05-11 00:36:40|81.32|80.22|81.35|80.25|81.35|80.25|81.29|80.19|15
1652229410000|2022-05-11 00:36:50|81.34|80.24|81.32|80.22|81.39|80.29|81.32|80.22|16
1652229420000|2022-05-11 00:37:00|81.3|80.2|81.27|80.17|81.31|80.21|81.23|80.13|15
1652229430000|2022-05-11 00:37:10|81.29|80.19|81.3|80.2|81.31|80.21|81.28|80.18|12
1652229440000|2022-05-11 00:37:20|81.31|80.21|81.26|80.16|81.31|80.21|81.26|80.16|10
1652229450000|2022-05-11 00:37:30|81.25|80.15|81.13|80.03|81.26|80.16|81.11|80.01|25
1652229460000|2022-05-11 00:37:40|81.12|80.02|81.08|79.98|81.12|80.02|81.02|79.92|20
1652229470000|2022-05-11 00:37:50|81.1|80|81.1|80|81.1|80|81.07|79.97|16
1652229480000|2022-05-11 00:38:00|81.11|80.01|81.09|79.99|81.12|80.02|81.09|79.99|8
1652229490000|2022-05-11 00:38:10|81.1|80|81.28|80.18|81.3|80.2|81.1|80|26
1652229500000|2022-05-11 00:38:20|81.27|80.17|81.3|80.2|81.31|80.21|81.27|80.17|18
1652229510000|2022-05-11 00:38:30|81.31|80.21|81.29|80.19|81.31|80.21|81.28|80.18|13
1652229520000|2022-05-11 00:38:40|81.26|80.16|81.3|80.2|81.3|80.2|81.22|80.12|12
1652229530000|2022-05-11 00:38:50|81.27|80.17|81.18|80.08|81.29|80.19|81.18|80.08|12
1652229540000|2022-05-11 00:39:00|81.17|80.07|81.14|80.04|81.17|80.07|81.08|79.98|23
1652229550000|2022-05-11 00:39:10|81.15|80.05|81.13|80.03|81.21|80.11|81.12|80.02|21
1652229560000|2022-05-11 00:39:20|81.12|80.02|81.04|79.94|81.14|80.04|81.04|79.94|17
1652229570000|2022-05-11 00:39:30|81.05|79.95|80.99|79.89|81.07|79.97|80.98|79.88|19
1652229580000|2022-05-11 00:39:40|81|79.9|81.02|79.92|81.02|79.92|80.97|79.87|17
1652229590000|2022-05-11 00:39:50|81|79.9|81.03|79.93|81.06|79.96|80.99|79.89|15
1652229600000|2022-05-11 00:40:00|81.01|79.91|80.96|79.86|81.03|79.93|80.96|79.86|14
1652229610000|2022-05-11 00:40:10|80.97|79.87|80.93|79.83|80.97|79.87|80.9|79.8|22
1652229620000|2022-05-11 00:40:20|80.92|79.82|80.88|79.78|80.93|79.83|80.88|79.78|18
1652229630000|2022-05-11 00:40:30|80.86|79.76|80.84|79.74|80.9|79.8|80.83|79.73|13
1652229640000|2022-05-11 00:40:40|80.83|79.73|80.84|79.74|80.85|79.75|80.82|79.72|6
1652229650000|2022-05-11 00:40:50|80.86|79.76|80.93|79.83|80.96|79.86|80.86|79.76|20
1652229660000|2022-05-11 00:41:00|80.95|79.85|80.99|79.89|80.99|79.89|80.94|79.84|17
1652229670000|2022-05-11 00:41:10|80.98|79.88|81.03|79.93|81.03|79.93|80.98|79.88|10
1652229680000|2022-05-11 00:41:20|81.01|79.91|81.02|79.92|81.02|79.92|80.98|79.88|13
1652229690000|2022-05-11 00:41:30|81.01|79.91|81.04|79.94|81.04|79.94|81|79.9|8
1652229700000|2022-05-11 00:41:40|81.03|79.93|81.02|79.92|81.04|79.94|81.02|79.92|11
1652229710000|2022-05-11 00:41:50|81.04|79.94|81.07|79.97|81.07|79.97|81.01|79.91|12
1652229720000|2022-05-11 00:42:00|81.06|79.96|80.95|79.85|81.06|79.96|80.95|79.85|15
1652229730000|2022-05-11 00:42:10|80.94|79.84|81.07|79.97|81.07|79.97|80.94|79.84|16
1652229740000|2022-05-11 00:42:20|81.09|79.99|81.12|80.02|81.13|80.03|81.04|79.94|19
1652229750000|2022-05-11 00:42:30|81.08|79.98|81.04|79.94|81.1|80|81.02|79.92|16
1652229760000|2022-05-11 00:42:40|81.02|79.92|81.09|79.99|81.09|79.99|81.01|79.91|13
1652229770000|2022-05-11 00:42:50|81.08|79.98|81.03|79.93|81.08|79.98|81.02|79.92|8
1652229780000|2022-05-11 00:43:00|81.05|79.95|81.02|79.92|81.06|79.96|81|79.9|13
1652229790000|2022-05-11 00:43:10|81.01|79.91|81.04|79.94|81.04|79.94|81|79.9|8
1652229800000|2022-05-11 00:43:20|81.05|79.95|81.09|79.99|81.1|80|81.05|79.95|13
1652229810000|2022-05-11 00:43:30|81.1|80|81.1|80|81.12|80.02|81.1|80|8
1652229820000|2022-05-11 00:43:40|81.11|80.01|81.16|80.06|81.17|80.07|81.1|80|16
1652229830000|2022-05-11 00:43:50|81.17|80.07|81.22|80.12|81.22|80.12|81.17|80.07|7
1652229840000|2022-05-11 00:44:00|81.21|80.11|81.26|80.16|81.26|80.16|81.19|80.09|9
1652229850000|2022-05-11 00:44:10|81.3|80.2|81.29|80.19|81.3|80.2|81.22|80.12|13
1652229860000|2022-05-11 00:44:20|81.3|80.2|81.24|80.14|81.3|80.2|81.21|80.11|12
1652229870000|2022-05-11 00:44:30|81.23|80.13|81.15|80.05|81.23|80.13|81.14|80.04|12
1652229880000|2022-05-11 00:44:40|81.14|80.04|81.11|80.01|81.15|80.05|81.11|80.01|10
1652229890000|2022-05-11 00:44:50|81.12|80.02|81.14|80.04|81.14|80.04|81.1|80|7
1652229900000|2022-05-11 00:45:00|81.17|80.07|81.2|80.1|81.22|80.12|81.17|80.07|15
1652229910000|2022-05-11 00:45:10|81.17|80.07|81.08|79.98|81.21|80.11|81.08|79.98|21
1652229920000|2022-05-11 00:45:20|81.07|79.97|81.07|79.97|81.1|80|81.05|79.95|22
1652229930000|2022-05-11 00:45:30|81.09|79.99|81.02|79.92|81.1|80|81.01|79.91|17
1652229940000|2022-05-11 00:45:40|81.03|79.93|81|79.9|81.05|79.95|81|79.9|11
1652229950000|2022-05-11 00:45:50|80.99|79.89|81|79.9|81.01|79.91|80.99|79.89|8
1652229960000|2022-05-11 00:46:00|80.99|79.89|80.98|79.88|81|79.9|80.97|79.87|10
1652229970000|2022-05-11 00:46:10|80.97|79.87|81|79.9|81.01|79.91|80.97|79.87|6
1652229980000|2022-05-11 00:46:20|80.99|79.89|81.02|79.92|81.03|79.93|80.98|79.88|10
1652229990000|2022-05-11 00:46:30|81.03|79.93|81|79.9|81.03|79.93|81|79.9|6
1652230000000|2022-05-11 00:46:40|80.99|79.89|81|79.9|81|79.9|80.99|79.89|4
1652230010000|2022-05-11 00:46:50|80.99|79.89|80.92|79.82|80.99|79.89|80.92|79.82|9
1652230020000|2022-05-11 00:47:00|80.91|79.81|80.82|79.72|80.92|79.82|80.81|79.71|18
1652230030000|2022-05-11 00:47:10|80.83|79.73|80.78|79.68|80.83|79.73|80.74|79.64|26
1652230040000|2022-05-11 00:47:20|80.79|79.69|80.9|79.8|80.9|79.8|80.78|79.68|17
1652230050000|2022-05-11 00:47:30|80.86|79.76|80.82|79.72|80.9|79.8|80.82|79.72|14
1652230060000|2022-05-11 00:47:40|80.83|79.73|80.78|79.68|80.83|79.73|80.78|79.68|7
1652230070000|2022-05-11 00:47:50|80.79|79.69|80.83|79.73|80.83|79.73|80.79|79.69|7
1652230080000|2022-05-11 00:48:00|80.82|79.72|80.84|79.74|80.84|79.74|80.79|79.69|16
1652230090000|2022-05-11 00:48:10|80.85|79.75|80.86|79.76|80.87|79.77|80.84|79.74|6
1652230100000|2022-05-11 00:48:20|80.88|79.78|80.91|79.81|80.94|79.84|80.88|79.78|11
1652230110000|2022-05-11 00:48:30|80.89|79.79|80.88|79.78|80.91|79.81|80.83|79.73|18
1652230120000|2022-05-11 00:48:40|80.87|79.77|80.85|79.75|80.9|79.8|80.83|79.73|13
1652230130000|2022-05-11 00:48:50|80.86|79.76|80.8|79.7|80.86|79.76|80.79|79.69|8
1652230140000|2022-05-11 00:49:00|80.82|79.72|80.79|79.69|80.82|79.72|80.78|79.68|11
1652230150000|2022-05-11 00:49:10|80.8|79.7|80.73|79.63|80.8|79.7|80.72|79.62|18
1652230160000|2022-05-11 00:49:20|80.74|79.64|80.8|79.7|80.8|79.7|80.72|79.62|15
1652230170000|2022-05-11 00:49:30|80.81|79.71|80.76|79.66|80.81|79.71|80.76|79.66|12
1652230180000|2022-05-11 00:49:40|80.79|79.69|80.81|79.71|80.81|79.71|80.76|79.66|9
1652230190000|2022-05-11 00:49:50|80.8|79.7|80.82|79.72|80.84|79.74|80.8|79.7|5
1652230200000|2022-05-11 00:50:00|80.83|79.73|80.73|79.63|80.84|79.74|80.73|79.63|13
1652230210000|2022-05-11 00:50:10|80.74|79.64|80.72|79.62|80.74|79.64|80.7|79.6|6
1652230220000|2022-05-11 00:50:20|80.7|79.6|80.82|79.72|80.82|79.72|80.68|79.58|16
1652230230000|2022-05-11 00:50:30|80.79|79.69|80.75|79.65|80.81|79.71|80.73|79.63|18
1652230240000|2022-05-11 00:50:40|80.74|79.64|80.7|79.6|80.74|79.64|80.7|79.6|8
1652230250000|2022-05-11 00:50:50|80.69|79.59|80.7|79.6|80.7|79.6|80.64|79.54|14
1652230260000|2022-05-11 00:51:00|80.67|79.57|80.65|79.55|80.7|79.6|80.64|79.54|10
1652230270000|2022-05-11 00:51:10|80.66|79.56|80.67|79.57|80.69|79.59|80.66|79.56|6
1652230280000|2022-05-11 00:51:20|80.66|79.56|80.64|79.54|80.67|79.57|80.64|79.54|10
1652230290000|2022-05-11 00:51:30|80.65|79.55|80.7|79.6|80.7|79.6|80.65|79.55|8
1652230300000|2022-05-11 00:51:40|80.68|79.58|80.67|79.57|80.7|79.6|80.65|79.55|14
1652230310000|2022-05-11 00:51:50|80.65|79.55|80.67|79.57|80.67|79.57|80.62|79.52|10
1652230320000|2022-05-11 00:52:00|80.66|79.56|80.68|79.58|80.68|79.58|80.62|79.52|17
1652230330000|2022-05-11 00:52:10|80.69|79.59|80.68|79.58|80.7|79.6|80.66|79.56|9
1652230340000|2022-05-11 00:52:20|80.69|79.59|80.66|79.56|80.69|79.59|80.64|79.54|7
1652230350000|2022-05-11 00:52:30|80.67|79.57|80.67|79.57|80.68|79.58|80.66|79.56|5
1652230360000|2022-05-11 00:52:40|80.68|79.58|80.76|79.66|80.8|79.7|80.67|79.57|23
1652230370000|2022-05-11 00:52:50|80.8|79.7|80.88|79.78|80.88|79.78|80.76|79.66|16
1652230380000|2022-05-11 00:53:00|80.9|79.8|80.92|79.82|80.92|79.82|80.88|79.78|21
1652230390000|2022-05-11 00:53:10|80.91|79.81|80.89|79.79|80.94|79.84|80.89|79.79|12
1652230400000|2022-05-11 00:53:20|80.91|79.81|80.83|79.73|80.91|79.81|80.79|79.69|25
1652230410000|2022-05-11 00:53:30|80.84|79.74|80.91|79.81|80.93|79.83|80.84|79.74|19
1652230420000|2022-05-11 00:53:40|80.92|79.82|81.07|79.97|81.09|79.99|80.92|79.82|14
1652230430000|2022-05-11 00:53:50|81.09|79.99|81.09|79.99|81.11|80.01|81.05|79.95|24
1652230440000|2022-05-11 00:54:00|81.07|79.97|81.1|80|81.1|80|81.05|79.95|17
1652230450000|2022-05-11 00:54:10|81.09|79.99|81.05|79.95|81.1|80|81.02|79.92|18
1652230460000|2022-05-11 00:54:20|81.06|79.96|80.98|79.88|81.06|79.96|80.97|79.87|17
1652230470000|2022-05-11 00:54:30|80.97|79.87|80.96|79.86|81|79.9|80.95|79.85|16
1652230480000|2022-05-11 00:54:40|80.97|79.87|80.93|79.83|80.99|79.89|80.93|79.83|10
1652230490000|2022-05-11 00:54:50|80.94|79.84|80.99|79.89|81|79.9|80.94|79.84|14
1652230500000|2022-05-11 00:55:00|80.98|79.88|80.91|79.81|80.99|79.89|80.91|79.81|12
1652230510000|2022-05-11 00:55:10|80.9|79.8|80.94|79.84|80.94|79.84|80.9|79.8|6
1652230520000|2022-05-11 00:55:20|80.93|79.83|81.02|79.92|81.05|79.95|80.93|79.83|19
1652230530000|2022-05-11 00:55:30|81.03|79.93|81.02|79.92|81.03|79.93|81|79.9|8
1652230540000|2022-05-11 00:55:40|81.01|79.91|81.03|79.93|81.04|79.94|81.01|79.91|17
1652230550000|2022-05-11 00:55:50|81.04|79.94|81.12|80.02|81.12|80.02|81.03|79.93|11
1652230560000|2022-05-11 00:56:00|81.11|80.01|81.16|80.06|81.17|80.07|81.11|80.01|13
1652230570000|2022-05-11 00:56:10|81.18|80.08|81.22|80.12|81.23|80.13|81.16|80.06|24
1652230580000|2022-05-11 00:56:20|81.23|80.13|81.21|80.11|81.24|80.14|81.21|80.11|13
1652230590000|2022-05-11 00:56:30|81.22|80.12|81.22|80.12|81.24|80.14|81.21|80.11|11
1652230600000|2022-05-11 00:56:40|81.23|80.13|81.17|80.07|81.23|80.13|81.17|80.07|9
1652230610000|2022-05-11 00:56:50|81.13|80.03|81.14|80.04|81.16|80.06|81.12|80.02|20
1652230620000|2022-05-11 00:57:00|81.13|80.03|81.03|79.93|81.13|80.03|81.03|79.93|18
1652230630000|2022-05-11 00:57:10|81.02|79.92|80.99|79.89|81.04|79.94|80.99|79.89|15
1652230640000|2022-05-11 00:57:20|81|79.9|80.9|79.8|81|79.9|80.85|79.75|26
1652230650000|2022-05-11 00:57:30|80.93|79.83|80.91|79.81|80.96|79.86|80.85|79.75|17
1652230660000|2022-05-11 00:57:40|80.9|79.8|80.8|79.7|80.91|79.81|80.8|79.7|19
1652230670000|2022-05-11 00:57:50|80.81|79.71|80.75|79.65|80.83|79.73|80.72|79.62|20
1652230680000|2022-05-11 00:58:00|80.72|79.62|80.73|79.63|80.78|79.68|80.7|79.6|21
1652230690000|2022-05-11 00:58:10|80.72|79.62|80.64|79.54|80.74|79.64|80.62|79.52|22
1652230700000|2022-05-11 00:58:20|80.65|79.55|80.6|79.5|80.68|79.58|80.6|79.5|16
1652230710000|2022-05-11 00:58:30|80.61|79.51|80.61|79.51|80.64|79.54|80.55|79.45|16
1652230720000|2022-05-11 00:58:40|80.6|79.5|80.61|79.51|80.63|79.53|80.6|79.5|14
1652230730000|2022-05-11 00:58:50|80.6|79.5|80.68|79.58|80.69|79.59|80.57|79.47|21
1652230740000|2022-05-11 00:59:00|80.69|79.59|80.68|79.58|80.7|79.6|80.61|79.51|24
1652230750000|2022-05-11 00:59:10|80.71|79.61|80.81|79.71|80.81|79.71|80.7|79.6|13
1652230760000|2022-05-11 00:59:20|80.82|79.72|80.9|79.8|80.9|79.8|80.8|79.7|9
1652230770000|2022-05-11 00:59:30|80.89|79.79|80.8|79.7|80.89|79.79|80.78|79.68|20
1652230780000|2022-05-11 00:59:40|80.81|79.71|80.77|79.67|80.81|79.71|80.76|79.66|20
1652230790000|2022-05-11 00:59:50|80.76|79.66|80.73|79.63|80.8|79.7|80.71|79.61|12
1652230800000|2022-05-11 01:00:00|80.75|79.65|80.65|79.55|80.77|79.67|80.63|79.53|19
1652230810000|2022-05-11 01:00:10|80.64|79.54|80.57|79.47|80.64|79.54|80.56|79.46|24
1652230820000|2022-05-11 01:00:20|80.56|79.46|80.48|79.38|80.56|79.46|80.46|79.36|14
1652230830000|2022-05-11 01:00:30|80.47|79.37|80.51|79.41|80.51|79.41|80.41|79.31|19
1652230840000|2022-05-11 01:00:40|80.52|79.42|80.44|79.34|80.53|79.43|80.38|79.28|20
1652230850000|2022-05-11 01:00:50|80.45|79.35|80.52|79.42|80.53|79.43|80.45|79.35|19
1652230860000|2022-05-11 01:01:00|80.53|79.43|80.53|79.43|80.54|79.44|80.49|79.39|15
1652230870000|2022-05-11 01:01:10|80.52|79.42|80.57|79.47|80.57|79.47|80.51|79.41|14
1652230880000|2022-05-11 01:01:20|80.56|79.46|80.55|79.45|80.56|79.46|80.51|79.41|14
1652230890000|2022-05-11 01:01:30|80.54|79.44|80.58|79.48|80.6|79.5|80.54|79.44|11
1652230900000|2022-05-11 01:01:40|80.59|79.49|80.57|79.47|80.61|79.51|80.53|79.43|27
1652230910000|2022-05-11 01:01:50|80.61|79.51|80.63|79.53|80.66|79.56|80.57|79.47|19
1652230920000|2022-05-11 01:02:00|80.64|79.54|80.61|79.51|80.66|79.56|80.61|79.51|14
1652230930000|2022-05-11 01:02:10|80.6|79.5|80.62|79.52|80.62|79.52|80.6|79.5|3
1652230940000|2022-05-11 01:02:20|80.63|79.53|80.7|79.6|80.7|79.6|80.61|79.51|15
1652230950000|2022-05-11 01:02:30|80.71|79.61|80.78|79.68|80.81|79.71|80.71|79.61|20
1652230960000|2022-05-11 01:02:40|80.8|79.7|80.81|79.71|80.82|79.72|80.79|79.69|21
1652230970000|2022-05-11 01:02:50|80.8|79.7|80.76|79.66|80.82|79.72|80.74|79.64|17
1652230980000|2022-05-11 01:03:00|80.73|79.63|80.6|79.5|80.73|79.63|80.6|79.5|19
1652230990000|2022-05-11 01:03:10|80.61|79.51|80.52|79.42|80.61|79.51|80.51|79.41|23
1652231000000|2022-05-11 01:03:20|80.51|79.41|80.49|79.39|80.53|79.43|80.44|79.34|27
1652231010000|2022-05-11 01:03:30|80.47|79.37|80.52|79.42|80.53|79.43|80.47|79.37|21
1652231020000|2022-05-11 01:03:40|80.53|79.43|80.66|79.56|80.66|79.56|80.53|79.43|20
1652231030000|2022-05-11 01:03:50|80.67|79.57|80.73|79.63|80.81|79.71|80.67|79.57|27
1652231040000|2022-05-11 01:04:00|80.76|79.66|80.71|79.61|80.8|79.7|80.7|79.6|18
1652231050000|2022-05-11 01:04:10|80.69|79.59|80.81|79.71|80.82|79.72|80.69|79.59|23
1652231060000|2022-05-11 01:04:20|80.83|79.73|80.81|79.71|80.89|79.79|80.8|79.7|20
1652231070000|2022-05-11 01:04:30|80.82|79.72|80.78|79.68|80.82|79.72|80.75|79.65|23
1652231080000|2022-05-11 01:04:40|80.77|79.67|80.64|79.54|80.77|79.67|80.64|79.54|22
1652231090000|2022-05-11 01:04:50|80.63|79.53|80.69|79.59|80.71|79.61|80.61|79.51|18
1652231100000|2022-05-11 01:05:00|80.68|79.58|80.63|79.53|80.71|79.61|80.62|79.52|29
1652231110000|2022-05-11 01:05:10|80.62|79.52|80.69|79.59|80.69|79.59|80.56|79.46|19
1652231120000|2022-05-11 01:05:20|80.71|79.61|80.77|79.67|80.79|79.69|80.71|79.61|21
1652231130000|2022-05-11 01:05:30|80.76|79.66|80.79|79.69|80.87|79.77|80.76|79.66|18
1652231140000|2022-05-11 01:05:40|80.81|79.71|80.81|79.71|80.82|79.72|80.78|79.68|16
1652231150000|2022-05-11 01:05:50|80.82|79.72|80.8|79.7|80.82|79.72|80.79|79.69|9
1652231160000|2022-05-11 01:06:00|80.81|79.71|80.85|79.75|80.87|79.77|80.81|79.71|16
1652231170000|2022-05-11 01:06:10|80.84|79.74|80.78|79.68|80.84|79.74|80.78|79.68|15
1652231180000|2022-05-11 01:06:20|80.8|79.7|80.79|79.69|80.82|79.72|80.78|79.68|12
1652231190000|2022-05-11 01:06:30|80.8|79.7|80.86|79.76|80.87|79.77|80.8|79.7|10
1652231200000|2022-05-11 01:06:40|80.87|79.77|80.81|79.71|80.87|79.77|80.79|79.69|16
1652231210000|2022-05-11 01:06:50|80.82|79.72|80.7|79.6|80.82|79.72|80.68|79.58|17
1652231220000|2022-05-11 01:07:00|80.66|79.56|80.5|79.4|80.7|79.6|80.5|79.4|24
1652231230000|2022-05-11 01:07:10|80.51|79.41|80.59|79.49|80.69|79.59|80.51|79.41|29
1652231240000|2022-05-11 01:07:20|80.6|79.5|80.64|79.54|80.67|79.57|80.57|79.47|23
1652231250000|2022-05-11 01:07:30|80.63|79.53|80.63|79.53|80.65|79.55|80.6|79.5|18
1652231260000|2022-05-11 01:07:40|80.64|79.54|80.65|79.55|80.66|79.56|80.6|79.5|11
1652231270000|2022-05-11 01:07:50|80.64|79.54|80.51|79.41|80.64|79.54|80.51|79.41|21
1652231280000|2022-05-11 01:08:00|80.52|79.42|80.42|79.32|80.52|79.42|80.42|79.32|24
1652231290000|2022-05-11 01:08:10|80.43|79.33|80.45|79.35|80.49|79.39|80.39|79.29|19
1652231300000|2022-05-11 01:08:20|80.46|79.36|80.45|79.35|80.49|79.39|80.4|79.3|20
1652231310000|2022-05-11 01:08:30|80.43|79.33|80.38|79.28|80.5|79.4|80.38|79.28|18
1652231320000|2022-05-11 01:08:40|80.37|79.27|80.4|79.3|80.42|79.32|80.37|79.27|18
1652231330000|2022-05-11 01:08:50|80.39|79.29|80.34|79.24|80.4|79.3|80.33|79.23|18
1652231340000|2022-05-11 01:09:00|80.33|79.23|80.26|79.16|80.35|79.25|80.26|79.16|21
1652231350000|2022-05-11 01:09:10|80.25|79.15|80.29|79.19|80.29|79.19|80.22|79.12|17
1652231360000|2022-05-11 01:09:20|80.3|79.2|80.26|79.16|80.3|79.2|80.26|79.16|12
1652231370000|2022-05-11 01:09:30|80.25|79.15|80.31|79.21|80.31|79.21|80.25|79.15|8
1652231380000|2022-05-11 01:09:40|80.3|79.2|80.4|79.3|80.4|79.3|80.27|79.17|14
1652231390000|2022-05-11 01:09:50|80.36|79.26|80.26|79.16|80.36|79.26|80.26|79.16|20
1652231400000|2022-05-11 01:10:00|80.29|79.19|80.4|79.3|80.41|79.31|80.26|79.16|24
1652231410000|2022-05-11 01:10:10|80.35|79.25|80.36|79.26|80.41|79.31|80.32|79.22|21
1652231420000|2022-05-11 01:10:20|80.39|79.29|80.31|79.21|80.4|79.3|80.31|79.21|23
1652231430000|2022-05-11 01:10:30|80.3|79.2|80.2|79.1|80.31|79.21|80.2|79.1|24
1652231440000|2022-05-11 01:10:40|80.22|79.12|80.3|79.2|80.3|79.2|80.2|79.1|30
1652231450000|2022-05-11 01:10:50|80.32|79.22|80.32|79.22|80.33|79.23|80.3|79.2|16
1652231460000|2022-05-11 01:11:00|80.31|79.21|80.36|79.26|80.41|79.31|80.31|79.21|25
1652231470000|2022-05-11 01:11:10|80.32|79.22|80.37|79.27|80.4|79.3|80.31|79.21|22
1652231480000|2022-05-11 01:11:20|80.38|79.28|80.38|79.28|80.41|79.31|80.35|79.25|11
1652231490000|2022-05-11 01:11:30|80.36|79.26|80.32|79.22|80.36|79.26|80.3|79.2|11
1652231500000|2022-05-11 01:11:40|80.33|79.23|80.32|79.22|80.33|79.23|80.3|79.2|13
1652231510000|2022-05-11 01:11:50|80.31|79.21|80.38|79.28|80.38|79.28|80.25|79.15|17
1652231520000|2022-05-11 01:12:00|80.39|79.29|80.48|79.38|80.49|79.39|80.38|79.28|20
1652231530000|2022-05-11 01:12:10|80.47|79.37|80.41|79.31|80.48|79.38|80.4|79.3|19
1652231540000|2022-05-11 01:12:20|80.4|79.3|80.4|79.3|80.4|79.3|80.38|79.28|16
1652231550000|2022-05-11 01:12:30|80.38|79.28|80.38|79.28|80.4|79.3|80.32|79.22|16
1652231560000|2022-05-11 01:12:40|80.39|79.29|80.38|79.28|80.39|79.29|80.32|79.22|16
1652231570000|2022-05-11 01:12:50|80.39|79.29|80.39|79.29|80.42|79.32|80.39|79.29|7
1652231580000|2022-05-11 01:13:00|80.38|79.28|80.4|79.3|80.41|79.31|80.38|79.28|6
1652231590000|2022-05-11 01:13:10|80.39|79.29|80.4|79.3|80.44|79.34|80.38|79.28|17
1652231600000|2022-05-11 01:13:20|80.39|79.29|80.31|79.21|80.4|79.3|80.29|79.19|23
1652231610000|2022-05-11 01:13:30|80.3|79.2|80.34|79.24|80.34|79.24|80.3|79.2|14
1652231620000|2022-05-11 01:13:40|80.35|79.25|80.39|79.29|80.4|79.3|80.34|79.24|14
1652231630000|2022-05-11 01:13:50|80.4|79.3|80.41|79.31|80.49|79.39|80.39|79.29|21
1652231640000|2022-05-11 01:14:00|80.42|79.32|80.43|79.33|80.44|79.34|80.41|79.31|17
1652231650000|2022-05-11 01:14:10|80.42|79.32|80.48|79.38|80.52|79.42|80.42|79.32|12
1652231660000|2022-05-11 01:14:20|80.49|79.39|80.47|79.37|80.5|79.4|80.45|79.35|16
1652231670000|2022-05-11 01:14:30|80.49|79.39|80.36|79.26|80.5|79.4|80.36|79.26|20
1652231680000|2022-05-11 01:14:40|80.39|79.29|80.31|79.21|80.39|79.29|80.29|79.19|19
1652231690000|2022-05-11 01:14:50|80.3|79.2|80.24|79.14|80.31|79.21|80.24|79.14|18
1652231700000|2022-05-11 01:15:00|80.23|79.13|80.32|79.22|80.32|79.22|80.19|79.09|22
1652231710000|2022-05-11 01:15:10|80.33|79.23|80.38|79.28|80.4|79.3|80.31|79.21|25
1652231720000|2022-05-11 01:15:20|80.39|79.29|80.43|79.33|80.47|79.37|80.39|79.29|15
1652231730000|2022-05-11 01:15:30|80.42|79.32|80.4|79.3|80.42|79.32|80.38|79.28|23
1652231740000|2022-05-11 01:15:40|80.41|79.31|80.47|79.37|80.47|79.37|80.4|79.3|11
1652231750000|2022-05-11 01:15:50|80.46|79.36|80.44|79.34|80.46|79.36|80.4|79.3|9
1652231760000|2022-05-11 01:16:00|80.42|79.32|80.5|79.4|80.53|79.43|80.42|79.32|19
1652231770000|2022-05-11 01:16:10|80.51|79.41|80.58|79.48|80.6|79.5|80.51|79.41|12
1652231780000|2022-05-11 01:16:20|80.59|79.49|80.5|79.4|80.59|79.49|80.5|79.4|11
1652231790000|2022-05-11 01:16:30|80.51|79.41|80.47|79.37|80.52|79.42|80.47|79.37|13
1652231800000|2022-05-11 01:16:40|80.46|79.36|80.48|79.38|80.48|79.38|80.43|79.33|13
1652231810000|2022-05-11 01:16:50|80.46|79.36|80.47|79.37|80.49|79.39|80.45|79.35|10
1652231820000|2022-05-11 01:17:00|80.46|79.36|80.37|79.27|80.5|79.4|80.35|79.25|22
1652231830000|2022-05-11 01:17:10|80.36|79.26|80.44|79.34|80.44|79.34|80.36|79.26|16
1652231840000|2022-05-11 01:17:20|80.43|79.33|80.32|79.22|80.43|79.33|80.3|79.2|23
1652231850000|2022-05-11 01:17:30|80.33|79.23|80.28|79.18|80.33|79.23|80.27|79.17|19
1652231860000|2022-05-11 01:17:40|80.3|79.2|80.22|79.12|80.3|79.2|80.21|79.11|19
1652231870000|2022-05-11 01:17:50|80.23|79.13|80.2|79.1|80.23|79.13|80.2|79.1|10
1652231880000|2022-05-11 01:18:00|80.22|79.12|80.26|79.16|80.32|79.22|80.22|79.12|18
1652231890000|2022-05-11 01:18:10|80.28|79.18|80.35|79.25|80.35|79.25|80.21|79.11|25
1652231900000|2022-05-11 01:18:20|80.4|79.3|80.36|79.26|80.4|79.3|80.31|79.21|18
1652231910000|2022-05-11 01:18:30|80.37|79.27|80.34|79.24|80.41|79.31|80.34|79.24|11
1652231920000|2022-05-11 01:18:40|80.37|79.27|80.35|79.25|80.39|79.29|80.31|79.21|21
1652231930000|2022-05-11 01:18:50|80.34|79.24|80.34|79.24|80.39|79.29|80.31|79.21|17
1652231940000|2022-05-11 01:19:00|80.33|79.23|80.39|79.29|80.39|79.29|80.31|79.21|10
1652231950000|2022-05-11 01:19:10|80.38|79.28|80.38|79.28|80.39|79.29|80.37|79.27|7
1652231960000|2022-05-11 01:19:20|80.37|79.27|80.39|79.29|80.39|79.29|80.36|79.26|4
1652231970000|2022-05-11 01:19:30|80.38|79.28|80.39|79.29|80.5|79.4|80.38|79.28|22
1652231980000|2022-05-11 01:19:40|80.38|79.28|80.3|79.2|80.41|79.31|80.27|79.17|26
1652231990000|2022-05-11 01:19:50|80.28|79.18|80.23|79.13|80.3|79.2|80.23|79.13|23
1652232000000|2022-05-11 01:20:00|80.22|79.12|80.33|79.23|80.33|79.23|80.22|79.12|19
1652232010000|2022-05-11 01:20:10|80.3|79.2|80.31|79.21|80.31|79.21|80.27|79.17|13
1652232020000|2022-05-11 01:20:20|80.33|79.23|80.33|79.23|80.33|79.23|80.3|79.2|9
1652232030000|2022-05-11 01:20:30|80.32|79.22|80.38|79.28|80.39|79.29|80.32|79.22|11
1652232040000|2022-05-11 01:20:40|80.37|79.27|80.38|79.28|80.4|79.3|80.36|79.26|13
1652232050000|2022-05-11 01:20:50|80.39|79.29|80.33|79.23|80.43|79.33|80.33|79.23|23
1652232060000|2022-05-11 01:21:00|80.32|79.22|80.35|79.25|80.4|79.3|80.31|79.21|24
1652232070000|2022-05-11 01:21:10|80.34|79.24|80.28|79.18|80.35|79.25|80.28|79.18|9
1652232080000|2022-05-11 01:21:20|80.29|79.19|80.3|79.2|80.3|79.2|80.26|79.16|14
1652232090000|2022-05-11 01:21:30|80.29|79.19|80.29|79.19|80.3|79.2|80.25|79.15|13
1652232100000|2022-05-11 01:21:40|80.25|79.15|80.15|79.05|80.29|79.19|80.15|79.05|23
1652232110000|2022-05-11 01:21:50|80.16|79.06|80.18|79.08|80.2|79.1|80.16|79.06|7
1652232120000|2022-05-11 01:22:00|80.2|79.1|80.19|79.09|80.21|79.11|80.16|79.06|14
1652232130000|2022-05-11 01:22:10|80.2|79.1|80.16|79.06|80.2|79.1|80.15|79.05|8
1652232140000|2022-05-11 01:22:20|80.17|79.07|80.18|79.08|80.2|79.1|80.14|79.04|13
1652232150000|2022-05-11 01:22:30|80.19|79.09|80.19|79.09|80.2|79.1|80.16|79.06|9
1652232160000|2022-05-11 01:22:40|80.2|79.1|80.11|79.01|80.2|79.1|80.08|78.98|14
1652232170000|2022-05-11 01:22:50|80.08|78.98|80.13|79.03|80.13|79.03|80.08|78.98|13
1652232180000|2022-05-11 01:23:00|80.12|79.02|80.17|79.07|80.17|79.07|80.11|79.01|12
1652232190000|2022-05-11 01:23:10|80.16|79.06|80.15|79.05|80.17|79.07|80.13|79.03|12
1652232200000|2022-05-11 01:23:20|80.16|79.06|80.21|79.11|80.21|79.11|80.16|79.06|6
1652232210000|2022-05-11 01:23:30|80.2|79.1|80.25|79.15|80.25|79.15|80.2|79.1|6
1652232220000|2022-05-11 01:23:40|80.24|79.14|80.09|78.99|80.24|79.14|80.09|78.99|18
1652232230000|2022-05-11 01:23:50|80.1|79|80.12|79.02|80.17|79.07|80.09|78.99|13
1652232240000|2022-05-11 01:24:00|80.11|79.01|80.08|78.98|80.11|79.01|80.04|78.94|16
1652232250000|2022-05-11 01:24:10|80.05|78.95|80.08|78.98|80.11|79.01|80.05|78.95|9
1652232260000|2022-05-11 01:24:20|80.09|78.99|80.11|79.01|80.11|79.01|80.07|78.97|6
1652232270000|2022-05-11 01:24:30|80.12|79.02|80.08|78.98|80.12|79.02|80.07|78.97|9
1652232280000|2022-05-11 01:24:40|80.09|78.99|80.16|79.06|80.16|79.06|80.08|78.98|12
1652232290000|2022-05-11 01:24:50|80.17|79.07|80.17|79.07|80.21|79.11|80.15|79.05|19
1652232300000|2022-05-11 01:25:00|80.18|79.08|80.09|78.99|80.2|79.1|80.09|78.99|27
1652232310000|2022-05-11 01:25:10|80.08|78.98|80.07|78.97|80.08|78.98|80.07|78.97|2
1652232320000|2022-05-11 01:25:20|80.12|79.02|80.09|78.99|80.12|79.02|80.07|78.97|17
1652232330000|2022-05-11 01:25:30|80.07|78.97|80.02|78.92|80.09|78.99|80.02|78.92|9
1652232340000|2022-05-11 01:25:40|80.03|78.93|80.08|78.98|80.08|78.98|80.03|78.93|6
1652232350000|2022-05-11 01:25:50|80.06|78.96|80.15|79.05|80.16|79.06|80.06|78.96|18
1652232360000|2022-05-11 01:26:00|80.14|79.04|80.19|79.09|80.25|79.15|80.13|79.03|21
1652232370000|2022-05-11 01:26:10|80.18|79.08|80.22|79.12|80.22|79.12|80.17|79.07|19
1652232380000|2022-05-11 01:26:20|80.23|79.13|80.27|79.17|80.29|79.19|80.23|79.13|13
1652232390000|2022-05-11 01:26:30|80.26|79.16|80.29|79.19|80.3|79.2|80.26|79.16|14
1652232400000|2022-05-11 01:26:40|80.3|79.2|80.32|79.22|80.32|79.22|80.29|79.19|9
1652232410000|2022-05-11 01:26:50|80.31|79.21|80.26|79.16|80.32|79.22|80.26|79.16|15
1652232420000|2022-05-11 01:27:00|80.25|79.15|80.2|79.1|80.25|79.15|80.19|79.09|12
1652232430000|2022-05-11 01:27:10|80.22|79.12|80.29|79.19|80.3|79.2|80.21|79.11|12
1652232440000|2022-05-11 01:27:20|80.3|79.2|80.25|79.15|80.31|79.21|80.25|79.15|8
1652232450000|2022-05-11 01:27:30|80.24|79.14|80.19|79.09|80.27|79.17|80.15|79.05|18
1652232460000|2022-05-11 01:27:40|80.2|79.1|80.12|79.02|80.2|79.1|80.1|79|20
1652232470000|2022-05-11 01:27:50|80.11|79.01|80.15|79.05|80.2|79.1|80.11|79.01|14
1652232480000|2022-05-11 01:28:00|80.16|79.06|80.2|79.1|80.2|79.1|80.13|79.03|22
1652232490000|2022-05-11 01:28:10|80.17|79.07|80.14|79.04|80.18|79.08|80.12|79.02|11
1652232500000|2022-05-11 01:28:20|80.12|79.02|80.2|79.1|80.2|79.1|80.08|78.98|16
1652232510000|2022-05-11 01:28:30|80.14|79.04|80.12|79.02|80.14|79.04|80.08|78.98|11
1652232520000|2022-05-11 01:28:40|80.13|79.03|80.07|78.97|80.13|79.03|80.07|78.97|18
1652232530000|2022-05-11 01:28:50|80.08|78.98|80.03|78.93|80.09|78.99|80.03|78.93|11
1652232540000|2022-05-11 01:29:00|80.02|78.92|80.04|78.94|80.06|78.96|80.02|78.92|9
1652232550000|2022-05-11 01:29:10|80.09|78.99|80.16|79.06|80.17|79.07|80.09|78.99|12
1652232560000|2022-05-11 01:29:20|80.19|79.09|80.18|79.08|80.23|79.13|80.17|79.07|18
1652232570000|2022-05-11 01:29:30|80.19|79.09|80.18|79.08|80.2|79.1|80.15|79.05|23
1652232580000|2022-05-11 01:29:40|80.17|79.07|80.19|79.09|80.2|79.1|80.15|79.05|11
1652232590000|2022-05-11 01:29:50|80.2|79.1|80.16|79.06|80.2|79.1|80.14|79.04|15
1652232600000|2022-05-11 01:30:00|80.17|79.07|80.17|79.07|80.17|79.07|80.1|79|15
1652232610000|2022-05-11 01:30:10|80.18|79.08|80.19|79.09|80.19|79.09|80.16|79.06|4
1652232620000|2022-05-11 01:30:20|80.22|79.12|80.25|79.15|80.26|79.16|80.22|79.12|13
1652232630000|2022-05-11 01:30:30|80.23|79.13|80.25|79.15|80.25|79.15|80.23|79.13|5
1652232640000|2022-05-11 01:30:40|80.27|79.17|80.34|79.24|80.38|79.28|80.27|79.17|15
1652232650000|2022-05-11 01:30:50|80.35|79.25|80.49|79.39|80.5|79.4|80.35|79.25|20
1652232660000|2022-05-11 01:31:00|80.48|79.38|80.37|79.27|80.48|79.38|80.36|79.26|23
1652232670000|2022-05-11 01:31:10|80.4|79.3|80.28|79.18|80.4|79.3|80.27|79.17|27
1652232680000|2022-05-11 01:31:20|80.3|79.2|80.25|79.15|80.3|79.2|80.25|79.15|18
1652232690000|2022-05-11 01:31:30|80.24|79.14|80.19|79.09|80.3|79.2|80.17|79.07|22
1652232700000|2022-05-11 01:31:40|80.16|79.06|80.1|79|80.19|79.09|80.02|78.92|24
1652232710000|2022-05-11 01:31:50|80.11|79.01|80.12|79.02|80.2|79.1|80.09|78.99|17
1652232720000|2022-05-11 01:32:00|80.11|79.01|80.09|78.99|80.13|79.03|80.09|78.99|18
1652232730000|2022-05-11 01:32:10|80.08|78.98|80.11|79.01|80.11|79.01|80.05|78.95|21
1652232740000|2022-05-11 01:32:20|80.12|79.02|80.13|79.03|80.13|79.03|80.11|79.01|10
1652232750000|2022-05-11 01:32:30|80.14|79.04|80.12|79.02|80.17|79.07|80.12|79.02|10
1652232760000|2022-05-11 01:32:40|80.16|79.06|80.08|78.98|80.18|79.08|80.06|78.96|22
1652232770000|2022-05-11 01:32:50|80.07|78.97|80.11|79.01|80.2|79.1|80.07|78.97|23
1652232780000|2022-05-11 01:33:00|80.1|79|80.21|79.11|80.21|79.11|80.09|78.99|20
1652232790000|2022-05-11 01:33:10|80.23|79.13|80.18|79.08|80.27|79.17|80.15|79.05|33
1652232800000|2022-05-11 01:33:20|80.16|79.06|80.09|78.99|80.17|79.07|80.09|78.99|20
1652232810000|2022-05-11 01:33:30|80.07|78.97|80.08|78.98|80.1|79|80.04|78.94|22
1652232820000|2022-05-11 01:33:40|80.09|78.99|79.99|78.89|80.1|79|79.99|78.89|21
1652232830000|2022-05-11 01:33:50|80|78.9|80|78.9|80|78.9|79.92|78.82|25
1652232840000|2022-05-11 01:34:00|79.99|78.89|80|78.9|80.01|78.91|79.97|78.87|17
1652232850000|2022-05-11 01:34:10|79.97|78.87|79.92|78.82|79.99|78.89|79.92|78.82|11
1652232860000|2022-05-11 01:34:20|79.91|78.81|80.1|79|80.1|79|79.91|78.81|17
1652232870000|2022-05-11 01:34:30|80.06|78.96|80.02|78.92|80.1|79|80.02|78.92|17
1652232880000|2022-05-11 01:34:40|80.03|78.93|80.09|78.99|80.1|79|80.02|78.92|21
1652232890000|2022-05-11 01:34:50|80.07|78.97|80.15|79.05|80.15|79.05|80.06|78.96|24
1652232900000|2022-05-11 01:35:00|80.18|79.08|80.17|79.07|80.18|79.08|80.13|79.03|11
1652232910000|2022-05-11 01:35:10|80.18|79.08|80.19|79.09|80.21|79.11|80.17|79.07|17
1652232920000|2022-05-11 01:35:20|80.18|79.08|80.18|79.08|80.19|79.09|80.17|79.07|7
1652232930000|2022-05-11 01:35:30|80.21|79.11|80.19|79.09|80.21|79.11|80.15|79.05|19
1652232940000|2022-05-11 01:35:40|80.18|79.08|80.21|79.11|80.21|79.11|80.17|79.07|17
1652232950000|2022-05-11 01:35:50|80.18|79.08|80.15|79.05|80.2|79.1|80.15|79.05|13
1652232960000|2022-05-11 01:36:00|80.16|79.06|80.08|78.98|80.2|79.1|80.07|78.97|27
1652232970000|2022-05-11 01:36:10|80.1|79|80.01|78.91|80.1|79|80.01|78.91|19
1652232980000|2022-05-11 01:36:20|80.04|78.94|80.06|78.96|80.12|79.02|80.04|78.94|20
1652232990000|2022-05-11 01:36:30|80.05|78.95|80.1|79|80.1|79|80.04|78.94|20
1652233000000|2022-05-11 01:36:40|80.09|78.99|80.03|78.93|80.1|79|80.03|78.93|12
1652233010000|2022-05-11 01:36:50|80.04|78.94|80.09|78.99|80.09|78.99|80.04|78.94|13
1652233020000|2022-05-11 01:37:00|80.1|79|80.13|79.03|80.13|79.03|80.06|78.96|10
1652233030000|2022-05-11 01:37:10|80.12|79.02|80.1|79|80.15|79.05|80.1|79|13
1652233040000|2022-05-11 01:37:20|80.13|79.03|80.1|79|80.14|79.04|80.08|78.98|7
1652233050000|2022-05-11 01:37:30|80.09|78.99|80.12|79.02|80.14|79.04|80.08|78.98|13
1652233060000|2022-05-11 01:37:40|80.13|79.03|80.2|79.1|80.2|79.1|80.13|79.03|12
1652233070000|2022-05-11 01:37:50|80.19|79.09|80.06|78.96|80.2|79.1|80.06|78.96|20
1652233080000|2022-05-11 01:38:00|80.08|78.98|80.05|78.95|80.1|79|80.05|78.95|15
1652233090000|2022-05-11 01:38:10|80.04|78.94|80.01|78.91|80.1|79|79.99|78.89|21
1652233100000|2022-05-11 01:38:20|80|78.9|79.99|78.89|80|78.9|79.94|78.84|25
1652233110000|2022-05-11 01:38:30|79.94|78.84|79.91|78.81|79.94|78.84|79.91|78.81|15
1652233120000|2022-05-11 01:38:40|79.89|78.79|79.9|78.8|79.9|78.8|79.81|78.71|26
1652233130000|2022-05-11 01:38:50|79.88|78.78|79.9|78.8|79.91|78.81|79.84|78.74|25
1652233140000|2022-05-11 01:39:00|79.89|78.79|79.79|78.69|79.9|78.8|79.79|78.69|23
1652233150000|2022-05-11 01:39:10|79.8|78.7|79.71|78.61|79.8|78.7|79.66|78.56|21
1652233160000|2022-05-11 01:39:20|79.7|78.6|79.71|78.61|79.71|78.61|79.66|78.56|25
1652233170000|2022-05-11 01:39:30|79.72|78.62|79.79|78.69|79.8|78.7|79.68|78.58|19
1652233180000|2022-05-11 01:39:40|79.76|78.66|79.67|78.57|79.8|78.7|79.67|78.57|23
1652233190000|2022-05-11 01:39:50|79.66|78.56|79.69|78.59|79.73|78.63|79.66|78.56|19
1652233200000|2022-05-11 01:40:00|79.7|78.6|79.75|78.65|79.79|78.69|79.68|78.58|25
1652233210000|2022-05-11 01:40:10|79.74|78.64|79.79|78.69|79.79|78.69|79.7|78.6|26
1652233220000|2022-05-11 01:40:20|79.78|78.68|79.8|78.7|79.8|78.7|79.76|78.66|9
1652233230000|2022-05-11 01:40:30|79.79|78.69|79.79|78.69|79.8|78.7|79.77|78.67|8
1652233240000|2022-05-11 01:40:40|79.8|78.7|79.77|78.67|79.8|78.7|79.76|78.66|11
1652233250000|2022-05-11 01:40:50|79.76|78.66|79.8|78.7|79.8|78.7|79.76|78.66|9
1652233260000|2022-05-11 01:41:00|79.76|78.66|79.77|78.67|79.79|78.69|79.76|78.66|6
1652233270000|2022-05-11 01:41:10|79.78|78.68|79.68|78.58|79.78|78.68|79.67|78.57|9
1652233280000|2022-05-11 01:41:20|79.69|78.59|79.75|78.65|79.75|78.65|79.68|78.58|16
1652233290000|2022-05-11 01:41:30|79.74|78.64|79.76|78.66|79.78|78.68|79.72|78.62|19
1652233300000|2022-05-11 01:41:40|79.78|78.68|79.79|78.69|79.8|78.7|79.78|78.68|8
1652233310000|2022-05-11 01:41:50|79.8|78.7|79.81|78.71|79.82|78.72|79.79|78.69|6
1652233320000|2022-05-11 01:42:00|79.82|78.72|79.75|78.65|79.82|78.72|79.75|78.65|8
1652233330000|2022-05-11 01:42:10|79.74|78.64|79.78|78.68|79.78|78.68|79.72|78.62|11
1652233340000|2022-05-11 01:42:20|79.77|78.67|79.82|78.72|79.84|78.74|79.77|78.67|18
1652233350000|2022-05-11 01:42:30|79.83|78.73|79.85|78.75|79.85|78.75|79.81|78.71|15
1652233360000|2022-05-11 01:42:40|79.84|78.74|79.79|78.69|79.84|78.74|79.76|78.66|19
1652233370000|2022-05-11 01:42:50|79.78|78.68|79.75|78.65|79.8|78.7|79.75|78.65|20
1652233380000|2022-05-11 01:43:00|79.8|78.7|79.64|78.54|79.8|78.7|79.64|78.54|25
1652233390000|2022-05-11 01:43:10|79.66|78.56|79.67|78.57|79.7|78.6|79.62|78.52|21
1652233400000|2022-05-11 01:43:20|79.69|78.59|79.7|78.6|79.7|78.6|79.65|78.55|12
1652233410000|2022-05-11 01:43:30|79.71|78.61|79.72|78.62|79.74|78.64|79.71|78.61|5
1652233420000|2022-05-11 01:43:40|79.71|78.61|79.8|78.7|79.8|78.7|79.71|78.61|11
1652233430000|2022-05-11 01:43:50|79.78|78.68|79.79|78.69|79.81|78.71|79.78|78.68|10
1652233440000|2022-05-11 01:44:00|79.78|78.68|79.79|78.69|79.82|78.72|79.78|78.68|12
1652233450000|2022-05-11 01:44:10|79.8|78.7|79.8|78.7|79.82|78.72|79.79|78.69|5
1652233460000|2022-05-11 01:44:20|79.79|78.69|79.8|78.7|79.81|78.71|79.77|78.67|10
1652233470000|2022-05-11 01:44:30|79.75|78.65|79.72|78.62|79.8|78.7|79.72|78.62|16
1652233480000|2022-05-11 01:44:40|79.74|78.64|79.86|78.76|79.89|78.79|79.73|78.63|17
1652233490000|2022-05-11 01:44:50|79.89|78.79|79.89|78.79|79.9|78.8|79.85|78.75|22
1652233500000|2022-05-11 01:45:00|79.88|78.78|79.8|78.7|79.88|78.78|79.79|78.69|16
1652233510000|2022-05-11 01:45:10|79.78|78.68|79.84|78.74|79.84|78.74|79.75|78.65|21
1652233520000|2022-05-11 01:45:20|79.83|78.73|79.82|78.72|79.9|78.8|79.81|78.71|17
1652233530000|2022-05-11 01:45:30|79.81|78.71|79.73|78.63|79.81|78.71|79.71|78.61|22
1652233540000|2022-05-11 01:45:40|79.72|78.62|79.8|78.7|79.8|78.7|79.71|78.61|20
1652233550000|2022-05-11 01:45:50|79.79|78.69|79.88|78.78|79.89|78.79|79.78|78.68|17
1652233560000|2022-05-11 01:46:00|79.89|78.79|79.8|78.7|79.89|78.79|79.8|78.7|19
1652233570000|2022-05-11 01:46:10|79.82|78.72|79.79|78.69|79.82|78.72|79.78|78.68|11
1652233580000|2022-05-11 01:46:20|79.78|78.68|79.85|78.75|79.85|78.75|79.78|78.68|6
1652233590000|2022-05-11 01:46:30|79.87|78.77|79.88|78.78|79.89|78.79|79.85|78.75|9
1652233600000|2022-05-11 01:46:40|79.84|78.74|79.86|78.76|79.88|78.78|79.82|78.72|11
1652233610000|2022-05-11 01:46:50|79.85|78.75|79.86|78.76|79.9|78.8|79.84|78.74|26
1652233620000|2022-05-11 01:47:00|79.85|78.75|79.9|78.8|79.9|78.8|79.85|78.75|7
1652233630000|2022-05-11 01:47:10|79.88|78.78|79.86|78.76|79.88|78.78|79.84|78.74|10
1652233640000|2022-05-11 01:47:20|79.85|78.75|79.79|78.69|79.86|78.76|79.79|78.69|9
1652233650000|2022-05-11 01:47:30|79.78|78.68|79.73|78.63|79.79|78.69|79.71|78.61|20
1652233660000|2022-05-11 01:47:40|79.74|78.64|79.77|78.67|79.79|78.69|79.71|78.61|19
1652233670000|2022-05-11 01:47:50|79.78|78.68|79.71|78.61|79.78|78.68|79.7|78.6|17
1652233680000|2022-05-11 01:48:00|79.7|78.6|79.7|78.6|79.74|78.64|79.65|78.55|22
1652233690000|2022-05-11 01:48:10|79.71|78.61|79.64|78.54|79.71|78.61|79.63|78.53|19
1652233700000|2022-05-11 01:48:20|79.65|78.55|79.61|78.51|79.7|78.6|79.61|78.51|17
1652233710000|2022-05-11 01:48:30|79.63|78.53|79.65|78.55|79.65|78.55|79.58|78.48|21
1652233720000|2022-05-11 01:48:40|79.64|78.54|79.67|78.57|79.7|78.6|79.64|78.54|26
1652233730000|2022-05-11 01:48:50|79.64|78.54|79.6|78.5|79.66|78.56|79.6|78.5|16
1652233740000|2022-05-11 01:49:00|79.59|78.49|79.53|78.43|79.6|78.5|79.53|78.43|19
1652233750000|2022-05-11 01:49:10|79.52|78.42|79.55|78.45|79.58|78.48|79.45|78.35|24
1652233760000|2022-05-11 01:49:20|79.6|78.5|79.61|78.51|79.61|78.51|79.55|78.45|22
1652233770000|2022-05-11 01:49:30|79.59|78.49|79.63|78.53|79.64|78.54|79.59|78.49|13
1652233780000|2022-05-11 01:49:40|79.62|78.52|79.65|78.55|79.7|78.6|79.61|78.51|10
1652233790000|2022-05-11 01:49:50|79.66|78.56|79.67|78.57|79.69|78.59|79.66|78.56|8
1652233800000|2022-05-11 01:50:00|79.68|78.58|79.69|78.59|79.71|78.61|79.66|78.56|10
1652233810000|2022-05-11 01:50:10|79.7|78.6|79.65|78.55|79.71|78.61|79.65|78.55|11
1652233820000|2022-05-11 01:50:20|79.64|78.54|79.57|78.47|79.65|78.55|79.57|78.47|14
1652233830000|2022-05-11 01:50:30|79.56|78.46|79.57|78.47|79.6|78.5|79.55|78.45|21
1652233840000|2022-05-11 01:50:40|79.58|78.48|79.61|78.51|79.63|78.53|79.57|78.47|11
1652233850000|2022-05-11 01:50:50|79.6|78.5|79.56|78.46|79.6|78.5|79.56|78.46|13
1652233860000|2022-05-11 01:51:00|79.57|78.47|79.61|78.51|79.61|78.51|79.51|78.41|18
1652233870000|2022-05-11 01:51:10|79.6|78.5|79.6|78.5|79.7|78.6|79.6|78.5|16
1652233880000|2022-05-11 01:51:20|79.61|78.51|79.58|78.48|79.61|78.51|79.57|78.47|8
1652233890000|2022-05-11 01:51:30|79.57|78.47|79.51|78.41|79.57|78.47|79.51|78.41|10
1652233900000|2022-05-11 01:51:40|79.52|78.42|79.51|78.41|79.6|78.5|79.51|78.41|15
1652233910000|2022-05-11 01:51:50|79.53|78.43|79.62|78.52|79.65|78.55|79.52|78.42|24
1652233920000|2022-05-11 01:52:00|79.61|78.51|79.66|78.56|79.7|78.6|79.61|78.51|16
1652233930000|2022-05-11 01:52:10|79.67|78.57|79.67|78.57|79.69|78.59|79.66|78.56|9
1652233940000|2022-05-11 01:52:20|79.66|78.56|79.67|78.57|79.69|78.59|79.65|78.55|11
1652233960000|2022-05-11 01:52:40|79.68|78.58|79.72|78.62|79.73|78.63|79.68|78.58|7
1652233970000|2022-05-11 01:52:50|79.71|78.61|79.77|78.67|79.77|78.67|79.71|78.61|7
1652233980000|2022-05-11 01:53:00|79.76|78.66|79.8|78.7|79.8|78.7|79.71|78.61|16
1652233990000|2022-05-11 01:53:10|79.81|78.71|79.8|78.7|79.84|78.74|79.78|78.68|12
1652234000000|2022-05-11 01:53:20|79.81|78.71|79.82|78.72|79.82|78.72|79.77|78.67|16
1652234010000|2022-05-11 01:53:30|79.81|78.71|79.68|78.58|79.81|78.71|79.68|78.58|21
1652234020000|2022-05-11 01:53:40|79.7|78.6|79.68|78.58|79.7|78.6|79.67|78.57|11
1652234030000|2022-05-11 01:53:50|79.69|78.59|79.65|78.55|79.69|78.59|79.62|78.52|15
1652234040000|2022-05-11 01:54:00|79.66|78.56|79.65|78.55|79.69|78.59|79.65|78.55|7
1652234050000|2022-05-11 01:54:10|79.63|78.53|79.6|78.5|79.63|78.53|79.59|78.49|11
1652234060000|2022-05-11 01:54:20|79.61|78.51|79.82|78.72|79.82|78.72|79.61|78.51|19
1652234070000|2022-05-11 01:54:30|79.79|78.69|79.89|78.79|79.9|78.8|79.78|78.68|18
1652234080000|2022-05-11 01:54:40|79.88|78.78|79.88|78.78|79.89|78.79|79.83|78.73|18
1652234090000|2022-05-11 01:54:50|79.89|78.79|79.86|78.76|79.89|78.79|79.82|78.72|18
1652234100000|2022-05-11 01:55:00|79.85|78.75|79.8|78.7|79.85|78.75|79.79|78.69|16
1652234110000|2022-05-11 01:55:10|79.79|78.69|79.87|78.77|79.87|78.77|79.77|78.67|19
1652234120000|2022-05-11 01:55:20|79.85|78.75|79.8|78.7|79.85|78.75|79.8|78.7|6
1652234130000|2022-05-11 01:55:30|79.79|78.69|79.82|78.72|79.83|78.73|79.76|78.66|17
1652234140000|2022-05-11 01:55:40|79.81|78.71|79.79|78.69|79.82|78.72|79.78|78.68|15
1652234150000|2022-05-11 01:55:50|79.78|78.68|79.8|78.7|79.81|78.71|79.78|78.68|6
1652234160000|2022-05-11 01:56:00|79.79|78.69|79.8|78.7|79.81|78.71|79.76|78.66|12
1652234170000|2022-05-11 01:56:10|79.76|78.66|79.83|78.73|79.83|78.73|79.76|78.66|22
1652234180000|2022-05-11 01:56:20|79.82|78.72|79.81|78.71|79.82|78.72|79.8|78.7|6
1652234190000|2022-05-11 01:56:30|79.82|78.72|79.76|78.66|79.82|78.72|79.76|78.66|9
1652234200000|2022-05-11 01:56:40|79.77|78.67|79.78|78.68|79.81|78.71|79.77|78.67|15
1652234210000|2022-05-11 01:56:50|79.77|78.67|79.77|78.67|79.78|78.68|79.77|78.67|7
1652234220000|2022-05-11 01:57:00|79.76|78.66|79.69|78.59|79.76|78.66|79.69|78.59|13
1652234230000|2022-05-11 01:57:10|79.67|78.57|79.7|78.6|79.71|78.61|79.66|78.56|15
1652234240000|2022-05-11 01:57:20|79.69|78.59|79.7|78.6|79.73|78.63|79.69|78.59|9
1652234250000|2022-05-11 01:57:30|79.71|78.61|79.71|78.61|79.72|78.62|79.7|78.6|7
1652234260000|2022-05-11 01:57:40|79.72|78.62|79.78|78.68|79.79|78.69|79.71|78.61|11
1652234270000|2022-05-11 01:57:50|79.77|78.67|79.8|78.7|79.8|78.7|79.71|78.61|21
1652234280000|2022-05-11 01:58:00|79.79|78.69|79.77|78.67|79.8|78.7|79.75|78.65|16
1652234290000|2022-05-11 01:58:10|79.78|78.68|79.76|78.66|79.79|78.69|79.76|78.66|5
1652234300000|2022-05-11 01:58:20|79.77|78.67|79.71|78.61|79.8|78.7|79.68|78.58|26
1652234310000|2022-05-11 01:58:30|79.69|78.59|79.66|78.56|79.7|78.6|79.66|78.56|8
1652234320000|2022-05-11 01:58:40|79.67|78.57|79.65|78.55|79.67|78.57|79.64|78.54|13
1652234330000|2022-05-11 01:58:50|79.66|78.56|79.67|78.57|79.67|78.57|79.66|78.56|2
1652234340000|2022-05-11 01:59:00|79.68|78.58|79.62|78.52|79.69|78.59|79.62|78.52|11
1652234350000|2022-05-11 01:59:10|79.61|78.51|79.59|78.49|79.62|78.52|79.59|78.49|14
1652234360000|2022-05-11 01:59:20|79.57|78.47|79.49|78.39|79.57|78.47|79.47|78.37|11
1652234370000|2022-05-11 01:59:30|79.47|78.37|79.53|78.43|79.55|78.45|79.43|78.33|26
1652234380000|2022-05-11 01:59:40|79.59|78.49|79.49|78.39|79.59|78.49|79.48|78.38|14
1652234390000|2022-05-11 01:59:50|79.5|78.4|79.53|78.43|79.55|78.45|79.5|78.4|12
1652234400000|2022-05-11 02:00:00|79.52|78.42|79.49|78.39|79.55|78.45|79.49|78.39|11
1652234410000|2022-05-11 02:00:10|79.5|78.4|79.49|78.39|79.59|78.49|79.49|78.39|17
1652234420000|2022-05-11 02:00:20|79.5|78.4|79.48|78.38|79.51|78.41|79.45|78.35|24
1652234430000|2022-05-11 02:00:30|79.47|78.37|79.46|78.36|79.49|78.39|79.45|78.35|12
1652234440000|2022-05-11 02:00:40|79.44|78.34|79.43|78.33|79.45|78.35|79.42|78.32|16
1652234450000|2022-05-11 02:00:50|79.44|78.34|79.4|78.3|79.44|78.34|79.39|78.29|7
1652234460000|2022-05-11 02:01:00|79.41|78.31|79.37|78.27|79.41|78.31|79.37|78.27|11
1652234470000|2022-05-11 02:01:10|79.39|78.29|79.35|78.25|79.39|78.29|79.34|78.24|13
1652234480000|2022-05-11 02:01:20|79.36|78.26|79.38|78.28|79.4|78.3|79.36|78.26|9
1652234490000|2022-05-11 02:01:30|79.4|78.3|79.39|78.29|79.44|78.34|79.39|78.29|15
1652234500000|2022-05-11 02:01:40|79.4|78.3|79.35|78.25|79.4|78.3|79.35|78.25|11
1652234510000|2022-05-11 02:01:50|79.34|78.24|79.35|78.25|79.4|78.3|79.33|78.23|16
1652234520000|2022-05-11 02:02:00|79.33|78.23|79.33|78.23|79.34|78.24|79.31|78.21|10
1652234530000|2022-05-11 02:02:10|79.32|78.22|79.27|78.17|79.4|78.3|79.27|78.17|21
1652234540000|2022-05-11 02:02:20|79.26|78.16|79.22|78.12|79.27|78.17|79.22|78.12|11
1652234550000|2022-05-11 02:02:30|79.23|78.13|79.29|78.19|79.3|78.2|79.22|78.12|22
1652234560000|2022-05-11 02:02:40|79.3|78.2|79.31|78.21|79.31|78.21|79.28|78.18|11
1652234570000|2022-05-11 02:02:50|79.32|78.22|79.37|78.27|79.4|78.3|79.32|78.22|18
1652234580000|2022-05-11 02:03:00|79.39|78.29|79.34|78.24|79.39|78.29|79.34|78.24|15
1652234590000|2022-05-11 02:03:10|79.35|78.25|79.37|78.27|79.4|78.3|79.27|78.17|19
1652234600000|2022-05-11 02:03:20|79.36|78.26|79.36|78.26|79.37|78.27|79.35|78.25|8
1652234610000|2022-05-11 02:03:30|79.37|78.27|79.3|78.2|79.37|78.27|79.27|78.17|22
1652234620000|2022-05-11 02:03:40|79.29|78.19|79.3|78.2|79.3|78.2|79.22|78.12|20
1652234630000|2022-05-11 02:03:50|79.25|78.15|79.22|78.12|79.3|78.2|79.21|78.11|19
1652234640000|2022-05-11 02:04:00|79.21|78.11|79.25|78.15|79.29|78.19|79.17|78.07|27
1652234650000|2022-05-11 02:04:10|79.24|78.14|79.3|78.2|79.3|78.2|79.22|78.12|16
1652234660000|2022-05-11 02:04:20|79.31|78.21|79.35|78.25|79.36|78.26|79.3|78.2|15
1652234670000|2022-05-11 02:04:30|79.36|78.26|79.36|78.26|79.37|78.27|79.34|78.24|13
1652234680000|2022-05-11 02:04:40|79.37|78.27|79.31|78.21|79.4|78.3|79.31|78.21|17
1652234690000|2022-05-11 02:04:50|79.3|78.2|79.32|78.22|79.34|78.24|79.3|78.2|12
1652234700000|2022-05-11 02:05:00|79.34|78.24|79.35|78.25|79.36|78.26|79.31|78.21|18
1652234710000|2022-05-11 02:05:10|79.34|78.24|79.31|78.21|79.35|78.25|79.3|78.2|14
1652234720000|2022-05-11 02:05:20|79.32|78.22|79.39|78.29|79.39|78.29|79.3|78.2|17
1652234730000|2022-05-11 02:05:30|79.38|78.28|79.4|78.3|79.44|78.34|79.37|78.27|19
1652234740000|2022-05-11 02:05:40|79.41|78.31|79.41|78.31|79.44|78.34|79.39|78.29|12
1652234750000|2022-05-11 02:05:50|79.42|78.32|79.37|78.27|79.46|78.36|79.37|78.27|19
1652234760000|2022-05-11 02:06:00|79.42|78.32|79.33|78.23|79.42|78.32|79.31|78.21|25
1652234770000|2022-05-11 02:06:10|79.31|78.21|79.3|78.2|79.35|78.25|79.29|78.19|15
1652234780000|2022-05-11 02:06:20|79.29|78.19|79.32|78.22|79.34|78.24|79.29|78.19|10
1652234790000|2022-05-11 02:06:30|79.33|78.23|79.46|78.36|79.46|78.36|79.33|78.23|21
1652234800000|2022-05-11 02:06:40|79.47|78.37|79.55|78.45|79.58|78.48|79.44|78.34|16
1652234810000|2022-05-11 02:06:50|79.56|78.46|79.6|78.5|79.63|78.53|79.55|78.45|21
1652234820000|2022-05-11 02:07:00|79.61|78.51|79.6|78.5|79.61|78.51|79.55|78.45|22
1652234830000|2022-05-11 02:07:10|79.57|78.47|79.64|78.54|79.65|78.55|79.57|78.47|20
1652234840000|2022-05-11 02:07:20|79.65|78.55|79.66|78.56|79.69|78.59|79.63|78.53|23
1652234850000|2022-05-11 02:07:30|79.65|78.55|79.57|78.47|79.66|78.56|79.57|78.47|17
1652234860000|2022-05-11 02:07:40|79.59|78.49|79.56|78.46|79.59|78.49|79.51|78.41|16
1652234870000|2022-05-11 02:07:50|79.55|78.45|79.5|78.4|79.59|78.49|79.48|78.38|17
1652234880000|2022-05-11 02:08:00|79.46|78.36|79.47|78.37|79.53|78.43|79.43|78.33|26
1652234890000|2022-05-11 02:08:10|79.44|78.34|79.4|78.3|79.5|78.4|79.38|78.28|19
1652234900000|2022-05-11 02:08:20|79.38|78.28|79.39|78.29|79.4|78.3|79.35|78.25|14
1652234910000|2022-05-11 02:08:30|79.4|78.3|79.51|78.41|79.51|78.41|79.38|78.28|20
1652234920000|2022-05-11 02:08:40|79.54|78.44|79.6|78.5|79.64|78.54|79.54|78.44|19
1652234930000|2022-05-11 02:08:50|79.61|78.51|79.62|78.52|79.64|78.54|79.6|78.5|13
1652234940000|2022-05-11 02:09:00|79.66|78.56|79.67|78.57|79.71|78.61|79.66|78.56|18
1652234950000|2022-05-11 02:09:10|79.66|78.56|79.68|78.58|79.69|78.59|79.65|78.55|28
1652234960000|2022-05-11 02:09:20|79.67|78.57|79.71|78.61|79.72|78.62|79.67|78.57|17
1652234970000|2022-05-11 02:09:30|79.74|78.64|79.8|78.7|79.85|78.75|79.7|78.6|20
1652234980000|2022-05-11 02:09:40|79.81|78.71|79.8|78.7|79.87|78.77|79.78|78.68|19
1652234990000|2022-05-11 02:09:50|79.79|78.69|79.76|78.66|79.84|78.74|79.76|78.66|22
1652235000000|2022-05-11 02:10:00|79.79|78.69|79.72|78.62|79.79|78.69|79.71|78.61|20
1652235010000|2022-05-11 02:10:10|79.69|78.59|79.6|78.5|79.69|78.59|79.57|78.47|19
1652235020000|2022-05-11 02:10:20|79.61|78.51|79.6|78.5|79.61|78.51|79.55|78.45|18
1652235030000|2022-05-11 02:10:30|79.55|78.45|79.49|78.39|79.6|78.5|79.47|78.37|21
1652235040000|2022-05-11 02:10:40|79.48|78.38|79.56|78.46|79.56|78.46|79.48|78.38|21
1652235050000|2022-05-11 02:10:50|79.57|78.47|79.6|78.5|79.63|78.53|79.56|78.46|20
1652235060000|2022-05-11 02:11:00|79.61|78.51|79.61|78.51|79.62|78.52|79.59|78.49|14
1652235070000|2022-05-11 02:11:10|79.6|78.5|79.65|78.55|79.7|78.6|79.6|78.5|21
1652235080000|2022-05-11 02:11:20|79.66|78.56|79.64|78.54|79.66|78.56|79.58|78.48|14
1652235090000|2022-05-11 02:11:30|79.65|78.55|79.77|78.67|79.77|78.67|79.65|78.55|19
1652235100000|2022-05-11 02:11:40|79.79|78.69|79.72|78.62|79.79|78.69|79.7|78.6|17
1652235110000|2022-05-11 02:11:50|79.71|78.61|79.72|78.62|79.73|78.63|79.7|78.6|8
1652235120000|2022-05-11 02:12:00|79.71|78.61|79.72|78.62|79.72|78.62|79.7|78.6|10
1652235130000|2022-05-11 02:12:10|79.71|78.61|79.69|78.59|79.72|78.62|79.68|78.58|8
1652235140000|2022-05-11 02:12:20|79.66|78.56|79.59|78.49|79.68|78.58|79.59|78.49|14
1652235150000|2022-05-11 02:12:30|79.6|78.5|79.58|78.48|79.6|78.5|79.57|78.47|11
1652235160000|2022-05-11 02:12:40|79.56|78.46|79.58|78.48|79.6|78.5|79.54|78.44|18
1652235170000|2022-05-11 02:12:50|79.59|78.49|79.67|78.57|79.67|78.57|79.55|78.45|17
1652235180000|2022-05-11 02:13:00|79.66|78.56|79.79|78.69|79.79|78.69|79.65|78.55|19
1652235190000|2022-05-11 02:13:10|79.78|78.68|79.72|78.62|79.8|78.7|79.71|78.61|22
1652235200000|2022-05-11 02:13:20|79.71|78.61|79.65|78.55|79.72|78.62|79.63|78.53|23
1652235210000|2022-05-11 02:13:30|79.62|78.52|79.59|78.49|79.62|78.52|79.59|78.49|5
1652235220000|2022-05-11 02:13:40|79.58|78.48|79.57|78.47|79.6|78.5|79.54|78.44|12
1652235230000|2022-05-11 02:13:50|79.58|78.48|79.72|78.62|79.72|78.62|79.58|78.48|14
1652235240000|2022-05-11 02:14:00|79.71|78.61|79.7|78.6|79.72|78.62|79.69|78.59|10
1652235250000|2022-05-11 02:14:10|79.71|78.61|79.79|78.69|79.82|78.72|79.71|78.61|13
1652235260000|2022-05-11 02:14:20|79.8|78.7|79.82|78.72|79.82|78.72|79.77|78.67|11
1652235270000|2022-05-11 02:14:30|79.8|78.7|79.79|78.69|79.8|78.7|79.78|78.68|6
1652235280000|2022-05-11 02:14:40|79.8|78.7|79.84|78.74|79.9|78.8|79.78|78.68|21
1652235290000|2022-05-11 02:14:50|79.85|78.75|79.86|78.76|79.88|78.78|79.83|78.73|21
1652235300000|2022-05-11 02:15:00|79.87|78.77|80.01|78.91|80.01|78.91|79.87|78.77|19
1652235310000|2022-05-11 02:15:10|79.98|78.88|79.97|78.87|79.98|78.88|79.95|78.85|14
1652235320000|2022-05-11 02:15:20|79.96|78.86|79.91|78.81|79.96|78.86|79.91|78.81|17
1652235330000|2022-05-11 02:15:30|79.89|78.79|79.91|78.81|79.91|78.81|79.87|78.77|18
1652235340000|2022-05-11 02:15:40|79.88|78.78|79.92|78.82|79.95|78.85|79.88|78.78|10
1652235350000|2022-05-11 02:15:50|79.91|78.81|79.9|78.8|79.91|78.81|79.87|78.77|14
1652235360000|2022-05-11 02:16:00|79.89|78.79|79.88|78.78|79.9|78.8|79.88|78.78|6
1652235370000|2022-05-11 02:16:10|79.89|78.79|79.8|78.7|79.89|78.79|79.79|78.69|11
1652235380000|2022-05-11 02:16:20|79.79|78.69|79.79|78.69|79.84|78.74|79.79|78.69|19
1652235390000|2022-05-11 02:16:30|79.8|78.7|79.8|78.7|79.8|78.7|79.79|78.69|7
1652235400000|2022-05-11 02:16:40|79.79|78.69|79.89|78.79|79.9|78.8|79.79|78.69|20
1652235410000|2022-05-11 02:16:50|79.86|78.76|79.8|78.7|79.86|78.76|79.75|78.65|19
1652235420000|2022-05-11 02:17:00|79.79|78.69|79.79|78.69|79.8|78.7|79.74|78.64|26
1652235430000|2022-05-11 02:17:10|79.8|78.7|79.73|78.63|79.8|78.7|79.72|78.62|22
1652235440000|2022-05-11 02:17:20|79.72|78.62|79.79|78.69|79.79|78.69|79.72|78.62|15
1652235450000|2022-05-11 02:17:30|79.78|78.68|79.81|78.71|79.83|78.73|79.78|78.68|12
1652235460000|2022-05-11 02:17:40|79.8|78.7|79.89|78.79|79.89|78.79|79.79|78.69|19
1652235470000|2022-05-11 02:17:50|79.88|78.78|79.81|78.71|79.89|78.79|79.81|78.71|11
1652235480000|2022-05-11 02:18:00|79.82|78.72|79.79|78.69|79.84|78.74|79.79|78.69|9
1652235490000|2022-05-11 02:18:10|79.81|78.71|79.86|78.76|79.88|78.78|79.81|78.71|17
1652235500000|2022-05-11 02:18:20|79.84|78.74|79.97|78.87|79.97|78.87|79.84|78.74|18
1652235510000|2022-05-11 02:18:30|79.96|78.86|80|78.9|80.02|78.92|79.94|78.84|20
1652235520000|2022-05-11 02:18:40|79.99|78.89|80.07|78.97|80.07|78.97|79.99|78.89|11
1652235530000|2022-05-11 02:18:50|80.08|78.98|80.05|78.95|80.12|79.02|80.05|78.95|13
1652235540000|2022-05-11 02:19:00|80.04|78.94|80.09|78.99|80.1|79|80.03|78.93|17
1652235550000|2022-05-11 02:19:10|80.04|78.94|80.04|78.94|80.1|79|80.02|78.92|13
1652235560000|2022-05-11 02:19:20|80.03|78.93|80.09|78.99|80.09|78.99|80.03|78.93|11
1652235570000|2022-05-11 02:19:30|80.1|79|80.06|78.96|80.11|79.01|80.04|78.94|16
1652235580000|2022-05-11 02:19:40|80.09|78.99|80.06|78.96|80.1|79|80.03|78.93|14
1652235590000|2022-05-11 02:19:50|80.05|78.95|79.98|78.88|80.1|79|79.98|78.88|22
1652235600000|2022-05-11 02:20:00|79.99|78.89|79.91|78.81|80|78.9|79.87|78.77|21
1652235610000|2022-05-11 02:20:10|79.9|78.8|79.9|78.8|79.92|78.82|79.87|78.77|13
1652235620000|2022-05-11 02:20:20|79.87|78.77|79.9|78.8|79.9|78.8|79.81|78.71|19
1652235630000|2022-05-11 02:20:30|79.88|78.78|79.88|78.78|79.9|78.8|79.84|78.74|10
1652235640000|2022-05-11 02:20:40|79.86|78.76|79.93|78.83|80|78.9|79.86|78.76|15
1652235650000|2022-05-11 02:20:50|79.91|78.81|79.92|78.82|79.94|78.84|79.91|78.81|14
1652235660000|2022-05-11 02:21:00|79.93|78.83|80.02|78.92|80.04|78.94|79.93|78.83|21
1652235670000|2022-05-11 02:21:10|80.01|78.91|80.13|79.03|80.15|79.05|80.01|78.91|17
1652235680000|2022-05-11 02:21:20|80.12|79.02|80.15|79.05|80.18|79.08|80.08|78.98|21
1652235690000|2022-05-11 02:21:30|80.14|79.04|80.19|79.09|80.19|79.09|80.14|79.04|19
1652235700000|2022-05-11 02:21:40|80.21|79.11|80.23|79.13|80.23|79.13|80.16|79.06|11
1652235710000|2022-05-11 02:21:50|80.24|79.14|80.32|79.22|80.32|79.22|80.18|79.08|24
1652235720000|2022-05-11 02:22:00|80.33|79.23|80.3|79.2|80.33|79.23|80.28|79.18|24
1652235730000|2022-05-11 02:22:10|80.29|79.19|80.33|79.23|80.33|79.23|80.28|79.18|13
1652235740000|2022-05-11 02:22:20|80.35|79.25|80.43|79.33|80.48|79.38|80.35|79.25|19
1652235750000|2022-05-11 02:22:30|80.42|79.32|80.5|79.4|80.5|79.4|80.41|79.31|32
1652235760000|2022-05-11 02:22:40|80.48|79.38|80.49|79.39|80.51|79.41|80.42|79.32|25
1652235770000|2022-05-11 02:22:50|80.51|79.41|80.61|79.51|80.63|79.53|80.51|79.41|22
1652235780000|2022-05-11 02:23:00|80.6|79.5|80.59|79.49|80.61|79.51|80.57|79.47|19
1652235790000|2022-05-11 02:23:10|80.57|79.47|80.6|79.5|80.61|79.51|80.53|79.43|24
1652235800000|2022-05-11 02:23:20|80.59|79.49|80.58|79.48|80.61|79.51|80.55|79.45|26
1652235810000|2022-05-11 02:23:30|80.61|79.51|80.68|79.58|80.68|79.58|80.6|79.5|18
1652235820000|2022-05-11 02:23:40|80.67|79.57|80.7|79.6|80.71|79.61|80.66|79.56|15
1652235830000|2022-05-11 02:23:50|80.67|79.57|80.72|79.62|80.73|79.63|80.66|79.56|26
1652235840000|2022-05-11 02:24:00|80.71|79.61|80.85|79.75|80.85|79.75|80.7|79.6|22
1652235850000|2022-05-11 02:24:10|80.86|79.76|80.83|79.73|80.86|79.76|80.81|79.71|23
1652235860000|2022-05-11 02:24:20|80.84|79.74|80.89|79.79|80.9|79.8|80.82|79.72|19
1652235870000|2022-05-11 02:24:30|80.9|79.8|80.89|79.79|80.92|79.82|80.81|79.71|27
1652235880000|2022-05-11 02:24:40|80.9|79.8|80.97|79.87|80.99|79.89|80.89|79.79|18
1652235890000|2022-05-11 02:24:50|80.96|79.86|81|79.9|81.08|79.98|80.95|79.85|23
1652235900000|2022-05-11 02:25:00|80.99|79.89|81.04|79.94|81.1|80|80.98|79.88|24
1652235910000|2022-05-11 02:25:10|81.03|79.93|81.09|79.99|81.1|80|81.03|79.93|11
1652235920000|2022-05-11 02:25:20|81.1|80|81.09|79.99|81.19|80.09|81.09|79.99|13
1652235930000|2022-05-11 02:25:30|81.07|79.97|81.19|80.09|81.22|80.12|81.06|79.96|26
1652235940000|2022-05-11 02:25:40|81.18|80.08|81.19|80.09|81.21|80.11|81.16|80.06|26
1652235950000|2022-05-11 02:25:50|81.18|80.08|81.12|80.02|81.21|80.11|81.12|80.02|21
1652235960000|2022-05-11 02:26:00|81.11|80.01|81.15|80.05|81.15|80.05|81.09|79.99|15
1652235970000|2022-05-11 02:26:10|81.16|80.06|81.24|80.14|81.25|80.15|81.15|80.05|16
1652235980000|2022-05-11 02:26:20|81.27|80.17|81.23|80.13|81.3|80.2|81.19|80.09|22
1652235990000|2022-05-11 02:26:30|81.22|80.12|81.3|80.2|81.32|80.22|81.2|80.1|21
1652236000000|2022-05-11 02:26:40|81.27|80.17|81.37|80.27|81.37|80.27|81.27|80.17|31
1652236010000|2022-05-11 02:26:50|81.35|80.25|81.29|80.19|81.35|80.25|81.26|80.16|24
1652236020000|2022-05-11 02:27:00|81.26|80.16|81.31|80.21|81.36|80.26|81.26|80.16|19
1652236030000|2022-05-11 02:27:10|81.3|80.2|81.34|80.24|81.36|80.26|81.29|80.19|18
1652236040000|2022-05-11 02:27:20|81.31|80.21|81.29|80.19|81.34|80.24|81.28|80.18|16
1652236050000|2022-05-11 02:27:30|81.28|80.18|81.38|80.28|81.38|80.28|81.28|80.18|15
1652236060000|2022-05-11 02:27:40|81.4|80.3|81.4|80.3|81.49|80.39|81.36|80.26|27
1652236070000|2022-05-11 02:27:50|81.39|80.29|81.43|80.33|81.44|80.34|81.36|80.26|23
1652236080000|2022-05-11 02:28:00|81.44|80.34|81.4|80.3|81.44|80.34|81.39|80.29|12
1652236090000|2022-05-11 02:28:10|81.41|80.31|81.4|80.3|81.41|80.31|81.38|80.28|17
1652236100000|2022-05-11 02:28:20|81.38|80.28|81.3|80.2|81.4|80.3|81.28|80.18|14
1652236110000|2022-05-11 02:28:30|81.27|80.17|81.21|80.11|81.27|80.17|81.19|80.09|14
1652236120000|2022-05-11 02:28:40|81.2|80.1|81.15|80.05|81.2|80.1|81.15|80.05|8
1652236130000|2022-05-11 02:28:50|81.17|80.07|81.2|80.1|81.23|80.13|81.17|80.07|19
1652236140000|2022-05-11 02:29:00|81.19|80.09|81.18|80.08|81.21|80.11|81.12|80.02|22
1652236150000|2022-05-11 02:29:10|81.15|80.05|81.08|79.98|81.18|80.08|81.07|79.97|16
1652236160000|2022-05-11 02:29:20|81.09|79.99|81.15|80.05|81.19|80.09|81.09|79.99|13
1652236170000|2022-05-11 02:29:30|81.14|80.04|81.06|79.96|81.14|80.04|81.06|79.96|12
1652236180000|2022-05-11 02:29:40|81.05|79.95|81.11|80.01|81.13|80.03|81.02|79.92|21
1652236190000|2022-05-11 02:29:50|81.12|80.02|81.2|80.1|81.22|80.12|81.11|80.01|25
1652236200000|2022-05-11 02:30:00|81.19|80.09|81.17|80.07|81.24|80.14|81.15|80.05|24
1652236210000|2022-05-11 02:30:10|81.14|80.04|81.06|79.96|81.14|80.04|81.04|79.94|23
1652236220000|2022-05-11 02:30:20|81.1|80|80.99|79.89|81.1|80|80.99|79.89|21
1652236230000|2022-05-11 02:30:30|80.98|79.88|81.02|79.92|81.09|79.99|80.98|79.88|25
1652236240000|2022-05-11 02:30:40|81.01|79.91|81.05|79.95|81.1|80|81|79.9|20
1652236250000|2022-05-11 02:30:50|81.07|79.97|81.22|80.12|81.24|80.14|81.07|79.97|21
1652236260000|2022-05-11 02:31:00|81.23|80.13|81.14|80.04|81.24|80.14|81.13|80.03|22
1652236270000|2022-05-11 02:31:10|81.15|80.05|81.19|80.09|81.2|80.1|81.15|80.05|24
1652236280000|2022-05-11 02:31:20|81.2|80.1|81.29|80.19|81.3|80.2|81.2|80.1|23
1652236290000|2022-05-11 02:31:30|81.28|80.18|81.27|80.17|81.3|80.2|81.21|80.11|17
1652236300000|2022-05-11 02:31:40|81.28|80.18|81.19|80.09|81.29|80.19|81.16|80.06|24
1652236310000|2022-05-11 02:31:50|81.18|80.08|81.11|80.01|81.2|80.1|81.07|79.97|22
1652236320000|2022-05-11 02:32:00|81.12|80.02|81.08|79.98|81.12|80.02|81.02|79.92|22
1652236330000|2022-05-11 02:32:10|81.05|79.95|81|79.9|81.11|80.01|80.97|79.87|28
1652236340000|2022-05-11 02:32:20|80.97|79.87|81|79.9|81.01|79.91|80.95|79.85|21
1652236350000|2022-05-11 02:32:30|80.99|79.89|80.99|79.89|81|79.9|80.89|79.79|27
1652236360000|2022-05-11 02:32:40|80.94|79.84|80.95|79.85|80.99|79.89|80.92|79.82|18
1652236370000|2022-05-11 02:32:50|80.93|79.83|80.96|79.86|80.96|79.86|80.9|79.8|14
1652236380000|2022-05-11 02:33:00|80.95|79.85|81|79.9|81.03|79.93|80.95|79.85|26
1652236390000|2022-05-11 02:33:10|80.98|79.88|80.93|79.83|81|79.9|80.89|79.79|21
1652236400000|2022-05-11 02:33:20|80.92|79.82|80.91|79.81|80.92|79.82|80.89|79.79|15
1652236410000|2022-05-11 02:33:30|80.9|79.8|80.95|79.85|81|79.9|80.9|79.8|17
1652236420000|2022-05-11 02:33:40|80.97|79.87|80.97|79.87|81|79.9|80.95|79.85|24
1652236430000|2022-05-11 02:33:50|80.93|79.83|80.92|79.82|80.96|79.86|80.92|79.82|17
1652236440000|2022-05-11 02:34:00|80.93|79.83|81.08|79.98|81.08|79.98|80.93|79.83|23
1652236450000|2022-05-11 02:34:10|81.09|79.99|81.15|80.05|81.15|80.05|81.06|79.96|17
1652236460000|2022-05-11 02:34:20|81.14|80.04|81.12|80.02|81.15|80.05|81.11|80.01|13
1652236470000|2022-05-11 02:34:30|81.13|80.03|81.12|80.02|81.13|80.03|81.06|79.96|16
1652236480000|2022-05-11 02:34:40|81.14|80.04|81.11|80.01|81.19|80.09|81.08|79.98|25
1652236490000|2022-05-11 02:34:50|81.1|80|81.14|80.04|81.15|80.05|81.1|80|13
1652236500000|2022-05-11 02:35:00|81.15|80.05|81.09|79.99|81.19|80.09|81.06|79.96|23
1652236510000|2022-05-11 02:35:10|81.05|79.95|81.08|79.98|81.1|80|81.04|79.94|21
1652236520000|2022-05-11 02:35:20|81.09|79.99|81.09|79.99|81.09|79.99|81.03|79.93|11
1652236530000|2022-05-11 02:35:30|81.11|80.01|81.02|79.92|81.14|80.04|81.02|79.92|20
1652236540000|2022-05-11 02:35:40|81.01|79.91|81|79.9|81.02|79.92|80.97|79.87|18
1652236550000|2022-05-11 02:35:50|80.99|79.89|80.92|79.82|80.99|79.89|80.9|79.8|15
1652236560000|2022-05-11 02:36:00|80.91|79.81|80.86|79.76|80.92|79.82|80.86|79.76|16
1652236570000|2022-05-11 02:36:10|80.85|79.75|80.86|79.76|80.9|79.8|80.81|79.71|16
1652236580000|2022-05-11 02:36:20|80.85|79.75|80.93|79.83|80.99|79.89|80.84|79.74|20
1652236590000|2022-05-11 02:36:30|80.92|79.82|80.91|79.81|80.92|79.82|80.88|79.78|13
1652236600000|2022-05-11 02:36:40|80.9|79.8|80.83|79.73|80.91|79.81|80.83|79.73|13
1652236610000|2022-05-11 02:36:50|80.84|79.74|80.84|79.74|80.88|79.78|80.83|79.73|14
1652236620000|2022-05-11 02:37:00|80.83|79.73|80.97|79.87|80.97|79.87|80.83|79.73|15
1652236630000|2022-05-11 02:37:10|80.94|79.84|80.92|79.82|80.97|79.87|80.9|79.8|21
1652236640000|2022-05-11 02:37:20|80.93|79.83|80.95|79.85|80.98|79.88|80.91|79.81|18
1652236650000|2022-05-11 02:37:30|80.93|79.83|80.95|79.85|80.98|79.88|80.87|79.77|21
1652236660000|2022-05-11 02:37:40|80.93|79.83|80.89|79.79|80.94|79.84|80.89|79.79|12
1652236670000|2022-05-11 02:37:50|80.9|79.8|80.92|79.82|80.92|79.82|80.89|79.79|13
1652236680000|2022-05-11 02:38:00|80.91|79.81|80.89|79.79|80.92|79.82|80.89|79.79|5
1652236690000|2022-05-11 02:38:10|80.9|79.8|80.98|79.88|80.98|79.88|80.9|79.8|13
1652236700000|2022-05-11 02:38:20|80.97|79.87|81.03|79.93|81.08|79.98|80.97|79.87|12
1652236710000|2022-05-11 02:38:30|81.02|79.92|81.02|79.92|81.04|79.94|81|79.9|16
1652236720000|2022-05-11 02:38:40|81.03|79.93|81.01|79.91|81.03|79.93|81.01|79.91|2
1652236730000|2022-05-11 02:38:50|81.02|79.92|81.06|79.96|81.07|79.97|81.02|79.92|10
1652236740000|2022-05-11 02:39:00|81.07|79.97|81.11|80.01|81.12|80.02|81.07|79.97|12
1652236750000|2022-05-11 02:39:10|81.09|79.99|81.16|80.06|81.16|80.06|81.09|79.99|8
1652236760000|2022-05-11 02:39:20|81.15|80.05|81.2|80.1|81.22|80.12|81.13|80.03|16
1652236770000|2022-05-11 02:39:30|81.19|80.09|81.2|80.1|81.21|80.11|81.16|80.06|15
1652236780000|2022-05-11 02:39:40|81.19|80.09|81.25|80.15|81.26|80.16|81.19|80.09|14
1652236790000|2022-05-11 02:39:50|81.27|80.17|81.29|80.19|81.32|80.22|81.27|80.17|17
1652236800000|2022-05-11 02:40:00|81.27|80.17|81.3|80.2|81.32|80.22|81.27|80.17|14
1652236810000|2022-05-11 02:40:10|81.31|80.21|81.26|80.16|81.31|80.21|81.23|80.13|19
1652236820000|2022-05-11 02:40:20|81.27|80.17|81.21|80.11|81.27|80.17|81.18|80.08|15
1652236830000|2022-05-11 02:40:30|81.23|80.13|81.18|80.08|81.24|80.14|81.18|80.08|12
1652236840000|2022-05-11 02:40:40|81.17|80.07|81.1|80|81.17|80.07|81.1|80|6
1652236850000|2022-05-11 02:40:50|81.11|80.01|81.1|80|81.12|80.02|81.09|79.99|13
1652236860000|2022-05-11 02:41:00|81.09|79.99|81.04|79.94|81.09|79.99|81.04|79.94|10
1652236870000|2022-05-11 02:41:10|81.03|79.93|81.1|80|81.11|80.01|81.03|79.93|12
1652236880000|2022-05-11 02:41:20|81.09|79.99|81.03|79.93|81.1|80|81.03|79.93|15
1652236890000|2022-05-11 02:41:30|81.02|79.92|81.03|79.93|81.03|79.93|81.01|79.91|8
1652236900000|2022-05-11 02:41:40|81.02|79.92|81.03|79.93|81.05|79.95|81.02|79.92|9
1652236910000|2022-05-11 02:41:50|81.05|79.95|80.97|79.87|81.05|79.95|80.97|79.87|13
1652236920000|2022-05-11 02:42:00|80.96|79.86|80.94|79.84|80.96|79.86|80.89|79.79|23
1652236930000|2022-05-11 02:42:10|80.93|79.83|80.83|79.73|80.93|79.83|80.83|79.73|11
1652236940000|2022-05-11 02:42:20|80.81|79.71|80.84|79.74|80.9|79.8|80.81|79.71|25
1652236950000|2022-05-11 02:42:30|80.83|79.73|80.82|79.72|80.83|79.73|80.8|79.7|13
1652236960000|2022-05-11 02:42:40|80.83|79.73|80.84|79.74|80.85|79.75|80.81|79.71|8
1652236970000|2022-05-11 02:42:50|80.86|79.76|80.81|79.71|80.88|79.78|80.81|79.71|8
1652236980000|2022-05-11 02:43:00|80.82|79.72|80.81|79.71|80.83|79.73|80.8|79.7|11
1652236990000|2022-05-11 02:43:10|80.82|79.72|80.73|79.63|80.83|79.73|80.73|79.63|13
1652237000000|2022-05-11 02:43:20|80.72|79.62|80.72|79.62|80.72|79.62|80.69|79.59|8
1652237010000|2022-05-11 02:43:30|80.73|79.63|80.74|79.64|80.75|79.65|80.72|79.62|10
1652237020000|2022-05-11 02:43:40|80.75|79.65|80.82|79.72|80.83|79.73|80.74|79.64|12
1652237030000|2022-05-11 02:43:50|80.83|79.73|80.88|79.78|80.9|79.8|80.82|79.72|12
1652237040000|2022-05-11 02:44:00|80.87|79.77|80.82|79.72|80.87|79.77|80.79|79.69|11
1652237050000|2022-05-11 02:44:10|80.81|79.71|80.79|79.69|80.82|79.72|80.79|79.69|6
1652237060000|2022-05-11 02:44:20|80.81|79.71|80.8|79.7|80.83|79.73|80.8|79.7|10
1652237070000|2022-05-11 02:44:30|80.81|79.71|80.73|79.63|80.81|79.71|80.73|79.63|12
1652237080000|2022-05-11 02:44:40|80.72|79.62|80.74|79.64|80.74|79.64|80.71|79.61|12
1652237090000|2022-05-11 02:44:50|80.76|79.66|80.75|79.65|80.77|79.67|80.75|79.65|6
1652237100000|2022-05-11 02:45:00|80.76|79.66|80.7|79.6|80.76|79.66|80.7|79.6|8
1652237110000|2022-05-11 02:45:10|80.71|79.61|80.68|79.58|80.71|79.61|80.68|79.58|4
1652237120000|2022-05-11 02:45:20|80.67|79.57|80.61|79.51|80.67|79.57|80.6|79.5|11
1652237130000|2022-05-11 02:45:30|80.62|79.52|80.62|79.52|80.66|79.56|80.61|79.51|12
1652237140000|2022-05-11 02:45:40|80.61|79.51|80.55|79.45|80.62|79.52|80.55|79.45|16
1652237150000|2022-05-11 02:45:50|80.59|79.49|80.43|79.33|80.59|79.49|80.43|79.33|20
1652237160000|2022-05-11 02:46:00|80.42|79.32|80.49|79.39|80.5|79.4|80.38|79.28|24
1652237170000|2022-05-11 02:46:10|80.48|79.38|80.49|79.39|80.5|79.4|80.42|79.32|24
1652237180000|2022-05-11 02:46:20|80.48|79.38|80.59|79.49|80.61|79.51|80.47|79.37|19
1652237190000|2022-05-11 02:46:30|80.57|79.47|80.5|79.4|80.6|79.5|80.5|79.4|20
1652237200000|2022-05-11 02:46:40|80.51|79.41|80.5|79.4|80.52|79.42|80.49|79.39|9
1652237210000|2022-05-11 02:46:50|80.48|79.38|80.47|79.37|80.52|79.42|80.45|79.35|19
1652237220000|2022-05-11 02:47:00|80.46|79.36|80.48|79.38|80.48|79.38|80.44|79.34|12
1652237230000|2022-05-11 02:47:10|80.49|79.39|80.57|79.47|80.59|79.49|80.49|79.39|19
1652237240000|2022-05-11 02:47:20|80.58|79.48|80.49|79.39|80.6|79.5|80.49|79.39|21
1652237250000|2022-05-11 02:47:30|80.51|79.41|80.5|79.4|80.53|79.43|80.49|79.39|12
1652237260000|2022-05-11 02:47:40|80.51|79.41|80.59|79.49|80.59|79.49|80.51|79.41|10
1652237270000|2022-05-11 02:47:50|80.6|79.5|80.55|79.45|80.6|79.5|80.51|79.41|18
1652237280000|2022-05-11 02:48:00|80.54|79.44|80.45|79.35|80.59|79.49|80.44|79.34|21
1652237290000|2022-05-11 02:48:10|80.44|79.34|80.45|79.35|80.46|79.36|80.41|79.31|14
1652237300000|2022-05-11 02:48:20|80.44|79.34|80.51|79.41|80.52|79.42|80.41|79.31|14
1652237310000|2022-05-11 02:48:30|80.5|79.4|80.52|79.42|80.58|79.48|80.5|79.4|16
1652237320000|2022-05-11 02:48:40|80.5|79.4|80.54|79.44|80.56|79.46|80.5|79.4|13
1652237330000|2022-05-11 02:48:50|80.55|79.45|80.62|79.52|80.63|79.53|80.55|79.45|17
1652237340000|2022-05-11 02:49:00|80.59|79.49|80.55|79.45|80.6|79.5|80.52|79.42|15
1652237350000|2022-05-11 02:49:10|80.56|79.46|80.57|79.47|80.59|79.49|80.52|79.42|12
1652237360000|2022-05-11 02:49:20|80.59|79.49|80.66|79.56|80.66|79.56|80.59|79.49|13
1652237370000|2022-05-11 02:49:30|80.62|79.52|80.7|79.6|80.7|79.6|80.61|79.51|13
1652237380000|2022-05-11 02:49:40|80.68|79.58|80.7|79.6|80.7|79.6|80.61|79.51|23
1652237390000|2022-05-11 02:49:50|80.69|79.59|80.7|79.6|80.73|79.63|80.69|79.59|12
1652237400000|2022-05-11 02:50:00|80.69|79.59|80.51|79.41|80.69|79.59|80.51|79.41|23
1652237410000|2022-05-11 02:50:10|80.5|79.4|80.57|79.47|80.6|79.5|80.5|79.4|14
1652237420000|2022-05-11 02:50:20|80.59|79.49|80.51|79.41|80.59|79.49|80.5|79.4|15
1652237430000|2022-05-11 02:50:30|80.5|79.4|80.41|79.31|80.5|79.4|80.38|79.28|23
1652237440000|2022-05-11 02:50:40|80.4|79.3|80.42|79.32|80.43|79.33|80.4|79.3|13
1652237450000|2022-05-11 02:50:50|80.41|79.31|80.55|79.45|80.55|79.45|80.41|79.31|16
1652237460000|2022-05-11 02:51:00|80.56|79.46|80.71|79.61|80.72|79.62|80.56|79.46|23
1652237470000|2022-05-11 02:51:10|80.73|79.63|80.8|79.7|80.81|79.71|80.7|79.6|22
1652237480000|2022-05-11 02:51:20|80.79|79.69|80.74|79.64|80.81|79.71|80.74|79.64|14
1652237490000|2022-05-11 02:51:30|80.8|79.7|80.72|79.62|80.8|79.7|80.7|79.6|23
1652237500000|2022-05-11 02:51:40|80.71|79.61|80.76|79.66|80.77|79.67|80.71|79.61|17
1652237510000|2022-05-11 02:51:50|80.77|79.67|80.72|79.62|80.77|79.67|80.71|79.61|8
1652237520000|2022-05-11 02:52:00|80.74|79.64|80.83|79.73|80.83|79.73|80.73|79.63|17
1652237530000|2022-05-11 02:52:10|80.81|79.71|80.84|79.74|80.87|79.77|80.81|79.71|18
1652237540000|2022-05-11 02:52:20|80.85|79.75|80.9|79.8|80.93|79.83|80.85|79.75|17
1652237550000|2022-05-11 02:52:30|80.89|79.79|80.89|79.79|80.94|79.84|80.87|79.77|23
1652237560000|2022-05-11 02:52:40|80.91|79.81|80.96|79.86|81|79.9|80.89|79.79|11
1652237570000|2022-05-11 02:52:50|80.97|79.87|80.94|79.84|81.01|79.91|80.93|79.83|21
1652237580000|2022-05-11 02:53:00|80.92|79.82|80.92|79.82|80.93|79.83|80.89|79.79|10
1652237590000|2022-05-11 02:53:10|80.93|79.83|80.92|79.82|80.94|79.84|80.89|79.79|9
1652237600000|2022-05-11 02:53:20|80.91|79.81|80.94|79.84|80.94|79.84|80.85|79.75|16
1652237610000|2022-05-11 02:53:30|80.92|79.82|81|79.9|81|79.9|80.91|79.81|13
1652237620000|2022-05-11 02:53:40|81.01|79.91|80.99|79.89|81.03|79.93|80.98|79.88|13
1652237630000|2022-05-11 02:53:50|81|79.9|80.99|79.89|81.02|79.92|80.99|79.89|10
1652237640000|2022-05-11 02:54:00|80.98|79.88|81|79.9|81|79.9|80.98|79.88|7
1652237650000|2022-05-11 02:54:10|80.99|79.89|81.06|79.96|81.07|79.97|80.98|79.88|15
1652237660000|2022-05-11 02:54:20|81.07|79.97|81|79.9|81.11|80.01|81|79.9|14
1652237670000|2022-05-11 02:54:30|81.02|79.92|80.98|79.88|81.02|79.92|80.96|79.86|18
1652237680000|2022-05-11 02:54:40|81|79.9|80.94|79.84|81|79.9|80.91|79.81|18
1652237690000|2022-05-11 02:54:50|80.93|79.83|80.91|79.81|80.93|79.83|80.9|79.8|11
1652237700000|2022-05-11 02:55:00|80.92|79.82|80.9|79.8|80.92|79.82|80.89|79.79|13
1652237710000|2022-05-11 02:55:10|80.91|79.81|80.88|79.78|80.95|79.85|80.88|79.78|14
1652237720000|2022-05-11 02:55:20|80.91|79.81|80.9|79.8|80.91|79.81|80.83|79.73|23
1652237730000|2022-05-11 02:55:30|80.85|79.75|80.84|79.74|80.85|79.75|80.83|79.73|8
1652237740000|2022-05-11 02:55:40|80.83|79.73|80.87|79.77|80.87|79.77|80.83|79.73|8
1652237750000|2022-05-11 02:55:50|80.86|79.76|80.83|79.73|80.86|79.76|80.79|79.69|15
1652237760000|2022-05-11 02:56:00|80.85|79.75|80.92|79.82|80.92|79.82|80.85|79.75|7
1652237770000|2022-05-11 02:56:10|80.93|79.83|80.9|79.8|80.94|79.84|80.86|79.76|20
1652237780000|2022-05-11 02:56:20|80.89|79.79|80.87|79.77|80.92|79.82|80.87|79.77|14
1652237790000|2022-05-11 02:56:30|80.89|79.79|80.9|79.8|80.9|79.8|80.86|79.76|13
1652237800000|2022-05-11 02:56:40|80.86|79.76|80.84|79.74|80.86|79.76|80.82|79.72|7
1652237810000|2022-05-11 02:56:50|80.83|79.73|80.84|79.74|80.86|79.76|80.83|79.73|14
1652237820000|2022-05-11 02:57:00|80.83|79.73|80.94|79.84|80.94|79.84|80.83|79.73|13
1652237830000|2022-05-11 02:57:10|80.95|79.85|80.94|79.84|81|79.9|80.93|79.83|16
1652237840000|2022-05-11 02:57:20|80.93|79.83|80.94|79.84|80.94|79.84|80.92|79.82|8
1652237850000|2022-05-11 02:57:30|80.93|79.83|80.93|79.83|80.96|79.86|80.92|79.82|12
1652237860000|2022-05-11 02:57:40|80.92|79.82|80.94|79.84|80.94|79.84|80.87|79.77|17
1652237870000|2022-05-11 02:57:50|80.95|79.85|80.96|79.86|81|79.9|80.95|79.85|9
1652237880000|2022-05-11 02:58:00|80.97|79.87|80.99|79.89|81.01|79.91|80.95|79.85|17
1652237890000|2022-05-11 02:58:10|80.98|79.88|80.98|79.88|81|79.9|80.94|79.84|16
1652237900000|2022-05-11 02:58:20|80.99|79.89|80.95|79.85|81|79.9|80.95|79.85|18
1652237910000|2022-05-11 02:58:30|80.99|79.89|81.03|79.93|81.03|79.93|80.95|79.85|18
1652237920000|2022-05-11 02:58:40|81.01|79.91|81.05|79.95|81.09|79.99|81.01|79.91|11
1652237930000|2022-05-11 02:58:50|81.06|79.96|81.02|79.92|81.11|80.01|81.01|79.91|17
1652237940000|2022-05-11 02:59:00|81.01|79.91|81.08|79.98|81.1|80|81.01|79.91|19
1652237950000|2022-05-11 02:59:10|81.07|79.97|81.03|79.93|81.1|80|81.03|79.93|11
1652237960000|2022-05-11 02:59:20|81.01|79.91|81.03|79.93|81.03|79.93|81.01|79.91|7
1652237970000|2022-05-11 02:59:30|81.02|79.92|80.99|79.89|81.02|79.92|80.98|79.88|15
1652237980000|2022-05-11 02:59:40|80.98|79.88|80.99|79.89|81|79.9|80.96|79.86|15
1652237990000|2022-05-11 02:59:50|80.98|79.88|80.97|79.87|81|79.9|80.96|79.86|10
1652238000000|2022-05-11 03:00:00|81.01|79.91|80.97|79.87|81.01|79.91|80.96|79.86|18
1652238010000|2022-05-11 03:00:10|81|79.9|80.96|79.86|81|79.9|80.95|79.85|17
1652238020000|2022-05-11 03:00:20|80.95|79.85|80.93|79.83|80.96|79.86|80.92|79.82|13
1652238030000|2022-05-11 03:00:30|80.92|79.82|80.87|79.77|80.94|79.84|80.87|79.77|12
1652238040000|2022-05-11 03:00:40|80.86|79.76|80.87|79.77|80.9|79.8|80.83|79.73|10
1652238050000|2022-05-11 03:00:50|80.9|79.8|80.92|79.82|80.99|79.89|80.9|79.8|19
1652238060000|2022-05-11 03:01:00|80.93|79.83|81|79.9|81|79.9|80.93|79.83|13
1652238070000|2022-05-11 03:01:10|80.99|79.89|81.01|79.91|81.03|79.93|80.98|79.88|12
1652238080000|2022-05-11 03:01:20|81.03|79.93|81.07|79.97|81.08|79.98|81|79.9|14
1652238090000|2022-05-11 03:01:30|81.08|79.98|81.07|79.97|81.08|79.98|81.04|79.94|16
1652238100000|2022-05-11 03:01:40|81.06|79.96|81.12|80.02|81.12|80.02|81.06|79.96|13
1652238110000|2022-05-11 03:01:50|81.11|80.01|81.19|80.09|81.19|80.09|81.11|80.01|16
1652238120000|2022-05-11 03:02:00|81.22|80.12|81.26|80.16|81.3|80.2|81.22|80.12|20
1652238130000|2022-05-11 03:02:10|81.27|80.17|81.37|80.27|81.37|80.27|81.27|80.17|22
1652238140000|2022-05-11 03:02:20|81.38|80.28|81.37|80.27|81.45|80.35|81.36|80.26|17
1652238150000|2022-05-11 03:02:30|81.39|80.29|81.34|80.24|81.4|80.3|81.31|80.21|20
1652238160000|2022-05-11 03:02:40|81.39|80.29|81.37|80.27|81.39|80.29|81.31|80.21|16
1652238170000|2022-05-11 03:02:50|81.36|80.26|81.31|80.21|81.38|80.28|81.29|80.19|19
1652238180000|2022-05-11 03:03:00|81.3|80.2|81.34|80.24|81.34|80.24|81.25|80.15|14
1652238190000|2022-05-11 03:03:10|81.35|80.25|81.27|80.17|81.35|80.25|81.26|80.16|15
1652238200000|2022-05-11 03:03:20|81.28|80.18|81.33|80.23|81.33|80.23|81.28|80.18|12
1652238210000|2022-05-11 03:03:30|81.32|80.22|81.27|80.17|81.37|80.27|81.27|80.17|15
1652238220000|2022-05-11 03:03:40|81.28|80.18|81.34|80.24|81.36|80.26|81.27|80.17|13
1652238230000|2022-05-11 03:03:50|81.33|80.23|81.27|80.17|81.33|80.23|81.27|80.17|12
1652238240000|2022-05-11 03:04:00|81.29|80.19|81.32|80.22|81.32|80.22|81.29|80.19|12
1652238250000|2022-05-11 03:04:10|81.33|80.23|81.29|80.19|81.33|80.23|81.27|80.17|16
1652238260000|2022-05-11 03:04:20|81.28|80.18|81.27|80.17|81.3|80.2|81.25|80.15|15
1652238270000|2022-05-11 03:04:30|81.28|80.18|81.22|80.12|81.28|80.18|81.22|80.12|10
1652238280000|2022-05-11 03:04:40|81.23|80.13|81.2|80.1|81.24|80.14|81.19|80.09|8
1652238290000|2022-05-11 03:04:50|81.19|80.09|81.16|80.06|81.19|80.09|81.16|80.06|8
1652238300000|2022-05-11 03:05:00|81.17|80.07|81.19|80.09|81.22|80.12|81.17|80.07|10
1652238310000|2022-05-11 03:05:10|81.2|80.1|81.21|80.11|81.21|80.11|81.17|80.07|7
1652238320000|2022-05-11 03:05:20|81.2|80.1|81.19|80.09|81.21|80.11|81.19|80.09|6
1652238330000|2022-05-11 03:05:30|81.18|80.08|81.21|80.11|81.21|80.11|81.18|80.08|10
1652238340000|2022-05-11 03:05:40|81.2|80.1|81.2|80.1|81.22|80.12|81.18|80.08|13
1652238350000|2022-05-11 03:05:50|81.21|80.11|81.21|80.11|81.23|80.13|81.2|80.1|11
1652238360000|2022-05-11 03:06:00|81.2|80.1|81.29|80.19|81.29|80.19|81.2|80.1|9
1652238370000|2022-05-11 03:06:10|81.28|80.18|81.32|80.22|81.33|80.23|81.28|80.18|14
1652238380000|2022-05-11 03:06:20|81.31|80.21|81.35|80.25|81.38|80.28|81.28|80.18|19
1652238390000|2022-05-11 03:06:30|81.36|80.26|81.36|80.26|81.39|80.29|81.33|80.23|18
1652238400000|2022-05-11 03:06:40|81.35|80.25|81.24|80.14|81.35|80.25|81.24|80.14|17
1652238410000|2022-05-11 03:06:50|81.3|80.2|81.2|80.1|81.3|80.2|81.19|80.09|16
1652238420000|2022-05-11 03:07:00|81.21|80.11|81.21|80.11|81.24|80.14|81.19|80.09|19
1652238430000|2022-05-11 03:07:10|81.2|80.1|81.11|80.01|81.2|80.1|81.11|80.01|18
1652238440000|2022-05-11 03:07:20|81.12|80.02|81.04|79.94|81.12|80.02|81.04|79.94|17
1652238450000|2022-05-11 03:07:30|81.03|79.93|81.05|79.95|81.1|80|81.03|79.93|24
1652238460000|2022-05-11 03:07:40|81.1|80|81.17|80.07|81.19|80.09|81.07|79.97|19
1652238470000|2022-05-11 03:07:50|81.16|80.06|81.11|80.01|81.16|80.06|81.11|80.01|4
1652238480000|2022-05-11 03:08:00|81.1|80|81.08|79.98|81.11|80.01|81.04|79.94|16
1652238490000|2022-05-11 03:08:10|81.1|80|81|79.9|81.1|80|81|79.9|17
1652238500000|2022-05-11 03:08:20|80.98|79.88|80.97|79.87|81.02|79.92|80.97|79.87|13
1652238510000|2022-05-11 03:08:30|81|79.9|80.98|79.88|81.01|79.91|80.96|79.86|17
1652238520000|2022-05-11 03:08:40|80.97|79.87|80.96|79.86|80.98|79.88|80.95|79.85|13
1652238530000|2022-05-11 03:08:50|80.98|79.88|80.98|79.88|80.98|79.88|80.95|79.85|8
1652238540000|2022-05-11 03:09:00|80.97|79.87|80.93|79.83|80.98|79.88|80.91|79.81|18
1652238550000|2022-05-11 03:09:10|80.92|79.82|80.9|79.8|80.92|79.82|80.89|79.79|8
1652238560000|2022-05-11 03:09:20|80.89|79.79|80.9|79.8|80.92|79.82|80.89|79.79|12
1652238570000|2022-05-11 03:09:30|80.92|79.82|80.91|79.81|80.99|79.89|80.91|79.81|11
1652238580000|2022-05-11 03:09:40|80.9|79.8|80.89|79.79|80.91|79.81|80.88|79.78|8
1652238590000|2022-05-11 03:09:50|80.9|79.8|80.9|79.8|80.92|79.82|80.89|79.79|11
1652238600000|2022-05-11 03:10:00|80.89|79.79|80.81|79.71|80.9|79.8|80.8|79.7|15
1652238610000|2022-05-11 03:10:10|80.8|79.7|80.78|79.68|80.8|79.7|80.76|79.66|12
1652238620000|2022-05-11 03:10:20|80.77|79.67|80.75|79.65|80.77|79.67|80.74|79.64|9
1652238630000|2022-05-11 03:10:30|80.74|79.64|80.76|79.66|80.76|79.66|80.74|79.64|9
1652238640000|2022-05-11 03:10:40|80.77|79.67|80.83|79.73|80.86|79.76|80.76|79.66|13
1652238650000|2022-05-11 03:10:50|80.81|79.71|80.81|79.71|80.83|79.73|80.79|79.69|15
1652238660000|2022-05-11 03:11:00|80.83|79.73|80.79|79.69|80.87|79.77|80.79|79.69|16
1652238670000|2022-05-11 03:11:10|80.78|79.68|80.77|79.67|80.8|79.7|80.72|79.62|15
1652238680000|2022-05-11 03:11:20|80.79|79.69|80.76|79.66|80.8|79.7|80.76|79.66|16
1652238690000|2022-05-11 03:11:30|80.75|79.65|80.77|79.67|80.89|79.79|80.75|79.65|23
1652238700000|2022-05-11 03:11:40|80.78|79.68|80.75|79.65|80.79|79.69|80.74|79.64|10
1652238710000|2022-05-11 03:11:50|80.76|79.66|80.73|79.63|80.77|79.67|80.73|79.63|8
1652238720000|2022-05-11 03:12:00|80.75|79.65|80.74|79.64|80.79|79.69|80.71|79.61|12
1652238730000|2022-05-11 03:12:10|80.75|79.65|80.76|79.66|80.77|79.67|80.75|79.65|4
1652238740000|2022-05-11 03:12:20|80.75|79.65|80.79|79.69|80.79|79.69|80.75|79.65|9
1652238750000|2022-05-11 03:12:30|80.78|79.68|80.78|79.68|80.79|79.69|80.77|79.67|7
1652238760000|2022-05-11 03:12:40|80.77|79.67|80.78|79.68|80.79|79.69|80.77|79.67|10
1652238770000|2022-05-11 03:12:50|80.79|79.69|80.81|79.71|80.81|79.71|80.77|79.67|12
1652238780000|2022-05-11 03:13:00|80.78|79.68|80.78|79.68|80.79|79.69|80.77|79.67|7
1652238790000|2022-05-11 03:13:10|80.77|79.67|80.73|79.63|80.77|79.67|80.73|79.63|3
1652238800000|2022-05-11 03:13:20|80.72|79.62|80.71|79.61|80.72|79.62|80.69|79.59|10
1652238810000|2022-05-11 03:13:30|80.72|79.62|80.72|79.62|80.72|79.62|80.7|79.6|7
1652238820000|2022-05-11 03:13:40|80.71|79.61|80.77|79.67|80.81|79.71|80.71|79.61|9
1652238830000|2022-05-11 03:13:50|80.78|79.68|80.8|79.7|80.8|79.7|80.77|79.67|7
1652238840000|2022-05-11 03:14:00|80.79|79.69|80.69|79.59|80.79|79.69|80.69|79.59|12
1652238850000|2022-05-11 03:14:10|80.68|79.58|80.62|79.52|80.68|79.58|80.59|79.49|14
1652238860000|2022-05-11 03:14:20|80.61|79.51|80.62|79.52|80.62|79.52|80.57|79.47|24
1652238870000|2022-05-11 03:14:30|80.65|79.55|80.62|79.52|80.7|79.6|80.6|79.5|23
1652238880000|2022-05-11 03:14:40|80.6|79.5|80.57|79.47|80.6|79.5|80.57|79.47|8
1652238890000|2022-05-11 03:14:50|80.58|79.48|80.54|79.44|80.61|79.51|80.54|79.44|14
1652238900000|2022-05-11 03:15:00|80.55|79.45|80.58|79.48|80.62|79.52|80.55|79.45|16
1652238910000|2022-05-11 03:15:10|80.57|79.47|80.55|79.45|80.58|79.48|80.55|79.45|15
1652238920000|2022-05-11 03:15:20|80.56|79.46|80.55|79.45|80.56|79.46|80.54|79.44|7
1652238930000|2022-05-11 03:15:30|80.54|79.44|80.46|79.36|80.54|79.44|80.45|79.35|12
1652238940000|2022-05-11 03:15:40|80.45|79.35|80.46|79.36|80.47|79.37|80.43|79.33|12
1652238950000|2022-05-11 03:15:50|80.45|79.35|80.6|79.5|80.6|79.5|80.45|79.35|17
1652238960000|2022-05-11 03:16:00|80.59|79.49|80.59|79.49|80.6|79.5|80.56|79.46|21
1652238970000|2022-05-11 03:16:10|80.6|79.5|80.6|79.5|80.61|79.51|80.59|79.49|13
1652238980000|2022-05-11 03:16:20|80.61|79.51|80.62|79.52|80.62|79.52|80.58|79.48|13
1652238990000|2022-05-11 03:16:30|80.64|79.54|80.65|79.55|80.67|79.57|80.64|79.54|11
1652239000000|2022-05-11 03:16:40|80.64|79.54|80.71|79.61|80.71|79.61|80.64|79.54|13
1652239010000|2022-05-11 03:16:50|80.72|79.62|80.71|79.61|80.76|79.66|80.67|79.57|17
1652239020000|2022-05-11 03:17:00|80.7|79.6|80.71|79.61|80.72|79.62|80.69|79.59|6
1652239030000|2022-05-11 03:17:10|80.72|79.62|80.75|79.65|80.75|79.65|80.72|79.62|6
1652239040000|2022-05-11 03:17:20|80.76|79.66|80.74|79.64|80.77|79.67|80.74|79.64|7
1652239050000|2022-05-11 03:17:30|80.75|79.65|80.75|79.65|80.75|79.65|80.74|79.64|7
1652239060000|2022-05-11 03:17:40|80.74|79.64|80.67|79.57|80.75|79.65|80.67|79.57|14
1652239070000|2022-05-11 03:17:50|80.66|79.56|80.63|79.53|80.67|79.57|80.62|79.52|9
1652239080000|2022-05-11 03:18:00|80.62|79.52|80.67|79.57|80.7|79.6|80.6|79.5|13
1652239090000|2022-05-11 03:18:10|80.66|79.56|80.69|79.59|80.69|79.59|80.65|79.55|11
1652239100000|2022-05-11 03:18:20|80.68|79.58|80.65|79.55|80.68|79.58|80.63|79.53|10
1652239110000|2022-05-11 03:18:30|80.66|79.56|80.64|79.54|80.66|79.56|80.64|79.54|5
1652239120000|2022-05-11 03:18:40|80.65|79.55|80.66|79.56|80.67|79.57|80.65|79.55|6
1652239130000|2022-05-11 03:18:50|80.67|79.57|80.71|79.61|80.71|79.61|80.67|79.57|5
1652239140000|2022-05-11 03:19:00|80.7|79.6|80.76|79.66|80.76|79.66|80.69|79.59|17
1652239150000|2022-05-11 03:19:10|80.75|79.65|80.74|79.64|80.76|79.66|80.73|79.63|12
1652239160000|2022-05-11 03:19:20|80.73|79.63|80.72|79.62|80.73|79.63|80.67|79.57|18
1652239170000|2022-05-11 03:19:30|80.71|79.61|80.58|79.48|80.71|79.61|80.58|79.48|16
1652239180000|2022-05-11 03:19:40|80.6|79.5|80.57|79.47|80.6|79.5|80.55|79.45|9
1652239190000|2022-05-11 03:19:50|80.58|79.48|80.55|79.45|80.61|79.51|80.55|79.45|9
1652239200000|2022-05-11 03:20:00|80.56|79.46|80.57|79.47|80.6|79.5|80.56|79.46|9
1652239210000|2022-05-11 03:20:10|80.55|79.45|80.51|79.41|80.55|79.45|80.5|79.4|8
1652239220000|2022-05-11 03:20:20|80.52|79.42|80.51|79.41|80.52|79.42|80.47|79.37|15
1652239230000|2022-05-11 03:20:30|80.5|79.4|80.52|79.42|80.52|79.42|80.49|79.39|9
1652239240000|2022-05-11 03:20:40|80.51|79.41|80.51|79.41|80.53|79.43|80.5|79.4|16
1652239250000|2022-05-11 03:20:50|80.5|79.4|80.51|79.41|80.52|79.42|80.5|79.4|4
1652239260000|2022-05-11 03:21:00|80.52|79.42|80.51|79.41|80.52|79.42|80.51|79.41|6
1652239270000|2022-05-11 03:21:10|80.52|79.42|80.57|79.47|80.57|79.47|80.5|79.4|16
1652239280000|2022-05-11 03:21:20|80.56|79.46|80.56|79.46|80.58|79.48|80.55|79.45|9
1652239290000|2022-05-11 03:21:30|80.55|79.45|80.61|79.51|80.63|79.53|80.55|79.45|20
1652239300000|2022-05-11 03:21:40|80.6|79.5|80.57|79.47|80.6|79.5|80.57|79.47|10
1652239310000|2022-05-11 03:21:50|80.58|79.48|80.61|79.51|80.63|79.53|80.57|79.47|12
1652239320000|2022-05-11 03:22:00|80.63|79.53|80.61|79.51|80.63|79.53|80.6|79.5|8
1652239330000|2022-05-11 03:22:10|80.6|79.5|80.71|79.61|80.71|79.61|80.6|79.5|20
1652239340000|2022-05-11 03:22:20|80.72|79.62|80.68|79.58|80.73|79.63|80.67|79.57|9
1652239350000|2022-05-11 03:22:30|80.67|79.57|80.62|79.52|80.67|79.57|80.61|79.51|9
1652239360000|2022-05-11 03:22:40|80.6|79.5|80.62|79.52|80.62|79.52|80.59|79.49|5
1652239370000|2022-05-11 03:22:50|80.63|79.53|80.66|79.56|80.67|79.57|80.62|79.52|8
1652239380000|2022-05-11 03:23:00|80.67|79.57|80.64|79.54|80.67|79.57|80.64|79.54|8
1652239390000|2022-05-11 03:23:10|80.62|79.52|80.56|79.46|80.62|79.52|80.54|79.44|20
1652239400000|2022-05-11 03:23:20|80.55|79.45|80.5|79.4|80.56|79.46|80.5|79.4|10
1652239410000|2022-05-11 03:23:30|80.51|79.41|80.49|79.39|80.52|79.42|80.45|79.35|22
1652239420000|2022-05-11 03:23:40|80.47|79.37|80.44|79.34|80.48|79.38|80.43|79.33|15
1652239430000|2022-05-11 03:23:50|80.47|79.37|80.43|79.33|80.5|79.4|80.43|79.33|12
1652239440000|2022-05-11 03:24:00|80.44|79.34|80.46|79.36|80.47|79.37|80.43|79.33|12
1652239450000|2022-05-11 03:24:10|80.47|79.37|80.52|79.42|80.52|79.42|80.47|79.37|6
1652239460000|2022-05-11 03:24:20|80.51|79.41|80.46|79.36|80.51|79.41|80.45|79.35|6
1652239470000|2022-05-11 03:24:30|80.45|79.35|80.48|79.38|80.49|79.39|80.45|79.35|10
1652239480000|2022-05-11 03:24:40|80.49|79.39|80.48|79.38|80.49|79.39|80.47|79.37|4
1652239490000|2022-05-11 03:24:50|80.47|79.37|80.49|79.39|80.49|79.39|80.47|79.37|13
1652239500000|2022-05-11 03:25:00|80.47|79.37|80.48|79.38|80.5|79.4|80.46|79.36|12
1652239510000|2022-05-11 03:25:10|80.49|79.39|80.47|79.37|80.49|79.39|80.47|79.37|3
1652239520000|2022-05-11 03:25:20|80.48|79.38|80.52|79.42|80.52|79.42|80.48|79.38|11
1652239530000|2022-05-11 03:25:30|80.51|79.41|80.5|79.4|80.53|79.43|80.49|79.39|7
1652239540000|2022-05-11 03:25:40|80.51|79.41|80.54|79.44|80.55|79.45|80.5|79.4|8
1652239550000|2022-05-11 03:25:50|80.51|79.41|80.5|79.4|80.51|79.41|80.49|79.39|8
1652239560000|2022-05-11 03:26:00|80.49|79.39|80.46|79.36|80.5|79.4|80.46|79.36|8
1652239570000|2022-05-11 03:26:10|80.47|79.37|80.49|79.39|80.51|79.41|80.47|79.37|16
1652239580000|2022-05-11 03:26:20|80.48|79.38|80.48|79.38|80.49|79.39|80.47|79.37|4
1652239590000|2022-05-11 03:26:30|80.47|79.37|80.41|79.31|80.47|79.37|80.41|79.31|9
1652239600000|2022-05-11 03:26:40|80.4|79.3|80.39|79.29|80.41|79.31|80.39|79.29|4
1652239610000|2022-05-11 03:26:50|80.4|79.3|80.41|79.31|80.41|79.31|80.39|79.29|4
1652239620000|2022-05-11 03:27:00|80.45|79.35|80.44|79.34|80.46|79.36|80.44|79.34|14
1652239630000|2022-05-11 03:27:10|80.45|79.35|80.46|79.36|80.47|79.37|80.43|79.33|9
1652239640000|2022-05-11 03:27:20|80.47|79.37|80.42|79.32|80.47|79.37|80.42|79.32|11
1652239650000|2022-05-11 03:27:30|80.43|79.33|80.36|79.26|80.43|79.33|80.36|79.26|15
1652239660000|2022-05-11 03:27:40|80.37|79.27|80.35|79.25|80.37|79.27|80.35|79.25|9
1652239670000|2022-05-11 03:27:50|80.36|79.26|80.3|79.2|80.36|79.26|80.28|79.18|17
1652239680000|2022-05-11 03:28:00|80.32|79.22|80.37|79.27|80.38|79.28|80.3|79.2|18
1652239690000|2022-05-11 03:28:10|80.4|79.3|80.3|79.2|80.4|79.3|80.29|79.19|17
1652239700000|2022-05-11 03:28:20|80.31|79.21|80.26|79.16|80.32|79.22|80.26|79.16|10
1652239710000|2022-05-11 03:28:30|80.25|79.15|80.19|79.09|80.29|79.19|80.19|79.09|16
1652239720000|2022-05-11 03:28:40|80.18|79.08|80.21|79.11|80.21|79.11|80.17|79.07|12
1652239730000|2022-05-11 03:28:50|80.2|79.1|80.24|79.14|80.24|79.14|80.2|79.1|17
1652239740000|2022-05-11 03:29:00|80.23|79.13|80.32|79.22|80.32|79.22|80.23|79.13|11
1652239750000|2022-05-11 03:29:10|80.33|79.23|80.34|79.24|80.37|79.27|80.32|79.22|13
1652239760000|2022-05-11 03:29:20|80.36|79.26|80.38|79.28|80.4|79.3|80.32|79.22|15
1652239770000|2022-05-11 03:29:30|80.37|79.27|80.34|79.24|80.37|79.27|80.34|79.24|8
1652239780000|2022-05-11 03:29:40|80.35|79.25|80.42|79.32|80.42|79.32|80.34|79.24|10
1652239790000|2022-05-11 03:29:50|80.41|79.31|80.42|79.32|80.43|79.33|80.41|79.31|6
1652239800000|2022-05-11 03:30:00|80.43|79.33|80.51|79.41|80.52|79.42|80.43|79.33|16
1652239810000|2022-05-11 03:30:10|80.5|79.4|80.45|79.35|80.5|79.4|80.45|79.35|15
1652239820000|2022-05-11 03:30:20|80.46|79.36|80.41|79.31|80.47|79.37|80.41|79.31|7
1652239830000|2022-05-11 03:30:30|80.4|79.3|80.44|79.34|80.44|79.34|80.4|79.3|9
1652239840000|2022-05-11 03:30:40|80.43|79.33|80.41|79.31|80.43|79.33|80.4|79.3|9
1652239850000|2022-05-11 03:30:50|80.4|79.3|80.34|79.24|80.4|79.3|80.34|79.24|14
1652239860000|2022-05-11 03:31:00|80.33|79.23|80.22|79.12|80.35|79.25|80.22|79.12|21
1652239870000|2022-05-11 03:31:10|80.23|79.13|80.4|79.3|80.4|79.3|80.23|79.13|19
1652239880000|2022-05-11 03:31:20|80.39|79.29|80.44|79.34|80.44|79.34|80.38|79.28|19
1652239890000|2022-05-11 03:31:30|80.43|79.33|80.52|79.42|80.52|79.42|80.43|79.33|16
1652239900000|2022-05-11 03:31:40|80.5|79.4|80.54|79.44|80.6|79.5|80.5|79.4|18
1652239910000|2022-05-11 03:31:50|80.55|79.45|80.61|79.51|80.61|79.51|80.52|79.42|13
1652239920000|2022-05-11 03:32:00|80.62|79.52|80.62|79.52|80.64|79.54|80.61|79.51|11
1652239930000|2022-05-11 03:32:10|80.64|79.54|80.63|79.53|80.65|79.55|80.6|79.5|10
1652239940000|2022-05-11 03:32:20|80.62|79.52|80.53|79.43|80.63|79.53|80.52|79.42|14
1652239950000|2022-05-11 03:32:30|80.52|79.42|80.53|79.43|80.53|79.43|80.47|79.37|16
1652239960000|2022-05-11 03:32:40|80.52|79.42|80.52|79.42|80.53|79.43|80.5|79.4|9
1652239970000|2022-05-11 03:32:50|80.51|79.41|80.5|79.4|80.51|79.41|80.48|79.38|10
1652239980000|2022-05-11 03:33:00|80.51|79.41|80.58|79.48|80.6|79.5|80.5|79.4|16
1652239990000|2022-05-11 03:33:10|80.57|79.47|80.62|79.52|80.62|79.52|80.56|79.46|17
1652240000000|2022-05-11 03:33:20|80.61|79.51|80.6|79.5|80.62|79.52|80.6|79.5|8
1652240010000|2022-05-11 03:33:30|80.61|79.51|80.62|79.52|80.63|79.53|80.6|79.5|11
1652240020000|2022-05-11 03:33:40|80.61|79.51|80.63|79.53|80.64|79.54|80.59|79.49|12
1652240030000|2022-05-11 03:33:50|80.62|79.52|80.6|79.5|80.62|79.52|80.57|79.47|10
1652240040000|2022-05-11 03:34:00|80.61|79.51|80.61|79.51|80.64|79.54|80.61|79.51|5
1652240050000|2022-05-11 03:34:10|80.63|79.53|80.64|79.54|80.64|79.54|80.63|79.53|6
1652240060000|2022-05-11 03:34:20|80.63|79.53|80.58|79.48|80.63|79.53|80.57|79.47|10
1652240070000|2022-05-11 03:34:30|80.57|79.47|80.61|79.51|80.63|79.53|80.55|79.45|19
1652240080000|2022-05-11 03:34:40|80.62|79.52|80.64|79.54|80.65|79.55|80.62|79.52|8
1652240090000|2022-05-11 03:34:50|80.63|79.53|80.58|79.48|80.63|79.53|80.55|79.45|13
1652240100000|2022-05-11 03:35:00|80.59|79.49|80.64|79.54|80.64|79.54|80.57|79.47|10
1652240110000|2022-05-11 03:35:10|80.62|79.52|80.63|79.53|80.63|79.53|80.61|79.51|8
1652240120000|2022-05-11 03:35:20|80.64|79.54|80.74|79.64|80.74|79.64|80.63|79.53|15
1652240130000|2022-05-11 03:35:30|80.73|79.63|80.7|79.6|80.73|79.63|80.66|79.56|17
1652240140000|2022-05-11 03:35:40|80.69|79.59|80.59|79.49|80.69|79.59|80.59|79.49|19
1652240150000|2022-05-11 03:35:50|80.58|79.48|80.52|79.42|80.59|79.49|80.52|79.42|11
1652240160000|2022-05-11 03:36:00|80.51|79.41|80.48|79.38|80.52|79.42|80.48|79.38|19
1652240170000|2022-05-11 03:36:10|80.47|79.37|80.39|79.29|80.47|79.37|80.39|79.29|14
1652240180000|2022-05-11 03:36:20|80.38|79.28|80.32|79.22|80.39|79.29|80.32|79.22|20
1652240190000|2022-05-11 03:36:30|80.33|79.23|80.35|79.25|80.35|79.25|80.32|79.22|17
1652240200000|2022-05-11 03:36:40|80.34|79.24|80.3|79.2|80.4|79.3|80.3|79.2|21
1652240210000|2022-05-11 03:36:50|80.29|79.19|80.3|79.2|80.3|79.2|80.27|79.17|14
1652240220000|2022-05-11 03:37:00|80.29|79.19|80.28|79.18|80.3|79.2|80.27|79.17|13
1652240230000|2022-05-11 03:37:10|80.29|79.19|80.29|79.19|80.31|79.21|80.26|79.16|12
1652240240000|2022-05-11 03:37:20|80.3|79.2|80.29|79.19|80.3|79.2|80.29|79.19|4
1652240250000|2022-05-11 03:37:30|80.3|79.2|80.28|79.18|80.3|79.2|80.26|79.16|15
1652240260000|2022-05-11 03:37:40|80.26|79.16|80.27|79.17|80.28|79.18|80.25|79.15|10
1652240270000|2022-05-11 03:37:50|80.3|79.2|80.23|79.13|80.3|79.2|80.22|79.12|10
1652240280000|2022-05-11 03:38:00|80.22|79.12|80.3|79.2|80.31|79.21|80.22|79.12|9
1652240290000|2022-05-11 03:38:10|80.31|79.21|80.32|79.22|80.32|79.22|80.3|79.2|8
1652240300000|2022-05-11 03:38:20|80.31|79.21|80.27|79.17|80.32|79.22|80.27|79.17|9
1652240310000|2022-05-11 03:38:30|80.28|79.18|80.29|79.19|80.29|79.19|80.26|79.16|8
1652240320000|2022-05-11 03:38:40|80.3|79.2|80.28|79.18|80.3|79.2|80.27|79.17|8
1652240330000|2022-05-11 03:38:50|80.27|79.17|80.28|79.18|80.28|79.18|80.26|79.16|6
1652240340000|2022-05-11 03:39:00|80.27|79.17|80.22|79.12|80.27|79.17|80.22|79.12|10
1652240350000|2022-05-11 03:39:10|80.21|79.11|80.28|79.18|80.29|79.19|80.21|79.11|16
1652240360000|2022-05-11 03:39:20|80.29|79.19|80.27|79.17|80.29|79.19|80.27|79.17|9
1652240370000|2022-05-11 03:39:30|80.26|79.16|80.25|79.15|80.26|79.16|80.25|79.15|6
1652240380000|2022-05-11 03:39:40|80.24|79.14|80.19|79.09|80.24|79.14|80.18|79.08|12
1652240390000|2022-05-11 03:39:50|80.2|79.1|80.23|79.13|80.29|79.19|80.18|79.08|24
1652240400000|2022-05-11 03:40:00|80.22|79.12|80.21|79.11|80.23|79.13|80.19|79.09|11
1652240410000|2022-05-11 03:40:10|80.2|79.1|80.13|79.03|80.21|79.11|80.12|79.02|13
1652240420000|2022-05-11 03:40:20|80.12|79.02|80.12|79.02|80.13|79.03|80.11|79.01|8
1652240430000|2022-05-11 03:40:30|80.11|79.01|80.14|79.04|80.17|79.07|80.11|79.01|9
1652240440000|2022-05-11 03:40:40|80.13|79.03|80.11|79.01|80.13|79.03|80.1|79|7
1652240450000|2022-05-11 03:40:50|80.13|79.03|80.17|79.07|80.18|79.08|80.13|79.03|8
1652240460000|2022-05-11 03:41:00|80.16|79.06|80.16|79.06|80.17|79.07|80.16|79.06|3
1652240470000|2022-05-11 03:41:10|80.17|79.07|80.14|79.04|80.21|79.11|80.14|79.04|13
1652240480000|2022-05-11 03:41:20|80.17|79.07|80.11|79.01|80.2|79.1|80.11|79.01|9
1652240490000|2022-05-11 03:41:30|80.1|79|80.13|79.03|80.15|79.05|80.1|79|13
1652240500000|2022-05-11 03:41:40|80.14|79.04|80.11|79.01|80.14|79.04|80.09|78.99|12
1652240510000|2022-05-11 03:41:50|80.12|79.02|80.11|79.01|80.13|79.03|80.11|79.01|8
1652240520000|2022-05-11 03:42:00|80.1|79|80.09|78.99|80.1|79|80.09|78.99|2
1652240530000|2022-05-11 03:42:10|80.1|79|80.1|79|80.12|79.02|80.09|78.99|11
1652240540000|2022-05-11 03:42:20|80.09|78.99|80.13|79.03|80.14|79.04|80.09|78.99|16
1652240550000|2022-05-11 03:42:30|80.14|79.04|80.21|79.11|80.23|79.13|80.14|79.04|20
1652240560000|2022-05-11 03:42:40|80.19|79.09|80.21|79.11|80.21|79.11|80.18|79.08|10
1652240570000|2022-05-11 03:42:50|80.2|79.1|80.25|79.15|80.28|79.18|80.2|79.1|14
1652240580000|2022-05-11 03:43:00|80.26|79.16|80.25|79.15|80.26|79.16|80.22|79.12|8
1652240590000|2022-05-11 03:43:10|80.26|79.16|80.29|79.19|80.29|79.19|80.26|79.16|10
1652240600000|2022-05-11 03:43:20|80.28|79.18|80.24|79.14|80.28|79.18|80.21|79.11|13
1652240610000|2022-05-11 03:43:30|80.23|79.13|80.22|79.12|80.24|79.14|80.21|79.11|8
1652240620000|2022-05-11 03:43:40|80.23|79.13|80.22|79.12|80.23|79.13|80.21|79.11|3
1652240630000|2022-05-11 03:43:50|80.21|79.11|80.16|79.06|80.21|79.11|80.16|79.06|12
1652240640000|2022-05-11 03:44:00|80.17|79.07|80.1|79|80.2|79.1|80.1|79|16
1652240650000|2022-05-11 03:44:10|80.09|78.99|80.13|79.03|80.13|79.03|80.09|78.99|10
1652240660000|2022-05-11 03:44:20|80.12|79.02|80.2|79.1|80.2|79.1|80.12|79.02|14
1652240670000|2022-05-11 03:44:30|80.19|79.09|80.18|79.08|80.19|79.09|80.17|79.07|6
1652240680000|2022-05-11 03:44:40|80.19|79.09|80.1|79|80.19|79.09|80.1|79|8
1652240690000|2022-05-11 03:44:50|80.09|78.99|80.09|78.99|80.09|78.99|80.08|78.98|3
1652240700000|2022-05-11 03:45:00|80.08|78.98|80.1|79|80.12|79.02|80.08|78.98|14
1652240710000|2022-05-11 03:45:10|80.12|79.02|80.16|79.06|80.17|79.07|80.12|79.02|6
1652240720000|2022-05-11 03:45:20|80.17|79.07|80.22|79.12|80.26|79.16|80.17|79.07|15
1652240730000|2022-05-11 03:45:30|80.21|79.11|80.23|79.13|80.23|79.13|80.19|79.09|14
1652240740000|2022-05-11 03:45:40|80.22|79.12|80.23|79.13|80.23|79.13|80.2|79.1|12
1652240750000|2022-05-11 03:45:50|80.25|79.15|80.21|79.11|80.28|79.18|80.21|79.11|11
1652240760000|2022-05-11 03:46:00|80.22|79.12|80.23|79.13|80.24|79.14|80.22|79.12|4
1652240770000|2022-05-11 03:46:10|80.22|79.12|80.18|79.08|80.22|79.12|80.17|79.07|11
1652240780000|2022-05-11 03:46:20|80.17|79.07|80.16|79.06|80.18|79.08|80.15|79.05|6
1652240790000|2022-05-11 03:46:30|80.17|79.07|80.19|79.09|80.19|79.09|80.17|79.07|7
1652240800000|2022-05-11 03:46:40|80.2|79.1|80.13|79.03|80.2|79.1|80.12|79.02|9
1652240810000|2022-05-11 03:46:50|80.12|79.02|80.12|79.02|80.13|79.03|80.12|79.02|5
1652240820000|2022-05-11 03:47:00|80.15|79.05|80.19|79.09|80.21|79.11|80.15|79.05|10
1652240830000|2022-05-11 03:47:10|80.18|79.08|80.18|79.08|80.19|79.09|80.18|79.08|5
1652240840000|2022-05-11 03:47:20|80.19|79.09|80.21|79.11|80.21|79.11|80.19|79.09|3
1652240850000|2022-05-11 03:47:30|80.22|79.12|80.2|79.1|80.23|79.13|80.2|79.1|13
1652240860000|2022-05-11 03:47:40|80.18|79.08|80.19|79.09|80.19|79.09|80.18|79.08|4
1652240870000|2022-05-11 03:47:50|80.2|79.1|80.19|79.09|80.21|79.11|80.18|79.08|6
1652240880000|2022-05-11 03:48:00|80.2|79.1|80.17|79.07|80.2|79.1|80.17|79.07|6
1652240890000|2022-05-11 03:48:10|80.18|79.08|80.14|79.04|80.18|79.08|80.08|78.98|16
1652240900000|2022-05-11 03:48:20|80.15|79.05|80.19|79.09|80.22|79.12|80.15|79.05|15
1652240910000|2022-05-11 03:48:30|80.2|79.1|80.17|79.07|80.2|79.1|80.17|79.07|9
1652240920000|2022-05-11 03:48:40|80.18|79.08|80.18|79.08|80.2|79.1|80.17|79.07|10
1652240930000|2022-05-11 03:48:50|80.19|79.09|80.2|79.1|80.21|79.11|80.18|79.08|6
1652240940000|2022-05-11 03:49:00|80.19|79.09|80.24|79.14|80.25|79.15|80.19|79.09|8
1652240950000|2022-05-11 03:49:10|80.26|79.16|80.21|79.11|80.26|79.16|80.21|79.11|8
1652240960000|2022-05-11 03:49:20|80.2|79.1|80.18|79.08|80.21|79.11|80.18|79.08|8
1652240970000|2022-05-11 03:49:30|80.17|79.07|80.16|79.06|80.18|79.08|80.16|79.06|4
1652240980000|2022-05-11 03:49:40|80.18|79.08|80.19|79.09|80.19|79.09|80.18|79.08|4
1652240990000|2022-05-11 03:49:50|80.18|79.08|80.15|79.05|80.18|79.08|80.15|79.05|6
1652241000000|2022-05-11 03:50:00|80.16|79.06|80.17|79.07|80.18|79.08|80.15|79.05|10
1652241010000|2022-05-11 03:50:10|80.18|79.08|80.17|79.07|80.18|79.08|80.16|79.06|10
1652241020000|2022-05-11 03:50:20|80.16|79.06|80.18|79.08|80.18|79.08|80.16|79.06|3
1652241030000|2022-05-11 03:50:30|80.2|79.1|80.17|79.07|80.21|79.11|80.16|79.06|7
1652241040000|2022-05-11 03:50:40|80.16|79.06|80.17|79.07|80.17|79.07|80.13|79.03|14
1652241050000|2022-05-11 03:50:50|80.15|79.05|80.14|79.04|80.17|79.07|80.11|79.01|16
1652241060000|2022-05-11 03:51:00|80.15|79.05|80.2|79.1|80.2|79.1|80.12|79.02|9
1652241070000|2022-05-11 03:51:10|80.19|79.09|80.2|79.1|80.2|79.1|80.16|79.06|14
1652241080000|2022-05-11 03:51:20|80.21|79.11|80.19|79.09|80.22|79.12|80.18|79.08|9
1652241090000|2022-05-11 03:51:30|80.18|79.08|80.1|79|80.19|79.09|80.1|79|19
1652241100000|2022-05-11 03:51:40|80.11|79.01|80.08|78.98|80.11|79.01|80.07|78.97|16
1652241110000|2022-05-11 03:51:50|80.1|79|80.05|78.95|80.1|79|80.02|78.92|18
1652241120000|2022-05-11 03:52:00|80.04|78.94|80.06|78.96|80.08|78.98|80.02|78.92|13
1652241130000|2022-05-11 03:52:10|80.05|78.95|80|78.9|80.05|78.95|79.98|78.88|10
1652241140000|2022-05-11 03:52:20|80.02|78.92|80.02|78.92|80.04|78.94|80|78.9|11
1652241150000|2022-05-11 03:52:30|80.03|78.93|80.08|78.98|80.09|78.99|80.03|78.93|6
1652241160000|2022-05-11 03:52:40|80.07|78.97|80.04|78.94|80.07|78.97|80.01|78.91|13
1652241170000|2022-05-11 03:52:50|80.05|78.95|80.05|78.95|80.06|78.96|80.04|78.94|8
1652241180000|2022-05-11 03:53:00|80.08|78.98|80.1|79|80.1|79|80.08|78.98|9
1652241190000|2022-05-11 03:53:10|80.11|79.01|80.11|79.01|80.16|79.06|80.1|79|17
1652241200000|2022-05-11 03:53:20|80.1|79|80.08|78.98|80.11|79.01|80.08|78.98|17
1652241210000|2022-05-11 03:53:30|80.07|78.97|80.08|78.98|80.09|78.99|80.05|78.95|18
1652241220000|2022-05-11 03:53:40|80.09|78.99|80.05|78.95|80.1|79|80.05|78.95|11
1652241230000|2022-05-11 03:53:50|80.06|78.96|80.05|78.95|80.1|79|80.05|78.95|17
1652241240000|2022-05-11 03:54:00|80.07|78.97|80.05|78.95|80.08|78.98|80.05|78.95|22
1652241250000|2022-05-11 03:54:10|80.06|78.96|79.96|78.86|80.07|78.97|79.96|78.86|13
1652241260000|2022-05-11 03:54:20|79.93|78.83|79.94|78.84|79.94|78.84|79.92|78.82|12
1652241270000|2022-05-11 03:54:30|79.93|78.83|79.98|78.88|80|78.9|79.93|78.83|14
1652241280000|2022-05-11 03:54:40|79.97|78.87|79.98|78.88|79.98|78.88|79.97|78.87|6
1652241290000|2022-05-11 03:54:50|79.97|78.87|79.98|78.88|79.98|78.88|79.97|78.87|2
1652241300000|2022-05-11 03:55:00|79.97|78.87|79.99|78.89|79.99|78.89|79.93|78.83|13
1652241310000|2022-05-11 03:55:10|79.98|78.88|79.92|78.82|79.98|78.88|79.92|78.82|10
1652241320000|2022-05-11 03:55:20|79.93|78.83|79.97|78.87|80|78.9|79.93|78.83|13
1652241330000|2022-05-11 03:55:30|79.98|78.88|79.99|78.89|79.99|78.89|79.95|78.85|9
1652241340000|2022-05-11 03:55:40|79.98|78.88|80|78.9|80.01|78.91|79.98|78.88|11
1652241350000|2022-05-11 03:55:50|80.01|78.91|80.03|78.93|80.08|78.98|80|78.9|15
1652241360000|2022-05-11 03:56:00|80.04|78.94|80.08|78.98|80.08|78.98|80.03|78.93|12
1652241370000|2022-05-11 03:56:10|80.07|78.97|80.07|78.97|80.09|78.99|80.01|78.91|13
1652241380000|2022-05-11 03:56:20|80.08|78.98|80.08|78.98|80.1|79|80.08|78.98|11
1652241390000|2022-05-11 03:56:30|80.09|78.99|80.07|78.97|80.1|79|80.07|78.97|8
1652241400000|2022-05-11 03:56:40|80.08|78.98|80.04|78.94|80.08|78.98|80.02|78.92|12
1652241410000|2022-05-11 03:56:50|80.05|78.95|80.05|78.95|80.07|78.97|80.04|78.94|10
1652241420000|2022-05-11 03:57:00|80.04|78.94|80.02|78.92|80.04|78.94|80.02|78.92|3
1652241430000|2022-05-11 03:57:10|80.03|78.93|80.09|78.99|80.09|78.99|80.02|78.92|13
1652241440000|2022-05-11 03:57:20|80.08|78.98|80.13|79.03|80.13|79.03|80.08|78.98|6
1652241450000|2022-05-11 03:57:30|80.12|79.02|80.1|79|80.12|79.02|80.08|78.98|8
1652241460000|2022-05-11 03:57:40|80.09|78.99|80.04|78.94|80.09|78.99|80.03|78.93|9
1652241470000|2022-05-11 03:57:50|80.03|78.93|80.05|78.95|80.05|78.95|80.03|78.93|7
1652241480000|2022-05-11 03:58:00|80.04|78.94|80.08|78.98|80.08|78.98|80.02|78.92|12
1652241490000|2022-05-11 03:58:10|80.06|78.96|80.1|79|80.1|79|80.04|78.94|12
1652241500000|2022-05-11 03:58:20|80.11|79.01|80.08|78.98|80.11|79.01|80.08|78.98|9
1652241510000|2022-05-11 03:58:30|80.09|78.99|80.04|78.94|80.09|78.99|80.03|78.93|10
1652241520000|2022-05-11 03:58:40|80.05|78.95|80.05|78.95|80.05|78.95|80.04|78.94|7
1652241530000|2022-05-11 03:58:50|80.04|78.94|80.02|78.92|80.04|78.94|80.02|78.92|11
1652241540000|2022-05-11 03:59:00|80.01|78.91|80.02|78.92|80.03|78.93|80.01|78.91|6
1652241550000|2022-05-11 03:59:10|80.01|78.91|80.02|78.92|80.03|78.93|80.01|78.91|6
1652241560000|2022-05-11 03:59:20|80.01|78.91|80.01|78.91|80.02|78.92|80.01|78.91|9
1652241570000|2022-05-11 03:59:30|80.02|78.92|79.98|78.88|80.03|78.93|79.98|78.88|11
1652241580000|2022-05-11 03:59:40|80|78.9|80.02|78.92|80.03|78.93|79.99|78.89|9
1652241590000|2022-05-11 03:59:50|80.01|78.91|80.01|78.91|80.02|78.92|80|78.9|5
1652241600000|2022-05-11 04:00:00|80.02|78.92|80|78.9|80.03|78.93|79.99|78.89|13
1652241610000|2022-05-11 04:00:10|79.99|78.89|79.91|78.81|80|78.9|79.91|78.81|13
1652241620000|2022-05-11 04:00:20|79.92|78.82|80.03|78.93|80.03|78.93|79.92|78.82|10
1652241630000|2022-05-11 04:00:30|80.01|78.91|80.11|79.01|80.11|79.01|80.01|78.91|19
1652241640000|2022-05-11 04:00:40|80.1|79|80.1|79|80.11|79.01|80.08|78.98|19
1652241650000|2022-05-11 04:00:50|80.11|79.01|80.07|78.97|80.11|79.01|80.07|78.97|13
1652241660000|2022-05-11 04:01:00|80.08|78.98|80.09|78.99|80.13|79.03|80.07|78.97|9
1652241670000|2022-05-11 04:01:10|80.1|79|80.11|79.01|80.15|79.05|80.1|79|12
1652241680000|2022-05-11 04:01:20|80.1|79|80.07|78.97|80.11|79.01|80.07|78.97|12
1652241690000|2022-05-11 04:01:30|80.1|79|80.03|78.93|80.1|79|80.02|78.92|17
1652241700000|2022-05-11 04:01:40|80.04|78.94|80|78.9|80.04|78.94|80|78.9|7
1652241710000|2022-05-11 04:01:50|79.99|78.89|80.01|78.91|80.01|78.91|79.99|78.89|11
1652241720000|2022-05-11 04:02:00|80.03|78.93|80.05|78.95|80.06|78.96|80.02|78.92|11
1652241730000|2022-05-11 04:02:10|80.04|78.94|80.06|78.96|80.08|78.98|80.03|78.93|8
1652241740000|2022-05-11 04:02:20|80.04|78.94|80.02|78.92|80.04|78.94|80.02|78.92|8
1652241750000|2022-05-11 04:02:30|80.03|78.93|80.04|78.94|80.05|78.95|80.02|78.92|13
1652241760000|2022-05-11 04:02:40|80.05|78.95|80.03|78.93|80.05|78.95|80.02|78.92|8
1652241770000|2022-05-11 04:02:50|80.04|78.94|80.05|78.95|80.06|78.96|80.04|78.94|10
1652241780000|2022-05-11 04:03:00|80.04|78.94|80.04|78.94|80.05|78.95|80.03|78.93|9
1652241790000|2022-05-11 04:03:10|80.02|78.92|80.02|78.92|80.03|78.93|80.01|78.91|13
1652241800000|2022-05-11 04:03:20|80.03|78.93|79.91|78.81|80.03|78.93|79.91|78.81|14
1652241810000|2022-05-11 04:03:30|79.92|78.82|79.92|78.82|79.93|78.83|79.91|78.81|9
1652241820000|2022-05-11 04:03:40|79.93|78.83|79.94|78.84|79.95|78.85|79.91|78.81|12
1652241830000|2022-05-11 04:03:50|79.95|78.85|80.02|78.92|80.02|78.92|79.93|78.83|13
1652241840000|2022-05-11 04:04:00|80.01|78.91|80.01|78.91|80.01|78.91|79.97|78.87|15
1652241850000|2022-05-11 04:04:10|80.04|78.94|80.02|78.92|80.04|78.94|80.02|78.92|3
1652241860000|2022-05-11 04:04:20|80|78.9|80.04|78.94|80.05|78.95|80|78.9|9
1652241870000|2022-05-11 04:04:30|80.05|78.95|80.1|79|80.11|79.01|80.04|78.94|14
1652241880000|2022-05-11 04:04:40|80.11|79.01|80.1|79|80.11|79.01|80.05|78.95|9
1652241890000|2022-05-11 04:04:50|80.08|78.98|80.09|78.99|80.1|79|80.07|78.97|6
1652241900000|2022-05-11 04:05:00|80.1|79|80.1|79|80.11|79.01|80.09|78.99|11
1652241910000|2022-05-11 04:05:10|80.09|78.99|80.09|78.99|80.11|79.01|80.07|78.97|11
1652241920000|2022-05-11 04:05:20|80.11|79.01|80.1|79|80.11|79.01|80.08|78.98|12
1652241930000|2022-05-11 04:05:30|80.07|78.97|80.11|79.01|80.11|79.01|80.07|78.97|5
1652241940000|2022-05-11 04:05:40|80.12|79.02|80.14|79.04|80.14|79.04|80.11|79.01|5
1652241950000|2022-05-11 04:05:50|80.13|79.03|80.14|79.04|80.15|79.05|80.12|79.02|10
1652241960000|2022-05-11 04:06:00|80.13|79.03|80.15|79.05|80.16|79.06|80.12|79.02|8
1652241970000|2022-05-11 04:06:10|80.14|79.04|80.13|79.03|80.16|79.06|80.12|79.02|6
1652241980000|2022-05-11 04:06:20|80.14|79.04|80.12|79.02|80.14|79.04|80.11|79.01|6
1652241990000|2022-05-11 04:06:30|80.1|79|80.05|78.95|80.13|79.03|80.05|78.95|11
1652242010000|2022-05-11 04:06:50|80.04|78.94|80.05|78.95|80.05|78.95|80.04|78.94|2
1652242020000|2022-05-11 04:07:00|80.06|78.96|80.05|78.95|80.06|78.96|80.04|78.94|4
1652242030000|2022-05-11 04:07:10|80.04|78.94|80.04|78.94|80.05|78.95|80.04|78.94|5
1652242040000|2022-05-11 04:07:20|80.05|78.95|80.12|79.02|80.12|79.02|80.04|78.94|11
1652242050000|2022-05-11 04:07:30|80.13|79.03|80.04|78.94|80.14|79.04|80.04|78.94|11
1652242060000|2022-05-11 04:07:40|80.05|78.95|80.09|78.99|80.1|79|80.05|78.95|12
1652242070000|2022-05-11 04:07:50|80.11|79.01|80.11|79.01|80.11|79.01|80.09|78.99|6
1652242080000|2022-05-11 04:08:00|80.1|79|80.13|79.03|80.17|79.07|80.1|79|19
1652242090000|2022-05-11 04:08:10|80.12|79.02|80.11|79.01|80.14|79.04|80.09|78.99|13
1652242100000|2022-05-11 04:08:20|80.1|79|80.09|78.99|80.1|79|80.09|78.99|6
1652242110000|2022-05-11 04:08:30|80.1|79|80.09|78.99|80.1|79|80.09|78.99|4
1652242120000|2022-05-11 04:08:40|80.1|79|80.1|79|80.13|79.03|80.1|79|11
1652242130000|2022-05-11 04:08:50|80.11|79.01|80.06|78.96|80.11|79.01|80.05|78.95|10
1652242140000|2022-05-11 04:09:00|80.05|78.95|80.08|78.98|80.08|78.98|80.05|78.95|10
1652242150000|2022-05-11 04:09:10|80.06|78.96|80.08|78.98|80.08|78.98|80.02|78.92|11
1652242160000|2022-05-11 04:09:20|80.09|78.99|80.09|78.99|80.09|78.99|80.08|78.98|7
1652242170000|2022-05-11 04:09:30|80.1|79|80.11|79.01|80.11|79.01|80.08|78.98|6
1652242180000|2022-05-11 04:09:40|80.1|79|80.08|78.98|80.11|79.01|80.06|78.96|12
1652242190000|2022-05-11 04:09:50|80.09|78.99|80.11|79.01|80.11|79.01|80.09|78.99|7
1652242200000|2022-05-11 04:10:00|80.09|78.99|80.1|79|80.1|79|80.09|78.99|4
1652242210000|2022-05-11 04:10:10|80.09|78.99|80.08|78.98|80.09|78.99|80.06|78.96|5
1652242220000|2022-05-11 04:10:20|80.07|78.97|80.05|78.95|80.07|78.97|80.05|78.95|8
1652242230000|2022-05-11 04:10:30|80.07|78.97|80.07|78.97|80.07|78.97|80.04|78.94|16
1652242240000|2022-05-11 04:10:40|80.05|78.95|79.9|78.8|80.05|78.95|79.88|78.78|23
1652242250000|2022-05-11 04:10:50|79.88|78.78|79.89|78.79|79.93|78.83|79.87|78.77|23
1652242260000|2022-05-11 04:11:00|79.88|78.78|79.81|78.71|79.89|78.79|79.8|78.7|19
1652242270000|2022-05-11 04:11:10|79.8|78.7|79.74|78.64|79.8|78.7|79.74|78.64|17
1652242280000|2022-05-11 04:11:20|79.75|78.65|79.89|78.79|79.89|78.79|79.75|78.65|24
1652242290000|2022-05-11 04:11:30|79.88|78.78|79.89|78.79|79.9|78.8|79.88|78.78|7
1652242300000|2022-05-11 04:11:40|79.88|78.78|79.82|78.72|79.88|78.78|79.81|78.71|12
1652242310000|2022-05-11 04:11:50|79.81|78.71|79.82|78.72|79.83|78.73|79.81|78.71|6
1652242320000|2022-05-11 04:12:00|79.83|78.73|79.82|78.72|79.88|78.78|79.82|78.72|13
1652242330000|2022-05-11 04:12:10|79.83|78.73|79.87|78.77|79.87|78.77|79.83|78.73|14
1652242340000|2022-05-11 04:12:20|79.86|78.76|79.81|78.71|79.86|78.76|79.81|78.71|9
1652242350000|2022-05-11 04:12:30|79.82|78.72|79.81|78.71|79.83|78.73|79.81|78.71|7
1652242360000|2022-05-11 04:12:40|79.8|78.7|79.72|78.62|79.8|78.7|79.71|78.61|15
1652242370000|2022-05-11 04:12:50|79.71|78.61|79.72|78.62|79.74|78.64|79.68|78.58|16
1652242380000|2022-05-11 04:13:00|79.71|78.61|79.69|78.59|79.71|78.61|79.68|78.58|15
1652242400000|2022-05-11 04:13:20|79.68|78.58|79.64|78.54|79.7|78.6|79.63|78.53|13
1652242410000|2022-05-11 04:13:30|79.65|78.55|79.68|78.58|79.69|78.59|79.65|78.55|10
1652242420000|2022-05-11 04:13:40|79.67|78.57|79.64|78.54|79.68|78.58|79.62|78.52|13
1652242430000|2022-05-11 04:13:50|79.65|78.55|79.68|78.58|79.7|78.6|79.65|78.55|12
1652242440000|2022-05-11 04:14:00|79.67|78.57|79.67|78.57|79.7|78.6|79.67|78.57|3
1652242450000|2022-05-11 04:14:10|79.68|78.58|79.77|78.67|79.79|78.69|79.68|78.58|19
1652242460000|2022-05-11 04:14:20|79.78|78.68|79.75|78.65|79.78|78.68|79.75|78.65|7
1652242470000|2022-05-11 04:14:30|79.74|78.64|79.77|78.67|79.77|78.67|79.74|78.64|10
1652242480000|2022-05-11 04:14:40|79.76|78.66|79.76|78.66|79.78|78.68|79.76|78.66|7
1652242490000|2022-05-11 04:14:50|79.77|78.67|79.79|78.69|79.79|78.69|79.77|78.67|9
1652242500000|2022-05-11 04:15:00|79.78|78.68|79.76|78.66|79.79|78.69|79.76|78.66|8
1652242510000|2022-05-11 04:15:10|79.73|78.63|79.73|78.63|79.73|78.63|79.69|78.59|10
1652242520000|2022-05-11 04:15:20|79.74|78.64|79.85|78.75|79.85|78.75|79.74|78.64|18
1652242530000|2022-05-11 04:15:30|79.86|78.76|79.93|78.83|79.93|78.83|79.86|78.76|20
1652242540000|2022-05-11 04:15:40|79.92|78.82|79.93|78.83|79.94|78.84|79.92|78.82|10
1652242550000|2022-05-11 04:15:50|79.94|78.84|79.99|78.89|79.99|78.89|79.94|78.84|9
1652242560000|2022-05-11 04:16:00|80|78.9|80.12|79.02|80.12|79.02|80|78.9|15
1652242570000|2022-05-11 04:16:10|80.11|79.01|79.99|78.89|80.13|79.03|79.98|78.88|15
1652242580000|2022-05-11 04:16:20|79.98|78.88|79.93|78.83|80|78.9|79.92|78.82|18
1652242590000|2022-05-11 04:16:30|79.91|78.81|79.92|78.82|79.93|78.83|79.9|78.8|5
1652242600000|2022-05-11 04:16:40|79.9|78.8|79.88|78.78|79.9|78.8|79.86|78.76|12
1652242610000|2022-05-11 04:16:50|79.89|78.79|79.92|78.82|79.99|78.89|79.89|78.79|15
1652242620000|2022-05-11 04:17:00|79.93|78.83|79.95|78.85|80|78.9|79.92|78.82|14
1652242630000|2022-05-11 04:17:10|80|78.9|79.86|78.76|80|78.9|79.86|78.76|16
1652242640000|2022-05-11 04:17:20|79.87|78.77|79.91|78.81|79.91|78.81|79.87|78.77|10
1652242650000|2022-05-11 04:17:30|79.92|78.82|79.91|78.81|79.92|78.82|79.89|78.79|12
1652242660000|2022-05-11 04:17:40|79.9|78.8|79.82|78.72|79.91|78.81|79.81|78.71|11
1652242670000|2022-05-11 04:17:50|79.81|78.71|79.86|78.76|79.89|78.79|79.81|78.71|15
1652242680000|2022-05-11 04:18:00|79.87|78.77|79.8|78.7|79.87|78.77|79.79|78.69|13
1652242690000|2022-05-11 04:18:10|79.81|78.71|79.76|78.66|79.83|78.73|79.76|78.66|15
1652242700000|2022-05-11 04:18:20|79.77|78.67|79.77|78.67|79.81|78.71|79.74|78.64|12
1652242710000|2022-05-11 04:18:30|79.79|78.69|79.77|78.67|79.8|78.7|79.77|78.67|14
1652242720000|2022-05-11 04:18:40|79.79|78.69|79.66|78.56|79.79|78.69|79.66|78.56|15
1652242730000|2022-05-11 04:18:50|79.64|78.54|79.61|78.51|79.69|78.59|79.61|78.51|18
1652242740000|2022-05-11 04:19:00|79.6|78.5|79.61|78.51|79.63|78.53|79.6|78.5|15
1652242750000|2022-05-11 04:19:10|79.6|78.5|79.57|78.47|79.61|78.51|79.57|78.47|20
1652242760000|2022-05-11 04:19:20|79.58|78.48|79.65|78.55|79.65|78.55|79.58|78.48|23
1652242770000|2022-05-11 04:19:30|79.66|78.56|79.69|78.59|79.69|78.59|79.65|78.55|11
1652242780000|2022-05-11 04:19:40|79.7|78.6|79.71|78.61|79.72|78.62|79.68|78.58|13
1652242790000|2022-05-11 04:19:50|79.72|78.62|79.74|78.64|79.75|78.65|79.7|78.6|11
1652242800000|2022-05-11 04:20:00|79.75|78.65|79.8|78.7|79.8|78.7|79.75|78.65|7
1652242810000|2022-05-11 04:20:10|79.81|78.71|79.83|78.73|79.84|78.74|79.77|78.67|12
1652242820000|2022-05-11 04:20:20|79.82|78.72|79.82|78.72|79.83|78.73|79.8|78.7|17
1652242830000|2022-05-11 04:20:30|79.83|78.73|79.9|78.8|79.9|78.8|79.83|78.73|7
1652242840000|2022-05-11 04:20:40|79.91|78.81|79.81|78.71|79.91|78.81|79.81|78.71|12
1652242850000|2022-05-11 04:20:50|79.82|78.72|79.78|78.68|79.82|78.72|79.75|78.65|11
1652242860000|2022-05-11 04:21:00|79.77|78.67|79.74|78.64|79.77|78.67|79.71|78.61|9
1652242870000|2022-05-11 04:21:10|79.73|78.63|79.71|78.61|79.73|78.63|79.71|78.61|7
1652242880000|2022-05-11 04:21:20|79.7|78.6|79.7|78.6|79.71|78.61|79.7|78.6|5
1652242890000|2022-05-11 04:21:30|79.69|78.59|79.67|78.57|79.69|78.59|79.64|78.54|16
1652242900000|2022-05-11 04:21:40|79.66|78.56|79.59|78.49|79.66|78.56|79.59|78.49|11
1652242910000|2022-05-11 04:21:50|79.58|78.48|79.59|78.49|79.6|78.5|79.58|78.48|5
1652242920000|2022-05-11 04:22:00|79.58|78.48|79.57|78.47|79.59|78.49|79.57|78.47|4
1652242930000|2022-05-11 04:22:10|79.56|78.46|79.6|78.5|79.62|78.52|79.56|78.46|14
1652242940000|2022-05-11 04:22:20|79.61|78.51|79.65|78.55|79.66|78.56|79.61|78.51|12
1652242950000|2022-05-11 04:22:30|79.64|78.54|79.77|78.67|79.77|78.67|79.64|78.54|16
1652242960000|2022-05-11 04:22:40|79.76|78.66|79.79|78.69|79.81|78.71|79.74|78.64|13
1652242970000|2022-05-11 04:22:50|79.8|78.7|79.9|78.8|79.91|78.81|79.78|78.68|21
1652242980000|2022-05-11 04:23:00|79.89|78.79|79.89|78.79|79.93|78.83|79.87|78.77|18
1652242990000|2022-05-11 04:23:10|79.88|78.78|79.88|78.78|79.91|78.81|79.88|78.78|15
1652243000000|2022-05-11 04:23:20|79.87|78.77|79.91|78.81|79.91|78.81|79.87|78.77|11
1652243010000|2022-05-11 04:23:30|79.9|78.8|79.87|78.77|79.91|78.81|79.87|78.77|6
1652243020000|2022-05-11 04:23:40|79.88|78.78|79.81|78.71|79.88|78.78|79.8|78.7|19
1652243030000|2022-05-11 04:23:50|79.82|78.72|79.71|78.61|79.84|78.74|79.71|78.61|24
1652243040000|2022-05-11 04:24:00|79.72|78.62|79.63|78.53|79.72|78.62|79.63|78.53|13
1652243050000|2022-05-11 04:24:10|79.62|78.52|79.64|78.54|79.64|78.54|79.62|78.52|11
1652243060000|2022-05-11 04:24:20|79.65|78.55|79.62|78.52|79.65|78.55|79.62|78.52|10
1652243070000|2022-05-11 04:24:30|79.63|78.53|79.57|78.47|79.63|78.53|79.51|78.41|16
1652243080000|2022-05-11 04:24:40|79.58|78.48|79.59|78.49|79.61|78.51|79.57|78.47|18
1652243090000|2022-05-11 04:24:50|79.6|78.5|79.64|78.54|79.64|78.54|79.58|78.48|9
1652243100000|2022-05-11 04:25:00|79.65|78.55|79.61|78.51|79.69|78.59|79.61|78.51|14
1652243110000|2022-05-11 04:25:10|79.62|78.52|79.69|78.59|79.7|78.6|79.62|78.52|14
1652243120000|2022-05-11 04:25:20|79.7|78.6|79.8|78.7|79.8|78.7|79.7|78.6|27
1652243130000|2022-05-11 04:25:30|79.81|78.71|79.83|78.73|79.83|78.73|79.79|78.69|10
1652243140000|2022-05-11 04:25:40|79.84|78.74|79.88|78.78|79.9|78.8|79.84|78.74|16
1652243150000|2022-05-11 04:25:50|79.89|78.79|79.9|78.8|79.91|78.81|79.87|78.77|9
1652243160000|2022-05-11 04:26:00|79.93|78.83|79.97|78.87|80.02|78.92|79.93|78.83|24
1652243170000|2022-05-11 04:26:10|79.95|78.85|79.9|78.8|79.95|78.85|79.9|78.8|8
1652243180000|2022-05-11 04:26:20|79.91|78.81|79.99|78.89|80.01|78.91|79.91|78.81|19
1652243190000|2022-05-11 04:26:30|80|78.9|79.97|78.87|80|78.9|79.94|78.84|19
1652243200000|2022-05-11 04:26:40|79.99|78.89|79.95|78.85|80|78.9|79.95|78.85|8
1652243210000|2022-05-11 04:26:50|79.94|78.84|79.93|78.83|79.94|78.84|79.92|78.82|7
1652243220000|2022-05-11 04:27:00|79.92|78.82|79.92|78.82|79.92|78.82|79.89|78.79|6
1652243230000|2022-05-11 04:27:10|79.91|78.81|80|78.9|80|78.9|79.91|78.81|14
1652243240000|2022-05-11 04:27:20|79.99|78.89|80.03|78.93|80.03|78.93|79.98|78.88|13
1652243250000|2022-05-11 04:27:30|80.02|78.92|80|78.9|80.02|78.92|79.99|78.89|10
1652243260000|2022-05-11 04:27:40|79.99|78.89|79.99|78.89|80.01|78.91|79.99|78.89|5
1652243270000|2022-05-11 04:27:50|80|78.9|80.08|78.98|80.08|78.98|80|78.9|18
1652243280000|2022-05-11 04:28:00|80.07|78.97|80.09|78.99|80.09|78.99|80.01|78.91|11
1652243290000|2022-05-11 04:28:10|80.1|79|80.05|78.95|80.11|79.01|80.02|78.92|13
1652243300000|2022-05-11 04:28:20|80.07|78.97|80.08|78.98|80.13|79.03|80.07|78.97|12
1652243310000|2022-05-11 04:28:30|80.05|78.95|80.09|78.99|80.09|78.99|80.04|78.94|7
1652243320000|2022-05-11 04:28:40|80.1|79|80.13|79.03|80.15|79.05|80.1|79|13
1652243330000|2022-05-11 04:28:50|80.12|79.02|80.13|79.03|80.16|79.06|80.12|79.02|12
1652243340000|2022-05-11 04:29:00|80.12|79.02|80.11|79.01|80.15|79.05|80.1|79|12
1652243350000|2022-05-11 04:29:10|80.12|79.02|80.14|79.04|80.16|79.06|80.11|79.01|14
1652243360000|2022-05-11 04:29:20|80.13|79.03|80.13|79.03|80.14|79.04|80.12|79.02|7
1652243370000|2022-05-11 04:29:30|80.12|79.02|80.1|79|80.12|79.02|80.09|78.99|10
1652243380000|2022-05-11 04:29:40|80.11|79.01|80.08|78.98|80.11|79.01|80.08|78.98|4
1652243390000|2022-05-11 04:29:50|80.09|78.99|80.1|79|80.1|79|80.09|78.99|8
1652243400000|2022-05-11 04:30:00|80.11|79.01|80.11|79.01|80.14|79.04|80.11|79.01|11
1652243410000|2022-05-11 04:30:10|80.12|79.02|80.04|78.94|80.12|79.02|80.04|78.94|19
1652243420000|2022-05-11 04:30:20|80.06|78.96|80.08|78.98|80.08|78.98|80.04|78.94|8
1652243430000|2022-05-11 04:30:30|80.05|78.95|80.06|78.96|80.08|78.98|80.05|78.95|8
1652243440000|2022-05-11 04:30:40|80.08|78.98|80.08|78.98|80.08|78.98|80.06|78.96|5
1652243450000|2022-05-11 04:30:50|80.06|78.96|80.01|78.91|80.07|78.97|80.01|78.91|7
1652243460000|2022-05-11 04:31:00|80.02|78.92|80.01|78.91|80.02|78.92|80|78.9|6
1652243470000|2022-05-11 04:31:10|80.02|78.92|80.01|78.91|80.02|78.92|80.01|78.91|2
1652243480000|2022-05-11 04:31:20|80.02|78.92|80.02|78.92|80.02|78.92|80.02|78.92|1
1652243490000|2022-05-11 04:31:30|80.01|78.91|80.01|78.91|80.01|78.91|80.01|78.91|1
1652243510000|2022-05-11 04:31:50|79.98|78.88|79.95|78.85|79.98|78.88|79.94|78.84|4
1652243520000|2022-05-11 04:32:00|79.94|78.84|79.94|78.84|79.95|78.85|79.94|78.84|3
1652243530000|2022-05-11 04:32:10|79.95|78.85|79.91|78.81|79.95|78.85|79.91|78.81|6
1652243540000|2022-05-11 04:32:20|79.9|78.8|79.92|78.82|79.93|78.83|79.9|78.8|7
1652243550000|2022-05-11 04:32:30|79.91|78.81|79.9|78.8|79.92|78.82|79.9|78.8|4
1652243560000|2022-05-11 04:32:40|79.89|78.79|79.93|78.83|79.93|78.83|79.89|78.79|7
1652243570000|2022-05-11 04:32:50|79.92|78.82|79.91|78.81|79.93|78.83|79.91|78.81|8
1652243580000|2022-05-11 04:33:00|79.92|78.82|79.94|78.84|79.94|78.84|79.91|78.81|8
1652243590000|2022-05-11 04:33:10|79.93|78.83|79.94|78.84|79.94|78.84|79.91|78.81|8
1652243600000|2022-05-11 04:33:20|79.95|78.85|79.94|78.84|79.99|78.89|79.94|78.84|11
1652243610000|2022-05-11 04:33:30|79.93|78.83|79.92|78.82|79.94|78.84|79.92|78.82|4
1652243620000|2022-05-11 04:33:40|79.93|78.83|79.92|78.82|79.93|78.83|79.91|78.81|6
1652243630000|2022-05-11 04:33:50|79.91|78.81|79.91|78.81|79.91|78.81|79.91|78.81|1
1652243640000|2022-05-11 04:34:00|79.92|78.82|79.95|78.85|79.95|78.85|79.92|78.82|5
1652243650000|2022-05-11 04:34:10|79.97|78.87|80.05|78.95|80.05|78.95|79.97|78.87|18
1652243660000|2022-05-11 04:34:20|80.04|78.94|80.02|78.92|80.05|78.95|80.02|78.92|11
1652243670000|2022-05-11 04:34:30|80.01|78.91|80.02|78.92|80.05|78.95|80|78.9|10
1652243680000|2022-05-11 04:34:40|80.01|78.91|79.98|78.88|80.02|78.92|79.97|78.87|9
1652243690000|2022-05-11 04:34:50|79.97|78.87|79.93|78.83|79.97|78.87|79.91|78.81|9
1652243700000|2022-05-11 04:35:00|79.92|78.82|79.9|78.8|79.92|78.82|79.9|78.8|7
1652243710000|2022-05-11 04:35:10|79.91|78.81|79.95|78.85|79.96|78.86|79.91|78.81|9
1652243720000|2022-05-11 04:35:20|79.94|78.84|79.93|78.83|79.95|78.85|79.92|78.82|11
1652243730000|2022-05-11 04:35:30|79.94|78.84|79.94|78.84|79.95|78.85|79.93|78.83|9
1652243740000|2022-05-11 04:35:40|79.93|78.83|79.94|78.84|79.95|78.85|79.92|78.82|7
1652243750000|2022-05-11 04:35:50|79.95|78.85|79.95|78.85|79.97|78.87|79.94|78.84|9
1652243760000|2022-05-11 04:36:00|79.96|78.86|79.95|78.85|79.96|78.86|79.93|78.83|7
1652243770000|2022-05-11 04:36:10|79.96|78.86|80.03|78.93|80.07|78.97|79.96|78.86|15
1652243780000|2022-05-11 04:36:20|80.04|78.94|80.06|78.96|80.11|79.01|80.03|78.93|15
1652243790000|2022-05-11 04:36:30|80.08|78.98|80.07|78.97|80.1|79|80.05|78.95|14
1652243800000|2022-05-11 04:36:40|80.08|78.98|80.08|78.98|80.11|79.01|80.07|78.97|11
1652243810000|2022-05-11 04:36:50|80.09|78.99|80.05|78.95|80.1|79|80.04|78.94|12
1652243820000|2022-05-11 04:37:00|80.03|78.93|80.03|78.93|80.05|78.95|80.03|78.93|8
1652243830000|2022-05-11 04:37:10|80.02|78.92|79.98|78.88|80.02|78.92|79.98|78.88|5
1652243840000|2022-05-11 04:37:20|79.97|78.87|79.94|78.84|79.98|78.88|79.93|78.83|18
1652243850000|2022-05-11 04:37:30|79.93|78.83|79.92|78.82|79.93|78.83|79.91|78.81|8
1652243860000|2022-05-11 04:37:40|79.93|78.83|79.9|78.8|79.93|78.83|79.89|78.79|5
1652243870000|2022-05-11 04:37:50|79.89|78.79|79.88|78.78|79.89|78.79|79.88|78.78|4
1652243880000|2022-05-11 04:38:00|79.86|78.76|79.84|78.74|79.86|78.76|79.82|78.72|9
1652243890000|2022-05-11 04:38:10|79.83|78.73|79.82|78.72|79.84|78.74|79.81|78.71|10
1652243900000|2022-05-11 04:38:20|79.8|78.7|79.8|78.7|79.8|78.7|79.77|78.67|7
1652243910000|2022-05-11 04:38:30|79.79|78.69|79.78|78.68|79.8|78.7|79.73|78.63|16
1652243920000|2022-05-11 04:38:40|79.79|78.69|79.74|78.64|79.79|78.69|79.72|78.62|12
1652243930000|2022-05-11 04:38:50|79.73|78.63|79.74|78.64|79.75|78.65|79.73|78.63|10
1652243940000|2022-05-11 04:39:00|79.76|78.66|79.7|78.6|79.76|78.66|79.67|78.57|16
1652243950000|2022-05-11 04:39:10|79.71|78.61|79.73|78.63|79.73|78.63|79.7|78.6|9
1652243960000|2022-05-11 04:39:20|79.74|78.64|79.84|78.74|79.84|78.74|79.74|78.64|10
1652243970000|2022-05-11 04:39:30|79.83|78.73|79.85|78.75|79.9|78.8|79.83|78.73|14
1652243980000|2022-05-11 04:39:40|79.86|78.76|79.88|78.78|79.93|78.83|79.86|78.76|12
1652243990000|2022-05-11 04:39:50|79.87|78.77|79.87|78.77|79.9|78.8|79.85|78.75|14
1652244000000|2022-05-11 04:40:00|79.88|78.78|79.97|78.87|79.97|78.87|79.88|78.78|10
1652244010000|2022-05-11 04:40:10|79.96|78.86|79.94|78.84|79.97|78.87|79.91|78.81|12
1652244020000|2022-05-11 04:40:20|79.93|78.83|79.96|78.86|79.99|78.89|79.93|78.83|8
1652244030000|2022-05-11 04:40:30|79.95|78.85|79.97|78.87|79.98|78.88|79.95|78.85|10
1652244040000|2022-05-11 04:40:40|79.96|78.86|79.92|78.82|79.96|78.86|79.92|78.82|5
1652244050000|2022-05-11 04:40:50|79.91|78.81|79.91|78.81|79.91|78.81|79.9|78.8|3
1652244060000|2022-05-11 04:41:00|79.92|78.82|79.97|78.87|79.97|78.87|79.92|78.82|5
1652244070000|2022-05-11 04:41:10|79.98|78.88|79.96|78.86|80|78.9|79.96|78.86|11
1652244080000|2022-05-11 04:41:20|79.97|78.87|79.95|78.85|79.98|78.88|79.95|78.85|5
1652244090000|2022-05-11 04:41:30|79.93|78.83|79.89|78.79|79.93|78.83|79.89|78.79|7
1652244100000|2022-05-11 04:41:40|79.88|78.78|79.86|78.76|79.89|78.79|79.86|78.76|11
1652244110000|2022-05-11 04:41:50|79.83|78.73|79.72|78.62|79.87|78.77|79.72|78.62|16
1652244120000|2022-05-11 04:42:00|79.73|78.63|79.7|78.6|79.73|78.63|79.67|78.57|21
1652244130000|2022-05-11 04:42:10|79.71|78.61|79.78|78.68|79.79|78.69|79.71|78.61|15
1652244140000|2022-05-11 04:42:20|79.77|78.67|79.72|78.62|79.77|78.67|79.71|78.61|9
1652244150000|2022-05-11 04:42:30|79.71|78.61|79.44|78.34|79.72|78.62|79.42|78.32|16
1652244160000|2022-05-11 04:42:40|79.39|78.29|79.36|78.26|79.41|78.31|79.33|78.23|22
1652244170000|2022-05-11 04:42:50|79.37|78.27|79.37|78.27|79.4|78.3|79.36|78.26|21
1652244180000|2022-05-11 04:43:00|79.4|78.3|79.39|78.29|79.41|78.31|79.37|78.27|16
1652244190000|2022-05-11 04:43:10|79.38|78.28|79.37|78.27|79.38|78.28|79.37|78.27|6
1652244200000|2022-05-11 04:43:20|79.36|78.26|79.32|78.22|79.36|78.26|79.29|78.19|14
1652244210000|2022-05-11 04:43:30|79.31|78.21|79.3|78.2|79.32|78.22|79.28|78.18|13
1652244220000|2022-05-11 04:43:40|79.29|78.19|79.33|78.23|79.38|78.28|79.29|78.19|15
1652244230000|2022-05-11 04:43:50|79.32|78.22|79.28|78.18|79.33|78.23|79.28|78.18|11
1652244240000|2022-05-11 04:44:00|79.29|78.19|79.32|78.22|79.33|78.23|79.28|78.18|9
1652244250000|2022-05-11 04:44:10|79.31|78.21|79.3|78.2|79.32|78.22|79.3|78.2|14
1652244260000|2022-05-11 04:44:20|79.29|78.19|79.14|78.04|79.29|78.19|79.13|78.03|22
1652244270000|2022-05-11 04:44:30|79.13|78.03|79.19|78.09|79.2|78.1|79.11|78.01|23
1652244280000|2022-05-11 04:44:40|79.17|78.07|79.12|78.02|79.19|78.09|79.08|77.98|26
1652244290000|2022-05-11 04:44:50|79.13|78.03|79.15|78.05|79.2|78.1|79.1|78|24
1652244300000|2022-05-11 04:45:00|79.17|78.07|79.11|78.01|79.19|78.09|79.11|78.01|19
1652244310000|2022-05-11 04:45:10|79.1|78|79.17|78.07|79.2|78.1|79.07|77.97|21
1652244320000|2022-05-11 04:45:20|79.16|78.06|79.15|78.05|79.18|78.08|79.1|78|12
1652244330000|2022-05-11 04:45:30|79.16|78.06|78.92|77.82|79.19|78.09|78.92|77.82|13
1652244340000|2022-05-11 04:45:40|78.91|77.81|79|77.9|79|77.9|78.91|77.81|19
1652244350000|2022-05-11 04:45:50|79.01|77.91|79.13|78.03|79.13|78.03|79.01|77.91|20
1652244360000|2022-05-11 04:46:00|79.14|78.04|79.1|78|79.14|78.04|79.09|77.99|18
1652244370000|2022-05-11 04:46:10|79.08|77.98|79.01|77.91|79.1|78|78.97|77.87|22
1652244380000|2022-05-11 04:46:20|79|77.9|79|77.9|79.01|77.91|78.97|77.87|21
1652244390000|2022-05-11 04:46:30|78.99|77.89|78.92|77.82|78.99|77.89|78.89|77.79|22
1652244400000|2022-05-11 04:46:40|78.93|77.83|78.9|77.8|78.95|77.85|78.9|77.8|19
1652244410000|2022-05-11 04:46:50|78.91|77.81|78.94|77.84|78.94|77.84|78.9|77.8|15
1652244420000|2022-05-11 04:47:00|78.93|77.83|78.85|77.75|78.93|77.83|78.83|77.73|13
1652244430000|2022-05-11 04:47:10|78.87|77.77|78.83|77.73|78.9|77.8|78.83|77.73|15
1652244440000|2022-05-11 04:47:20|78.82|77.72|78.83|77.73|78.84|77.74|78.74|77.64|16
1652244450000|2022-05-11 04:47:30|78.84|77.74|78.91|77.81|78.91|77.81|78.84|77.74|16
1652244460000|2022-05-11 04:47:40|78.92|77.82|78.91|77.81|78.94|77.84|78.91|77.81|20
1652244470000|2022-05-11 04:47:50|78.9|77.8|78.88|77.78|78.91|77.81|78.84|77.74|18
1652244480000|2022-05-11 04:48:00|78.87|77.77|78.87|77.77|78.92|77.82|78.84|77.74|21
1652244490000|2022-05-11 04:48:10|78.86|77.76|78.84|77.74|78.87|77.77|78.83|77.73|14
1652244500000|2022-05-11 04:48:20|78.85|77.75|78.88|77.78|78.9|77.8|78.85|77.75|16
1652244510000|2022-05-11 04:48:30|78.91|77.81|78.93|77.83|78.93|77.83|78.9|77.8|9
1652244520000|2022-05-11 04:48:40|78.94|77.84|78.94|77.84|78.94|77.84|78.93|77.83|5
1652244530000|2022-05-11 04:48:50|78.93|77.83|78.93|77.83|78.93|77.83|78.9|77.8|14
1652244540000|2022-05-11 04:49:00|78.94|77.84|78.9|77.8|78.95|77.85|78.9|77.8|10
1652244550000|2022-05-11 04:49:10|78.92|77.82|78.9|77.8|78.92|77.82|78.83|77.73|15
1652244560000|2022-05-11 04:49:20|78.89|77.79|78.89|77.79|78.91|77.81|78.88|77.78|12
1652244570000|2022-05-11 04:49:30|78.91|77.81|78.92|77.82|78.93|77.83|78.89|77.79|11
1652244580000|2022-05-11 04:49:40|78.91|77.81|78.89|77.79|78.92|77.82|78.89|77.79|9
1652244590000|2022-05-11 04:49:50|78.91|77.81|78.9|77.8|78.92|77.82|78.89|77.79|14
1652244600000|2022-05-11 04:50:00|78.91|77.81|78.9|77.8|78.91|77.81|78.89|77.79|6
1652244610000|2022-05-11 04:50:10|78.91|77.81|78.97|77.87|78.99|77.89|78.91|77.81|10
1652244620000|2022-05-11 04:50:20|78.98|77.88|78.98|77.88|78.98|77.88|78.97|77.87|3
1652244630000|2022-05-11 04:50:30|78.97|77.87|78.96|77.86|78.98|77.88|78.96|77.86|8
1652244640000|2022-05-11 04:50:40|78.93|77.83|78.92|77.82|78.93|77.83|78.9|77.8|12
1652244650000|2022-05-11 04:50:50|78.93|77.83|78.93|77.83|78.93|77.83|78.91|77.81|9
1652244660000|2022-05-11 04:51:00|78.94|77.84|78.93|77.83|78.95|77.85|78.93|77.83|4
1652244670000|2022-05-11 04:51:10|78.92|77.82|78.93|77.83|78.93|77.83|78.84|77.74|16
1652244680000|2022-05-11 04:51:20|78.95|77.85|79.05|77.95|79.05|77.95|78.95|77.85|27
1652244690000|2022-05-11 04:51:30|79.07|77.97|79.04|77.94|79.07|77.97|79.01|77.91|18
1652244700000|2022-05-11 04:51:40|79.03|77.93|79.09|77.99|79.09|77.99|79.02|77.92|19
1652244710000|2022-05-11 04:51:50|79.08|77.98|79.05|77.95|79.12|78.02|79.05|77.95|20
1652244720000|2022-05-11 04:52:00|79.08|77.98|79.09|77.99|79.13|78.03|79.07|77.97|21
1652244730000|2022-05-11 04:52:10|79.1|78|79.12|78.02|79.13|78.03|79.09|77.99|9
1652244740000|2022-05-11 04:52:20|79.1|78|79.03|77.93|79.1|78|79.03|77.93|11
1652244750000|2022-05-11 04:52:30|79.02|77.92|79.03|77.93|79.03|77.93|78.98|77.88|15
1652244760000|2022-05-11 04:52:40|79.01|77.91|79.01|77.91|79.04|77.94|78.97|77.87|16
1652244770000|2022-05-11 04:52:50|79.02|77.92|79|77.9|79.02|77.92|78.98|77.88|8
1652244780000|2022-05-11 04:53:00|78.99|77.89|79|77.9|79.01|77.91|78.99|77.89|8
1652244790000|2022-05-11 04:53:10|78.99|77.89|78.95|77.85|78.99|77.89|78.92|77.82|20
1652244800000|2022-05-11 04:53:20|78.96|77.86|78.9|77.8|78.98|77.88|78.9|77.8|19
1652244810000|2022-05-11 04:53:30|78.91|77.81|78.99|77.89|79|77.9|78.9|77.8|12
1652244820000|2022-05-11 04:53:40|79|77.9|79.08|77.98|79.1|78|79|77.9|18
1652244830000|2022-05-11 04:53:50|79.07|77.97|79.12|78.02|79.13|78.03|79.07|77.97|19
1652244840000|2022-05-11 04:54:00|79.13|78.03|79.21|78.11|79.21|78.11|79.13|78.03|22
1652244850000|2022-05-11 04:54:10|79.22|78.12|79.24|78.14|79.24|78.14|79.21|78.11|13
1652244860000|2022-05-11 04:54:20|79.23|78.13|79.23|78.13|79.24|78.14|79.22|78.12|13
1652244870000|2022-05-11 04:54:30|79.22|78.12|79.22|78.12|79.23|78.13|79.2|78.1|9
1652244880000|2022-05-11 04:54:40|79.21|78.11|79.24|78.14|79.24|78.14|79.21|78.11|6
1652244890000|2022-05-11 04:54:50|79.23|78.13|79.2|78.1|79.23|78.13|79.2|78.1|9
1652244900000|2022-05-11 04:55:00|79.21|78.11|79.28|78.18|79.28|78.18|79.21|78.11|6
1652244910000|2022-05-11 04:55:10|79.27|78.17|79.28|78.18|79.31|78.21|79.27|78.17|10
1652244920000|2022-05-11 04:55:20|79.3|78.2|79.3|78.2|79.31|78.21|79.27|78.17|17
1652244930000|2022-05-11 04:55:30|79.31|78.21|79.32|78.22|79.34|78.24|79.3|78.2|12
1652244940000|2022-05-11 04:55:40|79.31|78.21|79.29|78.19|79.32|78.22|79.28|78.18|11
1652244950000|2022-05-11 04:55:50|79.26|78.16|79.18|78.08|79.26|78.16|79.14|78.04|18
1652244960000|2022-05-11 04:56:00|79.19|78.09|79.04|77.94|79.19|78.09|79.02|77.92|28
1652244970000|2022-05-11 04:56:10|79.03|77.93|79.04|77.94|79.04|77.94|79.01|77.91|13
1652244980000|2022-05-11 04:56:20|79|77.9|78.94|77.84|79|77.9|78.91|77.81|15
1652244990000|2022-05-11 04:56:30|78.93|77.83|78.99|77.89|79.03|77.93|78.9|77.8|16
1652245000000|2022-05-11 04:56:40|79|77.9|79.01|77.91|79.07|77.97|78.92|77.82|18
1652245010000|2022-05-11 04:56:50|79.03|77.93|79.04|77.94|79.04|77.94|79.02|77.92|8
1652245020000|2022-05-11 04:57:00|79.05|77.95|79.21|78.11|79.22|78.12|79.05|77.95|24
1652245030000|2022-05-11 04:57:10|79.22|78.12|79.29|78.19|79.29|78.19|79.21|78.11|20
1652245040000|2022-05-11 04:57:20|79.27|78.17|79.26|78.16|79.27|78.17|79.21|78.11|19
1652245050000|2022-05-11 04:57:30|79.25|78.15|79.24|78.14|79.31|78.21|79.23|78.13|18
1652245060000|2022-05-11 04:57:40|79.25|78.15|79.27|78.17|79.29|78.19|79.24|78.14|9
1652245070000|2022-05-11 04:57:50|79.26|78.16|79.24|78.14|79.26|78.16|79.23|78.13|10
1652245080000|2022-05-11 04:58:00|79.23|78.13|79.23|78.13|79.31|78.21|79.23|78.13|15
1652245090000|2022-05-11 04:58:10|79.22|78.12|79.12|78.02|79.22|78.12|79.1|78|22
1652245100000|2022-05-11 04:58:20|79.11|78.01|79.05|77.95|79.12|78.02|79.05|77.95|18
1652245110000|2022-05-11 04:58:30|79.04|77.94|79.04|77.94|79.06|77.96|79.02|77.92|10
1652245120000|2022-05-11 04:58:40|79.05|77.95|79.02|77.92|79.1|78|79.02|77.92|14
1652245130000|2022-05-11 04:58:50|79.01|77.91|79.03|77.93|79.03|77.93|79.01|77.91|13
1652245140000|2022-05-11 04:59:00|79.02|77.92|79.01|77.91|79.02|77.92|79.01|77.91|2
1652245150000|2022-05-11 04:59:10|79|77.9|79.01|77.91|79.03|77.93|79|77.9|9
1652245160000|2022-05-11 04:59:20|79.02|77.92|79.02|77.92|79.03|77.93|79.02|77.92|3
1652245170000|2022-05-11 04:59:30|79.03|77.93|79|77.9|79.04|77.94|79|77.9|10
1652245180000|2022-05-11 04:59:40|78.99|77.89|79|77.9|79.02|77.92|78.97|77.87|15
1652245190000|2022-05-11 04:59:50|78.99|77.89|79|77.9|79|77.9|78.99|77.89|6
1652245200000|2022-05-11 05:00:00|79.01|77.91|78.95|77.85|79.04|77.94|78.95|77.85|18
1652245210000|2022-05-11 05:00:10|78.93|77.83|78.89|77.79|78.93|77.83|78.85|77.75|13
1652245220000|2022-05-11 05:00:20|78.88|77.78|78.89|77.79|78.91|77.81|78.86|77.76|23
1652245230000|2022-05-11 05:00:30|78.9|77.8|78.89|77.79|78.92|77.82|78.88|77.78|18
1652245240000|2022-05-11 05:00:40|78.9|77.8|78.91|77.81|78.94|77.84|78.9|77.8|14
1652245250000|2022-05-11 05:00:50|78.92|77.82|78.91|77.81|78.94|77.84|78.91|77.81|18
1652245260000|2022-05-11 05:01:00|78.86|77.76|78.91|77.81|78.93|77.83|78.84|77.74|14
1652245270000|2022-05-11 05:01:10|78.9|77.8|78.83|77.73|78.9|77.8|78.83|77.73|19
1652245280000|2022-05-11 05:01:20|78.82|77.72|78.79|77.69|78.85|77.75|78.78|77.68|15
1652245290000|2022-05-11 05:01:30|78.8|77.7|78.8|77.7|78.83|77.73|78.79|77.69|19
1652245300000|2022-05-11 05:01:40|78.81|77.71|78.83|77.73|78.83|77.73|78.8|77.7|7
1652245310000|2022-05-11 05:01:50|78.82|77.72|78.91|77.81|78.93|77.83|78.81|77.71|14
1652245320000|2022-05-11 05:02:00|78.9|77.8|78.87|77.77|78.93|77.83|78.87|77.77|12
1652245330000|2022-05-11 05:02:10|78.88|77.78|78.87|77.77|78.91|77.81|78.87|77.77|11
1652245340000|2022-05-11 05:02:20|78.9|77.8|78.84|77.74|78.92|77.82|78.84|77.74|18
1652245350000|2022-05-11 05:02:30|78.83|77.73|78.89|77.79|78.9|77.8|78.82|77.72|15
1652245360000|2022-05-11 05:02:40|78.9|77.8|78.89|77.79|78.9|77.8|78.88|77.78|6
1652245370000|2022-05-11 05:02:50|78.88|77.78|78.87|77.77|78.88|77.78|78.86|77.76|4
1652245380000|2022-05-11 05:03:00|78.88|77.78|78.86|77.76|78.88|77.78|78.79|77.69|16
1652245390000|2022-05-11 05:03:10|78.84|77.74|78.8|77.7|78.85|77.75|78.8|77.7|15
1652245400000|2022-05-11 05:03:20|78.79|77.69|78.8|77.7|78.8|77.7|78.78|77.68|4
1652245410000|2022-05-11 05:03:30|78.79|77.69|78.8|77.7|78.81|77.71|78.79|77.69|8
1652245420000|2022-05-11 05:03:40|78.81|77.71|78.83|77.73|78.84|77.74|78.81|77.71|8
1652245430000|2022-05-11 05:03:50|78.84|77.74|78.91|77.81|78.92|77.82|78.84|77.74|14
1652245440000|2022-05-11 05:04:00|78.92|77.82|79|77.9|79.01|77.91|78.92|77.82|17
1652245450000|2022-05-11 05:04:10|78.99|77.89|78.93|77.83|79|77.9|78.92|77.82|11
1652245460000|2022-05-11 05:04:20|78.92|77.82|78.93|77.83|78.94|77.84|78.92|77.82|4
1652245470000|2022-05-11 05:04:30|78.92|77.82|78.91|77.81|78.94|77.84|78.9|77.8|10
1652245480000|2022-05-11 05:04:40|78.92|77.82|78.81|77.71|78.92|77.82|78.81|77.71|17
1652245490000|2022-05-11 05:04:50|78.82|77.72|78.8|77.7|78.83|77.73|78.8|77.7|5
1652245500000|2022-05-11 05:05:00|78.79|77.69|78.79|77.69|78.8|77.7|78.78|77.68|11
1652245510000|2022-05-11 05:05:10|78.8|77.7|78.81|77.71|78.82|77.72|78.8|77.7|7
1652245520000|2022-05-11 05:05:20|78.82|77.72|78.79|77.69|78.82|77.72|78.79|77.69|8
1652245530000|2022-05-11 05:05:30|78.78|77.68|78.89|77.79|78.9|77.8|78.78|77.68|17
1652245540000|2022-05-11 05:05:40|78.88|77.78|78.8|77.7|78.88|77.78|78.79|77.69|12
1652245550000|2022-05-11 05:05:50|78.79|77.69|78.71|77.61|78.79|77.69|78.71|77.61|17
1652245560000|2022-05-11 05:06:00|78.7|77.6|78.74|77.64|78.74|77.64|78.64|77.54|26
1652245570000|2022-05-11 05:06:10|78.75|77.65|78.9|77.8|78.9|77.8|78.75|77.65|15
1652245580000|2022-05-11 05:06:20|78.91|77.81|78.89|77.79|78.92|77.82|78.88|77.78|20
1652245590000|2022-05-11 05:06:30|78.9|77.8|78.88|77.78|78.93|77.83|78.88|77.78|11
1652245600000|2022-05-11 05:06:40|78.89|77.79|78.82|77.72|78.91|77.81|78.82|77.72|22
1652245610000|2022-05-11 05:06:50|78.81|77.71|78.83|77.73|78.83|77.73|78.8|77.7|10
1652245620000|2022-05-11 05:07:00|78.82|77.72|78.86|77.76|78.86|77.76|78.8|77.7|17
1652245630000|2022-05-11 05:07:10|78.87|77.77|78.92|77.82|78.92|77.82|78.87|77.77|14
1652245640000|2022-05-11 05:07:20|78.91|77.81|78.92|77.82|78.96|77.86|78.9|77.8|11
1652245650000|2022-05-11 05:07:30|78.93|77.83|78.97|77.87|78.97|77.87|78.91|77.81|14
1652245660000|2022-05-11 05:07:40|78.96|77.86|78.97|77.87|78.98|77.88|78.94|77.84|16
1652245670000|2022-05-11 05:07:50|78.96|77.86|79.04|77.94|79.05|77.95|78.96|77.86|15
1652245680000|2022-05-11 05:08:00|79.05|77.95|79.08|77.98|79.08|77.98|79|77.9|17
1652245690000|2022-05-11 05:08:10|79.09|77.99|79.14|78.04|79.15|78.05|79.09|77.99|12
1652245700000|2022-05-11 05:08:20|79.12|78.02|79.11|78.01|79.15|78.05|79.09|77.99|20
1652245710000|2022-05-11 05:08:30|79.12|78.02|79.07|77.97|79.13|78.03|79.06|77.96|12
1652245720000|2022-05-11 05:08:40|79.09|77.99|79.11|78.01|79.13|78.03|79.09|77.99|17
1652245730000|2022-05-11 05:08:50|79.13|78.03|79.1|78|79.13|78.03|79.1|78|9
1652245740000|2022-05-11 05:09:00|79.13|78.03|79.17|78.07|79.17|78.07|79.11|78.01|8
1652245750000|2022-05-11 05:09:10|79.13|78.03|79.19|78.09|79.2|78.1|79.12|78.02|16
1652245760000|2022-05-11 05:09:20|79.18|78.08|79.18|78.08|79.22|78.12|79.17|78.07|11
1652245770000|2022-05-11 05:09:30|79.19|78.09|79.19|78.09|79.19|78.09|79.18|78.08|13
1652245780000|2022-05-11 05:09:40|79.2|78.1|79.22|78.12|79.23|78.13|79.2|78.1|11
1652245790000|2022-05-11 05:09:50|79.21|78.11|79.3|78.2|79.3|78.2|79.21|78.11|13
1652245800000|2022-05-11 05:10:00|79.29|78.19|79.3|78.2|79.3|78.2|79.27|78.17|8
1652245810000|2022-05-11 05:10:10|79.29|78.19|79.29|78.19|79.32|78.22|79.28|78.18|15
1652245820000|2022-05-11 05:10:20|79.28|78.18|79.2|78.1|79.28|78.18|79.2|78.1|15
1652245830000|2022-05-11 05:10:30|79.21|78.11|79.14|78.04|79.21|78.11|79.12|78.02|20
1652245840000|2022-05-11 05:10:40|79.11|78.01|79.03|77.93|79.14|78.04|79.02|77.92|17
1652245850000|2022-05-11 05:10:50|79.04|77.94|79.08|77.98|79.09|77.99|79.02|77.92|13
1652245860000|2022-05-11 05:11:00|79.1|78|79.01|77.91|79.1|78|79|77.9|18
1652245870000|2022-05-11 05:11:10|79|77.9|79.02|77.92|79.02|77.92|79|77.9|7
1652245880000|2022-05-11 05:11:20|79.03|77.93|79.43|78.33|79.43|78.33|79.02|77.92|24
1652245890000|2022-05-11 05:11:30|79.45|78.35|80.06|78.96|80.06|78.96|79.45|78.35|34
1652245900000|2022-05-11 05:11:40|80.07|78.97|80.08|78.98|80.16|79.06|79.95|78.85|32
1652245910000|2022-05-11 05:11:50|80.15|79.05|80.44|79.34|80.44|79.34|80.12|79.02|31
1652245920000|2022-05-11 05:12:00|80.48|79.38|80.7|79.6|80.79|79.69|80.47|79.37|28
1652245930000|2022-05-11 05:12:10|80.66|79.56|80.68|79.58|80.71|79.61|80.6|79.5|36
1652245940000|2022-05-11 05:12:20|80.7|79.6|80.8|79.7|80.81|79.71|80.65|79.55|28
1652245950000|2022-05-11 05:12:30|80.79|79.69|80.76|79.66|80.85|79.75|80.76|79.66|26
1652245960000|2022-05-11 05:12:40|80.74|79.64|80.76|79.66|80.81|79.71|80.6|79.5|27
1652245970000|2022-05-11 05:12:50|80.79|79.69|80.8|79.7|80.85|79.75|80.77|79.67|23
1652245980000|2022-05-11 05:13:00|80.78|79.68|80.8|79.7|80.82|79.72|80.77|79.67|20
1652245990000|2022-05-11 05:13:10|80.81|79.71|80.74|79.64|80.82|79.72|80.74|79.64|25
1652246000000|2022-05-11 05:13:20|80.76|79.66|80.72|79.62|80.79|79.69|80.71|79.61|26
1652246010000|2022-05-11 05:13:30|80.7|79.6|80.72|79.62|80.75|79.65|80.7|79.6|21
1652246020000|2022-05-11 05:13:40|80.71|79.61|80.74|79.64|80.74|79.64|80.7|79.6|20
1652246030000|2022-05-11 05:13:50|80.73|79.63|80.55|79.45|80.74|79.64|80.55|79.45|26
1652246040000|2022-05-11 05:14:00|80.54|79.44|80.51|79.41|80.6|79.5|80.51|79.41|23
1652246050000|2022-05-11 05:14:10|80.5|79.4|80.46|79.36|80.51|79.41|80.45|79.35|18
1652246060000|2022-05-11 05:14:20|80.44|79.34|80.4|79.3|80.44|79.34|80.36|79.26|22
1652246070000|2022-05-11 05:14:30|80.39|79.29|80.32|79.22|80.41|79.31|80.32|79.22|17
1652246080000|2022-05-11 05:14:40|80.3|79.2|80.35|79.25|80.39|79.29|80.3|79.2|19
1652246090000|2022-05-11 05:14:50|80.34|79.24|80.4|79.3|80.42|79.32|80.33|79.23|15
1652246100000|2022-05-11 05:15:00|80.41|79.31|80.45|79.35|80.45|79.35|80.4|79.3|17
1652246110000|2022-05-11 05:15:10|80.46|79.36|80.49|79.39|80.51|79.41|80.46|79.36|23
1652246120000|2022-05-11 05:15:20|80.48|79.38|80.48|79.38|80.51|79.41|80.47|79.37|16
1652246130000|2022-05-11 05:15:30|80.49|79.39|80.39|79.29|80.49|79.39|80.37|79.27|25
1652246140000|2022-05-11 05:15:40|80.4|79.3|80.49|79.39|80.51|79.41|80.4|79.3|20
1652246150000|2022-05-11 05:15:50|80.5|79.4|80.45|79.35|80.51|79.41|80.44|79.34|21
1652246160000|2022-05-11 05:16:00|80.49|79.39|80.48|79.38|80.51|79.41|80.45|79.35|18
1652246170000|2022-05-11 05:16:10|80.49|79.39|80.43|79.33|80.5|79.4|80.43|79.33|24
1652246180000|2022-05-11 05:16:20|80.44|79.34|80.49|79.39|80.49|79.39|80.43|79.33|10
1652246190000|2022-05-11 05:16:30|80.47|79.37|80.54|79.44|80.54|79.44|80.47|79.37|20
1652246200000|2022-05-11 05:16:40|80.53|79.43|80.6|79.5|80.6|79.5|80.53|79.43|13
1652246210000|2022-05-11 05:16:50|80.59|79.49|80.59|79.49|80.61|79.51|80.59|79.49|12
1652246220000|2022-05-11 05:17:00|80.6|79.5|80.61|79.51|80.62|79.52|80.58|79.48|18
1652246230000|2022-05-11 05:17:10|80.62|79.52|80.71|79.61|80.71|79.61|80.59|79.49|17
1652246240000|2022-05-11 05:17:20|80.72|79.62|80.8|79.7|80.81|79.71|80.72|79.62|18
1652246250000|2022-05-11 05:17:30|80.79|79.69|80.79|79.69|80.81|79.71|80.77|79.67|13
1652246260000|2022-05-11 05:17:40|80.78|79.68|80.68|79.58|80.79|79.69|80.68|79.58|22
1652246270000|2022-05-11 05:17:50|80.67|79.57|80.61|79.51|80.7|79.6|80.61|79.51|10
1652246280000|2022-05-11 05:18:00|80.6|79.5|80.7|79.6|80.7|79.6|80.6|79.5|22
1652246290000|2022-05-11 05:18:10|80.69|79.59|80.68|79.58|80.7|79.6|80.68|79.58|14
1652246300000|2022-05-11 05:18:20|80.69|79.59|80.75|79.65|80.75|79.65|80.68|79.58|9
1652246310000|2022-05-11 05:18:30|80.76|79.66|80.79|79.69|80.79|79.69|80.74|79.64|15
1652246320000|2022-05-11 05:18:40|80.78|79.68|80.79|79.69|80.81|79.71|80.78|79.68|15
1652246330000|2022-05-11 05:18:50|80.78|79.68|80.93|79.83|80.93|79.83|80.78|79.68|17
1652246340000|2022-05-11 05:19:00|80.92|79.82|80.93|79.83|80.94|79.84|80.9|79.8|20
1652246350000|2022-05-11 05:19:10|80.92|79.82|80.89|79.79|80.93|79.83|80.86|79.76|18
1652246360000|2022-05-11 05:19:20|80.9|79.8|80.85|79.75|80.91|79.81|80.85|79.75|15
1652246370000|2022-05-11 05:19:30|80.84|79.74|80.84|79.74|80.86|79.76|80.83|79.73|9
1652246380000|2022-05-11 05:19:40|80.83|79.73|80.83|79.73|80.84|79.74|80.82|79.72|7
1652246390000|2022-05-11 05:19:50|80.84|79.74|80.74|79.64|80.87|79.77|80.74|79.64|15
1652246400000|2022-05-11 05:20:00|80.73|79.63|80.74|79.64|80.75|79.65|80.72|79.62|21
1652246410000|2022-05-11 05:20:10|80.73|79.63|80.75|79.65|80.75|79.65|80.72|79.62|15
1652246420000|2022-05-11 05:20:20|80.74|79.64|80.74|79.64|80.75|79.65|80.7|79.6|9
1652246430000|2022-05-11 05:20:30|80.75|79.65|80.8|79.7|80.8|79.7|80.73|79.63|20
1652246440000|2022-05-11 05:20:40|80.79|79.69|80.73|79.63|80.79|79.69|80.7|79.6|17
1652246450000|2022-05-11 05:20:50|80.72|79.62|80.76|79.66|80.78|79.68|80.7|79.6|10
1652246460000|2022-05-11 05:21:00|80.78|79.68|80.64|79.54|80.8|79.7|80.64|79.54|21
1652246470000|2022-05-11 05:21:10|80.63|79.53|80.59|79.49|80.65|79.55|80.59|79.49|19
1652246480000|2022-05-11 05:21:20|80.62|79.52|80.53|79.43|80.63|79.53|80.52|79.42|14
1652246490000|2022-05-11 05:21:30|80.52|79.42|80.57|79.47|80.59|79.49|80.52|79.42|24
1652246500000|2022-05-11 05:21:40|80.59|79.49|80.55|79.45|80.6|79.5|80.54|79.44|15
1652246510000|2022-05-11 05:21:50|80.54|79.44|80.54|79.44|80.54|79.44|80.53|79.43|9
1652246520000|2022-05-11 05:22:00|80.57|79.47|80.58|79.48|80.6|79.5|80.57|79.47|9
1652246530000|2022-05-11 05:22:10|80.57|79.47|80.54|79.44|80.57|79.47|80.53|79.43|5
1652246540000|2022-05-11 05:22:20|80.57|79.47|80.5|79.4|80.59|79.49|80.5|79.4|13
1652246550000|2022-05-11 05:22:30|80.49|79.39|80.42|79.32|80.5|79.4|80.41|79.31|12
1652246560000|2022-05-11 05:22:40|80.41|79.31|80.4|79.3|80.42|79.32|80.39|79.29|16
1652246570000|2022-05-11 05:22:50|80.41|79.31|80.41|79.31|80.42|79.32|80.4|79.3|5
1652246580000|2022-05-11 05:23:00|80.42|79.32|80.44|79.34|80.49|79.39|80.42|79.32|14
1652246590000|2022-05-11 05:23:10|80.43|79.33|80.43|79.33|80.44|79.34|80.41|79.31|9
1652246600000|2022-05-11 05:23:20|80.44|79.34|80.52|79.42|80.52|79.42|80.43|79.33|17
1652246610000|2022-05-11 05:23:30|80.5|79.4|80.51|79.41|80.52|79.42|80.5|79.4|6
1652246620000|2022-05-11 05:23:40|80.5|79.4|80.53|79.43|80.53|79.43|80.5|79.4|4
1652246630000|2022-05-11 05:23:50|80.52|79.42|80.52|79.42|80.53|79.43|80.52|79.42|7
1652246640000|2022-05-11 05:24:00|80.51|79.41|80.52|79.42|80.52|79.42|80.51|79.41|4
1652246650000|2022-05-11 05:24:10|80.51|79.41|80.51|79.41|80.52|79.42|80.51|79.41|7
1652246660000|2022-05-11 05:24:20|80.5|79.4|80.52|79.42|80.52|79.42|80.5|79.4|6
1652246670000|2022-05-11 05:24:30|80.51|79.41|80.48|79.38|80.51|79.41|80.48|79.38|6
1652246680000|2022-05-11 05:24:40|80.47|79.37|80.44|79.34|80.47|79.37|80.44|79.34|16
1652246690000|2022-05-11 05:24:50|80.45|79.35|80.4|79.3|80.48|79.38|80.36|79.26|16
1652246700000|2022-05-11 05:25:00|80.38|79.28|80.37|79.27|80.41|79.31|80.35|79.25|17
1652246710000|2022-05-11 05:25:10|80.36|79.26|80.35|79.25|80.37|79.27|80.31|79.21|19
1652246720000|2022-05-11 05:25:20|80.34|79.24|80.34|79.24|80.39|79.29|80.32|79.22|17
1652246730000|2022-05-11 05:25:30|80.35|79.25|80.36|79.26|80.36|79.26|80.32|79.22|8
1652246740000|2022-05-11 05:25:40|80.35|79.25|80.38|79.28|80.4|79.3|80.33|79.23|14
1652246750000|2022-05-11 05:25:50|80.39|79.29|80.39|79.29|80.4|79.3|80.37|79.27|12
1652246760000|2022-05-11 05:26:00|80.4|79.3|80.52|79.42|80.54|79.44|80.4|79.3|17
1652246770000|2022-05-11 05:26:10|80.53|79.43|80.6|79.5|80.62|79.52|80.53|79.43|24
1652246780000|2022-05-11 05:26:20|80.59|79.49|80.62|79.52|80.63|79.53|80.58|79.48|18
1652246790000|2022-05-11 05:26:30|80.63|79.53|80.67|79.57|80.67|79.57|80.62|79.52|14
1652246800000|2022-05-11 05:26:40|80.69|79.59|80.56|79.46|80.69|79.59|80.55|79.45|15
1652246810000|2022-05-11 05:26:50|80.55|79.45|80.54|79.44|80.59|79.49|80.53|79.43|19
1652246820000|2022-05-11 05:27:00|80.55|79.45|80.49|79.39|80.57|79.47|80.49|79.39|20
1652246830000|2022-05-11 05:27:10|80.5|79.4|80.62|79.52|80.64|79.54|80.5|79.4|22
1652246840000|2022-05-11 05:27:20|80.63|79.53|80.68|79.58|80.68|79.58|80.63|79.53|10
1652246850000|2022-05-11 05:27:30|80.69|79.59|80.72|79.62|80.73|79.63|80.69|79.59|16
1652246860000|2022-05-11 05:27:40|80.71|79.61|80.67|79.57|80.72|79.62|80.67|79.57|5
1652246870000|2022-05-11 05:27:50|80.68|79.58|80.69|79.59|80.69|79.59|80.66|79.56|7
1652246880000|2022-05-11 05:28:00|80.7|79.6|80.68|79.58|80.7|79.6|80.67|79.57|11
1652246890000|2022-05-11 05:28:10|80.69|79.59|80.6|79.5|80.69|79.59|80.59|79.49|12
1652246900000|2022-05-11 05:28:20|80.61|79.51|80.58|79.48|80.61|79.51|80.58|79.48|12
1652246910000|2022-05-11 05:28:30|80.59|79.49|80.56|79.46|80.59|79.49|80.55|79.45|12
1652246920000|2022-05-11 05:28:40|80.55|79.45|80.58|79.48|80.58|79.48|80.55|79.45|7
1652246930000|2022-05-11 05:28:50|80.57|79.47|80.58|79.48|80.58|79.48|80.57|79.47|6
1652246940000|2022-05-11 05:29:00|80.57|79.47|80.58|79.48|80.61|79.51|80.56|79.46|15
1652246950000|2022-05-11 05:29:10|80.53|79.43|80.42|79.32|80.53|79.43|80.42|79.32|14
1652246960000|2022-05-11 05:29:20|80.41|79.31|80.36|79.26|80.42|79.32|80.35|79.25|11
1652246970000|2022-05-11 05:29:30|80.35|79.25|80.42|79.32|80.42|79.32|80.35|79.25|17
1652246980000|2022-05-11 05:29:40|80.41|79.31|80.43|79.33|80.43|79.33|80.4|79.3|9
1652246990000|2022-05-11 05:29:50|80.42|79.32|80.42|79.32|80.44|79.34|80.42|79.32|4
1652247000000|2022-05-11 05:30:00|80.41|79.31|80.5|79.4|80.5|79.4|80.41|79.31|16
1652247010000|2022-05-11 05:30:10|80.49|79.39|80.52|79.42|80.52|79.42|80.49|79.39|7
1652247020000|2022-05-11 05:30:20|80.51|79.41|80.53|79.43|80.53|79.43|80.51|79.41|3
1652247030000|2022-05-11 05:30:30|80.51|79.41|80.43|79.33|80.52|79.42|80.43|79.33|10
1652247040000|2022-05-11 05:30:40|80.41|79.31|80.36|79.26|80.42|79.32|80.36|79.26|14
1652247050000|2022-05-11 05:30:50|80.35|79.25|80.36|79.26|80.39|79.29|80.35|79.25|4
1652247060000|2022-05-11 05:31:00|80.35|79.25|80.37|79.27|80.37|79.27|80.32|79.22|14
1652247070000|2022-05-11 05:31:10|80.39|79.29|80.32|79.22|80.41|79.31|80.32|79.22|7
1652247080000|2022-05-11 05:31:20|80.31|79.21|80.27|79.17|80.32|79.22|80.26|79.16|13
1652247090000|2022-05-11 05:31:30|80.29|79.19|80.23|79.13|80.29|79.19|80.22|79.12|15
1652247100000|2022-05-11 05:31:40|80.22|79.12|80.23|79.13|80.24|79.14|80.22|79.12|6
1652247110000|2022-05-11 05:31:50|80.22|79.12|80.28|79.18|80.28|79.18|80.21|79.11|9
1652247120000|2022-05-11 05:32:00|80.29|79.19|80.3|79.2|80.32|79.22|80.29|79.19|8
1652247130000|2022-05-11 05:32:10|80.31|79.21|80.31|79.21|80.32|79.22|80.3|79.2|5
1652247140000|2022-05-11 05:32:20|80.32|79.22|80.36|79.26|80.36|79.26|80.3|79.2|16
1652247150000|2022-05-11 05:32:30|80.38|79.28|80.44|79.34|80.45|79.35|80.38|79.28|12
1652247160000|2022-05-11 05:32:40|80.43|79.33|80.52|79.42|80.52|79.42|80.43|79.33|16
1652247170000|2022-05-11 05:32:50|80.53|79.43|80.54|79.44|80.55|79.45|80.51|79.41|11
1652247180000|2022-05-11 05:33:00|80.55|79.45|80.58|79.48|80.58|79.48|80.53|79.43|18
1652247190000|2022-05-11 05:33:10|80.59|79.49|80.52|79.42|80.59|79.49|80.51|79.41|17
1652247200000|2022-05-11 05:33:20|80.53|79.43|80.67|79.57|80.72|79.62|80.53|79.43|17
1652247210000|2022-05-11 05:33:30|80.68|79.58|80.7|79.6|80.7|79.6|80.64|79.54|18
1652247220000|2022-05-11 05:33:40|80.69|79.59|80.63|79.53|80.69|79.59|80.6|79.5|11
1652247230000|2022-05-11 05:33:50|80.62|79.52|80.63|79.53|80.64|79.54|80.62|79.52|6
1652247240000|2022-05-11 05:34:00|80.62|79.52|80.53|79.43|80.63|79.53|80.53|79.43|6
1652247250000|2022-05-11 05:34:10|80.54|79.44|80.46|79.36|80.54|79.44|80.46|79.36|7
1652247260000|2022-05-11 05:34:20|80.45|79.35|80.39|79.29|80.46|79.36|80.39|79.29|14
1652247270000|2022-05-11 05:34:30|80.4|79.3|80.43|79.33|80.44|79.34|80.4|79.3|7
1652247280000|2022-05-11 05:34:40|80.41|79.31|80.41|79.31|80.42|79.32|80.38|79.28|11
1652247290000|2022-05-11 05:34:50|80.39|79.29|80.41|79.31|80.43|79.33|80.39|79.29|14
1652247300000|2022-05-11 05:35:00|80.42|79.32|80.42|79.32|80.42|79.32|80.4|79.3|7
1652247310000|2022-05-11 05:35:10|80.41|79.31|80.45|79.35|80.45|79.35|80.41|79.31|14
1652247320000|2022-05-11 05:35:20|80.44|79.34|80.43|79.33|80.44|79.34|80.42|79.32|6
1652247330000|2022-05-11 05:35:30|80.44|79.34|80.42|79.32|80.45|79.35|80.42|79.32|9
1652247340000|2022-05-11 05:35:40|80.44|79.34|80.45|79.35|80.45|79.35|80.42|79.32|13
1652247350000|2022-05-11 05:35:50|80.46|79.36|80.54|79.44|80.54|79.44|80.44|79.34|16
1652247360000|2022-05-11 05:36:00|80.55|79.45|80.54|79.44|80.56|79.46|80.52|79.42|17
1652247370000|2022-05-11 05:36:10|80.53|79.43|80.48|79.38|80.53|79.43|80.48|79.38|17
1652247380000|2022-05-11 05:36:20|80.49|79.39|80.44|79.34|80.49|79.39|80.43|79.33|10
1652247390000|2022-05-11 05:36:30|80.45|79.35|80.4|79.3|80.45|79.35|80.4|79.3|12
1652247400000|2022-05-11 05:36:40|80.41|79.31|80.41|79.31|80.42|79.32|80.35|79.25|19
1652247410000|2022-05-11 05:36:50|80.42|79.32|80.36|79.26|80.43|79.33|80.36|79.26|13
1652247420000|2022-05-11 05:37:00|80.35|79.25|80.39|79.29|80.42|79.32|80.35|79.25|6
1652247430000|2022-05-11 05:37:10|80.38|79.28|80.36|79.26|80.39|79.29|80.36|79.26|7
1652247440000|2022-05-11 05:37:20|80.34|79.24|80.34|79.24|80.36|79.26|80.31|79.21|17
1652247450000|2022-05-11 05:37:30|80.31|79.21|80.3|79.2|80.35|79.25|80.3|79.2|7
1652247460000|2022-05-11 05:37:40|80.33|79.23|80.34|79.24|80.35|79.25|80.3|79.2|13
1652247470000|2022-05-11 05:37:50|80.33|79.23|80.33|79.23|80.35|79.25|80.32|79.22|9
1652247480000|2022-05-11 05:38:00|80.34|79.24|80.34|79.24|80.35|79.25|80.32|79.22|12
1652247490000|2022-05-11 05:38:10|80.33|79.23|80.23|79.13|80.33|79.23|80.22|79.12|13
1652247500000|2022-05-11 05:38:20|80.24|79.14|80.23|79.13|80.24|79.14|80.22|79.12|10
1652247510000|2022-05-11 05:38:30|80.19|79.09|80.21|79.11|80.21|79.11|80.14|79.04|11
1652247520000|2022-05-11 05:38:40|80.22|79.12|80.16|79.06|80.22|79.12|80.14|79.04|14
1652247530000|2022-05-11 05:38:50|80.15|79.05|80.16|79.06|80.16|79.06|80.09|78.99|19
1652247540000|2022-05-11 05:39:00|80.15|79.05|80.12|79.02|80.21|79.11|80.12|79.02|23
1652247550000|2022-05-11 05:39:10|80.13|79.03|80.13|79.03|80.14|79.04|80.11|79.01|13
1652247560000|2022-05-11 05:39:20|80.12|79.02|80.15|79.05|80.15|79.05|80.1|79|11
1652247570000|2022-05-11 05:39:30|80.14|79.04|80.13|79.03|80.16|79.06|80.13|79.03|8
1652247580000|2022-05-11 05:39:40|80.12|79.02|80.13|79.03|80.14|79.04|80.12|79.02|8
1652247590000|2022-05-11 05:39:50|80.14|79.04|80.24|79.14|80.24|79.14|80.14|79.04|21
1652247600000|2022-05-11 05:40:00|80.23|79.13|80.31|79.21|80.31|79.21|80.23|79.13|12
1652247610000|2022-05-11 05:40:10|80.3|79.2|80.22|79.12|80.3|79.2|80.21|79.11|16
1652247620000|2022-05-11 05:40:20|80.21|79.11|80.09|78.99|80.21|79.11|80.09|78.99|17
1652247630000|2022-05-11 05:40:30|80.11|79.01|80.12|79.02|80.13|79.03|80.09|78.99|14
1652247640000|2022-05-11 05:40:40|80.11|79.01|80.03|78.93|80.11|79.01|80.03|78.93|9
1652247650000|2022-05-11 05:40:50|80.04|78.94|80.1|79|80.12|79.02|80.03|78.93|19
1652247660000|2022-05-11 05:41:00|80.11|79.01|80.09|78.99|80.12|79.02|80.09|78.99|11
1652247670000|2022-05-11 05:41:10|80.06|78.96|80.13|79.03|80.14|79.04|80.04|78.94|19
1652247680000|2022-05-11 05:41:20|80.14|79.04|80.14|79.04|80.15|79.05|80.12|79.02|9
1652247690000|2022-05-11 05:41:30|80.13|79.03|80.18|79.08|80.2|79.1|80.11|79.01|19
1652247700000|2022-05-11 05:41:40|80.17|79.07|80.24|79.14|80.25|79.15|80.17|79.07|18
1652247710000|2022-05-11 05:41:50|80.23|79.13|80.2|79.1|80.23|79.13|80.2|79.1|4
1652247720000|2022-05-11 05:42:00|80.18|79.08|80.2|79.1|80.22|79.12|80.18|79.08|13
1652247730000|2022-05-11 05:42:10|80.19|79.09|80.19|79.09|80.21|79.11|80.18|79.08|11
1652247740000|2022-05-11 05:42:20|80.22|79.12|80.23|79.13|80.24|79.14|80.22|79.12|6
1652247750000|2022-05-11 05:42:30|80.22|79.12|80.11|79.01|80.22|79.12|80.11|79.01|22
1652247760000|2022-05-11 05:42:40|80.13|79.03|80.09|78.99|80.13|79.03|80.08|78.98|12
1652247770000|2022-05-11 05:42:50|80.1|79|80.05|78.95|80.11|79.01|80.04|78.94|17
1652247780000|2022-05-11 05:43:00|80.03|78.93|80.04|78.94|80.07|78.97|80.03|78.93|18
1652247790000|2022-05-11 05:43:10|80.05|78.95|80.04|78.94|80.06|78.96|80.03|78.93|15
1652247800000|2022-05-11 05:43:20|80.05|78.95|80.05|78.95|80.06|78.96|80.01|78.91|16
1652247810000|2022-05-11 05:43:30|80.08|78.98|80.13|79.03|80.16|79.06|80.07|78.97|16
1652247820000|2022-05-11 05:43:40|80.12|79.02|80.13|79.03|80.15|79.05|80.11|79.01|15
1652247830000|2022-05-11 05:43:50|80.12|79.02|80.1|79|80.12|79.02|80.09|78.99|11
1652247840000|2022-05-11 05:44:00|80.09|78.99|80.09|78.99|80.11|79.01|80.08|78.98|9
1652247850000|2022-05-11 05:44:10|80.1|79|80.11|79.01|80.16|79.06|80.09|78.99|22
1652247860000|2022-05-11 05:44:20|80.09|78.99|80.1|79|80.1|79|80.08|78.98|8
1652247870000|2022-05-11 05:44:30|80.09|78.99|80.09|78.99|80.1|79|80.09|78.99|5
1652247880000|2022-05-11 05:44:40|80.08|78.98|80.12|79.02|80.12|79.02|80.08|78.98|4
1652247890000|2022-05-11 05:44:50|80.13|79.03|80.1|79|80.17|79.07|80.1|79|12
1652247900000|2022-05-11 05:45:00|80.09|78.99|80.07|78.97|80.1|79|80.05|78.95|11
1652247910000|2022-05-11 05:45:10|80.08|78.98|80.09|78.99|80.09|78.99|80.04|78.94|15
1652247920000|2022-05-11 05:45:20|80.08|78.98|80.05|78.95|80.08|78.98|80.01|78.91|23
1652247930000|2022-05-11 05:45:30|80.04|78.94|80.04|78.94|80.06|78.96|80|78.9|11
1652247940000|2022-05-11 05:45:40|80.03|78.93|80.06|78.96|80.06|78.96|80.03|78.93|6
1652247950000|2022-05-11 05:45:50|80.03|78.93|79.89|78.79|80.03|78.93|79.87|78.77|23
1652247960000|2022-05-11 05:46:00|79.88|78.78|79.89|78.79|79.91|78.81|79.82|78.72|25
1652247970000|2022-05-11 05:46:10|79.9|78.8|79.83|78.73|79.91|78.81|79.81|78.71|19
1652247980000|2022-05-11 05:46:20|79.82|78.72|79.91|78.81|79.91|78.81|79.81|78.71|16
1652247990000|2022-05-11 05:46:30|79.89|78.79|79.89|78.79|79.92|78.82|79.88|78.78|14
1652248000000|2022-05-11 05:46:40|79.88|78.78|79.99|78.89|80.01|78.91|79.88|78.78|14
1652248010000|2022-05-11 05:46:50|80|78.9|80.04|78.94|80.05|78.95|79.99|78.89|16
1652248020000|2022-05-11 05:47:00|80.05|78.95|80.1|79|80.12|79.02|80.02|78.92|16
1652248030000|2022-05-11 05:47:10|80.11|79.01|80.11|79.01|80.13|79.03|80.1|79|10
1652248040000|2022-05-11 05:47:20|80.1|79|80.12|79.02|80.13|79.03|80.08|78.98|14
1652248050000|2022-05-11 05:47:30|80.13|79.03|80.15|79.05|80.15|79.05|80.12|79.02|7
1652248060000|2022-05-11 05:47:40|80.14|79.04|80.15|79.05|80.15|79.05|80.13|79.03|6
1652248070000|2022-05-11 05:47:50|80.16|79.06|80.1|79|80.19|79.09|80.1|79|18
1652248080000|2022-05-11 05:48:00|80.09|78.99|80.02|78.92|80.09|78.99|80|78.9|16
1652248090000|2022-05-11 05:48:10|80.03|78.93|80.1|79|80.12|79.02|80.03|78.93|19
1652248100000|2022-05-11 05:48:20|80.11|79.01|80.15|79.05|80.15|79.05|80.11|79.01|10
1652248110000|2022-05-11 05:48:30|80.14|79.04|80.09|78.99|80.14|79.04|80.09|78.99|10
1652248120000|2022-05-11 05:48:40|80.08|78.98|79.98|78.88|80.08|78.98|79.98|78.88|15
1652248130000|2022-05-11 05:48:50|79.97|78.87|79.91|78.81|80.01|78.91|79.91|78.81|17
1652248140000|2022-05-11 05:49:00|79.92|78.82|79.98|78.88|79.98|78.88|79.91|78.81|15
1652248150000|2022-05-11 05:49:10|79.99|78.89|79.92|78.82|80|78.9|79.91|78.81|11
1652248160000|2022-05-11 05:49:20|79.91|78.81|79.88|78.78|79.92|78.82|79.87|78.77|8
1652248170000|2022-05-11 05:49:30|79.87|78.77|79.81|78.71|79.87|78.77|79.76|78.66|20
1652248180000|2022-05-11 05:49:40|79.82|78.72|79.82|78.72|79.89|78.79|79.82|78.72|14
1652248190000|2022-05-11 05:49:50|79.83|78.73|79.8|78.7|79.83|78.73|79.77|78.67|11
1652248200000|2022-05-11 05:50:00|79.77|78.67|79.79|78.69|79.81|78.71|79.77|78.67|17
1652248210000|2022-05-11 05:50:10|79.78|78.68|79.68|78.58|79.79|78.69|79.68|78.58|18
1652248220000|2022-05-11 05:50:20|79.66|78.56|79.72|78.62|79.74|78.64|79.63|78.53|23
1652248230000|2022-05-11 05:50:30|79.73|78.63|79.73|78.63|79.73|78.63|79.71|78.61|8
1652248240000|2022-05-11 05:50:40|79.74|78.64|79.87|78.77|79.87|78.77|79.74|78.64|13
1652248250000|2022-05-11 05:50:50|79.86|78.76|79.91|78.81|79.91|78.81|79.86|78.76|8
1652248260000|2022-05-11 05:51:00|79.92|78.82|79.87|78.77|79.96|78.86|79.81|78.71|28
1652248270000|2022-05-11 05:51:10|79.86|78.76|79.75|78.65|79.87|78.77|79.72|78.62|31
1652248280000|2022-05-11 05:51:20|79.76|78.66|79.9|78.8|79.9|78.8|79.73|78.63|29
1652248290000|2022-05-11 05:51:30|79.89|78.79|79.98|78.88|80.06|78.96|79.88|78.78|32
1652248300000|2022-05-11 05:51:40|80|78.9|80|78.9|80.01|78.91|79.95|78.85|24
1652248310000|2022-05-11 05:51:50|79.98|78.88|79.98|78.88|80.02|78.92|79.98|78.88|19
1652248320000|2022-05-11 05:52:00|79.97|78.87|79.92|78.82|79.97|78.87|79.9|78.8|12
1652248330000|2022-05-11 05:52:10|79.91|78.81|79.82|78.72|79.92|78.82|79.81|78.71|19
1652248340000|2022-05-11 05:52:20|79.8|78.7|79.61|78.51|79.8|78.7|79.61|78.51|26
1652248350000|2022-05-11 05:52:30|79.62|78.52|79.7|78.6|79.72|78.62|79.61|78.51|20
1652248360000|2022-05-11 05:52:40|79.71|78.61|79.63|78.53|79.72|78.62|79.62|78.52|15
1652248370000|2022-05-11 05:52:50|79.64|78.54|79.61|78.51|79.69|78.59|79.59|78.49|21
1652248380000|2022-05-11 05:53:00|79.62|78.52|79.63|78.53|79.63|78.53|79.57|78.47|19
1652248390000|2022-05-11 05:53:10|79.62|78.52|79.67|78.57|79.7|78.6|79.59|78.49|12
1652248400000|2022-05-11 05:53:20|79.66|78.56|79.75|78.65|79.75|78.65|79.66|78.56|19
1652248410000|2022-05-11 05:53:30|79.74|78.64|79.82|78.72|79.84|78.74|79.74|78.64|23
1652248420000|2022-05-11 05:53:40|79.81|78.71|79.73|78.63|79.82|78.72|79.72|78.62|18
1652248430000|2022-05-11 05:53:50|79.74|78.64|79.7|78.6|79.74|78.64|79.7|78.6|11
1652248440000|2022-05-11 05:54:00|79.71|78.61|79.7|78.6|79.72|78.62|79.7|78.6|7
1652248450000|2022-05-11 05:54:10|79.71|78.61|79.63|78.53|79.72|78.62|79.59|78.49|14
1652248460000|2022-05-11 05:54:20|79.64|78.54|79.72|78.62|79.73|78.63|79.64|78.54|16
1652248470000|2022-05-11 05:54:30|79.73|78.63|79.72|78.62|79.73|78.63|79.7|78.6|6
1652248480000|2022-05-11 05:54:40|79.71|78.61|79.67|78.57|79.71|78.61|79.67|78.57|4
1652248490000|2022-05-11 05:54:50|79.64|78.54|79.69|78.59|79.7|78.6|79.62|78.52|20
1652248500000|2022-05-11 05:55:00|79.68|78.58|79.66|78.56|79.68|78.58|79.64|78.54|7
1652248510000|2022-05-11 05:55:10|79.65|78.55|79.71|78.61|79.71|78.61|79.64|78.54|13
1652248520000|2022-05-11 05:55:20|79.72|78.62|79.81|78.71|79.82|78.72|79.72|78.62|17
1652248530000|2022-05-11 05:55:30|79.79|78.69|79.81|78.71|79.81|78.71|79.79|78.69|21
1652248540000|2022-05-11 05:55:40|79.83|78.73|79.82|78.72|79.84|78.74|79.81|78.71|12
1652248550000|2022-05-11 05:55:50|79.81|78.71|79.83|78.73|79.83|78.73|79.81|78.71|9
1652248560000|2022-05-11 05:56:00|79.84|78.74|79.92|78.82|79.92|78.82|79.84|78.74|18
1652248570000|2022-05-11 05:56:10|79.91|78.81|79.9|78.8|79.92|78.82|79.89|78.79|10
1652248580000|2022-05-11 05:56:20|79.91|78.81|79.8|78.7|79.91|78.81|79.79|78.69|17
1652248590000|2022-05-11 05:56:30|79.81|78.71|79.8|78.7|79.81|78.71|79.8|78.7|4
1652248600000|2022-05-11 05:56:40|79.81|78.71|79.78|78.68|79.81|78.71|79.78|78.68|4
1652248610000|2022-05-11 05:56:50|79.77|78.67|79.77|78.67|79.78|78.68|79.71|78.61|14
1652248620000|2022-05-11 05:57:00|79.76|78.66|79.77|78.67|79.78|78.68|79.76|78.66|8
1652248630000|2022-05-11 05:57:10|79.78|78.68|79.87|78.77|79.9|78.8|79.78|78.68|14
1652248640000|2022-05-11 05:57:20|79.86|78.76|79.79|78.69|79.86|78.76|79.78|78.68|18
1652248650000|2022-05-11 05:57:30|79.78|78.68|79.73|78.63|79.79|78.69|79.73|78.63|7
1652248660000|2022-05-11 05:57:40|79.72|78.62|79.73|78.63|79.74|78.64|79.72|78.62|8
1652248670000|2022-05-11 05:57:50|79.72|78.62|79.68|78.58|79.73|78.63|79.67|78.57|8
1652248680000|2022-05-11 05:58:00|79.69|78.59|79.62|78.52|79.69|78.59|79.62|78.52|10
1652248690000|2022-05-11 05:58:10|79.61|78.51|79.6|78.5|79.7|78.6|79.6|78.5|18
1652248700000|2022-05-11 05:58:20|79.59|78.49|79.59|78.49|79.6|78.5|79.57|78.47|7
1652248710000|2022-05-11 05:58:30|79.53|78.43|79.59|78.49|79.59|78.49|79.49|78.39|16
1652248720000|2022-05-11 05:58:40|79.58|78.48|79.56|78.46|79.6|78.5|79.56|78.46|9
1652248730000|2022-05-11 05:58:50|79.57|78.47|79.67|78.57|79.67|78.57|79.56|78.46|11
1652248740000|2022-05-11 05:59:00|79.68|78.58|79.79|78.69|79.81|78.71|79.68|78.58|23
1652248750000|2022-05-11 05:59:10|79.77|78.67|79.78|78.68|79.8|78.7|79.76|78.66|22
1652248760000|2022-05-11 05:59:20|79.77|78.67|79.73|78.63|79.78|78.68|79.71|78.61|18
1652248770000|2022-05-11 05:59:30|79.71|78.61|79.67|78.57|79.72|78.62|79.67|78.57|14
1652248780000|2022-05-11 05:59:40|79.66|78.56|79.71|78.61|79.71|78.61|79.65|78.55|8
1652248790000|2022-05-11 05:59:50|79.72|78.62|79.73|78.63|79.73|78.63|79.69|78.59|14
1652248800000|2022-05-11 06:00:00|79.72|78.62|79.71|78.61|79.73|78.63|79.71|78.61|12
1652248810000|2022-05-11 06:00:10|79.72|78.62|79.78|78.68|79.81|78.71|79.72|78.62|19
1652248820000|2022-05-11 06:00:20|79.79|78.69|79.64|78.54|79.85|78.75|79.63|78.53|24
1652248830000|2022-05-11 06:00:30|79.63|78.53|79.61|78.51|79.65|78.55|79.61|78.51|24
1652248840000|2022-05-11 06:00:40|79.6|78.5|79.52|78.42|79.61|78.51|79.52|78.42|18
1652248850000|2022-05-11 06:00:50|79.51|78.41|79.29|78.19|79.51|78.41|79.29|78.19|21
1652248860000|2022-05-11 06:01:00|79.25|78.15|79.28|78.18|79.31|78.21|79.25|78.15|16
1652248870000|2022-05-11 06:01:10|79.29|78.19|79.31|78.21|79.31|78.21|79.23|78.13|23
1652248880000|2022-05-11 06:01:20|79.3|78.2|79.32|78.22|79.39|78.29|79.3|78.2|25
1652248890000|2022-05-11 06:01:30|79.33|78.23|79.32|78.22|79.38|78.28|79.32|78.22|23
1652248900000|2022-05-11 06:01:40|79.31|78.21|79.34|78.24|79.34|78.24|79.28|78.18|18
1652248910000|2022-05-11 06:01:50|79.33|78.23|79.31|78.21|79.34|78.24|79.3|78.2|15
1652248920000|2022-05-11 06:02:00|79.32|78.22|79.3|78.2|79.33|78.23|79.28|78.18|16
1652248930000|2022-05-11 06:02:10|79.29|78.19|79.29|78.19|79.31|78.21|79.28|78.18|18
1652248940000|2022-05-11 06:02:20|79.28|78.18|79.22|78.12|79.3|78.2|79.22|78.12|14
1652248950000|2022-05-11 06:02:30|79.21|78.11|79.27|78.17|79.27|78.17|79.18|78.08|16
1652248960000|2022-05-11 06:02:40|79.28|78.18|79.26|78.16|79.29|78.19|79.26|78.16|4
1652248970000|2022-05-11 06:02:50|79.27|78.17|79.31|78.21|79.31|78.21|79.26|78.16|14
1652248980000|2022-05-11 06:03:00|79.29|78.19|79.3|78.2|79.33|78.23|79.29|78.19|14
1652248990000|2022-05-11 06:03:10|79.31|78.21|79.32|78.22|79.32|78.22|79.31|78.21|4
1652249000000|2022-05-11 06:03:20|79.33|78.23|79.31|78.21|79.4|78.3|79.31|78.21|16
1652249010000|2022-05-11 06:03:30|79.3|78.2|79.31|78.21|79.32|78.22|79.26|78.16|18
1652249020000|2022-05-11 06:03:40|79.3|78.2|79.27|78.17|79.3|78.2|79.27|78.17|18
1652249030000|2022-05-11 06:03:50|79.26|78.16|79.18|78.08|79.29|78.19|79.18|78.08|14
1652249040000|2022-05-11 06:04:00|79.17|78.07|79.19|78.09|79.2|78.1|79.13|78.03|21
1652249050000|2022-05-11 06:04:10|79.18|78.08|79.14|78.04|79.19|78.09|79.12|78.02|15
1652249060000|2022-05-11 06:04:20|79.13|78.03|79.29|78.19|79.3|78.2|79.13|78.03|19
1652249070000|2022-05-11 06:04:30|79.3|78.2|79.36|78.26|79.36|78.26|79.3|78.2|12
1652249080000|2022-05-11 06:04:40|79.39|78.29|79.39|78.29|79.42|78.32|79.38|78.28|19
1652249090000|2022-05-11 06:04:50|79.4|78.3|79.41|78.31|79.43|78.33|79.39|78.29|17
1652249100000|2022-05-11 06:05:00|79.4|78.3|79.44|78.34|79.44|78.34|79.38|78.28|21
1652249110000|2022-05-11 06:05:10|79.43|78.33|79.48|78.38|79.5|78.4|79.41|78.31|19
1652249120000|2022-05-11 06:05:20|79.47|78.37|79.42|78.32|79.5|78.4|79.42|78.32|20
1652249130000|2022-05-11 06:05:30|79.43|78.33|79.4|78.3|79.43|78.33|79.38|78.28|16
1652249140000|2022-05-11 06:05:40|79.38|78.28|79.33|78.23|79.41|78.31|79.33|78.23|17
1652249150000|2022-05-11 06:05:50|79.32|78.22|79.23|78.13|79.33|78.23|79.21|78.11|21
1652249160000|2022-05-11 06:06:00|79.22|78.12|79.2|78.1|79.22|78.12|79.13|78.03|23
1652249170000|2022-05-11 06:06:10|79.17|78.07|79.14|78.04|79.2|78.1|79.12|78.02|23
1652249180000|2022-05-11 06:06:20|79.13|78.03|79.14|78.04|79.15|78.05|79.11|78.01|14
1652249190000|2022-05-11 06:06:30|79.15|78.05|79.22|78.12|79.23|78.13|79.15|78.05|18
1652249200000|2022-05-11 06:06:40|79.21|78.11|79.19|78.09|79.22|78.12|79.18|78.08|9
1652249210000|2022-05-11 06:06:50|79.2|78.1|79.19|78.09|79.22|78.12|79.19|78.09|10
1652249220000|2022-05-11 06:07:00|79.2|78.1|79.22|78.12|79.24|78.14|79.18|78.08|11
1652249230000|2022-05-11 06:07:10|79.2|78.1|79.21|78.11|79.22|78.12|79.19|78.09|10
1652249240000|2022-05-11 06:07:20|79.2|78.1|79.19|78.09|79.23|78.13|79.13|78.03|14
1652249250000|2022-05-11 06:07:30|79.18|78.08|79.29|78.19|79.3|78.2|79.18|78.08|15
1652249260000|2022-05-11 06:07:40|79.28|78.18|79.3|78.2|79.32|78.22|79.26|78.16|16
1652249270000|2022-05-11 06:07:50|79.29|78.19|79.19|78.09|79.29|78.19|79.19|78.09|15
1652249280000|2022-05-11 06:08:00|79.18|78.08|79.16|78.06|79.19|78.09|79.16|78.06|15
1652249290000|2022-05-11 06:08:10|79.15|78.05|79.12|78.02|79.16|78.06|79.08|77.98|24
1652249300000|2022-05-11 06:08:20|79.13|78.03|79.09|77.99|79.13|78.03|79.08|77.98|15
1652249310000|2022-05-11 06:08:30|79.08|77.98|79.07|77.97|79.09|77.99|79.05|77.95|14
1652249320000|2022-05-11 06:08:40|79.08|77.98|79.07|77.97|79.08|77.98|79.06|77.96|10
1652249330000|2022-05-11 06:08:50|79.08|77.98|79.09|77.99|79.09|77.99|79.07|77.97|8
1652249340000|2022-05-11 06:09:00|79.07|77.97|79.09|77.99|79.11|78.01|79.07|77.97|13
1652249350000|2022-05-11 06:09:10|79.08|77.98|79.07|77.97|79.1|78|79.07|77.97|11
1652249360000|2022-05-11 06:09:20|79.08|77.98|78.99|77.89|79.08|77.98|78.97|77.87|11
1652249370000|2022-05-11 06:09:30|79|77.9|79.09|77.99|79.1|78|79|77.9|20
1652249380000|2022-05-11 06:09:40|79.08|77.98|79.11|78.01|79.11|78.01|79.07|77.97|12
1652249390000|2022-05-11 06:09:50|79.12|78.02|79.18|78.08|79.18|78.08|79.12|78.02|10
1652249400000|2022-05-11 06:10:00|79.17|78.07|79.22|78.12|79.22|78.12|79.16|78.06|17
1652249410000|2022-05-11 06:10:10|79.23|78.13|79.17|78.07|79.27|78.17|79.17|78.07|20
1652249420000|2022-05-11 06:10:20|79.16|78.06|79.16|78.06|79.17|78.07|79.12|78.02|17
1652249430000|2022-05-11 06:10:30|79.17|78.07|79.15|78.05|79.17|78.07|79.12|78.02|15
1652249440000|2022-05-11 06:10:40|79.12|78.02|79.1|78|79.12|78.02|79.08|77.98|7
1652249450000|2022-05-11 06:10:50|79.11|78.01|78.99|77.89|79.11|78.01|78.99|77.89|13
1652249460000|2022-05-11 06:11:00|78.98|77.88|79.02|77.92|79.03|77.93|78.98|77.88|10
1652249470000|2022-05-11 06:11:10|79.03|77.93|78.98|77.88|79.03|77.93|78.96|77.86|18
1652249480000|2022-05-11 06:11:20|78.97|77.87|78.92|77.82|79|77.9|78.92|77.82|17
1652249490000|2022-05-11 06:11:30|78.91|77.81|78.97|77.87|78.98|77.88|78.91|77.81|14
1652249500000|2022-05-11 06:11:40|78.98|77.88|78.92|77.82|78.98|77.88|78.92|77.82|8
1652249510000|2022-05-11 06:11:50|78.93|77.83|79.03|77.93|79.03|77.93|78.93|77.83|13
1652249520000|2022-05-11 06:12:00|79.04|77.94|78.96|77.86|79.04|77.94|78.96|77.86|9
1652249530000|2022-05-11 06:12:10|78.97|77.87|78.98|77.88|79.01|77.91|78.97|77.87|11
1652249540000|2022-05-11 06:12:20|78.97|77.87|78.97|77.87|78.99|77.89|78.96|77.86|6
1652249550000|2022-05-11 06:12:30|78.98|77.88|78.98|77.88|79|77.9|78.93|77.83|17
1652249560000|2022-05-11 06:12:40|78.99|77.89|78.99|77.89|79.07|77.97|78.99|77.89|14
1652249570000|2022-05-11 06:12:50|78.98|77.88|78.93|77.83|78.99|77.89|78.92|77.82|13
1652249580000|2022-05-11 06:13:00|78.91|77.81|78.89|77.79|78.92|77.82|78.89|77.79|6
1652249590000|2022-05-11 06:13:10|78.88|77.78|78.88|77.78|78.9|77.8|78.83|77.73|18
1652249600000|2022-05-11 06:13:20|78.9|77.8|78.89|77.79|78.91|77.81|78.87|77.77|16
1652249610000|2022-05-11 06:13:30|78.9|77.8|78.9|77.8|78.91|77.81|78.88|77.78|13
1652249620000|2022-05-11 06:13:40|78.89|77.79|78.89|77.79|78.94|77.84|78.87|77.77|17
1652249630000|2022-05-11 06:13:50|78.88|77.78|78.91|77.81|78.91|77.81|78.83|77.73|15
1652249640000|2022-05-11 06:14:00|78.89|77.79|78.88|77.78|78.9|77.8|78.87|77.77|17
1652249650000|2022-05-11 06:14:10|78.87|77.77|78.86|77.76|78.89|77.79|78.86|77.76|15
1652249660000|2022-05-11 06:14:20|78.87|77.77|78.85|77.75|78.88|77.78|78.85|77.75|7
1652249670000|2022-05-11 06:14:30|78.86|77.76|78.9|77.8|78.93|77.83|78.85|77.75|17
1652249680000|2022-05-11 06:14:40|78.89|77.79|78.89|77.79|78.92|77.82|78.87|77.77|17
1652249690000|2022-05-11 06:14:50|78.87|77.77|78.93|77.83|78.93|77.83|78.87|77.77|17
1652249700000|2022-05-11 06:15:00|78.92|77.82|78.94|77.84|78.95|77.85|78.91|77.81|18
1652249710000|2022-05-11 06:15:10|78.95|77.85|78.94|77.84|78.95|77.85|78.92|77.82|12
1652249720000|2022-05-11 06:15:20|78.96|77.86|78.91|77.81|78.98|77.88|78.9|77.8|16
1652249730000|2022-05-11 06:15:30|78.92|77.82|78.94|77.84|78.94|77.84|78.91|77.81|5
1652249740000|2022-05-11 06:15:40|78.93|77.83|78.92|77.82|78.93|77.83|78.89|77.79|15
1652249750000|2022-05-11 06:15:50|78.91|77.81|78.85|77.75|78.92|77.82|78.82|77.72|16
1652249760000|2022-05-11 06:16:00|78.83|77.73|78.82|77.72|78.87|77.77|78.82|77.72|10
1652249770000|2022-05-11 06:16:10|78.85|77.75|78.82|77.72|78.87|77.77|78.82|77.72|17
1652249780000|2022-05-11 06:16:20|78.85|77.75|78.72|77.62|78.85|77.75|78.72|77.62|18
1652249790000|2022-05-11 06:16:30|78.73|77.63|78.77|77.67|78.79|77.69|78.73|77.63|13
1652249800000|2022-05-11 06:16:40|78.76|77.66|78.75|77.65|78.76|77.66|78.75|77.65|12
1652249810000|2022-05-11 06:16:50|78.73|77.63|78.72|77.62|78.73|77.63|78.71|77.61|10
1652249820000|2022-05-11 06:17:00|78.73|77.63|78.7|77.6|78.73|77.63|78.7|77.6|4
1652249830000|2022-05-11 06:17:10|78.69|77.59|78.67|77.57|78.69|77.59|78.67|77.57|15
1652249840000|2022-05-11 06:17:20|78.65|77.55|78.71|77.61|78.73|77.63|78.62|77.52|22
1652249850000|2022-05-11 06:17:30|78.7|77.6|78.63|77.53|78.7|77.6|78.62|77.52|22
1652249860000|2022-05-11 06:17:40|78.67|77.57|78.68|77.58|78.69|77.59|78.65|77.55|17
1652249870000|2022-05-11 06:17:50|78.7|77.6|78.67|77.57|78.7|77.6|78.66|77.56|10
1652249880000|2022-05-11 06:18:00|78.64|77.54|78.64|77.54|78.68|77.58|78.63|77.53|18
1652249890000|2022-05-11 06:18:10|78.63|77.53|78.6|77.5|78.63|77.53|78.58|77.48|10
1652249900000|2022-05-11 06:18:20|78.61|77.51|78.61|77.51|78.69|77.59|78.61|77.51|23
1652249910000|2022-05-11 06:18:30|78.62|77.52|78.61|77.51|78.62|77.52|78.6|77.5|4
1652249920000|2022-05-11 06:18:40|78.6|77.5|78.59|77.49|78.62|77.52|78.58|77.48|17
1652249930000|2022-05-11 06:18:50|78.6|77.5|78.62|77.52|78.67|77.57|78.59|77.49|28
1652249940000|2022-05-11 06:19:00|78.63|77.53|78.66|77.56|78.69|77.59|78.63|77.53|22
1652249950000|2022-05-11 06:19:10|78.67|77.57|78.68|77.58|78.7|77.6|78.66|77.56|22
1652249960000|2022-05-11 06:19:20|78.69|77.59|78.67|77.57|78.69|77.59|78.6|77.5|21
1652249970000|2022-05-11 06:19:30|78.66|77.56|78.66|77.56|78.69|77.59|78.65|77.55|14
1652249980000|2022-05-11 06:19:40|78.68|77.58|78.64|77.54|78.68|77.58|78.63|77.53|19
1652249990000|2022-05-11 06:19:50|78.65|77.55|78.69|77.59|78.7|77.6|78.65|77.55|12
1652250000000|2022-05-11 06:20:00|78.68|77.58|78.67|77.57|78.7|77.6|78.67|77.57|6
1652250010000|2022-05-11 06:20:10|78.66|77.56|78.71|77.61|78.71|77.61|78.66|77.56|7
1652250020000|2022-05-11 06:20:20|78.7|77.6|78.69|77.59|78.72|77.62|78.69|77.59|16
1652250030000|2022-05-11 06:20:30|78.67|77.57|78.68|77.58|78.69|77.59|78.66|77.56|10
1652250040000|2022-05-11 06:20:40|78.67|77.57|78.67|77.57|78.68|77.58|78.67|77.57|13
1652250050000|2022-05-11 06:20:50|78.68|77.58|78.7|77.6|78.7|77.6|78.67|77.57|8
1652250060000|2022-05-11 06:21:00|78.71|77.61|78.73|77.63|78.77|77.67|78.71|77.61|13
1652250070000|2022-05-11 06:21:10|78.71|77.61|78.68|77.58|78.72|77.62|78.63|77.53|21
1652250080000|2022-05-11 06:21:20|78.67|77.57|78.65|77.55|78.68|77.58|78.62|77.52|19
1652250090000|2022-05-11 06:21:30|78.67|77.57|78.68|77.58|78.72|77.62|78.67|77.57|16
1652250100000|2022-05-11 06:21:40|78.67|77.57|78.65|77.55|78.69|77.59|78.63|77.53|17
1652250110000|2022-05-11 06:21:50|78.63|77.53|78.62|77.52|78.65|77.55|78.62|77.52|10
1652250120000|2022-05-11 06:22:00|78.61|77.51|78.69|77.59|78.69|77.59|78.61|77.51|14
1652250130000|2022-05-11 06:22:10|78.7|77.6|78.73|77.63|78.73|77.63|78.69|77.59|9
1652250140000|2022-05-11 06:22:20|78.72|77.62|78.71|77.61|78.72|77.62|78.69|77.59|8
1652250150000|2022-05-11 06:22:30|78.7|77.6|78.78|77.68|78.79|77.69|78.69|77.59|22
1652250160000|2022-05-11 06:22:40|78.77|77.67|78.73|77.63|78.77|77.67|78.7|77.6|13
1652250170000|2022-05-11 06:22:50|78.74|77.64|78.73|77.63|78.78|77.68|78.73|77.63|10
1652250180000|2022-05-11 06:23:00|78.72|77.62|78.7|77.6|78.72|77.62|78.67|77.57|9
1652250190000|2022-05-11 06:23:10|78.68|77.58|78.75|77.65|78.75|77.65|78.68|77.58|9
1652250200000|2022-05-11 06:23:20|78.76|77.66|78.79|77.69|78.82|77.72|78.76|77.66|14
1652250210000|2022-05-11 06:23:30|78.8|77.7|78.77|77.67|78.81|77.71|78.76|77.66|21
1652250220000|2022-05-11 06:23:40|78.78|77.68|78.81|77.71|78.83|77.73|78.78|77.68|10
1652250230000|2022-05-11 06:23:50|78.8|77.7|78.76|77.66|78.8|77.7|78.76|77.66|11
1652250240000|2022-05-11 06:24:00|78.78|77.68|78.75|77.65|78.78|77.68|78.74|77.64|10
1652250250000|2022-05-11 06:24:10|78.74|77.64|78.71|77.61|78.76|77.66|78.71|77.61|9
1652250260000|2022-05-11 06:24:20|78.72|77.62|78.74|77.64|78.75|77.65|78.72|77.62|9
1652250270000|2022-05-11 06:24:30|78.75|77.65|78.74|77.64|78.76|77.66|78.74|77.64|9
1652250280000|2022-05-11 06:24:40|78.73|77.63|78.73|77.63|78.76|77.66|78.73|77.63|10
1652250290000|2022-05-11 06:24:50|78.74|77.64|78.8|77.7|78.8|77.7|78.74|77.64|9
1652250300000|2022-05-11 06:25:00|78.81|77.71|78.85|77.75|78.9|77.8|78.8|77.7|18
1652250310000|2022-05-11 06:25:10|78.83|77.73|78.81|77.71|78.84|77.74|78.8|77.7|19
1652250320000|2022-05-11 06:25:20|78.82|77.72|78.88|77.78|78.89|77.79|78.82|77.72|12
1652250330000|2022-05-11 06:25:30|78.85|77.75|78.84|77.74|78.91|77.81|78.82|77.72|17
1652250340000|2022-05-11 06:25:40|78.85|77.75|78.88|77.78|78.91|77.81|78.85|77.75|10
1652250350000|2022-05-11 06:25:50|78.87|77.77|78.9|77.8|78.9|77.8|78.87|77.77|8
1652250360000|2022-05-11 06:26:00|78.89|77.79|78.84|77.74|78.91|77.81|78.84|77.74|13
1652250370000|2022-05-11 06:26:10|78.83|77.73|78.83|77.73|78.85|77.75|78.81|77.71|17
1652250380000|2022-05-11 06:26:20|78.82|77.72|78.76|77.66|78.83|77.73|78.74|77.64|20
1652250390000|2022-05-11 06:26:30|78.75|77.65|78.74|77.64|78.76|77.66|78.73|77.63|11
1652250400000|2022-05-11 06:26:40|78.75|77.65|78.75|77.65|78.76|77.66|78.72|77.62|17
1652250410000|2022-05-11 06:26:50|78.74|77.64|78.74|77.64|78.76|77.66|78.72|77.62|7
1652250420000|2022-05-11 06:27:00|78.75|77.65|78.81|77.71|78.81|77.71|78.74|77.64|16
1652250430000|2022-05-11 06:27:10|78.82|77.72|78.82|77.72|78.82|77.72|78.8|77.7|11
1652250440000|2022-05-11 06:27:20|78.81|77.71|78.91|77.81|78.92|77.82|78.81|77.71|15
1652250450000|2022-05-11 06:27:30|78.88|77.78|78.85|77.75|78.89|77.79|78.83|77.73|15
1652250460000|2022-05-11 06:27:40|78.88|77.78|78.9|77.8|78.91|77.81|78.85|77.75|17
1652250470000|2022-05-11 06:27:50|78.89|77.79|78.88|77.78|78.92|77.82|78.85|77.75|18
1652250480000|2022-05-11 06:28:00|78.85|77.75|78.82|77.72|78.85|77.75|78.82|77.72|16
1652250490000|2022-05-11 06:28:10|78.83|77.73|78.83|77.73|78.84|77.74|78.81|77.71|13
1652250500000|2022-05-11 06:28:20|78.84|77.74|78.84|77.74|78.86|77.76|78.83|77.73|10
1652250510000|2022-05-11 06:28:30|78.85|77.75|78.9|77.8|78.9|77.8|78.84|77.74|9
1652250520000|2022-05-11 06:28:40|78.89|77.79|78.8|77.7|78.91|77.81|78.79|77.69|16
1652250530000|2022-05-11 06:28:50|78.78|77.68|78.72|77.62|78.78|77.68|78.69|77.59|22
1652250540000|2022-05-11 06:29:00|78.73|77.63|78.74|77.64|78.76|77.66|78.69|77.59|16
1652250550000|2022-05-11 06:29:10|78.73|77.63|78.73|77.63|78.74|77.64|78.69|77.59|16
1652250560000|2022-05-11 06:29:20|78.74|77.64|78.74|77.64|78.79|77.69|78.73|77.63|21
1652250570000|2022-05-11 06:29:30|78.75|77.65|78.72|77.62|78.75|77.65|78.7|77.6|12
1652250580000|2022-05-11 06:29:40|78.7|77.6|78.71|77.61|78.73|77.63|78.7|77.6|14
1652250590000|2022-05-11 06:29:50|78.7|77.6|78.71|77.61|78.72|77.62|78.69|77.59|9
1652250600000|2022-05-11 06:30:00|78.73|77.63|78.7|77.6|78.74|77.64|78.7|77.6|9
1652250610000|2022-05-11 06:30:10|78.71|77.61|78.77|77.67|78.77|77.67|78.71|77.61|9
1652250620000|2022-05-11 06:30:20|78.79|77.69|78.74|77.64|78.79|77.69|78.72|77.62|13
1652250630000|2022-05-11 06:30:30|78.73|77.63|78.71|77.61|78.73|77.63|78.7|77.6|11
1652250640000|2022-05-11 06:30:40|78.72|77.62|78.72|77.62|78.72|77.62|78.71|77.61|5
1652250650000|2022-05-11 06:30:50|78.71|77.61|78.69|77.59|78.71|77.61|78.67|77.57|6
1652250660000|2022-05-11 06:31:00|78.68|77.58|78.7|77.6|78.71|77.61|78.68|77.58|7
1652250670000|2022-05-11 06:31:10|78.69|77.59|78.7|77.6|78.7|77.6|78.69|77.59|8
1652250680000|2022-05-11 06:31:20|78.71|77.61|78.7|77.6|78.71|77.61|78.7|77.6|2
1652250690000|2022-05-11 06:31:30|78.71|77.61|78.69|77.59|78.71|77.61|78.69|77.59|6
1652250700000|2022-05-11 06:31:40|78.7|77.6|78.69|77.59|78.7|77.6|78.69|77.59|10
1652250710000|2022-05-11 06:31:50|78.7|77.6|78.7|77.6|78.7|77.6|78.69|77.59|7
1652250720000|2022-05-11 06:32:00|78.71|77.61|78.72|77.62|78.73|77.63|78.71|77.61|5
1652250730000|2022-05-11 06:32:10|78.73|77.63|78.73|77.63|78.74|77.64|78.72|77.62|11
1652250740000|2022-05-11 06:32:20|78.72|77.62|78.73|77.63|78.75|77.65|78.72|77.62|11
1652250750000|2022-05-11 06:32:30|78.75|77.65|78.73|77.63|78.75|77.65|78.73|77.63|12
1652250760000|2022-05-11 06:32:40|78.74|77.64|78.74|77.64|78.75|77.65|78.72|77.62|13
1652250770000|2022-05-11 06:32:50|78.72|77.62|78.75|77.65|78.75|77.65|78.72|77.62|8
1652250780000|2022-05-11 06:33:00|78.76|77.66|78.74|77.64|78.76|77.66|78.73|77.63|11
1652250790000|2022-05-11 06:33:10|78.73|77.63|78.79|77.69|78.8|77.7|78.73|77.63|12
1652250800000|2022-05-11 06:33:20|78.78|77.68|78.89|77.79|78.89|77.79|78.76|77.66|28
1652250810000|2022-05-11 06:33:30|78.88|77.78|78.85|77.75|78.88|77.78|78.81|77.71|23
1652250820000|2022-05-11 06:33:40|78.84|77.74|78.88|77.78|78.91|77.81|78.84|77.74|15
1652250830000|2022-05-11 06:33:50|78.9|77.8|78.88|77.78|78.92|77.82|78.87|77.77|17
1652250840000|2022-05-11 06:34:00|78.91|77.81|78.94|77.84|78.94|77.84|78.89|77.79|13
1652250850000|2022-05-11 06:34:10|78.93|77.83|78.95|77.85|78.95|77.85|78.92|77.82|13
1652250860000|2022-05-11 06:34:20|78.94|77.84|78.91|77.81|78.95|77.85|78.91|77.81|10
1652250870000|2022-05-11 06:34:30|78.92|77.82|78.88|77.78|78.92|77.82|78.87|77.77|13
1652250880000|2022-05-11 06:34:40|78.89|77.79|78.83|77.73|78.89|77.79|78.83|77.73|15
1652250890000|2022-05-11 06:34:50|78.82|77.72|78.8|77.7|78.82|77.72|78.8|77.7|5
1652250900000|2022-05-11 06:35:00|78.81|77.71|78.72|77.62|78.81|77.71|78.72|77.62|10
1652250910000|2022-05-11 06:35:10|78.73|77.63|78.72|77.62|78.73|77.63|78.69|77.59|18
1652250920000|2022-05-11 06:35:20|78.73|77.63|78.62|77.52|78.73|77.63|78.6|77.5|16
1652250930000|2022-05-11 06:35:30|78.61|77.51|78.72|77.62|78.73|77.63|78.61|77.51|16
1652250940000|2022-05-11 06:35:40|78.73|77.63|78.74|77.64|78.74|77.64|78.7|77.6|9
1652250950000|2022-05-11 06:35:50|78.75|77.65|78.76|77.66|78.78|77.68|78.72|77.62|16
1652250960000|2022-05-11 06:36:00|78.77|77.67|78.77|77.67|78.81|77.71|78.76|77.66|10
1652250970000|2022-05-11 06:36:10|78.78|77.68|78.68|77.58|78.79|77.69|78.68|77.58|17
1652250980000|2022-05-11 06:36:20|78.71|77.61|78.71|77.61|78.73|77.63|78.69|77.59|13
1652250990000|2022-05-11 06:36:30|78.72|77.62|78.73|77.63|78.74|77.64|78.71|77.61|7
1652251000000|2022-05-11 06:36:40|78.74|77.64|78.7|77.6|78.74|77.64|78.7|77.6|7
1652251010000|2022-05-11 06:36:50|78.69|77.59|78.69|77.59|78.71|77.61|78.69|77.59|4
1652251020000|2022-05-11 06:37:00|78.67|77.57|78.64|77.54|78.67|77.57|78.62|77.52|9
1652251030000|2022-05-11 06:37:10|78.63|77.53|78.63|77.53|78.63|77.53|78.62|77.52|11
1652251040000|2022-05-11 06:37:20|78.64|77.54|78.64|77.54|78.64|77.54|78.63|77.53|7
1652251050000|2022-05-11 06:37:30|78.65|77.55|78.64|77.54|78.65|77.55|78.64|77.54|4
1652251060000|2022-05-11 06:37:40|78.63|77.53|78.61|77.51|78.64|77.54|78.61|77.51|6
1652251070000|2022-05-11 06:37:50|78.63|77.53|78.63|77.53|78.63|77.53|78.62|77.52|3
1652251080000|2022-05-11 06:38:00|78.62|77.52|78.63|77.53|78.63|77.53|78.62|77.52|10
1652251090000|2022-05-11 06:38:10|78.62|77.52|78.63|77.53|78.65|77.55|78.6|77.5|11
1652251100000|2022-05-11 06:38:20|78.61|77.51|78.64|77.54|78.65|77.55|78.61|77.51|16
1652251110000|2022-05-11 06:38:30|78.63|77.53|78.63|77.53|78.63|77.53|78.62|77.52|9
1652251120000|2022-05-11 06:38:40|78.64|77.54|78.64|77.54|78.64|77.54|78.61|77.51|12
1652251130000|2022-05-11 06:38:50|78.63|77.53|78.63|77.53|78.64|77.54|78.63|77.53|7
1652251140000|2022-05-11 06:39:00|78.64|77.54|78.58|77.48|78.64|77.54|78.58|77.48|14
1652251150000|2022-05-11 06:39:10|78.57|77.47|78.4|77.3|78.59|77.49|78.4|77.3|20
1652251160000|2022-05-11 06:39:20|78.41|77.31|78.37|77.27|78.43|77.33|78.35|77.25|18
1652251170000|2022-05-11 06:39:30|78.34|77.24|78.35|77.25|78.36|77.26|78.33|77.23|15
1652251180000|2022-05-11 06:39:40|78.34|77.24|78.35|77.25|78.35|77.25|78.33|77.23|4
1652251190000|2022-05-11 06:39:50|78.34|77.24|78.38|77.28|78.41|77.31|78.33|77.23|18
1652251200000|2022-05-11 06:40:00|78.39|77.29|78.48|77.38|78.51|77.41|78.39|77.29|12
1652251210000|2022-05-11 06:40:10|78.49|77.39|78.52|77.42|78.53|77.43|78.49|77.39|17
1652251220000|2022-05-11 06:40:20|78.51|77.41|78.48|77.38|78.51|77.41|78.48|77.38|19
1652251230000|2022-05-11 06:40:30|78.49|77.39|78.44|77.34|78.49|77.39|78.44|77.34|14
1652251240000|2022-05-11 06:40:40|78.43|77.33|78.31|77.21|78.44|77.34|78.31|77.21|18
1652251250000|2022-05-11 06:40:50|78.3|77.2|78.27|77.17|78.3|77.2|78.25|77.15|11
1652251260000|2022-05-11 06:41:00|78.28|77.18|78.27|77.17|78.32|77.22|78.25|77.15|19
1652251270000|2022-05-11 06:41:10|78.28|77.18|78.26|77.16|78.3|77.2|78.24|77.14|21
1652251280000|2022-05-11 06:41:20|78.27|77.17|78.25|77.15|78.27|77.17|78.24|77.14|8
1652251290000|2022-05-11 06:41:30|78.24|77.14|78.24|77.14|78.26|77.16|78.23|77.13|9
1652251300000|2022-05-11 06:41:40|78.23|77.13|78.23|77.13|78.25|77.15|78.23|77.13|7
1652251310000|2022-05-11 06:41:50|78.24|77.14|78.17|77.07|78.24|77.14|78.16|77.06|15
1652251320000|2022-05-11 06:42:00|78.15|77.05|78.2|77.1|78.21|77.11|78.15|77.05|13
1652251330000|2022-05-11 06:42:10|78.19|77.09|78.2|77.1|78.21|77.11|78.19|77.09|16
1652251340000|2022-05-11 06:42:20|78.19|77.09|78.17|77.07|78.2|77.1|78.15|77.05|19
1652251350000|2022-05-11 06:42:30|78.18|77.08|78.16|77.06|78.18|77.08|78.14|77.04|17
1652251360000|2022-05-11 06:42:40|78.17|77.07|78.08|76.98|78.18|77.08|78.06|76.96|15
1652251370000|2022-05-11 06:42:50|78.06|76.96|77.95|76.85|78.08|76.98|77.95|76.85|21
1652251380000|2022-05-11 06:43:00|77.93|76.83|77.84|76.74|77.93|76.83|77.84|76.74|23
1652251390000|2022-05-11 06:43:10|77.85|76.75|77.98|76.88|77.99|76.89|77.85|76.75|20
1652251400000|2022-05-11 06:43:20|77.97|76.87|77.93|76.83|77.97|76.87|77.9|76.8|16
1652251410000|2022-05-11 06:43:30|77.92|76.82|77.91|76.81|77.98|76.88|77.91|76.81|19
1652251420000|2022-05-11 06:43:40|77.92|76.82|77.92|76.82|77.93|76.83|77.92|76.82|7
1652251430000|2022-05-11 06:43:50|77.93|76.83|77.94|76.84|77.95|76.85|77.93|76.83|11
1652251440000|2022-05-11 06:44:00|77.95|76.85|77.98|76.88|77.99|76.89|77.94|76.84|15
1652251450000|2022-05-11 06:44:10|77.97|76.87|77.97|76.87|78|76.9|77.95|76.85|11
1652251460000|2022-05-11 06:44:20|77.96|76.86|77.94|76.84|77.97|76.87|77.93|76.83|13
1652251470000|2022-05-11 06:44:30|77.93|76.83|77.86|76.76|77.95|76.85|77.86|76.76|18
1652251480000|2022-05-11 06:44:40|77.85|76.75|77.83|76.73|77.91|76.81|77.83|76.73|20
1652251490000|2022-05-11 06:44:50|77.84|76.74|77.84|76.74|77.85|76.75|77.83|76.73|15
1652251500000|2022-05-11 06:45:00|77.85|76.75|77.86|76.76|77.86|76.76|77.83|76.73|14
1652251510000|2022-05-11 06:45:10|77.83|76.73|77.82|76.72|77.83|76.73|77.8|76.7|10
1652251520000|2022-05-11 06:45:20|77.81|76.71|77.79|76.69|77.81|76.71|77.79|76.69|9
1652251530000|2022-05-11 06:45:30|77.8|76.7|77.68|76.58|77.8|76.7|77.68|76.58|16
1652251540000|2022-05-11 06:45:40|77.69|76.59|77.68|76.58|77.7|76.6|77.66|76.56|17
1652251550000|2022-05-11 06:45:50|77.67|76.57|77.67|76.57|77.67|76.57|77.66|76.56|7
1652251560000|2022-05-11 06:46:00|77.68|76.58|77.81|76.71|77.81|76.71|77.68|76.58|23
1652251570000|2022-05-11 06:46:10|77.82|76.72|77.82|76.72|77.83|76.73|77.77|76.67|27
1652251580000|2022-05-11 06:46:20|77.83|76.73|77.82|76.72|77.91|76.81|77.82|76.72|15
1652251590000|2022-05-11 06:46:30|77.81|76.71|77.81|76.71|77.81|76.71|77.76|76.66|24
1652251600000|2022-05-11 06:46:40|77.79|76.69|77.79|76.69|77.81|76.71|77.78|76.68|15
1652251610000|2022-05-11 06:46:50|77.8|76.7|77.8|76.7|77.82|76.72|77.79|76.69|10
1652251620000|2022-05-11 06:47:00|77.81|76.71|77.8|76.7|77.81|76.71|77.78|76.68|19
1652251630000|2022-05-11 06:47:10|77.81|76.71|77.78|76.68|77.83|76.73|77.76|76.66|12
1652251640000|2022-05-11 06:47:20|77.76|76.66|77.79|76.69|77.82|76.72|77.76|76.66|13
1652251650000|2022-05-11 06:47:30|77.77|76.67|77.8|76.7|77.83|76.73|77.77|76.67|20
1652251660000|2022-05-11 06:47:40|77.81|76.71|77.79|76.69|77.81|76.71|77.78|76.68|9
1652251670000|2022-05-11 06:47:50|77.8|76.7|77.74|76.64|77.8|76.7|77.73|76.63|13
1652251680000|2022-05-11 06:48:00|77.72|76.62|77.78|76.68|77.78|76.68|77.71|76.61|13
1652251690000|2022-05-11 06:48:10|77.79|76.69|77.73|76.63|77.79|76.69|77.7|76.6|16
1652251700000|2022-05-11 06:48:20|77.72|76.62|77.7|76.6|77.74|76.64|77.7|76.6|9
1652251710000|2022-05-11 06:48:30|77.71|76.61|77.7|76.6|77.71|76.61|77.68|76.58|10
1652251720000|2022-05-11 06:48:40|77.69|76.59|77.66|76.56|77.7|76.6|77.66|76.56|20
1652251730000|2022-05-11 06:48:50|77.68|76.58|77.68|76.58|77.69|76.59|77.67|76.57|15
1652251740000|2022-05-11 06:49:00|77.69|76.59|77.74|76.64|77.79|76.69|77.68|76.58|21
1652251750000|2022-05-11 06:49:10|77.72|76.62|77.68|76.58|77.72|76.62|77.68|76.58|9
1652251760000|2022-05-11 06:49:20|77.69|76.59|77.65|76.55|77.69|76.59|77.61|76.51|18
1652251770000|2022-05-11 06:49:30|77.66|76.56|77.6|76.5|77.7|76.6|77.6|76.5|12
1652251780000|2022-05-11 06:49:40|77.61|76.51|77.62|76.52|77.62|76.52|77.6|76.5|19
1652251790000|2022-05-11 06:49:50|77.61|76.51|77.61|76.51|77.62|76.52|77.59|76.49|21
1652251800000|2022-05-11 06:50:00|77.6|76.5|77.66|76.56|77.69|76.59|77.6|76.5|24
1652251810000|2022-05-11 06:50:10|77.65|76.55|77.71|76.61|77.72|76.62|77.63|76.53|17
1652251820000|2022-05-11 06:50:20|77.7|76.6|77.73|76.63|77.73|76.63|77.65|76.55|25
1652251830000|2022-05-11 06:50:30|77.75|76.65|77.78|76.68|77.81|76.71|77.74|76.64|21
1652251840000|2022-05-11 06:50:40|77.8|76.7|77.78|76.68|77.8|76.7|77.71|76.61|19
1652251850000|2022-05-11 06:50:50|77.77|76.67|77.71|76.61|77.78|76.68|77.71|76.61|11
1652251860000|2022-05-11 06:51:00|77.72|76.62|77.73|76.63|77.73|76.63|77.68|76.58|10
1652251870000|2022-05-11 06:51:10|77.74|76.64|77.7|76.6|77.79|76.69|77.68|76.58|22
1652251880000|2022-05-11 06:51:20|77.69|76.59|77.6|76.5|77.7|76.6|77.59|76.49|15
1652251890000|2022-05-11 06:51:30|77.59|76.49|77.58|76.48|77.6|76.5|77.57|76.47|21
1652251900000|2022-05-11 06:51:40|77.59|76.49|77.58|76.48|77.59|76.49|77.55|76.45|20
1652251910000|2022-05-11 06:51:50|77.6|76.5|77.57|76.47|77.68|76.58|77.56|76.46|21
1652251920000|2022-05-11 06:52:00|77.56|76.46|77.58|76.48|77.61|76.51|77.54|76.44|20
1652251930000|2022-05-11 06:52:10|77.56|76.46|77.58|76.48|77.58|76.48|77.55|76.45|24
1652251940000|2022-05-11 06:52:20|77.59|76.49|77.57|76.47|77.59|76.49|77.54|76.44|16
1652251950000|2022-05-11 06:52:30|77.56|76.46|77.57|76.47|77.58|76.48|77.54|76.44|16
1652251960000|2022-05-11 06:52:40|77.58|76.48|77.55|76.45|77.58|76.48|77.55|76.45|16
1652251970000|2022-05-11 06:52:50|77.56|76.46|77.55|76.45|77.58|76.48|77.52|76.42|23
1652251980000|2022-05-11 06:53:00|77.54|76.44|77.37|76.27|77.56|76.46|77.37|76.27|17
1652251990000|2022-05-11 06:53:10|77.38|76.28|77.28|76.18|77.4|76.3|77.25|76.15|24
1652252000000|2022-05-11 06:53:20|77.26|76.16|77.26|76.16|77.29|76.19|77.24|76.14|18
1652252010000|2022-05-11 06:53:30|77.24|76.14|77.19|76.09|77.25|76.15|77.17|76.07|19
1652252020000|2022-05-11 06:53:40|77.17|76.07|77.21|76.11|77.3|76.2|77.17|76.07|20
1652252030000|2022-05-11 06:53:50|77.19|76.09|77.15|76.05|77.22|76.12|77.15|76.05|16
1652252040000|2022-05-11 06:54:00|77.16|76.06|77.17|76.07|77.22|76.12|77.15|76.05|20
1652252050000|2022-05-11 06:54:10|77.16|76.06|77.13|76.03|77.16|76.06|77.1|76|19
1652252060000|2022-05-11 06:54:20|77.14|76.04|77.16|76.06|77.19|76.09|77.13|76.03|20
1652252070000|2022-05-11 06:54:30|77.17|76.07|77.23|76.13|77.24|76.14|77.17|76.07|19
1652252080000|2022-05-11 06:54:40|77.24|76.14|77.3|76.2|77.31|76.21|77.22|76.12|20
1652252090000|2022-05-11 06:54:50|77.31|76.21|77.28|76.18|77.35|76.25|77.27|76.17|15
1652252100000|2022-05-11 06:55:00|77.27|76.17|77.3|76.2|77.3|76.2|77.2|76.1|15
1652252110000|2022-05-11 06:55:10|77.29|76.19|77.19|76.09|77.29|76.19|77.19|76.09|19
1652252120000|2022-05-11 06:55:20|77.18|76.08|77.19|76.09|77.19|76.09|77.16|76.06|13
1652252130000|2022-05-11 06:55:30|77.18|76.08|77.09|75.99|77.19|76.09|77.09|75.99|18
1652252140000|2022-05-11 06:55:40|77.1|76|77.06|75.96|77.1|76|77.05|75.95|11
1652252150000|2022-05-11 06:55:50|77.05|75.95|76.98|75.88|77.06|75.96|76.98|75.88|8
1652252160000|2022-05-11 06:56:00|76.94|75.84|77.05|75.95|77.05|75.95|76.91|75.81|25
1652252170000|2022-05-11 06:56:10|77.07|75.97|77|75.9|77.08|75.98|76.99|75.89|19
1652252180000|2022-05-11 06:56:20|77.01|75.91|77.1|76|77.1|76|77.01|75.91|23
1652252190000|2022-05-11 06:56:30|77.08|75.98|77.06|75.96|77.08|75.98|77.05|75.95|22
1652252200000|2022-05-11 06:56:40|77.05|75.95|77.06|75.96|77.06|75.96|77.03|75.93|10
1652252210000|2022-05-11 06:56:50|77.07|75.97|77.11|76.01|77.12|76.02|77.07|75.97|11
1652252220000|2022-05-11 06:57:00|77.12|76.02|77.05|75.95|77.12|76.02|77.04|75.94|27
1652252230000|2022-05-11 06:57:10|77.04|75.94|76.99|75.89|77.06|75.96|76.96|75.86|20
1652252240000|2022-05-11 06:57:20|76.97|75.87|76.96|75.86|77|75.9|76.88|75.78|25
1652252250000|2022-05-11 06:57:30|76.94|75.84|76.9|75.8|76.99|75.89|76.88|75.78|23
1652252260000|2022-05-11 06:57:40|76.87|75.77|76.92|75.82|76.92|75.82|76.85|75.75|27
1652252270000|2022-05-11 06:57:50|76.94|75.84|76.98|75.88|77|75.9|76.94|75.84|28
1652252280000|2022-05-11 06:58:00|76.97|75.87|77.01|75.91|77.06|75.96|76.97|75.87|25
1652252290000|2022-05-11 06:58:10|77|75.9|76.91|75.81|77|75.9|76.9|75.8|20
1652252300000|2022-05-11 06:58:20|76.89|75.79|76.8|75.7|76.91|75.81|76.79|75.69|28
1652252310000|2022-05-11 06:58:30|76.81|75.71|76.8|75.7|76.81|75.71|76.76|75.66|20
1652252320000|2022-05-11 06:58:40|76.77|75.67|76.72|75.62|76.81|75.71|76.72|75.62|21
1652252330000|2022-05-11 06:58:50|76.71|75.61|76.67|75.57|76.72|75.62|76.63|75.53|19
1652252340000|2022-05-11 06:59:00|76.69|75.59|76.65|75.55|76.7|75.6|76.63|75.53|19
1652252350000|2022-05-11 06:59:10|76.64|75.54|76.62|75.52|76.65|75.55|76.6|75.5|9
1652252360000|2022-05-11 06:59:20|76.64|75.54|76.8|75.7|76.8|75.7|76.64|75.54|23
1652252370000|2022-05-11 06:59:30|76.78|75.68|76.85|75.75|76.85|75.75|76.78|75.68|25
1652252380000|2022-05-11 06:59:40|76.86|75.76|76.96|75.86|76.96|75.86|76.84|75.74|24
1652252390000|2022-05-11 06:59:50|76.97|75.87|77.06|75.96|77.07|75.97|76.94|75.84|23
1652252400000|2022-05-11 07:00:00|77.05|75.95|77.01|75.91|77.11|76.01|77.01|75.91|23
1652252410000|2022-05-11 07:00:10|77|75.9|76.9|75.8|77|75.9|76.9|75.8|18
1652252420000|2022-05-11 07:00:20|76.89|75.79|76.81|75.71|76.89|75.79|76.81|75.71|23
1652252430000|2022-05-11 07:00:30|76.79|75.69|76.7|75.6|76.8|75.7|76.69|75.59|21
1652252440000|2022-05-11 07:00:40|76.69|75.59|76.78|75.68|76.8|75.7|76.69|75.59|27
1652252450000|2022-05-11 07:00:50|76.8|75.7|76.74|75.64|76.81|75.71|76.74|75.64|21
1652252460000|2022-05-11 07:01:00|76.76|75.66|76.78|75.68|76.8|75.7|76.74|75.64|16
1652252470000|2022-05-11 07:01:10|76.79|75.69|76.74|75.64|76.82|75.72|76.74|75.64|18
1652252480000|2022-05-11 07:01:20|76.73|75.63|76.83|75.73|76.84|75.74|76.73|75.63|20
1652252490000|2022-05-11 07:01:30|76.86|75.76|76.96|75.86|76.96|75.86|76.8|75.7|28
1652252500000|2022-05-11 07:01:40|76.95|75.85|76.91|75.81|76.96|75.86|76.9|75.8|23
1652252510000|2022-05-11 07:01:50|76.92|75.82|76.94|75.84|76.94|75.84|76.91|75.81|25
1652252520000|2022-05-11 07:02:00|76.9|75.8|76.81|75.71|76.91|75.81|76.8|75.7|27
1652252530000|2022-05-11 07:02:10|76.82|75.72|76.89|75.79|76.89|75.79|76.8|75.7|25
1652252540000|2022-05-11 07:02:20|76.87|75.77|76.87|75.77|76.88|75.78|76.77|75.67|23
1652252550000|2022-05-11 07:02:30|76.86|75.76|76.82|75.72|76.9|75.8|76.77|75.67|17
1652252560000|2022-05-11 07:02:40|76.81|75.71|76.79|75.69|76.82|75.72|76.74|75.64|28
1652252570000|2022-05-11 07:02:50|76.8|75.7|76.77|75.67|76.8|75.7|76.75|75.65|12
1652252580000|2022-05-11 07:03:00|76.76|75.66|76.69|75.59|76.76|75.66|76.69|75.59|24
1652252590000|2022-05-11 07:03:10|76.71|75.61|76.72|75.62|76.72|75.62|76.68|75.58|21
1652252600000|2022-05-11 07:03:20|76.73|75.63|76.81|75.71|76.82|75.72|76.73|75.63|23
1652252610000|2022-05-11 07:03:30|76.79|75.69|76.91|75.81|76.91|75.81|76.79|75.69|20
1652252620000|2022-05-11 07:03:40|76.92|75.82|76.98|75.88|77.01|75.91|76.92|75.82|16
1652252630000|2022-05-11 07:03:50|77.01|75.91|77.13|76.03|77.15|76.05|77|75.9|26
1652252640000|2022-05-11 07:04:00|77.16|76.06|77.2|76.1|77.24|76.14|77.15|76.05|27
1652252650000|2022-05-11 07:04:10|77.21|76.11|77.22|76.12|77.25|76.15|77.21|76.11|21
1652252660000|2022-05-11 07:04:20|77.21|76.11|77|75.9|77.21|76.11|76.99|75.89|30
1652252670000|2022-05-11 07:04:30|76.99|75.89|76.99|75.89|77|75.9|76.96|75.86|22
1652252680000|2022-05-11 07:04:40|76.97|75.87|77.09|75.99|77.1|76|76.97|75.87|26
1652252690000|2022-05-11 07:04:50|77.1|76|77.08|75.98|77.1|76|77.03|75.93|17
1652252700000|2022-05-11 07:05:00|77.07|75.97|77.06|75.96|77.07|75.97|76.98|75.88|16
1652252710000|2022-05-11 07:05:10|77.07|75.97|77.02|75.92|77.07|75.97|77|75.9|13
1652252720000|2022-05-11 07:05:20|77.03|75.93|77.02|75.92|77.08|75.98|77.02|75.92|22
1652252730000|2022-05-11 07:05:30|77.01|75.91|76.97|75.87|77.05|75.95|76.97|75.87|19
1652252740000|2022-05-11 07:05:40|77.01|75.91|76.9|75.8|77.01|75.91|76.88|75.78|25
1652252750000|2022-05-11 07:05:50|76.87|75.77|76.72|75.62|76.87|75.77|76.72|75.62|27
1652252760000|2022-05-11 07:06:00|76.74|75.64|76.67|75.57|76.74|75.64|76.65|75.55|27
1652252770000|2022-05-11 07:06:10|76.68|75.58|76.59|75.49|76.68|75.58|76.57|75.47|20
1652252780000|2022-05-11 07:06:20|76.6|75.5|76.62|75.52|76.7|75.6|76.6|75.5|26
1652252790000|2022-05-11 07:06:30|76.64|75.54|76.61|75.51|76.72|75.62|76.6|75.5|26
1652252800000|2022-05-11 07:06:40|76.59|75.49|76.6|75.5|76.61|75.51|76.58|75.48|20
1652252810000|2022-05-11 07:06:50|76.58|75.48|76.55|75.45|76.59|75.49|76.54|75.44|21
1652252820000|2022-05-11 07:07:00|76.53|75.43|76.38|75.28|76.59|75.49|76.38|75.28|26
1652252830000|2022-05-11 07:07:10|76.41|75.31|76.26|75.16|76.5|75.4|76.26|75.16|28
1652252840000|2022-05-11 07:07:20|76.29|75.19|76.16|75.06|76.29|75.19|76.16|75.06|30
1652252850000|2022-05-11 07:07:30|76.13|75.03|76.19|75.09|76.19|75.09|76.08|74.98|27
1652252860000|2022-05-11 07:07:40|76.15|75.05|76.1|75|76.18|75.08|76.08|74.98|27
1652252870000|2022-05-11 07:07:50|76.08|74.98|75.83|74.73|76.09|74.99|75.83|74.73|30
1652252880000|2022-05-11 07:08:00|75.84|74.74|75.85|74.75|75.9|74.8|75.83|74.73|27
1652252890000|2022-05-11 07:08:10|75.83|74.73|75.96|74.86|76|74.9|75.83|74.73|26
1652252900000|2022-05-11 07:08:20|75.95|74.85|75.99|74.89|75.99|74.89|75.92|74.82|22
1652252910000|2022-05-11 07:08:30|75.97|74.87|76.06|74.96|76.08|74.98|75.97|74.87|25
1652252920000|2022-05-11 07:08:40|76.04|74.94|76|74.9|76.08|74.98|75.97|74.87|28
1652252930000|2022-05-11 07:08:50|75.96|74.86|76.14|75.04|76.18|75.08|75.95|74.85|31
1652252940000|2022-05-11 07:09:00|76.12|75.02|76.16|75.06|76.2|75.1|76.1|75|24
1652252950000|2022-05-11 07:09:10|76.14|75.04|76.02|74.92|76.14|75.04|76|74.9|23
1652252960000|2022-05-11 07:09:20|76.08|74.98|76.54|75.44|76.6|75.5|76.08|74.98|29
1652252970000|2022-05-11 07:09:30|76.55|75.45|76.6|75.5|76.6|75.5|76.54|75.44|25
1652252980000|2022-05-11 07:09:40|76.59|75.49|76.69|75.59|76.7|75.6|76.58|75.48|26
1652252990000|2022-05-11 07:09:50|76.7|75.6|76.79|75.69|76.82|75.72|76.69|75.59|29
1652253000000|2022-05-11 07:10:00|76.78|75.68|76.69|75.59|76.78|75.68|76.64|75.54|29
1652253010000|2022-05-11 07:10:10|76.67|75.57|76.65|75.55|76.69|75.59|76.57|75.47|21
1652253020000|2022-05-11 07:10:20|76.66|75.56|76.87|75.77|76.87|75.77|76.63|75.53|28
1652253030000|2022-05-11 07:10:30|76.85|75.75|76.93|75.83|76.95|75.85|76.84|75.74|31
1652253040000|2022-05-11 07:10:40|76.91|75.81|76.86|75.76|76.93|75.83|76.84|75.74|28
1652253050000|2022-05-11 07:10:50|76.89|75.79|76.83|75.73|76.93|75.83|76.83|75.73|25
1652253060000|2022-05-11 07:11:00|76.84|75.74|76.8|75.7|76.89|75.79|76.77|75.67|23
1652253070000|2022-05-11 07:11:10|76.74|75.64|76.69|75.59|76.79|75.69|76.69|75.59|26
1652253080000|2022-05-11 07:11:20|76.66|75.56|76.54|75.44|76.66|75.56|76.51|75.41|19
1652253090000|2022-05-11 07:11:30|76.59|75.49|76.6|75.5|76.68|75.58|76.56|75.46|28
1652253100000|2022-05-11 07:11:40|76.59|75.49|76.51|75.41|76.6|75.5|76.5|75.4|25
1652253110000|2022-05-11 07:11:50|76.52|75.42|76.78|75.68|76.78|75.68|76.51|75.41|22
1652253120000|2022-05-11 07:12:00|76.76|75.66|76.89|75.79|76.89|75.79|76.72|75.62|33
1652253130000|2022-05-11 07:12:10|76.88|75.78|76.86|75.76|76.98|75.88|76.86|75.76|29
1652253140000|2022-05-11 07:12:20|76.85|75.75|76.8|75.7|76.85|75.75|76.74|75.64|26
1652253150000|2022-05-11 07:12:30|76.75|75.65|76.78|75.68|76.79|75.69|76.71|75.61|25
1652253160000|2022-05-11 07:12:40|76.72|75.62|76.75|75.65|76.8|75.7|76.67|75.57|32
1652253170000|2022-05-11 07:12:50|76.78|75.68|76.8|75.7|76.81|75.71|76.69|75.59|23
1652253180000|2022-05-11 07:13:00|76.78|75.68|76.58|75.48|76.81|75.71|76.58|75.48|28
1652253190000|2022-05-11 07:13:10|76.59|75.49|76.59|75.49|76.61|75.51|76.5|75.4|23
1652253200000|2022-05-11 07:13:20|76.58|75.48|76.51|75.41|76.6|75.5|76.5|75.4|19
1652253210000|2022-05-11 07:13:30|76.53|75.43|76.71|75.61|76.71|75.61|76.53|75.43|25
1652253220000|2022-05-11 07:13:40|76.72|75.62|76.8|75.7|76.91|75.81|76.72|75.62|34
1652253230000|2022-05-11 07:13:50|76.82|75.72|76.79|75.69|76.82|75.72|76.76|75.66|16
1652253240000|2022-05-11 07:14:00|76.81|75.71|76.88|75.78|76.89|75.79|76.77|75.67|25
1652253250000|2022-05-11 07:14:10|76.89|75.79|76.85|75.75|76.92|75.82|76.8|75.7|25
1652253260000|2022-05-11 07:14:20|76.84|75.74|76.96|75.86|76.98|75.88|76.82|75.72|31
1652253270000|2022-05-11 07:14:30|76.98|75.88|76.9|75.8|77|75.9|76.87|75.77|25
1652253280000|2022-05-11 07:14:40|76.91|75.81|76.91|75.81|77|75.9|76.89|75.79|29
1652253290000|2022-05-11 07:14:50|76.9|75.8|76.8|75.7|76.9|75.8|76.8|75.7|21
1652253300000|2022-05-11 07:15:00|76.79|75.69|76.8|75.7|76.82|75.72|76.75|75.65|25
1652253310000|2022-05-11 07:15:10|76.78|75.68|76.88|75.78|76.92|75.82|76.78|75.68|24
1652253320000|2022-05-11 07:15:20|76.87|75.77|76.8|75.7|77|75.9|76.79|75.69|24
1652253330000|2022-05-11 07:15:30|76.81|75.71|77.02|75.92|77.02|75.92|76.81|75.71|29
1652253340000|2022-05-11 07:15:40|77.03|75.93|77.18|76.08|77.19|76.09|77|75.9|27
1652253350000|2022-05-11 07:15:50|77.2|76.1|77.25|76.15|77.26|76.16|77.18|76.08|26
1652253360000|2022-05-11 07:16:00|77.28|76.18|77.17|76.07|77.3|76.2|77.12|76.02|30
1652253370000|2022-05-11 07:16:10|77.18|76.08|77.09|75.99|77.18|76.08|77.06|75.96|26
1652253380000|2022-05-11 07:16:20|77.1|76|77.11|76.01|77.11|76.01|77.02|75.92|27
1652253390000|2022-05-11 07:16:30|77.1|76|77.22|76.12|77.22|76.12|77.1|76|25
1652253400000|2022-05-11 07:16:40|77.23|76.13|77.18|76.08|77.27|76.17|77.12|76.02|31
1652253410000|2022-05-11 07:16:50|77.2|76.1|77.07|75.97|77.23|76.13|77.05|75.95|25
1652253420000|2022-05-11 07:17:00|77.09|75.99|77.05|75.95|77.09|75.99|76.97|75.87|23
1652253430000|2022-05-11 07:17:10|77.04|75.94|76.91|75.81|77.04|75.94|76.91|75.81|28
1652253440000|2022-05-11 07:17:20|76.93|75.83|76.98|75.88|77.05|75.95|76.91|75.81|25
1652253450000|2022-05-11 07:17:30|77|75.9|77.11|76.01|77.11|76.01|76.99|75.89|29
1652253460000|2022-05-11 07:17:40|77.13|76.03|77.3|76.2|77.31|76.21|77.13|76.03|28
1652253470000|2022-05-11 07:17:50|77.31|76.21|77.39|76.29|77.43|76.33|77.31|76.21|26
1652253480000|2022-05-11 07:18:00|77.41|76.31|77.4|76.3|77.52|76.42|77.37|76.27|26
1652253490000|2022-05-11 07:18:10|77.39|76.29|77.31|76.21|77.48|76.38|77.31|76.21|28
1652253500000|2022-05-11 07:18:20|77.3|76.2|77.23|76.13|77.3|76.2|77.16|76.06|28
1652253510000|2022-05-11 07:18:30|77.27|76.17|77.1|76|77.27|76.17|77.09|75.99|25
1652253520000|2022-05-11 07:18:40|77.09|75.99|77.09|75.99|77.11|76.01|77|75.9|25
1652253530000|2022-05-11 07:18:50|77.1|76|77.01|75.91|77.11|76.01|77|75.9|29
1652253540000|2022-05-11 07:19:00|76.99|75.89|77.17|76.07|77.19|76.09|76.99|75.89|20
1652253550000|2022-05-11 07:19:10|77.19|76.09|77.77|76.67|77.78|76.68|77.1|76|35
1652253560000|2022-05-11 07:19:20|77.73|76.63|77.75|76.65|77.79|76.69|77.66|76.56|24
1652253570000|2022-05-11 07:19:30|77.79|76.69|77.68|76.58|77.8|76.7|77.68|76.58|29
1652253580000|2022-05-11 07:19:40|77.7|76.6|77.6|76.5|77.7|76.6|77.59|76.49|22
1652253590000|2022-05-11 07:19:50|77.61|76.51|77.8|76.7|77.8|76.7|77.61|76.51|27
1652253600000|2022-05-11 07:20:00|77.79|76.69|77.81|76.71|77.81|76.71|77.71|76.61|24
1652253610000|2022-05-11 07:20:10|77.84|76.74|77.77|76.67|77.84|76.74|77.69|76.59|32
1652253620000|2022-05-11 07:20:20|77.8|76.7|77.84|76.74|77.89|76.79|77.75|76.65|25
1652253630000|2022-05-11 07:20:30|77.81|76.71|77.88|76.78|77.99|76.89|77.81|76.71|25
1652253640000|2022-05-11 07:20:40|77.89|76.79|77.89|76.79|77.91|76.81|77.87|76.77|23
1652253650000|2022-05-11 07:20:50|77.9|76.8|77.95|76.85|77.99|76.89|77.9|76.8|22
1652253660000|2022-05-11 07:21:00|78|76.9|77.97|76.87|78.01|76.91|77.93|76.83|27
1652253670000|2022-05-11 07:21:10|77.99|76.89|77.94|76.84|78.09|76.99|77.93|76.83|29
1652253680000|2022-05-11 07:21:20|77.93|76.83|77.83|76.73|77.94|76.84|77.83|76.73|23
1652253690000|2022-05-11 07:21:30|77.82|76.72|77.79|76.69|77.84|76.74|77.77|76.67|19
1652253700000|2022-05-11 07:21:40|77.78|76.68|77.86|76.76|77.86|76.76|77.73|76.63|24
1652253710000|2022-05-11 07:21:50|77.87|76.77|77.8|76.7|77.92|76.82|77.79|76.69|29
1652253720000|2022-05-11 07:22:00|77.79|76.69|77.74|76.64|77.81|76.71|77.72|76.62|29
1652253730000|2022-05-11 07:22:10|77.75|76.65|77.78|76.68|77.8|76.7|77.73|76.63|27
1652253740000|2022-05-11 07:22:20|77.8|76.7|77.69|76.59|77.8|76.7|77.69|76.59|23
1652253750000|2022-05-11 07:22:30|77.72|76.62|77.75|76.65|77.8|76.7|77.7|76.6|24
1652253760000|2022-05-11 07:22:40|77.73|76.63|77.82|76.72|77.89|76.79|77.72|76.62|27
1652253770000|2022-05-11 07:22:50|77.81|76.71|77.79|76.69|77.83|76.73|77.78|76.68|22
1652253780000|2022-05-11 07:23:00|77.8|76.7|77.72|76.62|77.8|76.7|77.71|76.61|27
1652253790000|2022-05-11 07:23:10|77.71|76.61|77.7|76.6|77.78|76.68|77.68|76.58|22
1652253800000|2022-05-11 07:23:20|77.71|76.61|77.66|76.56|77.73|76.63|77.66|76.56|30
1652253810000|2022-05-11 07:23:30|77.7|76.6|77.57|76.47|77.7|76.6|77.56|76.46|28
1652253820000|2022-05-11 07:23:40|77.53|76.43|77.62|76.52|77.64|76.54|77.52|76.42|27
1652253830000|2022-05-11 07:23:50|77.61|76.51|77.56|76.46|77.62|76.52|77.55|76.45|20
1652253840000|2022-05-11 07:24:00|77.54|76.44|77.52|76.42|77.56|76.46|77.5|76.4|27
1652253850000|2022-05-11 07:24:10|77.53|76.43|77.51|76.41|77.53|76.43|77.49|76.39|21
1652253860000|2022-05-11 07:24:20|77.53|76.43|77.51|76.41|77.53|76.43|77.49|76.39|21
1652253870000|2022-05-11 07:24:30|77.52|76.42|77.49|76.39|77.52|76.42|77.45|76.35|18
1652253880000|2022-05-11 07:24:40|77.5|76.4|77.5|76.4|77.58|76.48|77.5|76.4|26
1652253890000|2022-05-11 07:24:50|77.52|76.42|77.58|76.48|77.59|76.49|77.5|76.4|25
1652253900000|2022-05-11 07:25:00|77.59|76.49|77.66|76.56|77.72|76.62|77.57|76.47|27
1652253910000|2022-05-11 07:25:10|77.69|76.59|77.67|76.57|77.72|76.62|77.66|76.56|22
1652253920000|2022-05-11 07:25:20|77.7|76.6|77.68|76.58|77.7|76.6|77.63|76.53|26
1652253930000|2022-05-11 07:25:30|77.67|76.57|77.71|76.61|77.71|76.61|77.67|76.57|14
1652253940000|2022-05-11 07:25:40|77.72|76.62|77.69|76.59|77.8|76.7|77.68|76.58|26
1652253950000|2022-05-11 07:25:50|77.68|76.58|77.54|76.44|77.7|76.6|77.54|76.44|18
1652253960000|2022-05-11 07:26:00|77.52|76.42|77.47|76.37|77.53|76.43|77.4|76.3|26
1652253970000|2022-05-11 07:26:10|77.5|76.4|77.49|76.39|77.51|76.41|77.46|76.36|26
1652253980000|2022-05-11 07:26:20|77.47|76.37|77.6|76.5|77.6|76.5|77.47|76.37|24
1652253990000|2022-05-11 07:26:30|77.61|76.51|77.69|76.59|77.72|76.62|77.61|76.51|23
1652254000000|2022-05-11 07:26:40|77.7|76.6|77.66|76.56|77.7|76.6|77.62|76.52|29
1652254010000|2022-05-11 07:26:50|77.64|76.54|77.58|76.48|77.7|76.6|77.58|76.48|20
1652254020000|2022-05-11 07:27:00|77.57|76.47|77.57|76.47|77.59|76.49|77.55|76.45|19
1652254030000|2022-05-11 07:27:10|77.55|76.45|77.6|76.5|77.64|76.54|77.55|76.45|18
1652254040000|2022-05-11 07:27:20|77.61|76.51|77.55|76.45|77.61|76.51|77.52|76.42|12
1652254050000|2022-05-11 07:27:30|77.56|76.46|77.51|76.41|77.59|76.49|77.51|76.41|12
1652254060000|2022-05-11 07:27:40|77.5|76.4|77.6|76.5|77.61|76.51|77.49|76.39|21
1652254070000|2022-05-11 07:27:50|77.61|76.51|77.59|76.49|77.62|76.52|77.59|76.49|13
1652254080000|2022-05-11 07:28:00|77.58|76.48|77.58|76.48|77.58|76.48|77.56|76.46|19
1652254090000|2022-05-11 07:28:10|77.57|76.47|77.43|76.33|77.58|76.48|77.43|76.33|16
1652254100000|2022-05-11 07:28:20|77.42|76.32|77.53|76.43|77.61|76.51|77.42|76.32|20
1652254110000|2022-05-11 07:28:30|77.54|76.44|77.55|76.45|77.6|76.5|77.5|76.4|23
1652254120000|2022-05-11 07:28:40|77.58|76.48|77.48|76.38|77.58|76.48|77.48|76.38|25
1652254130000|2022-05-11 07:28:50|77.49|76.39|77.55|76.45|77.56|76.46|77.46|76.36|19
1652254140000|2022-05-11 07:29:00|77.57|76.47|77.51|76.41|77.59|76.49|77.5|76.4|22
1652254150000|2022-05-11 07:29:10|77.53|76.43|77.47|76.37|77.53|76.43|77.47|76.37|18
1652254160000|2022-05-11 07:29:20|77.48|76.38|77.48|76.38|77.49|76.39|77.46|76.36|23
1652254170000|2022-05-11 07:29:30|77.49|76.39|77.48|76.38|77.5|76.4|77.39|76.29|19
1652254180000|2022-05-11 07:29:40|77.52|76.42|77.53|76.43|77.54|76.44|77.49|76.39|17
1652254190000|2022-05-11 07:29:50|77.52|76.42|77.5|76.4|77.54|76.44|77.49|76.39|22
1652254200000|2022-05-11 07:30:00|77.49|76.39|77.4|76.3|77.5|76.4|77.39|76.29|16
1652254210000|2022-05-11 07:30:10|77.39|76.29|77.42|76.32|77.43|76.33|77.39|76.29|24
1652254220000|2022-05-11 07:30:20|77.43|76.33|77.4|76.3|77.47|76.37|77.39|76.29|19
1652254230000|2022-05-11 07:30:30|77.41|76.31|77.4|76.3|77.41|76.31|77.38|76.28|20
1652254240000|2022-05-11 07:30:40|77.39|76.29|77.4|76.3|77.43|76.33|77.38|76.28|28
1652254250000|2022-05-11 07:30:50|77.42|76.32|77.4|76.3|77.42|76.32|77.38|76.28|15
1652254260000|2022-05-11 07:31:00|77.38|76.28|77.38|76.28|77.4|76.3|77.31|76.21|18
1652254270000|2022-05-11 07:31:10|77.37|76.27|77.26|76.16|77.37|76.27|77.26|76.16|13
1652254280000|2022-05-11 07:31:20|77.27|76.17|77.24|76.14|77.37|76.27|77.24|76.14|33
1652254290000|2022-05-11 07:31:30|77.28|76.18|77.19|76.09|77.29|76.19|77.16|76.06|28
1652254300000|2022-05-11 07:31:40|77.2|76.1|77.18|76.08|77.21|76.11|77.16|76.06|22
1652254310000|2022-05-11 07:31:50|77.2|76.1|77.31|76.21|77.31|76.21|77.15|76.05|27
1652254320000|2022-05-11 07:32:00|77.3|76.2|77.26|76.16|77.37|76.27|77.26|76.16|22
1652254330000|2022-05-11 07:32:10|77.25|76.15|77.26|76.16|77.26|76.16|77.16|76.06|26
1652254340000|2022-05-11 07:32:20|77.24|76.14|77.17|76.07|77.28|76.18|77.16|76.06|27
1652254350000|2022-05-11 07:32:30|77.16|76.06|77.32|76.22|77.32|76.22|77.15|76.05|25
1652254360000|2022-05-11 07:32:40|77.31|76.21|77.26|76.16|77.33|76.23|77.23|76.13|23
1652254370000|2022-05-11 07:32:50|77.29|76.19|77.28|76.18|77.3|76.2|77.24|76.14|22
1652254380000|2022-05-11 07:33:00|77.27|76.17|77.34|76.24|77.42|76.32|77.25|76.15|21
1652254390000|2022-05-11 07:33:10|77.38|76.28|77.23|76.13|77.38|76.28|77.21|76.11|32
1652254400000|2022-05-11 07:33:20|77.27|76.17|77.27|76.17|77.34|76.24|77.22|76.12|26
1652254410000|2022-05-11 07:33:30|77.29|76.19|77.2|76.1|77.3|76.2|77.2|76.1|19
1652254420000|2022-05-11 07:33:40|77.21|76.11|77.29|76.19|77.3|76.2|77.2|76.1|19
1652254430000|2022-05-11 07:33:50|77.3|76.2|77.28|76.18|77.3|76.2|77.27|76.17|15
1652254440000|2022-05-11 07:34:00|77.27|76.17|77.27|76.17|77.29|76.19|77.25|76.15|22
1652254450000|2022-05-11 07:34:10|77.28|76.18|77.15|76.05|77.31|76.21|77.14|76.04|20
1652254460000|2022-05-11 07:34:20|77.14|76.04|77.16|76.06|77.2|76.1|77.13|76.03|22
1652254470000|2022-05-11 07:34:30|77.17|76.07|77.19|76.09|77.21|76.11|77.16|76.06|24
1652254480000|2022-05-11 07:34:40|77.2|76.1|77.16|76.06|77.21|76.11|77.16|76.06|16
1652254490000|2022-05-11 07:34:50|77.17|76.07|77.06|75.96|77.17|76.07|77.06|75.96|19
1652254500000|2022-05-11 07:35:00|77.08|75.98|77.02|75.92|77.08|75.98|76.88|75.78|30
1652254510000|2022-05-11 07:35:10|77.04|75.94|77.19|76.09|77.19|76.09|77|75.9|25
1652254520000|2022-05-11 07:35:20|77.17|76.07|77.17|76.07|77.19|76.09|77.11|76.01|30
1652254530000|2022-05-11 07:35:30|77.18|76.08|77.08|75.98|77.19|76.09|77.06|75.96|22
1652254540000|2022-05-11 07:35:40|77.09|75.99|76.9|75.8|77.09|75.99|76.89|75.79|25
1652254550000|2022-05-11 07:35:50|76.91|75.81|76.82|75.72|76.91|75.81|76.82|75.72|26
1652254560000|2022-05-11 07:36:00|76.8|75.7|76.74|75.64|76.82|75.72|76.74|75.64|25
1652254570000|2022-05-11 07:36:10|76.8|75.7|76.75|75.65|76.8|75.7|76.72|75.62|27
1652254580000|2022-05-11 07:36:20|76.78|75.68|76.76|75.66|76.78|75.68|76.68|75.58|21
1652254590000|2022-05-11 07:36:30|76.75|75.65|76.56|75.46|76.75|75.65|76.55|75.45|25
1652254600000|2022-05-11 07:36:40|76.59|75.49|76.51|75.41|76.61|75.51|76.51|75.41|31
1652254610000|2022-05-11 07:36:50|76.52|75.42|76.49|75.39|76.52|75.42|76.47|75.37|24
1652254620000|2022-05-11 07:37:00|76.47|75.37|76.39|75.29|76.49|75.39|76.38|75.28|24
1652254630000|2022-05-11 07:37:10|76.4|75.3|76.12|75.02|76.4|75.3|76.09|74.99|32
1652254640000|2022-05-11 07:37:20|76.11|75.01|76.37|75.27|76.39|75.29|76.11|75.01|25
1652254650000|2022-05-11 07:37:30|76.38|75.28|76.24|75.14|76.49|75.39|76.24|75.14|24
1652254660000|2022-05-11 07:37:40|76.23|75.13|76.34|75.24|76.36|75.26|76.19|75.09|25
1652254670000|2022-05-11 07:37:50|76.38|75.28|76.24|75.14|76.38|75.28|76.24|75.14|29
1652254680000|2022-05-11 07:38:00|76.28|75.18|76.27|75.17|76.3|75.2|76.2|75.1|25
1652254690000|2022-05-11 07:38:10|76.29|75.19|76.26|75.16|76.29|75.19|76.19|75.09|24
1652254700000|2022-05-11 07:38:20|76.27|75.17|76.28|75.18|76.31|75.21|76.26|75.16|24
1652254710000|2022-05-11 07:38:30|76.29|75.19|76.25|75.15|76.29|75.19|76.18|75.08|21
1652254720000|2022-05-11 07:38:40|76.24|75.14|76.16|75.06|76.28|75.18|76.13|75.03|24
1652254730000|2022-05-11 07:38:50|76.2|75.1|76.12|75.02|76.2|75.1|76.08|74.98|29
1652254740000|2022-05-11 07:39:00|76.1|75|76.2|75.1|76.2|75.1|76.09|74.99|23
1652254750000|2022-05-11 07:39:10|76.21|75.11|76.11|75.01|76.21|75.11|76.11|75.01|24
1652254760000|2022-05-11 07:39:20|76.1|75|76.01|74.91|76.1|75|76.01|74.91|26
1652254770000|2022-05-11 07:39:30|76|74.9|76.06|74.96|76.06|74.96|75.95|74.85|23
1652254780000|2022-05-11 07:39:40|76.08|74.98|76.17|75.07|76.19|75.09|76.06|74.96|29
1652254790000|2022-05-11 07:39:50|76.16|75.06|76.15|75.05|76.21|75.11|76.15|75.05|21
1652254800000|2022-05-11 07:40:00|76.2|75.1|76.24|75.14|76.24|75.14|76.14|75.04|28
1652254810000|2022-05-11 07:40:10|76.25|75.15|76.4|75.3|76.43|75.33|76.24|75.14|29
1652254820000|2022-05-11 07:40:20|76.41|75.31|76.37|75.27|76.41|75.31|76.33|75.23|26
1652254830000|2022-05-11 07:40:30|76.4|75.3|76.42|75.32|76.42|75.32|76.37|75.27|24
1652254840000|2022-05-11 07:40:40|76.4|75.3|76.59|75.49|76.61|75.51|76.4|75.3|29
1652254850000|2022-05-11 07:40:50|76.6|75.5|76.44|75.34|76.6|75.5|76.44|75.34|26
1652254860000|2022-05-11 07:41:00|76.42|75.32|76.49|75.39|76.59|75.49|76.42|75.32|29
1652254870000|2022-05-11 07:41:10|76.48|75.38|76.64|75.54|76.65|75.55|76.45|75.35|36
1652254880000|2022-05-11 07:41:20|76.66|75.56|76.85|75.75|76.88|75.78|76.59|75.49|25
1652254890000|2022-05-11 07:41:30|76.86|75.76|76.77|75.67|76.86|75.76|76.77|75.67|26
1652254900000|2022-05-11 07:41:40|76.79|75.69|76.55|75.45|76.79|75.69|76.55|75.45|28
1652254910000|2022-05-11 07:41:50|76.59|75.49|76.38|75.28|76.59|75.49|76.35|75.25|30
1652254920000|2022-05-11 07:42:00|76.4|75.3|76.45|75.35|76.5|75.4|76.32|75.22|34
1652254930000|2022-05-11 07:42:10|76.48|75.38|76.59|75.49|76.7|75.6|76.48|75.38|30
1652254940000|2022-05-11 07:42:20|76.6|75.5|76.55|75.45|76.6|75.5|76.48|75.38|33
1652254950000|2022-05-11 07:42:30|76.58|75.48|76.43|75.33|76.59|75.49|76.37|75.27|25
1652254960000|2022-05-11 07:42:40|76.45|75.35|76.43|75.33|76.49|75.39|76.35|75.25|33
1652254970000|2022-05-11 07:42:50|76.38|75.28|76.5|75.4|76.5|75.4|76.32|75.22|28
1652254980000|2022-05-11 07:43:00|76.49|75.39|76.63|75.53|76.66|75.56|76.47|75.37|31
1652254990000|2022-05-11 07:43:10|76.65|75.55|76.56|75.46|76.66|75.56|76.55|75.45|30
1652255000000|2022-05-11 07:43:20|76.59|75.49|76.52|75.42|76.6|75.5|76.51|75.41|27
1652255010000|2022-05-11 07:43:30|76.5|75.4|76.37|75.27|76.51|75.41|76.37|75.27|29
1652255020000|2022-05-11 07:43:40|76.4|75.3|76.36|75.26|76.41|75.31|76.35|75.25|31
1652255030000|2022-05-11 07:43:50|76.4|75.3|76.44|75.34|76.52|75.42|76.36|75.26|31
1652255040000|2022-05-11 07:44:00|76.48|75.38|76.4|75.3|76.51|75.41|76.4|75.3|30
1652255050000|2022-05-11 07:44:10|76.41|75.31|76.42|75.32|76.49|75.39|76.4|75.3|24
1652255060000|2022-05-11 07:44:20|76.41|75.31|76.38|75.28|76.48|75.38|76.38|75.28|17
1652255070000|2022-05-11 07:44:30|76.41|75.31|76.65|75.55|76.65|75.55|76.4|75.3|24
1652255080000|2022-05-11 07:44:40|76.63|75.53|76.77|75.67|76.8|75.7|76.59|75.49|26
1652255090000|2022-05-11 07:44:50|76.8|75.7|76.68|75.58|76.82|75.72|76.68|75.58|29
1652255100000|2022-05-11 07:45:00|76.7|75.6|76.8|75.7|76.81|75.71|76.68|75.58|30
1652255110000|2022-05-11 07:45:10|76.81|75.71|76.6|75.5|76.81|75.71|76.59|75.49|29
1652255120000|2022-05-11 07:45:20|76.58|75.48|76.58|75.48|76.62|75.52|76.53|75.43|28
1652255130000|2022-05-11 07:45:30|76.59|75.49|76.47|75.37|76.6|75.5|76.45|75.35|29
1652255140000|2022-05-11 07:45:40|76.48|75.38|76.53|75.43|76.59|75.49|76.46|75.36|29
1652255150000|2022-05-11 07:45:50|76.57|75.47|76.7|75.6|76.7|75.6|76.51|75.41|29
1652255160000|2022-05-11 07:46:00|76.68|75.58|76.75|75.65|76.79|75.69|76.58|75.48|26
1652255170000|2022-05-11 07:46:10|76.74|75.64|76.84|75.74|76.9|75.8|76.74|75.64|27
1652255180000|2022-05-11 07:46:20|76.82|75.72|76.85|75.75|76.97|75.87|76.8|75.7|26
1652255190000|2022-05-11 07:46:30|76.89|75.79|76.74|75.64|76.9|75.8|76.74|75.64|26
1652255200000|2022-05-11 07:46:40|76.73|75.63|76.43|75.33|76.73|75.63|76.43|75.33|28
1652255210000|2022-05-11 07:46:50|76.41|75.31|76.47|75.37|76.47|75.37|76.3|75.2|25
1652255220000|2022-05-11 07:47:00|76.46|75.36|76.28|75.18|76.49|75.39|76.18|75.08|33
1652255230000|2022-05-11 07:47:10|76.31|75.21|76.43|75.33|76.48|75.38|76.31|75.21|32
1652255240000|2022-05-11 07:47:20|76.41|75.31|76.34|75.24|76.42|75.32|76.25|75.15|35
1652255250000|2022-05-11 07:47:30|76.36|75.26|76.2|75.1|76.36|75.26|76.19|75.09|32
1652255260000|2022-05-11 07:47:40|76.19|75.09|76.17|75.07|76.2|75.1|76.09|74.99|27
1652255270000|2022-05-11 07:47:50|76.15|75.05|76.26|75.16|76.27|75.17|76.15|75.05|27
1652255280000|2022-05-11 07:48:00|76.24|75.14|76.12|75.02|76.24|75.14|76.12|75.02|32
1652255290000|2022-05-11 07:48:10|76.11|75.01|76.12|75.02|76.21|75.11|76.1|75|23
1652255300000|2022-05-11 07:48:20|76.13|75.03|76.13|75.03|76.19|75.09|76.11|75.01|18
1652255310000|2022-05-11 07:48:30|76.12|75.02|76.13|75.03|76.15|75.05|76.09|74.99|19
1652255320000|2022-05-11 07:48:40|76.17|75.07|76.11|75.01|76.17|75.07|76.09|74.99|27
1652255330000|2022-05-11 07:48:50|76.12|75.02|76.1|75|76.18|75.08|76.08|74.98|22
1652255340000|2022-05-11 07:49:00|76.09|74.99|76.19|75.09|76.19|75.09|76.08|74.98|24
1652255350000|2022-05-11 07:49:10|76.21|75.11|76.08|74.98|76.21|75.11|76.07|74.97|13
1652255360000|2022-05-11 07:49:20|76.1|75|76.2|75.1|76.2|75.1|76.07|74.97|24
1652255370000|2022-05-11 07:49:30|76.23|75.13|76.33|75.23|76.34|75.24|76.13|75.03|25
1652255380000|2022-05-11 07:49:40|76.3|75.2|76.27|75.17|76.32|75.22|76.19|75.09|26
1652255390000|2022-05-11 07:49:50|76.29|75.19|76.38|75.28|76.4|75.3|76.27|75.17|29
1652255400000|2022-05-11 07:50:00|76.37|75.27|76.4|75.3|76.42|75.32|76.22|75.12|31
1652255410000|2022-05-11 07:50:10|76.41|75.31|76.38|75.28|76.41|75.31|76.31|75.21|28
1652255420000|2022-05-11 07:50:20|76.39|75.29|76.42|75.32|76.48|75.38|76.36|75.26|26
1652255430000|2022-05-11 07:50:30|76.4|75.3|76.35|75.25|76.47|75.37|76.32|75.22|24
1652255440000|2022-05-11 07:50:40|76.34|75.24|76.4|75.3|76.41|75.31|76.31|75.21|29
1652255450000|2022-05-11 07:50:50|76.41|75.31|76.33|75.23|76.41|75.31|76.3|75.2|21
1652255460000|2022-05-11 07:51:00|76.34|75.24|76.21|75.11|76.35|75.25|76.21|75.11|27
1652255470000|2022-05-11 07:51:10|76.2|75.1|76.36|75.26|76.36|75.26|76.2|75.1|18
1652255480000|2022-05-11 07:51:20|76.38|75.28|76.31|75.21|76.39|75.29|76.27|75.17|24
1652255490000|2022-05-11 07:51:30|76.28|75.18|76.18|75.08|76.29|75.19|76.18|75.08|23
1652255500000|2022-05-11 07:51:40|76.19|75.09|76.09|74.99|76.21|75.11|76.08|74.98|23
1652255510000|2022-05-11 07:51:50|76.1|75|76.09|74.99|76.15|75.05|76.09|74.99|20
1652255520000|2022-05-11 07:52:00|76.1|75|76.13|75.03|76.13|75.03|76.05|74.95|21
1652255530000|2022-05-11 07:52:10|76.12|75.02|76.26|75.16|76.26|75.16|76.09|74.99|27
1652255540000|2022-05-11 07:52:20|76.25|75.15|76.33|75.23|76.35|75.25|76.22|75.12|29
1652255550000|2022-05-11 07:52:30|76.35|75.25|76.27|75.17|76.35|75.25|76.27|75.17|21
1652255560000|2022-05-11 07:52:40|76.23|75.13|76.22|75.12|76.25|75.15|76.22|75.12|17
1652255570000|2022-05-11 07:52:50|76.23|75.13|76.25|75.15|76.31|75.21|76.23|75.13|16
1652255580000|2022-05-11 07:53:00|76.26|75.16|76.17|75.07|76.26|75.16|76.13|75.03|19
1652255590000|2022-05-11 07:53:10|76.2|75.1|76.25|75.15|76.27|75.17|76.2|75.1|23
1652255600000|2022-05-11 07:53:20|76.24|75.14|76.29|75.19|76.32|75.22|76.24|75.14|22
1652255610000|2022-05-11 07:53:30|76.3|75.2|76.24|75.14|76.3|75.2|76.2|75.1|19
1652255620000|2022-05-11 07:53:40|76.23|75.13|76.31|75.21|76.34|75.24|76.23|75.13|22
1652255630000|2022-05-11 07:53:50|76.32|75.22|76.41|75.31|76.45|75.35|76.32|75.22|17
1652255640000|2022-05-11 07:54:00|76.42|75.32|76.53|75.43|76.54|75.44|76.41|75.31|26
1652255650000|2022-05-11 07:54:10|76.52|75.42|76.5|75.4|76.52|75.42|76.47|75.37|27
1652255660000|2022-05-11 07:54:20|76.51|75.41|76.54|75.44|76.55|75.45|76.51|75.41|16
1652255670000|2022-05-11 07:54:30|76.55|75.45|76.65|75.55|76.73|75.63|76.54|75.44|29
1652255680000|2022-05-11 07:54:40|76.64|75.54|76.63|75.53|76.64|75.54|76.62|75.52|16
1652255690000|2022-05-11 07:54:50|76.62|75.52|76.57|75.47|76.62|75.52|76.56|75.46|29
1652255700000|2022-05-11 07:55:00|76.59|75.49|76.57|75.47|76.59|75.49|76.41|75.31|25
1652255710000|2022-05-11 07:55:10|76.6|75.5|76.57|75.47|76.63|75.53|76.55|75.45|26
1652255720000|2022-05-11 07:55:20|76.59|75.49|76.45|75.35|76.59|75.49|76.43|75.33|29
1652255730000|2022-05-11 07:55:30|76.48|75.38|76.44|75.34|76.48|75.38|76.4|75.3|20
1652255740000|2022-05-11 07:55:40|76.43|75.33|76.35|75.25|76.51|75.41|76.35|75.25|26
1652255750000|2022-05-11 07:55:50|76.36|75.26|76.31|75.21|76.36|75.26|76.21|75.11|31
1652255760000|2022-05-11 07:56:00|76.32|75.22|76.25|75.15|76.32|75.22|76.2|75.1|26
1652255770000|2022-05-11 07:56:10|76.24|75.14|76.32|75.22|76.34|75.24|76.23|75.13|18
1652255780000|2022-05-11 07:56:20|76.33|75.23|76.38|75.28|76.38|75.28|76.31|75.21|19
1652255790000|2022-05-11 07:56:30|76.39|75.29|76.43|75.33|76.45|75.35|76.37|75.27|24
1652255800000|2022-05-11 07:56:40|76.45|75.35|76.32|75.22|76.45|75.35|76.31|75.21|25
1652255810000|2022-05-11 07:56:50|76.31|75.21|76.43|75.33|76.44|75.34|76.3|75.2|26
1652255820000|2022-05-11 07:57:00|76.44|75.34|76.61|75.51|76.61|75.51|76.42|75.32|25
1652255830000|2022-05-11 07:57:10|76.59|75.49|76.58|75.48|76.62|75.52|76.53|75.43|30
1652255840000|2022-05-11 07:57:20|76.59|75.49|76.7|75.6|76.72|75.62|76.59|75.49|22
1652255850000|2022-05-11 07:57:30|76.69|75.59|76.98|75.88|76.98|75.88|76.66|75.56|30
1652255860000|2022-05-11 07:57:40|76.95|75.85|76.87|75.77|76.99|75.89|76.84|75.74|19
1652255870000|2022-05-11 07:57:50|76.89|75.79|76.81|75.71|76.92|75.82|76.81|75.71|25
1652255880000|2022-05-11 07:58:00|76.82|75.72|76.94|75.84|76.94|75.84|76.82|75.72|25
1652255890000|2022-05-11 07:58:10|76.93|75.83|76.81|75.71|76.94|75.84|76.81|75.71|21
1652255900000|2022-05-11 07:58:20|76.82|75.72|76.95|75.85|76.98|75.88|76.81|75.71|21
1652255910000|2022-05-11 07:58:30|76.93|75.83|76.87|75.77|76.95|75.85|76.87|75.77|18
1652255920000|2022-05-11 07:58:40|76.89|75.79|76.92|75.82|76.94|75.84|76.83|75.73|25
1652255930000|2022-05-11 07:58:50|76.93|75.83|76.94|75.84|76.95|75.85|76.88|75.78|23
1652255940000|2022-05-11 07:59:00|76.93|75.83|76.91|75.81|76.94|75.84|76.89|75.79|21
1652255950000|2022-05-11 07:59:10|76.89|75.79|77|75.9|77|75.9|76.88|75.78|20
1652255960000|2022-05-11 07:59:20|77.01|75.91|77.13|76.03|77.15|76.05|76.96|75.86|25
1652255970000|2022-05-11 07:59:30|77.15|76.05|77.22|76.12|77.23|76.13|77.13|76.03|25
1652255980000|2022-05-11 07:59:40|77.23|76.13|77.29|76.19|77.31|76.21|77.21|76.11|27
1652255990000|2022-05-11 07:59:50|77.3|76.2|77.34|76.24|77.34|76.24|77.21|76.11|24
1652256000000|2022-05-11 08:00:00|77.35|76.25|77.32|76.22|77.37|76.27|77.32|76.22|16
1652256010000|2022-05-11 08:00:10|77.31|76.21|77.29|76.19|77.35|76.25|77.25|76.15|22
1652256020000|2022-05-11 08:00:20|77.31|76.21|77.16|76.06|77.32|76.22|77.13|76.03|23
1652256030000|2022-05-11 08:00:30|77.15|76.05|77.22|76.12|77.23|76.13|77.09|75.99|24
1652256040000|2022-05-11 08:00:40|77.21|76.11|77.16|76.06|77.24|76.14|77.12|76.02|21
1652256050000|2022-05-11 08:00:50|77.19|76.09|77.21|76.11|77.23|76.13|77.18|76.08|28
1652256060000|2022-05-11 08:01:00|77.22|76.12|77.32|76.22|77.32|76.22|77.19|76.09|22
1652256070000|2022-05-11 08:01:10|77.34|76.24|77.4|76.3|77.45|76.35|77.34|76.24|23
1652256080000|2022-05-11 08:01:20|77.41|76.31|77.48|76.38|77.52|76.42|77.4|76.3|25
1652256090000|2022-05-11 08:01:30|77.5|76.4|77.31|76.21|77.5|76.4|77.31|76.21|26
1652256100000|2022-05-11 08:01:40|77.29|76.19|77.25|76.15|77.3|76.2|77.24|76.14|27
1652256110000|2022-05-11 08:01:50|77.26|76.16|77.11|76.01|77.3|76.2|77.11|76.01|25
1652256120000|2022-05-11 08:02:00|77.12|76.02|77.31|76.21|77.34|76.24|77.1|76|26
1652256130000|2022-05-11 08:02:10|77.35|76.25|77.37|76.27|77.4|76.3|77.28|76.18|31
1652256140000|2022-05-11 08:02:20|77.38|76.28|77.5|76.4|77.51|76.41|77.38|76.28|27
1652256150000|2022-05-11 08:02:30|77.52|76.42|77.34|76.24|77.52|76.42|77.33|76.23|27
1652256160000|2022-05-11 08:02:40|77.33|76.23|77.16|76.06|77.35|76.25|77.13|76.03|32
1652256170000|2022-05-11 08:02:50|77.14|76.04|77.09|75.99|77.2|76.1|77.07|75.97|23
1652256180000|2022-05-11 08:03:00|77.11|76.01|77.09|75.99|77.12|76.02|77.09|75.99|23
1652256190000|2022-05-11 08:03:10|77.11|76.01|76.99|75.89|77.11|76.01|76.97|75.87|23
1652256200000|2022-05-11 08:03:20|77|75.9|77.03|75.93|77.03|75.93|76.93|75.83|27
1652256210000|2022-05-11 08:03:30|77.02|75.92|76.99|75.89|77.11|76.01|76.99|75.89|33
1652256220000|2022-05-11 08:03:40|77|75.9|76.88|75.78|77|75.9|76.88|75.78|26
1652256230000|2022-05-11 08:03:50|76.87|75.77|76.81|75.71|76.89|75.79|76.79|75.69|28
1652256240000|2022-05-11 08:04:00|76.8|75.7|76.8|75.7|76.83|75.73|76.71|75.61|16
1652256250000|2022-05-11 08:04:10|76.79|75.69|76.79|75.69|76.79|75.69|76.63|75.53|19
1652256260000|2022-05-11 08:04:20|76.78|75.68|76.84|75.74|76.84|75.74|76.7|75.6|13
1652256270000|2022-05-11 08:04:30|76.86|75.76|76.89|75.79|76.95|75.85|76.85|75.75|16
1652256280000|2022-05-11 08:04:40|76.9|75.8|76.89|75.79|76.9|75.8|76.8|75.7|18
1652256290000|2022-05-11 08:04:50|76.88|75.78|76.97|75.87|76.99|75.89|76.88|75.78|12
1652256300000|2022-05-11 08:05:00|76.98|75.88|77.06|75.96|77.07|75.97|76.97|75.87|18
1652256310000|2022-05-11 08:05:10|77.05|75.95|77.01|75.91|77.08|75.98|77|75.9|16
1652256320000|2022-05-11 08:05:20|77|75.9|77.12|76.02|77.16|76.06|77|75.9|20
1652256330000|2022-05-11 08:05:30|77.11|76.01|77.19|76.09|77.19|76.09|77.11|76.01|14
1652256340000|2022-05-11 08:05:40|77.2|76.1|77.23|76.13|77.23|76.13|77.19|76.09|18
1652256350000|2022-05-11 08:05:50|77.24|76.14|77.12|76.02|77.28|76.18|77.1|76|23
1652256360000|2022-05-11 08:06:00|77.11|76.01|77.07|75.97|77.12|76.02|77|75.9|18
1652256370000|2022-05-11 08:06:10|77.06|75.96|77.19|76.09|77.19|76.09|77.04|75.94|28
1652256380000|2022-05-11 08:06:20|77.18|76.08|77.2|76.1|77.22|76.12|77.17|76.07|23
1652256390000|2022-05-11 08:06:30|77.21|76.11|77.22|76.12|77.26|76.16|77.19|76.09|17
1652256400000|2022-05-11 08:06:40|77.23|76.13|77.12|76.02|77.27|76.17|77.11|76.01|21
1652256410000|2022-05-11 08:06:50|77.11|76.01|77.1|76|77.14|76.04|77.08|75.98|20
1652256420000|2022-05-11 08:07:00|77.11|76.01|77.07|75.97|77.12|76.02|77.04|75.94|26
1652256430000|2022-05-11 08:07:10|77.06|75.96|77.01|75.91|77.1|76|77|75.9|20
1652256440000|2022-05-11 08:07:20|77|75.9|77.08|75.98|77.1|76|76.99|75.89|14
1652256450000|2022-05-11 08:07:30|77.09|75.99|77.02|75.92|77.09|75.99|77|75.9|15
1652256460000|2022-05-11 08:07:40|77.03|75.93|77.06|75.96|77.11|76.01|77.03|75.93|21
1652256470000|2022-05-11 08:07:50|77.03|75.93|77.09|75.99|77.18|76.08|77|75.9|27
1652256480000|2022-05-11 08:08:00|77.08|75.98|77.13|76.03|77.13|76.03|77.02|75.92|20
1652256490000|2022-05-11 08:08:10|77.12|76.02|77.07|75.97|77.2|76.1|77.05|75.95|23
1652256500000|2022-05-11 08:08:20|77.09|75.99|76.92|75.82|77.1|76|76.91|75.81|18
1652256510000|2022-05-11 08:08:30|76.91|75.81|76.88|75.78|76.93|75.83|76.88|75.78|19
1652256520000|2022-05-11 08:08:40|76.91|75.81|76.9|75.8|76.91|75.81|76.88|75.78|21
1652256530000|2022-05-11 08:08:50|76.91|75.81|76.91|75.81|76.91|75.81|76.9|75.8|7
1652256540000|2022-05-11 08:09:00|76.97|75.87|77.1|76|77.12|76.02|76.97|75.87|27
1652256550000|2022-05-11 08:09:10|77.11|76.01|77.22|76.12|77.22|76.12|77.09|75.99|26
1652256560000|2022-05-11 08:09:20|77.21|76.11|77.21|76.11|77.24|76.14|77.19|76.09|22
1652256570000|2022-05-11 08:09:30|77.22|76.12|77.29|76.19|77.31|76.21|77.22|76.12|22
1652256580000|2022-05-11 08:09:40|77.28|76.18|77.31|76.21|77.32|76.22|77.28|76.18|14
1652256590000|2022-05-11 08:09:50|77.32|76.22|77.52|76.42|77.52|76.42|77.32|76.22|20
1652256600000|2022-05-11 08:10:00|77.51|76.41|77.51|76.41|77.61|76.51|77.5|76.4|24
1652256610000|2022-05-11 08:10:10|77.52|76.42|77.62|76.52|77.66|76.56|77.5|76.4|26
1652256620000|2022-05-11 08:10:20|77.61|76.51|77.67|76.57|77.67|76.57|77.59|76.49|22
1652256630000|2022-05-11 08:10:30|77.69|76.59|77.63|76.53|77.7|76.6|77.6|76.5|26
1652256640000|2022-05-11 08:10:40|77.64|76.54|77.79|76.69|77.8|76.7|77.64|76.54|26
1652256650000|2022-05-11 08:10:50|77.78|76.68|77.77|76.67|77.8|76.7|77.7|76.6|23
1652256660000|2022-05-11 08:11:00|77.76|76.66|77.8|76.7|77.9|76.8|77.72|76.62|23
1652256670000|2022-05-11 08:11:10|77.79|76.69|77.61|76.51|77.79|76.69|77.61|76.51|24
1652256680000|2022-05-11 08:11:20|77.62|76.52|77.74|76.64|77.74|76.64|77.61|76.51|24
1652256690000|2022-05-11 08:11:30|77.75|76.65|77.69|76.59|77.8|76.7|77.61|76.51|26
1652256700000|2022-05-11 08:11:40|77.7|76.6|77.72|76.62|77.79|76.69|77.7|76.6|24
1652256710000|2022-05-11 08:11:50|77.7|76.6|77.77|76.67|77.81|76.71|77.7|76.6|17
1652256720000|2022-05-11 08:12:00|77.75|76.65|77.8|76.7|77.88|76.78|77.71|76.61|23
1652256730000|2022-05-11 08:12:10|77.79|76.69|77.91|76.81|77.91|76.81|77.78|76.68|21
1652256740000|2022-05-11 08:12:20|77.92|76.82|78.04|76.94|78.04|76.94|77.91|76.81|24
1652256750000|2022-05-11 08:12:30|78.05|76.95|78.17|77.07|78.2|77.1|78.05|76.95|28
1652256760000|2022-05-11 08:12:40|78.19|77.09|78.05|76.95|78.26|77.16|78.05|76.95|26
1652256770000|2022-05-11 08:12:50|78.04|76.94|78.19|77.09|78.2|77.1|78.02|76.92|22
1652256780000|2022-05-11 08:13:00|78.18|77.08|78|76.9|78.18|77.08|77.95|76.85|25
1652256790000|2022-05-11 08:13:10|78.01|76.91|78.19|77.09|78.28|77.18|78|76.9|28
1652256800000|2022-05-11 08:13:20|78.18|77.08|78.31|77.21|78.32|77.22|78.1|77|22
1652256810000|2022-05-11 08:13:30|78.3|77.2|78.31|77.21|78.31|77.21|78.2|77.1|28
1652256820000|2022-05-11 08:13:40|78.32|77.22|78.29|77.19|78.33|77.23|78.28|77.18|18
1652256830000|2022-05-11 08:13:50|78.3|77.2|78.29|77.19|78.43|77.33|78.29|77.19|27
1652256840000|2022-05-11 08:14:00|78.31|77.21|78.3|77.2|78.37|77.27|78.29|77.19|21
1652256850000|2022-05-11 08:14:10|78.31|77.21|78.4|77.3|78.45|77.35|78.31|77.21|27
1652256860000|2022-05-11 08:14:20|78.39|77.29|78.33|77.23|78.45|77.35|78.33|77.23|21
1652256870000|2022-05-11 08:14:30|78.35|77.25|78.43|77.33|78.44|77.34|78.33|77.23|24
1652256880000|2022-05-11 08:14:40|78.44|77.34|78.49|77.39|78.49|77.39|78.4|77.3|18
1652256890000|2022-05-11 08:14:50|78.47|77.37|78.7|77.6|78.71|77.61|78.47|77.37|22
1652256900000|2022-05-11 08:15:00|78.71|77.61|78.52|77.42|78.71|77.61|78.52|77.42|19
1652256910000|2022-05-11 08:15:10|78.53|77.43|78.52|77.42|78.54|77.44|78.46|77.36|20
1652256920000|2022-05-11 08:15:20|78.53|77.43|78.68|77.58|78.71|77.61|78.52|77.42|21
1652256930000|2022-05-11 08:15:30|78.69|77.59|78.64|77.54|78.69|77.59|78.53|77.43|25
1652256940000|2022-05-11 08:15:40|78.63|77.53|78.68|77.58|78.71|77.61|78.63|77.53|25
1652256950000|2022-05-11 08:15:50|78.67|77.57|78.76|77.66|78.76|77.66|78.63|77.53|24
1652256960000|2022-05-11 08:16:00|78.8|77.7|78.75|77.65|78.8|77.7|78.68|77.58|24
1652256970000|2022-05-11 08:16:10|78.76|77.66|78.84|77.74|78.92|77.82|78.74|77.64|30
1652256980000|2022-05-11 08:16:20|78.83|77.73|79|77.9|79.03|77.93|78.78|77.68|27
1652256990000|2022-05-11 08:16:30|78.98|77.88|78.82|77.72|78.98|77.88|78.81|77.71|22
1652257000000|2022-05-11 08:16:40|78.81|77.71|78.9|77.8|78.91|77.81|78.8|77.7|23
1652257010000|2022-05-11 08:16:50|78.91|77.81|79.02|77.92|79.04|77.94|78.91|77.81|21
1652257020000|2022-05-11 08:17:00|79.01|77.91|79.07|77.97|79.08|77.98|78.97|77.87|21
1652257030000|2022-05-11 08:17:10|79.06|77.96|78.96|77.86|79.09|77.99|78.95|77.85|19
1652257040000|2022-05-11 08:17:20|78.98|77.88|78.89|77.79|79.01|77.91|78.89|77.79|12
1652257050000|2022-05-11 08:17:30|78.88|77.78|78.89|77.79|78.92|77.82|78.83|77.73|25
1652257060000|2022-05-11 08:17:40|78.9|77.8|78.96|77.86|78.96|77.86|78.87|77.77|25
1652257070000|2022-05-11 08:17:50|78.97|77.87|79.05|77.95|79.1|78|78.97|77.87|20
1652257080000|2022-05-11 08:18:00|79.06|77.96|79.04|77.94|79.19|78.09|79.04|77.94|24
1652257090000|2022-05-11 08:18:10|79.03|77.93|78.92|77.82|79.03|77.93|78.91|77.81|21
1652257100000|2022-05-11 08:18:20|78.9|77.8|78.76|77.66|78.9|77.8|78.74|77.64|25
1652257110000|2022-05-11 08:18:30|78.8|77.7|78.72|77.62|78.82|77.72|78.69|77.59|25
1652257120000|2022-05-11 08:18:40|78.69|77.59|78.6|77.5|78.72|77.62|78.6|77.5|22
1652257130000|2022-05-11 08:18:50|78.61|77.51|78.65|77.55|78.71|77.61|78.59|77.49|22
1652257140000|2022-05-11 08:19:00|78.69|77.59|78.6|77.5|78.74|77.64|78.6|77.5|21
1652257150000|2022-05-11 08:19:10|78.59|77.49|78.48|77.38|78.63|77.53|78.48|77.38|19
1652257160000|2022-05-11 08:19:20|78.49|77.39|78.58|77.48|78.63|77.53|78.47|77.37|28
1652257170000|2022-05-11 08:19:30|78.56|77.46|78.61|77.51|78.67|77.57|78.51|77.41|26
1652257180000|2022-05-11 08:19:40|78.62|77.52|78.69|77.59|78.7|77.6|78.61|77.51|17
1652257190000|2022-05-11 08:19:50|78.73|77.63|78.71|77.61|78.73|77.63|78.7|77.6|7
1652257200000|2022-05-11 08:20:00|78.7|77.6|78.81|77.71|78.82|77.72|78.69|77.59|16
1652257210000|2022-05-11 08:20:10|78.8|77.7|78.84|77.74|78.84|77.74|78.76|77.66|23
1652257220000|2022-05-11 08:20:20|78.83|77.73|78.76|77.66|78.88|77.78|78.74|77.64|18
1652257230000|2022-05-11 08:20:30|78.75|77.65|78.73|77.63|78.75|77.65|78.67|77.57|22
1652257240000|2022-05-11 08:20:40|78.72|77.62|78.55|77.45|78.72|77.62|78.53|77.43|26
1652257250000|2022-05-11 08:20:50|78.54|77.44|78.51|77.41|78.54|77.44|78.51|77.41|15
1652257260000|2022-05-11 08:21:00|78.52|77.42|78.55|77.45|78.59|77.49|78.5|77.4|18
1652257270000|2022-05-11 08:21:10|78.54|77.44|78.58|77.48|78.58|77.48|78.51|77.41|21
1652257280000|2022-05-11 08:21:20|78.57|77.47|78.62|77.52|78.66|77.56|78.57|77.47|17
1652257290000|2022-05-11 08:21:30|78.6|77.5|78.63|77.53|78.64|77.54|78.6|77.5|14
1652257300000|2022-05-11 08:21:40|78.64|77.54|78.65|77.55|78.66|77.56|78.62|77.52|17
1652257310000|2022-05-11 08:21:50|78.64|77.54|78.72|77.62|78.73|77.63|78.64|77.54|17
1652257320000|2022-05-11 08:22:00|78.71|77.61|78.73|77.63|78.78|77.68|78.7|77.6|15
1652257330000|2022-05-11 08:22:10|78.74|77.64|78.8|77.7|78.8|77.7|78.69|77.59|15
1652257340000|2022-05-11 08:22:20|78.81|77.71|78.78|77.68|78.82|77.72|78.75|77.65|20
1652257350000|2022-05-11 08:22:30|78.8|77.7|78.82|77.72|78.85|77.75|78.8|77.7|14
1652257360000|2022-05-11 08:22:40|78.84|77.74|78.92|77.82|78.92|77.82|78.81|77.71|15
1652257370000|2022-05-11 08:22:50|78.9|77.8|78.96|77.86|78.96|77.86|78.88|77.78|11
1652257380000|2022-05-11 08:23:00|78.98|77.88|79.07|77.97|79.09|77.99|78.97|77.87|13
1652257390000|2022-05-11 08:23:10|79.08|77.98|79.17|78.07|79.18|78.08|79.08|77.98|22
1652257400000|2022-05-11 08:23:20|79.15|78.05|79.13|78.03|79.2|78.1|79.11|78.01|16
1652257410000|2022-05-11 08:23:30|79.18|78.08|79.17|78.07|79.18|78.08|79.12|78.02|15
1652257420000|2022-05-11 08:23:40|79.18|78.08|79.32|78.22|79.33|78.23|79.18|78.08|18
1652257430000|2022-05-11 08:23:50|79.33|78.23|79.48|78.38|79.51|78.41|79.32|78.22|18
1652257440000|2022-05-11 08:24:00|79.46|78.36|79.56|78.46|79.56|78.46|79.44|78.34|19
1652257450000|2022-05-11 08:24:10|79.55|78.45|79.59|78.49|79.61|78.51|79.5|78.4|28
1652257460000|2022-05-11 08:24:20|79.61|78.51|79.48|78.38|79.67|78.57|79.45|78.35|30
1652257470000|2022-05-11 08:24:30|79.5|78.4|79.39|78.29|79.51|78.41|79.37|78.27|23
1652257480000|2022-05-11 08:24:40|79.41|78.31|79.35|78.25|79.41|78.31|79.32|78.22|22
1652257490000|2022-05-11 08:24:50|79.3|78.2|79.23|78.13|79.32|78.22|79.23|78.13|9
1652257500000|2022-05-11 08:25:00|79.22|78.12|79.17|78.07|79.25|78.15|79.17|78.07|17
1652257510000|2022-05-11 08:25:10|79.18|78.08|79.27|78.17|79.3|78.2|79.18|78.08|21
1652257520000|2022-05-11 08:25:20|79.26|78.16|79.3|78.2|79.32|78.22|79.26|78.16|23
1652257530000|2022-05-11 08:25:30|79.32|78.22|79.37|78.27|79.41|78.31|79.31|78.21|25
1652257540000|2022-05-11 08:25:40|79.4|78.3|79.28|78.18|79.4|78.3|79.28|78.18|26
1652257550000|2022-05-11 08:25:50|79.24|78.14|79.15|78.05|79.25|78.15|79.14|78.04|18
1652257560000|2022-05-11 08:26:00|79.2|78.1|79.05|77.95|79.2|78.1|79.05|77.95|16
1652257570000|2022-05-11 08:26:10|79.04|77.94|79.14|78.04|79.14|78.04|79.03|77.93|25
1652257580000|2022-05-11 08:26:20|79.15|78.05|79.11|78.01|79.2|78.1|79.11|78.01|25
1652257590000|2022-05-11 08:26:30|79.12|78.02|79|77.9|79.12|78.02|79|77.9|22
1652257600000|2022-05-11 08:26:40|78.99|77.89|79.01|77.91|79.03|77.93|78.99|77.89|16
1652257610000|2022-05-11 08:26:50|79.02|77.92|79.02|77.92|79.03|77.93|79|77.9|12
1652257620000|2022-05-11 08:27:00|79.03|77.93|79.08|77.98|79.08|77.98|78.98|77.88|21
1652257630000|2022-05-11 08:27:10|79.09|77.99|79.1|78|79.15|78.05|79.08|77.98|22
1652257640000|2022-05-11 08:27:20|79.11|78.01|79.11|78.01|79.14|78.04|79.1|78|15
1652257650000|2022-05-11 08:27:30|79.1|78|78.98|77.88|79.1|78|78.92|77.82|22
1652257660000|2022-05-11 08:27:40|79|77.9|78.96|77.86|79.01|77.91|78.93|77.83|21
1652257670000|2022-05-11 08:27:50|78.95|77.85|78.92|77.82|79.01|77.91|78.92|77.82|23
1652257680000|2022-05-11 08:28:00|78.93|77.83|78.92|77.82|78.93|77.83|78.9|77.8|12
1652257690000|2022-05-11 08:28:10|78.93|77.83|78.79|77.69|78.93|77.83|78.79|77.69|25
1652257700000|2022-05-11 08:28:20|78.8|77.7|78.72|77.62|78.81|77.71|78.72|77.62|19
1652257710000|2022-05-11 08:28:30|78.73|77.63|78.68|77.58|78.79|77.69|78.68|77.58|21
1652257720000|2022-05-11 08:28:40|78.71|77.61|78.76|77.66|78.8|77.7|78.68|77.58|23
1652257730000|2022-05-11 08:28:50|78.8|77.7|78.75|77.65|78.8|77.7|78.74|77.64|20
1652257740000|2022-05-11 08:29:00|78.74|77.64|78.72|77.62|78.74|77.64|78.72|77.62|9
1652257750000|2022-05-11 08:29:10|78.73|77.63|78.59|77.49|78.73|77.63|78.59|77.49|15
1652257760000|2022-05-11 08:29:20|78.61|77.51|78.5|77.4|78.61|77.51|78.5|77.4|22
1652257770000|2022-05-11 08:29:30|78.49|77.39|78.5|77.4|78.6|77.5|78.46|77.36|24
1652257780000|2022-05-11 08:29:40|78.52|77.42|78.52|77.42|78.52|77.42|78.43|77.33|24
1652257790000|2022-05-11 08:29:50|78.51|77.41|78.56|77.46|78.6|77.5|78.46|77.36|19
1652257800000|2022-05-11 08:30:00|78.57|77.47|78.49|77.39|78.6|77.5|78.48|77.38|22
1652257810000|2022-05-11 08:30:10|78.5|77.4|78.49|77.39|78.51|77.41|78.46|77.36|14
1652257820000|2022-05-11 08:30:20|78.51|77.41|78.61|77.51|78.7|77.6|78.51|77.41|26
1652257830000|2022-05-11 08:30:30|78.62|77.52|78.61|77.51|78.72|77.62|78.61|77.51|20
1652257840000|2022-05-11 08:30:40|78.6|77.5|78.59|77.49|78.62|77.52|78.59|77.49|20
1652257850000|2022-05-11 08:30:50|78.62|77.52|78.49|77.39|78.62|77.52|78.49|77.39|27
1652257860000|2022-05-11 08:31:00|78.5|77.4|78.32|77.22|78.5|77.4|78.31|77.21|18
1652257870000|2022-05-11 08:31:10|78.33|77.23|78.24|77.14|78.33|77.23|78.23|77.13|14
1652257880000|2022-05-11 08:31:20|78.3|77.2|78.21|77.11|78.3|77.2|78.21|77.11|24
1652257890000|2022-05-11 08:31:30|78.22|77.12|78.2|77.1|78.23|77.13|78.2|77.1|19
1652257900000|2022-05-11 08:31:40|78.22|77.12|78.2|77.1|78.29|77.19|78.19|77.09|16
1652257910000|2022-05-11 08:31:50|78.18|77.08|78.19|77.09|78.21|77.11|78.13|77.03|24
1652257920000|2022-05-11 08:32:00|78.18|77.08|78.1|77|78.19|77.09|78.1|77|14
1652257930000|2022-05-11 08:32:10|78.09|76.99|78.14|77.04|78.18|77.08|78.06|76.96|21
1652257940000|2022-05-11 08:32:20|78.16|77.06|78.12|77.02|78.18|77.08|78.09|76.99|16
1652257950000|2022-05-11 08:32:30|78.16|77.06|78.28|77.18|78.3|77.2|78.16|77.06|18
1652257960000|2022-05-11 08:32:40|78.3|77.2|78.21|77.11|78.32|77.22|78.2|77.1|25
1652257970000|2022-05-11 08:32:50|78.22|77.12|78.31|77.21|78.34|77.24|78.22|77.12|16
1652257980000|2022-05-11 08:33:00|78.32|77.22|78.24|77.14|78.32|77.22|78.2|77.1|16
1652257990000|2022-05-11 08:33:10|78.26|77.16|78.28|77.18|78.33|77.23|78.26|77.16|17
1652258000000|2022-05-11 08:33:20|78.31|77.21|78.24|77.14|78.31|77.21|78.24|77.14|5
1652511600000|2022-05-14 07:00:00|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652511610000|2022-05-14 07:00:10|68.38|67.28|68.4|67.3|68.4|67.3|68.38|67.28|5
1652511620000|2022-05-14 07:00:20|68.39|67.29|68.41|67.31|68.41|67.31|68.39|67.29|5
1652511630000|2022-05-14 07:00:30|68.42|67.32|68.42|67.32|68.42|67.32|68.41|67.31|3
1652511640000|2022-05-14 07:00:40|68.41|67.31|68.46|67.36|68.46|67.36|68.41|67.31|7
1652511650000|2022-05-14 07:00:50|68.45|67.35|68.46|67.36|68.46|67.36|68.45|67.35|2
1652511660000|2022-05-14 07:01:00|68.45|67.35|68.4|67.3|68.45|67.35|68.39|67.29|9
1652511670000|2022-05-14 07:01:10|68.41|67.31|68.39|67.29|68.41|67.31|68.38|67.28|8
1652511680000|2022-05-14 07:01:20|68.4|67.3|68.4|67.3|68.41|67.31|68.4|67.3|3
1652511690000|2022-05-14 07:01:30|68.41|67.31|68.4|67.3|68.41|67.31|68.4|67.3|2
1652511700000|2022-05-14 07:01:40|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652511710000|2022-05-14 07:01:50|68.4|67.3|68.42|67.32|68.42|67.32|68.39|67.29|4
1652511720000|2022-05-14 07:02:00|68.41|67.31|68.41|67.31|68.42|67.32|68.41|67.31|3
1652511730000|2022-05-14 07:02:10|68.42|67.32|68.38|67.28|68.42|67.32|68.38|67.28|5
1652511740000|2022-05-14 07:02:20|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|4
1652511750000|2022-05-14 07:02:30|68.39|67.29|68.36|67.26|68.39|67.29|68.36|67.26|4
1652511760000|2022-05-14 07:02:40|68.35|67.25|68.27|67.17|68.35|67.25|68.26|67.16|5
1652511770000|2022-05-14 07:02:50|68.26|67.16|68.25|67.15|68.28|67.18|68.25|67.15|6
1652511780000|2022-05-14 07:03:00|68.24|67.14|68.22|67.12|68.25|67.15|68.22|67.12|9
1652511790000|2022-05-14 07:03:10|68.2|67.1|68.18|67.08|68.2|67.1|68.16|67.06|10
1652511800000|2022-05-14 07:03:20|68.19|67.09|68.23|67.13|68.27|67.17|68.19|67.09|14
1652511810000|2022-05-14 07:03:30|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652511820000|2022-05-14 07:03:40|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|6
1652511830000|2022-05-14 07:03:50|68.23|67.13|68.25|67.15|68.26|67.16|68.22|67.12|11
1652511840000|2022-05-14 07:04:00|68.26|67.16|68.26|67.16|68.27|67.17|68.26|67.16|5
1652511850000|2022-05-14 07:04:10|68.25|67.15|68.22|67.12|68.25|67.15|68.22|67.12|13
1652511860000|2022-05-14 07:04:20|68.21|67.11|68.22|67.12|68.22|67.12|68.21|67.11|2
1652511870000|2022-05-14 07:04:30|68.23|67.13|68.22|67.12|68.23|67.13|68.21|67.11|6
1652511880000|2022-05-14 07:04:40|68.21|67.11|68.17|67.07|68.21|67.11|68.16|67.06|12
1652511890000|2022-05-14 07:04:50|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652511900000|2022-05-14 07:05:00|68.15|67.05|68.17|67.07|68.17|67.07|68.14|67.04|5
1652511910000|2022-05-14 07:05:10|68.18|67.08|68.2|67.1|68.2|67.1|68.18|67.08|5
1652511920000|2022-05-14 07:05:20|68.19|67.09|68.19|67.09|68.2|67.1|68.19|67.09|7
1652511930000|2022-05-14 07:05:30|68.2|67.1|68.19|67.09|68.2|67.1|68.18|67.08|7
1652511940000|2022-05-14 07:05:40|68.18|67.08|68.2|67.1|68.2|67.1|68.18|67.08|5
1652511950000|2022-05-14 07:05:50|68.19|67.09|68.2|67.1|68.21|67.11|68.19|67.09|10
1652511960000|2022-05-14 07:06:00|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|6
1652511970000|2022-05-14 07:06:10|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|2
1652511980000|2022-05-14 07:06:20|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|4
1652511990000|2022-05-14 07:06:30|68.21|67.11|68.26|67.16|68.27|67.17|68.19|67.09|12
1652512000000|2022-05-14 07:06:40|68.27|67.17|68.27|67.17|68.27|67.17|68.26|67.16|3
1652512020000|2022-05-14 07:07:00|68.28|67.18|68.29|67.19|68.29|67.19|68.27|67.17|5
1652512030000|2022-05-14 07:07:10|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|5
1652512040000|2022-05-14 07:07:20|68.27|67.17|68.27|67.17|68.27|67.17|68.26|67.16|5
1652512050000|2022-05-14 07:07:30|68.26|67.16|68.26|67.16|68.27|67.17|68.26|67.16|7
1652512090000|2022-05-14 07:08:10|68.25|67.15|68.21|67.11|68.26|67.16|68.19|67.09|12
1652512100000|2022-05-14 07:08:20|68.2|67.1|68.22|67.12|68.22|67.12|68.2|67.1|11
1652512110000|2022-05-14 07:08:30|68.23|67.13|68.28|67.18|68.28|67.18|68.23|67.13|4
1652512120000|2022-05-14 07:08:40|68.27|67.17|68.28|67.18|68.28|67.18|68.26|67.16|5
1652512130000|2022-05-14 07:08:50|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|4
1652512140000|2022-05-14 07:09:00|68.29|67.19|68.28|67.18|68.29|67.19|68.28|67.18|2
1652512150000|2022-05-14 07:09:10|68.29|67.19|68.27|67.17|68.29|67.19|68.27|67.17|3
1652512160000|2022-05-14 07:09:20|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|3
1652512170000|2022-05-14 07:09:30|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652512180000|2022-05-14 07:09:40|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652512190000|2022-05-14 07:09:50|68.27|67.17|68.28|67.18|68.29|67.19|68.27|67.17|4
1652512200000|2022-05-14 07:10:00|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|3
1652512210000|2022-05-14 07:10:10|68.38|67.28|68.4|67.3|68.46|67.36|68.38|67.28|16
1652512220000|2022-05-14 07:10:20|68.41|67.31|68.46|67.36|68.47|67.37|68.41|67.31|5
1652512230000|2022-05-14 07:10:30|68.45|67.35|68.45|67.35|68.45|67.35|68.44|67.34|3
1652512250000|2022-05-14 07:10:50|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|2
1652512260000|2022-05-14 07:11:00|68.46|67.36|68.39|67.29|68.47|67.37|68.39|67.29|8
1652512270000|2022-05-14 07:11:10|68.38|67.28|68.38|67.28|68.39|67.29|68.36|67.26|8
1652512290000|2022-05-14 07:11:30|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|2
1652512300000|2022-05-14 07:11:40|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|4
1652512310000|2022-05-14 07:11:50|68.37|67.27|68.36|67.26|68.38|67.28|68.36|67.26|6
1652512320000|2022-05-14 07:12:00|68.35|67.25|68.35|67.25|68.36|67.26|68.34|67.24|5
1652512330000|2022-05-14 07:12:10|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|3
1652512340000|2022-05-14 07:12:20|68.33|67.23|68.37|67.27|68.37|67.27|68.33|67.23|6
1652512350000|2022-05-14 07:12:30|68.36|67.26|68.31|67.21|68.36|67.26|68.3|67.2|9
1652512360000|2022-05-14 07:12:40|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|2
1652512370000|2022-05-14 07:12:50|68.33|67.23|68.31|67.21|68.33|67.23|68.3|67.2|5
1652512380000|2022-05-14 07:13:00|68.3|67.2|68.3|67.2|68.3|67.2|68.28|67.18|5
1652512390000|2022-05-14 07:13:10|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|10
1652512400000|2022-05-14 07:13:20|68.29|67.19|68.29|67.19|68.29|67.19|68.28|67.18|3
1652512410000|2022-05-14 07:13:30|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|2
1652512420000|2022-05-14 07:13:40|68.28|67.18|68.31|67.21|68.32|67.22|68.28|67.18|6
1652512430000|2022-05-14 07:13:50|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652512440000|2022-05-14 07:14:00|68.31|67.21|68.31|67.21|68.31|67.21|68.3|67.2|3
1652512450000|2022-05-14 07:14:10|68.3|67.2|68.28|67.18|68.3|67.2|68.28|67.18|3
1652512460000|2022-05-14 07:14:20|68.29|67.19|68.29|67.19|68.3|67.2|68.28|67.18|5
1652512470000|2022-05-14 07:14:30|68.3|67.2|68.3|67.2|68.3|67.2|68.3|67.2|1
1652512480000|2022-05-14 07:14:40|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|3
1652512500000|2022-05-14 07:15:00|68.3|67.2|68.29|67.19|68.3|67.2|68.29|67.19|2
1652512510000|2022-05-14 07:15:10|68.3|67.2|68.31|67.21|68.31|67.21|68.29|67.19|6
1652512520000|2022-05-14 07:15:20|68.3|67.2|68.3|67.2|68.3|67.2|68.3|67.2|1
1652512530000|2022-05-14 07:15:30|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|4
1652512540000|2022-05-14 07:15:40|68.31|67.21|68.29|67.19|68.31|67.21|68.29|67.19|7
1652512550000|2022-05-14 07:15:50|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|2
1652512560000|2022-05-14 07:16:00|68.3|67.2|68.3|67.2|68.3|67.2|68.29|67.19|3
1652512570000|2022-05-14 07:16:10|68.31|67.21|68.28|67.18|68.31|67.21|68.28|67.18|8
1652512580000|2022-05-14 07:16:20|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|2
1652512590000|2022-05-14 07:16:30|68.31|67.21|68.31|67.21|68.31|67.21|68.31|67.21|1
1652512600000|2022-05-14 07:16:40|68.3|67.2|68.3|67.2|68.3|67.2|68.3|67.2|1
1652512610000|2022-05-14 07:16:50|68.31|67.21|68.34|67.24|68.34|67.24|68.31|67.21|7
1652512620000|2022-05-14 07:17:00|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652512630000|2022-05-14 07:17:10|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652512640000|2022-05-14 07:17:20|68.34|67.24|68.42|67.32|68.42|67.32|68.34|67.24|6
1652512650000|2022-05-14 07:17:30|68.41|67.31|68.41|67.31|68.42|67.32|68.41|67.31|3
1652512660000|2022-05-14 07:17:40|68.42|67.32|68.42|67.32|68.42|67.32|68.41|67.31|3
1652512670000|2022-05-14 07:17:50|68.43|67.33|68.46|67.36|68.46|67.36|68.43|67.33|6
1652512680000|2022-05-14 07:18:00|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652512690000|2022-05-14 07:18:10|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|4
1652512700000|2022-05-14 07:18:20|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|4
1652512710000|2022-05-14 07:18:30|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|2
1652512720000|2022-05-14 07:18:40|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|3
1652512730000|2022-05-14 07:18:50|68.44|67.34|68.46|67.36|68.47|67.37|68.44|67.34|5
1652512740000|2022-05-14 07:19:00|68.44|67.34|68.44|67.34|68.45|67.35|68.44|67.34|5
1652512750000|2022-05-14 07:19:10|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|2
1652512760000|2022-05-14 07:19:20|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652512770000|2022-05-14 07:19:30|68.42|67.32|68.37|67.27|68.42|67.32|68.37|67.27|6
1652512780000|2022-05-14 07:19:40|68.38|67.28|68.35|67.25|68.38|67.28|68.35|67.25|4
1652512790000|2022-05-14 07:19:50|68.34|67.24|68.3|67.2|68.34|67.24|68.27|67.17|7
1652512800000|2022-05-14 07:20:00|68.29|67.19|68.25|67.15|68.29|67.19|68.24|67.14|7
1652512810000|2022-05-14 07:20:10|68.26|67.16|68.25|67.15|68.27|67.17|68.25|67.15|4
1652512820000|2022-05-14 07:20:20|68.26|67.16|68.26|67.16|68.26|67.16|68.22|67.12|17
1652512830000|2022-05-14 07:20:30|68.27|67.17|68.31|67.21|68.32|67.22|68.27|67.17|6
1652512840000|2022-05-14 07:20:40|68.32|67.22|68.31|67.21|68.32|67.22|68.3|67.2|8
1652512850000|2022-05-14 07:20:50|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|2
1652512860000|2022-05-14 07:21:00|68.32|67.22|68.37|67.27|68.37|67.27|68.32|67.22|5
1652512870000|2022-05-14 07:21:10|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|2
1652512880000|2022-05-14 07:21:20|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|2
1652512890000|2022-05-14 07:21:30|68.4|67.3|68.39|67.29|68.41|67.31|68.39|67.29|4
1652512900000|2022-05-14 07:21:40|68.38|67.28|68.34|67.24|68.38|67.28|68.33|67.23|7
1652512910000|2022-05-14 07:21:50|68.33|67.23|68.29|67.19|68.33|67.23|68.27|67.17|7
1652512920000|2022-05-14 07:22:00|68.28|67.18|68.32|67.22|68.33|67.23|68.28|67.18|8
1652512930000|2022-05-14 07:22:10|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|2
1652512940000|2022-05-14 07:22:20|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|3
1652512950000|2022-05-14 07:22:30|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|6
1652512960000|2022-05-14 07:22:40|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|3
1652512970000|2022-05-14 07:22:50|68.34|67.24|68.34|67.24|68.34|67.24|68.33|67.23|3
1652512980000|2022-05-14 07:23:00|68.33|67.23|68.38|67.28|68.38|67.28|68.32|67.22|7
1652512990000|2022-05-14 07:23:10|68.39|67.29|68.42|67.32|68.42|67.32|68.39|67.29|6
1652513000000|2022-05-14 07:23:20|68.41|67.31|68.44|67.34|68.44|67.34|68.41|67.31|4
1652513010000|2022-05-14 07:23:30|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|6
1652513020000|2022-05-14 07:23:40|68.43|67.33|68.4|67.3|68.43|67.33|68.4|67.3|3
1652513030000|2022-05-14 07:23:50|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652513050000|2022-05-14 07:24:10|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652513060000|2022-05-14 07:24:20|68.38|67.28|68.35|67.25|68.38|67.28|68.35|67.25|4
1652513070000|2022-05-14 07:24:30|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652513090000|2022-05-14 07:24:50|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652513100000|2022-05-14 07:25:00|68.37|67.27|68.38|67.28|68.39|67.29|68.35|67.25|8
1652513110000|2022-05-14 07:25:10|68.37|67.27|68.38|67.28|68.39|67.29|68.37|67.27|4
1652513120000|2022-05-14 07:25:20|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|2
1652513130000|2022-05-14 07:25:30|68.37|67.27|68.35|67.25|68.37|67.27|68.35|67.25|2
1652513140000|2022-05-14 07:25:40|68.36|67.26|68.36|67.26|68.37|67.27|68.35|67.25|5
1652513150000|2022-05-14 07:25:50|68.35|67.25|68.37|67.27|68.37|67.27|68.34|67.24|7
1652513160000|2022-05-14 07:26:00|68.38|67.28|68.43|67.33|68.43|67.33|68.37|67.27|6
1652513170000|2022-05-14 07:26:10|68.44|67.34|68.45|67.35|68.45|67.35|68.43|67.33|6
1652513180000|2022-05-14 07:26:20|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652513220000|2022-05-14 07:27:00|68.47|67.37|68.46|67.36|68.47|67.37|68.46|67.36|2
1652513240000|2022-05-14 07:27:20|68.47|67.37|68.46|67.36|68.47|67.37|68.46|67.36|4
1652513250000|2022-05-14 07:27:30|68.47|67.37|68.55|67.45|68.55|67.45|68.47|67.37|4
1652513260000|2022-05-14 07:27:40|68.56|67.46|68.54|67.44|68.56|67.46|68.53|67.43|7
1652513270000|2022-05-14 07:27:50|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|2
1652513280000|2022-05-14 07:28:00|68.55|67.45|68.55|67.45|68.55|67.45|68.52|67.42|6
1652513290000|2022-05-14 07:28:10|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652513300000|2022-05-14 07:28:20|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|4
1652513310000|2022-05-14 07:28:30|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652513320000|2022-05-14 07:28:40|68.56|67.46|68.57|67.47|68.57|67.47|68.56|67.46|2
1652513330000|2022-05-14 07:28:50|68.56|67.46|68.54|67.44|68.56|67.46|68.54|67.44|5
1652513340000|2022-05-14 07:29:00|68.55|67.45|68.54|67.44|68.55|67.45|68.53|67.43|4
1652513400000|2022-05-14 07:30:00|68.53|67.43|68.48|67.38|68.53|67.43|68.47|67.37|10
1652513410000|2022-05-14 07:30:10|68.47|67.37|68.48|67.38|68.48|67.38|68.46|67.36|4
1652513420000|2022-05-14 07:30:20|68.47|67.37|68.47|67.37|68.48|67.38|68.46|67.36|5
1652513430000|2022-05-14 07:30:30|68.48|67.38|68.48|67.38|68.48|67.38|68.47|67.37|3
1652513450000|2022-05-14 07:30:50|68.49|67.39|68.49|67.39|68.49|67.39|68.49|67.39|1
1652513460000|2022-05-14 07:31:00|68.5|67.4|68.49|67.39|68.5|67.4|68.49|67.39|10
1652513470000|2022-05-14 07:31:10|68.5|67.4|68.49|67.39|68.5|67.4|68.49|67.39|6
1652513480000|2022-05-14 07:31:20|68.47|67.37|68.43|67.33|68.47|67.37|68.43|67.33|6
1652513490000|2022-05-14 07:31:30|68.44|67.34|68.44|67.34|68.44|67.34|68.43|67.33|5
1652513500000|2022-05-14 07:31:40|68.45|67.35|68.42|67.32|68.45|67.35|68.42|67.32|6
1652513510000|2022-05-14 07:31:50|68.43|67.33|68.43|67.33|68.43|67.33|68.42|67.32|3
1652513520000|2022-05-14 07:32:00|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|6
1652513530000|2022-05-14 07:32:10|68.42|67.32|68.39|67.29|68.42|67.32|68.39|67.29|7
1652513540000|2022-05-14 07:32:20|68.4|67.3|68.39|67.29|68.41|67.31|68.39|67.29|5
1652513550000|2022-05-14 07:32:30|68.4|67.3|68.37|67.27|68.4|67.3|68.37|67.27|10
1652513560000|2022-05-14 07:32:40|68.36|67.26|68.33|67.23|68.37|67.27|68.33|67.23|13
1652513570000|2022-05-14 07:32:50|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652513580000|2022-05-14 07:33:00|68.3|67.2|68.28|67.18|68.3|67.2|68.27|67.17|5
1652513590000|2022-05-14 07:33:10|68.29|67.19|68.32|67.22|68.32|67.22|68.29|67.19|6
1652513600000|2022-05-14 07:33:20|68.34|67.24|68.35|67.25|68.37|67.27|68.33|67.23|8
1652513610000|2022-05-14 07:33:30|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652513620000|2022-05-14 07:33:40|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652513630000|2022-05-14 07:33:50|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652513640000|2022-05-14 07:34:00|68.34|67.24|68.29|67.19|68.34|67.24|68.28|67.18|5
1652513650000|2022-05-14 07:34:10|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|2
1652513660000|2022-05-14 07:34:20|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|2
1652513670000|2022-05-14 07:34:30|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652513680000|2022-05-14 07:34:40|68.27|67.17|68.25|67.15|68.27|67.17|68.25|67.15|5
1652513690000|2022-05-14 07:34:50|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652513700000|2022-05-14 07:35:00|68.22|67.12|68.26|67.16|68.26|67.16|68.22|67.12|7
1652513710000|2022-05-14 07:35:10|68.25|67.15|68.27|67.17|68.27|67.17|68.24|67.14|9
1652513720000|2022-05-14 07:35:20|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|6
1652513730000|2022-05-14 07:35:30|68.26|67.16|68.26|67.16|68.27|67.17|68.26|67.16|3
1652513740000|2022-05-14 07:35:40|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652513750000|2022-05-14 07:35:50|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652513760000|2022-05-14 07:36:00|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652513770000|2022-05-14 07:36:10|68.26|67.16|68.34|67.24|68.34|67.24|68.26|67.16|11
1652513780000|2022-05-14 07:36:20|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|3
1652513810000|2022-05-14 07:36:50|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|4
1652513850000|2022-05-14 07:37:30|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652513860000|2022-05-14 07:37:40|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652513870000|2022-05-14 07:37:50|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652513880000|2022-05-14 07:38:00|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652513890000|2022-05-14 07:38:10|68.35|67.25|68.33|67.23|68.35|67.25|68.33|67.23|3
1652513900000|2022-05-14 07:38:20|68.32|67.22|68.33|67.23|68.33|67.23|68.32|67.22|2
1652513910000|2022-05-14 07:38:30|68.32|67.22|68.35|67.25|68.36|67.26|68.32|67.22|7
1652513920000|2022-05-14 07:38:40|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|6
1652513930000|2022-05-14 07:38:50|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652513940000|2022-05-14 07:39:00|68.34|67.24|68.32|67.22|68.34|67.24|68.31|67.21|5
1652513950000|2022-05-14 07:39:10|68.31|67.21|68.3|67.2|68.31|67.21|68.29|67.19|4
1652513960000|2022-05-14 07:39:20|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|2
1652513970000|2022-05-14 07:39:30|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652513980000|2022-05-14 07:39:40|68.24|67.14|68.24|67.14|68.24|67.14|68.23|67.13|3
1652513990000|2022-05-14 07:39:50|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|4
1652514000000|2022-05-14 07:40:00|68.2|67.1|68.28|67.18|68.28|67.18|68.17|67.07|11
1652514010000|2022-05-14 07:40:10|68.29|67.19|68.29|67.19|68.3|67.2|68.28|67.18|4
1652514020000|2022-05-14 07:40:20|68.3|67.2|68.32|67.22|68.32|67.22|68.3|67.2|4
1652514030000|2022-05-14 07:40:30|68.34|67.24|68.38|67.28|68.38|67.28|68.34|67.24|9
1652514040000|2022-05-14 07:40:40|68.37|67.27|68.35|67.25|68.38|67.28|68.35|67.25|4
1652514050000|2022-05-14 07:40:50|68.34|67.24|68.28|67.18|68.34|67.24|68.27|67.17|10
1652514060000|2022-05-14 07:41:00|68.29|67.19|68.29|67.19|68.3|67.2|68.29|67.19|3
1652514070000|2022-05-14 07:41:10|68.3|67.2|68.28|67.18|68.31|67.21|68.28|67.18|4
1652514080000|2022-05-14 07:41:20|68.29|67.19|68.28|67.18|68.29|67.19|68.28|67.18|2
1652514090000|2022-05-14 07:41:30|68.27|67.17|68.25|67.15|68.27|67.17|68.24|67.14|6
1652514100000|2022-05-14 07:41:40|68.24|67.14|68.17|67.07|68.24|67.14|68.17|67.07|5
1652514110000|2022-05-14 07:41:50|68.18|67.08|68.17|67.07|68.19|67.09|68.17|67.07|4
1652514120000|2022-05-14 07:42:00|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652514130000|2022-05-14 07:42:10|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|2
1652514150000|2022-05-14 07:42:30|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|4
1652514180000|2022-05-14 07:43:00|68.17|67.07|68.15|67.05|68.17|67.07|68.15|67.05|5
1652514210000|2022-05-14 07:43:30|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|2
1652514220000|2022-05-14 07:43:40|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|3
1652514230000|2022-05-14 07:43:50|68.13|67.03|68.09|66.99|68.14|67.04|68.09|66.99|6
1652514240000|2022-05-14 07:44:00|68.1|67|68.1|67|68.11|67.01|68.1|67|5
1652514250000|2022-05-14 07:44:10|68.11|67.01|68.12|67.02|68.13|67.03|68.11|67.01|3
1652514260000|2022-05-14 07:44:20|68.11|67.01|68.09|66.99|68.11|67.01|68.09|66.99|3
1652514270000|2022-05-14 07:44:30|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652514280000|2022-05-14 07:44:40|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652514290000|2022-05-14 07:44:50|68.07|66.97|68.03|66.93|68.08|66.98|68.03|66.93|12
1652514300000|2022-05-14 07:45:00|68.04|66.94|68.02|66.92|68.04|66.94|68.01|66.91|10
1652514310000|2022-05-14 07:45:10|68.03|66.93|68.03|66.93|68.06|66.96|68.02|66.92|9
1652514320000|2022-05-14 07:45:20|68.04|66.94|68.03|66.93|68.04|66.94|68.03|66.93|2
1652514330000|2022-05-14 07:45:30|68.02|66.92|67.95|66.85|68.02|66.92|67.95|66.85|7
1652514340000|2022-05-14 07:45:40|67.94|66.84|67.94|66.84|67.94|66.84|67.94|66.84|1
1652514350000|2022-05-14 07:45:50|67.93|66.83|67.92|66.82|67.93|66.83|67.88|66.78|12
1652514370000|2022-05-14 07:46:10|67.93|66.83|67.93|66.83|67.93|66.83|67.92|66.82|3
1652514380000|2022-05-14 07:46:20|67.92|66.82|67.93|66.83|67.93|66.83|67.92|66.82|6
1652514390000|2022-05-14 07:46:30|67.92|66.82|67.93|66.83|67.93|66.83|67.92|66.82|2
1652514400000|2022-05-14 07:46:40|67.92|66.82|67.95|66.85|67.96|66.86|67.92|66.82|6
1652514410000|2022-05-14 07:46:50|67.96|66.86|67.94|66.84|67.96|66.86|67.94|66.84|5
1652514420000|2022-05-14 07:47:00|67.95|66.85|67.98|66.88|67.98|66.88|67.94|66.84|6
1652514460000|2022-05-14 07:47:40|67.97|66.87|67.97|66.87|67.97|66.87|67.96|66.86|5
1652514470000|2022-05-14 07:47:50|67.96|66.86|67.93|66.83|67.98|66.88|67.93|66.83|12
1652514480000|2022-05-14 07:48:00|67.94|66.84|67.93|66.83|67.94|66.84|67.93|66.83|4
1652514490000|2022-05-14 07:48:10|67.94|66.84|67.94|66.84|67.96|66.86|67.94|66.84|5
1652514500000|2022-05-14 07:48:20|67.95|66.85|67.95|66.85|67.95|66.85|67.94|66.84|3
1652514510000|2022-05-14 07:48:30|67.96|66.86|67.98|66.88|67.98|66.88|67.96|66.86|3
1652514540000|2022-05-14 07:49:00|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652514550000|2022-05-14 07:49:10|68.01|66.91|68|66.9|68.01|66.91|68|66.9|4
1652514560000|2022-05-14 07:49:20|68.01|66.91|68.03|66.93|68.04|66.94|68.01|66.91|4
1652514570000|2022-05-14 07:49:30|68.02|66.92|68.02|66.92|68.03|66.93|68.02|66.92|3
1652514580000|2022-05-14 07:49:40|68|66.9|68.01|66.91|68.02|66.92|68|66.9|4
1652514590000|2022-05-14 07:49:50|68|66.9|68.01|66.91|68.01|66.91|68|66.9|4
1652514600000|2022-05-14 07:50:00|68|66.9|67.94|66.84|68|66.9|67.94|66.84|4
1652514610000|2022-05-14 07:50:10|67.95|66.85|67.94|66.84|67.95|66.85|67.94|66.84|2
1652514620000|2022-05-14 07:50:20|67.93|66.83|67.92|66.82|67.94|66.84|67.92|66.82|6
1652514630000|2022-05-14 07:50:30|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|4
1652514640000|2022-05-14 07:50:40|67.93|66.83|67.93|66.83|67.94|66.84|67.92|66.82|5
1652514650000|2022-05-14 07:50:50|67.94|66.84|67.93|66.83|67.94|66.84|67.93|66.83|2
1652514660000|2022-05-14 07:51:00|67.94|66.84|67.93|66.83|67.94|66.84|67.9|66.8|7
1652514670000|2022-05-14 07:51:10|67.92|66.82|67.92|66.82|67.92|66.82|67.92|66.82|1
1652514680000|2022-05-14 07:51:20|67.93|66.83|67.93|66.83|67.94|66.84|67.93|66.83|3
1652514690000|2022-05-14 07:51:30|67.92|66.82|67.92|66.82|67.92|66.82|67.92|66.82|1
1652514700000|2022-05-14 07:51:40|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|4
1652514710000|2022-05-14 07:51:50|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|2
1652514720000|2022-05-14 07:52:00|67.93|66.83|67.95|66.85|67.96|66.86|67.93|66.83|6
1652514730000|2022-05-14 07:52:10|67.96|66.86|67.94|66.84|67.97|66.87|67.94|66.84|5
1652514740000|2022-05-14 07:52:20|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|4
1652514750000|2022-05-14 07:52:30|67.93|66.83|67.93|66.83|67.94|66.84|67.93|66.83|3
1652514760000|2022-05-14 07:52:40|67.94|66.84|67.97|66.87|67.99|66.89|67.94|66.84|18
1652514770000|2022-05-14 07:52:50|67.98|66.88|67.95|66.85|67.98|66.88|67.95|66.85|4
1652514790000|2022-05-14 07:53:10|67.96|66.86|67.97|66.87|67.97|66.87|67.96|66.86|2
1652514800000|2022-05-14 07:53:20|67.98|66.88|67.95|66.85|68|66.9|67.95|66.85|9
1652514810000|2022-05-14 07:53:30|67.96|66.86|67.96|66.86|67.96|66.86|67.95|66.85|3
1652514820000|2022-05-14 07:53:40|67.95|66.85|67.92|66.82|67.95|66.85|67.92|66.82|4
1652514830000|2022-05-14 07:53:50|67.93|66.83|67.96|66.86|67.97|66.87|67.93|66.83|7
1652514840000|2022-05-14 07:54:00|67.97|66.87|67.97|66.87|67.97|66.87|67.94|66.84|6
1652514850000|2022-05-14 07:54:10|67.98|66.88|67.95|66.85|67.98|66.88|67.95|66.85|3
1652514860000|2022-05-14 07:54:20|67.96|66.86|67.97|66.87|67.98|66.88|67.96|66.86|6
1652514870000|2022-05-14 07:54:30|67.98|66.88|67.99|66.89|67.99|66.89|67.97|66.87|6
1652514880000|2022-05-14 07:54:40|68|66.9|67.99|66.89|68|66.9|67.98|66.88|4
1652514890000|2022-05-14 07:54:50|68|66.9|68.01|66.91|68.02|66.92|68|66.9|8
1652514900000|2022-05-14 07:55:00|68.02|66.92|68.01|66.91|68.03|66.93|68.01|66.91|4
1652514910000|2022-05-14 07:55:10|68.02|66.92|68|66.9|68.02|66.92|68|66.9|5
1652514920000|2022-05-14 07:55:20|67.97|66.87|68.02|66.92|68.02|66.92|67.97|66.87|5
1652514930000|2022-05-14 07:55:30|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652514940000|2022-05-14 07:55:40|68.02|66.92|68.02|66.92|68.03|66.93|68.02|66.92|5
1652514950000|2022-05-14 07:55:50|68.03|66.93|68.01|66.91|68.03|66.93|68.01|66.91|3
1652514960000|2022-05-14 07:56:00|68.02|66.92|68.03|66.93|68.03|66.93|68.01|66.91|4
1652514970000|2022-05-14 07:56:10|68.04|66.94|68.03|66.93|68.04|66.94|68.03|66.93|6
1652514980000|2022-05-14 07:56:20|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652515000000|2022-05-14 07:56:40|68.02|66.92|68.02|66.92|68.02|66.92|68.02|66.92|1
1652515010000|2022-05-14 07:56:50|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652515020000|2022-05-14 07:57:00|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|6
1652515030000|2022-05-14 07:57:10|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|2
1652515040000|2022-05-14 07:57:20|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|2
1652515060000|2022-05-14 07:57:40|67.99|66.89|67.97|66.87|67.99|66.89|67.97|66.87|5
1652515070000|2022-05-14 07:57:50|67.98|66.88|67.99|66.89|67.99|66.89|67.97|66.87|10
1652515080000|2022-05-14 07:58:00|67.98|66.88|67.98|66.88|67.99|66.89|67.98|66.88|3
1652515090000|2022-05-14 07:58:10|67.97|66.87|67.96|66.86|67.97|66.87|67.94|66.84|7
1652515100000|2022-05-14 07:58:20|67.97|66.87|67.94|66.84|67.97|66.87|67.94|66.84|4
1652515110000|2022-05-14 07:58:30|67.95|66.85|67.95|66.85|67.96|66.86|67.94|66.84|5
1652515120000|2022-05-14 07:58:40|67.96|66.86|67.95|66.85|67.96|66.86|67.94|66.84|6
1652515130000|2022-05-14 07:58:50|67.94|66.84|67.99|66.89|67.99|66.89|67.94|66.84|9
1652515140000|2022-05-14 07:59:00|67.98|66.88|67.97|66.87|67.98|66.88|67.97|66.87|6
1652515150000|2022-05-14 07:59:10|67.96|66.86|67.97|66.87|67.98|66.88|67.96|66.86|6
1652515160000|2022-05-14 07:59:20|67.98|66.88|68.04|66.94|68.04|66.94|67.98|66.88|10
1652515170000|2022-05-14 07:59:30|68.05|66.95|68.05|66.95|68.05|66.95|68.05|66.95|1
1652515180000|2022-05-14 07:59:40|68.04|66.94|68.04|66.94|68.05|66.95|68.03|66.93|5
1652515190000|2022-05-14 07:59:50|68.05|66.95|68.05|66.95|68.05|66.95|68.04|66.94|3
1652515200000|2022-05-14 08:00:00|68.04|66.94|68.06|66.96|68.06|66.96|68.04|66.94|3
1652515210000|2022-05-14 08:00:10|68.05|66.95|68.09|66.99|68.09|66.99|68.05|66.95|9
1652515220000|2022-05-14 08:00:20|68.1|67|68.08|66.98|68.12|67.02|68.08|66.98|8
1652515230000|2022-05-14 08:00:30|68.09|66.99|68.1|67|68.11|67.01|68.09|66.99|4
1652515240000|2022-05-14 08:00:40|68.09|66.99|68.1|67|68.1|67|68.08|66.98|6
1652515250000|2022-05-14 08:00:50|68.11|67.01|68.1|67|68.11|67.01|68.1|67|4
1652515260000|2022-05-14 08:01:00|68.09|66.99|68.08|66.98|68.1|67|68.07|66.97|6
1652515280000|2022-05-14 08:01:20|68.09|66.99|68.13|67.03|68.13|67.03|68.09|66.99|7
1652515290000|2022-05-14 08:01:30|68.12|67.02|68.14|67.04|68.14|67.04|68.12|67.02|3
1652515300000|2022-05-14 08:01:40|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652515310000|2022-05-14 08:01:50|68.15|67.05|68.13|67.03|68.15|67.05|68.13|67.03|9
1652515320000|2022-05-14 08:02:00|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|6
1652515330000|2022-05-14 08:02:10|68.1|67|68.1|67|68.1|67|68.08|66.98|3
1652515340000|2022-05-14 08:02:20|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|5
1652515350000|2022-05-14 08:02:30|68.1|67|68.1|67|68.1|67|68.08|66.98|5
1652515360000|2022-05-14 08:02:40|68.09|66.99|68.09|66.99|68.09|66.99|68.09|66.99|1
1652515370000|2022-05-14 08:02:50|68.1|67|68.1|67|68.1|67|68.09|66.99|3
1652515380000|2022-05-14 08:03:00|68.11|67.01|68.09|66.99|68.11|67.01|68.09|66.99|3
1652515390000|2022-05-14 08:03:10|68.1|67|68.09|66.99|68.1|67|68.09|66.99|2
1652515400000|2022-05-14 08:03:20|68.1|67|68.1|67|68.1|67|68.1|67|1
1652515410000|2022-05-14 08:03:30|68.09|66.99|68.1|67|68.1|67|68.09|66.99|2
1652515430000|2022-05-14 08:03:50|68.09|66.99|68.09|66.99|68.09|66.99|68.09|66.99|1
1652515450000|2022-05-14 08:04:10|68.08|66.98|68.06|66.96|68.09|66.99|68.06|66.96|5
1652515460000|2022-05-14 08:04:20|68.05|66.95|67.96|66.86|68.05|66.95|67.96|66.86|13
1652515470000|2022-05-14 08:04:30|67.95|66.85|67.92|66.82|67.95|66.85|67.92|66.82|10
1652515480000|2022-05-14 08:04:40|67.93|66.83|67.97|66.87|67.97|66.87|67.91|66.81|13
1652515490000|2022-05-14 08:04:50|67.99|66.89|67.96|66.86|68|66.9|67.96|66.86|8
1652515500000|2022-05-14 08:05:00|67.95|66.85|67.93|66.83|67.96|66.86|67.93|66.83|5
1652515510000|2022-05-14 08:05:10|67.92|66.82|67.92|66.82|67.92|66.82|67.92|66.82|1
1652515520000|2022-05-14 08:05:20|67.91|66.81|67.9|66.8|67.92|66.82|67.89|66.79|7
1652515530000|2022-05-14 08:05:30|67.91|66.81|67.91|66.81|67.91|66.81|67.9|66.8|3
1652515540000|2022-05-14 08:05:40|67.9|66.8|67.9|66.8|67.91|66.81|67.9|66.8|5
1652515550000|2022-05-14 08:05:50|67.91|66.81|67.89|66.79|67.91|66.81|67.89|66.79|3
1652515560000|2022-05-14 08:06:00|67.9|66.8|67.95|66.85|67.95|66.85|67.9|66.8|4
1652515570000|2022-05-14 08:06:10|67.94|66.84|67.95|66.85|67.95|66.85|67.94|66.84|4
1652515580000|2022-05-14 08:06:20|67.96|66.86|67.97|66.87|67.97|66.87|67.95|66.85|4
1652515590000|2022-05-14 08:06:30|67.96|66.86|67.98|66.88|68.03|66.93|67.96|66.86|11
1652515600000|2022-05-14 08:06:40|67.97|66.87|67.97|66.87|67.98|66.88|67.97|66.87|3
1652515620000|2022-05-14 08:07:00|67.98|66.88|67.96|66.86|67.98|66.88|67.96|66.86|5
1652515630000|2022-05-14 08:07:10|67.97|66.87|67.97|66.87|67.97|66.87|67.97|66.87|1
1652515640000|2022-05-14 08:07:20|67.96|66.86|67.97|66.87|67.97|66.87|67.96|66.86|2
1652515650000|2022-05-14 08:07:30|67.98|66.88|67.97|66.87|67.98|66.88|67.97|66.87|2
1652515660000|2022-05-14 08:07:40|67.96|66.86|67.92|66.82|67.97|66.87|67.92|66.82|7
1652515670000|2022-05-14 08:07:50|67.93|66.83|67.95|66.85|67.95|66.85|67.93|66.83|7
1652515680000|2022-05-14 08:08:00|67.94|66.84|67.94|66.84|67.94|66.84|67.93|66.83|3
1652515690000|2022-05-14 08:08:10|67.95|66.85|67.95|66.85|67.96|66.86|67.95|66.85|5
1652515700000|2022-05-14 08:08:20|67.94|66.84|67.96|66.86|67.97|66.87|67.94|66.84|5
1652515710000|2022-05-14 08:08:30|67.97|66.87|67.96|66.86|67.97|66.87|67.96|66.86|6
1652515720000|2022-05-14 08:08:40|67.97|66.87|67.97|66.87|67.97|66.87|67.97|66.87|1
1652515730000|2022-05-14 08:08:50|67.96|66.86|67.96|66.86|67.96|66.86|67.96|66.86|1
1652515740000|2022-05-14 08:09:00|67.95|66.85|67.94|66.84|67.95|66.85|67.92|66.82|8
1652515750000|2022-05-14 08:09:10|67.93|66.83|67.96|66.86|67.96|66.86|67.93|66.83|4
1652515760000|2022-05-14 08:09:20|67.95|66.85|67.96|66.86|67.96|66.86|67.95|66.85|10
1652515770000|2022-05-14 08:09:30|67.95|66.85|67.94|66.84|67.96|66.86|67.94|66.84|6
1652515790000|2022-05-14 08:09:50|67.95|66.85|67.98|66.88|67.98|66.88|67.95|66.85|5
1652515800000|2022-05-14 08:10:00|67.97|66.87|67.95|66.85|67.97|66.87|67.94|66.84|5
1652515810000|2022-05-14 08:10:10|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|5
1652515820000|2022-05-14 08:10:20|67.97|66.87|67.96|66.86|67.97|66.87|67.95|66.85|4
1652515830000|2022-05-14 08:10:30|67.97|66.87|67.99|66.89|67.99|66.89|67.96|66.86|5
1652515840000|2022-05-14 08:10:40|67.98|66.88|67.99|66.89|68|66.9|67.98|66.88|6
1652515850000|2022-05-14 08:10:50|68|66.9|67.95|66.85|68|66.9|67.95|66.85|6
1652515860000|2022-05-14 08:11:00|67.94|66.84|67.96|66.86|67.97|66.87|67.92|66.82|13
1652515870000|2022-05-14 08:11:10|67.97|66.87|67.97|66.87|67.97|66.87|67.96|66.86|3
1652515880000|2022-05-14 08:11:20|67.96|66.86|67.96|66.86|67.96|66.86|67.96|66.86|1
1652515890000|2022-05-14 08:11:30|67.97|66.87|67.99|66.89|68|66.9|67.97|66.87|7
1652515900000|2022-05-14 08:11:40|68|66.9|68|66.9|68|66.9|68|66.9|1
1652515910000|2022-05-14 08:11:50|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652515920000|2022-05-14 08:12:00|68|66.9|68|66.9|68|66.9|67.99|66.89|3
1652515930000|2022-05-14 08:12:10|68.01|66.91|68.09|66.99|68.09|66.99|68.01|66.91|7
1652515940000|2022-05-14 08:12:20|68.1|67|68.1|67|68.1|67|68.09|66.99|5
1652515950000|2022-05-14 08:12:30|68.09|66.99|68.09|66.99|68.09|66.99|68.09|66.99|1
1652515960000|2022-05-14 08:12:40|68.1|67|68.1|67|68.12|67.02|68.1|67|7
1652515970000|2022-05-14 08:12:50|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652515980000|2022-05-14 08:13:00|68.1|67|68.08|66.98|68.1|67|68.07|66.97|7
1652515990000|2022-05-14 08:13:10|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652516000000|2022-05-14 08:13:20|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652516010000|2022-05-14 08:13:30|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652516030000|2022-05-14 08:13:50|68.06|66.96|68.06|66.96|68.07|66.97|68.06|66.96|3
1652516040000|2022-05-14 08:14:00|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|2
1652516050000|2022-05-14 08:14:10|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|3
1652516060000|2022-05-14 08:14:20|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652516070000|2022-05-14 08:14:30|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|3
1652516090000|2022-05-14 08:14:50|68.02|66.92|68.02|66.92|68.02|66.92|68.02|66.92|1
1652516110000|2022-05-14 08:15:10|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652516120000|2022-05-14 08:15:20|68|66.9|67.93|66.83|68|66.9|67.93|66.83|6
1652516130000|2022-05-14 08:15:30|67.94|66.84|67.94|66.84|67.94|66.84|67.94|66.84|1
1652516140000|2022-05-14 08:15:40|67.93|66.83|67.93|66.83|67.93|66.83|67.93|66.83|1
1652516150000|2022-05-14 08:15:50|67.94|66.84|67.98|66.88|67.98|66.88|67.94|66.84|8
1652516160000|2022-05-14 08:16:00|67.99|66.89|68|66.9|68|66.9|67.99|66.89|4
1652516170000|2022-05-14 08:16:10|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652516180000|2022-05-14 08:16:20|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652516190000|2022-05-14 08:16:30|67.99|66.89|68.03|66.93|68.03|66.93|67.99|66.89|6
1652516200000|2022-05-14 08:16:40|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652516210000|2022-05-14 08:16:50|68.06|66.96|68.07|66.97|68.08|66.98|68.06|66.96|6
1652516220000|2022-05-14 08:17:00|68.06|66.96|68.07|66.97|68.07|66.97|68.05|66.95|4
1652516230000|2022-05-14 08:17:10|68.08|66.98|68.09|66.99|68.09|66.99|68.08|66.98|2
1652516240000|2022-05-14 08:17:20|68.08|66.98|68.09|66.99|68.09|66.99|68.08|66.98|2
1652516250000|2022-05-14 08:17:30|68.08|66.98|68.09|66.99|68.09|66.99|68.08|66.98|2
1652516260000|2022-05-14 08:17:40|68.1|67|68.11|67.01|68.11|67.01|68.1|67|2
1652516270000|2022-05-14 08:17:50|68.12|67.02|68.12|67.02|68.14|67.04|68.12|67.02|10
1652516280000|2022-05-14 08:18:00|68.11|67.01|68.08|66.98|68.11|67.01|68.07|66.97|5
1652516290000|2022-05-14 08:18:10|68.1|67|68.1|67|68.1|67|68.1|67|1
1652516300000|2022-05-14 08:18:20|68.09|66.99|68.05|66.95|68.09|66.99|68.03|66.93|8
1652516310000|2022-05-14 08:18:30|68.06|66.96|68.08|66.98|68.09|66.99|68.06|66.96|4
1652516320000|2022-05-14 08:18:40|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|3
1652516330000|2022-05-14 08:18:50|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|2
1652516340000|2022-05-14 08:19:00|68.06|66.96|68.09|66.99|68.09|66.99|68.05|66.95|5
1652516350000|2022-05-14 08:19:10|68.08|66.98|68.1|67|68.1|67|68.08|66.98|3
1652516360000|2022-05-14 08:19:20|68.09|66.99|68.1|67|68.1|67|68.09|66.99|2
1652516370000|2022-05-14 08:19:30|68.09|66.99|68.09|66.99|68.09|66.99|68.08|66.98|3
1652516390000|2022-05-14 08:19:50|68.1|67|68.1|67|68.1|67|68.09|66.99|3
1652516400000|2022-05-14 08:20:00|68.09|66.99|68.1|67|68.1|67|68.09|66.99|4
1652516410000|2022-05-14 08:20:10|68.09|66.99|68.09|66.99|68.09|66.99|68.09|66.99|1
1652516420000|2022-05-14 08:20:20|68.1|67|68.1|67|68.1|67|68.1|67|1
1652516430000|2022-05-14 08:20:30|68.11|67.01|68.19|67.09|68.22|67.12|68.1|67|8
1652516440000|2022-05-14 08:20:40|68.18|67.08|68.18|67.08|68.19|67.09|68.18|67.08|3
1652516450000|2022-05-14 08:20:50|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652516460000|2022-05-14 08:21:00|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|2
1652516470000|2022-05-14 08:21:10|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652516480000|2022-05-14 08:21:20|68.21|67.11|68.24|67.14|68.24|67.14|68.21|67.11|3
1652516490000|2022-05-14 08:21:30|68.23|67.13|68.23|67.13|68.24|67.14|68.23|67.13|3
1652516500000|2022-05-14 08:21:40|68.22|67.12|68.19|67.09|68.22|67.12|68.17|67.07|5
1652516510000|2022-05-14 08:21:50|68.18|67.08|68.18|67.08|68.19|67.09|68.18|67.08|5
1652516520000|2022-05-14 08:22:00|68.19|67.09|68.23|67.13|68.23|67.13|68.19|67.09|4
1652516530000|2022-05-14 08:22:10|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|5
1652516570000|2022-05-14 08:22:50|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652516580000|2022-05-14 08:23:00|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652516600000|2022-05-14 08:23:20|68.23|67.13|68.23|67.13|68.23|67.13|68.22|67.12|3
1652516620000|2022-05-14 08:23:40|68.22|67.12|68.19|67.09|68.22|67.12|68.19|67.09|2
1652516630000|2022-05-14 08:23:50|68.2|67.1|68.19|67.09|68.2|67.1|68.18|67.08|4
1652516640000|2022-05-14 08:24:00|68.2|67.1|68.21|67.11|68.22|67.12|68.19|67.09|6
1652516650000|2022-05-14 08:24:10|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652516660000|2022-05-14 08:24:20|68.21|67.11|68.21|67.11|68.21|67.11|68.21|67.11|1
1652516670000|2022-05-14 08:24:30|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|2
1652516680000|2022-05-14 08:24:40|68.18|67.08|68.14|67.04|68.18|67.08|68.14|67.04|4
1652516690000|2022-05-14 08:24:50|68.15|67.05|68.13|67.03|68.15|67.05|68.13|67.03|7
1652516700000|2022-05-14 08:25:00|68.14|67.04|68.18|67.08|68.18|67.08|68.14|67.04|7
1652516710000|2022-05-14 08:25:10|68.19|67.09|68.22|67.12|68.23|67.13|68.18|67.08|5
1652516730000|2022-05-14 08:25:30|68.21|67.11|68.21|67.11|68.21|67.11|68.21|67.11|1
1652516740000|2022-05-14 08:25:40|68.2|67.1|68.2|67.1|68.22|67.12|68.2|67.1|3
1652516750000|2022-05-14 08:25:50|68.19|67.09|68.21|67.11|68.21|67.11|68.19|67.09|5
1652516760000|2022-05-14 08:26:00|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652516770000|2022-05-14 08:26:10|68.21|67.11|68.18|67.08|68.21|67.11|68.17|67.07|10
1652516780000|2022-05-14 08:26:20|68.17|67.07|68.11|67.01|68.17|67.07|68.1|67|13
1652516790000|2022-05-14 08:26:30|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|2
1652516800000|2022-05-14 08:26:40|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|2
1652516810000|2022-05-14 08:26:50|68.12|67.02|68.09|66.99|68.12|67.02|68.08|66.98|7
1652516820000|2022-05-14 08:27:00|68.1|67|68.14|67.04|68.14|67.04|68.1|67|9
1652516830000|2022-05-14 08:27:10|68.13|67.03|68.11|67.01|68.13|67.03|68.11|67.01|3
1652516840000|2022-05-14 08:27:20|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|2
1652516850000|2022-05-14 08:27:30|68.1|67|68.15|67.05|68.15|67.05|68.1|67|8
1652516860000|2022-05-14 08:27:40|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|2
1652516870000|2022-05-14 08:27:50|68.18|67.08|68.22|67.12|68.22|67.12|68.17|67.07|10
1652516880000|2022-05-14 08:28:00|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652516890000|2022-05-14 08:28:10|68.22|67.12|68.22|67.12|68.22|67.12|68.2|67.1|5
1652516900000|2022-05-14 08:28:20|68.23|67.13|68.26|67.16|68.26|67.16|68.22|67.12|8
1652516910000|2022-05-14 08:28:30|68.25|67.15|68.35|67.25|68.35|67.25|68.25|67.15|8
1652516920000|2022-05-14 08:28:40|68.34|67.24|68.34|67.24|68.34|67.24|68.33|67.23|7
1652516930000|2022-05-14 08:28:50|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652516940000|2022-05-14 08:29:00|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|6
1652516950000|2022-05-14 08:29:10|68.36|67.26|68.34|67.24|68.36|67.26|68.34|67.24|3
1652516960000|2022-05-14 08:29:20|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|4
1652516970000|2022-05-14 08:29:30|68.35|67.25|68.34|67.24|68.36|67.26|68.34|67.24|4
1652516980000|2022-05-14 08:29:40|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652516990000|2022-05-14 08:29:50|68.35|67.25|68.35|67.25|68.35|67.25|68.34|67.24|3
1652517000000|2022-05-14 08:30:00|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|2
1652517010000|2022-05-14 08:30:10|68.39|67.29|68.46|67.36|68.47|67.37|68.39|67.29|9
1652517020000|2022-05-14 08:30:20|68.47|67.37|68.54|67.44|68.55|67.45|68.46|67.36|7
1652517030000|2022-05-14 08:30:30|68.53|67.43|68.57|67.47|68.58|67.48|68.53|67.43|11
1652517040000|2022-05-14 08:30:40|68.58|67.48|68.68|67.58|68.68|67.58|68.58|67.48|14
1652517050000|2022-05-14 08:30:50|68.72|67.62|68.7|67.6|68.75|67.65|68.69|67.59|15
1652517060000|2022-05-14 08:31:00|68.69|67.59|68.72|67.62|68.72|67.62|68.69|67.59|6
1652517070000|2022-05-14 08:31:10|68.71|67.61|68.73|67.63|68.73|67.63|68.7|67.6|9
1652517080000|2022-05-14 08:31:20|68.74|67.64|68.76|67.66|68.77|67.67|68.74|67.64|5
1652517090000|2022-05-14 08:31:30|68.75|67.65|68.75|67.65|68.76|67.66|68.74|67.64|5
1652517100000|2022-05-14 08:31:40|68.76|67.66|68.92|67.82|68.92|67.82|68.75|67.65|15
1652517110000|2022-05-14 08:31:50|68.91|67.81|68.95|67.85|68.95|67.85|68.89|67.79|10
1652517120000|2022-05-14 08:32:00|68.96|67.86|68.9|67.8|69|67.9|68.89|67.79|15
1652517130000|2022-05-14 08:32:10|68.89|67.79|68.81|67.71|68.89|67.79|68.81|67.71|8
1652517140000|2022-05-14 08:32:20|68.8|67.7|68.8|67.7|68.82|67.72|68.79|67.69|8
1652517150000|2022-05-14 08:32:30|68.81|67.71|68.77|67.67|68.81|67.71|68.77|67.67|5
1652517160000|2022-05-14 08:32:40|68.76|67.66|68.69|67.59|68.77|67.67|68.69|67.59|10
1652517170000|2022-05-14 08:32:50|68.7|67.6|68.78|67.68|68.79|67.69|68.7|67.6|8
1652517180000|2022-05-14 08:33:00|68.77|67.67|68.77|67.67|68.79|67.69|68.76|67.66|9
1652517190000|2022-05-14 08:33:10|68.78|67.68|68.79|67.69|68.79|67.69|68.77|67.67|3
1652517200000|2022-05-14 08:33:20|68.8|67.7|68.83|67.73|68.83|67.73|68.79|67.69|6
1652517210000|2022-05-14 08:33:30|68.82|67.72|68.75|67.65|68.82|67.72|68.75|67.65|6
1652517220000|2022-05-14 08:33:40|68.76|67.66|68.76|67.66|68.76|67.66|68.76|67.66|1
1652517230000|2022-05-14 08:33:50|68.75|67.65|68.75|67.65|68.76|67.66|68.75|67.65|3
1652517240000|2022-05-14 08:34:00|68.74|67.64|68.7|67.6|68.74|67.64|68.7|67.6|4
1652517250000|2022-05-14 08:34:10|68.69|67.59|68.67|67.57|68.69|67.59|68.66|67.56|8
1652517260000|2022-05-14 08:34:20|68.66|67.56|68.68|67.58|68.68|67.58|68.66|67.56|7
1652517270000|2022-05-14 08:34:30|68.67|67.57|68.67|67.57|68.67|67.57|68.66|67.56|5
1652517280000|2022-05-14 08:34:40|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652517300000|2022-05-14 08:35:00|68.69|67.59|68.74|67.64|68.74|67.64|68.69|67.59|6
1652517310000|2022-05-14 08:35:10|68.75|67.65|68.76|67.66|68.76|67.66|68.75|67.65|2
1652517320000|2022-05-14 08:35:20|68.77|67.67|68.75|67.65|68.77|67.67|68.74|67.64|4
1652517330000|2022-05-14 08:35:30|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652517340000|2022-05-14 08:35:40|68.75|67.65|68.75|67.65|68.75|67.65|68.74|67.64|3
1652517350000|2022-05-14 08:35:50|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652517360000|2022-05-14 08:36:00|68.76|67.66|68.74|67.64|68.76|67.66|68.74|67.64|5
1652517370000|2022-05-14 08:36:10|68.75|67.65|68.67|67.57|68.75|67.65|68.67|67.57|6
1652517380000|2022-05-14 08:36:20|68.66|67.56|68.65|67.55|68.67|67.57|68.65|67.55|8
1652517390000|2022-05-14 08:36:30|68.67|67.57|68.65|67.55|68.67|67.57|68.65|67.55|3
1652517400000|2022-05-14 08:36:40|68.66|67.56|68.63|67.53|68.66|67.56|68.63|67.53|4
1652517420000|2022-05-14 08:37:00|68.64|67.54|68.65|67.55|68.66|67.56|68.64|67.54|6
1652517430000|2022-05-14 08:37:10|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|2
1652517440000|2022-05-14 08:37:20|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652517460000|2022-05-14 08:37:40|68.64|67.54|68.64|67.54|68.65|67.55|68.64|67.54|3
1652517470000|2022-05-14 08:37:50|68.58|67.48|68.56|67.46|68.58|67.48|68.56|67.46|3
1652517490000|2022-05-14 08:38:10|68.55|67.45|68.55|67.45|68.56|67.46|68.55|67.45|3
1652517500000|2022-05-14 08:38:20|68.56|67.46|68.56|67.46|68.56|67.46|68.55|67.45|3
1652517510000|2022-05-14 08:38:30|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652517520000|2022-05-14 08:38:40|68.56|67.46|68.55|67.45|68.56|67.46|68.55|67.45|4
1652517530000|2022-05-14 08:38:50|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652517540000|2022-05-14 08:39:00|68.57|67.47|68.59|67.49|68.59|67.49|68.57|67.47|4
1652517560000|2022-05-14 08:39:20|68.6|67.5|68.65|67.55|68.65|67.55|68.6|67.5|6
1652517570000|2022-05-14 08:39:30|68.64|67.54|68.66|67.56|68.66|67.56|68.64|67.54|3
1652517580000|2022-05-14 08:39:40|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652517590000|2022-05-14 08:39:50|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652517600000|2022-05-14 08:40:00|68.69|67.59|68.62|67.52|68.69|67.59|68.61|67.51|11
1652517610000|2022-05-14 08:40:10|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|6
1652517620000|2022-05-14 08:40:20|68.59|67.49|68.59|67.49|68.61|67.51|68.59|67.49|6
1652517630000|2022-05-14 08:40:30|68.58|67.48|68.56|67.46|68.58|67.48|68.56|67.46|3
1652517640000|2022-05-14 08:40:40|68.57|67.47|68.57|67.47|68.57|67.47|68.56|67.46|3
1652517650000|2022-05-14 08:40:50|68.58|67.48|68.6|67.5|68.6|67.5|68.58|67.48|2
1652517660000|2022-05-14 08:41:00|68.61|67.51|68.61|67.51|68.61|67.51|68.6|67.5|5
1652517670000|2022-05-14 08:41:10|68.59|67.49|68.59|67.49|68.6|67.5|68.58|67.48|11
1652517680000|2022-05-14 08:41:20|68.6|67.5|68.59|67.49|68.6|67.5|68.59|67.49|4
1652517690000|2022-05-14 08:41:30|68.6|67.5|68.58|67.48|68.6|67.5|68.57|67.47|7
1652517700000|2022-05-14 08:41:40|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|4
1652517710000|2022-05-14 08:41:50|68.57|67.47|68.55|67.45|68.57|67.47|68.55|67.45|3
1652517720000|2022-05-14 08:42:00|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652517730000|2022-05-14 08:42:10|68.55|67.45|68.56|67.46|68.56|67.46|68.55|67.45|2
1652517740000|2022-05-14 08:42:20|68.55|67.45|68.5|67.4|68.56|67.46|68.5|67.4|5
1652517750000|2022-05-14 08:42:30|68.49|67.39|68.5|67.4|68.5|67.4|68.49|67.39|2
1652517760000|2022-05-14 08:42:40|68.49|67.39|68.46|67.36|68.5|67.4|68.45|67.35|10
1652517770000|2022-05-14 08:42:50|68.45|67.35|68.43|67.33|68.45|67.35|68.42|67.32|5
1652517780000|2022-05-14 08:43:00|68.41|67.31|68.38|67.28|68.41|67.31|68.38|67.28|5
1652517790000|2022-05-14 08:43:10|68.37|67.27|68.42|67.32|68.43|67.33|68.37|67.27|7
1652517800000|2022-05-14 08:43:20|68.41|67.31|68.37|67.27|68.41|67.31|68.37|67.27|5
1652517810000|2022-05-14 08:43:30|68.38|67.28|68.38|67.28|68.38|67.28|68.37|67.27|5
1652517820000|2022-05-14 08:43:40|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652517830000|2022-05-14 08:43:50|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652517840000|2022-05-14 08:44:00|68.39|67.29|68.39|67.29|68.4|67.3|68.39|67.29|5
1652517850000|2022-05-14 08:44:10|68.4|67.3|68.39|67.29|68.42|67.32|68.39|67.29|8
1652517860000|2022-05-14 08:44:20|68.38|67.28|68.39|67.29|68.4|67.3|68.38|67.28|4
1652517870000|2022-05-14 08:44:30|68.4|67.3|68.38|67.28|68.4|67.3|68.38|67.28|3
1652517880000|2022-05-14 08:44:40|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|4
1652517890000|2022-05-14 08:44:50|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652517900000|2022-05-14 08:45:00|68.39|67.29|68.37|67.27|68.39|67.29|68.37|67.27|3
1652517910000|2022-05-14 08:45:10|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|4
1652517920000|2022-05-14 08:45:20|68.4|67.3|68.42|67.32|68.42|67.32|68.4|67.3|3
1652517930000|2022-05-14 08:45:30|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|4
1652517940000|2022-05-14 08:45:40|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652517950000|2022-05-14 08:45:50|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|2
1652517960000|2022-05-14 08:46:00|68.42|67.32|68.45|67.35|68.45|67.35|68.42|67.32|2
1652517970000|2022-05-14 08:46:10|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|4
1652517980000|2022-05-14 08:46:20|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652517990000|2022-05-14 08:46:30|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|4
1652518000000|2022-05-14 08:46:40|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|3
1652518010000|2022-05-14 08:46:50|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652518020000|2022-05-14 08:47:00|68.45|67.35|68.47|67.37|68.47|67.37|68.45|67.35|7
1652518040000|2022-05-14 08:47:20|68.48|67.38|68.49|67.39|68.5|67.4|68.48|67.38|5
1652518050000|2022-05-14 08:47:30|68.5|67.4|68.5|67.4|68.5|67.4|68.49|67.39|5
1652518060000|2022-05-14 08:47:40|68.51|67.41|68.51|67.41|68.51|67.41|68.51|67.41|1
1652518070000|2022-05-14 08:47:50|68.52|67.42|68.66|67.56|68.66|67.56|68.52|67.42|14
1652518080000|2022-05-14 08:48:00|68.67|67.57|68.7|67.6|68.7|67.6|68.67|67.57|7
1652518090000|2022-05-14 08:48:10|68.69|67.59|68.69|67.59|68.69|67.59|68.68|67.58|5
1652518100000|2022-05-14 08:48:20|68.7|67.6|68.72|67.62|68.74|67.64|68.7|67.6|7
1652518110000|2022-05-14 08:48:30|68.73|67.63|68.77|67.67|68.77|67.67|68.73|67.63|7
1652518120000|2022-05-14 08:48:40|68.78|67.68|68.83|67.73|68.84|67.74|68.78|67.68|7
1652518130000|2022-05-14 08:48:50|68.82|67.72|68.83|67.73|68.83|67.73|68.82|67.72|2
1652518140000|2022-05-14 08:49:00|68.84|67.74|68.91|67.81|68.91|67.81|68.83|67.73|10
1652518150000|2022-05-14 08:49:10|68.9|67.8|68.89|67.79|68.9|67.8|68.87|67.77|8
1652518160000|2022-05-14 08:49:20|68.88|67.78|68.9|67.8|68.9|67.8|68.88|67.78|7
1652518170000|2022-05-14 08:49:30|68.89|67.79|68.89|67.79|68.9|67.8|68.89|67.79|3
1652518180000|2022-05-14 08:49:40|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|2
1652518190000|2022-05-14 08:49:50|68.86|67.76|68.83|67.73|68.86|67.76|68.83|67.73|2
1652518200000|2022-05-14 08:50:00|68.82|67.72|68.75|67.65|68.82|67.72|68.75|67.65|7
1652518210000|2022-05-14 08:50:10|68.76|67.66|68.74|67.64|68.77|67.67|68.74|67.64|5
1652518230000|2022-05-14 08:50:30|68.73|67.63|68.73|67.63|68.73|67.63|68.73|67.63|1
1652518240000|2022-05-14 08:50:40|68.72|67.62|68.66|67.56|68.72|67.62|68.65|67.55|7
1652518250000|2022-05-14 08:50:50|68.67|67.57|68.64|67.54|68.67|67.57|68.64|67.54|6
1652518260000|2022-05-14 08:51:00|68.65|67.55|68.75|67.65|68.75|67.65|68.65|67.55|12
1652518270000|2022-05-14 08:51:10|68.76|67.66|68.72|67.62|68.77|67.67|68.72|67.62|9
1652518290000|2022-05-14 08:51:30|68.73|67.63|68.74|67.64|68.74|67.64|68.72|67.62|4
1652518300000|2022-05-14 08:51:40|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|4
1652518310000|2022-05-14 08:51:50|68.8|67.7|68.81|67.71|68.82|67.72|68.8|67.7|3
1652518330000|2022-05-14 08:52:10|68.82|67.72|68.93|67.83|68.93|67.83|68.8|67.7|16
1652518340000|2022-05-14 08:52:20|68.94|67.84|68.94|67.84|68.95|67.85|68.93|67.83|11
1652518350000|2022-05-14 08:52:30|68.95|67.85|68.88|67.78|68.95|67.85|68.88|67.78|7
1652518360000|2022-05-14 08:52:40|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|2
1652518370000|2022-05-14 08:52:50|68.89|67.79|68.9|67.8|68.92|67.82|68.89|67.79|7
1652518380000|2022-05-14 08:53:00|68.89|67.79|68.9|67.8|68.9|67.8|68.89|67.79|2
1652518390000|2022-05-14 08:53:10|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|2
1652518400000|2022-05-14 08:53:20|68.87|67.77|68.84|67.74|68.88|67.78|68.83|67.73|8
1652518410000|2022-05-14 08:53:30|68.83|67.73|68.83|67.73|68.83|67.73|68.83|67.73|1
1652518420000|2022-05-14 08:53:40|68.81|67.71|68.8|67.7|68.81|67.71|68.78|67.68|7
1652518430000|2022-05-14 08:53:50|68.81|67.71|68.86|67.76|68.86|67.76|68.81|67.71|5
1652518440000|2022-05-14 08:54:00|68.87|67.77|68.92|67.82|68.92|67.82|68.87|67.77|8
1652518450000|2022-05-14 08:54:10|68.91|67.81|68.87|67.77|68.91|67.81|68.87|67.77|6
1652518460000|2022-05-14 08:54:20|68.86|67.76|68.89|67.79|68.89|67.79|68.86|67.76|6
1652518470000|2022-05-14 08:54:30|68.9|67.8|68.88|67.78|68.9|67.8|68.88|67.78|5
1652518480000|2022-05-14 08:54:40|68.89|67.79|68.94|67.84|68.94|67.84|68.89|67.79|6
1652518490000|2022-05-14 08:54:50|68.95|67.85|68.95|67.85|68.95|67.85|68.94|67.84|3
1652518510000|2022-05-14 08:55:10|68.94|67.84|68.91|67.81|68.94|67.84|68.87|67.77|10
1652518520000|2022-05-14 08:55:20|68.92|67.82|68.91|67.81|68.92|67.82|68.91|67.81|4
1652518530000|2022-05-14 08:55:30|68.92|67.82|68.94|67.84|68.94|67.84|68.92|67.82|4
1652518540000|2022-05-14 08:55:40|68.93|67.83|68.89|67.79|68.93|67.83|68.87|67.77|6
1652518550000|2022-05-14 08:55:50|68.92|67.82|68.92|67.82|68.93|67.83|68.91|67.81|7
1652518560000|2022-05-14 08:56:00|68.91|67.81|68.9|67.8|68.91|67.81|68.88|67.78|4
1652518570000|2022-05-14 08:56:10|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|3
1652518580000|2022-05-14 08:56:20|68.88|67.78|68.9|67.8|68.9|67.8|68.88|67.78|3
1652518590000|2022-05-14 08:56:30|68.89|67.79|68.89|67.79|68.9|67.8|68.89|67.79|3
1652518600000|2022-05-14 08:56:40|68.88|67.78|68.91|67.81|68.91|67.81|68.88|67.78|4
1652518610000|2022-05-14 08:56:50|68.92|67.82|68.91|67.81|68.92|67.82|68.9|67.8|4
1652518620000|2022-05-14 08:57:00|68.9|67.8|68.9|67.8|68.9|67.8|68.9|67.8|1
1652518630000|2022-05-14 08:57:10|68.91|67.81|68.91|67.81|68.91|67.81|68.9|67.8|3
1652518640000|2022-05-14 08:57:20|68.92|67.82|68.92|67.82|68.92|67.82|68.92|67.82|1
1652518650000|2022-05-14 08:57:30|68.91|67.81|68.91|67.81|68.91|67.81|68.9|67.8|3
1652518660000|2022-05-14 08:57:40|68.9|67.8|68.93|67.83|68.93|67.83|68.9|67.8|3
1652518670000|2022-05-14 08:57:50|68.95|67.85|68.94|67.84|68.95|67.85|68.93|67.83|6
1652518680000|2022-05-14 08:58:00|68.92|67.82|68.92|67.82|68.93|67.83|68.91|67.81|5
1652518690000|2022-05-14 08:58:10|68.93|67.83|68.93|67.83|68.93|67.83|68.93|67.83|1
1652518700000|2022-05-14 08:58:20|68.94|67.84|68.93|67.83|68.94|67.84|68.93|67.83|4
1652518710000|2022-05-14 08:58:30|68.92|67.82|68.92|67.82|68.92|67.82|68.92|67.82|1
1652518720000|2022-05-14 08:58:40|68.91|67.81|68.92|67.82|68.93|67.83|68.91|67.81|6
1652518730000|2022-05-14 08:58:50|68.93|67.83|68.93|67.83|68.93|67.83|68.91|67.81|7
1652518740000|2022-05-14 08:59:00|68.92|67.82|68.88|67.78|68.92|67.82|68.88|67.78|7
1652518750000|2022-05-14 08:59:10|68.87|67.77|68.87|67.77|68.87|67.77|68.87|67.77|1
1652518760000|2022-05-14 08:59:20|68.86|67.76|68.83|67.73|68.86|67.76|68.83|67.73|6
1652518770000|2022-05-14 08:59:30|68.86|67.76|68.88|67.78|68.89|67.79|68.86|67.76|5
1652518780000|2022-05-14 08:59:40|68.87|67.77|68.88|67.78|68.88|67.78|68.87|67.77|2
1652518800000|2022-05-14 09:00:00|68.87|67.77|68.84|67.74|68.87|67.77|68.84|67.74|4
1652518810000|2022-05-14 09:00:10|68.83|67.73|68.84|67.74|68.84|67.74|68.83|67.73|2
1652518820000|2022-05-14 09:00:20|68.83|67.73|68.76|67.66|68.83|67.73|68.76|67.66|4
1652518830000|2022-05-14 09:00:30|68.77|67.67|68.76|67.66|68.78|67.68|68.76|67.66|4
1652518840000|2022-05-14 09:00:40|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652518850000|2022-05-14 09:00:50|68.75|67.65|68.72|67.62|68.75|67.65|68.72|67.62|6
1652518860000|2022-05-14 09:01:00|68.73|67.63|68.67|67.57|68.73|67.63|68.67|67.57|7
1652518870000|2022-05-14 09:01:10|68.66|67.56|68.64|67.54|68.66|67.56|68.64|67.54|5
1652518880000|2022-05-14 09:01:20|68.65|67.55|68.75|67.65|68.75|67.65|68.65|67.55|11
1652518890000|2022-05-14 09:01:30|68.76|67.66|68.74|67.64|68.76|67.66|68.74|67.64|5
1652518900000|2022-05-14 09:01:40|68.75|67.65|68.76|67.66|68.77|67.67|68.75|67.65|6
1652518910000|2022-05-14 09:01:50|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|4
1652518920000|2022-05-14 09:02:00|68.77|67.67|68.79|67.69|68.79|67.69|68.77|67.67|3
1652518930000|2022-05-14 09:02:10|68.78|67.68|68.88|67.78|68.88|67.78|68.78|67.68|10
1652518940000|2022-05-14 09:02:20|68.86|67.76|68.83|67.73|68.86|67.76|68.83|67.73|2
1652518950000|2022-05-14 09:02:30|68.84|67.74|68.82|67.72|68.85|67.75|68.81|67.71|10
1652518960000|2022-05-14 09:02:40|68.81|67.71|68.78|67.68|68.81|67.71|68.78|67.68|3
1652518970000|2022-05-14 09:02:50|68.79|67.69|68.8|67.7|68.81|67.71|68.79|67.69|3
1652518980000|2022-05-14 09:03:00|68.81|67.71|68.78|67.68|68.81|67.71|68.78|67.68|3
1652518990000|2022-05-14 09:03:10|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|2
1652519000000|2022-05-14 09:03:20|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|2
1652519030000|2022-05-14 09:03:50|68.77|67.67|68.75|67.65|68.77|67.67|68.75|67.65|3
1652519040000|2022-05-14 09:04:00|68.74|67.64|68.74|67.64|68.75|67.65|68.74|67.64|3
1652519050000|2022-05-14 09:04:10|68.75|67.65|68.8|67.7|68.8|67.7|68.75|67.65|6
1652519060000|2022-05-14 09:04:20|68.79|67.69|68.79|67.69|68.8|67.7|68.79|67.69|5
1652519070000|2022-05-14 09:04:30|68.78|67.68|68.77|67.67|68.79|67.69|68.77|67.67|4
1652519090000|2022-05-14 09:04:50|68.78|67.68|68.8|67.7|68.8|67.7|68.78|67.68|3
1652519100000|2022-05-14 09:05:00|68.81|67.71|68.75|67.65|68.81|67.71|68.75|67.65|9
1652519110000|2022-05-14 09:05:10|68.76|67.66|68.76|67.66|68.76|67.66|68.71|67.61|16
1652519120000|2022-05-14 09:05:20|68.77|67.67|68.8|67.7|68.8|67.7|68.77|67.67|8
1652519130000|2022-05-14 09:05:30|68.79|67.69|68.78|67.68|68.79|67.69|68.77|67.67|4
1652519140000|2022-05-14 09:05:40|68.79|67.69|68.79|67.69|68.79|67.69|68.78|67.68|3
1652519150000|2022-05-14 09:05:50|68.78|67.68|68.75|67.65|68.78|67.68|68.73|67.63|8
1652519160000|2022-05-14 09:06:00|68.74|67.64|68.8|67.7|68.8|67.7|68.74|67.64|9
1652519180000|2022-05-14 09:06:20|68.81|67.71|68.83|67.73|68.83|67.73|68.81|67.71|2
1652519190000|2022-05-14 09:06:30|68.84|67.74|68.89|67.79|68.89|67.79|68.84|67.74|6
1652519200000|2022-05-14 09:06:40|68.91|67.81|68.89|67.79|68.93|67.83|68.89|67.79|5
1652519210000|2022-05-14 09:06:50|68.88|67.78|68.88|67.78|68.89|67.79|68.88|67.78|3
1652519220000|2022-05-14 09:07:00|68.87|67.77|68.9|67.8|68.9|67.8|68.87|67.77|6
1652519230000|2022-05-14 09:07:10|68.91|67.81|68.94|67.84|68.94|67.84|68.91|67.81|5
1652519240000|2022-05-14 09:07:20|68.93|67.83|68.97|67.87|68.97|67.87|68.93|67.83|4
1652519250000|2022-05-14 09:07:30|68.96|67.86|68.96|67.86|68.96|67.86|68.96|67.86|1
1652519260000|2022-05-14 09:07:40|68.97|67.87|68.97|67.87|68.97|67.87|68.97|67.87|1
1652519280000|2022-05-14 09:08:00|68.98|67.88|68.96|67.86|68.98|67.88|68.96|67.86|3
1652519290000|2022-05-14 09:08:10|68.95|67.85|69.01|67.91|69.02|67.92|68.95|67.85|12
1652519300000|2022-05-14 09:08:20|69.02|67.92|69.03|67.93|69.03|67.93|69.02|67.92|4
1652519310000|2022-05-14 09:08:30|69.02|67.92|69.02|67.92|69.02|67.92|69.02|67.92|1
1652519320000|2022-05-14 09:08:40|69.03|67.93|69.02|67.92|69.03|67.93|69.02|67.92|2
1652519330000|2022-05-14 09:08:50|69.03|67.93|69.05|67.95|69.05|67.95|69.03|67.93|3
1652519340000|2022-05-14 09:09:00|69.06|67.96|69.09|67.99|69.09|67.99|69.06|67.96|2
1652519350000|2022-05-14 09:09:10|69.1|68|69.1|68|69.1|68|69.1|68|1
1652519360000|2022-05-14 09:09:20|69.11|68.01|69.14|68.04|69.14|68.04|69.1|68|9
1652519370000|2022-05-14 09:09:30|69.15|68.05|69.16|68.06|69.17|68.07|69.15|68.05|4
1652519380000|2022-05-14 09:09:40|69.15|68.05|69.23|68.13|69.23|68.13|69.15|68.05|12
1652519390000|2022-05-14 09:09:50|69.24|68.14|69.29|68.19|69.29|68.19|69.24|68.14|6
1652519400000|2022-05-14 09:10:00|69.3|68.2|69.28|68.18|69.3|68.2|69.26|68.16|9
1652519410000|2022-05-14 09:10:10|69.27|68.17|69.17|68.07|69.27|68.17|69.17|68.07|7
1652519420000|2022-05-14 09:10:20|69.16|68.06|69.13|68.03|69.17|68.07|69.13|68.03|10
1652519430000|2022-05-14 09:10:30|69.14|68.04|69.07|67.97|69.14|68.04|69.07|67.97|7
1652519440000|2022-05-14 09:10:40|69.06|67.96|69.06|67.96|69.09|67.99|69.06|67.96|12
1652519450000|2022-05-14 09:10:50|69.05|67.95|69.06|67.96|69.06|67.96|69.05|67.95|4
1652519460000|2022-05-14 09:11:00|69.05|67.95|69.06|67.96|69.06|67.96|69.05|67.95|2
1652519470000|2022-05-14 09:11:10|69.07|67.97|69.06|67.96|69.08|67.98|69.06|67.96|4
1652519480000|2022-05-14 09:11:20|69.05|67.95|69.04|67.94|69.05|67.95|69.04|67.94|4
1652519490000|2022-05-14 09:11:30|69.05|67.95|69.06|67.96|69.06|67.96|69.05|67.95|2
1652519500000|2022-05-14 09:11:40|69.05|67.95|69.05|67.95|69.06|67.96|69.05|67.95|3
1652519510000|2022-05-14 09:11:50|69.06|67.96|69.05|67.95|69.06|67.96|69.05|67.95|2
1652519520000|2022-05-14 09:12:00|69.04|67.94|69.05|67.95|69.05|67.95|69.04|67.94|4
1652519530000|2022-05-14 09:12:10|69.06|67.96|69.04|67.94|69.06|67.96|69.04|67.94|3
1652519540000|2022-05-14 09:12:20|69.05|67.95|69.03|67.93|69.05|67.95|69.03|67.93|3
1652519550000|2022-05-14 09:12:30|69.04|67.94|69.04|67.94|69.04|67.94|69.03|67.93|3
1652519560000|2022-05-14 09:12:40|69.03|67.93|69.04|67.94|69.04|67.94|69.03|67.93|2
1652519570000|2022-05-14 09:12:50|69.03|67.93|69|67.9|69.03|67.93|68.98|67.88|5
1652519580000|2022-05-14 09:13:00|68.99|67.89|68.99|67.89|68.99|67.89|68.99|67.89|1
1652519590000|2022-05-14 09:13:10|68.98|67.88|68.97|67.87|68.98|67.88|68.97|67.87|4
1652519600000|2022-05-14 09:13:20|68.96|67.86|68.95|67.85|68.96|67.86|68.95|67.85|2
1652519610000|2022-05-14 09:13:30|68.96|67.86|68.88|67.78|68.96|67.86|68.88|67.78|7
1652519620000|2022-05-14 09:13:40|68.87|67.77|68.88|67.78|68.88|67.78|68.87|67.77|2
1652519630000|2022-05-14 09:13:50|68.87|67.77|68.87|67.77|68.88|67.78|68.87|67.77|5
1652519640000|2022-05-14 09:14:00|68.86|67.76|68.86|67.76|68.86|67.76|68.86|67.76|1
1652519650000|2022-05-14 09:14:10|68.85|67.75|68.8|67.7|68.86|67.76|68.8|67.7|9
1652519660000|2022-05-14 09:14:20|68.81|67.71|68.8|67.7|68.81|67.71|68.79|67.69|4
1652519670000|2022-05-14 09:14:30|68.81|67.71|68.76|67.66|68.84|67.74|68.74|67.64|11
1652519680000|2022-05-14 09:14:40|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652519690000|2022-05-14 09:14:50|68.76|67.66|68.76|67.66|68.76|67.66|68.76|67.66|1
1652519700000|2022-05-14 09:15:00|68.75|67.65|68.7|67.6|68.75|67.65|68.7|67.6|4
1652519710000|2022-05-14 09:15:10|68.69|67.59|68.66|67.56|68.7|67.6|68.66|67.56|6
1652519720000|2022-05-14 09:15:20|68.67|67.57|68.74|67.64|68.76|67.66|68.67|67.57|13
1652519730000|2022-05-14 09:15:30|68.75|67.65|68.8|67.7|68.8|67.7|68.75|67.65|6
1652519740000|2022-05-14 09:15:40|68.81|67.71|68.86|67.76|68.86|67.76|68.81|67.71|5
1652519750000|2022-05-14 09:15:50|68.87|67.77|68.86|67.76|68.87|67.77|68.85|67.75|8
1652519760000|2022-05-14 09:16:00|68.84|67.74|68.86|67.76|68.86|67.76|68.84|67.74|13
1652519770000|2022-05-14 09:16:10|68.87|67.77|68.87|67.77|68.87|67.77|68.86|67.76|5
1652519790000|2022-05-14 09:16:30|68.86|67.76|68.87|67.77|68.87|67.77|68.86|67.76|2
1652519800000|2022-05-14 09:16:40|68.88|67.78|68.88|67.78|68.88|67.78|68.88|67.78|1
1652519810000|2022-05-14 09:16:50|68.87|67.77|68.88|67.78|68.88|67.78|68.87|67.77|6
1652519820000|2022-05-14 09:17:00|68.87|67.77|68.87|67.77|68.88|67.78|68.87|67.77|3
1652519830000|2022-05-14 09:17:10|68.88|67.78|68.95|67.85|68.95|67.85|68.88|67.78|6
1652519840000|2022-05-14 09:17:20|68.96|67.86|68.88|67.78|68.96|67.86|68.88|67.78|7
1652519850000|2022-05-14 09:17:30|68.87|67.77|68.91|67.81|68.91|67.81|68.85|67.75|7
1652519860000|2022-05-14 09:17:40|68.9|67.8|68.87|67.77|68.9|67.8|68.87|67.77|7
1652519870000|2022-05-14 09:17:50|68.88|67.78|68.87|67.77|68.88|67.78|68.85|67.75|5
1652519880000|2022-05-14 09:18:00|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|6
1652519890000|2022-05-14 09:18:10|68.88|67.78|68.88|67.78|68.88|67.78|68.87|67.77|5
1652519900000|2022-05-14 09:18:20|68.89|67.79|68.89|67.79|68.89|67.79|68.89|67.79|1
1652519910000|2022-05-14 09:18:30|68.9|67.8|68.89|67.79|68.9|67.8|68.89|67.79|2
1652519930000|2022-05-14 09:18:50|68.9|67.8|68.89|67.79|68.9|67.8|68.89|67.79|2
1652519940000|2022-05-14 09:19:00|68.88|67.78|68.85|67.75|68.89|67.79|68.85|67.75|8
1652519950000|2022-05-14 09:19:10|68.86|67.76|68.87|67.77|68.88|67.78|68.86|67.76|8
1652519960000|2022-05-14 09:19:20|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|4
1652519970000|2022-05-14 09:19:30|68.86|67.76|68.87|67.77|68.87|67.77|68.85|67.75|4
1652519990000|2022-05-14 09:19:50|68.86|67.76|68.86|67.76|68.86|67.76|68.86|67.76|1
1652520000000|2022-05-14 09:20:00|68.87|67.77|68.87|67.77|68.87|67.77|68.87|67.77|1
1652520010000|2022-05-14 09:20:10|68.88|67.78|68.88|67.78|68.88|67.78|68.88|67.78|1
1652520020000|2022-05-14 09:20:20|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|3
1652520030000|2022-05-14 09:20:30|68.88|67.78|68.87|67.77|68.89|67.79|68.87|67.77|6
1652520040000|2022-05-14 09:20:40|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|2
1652520050000|2022-05-14 09:20:50|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652520060000|2022-05-14 09:21:00|68.88|67.78|68.88|67.78|68.88|67.78|68.87|67.77|3
1652520070000|2022-05-14 09:21:10|68.87|67.77|68.88|67.78|68.88|67.78|68.87|67.77|2
1652520080000|2022-05-14 09:21:20|68.87|67.77|68.88|67.78|68.88|67.78|68.87|67.77|2
1652520100000|2022-05-14 09:21:40|68.89|67.79|68.9|67.8|68.9|67.8|68.88|67.78|4
1652520120000|2022-05-14 09:22:00|68.89|67.79|68.89|67.79|68.89|67.79|68.89|67.79|1
1652520150000|2022-05-14 09:22:30|68.88|67.78|68.88|67.78|68.88|67.78|68.88|67.78|1
1652520160000|2022-05-14 09:22:40|68.89|67.79|68.89|67.79|68.89|67.79|68.89|67.79|1
1652520170000|2022-05-14 09:22:50|68.9|67.8|68.93|67.83|68.93|67.83|68.89|67.79|10
1652520180000|2022-05-14 09:23:00|68.92|67.82|68.87|67.77|68.92|67.82|68.87|67.77|7
1652520190000|2022-05-14 09:23:10|68.86|67.76|68.87|67.77|68.87|67.77|68.85|67.75|6
1652520200000|2022-05-14 09:23:20|68.86|67.76|68.87|67.77|68.87|67.77|68.86|67.76|4
1652520220000|2022-05-14 09:23:40|68.86|67.76|68.87|67.77|68.87|67.77|68.86|67.76|2
1652520230000|2022-05-14 09:23:50|68.86|67.76|68.86|67.76|68.86|67.76|68.86|67.76|1
1652520240000|2022-05-14 09:24:00|68.85|67.75|68.89|67.79|68.9|67.8|68.85|67.75|10
1652520250000|2022-05-14 09:24:10|68.88|67.78|68.88|67.78|68.89|67.79|68.88|67.78|3
1652520260000|2022-05-14 09:24:20|68.89|67.79|68.89|67.79|68.89|67.79|68.89|67.79|1
1652520290000|2022-05-14 09:24:50|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|2
1652520300000|2022-05-14 09:25:00|68.86|67.76|68.85|67.75|68.86|67.76|68.84|67.74|4
1652520310000|2022-05-14 09:25:10|68.84|67.74|68.79|67.69|68.84|67.74|68.79|67.69|5
1652520320000|2022-05-14 09:25:20|68.77|67.67|68.76|67.66|68.77|67.67|68.75|67.65|4
1652520340000|2022-05-14 09:25:40|68.77|67.67|68.83|67.73|68.83|67.73|68.77|67.67|10
1652520350000|2022-05-14 09:25:50|68.8|67.7|68.79|67.69|68.8|67.7|68.78|67.68|3
1652520360000|2022-05-14 09:26:00|68.78|67.68|68.74|67.64|68.79|67.69|68.74|67.64|7
1652520370000|2022-05-14 09:26:10|68.73|67.63|68.68|67.58|68.73|67.63|68.66|67.56|8
1652520380000|2022-05-14 09:26:20|68.69|67.59|68.67|67.57|68.7|67.6|68.67|67.57|7
1652520390000|2022-05-14 09:26:30|68.66|67.56|68.67|67.57|68.67|67.57|68.66|67.56|2
1652520400000|2022-05-14 09:26:40|68.68|67.58|68.7|67.6|68.7|67.6|68.68|67.58|5
1652520410000|2022-05-14 09:26:50|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|2
1652520420000|2022-05-14 09:27:00|68.66|67.56|68.64|67.54|68.66|67.56|68.62|67.52|8
1652520430000|2022-05-14 09:27:10|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|2
1652520440000|2022-05-14 09:27:20|68.63|67.53|68.64|67.54|68.64|67.54|68.63|67.53|4
1652520450000|2022-05-14 09:27:30|68.65|67.55|68.65|67.55|68.66|67.56|68.64|67.54|5
1652520460000|2022-05-14 09:27:40|68.64|67.54|68.64|67.54|68.65|67.55|68.64|67.54|3
1652520470000|2022-05-14 09:27:50|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652520480000|2022-05-14 09:28:00|68.64|67.54|68.63|67.53|68.64|67.54|68.63|67.53|2
1652520490000|2022-05-14 09:28:10|68.64|67.54|68.63|67.53|68.64|67.54|68.62|67.52|4
1652520500000|2022-05-14 09:28:20|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|4
1652520510000|2022-05-14 09:28:30|68.62|67.52|68.63|67.53|68.64|67.54|68.62|67.52|4
1652520540000|2022-05-14 09:29:00|68.62|67.52|68.64|67.54|68.64|67.54|68.57|67.47|10
1652520550000|2022-05-14 09:29:10|68.65|67.55|68.66|67.56|68.67|67.57|68.65|67.55|4
1652520560000|2022-05-14 09:29:20|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|2
1652520570000|2022-05-14 09:29:30|68.67|67.57|68.66|67.56|68.67|67.57|68.66|67.56|4
1652520590000|2022-05-14 09:29:50|68.65|67.55|68.62|67.52|68.65|67.55|68.57|67.47|10
1652520600000|2022-05-14 09:30:00|68.63|67.53|68.61|67.51|68.64|67.54|68.61|67.51|7
1652520610000|2022-05-14 09:30:10|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652520620000|2022-05-14 09:30:20|68.58|67.48|68.57|67.47|68.58|67.48|68.57|67.47|4
1652520630000|2022-05-14 09:30:30|68.56|67.46|68.54|67.44|68.56|67.46|68.54|67.44|3
1652520640000|2022-05-14 09:30:40|68.55|67.45|68.57|67.47|68.57|67.47|68.55|67.45|3
1652520650000|2022-05-14 09:30:50|68.56|67.46|68.49|67.39|68.56|67.46|68.49|67.39|10
1652520660000|2022-05-14 09:31:00|68.5|67.4|68.5|67.4|68.51|67.41|68.5|67.4|5
1652520670000|2022-05-14 09:31:10|68.49|67.39|68.49|67.39|68.49|67.39|68.48|67.38|3
1652520680000|2022-05-14 09:31:20|68.5|67.4|68.53|67.43|68.53|67.43|68.5|67.4|3
1652520690000|2022-05-14 09:31:30|68.54|67.44|68.48|67.38|68.54|67.44|68.48|67.38|6
1652520700000|2022-05-14 09:31:40|68.49|67.39|68.45|67.35|68.49|67.39|68.44|67.34|6
1652520720000|2022-05-14 09:32:00|68.44|67.34|68.38|67.28|68.44|67.34|68.38|67.28|5
1652520730000|2022-05-14 09:32:10|68.39|67.29|68.41|67.31|68.42|67.32|68.39|67.29|11
1652520750000|2022-05-14 09:32:30|68.43|67.33|68.53|67.43|68.53|67.43|68.43|67.33|10
1652520760000|2022-05-14 09:32:40|68.52|67.42|68.53|67.43|68.53|67.43|68.52|67.42|2
1652520770000|2022-05-14 09:32:50|68.52|67.42|68.47|67.37|68.52|67.42|68.47|67.37|8
1652520780000|2022-05-14 09:33:00|68.48|67.38|68.48|67.38|68.48|67.38|68.47|67.37|3
1652520790000|2022-05-14 09:33:10|68.46|67.36|68.45|67.35|68.46|67.36|68.45|67.35|2
1652520800000|2022-05-14 09:33:20|68.44|67.34|68.41|67.31|68.44|67.34|68.39|67.29|6
1652520810000|2022-05-14 09:33:30|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|2
1652520820000|2022-05-14 09:33:40|68.38|67.28|68.38|67.28|68.39|67.29|68.33|67.23|11
1652520830000|2022-05-14 09:33:50|68.39|67.29|68.43|67.33|68.45|67.35|68.39|67.29|9
1652520840000|2022-05-14 09:34:00|68.42|67.32|68.4|67.3|68.42|67.32|68.38|67.28|6
1652520850000|2022-05-14 09:34:10|68.41|67.31|68.43|67.33|68.45|67.35|68.41|67.31|6
1652520860000|2022-05-14 09:34:20|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|4
1652520880000|2022-05-14 09:34:40|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|4
1652520890000|2022-05-14 09:34:50|68.42|67.32|68.37|67.27|68.42|67.32|68.36|67.26|14
1652520900000|2022-05-14 09:35:00|68.36|67.26|68.39|67.29|68.4|67.3|68.36|67.26|10
1652520910000|2022-05-14 09:35:10|68.4|67.3|68.41|67.31|68.41|67.31|68.39|67.29|4
1652520920000|2022-05-14 09:35:20|68.42|67.32|68.43|67.33|68.44|67.34|68.42|67.32|4
1652520930000|2022-05-14 09:35:30|68.42|67.32|68.42|67.32|68.42|67.32|68.42|67.32|1
1652520940000|2022-05-14 09:35:40|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|4
1652520950000|2022-05-14 09:35:50|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|3
1652520960000|2022-05-14 09:36:00|68.44|67.34|68.41|67.31|68.44|67.34|68.41|67.31|4
1652520970000|2022-05-14 09:36:10|68.42|67.32|68.42|67.32|68.43|67.33|68.42|67.32|7
1652520980000|2022-05-14 09:36:20|68.41|67.31|68.41|67.31|68.41|67.31|68.41|67.31|1
1652520990000|2022-05-14 09:36:30|68.42|67.32|68.42|67.32|68.44|67.34|68.42|67.32|4
1652521000000|2022-05-14 09:36:40|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|4
1652521010000|2022-05-14 09:36:50|68.43|67.33|68.36|67.26|68.43|67.33|68.36|67.26|7
1652521020000|2022-05-14 09:37:00|68.37|67.27|68.4|67.3|68.4|67.3|68.37|67.27|6
1652521030000|2022-05-14 09:37:10|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652521040000|2022-05-14 09:37:20|68.39|67.29|68.43|67.33|68.43|67.33|68.39|67.29|5
1652521050000|2022-05-14 09:37:30|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652521060000|2022-05-14 09:37:40|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|4
1652521070000|2022-05-14 09:37:50|68.42|67.32|68.42|67.32|68.42|67.32|68.41|67.31|3
1652521090000|2022-05-14 09:38:10|68.39|67.29|68.41|67.31|68.41|67.31|68.39|67.29|3
1652521100000|2022-05-14 09:38:20|68.4|67.3|68.37|67.27|68.4|67.3|68.37|67.27|4
1652521120000|2022-05-14 09:38:40|68.36|67.26|68.29|67.19|68.36|67.26|68.29|67.19|6
1652521130000|2022-05-14 09:38:50|68.28|67.18|68.29|67.19|68.29|67.19|68.26|67.16|9
1652521140000|2022-05-14 09:39:00|68.28|67.18|68.29|67.19|68.3|67.2|68.28|67.18|6
1652521150000|2022-05-14 09:39:10|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|5
1652521160000|2022-05-14 09:39:20|68.26|67.16|68.19|67.09|68.26|67.16|68.19|67.09|4
1652521170000|2022-05-14 09:39:30|68.2|67.1|68.19|67.09|68.2|67.1|68.18|67.08|12
1652521180000|2022-05-14 09:39:40|68.18|67.08|68.14|67.04|68.18|67.08|68.14|67.04|5
1652521190000|2022-05-14 09:39:50|68.13|67.03|68.18|67.08|68.18|67.08|68.07|66.97|18
1652521200000|2022-05-14 09:40:00|68.19|67.09|68.25|67.15|68.25|67.15|68.19|67.09|11
1652521210000|2022-05-14 09:40:10|68.24|67.14|68.18|67.08|68.25|67.15|68.17|67.07|10
1652521220000|2022-05-14 09:40:20|68.19|67.09|68.24|67.14|68.24|67.14|68.19|67.09|8
1652521230000|2022-05-14 09:40:30|68.23|67.13|68.28|67.18|68.28|67.18|68.23|67.13|9
1652521240000|2022-05-14 09:40:40|68.29|67.19|68.31|67.21|68.32|67.22|68.29|67.19|5
1652521250000|2022-05-14 09:40:50|68.32|67.22|68.28|67.18|68.32|67.22|68.27|67.17|10
1652521260000|2022-05-14 09:41:00|68.27|67.17|68.26|67.16|68.27|67.17|68.24|67.14|8
1652521270000|2022-05-14 09:41:10|68.25|67.15|68.2|67.1|68.25|67.15|68.2|67.1|7
1652521280000|2022-05-14 09:41:20|68.18|67.08|68.18|67.08|68.19|67.09|68.17|67.07|7
1652521290000|2022-05-14 09:41:30|68.17|67.07|68.17|67.07|68.18|67.08|68.17|67.07|7
1652521300000|2022-05-14 09:41:40|68.18|67.08|68.24|67.14|68.24|67.14|68.18|67.08|5
1652521310000|2022-05-14 09:41:50|68.23|67.13|68.18|67.08|68.23|67.13|68.18|67.08|4
1652521320000|2022-05-14 09:42:00|68.17|67.07|68.22|67.12|68.22|67.12|68.17|67.07|11
1652521330000|2022-05-14 09:42:10|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|4
1652521340000|2022-05-14 09:42:20|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|2
1652521350000|2022-05-14 09:42:30|68.21|67.11|68.22|67.12|68.22|67.12|68.21|67.11|2
1652521370000|2022-05-14 09:42:50|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|2
1652521380000|2022-05-14 09:43:00|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|2
1652521390000|2022-05-14 09:43:10|68.23|67.13|68.3|67.2|68.3|67.2|68.23|67.13|8
1652521400000|2022-05-14 09:43:20|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|5
1652521410000|2022-05-14 09:43:30|68.28|67.18|68.26|67.16|68.28|67.18|68.26|67.16|7
1652521420000|2022-05-14 09:43:40|68.25|67.15|68.23|67.13|68.25|67.15|68.23|67.13|7
1652521430000|2022-05-14 09:43:50|68.24|67.14|68.23|67.13|68.24|67.14|68.22|67.12|5
1652521440000|2022-05-14 09:44:00|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|6
1652521450000|2022-05-14 09:44:10|68.25|67.15|68.25|67.15|68.25|67.15|68.23|67.13|5
1652521460000|2022-05-14 09:44:20|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|3
1652521470000|2022-05-14 09:44:30|68.25|67.15|68.23|67.13|68.25|67.15|68.23|67.13|5
1652521480000|2022-05-14 09:44:40|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|3
1652521490000|2022-05-14 09:44:50|68.25|67.15|68.15|67.05|68.25|67.15|68.14|67.04|7
1652521500000|2022-05-14 09:45:00|68.14|67.04|68.19|67.09|68.19|67.09|68.13|67.03|6
1652521510000|2022-05-14 09:45:10|68.2|67.1|68.22|67.12|68.22|67.12|68.2|67.1|2
1652521520000|2022-05-14 09:45:20|68.21|67.11|68.3|67.2|68.31|67.21|68.21|67.11|10
1652521530000|2022-05-14 09:45:30|68.28|67.18|68.3|67.2|68.32|67.22|68.28|67.18|12
1652521540000|2022-05-14 09:45:40|68.31|67.21|68.19|67.09|68.31|67.21|68.18|67.08|12
1652521550000|2022-05-14 09:45:50|68.2|67.1|68.26|67.16|68.26|67.16|68.2|67.1|7
1652521560000|2022-05-14 09:46:00|68.27|67.17|68.23|67.13|68.28|67.18|68.23|67.13|5
1652521570000|2022-05-14 09:46:10|68.24|67.14|68.24|67.14|68.24|67.14|68.23|67.13|3
1652521580000|2022-05-14 09:46:20|68.23|67.13|68.22|67.12|68.23|67.13|68.21|67.11|8
1652521590000|2022-05-14 09:46:30|68.21|67.11|68.22|67.12|68.22|67.12|68.21|67.11|2
1652521600000|2022-05-14 09:46:40|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652521610000|2022-05-14 09:46:50|68.23|67.13|68.23|67.13|68.23|67.13|68.22|67.12|3
1652521620000|2022-05-14 09:47:00|68.22|67.12|68.24|67.14|68.25|67.15|68.22|67.12|8
1652521630000|2022-05-14 09:47:10|68.23|67.13|68.21|67.11|68.26|67.16|68.21|67.11|6
1652521640000|2022-05-14 09:47:20|68.15|67.05|68.17|67.07|68.17|67.07|68.13|67.03|6
1652521650000|2022-05-14 09:47:30|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|4
1652521660000|2022-05-14 09:47:40|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|4
1652521670000|2022-05-14 09:47:50|68.16|67.06|68.14|67.04|68.16|67.06|68.14|67.04|2
1652521680000|2022-05-14 09:48:00|68.13|67.03|68.09|66.99|68.13|67.03|68.09|66.99|3
1652521690000|2022-05-14 09:48:10|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|2
1652521700000|2022-05-14 09:48:20|68.06|66.96|68.11|67.01|68.11|67.01|68.06|66.96|6
1652521710000|2022-05-14 09:48:30|68.1|67|68.07|66.97|68.11|67.01|68.07|66.97|7
1652521720000|2022-05-14 09:48:40|68.09|66.99|68.08|66.98|68.09|66.99|68.07|66.97|4
1652521730000|2022-05-14 09:48:50|68.07|66.97|68.08|66.98|68.08|66.98|68.06|66.96|4
1652521740000|2022-05-14 09:49:00|68.09|66.99|68.1|67|68.11|67.01|68.09|66.99|5
1652521750000|2022-05-14 09:49:10|68.11|67.01|68.14|67.04|68.15|67.05|68.11|67.01|7
1652521760000|2022-05-14 09:49:20|68.15|67.05|68.08|66.98|68.17|67.07|68.08|66.98|13
1652521770000|2022-05-14 09:49:30|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|3
1652521780000|2022-05-14 09:49:40|68.06|66.96|68.06|66.96|68.06|66.96|68.05|66.95|5
1652521790000|2022-05-14 09:49:50|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|4
1652521800000|2022-05-14 09:50:00|68.02|66.92|68.04|66.94|68.04|66.94|67.95|66.85|15
1652521810000|2022-05-14 09:50:10|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|5
1652521820000|2022-05-14 09:50:20|68.04|66.94|68.04|66.94|68.04|66.94|68.03|66.93|3
1652521830000|2022-05-14 09:50:30|68.03|66.93|68.04|66.94|68.04|66.94|68.03|66.93|2
1652521840000|2022-05-14 09:50:40|68.03|66.93|68.04|66.94|68.04|66.94|68.03|66.93|2
1652521850000|2022-05-14 09:50:50|68.05|66.95|68.1|67|68.1|67|68.04|66.94|7
1652521860000|2022-05-14 09:51:00|68.09|66.99|68.1|67|68.1|67|68.09|66.99|4
1652521870000|2022-05-14 09:51:10|68.09|66.99|68.08|66.98|68.1|67|68.08|66.98|3
1652521880000|2022-05-14 09:51:20|68.09|66.99|68.1|67|68.1|67|68.09|66.99|2
1652521890000|2022-05-14 09:51:30|68.09|66.99|68.09|66.99|68.1|67|68.09|66.99|3
1652521900000|2022-05-14 09:51:40|68.08|66.98|68.05|66.95|68.08|66.98|68.05|66.95|3
1652521910000|2022-05-14 09:51:50|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652521920000|2022-05-14 09:52:00|68.07|66.97|68.07|66.97|68.08|66.98|68.07|66.97|3
1652521930000|2022-05-14 09:52:10|68.08|66.98|68.06|66.96|68.08|66.98|68.06|66.96|3
1652521940000|2022-05-14 09:52:20|68.07|66.97|68.06|66.96|68.07|66.97|68.05|66.95|6
1652521950000|2022-05-14 09:52:30|68.07|66.97|68.05|66.95|68.07|66.97|68.05|66.95|5
1652521960000|2022-05-14 09:52:40|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652521970000|2022-05-14 09:52:50|68.02|66.92|67.99|66.89|68.02|66.92|67.97|66.87|14
1652521980000|2022-05-14 09:53:00|68.01|66.91|68.15|67.05|68.15|67.05|68.01|66.91|19
1652521990000|2022-05-14 09:53:10|68.14|67.04|68.16|67.06|68.16|67.06|68.14|67.04|3
1652522000000|2022-05-14 09:53:20|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|2
1652522010000|2022-05-14 09:53:30|68.15|67.05|68.15|67.05|68.16|67.06|68.14|67.04|5
1652522020000|2022-05-14 09:53:40|68.16|67.06|68.18|67.08|68.18|67.08|68.16|67.06|5
1652522030000|2022-05-14 09:53:50|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|2
1652522040000|2022-05-14 09:54:00|68.15|67.05|68.15|67.05|68.16|67.06|68.15|67.05|3
1652522050000|2022-05-14 09:54:10|68.14|67.04|68.15|67.05|68.17|67.07|68.14|67.04|6
1652522060000|2022-05-14 09:54:20|68.16|67.06|68.16|67.06|68.17|67.07|68.16|67.06|5
1652522080000|2022-05-14 09:54:40|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|2
1652522090000|2022-05-14 09:54:50|68.17|67.07|68.17|67.07|68.18|67.08|68.17|67.07|3
1652522100000|2022-05-14 09:55:00|68.18|67.08|68.24|67.14|68.25|67.15|68.17|67.07|12
1652522110000|2022-05-14 09:55:10|68.23|67.13|68.23|67.13|68.25|67.15|68.23|67.13|5
1652522120000|2022-05-14 09:55:20|68.24|67.14|68.25|67.15|68.26|67.16|68.24|67.14|4
1652522130000|2022-05-14 09:55:30|68.24|67.14|68.23|67.13|68.25|67.15|68.23|67.13|6
1652522140000|2022-05-14 09:55:40|68.22|67.12|68.17|67.07|68.22|67.12|68.17|67.07|4
1652522150000|2022-05-14 09:55:50|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|2
1652522160000|2022-05-14 09:56:00|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|4
1652522170000|2022-05-14 09:56:10|68.16|67.06|68.17|67.07|68.18|67.08|68.16|67.06|4
1652522180000|2022-05-14 09:56:20|68.18|67.08|68.16|67.06|68.18|67.08|68.15|67.05|5
1652522190000|2022-05-14 09:56:30|68.15|67.05|68.12|67.02|68.16|67.06|68.11|67.01|7
1652522200000|2022-05-14 09:56:40|68.11|67.01|68.11|67.01|68.13|67.03|68.11|67.01|7
1652522220000|2022-05-14 09:57:00|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652522230000|2022-05-14 09:57:10|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652522240000|2022-05-14 09:57:20|68.07|66.97|68.05|66.95|68.07|66.97|68.02|66.92|7
1652522250000|2022-05-14 09:57:30|68.04|66.94|68.11|67.01|68.11|67.01|68.03|66.93|13
1652522260000|2022-05-14 09:57:40|68.12|67.02|68.15|67.05|68.15|67.05|68.12|67.02|6
1652522270000|2022-05-14 09:57:50|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|2
1652522280000|2022-05-14 09:58:00|68.18|67.08|68.18|67.08|68.18|67.08|68.17|67.07|3
1652522290000|2022-05-14 09:58:10|68.17|67.07|68.28|67.18|68.28|67.18|68.17|67.07|14
1652522300000|2022-05-14 09:58:20|68.3|67.2|68.36|67.26|68.38|67.28|68.3|67.2|18
1652522310000|2022-05-14 09:58:30|68.38|67.28|68.38|67.28|68.4|67.3|68.37|67.27|8
1652522320000|2022-05-14 09:58:40|68.36|67.26|68.35|67.25|68.37|67.27|68.35|67.25|8
1652522330000|2022-05-14 09:58:50|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|4
1652522340000|2022-05-14 09:59:00|68.31|67.21|68.42|67.32|68.42|67.32|68.3|67.2|10
1652522350000|2022-05-14 09:59:10|68.43|67.33|68.43|67.33|68.43|67.33|68.41|67.31|7
1652522360000|2022-05-14 09:59:20|68.44|67.34|68.44|67.34|68.44|67.34|68.43|67.33|3
1652522370000|2022-05-14 09:59:30|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652522380000|2022-05-14 09:59:40|68.42|67.32|68.44|67.34|68.44|67.34|68.42|67.32|3
1652522390000|2022-05-14 09:59:50|68.45|67.35|68.46|67.36|68.46|67.36|68.45|67.35|2
1652522400000|2022-05-14 10:00:00|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|4
1652522410000|2022-05-14 10:00:10|68.45|67.35|68.44|67.34|68.46|67.36|68.44|67.34|8
1652522420000|2022-05-14 10:00:20|68.45|67.35|68.43|67.33|68.46|67.36|68.43|67.33|5
1652522430000|2022-05-14 10:00:30|68.44|67.34|68.44|67.34|68.45|67.35|68.43|67.33|7
1652522440000|2022-05-14 10:00:40|68.45|67.35|68.45|67.35|68.45|67.35|68.44|67.34|3
1652522450000|2022-05-14 10:00:50|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|2
1652522460000|2022-05-14 10:01:00|68.46|67.36|68.47|67.37|68.47|67.37|68.45|67.35|6
1652522470000|2022-05-14 10:01:10|68.48|67.38|68.49|67.39|68.49|67.39|68.48|67.38|2
1652522480000|2022-05-14 10:01:20|68.48|67.38|68.46|67.36|68.48|67.38|68.46|67.36|2
1652522490000|2022-05-14 10:01:30|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652522500000|2022-05-14 10:01:40|68.47|67.37|68.47|67.37|68.47|67.37|68.47|67.37|1
1652522510000|2022-05-14 10:01:50|68.48|67.38|68.48|67.38|68.48|67.38|68.48|67.38|1
1652522520000|2022-05-14 10:02:00|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|2
1652522530000|2022-05-14 10:02:10|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|6
1652522540000|2022-05-14 10:02:20|68.47|67.37|68.46|67.36|68.47|67.37|68.46|67.36|4
1652522550000|2022-05-14 10:02:30|68.44|67.34|68.39|67.29|68.44|67.34|68.39|67.29|3
1652522560000|2022-05-14 10:02:40|68.38|67.28|68.42|67.32|68.43|67.33|68.38|67.28|7
1652522570000|2022-05-14 10:02:50|68.43|67.33|68.43|67.33|68.43|67.33|68.42|67.32|5
1652522580000|2022-05-14 10:03:00|68.42|67.32|68.42|67.32|68.42|67.32|68.37|67.27|13
1652522590000|2022-05-14 10:03:10|68.43|67.33|68.51|67.41|68.52|67.42|68.43|67.33|13
1652522600000|2022-05-14 10:03:20|68.5|67.4|68.43|67.33|68.5|67.4|68.42|67.32|6
1652522610000|2022-05-14 10:03:30|68.44|67.34|68.43|67.33|68.45|67.35|68.43|67.33|8
1652522620000|2022-05-14 10:03:40|68.41|67.31|68.35|67.25|68.41|67.31|68.35|67.25|9
1652522630000|2022-05-14 10:03:50|68.34|67.24|68.28|67.18|68.34|67.24|68.28|67.18|5
1652522640000|2022-05-14 10:04:00|68.29|67.19|68.27|67.17|68.35|67.25|68.27|67.17|13
1652522650000|2022-05-14 10:04:10|68.26|67.16|68.21|67.11|68.27|67.17|68.21|67.11|11
1652522660000|2022-05-14 10:04:20|68.2|67.1|68.17|67.07|68.21|67.11|68.17|67.07|4
1652522670000|2022-05-14 10:04:30|68.16|67.06|68.15|67.05|68.16|67.06|68.14|67.04|6
1652522680000|2022-05-14 10:04:40|68.14|67.04|68.15|67.05|68.16|67.06|68.14|67.04|6
1652522690000|2022-05-14 10:04:50|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|2
1652522700000|2022-05-14 10:05:00|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652522710000|2022-05-14 10:05:10|68.15|67.05|68.14|67.04|68.16|67.06|68.14|67.04|6
1652522720000|2022-05-14 10:05:20|68.15|67.05|68.13|67.03|68.15|67.05|68.07|66.97|14
1652522730000|2022-05-14 10:05:30|68.12|67.02|68.13|67.03|68.13|67.03|68.1|67|6
1652522740000|2022-05-14 10:05:40|68.12|67.02|68.05|66.95|68.12|67.02|68.05|66.95|9
1652522750000|2022-05-14 10:05:50|68.06|66.96|68.14|67.04|68.14|67.04|68.05|66.95|8
1652522760000|2022-05-14 10:06:00|68.13|67.03|68.15|67.05|68.15|67.05|68.12|67.02|8
1652522770000|2022-05-14 10:06:10|68.16|67.06|68.14|67.04|68.16|67.06|68.13|67.03|4
1652522780000|2022-05-14 10:06:20|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652522790000|2022-05-14 10:06:30|68.15|67.05|68.16|67.06|68.17|67.07|68.15|67.05|6
1652522800000|2022-05-14 10:06:40|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|2
1652522810000|2022-05-14 10:06:50|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652522820000|2022-05-14 10:07:00|68.17|67.07|68.14|67.04|68.17|67.07|68.14|67.04|4
1652522830000|2022-05-14 10:07:10|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652522840000|2022-05-14 10:07:20|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|3
1652522850000|2022-05-14 10:07:30|68.13|67.03|68.07|66.97|68.13|67.03|68.07|66.97|8
1652522870000|2022-05-14 10:07:50|68.05|66.95|68.08|66.98|68.08|66.98|68.03|66.93|7
1652522880000|2022-05-14 10:08:00|68.09|66.99|68.14|67.04|68.14|67.04|68.09|66.99|4
1652522890000|2022-05-14 10:08:10|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652522900000|2022-05-14 10:08:20|68.15|67.05|68.23|67.13|68.23|67.13|68.15|67.05|9
1652522910000|2022-05-14 10:08:30|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652522920000|2022-05-14 10:08:40|68.22|67.12|68.17|67.07|68.22|67.12|68.17|67.07|6
1652522930000|2022-05-14 10:08:50|68.18|67.08|68.18|67.08|68.19|67.09|68.17|67.07|5
1652522940000|2022-05-14 10:09:00|68.19|67.09|68.18|67.08|68.19|67.09|68.18|67.08|2
1652522950000|2022-05-14 10:09:10|68.17|67.07|68.3|67.2|68.3|67.2|68.16|67.06|12
1652522960000|2022-05-14 10:09:20|68.31|67.21|68.33|67.23|68.34|67.24|68.31|67.21|6
1652522970000|2022-05-14 10:09:30|68.34|67.24|68.26|67.16|68.34|67.24|68.26|67.16|6
1652522980000|2022-05-14 10:09:40|68.27|67.17|68.24|67.14|68.27|67.17|68.24|67.14|3
1652522990000|2022-05-14 10:09:50|68.23|67.13|68.23|67.13|68.23|67.13|68.22|67.12|3
1652523000000|2022-05-14 10:10:00|68.22|67.12|68.29|67.19|68.29|67.19|68.22|67.12|10
1652523010000|2022-05-14 10:10:10|68.28|67.18|68.25|67.15|68.28|67.18|68.25|67.15|9
1652523020000|2022-05-14 10:10:20|68.26|67.16|68.25|67.15|68.26|67.16|68.23|67.13|6
1652523030000|2022-05-14 10:10:30|68.26|67.16|68.27|67.17|68.28|67.18|68.25|67.15|6
1652523040000|2022-05-14 10:10:40|68.26|67.16|68.23|67.13|68.26|67.16|68.23|67.13|6
1652523050000|2022-05-14 10:10:50|68.24|67.14|68.25|67.15|68.25|67.15|68.22|67.12|5
1652523060000|2022-05-14 10:11:00|68.24|67.14|68.25|67.15|68.25|67.15|68.24|67.14|2
1652523070000|2022-05-14 10:11:10|68.26|67.16|68.3|67.2|68.3|67.2|68.26|67.16|5
1652523080000|2022-05-14 10:11:20|68.29|67.19|68.29|67.19|68.3|67.2|68.27|67.17|6
1652523090000|2022-05-14 10:11:30|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|4
1652523100000|2022-05-14 10:11:40|68.3|67.2|68.3|67.2|68.3|67.2|68.29|67.19|3
1652523110000|2022-05-14 10:11:50|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652523120000|2022-05-14 10:12:00|68.33|67.23|68.34|67.24|68.35|67.25|68.33|67.23|6
1652523130000|2022-05-14 10:12:10|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652523140000|2022-05-14 10:12:20|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|3
1652523150000|2022-05-14 10:12:30|68.32|67.22|68.32|67.22|68.32|67.22|68.31|67.21|3
1652523160000|2022-05-14 10:12:40|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652523170000|2022-05-14 10:12:50|68.3|67.2|68.29|67.19|68.3|67.2|68.28|67.18|6
1652523180000|2022-05-14 10:13:00|68.28|67.18|68.24|67.14|68.28|67.18|68.24|67.14|5
1652523190000|2022-05-14 10:13:10|68.23|67.13|68.18|67.08|68.23|67.13|68.18|67.08|6
1652523200000|2022-05-14 10:13:20|68.16|67.06|68.12|67.02|68.17|67.07|68.12|67.02|7
1652523210000|2022-05-14 10:13:30|68.13|67.03|68.16|67.06|68.16|67.06|68.13|67.03|6
1652523220000|2022-05-14 10:13:40|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|3
1652523230000|2022-05-14 10:13:50|68.16|67.06|68.13|67.03|68.16|67.06|68.13|67.03|4
1652523240000|2022-05-14 10:14:00|68.14|67.04|68.17|67.07|68.17|67.07|68.14|67.04|4
1652523250000|2022-05-14 10:14:10|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|2
1652523260000|2022-05-14 10:14:20|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|2
1652523270000|2022-05-14 10:14:30|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|2
1652523280000|2022-05-14 10:14:40|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|4
1652523290000|2022-05-14 10:14:50|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|3
1652523300000|2022-05-14 10:15:00|68.13|67.03|68.13|67.03|68.13|67.03|68.12|67.02|3
1652523310000|2022-05-14 10:15:10|68.14|67.04|68.13|67.03|68.14|67.04|68.1|67|10
1652523320000|2022-05-14 10:15:20|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|4
1652523330000|2022-05-14 10:15:30|68.1|67|68.07|66.97|68.11|67.01|68.05|66.95|8
1652523340000|2022-05-14 10:15:40|68.06|66.96|67.95|66.85|68.06|66.96|67.95|66.85|10
1652523350000|2022-05-14 10:15:50|67.93|66.83|67.89|66.79|67.94|66.84|67.89|66.79|10
1652523360000|2022-05-14 10:16:00|67.88|66.78|67.86|66.76|67.88|66.78|67.86|66.76|3
1652523370000|2022-05-14 10:16:10|67.89|66.79|67.93|66.83|67.93|66.83|67.89|66.79|3
1652523380000|2022-05-14 10:16:20|67.94|66.84|67.92|66.82|67.95|66.85|67.92|66.82|5
1652523390000|2022-05-14 10:16:30|67.93|66.83|67.94|66.84|67.94|66.84|67.92|66.82|4
1652523400000|2022-05-14 10:16:40|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|2
1652523410000|2022-05-14 10:16:50|67.91|66.81|67.85|66.75|67.91|66.81|67.83|66.73|12
1652523420000|2022-05-14 10:17:00|67.84|66.74|67.87|66.77|67.87|66.77|67.84|66.74|7
1652523430000|2022-05-14 10:17:10|67.86|66.76|67.84|66.74|67.87|66.77|67.84|66.74|5
1652523440000|2022-05-14 10:17:20|67.83|66.73|67.82|66.72|67.83|66.73|67.81|66.71|7
1652523450000|2022-05-14 10:17:30|67.81|66.71|67.75|66.65|67.82|66.72|67.74|66.64|15
1652523460000|2022-05-14 10:17:40|67.74|66.64|67.66|66.56|67.74|66.64|67.66|66.56|7
1652523470000|2022-05-14 10:17:50|67.67|66.57|67.66|66.56|67.67|66.57|67.65|66.55|6
1652523480000|2022-05-14 10:18:00|67.67|66.57|67.75|66.65|67.75|66.65|67.67|66.57|6
1652523500000|2022-05-14 10:18:20|67.74|66.64|67.74|66.64|67.74|66.64|67.73|66.63|3
1652523510000|2022-05-14 10:18:30|67.75|66.65|67.77|66.67|67.78|66.68|67.74|66.64|9
1652523520000|2022-05-14 10:18:40|67.76|66.66|67.76|66.66|67.77|66.67|67.75|66.65|5
1652523530000|2022-05-14 10:18:50|67.77|66.67|67.74|66.64|67.77|66.67|67.73|66.63|8
1652523540000|2022-05-14 10:19:00|67.73|66.63|67.68|66.58|67.73|66.63|67.68|66.58|9
1652523550000|2022-05-14 10:19:10|67.69|66.59|67.65|66.55|67.69|66.59|67.65|66.55|5
1652523560000|2022-05-14 10:19:20|67.66|66.56|67.65|66.55|67.66|66.56|67.65|66.55|4
1652523570000|2022-05-14 10:19:30|67.66|66.56|67.65|66.55|67.66|66.56|67.65|66.55|4
1652523580000|2022-05-14 10:19:40|67.63|66.53|67.69|66.59|67.69|66.59|67.63|66.53|7
1652523590000|2022-05-14 10:19:50|67.68|66.58|67.69|66.59|67.69|66.59|67.68|66.58|2
1652523600000|2022-05-14 10:20:00|67.7|66.6|67.77|66.67|67.77|66.67|67.7|66.6|6
1652523610000|2022-05-14 10:20:10|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|2
1652523620000|2022-05-14 10:20:20|67.78|66.68|67.79|66.69|67.79|66.69|67.78|66.68|2
1652523630000|2022-05-14 10:20:30|67.8|66.7|67.81|66.71|67.82|66.72|67.8|66.7|4
1652523640000|2022-05-14 10:20:40|67.8|66.7|67.82|66.72|67.82|66.72|67.8|66.7|3
1652523650000|2022-05-14 10:20:50|67.83|66.73|67.78|66.68|67.83|66.73|67.78|66.68|7
1652523660000|2022-05-14 10:21:00|67.77|66.67|67.79|66.69|67.79|66.69|67.77|66.67|5
1652523670000|2022-05-14 10:21:10|67.78|66.68|67.78|66.68|67.78|66.68|67.77|66.67|3
1652523680000|2022-05-14 10:21:20|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652523690000|2022-05-14 10:21:30|67.76|66.66|67.74|66.64|67.76|66.66|67.74|66.64|3
1652523700000|2022-05-14 10:21:40|67.75|66.65|67.71|66.61|67.75|66.65|67.71|66.61|5
1652523710000|2022-05-14 10:21:50|67.7|66.6|67.71|66.61|67.71|66.61|67.69|66.59|4
1652523720000|2022-05-14 10:22:00|67.7|66.6|67.66|66.56|67.7|66.6|67.66|66.56|10
1652523730000|2022-05-14 10:22:10|67.62|66.52|67.57|66.47|67.63|66.53|67.57|66.47|6
1652523740000|2022-05-14 10:22:20|67.56|66.46|67.58|66.48|67.58|66.48|67.56|66.46|6
1652523750000|2022-05-14 10:22:30|67.57|66.47|67.57|66.47|67.58|66.48|67.57|66.47|5
1652523760000|2022-05-14 10:22:40|67.58|66.48|67.59|66.49|67.59|66.49|67.57|66.47|4
1652523770000|2022-05-14 10:22:50|67.57|66.47|67.57|66.47|67.57|66.47|67.55|66.45|5
1652523780000|2022-05-14 10:23:00|67.56|66.46|67.56|66.46|67.58|66.48|67.56|66.46|7
1652523790000|2022-05-14 10:23:10|67.57|66.47|67.57|66.47|67.57|66.47|67.56|66.46|3
1652523800000|2022-05-14 10:23:20|67.58|66.48|67.58|66.48|67.58|66.48|67.58|66.48|1
1652523810000|2022-05-14 10:23:30|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|2
1652523820000|2022-05-14 10:23:40|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|2
1652523830000|2022-05-14 10:23:50|67.56|66.46|67.56|66.46|67.56|66.46|67.55|66.45|5
1652523840000|2022-05-14 10:24:00|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|2
1652523850000|2022-05-14 10:24:10|67.55|66.45|67.57|66.47|67.58|66.48|67.55|66.45|5
1652523860000|2022-05-14 10:24:20|67.58|66.48|67.46|66.36|67.58|66.48|67.46|66.36|8
1652523870000|2022-05-14 10:24:30|67.47|66.37|67.53|66.43|67.55|66.45|67.47|66.37|11
1652523880000|2022-05-14 10:24:40|67.52|66.42|67.57|66.47|67.58|66.48|67.52|66.42|8
1652523890000|2022-05-14 10:24:50|67.56|66.46|67.58|66.48|67.58|66.48|67.56|66.46|3
1652523900000|2022-05-14 10:25:00|67.57|66.47|67.6|66.5|67.6|66.5|67.57|66.47|4
1652523910000|2022-05-14 10:25:10|67.61|66.51|67.61|66.51|67.62|66.52|67.6|66.5|9
1652523920000|2022-05-14 10:25:20|67.6|66.5|67.62|66.52|67.62|66.52|67.6|66.5|3
1652523930000|2022-05-14 10:25:30|67.61|66.51|67.61|66.51|67.61|66.51|67.61|66.51|1
1652523940000|2022-05-14 10:25:40|67.62|66.52|67.62|66.52|67.63|66.53|67.62|66.52|3
1652523950000|2022-05-14 10:25:50|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652523960000|2022-05-14 10:26:00|67.63|66.53|67.63|66.53|67.64|66.54|67.63|66.53|3
1652523970000|2022-05-14 10:26:10|67.66|66.56|67.66|66.56|67.66|66.56|67.65|66.55|3
1652523980000|2022-05-14 10:26:20|67.67|66.57|67.75|66.65|67.75|66.65|67.67|66.57|5
1652523990000|2022-05-14 10:26:30|67.74|66.64|67.76|66.66|67.76|66.66|67.74|66.64|3
1652524010000|2022-05-14 10:26:50|67.77|66.67|67.81|66.71|67.82|66.72|67.77|66.67|5
1652524020000|2022-05-14 10:27:00|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|2
1652524030000|2022-05-14 10:27:10|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|6
1652524040000|2022-05-14 10:27:20|67.82|66.72|67.82|66.72|67.83|66.73|67.82|66.72|5
1652524050000|2022-05-14 10:27:30|67.83|66.73|67.83|66.73|67.83|66.73|67.83|66.73|1
1652524060000|2022-05-14 10:27:40|67.82|66.72|67.81|66.71|67.82|66.72|67.81|66.71|2
1652524070000|2022-05-14 10:27:50|67.82|66.72|67.81|66.71|67.82|66.72|67.81|66.71|2
1652524080000|2022-05-14 10:28:00|67.8|66.7|67.75|66.65|67.8|66.7|67.74|66.64|7
1652524090000|2022-05-14 10:28:10|67.77|66.67|67.74|66.64|67.77|66.67|67.72|66.62|10
1652524100000|2022-05-14 10:28:20|67.73|66.63|67.71|66.61|67.73|66.63|67.7|66.6|5
1652524110000|2022-05-14 10:28:30|67.72|66.62|67.75|66.65|67.76|66.66|67.72|66.62|6
1652524120000|2022-05-14 10:28:40|67.76|66.66|67.75|66.65|67.76|66.66|67.75|66.65|4
1652524140000|2022-05-14 10:29:00|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652524150000|2022-05-14 10:29:10|67.77|66.67|67.8|66.7|67.8|66.7|67.77|66.67|6
1652524160000|2022-05-14 10:29:20|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652524170000|2022-05-14 10:29:30|67.83|66.73|67.82|66.72|67.84|66.74|67.82|66.72|4
1652524180000|2022-05-14 10:29:40|67.83|66.73|67.82|66.72|67.83|66.73|67.82|66.72|2
1652524190000|2022-05-14 10:29:50|67.81|66.71|67.81|66.71|67.82|66.72|67.8|66.7|5
1652524210000|2022-05-14 10:30:10|67.82|66.72|67.82|66.72|67.83|66.73|67.82|66.72|3
1652524220000|2022-05-14 10:30:20|67.81|66.71|67.83|66.73|67.83|66.73|67.81|66.71|5
1652524240000|2022-05-14 10:30:40|67.84|66.74|67.86|66.76|67.86|66.76|67.83|66.73|5
1652524250000|2022-05-14 10:30:50|67.85|66.75|67.84|66.74|67.87|66.77|67.84|66.74|5
1652524260000|2022-05-14 10:31:00|67.85|66.75|67.85|66.75|67.85|66.75|67.85|66.75|1
1652524270000|2022-05-14 10:31:10|67.86|66.76|67.83|66.73|67.86|66.76|67.83|66.73|10
1652524280000|2022-05-14 10:31:20|67.84|66.74|67.85|66.75|67.85|66.75|67.84|66.74|2
1652524290000|2022-05-14 10:31:30|67.86|66.76|67.85|66.75|67.86|66.76|67.85|66.75|2
1652524300000|2022-05-14 10:31:40|67.84|66.74|67.85|66.75|67.85|66.75|67.83|66.73|4
1652524320000|2022-05-14 10:32:00|67.84|66.74|67.74|66.64|67.84|66.74|67.74|66.64|8
1652524330000|2022-05-14 10:32:10|67.73|66.63|67.66|66.56|67.74|66.64|67.66|66.56|8
1652524340000|2022-05-14 10:32:20|67.67|66.57|67.66|66.56|67.67|66.57|67.66|66.56|2
1652524350000|2022-05-14 10:32:30|67.67|66.57|67.64|66.54|67.67|66.57|67.64|66.54|4
1652524360000|2022-05-14 10:32:40|67.63|66.53|67.58|66.48|67.63|66.53|67.58|66.48|7
1652524370000|2022-05-14 10:32:50|67.6|66.5|67.62|66.52|67.62|66.52|67.59|66.49|6
1652524380000|2022-05-14 10:33:00|67.63|66.53|67.64|66.54|67.67|66.57|67.63|66.53|8
1652524390000|2022-05-14 10:33:10|67.65|66.55|67.63|66.53|67.65|66.55|67.63|66.53|3
1652524400000|2022-05-14 10:33:20|67.62|66.52|67.57|66.47|67.62|66.52|67.57|66.47|7
1652524410000|2022-05-14 10:33:30|67.56|66.46|67.44|66.34|67.56|66.46|67.42|66.32|15
1652524420000|2022-05-14 10:33:40|67.45|66.35|67.45|66.35|67.45|66.35|67.45|66.35|1
1652524430000|2022-05-14 10:33:50|67.44|66.34|67.43|66.33|67.44|66.34|67.43|66.33|2
1652524440000|2022-05-14 10:34:00|67.44|66.34|67.43|66.33|67.44|66.34|67.43|66.33|2
1652524450000|2022-05-14 10:34:10|67.45|66.35|67.51|66.41|67.51|66.41|67.45|66.35|11
1652524460000|2022-05-14 10:34:20|67.5|66.4|67.5|66.4|67.5|66.4|67.5|66.4|1
1652524470000|2022-05-14 10:34:30|67.46|66.36|67.5|66.4|67.5|66.4|67.46|66.36|5
1652524480000|2022-05-14 10:34:40|67.51|66.41|67.55|66.45|67.55|66.45|67.51|66.41|6
1652524500000|2022-05-14 10:35:00|67.54|66.44|67.53|66.43|67.54|66.44|67.53|66.43|2
1652524510000|2022-05-14 10:35:10|67.52|66.42|67.52|66.42|67.52|66.42|67.51|66.41|7
1652524530000|2022-05-14 10:35:30|67.53|66.43|67.52|66.42|67.53|66.43|67.51|66.41|4
1652524540000|2022-05-14 10:35:40|67.51|66.41|67.45|66.35|67.52|66.42|67.45|66.35|7
1652524550000|2022-05-14 10:35:50|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652524560000|2022-05-14 10:36:00|67.42|66.32|67.43|66.33|67.44|66.34|67.42|66.32|4
1652524570000|2022-05-14 10:36:10|67.42|66.32|67.49|66.39|67.49|66.39|67.42|66.32|10
1652524580000|2022-05-14 10:36:20|67.48|66.38|67.53|66.43|67.53|66.43|67.48|66.38|5
1652524620000|2022-05-14 10:37:00|67.54|66.44|67.55|66.45|67.55|66.45|67.54|66.44|2
1652524630000|2022-05-14 10:37:10|67.54|66.44|67.63|66.53|67.64|66.54|67.52|66.42|12
1652524640000|2022-05-14 10:37:20|67.64|66.54|67.66|66.56|67.66|66.56|67.63|66.53|7
1652524650000|2022-05-14 10:37:30|67.59|66.49|67.59|66.49|67.59|66.49|67.55|66.45|7
1652524660000|2022-05-14 10:37:40|67.58|66.48|67.55|66.45|67.58|66.48|67.55|66.45|6
1652524670000|2022-05-14 10:37:50|67.56|66.46|67.55|66.45|67.57|66.47|67.55|66.45|4
1652524680000|2022-05-14 10:38:00|67.54|66.44|67.55|66.45|67.57|66.47|67.54|66.44|5
1652524690000|2022-05-14 10:38:10|67.54|66.44|67.55|66.45|67.55|66.45|67.53|66.43|5
1652524700000|2022-05-14 10:38:20|67.56|66.46|67.52|66.42|67.56|66.46|67.51|66.41|7
1652524710000|2022-05-14 10:38:30|67.51|66.41|67.54|66.44|67.54|66.44|67.51|66.41|3
1652524720000|2022-05-14 10:38:40|67.53|66.43|67.51|66.41|67.53|66.43|67.5|66.4|5
1652524740000|2022-05-14 10:39:00|67.5|66.4|67.49|66.39|67.5|66.4|67.49|66.39|2
1652524750000|2022-05-14 10:39:10|67.5|66.4|67.51|66.41|67.51|66.41|67.49|66.39|4
1652524760000|2022-05-14 10:39:20|67.5|66.4|67.51|66.41|67.51|66.41|67.5|66.4|2
1652524770000|2022-05-14 10:39:30|67.5|66.4|67.5|66.4|67.5|66.4|67.5|66.4|1
1652524780000|2022-05-14 10:39:40|67.51|66.41|67.5|66.4|67.51|66.41|67.5|66.4|2
1652524790000|2022-05-14 10:39:50|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|2
1652524800000|2022-05-14 10:40:00|67.51|66.41|67.5|66.4|67.51|66.41|67.49|66.39|4
1652524810000|2022-05-14 10:40:10|67.51|66.41|67.51|66.41|67.52|66.42|67.51|66.41|3
1652524830000|2022-05-14 10:40:30|67.5|66.4|67.5|66.4|67.5|66.4|67.5|66.4|1
1652524850000|2022-05-14 10:40:50|67.49|66.39|67.43|66.33|67.49|66.39|67.43|66.33|5
1652524860000|2022-05-14 10:41:00|67.42|66.32|67.45|66.35|67.47|66.37|67.42|66.32|13
1652524870000|2022-05-14 10:41:10|67.44|66.34|67.36|66.26|67.44|66.34|67.36|66.26|6
1652524880000|2022-05-14 10:41:20|67.35|66.25|67.32|66.22|67.35|66.25|67.28|66.18|13
1652524890000|2022-05-14 10:41:30|67.31|66.21|67.28|66.18|67.31|66.21|67.28|66.18|5
1652524900000|2022-05-14 10:41:40|67.27|66.17|67.25|66.15|67.29|66.19|67.23|66.13|11
1652524910000|2022-05-14 10:41:50|67.24|66.14|67.27|66.17|67.27|66.17|67.23|66.13|8
1652524920000|2022-05-14 10:42:00|67.26|66.16|67.23|66.13|67.26|66.16|67.23|66.13|10
1652524930000|2022-05-14 10:42:10|67.19|66.09|67.16|66.06|67.19|66.09|67.16|66.06|7
1652524940000|2022-05-14 10:42:20|67.14|66.04|67.17|66.07|67.17|66.07|67.14|66.04|5
1652524950000|2022-05-14 10:42:30|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|2
1652524960000|2022-05-14 10:42:40|67.16|66.06|67.16|66.06|67.18|66.08|67.16|66.06|6
1652524970000|2022-05-14 10:42:50|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652524980000|2022-05-14 10:43:00|67.14|66.04|67.09|65.99|67.15|66.05|67.09|65.99|6
1652524990000|2022-05-14 10:43:10|67.1|66|67.18|66.08|67.18|66.08|67.1|66|4
1652525000000|2022-05-14 10:43:20|67.17|66.07|67.14|66.04|67.17|66.07|67.13|66.03|6
1652525010000|2022-05-14 10:43:30|67.15|66.05|67.16|66.06|67.17|66.07|67.15|66.05|5
1652525020000|2022-05-14 10:43:40|67.15|66.05|67.13|66.03|67.15|66.05|67.13|66.03|5
1652525030000|2022-05-14 10:43:50|67.14|66.04|67.11|66.01|67.14|66.04|67.11|66.01|6
1652525040000|2022-05-14 10:44:00|67.1|66|67.12|66.02|67.12|66.02|67.1|66|3
1652525050000|2022-05-14 10:44:10|67.13|66.03|67.09|65.99|67.13|66.03|67.07|65.97|7
1652525060000|2022-05-14 10:44:20|67.1|66|67.09|65.99|67.1|66|67.09|65.99|2
1652525070000|2022-05-14 10:44:30|67.08|65.98|67.05|65.95|67.08|65.98|67.04|65.94|5
1652525080000|2022-05-14 10:44:40|67.04|65.94|67.04|65.94|67.06|65.96|67.04|65.94|7
1652525090000|2022-05-14 10:44:50|67.03|65.93|67.03|65.93|67.03|65.93|67.03|65.93|1
1652525100000|2022-05-14 10:45:00|67.04|65.94|66.97|65.87|67.04|65.94|66.97|65.87|8
1652525110000|2022-05-14 10:45:10|66.98|65.88|67.01|65.91|67.01|65.91|66.97|65.87|9
1652525120000|2022-05-14 10:45:20|67|65.9|67.01|65.91|67.01|65.91|67|65.9|2
1652525130000|2022-05-14 10:45:30|67|65.9|67|65.9|67.01|65.91|67|65.9|3
1652525140000|2022-05-14 10:45:40|67.01|65.91|66.83|65.73|67.01|65.91|66.83|65.73|10
1652525150000|2022-05-14 10:45:50|66.84|65.74|66.95|65.85|66.96|65.86|66.84|65.74|12
1652525160000|2022-05-14 10:46:00|66.94|65.84|66.9|65.8|66.95|65.85|66.9|65.8|11
1652525170000|2022-05-14 10:46:10|66.89|65.79|66.94|65.84|66.94|65.84|66.88|65.78|8
1652525180000|2022-05-14 10:46:20|66.93|65.83|66.9|65.8|66.93|65.83|66.87|65.77|10
1652525190000|2022-05-14 10:46:30|66.93|65.83|66.9|65.8|66.93|65.83|66.87|65.77|9
1652525200000|2022-05-14 10:46:40|66.89|65.79|66.95|65.85|66.97|65.87|66.89|65.79|12
1652525210000|2022-05-14 10:46:50|66.96|65.86|66.96|65.86|66.96|65.86|66.94|65.84|7
1652525220000|2022-05-14 10:47:00|66.97|65.87|66.99|65.89|66.99|65.89|66.97|65.87|3
1652525230000|2022-05-14 10:47:10|67|65.9|67.12|66.02|67.13|66.03|67|65.9|11
1652525240000|2022-05-14 10:47:20|67.11|66.01|67.05|65.95|67.11|66.01|67.05|65.95|13
1652525250000|2022-05-14 10:47:30|67.04|65.94|67.06|65.96|67.06|65.96|67.03|65.93|8
1652525260000|2022-05-14 10:47:40|67.07|65.97|67.05|65.95|67.1|66|67.05|65.95|9
1652525270000|2022-05-14 10:47:50|67.04|65.94|67.06|65.96|67.07|65.97|67.04|65.94|7
1652525280000|2022-05-14 10:48:00|67.07|65.97|67.07|65.97|67.07|65.97|67.06|65.96|3
1652525290000|2022-05-14 10:48:10|67.06|65.96|67.06|65.96|67.09|65.99|67.06|65.96|9
1652525300000|2022-05-14 10:48:20|67.07|65.97|67.05|65.95|67.07|65.97|67.04|65.94|7
1652525310000|2022-05-14 10:48:30|67.04|65.94|66.99|65.89|67.04|65.94|66.99|65.89|6
1652525320000|2022-05-14 10:48:40|67|65.9|66.95|65.85|67|65.9|66.95|65.85|8
1652525330000|2022-05-14 10:48:50|66.94|65.84|66.96|65.86|66.96|65.86|66.94|65.84|2
1652525340000|2022-05-14 10:49:00|66.95|65.85|66.96|65.86|66.96|65.86|66.95|65.85|2
1652525350000|2022-05-14 10:49:10|66.97|65.87|66.96|65.86|67|65.9|66.96|65.86|11
1652525360000|2022-05-14 10:49:20|66.97|65.87|66.99|65.89|66.99|65.89|66.96|65.86|5
1652525370000|2022-05-14 10:49:30|67|65.9|66.99|65.89|67|65.9|66.99|65.89|4
1652525380000|2022-05-14 10:49:40|67|65.9|66.99|65.89|67|65.9|66.99|65.89|2
1652525390000|2022-05-14 10:49:50|66.98|65.88|66.99|65.89|66.99|65.89|66.98|65.88|2
1652525400000|2022-05-14 10:50:00|67|65.9|66.98|65.88|67|65.9|66.97|65.87|7
1652525420000|2022-05-14 10:50:20|66.96|65.86|66.93|65.83|66.96|65.86|66.93|65.83|4
1652525430000|2022-05-14 10:50:30|66.92|65.82|66.93|65.83|66.93|65.83|66.92|65.82|2
1652525440000|2022-05-14 10:50:40|66.89|65.79|66.89|65.79|66.9|65.8|66.89|65.79|3
1652525450000|2022-05-14 10:50:50|66.88|65.78|66.83|65.73|66.88|65.78|66.83|65.73|6
1652525460000|2022-05-14 10:51:00|66.82|65.72|66.75|65.65|66.82|65.72|66.75|65.65|8
1652525470000|2022-05-14 10:51:10|66.74|65.64|66.66|65.56|66.75|65.65|66.65|65.55|10
1652525480000|2022-05-14 10:51:20|66.65|65.55|66.65|65.55|66.65|65.55|66.61|65.51|11
1652525490000|2022-05-14 10:51:30|66.66|65.56|66.66|65.56|66.67|65.57|66.66|65.56|3
1652525500000|2022-05-14 10:51:40|66.65|65.55|66.64|65.54|66.65|65.55|66.64|65.54|2
1652525510000|2022-05-14 10:51:50|66.65|65.55|66.64|65.54|66.65|65.55|66.64|65.54|4
1652525520000|2022-05-14 10:52:00|66.63|65.53|66.61|65.51|66.66|65.56|66.61|65.51|8
1652525530000|2022-05-14 10:52:10|66.6|65.5|66.6|65.5|66.62|65.52|66.6|65.5|5
1652525540000|2022-05-14 10:52:20|66.61|65.51|66.48|65.38|66.61|65.51|66.48|65.38|6
1652525550000|2022-05-14 10:52:30|66.49|65.39|66.46|65.36|66.49|65.39|66.41|65.31|9
1652525560000|2022-05-14 10:52:40|66.47|65.37|66.44|65.34|66.47|65.37|66.43|65.33|10
1652525570000|2022-05-14 10:52:50|66.43|65.33|66.46|65.36|66.46|65.36|66.42|65.32|7
1652525580000|2022-05-14 10:53:00|66.47|65.37|66.52|65.42|66.54|65.44|66.46|65.36|9
1652525590000|2022-05-14 10:53:10|66.53|65.43|66.5|65.4|66.53|65.43|66.47|65.37|6
1652525600000|2022-05-14 10:53:20|66.49|65.39|66.35|65.25|66.49|65.39|66.34|65.24|10
1652525610000|2022-05-14 10:53:30|66.36|65.26|66.35|65.25|66.36|65.26|66.35|65.25|2
1652525620000|2022-05-14 10:53:40|66.34|65.24|66.23|65.13|66.34|65.24|66.22|65.12|11
1652525630000|2022-05-14 10:53:50|66.21|65.11|66.2|65.1|66.21|65.11|66.14|65.04|17
1652525640000|2022-05-14 10:54:00|66.21|65.11|66.15|65.05|66.25|65.15|66.15|65.05|13
1652525650000|2022-05-14 10:54:10|66.14|65.04|66.14|65.04|66.16|65.06|66.14|65.04|7
1652525660000|2022-05-14 10:54:20|66.15|65.05|66.08|64.98|66.15|65.05|66.08|64.98|7
1652525670000|2022-05-14 10:54:30|66.09|64.99|66.07|64.97|66.09|64.99|66.06|64.96|6
1652525680000|2022-05-14 10:54:40|66.06|64.96|65.95|64.85|66.06|64.96|65.95|64.85|18
1652525690000|2022-05-14 10:54:50|65.96|64.86|66.04|64.94|66.06|64.96|65.96|64.86|11
1652525700000|2022-05-14 10:55:00|66.05|64.95|66.06|64.96|66.08|64.98|66.05|64.95|6
1652525710000|2022-05-14 10:55:10|66.05|64.95|65.96|64.86|66.05|64.95|65.96|64.86|11
1652525720000|2022-05-14 10:55:20|65.95|64.85|65.95|64.85|65.95|64.85|65.95|64.85|1
1652525730000|2022-05-14 10:55:30|65.96|64.86|65.96|64.86|65.97|64.87|65.96|64.86|7
1652525740000|2022-05-14 10:55:40|65.97|64.87|65.98|64.88|65.99|64.89|65.97|64.87|6
1652525750000|2022-05-14 10:55:50|65.99|64.89|65.97|64.87|65.99|64.89|65.97|64.87|3
1652525760000|2022-05-14 10:56:00|66|64.9|66|64.9|66|64.9|65.99|64.89|5
1652525770000|2022-05-14 10:56:10|65.99|64.89|65.97|64.87|65.99|64.89|65.96|64.86|5
1652525780000|2022-05-14 10:56:20|65.96|64.86|65.93|64.83|65.96|64.86|65.93|64.83|4
1652525790000|2022-05-14 10:56:30|65.92|64.82|65.91|64.81|65.93|64.83|65.91|64.81|7
1652525800000|2022-05-14 10:56:40|65.9|64.8|65.9|64.8|65.9|64.8|65.9|64.8|1
1652525810000|2022-05-14 10:56:50|65.89|64.79|65.89|64.79|65.89|64.79|65.88|64.78|7
1652525820000|2022-05-14 10:57:00|65.88|64.78|65.85|64.75|65.88|64.78|65.85|64.75|4
1652525830000|2022-05-14 10:57:10|65.84|64.74|65.83|64.73|65.84|64.74|65.83|64.73|2
1652525840000|2022-05-14 10:57:20|65.84|64.74|65.86|64.76|65.86|64.76|65.84|64.74|5
1652525850000|2022-05-14 10:57:30|65.87|64.77|65.97|64.87|65.99|64.89|65.86|64.76|14
1652525860000|2022-05-14 10:57:40|65.98|64.88|65.97|64.87|66.05|64.95|65.97|64.87|14
1652525870000|2022-05-14 10:57:50|65.98|64.88|66.03|64.93|66.04|64.94|65.98|64.88|13
1652525880000|2022-05-14 10:58:00|66.04|64.94|66.05|64.95|66.05|64.95|66.04|64.94|2
1652525900000|2022-05-14 10:58:20|66.02|64.92|65.97|64.87|66.02|64.92|65.97|64.87|12
1652525910000|2022-05-14 10:58:30|65.98|64.88|66|64.9|66|64.9|65.98|64.88|3
1652525920000|2022-05-14 10:58:40|66.01|64.91|66.05|64.95|66.05|64.95|66.01|64.91|3
1652525930000|2022-05-14 10:58:50|66.06|64.96|66.17|65.07|66.17|65.07|66.06|64.96|10
1652525940000|2022-05-14 10:59:00|66.18|65.08|66.13|65.03|66.26|65.16|66.12|65.02|15
1652525950000|2022-05-14 10:59:10|66.14|65.04|66.17|65.07|66.17|65.07|66.14|65.04|6
1652525960000|2022-05-14 10:59:20|66.15|65.05|66.16|65.06|66.16|65.06|66.14|65.04|3
1652525970000|2022-05-14 10:59:30|66.15|65.05|66.15|65.05|66.16|65.06|66.15|65.05|3
1652525980000|2022-05-14 10:59:40|66.14|65.04|66.17|65.07|66.17|65.07|66.13|65.03|5
1652525990000|2022-05-14 10:59:50|66.19|65.09|66.2|65.1|66.2|65.1|66.19|65.09|4
1652526000000|2022-05-14 11:00:00|66.21|65.11|66.1|65|66.22|65.12|66.1|65|11
1652526010000|2022-05-14 11:00:10|66.09|64.99|66.05|64.95|66.09|64.99|66.03|64.93|6
1652526020000|2022-05-14 11:00:20|66.04|64.94|65.97|64.87|66.04|64.94|65.96|64.86|11
1652526030000|2022-05-14 11:00:30|65.96|64.86|65.86|64.76|65.96|64.86|65.86|64.76|9
1652526040000|2022-05-14 11:00:40|65.85|64.75|65.88|64.78|65.88|64.78|65.83|64.73|9
1652526050000|2022-05-14 11:00:50|65.87|64.77|65.88|64.78|65.88|64.78|65.85|64.75|9
1652526060000|2022-05-14 11:01:00|65.87|64.77|65.85|64.75|65.87|64.77|65.84|64.74|7
1652526070000|2022-05-14 11:01:10|65.84|64.74|65.76|64.66|65.85|64.75|65.76|64.66|10
1652526080000|2022-05-14 11:01:20|65.75|64.65|65.67|64.57|65.75|64.65|65.67|64.57|10
1652526090000|2022-05-14 11:01:30|65.66|64.56|65.67|64.57|65.67|64.57|65.65|64.55|11
1652526100000|2022-05-14 11:01:40|65.68|64.58|65.74|64.64|65.74|64.64|65.67|64.57|10
1652526110000|2022-05-14 11:01:50|65.73|64.63|65.74|64.64|65.74|64.64|65.73|64.63|2
1652526120000|2022-05-14 11:02:00|65.75|64.65|65.79|64.69|65.8|64.7|65.75|64.65|8
1652526130000|2022-05-14 11:02:10|65.8|64.7|65.95|64.85|65.95|64.85|65.78|64.68|14
1652526140000|2022-05-14 11:02:20|65.96|64.86|65.91|64.81|65.97|64.87|65.91|64.81|11
1652526150000|2022-05-14 11:02:30|65.89|64.79|65.9|64.8|65.9|64.8|65.87|64.77|11
1652526160000|2022-05-14 11:02:40|65.93|64.83|65.85|64.75|65.94|64.84|65.84|64.74|9
1652526170000|2022-05-14 11:02:50|65.86|64.76|65.89|64.79|65.89|64.79|65.86|64.76|6
1652526180000|2022-05-14 11:03:00|65.9|64.8|65.88|64.78|65.95|64.85|65.88|64.78|9
1652526190000|2022-05-14 11:03:10|65.87|64.77|65.89|64.79|65.89|64.79|65.87|64.77|3
1652526200000|2022-05-14 11:03:20|65.9|64.8|65.9|64.8|65.9|64.8|65.87|64.77|7
1652526210000|2022-05-14 11:03:30|65.89|64.79|65.93|64.83|65.94|64.84|65.89|64.79|6
1652526220000|2022-05-14 11:03:40|65.94|64.84|65.94|64.84|65.95|64.85|65.94|64.84|3
1652526230000|2022-05-14 11:03:50|65.95|64.85|65.96|64.86|65.96|64.86|65.94|64.84|8
1652526240000|2022-05-14 11:04:00|65.97|64.87|66.03|64.93|66.03|64.93|65.97|64.87|4
1652526250000|2022-05-14 11:04:10|66.01|64.91|66.1|65|66.1|65|66.01|64.91|8
1652526260000|2022-05-14 11:04:20|66.09|64.99|66.14|65.04|66.14|65.04|66.09|64.99|9
1652526270000|2022-05-14 11:04:30|66.15|65.05|66.22|65.12|66.22|65.12|66.14|65.04|9
1652526280000|2022-05-14 11:04:40|66.23|65.13|66.29|65.19|66.29|65.19|66.23|65.13|6
1652526290000|2022-05-14 11:04:50|66.28|65.18|66.2|65.1|66.28|65.18|66.2|65.1|12
1652526300000|2022-05-14 11:05:00|66.19|65.09|66.25|65.15|66.25|65.15|66.19|65.09|8
1652526310000|2022-05-14 11:05:10|66.26|65.16|66.3|65.2|66.3|65.2|66.26|65.16|5
1652526320000|2022-05-14 11:05:20|66.32|65.22|66.27|65.17|66.32|65.22|66.25|65.15|9
1652526330000|2022-05-14 11:05:30|66.26|65.16|66.32|65.22|66.32|65.22|66.26|65.16|11
1652526340000|2022-05-14 11:05:40|66.31|65.21|66.32|65.22|66.32|65.22|66.31|65.21|2
1652526350000|2022-05-14 11:05:50|66.33|65.23|66.44|65.34|66.44|65.34|66.33|65.23|6
1652526360000|2022-05-14 11:06:00|66.45|65.35|66.4|65.3|66.45|65.35|66.37|65.27|13
1652526370000|2022-05-14 11:06:10|66.39|65.29|66.39|65.29|66.39|65.29|66.35|65.25|9
1652526380000|2022-05-14 11:06:20|66.4|65.3|66.43|65.33|66.44|65.34|66.39|65.29|12
1652526390000|2022-05-14 11:06:30|66.44|65.34|66.44|65.34|66.45|65.35|66.43|65.33|5
1652526400000|2022-05-14 11:06:40|66.45|65.35|66.45|65.35|66.46|65.36|66.45|65.35|3
1652526410000|2022-05-14 11:06:50|66.44|65.34|66.44|65.34|66.44|65.34|66.44|65.34|1
1652526420000|2022-05-14 11:07:00|66.43|65.33|66.32|65.22|66.43|65.33|66.32|65.22|11
1652526430000|2022-05-14 11:07:10|66.31|65.21|66.23|65.13|66.32|65.22|66.21|65.11|14
1652526440000|2022-05-14 11:07:20|66.22|65.12|66.18|65.08|66.23|65.13|66.17|65.07|7
1652526450000|2022-05-14 11:07:30|66.19|65.09|66.23|65.13|66.23|65.13|66.19|65.09|8
1652526460000|2022-05-14 11:07:40|66.22|65.12|66.22|65.12|66.23|65.13|66.22|65.12|3
1652526470000|2022-05-14 11:07:50|66.21|65.11|66.2|65.1|66.21|65.11|66.2|65.1|6
1652526480000|2022-05-14 11:08:00|66.21|65.11|66.16|65.06|66.21|65.11|66.16|65.06|4
1652526490000|2022-05-14 11:08:10|66.17|65.07|66.18|65.08|66.18|65.08|66.17|65.07|4
1652526500000|2022-05-14 11:08:20|66.17|65.07|66.14|65.04|66.17|65.07|66.14|65.04|6
1652526510000|2022-05-14 11:08:30|66.15|65.05|66.15|65.05|66.15|65.05|66.15|65.05|1
1652526520000|2022-05-14 11:08:40|66.14|65.04|66.07|64.97|66.14|65.04|66.07|64.97|7
1652526530000|2022-05-14 11:08:50|66.05|64.95|66.14|65.04|66.14|65.04|66.05|64.95|9
1652526540000|2022-05-14 11:09:00|66.15|65.05|66.14|65.04|66.15|65.05|66.14|65.04|4
1652526550000|2022-05-14 11:09:10|66.15|65.05|66.16|65.06|66.16|65.06|66.15|65.05|2
1652526560000|2022-05-14 11:09:20|66.17|65.07|66.19|65.09|66.19|65.09|66.17|65.07|7
1652526570000|2022-05-14 11:09:30|66.18|65.08|66.19|65.09|66.19|65.09|66.18|65.08|2
1652526580000|2022-05-14 11:09:40|66.18|65.08|66.12|65.02|66.19|65.09|66.12|65.02|11
1652526590000|2022-05-14 11:09:50|66.13|65.03|66.05|64.95|66.13|65.03|66.04|64.94|7
1652526600000|2022-05-14 11:10:00|66.04|64.94|66.09|64.99|66.09|64.99|66.04|64.94|9
1652526610000|2022-05-14 11:10:10|66.1|65|66.09|64.99|66.13|65.03|66.09|64.99|9
1652526620000|2022-05-14 11:10:20|66.1|65|66.05|64.95|66.14|65.04|66.05|64.95|10
1652526630000|2022-05-14 11:10:30|66.04|64.94|65.96|64.86|66.04|64.94|65.94|64.84|13
1652526640000|2022-05-14 11:10:40|65.97|64.87|66.01|64.91|66.02|64.92|65.97|64.87|5
1652526650000|2022-05-14 11:10:50|66|64.9|65.98|64.88|66.02|64.92|65.96|64.86|12
1652526660000|2022-05-14 11:11:00|65.99|64.89|65.9|64.8|65.99|64.89|65.89|64.79|11
1652526670000|2022-05-14 11:11:10|65.91|64.81|65.97|64.87|65.98|64.88|65.91|64.81|12
1652526680000|2022-05-14 11:11:20|65.96|64.86|65.84|64.74|65.96|64.86|65.84|64.74|17
1652526690000|2022-05-14 11:11:30|65.83|64.73|65.85|64.75|65.85|64.75|65.81|64.71|12
1652526700000|2022-05-14 11:11:40|65.86|64.76|65.8|64.7|65.86|64.76|65.77|64.67|16
1652526710000|2022-05-14 11:11:50|65.81|64.71|65.82|64.72|65.82|64.72|65.75|64.65|14
1652526720000|2022-05-14 11:12:00|65.81|64.71|65.74|64.64|65.82|64.72|65.74|64.64|9
1652526730000|2022-05-14 11:12:10|65.73|64.63|65.76|64.66|65.77|64.67|65.73|64.63|8
1652526740000|2022-05-14 11:12:20|65.75|64.65|65.75|64.65|65.79|64.69|65.75|64.65|10
1652526750000|2022-05-14 11:12:30|65.74|64.64|65.65|64.55|65.75|64.65|65.64|64.54|12
1652526760000|2022-05-14 11:12:40|65.64|64.54|65.57|64.47|65.66|64.56|65.5|64.4|26
1652526770000|2022-05-14 11:12:50|65.55|64.45|65.43|64.33|65.55|64.45|65.43|64.33|24
1652526780000|2022-05-14 11:13:00|65.44|64.34|65.64|64.54|65.65|64.55|65.43|64.33|22
1652526790000|2022-05-14 11:13:10|65.62|64.52|65.64|64.54|65.68|64.58|65.52|64.42|27
1652526800000|2022-05-14 11:13:20|65.65|64.55|65.82|64.72|65.82|64.72|65.65|64.55|15
1652526810000|2022-05-14 11:13:30|65.83|64.73|65.57|64.47|65.83|64.73|65.56|64.46|15
1652526820000|2022-05-14 11:13:40|65.56|64.46|65.56|64.46|65.58|64.48|65.54|64.44|13
1652526830000|2022-05-14 11:13:50|65.55|64.45|65.52|64.42|65.58|64.48|65.52|64.42|11
1652526840000|2022-05-14 11:14:00|65.51|64.41|65.65|64.55|65.65|64.55|65.51|64.41|19
1652526850000|2022-05-14 11:14:10|65.66|64.56|65.61|64.51|65.66|64.56|65.59|64.49|14
1652526860000|2022-05-14 11:14:20|65.59|64.49|65.65|64.55|65.66|64.56|65.58|64.48|11
1652526870000|2022-05-14 11:14:30|65.66|64.56|65.56|64.46|65.67|64.57|65.56|64.46|13
1652526880000|2022-05-14 11:14:40|65.55|64.45|65.56|64.46|65.57|64.47|65.54|64.44|6
1652526890000|2022-05-14 11:14:50|65.55|64.45|65.49|64.39|65.56|64.46|65.49|64.39|13
1652526900000|2022-05-14 11:15:00|65.5|64.4|65.54|64.44|65.54|64.44|65.49|64.39|9
1652526910000|2022-05-14 11:15:10|65.56|64.46|65.66|64.56|65.66|64.56|65.56|64.46|12
1652526920000|2022-05-14 11:15:20|65.65|64.55|65.69|64.59|65.76|64.66|65.65|64.55|22
1652526930000|2022-05-14 11:15:30|65.68|64.58|65.74|64.64|65.74|64.64|65.68|64.58|7
1652526940000|2022-05-14 11:15:40|65.73|64.63|65.64|64.54|65.74|64.64|65.64|64.54|9
1652526950000|2022-05-14 11:15:50|65.63|64.53|65.66|64.56|65.66|64.56|65.63|64.53|5
1652526960000|2022-05-14 11:16:00|65.65|64.55|65.65|64.55|65.65|64.55|65.61|64.51|9
1652526970000|2022-05-14 11:16:10|65.66|64.56|65.76|64.66|65.76|64.66|65.66|64.56|13
1652526980000|2022-05-14 11:16:20|65.77|64.67|65.77|64.67|65.77|64.67|65.75|64.65|5
1652526990000|2022-05-14 11:16:30|65.76|64.66|65.65|64.55|65.76|64.66|65.64|64.54|16
1652527000000|2022-05-14 11:16:40|65.64|64.54|65.63|64.53|65.64|64.54|65.63|64.53|4
1652527010000|2022-05-14 11:16:50|65.64|64.54|65.64|64.54|65.64|64.54|65.64|64.54|1
1652527020000|2022-05-14 11:17:00|65.63|64.53|65.6|64.5|65.63|64.53|65.59|64.49|8
1652527030000|2022-05-14 11:17:10|65.59|64.49|65.57|64.47|65.62|64.52|65.57|64.47|9
1652527040000|2022-05-14 11:17:20|65.58|64.48|65.58|64.48|65.58|64.48|65.57|64.47|7
1652527050000|2022-05-14 11:17:30|65.59|64.49|65.58|64.48|65.6|64.5|65.58|64.48|8
1652527060000|2022-05-14 11:17:40|65.57|64.47|65.58|64.48|65.58|64.48|65.56|64.46|4
1652527070000|2022-05-14 11:17:50|65.57|64.47|65.57|64.47|65.57|64.47|65.57|64.47|1
1652527080000|2022-05-14 11:18:00|65.58|64.48|65.57|64.47|65.58|64.48|65.57|64.47|2
1652527090000|2022-05-14 11:18:10|65.58|64.48|65.57|64.47|65.58|64.48|65.54|64.44|11
1652527100000|2022-05-14 11:18:20|65.56|64.46|65.56|64.46|65.57|64.47|65.54|64.44|9
1652527110000|2022-05-14 11:18:30|65.55|64.45|65.58|64.48|65.58|64.48|65.55|64.45|6
1652527120000|2022-05-14 11:18:40|65.56|64.46|65.57|64.47|65.58|64.48|65.56|64.46|6
1652527130000|2022-05-14 11:18:50|65.56|64.46|65.55|64.45|65.56|64.46|65.55|64.45|2
1652527140000|2022-05-14 11:19:00|65.56|64.46|65.49|64.39|65.57|64.47|65.49|64.39|10
1652527150000|2022-05-14 11:19:10|65.48|64.38|65.49|64.39|65.49|64.39|65.47|64.37|8
1652527160000|2022-05-14 11:19:20|65.5|64.4|65.49|64.39|65.5|64.4|65.49|64.39|4
1652527170000|2022-05-14 11:19:30|65.5|64.4|65.58|64.48|65.58|64.48|65.5|64.4|7
1652527180000|2022-05-14 11:19:40|65.59|64.49|65.6|64.5|65.61|64.51|65.59|64.49|6
1652527190000|2022-05-14 11:19:50|65.61|64.51|65.73|64.63|65.73|64.63|65.61|64.51|10
1652527200000|2022-05-14 11:20:00|65.74|64.64|65.69|64.59|65.74|64.64|65.63|64.53|13
1652527210000|2022-05-14 11:20:10|65.71|64.61|65.68|64.58|65.72|64.62|65.66|64.56|7
1652527220000|2022-05-14 11:20:20|65.69|64.59|65.64|64.54|65.73|64.63|65.64|64.54|12
1652527230000|2022-05-14 11:20:30|65.65|64.55|65.65|64.55|65.65|64.55|65.62|64.52|8
1652527240000|2022-05-14 11:20:40|65.64|64.54|65.68|64.58|65.68|64.58|65.62|64.52|9
1652527250000|2022-05-14 11:20:50|65.69|64.59|65.67|64.57|65.7|64.6|65.65|64.55|13
1652527260000|2022-05-14 11:21:00|65.66|64.56|65.65|64.55|65.72|64.62|65.65|64.55|11
1652527270000|2022-05-14 11:21:10|65.66|64.56|65.67|64.57|65.71|64.61|65.66|64.56|11
1652527280000|2022-05-14 11:21:20|65.66|64.56|65.68|64.58|65.74|64.64|65.66|64.56|11
1652527290000|2022-05-14 11:21:30|65.69|64.59|65.73|64.63|65.74|64.64|65.69|64.59|12
1652527300000|2022-05-14 11:21:40|65.74|64.64|65.83|64.73|65.83|64.73|65.74|64.64|7
1652527310000|2022-05-14 11:21:50|65.84|64.74|65.85|64.75|65.87|64.77|65.79|64.69|17
1652527320000|2022-05-14 11:22:00|65.86|64.76|65.86|64.76|65.89|64.79|65.85|64.75|11
1652527330000|2022-05-14 11:22:10|65.85|64.75|65.87|64.77|65.88|64.78|65.85|64.75|5
1652527340000|2022-05-14 11:22:20|65.85|64.75|65.81|64.71|65.86|64.76|65.81|64.71|9
1652527350000|2022-05-14 11:22:30|65.8|64.7|65.67|64.57|65.8|64.7|65.67|64.57|6
1652527360000|2022-05-14 11:22:40|65.66|64.56|65.65|64.55|65.66|64.56|65.63|64.53|7
1652527370000|2022-05-14 11:22:50|65.64|64.54|65.65|64.55|65.66|64.56|65.63|64.53|9
1652527380000|2022-05-14 11:23:00|65.66|64.56|65.71|64.61|65.71|64.61|65.66|64.56|8
1652527390000|2022-05-14 11:23:10|65.72|64.62|65.75|64.65|65.75|64.65|65.72|64.62|6
1652527400000|2022-05-14 11:23:20|65.76|64.66|65.77|64.67|65.8|64.7|65.76|64.66|10
1652527410000|2022-05-14 11:23:30|65.78|64.68|65.67|64.57|65.78|64.68|65.62|64.52|20
1652527420000|2022-05-14 11:23:40|65.66|64.56|65.64|64.54|65.73|64.63|65.64|64.54|18
1652527430000|2022-05-14 11:23:50|65.63|64.53|65.64|64.54|65.67|64.57|65.63|64.53|7
1652527440000|2022-05-14 11:24:00|65.66|64.56|65.65|64.55|65.66|64.56|65.62|64.52|8
1652527450000|2022-05-14 11:24:10|65.64|64.54|65.63|64.53|65.64|64.54|65.61|64.51|6
1652527460000|2022-05-14 11:24:20|65.62|64.52|65.55|64.45|65.62|64.52|65.55|64.45|7
1652527470000|2022-05-14 11:24:30|65.54|64.44|65.57|64.47|65.57|64.47|65.52|64.42|14
1652527480000|2022-05-14 11:24:40|65.58|64.48|65.54|64.44|65.58|64.48|65.54|64.44|7
1652527490000|2022-05-14 11:24:50|65.53|64.43|65.58|64.48|65.58|64.48|65.53|64.43|9
1652527500000|2022-05-14 11:25:00|65.59|64.49|65.62|64.52|65.62|64.52|65.59|64.49|4
1652527510000|2022-05-14 11:25:10|65.63|64.53|65.67|64.57|65.71|64.61|65.63|64.53|9
1652527520000|2022-05-14 11:25:20|65.68|64.58|65.64|64.54|65.71|64.61|65.64|64.54|13
1652527530000|2022-05-14 11:25:30|65.63|64.53|65.66|64.56|65.66|64.56|65.63|64.53|7
1652527540000|2022-05-14 11:25:40|65.64|64.54|65.6|64.5|65.64|64.54|65.6|64.5|7
1652527550000|2022-05-14 11:25:50|65.61|64.51|65.56|64.46|65.62|64.52|65.56|64.46|8
1652527560000|2022-05-14 11:26:00|65.57|64.47|65.56|64.46|65.57|64.47|65.56|64.46|2
1652527570000|2022-05-14 11:26:10|65.57|64.47|65.58|64.48|65.58|64.48|65.56|64.46|6
1652527580000|2022-05-14 11:26:20|65.57|64.47|65.55|64.45|65.58|64.48|65.55|64.45|7
1652527590000|2022-05-14 11:26:30|65.56|64.46|65.51|64.41|65.56|64.46|65.51|64.41|10
1652527600000|2022-05-14 11:26:40|65.5|64.4|65.42|64.32|65.51|64.41|65.41|64.31|12
1652527610000|2022-05-14 11:26:50|65.43|64.33|65.47|64.37|65.54|64.44|65.42|64.32|14
1652527620000|2022-05-14 11:27:00|65.48|64.38|65.52|64.42|65.54|64.44|65.48|64.38|6
1652527630000|2022-05-14 11:27:10|65.51|64.41|65.45|64.35|65.51|64.41|65.44|64.34|12
1652527640000|2022-05-14 11:27:20|65.46|64.36|65.48|64.38|65.48|64.38|65.46|64.36|9
1652527650000|2022-05-14 11:27:30|65.47|64.37|65.47|64.37|65.48|64.38|65.45|64.35|11
1652527660000|2022-05-14 11:27:40|65.46|64.36|65.47|64.37|65.49|64.39|65.46|64.36|6
1652527670000|2022-05-14 11:27:50|65.48|64.38|65.48|64.38|65.49|64.39|65.46|64.36|9
1652527680000|2022-05-14 11:28:00|65.49|64.39|65.58|64.48|65.58|64.48|65.49|64.39|9
1652527690000|2022-05-14 11:28:10|65.59|64.49|65.48|64.38|65.59|64.49|65.47|64.37|10
1652527700000|2022-05-14 11:28:20|65.49|64.39|65.48|64.38|65.49|64.39|65.48|64.38|2
1652527710000|2022-05-14 11:28:30|65.47|64.37|65.47|64.37|65.49|64.39|65.46|64.36|11
1652527720000|2022-05-14 11:28:40|65.48|64.38|65.51|64.41|65.53|64.43|65.48|64.38|8
1652527730000|2022-05-14 11:28:50|65.52|64.42|65.53|64.43|65.54|64.44|65.52|64.42|4
1652527740000|2022-05-14 11:29:00|65.54|64.44|65.52|64.42|65.54|64.44|65.52|64.42|9
1652527750000|2022-05-14 11:29:10|65.53|64.43|65.52|64.42|65.53|64.43|65.52|64.42|2
1652527760000|2022-05-14 11:29:20|65.5|64.4|65.47|64.37|65.5|64.4|65.45|64.35|11
1652527770000|2022-05-14 11:29:30|65.46|64.36|65.42|64.32|65.46|64.36|65.42|64.32|9
1652527780000|2022-05-14 11:29:40|65.43|64.33|65.45|64.35|65.48|64.38|65.42|64.32|13
1652527790000|2022-05-14 11:29:50|65.44|64.34|65.44|64.34|65.45|64.35|65.42|64.32|9
1652527800000|2022-05-14 11:30:00|65.43|64.33|65.51|64.41|65.51|64.41|65.43|64.33|8
1652527810000|2022-05-14 11:30:10|65.52|64.42|65.53|64.43|65.54|64.44|65.52|64.42|8
1652527820000|2022-05-14 11:30:20|65.54|64.44|65.58|64.48|65.59|64.49|65.54|64.44|8
1652527830000|2022-05-14 11:30:30|65.57|64.47|65.57|64.47|65.59|64.49|65.56|64.46|11
1652527840000|2022-05-14 11:30:40|65.58|64.48|65.62|64.52|65.63|64.53|65.58|64.48|9
1652527860000|2022-05-14 11:31:00|65.61|64.51|65.61|64.51|65.62|64.52|65.61|64.51|5
1652527870000|2022-05-14 11:31:10|65.6|64.5|65.5|64.4|65.6|64.5|65.5|64.4|14
1652527880000|2022-05-14 11:31:20|65.49|64.39|65.55|64.45|65.55|64.45|65.45|64.35|13
1652527890000|2022-05-14 11:31:30|65.56|64.46|65.57|64.47|65.58|64.48|65.54|64.44|9
1652527900000|2022-05-14 11:31:40|65.56|64.46|65.51|64.41|65.56|64.46|65.51|64.41|14
1652527910000|2022-05-14 11:31:50|65.52|64.42|65.45|64.35|65.52|64.42|65.44|64.34|10
1652527920000|2022-05-14 11:32:00|65.46|64.36|65.43|64.33|65.47|64.37|65.43|64.33|16
1652527930000|2022-05-14 11:32:10|65.42|64.32|65.49|64.39|65.53|64.43|65.41|64.31|20
1652527940000|2022-05-14 11:32:20|65.48|64.38|65.48|64.38|65.48|64.38|65.46|64.36|11
1652527950000|2022-05-14 11:32:30|65.47|64.37|65.48|64.38|65.48|64.38|65.46|64.36|8
1652527960000|2022-05-14 11:32:40|65.47|64.37|65.46|64.36|65.47|64.37|65.43|64.33|9
1652527970000|2022-05-14 11:32:50|65.44|64.34|65.44|64.34|65.45|64.35|65.42|64.32|10
1652527980000|2022-05-14 11:33:00|65.46|64.36|65.49|64.39|65.49|64.39|65.46|64.36|3
1652527990000|2022-05-14 11:33:10|65.48|64.38|65.5|64.4|65.51|64.41|65.48|64.38|6
1652528000000|2022-05-14 11:33:20|65.51|64.41|65.54|64.44|65.54|64.44|65.51|64.41|4
1652528010000|2022-05-14 11:33:30|65.55|64.45|65.62|64.52|65.64|64.54|65.55|64.45|8
1652528020000|2022-05-14 11:33:40|65.6|64.5|65.51|64.41|65.6|64.5|65.51|64.41|12
1652528030000|2022-05-14 11:33:50|65.52|64.42|65.53|64.43|65.58|64.48|65.52|64.42|12
1652528040000|2022-05-14 11:34:00|65.54|64.44|65.67|64.57|65.67|64.57|65.53|64.43|15
1652528050000|2022-05-14 11:34:10|65.66|64.56|65.65|64.55|65.67|64.57|65.63|64.53|11
1652528060000|2022-05-14 11:34:20|65.66|64.56|65.62|64.52|65.68|64.58|65.61|64.51|11
1652528070000|2022-05-14 11:34:30|65.61|64.51|65.59|64.49|65.62|64.52|65.59|64.49|7
1652528080000|2022-05-14 11:34:40|65.6|64.5|65.6|64.5|65.62|64.52|65.59|64.49|10
1652528090000|2022-05-14 11:34:50|65.61|64.51|65.63|64.53|65.64|64.54|65.61|64.51|3
1652528100000|2022-05-14 11:35:00|65.64|64.54|65.68|64.58|65.69|64.59|65.63|64.53|10
1652528110000|2022-05-14 11:35:10|65.67|64.57|65.71|64.61|65.71|64.61|65.67|64.57|10
1652528120000|2022-05-14 11:35:20|65.72|64.62|65.75|64.65|65.75|64.65|65.72|64.62|4
1652528130000|2022-05-14 11:35:30|65.74|64.64|65.75|64.65|65.76|64.66|65.74|64.64|4
1652528140000|2022-05-14 11:35:40|65.76|64.66|65.76|64.66|65.78|64.68|65.76|64.66|5
1652528150000|2022-05-14 11:35:50|65.77|64.67|65.77|64.67|65.78|64.68|65.76|64.66|5
1652528160000|2022-05-14 11:36:00|65.78|64.68|65.75|64.65|65.78|64.68|65.75|64.65|9
1652528170000|2022-05-14 11:36:10|65.76|64.66|65.75|64.65|65.77|64.67|65.75|64.65|6
1652528180000|2022-05-14 11:36:20|65.74|64.64|65.62|64.52|65.74|64.64|65.62|64.52|17
1652528190000|2022-05-14 11:36:30|65.64|64.54|65.68|64.58|65.69|64.59|65.64|64.54|8
1652528200000|2022-05-14 11:36:40|65.67|64.57|65.74|64.64|65.74|64.64|65.64|64.54|12
1652528210000|2022-05-14 11:36:50|65.73|64.63|65.66|64.56|65.73|64.63|65.66|64.56|8
1652528220000|2022-05-14 11:37:00|65.67|64.57|65.68|64.58|65.69|64.59|65.66|64.56|6
1652528230000|2022-05-14 11:37:10|65.69|64.59|65.73|64.63|65.74|64.64|65.67|64.57|9
1652528240000|2022-05-14 11:37:20|65.74|64.64|65.91|64.81|65.91|64.81|65.73|64.63|10
1652528250000|2022-05-14 11:37:30|65.93|64.83|65.95|64.85|65.95|64.85|65.91|64.81|19
1652528260000|2022-05-14 11:37:40|65.96|64.86|65.95|64.85|66|64.9|65.94|64.84|10
1652528270000|2022-05-14 11:37:50|65.94|64.84|65.91|64.81|65.96|64.86|65.89|64.79|10
1652528280000|2022-05-14 11:38:00|65.9|64.8|65.9|64.8|65.91|64.81|65.88|64.78|7
1652528290000|2022-05-14 11:38:10|65.88|64.78|65.89|64.79|65.89|64.79|65.87|64.77|8
1652528300000|2022-05-14 11:38:20|65.91|64.81|65.95|64.85|65.96|64.86|65.91|64.81|8
1652528310000|2022-05-14 11:38:30|65.96|64.86|65.94|64.84|65.96|64.86|65.94|64.84|2
1652528320000|2022-05-14 11:38:40|65.93|64.83|66.03|64.93|66.03|64.93|65.93|64.83|12
1652528330000|2022-05-14 11:38:50|66.02|64.92|66|64.9|66.04|64.94|65.96|64.86|18
1652528340000|2022-05-14 11:39:00|65.99|64.89|66.01|64.91|66.01|64.91|65.98|64.88|7
1652528350000|2022-05-14 11:39:10|66.02|64.92|66.05|64.95|66.07|64.97|66.02|64.92|7
1652528360000|2022-05-14 11:39:20|66.04|64.94|65.89|64.79|66.04|64.94|65.89|64.79|19
1652528370000|2022-05-14 11:39:30|65.88|64.78|65.9|64.8|65.9|64.8|65.87|64.77|11
1652528380000|2022-05-14 11:39:40|65.89|64.79|65.98|64.88|65.98|64.88|65.89|64.79|11
1652528390000|2022-05-14 11:39:50|65.97|64.87|65.94|64.84|65.97|64.87|65.93|64.83|7
1652528400000|2022-05-14 11:40:00|65.95|64.85|65.93|64.83|65.95|64.85|65.91|64.81|11
1652528410000|2022-05-14 11:40:10|65.94|64.84|65.93|64.83|65.96|64.86|65.93|64.83|4
1652528420000|2022-05-14 11:40:20|65.92|64.82|65.91|64.81|65.92|64.82|65.89|64.79|13
1652528430000|2022-05-14 11:40:30|65.9|64.8|65.86|64.76|65.9|64.8|65.85|64.75|10
1652528440000|2022-05-14 11:40:40|65.85|64.75|65.84|64.74|65.85|64.75|65.84|64.74|2
1652528450000|2022-05-14 11:40:50|65.86|64.76|65.87|64.77|65.88|64.78|65.85|64.75|6
1652528460000|2022-05-14 11:41:00|65.88|64.78|65.92|64.82|65.94|64.84|65.88|64.78|10
1652528470000|2022-05-14 11:41:10|65.93|64.83|65.95|64.85|65.96|64.86|65.93|64.83|7
1652528480000|2022-05-14 11:41:20|65.96|64.86|65.94|64.84|65.96|64.86|65.94|64.84|6
1652528490000|2022-05-14 11:41:30|65.93|64.83|66.01|64.91|66.01|64.91|65.93|64.83|8
1652528500000|2022-05-14 11:41:40|66|64.9|66|64.9|66.01|64.91|66|64.9|3
1652528510000|2022-05-14 11:41:50|65.99|64.89|65.93|64.83|66.01|64.91|65.93|64.83|9
1652528520000|2022-05-14 11:42:00|65.92|64.82|65.91|64.81|65.92|64.82|65.9|64.8|3
1652528530000|2022-05-14 11:42:10|65.9|64.8|65.87|64.77|65.9|64.8|65.87|64.77|4
1652528540000|2022-05-14 11:42:20|65.86|64.76|65.75|64.65|65.86|64.76|65.75|64.65|10
1652528550000|2022-05-14 11:42:30|65.76|64.66|65.78|64.68|65.79|64.69|65.75|64.65|13
1652528560000|2022-05-14 11:42:40|65.77|64.67|65.76|64.66|65.77|64.67|65.74|64.64|7
1652528570000|2022-05-14 11:42:50|65.75|64.65|65.65|64.55|65.76|64.66|65.65|64.55|10
1652528580000|2022-05-14 11:43:00|65.64|64.54|65.65|64.55|65.65|64.55|65.62|64.52|12
1652528590000|2022-05-14 11:43:10|65.64|64.54|65.76|64.66|65.79|64.69|65.63|64.53|19
1652528600000|2022-05-14 11:43:20|65.77|64.67|65.78|64.68|65.82|64.72|65.76|64.66|16
1652528610000|2022-05-14 11:43:30|65.79|64.69|65.77|64.67|65.79|64.69|65.76|64.66|8
1652528620000|2022-05-14 11:43:40|65.76|64.66|65.77|64.67|65.82|64.72|65.76|64.66|15
1652528630000|2022-05-14 11:43:50|65.76|64.66|65.75|64.65|65.76|64.66|65.74|64.64|7
1652528640000|2022-05-14 11:44:00|65.74|64.64|65.7|64.6|65.74|64.64|65.7|64.6|4
1652528650000|2022-05-14 11:44:10|65.68|64.58|65.74|64.64|65.74|64.64|65.66|64.56|10
1652528660000|2022-05-14 11:44:20|65.73|64.63|65.74|64.64|65.74|64.64|65.66|64.56|11
1652528670000|2022-05-14 11:44:30|65.73|64.63|65.73|64.63|65.74|64.64|65.72|64.62|9
1652528680000|2022-05-14 11:44:40|65.74|64.64|65.73|64.63|65.76|64.66|65.73|64.63|14
1652528690000|2022-05-14 11:44:50|65.74|64.64|65.71|64.61|65.75|64.65|65.7|64.6|9
1652528700000|2022-05-14 11:45:00|65.72|64.62|65.72|64.62|65.75|64.65|65.72|64.62|7
1652528710000|2022-05-14 11:45:10|65.73|64.63|65.77|64.67|65.77|64.67|65.73|64.63|4
1652528720000|2022-05-14 11:45:20|65.79|64.69|65.83|64.73|65.83|64.73|65.79|64.69|7
1652528730000|2022-05-14 11:45:30|65.84|64.74|65.86|64.76|65.86|64.76|65.84|64.74|3
1652528740000|2022-05-14 11:45:40|65.87|64.77|65.95|64.85|65.95|64.85|65.87|64.77|7
1652528750000|2022-05-14 11:45:50|65.96|64.86|65.95|64.85|65.96|64.86|65.95|64.85|4
1652528760000|2022-05-14 11:46:00|65.96|64.86|65.92|64.82|65.96|64.86|65.92|64.82|6
1652528770000|2022-05-14 11:46:10|65.93|64.83|65.84|64.74|65.93|64.83|65.84|64.74|13
1652528780000|2022-05-14 11:46:20|65.81|64.71|65.79|64.69|65.84|64.74|65.77|64.67|15
1652528790000|2022-05-14 11:46:30|65.8|64.7|65.82|64.72|65.83|64.73|65.77|64.67|12
1652528800000|2022-05-14 11:46:40|65.83|64.73|65.8|64.7|65.83|64.73|65.8|64.7|6
1652528810000|2022-05-14 11:46:50|65.81|64.71|65.81|64.71|65.85|64.75|65.8|64.7|9
1652528820000|2022-05-14 11:47:00|65.82|64.72|65.77|64.67|65.82|64.72|65.77|64.67|6
1652528830000|2022-05-14 11:47:10|65.8|64.7|65.78|64.68|65.8|64.7|65.78|64.68|3
1652528840000|2022-05-14 11:47:20|65.77|64.67|65.78|64.68|65.79|64.69|65.75|64.65|12
1652528850000|2022-05-14 11:47:30|65.79|64.69|65.8|64.7|65.8|64.7|65.79|64.69|2
1652528860000|2022-05-14 11:47:40|65.84|64.74|65.84|64.74|65.85|64.75|65.83|64.73|9
1652528870000|2022-05-14 11:47:50|65.85|64.75|65.79|64.69|65.86|64.76|65.79|64.69|12
1652528880000|2022-05-14 11:48:00|65.78|64.68|65.78|64.68|65.81|64.71|65.78|64.68|7
1652528890000|2022-05-14 11:48:10|65.77|64.67|65.78|64.68|65.78|64.68|65.77|64.67|4
1652528900000|2022-05-14 11:48:20|65.8|64.7|65.78|64.68|65.8|64.7|65.78|64.68|3
1652528910000|2022-05-14 11:48:30|65.77|64.67|65.78|64.68|65.78|64.68|65.76|64.66|4
1652528920000|2022-05-14 11:48:40|65.77|64.67|65.78|64.68|65.78|64.68|65.77|64.67|2
1652528930000|2022-05-14 11:48:50|65.77|64.67|65.77|64.67|65.77|64.67|65.77|64.67|1
1652528940000|2022-05-14 11:49:00|65.78|64.68|65.77|64.67|65.78|64.68|65.77|64.67|2
1652528950000|2022-05-14 11:49:10|65.78|64.68|65.82|64.72|65.82|64.72|65.78|64.68|5
1652528960000|2022-05-14 11:49:20|65.81|64.71|65.81|64.71|65.82|64.72|65.8|64.7|5
1652528970000|2022-05-14 11:49:30|65.82|64.72|65.83|64.73|65.84|64.74|65.82|64.72|6
1652528980000|2022-05-14 11:49:40|65.84|64.74|65.83|64.73|65.84|64.74|65.82|64.72|6
1652528990000|2022-05-14 11:49:50|65.84|64.74|65.83|64.73|65.84|64.74|65.82|64.72|6
1652529000000|2022-05-14 11:50:00|65.84|64.74|65.84|64.74|65.84|64.74|65.84|64.74|1
1652529010000|2022-05-14 11:50:10|65.83|64.73|65.82|64.72|65.84|64.74|65.82|64.72|6
1652529020000|2022-05-14 11:50:20|65.83|64.73|65.83|64.73|65.83|64.73|65.83|64.73|1
1652529030000|2022-05-14 11:50:30|65.82|64.72|65.8|64.7|65.82|64.72|65.79|64.69|4
1652529040000|2022-05-14 11:50:40|65.79|64.69|65.7|64.6|65.79|64.69|65.7|64.6|10
1652529050000|2022-05-14 11:50:50|65.66|64.56|65.79|64.69|65.79|64.69|65.66|64.56|15
1652529060000|2022-05-14 11:51:00|65.8|64.7|65.8|64.7|65.81|64.71|65.78|64.68|9
1652529070000|2022-05-14 11:51:10|65.81|64.71|65.84|64.74|65.84|64.74|65.81|64.71|5
1652529080000|2022-05-14 11:51:20|65.83|64.73|65.82|64.72|65.83|64.73|65.81|64.71|6
1652529090000|2022-05-14 11:51:30|65.83|64.73|65.83|64.73|65.84|64.74|65.82|64.72|7
1652529100000|2022-05-14 11:51:40|65.84|64.74|65.85|64.75|65.85|64.75|65.83|64.73|4
1652529110000|2022-05-14 11:51:50|65.86|64.76|65.89|64.79|65.9|64.8|65.85|64.75|7
1652529120000|2022-05-14 11:52:00|65.9|64.8|65.89|64.79|65.91|64.81|65.89|64.79|6
1652529130000|2022-05-14 11:52:10|65.9|64.8|65.91|64.81|65.91|64.81|65.89|64.79|6
1652529140000|2022-05-14 11:52:20|65.9|64.8|65.89|64.79|65.9|64.8|65.89|64.79|2
1652529150000|2022-05-14 11:52:30|65.9|64.8|65.88|64.78|65.9|64.8|65.88|64.78|2
1652529160000|2022-05-14 11:52:40|65.87|64.77|65.85|64.75|65.87|64.77|65.84|64.74|5
1652529170000|2022-05-14 11:52:50|65.84|64.74|65.84|64.74|65.84|64.74|65.84|64.74|1
1652529180000|2022-05-14 11:53:00|65.85|64.75|65.87|64.77|65.89|64.79|65.84|64.74|11
1652529190000|2022-05-14 11:53:10|65.88|64.78|65.88|64.78|65.88|64.78|65.87|64.77|3
1652529200000|2022-05-14 11:53:20|65.87|64.77|65.89|64.79|65.89|64.79|65.87|64.77|3
1652529210000|2022-05-14 11:53:30|65.88|64.78|65.88|64.78|65.88|64.78|65.87|64.77|3
1652529220000|2022-05-14 11:53:40|65.89|64.79|65.88|64.78|65.89|64.79|65.88|64.78|2
1652529230000|2022-05-14 11:53:50|65.87|64.77|65.88|64.78|65.88|64.78|65.87|64.77|4
1652529240000|2022-05-14 11:54:00|65.89|64.79|65.87|64.77|65.89|64.79|65.87|64.77|5
1652529250000|2022-05-14 11:54:10|65.88|64.78|65.87|64.77|65.88|64.78|65.87|64.77|6
1652529260000|2022-05-14 11:54:20|65.88|64.78|65.87|64.77|65.88|64.78|65.87|64.77|2
1652529270000|2022-05-14 11:54:30|65.88|64.78|65.88|64.78|65.88|64.78|65.86|64.76|5
1652529280000|2022-05-14 11:54:40|65.89|64.79|65.9|64.8|65.93|64.83|65.89|64.79|7
1652529290000|2022-05-14 11:54:50|65.91|64.81|65.92|64.82|65.92|64.82|65.91|64.81|4
1652529300000|2022-05-14 11:55:00|65.91|64.81|65.93|64.83|65.93|64.83|65.91|64.81|9
1652529310000|2022-05-14 11:55:10|65.94|64.84|65.96|64.86|65.96|64.86|65.94|64.84|5
1652529320000|2022-05-14 11:55:20|65.97|64.87|66.02|64.92|66.04|64.94|65.97|64.87|11
1652529330000|2022-05-14 11:55:30|66.03|64.93|66.06|64.96|66.07|64.97|66.03|64.93|10
1652529340000|2022-05-14 11:55:40|66.07|64.97|66.12|65.02|66.12|65.02|66.06|64.96|10
1652529350000|2022-05-14 11:55:50|66.13|65.03|66.08|64.98|66.13|65.03|66.08|64.98|8
1652529360000|2022-05-14 11:56:00|66.09|64.99|66.06|64.96|66.1|65|66.06|64.96|9
1652529370000|2022-05-14 11:56:10|66.03|64.93|66.07|64.97|66.07|64.97|66.03|64.93|8
1652529380000|2022-05-14 11:56:20|66.08|64.98|66.1|65|66.11|65.01|66.07|64.97|9
1652529390000|2022-05-14 11:56:30|66.11|65.01|66.13|65.03|66.14|65.04|66.11|65.01|5
1652529400000|2022-05-14 11:56:40|66.15|65.05|66.14|65.04|66.15|65.05|66.13|65.03|3
1652529410000|2022-05-14 11:56:50|66.15|65.05|66.09|64.99|66.15|65.05|66.07|64.97|16
1652529420000|2022-05-14 11:57:00|66.1|65|66.04|64.94|66.1|65|66.04|64.94|5
1652529430000|2022-05-14 11:57:10|66.03|64.93|66.03|64.93|66.05|64.95|66.01|64.91|11
1652529440000|2022-05-14 11:57:20|66.04|64.94|66.04|64.94|66.04|64.94|66.02|64.92|5
1652529450000|2022-05-14 11:57:30|66.03|64.93|66.03|64.93|66.03|64.93|66.01|64.91|9
1652529460000|2022-05-14 11:57:40|66.04|64.94|66.04|64.94|66.04|64.94|66.03|64.93|3
1652529470000|2022-05-14 11:57:50|66.05|64.95|66.14|65.04|66.14|65.04|66.05|64.95|13
1652529480000|2022-05-14 11:58:00|66.15|65.05|66.28|65.18|66.28|65.18|66.14|65.04|10
1652529490000|2022-05-14 11:58:10|66.27|65.17|66.25|65.15|66.35|65.25|66.24|65.14|18
1652529500000|2022-05-14 11:58:20|66.24|65.14|66.18|65.08|66.24|65.14|66.16|65.06|12
1652529510000|2022-05-14 11:58:30|66.17|65.07|66.13|65.03|66.17|65.07|66.12|65.02|14
1652529520000|2022-05-14 11:58:40|66.12|65.02|66.08|64.98|66.12|65.02|66.08|64.98|10
1652529530000|2022-05-14 11:58:50|66.07|64.97|66.15|65.05|66.15|65.05|66.07|64.97|13
1652529540000|2022-05-14 11:59:00|66.16|65.06|66.14|65.04|66.16|65.06|66.14|65.04|3
1652529550000|2022-05-14 11:59:10|66.13|65.03|66.14|65.04|66.14|65.04|66.13|65.03|4
1652529560000|2022-05-14 11:59:20|66.13|65.03|66.15|65.05|66.16|65.06|66.12|65.02|7
1652529570000|2022-05-14 11:59:30|66.14|65.04|66.13|65.03|66.15|65.05|66.12|65.02|7
1652529580000|2022-05-14 11:59:40|66.12|65.02|66.08|64.98|66.12|65.02|66.07|64.97|14
1652529590000|2022-05-14 11:59:50|66.07|64.97|66.1|65|66.1|65|66.07|64.97|8
1652529600000|2022-05-14 12:00:00|66.11|65.01|66.05|64.95|66.11|65.01|66.05|64.95|7
1652529610000|2022-05-14 12:00:10|66.04|64.94|66.05|64.95|66.05|64.95|66.02|64.92|11
1652529620000|2022-05-14 12:00:20|66.06|64.96|66.04|64.94|66.06|64.96|66.04|64.94|7
1652529630000|2022-05-14 12:00:30|66.03|64.93|66.04|64.94|66.05|64.95|66.03|64.93|4
1652529640000|2022-05-14 12:00:40|66.05|64.95|66.04|64.94|66.05|64.95|66.04|64.94|4
1652529650000|2022-05-14 12:00:50|66.03|64.93|65.98|64.88|66.03|64.93|65.98|64.88|5
1652529660000|2022-05-14 12:01:00|65.97|64.87|65.96|64.86|65.97|64.87|65.96|64.86|2
1652529670000|2022-05-14 12:01:10|65.97|64.87|65.96|64.86|65.98|64.88|65.96|64.86|5
1652529680000|2022-05-14 12:01:20|65.97|64.87|65.99|64.89|65.99|64.89|65.96|64.86|5
1652529690000|2022-05-14 12:01:30|65.98|64.88|66.04|64.94|66.04|64.94|65.98|64.88|7
1652529700000|2022-05-14 12:01:40|66.03|64.93|66.04|64.94|66.05|64.95|65.99|64.89|14
1652529710000|2022-05-14 12:01:50|66.05|64.95|66.06|64.96|66.06|64.96|66.05|64.95|4
1652529720000|2022-05-14 12:02:00|66.08|64.98|66.05|64.95|66.08|64.98|66.03|64.93|9
1652529730000|2022-05-14 12:02:10|66.04|64.94|66.03|64.93|66.05|64.95|65.99|64.89|14
1652529740000|2022-05-14 12:02:20|66.02|64.92|66.03|64.93|66.04|64.94|66.01|64.91|7
1652529750000|2022-05-14 12:02:30|66.02|64.92|66|64.9|66.02|64.92|65.98|64.88|9
1652529760000|2022-05-14 12:02:40|65.99|64.89|65.97|64.87|65.99|64.89|65.96|64.86|5
1652529770000|2022-05-14 12:02:50|65.98|64.88|66|64.9|66.03|64.93|65.98|64.88|10
1652529780000|2022-05-14 12:03:00|65.98|64.88|65.99|64.89|65.99|64.89|65.97|64.87|4
1652529790000|2022-05-14 12:03:10|66|64.9|66.02|64.92|66.02|64.92|65.98|64.88|6
1652529800000|2022-05-14 12:03:20|66.03|64.93|66.05|64.95|66.06|64.96|66.03|64.93|11
1652529810000|2022-05-14 12:03:30|66.03|64.93|66.04|64.94|66.04|64.94|66.02|64.92|6
1652529820000|2022-05-14 12:03:40|66.03|64.93|66.03|64.93|66.03|64.93|66.02|64.92|5
1652529830000|2022-05-14 12:03:50|66.04|64.94|66.05|64.95|66.05|64.95|66.04|64.94|4
1652529840000|2022-05-14 12:04:00|66.06|64.96|66.08|64.98|66.08|64.98|66.05|64.95|13
1652529850000|2022-05-14 12:04:10|66.07|64.97|66.06|64.96|66.08|64.98|66.05|64.95|7
1652529860000|2022-05-14 12:04:20|66.07|64.97|66.03|64.93|66.07|64.97|66.03|64.93|4
1652529870000|2022-05-14 12:04:30|66.02|64.92|66.01|64.91|66.03|64.93|66.01|64.91|6
1652529880000|2022-05-14 12:04:40|66|64.9|66.01|64.91|66.02|64.92|66|64.9|6
1652529890000|2022-05-14 12:04:50|66|64.9|66.01|64.91|66.01|64.91|66|64.9|2
1652529900000|2022-05-14 12:05:00|66|64.9|66|64.9|66.01|64.91|66|64.9|7
1652529910000|2022-05-14 12:05:10|66.01|64.91|65.96|64.86|66.02|64.92|65.96|64.86|9
1652529920000|2022-05-14 12:05:20|65.95|64.85|65.95|64.85|65.96|64.86|65.95|64.85|3
1652529930000|2022-05-14 12:05:30|65.96|64.86|65.95|64.85|65.96|64.86|65.95|64.85|2
1652529940000|2022-05-14 12:05:40|65.96|64.86|65.94|64.84|65.96|64.86|65.93|64.83|5
1652529950000|2022-05-14 12:05:50|65.93|64.83|65.92|64.82|65.93|64.83|65.92|64.82|2
1652529960000|2022-05-14 12:06:00|65.93|64.83|65.87|64.77|65.93|64.83|65.87|64.77|5
1652529970000|2022-05-14 12:06:10|65.89|64.79|65.87|64.77|65.89|64.79|65.87|64.77|3
1652529980000|2022-05-14 12:06:20|65.88|64.78|65.9|64.8|65.91|64.81|65.88|64.78|4
1652529990000|2022-05-14 12:06:30|65.89|64.79|65.94|64.84|65.94|64.84|65.89|64.79|7
1652530010000|2022-05-14 12:06:50|65.95|64.85|65.94|64.84|65.95|64.85|65.94|64.84|2
1652530030000|2022-05-14 12:07:10|65.95|64.85|65.97|64.87|65.97|64.87|65.95|64.85|5
1652530040000|2022-05-14 12:07:20|65.96|64.86|65.98|64.88|65.98|64.88|65.96|64.86|3
1652530050000|2022-05-14 12:07:30|65.97|64.87|65.97|64.87|65.97|64.87|65.96|64.86|3
1652530060000|2022-05-14 12:07:40|65.98|64.88|65.98|64.88|65.98|64.88|65.98|64.88|1
1652530070000|2022-05-14 12:07:50|65.97|64.87|66.06|64.96|66.06|64.96|65.97|64.87|11
1652530080000|2022-05-14 12:08:00|66.05|64.95|66.07|64.97|66.07|64.97|66.05|64.95|7
1652530090000|2022-05-14 12:08:10|66.06|64.96|66.04|64.94|66.06|64.96|66.04|64.94|7
1652530100000|2022-05-14 12:08:20|66.05|64.95|65.97|64.87|66.05|64.95|65.93|64.83|10
1652530110000|2022-05-14 12:08:30|65.98|64.88|65.95|64.85|65.99|64.89|65.95|64.85|7
1652530120000|2022-05-14 12:08:40|65.96|64.86|65.89|64.79|65.96|64.86|65.89|64.79|4
1652530130000|2022-05-14 12:08:50|65.88|64.78|65.85|64.75|65.89|64.79|65.84|64.74|9
1652530140000|2022-05-14 12:09:00|65.84|64.74|65.82|64.72|65.85|64.75|65.79|64.69|17
1652530150000|2022-05-14 12:09:10|65.81|64.71|65.84|64.74|65.85|64.75|65.81|64.71|8
1652530160000|2022-05-14 12:09:20|65.83|64.73|65.84|64.74|65.84|64.74|65.83|64.73|2
1652530170000|2022-05-14 12:09:30|65.86|64.76|65.85|64.75|65.86|64.76|65.84|64.74|10
1652530180000|2022-05-14 12:09:40|65.84|64.74|65.83|64.73|65.85|64.75|65.82|64.72|6
1652530190000|2022-05-14 12:09:50|65.82|64.72|65.83|64.73|65.83|64.73|65.82|64.72|2
1652530200000|2022-05-14 12:10:00|65.82|64.72|65.8|64.7|65.82|64.72|65.8|64.7|3
1652530210000|2022-05-14 12:10:10|65.79|64.69|65.79|64.69|65.79|64.69|65.75|64.65|7
1652530220000|2022-05-14 12:10:20|65.78|64.68|65.69|64.59|65.78|64.68|65.69|64.59|12
1652530230000|2022-05-14 12:10:30|65.7|64.6|65.72|64.62|65.74|64.64|65.69|64.59|12
1652530240000|2022-05-14 12:10:40|65.71|64.61|65.72|64.62|65.72|64.62|65.7|64.6|8
1652530250000|2022-05-14 12:10:50|65.73|64.63|65.69|64.59|65.73|64.63|65.68|64.58|6
1652530260000|2022-05-14 12:11:00|65.71|64.61|65.69|64.59|65.71|64.61|65.68|64.58|7
1652530270000|2022-05-14 12:11:10|65.7|64.6|65.69|64.59|65.72|64.62|65.68|64.58|10
1652530280000|2022-05-14 12:11:20|65.68|64.58|65.7|64.6|65.7|64.6|65.64|64.54|13
1652530290000|2022-05-14 12:11:30|65.69|64.59|65.74|64.64|65.75|64.65|65.69|64.59|10
1652530300000|2022-05-14 12:11:40|65.73|64.63|65.68|64.58|65.73|64.63|65.68|64.58|5
1652530310000|2022-05-14 12:11:50|65.67|64.57|65.65|64.55|65.67|64.57|65.65|64.55|5
1652530320000|2022-05-14 12:12:00|65.64|64.54|65.65|64.55|65.67|64.57|65.64|64.54|6
1652530330000|2022-05-14 12:12:10|65.66|64.56|65.65|64.55|65.67|64.57|65.65|64.55|8
1652530340000|2022-05-14 12:12:20|65.66|64.56|65.64|64.54|65.66|64.56|65.64|64.54|5
1652530350000|2022-05-14 12:12:30|65.59|64.49|65.58|64.48|65.59|64.49|65.57|64.47|8
1652530360000|2022-05-14 12:12:40|65.57|64.47|65.57|64.47|65.58|64.48|65.56|64.46|7
1652530370000|2022-05-14 12:12:50|65.58|64.48|65.57|64.47|65.58|64.48|65.57|64.47|6
1652530380000|2022-05-14 12:13:00|65.58|64.48|65.58|64.48|65.58|64.48|65.58|64.48|1
1652530390000|2022-05-14 12:13:10|65.59|64.49|65.69|64.59|65.7|64.6|65.58|64.48|11
1652530400000|2022-05-14 12:13:20|65.68|64.58|65.6|64.5|65.68|64.58|65.6|64.5|14
1652530410000|2022-05-14 12:13:30|65.61|64.51|65.61|64.51|65.62|64.52|65.6|64.5|5
1652530420000|2022-05-14 12:13:40|65.62|64.52|65.62|64.52|65.63|64.53|65.62|64.52|3
1652530430000|2022-05-14 12:13:50|65.61|64.51|65.61|64.51|65.61|64.51|65.59|64.49|5
1652530440000|2022-05-14 12:14:00|65.62|64.52|65.71|64.61|65.71|64.61|65.62|64.52|8
1652530450000|2022-05-14 12:14:10|65.7|64.6|65.65|64.55|65.7|64.6|65.65|64.55|9
1652530460000|2022-05-14 12:14:20|65.66|64.56|65.64|64.54|65.67|64.57|65.63|64.53|6
1652530470000|2022-05-14 12:14:30|65.63|64.53|65.63|64.53|65.64|64.54|65.63|64.53|3
1652530480000|2022-05-14 12:14:40|65.62|64.52|65.59|64.49|65.62|64.52|65.58|64.48|10
1652530490000|2022-05-14 12:14:50|65.6|64.5|65.6|64.5|65.61|64.51|65.59|64.49|7
1652530500000|2022-05-14 12:15:00|65.59|64.49|65.58|64.48|65.59|64.49|65.57|64.47|6
1652530510000|2022-05-14 12:15:10|65.59|64.49|65.6|64.5|65.6|64.5|65.59|64.49|2
1652530520000|2022-05-14 12:15:20|65.59|64.49|65.6|64.5|65.6|64.5|65.59|64.49|2
1652530530000|2022-05-14 12:15:30|65.59|64.49|65.6|64.5|65.6|64.5|65.59|64.49|4
1652530540000|2022-05-14 12:15:40|65.61|64.51|65.62|64.52|65.63|64.53|65.61|64.51|4
1652530550000|2022-05-14 12:15:50|65.61|64.51|65.62|64.52|65.62|64.52|65.61|64.51|2
1652530560000|2022-05-14 12:16:00|65.63|64.53|65.66|64.56|65.67|64.57|65.63|64.53|8
1652530590000|2022-05-14 12:16:30|65.67|64.57|65.66|64.56|65.67|64.57|65.65|64.55|4
1652530600000|2022-05-14 12:16:40|65.65|64.55|65.65|64.55|65.65|64.55|65.65|64.55|1
1652530610000|2022-05-14 12:16:50|65.64|64.54|65.65|64.55|65.65|64.55|65.64|64.54|2
1652530620000|2022-05-14 12:17:00|65.66|64.56|65.65|64.55|65.66|64.56|65.65|64.55|2
1652530640000|2022-05-14 12:17:20|65.66|64.56|65.65|64.55|65.66|64.56|65.64|64.54|6
1652530650000|2022-05-14 12:17:30|65.64|64.54|65.61|64.51|65.64|64.54|65.61|64.51|3
1652530660000|2022-05-14 12:17:40|65.62|64.52|65.58|64.48|65.62|64.52|65.57|64.47|9
1652530670000|2022-05-14 12:17:50|65.59|64.49|65.58|64.48|65.59|64.49|65.58|64.48|2
1652530690000|2022-05-14 12:18:10|65.57|64.47|65.56|64.46|65.59|64.49|65.56|64.46|6
1652530700000|2022-05-14 12:18:20|65.55|64.45|65.55|64.45|65.55|64.45|65.54|64.44|5
1652530710000|2022-05-14 12:18:30|65.54|64.44|65.51|64.41|65.54|64.44|65.47|64.37|7
1652530720000|2022-05-14 12:18:40|65.5|64.4|65.49|64.39|65.5|64.4|65.49|64.39|2
1652530730000|2022-05-14 12:18:50|65.48|64.38|65.48|64.38|65.49|64.39|65.47|64.37|5
1652530740000|2022-05-14 12:19:00|65.47|64.37|65.46|64.36|65.47|64.37|65.45|64.35|10
1652530750000|2022-05-14 12:19:10|65.45|64.35|65.38|64.28|65.45|64.35|65.37|64.27|5
1652530760000|2022-05-14 12:19:20|65.37|64.27|65.38|64.28|65.38|64.28|65.37|64.27|2
1652530770000|2022-05-14 12:19:30|65.37|64.27|65.41|64.31|65.41|64.31|65.37|64.27|9
1652530780000|2022-05-14 12:19:40|65.43|64.33|65.41|64.31|65.43|64.33|65.41|64.31|3
1652530790000|2022-05-14 12:19:50|65.4|64.3|65.38|64.28|65.4|64.3|65.38|64.28|5
1652530810000|2022-05-14 12:20:10|65.39|64.29|65.39|64.29|65.39|64.29|65.39|64.29|1
1652530820000|2022-05-14 12:20:20|65.4|64.3|65.41|64.31|65.41|64.31|65.4|64.3|2
1652530830000|2022-05-14 12:20:30|65.42|64.32|65.5|64.4|65.5|64.4|65.42|64.32|8
1652530840000|2022-05-14 12:20:40|65.52|64.42|65.56|64.46|65.56|64.46|65.52|64.42|9
1652530850000|2022-05-14 12:20:50|65.55|64.45|65.6|64.5|65.61|64.51|65.55|64.45|6
1652530860000|2022-05-14 12:21:00|65.61|64.51|65.66|64.56|65.66|64.56|65.61|64.51|7
1652530870000|2022-05-14 12:21:10|65.65|64.55|65.66|64.56|65.66|64.56|65.64|64.54|5
1652530880000|2022-05-14 12:21:20|65.67|64.57|65.59|64.49|65.69|64.59|65.58|64.48|11
1652530890000|2022-05-14 12:21:30|65.6|64.5|65.6|64.5|65.63|64.53|65.6|64.5|11
1652530900000|2022-05-14 12:21:40|65.58|64.48|65.59|64.49|65.59|64.49|65.58|64.48|6
1652530910000|2022-05-14 12:21:50|65.6|64.5|65.65|64.55|65.65|64.55|65.6|64.5|4
1652530920000|2022-05-14 12:22:00|65.66|64.56|65.7|64.6|65.74|64.64|65.66|64.56|10
1652530930000|2022-05-14 12:22:10|65.71|64.61|65.68|64.58|65.71|64.61|65.68|64.58|7
1652530940000|2022-05-14 12:22:20|65.67|64.57|65.7|64.6|65.71|64.61|65.67|64.57|9
1652530950000|2022-05-14 12:22:30|65.69|64.59|65.71|64.61|65.71|64.61|65.69|64.59|3
1652530960000|2022-05-14 12:22:40|65.72|64.62|65.73|64.63|65.73|64.63|65.71|64.61|10
1652530970000|2022-05-14 12:22:50|65.72|64.62|65.74|64.64|65.75|64.65|65.71|64.61|7
1652530980000|2022-05-14 12:23:00|65.75|64.65|65.8|64.7|65.8|64.7|65.75|64.65|6
1652530990000|2022-05-14 12:23:10|65.79|64.69|65.76|64.66|65.8|64.7|65.76|64.66|6
1652531000000|2022-05-14 12:23:20|65.77|64.67|65.74|64.64|65.77|64.67|65.74|64.64|4
1652531010000|2022-05-14 12:23:30|65.72|64.62|65.69|64.59|65.73|64.63|65.69|64.59|7
1652531020000|2022-05-14 12:23:40|65.7|64.6|65.73|64.63|65.73|64.63|65.69|64.59|8
1652531030000|2022-05-14 12:23:50|65.74|64.64|65.78|64.68|65.78|64.68|65.74|64.64|6
1652531040000|2022-05-14 12:24:00|65.79|64.69|65.79|64.69|65.79|64.69|65.79|64.69|1
1652531050000|2022-05-14 12:24:10|65.8|64.7|65.84|64.74|65.86|64.76|65.79|64.69|13
1652531060000|2022-05-14 12:24:20|65.86|64.76|65.87|64.77|65.89|64.79|65.85|64.75|9
1652531070000|2022-05-14 12:24:30|65.86|64.76|65.83|64.73|65.86|64.76|65.83|64.73|8
1652531080000|2022-05-14 12:24:40|65.82|64.72|65.76|64.66|65.82|64.72|65.76|64.66|4
1652531090000|2022-05-14 12:24:50|65.75|64.65|65.75|64.65|65.76|64.66|65.75|64.65|3
1652531100000|2022-05-14 12:25:00|65.76|64.66|65.76|64.66|65.76|64.66|65.75|64.65|5
1652531110000|2022-05-14 12:25:10|65.77|64.67|65.78|64.68|65.79|64.69|65.76|64.66|4
1652531120000|2022-05-14 12:25:20|65.79|64.69|65.85|64.75|65.86|64.76|65.79|64.69|11
1652531130000|2022-05-14 12:25:30|65.84|64.74|65.85|64.75|65.85|64.75|65.84|64.74|4
1652531140000|2022-05-14 12:25:40|65.84|64.74|65.86|64.76|65.86|64.76|65.84|64.74|3
1652531150000|2022-05-14 12:25:50|65.87|64.77|65.9|64.8|65.92|64.82|65.87|64.77|8
1652531160000|2022-05-14 12:26:00|65.91|64.81|65.92|64.82|65.92|64.82|65.91|64.81|2
1652531170000|2022-05-14 12:26:10|65.91|64.81|65.92|64.82|65.92|64.82|65.91|64.81|4
1652531180000|2022-05-14 12:26:20|65.93|64.83|65.95|64.85|65.95|64.85|65.92|64.82|5
1652531190000|2022-05-14 12:26:30|65.94|64.84|65.95|64.85|65.96|64.86|65.94|64.84|4
1652531200000|2022-05-14 12:26:40|65.96|64.86|66.23|65.13|66.23|65.13|65.96|64.86|15
1652531210000|2022-05-14 12:26:50|66.22|65.12|66.13|65.03|66.22|65.12|66.11|65.01|19
1652531220000|2022-05-14 12:27:00|66.12|65.02|66.11|65.01|66.13|65.03|66.11|65.01|8
1652531230000|2022-05-14 12:27:10|66.12|65.02|65.96|64.86|66.12|65.02|65.96|64.86|16
1652531240000|2022-05-14 12:27:20|65.97|64.87|65.94|64.84|65.97|64.87|65.94|64.84|10
1652531250000|2022-05-14 12:27:30|65.95|64.85|65.98|64.88|65.98|64.88|65.95|64.85|6
1652531260000|2022-05-14 12:27:40|66|64.9|66.14|65.04|66.15|65.05|66|64.9|12
1652531270000|2022-05-14 12:27:50|66.15|65.05|66.24|65.14|66.25|65.15|66.15|65.05|9
1652531280000|2022-05-14 12:28:00|66.25|65.15|66.22|65.12|66.25|65.15|66.22|65.12|6
1652531290000|2022-05-14 12:28:10|66.2|65.1|66.22|65.12|66.24|65.14|66.16|65.06|16
1652531300000|2022-05-14 12:28:20|66.23|65.13|66.23|65.13|66.24|65.14|66.22|65.12|7
1652531310000|2022-05-14 12:28:30|66.21|65.11|66.16|65.06|66.21|65.11|66.14|65.04|10
1652531320000|2022-05-14 12:28:40|66.17|65.07|66.21|65.11|66.21|65.11|66.17|65.07|4
1652531330000|2022-05-14 12:28:50|66.22|65.12|66.23|65.13|66.24|65.14|66.21|65.11|8
1652531340000|2022-05-14 12:29:00|66.24|65.14|66.34|65.24|66.34|65.24|66.24|65.14|10
1652531350000|2022-05-14 12:29:10|66.33|65.23|66.28|65.18|66.34|65.24|66.27|65.17|17
1652531360000|2022-05-14 12:29:20|66.27|65.17|66.25|65.15|66.27|65.17|66.24|65.14|10
1652531370000|2022-05-14 12:29:30|66.23|65.13|66.23|65.13|66.26|65.16|66.23|65.13|10
1652531380000|2022-05-14 12:29:40|66.22|65.12|66.25|65.15|66.26|65.16|66.22|65.12|9
1652531390000|2022-05-14 12:29:50|66.26|65.16|66.22|65.12|66.28|65.18|66.22|65.12|10
1652531400000|2022-05-14 12:30:00|66.21|65.11|66.19|65.09|66.22|65.12|66.19|65.09|5
1652531410000|2022-05-14 12:30:10|66.2|65.1|66.18|65.08|66.2|65.1|66.17|65.07|7
1652531420000|2022-05-14 12:30:20|66.16|65.06|66.23|65.13|66.23|65.13|66.16|65.06|7
1652531430000|2022-05-14 12:30:30|66.22|65.12|66.26|65.16|66.26|65.16|66.22|65.12|7
1652531440000|2022-05-14 12:30:40|66.27|65.17|66.34|65.24|66.35|65.25|66.27|65.17|10
1652531450000|2022-05-14 12:30:50|66.33|65.23|66.28|65.18|66.34|65.24|66.28|65.18|6
1652531460000|2022-05-14 12:31:00|66.29|65.19|66.27|65.17|66.3|65.2|66.26|65.16|9
1652531470000|2022-05-14 12:31:10|66.28|65.18|66.27|65.17|66.28|65.18|66.27|65.17|4
1652531480000|2022-05-14 12:31:20|66.26|65.16|66.32|65.22|66.32|65.22|66.25|65.15|14
1652531490000|2022-05-14 12:31:30|66.31|65.21|66.27|65.17|66.31|65.21|66.26|65.16|7
1652531500000|2022-05-14 12:31:40|66.28|65.18|66.32|65.22|66.33|65.23|66.28|65.18|8
1652531510000|2022-05-14 12:31:50|66.33|65.23|66.4|65.3|66.43|65.33|66.32|65.22|15
1652531520000|2022-05-14 12:32:00|66.41|65.31|66.38|65.28|66.41|65.31|66.35|65.25|10
1652531530000|2022-05-14 12:32:10|66.37|65.27|66.31|65.21|66.37|65.27|66.31|65.21|13
1652531540000|2022-05-14 12:32:20|66.3|65.2|66.28|65.18|66.32|65.22|66.26|65.16|16
1652531550000|2022-05-14 12:32:30|66.27|65.17|66.24|65.14|66.27|65.17|66.24|65.14|4
1652531560000|2022-05-14 12:32:40|66.23|65.13|66.22|65.12|66.24|65.14|66.22|65.12|6
1652531570000|2022-05-14 12:32:50|66.23|65.13|66.2|65.1|66.23|65.13|66.2|65.1|6
1652531580000|2022-05-14 12:33:00|66.19|65.09|66.03|64.93|66.19|65.09|66.03|64.93|17
1652531590000|2022-05-14 12:33:10|66.05|64.95|66.02|64.92|66.06|64.96|66.01|64.91|10
1652531600000|2022-05-14 12:33:20|65.99|64.89|66.03|64.93|66.03|64.93|65.96|64.86|8
1652531610000|2022-05-14 12:33:30|66.04|64.94|66.04|64.94|66.07|64.97|66.03|64.93|15
1652531620000|2022-05-14 12:33:40|66.03|64.93|66.06|64.96|66.06|64.96|66.03|64.93|4
1652531630000|2022-05-14 12:33:50|66.05|64.95|66.01|64.91|66.05|64.95|66|64.9|9
1652531640000|2022-05-14 12:34:00|66.02|64.92|66.06|64.96|66.07|64.97|66.02|64.92|9
1652531650000|2022-05-14 12:34:10|66.08|64.98|66.12|65.02|66.14|65.04|66.08|64.98|12
1652531660000|2022-05-14 12:34:20|66.13|65.03|66.13|65.03|66.14|65.04|66.12|65.02|6
1652531670000|2022-05-14 12:34:30|66.12|65.02|66.12|65.02|66.12|65.02|66.12|65.02|1
1652531680000|2022-05-14 12:34:40|66.13|65.03|66.16|65.06|66.17|65.07|66.13|65.03|6
1652531690000|2022-05-14 12:34:50|66.15|65.05|66.16|65.06|66.16|65.06|66.15|65.05|4
1652531700000|2022-05-14 12:35:00|66.15|65.05|66.17|65.07|66.17|65.07|66.15|65.05|3
1652531710000|2022-05-14 12:35:10|66.16|65.06|66.21|65.11|66.25|65.15|66.16|65.06|8
1652531720000|2022-05-14 12:35:20|66.22|65.12|66.18|65.08|66.23|65.13|66.15|65.05|16
1652531730000|2022-05-14 12:35:30|66.16|65.06|66.16|65.06|66.16|65.06|66.16|65.06|1
1652531740000|2022-05-14 12:35:40|66.17|65.07|66.17|65.07|66.18|65.08|66.17|65.07|3
1652531750000|2022-05-14 12:35:50|66.18|65.08|66.14|65.04|66.18|65.08|66.14|65.04|6
1652531760000|2022-05-14 12:36:00|66.13|65.03|66.13|65.03|66.13|65.03|66.1|65|8
1652531770000|2022-05-14 12:36:10|66.15|65.05|66.15|65.05|66.16|65.06|66.13|65.03|8
1652531780000|2022-05-14 12:36:20|66.16|65.06|66.12|65.02|66.16|65.06|66.12|65.02|7
1652531790000|2022-05-14 12:36:30|66.11|65.01|66.11|65.01|66.11|65.01|66.09|64.99|5
1652531800000|2022-05-14 12:36:40|66.12|65.02|66.14|65.04|66.17|65.07|66.12|65.02|9
1652531810000|2022-05-14 12:36:50|66.15|65.05|66.15|65.05|66.16|65.06|66.15|65.05|5
1652531820000|2022-05-14 12:37:00|66.14|65.04|66.13|65.03|66.14|65.04|66.13|65.03|6
1652531830000|2022-05-14 12:37:10|66.14|65.04|66.15|65.05|66.16|65.06|66.13|65.03|6
1652531840000|2022-05-14 12:37:20|66.16|65.06|66.15|65.05|66.17|65.07|66.15|65.05|4
1652531850000|2022-05-14 12:37:30|66.14|65.04|66.15|65.05|66.15|65.05|66.13|65.03|4
1652531860000|2022-05-14 12:37:40|66.14|65.04|66.16|65.06|66.16|65.06|66.14|65.04|5
1652531870000|2022-05-14 12:37:50|66.15|65.05|66.15|65.05|66.16|65.06|66.14|65.04|7
1652531880000|2022-05-14 12:38:00|66.16|65.06|66.14|65.04|66.16|65.06|66.14|65.04|9
1652531890000|2022-05-14 12:38:10|66.15|65.05|66.14|65.04|66.16|65.06|66.14|65.04|10
1652531900000|2022-05-14 12:38:20|66.15|65.05|66.2|65.1|66.2|65.1|66.15|65.05|9
1652531910000|2022-05-14 12:38:30|66.19|65.09|66.21|65.11|66.21|65.11|66.16|65.06|10
1652531920000|2022-05-14 12:38:40|66.22|65.12|66.21|65.11|66.22|65.12|66.21|65.11|2
1652531930000|2022-05-14 12:38:50|66.19|65.09|66.19|65.09|66.19|65.09|66.18|65.08|3
1652531940000|2022-05-14 12:39:00|66.18|65.08|66.21|65.11|66.21|65.11|66.17|65.07|6
1652531950000|2022-05-14 12:39:10|66.2|65.1|66.2|65.1|66.22|65.12|66.19|65.09|6
1652531960000|2022-05-14 12:39:20|66.21|65.11|66.23|65.13|66.23|65.13|66.21|65.11|5
1652531970000|2022-05-14 12:39:30|66.22|65.12|66.22|65.12|66.22|65.12|66.22|65.12|1
1652531980000|2022-05-14 12:39:40|66.23|65.13|66.23|65.13|66.24|65.14|66.23|65.13|3
1652531990000|2022-05-14 12:39:50|66.24|65.14|66.25|65.15|66.26|65.16|66.24|65.14|9
1652532000000|2022-05-14 12:40:00|66.26|65.16|66.31|65.21|66.31|65.21|66.25|65.15|11
1652532010000|2022-05-14 12:40:10|66.32|65.22|66.34|65.24|66.37|65.27|66.32|65.22|8
1652532020000|2022-05-14 12:40:20|66.33|65.23|66.33|65.23|66.34|65.24|66.32|65.22|9
1652532030000|2022-05-14 12:40:30|66.31|65.21|66.29|65.19|66.31|65.21|66.28|65.18|6
1652532040000|2022-05-14 12:40:40|66.3|65.2|66.31|65.21|66.31|65.21|66.3|65.2|4
1652532050000|2022-05-14 12:40:50|66.29|65.19|66.29|65.19|66.29|65.19|66.28|65.18|3
1652532060000|2022-05-14 12:41:00|66.28|65.18|66.3|65.2|66.3|65.2|66.28|65.18|5
1652532070000|2022-05-14 12:41:10|66.29|65.19|66.22|65.12|66.29|65.19|66.22|65.12|7
1652532080000|2022-05-14 12:41:20|66.21|65.11|66.29|65.19|66.3|65.2|66.21|65.11|10
1652532090000|2022-05-14 12:41:30|66.3|65.2|66.3|65.2|66.3|65.2|66.29|65.19|3
1652532100000|2022-05-14 12:41:40|66.29|65.19|66.29|65.19|66.29|65.19|66.28|65.18|3
1652532110000|2022-05-14 12:41:50|66.28|65.18|66.26|65.16|66.28|65.18|66.26|65.16|7
1652532120000|2022-05-14 12:42:00|66.25|65.15|66.25|65.15|66.25|65.15|66.22|65.12|11
1652532130000|2022-05-14 12:42:10|66.24|65.14|66.22|65.12|66.24|65.14|66.21|65.11|9
1652532140000|2022-05-14 12:42:20|66.21|65.11|66.22|65.12|66.22|65.12|66.2|65.1|6
1652532150000|2022-05-14 12:42:30|66.24|65.14|66.26|65.16|66.26|65.16|66.24|65.14|5
1652532160000|2022-05-14 12:42:40|66.28|65.18|66.35|65.25|66.36|65.26|66.28|65.18|10
1652532170000|2022-05-14 12:42:50|66.34|65.24|66.34|65.24|66.34|65.24|66.34|65.24|1
1652532180000|2022-05-14 12:43:00|66.32|65.22|66.27|65.17|66.34|65.24|66.27|65.17|10
1652532190000|2022-05-14 12:43:10|66.28|65.18|66.24|65.14|66.28|65.18|66.24|65.14|10
1652532200000|2022-05-14 12:43:20|66.22|65.12|66.25|65.15|66.26|65.16|66.22|65.12|8
1652532210000|2022-05-14 12:43:30|66.26|65.16|66.26|65.16|66.26|65.16|66.25|65.15|3
1652532220000|2022-05-14 12:43:40|66.27|65.17|66.26|65.16|66.27|65.17|66.26|65.16|2
1652532230000|2022-05-14 12:43:50|66.27|65.17|66.25|65.15|66.27|65.17|66.25|65.15|3
1652532240000|2022-05-14 12:44:00|66.26|65.16|66.24|65.14|66.26|65.16|66.24|65.14|3
1652532250000|2022-05-14 12:44:10|66.23|65.13|66.24|65.14|66.24|65.14|66.23|65.13|4
1652532260000|2022-05-14 12:44:20|66.23|65.13|66.23|65.13|66.24|65.14|66.23|65.13|3
1652532280000|2022-05-14 12:44:40|66.24|65.14|66.24|65.14|66.24|65.14|66.24|65.14|1
1652532300000|2022-05-14 12:45:00|66.23|65.13|66.23|65.13|66.23|65.13|66.23|65.13|1
1652532310000|2022-05-14 12:45:10|66.24|65.14|66.24|65.14|66.25|65.15|66.24|65.14|3
1652532320000|2022-05-14 12:45:20|66.25|65.15|66.36|65.26|66.36|65.26|66.25|65.15|17
1652532330000|2022-05-14 12:45:30|66.37|65.27|66.42|65.32|66.42|65.32|66.37|65.27|12
1652532340000|2022-05-14 12:45:40|66.41|65.31|66.41|65.31|66.41|65.31|66.38|65.28|5
1652532350000|2022-05-14 12:45:50|66.4|65.3|66.33|65.23|66.4|65.3|66.33|65.23|7
1652532360000|2022-05-14 12:46:00|66.34|65.24|66.37|65.27|66.39|65.29|66.34|65.24|8
1652532370000|2022-05-14 12:46:10|66.38|65.28|66.4|65.3|66.4|65.3|66.38|65.28|5
1652532380000|2022-05-14 12:46:20|66.39|65.29|66.4|65.3|66.4|65.3|66.38|65.28|4
1652532390000|2022-05-14 12:46:30|66.41|65.31|66.4|65.3|66.41|65.31|66.4|65.3|2
1652532400000|2022-05-14 12:46:40|66.39|65.29|66.41|65.31|66.41|65.31|66.39|65.29|2
1652532410000|2022-05-14 12:46:50|66.4|65.3|66.35|65.25|66.4|65.3|66.35|65.25|3
1652532420000|2022-05-14 12:47:00|66.34|65.24|66.34|65.24|66.35|65.25|66.34|65.24|3
1652532430000|2022-05-14 12:47:10|66.33|65.23|66.33|65.23|66.33|65.23|66.32|65.22|3
1652532440000|2022-05-14 12:47:20|66.36|65.26|66.36|65.26|66.37|65.27|66.36|65.26|3
1652532450000|2022-05-14 12:47:30|66.37|65.27|66.39|65.29|66.42|65.32|66.37|65.27|8
1652532470000|2022-05-14 12:47:50|66.4|65.3|66.4|65.3|66.4|65.3|66.39|65.29|5
1652532480000|2022-05-14 12:48:00|66.39|65.29|66.42|65.32|66.43|65.33|66.39|65.29|7
1652532490000|2022-05-14 12:48:10|66.41|65.31|66.41|65.31|66.41|65.31|66.41|65.31|1
1652532500000|2022-05-14 12:48:20|66.4|65.3|66.42|65.32|66.43|65.33|66.4|65.3|7
1652532510000|2022-05-14 12:48:30|66.41|65.31|66.42|65.32|66.42|65.32|66.41|65.31|2
1652532530000|2022-05-14 12:48:50|66.41|65.31|66.41|65.31|66.41|65.31|66.41|65.31|1
1652532540000|2022-05-14 12:49:00|66.42|65.32|66.42|65.32|66.42|65.32|66.42|65.32|1
1652532550000|2022-05-14 12:49:10|66.43|65.33|66.41|65.31|66.43|65.33|66.41|65.31|3
1652532560000|2022-05-14 12:49:20|66.42|65.32|66.41|65.31|66.42|65.32|66.41|65.31|2
1652532570000|2022-05-14 12:49:30|66.42|65.32|66.44|65.34|66.44|65.34|66.42|65.32|3
1652532580000|2022-05-14 12:49:40|66.43|65.33|66.43|65.33|66.43|65.33|66.42|65.32|3
1652532600000|2022-05-14 12:50:00|66.42|65.32|66.42|65.32|66.42|65.32|66.42|65.32|1
1652532610000|2022-05-14 12:50:10|66.41|65.31|66.41|65.31|66.43|65.33|66.41|65.31|7
1652532620000|2022-05-14 12:50:20|66.42|65.32|66.42|65.32|66.42|65.32|66.41|65.31|3
1652532630000|2022-05-14 12:50:30|66.43|65.33|66.45|65.35|66.45|65.35|66.43|65.33|3
1652532640000|2022-05-14 12:50:40|66.47|65.37|66.48|65.38|66.49|65.39|66.47|65.37|3
1652532650000|2022-05-14 12:50:50|66.49|65.39|66.48|65.38|66.49|65.39|66.48|65.38|2
1652532670000|2022-05-14 12:51:10|66.47|65.37|66.46|65.36|66.47|65.37|66.46|65.36|2
1652532680000|2022-05-14 12:51:20|66.45|65.35|66.4|65.3|66.45|65.35|66.4|65.3|3
1652532700000|2022-05-14 12:51:40|66.39|65.29|66.39|65.29|66.39|65.29|66.39|65.29|1
1652532710000|2022-05-14 12:51:50|66.38|65.28|66.41|65.31|66.42|65.32|66.38|65.28|10
1652532720000|2022-05-14 12:52:00|66.4|65.3|66.4|65.3|66.4|65.3|66.38|65.28|5
1652532730000|2022-05-14 12:52:10|66.41|65.31|66.39|65.29|66.41|65.31|66.39|65.29|3
1652532740000|2022-05-14 12:52:20|66.38|65.28|66.38|65.28|66.38|65.28|66.38|65.28|1
1652532750000|2022-05-14 12:52:30|66.39|65.29|66.39|65.29|66.39|65.29|66.39|65.29|1
1652532760000|2022-05-14 12:52:40|66.38|65.28|66.38|65.28|66.38|65.28|66.38|65.28|1
1652532770000|2022-05-14 12:52:50|66.37|65.27|66.37|65.27|66.38|65.28|66.37|65.27|3
1652532780000|2022-05-14 12:53:00|66.36|65.26|66.29|65.19|66.36|65.26|66.29|65.19|5
1652532790000|2022-05-14 12:53:10|66.3|65.2|66.34|65.24|66.34|65.24|66.3|65.2|5
1652532800000|2022-05-14 12:53:20|66.35|65.25|66.36|65.26|66.36|65.26|66.35|65.25|2
1652532810000|2022-05-14 12:53:30|66.37|65.27|66.42|65.32|66.43|65.33|66.37|65.27|9
1652532820000|2022-05-14 12:53:40|66.43|65.33|66.36|65.26|66.43|65.33|66.36|65.26|11
1652532830000|2022-05-14 12:53:50|66.37|65.27|66.38|65.28|66.38|65.28|66.37|65.27|2
1652532840000|2022-05-14 12:54:00|66.37|65.27|66.37|65.27|66.37|65.27|66.37|65.27|1
1652532850000|2022-05-14 12:54:10|66.38|65.28|66.38|65.28|66.38|65.28|66.38|65.28|1
1652532860000|2022-05-14 12:54:20|66.39|65.29|66.39|65.29|66.39|65.29|66.39|65.29|1
1652532870000|2022-05-14 12:54:30|66.38|65.28|66.39|65.29|66.39|65.29|66.38|65.28|4
1652532880000|2022-05-14 12:54:40|66.38|65.28|66.38|65.28|66.38|65.28|66.38|65.28|1
1652532890000|2022-05-14 12:54:50|66.39|65.29|66.38|65.28|66.39|65.29|66.38|65.28|2
1652532900000|2022-05-14 12:55:00|66.39|65.29|66.38|65.28|66.39|65.29|66.37|65.27|4
1652532910000|2022-05-14 12:55:10|66.37|65.27|66.33|65.23|66.37|65.27|66.33|65.23|5
1652532920000|2022-05-14 12:55:20|66.3|65.2|66.27|65.17|66.3|65.2|66.27|65.17|5
1652532930000|2022-05-14 12:55:30|66.26|65.16|66.22|65.12|66.26|65.16|66.22|65.12|7
1652532940000|2022-05-14 12:55:40|66.21|65.11|66.21|65.11|66.21|65.11|66.2|65.1|3
1652532950000|2022-05-14 12:55:50|66.2|65.1|66.19|65.09|66.2|65.1|66.19|65.09|4
1652532960000|2022-05-14 12:56:00|66.2|65.1|66.21|65.11|66.21|65.11|66.2|65.1|2
1652532970000|2022-05-14 12:56:10|66.22|65.12|66.24|65.14|66.26|65.16|66.22|65.12|9
1652532980000|2022-05-14 12:56:20|66.26|65.16|66.26|65.16|66.28|65.18|66.26|65.16|8
1652532990000|2022-05-14 12:56:30|66.25|65.15|66.22|65.12|66.25|65.15|66.22|65.12|4
1652533010000|2022-05-14 12:56:50|66.21|65.11|66.21|65.11|66.21|65.11|66.21|65.11|1
1652533030000|2022-05-14 12:57:10|66.22|65.12|66.21|65.11|66.22|65.12|66.21|65.11|2
1652533040000|2022-05-14 12:57:20|66.2|65.1|66.14|65.04|66.2|65.1|66.14|65.04|5
1652533050000|2022-05-14 12:57:30|66.15|65.05|66.14|65.04|66.16|65.06|66.14|65.04|6
1652533060000|2022-05-14 12:57:40|66.13|65.03|66.13|65.03|66.14|65.04|66.13|65.03|3
1652533070000|2022-05-14 12:57:50|66.12|65.02|66.13|65.03|66.14|65.04|66.04|64.94|13
1652533080000|2022-05-14 12:58:00|66.14|65.04|66.1|65|66.15|65.05|66.1|65|7
1652533090000|2022-05-14 12:58:10|66.11|65.01|66.1|65|66.12|65.02|66.1|65|8
1652533100000|2022-05-14 12:58:20|66.11|65.01|66.1|65|66.12|65.02|66.09|64.99|10
1652533110000|2022-05-14 12:58:30|66.11|65.01|66.11|65.01|66.11|65.01|66.11|65.01|1
1652533120000|2022-05-14 12:58:40|66.1|65|66.11|65.01|66.11|65.01|66.1|65|2
1652533130000|2022-05-14 12:58:50|66.12|65.02|66.12|65.02|66.14|65.04|66.12|65.02|4
1652533140000|2022-05-14 12:59:00|66.14|65.04|66.07|64.97|66.14|65.04|66.06|64.96|11
1652533150000|2022-05-14 12:59:10|66.06|64.96|66.04|64.94|66.06|64.96|66.03|64.93|4
1652533160000|2022-05-14 12:59:20|66.03|64.93|66.02|64.92|66.03|64.93|66.02|64.92|2
1652533170000|2022-05-14 12:59:30|66.03|64.93|66.04|64.94|66.05|64.95|66.03|64.93|6
1652533180000|2022-05-14 12:59:40|66.05|64.95|66.05|64.95|66.06|64.96|66.04|64.94|5
1652533190000|2022-05-14 12:59:50|66.04|64.94|66.1|65|66.1|65|66.03|64.93|12
1652533200000|2022-05-14 13:00:00|66.11|65.01|66.12|65.02|66.12|65.02|66.11|65.01|2
1652533210000|2022-05-14 13:00:10|66.13|65.03|66.18|65.08|66.18|65.08|66.11|65.01|9
1652533220000|2022-05-14 13:00:20|66.17|65.07|66.23|65.13|66.23|65.13|66.17|65.07|8
1652533230000|2022-05-14 13:00:30|66.22|65.12|66.24|65.14|66.24|65.14|66.21|65.11|8
1652533240000|2022-05-14 13:00:40|66.23|65.13|66.23|65.13|66.23|65.13|66.22|65.12|3
1652533250000|2022-05-14 13:00:50|66.22|65.12|66.18|65.08|66.22|65.12|66.17|65.07|9
1652533260000|2022-05-14 13:01:00|66.19|65.09|66.2|65.1|66.22|65.12|66.19|65.09|6
1652533270000|2022-05-14 13:01:10|66.21|65.11|66.23|65.13|66.24|65.14|66.21|65.11|5
1652533280000|2022-05-14 13:01:20|66.22|65.12|66.25|65.15|66.25|65.15|66.22|65.12|4
1652533290000|2022-05-14 13:01:30|66.26|65.16|66.25|65.15|66.26|65.16|66.25|65.15|2
1652533300000|2022-05-14 13:01:40|66.24|65.14|66.32|65.22|66.32|65.22|66.24|65.14|9
1652533310000|2022-05-14 13:01:50|66.33|65.23|66.32|65.22|66.35|65.25|66.31|65.21|9
1652533320000|2022-05-14 13:02:00|66.31|65.21|66.31|65.21|66.31|65.21|66.3|65.2|5
1652533330000|2022-05-14 13:02:10|66.32|65.22|66.32|65.22|66.32|65.22|66.3|65.2|5
1652533340000|2022-05-14 13:02:20|66.33|65.23|66.28|65.18|66.33|65.23|66.28|65.18|7
1652533350000|2022-05-14 13:02:30|66.26|65.16|66.23|65.13|66.27|65.17|66.23|65.13|9
1652533360000|2022-05-14 13:02:40|66.24|65.14|66.21|65.11|66.24|65.14|66.21|65.11|6
1652533370000|2022-05-14 13:02:50|66.22|65.12|66.12|65.02|66.22|65.12|66.11|65.01|15
1652533380000|2022-05-14 13:03:00|66.11|65.01|66.03|64.93|66.11|65.01|66.02|64.92|11
1652533390000|2022-05-14 13:03:10|66.04|64.94|65.95|64.85|66.04|64.94|65.95|64.85|10
1652533400000|2022-05-14 13:03:20|65.94|64.84|65.86|64.76|65.94|64.84|65.84|64.74|7
1652533410000|2022-05-14 13:03:30|65.88|64.78|65.9|64.8|65.92|64.82|65.88|64.78|7
1652533420000|2022-05-14 13:03:40|65.88|64.78|65.82|64.72|65.88|64.78|65.8|64.7|10
1652533430000|2022-05-14 13:03:50|65.81|64.71|65.78|64.68|65.82|64.72|65.74|64.64|17
1652533440000|2022-05-14 13:04:00|65.79|64.69|65.82|64.72|65.83|64.73|65.79|64.69|7
1652533450000|2022-05-14 13:04:10|65.83|64.73|65.83|64.73|65.84|64.74|65.82|64.72|5
1652533460000|2022-05-14 13:04:20|65.84|64.74|65.76|64.66|65.84|64.74|65.76|64.66|7
1652533470000|2022-05-14 13:04:30|65.75|64.65|65.76|64.66|65.76|64.66|65.75|64.65|2
1652533480000|2022-05-14 13:04:40|65.77|64.67|65.76|64.66|65.78|64.68|65.76|64.66|4
1652533490000|2022-05-14 13:04:50|65.75|64.65|65.75|64.65|65.75|64.65|65.75|64.65|1
1652533500000|2022-05-14 13:05:00|65.76|64.66|65.83|64.73|65.83|64.73|65.76|64.66|11
1652533510000|2022-05-14 13:05:10|65.85|64.75|65.89|64.79|65.92|64.82|65.84|64.74|12
1652533520000|2022-05-14 13:05:20|65.88|64.78|65.9|64.8|65.9|64.8|65.87|64.77|9
1652533530000|2022-05-14 13:05:30|65.89|64.79|65.92|64.82|65.92|64.82|65.89|64.79|8
1652533540000|2022-05-14 13:05:40|65.91|64.81|65.88|64.78|65.91|64.81|65.88|64.78|4
1652533550000|2022-05-14 13:05:50|65.89|64.79|65.91|64.81|65.92|64.82|65.89|64.79|5
1652533570000|2022-05-14 13:06:10|65.92|64.82|65.91|64.81|65.92|64.82|65.91|64.81|6
1652533580000|2022-05-14 13:06:20|65.92|64.82|65.93|64.83|65.93|64.83|65.92|64.82|2
1652533590000|2022-05-14 13:06:30|65.94|64.84|66.01|64.91|66.02|64.92|65.94|64.84|12
1652533600000|2022-05-14 13:06:40|66|64.9|66.03|64.93|66.03|64.93|65.99|64.89|5
1652533610000|2022-05-14 13:06:50|66.04|64.94|66.01|64.91|66.05|64.95|66.01|64.91|5
1652533620000|2022-05-14 13:07:00|66.02|64.92|66.03|64.93|66.04|64.94|66.02|64.92|4
1652533630000|2022-05-14 13:07:10|66.02|64.92|66.03|64.93|66.03|64.93|66.02|64.92|2
1652533640000|2022-05-14 13:07:20|66.04|64.94|66.03|64.93|66.05|64.95|66.03|64.93|4
1652533650000|2022-05-14 13:07:30|66.04|64.94|66.03|64.93|66.06|64.96|66.03|64.93|6
1652533660000|2022-05-14 13:07:40|66.02|64.92|66.02|64.92|66.03|64.93|66.02|64.92|3
1652533670000|2022-05-14 13:07:50|66.01|64.91|66.01|64.91|66.01|64.91|66.01|64.91|1
1652533680000|2022-05-14 13:08:00|66.02|64.92|66.05|64.95|66.05|64.95|66.02|64.92|6
1652533690000|2022-05-14 13:08:10|66.04|64.94|65.93|64.83|66.04|64.94|65.93|64.83|12
1652533700000|2022-05-14 13:08:20|65.92|64.82|65.94|64.84|65.96|64.86|65.92|64.82|11
1652533710000|2022-05-14 13:08:30|65.93|64.83|65.92|64.82|65.94|64.84|65.92|64.82|4
1652533720000|2022-05-14 13:08:40|65.93|64.83|65.89|64.79|65.95|64.85|65.88|64.78|13
1652533730000|2022-05-14 13:08:50|65.88|64.78|65.9|64.8|65.9|64.8|65.88|64.78|5
1652533740000|2022-05-14 13:09:00|65.91|64.81|65.88|64.78|65.94|64.84|65.88|64.78|11
1652533750000|2022-05-14 13:09:10|65.87|64.77|65.76|64.66|65.87|64.77|65.76|64.66|9
1652533760000|2022-05-14 13:09:20|65.75|64.65|65.74|64.64|65.75|64.65|65.73|64.63|8
1652533770000|2022-05-14 13:09:30|65.73|64.63|65.75|64.65|65.75|64.65|65.69|64.59|11
1652533780000|2022-05-14 13:09:40|65.74|64.64|65.73|64.63|65.74|64.64|65.72|64.62|4
1652533790000|2022-05-14 13:09:50|65.75|64.65|65.64|64.54|65.75|64.65|65.64|64.54|13
1652533800000|2022-05-14 13:10:00|65.65|64.55|65.74|64.64|65.74|64.64|65.65|64.55|9
1652533810000|2022-05-14 13:10:10|65.75|64.65|65.73|64.63|65.75|64.65|65.68|64.58|12
1652533820000|2022-05-14 13:10:20|65.75|64.65|65.65|64.55|65.75|64.65|65.65|64.55|10
1652533830000|2022-05-14 13:10:30|65.66|64.56|65.7|64.6|65.71|64.61|65.66|64.56|5
1652533840000|2022-05-14 13:10:40|65.71|64.61|65.64|64.54|65.71|64.61|65.64|64.54|7
1652533850000|2022-05-14 13:10:50|65.65|64.55|65.61|64.51|65.65|64.55|65.61|64.51|5
1652533860000|2022-05-14 13:11:00|65.62|64.52|65.63|64.53|65.65|64.55|65.61|64.51|10
1652533870000|2022-05-14 13:11:10|65.64|64.54|65.56|64.46|65.64|64.54|65.54|64.44|16
1652533880000|2022-05-14 13:11:20|65.55|64.45|65.45|64.35|65.55|64.45|65.41|64.31|15
1652533890000|2022-05-14 13:11:30|65.44|64.34|65.52|64.42|65.52|64.42|65.44|64.34|15
1652533900000|2022-05-14 13:11:40|65.53|64.43|65.57|64.47|65.58|64.48|65.52|64.42|12
1652533910000|2022-05-14 13:11:50|65.58|64.48|65.59|64.49|65.62|64.52|65.57|64.47|15
1652533920000|2022-05-14 13:12:00|65.61|64.51|65.59|64.49|65.62|64.52|65.59|64.49|7
1652533930000|2022-05-14 13:12:10|65.62|64.52|65.46|64.36|65.62|64.52|65.46|64.36|18
1652533940000|2022-05-14 13:12:20|65.45|64.35|65.52|64.42|65.56|64.46|65.44|64.34|17
1652533950000|2022-05-14 13:12:30|65.53|64.43|65.51|64.41|65.55|64.45|65.47|64.37|16
1652533960000|2022-05-14 13:12:40|65.54|64.44|65.55|64.45|65.55|64.45|65.5|64.4|14
1652533970000|2022-05-14 13:12:50|65.56|64.46|65.51|64.41|65.58|64.48|65.51|64.41|14
1652533980000|2022-05-14 13:13:00|65.52|64.42|65.49|64.39|65.54|64.44|65.49|64.39|11
1652533990000|2022-05-14 13:13:10|65.5|64.4|65.43|64.33|65.5|64.4|65.43|64.33|9
1652534000000|2022-05-14 13:13:20|65.44|64.34|65.41|64.31|65.47|64.37|65.41|64.31|17
1652534010000|2022-05-14 13:13:30|65.42|64.32|65.47|64.37|65.47|64.37|65.42|64.32|7
1652534020000|2022-05-14 13:13:40|65.48|64.38|65.48|64.38|65.49|64.39|65.46|64.36|10
1652534030000|2022-05-14 13:13:50|65.46|64.36|65.46|64.36|65.49|64.39|65.45|64.35|9
1652534040000|2022-05-14 13:14:00|65.47|64.37|65.53|64.43|65.54|64.44|65.47|64.37|13
1652534050000|2022-05-14 13:14:10|65.54|64.44|65.53|64.43|65.54|64.44|65.47|64.37|14
1652534060000|2022-05-14 13:14:20|65.54|64.44|65.56|64.46|65.57|64.47|65.54|64.44|7
1652534070000|2022-05-14 13:14:30|65.55|64.45|65.56|64.46|65.57|64.47|65.54|64.44|8
1652534080000|2022-05-14 13:14:40|65.57|64.47|65.61|64.51|65.61|64.51|65.57|64.47|8
1652534090000|2022-05-14 13:14:50|65.62|64.52|65.63|64.53|65.66|64.56|65.62|64.52|10
1652534100000|2022-05-14 13:15:00|65.64|64.54|65.68|64.58|65.68|64.58|65.64|64.54|4
1652534110000|2022-05-14 13:15:10|65.69|64.59|65.66|64.56|65.72|64.62|65.66|64.56|7
1652534120000|2022-05-14 13:15:20|65.67|64.57|65.67|64.57|65.68|64.58|65.66|64.56|6
1652534130000|2022-05-14 13:15:30|65.68|64.58|65.54|64.44|65.68|64.58|65.54|64.44|18
1652534140000|2022-05-14 13:15:40|65.55|64.45|65.48|64.38|65.56|64.46|65.48|64.38|9
1652534150000|2022-05-14 13:15:50|65.47|64.37|65.46|64.36|65.47|64.37|65.45|64.35|8
1652534160000|2022-05-14 13:16:00|65.45|64.35|65.36|64.26|65.45|64.35|65.35|64.25|11
1652534170000|2022-05-14 13:16:10|65.35|64.25|65.25|64.15|65.35|64.25|65.25|64.15|9
1652534180000|2022-05-14 13:16:20|65.27|64.17|65.32|64.22|65.32|64.22|65.26|64.16|6
1652534190000|2022-05-14 13:16:30|65.33|64.23|65.31|64.21|65.34|64.24|65.29|64.19|11
1652534200000|2022-05-14 13:16:40|65.32|64.22|65.27|64.17|65.33|64.23|65.27|64.17|8
1652534210000|2022-05-14 13:16:50|65.28|64.18|65.27|64.17|65.29|64.19|65.26|64.16|8
1652534220000|2022-05-14 13:17:00|65.25|64.15|65.26|64.16|65.26|64.16|65.2|64.1|13
1652534230000|2022-05-14 13:17:10|65.27|64.17|65.28|64.18|65.28|64.18|65.19|64.09|16
1652534240000|2022-05-14 13:17:20|65.27|64.17|65.15|64.05|65.27|64.17|65.14|64.04|12
1652534250000|2022-05-14 13:17:30|65.14|64.04|65.11|64.01|65.15|64.05|65.1|64|13
1652534260000|2022-05-14 13:17:40|65.1|64|65.09|63.99|65.12|64.02|65.09|63.99|6
1652534270000|2022-05-14 13:17:50|65.1|64|65.03|63.93|65.11|64.01|65.03|63.93|9
1652534280000|2022-05-14 13:18:00|65.01|63.91|65.07|63.97|65.09|63.99|65|63.9|19
1652534290000|2022-05-14 13:18:10|65.08|63.98|65.09|63.99|65.16|64.06|65.06|63.96|22
1652534300000|2022-05-14 13:18:20|65.1|64|65.2|64.1|65.2|64.1|65.08|63.98|12
1652534310000|2022-05-14 13:18:30|65.21|64.11|65.22|64.12|65.23|64.13|65.19|64.09|11
1652534320000|2022-05-14 13:18:40|65.24|64.14|65.26|64.16|65.26|64.16|65.2|64.1|8
1652534330000|2022-05-14 13:18:50|65.27|64.17|65.34|64.24|65.34|64.24|65.26|64.16|8
1652534340000|2022-05-14 13:19:00|65.35|64.25|65.37|64.27|65.37|64.27|65.35|64.25|9
1652534350000|2022-05-14 13:19:10|65.36|64.26|65.35|64.25|65.37|64.27|65.35|64.25|6
1652534360000|2022-05-14 13:19:20|65.36|64.26|65.37|64.27|65.37|64.27|65.36|64.26|4
1652534370000|2022-05-14 13:19:30|65.38|64.28|65.37|64.27|65.38|64.28|65.37|64.27|4
1652534380000|2022-05-14 13:19:40|65.38|64.28|65.37|64.27|65.38|64.28|65.37|64.27|4
1652534390000|2022-05-14 13:19:50|65.38|64.28|65.43|64.33|65.44|64.34|65.37|64.27|7
1652534400000|2022-05-14 13:20:00|65.42|64.32|65.44|64.34|65.44|64.34|65.4|64.3|8
1652534410000|2022-05-14 13:20:10|65.43|64.33|65.38|64.28|65.43|64.33|65.38|64.28|6
1652534420000|2022-05-14 13:20:20|65.37|64.27|65.35|64.25|65.37|64.27|65.34|64.24|5
1652534430000|2022-05-14 13:20:30|65.34|64.24|65.35|64.25|65.35|64.25|65.32|64.22|8
1652534440000|2022-05-14 13:20:40|65.36|64.26|65.32|64.22|65.36|64.26|65.32|64.22|7
1652534450000|2022-05-14 13:20:50|65.33|64.23|65.34|64.24|65.35|64.25|65.33|64.23|6
1652534460000|2022-05-14 13:21:00|65.33|64.23|65.35|64.25|65.35|64.25|65.33|64.23|3
1652534470000|2022-05-14 13:21:10|65.34|64.24|65.33|64.23|65.34|64.24|65.32|64.22|4
1652534480000|2022-05-14 13:21:20|65.34|64.24|65.34|64.24|65.35|64.25|65.34|64.24|7
1652534490000|2022-05-14 13:21:30|65.35|64.25|65.35|64.25|65.35|64.25|65.34|64.24|3
1652534500000|2022-05-14 13:21:40|65.34|64.24|65.34|64.24|65.34|64.24|65.33|64.23|5
1652534510000|2022-05-14 13:21:50|65.35|64.25|65.32|64.22|65.36|64.26|65.32|64.22|7
1652534520000|2022-05-14 13:22:00|65.33|64.23|65.35|64.25|65.35|64.25|65.33|64.23|3
1652534530000|2022-05-14 13:22:10|65.36|64.26|65.41|64.31|65.41|64.31|65.36|64.26|10
1652534540000|2022-05-14 13:22:20|65.4|64.3|65.41|64.31|65.42|64.32|65.4|64.3|4
1652534550000|2022-05-14 13:22:30|65.42|64.32|65.44|64.34|65.44|64.34|65.42|64.32|3
1652534560000|2022-05-14 13:22:40|65.43|64.33|65.47|64.37|65.47|64.37|65.43|64.33|9
1652534570000|2022-05-14 13:22:50|65.46|64.36|65.48|64.38|65.48|64.38|65.46|64.36|5
1652534580000|2022-05-14 13:23:00|65.49|64.39|65.55|64.45|65.55|64.45|65.49|64.39|6
1652534590000|2022-05-14 13:23:10|65.54|64.44|65.57|64.47|65.57|64.47|65.54|64.44|8
1652534600000|2022-05-14 13:23:20|65.6|64.5|65.61|64.51|65.61|64.51|65.59|64.49|6
1652534610000|2022-05-14 13:23:30|65.6|64.5|65.58|64.48|65.6|64.5|65.55|64.45|8
1652534620000|2022-05-14 13:23:40|65.57|64.47|65.62|64.52|65.62|64.52|65.57|64.47|5
1652534630000|2022-05-14 13:23:50|65.63|64.53|65.61|64.51|65.65|64.55|65.61|64.51|6
1652534640000|2022-05-14 13:24:00|65.62|64.52|65.62|64.52|65.63|64.53|65.6|64.5|10
1652534650000|2022-05-14 13:24:10|65.61|64.51|65.62|64.52|65.64|64.54|65.61|64.51|10
1652534660000|2022-05-14 13:24:20|65.61|64.51|65.64|64.54|65.64|64.54|65.6|64.5|8
1652534670000|2022-05-14 13:24:30|65.65|64.55|65.66|64.56|65.66|64.56|65.65|64.55|6
1652534680000|2022-05-14 13:24:40|65.67|64.57|65.66|64.56|65.67|64.57|65.66|64.56|2
1652534690000|2022-05-14 13:24:50|65.65|64.55|65.67|64.57|65.67|64.57|65.65|64.55|6
1652534700000|2022-05-14 13:25:00|65.68|64.58|65.69|64.59|65.69|64.59|65.66|64.56|10
1652534710000|2022-05-14 13:25:10|65.7|64.6|65.74|64.64|65.76|64.66|65.7|64.6|10
1652534720000|2022-05-14 13:25:20|65.72|64.62|65.73|64.63|65.74|64.64|65.71|64.61|6
1652534730000|2022-05-14 13:25:30|65.72|64.62|65.75|64.65|65.75|64.65|65.72|64.62|5
1652534740000|2022-05-14 13:25:40|65.74|64.64|65.75|64.65|65.75|64.65|65.72|64.62|6
1652534760000|2022-05-14 13:26:00|65.74|64.64|65.72|64.62|65.74|64.64|65.71|64.61|6
1652534770000|2022-05-14 13:26:10|65.73|64.63|65.72|64.62|65.74|64.64|65.71|64.61|8
1652534780000|2022-05-14 13:26:20|65.73|64.63|65.72|64.62|65.73|64.63|65.72|64.62|2
1652534790000|2022-05-14 13:26:30|65.73|64.63|65.72|64.62|65.73|64.63|65.72|64.62|2
1652534800000|2022-05-14 13:26:40|65.73|64.63|65.73|64.63|65.73|64.63|65.72|64.62|3
1652534810000|2022-05-14 13:26:50|65.72|64.62|65.64|64.54|65.72|64.62|65.63|64.53|8
1652534820000|2022-05-14 13:27:00|65.63|64.53|65.66|64.56|65.66|64.56|65.63|64.53|8
1652534830000|2022-05-14 13:27:10|65.65|64.55|65.65|64.55|65.65|64.55|65.63|64.53|9
1652534840000|2022-05-14 13:27:20|65.64|64.54|65.64|64.54|65.65|64.55|65.63|64.53|7
1652534850000|2022-05-14 13:27:30|65.63|64.53|65.64|64.54|65.65|64.55|65.63|64.53|6
1652534860000|2022-05-14 13:27:40|65.65|64.55|65.64|64.54|65.65|64.55|65.64|64.54|4
1652534870000|2022-05-14 13:27:50|65.65|64.55|65.64|64.54|65.65|64.55|65.64|64.54|2
1652534900000|2022-05-14 13:28:20|65.63|64.53|65.55|64.45|65.63|64.53|65.53|64.43|11
1652534910000|2022-05-14 13:28:30|65.54|64.44|65.57|64.47|65.58|64.48|65.54|64.44|8
1652534920000|2022-05-14 13:28:40|65.58|64.48|65.55|64.45|65.58|64.48|65.55|64.45|3
1652534930000|2022-05-14 13:28:50|65.54|64.44|65.56|64.46|65.56|64.46|65.54|64.44|5
1652534940000|2022-05-14 13:29:00|65.57|64.47|65.56|64.46|65.59|64.49|65.56|64.46|10
1652534950000|2022-05-14 13:29:10|65.55|64.45|65.53|64.43|65.55|64.45|65.53|64.43|7
1652534960000|2022-05-14 13:29:20|65.55|64.45|65.56|64.46|65.57|64.47|65.54|64.44|9
1652534970000|2022-05-14 13:29:30|65.55|64.45|65.55|64.45|65.55|64.45|65.55|64.45|1
1652534980000|2022-05-14 13:29:40|65.56|64.46|65.55|64.45|65.57|64.47|65.55|64.45|6
1652534990000|2022-05-14 13:29:50|65.54|64.44|65.54|64.44|65.54|64.44|65.54|64.44|1
1652535000000|2022-05-14 13:30:00|65.55|64.45|65.56|64.46|65.56|64.46|65.54|64.44|6
1652535010000|2022-05-14 13:30:10|65.55|64.45|65.54|64.44|65.56|64.46|65.54|64.44|4
1652535020000|2022-05-14 13:30:20|65.55|64.45|65.55|64.45|65.56|64.46|65.54|64.44|9
1652535030000|2022-05-14 13:30:30|65.56|64.46|65.54|64.44|65.56|64.46|65.54|64.44|5
1652535040000|2022-05-14 13:30:40|65.53|64.43|65.51|64.41|65.54|64.44|65.51|64.41|5
1652535050000|2022-05-14 13:30:50|65.5|64.4|65.53|64.43|65.53|64.43|65.5|64.4|4
1652535060000|2022-05-14 13:31:00|65.54|64.44|65.55|64.45|65.56|64.46|65.54|64.44|8
1652535070000|2022-05-14 13:31:10|65.54|64.44|65.57|64.47|65.57|64.47|65.54|64.44|6
1652535080000|2022-05-14 13:31:20|65.56|64.46|65.55|64.45|65.58|64.48|65.54|64.44|9
1652535090000|2022-05-14 13:31:30|65.54|64.44|65.56|64.46|65.56|64.46|65.54|64.44|3
1652535100000|2022-05-14 13:31:40|65.55|64.45|65.53|64.43|65.55|64.45|65.53|64.43|7
1652535110000|2022-05-14 13:31:50|65.52|64.42|65.52|64.42|65.53|64.43|65.52|64.42|5
1652535120000|2022-05-14 13:32:00|65.51|64.41|65.51|64.41|65.51|64.41|65.51|64.41|1
1652535130000|2022-05-14 13:32:10|65.48|64.38|65.46|64.36|65.48|64.38|65.45|64.35|5
1652535140000|2022-05-14 13:32:20|65.45|64.35|65.38|64.28|65.45|64.35|65.38|64.28|10
1652535150000|2022-05-14 13:32:30|65.39|64.29|65.36|64.26|65.39|64.29|65.36|64.26|10
1652535160000|2022-05-14 13:32:40|65.38|64.28|65.37|64.27|65.38|64.28|65.37|64.27|4
1652535170000|2022-05-14 13:32:50|65.38|64.28|65.39|64.29|65.39|64.29|65.37|64.27|4
1652535180000|2022-05-14 13:33:00|65.4|64.3|65.48|64.38|65.48|64.38|65.39|64.29|12
1652535190000|2022-05-14 13:33:10|65.47|64.37|65.47|64.37|65.49|64.39|65.46|64.36|10
1652535200000|2022-05-14 13:33:20|65.46|64.36|65.48|64.38|65.48|64.38|65.46|64.36|5
1652535210000|2022-05-14 13:33:30|65.49|64.39|65.58|64.48|65.58|64.48|65.49|64.39|11
1652535220000|2022-05-14 13:33:40|65.59|64.49|65.62|64.52|65.62|64.52|65.59|64.49|3
1652535230000|2022-05-14 13:33:50|65.59|64.49|65.63|64.53|65.65|64.55|65.59|64.49|10
1652535240000|2022-05-14 13:34:00|65.64|64.54|65.65|64.55|65.66|64.56|65.64|64.54|6
1652535250000|2022-05-14 13:34:10|65.64|64.54|65.65|64.55|65.65|64.55|65.63|64.53|9
1652535260000|2022-05-14 13:34:20|65.64|64.54|65.64|64.54|65.64|64.54|65.63|64.53|3
1652535270000|2022-05-14 13:34:30|65.63|64.53|65.64|64.54|65.64|64.54|65.63|64.53|2
1652535280000|2022-05-14 13:34:40|65.63|64.53|65.63|64.53|65.63|64.53|65.63|64.53|1
1652535300000|2022-05-14 13:35:00|65.62|64.52|65.62|64.52|65.63|64.53|65.61|64.51|7
1652535310000|2022-05-14 13:35:10|65.61|64.51|65.59|64.49|65.61|64.51|65.59|64.49|3
1652535320000|2022-05-14 13:35:20|65.58|64.48|65.49|64.39|65.58|64.48|65.49|64.39|8
1652535330000|2022-05-14 13:35:30|65.48|64.38|65.42|64.32|65.48|64.38|65.4|64.3|13
1652535340000|2022-05-14 13:35:40|65.41|64.31|65.37|64.27|65.41|64.31|65.37|64.27|7
1652535350000|2022-05-14 13:35:50|65.38|64.28|65.35|64.25|65.38|64.28|65.33|64.23|12
1652535360000|2022-05-14 13:36:00|65.36|64.26|65.35|64.25|65.37|64.27|65.34|64.24|8
1652535370000|2022-05-14 13:36:10|65.34|64.24|65.22|64.12|65.34|64.24|65.2|64.1|11
1652535380000|2022-05-14 13:36:20|65.23|64.13|65.26|64.16|65.26|64.16|65.21|64.11|10
1652535390000|2022-05-14 13:36:30|65.27|64.17|65.22|64.12|65.27|64.17|65.18|64.08|18
1652535400000|2022-05-14 13:36:40|65.24|64.14|65.27|64.17|65.28|64.18|65.24|64.14|11
1652535410000|2022-05-14 13:36:50|65.28|64.18|65.27|64.17|65.3|64.2|65.26|64.16|8
1652535420000|2022-05-14 13:37:00|65.28|64.18|65.34|64.24|65.36|64.26|65.28|64.18|13
1652535430000|2022-05-14 13:37:10|65.35|64.25|65.35|64.25|65.35|64.25|65.3|64.2|11
1652535440000|2022-05-14 13:37:20|65.34|64.24|65.32|64.22|65.34|64.24|65.29|64.19|8
1652535450000|2022-05-14 13:37:30|65.36|64.26|65.39|64.29|65.4|64.3|65.36|64.26|6
1652535460000|2022-05-14 13:37:40|65.4|64.3|65.39|64.29|65.4|64.3|65.38|64.28|4
1652535470000|2022-05-14 13:37:50|65.4|64.3|65.4|64.3|65.4|64.3|65.39|64.29|5
1652535480000|2022-05-14 13:38:00|65.41|64.31|65.45|64.35|65.46|64.36|65.41|64.31|9
1652535490000|2022-05-14 13:38:10|65.44|64.34|65.39|64.29|65.44|64.34|65.36|64.26|11
1652535500000|2022-05-14 13:38:20|65.38|64.28|65.43|64.33|65.43|64.33|65.38|64.28|12
1652535510000|2022-05-14 13:38:30|65.42|64.32|65.46|64.36|65.47|64.37|65.42|64.32|6
1652535520000|2022-05-14 13:38:40|65.45|64.35|65.47|64.37|65.47|64.37|65.44|64.34|7
1652535530000|2022-05-14 13:38:50|65.48|64.38|65.47|64.37|65.48|64.38|65.47|64.37|4
1652535540000|2022-05-14 13:39:00|65.48|64.38|65.51|64.41|65.52|64.42|65.48|64.38|7
1652535550000|2022-05-14 13:39:10|65.5|64.4|65.51|64.41|65.52|64.42|65.5|64.4|4
1652535560000|2022-05-14 13:39:20|65.5|64.4|65.43|64.33|65.5|64.4|65.43|64.33|8
1652535570000|2022-05-14 13:39:30|65.44|64.34|65.39|64.29|65.45|64.35|65.39|64.29|7
1652535580000|2022-05-14 13:39:40|65.4|64.3|65.42|64.32|65.45|64.35|65.4|64.3|8
1652535590000|2022-05-14 13:39:50|65.41|64.31|65.38|64.28|65.41|64.31|65.37|64.27|5
1652535600000|2022-05-14 13:40:00|65.37|64.27|65.22|64.12|65.38|64.28|65.22|64.12|14
1652535610000|2022-05-14 13:40:10|65.21|64.11|65.17|64.07|65.21|64.11|65.14|64.04|16
1652535620000|2022-05-14 13:40:20|65.19|64.09|65.18|64.08|65.2|64.1|65.18|64.08|8
1652535630000|2022-05-14 13:40:30|65.19|64.09|65.16|64.06|65.21|64.11|65.16|64.06|8
1652535640000|2022-05-14 13:40:40|65.17|64.07|65.31|64.21|65.31|64.21|65.17|64.07|11
1652535650000|2022-05-14 13:40:50|65.32|64.22|65.41|64.31|65.42|64.32|65.3|64.2|14
1652535660000|2022-05-14 13:41:00|65.4|64.3|65.38|64.28|65.4|64.3|65.35|64.25|11
1652535670000|2022-05-14 13:41:10|65.39|64.29|65.46|64.36|65.46|64.36|65.36|64.26|12
1652535680000|2022-05-14 13:41:20|65.45|64.35|65.43|64.33|65.46|64.36|65.43|64.33|10
1652535690000|2022-05-14 13:41:30|65.42|64.32|65.38|64.28|65.42|64.32|65.37|64.27|6
1652535700000|2022-05-14 13:41:40|65.37|64.27|65.35|64.25|65.37|64.27|65.34|64.24|7
1652535710000|2022-05-14 13:41:50|65.34|64.24|65.28|64.18|65.36|64.26|65.27|64.17|12
1652535720000|2022-05-14 13:42:00|65.27|64.17|65.35|64.25|65.35|64.25|65.27|64.17|11
1652535730000|2022-05-14 13:42:10|65.34|64.24|65.36|64.26|65.36|64.26|65.34|64.24|3
1652535740000|2022-05-14 13:42:20|65.35|64.25|65.33|64.23|65.35|64.25|65.32|64.22|7
1652535750000|2022-05-14 13:42:30|65.32|64.22|65.26|64.16|65.32|64.22|65.26|64.16|3
1652535760000|2022-05-14 13:42:40|65.27|64.17|65.26|64.16|65.27|64.17|65.25|64.15|7
1652535770000|2022-05-14 13:42:50|65.27|64.17|65.24|64.14|65.27|64.17|65.24|64.14|6
1652535780000|2022-05-14 13:43:00|65.25|64.15|65.24|64.14|65.32|64.22|65.24|64.14|14
1652535790000|2022-05-14 13:43:10|65.26|64.16|65.24|64.14|65.26|64.16|65.24|64.14|7
1652535810000|2022-05-14 13:43:30|65.23|64.13|65.24|64.14|65.24|64.14|65.23|64.13|2
1652535820000|2022-05-14 13:43:40|65.23|64.13|65.28|64.18|65.29|64.19|65.23|64.13|8
1652535840000|2022-05-14 13:44:00|65.29|64.19|65.34|64.24|65.34|64.24|65.29|64.19|6
1652535850000|2022-05-14 13:44:10|65.35|64.25|65.37|64.27|65.37|64.27|65.35|64.25|3
1652535860000|2022-05-14 13:44:20|65.36|64.26|65.31|64.21|65.37|64.27|65.28|64.18|13
1652535870000|2022-05-14 13:44:30|65.32|64.22|65.34|64.24|65.34|64.24|65.31|64.21|12
1652535880000|2022-05-14 13:44:40|65.35|64.25|65.39|64.29|65.39|64.29|65.35|64.25|7
1652535890000|2022-05-14 13:44:50|65.38|64.28|65.38|64.28|65.39|64.29|65.38|64.28|3
1652535900000|2022-05-14 13:45:00|65.37|64.27|65.37|64.27|65.37|64.27|65.36|64.26|3
1652535910000|2022-05-14 13:45:10|65.38|64.28|65.45|64.35|65.46|64.36|65.38|64.28|9
1652535920000|2022-05-14 13:45:20|65.44|64.34|65.47|64.37|65.47|64.37|65.43|64.33|8
1652535930000|2022-05-14 13:45:30|65.46|64.36|65.45|64.35|65.46|64.36|65.42|64.32|9
1652535940000|2022-05-14 13:45:40|65.43|64.33|65.39|64.29|65.43|64.33|65.38|64.28|8
1652535950000|2022-05-14 13:45:50|65.37|64.27|65.36|64.26|65.38|64.28|65.36|64.26|6
1652535960000|2022-05-14 13:46:00|65.35|64.25|65.34|64.24|65.36|64.26|65.33|64.23|9
1652535970000|2022-05-14 13:46:10|65.33|64.23|65.3|64.2|65.33|64.23|65.28|64.18|11
1652535980000|2022-05-14 13:46:20|65.32|64.22|65.27|64.17|65.32|64.22|65.27|64.17|10
1652535990000|2022-05-14 13:46:30|65.28|64.18|65.29|64.19|65.29|64.19|65.27|64.17|6
1652536000000|2022-05-14 13:46:40|65.28|64.18|65.26|64.16|65.28|64.18|65.25|64.15|5
1652536010000|2022-05-14 13:46:50|65.25|64.15|65.18|64.08|65.26|64.16|65.18|64.08|13
1652536020000|2022-05-14 13:47:00|65.16|64.06|65.18|64.08|65.19|64.09|65.16|64.06|7
1652536030000|2022-05-14 13:47:10|65.21|64.11|65.19|64.09|65.3|64.2|65.19|64.09|17
1652536040000|2022-05-14 13:47:20|65.2|64.1|65.19|64.09|65.22|64.12|65.17|64.07|10
1652536050000|2022-05-14 13:47:30|65.2|64.1|65.26|64.16|65.29|64.19|65.2|64.1|11
1652536060000|2022-05-14 13:47:40|65.27|64.17|65.23|64.13|65.27|64.17|65.21|64.11|10
1652536070000|2022-05-14 13:47:50|65.26|64.16|65.18|64.08|65.27|64.17|65.18|64.08|13
1652536080000|2022-05-14 13:48:00|65.19|64.09|65.19|64.09|65.2|64.1|65.17|64.07|7
1652536090000|2022-05-14 13:48:10|65.18|64.08|65.04|63.94|65.18|64.08|65.04|63.94|17
1652536100000|2022-05-14 13:48:20|65.03|63.93|65|63.9|65.04|63.94|64.94|63.84|19
1652536110000|2022-05-14 13:48:30|64.99|63.89|64.96|63.86|64.99|63.89|64.95|63.85|18
1652536120000|2022-05-14 13:48:40|64.97|63.87|64.98|63.88|65|63.9|64.96|63.86|15
1652536130000|2022-05-14 13:48:50|64.97|63.87|64.9|63.8|64.97|63.87|64.89|63.79|15
1652536140000|2022-05-14 13:49:00|64.91|63.81|64.94|63.84|64.94|63.84|64.89|63.79|12
1652536150000|2022-05-14 13:49:10|64.93|63.83|64.97|63.87|64.97|63.87|64.92|63.82|7
1652536160000|2022-05-14 13:49:20|64.98|63.88|65.06|63.96|65.06|63.96|64.98|63.88|10
1652536170000|2022-05-14 13:49:30|65.07|63.97|65.14|64.04|65.16|64.06|65.07|63.97|10
1652536180000|2022-05-14 13:49:40|65.13|64.03|65.09|63.99|65.13|64.03|65.05|63.95|15
1652536190000|2022-05-14 13:49:50|65.08|63.98|65.14|64.04|65.15|64.05|65.07|63.97|12
1652536200000|2022-05-14 13:50:00|65.16|64.06|65.16|64.06|65.16|64.06|65.14|64.04|6
1652536210000|2022-05-14 13:50:10|65.15|64.05|65.18|64.08|65.18|64.08|65.15|64.05|6
1652536220000|2022-05-14 13:50:20|65.2|64.1|65.23|64.13|65.25|64.15|65.19|64.09|11
1652536230000|2022-05-14 13:50:30|65.22|64.12|65.2|64.1|65.22|64.12|65.17|64.07|12
1652536240000|2022-05-14 13:50:40|65.19|64.09|65.15|64.05|65.19|64.09|65.13|64.03|8
1652536250000|2022-05-14 13:50:50|65.14|64.04|65.1|64|65.14|64.04|65.08|63.98|9
1652536260000|2022-05-14 13:51:00|65.09|63.99|65.03|63.93|65.1|64|65.03|63.93|11
1652536270000|2022-05-14 13:51:10|65.02|63.92|64.96|63.86|65.02|63.92|64.96|63.86|12
1652536280000|2022-05-14 13:51:20|64.95|63.85|64.96|63.86|64.96|63.86|64.95|63.85|2
1652536290000|2022-05-14 13:51:30|64.97|63.87|64.94|63.84|64.99|63.89|64.94|63.84|10
1652536300000|2022-05-14 13:51:40|64.95|63.85|64.96|63.86|64.96|63.86|64.95|63.85|6
1652536310000|2022-05-14 13:51:50|64.95|63.85|65|63.9|65.01|63.91|64.95|63.85|10
1652536320000|2022-05-14 13:52:00|65.01|63.91|65|63.9|65.01|63.91|64.97|63.87|9
1652536330000|2022-05-14 13:52:10|65.01|63.91|65.06|63.96|65.06|63.96|65|63.9|7
1652536340000|2022-05-14 13:52:20|65.07|63.97|65.03|63.93|65.07|63.97|65.03|63.93|7
1652536350000|2022-05-14 13:52:30|65.02|63.92|64.97|63.87|65.02|63.92|64.97|63.87|10
1652536360000|2022-05-14 13:52:40|64.95|63.85|64.91|63.81|64.95|63.85|64.89|63.79|9
1652536370000|2022-05-14 13:52:50|64.92|63.82|64.95|63.85|64.96|63.86|64.92|63.82|7
1652536380000|2022-05-14 13:53:00|64.94|63.84|64.96|63.86|64.96|63.86|64.9|63.8|8
1652536390000|2022-05-14 13:53:10|64.97|63.87|64.99|63.89|64.99|63.89|64.95|63.85|8
1652536400000|2022-05-14 13:53:20|64.98|63.88|64.93|63.83|64.98|63.88|64.93|63.83|7
1652536410000|2022-05-14 13:53:30|64.91|63.81|64.9|63.8|64.91|63.81|64.88|63.78|9
1652536420000|2022-05-14 13:53:40|64.92|63.82|64.96|63.86|64.98|63.88|64.92|63.82|11
1652536430000|2022-05-14 13:53:50|64.97|63.87|65.01|63.91|65.03|63.93|64.97|63.87|14
1652536440000|2022-05-14 13:54:00|65.02|63.92|65.07|63.97|65.07|63.97|65.02|63.92|10
1652536450000|2022-05-14 13:54:10|65.08|63.98|65.11|64.01|65.11|64.01|65.06|63.96|7
1652536460000|2022-05-14 13:54:20|65.1|64|65.04|63.94|65.1|64|65.04|63.94|8
1652536470000|2022-05-14 13:54:30|65.03|63.93|65.03|63.93|65.04|63.94|65.02|63.92|5
1652536480000|2022-05-14 13:54:40|65.02|63.92|65.01|63.91|65.02|63.92|65.01|63.91|2
1652536490000|2022-05-14 13:54:50|65|63.9|65|63.9|65.01|63.91|64.99|63.89|5
1652536500000|2022-05-14 13:55:00|64.99|63.89|65.02|63.92|65.08|63.98|64.99|63.89|15
1652536510000|2022-05-14 13:55:10|65.01|63.91|65.05|63.95|65.05|63.95|65.01|63.91|7
1652536520000|2022-05-14 13:55:20|65.04|63.94|65.02|63.92|65.04|63.94|64.99|63.89|8
1652536530000|2022-05-14 13:55:30|65.05|63.95|65.11|64.01|65.14|64.04|65.05|63.95|12
1652536540000|2022-05-14 13:55:40|65.12|64.02|65.13|64.03|65.13|64.03|65.12|64.02|8
1652536550000|2022-05-14 13:55:50|65.14|64.04|65.17|64.07|65.17|64.07|65.13|64.03|4
1652536560000|2022-05-14 13:56:00|65.18|64.08|65.18|64.08|65.24|64.14|65.17|64.07|12
1652536570000|2022-05-14 13:56:10|65.17|64.07|65.16|64.06|65.19|64.09|65.16|64.06|7
1652536580000|2022-05-14 13:56:20|65.15|64.05|65.16|64.06|65.16|64.06|65.12|64.02|8
1652536590000|2022-05-14 13:56:30|65.15|64.05|65.2|64.1|65.2|64.1|65.14|64.04|10
1652536600000|2022-05-14 13:56:40|65.19|64.09|65.16|64.06|65.2|64.1|65.16|64.06|7
1652536610000|2022-05-14 13:56:50|65.17|64.07|65.15|64.05|65.18|64.08|65.15|64.05|5
1652536620000|2022-05-14 13:57:00|65.14|64.04|65.12|64.02|65.16|64.06|65.11|64.01|9
1652536630000|2022-05-14 13:57:10|65.13|64.03|65.1|64|65.14|64.04|65.1|64|10
1652536640000|2022-05-14 13:57:20|65.09|63.99|65.17|64.07|65.17|64.07|65.09|63.99|10
1652536650000|2022-05-14 13:57:30|65.16|64.06|65.16|64.06|65.16|64.06|65.15|64.05|3
1652536660000|2022-05-14 13:57:40|65.17|64.07|65.19|64.09|65.19|64.09|65.17|64.07|5
1652536670000|2022-05-14 13:57:50|65.18|64.08|65.19|64.09|65.19|64.09|65.17|64.07|4
1652536680000|2022-05-14 13:58:00|65.2|64.1|65.27|64.17|65.27|64.17|65.18|64.08|12
1652536690000|2022-05-14 13:58:10|65.28|64.18|65.26|64.16|65.28|64.18|65.24|64.14|9
1652536700000|2022-05-14 13:58:20|65.27|64.17|65.25|64.15|65.27|64.17|65.25|64.15|3
1652536710000|2022-05-14 13:58:30|65.26|64.16|65.26|64.16|65.28|64.18|65.26|64.16|9
1652536720000|2022-05-14 13:58:40|65.27|64.17|65.28|64.18|65.28|64.18|65.27|64.17|2
1652536730000|2022-05-14 13:58:50|65.27|64.17|65.27|64.17|65.28|64.18|65.26|64.16|5
1652536740000|2022-05-14 13:59:00|65.26|64.16|65.24|64.14|65.26|64.16|65.24|64.14|5
1652536750000|2022-05-14 13:59:10|65.22|64.12|65.27|64.17|65.27|64.17|65.21|64.11|10
1652536760000|2022-05-14 13:59:20|65.28|64.18|65.28|64.18|65.28|64.18|65.26|64.16|5
1652536770000|2022-05-14 13:59:30|65.27|64.17|65.26|64.16|65.27|64.17|65.25|64.15|3
1652536780000|2022-05-14 13:59:40|65.25|64.15|65.23|64.13|65.25|64.15|65.22|64.12|7
1652536790000|2022-05-14 13:59:50|65.24|64.14|65.15|64.05|65.24|64.14|65.15|64.05|7
1652536800000|2022-05-14 14:00:00|65.14|64.04|65.12|64.02|65.15|64.05|65.12|64.02|5
1652536810000|2022-05-14 14:00:10|65.13|64.03|65.07|63.97|65.13|64.03|65.07|63.97|12
1652536820000|2022-05-14 14:00:20|65.06|63.96|64.99|63.89|65.07|63.97|64.98|63.88|12
1652536830000|2022-05-14 14:00:30|64.98|63.88|65.14|64.04|65.15|64.05|64.98|63.88|17
1652536840000|2022-05-14 14:00:40|65.15|64.05|65.15|64.05|65.16|64.06|65.14|64.04|10
1652536850000|2022-05-14 14:00:50|65.14|64.04|65.22|64.12|65.23|64.13|65.14|64.04|10
1652536860000|2022-05-14 14:01:00|65.23|64.13|65.25|64.15|65.29|64.19|65.23|64.13|12
1652536870000|2022-05-14 14:01:10|65.26|64.16|65.24|64.14|65.27|64.17|65.24|64.14|9
1652536880000|2022-05-14 14:01:20|65.25|64.15|65.25|64.15|65.26|64.16|65.23|64.13|10
1652536890000|2022-05-14 14:01:30|65.24|64.14|65.23|64.13|65.24|64.14|65.21|64.11|6
1652536900000|2022-05-14 14:01:40|65.22|64.12|65.2|64.1|65.23|64.13|65.2|64.1|9
1652536910000|2022-05-14 14:01:50|65.19|64.09|65.18|64.08|65.21|64.11|65.18|64.08|10
1652536920000|2022-05-14 14:02:00|65.17|64.07|65.17|64.07|65.17|64.07|65.11|64.01|14
1652536930000|2022-05-14 14:02:10|65.16|64.06|65.02|63.92|65.16|64.06|65.02|63.92|14
1652536940000|2022-05-14 14:02:20|65.01|63.91|65.08|63.98|65.08|63.98|65.01|63.91|12
1652536950000|2022-05-14 14:02:30|65.06|63.96|65.01|63.91|65.06|63.96|65|63.9|16
1652536960000|2022-05-14 14:02:40|65|63.9|65.09|63.99|65.11|64.01|65|63.9|15
1652536970000|2022-05-14 14:02:50|65.07|63.97|65.03|63.93|65.07|63.97|65.02|63.92|6
1652536980000|2022-05-14 14:03:00|65.02|63.92|65.07|63.97|65.07|63.97|65.01|63.91|10
1652536990000|2022-05-14 14:03:10|65.08|63.98|65.07|63.97|65.11|64.01|65.07|63.97|6
1652537000000|2022-05-14 14:03:20|65.06|63.96|65.08|63.98|65.1|64|65.05|63.95|9
1652537010000|2022-05-14 14:03:30|65.09|63.99|65.07|63.97|65.09|63.99|65.07|63.97|5
1652537020000|2022-05-14 14:03:40|65.06|63.96|65.06|63.96|65.07|63.97|65.06|63.96|3
1652537030000|2022-05-14 14:03:50|65.05|63.95|65.03|63.93|65.05|63.95|65|63.9|9
1652537040000|2022-05-14 14:04:00|65.04|63.94|65.09|63.99|65.09|63.99|65.04|63.94|9
1652537050000|2022-05-14 14:04:10|65.08|63.98|65.06|63.96|65.08|63.98|65.05|63.95|7
1652537060000|2022-05-14 14:04:20|65.05|63.95|65.01|63.91|65.06|63.96|65|63.9|8
1652537070000|2022-05-14 14:04:30|65|63.9|64.98|63.88|65|63.9|64.94|63.84|13
1652537080000|2022-05-14 14:04:40|64.99|63.89|64.95|63.85|64.99|63.89|64.95|63.85|7
1652537090000|2022-05-14 14:04:50|64.96|63.86|64.99|63.89|64.99|63.89|64.95|63.85|6
1652537100000|2022-05-14 14:05:00|65|63.9|64.98|63.88|65|63.9|64.96|63.86|12
1652537110000|2022-05-14 14:05:10|64.97|63.87|64.95|63.85|64.97|63.87|64.95|63.85|5
1652537120000|2022-05-14 14:05:20|64.96|63.86|64.73|63.63|64.96|63.86|64.73|63.63|16
1652537130000|2022-05-14 14:05:30|64.71|63.61|64.67|63.57|64.77|63.67|64.67|63.57|23
1652537140000|2022-05-14 14:05:40|64.68|63.58|64.72|63.62|64.76|63.66|64.68|63.58|13
1652537150000|2022-05-14 14:05:50|64.71|63.61|64.81|63.71|64.82|63.72|64.67|63.57|18
1652537160000|2022-05-14 14:06:00|64.82|63.72|64.79|63.69|64.83|63.73|64.77|63.67|12
1652537170000|2022-05-14 14:06:10|64.8|63.7|64.83|63.73|64.84|63.74|64.8|63.7|11
1652537180000|2022-05-14 14:06:20|64.81|63.71|64.78|63.68|64.81|63.71|64.76|63.66|12
1652537190000|2022-05-14 14:06:30|64.77|63.67|64.72|63.62|64.77|63.67|64.69|63.59|15
1652537200000|2022-05-14 14:06:40|64.73|63.63|64.71|63.61|64.73|63.63|64.69|63.59|6
1652537210000|2022-05-14 14:06:50|64.72|63.62|64.66|63.56|64.72|63.62|64.66|63.56|11
1652537220000|2022-05-14 14:07:00|64.67|63.57|64.76|63.66|64.76|63.66|64.67|63.57|16
1652537230000|2022-05-14 14:07:10|64.77|63.67|64.7|63.6|64.77|63.67|64.69|63.59|12
1652537240000|2022-05-14 14:07:20|64.68|63.58|64.68|63.58|64.69|63.59|64.67|63.57|5
1652537250000|2022-05-14 14:07:30|64.69|63.59|64.7|63.6|64.75|63.65|64.69|63.59|10
1652537260000|2022-05-14 14:07:40|64.71|63.61|64.66|63.56|64.71|63.61|64.62|63.52|11
1652537270000|2022-05-14 14:07:50|64.67|63.57|64.65|63.55|64.7|63.6|64.65|63.55|8
1652537280000|2022-05-14 14:08:00|64.64|63.54|64.67|63.57|64.68|63.58|64.64|63.54|8
1652537290000|2022-05-14 14:08:10|64.68|63.58|64.66|63.56|64.71|63.61|64.66|63.56|9
1652537300000|2022-05-14 14:08:20|64.63|63.53|64.66|63.56|64.66|63.56|64.63|63.53|4
1652537310000|2022-05-14 14:08:30|64.65|63.55|64.66|63.56|64.66|63.56|64.64|63.54|9
1652537320000|2022-05-14 14:08:40|64.65|63.55|64.65|63.55|64.67|63.57|64.64|63.54|7
1652537330000|2022-05-14 14:08:50|64.66|63.56|64.64|63.54|64.66|63.56|64.64|63.54|5
1652537340000|2022-05-14 14:09:00|64.65|63.55|64.68|63.58|64.68|63.58|64.65|63.55|6
1652537350000|2022-05-14 14:09:10|64.67|63.57|64.7|63.6|64.7|63.6|64.67|63.57|7
1652537360000|2022-05-14 14:09:20|64.72|63.62|64.72|63.62|64.75|63.65|64.72|63.62|12
1652537370000|2022-05-14 14:09:30|64.7|63.6|64.73|63.63|64.73|63.63|64.68|63.58|8
1652537380000|2022-05-14 14:09:40|64.72|63.62|64.77|63.67|64.77|63.67|64.72|63.62|5
1652537390000|2022-05-14 14:09:50|64.78|63.68|64.87|63.77|64.87|63.77|64.78|63.68|5
1652537400000|2022-05-14 14:10:00|64.88|63.78|64.86|63.76|64.91|63.81|64.86|63.76|9
1652537410000|2022-05-14 14:10:10|64.87|63.77|64.88|63.78|64.95|63.85|64.84|63.74|17
1652537430000|2022-05-14 14:10:30|64.89|63.79|64.89|63.79|64.9|63.8|64.88|63.78|7
1652537440000|2022-05-14 14:10:40|64.9|63.8|64.92|63.82|64.94|63.84|64.9|63.8|7
1652537450000|2022-05-14 14:10:50|64.93|63.83|64.91|63.81|64.94|63.84|64.9|63.8|7
1652537460000|2022-05-14 14:11:00|64.93|63.83|64.95|63.85|64.95|63.85|64.92|63.82|11
1652537470000|2022-05-14 14:11:10|64.94|63.84|64.89|63.79|64.95|63.85|64.89|63.79|10
1652537480000|2022-05-14 14:11:20|64.88|63.78|64.82|63.72|64.88|63.78|64.8|63.7|13
1652537490000|2022-05-14 14:11:30|64.81|63.71|64.71|63.61|64.81|63.71|64.7|63.6|9
1652537500000|2022-05-14 14:11:40|64.7|63.6|64.72|63.62|64.72|63.62|64.69|63.59|5
1652537510000|2022-05-14 14:11:50|64.73|63.63|64.84|63.74|64.84|63.74|64.73|63.63|8
1652537520000|2022-05-14 14:12:00|64.85|63.75|64.88|63.78|64.93|63.83|64.85|63.75|11
1652537530000|2022-05-14 14:12:10|64.89|63.79|64.88|63.78|64.95|63.85|64.88|63.78|12
1652537540000|2022-05-14 14:12:20|64.87|63.77|64.8|63.7|64.87|63.77|64.8|63.7|10
1652537550000|2022-05-14 14:12:30|64.79|63.69|64.77|63.67|64.8|63.7|64.76|63.66|9
1652537560000|2022-05-14 14:12:40|64.76|63.66|64.83|63.73|64.83|63.73|64.75|63.65|10
1652537570000|2022-05-14 14:12:50|64.85|63.75|64.87|63.77|64.9|63.8|64.85|63.75|11
1652537580000|2022-05-14 14:13:00|64.83|63.73|64.88|63.78|64.88|63.78|64.8|63.7|12
1652537590000|2022-05-14 14:13:10|64.89|63.79|64.83|63.73|64.91|63.81|64.83|63.73|10
1652537600000|2022-05-14 14:13:20|64.81|63.71|64.84|63.74|64.84|63.74|64.81|63.71|8
1652537610000|2022-05-14 14:13:30|64.83|63.73|64.85|63.75|64.89|63.79|64.83|63.73|7
1652537620000|2022-05-14 14:13:40|64.86|63.76|64.86|63.76|64.89|63.79|64.85|63.75|11
1652537630000|2022-05-14 14:13:50|64.87|63.77|64.89|63.79|64.89|63.79|64.87|63.77|5
1652537640000|2022-05-14 14:14:00|64.9|63.8|64.88|63.78|64.9|63.8|64.87|63.77|6
1652537650000|2022-05-14 14:14:10|64.89|63.79|64.94|63.84|64.94|63.84|64.88|63.78|7
1652537660000|2022-05-14 14:14:20|64.92|63.82|64.96|63.86|64.96|63.86|64.92|63.82|4
1652537670000|2022-05-14 14:14:30|64.97|63.87|64.96|63.86|64.97|63.87|64.96|63.86|4
1652537680000|2022-05-14 14:14:40|64.97|63.87|64.98|63.88|64.98|63.88|64.96|63.86|6
1652537690000|2022-05-14 14:14:50|64.99|63.89|65.05|63.95|65.05|63.95|64.99|63.89|3
1652537700000|2022-05-14 14:15:00|65.06|63.96|65.09|63.99|65.1|64|65.06|63.96|6
1652537710000|2022-05-14 14:15:10|65.08|63.98|65.08|63.98|65.09|63.99|65.07|63.97|7
1652537720000|2022-05-14 14:15:20|65.09|63.99|65.1|64|65.11|64.01|65.09|63.99|6
1652537730000|2022-05-14 14:15:30|65.11|64.01|65.12|64.02|65.12|64.02|65.11|64.01|2
1652537740000|2022-05-14 14:15:40|65.11|64.01|65.1|64|65.13|64.03|65.1|64|8
1652537750000|2022-05-14 14:15:50|65.11|64.01|65.12|64.02|65.12|64.02|65.11|64.01|2
1652537760000|2022-05-14 14:16:00|65.11|64.01|65.11|64.01|65.12|64.02|65.11|64.01|5
1652537770000|2022-05-14 14:16:10|65.12|64.02|65.14|64.04|65.14|64.04|65.11|64.01|7
1652537780000|2022-05-14 14:16:20|65.15|64.05|65.14|64.04|65.15|64.05|65.12|64.02|9
1652537790000|2022-05-14 14:16:30|65.13|64.03|65.15|64.05|65.15|64.05|65.13|64.03|3
1652537800000|2022-05-14 14:16:40|65.14|64.04|65.1|64|65.14|64.04|65.1|64|9
1652537810000|2022-05-14 14:16:50|65.09|63.99|65.07|63.97|65.09|63.99|65.05|63.95|7
1652537820000|2022-05-14 14:17:00|65.06|63.96|65.07|63.97|65.09|63.99|65.05|63.95|7
1652537830000|2022-05-14 14:17:10|65.08|63.98|65.11|64.01|65.12|64.02|65.08|63.98|7
1652537840000|2022-05-14 14:17:20|65.12|64.02|65.05|63.95|65.12|64.02|65.05|63.95|9
1652537850000|2022-05-14 14:17:30|65.04|63.94|65.04|63.94|65.04|63.94|65.04|63.94|1
1652537860000|2022-05-14 14:17:40|65.05|63.95|65.07|63.97|65.07|63.97|65.05|63.95|5
1652537870000|2022-05-14 14:17:50|65.08|63.98|65.06|63.96|65.08|63.98|65.05|63.95|9
1652537880000|2022-05-14 14:18:00|65.05|63.95|65.04|63.94|65.05|63.95|65.04|63.94|6
1652537890000|2022-05-14 14:18:10|65.05|63.95|65.13|64.03|65.13|64.03|65.05|63.95|6
1652537900000|2022-05-14 14:18:20|65.12|64.02|65.12|64.02|65.15|64.05|65.11|64.01|12
1652537910000|2022-05-14 14:18:30|65.11|64.01|65.09|63.99|65.11|64.01|65.08|63.98|9
1652537920000|2022-05-14 14:18:40|65.08|63.98|65.04|63.94|65.08|63.98|65.02|63.92|8
1652537930000|2022-05-14 14:18:50|65.05|63.95|65.07|63.97|65.09|63.99|65.04|63.94|8
1652537940000|2022-05-14 14:19:00|65.06|63.96|65.07|63.97|65.07|63.97|65.05|63.95|6
1652537950000|2022-05-14 14:19:10|65.06|63.96|65.01|63.91|65.06|63.96|65.01|63.91|5
1652537960000|2022-05-14 14:19:20|65.02|63.92|65.04|63.94|65.05|63.95|65.02|63.92|5
1652537970000|2022-05-14 14:19:30|65.03|63.93|65.08|63.98|65.09|63.99|65.02|63.92|9
1652537980000|2022-05-14 14:19:40|65.09|63.99|65.07|63.97|65.09|63.99|65.07|63.97|3
1652537990000|2022-05-14 14:19:50|65.06|63.96|65.07|63.97|65.07|63.97|65.05|63.95|6
1652538000000|2022-05-14 14:20:00|65.06|63.96|65.04|63.94|65.06|63.96|65.04|63.94|7
1652538010000|2022-05-14 14:20:10|65.05|63.95|64.97|63.87|65.05|63.95|64.97|63.87|14
1652538020000|2022-05-14 14:20:20|64.96|63.86|64.97|63.87|64.97|63.87|64.96|63.86|2
1652538030000|2022-05-14 14:20:30|64.96|63.86|64.87|63.77|64.96|63.86|64.87|63.77|10
1652538040000|2022-05-14 14:20:40|64.86|63.76|64.85|63.75|64.87|63.77|64.85|63.75|10
1652538050000|2022-05-14 14:20:50|64.82|63.72|64.76|63.66|64.82|63.72|64.76|63.66|13
1652538060000|2022-05-14 14:21:00|64.75|63.65|64.8|63.7|64.81|63.71|64.75|63.65|9
1652538070000|2022-05-14 14:21:10|64.79|63.69|64.83|63.73|64.84|63.74|64.78|63.68|11
1652538080000|2022-05-14 14:21:20|64.84|63.74|64.77|63.67|64.84|63.74|64.77|63.67|11
1652538090000|2022-05-14 14:21:30|64.78|63.68|64.84|63.74|64.86|63.76|64.78|63.68|10
1652538100000|2022-05-14 14:21:40|64.83|63.73|64.83|63.73|64.84|63.74|64.82|63.72|11
1652538110000|2022-05-14 14:21:50|64.82|63.72|64.81|63.71|64.82|63.72|64.81|63.71|4
1652538120000|2022-05-14 14:22:00|64.82|63.72|64.81|63.71|64.82|63.72|64.8|63.7|4
1652538130000|2022-05-14 14:22:10|64.82|63.72|64.82|63.72|64.85|63.75|64.82|63.72|6
1652538140000|2022-05-14 14:22:20|64.83|63.73|64.84|63.74|64.86|63.76|64.83|63.73|10
1652538150000|2022-05-14 14:22:30|64.85|63.75|64.86|63.76|64.87|63.77|64.84|63.74|9
1652538160000|2022-05-14 14:22:40|64.87|63.77|64.87|63.77|64.87|63.77|64.87|63.77|1
1652538170000|2022-05-14 14:22:50|64.88|63.78|64.88|63.78|64.89|63.79|64.88|63.78|3
1652538180000|2022-05-14 14:23:00|64.89|63.79|64.89|63.79|64.89|63.79|64.89|63.79|1
1652538190000|2022-05-14 14:23:10|64.88|63.78|64.88|63.78|64.88|63.78|64.88|63.78|1
1652538200000|2022-05-14 14:23:20|64.89|63.79|64.95|63.85|64.96|63.86|64.89|63.79|5
1652538210000|2022-05-14 14:23:30|64.96|63.86|64.96|63.86|64.98|63.88|64.96|63.86|4
1652538220000|2022-05-14 14:23:40|64.95|63.85|64.96|63.86|64.98|63.88|64.95|63.85|6
1652538230000|2022-05-14 14:23:50|64.95|63.85|64.93|63.83|64.95|63.85|64.93|63.83|3
1652538240000|2022-05-14 14:24:00|64.94|63.84|64.95|63.85|64.95|63.85|64.94|63.84|6
1652538250000|2022-05-14 14:24:10|64.96|63.86|64.95|63.85|64.96|63.86|64.93|63.83|9
1652538260000|2022-05-14 14:24:20|64.94|63.84|64.95|63.85|64.96|63.86|64.94|63.84|8
1652538270000|2022-05-14 14:24:30|64.94|63.84|64.95|63.85|64.95|63.85|64.92|63.82|8
1652538280000|2022-05-14 14:24:40|64.94|63.84|64.95|63.85|64.95|63.85|64.93|63.83|6
1652538300000|2022-05-14 14:25:00|64.94|63.84|64.95|63.85|64.95|63.85|64.94|63.84|2
1652538310000|2022-05-14 14:25:10|64.96|63.86|64.92|63.82|64.96|63.86|64.92|63.82|11
1652538320000|2022-05-14 14:25:20|64.93|63.83|64.91|63.81|64.93|63.83|64.91|63.81|7
1652538330000|2022-05-14 14:25:30|64.9|63.8|64.79|63.69|64.9|63.8|64.79|63.69|8
1652538340000|2022-05-14 14:25:40|64.78|63.68|64.78|63.68|64.8|63.7|64.78|63.68|7
1652538350000|2022-05-14 14:25:50|64.79|63.69|64.79|63.69|64.8|63.7|64.77|63.67|9
1652538360000|2022-05-14 14:26:00|64.8|63.7|64.79|63.69|64.83|63.73|64.79|63.69|11
1652538370000|2022-05-14 14:26:10|64.78|63.68|64.8|63.7|64.81|63.71|64.78|63.68|11
1652538380000|2022-05-14 14:26:20|64.81|63.71|64.91|63.81|64.93|63.83|64.81|63.71|11
1652538390000|2022-05-14 14:26:30|64.92|63.82|64.92|63.82|64.96|63.86|64.9|63.8|12
1652538400000|2022-05-14 14:26:40|64.91|63.81|65|63.9|65.01|63.91|64.91|63.81|12
1652538410000|2022-05-14 14:26:50|65.01|63.91|65.01|63.91|65.03|63.93|64.99|63.89|15
1652538420000|2022-05-14 14:27:00|65.02|63.92|64.99|63.89|65.03|63.93|64.98|63.88|13
1652538430000|2022-05-14 14:27:10|65|63.9|65.02|63.92|65.02|63.92|64.99|63.89|8
1652538440000|2022-05-14 14:27:20|65.01|63.91|65.03|63.93|65.03|63.93|65.01|63.91|3
1652538450000|2022-05-14 14:27:30|65.02|63.92|65.03|63.93|65.03|63.93|65.01|63.91|3
1652538460000|2022-05-14 14:27:40|65.02|63.92|65|63.9|65.03|63.93|65|63.9|11
1652538470000|2022-05-14 14:27:50|65.01|63.91|65|63.9|65.02|63.92|65|63.9|7
1652538480000|2022-05-14 14:28:00|64.99|63.89|64.96|63.86|65|63.9|64.96|63.86|6
1652538490000|2022-05-14 14:28:10|64.98|63.88|64.93|63.83|64.98|63.88|64.93|63.83|7
1652538500000|2022-05-14 14:28:20|64.92|63.82|64.92|63.82|64.93|63.83|64.92|63.82|3
1652538510000|2022-05-14 14:28:30|64.93|63.83|64.93|63.83|64.94|63.84|64.92|63.82|5
1652538520000|2022-05-14 14:28:40|64.92|63.82|64.88|63.78|64.92|63.82|64.88|63.78|3
1652538530000|2022-05-14 14:28:50|64.89|63.79|64.9|63.8|64.9|63.8|64.89|63.79|6
1652538540000|2022-05-14 14:29:00|64.89|63.79|64.89|63.79|64.9|63.8|64.88|63.78|7
1652538550000|2022-05-14 14:29:10|64.9|63.8|64.9|63.8|64.9|63.8|64.89|63.79|3
1652538560000|2022-05-14 14:29:20|64.91|63.81|65|63.9|65|63.9|64.91|63.81|6
1652538570000|2022-05-14 14:29:30|64.99|63.89|64.98|63.88|65|63.9|64.98|63.88|4
1652538580000|2022-05-14 14:29:40|64.99|63.89|65.02|63.92|65.02|63.92|64.99|63.89|4
1652538590000|2022-05-14 14:29:50|65.03|63.93|65.05|63.95|65.05|63.95|65|63.9|9
1652538600000|2022-05-14 14:30:00|65.06|63.96|65.08|63.98|65.08|63.98|65.05|63.95|7
1652538610000|2022-05-14 14:30:10|65.09|63.99|65.06|63.96|65.09|63.99|65.05|63.95|6
1652538620000|2022-05-14 14:30:20|65.05|63.95|65.02|63.92|65.05|63.95|65.02|63.92|12
1652538630000|2022-05-14 14:30:30|65.01|63.91|64.97|63.87|65.01|63.91|64.97|63.87|4
1652538640000|2022-05-14 14:30:40|64.96|63.86|64.97|63.87|64.98|63.88|64.96|63.86|8
1652538650000|2022-05-14 14:30:50|64.98|63.88|64.97|63.87|64.98|63.88|64.97|63.87|4
1652538660000|2022-05-14 14:31:00|64.98|63.88|65.03|63.93|65.03|63.93|64.98|63.88|5
1652538670000|2022-05-14 14:31:10|65.04|63.94|65.07|63.97|65.07|63.97|65.04|63.94|2
1652538680000|2022-05-14 14:31:20|65.06|63.96|65.07|63.97|65.08|63.98|65.05|63.95|7
1652538690000|2022-05-14 14:31:30|65.06|63.96|65.06|63.96|65.07|63.97|65.06|63.96|3
1652538700000|2022-05-14 14:31:40|65.07|63.97|65.06|63.96|65.07|63.97|65.06|63.96|2
1652538710000|2022-05-14 14:31:50|65.05|63.95|65.05|63.95|65.05|63.95|65.03|63.93|6
1652538720000|2022-05-14 14:32:00|65.04|63.94|65.02|63.92|65.04|63.94|65.02|63.92|3
1652538730000|2022-05-14 14:32:10|64.97|63.87|64.93|63.83|64.97|63.87|64.93|63.83|8
1652538740000|2022-05-14 14:32:20|64.94|63.84|64.97|63.87|64.98|63.88|64.94|63.84|5
1652538750000|2022-05-14 14:32:30|64.98|63.88|65.04|63.94|65.05|63.95|64.98|63.88|8
1652538760000|2022-05-14 14:32:40|65.05|63.95|65.05|63.95|65.07|63.97|65.04|63.94|8
1652538770000|2022-05-14 14:32:50|65.06|63.96|65.05|63.95|65.07|63.97|65.04|63.94|8
1652538780000|2022-05-14 14:33:00|65.06|63.96|65.06|63.96|65.07|63.97|65.06|63.96|3
1652538790000|2022-05-14 14:33:10|65.07|63.97|65.05|63.95|65.07|63.97|65.05|63.95|3
1652538800000|2022-05-14 14:33:20|65.03|63.93|64.96|63.86|65.03|63.93|64.96|63.86|7
1652538810000|2022-05-14 14:33:30|64.97|63.87|65.01|63.91|65.01|63.91|64.96|63.86|9
1652538820000|2022-05-14 14:33:40|65|63.9|64.98|63.88|65|63.9|64.98|63.88|7
1652538830000|2022-05-14 14:33:50|64.97|63.87|64.97|63.87|64.97|63.87|64.96|63.86|5
1652538840000|2022-05-14 14:34:00|64.96|63.86|64.95|63.85|64.96|63.86|64.95|63.85|6
1652538850000|2022-05-14 14:34:10|64.94|63.84|64.9|63.8|64.94|63.84|64.88|63.78|7
1652538860000|2022-05-14 14:34:20|64.92|63.82|64.94|63.84|64.96|63.86|64.92|63.82|6
1652538870000|2022-05-14 14:34:30|64.95|63.85|64.95|63.85|64.95|63.85|64.94|63.84|3
1652538880000|2022-05-14 14:34:40|64.96|63.86|64.98|63.88|64.98|63.88|64.96|63.86|10
1652538890000|2022-05-14 14:34:50|64.99|63.89|64.98|63.88|64.99|63.89|64.97|63.87|4
1652538900000|2022-05-14 14:35:00|64.99|63.89|65.05|63.95|65.05|63.95|64.97|63.87|11
1652538910000|2022-05-14 14:35:10|65.06|63.96|65.07|63.97|65.07|63.97|65.05|63.95|4
1652538920000|2022-05-14 14:35:20|65.08|63.98|65.06|63.96|65.08|63.98|65.06|63.96|3
1652538930000|2022-05-14 14:35:30|65.07|63.97|65.07|63.97|65.08|63.98|65.07|63.97|5
1652538940000|2022-05-14 14:35:40|65.05|63.95|65.05|63.95|65.06|63.96|65.04|63.94|5
1652538960000|2022-05-14 14:36:00|65.04|63.94|65.03|63.93|65.04|63.94|65.03|63.93|2
1652538970000|2022-05-14 14:36:10|65.02|63.92|64.97|63.87|65.02|63.92|64.97|63.87|9
1652538980000|2022-05-14 14:36:20|64.96|63.86|64.95|63.85|64.96|63.86|64.95|63.85|2
1652538990000|2022-05-14 14:36:30|64.96|63.86|64.96|63.86|64.97|63.87|64.96|63.86|3
1652539000000|2022-05-14 14:36:40|64.97|63.87|64.97|63.87|64.97|63.87|64.96|63.86|7
1652539010000|2022-05-14 14:36:50|64.96|63.86|64.96|63.86|64.97|63.87|64.96|63.86|3
1652539020000|2022-05-14 14:37:00|64.97|63.87|64.97|63.87|64.97|63.87|64.96|63.86|5
1652539030000|2022-05-14 14:37:10|64.96|63.86|64.97|63.87|64.97|63.87|64.96|63.86|2
1652539040000|2022-05-14 14:37:20|64.96|63.86|64.97|63.87|64.97|63.87|64.96|63.86|2
1652539050000|2022-05-14 14:37:30|64.98|63.88|64.98|63.88|64.98|63.88|64.98|63.88|1
1652539060000|2022-05-14 14:37:40|64.97|63.87|64.97|63.87|64.97|63.87|64.97|63.87|1
1652539070000|2022-05-14 14:37:50|64.98|63.88|64.99|63.89|64.99|63.89|64.98|63.88|2
1652539080000|2022-05-14 14:38:00|64.98|63.88|64.98|63.88|64.98|63.88|64.98|63.88|1
1652539090000|2022-05-14 14:38:10|64.99|63.89|64.99|63.89|64.99|63.89|64.99|63.89|1
1652539100000|2022-05-14 14:38:20|65|63.9|65.05|63.95|65.05|63.95|65|63.9|5
1652539110000|2022-05-14 14:38:30|65.06|63.96|65.05|63.95|65.06|63.96|65.04|63.94|4
1652539120000|2022-05-14 14:38:40|65.04|63.94|65.06|63.96|65.06|63.96|65.04|63.94|5
1652539130000|2022-05-14 14:38:50|65.05|63.95|65.22|64.12|65.22|64.12|65.05|63.95|10
1652539140000|2022-05-14 14:39:00|65.24|64.14|65.15|64.05|65.25|64.15|65.14|64.04|15
1652539150000|2022-05-14 14:39:10|65.16|64.06|65.18|64.08|65.19|64.09|65.16|64.06|5
1652539160000|2022-05-14 14:39:20|65.19|64.09|65.21|64.11|65.21|64.11|65.19|64.09|5
1652539170000|2022-05-14 14:39:30|65.2|64.1|65.14|64.04|65.21|64.11|65.14|64.04|8
1652539180000|2022-05-14 14:39:40|65.12|64.02|65.19|64.09|65.19|64.09|65.1|64|16
1652539190000|2022-05-14 14:39:50|65.18|64.08|65.21|64.11|65.21|64.11|65.18|64.08|9
1652539200000|2022-05-14 14:40:00|65.2|64.1|65.19|64.09|65.21|64.11|65.19|64.09|8
1652539210000|2022-05-14 14:40:10|65.2|64.1|65.19|64.09|65.2|64.1|65.19|64.09|2
1652539220000|2022-05-14 14:40:20|65.18|64.08|65.17|64.07|65.18|64.08|65.17|64.07|4
1652539230000|2022-05-14 14:40:30|65.18|64.08|65.16|64.06|65.18|64.08|65.16|64.06|7
1652539240000|2022-05-14 14:40:40|65.11|64.01|65.15|64.05|65.15|64.05|65.09|63.99|8
1652539250000|2022-05-14 14:40:50|65.16|64.06|65.15|64.05|65.16|64.06|65.15|64.05|2
1652539260000|2022-05-14 14:41:00|65.16|64.06|65.17|64.07|65.18|64.08|65.16|64.06|3
1652539270000|2022-05-14 14:41:10|65.18|64.08|65.17|64.07|65.18|64.08|65.17|64.07|2
1652539280000|2022-05-14 14:41:20|65.18|64.08|65.2|64.1|65.2|64.1|65.17|64.07|5
1652539290000|2022-05-14 14:41:30|65.19|64.09|65.11|64.01|65.19|64.09|65.1|64|9
1652539300000|2022-05-14 14:41:40|65.1|64|65.06|63.96|65.11|64.01|65.06|63.96|6
1652539310000|2022-05-14 14:41:50|65.07|63.97|65.06|63.96|65.08|63.98|65.06|63.96|4
1652539320000|2022-05-14 14:42:00|65.05|63.95|65.06|63.96|65.06|63.96|65.05|63.95|2
1652539330000|2022-05-14 14:42:10|65.03|63.93|65.17|64.07|65.18|64.08|65.03|63.93|12
1652539340000|2022-05-14 14:42:20|65.15|64.05|65.16|64.06|65.16|64.06|65.15|64.05|2
1652539350000|2022-05-14 14:42:30|65.17|64.07|65.22|64.12|65.22|64.12|65.17|64.07|6
1652539360000|2022-05-14 14:42:40|65.21|64.11|65.25|64.15|65.25|64.15|65.21|64.11|6
1652539370000|2022-05-14 14:42:50|65.26|64.16|65.25|64.15|65.26|64.16|65.25|64.15|8
1652539380000|2022-05-14 14:43:00|65.26|64.16|65.31|64.21|65.32|64.22|65.26|64.16|8
1652539390000|2022-05-14 14:43:10|65.32|64.22|65.29|64.19|65.33|64.23|65.28|64.18|8
1652539400000|2022-05-14 14:43:20|65.28|64.18|65.33|64.23|65.33|64.23|65.28|64.18|7
1652539410000|2022-05-14 14:43:30|65.34|64.24|65.45|64.35|65.45|64.35|65.34|64.24|18
1652539420000|2022-05-14 14:43:40|65.44|64.34|65.44|64.34|65.45|64.35|65.44|64.34|3
1652539430000|2022-05-14 14:43:50|65.45|64.35|65.47|64.37|65.47|64.37|65.44|64.34|8
1652539440000|2022-05-14 14:44:00|65.45|64.35|65.47|64.37|65.49|64.39|65.44|64.34|9
1652539450000|2022-05-14 14:44:10|65.48|64.38|65.49|64.39|65.49|64.39|65.47|64.37|10
1652539460000|2022-05-14 14:44:20|65.5|64.4|65.56|64.46|65.57|64.47|65.5|64.4|16
1652539470000|2022-05-14 14:44:30|65.57|64.47|65.6|64.5|65.6|64.5|65.55|64.45|10
1652539480000|2022-05-14 14:44:40|65.61|64.51|65.57|64.47|65.63|64.53|65.57|64.47|12
1652539490000|2022-05-14 14:44:50|65.58|64.48|65.54|64.44|65.58|64.48|65.54|64.44|7
1652539500000|2022-05-14 14:45:00|65.55|64.45|65.53|64.43|65.56|64.46|65.53|64.43|5
1652539510000|2022-05-14 14:45:10|65.5|64.4|65.44|64.34|65.5|64.4|65.44|64.34|8
1652539520000|2022-05-14 14:45:20|65.43|64.33|65.4|64.3|65.43|64.33|65.4|64.3|5
1652539530000|2022-05-14 14:45:30|65.39|64.29|65.37|64.27|65.39|64.29|65.36|64.26|6
1652539540000|2022-05-14 14:45:40|65.36|64.26|65.35|64.25|65.36|64.26|65.35|64.25|2
1652539550000|2022-05-14 14:45:50|65.33|64.23|65.33|64.23|65.33|64.23|65.33|64.23|1
1652539560000|2022-05-14 14:46:00|65.34|64.24|65.39|64.29|65.4|64.3|65.34|64.24|9
1652539570000|2022-05-14 14:46:10|65.4|64.3|65.44|64.34|65.44|64.34|65.4|64.3|6
1652539580000|2022-05-14 14:46:20|65.43|64.33|65.43|64.33|65.44|64.34|65.43|64.33|3
1652539600000|2022-05-14 14:46:40|65.42|64.32|65.41|64.31|65.42|64.32|65.41|64.31|4
1652539610000|2022-05-14 14:46:50|65.4|64.3|65.27|64.17|65.4|64.3|65.27|64.17|10
1652539620000|2022-05-14 14:47:00|65.26|64.16|65.26|64.16|65.26|64.16|65.26|64.16|1
1652539630000|2022-05-14 14:47:10|65.27|64.17|65.32|64.22|65.32|64.22|65.27|64.17|8
1652539640000|2022-05-14 14:47:20|65.33|64.23|65.37|64.27|65.37|64.27|65.32|64.22|6
1652539650000|2022-05-14 14:47:30|65.36|64.26|65.32|64.22|65.36|64.26|65.32|64.22|3
1652539660000|2022-05-14 14:47:40|65.31|64.21|65.34|64.24|65.35|64.25|65.31|64.21|7
1652539670000|2022-05-14 14:47:50|65.31|64.21|65.25|64.15|65.31|64.21|65.25|64.15|5
1652539680000|2022-05-14 14:48:00|65.24|64.14|65.16|64.06|65.24|64.14|65.16|64.06|9
1652539690000|2022-05-14 14:48:10|65.17|64.07|65.16|64.06|65.17|64.07|65.15|64.05|8
1652539700000|2022-05-14 14:48:20|65.15|64.05|65.16|64.06|65.16|64.06|65.15|64.05|4
1652539710000|2022-05-14 14:48:30|65.14|64.04|65.26|64.16|65.26|64.16|65.14|64.04|10
1652539720000|2022-05-14 14:48:40|65.27|64.17|65.23|64.13|65.28|64.18|65.23|64.13|10
1652539730000|2022-05-14 14:48:50|65.22|64.12|65.22|64.12|65.22|64.12|65.21|64.11|5
1652539740000|2022-05-14 14:49:00|65.21|64.11|65.22|64.12|65.22|64.12|65.21|64.11|2
1652539750000|2022-05-14 14:49:10|65.21|64.11|65.21|64.11|65.23|64.13|65.19|64.09|9
1652539760000|2022-05-14 14:49:20|65.2|64.1|65.19|64.09|65.2|64.1|65.17|64.07|10
1652539770000|2022-05-14 14:49:30|65.2|64.1|65.18|64.08|65.2|64.1|65.18|64.08|3
1652539780000|2022-05-14 14:49:40|65.19|64.09|65.19|64.09|65.19|64.09|65.18|64.08|3
1652539790000|2022-05-14 14:49:50|65.18|64.08|65.08|63.98|65.18|64.08|65.07|63.97|14
1652539800000|2022-05-14 14:50:00|65.07|63.97|65.09|63.99|65.09|63.99|65.06|63.96|10
1652539810000|2022-05-14 14:50:10|65.08|63.98|65.08|63.98|65.09|63.99|65.07|63.97|5
1652539820000|2022-05-14 14:50:20|65.07|63.97|65.07|63.97|65.08|63.98|65.07|63.97|3
1652539830000|2022-05-14 14:50:30|65.08|63.98|65.08|63.98|65.08|63.98|65.08|63.98|1
1652539840000|2022-05-14 14:50:40|65.07|63.97|65.05|63.95|65.07|63.97|65.04|63.94|7
1652539850000|2022-05-14 14:50:50|65.04|63.94|65.05|63.95|65.05|63.95|65.04|63.94|2
1652539860000|2022-05-14 14:51:00|65.01|63.91|65|63.9|65.01|63.91|64.99|63.89|4
1652539870000|2022-05-14 14:51:10|64.99|63.89|65.14|64.04|65.14|64.04|64.99|63.89|13
1652539880000|2022-05-14 14:51:20|65.13|64.03|65.11|64.01|65.13|64.03|65.09|63.99|5
1652539890000|2022-05-14 14:51:30|65.12|64.02|65.14|64.04|65.15|64.05|65.12|64.02|5
1652539900000|2022-05-14 14:51:40|65.15|64.05|65.14|64.04|65.15|64.05|65.14|64.04|4
1652539910000|2022-05-14 14:51:50|65.15|64.05|65.14|64.04|65.15|64.05|65.14|64.04|4
1652539920000|2022-05-14 14:52:00|65.13|64.03|65.14|64.04|65.14|64.04|65.08|63.98|9
1652539930000|2022-05-14 14:52:10|65.13|64.03|65.1|64|65.13|64.03|65.09|63.99|6
1652539940000|2022-05-14 14:52:20|65.11|64.01|65.1|64|65.11|64.01|65.1|64|2
1652539950000|2022-05-14 14:52:30|65.11|64.01|65.11|64.01|65.11|64.01|65.1|64|3
1652539960000|2022-05-14 14:52:40|65.12|64.02|65.11|64.01|65.12|64.02|65.11|64.01|2
1652539970000|2022-05-14 14:52:50|65.12|64.02|65.12|64.02|65.12|64.02|65.12|64.02|1
1652539980000|2022-05-14 14:53:00|65.11|64.01|65.14|64.04|65.14|64.04|65.11|64.01|6
1652539990000|2022-05-14 14:53:10|65.15|64.05|65.14|64.04|65.15|64.05|65.14|64.04|2
1652540000000|2022-05-14 14:53:20|65.15|64.05|65.15|64.05|65.15|64.05|65.15|64.05|1
1652540010000|2022-05-14 14:53:30|65.13|64.03|65.13|64.03|65.13|64.03|65.13|64.03|1
1652540020000|2022-05-14 14:53:40|65.14|64.04|65.14|64.04|65.14|64.04|65.14|64.04|1
1652540030000|2022-05-14 14:53:50|65.13|64.03|65.12|64.02|65.13|64.03|65.12|64.02|2
1652540040000|2022-05-14 14:54:00|65.09|63.99|65.09|63.99|65.1|64|65.08|63.98|7
1652540050000|2022-05-14 14:54:10|65.08|63.98|65.08|63.98|65.1|64|65.08|63.98|5
1652540060000|2022-05-14 14:54:20|65.07|63.97|65.03|63.93|65.07|63.97|65.03|63.93|6
1652540070000|2022-05-14 14:54:30|64.99|63.89|65.06|63.96|65.06|63.96|64.99|63.89|10
1652540080000|2022-05-14 14:54:40|65.07|63.97|65.07|63.97|65.08|63.98|65.07|63.97|3
1652540090000|2022-05-14 14:54:50|65.08|63.98|65.08|63.98|65.08|63.98|65.08|63.98|1
1652540100000|2022-05-14 14:55:00|65.07|63.97|65.08|63.98|65.08|63.98|65.06|63.96|6
1652540110000|2022-05-14 14:55:10|65.07|63.97|65.07|63.97|65.08|63.98|65.07|63.97|7
1652540120000|2022-05-14 14:55:20|65.08|63.98|65.08|63.98|65.09|63.99|65.08|63.98|3
1652540130000|2022-05-14 14:55:30|65.07|63.97|65.07|63.97|65.08|63.98|65.07|63.97|3
1652540140000|2022-05-14 14:55:40|65.08|63.98|65.08|63.98|65.08|63.98|65.07|63.97|3
1652540150000|2022-05-14 14:55:50|65.07|63.97|65.08|63.98|65.08|63.98|65.07|63.97|4
1652540160000|2022-05-14 14:56:00|65.07|63.97|65.08|63.98|65.08|63.98|65.07|63.97|4
1652540170000|2022-05-14 14:56:10|65.07|63.97|65.08|63.98|65.08|63.98|65.07|63.97|4
1652540180000|2022-05-14 14:56:20|65.09|63.99|65.08|63.98|65.09|63.99|65.07|63.97|6
1652540200000|2022-05-14 14:56:40|65.07|63.97|65.09|63.99|65.09|63.99|65.07|63.97|3
1652540210000|2022-05-14 14:56:50|65.1|64|65.12|64.02|65.12|64.02|65.1|64|3
1652540220000|2022-05-14 14:57:00|65.13|64.03|65.15|64.05|65.15|64.05|65.13|64.03|7
1652540230000|2022-05-14 14:57:10|65.14|64.04|65.12|64.02|65.14|64.04|65.12|64.02|3
1652540240000|2022-05-14 14:57:20|65.11|64.01|65.11|64.01|65.12|64.02|65.09|63.99|7
1652540250000|2022-05-14 14:57:30|65.1|64|65.1|64|65.1|64|65.09|63.99|5
1652540260000|2022-05-14 14:57:40|65.09|63.99|65.08|63.98|65.09|63.99|65.08|63.98|4
1652540270000|2022-05-14 14:57:50|65.07|63.97|65|63.9|65.07|63.97|64.99|63.89|6
1652540280000|2022-05-14 14:58:00|64.99|63.89|65|63.9|65.01|63.91|64.99|63.89|6
1652540290000|2022-05-14 14:58:10|64.99|63.89|64.99|63.89|64.99|63.89|64.99|63.89|1
1652540310000|2022-05-14 14:58:30|65|63.9|65.04|63.94|65.04|63.94|65|63.9|4
1652540320000|2022-05-14 14:58:40|65.06|63.96|65.09|63.99|65.09|63.99|65.06|63.96|3
1652540330000|2022-05-14 14:58:50|65.1|64|65.1|64|65.11|64.01|65.1|64|7
1652540340000|2022-05-14 14:59:00|65.11|64.01|65.14|64.04|65.15|64.05|65.11|64.01|7
1652540350000|2022-05-14 14:59:10|65.15|64.05|65.16|64.06|65.17|64.07|65.15|64.05|6
1652540360000|2022-05-14 14:59:20|65.17|64.07|65.17|64.07|65.17|64.07|65.17|64.07|1
1652540370000|2022-05-14 14:59:30|65.15|64.05|65.16|64.06|65.16|64.06|65.15|64.05|2
1652540380000|2022-05-14 14:59:40|65.17|64.07|65.21|64.11|65.22|64.12|65.16|64.06|7
1652540390000|2022-05-14 14:59:50|65.22|64.12|65.26|64.16|65.26|64.16|65.22|64.12|6
1652540400000|2022-05-14 15:00:00|65.25|64.15|65.29|64.19|65.29|64.19|65.25|64.15|4
1652540410000|2022-05-14 15:00:10|65.28|64.18|65.27|64.17|65.28|64.18|65.26|64.16|4
1652540420000|2022-05-14 15:00:20|65.21|64.11|65.2|64.1|65.21|64.11|65.18|64.08|11
1652540430000|2022-05-14 15:00:30|65.25|64.15|65.28|64.18|65.28|64.18|65.25|64.15|6
1652540440000|2022-05-14 15:00:40|65.27|64.17|65.22|64.12|65.27|64.17|65.18|64.08|12
1652540450000|2022-05-14 15:00:50|65.21|64.11|65.21|64.11|65.22|64.12|65.18|64.08|8
1652540460000|2022-05-14 15:01:00|65.24|64.14|65.24|64.14|65.25|64.15|65.22|64.12|9
1652540470000|2022-05-14 15:01:10|65.22|64.12|65.18|64.08|65.22|64.12|65.18|64.08|5
1652540480000|2022-05-14 15:01:20|65.17|64.07|65.25|64.15|65.25|64.15|65.17|64.07|7
1652540490000|2022-05-14 15:01:30|65.26|64.16|65.3|64.2|65.3|64.2|65.25|64.15|11
1652540500000|2022-05-14 15:01:40|65.31|64.21|65.33|64.23|65.35|64.25|65.31|64.21|5
1652540510000|2022-05-14 15:01:50|65.32|64.22|65.27|64.17|65.32|64.22|65.27|64.17|7
1652540520000|2022-05-14 15:02:00|65.28|64.18|65.25|64.15|65.29|64.19|65.25|64.15|10
1652540530000|2022-05-14 15:02:10|65.24|64.14|65.14|64.04|65.24|64.14|65.14|64.04|6
1652540540000|2022-05-14 15:02:20|65.15|64.05|65.15|64.05|65.15|64.05|65.15|64.05|1
1652540550000|2022-05-14 15:02:30|65.16|64.06|65.15|64.05|65.16|64.06|65.14|64.04|4
1652540560000|2022-05-14 15:02:40|65.14|64.04|65.15|64.05|65.15|64.05|65.14|64.04|4
1652540570000|2022-05-14 15:02:50|65.14|64.04|65.14|64.04|65.14|64.04|65.14|64.04|1
1652540580000|2022-05-14 15:03:00|65.15|64.05|65.14|64.04|65.15|64.05|65.14|64.04|2
1652540590000|2022-05-14 15:03:10|65.15|64.05|65.18|64.08|65.2|64.1|65.15|64.05|9
1652540600000|2022-05-14 15:03:20|65.16|64.06|65.17|64.07|65.17|64.07|65.16|64.06|6
1652540610000|2022-05-14 15:03:30|65.16|64.06|65.17|64.07|65.17|64.07|65.16|64.06|2
1652540620000|2022-05-14 15:03:40|65.16|64.06|65.22|64.12|65.23|64.13|65.16|64.06|10
1652540630000|2022-05-14 15:03:50|65.21|64.11|65.24|64.14|65.25|64.15|65.21|64.11|13
1652540640000|2022-05-14 15:04:00|65.25|64.15|65.23|64.13|65.26|64.16|65.23|64.13|9
1652540650000|2022-05-14 15:04:10|65.24|64.14|65.23|64.13|65.24|64.14|65.23|64.13|6
1652540660000|2022-05-14 15:04:20|65.22|64.12|65.18|64.08|65.22|64.12|65.18|64.08|6
1652540670000|2022-05-14 15:04:30|65.19|64.09|65.16|64.06|65.2|64.1|65.16|64.06|12
1652540680000|2022-05-14 15:04:40|65.17|64.07|65.19|64.09|65.2|64.1|65.16|64.06|8
1652540690000|2022-05-14 15:04:50|65.2|64.1|65.26|64.16|65.26|64.16|65.2|64.1|9
1652540700000|2022-05-14 15:05:00|65.25|64.15|65.24|64.14|65.26|64.16|65.24|64.14|6
1652540710000|2022-05-14 15:05:10|65.27|64.17|65.27|64.17|65.27|64.17|65.25|64.15|6
1652540720000|2022-05-14 15:05:20|65.28|64.18|65.25|64.15|65.28|64.18|65.25|64.15|5
1652540730000|2022-05-14 15:05:30|65.26|64.16|65.24|64.14|65.26|64.16|65.23|64.13|5
1652540740000|2022-05-14 15:05:40|65.25|64.15|65.29|64.19|65.29|64.19|65.25|64.15|7
1652540750000|2022-05-14 15:05:50|65.3|64.2|65.36|64.26|65.37|64.27|65.3|64.2|9
1652540760000|2022-05-14 15:06:00|65.35|64.25|65.36|64.26|65.38|64.28|65.35|64.25|11
1652540770000|2022-05-14 15:06:10|65.35|64.25|65.29|64.19|65.36|64.26|65.28|64.18|11
1652540780000|2022-05-14 15:06:20|65.3|64.2|65.33|64.23|65.33|64.23|65.3|64.2|7
1652540790000|2022-05-14 15:06:30|65.32|64.22|65.3|64.2|65.32|64.22|65.28|64.18|10
1652540800000|2022-05-14 15:06:40|65.32|64.22|65.3|64.2|65.32|64.22|65.3|64.2|3
1652540810000|2022-05-14 15:06:50|65.29|64.19|65.27|64.17|65.29|64.19|65.26|64.16|5
1652540820000|2022-05-14 15:07:00|65.26|64.16|65.3|64.2|65.3|64.2|65.24|64.14|9
1652540830000|2022-05-14 15:07:10|65.31|64.21|65.3|64.2|65.32|64.22|65.28|64.18|9
1652540840000|2022-05-14 15:07:20|65.31|64.21|65.33|64.23|65.33|64.23|65.31|64.21|5
1652540850000|2022-05-14 15:07:30|65.34|64.24|65.37|64.27|65.37|64.27|65.34|64.24|10
1652540860000|2022-05-14 15:07:40|65.36|64.26|65.38|64.28|65.38|64.28|65.36|64.26|5
1652540870000|2022-05-14 15:07:50|65.37|64.27|65.4|64.3|65.41|64.31|65.37|64.27|10
1652540880000|2022-05-14 15:08:00|65.39|64.29|65.42|64.32|65.43|64.33|65.38|64.28|12
1652540890000|2022-05-14 15:08:10|65.43|64.33|65.43|64.33|65.43|64.33|65.41|64.31|9
1652540900000|2022-05-14 15:08:20|65.41|64.31|65.41|64.31|65.42|64.32|65.4|64.3|7
1652540910000|2022-05-14 15:08:30|65.4|64.3|65.4|64.3|65.41|64.31|65.4|64.3|3
1652540920000|2022-05-14 15:08:40|65.39|64.29|65.39|64.29|65.4|64.3|65.38|64.28|5
1652540930000|2022-05-14 15:08:50|65.38|64.28|65.42|64.32|65.42|64.32|65.38|64.28|6
1652540940000|2022-05-14 15:09:00|65.41|64.31|65.4|64.3|65.41|64.31|65.4|64.3|2
1652540950000|2022-05-14 15:09:10|65.39|64.29|65.39|64.29|65.39|64.29|65.39|64.29|1
1652540960000|2022-05-14 15:09:20|65.38|64.28|65.39|64.29|65.4|64.3|65.38|64.28|6
1652540970000|2022-05-14 15:09:30|65.4|64.3|65.4|64.3|65.4|64.3|65.39|64.29|3
1652540980000|2022-05-14 15:09:40|65.41|64.31|65.41|64.31|65.41|64.31|65.4|64.3|3
1652540990000|2022-05-14 15:09:50|65.42|64.32|65.44|64.34|65.44|64.34|65.42|64.32|3
1652541000000|2022-05-14 15:10:00|65.48|64.38|65.48|64.38|65.49|64.39|65.48|64.38|5
1652541010000|2022-05-14 15:10:10|65.47|64.37|65.46|64.36|65.47|64.37|65.46|64.36|4
1652541020000|2022-05-14 15:10:20|65.47|64.37|65.48|64.38|65.49|64.39|65.47|64.37|4
1652541030000|2022-05-14 15:10:30|65.47|64.37|65.48|64.38|65.48|64.38|65.47|64.37|2
1652541040000|2022-05-14 15:10:40|65.47|64.37|65.47|64.37|65.47|64.37|65.45|64.35|6
1652541050000|2022-05-14 15:10:50|65.46|64.36|65.47|64.37|65.47|64.37|65.46|64.36|4
1652541060000|2022-05-14 15:11:00|65.46|64.36|65.48|64.38|65.48|64.38|65.46|64.36|7
1652541070000|2022-05-14 15:11:10|65.47|64.37|65.47|64.37|65.47|64.37|65.46|64.36|3
1652541080000|2022-05-14 15:11:20|65.46|64.36|65.45|64.35|65.46|64.36|65.44|64.34|3
1652541090000|2022-05-14 15:11:30|65.46|64.36|65.48|64.38|65.49|64.39|65.46|64.36|4
1652541100000|2022-05-14 15:11:40|65.47|64.37|65.47|64.37|65.48|64.38|65.46|64.36|5
1652541110000|2022-05-14 15:11:50|65.46|64.36|65.44|64.34|65.47|64.37|65.44|64.34|5
1652541120000|2022-05-14 15:12:00|65.45|64.35|65.47|64.37|65.48|64.38|65.45|64.35|7
1652541130000|2022-05-14 15:12:10|65.48|64.38|65.49|64.39|65.49|64.39|65.47|64.37|4
1652541140000|2022-05-14 15:12:20|65.5|64.4|65.5|64.4|65.5|64.4|65.5|64.4|1
1652541150000|2022-05-14 15:12:30|65.51|64.41|65.51|64.41|65.51|64.41|65.49|64.39|5
1652541160000|2022-05-14 15:12:40|65.52|64.42|65.53|64.43|65.53|64.43|65.52|64.42|6
1652541170000|2022-05-14 15:12:50|65.54|64.44|65.75|64.65|65.75|64.65|65.54|64.44|16
1652541180000|2022-05-14 15:13:00|65.76|64.66|65.71|64.61|65.76|64.66|65.69|64.59|7
1652541190000|2022-05-14 15:13:10|65.7|64.6|65.64|64.54|65.7|64.6|65.63|64.53|8
1652541200000|2022-05-14 15:13:20|65.66|64.56|65.68|64.58|65.68|64.58|65.65|64.55|9
1652541210000|2022-05-14 15:13:30|65.67|64.57|65.76|64.66|65.76|64.66|65.67|64.57|11
1652541220000|2022-05-14 15:13:40|65.75|64.65|65.85|64.75|65.9|64.8|65.75|64.65|20
1652541230000|2022-05-14 15:13:50|65.86|64.76|65.82|64.72|65.88|64.78|65.81|64.71|16
1652541240000|2022-05-14 15:14:00|65.81|64.71|65.81|64.71|65.82|64.72|65.8|64.7|5
1652541250000|2022-05-14 15:14:10|65.8|64.7|65.74|64.64|65.82|64.72|65.74|64.64|14
1652541260000|2022-05-14 15:14:20|65.75|64.65|65.75|64.65|65.8|64.7|65.75|64.65|13
1652541270000|2022-05-14 15:14:30|65.74|64.64|65.7|64.6|65.74|64.64|65.69|64.59|10
1652541280000|2022-05-14 15:14:40|65.71|64.61|65.72|64.62|65.73|64.63|65.71|64.61|6
1652541290000|2022-05-14 15:14:50|65.73|64.63|65.77|64.67|65.77|64.67|65.73|64.63|3
1652541300000|2022-05-14 15:15:00|65.76|64.66|65.72|64.62|65.76|64.66|65.71|64.61|6
1652541310000|2022-05-14 15:15:10|65.71|64.61|65.7|64.6|65.71|64.61|65.7|64.6|4
1652541320000|2022-05-14 15:15:20|65.71|64.61|65.71|64.61|65.72|64.62|65.7|64.6|5
1652541330000|2022-05-14 15:15:30|65.7|64.6|65.71|64.61|65.71|64.61|65.7|64.6|8
1652541340000|2022-05-14 15:15:40|65.7|64.6|65.69|64.59|65.7|64.6|65.69|64.59|4
1652541350000|2022-05-14 15:15:50|65.68|64.58|65.62|64.52|65.68|64.58|65.61|64.51|4
1652541370000|2022-05-14 15:16:10|65.63|64.53|65.64|64.54|65.66|64.56|65.63|64.53|5
1652541380000|2022-05-14 15:16:20|65.62|64.52|65.58|64.48|65.62|64.52|65.58|64.48|4
1652541390000|2022-05-14 15:16:30|65.57|64.47|65.58|64.48|65.59|64.49|65.57|64.47|7
1652541400000|2022-05-14 15:16:40|65.57|64.47|65.58|64.48|65.58|64.48|65.57|64.47|2
1652541410000|2022-05-14 15:16:50|65.57|64.47|65.48|64.38|65.57|64.47|65.47|64.37|9
1652541420000|2022-05-14 15:17:00|65.47|64.37|65.47|64.37|65.47|64.37|65.47|64.37|1
1652541430000|2022-05-14 15:17:10|65.49|64.39|65.57|64.47|65.59|64.49|65.49|64.39|11
1652541440000|2022-05-14 15:17:20|65.58|64.48|65.68|64.58|65.71|64.61|65.58|64.48|16
1652541450000|2022-05-14 15:17:30|65.67|64.57|65.67|64.57|65.68|64.58|65.67|64.57|7
1652541460000|2022-05-14 15:17:40|65.66|64.56|65.68|64.58|65.7|64.6|65.66|64.56|9
1652541470000|2022-05-14 15:17:50|65.67|64.57|65.67|64.57|65.67|64.57|65.65|64.55|5
1652541480000|2022-05-14 15:18:00|65.66|64.56|65.65|64.55|65.67|64.57|65.65|64.55|6
1652541490000|2022-05-14 15:18:10|65.61|64.51|65.58|64.48|65.61|64.51|65.58|64.48|10
1652541500000|2022-05-14 15:18:20|65.57|64.47|65.55|64.45|65.57|64.47|65.54|64.44|7
1652541510000|2022-05-14 15:18:30|65.56|64.46|65.55|64.45|65.56|64.46|65.55|64.45|2
1652541520000|2022-05-14 15:18:40|65.54|64.44|65.55|64.45|65.56|64.46|65.54|64.44|6
1652541530000|2022-05-14 15:18:50|65.54|64.44|65.61|64.51|65.63|64.53|65.54|64.44|12
1652541540000|2022-05-14 15:19:00|65.6|64.5|65.53|64.43|65.61|64.51|65.53|64.43|12
1652541550000|2022-05-14 15:19:10|65.52|64.42|65.48|64.38|65.53|64.43|65.48|64.38|9
1652541560000|2022-05-14 15:19:20|65.47|64.37|65.51|64.41|65.56|64.46|65.47|64.37|13
1652541570000|2022-05-14 15:19:30|65.5|64.4|65.51|64.41|65.51|64.41|65.5|64.4|4
1652541580000|2022-05-14 15:19:40|65.52|64.42|65.51|64.41|65.52|64.42|65.5|64.4|6
1652541590000|2022-05-14 15:19:50|65.53|64.43|65.56|64.46|65.56|64.46|65.53|64.43|7
1652541600000|2022-05-14 15:20:00|65.55|64.45|65.48|64.38|65.55|64.45|65.47|64.37|10
1652541610000|2022-05-14 15:20:10|65.49|64.39|65.5|64.4|65.5|64.4|65.48|64.38|6
1652541620000|2022-05-14 15:20:20|65.51|64.41|65.55|64.45|65.57|64.47|65.51|64.41|10
1652541630000|2022-05-14 15:20:30|65.56|64.46|65.48|64.38|65.56|64.46|65.47|64.37|9
1652541640000|2022-05-14 15:20:40|65.49|64.39|65.47|64.37|65.49|64.39|65.47|64.37|3
1652541650000|2022-05-14 15:20:50|65.48|64.38|65.45|64.35|65.48|64.38|65.45|64.35|7
1652541660000|2022-05-14 15:21:00|65.44|64.34|65.57|64.47|65.58|64.48|65.44|64.34|11
1652541680000|2022-05-14 15:21:20|65.58|64.48|65.57|64.47|65.59|64.49|65.57|64.47|4
1652541690000|2022-05-14 15:21:30|65.56|64.46|65.55|64.45|65.56|64.46|65.55|64.45|2
1652541700000|2022-05-14 15:21:40|65.54|64.44|65.49|64.39|65.55|64.45|65.49|64.39|7
1652541710000|2022-05-14 15:21:50|65.47|64.37|65.46|64.36|65.48|64.38|65.45|64.35|8
1652541720000|2022-05-14 15:22:00|65.45|64.35|65.47|64.37|65.47|64.37|65.45|64.35|5
1652541730000|2022-05-14 15:22:10|65.48|64.38|65.5|64.4|65.5|64.4|65.48|64.38|5
1652541740000|2022-05-14 15:22:20|65.51|64.41|65.5|64.4|65.51|64.41|65.5|64.4|2
1652541750000|2022-05-14 15:22:30|65.49|64.39|65.56|64.46|65.56|64.46|65.49|64.39|7
1652541760000|2022-05-14 15:22:40|65.57|64.47|65.55|64.45|65.57|64.47|65.55|64.45|7
1652541770000|2022-05-14 15:22:50|65.56|64.46|65.55|64.45|65.56|64.46|65.54|64.44|8
1652541780000|2022-05-14 15:23:00|65.54|64.44|65.55|64.45|65.55|64.45|65.54|64.44|2
1652541790000|2022-05-14 15:23:10|65.54|64.44|65.53|64.43|65.55|64.45|65.53|64.43|4
1652541800000|2022-05-14 15:23:20|65.54|64.44|65.57|64.47|65.57|64.47|65.54|64.44|4
1652541810000|2022-05-14 15:23:30|65.58|64.48|65.57|64.47|65.58|64.48|65.57|64.47|2
1652541820000|2022-05-14 15:23:40|65.56|64.46|65.53|64.43|65.56|64.46|65.53|64.43|5
1652541830000|2022-05-14 15:23:50|65.54|64.44|65.54|64.44|65.54|64.44|65.52|64.42|5
1652541840000|2022-05-14 15:24:00|65.53|64.43|65.54|64.44|65.54|64.44|65.53|64.43|2
1652541850000|2022-05-14 15:24:10|65.55|64.45|65.48|64.38|65.55|64.45|65.47|64.37|9
1652541860000|2022-05-14 15:24:20|65.47|64.37|65.47|64.37|65.48|64.38|65.44|64.34|11
1652541870000|2022-05-14 15:24:30|65.48|64.38|65.49|64.39|65.49|64.39|65.48|64.38|4
1652541880000|2022-05-14 15:24:40|65.48|64.38|65.57|64.47|65.57|64.47|65.48|64.38|10
1652541890000|2022-05-14 15:24:50|65.56|64.46|65.57|64.47|65.57|64.47|65.55|64.45|8
1652541900000|2022-05-14 15:25:00|65.58|64.48|65.56|64.46|65.58|64.48|65.55|64.45|5
1652541910000|2022-05-14 15:25:10|65.57|64.47|65.64|64.54|65.64|64.54|65.57|64.47|6
1652541920000|2022-05-14 15:25:20|65.65|64.55|65.7|64.6|65.7|64.6|65.64|64.54|7
1652541930000|2022-05-14 15:25:30|65.71|64.61|65.75|64.65|65.75|64.65|65.71|64.61|7
1652541940000|2022-05-14 15:25:40|65.74|64.64|65.74|64.64|65.75|64.65|65.74|64.64|5
1652541950000|2022-05-14 15:25:50|65.75|64.65|65.71|64.61|65.75|64.65|65.68|64.58|9
1652541960000|2022-05-14 15:26:00|65.7|64.6|65.66|64.56|65.7|64.6|65.66|64.56|8
1652541970000|2022-05-14 15:26:10|65.65|64.55|65.65|64.55|65.66|64.56|65.65|64.55|3
1652541980000|2022-05-14 15:26:20|65.66|64.56|65.65|64.55|65.66|64.56|65.65|64.55|4
1652541990000|2022-05-14 15:26:30|65.62|64.52|65.61|64.51|65.62|64.52|65.61|64.51|4
1652542000000|2022-05-14 15:26:40|65.62|64.52|65.61|64.51|65.62|64.52|65.61|64.51|2
1652542010000|2022-05-14 15:26:50|65.62|64.52|65.63|64.53|65.63|64.53|65.62|64.52|2
1652542020000|2022-05-14 15:27:00|65.62|64.52|65.55|64.45|65.62|64.52|65.55|64.45|9
1652542030000|2022-05-14 15:27:10|65.56|64.46|65.57|64.47|65.57|64.47|65.56|64.46|2
1652542040000|2022-05-14 15:27:20|65.56|64.46|65.56|64.46|65.56|64.46|65.55|64.45|3
1652542050000|2022-05-14 15:27:30|65.57|64.47|65.59|64.49|65.59|64.49|65.56|64.46|5
1652542060000|2022-05-14 15:27:40|65.6|64.5|65.64|64.54|65.66|64.56|65.6|64.5|18
1652542070000|2022-05-14 15:27:50|65.63|64.53|65.59|64.49|65.63|64.53|65.59|64.49|3
1652542080000|2022-05-14 15:28:00|65.58|64.48|65.57|64.47|65.58|64.48|65.57|64.47|4
1652542090000|2022-05-14 15:28:10|65.56|64.46|65.55|64.45|65.56|64.46|65.55|64.45|2
1652542100000|2022-05-14 15:28:20|65.56|64.46|65.57|64.47|65.57|64.47|65.54|64.44|5
1652542110000|2022-05-14 15:28:30|65.56|64.46|65.56|64.46|65.57|64.47|65.54|64.44|6
1652542120000|2022-05-14 15:28:40|65.54|64.44|65.55|64.45|65.56|64.46|65.54|64.44|4
1652542130000|2022-05-14 15:28:50|65.54|64.44|65.54|64.44|65.55|64.45|65.54|64.44|7
1652542140000|2022-05-14 15:29:00|65.52|64.42|65.57|64.47|65.57|64.47|65.5|64.4|13
1652542150000|2022-05-14 15:29:10|65.58|64.48|65.57|64.47|65.58|64.48|65.56|64.46|4
1652542160000|2022-05-14 15:29:20|65.58|64.48|65.58|64.48|65.59|64.49|65.58|64.48|5
1652542170000|2022-05-14 15:29:30|65.57|64.47|65.58|64.48|65.59|64.49|65.56|64.46|5
1652542180000|2022-05-14 15:29:40|65.56|64.46|65.58|64.48|65.58|64.48|65.55|64.45|5
1652542190000|2022-05-14 15:29:50|65.59|64.49|65.58|64.48|65.59|64.49|65.58|64.48|4
1652542200000|2022-05-14 15:30:00|65.59|64.49|65.58|64.48|65.6|64.5|65.58|64.48|4
1652542230000|2022-05-14 15:30:30|65.59|64.49|65.58|64.48|65.59|64.49|65.58|64.48|4
1652542240000|2022-05-14 15:30:40|65.59|64.49|65.57|64.47|65.59|64.49|65.57|64.47|3
1652542250000|2022-05-14 15:30:50|65.58|64.48|65.59|64.49|65.59|64.49|65.58|64.48|2
1652542260000|2022-05-14 15:31:00|65.6|64.5|65.62|64.52|65.63|64.53|65.6|64.5|9
1652542270000|2022-05-14 15:31:10|65.61|64.51|65.61|64.51|65.62|64.52|65.61|64.51|3
1652542280000|2022-05-14 15:31:20|65.59|64.49|65.56|64.46|65.59|64.49|65.55|64.45|10
1652542290000|2022-05-14 15:31:30|65.58|64.48|65.57|64.47|65.58|64.48|65.57|64.47|2
1652542300000|2022-05-14 15:31:40|65.56|64.46|65.56|64.46|65.58|64.48|65.56|64.46|4
1652542310000|2022-05-14 15:31:50|65.55|64.45|65.45|64.35|65.55|64.45|65.44|64.34|14
1652542320000|2022-05-14 15:32:00|65.46|64.36|65.39|64.29|65.46|64.36|65.39|64.29|4
1652542330000|2022-05-14 15:32:10|65.4|64.3|65.35|64.25|65.41|64.31|65.35|64.25|8
1652542340000|2022-05-14 15:32:20|65.34|64.24|65.36|64.26|65.39|64.29|65.33|64.23|11
1652542350000|2022-05-14 15:32:30|65.37|64.27|65.36|64.26|65.38|64.28|65.36|64.26|6
1652542360000|2022-05-14 15:32:40|65.35|64.25|65.33|64.23|65.36|64.26|65.33|64.23|8
1652542370000|2022-05-14 15:32:50|65.3|64.2|65.26|64.16|65.3|64.2|65.25|64.15|7
1652542380000|2022-05-14 15:33:00|65.27|64.17|65.24|64.14|65.27|64.17|65.23|64.13|10
1652542390000|2022-05-14 15:33:10|65.25|64.15|65.36|64.26|65.36|64.26|65.24|64.14|16
1652542400000|2022-05-14 15:33:20|65.35|64.25|65.27|64.17|65.36|64.26|65.27|64.17|10
1652542410000|2022-05-14 15:33:30|65.28|64.18|65.27|64.17|65.3|64.2|65.27|64.17|7
1652542420000|2022-05-14 15:33:40|65.26|64.16|65.28|64.18|65.28|64.18|65.26|64.16|3
1652542430000|2022-05-14 15:33:50|65.3|64.2|65.3|64.2|65.31|64.21|65.3|64.2|3
1652542440000|2022-05-14 15:34:00|65.31|64.21|65.33|64.23|65.35|64.25|65.31|64.21|9
1652542450000|2022-05-14 15:34:10|65.34|64.24|65.36|64.26|65.36|64.26|65.34|64.24|5
1652542460000|2022-05-14 15:34:20|65.35|64.25|65.35|64.25|65.36|64.26|65.35|64.25|3
1652542470000|2022-05-14 15:34:30|65.36|64.26|65.35|64.25|65.36|64.26|65.35|64.25|4
1652542480000|2022-05-14 15:34:40|65.36|64.26|65.36|64.26|65.36|64.26|65.36|64.26|1
1652542490000|2022-05-14 15:34:50|65.37|64.27|65.47|64.37|65.48|64.38|65.37|64.27|10
1652542500000|2022-05-14 15:35:00|65.46|64.36|65.39|64.29|65.46|64.36|65.39|64.29|6
1652542510000|2022-05-14 15:35:10|65.4|64.3|65.43|64.33|65.43|64.33|65.4|64.3|4
1652542520000|2022-05-14 15:35:20|65.41|64.31|65.4|64.3|65.42|64.32|65.4|64.3|8
1652542530000|2022-05-14 15:35:30|65.42|64.32|65.39|64.29|65.42|64.32|65.38|64.28|6
1652542540000|2022-05-14 15:35:40|65.4|64.3|65.39|64.29|65.4|64.3|65.39|64.29|4
1652542550000|2022-05-14 15:35:50|65.38|64.28|65.37|64.27|65.38|64.28|65.37|64.27|2
1652542560000|2022-05-14 15:36:00|65.36|64.26|65.36|64.26|65.36|64.26|65.35|64.25|3
1652542570000|2022-05-14 15:36:10|65.37|64.27|65.37|64.27|65.37|64.27|65.36|64.26|3
1652542580000|2022-05-14 15:36:20|65.36|64.26|65.35|64.25|65.36|64.26|65.35|64.25|6
1652542590000|2022-05-14 15:36:30|65.36|64.26|65.37|64.27|65.37|64.27|65.35|64.25|6
1652542600000|2022-05-14 15:36:40|65.36|64.26|65.36|64.26|65.37|64.27|65.36|64.26|3
1652542610000|2022-05-14 15:36:50|65.34|64.24|65.34|64.24|65.34|64.24|65.32|64.22|5
1652542620000|2022-05-14 15:37:00|65.33|64.23|65.32|64.22|65.33|64.23|65.32|64.22|4
1652542630000|2022-05-14 15:37:10|65.31|64.21|65.3|64.2|65.32|64.22|65.3|64.2|10
1652542640000|2022-05-14 15:37:20|65.29|64.19|65.24|64.14|65.29|64.19|65.21|64.11|11
1652542650000|2022-05-14 15:37:30|65.26|64.16|65.26|64.16|65.27|64.17|65.25|64.15|6
1652542660000|2022-05-14 15:37:40|65.27|64.17|65.29|64.19|65.29|64.19|65.27|64.17|3
1652542670000|2022-05-14 15:37:50|65.28|64.18|65.34|64.24|65.35|64.25|65.28|64.18|8
1652542680000|2022-05-14 15:38:00|65.35|64.25|65.35|64.25|65.35|64.25|65.35|64.25|1
1652542690000|2022-05-14 15:38:10|65.34|64.24|65.36|64.26|65.36|64.26|65.34|64.24|3
1652542700000|2022-05-14 15:38:20|65.35|64.25|65.36|64.26|65.36|64.26|65.35|64.25|8
1652542710000|2022-05-14 15:38:30|65.35|64.25|65.41|64.31|65.41|64.31|65.35|64.25|6
1652542720000|2022-05-14 15:38:40|65.42|64.32|65.44|64.34|65.45|64.35|65.41|64.31|5
1652542730000|2022-05-14 15:38:50|65.42|64.32|65.35|64.25|65.42|64.32|65.34|64.24|8
1652542740000|2022-05-14 15:39:00|65.37|64.27|65.38|64.28|65.39|64.29|65.37|64.27|6
1652542760000|2022-05-14 15:39:20|65.39|64.29|65.38|64.28|65.39|64.29|65.37|64.27|4
1652542770000|2022-05-14 15:39:30|65.39|64.29|65.35|64.25|65.39|64.29|65.35|64.25|3
1652542780000|2022-05-14 15:39:40|65.34|64.24|65.36|64.26|65.36|64.26|65.34|64.24|3
1652542790000|2022-05-14 15:39:50|65.35|64.25|65.36|64.26|65.36|64.26|65.34|64.24|4
1652542800000|2022-05-14 15:40:00|65.35|64.25|65.3|64.2|65.35|64.25|65.3|64.2|6
1652542810000|2022-05-14 15:40:10|65.31|64.21|65.3|64.2|65.31|64.21|65.3|64.2|2
1652542820000|2022-05-14 15:40:20|65.29|64.19|65.3|64.2|65.3|64.2|65.28|64.18|4
1652542830000|2022-05-14 15:40:30|65.31|64.21|65.38|64.28|65.38|64.28|65.3|64.2|8
1652542840000|2022-05-14 15:40:40|65.37|64.27|65.33|64.23|65.37|64.27|65.33|64.23|4
1652542850000|2022-05-14 15:40:50|65.32|64.22|65.29|64.19|65.32|64.22|65.29|64.19|3
1652542860000|2022-05-14 15:41:00|65.28|64.18|65.28|64.18|65.3|64.2|65.28|64.18|7
1652542870000|2022-05-14 15:41:10|65.29|64.19|65.3|64.2|65.3|64.2|65.29|64.19|6
1652542880000|2022-05-14 15:41:20|65.31|64.21|65.34|64.24|65.34|64.24|65.3|64.2|6
1652542890000|2022-05-14 15:41:30|65.35|64.25|65.35|64.25|65.37|64.27|65.35|64.25|7
1652542900000|2022-05-14 15:41:40|65.36|64.26|65.37|64.27|65.38|64.28|65.36|64.26|4
1652542910000|2022-05-14 15:41:50|65.38|64.28|65.37|64.27|65.38|64.28|65.37|64.27|2
1652542920000|2022-05-14 15:42:00|65.38|64.28|65.37|64.27|65.39|64.29|65.37|64.27|4
1652542930000|2022-05-14 15:42:10|65.36|64.26|65.34|64.24|65.36|64.26|65.34|64.24|3
1652542940000|2022-05-14 15:42:20|65.35|64.25|65.35|64.25|65.35|64.25|65.33|64.23|3
1652542950000|2022-05-14 15:42:30|65.34|64.24|65.32|64.22|65.34|64.24|65.32|64.22|5
1652542960000|2022-05-14 15:42:40|65.3|64.2|65.22|64.12|65.3|64.2|65.22|64.12|14
1652542970000|2022-05-14 15:42:50|65.23|64.13|65.23|64.13|65.24|64.14|65.22|64.12|5
1652542980000|2022-05-14 15:43:00|65.22|64.12|65.16|64.06|65.22|64.12|65.15|64.05|11
1652542990000|2022-05-14 15:43:10|65.17|64.07|65.14|64.04|65.18|64.08|65.14|64.04|8
1652543000000|2022-05-14 15:43:20|65.13|64.03|65.08|63.98|65.13|64.03|65.08|63.98|8
1652543010000|2022-05-14 15:43:30|65.09|63.99|65.1|64|65.1|64|65.09|63.99|2
1652543020000|2022-05-14 15:43:40|65.11|64.01|65.09|63.99|65.11|64.01|65.09|63.99|7
1652543050000|2022-05-14 15:44:10|65.08|63.98|65.05|63.95|65.08|63.98|65.05|63.95|3
1652543060000|2022-05-14 15:44:20|65.04|63.94|65.07|63.97|65.08|63.98|65.04|63.94|5
1652543070000|2022-05-14 15:44:30|65.06|63.96|65|63.9|65.06|63.96|65|63.9|11
1652543080000|2022-05-14 15:44:40|65.01|63.91|65.02|63.92|65.04|63.94|65|63.9|12
1652543090000|2022-05-14 15:44:50|65.03|63.93|65.02|63.92|65.03|63.93|65.02|63.92|2
1652543100000|2022-05-14 15:45:00|65.03|63.93|65.06|63.96|65.06|63.96|65.03|63.93|8
1652543110000|2022-05-14 15:45:10|65.07|63.97|65.13|64.03|65.13|64.03|65.05|63.95|11
1652543120000|2022-05-14 15:45:20|65.14|64.04|65.17|64.07|65.17|64.07|65.14|64.04|8
1652543130000|2022-05-14 15:45:30|65.16|64.06|65.14|64.04|65.16|64.06|65.13|64.03|7
1652543140000|2022-05-14 15:45:40|65.15|64.05|65.09|63.99|65.15|64.05|65.09|63.99|11
1652543150000|2022-05-14 15:45:50|65.08|63.98|65.06|63.96|65.09|63.99|65.06|63.96|5
1652543160000|2022-05-14 15:46:00|65.07|63.97|65.07|63.97|65.07|63.97|65.07|63.97|1
1652543170000|2022-05-14 15:46:10|65.06|63.96|65.08|63.98|65.08|63.98|65.06|63.96|3
1652543180000|2022-05-14 15:46:20|65.07|63.97|65.06|63.96|65.07|63.97|65.06|63.96|4
1652543190000|2022-05-14 15:46:30|65.07|63.97|65.08|63.98|65.1|64|65.07|63.97|10
1652543200000|2022-05-14 15:46:40|65.09|63.99|65.07|63.97|65.09|63.99|65.07|63.97|3
1652543210000|2022-05-14 15:46:50|65.08|63.98|65.07|63.97|65.08|63.98|65.06|63.96|4
1652543220000|2022-05-14 15:47:00|65.06|63.96|65.05|63.95|65.06|63.96|65.04|63.94|6
1652543230000|2022-05-14 15:47:10|65.04|63.94|65.05|63.95|65.05|63.95|65.04|63.94|2
1652543240000|2022-05-14 15:47:20|65.04|63.94|65.02|63.92|65.05|63.95|65.01|63.91|5
1652543250000|2022-05-14 15:47:30|65.03|63.93|65.01|63.91|65.03|63.93|65.01|63.91|3
1652543260000|2022-05-14 15:47:40|64.99|63.89|64.98|63.88|64.99|63.89|64.98|63.88|2
1652543270000|2022-05-14 15:47:50|64.97|63.87|64.97|63.87|64.97|63.87|64.96|63.86|3
1652543280000|2022-05-14 15:48:00|64.96|63.86|64.95|63.85|64.96|63.86|64.94|63.84|6
1652543290000|2022-05-14 15:48:10|64.96|63.86|64.96|63.86|64.96|63.86|64.96|63.86|1
1652543300000|2022-05-14 15:48:20|64.95|63.85|64.95|63.85|64.96|63.86|64.94|63.84|5
1652543310000|2022-05-14 15:48:30|64.96|63.86|64.96|63.86|64.97|63.87|64.96|63.86|3
1652543320000|2022-05-14 15:48:40|64.97|63.87|65.02|63.92|65.03|63.93|64.97|63.87|7
1652543330000|2022-05-14 15:48:50|65.03|63.93|65.07|63.97|65.07|63.97|65.02|63.92|8
1652543340000|2022-05-14 15:49:00|65.08|63.98|65.08|63.98|65.08|63.98|65.07|63.97|7
1652543350000|2022-05-14 15:49:10|65.09|63.99|65.13|64.03|65.13|64.03|65.09|63.99|5
1652543360000|2022-05-14 15:49:20|65.14|64.04|65.06|63.96|65.14|64.04|65.06|63.96|13
1652543380000|2022-05-14 15:49:40|65.05|63.95|65.05|63.95|65.05|63.95|65.05|63.95|1
1652543390000|2022-05-14 15:49:50|65.04|63.94|64.97|63.87|65.04|63.94|64.97|63.87|9
1652543400000|2022-05-14 15:50:00|64.96|63.86|65.05|63.95|65.05|63.95|64.94|63.84|14
1652543410000|2022-05-14 15:50:10|65.06|63.96|65.08|63.98|65.09|63.99|65.04|63.94|14
1652543420000|2022-05-14 15:50:20|65.09|63.99|65.07|63.97|65.11|64.01|65.07|63.97|6
1652543430000|2022-05-14 15:50:30|65.08|63.98|65.08|63.98|65.08|63.98|65.08|63.98|1
1652543440000|2022-05-14 15:50:40|65.09|63.99|65.09|63.99|65.09|63.99|65.09|63.99|1
1652543450000|2022-05-14 15:50:50|65.08|63.98|65.09|63.99|65.09|63.99|65.08|63.98|2
1652543460000|2022-05-14 15:51:00|65.08|63.98|65.09|63.99|65.09|63.99|65.08|63.98|4
1652543480000|2022-05-14 15:51:20|65.08|63.98|65.09|63.99|65.09|63.99|65.08|63.98|4
1652543490000|2022-05-14 15:51:30|65.08|63.98|65.12|64.02|65.13|64.03|65.08|63.98|7
1652543500000|2022-05-14 15:51:40|65.11|64.01|65.08|63.98|65.12|64.02|65.08|63.98|4
1652543510000|2022-05-14 15:51:50|65.09|63.99|65.08|63.98|65.09|63.99|65.08|63.98|2
1652543520000|2022-05-14 15:52:00|65.09|63.99|65.11|64.01|65.12|64.02|65.09|63.99|10
1652543530000|2022-05-14 15:52:10|65.12|64.02|65.14|64.04|65.14|64.04|65.12|64.02|3
1652543540000|2022-05-14 15:52:20|65.13|64.03|65|63.9|65.13|64.03|65|63.9|11
1652543550000|2022-05-14 15:52:30|65.01|63.91|65.01|63.91|65.02|63.92|65|63.9|7
1652543560000|2022-05-14 15:52:40|65|63.9|65|63.9|65|63.9|64.96|63.86|10
1652543570000|2022-05-14 15:52:50|65.01|63.91|64.98|63.88|65.01|63.91|64.98|63.88|3
1652543580000|2022-05-14 15:53:00|64.99|63.89|64.99|63.89|65.02|63.92|64.98|63.88|12
1652543590000|2022-05-14 15:53:10|64.98|63.88|64.96|63.86|64.99|63.89|64.95|63.85|9
1652543600000|2022-05-14 15:53:20|64.97|63.87|64.98|63.88|64.98|63.88|64.97|63.87|4
1652543610000|2022-05-14 15:53:30|64.97|63.87|64.98|63.88|64.98|63.88|64.96|63.86|4
1652543620000|2022-05-14 15:53:40|64.97|63.87|64.95|63.85|64.97|63.87|64.95|63.85|7
1652543630000|2022-05-14 15:53:50|64.94|63.84|64.94|63.84|64.94|63.84|64.93|63.83|5
1652543640000|2022-05-14 15:54:00|64.93|63.83|64.94|63.84|64.94|63.84|64.93|63.83|2
1652543650000|2022-05-14 15:54:10|64.93|63.83|64.93|63.83|64.93|63.83|64.93|63.83|1
1652543660000|2022-05-14 15:54:20|64.92|63.82|64.93|63.83|64.93|63.83|64.92|63.82|4
1652543670000|2022-05-14 15:54:30|64.94|63.84|64.94|63.84|64.94|63.84|64.93|63.83|3
1652543690000|2022-05-14 15:54:50|64.95|63.85|64.97|63.87|64.97|63.87|64.95|63.85|7
1652543700000|2022-05-14 15:55:00|64.96|63.86|64.95|63.85|64.96|63.86|64.95|63.85|2
1652543710000|2022-05-14 15:55:10|64.96|63.86|65|63.9|65|63.9|64.96|63.86|5
1652543720000|2022-05-14 15:55:20|64.99|63.89|65|63.9|65.01|63.91|64.97|63.87|9
1652543730000|2022-05-14 15:55:30|65.01|63.91|65.02|63.92|65.02|63.92|65|63.9|5
1652543740000|2022-05-14 15:55:40|65.01|63.91|65.01|63.91|65.02|63.92|65.01|63.91|3
1652543750000|2022-05-14 15:55:50|64.99|63.89|64.97|63.87|64.99|63.89|64.97|63.87|3
1652543760000|2022-05-14 15:56:00|64.96|63.86|64.96|63.86|64.97|63.87|64.96|63.86|5
1652543770000|2022-05-14 15:56:10|64.95|63.85|64.88|63.78|64.95|63.85|64.88|63.78|11
1652543780000|2022-05-14 15:56:20|64.87|63.77|64.87|63.77|64.87|63.77|64.86|63.76|3
1652543790000|2022-05-14 15:56:30|64.85|63.75|64.84|63.74|64.86|63.76|64.84|63.74|8
1652543800000|2022-05-14 15:56:40|64.81|63.71|64.75|63.65|64.81|63.71|64.75|63.65|7
1652543810000|2022-05-14 15:56:50|64.76|63.66|64.81|63.71|64.81|63.71|64.76|63.66|12
1652543820000|2022-05-14 15:57:00|64.79|63.69|64.85|63.75|64.85|63.75|64.79|63.69|8
1652543830000|2022-05-14 15:57:10|64.86|63.76|64.86|63.76|64.86|63.76|64.85|63.75|3
1652543840000|2022-05-14 15:57:20|64.97|63.87|65.11|64.01|65.12|64.02|64.96|63.86|19
1652543850000|2022-05-14 15:57:30|65.1|64|65.11|64.01|65.12|64.02|65.1|64|6
1652543860000|2022-05-14 15:57:40|65.1|64|65.1|64|65.12|64.02|65.07|63.97|10
1652543870000|2022-05-14 15:57:50|65.11|64.01|65.13|64.03|65.13|64.03|65.1|64|9
1652543880000|2022-05-14 15:58:00|65.14|64.04|65.1|64|65.15|64.05|65.09|63.99|7
1652543890000|2022-05-14 15:58:10|65.08|63.98|65.1|64|65.1|64|65.06|63.96|7
1652543900000|2022-05-14 15:58:20|65.09|63.99|65.11|64.01|65.11|64.01|65.09|63.99|5
1652543910000|2022-05-14 15:58:30|65.12|64.02|65.12|64.02|65.12|64.02|65.11|64.01|3
1652543920000|2022-05-14 15:58:40|65.13|64.03|65.13|64.03|65.13|64.03|65.11|64.01|4
1652543930000|2022-05-14 15:58:50|65.12|64.02|65.12|64.02|65.13|64.03|65.12|64.02|3
1652543940000|2022-05-14 15:59:00|65.11|64.01|65.12|64.02|65.12|64.02|65.11|64.01|4
1652543950000|2022-05-14 15:59:10|65.13|64.03|65.12|64.02|65.13|64.03|65.12|64.02|2
1652543960000|2022-05-14 15:59:20|65.11|64.01|65.15|64.05|65.16|64.06|65.1|64|9
1652543970000|2022-05-14 15:59:30|65.14|64.04|65.14|64.04|65.15|64.05|65.13|64.03|5
1652543980000|2022-05-14 15:59:40|65.15|64.05|65.14|64.04|65.15|64.05|65.14|64.04|2
1652543990000|2022-05-14 15:59:50|65.15|64.05|65.14|64.04|65.15|64.05|65.14|64.04|4
1652544000000|2022-05-14 16:00:00|65.15|64.05|65.14|64.04|65.15|64.05|65.13|64.03|10
1652544010000|2022-05-14 16:00:10|65.13|64.03|65.15|64.05|65.15|64.05|65.13|64.03|7
1652544020000|2022-05-14 16:00:20|65.16|64.06|65.23|64.13|65.24|64.14|65.15|64.05|12
1652544030000|2022-05-14 16:00:30|65.24|64.14|65.28|64.18|65.28|64.18|65.24|64.14|3
1652544040000|2022-05-14 16:00:40|65.29|64.19|65.29|64.19|65.37|64.27|65.29|64.19|12
1652544050000|2022-05-14 16:00:50|65.3|64.2|65.28|64.18|65.32|64.22|65.28|64.18|6
1652544060000|2022-05-14 16:01:00|65.27|64.17|65.27|64.17|65.27|64.17|65.25|64.15|7
1652544070000|2022-05-14 16:01:10|65.28|64.18|65.28|64.18|65.29|64.19|65.28|64.18|3
1652544080000|2022-05-14 16:01:20|65.27|64.17|65.26|64.16|65.27|64.17|65.26|64.16|2
1652544090000|2022-05-14 16:01:30|65.25|64.15|65.29|64.19|65.29|64.19|65.25|64.15|6
1652544100000|2022-05-14 16:01:40|65.27|64.17|65.29|64.19|65.29|64.19|65.27|64.17|6
1652544110000|2022-05-14 16:01:50|65.3|64.2|65.37|64.27|65.37|64.27|65.3|64.2|9
1652544120000|2022-05-14 16:02:00|65.36|64.26|65.35|64.25|65.37|64.27|65.35|64.25|5
1652544130000|2022-05-14 16:02:10|65.36|64.26|65.28|64.18|65.36|64.26|65.28|64.18|7
1652544140000|2022-05-14 16:02:20|65.27|64.17|65.27|64.17|65.27|64.17|65.26|64.16|3
1652544150000|2022-05-14 16:02:30|65.26|64.16|65.28|64.18|65.28|64.18|65.26|64.16|3
1652544160000|2022-05-14 16:02:40|65.29|64.19|65.3|64.2|65.31|64.21|65.29|64.19|5
1652544170000|2022-05-14 16:02:50|65.31|64.21|65.36|64.26|65.36|64.26|65.31|64.21|11
1652544180000|2022-05-14 16:03:00|65.35|64.25|65.35|64.25|65.37|64.27|65.35|64.25|7
1652544190000|2022-05-14 16:03:10|65.34|64.24|65.36|64.26|65.36|64.26|65.29|64.19|11
1652544200000|2022-05-14 16:03:20|65.35|64.25|65.36|64.26|65.37|64.27|65.35|64.25|6
1652544210000|2022-05-14 16:03:30|65.35|64.25|65.36|64.26|65.36|64.26|65.35|64.25|6
1652544220000|2022-05-14 16:03:40|65.37|64.27|65.35|64.25|65.37|64.27|65.35|64.25|5
1652544230000|2022-05-14 16:03:50|65.36|64.26|65.36|64.26|65.37|64.27|65.35|64.25|7
1652544240000|2022-05-14 16:04:00|65.35|64.25|65.37|64.27|65.39|64.29|65.35|64.25|6
1652544250000|2022-05-14 16:04:10|65.36|64.26|65.36|64.26|65.37|64.27|65.36|64.26|3
1652544260000|2022-05-14 16:04:20|65.37|64.27|65.37|64.27|65.38|64.28|65.37|64.27|7
1652544270000|2022-05-14 16:04:30|65.38|64.28|65.37|64.27|65.38|64.28|65.37|64.27|2
1652544290000|2022-05-14 16:04:50|65.38|64.28|65.39|64.29|65.39|64.29|65.38|64.28|2
1652544300000|2022-05-14 16:05:00|65.38|64.28|65.4|64.3|65.4|64.3|65.38|64.28|4
1652544310000|2022-05-14 16:05:10|65.39|64.29|65.44|64.34|65.45|64.35|65.39|64.29|7
1652544320000|2022-05-14 16:05:20|65.45|64.35|65.45|64.35|65.45|64.35|65.44|64.34|3
1652544330000|2022-05-14 16:05:30|65.44|64.34|65.44|64.34|65.44|64.34|65.44|64.34|1
1652544340000|2022-05-14 16:05:40|65.43|64.33|65.45|64.35|65.45|64.35|65.43|64.33|3
1652544350000|2022-05-14 16:05:50|65.44|64.34|65.44|64.34|65.44|64.34|65.44|64.34|1
1652544360000|2022-05-14 16:06:00|65.45|64.35|65.51|64.41|65.51|64.41|65.45|64.35|6
1652544370000|2022-05-14 16:06:10|65.49|64.39|65.49|64.39|65.51|64.41|65.49|64.39|5
1652544380000|2022-05-14 16:06:20|65.5|64.4|65.5|64.4|65.51|64.41|65.5|64.4|3
1652544390000|2022-05-14 16:06:30|65.49|64.39|65.48|64.38|65.5|64.4|65.48|64.38|4
1652544400000|2022-05-14 16:06:40|65.47|64.37|65.47|64.37|65.48|64.38|65.46|64.36|7
1652544410000|2022-05-14 16:06:50|65.48|64.38|65.47|64.37|65.48|64.38|65.47|64.37|2
1652544420000|2022-05-14 16:07:00|65.46|64.36|65.47|64.37|65.47|64.37|65.46|64.36|4
1652544430000|2022-05-14 16:07:10|65.46|64.36|65.45|64.35|65.47|64.37|65.45|64.35|4
1652544440000|2022-05-14 16:07:20|65.46|64.36|65.45|64.35|65.47|64.37|65.45|64.35|6
1652544450000|2022-05-14 16:07:30|65.46|64.36|65.45|64.35|65.46|64.36|65.44|64.34|4
1652544470000|2022-05-14 16:07:50|65.46|64.36|65.49|64.39|65.49|64.39|65.45|64.35|5
1652544480000|2022-05-14 16:08:00|65.48|64.38|65.48|64.38|65.49|64.39|65.48|64.38|5
1652544490000|2022-05-14 16:08:10|65.47|64.37|65.47|64.37|65.48|64.38|65.47|64.37|3
1652544500000|2022-05-14 16:08:20|65.48|64.38|65.49|64.39|65.5|64.4|65.48|64.38|4
1652544510000|2022-05-14 16:08:30|65.5|64.4|65.5|64.4|65.5|64.4|65.49|64.39|3
1652544520000|2022-05-14 16:08:40|65.51|64.41|65.52|64.42|65.53|64.43|65.51|64.41|4
1652544530000|2022-05-14 16:08:50|65.51|64.41|65.45|64.35|65.51|64.41|65.45|64.35|5
1652544540000|2022-05-14 16:09:00|65.46|64.36|65.41|64.31|65.47|64.37|65.41|64.31|7
1652544550000|2022-05-14 16:09:10|65.4|64.3|65.38|64.28|65.4|64.3|65.37|64.27|13
1652544560000|2022-05-14 16:09:20|65.37|64.27|65.34|64.24|65.37|64.27|65.33|64.23|6
1652544580000|2022-05-14 16:09:40|65.33|64.23|65.39|64.29|65.39|64.29|65.32|64.22|10
1652544590000|2022-05-14 16:09:50|65.4|64.3|65.37|64.27|65.4|64.3|65.35|64.25|10
1652544600000|2022-05-14 16:10:00|65.36|64.26|65.39|64.29|65.39|64.29|65.36|64.26|4
1652544610000|2022-05-14 16:10:10|65.4|64.3|65.35|64.25|65.4|64.3|65.34|64.24|7
1652544620000|2022-05-14 16:10:20|65.36|64.26|65.34|64.24|65.36|64.26|65.34|64.24|11
1652544630000|2022-05-14 16:10:30|65.35|64.25|65.32|64.22|65.36|64.26|65.32|64.22|6
1652544640000|2022-05-14 16:10:40|65.28|64.18|65.29|64.19|65.29|64.19|65.2|64.1|16
1652544650000|2022-05-14 16:10:50|65.28|64.18|65.16|64.06|65.28|64.18|65.15|64.05|14
1652544660000|2022-05-14 16:11:00|65.15|64.05|65.18|64.08|65.18|64.08|65.15|64.05|4
1652544670000|2022-05-14 16:11:10|65.19|64.09|65.23|64.13|65.23|64.13|65.19|64.09|6
1652544680000|2022-05-14 16:11:20|65.24|64.14|65.2|64.1|65.24|64.14|65.2|64.1|7
1652544690000|2022-05-14 16:11:30|65.18|64.08|65.07|63.97|65.19|64.09|65.06|63.96|15
1652544700000|2022-05-14 16:11:40|65.06|63.96|64.97|63.87|65.06|63.96|64.96|63.86|19
1652544710000|2022-05-14 16:11:50|64.96|63.86|64.97|63.87|64.99|63.89|64.88|63.78|21
1652544720000|2022-05-14 16:12:00|64.98|63.88|64.82|63.72|64.98|63.88|64.82|63.72|16
1652544730000|2022-05-14 16:12:10|64.81|63.71|64.82|63.72|64.86|63.76|64.78|63.68|25
1652544740000|2022-05-14 16:12:20|64.81|63.71|64.88|63.78|64.88|63.78|64.78|63.68|14
1652544750000|2022-05-14 16:12:30|64.89|63.79|64.86|63.76|64.89|63.79|64.8|63.7|15
1652544760000|2022-05-14 16:12:40|64.87|63.77|64.92|63.82|64.93|63.83|64.87|63.77|9
1652544770000|2022-05-14 16:12:50|64.91|63.81|65.02|63.92|65.04|63.94|64.9|63.8|18
1652544780000|2022-05-14 16:13:00|65.03|63.93|65|63.9|65.04|63.94|64.96|63.86|16
1652544790000|2022-05-14 16:13:10|64.99|63.89|65.03|63.93|65.03|63.93|64.97|63.87|10
1652544800000|2022-05-14 16:13:20|65.04|63.94|65.15|64.05|65.15|64.05|65.04|63.94|17
1652544810000|2022-05-14 16:13:30|65.16|64.06|65.24|64.14|65.24|64.14|65.15|64.05|8
1652544820000|2022-05-14 16:13:40|65.25|64.15|65.26|64.16|65.26|64.16|65.18|64.08|12
1652544830000|2022-05-14 16:13:50|65.25|64.15|65.25|64.15|65.26|64.16|65.23|64.13|12
1652544840000|2022-05-14 16:14:00|65.23|64.13|65.18|64.08|65.24|64.14|65.18|64.08|9
1652544850000|2022-05-14 16:14:10|65.19|64.09|65.23|64.13|65.25|64.15|65.19|64.09|11
1652544860000|2022-05-14 16:14:20|65.22|64.12|65.27|64.17|65.27|64.17|65.22|64.12|11
1652544870000|2022-05-14 16:14:30|65.28|64.18|65.41|64.31|65.41|64.31|65.27|64.17|9
1652544880000|2022-05-14 16:14:40|65.42|64.32|65.52|64.42|65.53|64.43|65.41|64.31|23
1652544890000|2022-05-14 16:14:50|65.51|64.41|65.55|64.45|65.55|64.45|65.49|64.39|16
1652544900000|2022-05-14 16:15:00|65.56|64.46|65.47|64.37|65.6|64.5|65.47|64.37|16
1652544910000|2022-05-14 16:15:10|65.49|64.39|65.46|64.36|65.51|64.41|65.46|64.36|15
1652544920000|2022-05-14 16:15:20|65.45|64.35|65.58|64.48|65.59|64.49|65.44|64.34|18
1652544930000|2022-05-14 16:15:30|65.59|64.49|65.74|64.64|65.74|64.64|65.59|64.49|15
1652544940000|2022-05-14 16:15:40|65.75|64.65|65.75|64.65|65.78|64.68|65.68|64.58|18
1652544950000|2022-05-14 16:15:50|65.74|64.64|65.75|64.65|65.76|64.66|65.7|64.6|15
1652544960000|2022-05-14 16:16:00|65.76|64.66|65.72|64.62|65.76|64.66|65.69|64.59|12
1652544970000|2022-05-14 16:16:10|65.73|64.63|65.74|64.64|65.77|64.67|65.71|64.61|12
1652544980000|2022-05-14 16:16:20|65.75|64.65|65.78|64.68|65.78|64.68|65.74|64.64|8
1652544990000|2022-05-14 16:16:30|65.77|64.67|65.81|64.71|65.81|64.71|65.76|64.66|6
1652545000000|2022-05-14 16:16:40|65.82|64.72|65.85|64.75|65.85|64.75|65.8|64.7|10
1652545010000|2022-05-14 16:16:50|65.86|64.76|65.84|64.74|65.87|64.77|65.84|64.74|7
1652545020000|2022-05-14 16:17:00|65.82|64.72|65.74|64.64|65.82|64.72|65.74|64.64|14
1652545030000|2022-05-14 16:17:10|65.75|64.65|65.67|64.57|65.75|64.65|65.67|64.57|11
1652545040000|2022-05-14 16:17:20|65.68|64.58|65.56|64.46|65.68|64.58|65.56|64.46|12
1652545050000|2022-05-14 16:17:30|65.57|64.47|65.55|64.45|65.57|64.47|65.55|64.45|7
1652545060000|2022-05-14 16:17:40|65.56|64.46|65.56|64.46|65.57|64.47|65.56|64.46|3
1652545070000|2022-05-14 16:17:50|65.57|64.47|65.59|64.49|65.6|64.5|65.56|64.46|9
1652545080000|2022-05-14 16:18:00|65.6|64.5|65.65|64.55|65.65|64.55|65.6|64.5|6
1652545090000|2022-05-14 16:18:10|65.66|64.56|65.78|64.68|65.78|64.68|65.65|64.55|11
1652545100000|2022-05-14 16:18:20|65.81|64.71|65.83|64.73|65.84|64.74|65.8|64.7|9
1652545110000|2022-05-14 16:18:30|65.84|64.74|65.84|64.74|65.85|64.75|65.83|64.73|7
1652545120000|2022-05-14 16:18:40|65.85|64.75|65.85|64.75|65.86|64.76|65.85|64.75|5
1652545130000|2022-05-14 16:18:50|65.86|64.76|65.92|64.82|65.92|64.82|65.85|64.75|9
1652545140000|2022-05-14 16:19:00|65.93|64.83|66|64.9|66.02|64.92|65.93|64.83|13
1652545150000|2022-05-14 16:19:10|65.97|64.87|65.86|64.76|65.97|64.87|65.86|64.76|19
1652545160000|2022-05-14 16:19:20|65.85|64.75|65.83|64.73|65.86|64.76|65.82|64.72|10
1652545170000|2022-05-14 16:19:30|65.84|64.74|65.91|64.81|65.96|64.86|65.84|64.74|15
1652545180000|2022-05-14 16:19:40|65.9|64.8|65.88|64.78|65.9|64.8|65.85|64.75|10
1652545190000|2022-05-14 16:19:50|65.87|64.77|65.86|64.76|65.87|64.77|65.86|64.76|6
1652545200000|2022-05-14 16:20:00|65.85|64.75|65.94|64.84|65.94|64.84|65.84|64.74|12
1652545210000|2022-05-14 16:20:10|65.95|64.85|66.06|64.96|66.06|64.96|65.95|64.85|9
1652545220000|2022-05-14 16:20:20|66.07|64.97|66.06|64.96|66.1|65|66.05|64.95|16
1652545230000|2022-05-14 16:20:30|66.07|64.97|65.97|64.87|66.08|64.98|65.97|64.87|11
1652545240000|2022-05-14 16:20:40|65.98|64.88|66.05|64.95|66.05|64.95|65.98|64.88|7
1652545250000|2022-05-14 16:20:50|66.04|64.94|66.08|64.98|66.08|64.98|66.03|64.93|8
1652545260000|2022-05-14 16:21:00|66.07|64.97|66.13|65.03|66.13|65.03|66.05|64.95|11
1652545270000|2022-05-14 16:21:10|66.12|65.02|66.09|64.99|66.13|65.03|66.04|64.94|10
1652545280000|2022-05-14 16:21:20|66.11|65.01|66.13|65.03|66.15|65.05|66.09|64.99|13
1652545290000|2022-05-14 16:21:30|66.14|65.04|66.17|65.07|66.18|65.08|66.14|65.04|10
1652545300000|2022-05-14 16:21:40|66.16|65.06|66.19|65.09|66.19|65.09|66.16|65.06|12
1652545310000|2022-05-14 16:21:50|66.25|65.15|66.35|65.25|66.35|65.25|66.25|65.15|16
1652545320000|2022-05-14 16:22:00|66.36|65.26|66.2|65.1|66.36|65.26|66.17|65.07|17
1652545330000|2022-05-14 16:22:10|66.19|65.09|66.19|65.09|66.19|65.09|66.1|65|24
1652545340000|2022-05-14 16:22:20|66.2|65.1|66.16|65.06|66.26|65.16|66.13|65.03|24
1652545350000|2022-05-14 16:22:30|66.17|65.07|66.11|65.01|66.17|65.07|66.09|64.99|11
1652545360000|2022-05-14 16:22:40|66.1|65|66.12|65.02|66.12|65.02|66.09|64.99|8
1652545370000|2022-05-14 16:22:50|66.15|65.05|66.16|65.06|66.18|65.08|66.15|65.05|6
1652545380000|2022-05-14 16:23:00|66.17|65.07|66.08|64.98|66.18|65.08|66.08|64.98|13
1652545390000|2022-05-14 16:23:10|66.1|65|66.1|65|66.15|65.05|66.08|64.98|11
1652545400000|2022-05-14 16:23:20|66.12|65.02|66.1|65|66.15|65.05|66.1|65|12
1652545410000|2022-05-14 16:23:30|66.11|65.01|66.08|64.98|66.12|65.02|66.08|64.98|6
1652545420000|2022-05-14 16:23:40|66.09|64.99|66.13|65.03|66.15|65.05|66.09|64.99|16
1652545430000|2022-05-14 16:23:50|66.12|65.02|66.1|65|66.12|65.02|66.1|65|5
1652545440000|2022-05-14 16:24:00|66.11|65.01|66.16|65.06|66.16|65.06|66.11|65.01|10
1652545450000|2022-05-14 16:24:10|66.17|65.07|66.23|65.13|66.25|65.15|66.16|65.06|12
1652545460000|2022-05-14 16:24:20|66.24|65.14|66.29|65.19|66.35|65.25|66.24|65.14|17
1652545470000|2022-05-14 16:24:30|66.28|65.18|66.14|65.04|66.28|65.18|66.14|65.04|19
1652545480000|2022-05-14 16:24:40|66.15|65.05|66.16|65.06|66.16|65.06|66.12|65.02|9
1652545490000|2022-05-14 16:24:50|66.18|65.08|66.21|65.11|66.27|65.17|66.18|65.08|16
1652545500000|2022-05-14 16:25:00|66.2|65.1|66.18|65.08|66.22|65.12|66.18|65.08|14
1652545510000|2022-05-14 16:25:10|66.17|65.07|66.15|65.05|66.18|65.08|66.15|65.05|7
1652545520000|2022-05-14 16:25:20|66.16|65.06|66.13|65.03|66.17|65.07|66.12|65.02|8
1652545530000|2022-05-14 16:25:30|66.12|65.02|66.11|65.01|66.12|65.02|66.09|64.99|8
1652545540000|2022-05-14 16:25:40|66.12|65.02|66.15|65.05|66.15|65.05|66.12|65.02|4
1652545550000|2022-05-14 16:25:50|66.16|65.06|66.18|65.08|66.18|65.08|66.16|65.06|3
1652545560000|2022-05-14 16:26:00|66.17|65.07|66.15|65.05|66.17|65.07|66.15|65.05|5
1652545570000|2022-05-14 16:26:10|66.14|65.04|66.15|65.05|66.15|65.05|66.12|65.02|5
1652545580000|2022-05-14 16:26:20|66.14|65.04|66.18|65.08|66.18|65.08|66.14|65.04|7
1652545590000|2022-05-14 16:26:30|66.17|65.07|66.13|65.03|66.17|65.07|66.13|65.03|5
1652545600000|2022-05-14 16:26:40|66.12|65.02|66.13|65.03|66.13|65.03|66.12|65.02|2
1652545610000|2022-05-14 16:26:50|66.12|65.02|66.13|65.03|66.13|65.03|66.12|65.02|2
1652545620000|2022-05-14 16:27:00|66.14|65.04|66.15|65.05|66.19|65.09|66.14|65.04|11
1652545630000|2022-05-14 16:27:10|66.14|65.04|66.09|64.99|66.16|65.06|66.08|64.98|16
1652545640000|2022-05-14 16:27:20|66.1|65|66.07|64.97|66.1|65|66.07|64.97|6
1652545650000|2022-05-14 16:27:30|66.06|64.96|66.04|64.94|66.06|64.96|66.04|64.94|9
1652545660000|2022-05-14 16:27:40|66.05|64.95|66.07|64.97|66.08|64.98|66.05|64.95|5
1652545670000|2022-05-14 16:27:50|66.08|64.98|66.14|65.04|66.14|65.04|66.08|64.98|6
1652545680000|2022-05-14 16:28:00|66.13|65.03|66.08|64.98|66.13|65.03|66.07|64.97|8
1652545690000|2022-05-14 16:28:10|66.09|64.99|66.15|65.05|66.15|65.05|66.09|64.99|4
1652545700000|2022-05-14 16:28:20|66.17|65.07|66.16|65.06|66.17|65.07|66.16|65.06|2
1652545710000|2022-05-14 16:28:30|66.14|65.04|66.11|65.01|66.14|65.04|66.07|64.97|9
1652545720000|2022-05-14 16:28:40|66.12|65.02|66.13|65.03|66.17|65.07|66.12|65.02|8
1652545730000|2022-05-14 16:28:50|66.12|65.02|66.14|65.04|66.14|65.04|66.11|65.01|9
1652545740000|2022-05-14 16:29:00|66.16|65.06|66.16|65.06|66.17|65.07|66.15|65.05|6
1652545750000|2022-05-14 16:29:10|66.15|65.05|66.15|65.05|66.15|65.05|66.15|65.05|1
1652545760000|2022-05-14 16:29:20|66.16|65.06|66.18|65.08|66.18|65.08|66.15|65.05|6
1652545770000|2022-05-14 16:29:30|66.17|65.07|66.14|65.04|66.17|65.07|66.14|65.04|4
1652545780000|2022-05-14 16:29:40|66.15|65.05|66.15|65.05|66.17|65.07|66.14|65.04|7
1652545790000|2022-05-14 16:29:50|66.14|65.04|66.16|65.06|66.16|65.06|66.14|65.04|5
1652545800000|2022-05-14 16:30:00|66.15|65.05|66.16|65.06|66.16|65.06|66.15|65.05|6
1652545810000|2022-05-14 16:30:10|66.15|65.05|66.14|65.04|66.15|65.05|66.12|65.02|8
1652545820000|2022-05-14 16:30:20|66.13|65.03|66.21|65.11|66.21|65.11|66.13|65.03|9
1652545830000|2022-05-14 16:30:30|66.2|65.1|66.18|65.08|66.21|65.11|66.18|65.08|7
1652545840000|2022-05-14 16:30:40|66.19|65.09|66.25|65.15|66.25|65.15|66.19|65.09|7
1652545850000|2022-05-14 16:30:50|66.26|65.16|66.35|65.25|66.35|65.25|66.26|65.16|7
1652545860000|2022-05-14 16:31:00|66.36|65.26|66.44|65.34|66.44|65.34|66.36|65.26|9
1652545870000|2022-05-14 16:31:10|66.45|65.35|66.68|65.58|66.69|65.59|66.45|65.35|18
1652545880000|2022-05-14 16:31:20|66.7|65.6|66.66|65.56|66.82|65.72|66.64|65.54|27
1652545890000|2022-05-14 16:31:30|66.65|65.55|66.61|65.51|66.69|65.59|66.57|65.47|22
1652545900000|2022-05-14 16:31:40|66.59|65.49|66.66|65.56|66.68|65.58|66.57|65.47|19
1652545910000|2022-05-14 16:31:50|66.65|65.55|66.73|65.63|66.73|65.63|66.65|65.55|12
1652545920000|2022-05-14 16:32:00|66.74|65.64|66.73|65.63|66.74|65.64|66.69|65.59|14
1652545930000|2022-05-14 16:32:10|66.72|65.62|66.7|65.6|66.74|65.64|66.68|65.58|10
1652545940000|2022-05-14 16:32:20|66.69|65.59|66.68|65.58|66.72|65.62|66.64|65.54|22
1652545950000|2022-05-14 16:32:30|66.67|65.57|66.64|65.54|66.7|65.6|66.64|65.54|11
1652545960000|2022-05-14 16:32:40|66.65|65.55|66.68|65.58|66.69|65.59|66.65|65.55|5
1652545970000|2022-05-14 16:32:50|66.69|65.59|66.76|65.66|66.77|65.67|66.69|65.59|5
1652545980000|2022-05-14 16:33:00|66.75|65.65|66.73|65.63|66.75|65.65|66.7|65.6|9
1652545990000|2022-05-14 16:33:10|66.72|65.62|66.73|65.63|66.73|65.63|66.7|65.6|8
1652546000000|2022-05-14 16:33:20|66.72|65.62|66.7|65.6|66.72|65.62|66.68|65.58|6
1652546010000|2022-05-14 16:33:30|66.71|65.61|66.71|65.61|66.71|65.61|66.7|65.6|3
1652546020000|2022-05-14 16:33:40|66.72|65.62|66.71|65.61|66.73|65.63|66.71|65.61|4
1652546030000|2022-05-14 16:33:50|66.7|65.6|66.75|65.65|66.75|65.65|66.69|65.59|7
1652546040000|2022-05-14 16:34:00|66.76|65.66|66.9|65.8|66.92|65.82|66.75|65.65|16
1652546050000|2022-05-14 16:34:10|66.91|65.81|66.87|65.77|66.91|65.81|66.85|65.75|14
1652546060000|2022-05-14 16:34:20|66.86|65.76|66.93|65.83|66.93|65.83|66.83|65.73|15
1652546070000|2022-05-14 16:34:30|66.92|65.82|66.92|65.82|66.95|65.85|66.91|65.81|10
1652546080000|2022-05-14 16:34:40|66.91|65.81|67.03|65.93|67.05|65.95|66.91|65.81|17
1652546090000|2022-05-14 16:34:50|67.04|65.94|66.94|65.84|67.04|65.94|66.94|65.84|14
1652546100000|2022-05-14 16:35:00|66.93|65.83|66.9|65.8|66.93|65.83|66.9|65.8|6
1652546110000|2022-05-14 16:35:10|66.91|65.81|66.84|65.74|66.91|65.81|66.79|65.69|16
1652546120000|2022-05-14 16:35:20|66.85|65.75|66.89|65.79|66.92|65.82|66.85|65.75|11
1652546130000|2022-05-14 16:35:30|66.88|65.78|66.86|65.76|66.88|65.78|66.86|65.76|3
1652546140000|2022-05-14 16:35:40|66.85|65.75|66.85|65.75|66.86|65.76|66.79|65.69|12
1652546150000|2022-05-14 16:35:50|66.86|65.76|66.8|65.7|66.87|65.77|66.8|65.7|10
1652546160000|2022-05-14 16:36:00|66.78|65.68|66.81|65.71|66.82|65.72|66.78|65.68|6
1652546170000|2022-05-14 16:36:10|66.83|65.73|66.84|65.74|66.9|65.8|66.83|65.73|12
1652546180000|2022-05-14 16:36:20|66.82|65.72|66.86|65.76|66.87|65.77|66.78|65.68|13
1652546190000|2022-05-14 16:36:30|66.87|65.77|66.94|65.84|66.95|65.85|66.86|65.76|11
1652546200000|2022-05-14 16:36:40|66.93|65.83|66.94|65.84|66.96|65.86|66.93|65.83|10
1652546210000|2022-05-14 16:36:50|66.93|65.83|66.86|65.76|66.94|65.84|66.86|65.76|8
1652546220000|2022-05-14 16:37:00|66.85|65.75|66.92|65.82|66.92|65.82|66.83|65.73|12
1652546230000|2022-05-14 16:37:10|66.91|65.81|66.89|65.79|66.92|65.82|66.88|65.78|13
1652546240000|2022-05-14 16:37:20|66.9|65.8|66.9|65.8|66.93|65.83|66.9|65.8|6
1652546250000|2022-05-14 16:37:30|66.91|65.81|66.92|65.82|66.93|65.83|66.89|65.79|8
1652546260000|2022-05-14 16:37:40|66.93|65.83|66.98|65.88|66.98|65.88|66.93|65.83|8
1652546270000|2022-05-14 16:37:50|66.97|65.87|66.97|65.87|66.97|65.87|66.95|65.85|10
1652546280000|2022-05-14 16:38:00|66.98|65.88|66.92|65.82|66.98|65.88|66.89|65.79|16
1652546290000|2022-05-14 16:38:10|66.91|65.81|66.87|65.77|66.94|65.84|66.87|65.77|8
1652546300000|2022-05-14 16:38:20|66.86|65.76|66.84|65.74|66.87|65.77|66.84|65.74|5
1652546310000|2022-05-14 16:38:30|66.85|65.75|66.83|65.73|66.85|65.75|66.82|65.72|5
1652546320000|2022-05-14 16:38:40|66.84|65.74|66.81|65.71|66.85|65.75|66.79|65.69|9
1652546330000|2022-05-14 16:38:50|66.78|65.68|66.79|65.69|66.8|65.7|66.78|65.68|6
1652546340000|2022-05-14 16:39:00|66.78|65.68|66.75|65.65|66.78|65.68|66.75|65.65|6
1652546350000|2022-05-14 16:39:10|66.76|65.66|66.76|65.66|66.76|65.66|66.75|65.65|3
1652546360000|2022-05-14 16:39:20|66.77|65.67|66.76|65.66|66.78|65.68|66.75|65.65|6
1652546370000|2022-05-14 16:39:30|66.77|65.67|66.77|65.67|66.78|65.68|66.77|65.67|3
1652546380000|2022-05-14 16:39:40|66.76|65.66|66.77|65.67|66.77|65.67|66.76|65.66|2
1652546390000|2022-05-14 16:39:50|66.76|65.66|66.76|65.66|66.76|65.66|66.76|65.66|1
1652546400000|2022-05-14 16:40:00|66.75|65.65|66.74|65.64|66.76|65.66|66.74|65.64|6
1652546410000|2022-05-14 16:40:10|66.75|65.65|66.67|65.57|66.75|65.65|66.67|65.57|8
1652546420000|2022-05-14 16:40:20|66.66|65.56|66.59|65.49|66.66|65.56|66.58|65.48|11
1652546430000|2022-05-14 16:40:30|66.58|65.48|66.59|65.49|66.62|65.52|66.57|65.47|9
1652546440000|2022-05-14 16:40:40|66.6|65.5|66.6|65.5|66.61|65.51|66.6|65.5|3
1652546450000|2022-05-14 16:40:50|66.61|65.51|66.66|65.56|66.67|65.57|66.6|65.5|8
1652546460000|2022-05-14 16:41:00|66.65|65.55|66.59|65.49|66.65|65.55|66.57|65.47|9
1652546470000|2022-05-14 16:41:10|66.58|65.48|66.6|65.5|66.6|65.5|66.57|65.47|8
1652546480000|2022-05-14 16:41:20|66.61|65.51|66.6|65.5|66.62|65.52|66.6|65.5|6
1652546490000|2022-05-14 16:41:30|66.59|65.49|66.56|65.46|66.6|65.5|66.56|65.46|6
1652546500000|2022-05-14 16:41:40|66.57|65.47|66.62|65.52|66.62|65.52|66.57|65.47|7
1652546510000|2022-05-14 16:41:50|66.61|65.51|66.68|65.58|66.68|65.58|66.6|65.5|8
1652546520000|2022-05-14 16:42:00|66.69|65.59|66.66|65.56|66.69|65.59|66.66|65.56|6
1652546530000|2022-05-14 16:42:10|66.65|65.55|66.6|65.5|66.66|65.56|66.59|65.49|12
1652546540000|2022-05-14 16:42:20|66.59|65.49|66.57|65.47|66.59|65.49|66.56|65.46|5
1652546550000|2022-05-14 16:42:30|66.58|65.48|66.56|65.46|66.58|65.48|66.56|65.46|3
1652546560000|2022-05-14 16:42:40|66.57|65.47|66.56|65.46|66.57|65.47|66.56|65.46|2
1652546580000|2022-05-14 16:43:00|66.57|65.47|66.59|65.49|66.59|65.49|66.57|65.47|3
1652546590000|2022-05-14 16:43:10|66.6|65.5|66.69|65.59|66.69|65.59|66.6|65.5|10
1652546600000|2022-05-14 16:43:20|66.7|65.6|66.72|65.62|66.76|65.66|66.7|65.6|17
1652546610000|2022-05-14 16:43:30|66.73|65.63|66.68|65.58|66.76|65.66|66.68|65.58|11
1652546620000|2022-05-14 16:43:40|66.67|65.57|66.67|65.57|66.68|65.58|66.64|65.54|8
1652546630000|2022-05-14 16:43:50|66.68|65.58|66.68|65.58|66.68|65.58|66.67|65.57|9
1652546640000|2022-05-14 16:44:00|66.7|65.6|66.77|65.67|66.77|65.67|66.7|65.6|9
1652546650000|2022-05-14 16:44:10|66.78|65.68|66.86|65.76|66.86|65.76|66.78|65.68|8
1652546660000|2022-05-14 16:44:20|66.87|65.77|66.86|65.76|66.9|65.8|66.85|65.75|9
1652546670000|2022-05-14 16:44:30|66.85|65.75|66.87|65.77|66.87|65.77|66.85|65.75|9
1652546680000|2022-05-14 16:44:40|66.86|65.76|66.82|65.72|66.86|65.76|66.82|65.72|3
1652546690000|2022-05-14 16:44:50|66.81|65.71|66.84|65.74|66.84|65.74|66.81|65.71|8
1652546700000|2022-05-14 16:45:00|66.86|65.76|66.83|65.73|66.87|65.77|66.81|65.71|11
1652546710000|2022-05-14 16:45:10|66.82|65.72|66.83|65.73|66.83|65.73|66.82|65.72|2
1652546720000|2022-05-14 16:45:20|66.82|65.72|66.83|65.73|66.83|65.73|66.82|65.72|2
1652546740000|2022-05-14 16:45:40|66.82|65.72|66.83|65.73|66.83|65.73|66.82|65.72|2
1652546750000|2022-05-14 16:45:50|66.84|65.74|66.85|65.75|66.85|65.75|66.84|65.74|2
1652546760000|2022-05-14 16:46:00|66.83|65.73|66.84|65.74|66.85|65.75|66.83|65.73|4
1652546770000|2022-05-14 16:46:10|66.83|65.73|66.81|65.71|66.83|65.73|66.8|65.7|7
1652546780000|2022-05-14 16:46:20|66.82|65.72|66.79|65.69|66.82|65.72|66.79|65.69|4
1652546790000|2022-05-14 16:46:30|66.78|65.68|66.7|65.6|66.78|65.68|66.7|65.6|6
1652546800000|2022-05-14 16:46:40|66.69|65.59|66.74|65.64|66.74|65.64|66.69|65.59|7
1652546810000|2022-05-14 16:46:50|66.76|65.66|66.79|65.69|66.8|65.7|66.76|65.66|8
1652546820000|2022-05-14 16:47:00|66.8|65.7|66.8|65.7|66.8|65.7|66.76|65.66|9
1652546830000|2022-05-14 16:47:10|66.78|65.68|66.81|65.71|66.81|65.71|66.78|65.68|8
1652546840000|2022-05-14 16:47:20|66.8|65.7|66.8|65.7|66.81|65.71|66.79|65.69|9
1652546850000|2022-05-14 16:47:30|66.81|65.71|66.88|65.78|66.88|65.78|66.81|65.71|10
1652546860000|2022-05-14 16:47:40|66.87|65.77|66.9|65.8|66.91|65.81|66.87|65.77|12
1652546870000|2022-05-14 16:47:50|66.92|65.82|66.95|65.85|66.95|65.85|66.92|65.82|8
1652546880000|2022-05-14 16:48:00|66.96|65.86|66.88|65.78|66.97|65.87|66.88|65.78|13
1652546890000|2022-05-14 16:48:10|66.87|65.77|66.86|65.76|66.89|65.79|66.85|65.75|16
1652546900000|2022-05-14 16:48:20|66.85|65.75|66.81|65.71|66.85|65.75|66.81|65.71|7
1652546910000|2022-05-14 16:48:30|66.8|65.7|66.8|65.7|66.8|65.7|66.78|65.68|11
1652546920000|2022-05-14 16:48:40|66.81|65.71|66.8|65.7|66.82|65.72|66.79|65.69|8
1652546930000|2022-05-14 16:48:50|66.81|65.71|66.8|65.7|66.81|65.71|66.8|65.7|2
1652546940000|2022-05-14 16:49:00|66.79|65.69|66.8|65.7|66.81|65.71|66.79|65.69|8
1652546950000|2022-05-14 16:49:10|66.79|65.69|66.9|65.8|66.9|65.8|66.79|65.69|12
1652546960000|2022-05-14 16:49:20|66.91|65.81|66.93|65.83|66.95|65.85|66.89|65.79|15
1652546970000|2022-05-14 16:49:30|66.91|65.81|66.94|65.84|66.94|65.84|66.91|65.81|8
1652546980000|2022-05-14 16:49:40|66.95|65.85|67.01|65.91|67.01|65.91|66.95|65.85|14
1652546990000|2022-05-14 16:49:50|67.02|65.92|67.15|66.05|67.15|66.05|67.02|65.92|26
1652547000000|2022-05-14 16:50:00|67.16|66.06|67.2|66.1|67.2|66.1|67.09|65.99|22
1652547010000|2022-05-14 16:50:10|67.26|66.16|67.49|66.39|67.49|66.39|67.24|66.14|26
1652547020000|2022-05-14 16:50:20|67.48|66.38|67.38|66.28|67.48|66.38|67.36|66.26|21
1652547030000|2022-05-14 16:50:30|67.37|66.27|67.44|66.34|67.44|66.34|67.34|66.24|22
1652547040000|2022-05-14 16:50:40|67.43|66.33|67.39|66.29|67.43|66.33|67.38|66.28|13
1652547050000|2022-05-14 16:50:50|67.37|66.27|67.38|66.28|67.38|66.28|67.3|66.2|19
1652547060000|2022-05-14 16:51:00|67.37|66.27|67.53|66.43|67.53|66.43|67.37|66.27|25
1652547070000|2022-05-14 16:51:10|67.52|66.42|67.47|66.37|67.58|66.48|67.47|66.37|26
1652547080000|2022-05-14 16:51:20|67.48|66.38|67.62|66.52|67.62|66.52|67.46|66.36|19
1652547090000|2022-05-14 16:51:30|67.66|66.56|67.85|66.75|67.86|66.76|67.66|66.56|25
1652547100000|2022-05-14 16:51:40|67.84|66.74|67.63|66.53|67.84|66.74|67.61|66.51|24
1652547110000|2022-05-14 16:51:50|67.64|66.54|67.58|66.48|67.66|66.56|67.56|66.46|15
1652547120000|2022-05-14 16:52:00|67.56|66.46|67.56|66.46|67.61|66.51|67.54|66.44|19
1652547130000|2022-05-14 16:52:10|67.59|66.49|67.6|66.5|67.64|66.54|67.58|66.48|17
1652547140000|2022-05-14 16:52:20|67.59|66.49|67.48|66.38|67.6|66.5|67.48|66.38|18
1652547150000|2022-05-14 16:52:30|67.49|66.39|67.47|66.37|67.49|66.39|67.47|66.37|5
1652547160000|2022-05-14 16:52:40|67.48|66.38|67.63|66.53|67.63|66.53|67.47|66.37|12
1652547170000|2022-05-14 16:52:50|67.64|66.54|67.65|66.55|67.66|66.56|67.59|66.49|17
1652547180000|2022-05-14 16:53:00|67.64|66.54|67.75|66.65|67.78|66.68|67.63|66.53|17
1652547190000|2022-05-14 16:53:10|67.76|66.66|67.68|66.58|67.76|66.66|67.66|66.56|14
1652547200000|2022-05-14 16:53:20|67.67|66.57|67.64|66.54|67.68|66.58|67.64|66.54|5
1652547210000|2022-05-14 16:53:30|67.65|66.55|67.61|66.51|67.65|66.55|67.59|66.49|7
1652547220000|2022-05-14 16:53:40|67.6|66.5|67.58|66.48|67.61|66.51|67.58|66.48|7
1652547230000|2022-05-14 16:53:50|67.57|66.47|67.56|66.46|67.57|66.47|67.52|66.42|11
1652547240000|2022-05-14 16:54:00|67.57|66.47|67.6|66.5|67.6|66.5|67.56|66.46|6
1652547250000|2022-05-14 16:54:10|67.61|66.51|67.68|66.58|67.68|66.58|67.61|66.51|9
1652547260000|2022-05-14 16:54:20|67.7|66.6|67.59|66.49|67.7|66.6|67.56|66.46|12
1652547270000|2022-05-14 16:54:30|67.6|66.5|67.56|66.46|67.61|66.51|67.56|66.46|6
1652547280000|2022-05-14 16:54:40|67.57|66.47|67.45|66.35|67.57|66.47|67.45|66.35|13
1652547290000|2022-05-14 16:54:50|67.44|66.34|67.43|66.33|67.47|66.37|67.4|66.3|9
1652547300000|2022-05-14 16:55:00|67.41|66.31|67.42|66.32|67.44|66.34|67.4|66.3|11
1652547310000|2022-05-14 16:55:10|67.41|66.31|67.34|66.24|67.41|66.31|67.34|66.24|7
1652547320000|2022-05-14 16:55:20|67.35|66.25|67.36|66.26|67.36|66.26|67.34|66.24|8
1652547330000|2022-05-14 16:55:30|67.35|66.25|67.26|66.16|67.35|66.25|67.22|66.12|11
1652547340000|2022-05-14 16:55:40|67.25|66.15|67.27|66.17|67.27|66.17|67.18|66.08|17
1652547350000|2022-05-14 16:55:50|67.26|66.16|67.26|66.16|67.29|66.19|67.25|66.15|11
1652547360000|2022-05-14 16:56:00|67.27|66.17|67.28|66.18|67.28|66.18|67.27|66.17|8
1652547370000|2022-05-14 16:56:10|67.29|66.19|67.21|66.11|67.3|66.2|67.21|66.11|14
1652547380000|2022-05-14 16:56:20|67.22|66.12|67.3|66.2|67.3|66.2|67.2|66.1|14
1652547390000|2022-05-14 16:56:30|67.31|66.21|67.27|66.17|67.31|66.21|67.27|66.17|10
1652547400000|2022-05-14 16:56:40|67.25|66.15|67.17|66.07|67.25|66.15|67.17|66.07|13
1652547410000|2022-05-14 16:56:50|67.19|66.09|67.21|66.11|67.26|66.16|67.19|66.09|16
1652547420000|2022-05-14 16:57:00|67.22|66.12|67.19|66.09|67.22|66.12|67.18|66.08|6
1652547430000|2022-05-14 16:57:10|67.18|66.08|67.19|66.09|67.23|66.13|67.15|66.05|18
1652547440000|2022-05-14 16:57:20|67.2|66.1|67.23|66.13|67.23|66.13|67.2|66.1|6
1652547450000|2022-05-14 16:57:30|67.22|66.12|67.27|66.17|67.28|66.18|67.22|66.12|6
1652547460000|2022-05-14 16:57:40|67.26|66.16|67.2|66.1|67.26|66.16|67.2|66.1|10
1652547470000|2022-05-14 16:57:50|67.21|66.11|67.26|66.16|67.26|66.16|67.21|66.11|5
1652547480000|2022-05-14 16:58:00|67.27|66.17|67.26|66.16|67.28|66.18|67.25|66.15|6
1652547490000|2022-05-14 16:58:10|67.25|66.15|67.17|66.07|67.25|66.15|67.15|66.05|9
1652547500000|2022-05-14 16:58:20|67.16|66.06|67.21|66.11|67.21|66.11|67.11|66.01|14
1652547510000|2022-05-14 16:58:30|67.2|66.1|67.19|66.09|67.21|66.11|67.19|66.09|5
1652547520000|2022-05-14 16:58:40|67.2|66.1|67.22|66.12|67.22|66.12|67.19|66.09|4
1652547530000|2022-05-14 16:58:50|67.23|66.13|67.23|66.13|67.24|66.14|67.22|66.12|7
1652547540000|2022-05-14 16:59:00|67.22|66.12|67.21|66.11|67.22|66.12|67.19|66.09|4
1652547550000|2022-05-14 16:59:10|67.2|66.1|67.19|66.09|67.2|66.1|67.18|66.08|6
1652547560000|2022-05-14 16:59:20|67.18|66.08|67.15|66.05|67.18|66.08|67.15|66.05|5
1652547570000|2022-05-14 16:59:30|67.17|66.07|67.15|66.05|67.18|66.08|67.14|66.04|13
1652547580000|2022-05-14 16:59:40|67.14|66.04|67.09|65.99|67.14|66.04|67.09|65.99|11
1652547590000|2022-05-14 16:59:50|67.08|65.98|67.1|66|67.1|66|67.06|65.96|9
1652547600000|2022-05-14 17:00:00|67.11|66.01|67.05|65.95|67.11|66.01|67.05|65.95|12
1652547610000|2022-05-14 17:00:10|67.06|65.96|67.09|65.99|67.11|66.01|67.06|65.96|9
1652547620000|2022-05-14 17:00:20|67.08|65.98|67.05|65.95|67.08|65.98|67.05|65.95|4
1652547630000|2022-05-14 17:00:30|67.06|65.96|66.87|65.77|67.06|65.96|66.86|65.76|17
1652547640000|2022-05-14 17:00:40|66.89|65.79|66.9|65.8|67|65.9|66.89|65.79|20
1652547650000|2022-05-14 17:00:50|66.92|65.82|66.89|65.79|66.92|65.82|66.87|65.77|12
1652547660000|2022-05-14 17:01:00|66.9|65.8|66.96|65.86|66.97|65.87|66.9|65.8|6
1652547670000|2022-05-14 17:01:10|66.95|65.85|66.91|65.81|66.95|65.85|66.9|65.8|15
1652547680000|2022-05-14 17:01:20|66.92|65.82|66.95|65.85|66.95|65.85|66.92|65.82|6
1652547690000|2022-05-14 17:01:30|66.94|65.84|66.89|65.79|66.94|65.84|66.88|65.78|9
1652547700000|2022-05-14 17:01:40|66.9|65.8|66.88|65.78|66.91|65.81|66.87|65.77|7
1652547710000|2022-05-14 17:01:50|66.87|65.77|66.9|65.8|66.93|65.83|66.87|65.77|10
1652547720000|2022-05-14 17:02:00|66.89|65.79|66.92|65.82|66.92|65.82|66.89|65.79|6
1652547730000|2022-05-14 17:02:10|66.9|65.8|66.9|65.8|66.91|65.81|66.9|65.8|3
1652547740000|2022-05-14 17:02:20|66.89|65.79|66.88|65.78|66.89|65.79|66.81|65.71|15
1652547750000|2022-05-14 17:02:30|66.87|65.77|66.88|65.78|66.9|65.8|66.87|65.77|12
1652547760000|2022-05-14 17:02:40|66.87|65.77|66.87|65.77|66.87|65.77|66.85|65.75|7
1652547770000|2022-05-14 17:02:50|66.86|65.76|66.79|65.69|66.86|65.76|66.79|65.69|7
1652547780000|2022-05-14 17:03:00|66.81|65.71|66.75|65.65|66.81|65.71|66.75|65.65|10
1652547790000|2022-05-14 17:03:10|66.74|65.64|66.75|65.65|66.76|65.66|66.74|65.64|10
1652547800000|2022-05-14 17:03:20|66.76|65.66|66.83|65.73|66.83|65.73|66.76|65.66|10
1652547810000|2022-05-14 17:03:30|66.86|65.76|66.85|65.75|66.86|65.76|66.83|65.73|5
1652547820000|2022-05-14 17:03:40|66.84|65.74|66.84|65.74|66.85|65.75|66.82|65.72|7
1652547830000|2022-05-14 17:03:50|66.83|65.73|66.88|65.78|66.88|65.78|66.81|65.71|8
1652547840000|2022-05-14 17:04:00|66.87|65.77|66.87|65.77|66.87|65.77|66.87|65.77|1
1652547850000|2022-05-14 17:04:10|66.86|65.76|66.85|65.75|66.86|65.76|66.85|65.75|2
1652547860000|2022-05-14 17:04:20|66.86|65.76|66.87|65.77|66.87|65.77|66.86|65.76|4
1652547870000|2022-05-14 17:04:30|66.88|65.78|66.86|65.76|66.88|65.78|66.84|65.74|7
1652547880000|2022-05-14 17:04:40|66.87|65.77|66.84|65.74|66.87|65.77|66.84|65.74|3
1652547890000|2022-05-14 17:04:50|66.85|65.75|66.81|65.71|66.85|65.75|66.78|65.68|11
1652547900000|2022-05-14 17:05:00|66.82|65.72|66.83|65.73|66.85|65.75|66.82|65.72|7
1652547910000|2022-05-14 17:05:10|66.82|65.72|66.86|65.76|66.86|65.76|66.82|65.72|4
1652547920000|2022-05-14 17:05:20|66.87|65.77|66.93|65.83|66.93|65.83|66.87|65.77|5
1652547930000|2022-05-14 17:05:30|66.94|65.84|67.07|65.97|67.07|65.97|66.93|65.83|14
1652547940000|2022-05-14 17:05:40|67.06|65.96|67.09|65.99|67.1|66|67.06|65.96|9
1652547950000|2022-05-14 17:05:50|67.08|65.98|67.01|65.91|67.09|65.99|67|65.9|9
1652547960000|2022-05-14 17:06:00|67|65.9|67.01|65.91|67.01|65.91|66.99|65.89|8
1652547970000|2022-05-14 17:06:10|67.02|65.92|67.03|65.93|67.03|65.93|67|65.9|8
1652547980000|2022-05-14 17:06:20|67.02|65.92|67.07|65.97|67.07|65.97|67|65.9|13
1652547990000|2022-05-14 17:06:30|67.05|65.95|67.03|65.93|67.05|65.95|67.02|65.92|5
1652548000000|2022-05-14 17:06:40|67.01|65.91|67.02|65.92|67.02|65.92|66.99|65.89|13
1652548010000|2022-05-14 17:06:50|67.03|65.93|67.02|65.92|67.04|65.94|67.01|65.91|6
1652548020000|2022-05-14 17:07:00|67.01|65.91|66.99|65.89|67.01|65.91|66.99|65.89|3
1652548030000|2022-05-14 17:07:10|67|65.9|67.09|65.99|67.09|65.99|67|65.9|8
1652548040000|2022-05-14 17:07:20|67.08|65.98|67.09|65.99|67.09|65.99|67.07|65.97|5
1652548050000|2022-05-14 17:07:30|67.1|66|67.1|66|67.1|66|67.1|66|1
1652548060000|2022-05-14 17:07:40|67.08|65.98|67.11|66.01|67.12|66.02|67.08|65.98|11
1652548070000|2022-05-14 17:07:50|67.12|66.02|67.16|66.06|67.16|66.06|67.1|66|7
1652548080000|2022-05-14 17:08:00|67.19|66.09|67.21|66.11|67.23|66.13|67.18|66.08|12
1652548090000|2022-05-14 17:08:10|67.22|66.12|67.2|66.1|67.24|66.14|67.2|66.1|8
1652548100000|2022-05-14 17:08:20|67.21|66.11|67.2|66.1|67.21|66.11|67.2|66.1|2
1652548110000|2022-05-14 17:08:30|67.19|66.09|67.19|66.09|67.19|66.09|67.18|66.08|5
1652548120000|2022-05-14 17:08:40|67.16|66.06|67.17|66.07|67.17|66.07|67.11|66.01|9
1652548130000|2022-05-14 17:08:50|67.18|66.08|67.21|66.11|67.21|66.11|67.18|66.08|5
1652548140000|2022-05-14 17:09:00|67.2|66.1|67.26|66.16|67.26|66.16|67.2|66.1|8
1652548150000|2022-05-14 17:09:10|67.25|66.15|67.27|66.17|67.27|66.17|67.23|66.13|11
1652548160000|2022-05-14 17:09:20|67.28|66.18|67.28|66.18|67.29|66.19|67.27|66.17|5
1652548170000|2022-05-14 17:09:30|67.29|66.19|67.29|66.19|67.29|66.19|67.27|66.17|9
1652548180000|2022-05-14 17:09:40|67.3|66.2|67.3|66.2|67.3|66.2|67.3|66.2|1
1652548190000|2022-05-14 17:09:50|67.29|66.19|67.34|66.24|67.34|66.24|67.29|66.19|7
1652548200000|2022-05-14 17:10:00|67.36|66.26|67.37|66.27|67.39|66.29|67.36|66.26|11
1652548210000|2022-05-14 17:10:10|67.36|66.26|67.33|66.23|67.37|66.27|67.33|66.23|7
1652548220000|2022-05-14 17:10:20|67.34|66.24|67.38|66.28|67.38|66.28|67.33|66.23|10
1652548230000|2022-05-14 17:10:30|67.39|66.29|67.41|66.31|67.41|66.31|67.38|66.28|7
1652548240000|2022-05-14 17:10:40|67.42|66.32|67.41|66.31|67.45|66.35|67.41|66.31|8
1652548250000|2022-05-14 17:10:50|67.42|66.32|67.42|66.32|67.42|66.32|67.4|66.3|6
1652548260000|2022-05-14 17:11:00|67.41|66.31|67.44|66.34|67.44|66.34|67.41|66.31|6
1652548270000|2022-05-14 17:11:10|67.43|66.33|67.42|66.32|67.43|66.33|67.4|66.3|8
1652548280000|2022-05-14 17:11:20|67.41|66.31|67.34|66.24|67.41|66.31|67.33|66.23|10
1652548290000|2022-05-14 17:11:30|67.33|66.23|67.31|66.21|67.33|66.23|67.3|66.2|6
1652548300000|2022-05-14 17:11:40|67.3|66.2|67.23|66.13|67.31|66.21|67.23|66.13|11
1652548310000|2022-05-14 17:11:50|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652548320000|2022-05-14 17:12:00|67.21|66.11|67.23|66.13|67.23|66.13|67.21|66.11|5
1652548330000|2022-05-14 17:12:10|67.24|66.14|67.24|66.14|67.24|66.14|67.24|66.14|1
1652548340000|2022-05-14 17:12:20|67.26|66.16|67.26|66.16|67.28|66.18|67.26|66.16|7
1652548350000|2022-05-14 17:12:30|67.27|66.17|67.27|66.17|67.27|66.17|67.27|66.17|1
1652548360000|2022-05-14 17:12:40|67.28|66.18|67.29|66.19|67.29|66.19|67.28|66.18|2
1652548370000|2022-05-14 17:12:50|67.28|66.18|67.28|66.18|67.28|66.18|67.27|66.17|5
1652548380000|2022-05-14 17:13:00|67.29|66.19|67.29|66.19|67.3|66.2|67.29|66.19|3
1652548390000|2022-05-14 17:13:10|67.3|66.2|67.38|66.28|67.38|66.28|67.3|66.2|3
1652548400000|2022-05-14 17:13:20|67.39|66.29|67.37|66.27|67.39|66.29|67.37|66.27|5
1652548410000|2022-05-14 17:13:30|67.38|66.28|67.39|66.29|67.39|66.29|67.38|66.28|2
1652548420000|2022-05-14 17:13:40|67.38|66.28|67.32|66.22|67.38|66.28|67.31|66.21|7
1652548430000|2022-05-14 17:13:50|67.31|66.21|67.3|66.2|67.31|66.21|67.29|66.19|4
1652548440000|2022-05-14 17:14:00|67.29|66.19|67.27|66.17|67.31|66.21|67.27|66.17|11
1652548450000|2022-05-14 17:14:10|67.26|66.16|67.22|66.12|67.26|66.16|67.22|66.12|5
1652548460000|2022-05-14 17:14:20|67.21|66.11|67.22|66.12|67.24|66.14|67.21|66.11|13
1652548470000|2022-05-14 17:14:30|67.23|66.13|67.4|66.3|67.4|66.3|67.21|66.11|9
1652548480000|2022-05-14 17:14:40|67.41|66.31|67.56|66.46|67.56|66.46|67.41|66.31|12
1652548490000|2022-05-14 17:14:50|67.57|66.47|67.62|66.52|67.63|66.53|67.57|66.47|7
1652548500000|2022-05-14 17:15:00|67.63|66.53|67.6|66.5|67.63|66.53|67.6|66.5|9
1652548510000|2022-05-14 17:15:10|67.57|66.47|67.6|66.5|67.63|66.53|67.57|66.47|13
1652548520000|2022-05-14 17:15:20|67.61|66.51|67.73|66.63|67.73|66.63|67.61|66.51|12
1652548530000|2022-05-14 17:15:30|67.72|66.62|67.68|66.58|67.72|66.62|67.67|66.57|12
1652548540000|2022-05-14 17:15:40|67.67|66.57|67.69|66.59|67.69|66.59|67.67|66.57|3
1652548550000|2022-05-14 17:15:50|67.7|66.6|67.71|66.61|67.71|66.61|67.69|66.59|4
1652548560000|2022-05-14 17:16:00|67.72|66.62|67.75|66.65|67.75|66.65|67.71|66.61|8
1652548570000|2022-05-14 17:16:10|67.77|66.67|67.79|66.69|67.8|66.7|67.77|66.67|9
1652548580000|2022-05-14 17:16:20|67.77|66.67|67.78|66.68|67.78|66.68|67.76|66.66|6
1652548590000|2022-05-14 17:16:30|67.79|66.69|67.79|66.69|67.79|66.69|67.79|66.69|1
1652548600000|2022-05-14 17:16:40|67.8|66.7|67.8|66.7|67.8|66.7|67.79|66.69|5
1652548610000|2022-05-14 17:16:50|67.82|66.72|67.82|66.72|67.82|66.72|67.82|66.72|1
1652548620000|2022-05-14 17:17:00|67.81|66.71|67.86|66.76|67.86|66.76|67.81|66.71|8
1652548630000|2022-05-14 17:17:10|67.85|66.75|68|66.9|68|66.9|67.85|66.75|18
1652548640000|2022-05-14 17:17:20|67.99|66.89|68.02|66.92|68.02|66.92|67.99|66.89|14
1652548650000|2022-05-14 17:17:30|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652548660000|2022-05-14 17:17:40|68.02|66.92|68.13|67.03|68.14|67.04|68.01|66.91|14
1652548670000|2022-05-14 17:17:50|68.14|67.04|68.17|67.07|68.18|67.08|68.14|67.04|9
1652548680000|2022-05-14 17:18:00|68.18|67.08|68.12|67.02|68.18|67.08|68.09|66.99|15
1652548690000|2022-05-14 17:18:10|68.11|67.01|68.11|67.01|68.12|67.02|68.11|67.01|7
1652548700000|2022-05-14 17:18:20|68.09|66.99|68.1|67|68.11|67.01|68.08|66.98|6
1652548710000|2022-05-14 17:18:30|68.11|67.01|68.08|66.98|68.11|67.01|68.07|66.97|4
1652548720000|2022-05-14 17:18:40|68.09|66.99|68.08|66.98|68.1|67|68.08|66.98|4
1652548730000|2022-05-14 17:18:50|68.09|66.99|68.1|67|68.1|67|68.09|66.99|2
1652548740000|2022-05-14 17:19:00|68.11|67.01|68.1|67|68.11|67.01|68.1|67|6
1652548750000|2022-05-14 17:19:10|68.09|66.99|68.03|66.93|68.09|66.99|68.03|66.93|6
1652548760000|2022-05-14 17:19:20|68.02|66.92|68|66.9|68.02|66.92|68|66.9|4
1652548770000|2022-05-14 17:19:30|67.99|66.89|68.01|66.91|68.02|66.92|67.99|66.89|5
1652548790000|2022-05-14 17:19:50|68.03|66.93|68.03|66.93|68.03|66.93|68.02|66.92|3
1652548800000|2022-05-14 17:20:00|68.04|66.94|68.12|67.02|68.13|67.03|68.04|66.94|9
1652548810000|2022-05-14 17:20:10|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652548820000|2022-05-14 17:20:20|68.12|67.02|68.12|67.02|68.12|67.02|68.11|67.01|3
1652548830000|2022-05-14 17:20:30|68.13|67.03|68.14|67.04|68.14|67.04|68.13|67.03|2
1652548840000|2022-05-14 17:20:40|68.13|67.03|68.27|67.17|68.27|67.17|68.13|67.03|20
1652548850000|2022-05-14 17:20:50|68.29|67.19|68.28|67.18|68.34|67.24|68.27|67.17|15
1652548860000|2022-05-14 17:21:00|68.27|67.17|68.27|67.17|68.29|67.19|68.27|67.17|7
1652548870000|2022-05-14 17:21:10|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|5
1652548880000|2022-05-14 17:21:20|68.26|67.16|68.2|67.1|68.28|67.18|68.19|67.09|12
1652548890000|2022-05-14 17:21:30|68.19|67.09|68.18|67.08|68.19|67.09|68.17|67.07|4
1652548900000|2022-05-14 17:21:40|68.17|67.07|68.13|67.03|68.18|67.08|68.12|67.02|7
1652548910000|2022-05-14 17:21:50|68.12|67.02|68.13|67.03|68.13|67.03|68.11|67.01|8
1652548920000|2022-05-14 17:22:00|68.15|67.05|68.27|67.17|68.28|67.18|68.15|67.05|15
1652548930000|2022-05-14 17:22:10|68.26|67.16|68.23|67.13|68.32|67.22|68.2|67.1|17
1652548940000|2022-05-14 17:22:20|68.24|67.14|68.21|67.11|68.28|67.18|68.2|67.1|16
1652548950000|2022-05-14 17:22:30|68.22|67.12|68.31|67.21|68.31|67.21|68.22|67.12|8
1652548960000|2022-05-14 17:22:40|68.3|67.2|68.31|67.21|68.33|67.23|68.3|67.2|5
1652548970000|2022-05-14 17:22:50|68.32|67.22|68.23|67.13|68.32|67.22|68.23|67.13|8
1652548980000|2022-05-14 17:23:00|68.22|67.12|68.24|67.14|68.24|67.14|68.22|67.12|6
1652548990000|2022-05-14 17:23:10|68.23|67.13|68.21|67.11|68.24|67.14|68.21|67.11|8
1652549000000|2022-05-14 17:23:20|68.22|67.12|68.21|67.11|68.22|67.12|68.21|67.11|2
1652549010000|2022-05-14 17:23:30|68.19|67.09|68.16|67.06|68.19|67.09|68.16|67.06|7
1652549020000|2022-05-14 17:23:40|68.17|67.07|68.17|67.07|68.17|67.07|68.17|67.07|1
1652549030000|2022-05-14 17:23:50|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|2
1652549040000|2022-05-14 17:24:00|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|4
1652549050000|2022-05-14 17:24:10|68.16|67.06|68.16|67.06|68.17|67.07|68.16|67.06|5
1652549060000|2022-05-14 17:24:20|68.15|67.05|68.05|66.95|68.15|67.05|68.05|66.95|7
1652549070000|2022-05-14 17:24:30|68.04|66.94|68.01|66.91|68.04|66.94|68.01|66.91|5
1652549080000|2022-05-14 17:24:40|68.02|66.92|68.11|67.01|68.12|67.02|68.02|66.92|17
1652549090000|2022-05-14 17:24:50|68.1|67|68.11|67.01|68.11|67.01|68.1|67|4
1652549100000|2022-05-14 17:25:00|68.1|67|68|66.9|68.1|67|68|66.9|7
1652549110000|2022-05-14 17:25:10|67.99|66.89|68.06|66.96|68.09|66.99|67.98|66.88|11
1652549120000|2022-05-14 17:25:20|68.05|66.95|67.97|66.87|68.05|66.95|67.96|66.86|12
1652549130000|2022-05-14 17:25:30|67.96|66.86|67.97|66.87|67.98|66.88|67.96|66.86|8
1652549140000|2022-05-14 17:25:40|67.96|66.86|68.04|66.94|68.07|66.97|67.94|66.84|22
1652549150000|2022-05-14 17:25:50|68.03|66.93|67.91|66.81|68.03|66.93|67.9|66.8|21
1652549160000|2022-05-14 17:26:00|67.9|66.8|67.94|66.84|67.96|66.86|67.89|66.79|14
1652549170000|2022-05-14 17:26:10|67.95|66.85|68.09|66.99|68.09|66.99|67.95|66.85|16
1652549180000|2022-05-14 17:26:20|68.08|66.98|68.07|66.97|68.09|66.99|68.07|66.97|8
1652549190000|2022-05-14 17:26:30|68.08|66.98|67.98|66.88|68.08|66.98|67.98|66.88|12
1652549200000|2022-05-14 17:26:40|67.99|66.89|67.98|66.88|67.99|66.89|67.97|66.87|4
1652549210000|2022-05-14 17:26:50|67.97|66.87|67.96|66.86|67.97|66.87|67.95|66.85|4
1652549220000|2022-05-14 17:27:00|67.97|66.87|68.02|66.92|68.04|66.94|67.97|66.87|7
1652549230000|2022-05-14 17:27:10|68|66.9|68.01|66.91|68.02|66.92|68|66.9|5
1652549240000|2022-05-14 17:27:20|68.02|66.92|67.98|66.88|68.02|66.92|67.98|66.88|7
1652549250000|2022-05-14 17:27:30|67.99|66.89|67.99|66.89|68|66.9|67.97|66.87|11
1652549260000|2022-05-14 17:27:40|67.98|66.88|67.98|66.88|67.98|66.88|67.98|66.88|1
1652549270000|2022-05-14 17:27:50|67.97|66.87|68.02|66.92|68.02|66.92|67.97|66.87|5
1652549280000|2022-05-14 17:28:00|68.03|66.93|68.03|66.93|68.04|66.94|68.01|66.91|7
1652549290000|2022-05-14 17:28:10|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652549310000|2022-05-14 17:28:30|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|2
1652549320000|2022-05-14 17:28:40|68.07|66.97|68.06|66.96|68.07|66.97|68.05|66.95|10
1652549330000|2022-05-14 17:28:50|68.09|66.99|68.07|66.97|68.1|67|68.07|66.97|6
1652549340000|2022-05-14 17:29:00|68.06|66.96|68.06|66.96|68.07|66.97|68.06|66.96|7
1652549350000|2022-05-14 17:29:10|68.07|66.97|68.07|66.97|68.07|66.97|68.05|66.95|5
1652549360000|2022-05-14 17:29:20|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|4
1652549370000|2022-05-14 17:29:30|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|2
1652549380000|2022-05-14 17:29:40|68.04|66.94|67.98|66.88|68.05|66.95|67.98|66.88|5
1652549390000|2022-05-14 17:29:50|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652549400000|2022-05-14 17:30:00|67.98|66.88|67.93|66.83|67.98|66.88|67.9|66.8|9
1652549410000|2022-05-14 17:30:10|67.98|66.88|67.93|66.83|67.99|66.89|67.93|66.83|8
1652549420000|2022-05-14 17:30:20|67.92|66.82|67.88|66.78|67.92|66.82|67.88|66.78|7
1652549430000|2022-05-14 17:30:30|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|2
1652549440000|2022-05-14 17:30:40|67.87|66.77|67.94|66.84|67.94|66.84|67.87|66.77|8
1652549450000|2022-05-14 17:30:50|67.95|66.85|68.01|66.91|68.01|66.91|67.94|66.84|4
1652549460000|2022-05-14 17:31:00|68|66.9|67.99|66.89|68|66.9|67.98|66.88|3
1652549470000|2022-05-14 17:31:10|68|66.9|67.98|66.88|68.01|66.91|67.98|66.88|6
1652549480000|2022-05-14 17:31:20|67.96|66.86|67.9|66.8|67.97|66.87|67.9|66.8|6
1652549490000|2022-05-14 17:31:30|67.89|66.79|67.89|66.79|67.93|66.83|67.89|66.79|10
1652549500000|2022-05-14 17:31:40|67.88|66.78|67.88|66.78|67.89|66.79|67.88|66.78|5
1652549520000|2022-05-14 17:32:00|67.87|66.77|67.86|66.76|67.87|66.77|67.86|66.76|2
1652549530000|2022-05-14 17:32:10|67.88|66.78|67.93|66.83|67.93|66.83|67.88|66.78|9
1652549540000|2022-05-14 17:32:20|67.92|66.82|67.88|66.78|67.92|66.82|67.88|66.78|6
1652549550000|2022-05-14 17:32:30|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|2
1652549570000|2022-05-14 17:32:50|67.86|66.76|67.77|66.67|67.86|66.76|67.77|66.67|9
1652549580000|2022-05-14 17:33:00|67.76|66.66|67.8|66.7|67.82|66.72|67.76|66.66|8
1652549590000|2022-05-14 17:33:10|67.79|66.69|67.85|66.75|67.85|66.75|67.79|66.69|7
1652549600000|2022-05-14 17:33:20|67.86|66.76|67.86|66.76|67.9|66.8|67.86|66.76|8
1652549610000|2022-05-14 17:33:30|67.88|66.78|67.9|66.8|67.9|66.8|67.88|66.78|3
1652549620000|2022-05-14 17:33:40|67.88|66.78|67.88|66.78|67.88|66.78|67.87|66.77|5
1652549630000|2022-05-14 17:33:50|67.87|66.77|67.87|66.77|67.87|66.77|67.87|66.77|1
1652549640000|2022-05-14 17:34:00|67.88|66.78|67.88|66.78|67.88|66.78|67.87|66.77|3
1652549650000|2022-05-14 17:34:10|67.89|66.79|67.88|66.78|67.89|66.79|67.86|66.76|7
1652549660000|2022-05-14 17:34:20|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|4
1652549670000|2022-05-14 17:34:30|67.87|66.77|67.78|66.68|67.88|66.78|67.78|66.68|10
1652549680000|2022-05-14 17:34:40|67.77|66.67|67.78|66.68|67.78|66.68|67.77|66.67|6
1652549690000|2022-05-14 17:34:50|67.77|66.67|67.78|66.68|67.78|66.68|67.77|66.67|4
1652549700000|2022-05-14 17:35:00|67.77|66.67|67.71|66.61|67.78|66.68|67.71|66.61|9
1652549710000|2022-05-14 17:35:10|67.72|66.62|67.72|66.62|67.73|66.63|67.71|66.61|6
1652549720000|2022-05-14 17:35:20|67.71|66.61|67.68|66.58|67.72|66.62|67.68|66.58|9
1652549730000|2022-05-14 17:35:30|67.67|66.57|67.67|66.57|67.68|66.58|67.67|66.57|3
1652549740000|2022-05-14 17:35:40|67.68|66.58|67.68|66.58|67.68|66.58|67.66|66.56|7
1652549750000|2022-05-14 17:35:50|67.7|66.6|67.7|66.6|67.72|66.62|67.7|66.6|13
1652549760000|2022-05-14 17:36:00|67.71|66.61|67.71|66.61|67.71|66.61|67.7|66.6|5
1652549770000|2022-05-14 17:36:10|67.7|66.6|67.7|66.6|67.71|66.61|67.69|66.59|5
1652549780000|2022-05-14 17:36:20|67.69|66.59|67.69|66.59|67.7|66.6|67.68|66.58|7
1652549790000|2022-05-14 17:36:30|67.7|66.6|67.69|66.59|67.71|66.61|67.69|66.59|5
1652549800000|2022-05-14 17:36:40|67.68|66.58|67.66|66.56|67.69|66.59|67.66|66.56|9
1652549810000|2022-05-14 17:36:50|67.67|66.57|67.68|66.58|67.69|66.59|67.67|66.57|6
1652549820000|2022-05-14 17:37:00|67.67|66.57|67.64|66.54|67.67|66.57|67.64|66.54|11
1652549830000|2022-05-14 17:37:10|67.63|66.53|67.65|66.55|67.65|66.55|67.63|66.53|9
1652549840000|2022-05-14 17:37:20|67.64|66.54|67.63|66.53|67.64|66.54|67.63|66.53|6
1652549850000|2022-05-14 17:37:30|67.64|66.54|67.58|66.48|67.64|66.54|67.58|66.48|11
1652549860000|2022-05-14 17:37:40|67.57|66.47|67.56|66.46|67.58|66.48|67.56|66.46|5
1652549880000|2022-05-14 17:38:00|67.57|66.47|67.55|66.45|67.57|66.47|67.55|66.45|5
1652549890000|2022-05-14 17:38:10|67.56|66.46|67.56|66.46|67.56|66.46|67.55|66.45|3
1652549900000|2022-05-14 17:38:20|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|6
1652549910000|2022-05-14 17:38:30|67.55|66.45|67.55|66.45|67.56|66.46|67.55|66.45|3
1652549920000|2022-05-14 17:38:40|67.56|66.46|67.56|66.46|67.57|66.47|67.56|66.46|5
1652549930000|2022-05-14 17:38:50|67.57|66.47|67.64|66.54|67.65|66.55|67.57|66.47|13
1652549940000|2022-05-14 17:39:00|67.6|66.5|67.57|66.47|67.6|66.5|67.57|66.47|10
1652549950000|2022-05-14 17:39:10|67.56|66.46|67.56|66.46|67.56|66.46|67.56|66.46|1
1652549970000|2022-05-14 17:39:30|67.57|66.47|67.56|66.46|67.57|66.47|67.56|66.46|2
1652549990000|2022-05-14 17:39:50|67.55|66.45|67.59|66.49|67.6|66.5|67.55|66.45|6
1652550000000|2022-05-14 17:40:00|67.6|66.5|67.57|66.47|67.6|66.5|67.57|66.47|4
1652550010000|2022-05-14 17:40:10|67.56|66.46|67.57|66.47|67.59|66.49|67.56|66.46|10
1652550020000|2022-05-14 17:40:20|67.56|66.46|67.56|66.46|67.57|66.47|67.56|66.46|9
1652550030000|2022-05-14 17:40:30|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|2
1652550040000|2022-05-14 17:40:40|67.57|66.47|67.57|66.47|67.58|66.48|67.54|66.44|12
1652550050000|2022-05-14 17:40:50|67.58|66.48|67.63|66.53|67.64|66.54|67.58|66.48|12
1652550060000|2022-05-14 17:41:00|67.64|66.54|67.7|66.6|67.72|66.62|67.64|66.54|9
1652550070000|2022-05-14 17:41:10|67.69|66.59|67.7|66.6|67.71|66.61|67.69|66.59|12
1652550080000|2022-05-14 17:41:20|67.71|66.61|67.67|66.57|67.71|66.61|67.67|66.57|7
1652550090000|2022-05-14 17:41:30|67.66|66.56|67.57|66.47|67.66|66.56|67.57|66.47|11
1652550100000|2022-05-14 17:41:40|67.58|66.48|67.57|66.47|67.58|66.48|67.56|66.46|10
1652550110000|2022-05-14 17:41:50|67.56|66.46|67.56|66.46|67.56|66.46|67.56|66.46|1
1652550120000|2022-05-14 17:42:00|67.54|66.44|67.58|66.48|67.59|66.49|67.52|66.42|10
1652550130000|2022-05-14 17:42:10|67.59|66.49|67.61|66.51|67.61|66.51|67.59|66.49|3
1652550160000|2022-05-14 17:42:40|67.71|66.61|67.72|66.62|67.72|66.62|67.71|66.61|2
1652550170000|2022-05-14 17:42:50|67.71|66.61|67.71|66.61|67.71|66.61|67.7|66.6|3
1652550180000|2022-05-14 17:43:00|67.72|66.62|67.75|66.65|67.75|66.65|67.72|66.62|4
1652550190000|2022-05-14 17:43:10|67.74|66.64|67.77|66.67|67.77|66.67|67.74|66.64|3
1652550200000|2022-05-14 17:43:20|67.78|66.68|67.77|66.67|67.78|66.68|67.76|66.66|6
1652550210000|2022-05-14 17:43:30|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652550220000|2022-05-14 17:43:40|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652550230000|2022-05-14 17:43:50|67.75|66.65|67.68|66.58|67.75|66.65|67.68|66.58|7
1652550240000|2022-05-14 17:44:00|67.67|66.57|67.57|66.47|67.67|66.57|67.57|66.47|14
1652550250000|2022-05-14 17:44:10|67.58|66.48|67.58|66.48|67.6|66.5|67.57|66.47|14
1652550260000|2022-05-14 17:44:20|67.59|66.49|67.58|66.48|67.6|66.5|67.56|66.46|11
1652550270000|2022-05-14 17:44:30|67.57|66.47|67.58|66.48|67.58|66.48|67.56|66.46|6
1652550280000|2022-05-14 17:44:40|67.57|66.47|67.57|66.47|67.6|66.5|67.56|66.46|12
1652550290000|2022-05-14 17:44:50|67.58|66.48|67.6|66.5|67.61|66.51|67.58|66.48|6
1652550300000|2022-05-14 17:45:00|67.58|66.48|67.58|66.48|67.59|66.49|67.56|66.46|9
1652550310000|2022-05-14 17:45:10|67.59|66.49|67.67|66.57|67.67|66.57|67.58|66.48|10
1652550320000|2022-05-14 17:45:20|67.68|66.58|67.67|66.57|67.68|66.58|67.67|66.57|8
1652550330000|2022-05-14 17:45:30|67.66|66.56|67.62|66.52|67.66|66.56|67.62|66.52|7
1652550340000|2022-05-14 17:45:40|67.63|66.53|67.61|66.51|67.63|66.53|67.6|66.5|11
1652550350000|2022-05-14 17:45:50|67.62|66.52|67.61|66.51|67.63|66.53|67.6|66.5|5
1652550360000|2022-05-14 17:46:00|67.6|66.5|67.61|66.51|67.61|66.51|67.6|66.5|2
1652550370000|2022-05-14 17:46:10|67.62|66.52|67.63|66.53|67.63|66.53|67.62|66.52|4
1652550380000|2022-05-14 17:46:20|67.62|66.52|67.62|66.52|67.62|66.52|67.62|66.52|1
1652550390000|2022-05-14 17:46:30|67.63|66.53|67.62|66.52|67.63|66.53|67.62|66.52|2
1652550400000|2022-05-14 17:46:40|67.61|66.51|67.59|66.49|67.61|66.51|67.59|66.49|5
1652550410000|2022-05-14 17:46:50|67.6|66.5|67.6|66.5|67.61|66.51|67.6|66.5|7
1652550420000|2022-05-14 17:47:00|67.61|66.51|67.61|66.51|67.61|66.51|67.6|66.5|3
1652550430000|2022-05-14 17:47:10|67.6|66.5|67.78|66.68|67.78|66.68|67.6|66.5|16
1652550440000|2022-05-14 17:47:20|67.77|66.67|67.78|66.68|67.79|66.69|67.75|66.65|11
1652550450000|2022-05-14 17:47:30|67.79|66.69|67.78|66.68|67.79|66.69|67.77|66.67|4
1652550460000|2022-05-14 17:47:40|67.77|66.67|67.77|66.67|67.78|66.68|67.77|66.67|3
1652550470000|2022-05-14 17:47:50|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652550480000|2022-05-14 17:48:00|67.79|66.69|67.78|66.68|67.79|66.69|67.78|66.68|2
1652550490000|2022-05-14 17:48:10|67.77|66.67|67.75|66.65|67.77|66.67|67.75|66.65|2
1652550500000|2022-05-14 17:48:20|67.74|66.64|67.77|66.67|67.78|66.68|67.73|66.63|7
1652550510000|2022-05-14 17:48:30|67.78|66.68|67.79|66.69|67.79|66.69|67.78|66.68|4
1652550520000|2022-05-14 17:48:40|67.78|66.68|67.78|66.68|67.78|66.68|67.77|66.67|3
1652550530000|2022-05-14 17:48:50|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652550540000|2022-05-14 17:49:00|67.78|66.68|67.77|66.67|67.78|66.68|67.76|66.66|4
1652550550000|2022-05-14 17:49:10|67.76|66.66|67.75|66.65|67.76|66.66|67.75|66.65|4
1652550560000|2022-05-14 17:49:20|67.76|66.66|67.76|66.66|67.78|66.68|67.75|66.65|9
1652550570000|2022-05-14 17:49:30|67.77|66.67|67.79|66.69|67.79|66.69|67.77|66.67|3
1652550580000|2022-05-14 17:49:40|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652550590000|2022-05-14 17:49:50|67.79|66.69|67.86|66.76|67.86|66.76|67.79|66.69|8
1652550600000|2022-05-14 17:50:00|67.87|66.77|67.87|66.77|67.89|66.79|67.87|66.77|8
1652550610000|2022-05-14 17:50:10|67.88|66.78|67.9|66.8|67.9|66.8|67.87|66.77|9
1652550620000|2022-05-14 17:50:20|67.89|66.79|67.88|66.78|67.91|66.81|67.88|66.78|8
1652550630000|2022-05-14 17:50:30|67.9|66.8|67.89|66.79|67.92|66.82|67.89|66.79|5
1652550640000|2022-05-14 17:50:40|67.9|66.8|67.9|66.8|67.9|66.8|67.88|66.78|8
1652550650000|2022-05-14 17:50:50|67.89|66.79|67.9|66.8|67.91|66.81|67.88|66.78|10
1652550660000|2022-05-14 17:51:00|67.89|66.79|67.87|66.77|67.89|66.79|67.85|66.75|13
1652550670000|2022-05-14 17:51:10|67.88|66.78|67.89|66.79|67.89|66.79|67.87|66.77|4
1652550680000|2022-05-14 17:51:20|67.88|66.78|67.86|66.76|67.91|66.81|67.86|66.76|15
1652550690000|2022-05-14 17:51:30|67.85|66.75|67.8|66.7|67.85|66.75|67.79|66.69|15
1652550700000|2022-05-14 17:51:40|67.81|66.71|67.77|66.67|67.82|66.72|67.77|66.67|9
1652550710000|2022-05-14 17:51:50|67.78|66.68|67.8|66.7|67.8|66.7|67.78|66.68|7
1652550720000|2022-05-14 17:52:00|67.79|66.69|67.74|66.64|67.79|66.69|67.73|66.63|15
1652550730000|2022-05-14 17:52:10|67.73|66.63|67.74|66.64|67.75|66.65|67.71|66.61|8
1652550740000|2022-05-14 17:52:20|67.75|66.65|67.69|66.59|67.75|66.65|67.69|66.59|9
1652550750000|2022-05-14 17:52:30|67.68|66.58|67.71|66.61|67.71|66.61|67.68|66.58|7
1652550760000|2022-05-14 17:52:40|67.72|66.62|67.76|66.66|67.78|66.68|67.72|66.62|14
1652550770000|2022-05-14 17:52:50|67.77|66.67|67.78|66.68|67.78|66.68|67.77|66.67|2
1652550780000|2022-05-14 17:53:00|67.77|66.67|67.68|66.58|67.77|66.67|67.66|66.56|12
1652550790000|2022-05-14 17:53:10|67.69|66.59|67.7|66.6|67.72|66.62|67.69|66.59|8
1652550800000|2022-05-14 17:53:20|67.71|66.61|67.68|66.58|67.71|66.61|67.68|66.58|4
1652550810000|2022-05-14 17:53:30|67.67|66.57|67.67|66.57|67.69|66.59|67.67|66.57|7
1652550820000|2022-05-14 17:53:40|67.66|66.56|67.66|66.56|67.66|66.56|67.66|66.56|1
1652550830000|2022-05-14 17:53:50|67.64|66.54|67.62|66.52|67.64|66.54|67.58|66.48|9
1652550840000|2022-05-14 17:54:00|67.61|66.51|67.67|66.57|67.67|66.57|67.61|66.51|7
1652550850000|2022-05-14 17:54:10|67.71|66.61|67.72|66.62|67.72|66.62|67.69|66.59|4
1652550860000|2022-05-14 17:54:20|67.7|66.6|67.7|66.6|67.7|66.6|67.69|66.59|3
1652550870000|2022-05-14 17:54:30|67.69|66.59|67.68|66.58|67.7|66.6|67.68|66.58|4
1652550880000|2022-05-14 17:54:40|67.67|66.57|67.65|66.55|67.67|66.57|67.65|66.55|9
1652550890000|2022-05-14 17:54:50|67.66|66.56|67.65|66.55|67.66|66.56|67.65|66.55|2
1652550900000|2022-05-14 17:55:00|67.66|66.56|67.67|66.57|67.67|66.57|67.66|66.56|2
1652550910000|2022-05-14 17:55:10|67.68|66.58|67.72|66.62|67.72|66.62|67.68|66.58|9
1652550930000|2022-05-14 17:55:30|67.71|66.61|67.71|66.61|67.71|66.61|67.68|66.58|8
1652550940000|2022-05-14 17:55:40|67.72|66.62|67.69|66.59|67.72|66.62|67.69|66.59|3
1652550950000|2022-05-14 17:55:50|67.7|66.6|67.7|66.6|67.71|66.61|67.7|66.6|5
1652550960000|2022-05-14 17:56:00|67.69|66.59|67.69|66.59|67.7|66.6|67.68|66.58|5
1652550970000|2022-05-14 17:56:10|67.7|66.6|67.69|66.59|67.7|66.6|67.69|66.59|2
1652550980000|2022-05-14 17:56:20|67.68|66.58|67.69|66.59|67.69|66.59|67.68|66.58|2
1652550990000|2022-05-14 17:56:30|67.7|66.6|67.8|66.7|67.8|66.7|67.7|66.6|7
1652551000000|2022-05-14 17:56:40|67.81|66.71|67.85|66.75|67.85|66.75|67.79|66.69|10
1652551010000|2022-05-14 17:56:50|67.84|66.74|67.87|66.77|67.88|66.78|67.84|66.74|8
1652551020000|2022-05-14 17:57:00|67.88|66.78|67.88|66.78|67.88|66.78|67.86|66.76|7
1652551030000|2022-05-14 17:57:10|67.86|66.76|67.87|66.77|67.87|66.77|67.85|66.75|4
1652551040000|2022-05-14 17:57:20|67.86|66.76|67.85|66.75|67.86|66.76|67.83|66.73|8
1652551050000|2022-05-14 17:57:30|67.84|66.74|67.77|66.67|67.85|66.75|67.72|66.62|11
1652551060000|2022-05-14 17:57:40|67.73|66.63|67.67|66.57|67.73|66.63|67.66|66.56|17
1652551070000|2022-05-14 17:57:50|67.66|66.56|67.62|66.52|67.66|66.56|67.59|66.49|11
1652551080000|2022-05-14 17:58:00|67.63|66.53|67.8|66.7|67.81|66.71|67.63|66.53|11
1652551090000|2022-05-14 17:58:10|67.81|66.71|67.79|66.69|67.81|66.71|67.78|66.68|6
1652551100000|2022-05-14 17:58:20|67.78|66.68|67.79|66.69|67.79|66.69|67.77|66.67|4
1652551110000|2022-05-14 17:58:30|67.8|66.7|67.84|66.74|67.85|66.75|67.8|66.7|7
1652551120000|2022-05-14 17:58:40|67.85|66.75|67.89|66.79|67.89|66.79|67.84|66.74|9
1652551130000|2022-05-14 17:58:50|67.88|66.78|67.89|66.79|67.9|66.8|67.88|66.78|6
1652551140000|2022-05-14 17:59:00|67.88|66.78|67.85|66.75|67.88|66.78|67.84|66.74|5
1652551150000|2022-05-14 17:59:10|67.84|66.74|67.85|66.75|67.85|66.75|67.84|66.74|6
1652551160000|2022-05-14 17:59:20|67.86|66.76|67.87|66.77|67.87|66.77|67.85|66.75|3
1652551170000|2022-05-14 17:59:30|67.88|66.78|67.88|66.78|67.88|66.78|67.87|66.77|3
1652551180000|2022-05-14 17:59:40|67.9|66.8|67.94|66.84|67.95|66.85|67.9|66.8|8
1652551190000|2022-05-14 17:59:50|67.95|66.85|68.02|66.92|68.07|66.97|67.95|66.85|17
1652551200000|2022-05-14 18:00:00|68.03|66.93|68.11|67.01|68.11|67.01|68.03|66.93|14
1652551210000|2022-05-14 18:00:10|68.12|67.02|68.09|66.99|68.16|67.06|68.09|66.99|17
1652551220000|2022-05-14 18:00:20|68.1|67|68.1|67|68.12|67.02|68.09|66.99|11
1652551230000|2022-05-14 18:00:30|68.09|66.99|68.12|67.02|68.12|67.02|68.05|66.95|14
1652551240000|2022-05-14 18:00:40|68.11|67.01|67.98|66.88|68.11|67.01|67.98|66.88|15
1652551250000|2022-05-14 18:00:50|67.97|66.87|67.93|66.83|67.97|66.87|67.93|66.83|4
1652551260000|2022-05-14 18:01:00|67.94|66.84|67.9|66.8|67.94|66.84|67.88|66.78|13
1652551270000|2022-05-14 18:01:10|67.89|66.79|67.86|66.76|67.9|66.8|67.84|66.74|13
1652551280000|2022-05-14 18:01:20|67.87|66.77|67.88|66.78|67.9|66.8|67.86|66.76|9
1652551290000|2022-05-14 18:01:30|67.87|66.77|67.84|66.74|67.87|66.77|67.84|66.74|6
1652551300000|2022-05-14 18:01:40|67.79|66.69|67.87|66.77|67.88|66.78|67.79|66.69|8
1652551310000|2022-05-14 18:01:50|67.88|66.78|67.88|66.78|67.88|66.78|67.87|66.77|3
1652551320000|2022-05-14 18:02:00|67.87|66.77|67.92|66.82|67.92|66.82|67.87|66.77|6
1652551330000|2022-05-14 18:02:10|67.97|66.87|67.97|66.87|67.97|66.87|67.96|66.86|3
1652551340000|2022-05-14 18:02:20|67.96|66.86|67.93|66.83|67.96|66.86|67.93|66.83|6
1652551350000|2022-05-14 18:02:30|67.92|66.82|67.92|66.82|67.92|66.82|67.88|66.78|7
1652551360000|2022-05-14 18:02:40|67.93|66.83|67.93|66.83|67.94|66.84|67.93|66.83|3
1652551370000|2022-05-14 18:02:50|67.94|66.84|67.95|66.85|67.97|66.87|67.94|66.84|7
1652551380000|2022-05-14 18:03:00|67.94|66.84|67.99|66.89|67.99|66.89|67.94|66.84|6
1652551390000|2022-05-14 18:03:10|67.98|66.88|68|66.9|68.01|66.91|67.98|66.88|10
1652551400000|2022-05-14 18:03:20|68.01|66.91|68|66.9|68.01|66.91|68|66.9|4
1652551410000|2022-05-14 18:03:30|68.01|66.91|68.01|66.91|68.01|66.91|67.98|66.88|11
1652551420000|2022-05-14 18:03:40|68|66.9|68.05|66.95|68.05|66.95|67.99|66.89|13
1652551430000|2022-05-14 18:03:50|68.06|66.96|68.11|67.01|68.14|67.04|68.05|66.95|12
1652551440000|2022-05-14 18:04:00|68.12|67.02|68.17|67.07|68.17|67.07|68.11|67.01|6
1652551450000|2022-05-14 18:04:10|68.16|67.06|68.17|67.07|68.17|67.07|68.15|67.05|13
1652551460000|2022-05-14 18:04:20|68.16|67.06|68.04|66.94|68.16|67.06|68.03|66.93|11
1652551470000|2022-05-14 18:04:30|68.05|66.95|68.03|66.93|68.08|66.98|68.03|66.93|13
1652551480000|2022-05-14 18:04:40|68.04|66.94|68.04|66.94|68.05|66.95|68.03|66.93|5
1652551490000|2022-05-14 18:04:50|68.03|66.93|68.01|66.91|68.03|66.93|68.01|66.91|13
1652551500000|2022-05-14 18:05:00|68.02|66.92|68.02|66.92|68.04|66.94|68.02|66.92|5
1652551510000|2022-05-14 18:05:10|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652551520000|2022-05-14 18:05:20|68|66.9|67.95|66.85|68|66.9|67.95|66.85|4
1652551530000|2022-05-14 18:05:30|67.94|66.84|67.92|66.82|67.94|66.84|67.92|66.82|9
1652551540000|2022-05-14 18:05:40|67.89|66.79|67.87|66.77|67.89|66.79|67.86|66.76|10
1652551550000|2022-05-14 18:05:50|67.86|66.76|67.77|66.67|67.86|66.76|67.75|66.65|14
1652551560000|2022-05-14 18:06:00|67.76|66.66|67.86|66.76|67.87|66.77|67.76|66.66|13
1652551570000|2022-05-14 18:06:10|67.85|66.75|67.89|66.79|67.91|66.81|67.8|66.7|18
1652551580000|2022-05-14 18:06:20|67.9|66.8|67.87|66.77|67.9|66.8|67.85|66.75|10
1652551590000|2022-05-14 18:06:30|67.86|66.76|67.85|66.75|67.87|66.77|67.85|66.75|4
1652551600000|2022-05-14 18:06:40|67.86|66.76|67.86|66.76|67.86|66.76|67.85|66.75|3
1652551610000|2022-05-14 18:06:50|67.85|66.75|67.81|66.71|67.85|66.75|67.8|66.7|11
1652551620000|2022-05-14 18:07:00|67.82|66.72|67.8|66.7|67.84|66.74|67.8|66.7|10
1652551630000|2022-05-14 18:07:10|67.79|66.69|67.79|66.69|67.79|66.69|67.76|66.66|10
1652551640000|2022-05-14 18:07:20|67.8|66.7|67.77|66.67|67.8|66.7|67.77|66.67|6
1652551650000|2022-05-14 18:07:30|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|4
1652551660000|2022-05-14 18:07:40|67.76|66.66|67.77|66.67|67.77|66.67|67.75|66.65|4
1652551670000|2022-05-14 18:07:50|67.76|66.66|67.76|66.66|67.77|66.67|67.76|66.66|3
1652551680000|2022-05-14 18:08:00|67.77|66.67|67.78|66.68|67.79|66.69|67.76|66.66|8
1652551690000|2022-05-14 18:08:10|67.76|66.66|67.76|66.66|67.77|66.67|67.76|66.66|3
1652551700000|2022-05-14 18:08:20|67.77|66.67|67.81|66.71|67.81|66.71|67.77|66.67|6
1652551710000|2022-05-14 18:08:30|67.82|66.72|67.85|66.75|67.86|66.76|67.82|66.72|8
1652551720000|2022-05-14 18:08:40|67.86|66.76|67.84|66.74|67.86|66.76|67.84|66.74|5
1652551730000|2022-05-14 18:08:50|67.85|66.75|67.78|66.68|67.85|66.75|67.78|66.68|13
1652551740000|2022-05-14 18:09:00|67.77|66.67|67.77|66.67|67.78|66.68|67.77|66.67|3
1652551750000|2022-05-14 18:09:10|67.76|66.66|67.74|66.64|67.77|66.67|67.74|66.64|9
1652551760000|2022-05-14 18:09:20|67.75|66.65|67.76|66.66|67.76|66.66|67.75|66.65|6
1652551770000|2022-05-14 18:09:30|67.77|66.67|67.79|66.69|67.79|66.69|67.77|66.67|8
1652551780000|2022-05-14 18:09:40|67.78|66.68|67.93|66.83|67.98|66.88|67.78|66.68|23
1652551790000|2022-05-14 18:09:50|67.94|66.84|67.88|66.78|67.94|66.84|67.88|66.78|16
1652551800000|2022-05-14 18:10:00|67.87|66.77|67.81|66.71|67.89|66.79|67.8|66.7|12
1652551810000|2022-05-14 18:10:10|67.8|66.7|67.88|66.78|67.89|66.79|67.8|66.7|12
1652551820000|2022-05-14 18:10:20|67.87|66.77|67.99|66.89|67.99|66.89|67.87|66.77|8
1652551830000|2022-05-14 18:10:30|68|66.9|67.98|66.88|68.01|66.91|67.96|66.86|12
1652551840000|2022-05-14 18:10:40|67.97|66.87|67.98|66.88|68.01|66.91|67.97|66.87|6
1652551850000|2022-05-14 18:10:50|67.99|66.89|67.98|66.88|67.99|66.89|67.97|66.87|8
1652551860000|2022-05-14 18:11:00|68|66.9|68.1|67|68.11|67.01|68|66.9|9
1652551870000|2022-05-14 18:11:10|68.12|67.02|68.03|66.93|68.12|67.02|68.01|66.91|18
1652551880000|2022-05-14 18:11:20|68.05|66.95|68.09|66.99|68.09|66.99|68.03|66.93|14
1652551890000|2022-05-14 18:11:30|68.1|67|68.1|67|68.14|67.04|68.1|67|8
1652551900000|2022-05-14 18:11:40|68.11|67.01|68.16|67.06|68.16|67.06|68.1|67|7
1652551910000|2022-05-14 18:11:50|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|10
1652551920000|2022-05-14 18:12:00|68.18|67.08|68.17|67.07|68.22|67.12|68.17|67.07|10
1652551930000|2022-05-14 18:12:10|68.16|67.06|68.24|67.14|68.24|67.14|68.16|67.06|13
1652551940000|2022-05-14 18:12:20|68.23|67.13|68.19|67.09|68.23|67.13|68.19|67.09|9
1652551960000|2022-05-14 18:12:40|68.18|67.08|68.12|67.02|68.18|67.08|68.1|67|10
1652551970000|2022-05-14 18:12:50|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|4
1652551980000|2022-05-14 18:13:00|68.11|67.01|68.19|67.09|68.19|67.09|68.11|67.01|6
1652551990000|2022-05-14 18:13:10|68.2|67.1|68.18|67.08|68.2|67.1|68.17|67.07|11
1652552010000|2022-05-14 18:13:30|68.19|67.09|68.19|67.09|68.2|67.1|68.18|67.08|10
1652552020000|2022-05-14 18:13:40|68.2|67.1|68.21|67.11|68.21|67.11|68.2|67.1|2
1652552030000|2022-05-14 18:13:50|68.22|67.12|68.3|67.2|68.3|67.2|68.22|67.12|9
1652552040000|2022-05-14 18:14:00|68.29|67.19|68.33|67.23|68.34|67.24|68.27|67.17|11
1652552050000|2022-05-14 18:14:10|68.34|67.24|68.36|67.26|68.36|67.26|68.33|67.23|5
1652552060000|2022-05-14 18:14:20|68.38|67.28|68.36|67.26|68.39|67.29|68.36|67.26|5
1652552070000|2022-05-14 18:14:30|68.35|67.25|68.42|67.32|68.45|67.35|68.34|67.24|19
1652552080000|2022-05-14 18:14:40|68.41|67.31|68.31|67.21|68.41|67.31|68.31|67.21|9
1652552090000|2022-05-14 18:14:50|68.29|67.19|68.29|67.19|68.3|67.2|68.27|67.17|10
1652552100000|2022-05-14 18:15:00|68.28|67.18|68.24|67.14|68.28|67.18|68.22|67.12|14
1652552110000|2022-05-14 18:15:10|68.23|67.13|68.27|67.17|68.27|67.17|68.2|67.1|15
1652552120000|2022-05-14 18:15:20|68.28|67.18|68.31|67.21|68.33|67.23|68.24|67.14|14
1652552130000|2022-05-14 18:15:30|68.32|67.22|68.32|67.22|68.32|67.22|68.29|67.19|8
1652552140000|2022-05-14 18:15:40|68.31|67.21|68.41|67.31|68.42|67.32|68.28|67.18|20
1652552150000|2022-05-14 18:15:50|68.42|67.32|68.41|67.31|68.43|67.33|68.39|67.29|13
1652552160000|2022-05-14 18:16:00|68.42|67.32|68.43|67.33|68.44|67.34|68.42|67.32|6
1652552170000|2022-05-14 18:16:10|68.42|67.32|68.38|67.28|68.42|67.32|68.37|67.27|10
1652552180000|2022-05-14 18:16:20|68.4|67.3|68.39|67.29|68.4|67.3|68.38|67.28|6
1652552190000|2022-05-14 18:16:30|68.38|67.28|68.36|67.26|68.39|67.29|68.36|67.26|11
1652552200000|2022-05-14 18:16:40|68.35|67.25|68.26|67.16|68.35|67.25|68.26|67.16|14
1652552210000|2022-05-14 18:16:50|68.23|67.13|68.26|67.16|68.26|67.16|68.21|67.11|10
1652552220000|2022-05-14 18:17:00|68.27|67.17|68.27|67.17|68.33|67.23|68.27|67.17|17
1652552230000|2022-05-14 18:17:10|68.26|67.16|68.2|67.1|68.26|67.16|68.2|67.1|15
1652552240000|2022-05-14 18:17:20|68.22|67.12|68.22|67.12|68.23|67.13|68.22|67.12|3
1652552250000|2022-05-14 18:17:30|68.23|67.13|68.21|67.11|68.24|67.14|68.21|67.11|7
1652552260000|2022-05-14 18:17:40|68.2|67.1|68.24|67.14|68.26|67.16|68.19|67.09|9
1652552270000|2022-05-14 18:17:50|68.22|67.12|68.31|67.21|68.32|67.22|68.22|67.12|15
1652552280000|2022-05-14 18:18:00|68.32|67.22|68.33|67.23|68.34|67.24|68.28|67.18|13
1652552290000|2022-05-14 18:18:10|68.32|67.22|68.31|67.21|68.33|67.23|68.3|67.2|11
1652552300000|2022-05-14 18:18:20|68.3|67.2|68.3|67.2|68.33|67.23|68.3|67.2|7
1652552310000|2022-05-14 18:18:30|68.31|67.21|68.31|67.21|68.33|67.23|68.3|67.2|11
1652552320000|2022-05-14 18:18:40|68.32|67.22|68.3|67.2|68.35|67.25|68.3|67.2|11
1652552330000|2022-05-14 18:18:50|68.29|67.19|68.32|67.22|68.34|67.24|68.29|67.19|11
1652552340000|2022-05-14 18:19:00|68.3|67.2|68.32|67.22|68.32|67.22|68.29|67.19|5
1652552350000|2022-05-14 18:19:10|68.31|67.21|68.29|67.19|68.31|67.21|68.28|67.18|13
1652552360000|2022-05-14 18:19:20|68.3|67.2|68.28|67.18|68.31|67.21|68.28|67.18|5
1652552370000|2022-05-14 18:19:30|68.29|67.19|68.37|67.27|68.38|67.28|68.29|67.19|14
1652552380000|2022-05-14 18:19:40|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|5
1652552390000|2022-05-14 18:19:50|68.34|67.24|68.33|67.23|68.34|67.24|68.32|67.22|4
1652552400000|2022-05-14 18:20:00|68.32|67.22|68.23|67.13|68.32|67.22|68.23|67.13|14
1652552410000|2022-05-14 18:20:10|68.24|67.14|68.33|67.23|68.33|67.23|68.24|67.14|7
1652552420000|2022-05-14 18:20:20|68.31|67.21|68.26|67.16|68.31|67.21|68.26|67.16|7
1652552430000|2022-05-14 18:20:30|68.25|67.15|68.27|67.17|68.3|67.2|68.23|67.13|13
1652552440000|2022-05-14 18:20:40|68.28|67.18|68.37|67.27|68.37|67.27|68.26|67.16|20
1652552450000|2022-05-14 18:20:50|68.38|67.28|68.34|67.24|68.38|67.28|68.34|67.24|12
1652552460000|2022-05-14 18:21:00|68.35|67.25|68.39|67.29|68.39|67.29|68.34|67.24|9
1652552470000|2022-05-14 18:21:10|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|4
1652552480000|2022-05-14 18:21:20|68.38|67.28|68.35|67.25|68.38|67.28|68.34|67.24|9
1652552490000|2022-05-14 18:21:30|68.36|67.26|68.35|67.25|68.36|67.26|68.34|67.24|3
1652552500000|2022-05-14 18:21:40|68.36|67.26|68.32|67.22|68.37|67.27|68.32|67.22|9
1652552510000|2022-05-14 18:21:50|68.31|67.21|68.24|67.14|68.31|67.21|68.24|67.14|4
1652552520000|2022-05-14 18:22:00|68.22|67.12|68.18|67.08|68.22|67.12|68.17|67.07|14
1652552530000|2022-05-14 18:22:10|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|4
1652552550000|2022-05-14 18:22:30|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|9
1652552560000|2022-05-14 18:22:40|68.18|67.08|68.17|67.07|68.2|67.1|68.17|67.07|12
1652552570000|2022-05-14 18:22:50|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652552590000|2022-05-14 18:23:10|68.15|67.05|68.14|67.04|68.15|67.05|68.13|67.03|4
1652552600000|2022-05-14 18:23:20|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652552610000|2022-05-14 18:23:30|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|3
1652552620000|2022-05-14 18:23:40|68.08|66.98|68.11|67.01|68.11|67.01|68.08|66.98|7
1652552630000|2022-05-14 18:23:50|68.1|67|68.1|67|68.1|67|68.08|66.98|5
1652552640000|2022-05-14 18:24:00|68.11|67.01|68.11|67.01|68.11|67.01|68.1|67|3
1652552650000|2022-05-14 18:24:10|68.12|67.02|68.26|67.16|68.26|67.16|68.12|67.02|12
1652552670000|2022-05-14 18:24:30|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|2
1652552680000|2022-05-14 18:24:40|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652552690000|2022-05-14 18:24:50|68.26|67.16|68.22|67.12|68.26|67.16|68.21|67.11|14
1652552700000|2022-05-14 18:25:00|68.23|67.13|68.11|67.01|68.23|67.13|68.11|67.01|14
1652552710000|2022-05-14 18:25:10|68.12|67.02|68.22|67.12|68.23|67.13|68.11|67.01|11
1652552720000|2022-05-14 18:25:20|68.21|67.11|68.18|67.08|68.21|67.11|68.18|67.08|7
1652552730000|2022-05-14 18:25:30|68.19|67.09|68.09|66.99|68.19|67.09|68.08|66.98|13
1652552740000|2022-05-14 18:25:40|68.1|67|68.12|67.02|68.13|67.03|68.1|67|12
1652552750000|2022-05-14 18:25:50|68.1|67|68.12|67.02|68.13|67.03|68.1|67|9
1652552760000|2022-05-14 18:26:00|68.11|67.01|68.09|66.99|68.12|67.02|68.08|66.98|11
1652552770000|2022-05-14 18:26:10|68.08|66.98|68|66.9|68.08|66.98|68|66.9|9
1652552780000|2022-05-14 18:26:20|68.02|66.92|68.12|67.02|68.12|67.02|68.02|66.92|10
1652552790000|2022-05-14 18:26:30|68.11|67.01|68.08|66.98|68.11|67.01|68.08|66.98|9
1652552800000|2022-05-14 18:26:40|68.09|66.99|68.1|67|68.1|67|68.09|66.99|6
1652552810000|2022-05-14 18:26:50|68.09|66.99|68.13|67.03|68.15|67.05|68.09|66.99|11
1652552820000|2022-05-14 18:27:00|68.12|67.02|68.12|67.02|68.14|67.04|68.1|67|10
1652552830000|2022-05-14 18:27:10|68.13|67.03|68.19|67.09|68.19|67.09|68.13|67.03|11
1652552840000|2022-05-14 18:27:20|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|4
1652552860000|2022-05-14 18:27:40|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|8
1652552870000|2022-05-14 18:27:50|68.18|67.08|68.15|67.05|68.19|67.09|68.13|67.03|10
1652552880000|2022-05-14 18:28:00|68.16|67.06|68.19|67.09|68.2|67.1|68.15|67.05|8
1652552890000|2022-05-14 18:28:10|68.2|67.1|68.22|67.12|68.22|67.12|68.19|67.09|7
1652552900000|2022-05-14 18:28:20|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|2
1652552910000|2022-05-14 18:28:30|68.23|67.13|68.23|67.13|68.24|67.14|68.23|67.13|9
1652552920000|2022-05-14 18:28:40|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|4
1652552930000|2022-05-14 18:28:50|68.22|67.12|68.21|67.11|68.23|67.13|68.21|67.11|8
1652552940000|2022-05-14 18:29:00|68.2|67.1|68.22|67.12|68.22|67.12|68.19|67.09|8
1652552950000|2022-05-14 18:29:10|68.21|67.11|68.19|67.09|68.22|67.12|68.19|67.09|7
1652552960000|2022-05-14 18:29:20|68.2|67.1|68.22|67.12|68.22|67.12|68.19|67.09|10
1652552970000|2022-05-14 18:29:30|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|2
1652552980000|2022-05-14 18:29:40|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|4
1652552990000|2022-05-14 18:29:50|68.21|67.11|68.19|67.09|68.21|67.11|68.19|67.09|3
1652553000000|2022-05-14 18:30:00|68.18|67.08|68.13|67.03|68.18|67.08|68.13|67.03|7
1652553010000|2022-05-14 18:30:10|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|5
1652553020000|2022-05-14 18:30:20|68.11|67.01|68.08|66.98|68.11|67.01|68.07|66.97|6
1652553030000|2022-05-14 18:30:30|68.09|66.99|68.1|67|68.12|67.02|68.09|66.99|8
1652553040000|2022-05-14 18:30:40|68.11|67.01|68.11|67.01|68.11|67.01|68.1|67|5
1652553050000|2022-05-14 18:30:50|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|4
1652553060000|2022-05-14 18:31:00|68.12|67.02|68.12|67.02|68.14|67.04|68.1|67|13
1652553070000|2022-05-14 18:31:10|68.13|67.03|68.15|67.05|68.15|67.05|68.12|67.02|5
1652553080000|2022-05-14 18:31:20|68.16|67.06|68.18|67.08|68.18|67.08|68.16|67.06|2
1652553090000|2022-05-14 18:31:30|68.19|67.09|68.19|67.09|68.2|67.1|68.19|67.09|3
1652553100000|2022-05-14 18:31:40|68.2|67.1|68.28|67.18|68.28|67.18|68.2|67.1|11
1652553110000|2022-05-14 18:31:50|68.27|67.17|68.24|67.14|68.27|67.17|68.24|67.14|6
1652553120000|2022-05-14 18:32:00|68.25|67.15|68.25|67.15|68.26|67.16|68.25|67.15|5
1652553130000|2022-05-14 18:32:10|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652553140000|2022-05-14 18:32:20|68.25|67.15|68.22|67.12|68.26|67.16|68.21|67.11|9
1652553150000|2022-05-14 18:32:30|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652553160000|2022-05-14 18:32:40|68.22|67.12|68.18|67.08|68.22|67.12|68.18|67.08|2
1652553170000|2022-05-14 18:32:50|68.19|67.09|68.16|67.06|68.19|67.09|68.16|67.06|8
1652553180000|2022-05-14 18:33:00|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|2
1652553190000|2022-05-14 18:33:10|68.15|67.05|68.09|66.99|68.15|67.05|68.09|66.99|6
1652553200000|2022-05-14 18:33:20|68.1|67|68.1|67|68.11|67.01|68.1|67|5
1652553210000|2022-05-14 18:33:30|68.09|66.99|68.01|66.91|68.11|67.01|68.01|66.91|13
1652553220000|2022-05-14 18:33:40|68|66.9|67.97|66.87|68|66.9|67.96|66.86|12
1652553230000|2022-05-14 18:33:50|67.98|66.88|68.04|66.94|68.05|66.95|67.98|66.88|9
1652553240000|2022-05-14 18:34:00|68.05|66.95|68.12|67.02|68.12|67.02|68.05|66.95|10
1652553250000|2022-05-14 18:34:10|68.11|67.01|68.09|66.99|68.11|67.01|68.09|66.99|5
1652553260000|2022-05-14 18:34:20|68.1|67|68.09|66.99|68.1|67|68.09|66.99|4
1652553270000|2022-05-14 18:34:30|68.1|67|68.1|67|68.1|67|68.09|66.99|5
1652553280000|2022-05-14 18:34:40|68.09|66.99|68.08|66.98|68.1|67|68.08|66.98|12
1652553290000|2022-05-14 18:34:50|68.04|66.94|68.11|67.01|68.11|67.01|68.03|66.93|12
1652553300000|2022-05-14 18:35:00|68.12|67.02|68.12|67.02|68.12|67.02|68.11|67.01|5
1652553310000|2022-05-14 18:35:10|68.13|67.03|68.2|67.1|68.21|67.11|68.13|67.03|8
1652553320000|2022-05-14 18:35:20|68.19|67.09|68.17|67.07|68.21|67.11|68.16|67.06|9
1652553330000|2022-05-14 18:35:30|68.16|67.06|68.15|67.05|68.17|67.07|68.11|67.01|9
1652553340000|2022-05-14 18:35:40|68.13|67.03|68.08|66.98|68.13|67.03|68.08|66.98|5
1652553350000|2022-05-14 18:35:50|68.07|66.97|68.09|66.99|68.09|66.99|68.07|66.97|4
1652553360000|2022-05-14 18:36:00|68.1|67|68.1|67|68.12|67.02|68.09|66.99|7
1652553370000|2022-05-14 18:36:10|68.09|66.99|68.08|66.98|68.09|66.99|68.08|66.98|2
1652553380000|2022-05-14 18:36:20|68.09|66.99|68.1|67|68.1|67|68.09|66.99|6
1652553390000|2022-05-14 18:36:30|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|3
1652553400000|2022-05-14 18:36:40|68.08|66.98|68.07|66.97|68.1|67|68.07|66.97|8
1652553410000|2022-05-14 18:36:50|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652553420000|2022-05-14 18:37:00|68.09|66.99|68.08|66.98|68.09|66.99|68.07|66.97|5
1652553430000|2022-05-14 18:37:10|68.09|66.99|68.08|66.98|68.1|67|68.08|66.98|5
1652553440000|2022-05-14 18:37:20|68.07|66.97|68.02|66.92|68.07|66.97|68.02|66.92|5
1652553450000|2022-05-14 18:37:30|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652553460000|2022-05-14 18:37:40|68|66.9|67.89|66.79|68|66.9|67.87|66.77|23
1652553470000|2022-05-14 18:37:50|67.9|66.8|67.91|66.81|67.93|66.83|67.88|66.78|17
1652553480000|2022-05-14 18:38:00|67.9|66.8|67.92|66.82|67.93|66.83|67.88|66.78|19
1652553490000|2022-05-14 18:38:10|67.91|66.81|67.93|66.83|67.93|66.83|67.91|66.81|7
1652553500000|2022-05-14 18:38:20|67.91|66.81|67.94|66.84|67.94|66.84|67.91|66.81|5
1652553510000|2022-05-14 18:38:30|67.95|66.85|67.97|66.87|67.97|66.87|67.94|66.84|7
1652553520000|2022-05-14 18:38:40|67.99|66.89|67.99|66.89|68.01|66.91|67.98|66.88|13
1652553530000|2022-05-14 18:38:50|67.98|66.88|67.92|66.82|67.99|66.89|67.92|66.82|10
1652553540000|2022-05-14 18:39:00|67.93|66.83|67.88|66.78|67.93|66.83|67.86|66.76|8
1652553550000|2022-05-14 18:39:10|67.89|66.79|67.9|66.8|67.93|66.83|67.89|66.79|8
1652553560000|2022-05-14 18:39:20|67.89|66.79|67.87|66.77|67.89|66.79|67.87|66.77|5
1652553570000|2022-05-14 18:39:30|67.88|66.78|67.91|66.81|67.91|66.81|67.88|66.78|3
1652553580000|2022-05-14 18:39:40|67.92|66.82|67.9|66.8|67.92|66.82|67.89|66.79|7
1652553590000|2022-05-14 18:39:50|67.89|66.79|67.89|66.79|67.9|66.8|67.88|66.78|5
1652553600000|2022-05-14 18:40:00|67.88|66.78|67.92|66.82|67.93|66.83|67.87|66.77|12
1652553610000|2022-05-14 18:40:10|67.94|66.84|67.91|66.81|67.94|66.84|67.91|66.81|4
1652553620000|2022-05-14 18:40:20|67.89|66.79|67.86|66.76|67.9|66.8|67.86|66.76|6
1652553630000|2022-05-14 18:40:30|67.85|66.75|67.87|66.77|67.88|66.78|67.85|66.75|9
1652553640000|2022-05-14 18:40:40|67.88|66.78|67.88|66.78|67.93|66.83|67.87|66.77|11
1652553650000|2022-05-14 18:40:50|67.87|66.77|67.9|66.8|67.9|66.8|67.84|66.74|10
1652553660000|2022-05-14 18:41:00|67.91|66.81|67.94|66.84|67.94|66.84|67.91|66.81|6
1652553670000|2022-05-14 18:41:10|67.93|66.83|67.93|66.83|67.93|66.83|67.92|66.82|9
1652553680000|2022-05-14 18:41:20|67.94|66.84|67.94|66.84|67.94|66.84|67.93|66.83|5
1652553690000|2022-05-14 18:41:30|67.95|66.85|67.95|66.85|67.95|66.85|67.95|66.85|1
1652553710000|2022-05-14 18:41:50|67.94|66.84|67.94|66.84|67.94|66.84|67.94|66.84|1
1652553720000|2022-05-14 18:42:00|67.95|66.85|67.96|66.86|67.98|66.88|67.95|66.85|5
1652553730000|2022-05-14 18:42:10|67.97|66.87|67.95|66.85|67.97|66.87|67.95|66.85|9
1652553740000|2022-05-14 18:42:20|67.96|66.86|67.95|66.85|67.97|66.87|67.95|66.85|4
1652553750000|2022-05-14 18:42:30|67.96|66.86|67.95|66.85|67.96|66.86|67.95|66.85|2
1652553760000|2022-05-14 18:42:40|67.94|66.84|67.91|66.81|67.94|66.84|67.89|66.79|9
1652553770000|2022-05-14 18:42:50|67.92|66.82|67.92|66.82|67.93|66.83|67.92|66.82|3
1652553780000|2022-05-14 18:43:00|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|2
1652553800000|2022-05-14 18:43:20|67.93|66.83|67.93|66.83|67.93|66.83|67.92|66.82|3
1652553810000|2022-05-14 18:43:30|67.94|66.84|67.95|66.85|67.97|66.87|67.94|66.84|5
1652553820000|2022-05-14 18:43:40|67.94|66.84|67.93|66.83|67.94|66.84|67.92|66.82|5
1652553830000|2022-05-14 18:43:50|67.92|66.82|67.91|66.81|67.92|66.82|67.91|66.81|2
1652553840000|2022-05-14 18:44:00|67.9|66.8|67.91|66.81|67.91|66.81|67.9|66.8|6
1652553850000|2022-05-14 18:44:10|67.92|66.82|67.94|66.84|67.94|66.84|67.91|66.81|5
1652553860000|2022-05-14 18:44:20|67.93|66.83|67.94|66.84|67.94|66.84|67.93|66.83|2
1652553870000|2022-05-14 18:44:30|67.95|66.85|67.96|66.86|67.96|66.86|67.95|66.85|4
1652553880000|2022-05-14 18:44:40|67.95|66.85|67.96|66.86|67.96|66.86|67.95|66.85|2
1652553890000|2022-05-14 18:44:50|67.95|66.85|67.95|66.85|67.95|66.85|67.95|66.85|1
1652553900000|2022-05-14 18:45:00|67.94|66.84|67.88|66.78|67.94|66.84|67.88|66.78|9
1652553910000|2022-05-14 18:45:10|67.87|66.77|67.86|66.76|67.87|66.77|67.86|66.76|4
1652553920000|2022-05-14 18:45:20|67.87|66.77|67.86|66.76|67.87|66.77|67.85|66.75|6
1652553930000|2022-05-14 18:45:30|67.85|66.75|67.83|66.73|67.88|66.78|67.83|66.73|9
1652553940000|2022-05-14 18:45:40|67.82|66.72|67.82|66.72|67.82|66.72|67.79|66.69|6
1652553950000|2022-05-14 18:45:50|67.79|66.69|67.77|66.67|67.79|66.69|67.76|66.66|12
1652553960000|2022-05-14 18:46:00|67.79|66.69|67.82|66.72|67.82|66.72|67.78|66.68|13
1652553970000|2022-05-14 18:46:10|67.81|66.71|67.85|66.75|67.86|66.76|67.81|66.71|14
1652553980000|2022-05-14 18:46:20|67.84|66.74|67.88|66.78|67.88|66.78|67.84|66.74|8
1652553990000|2022-05-14 18:46:30|67.89|66.79|67.89|66.79|67.89|66.79|67.89|66.79|1
1652554010000|2022-05-14 18:46:50|67.88|66.78|67.83|66.73|67.88|66.78|67.83|66.73|6
1652554020000|2022-05-14 18:47:00|67.84|66.74|67.89|66.79|67.89|66.79|67.83|66.73|5
1652554030000|2022-05-14 18:47:10|67.9|66.8|67.9|66.8|67.9|66.8|67.9|66.8|1
1652554050000|2022-05-14 18:47:30|67.88|66.78|67.83|66.73|67.88|66.78|67.82|66.72|7
1652554070000|2022-05-14 18:47:50|67.82|66.72|67.85|66.75|67.85|66.75|67.82|66.72|8
1652554080000|2022-05-14 18:48:00|67.86|66.76|67.9|66.8|67.91|66.81|67.86|66.76|10
1652554090000|2022-05-14 18:48:10|67.89|66.79|67.83|66.73|67.89|66.79|67.83|66.73|5
1652554100000|2022-05-14 18:48:20|67.84|66.74|67.85|66.75|67.85|66.75|67.84|66.74|2
1652554110000|2022-05-14 18:48:30|67.87|66.77|67.91|66.81|67.92|66.82|67.87|66.77|9
1652554120000|2022-05-14 18:48:40|67.92|66.82|67.89|66.79|67.92|66.82|67.89|66.79|4
1652554130000|2022-05-14 18:48:50|67.9|66.8|67.91|66.81|67.92|66.82|67.9|66.8|4
1652554140000|2022-05-14 18:49:00|67.9|66.8|67.9|66.8|67.9|66.8|67.89|66.79|5
1652554150000|2022-05-14 18:49:10|67.91|66.81|67.89|66.79|67.91|66.81|67.89|66.79|3
1652554160000|2022-05-14 18:49:20|67.88|66.78|67.85|66.75|67.88|66.78|67.81|66.71|13
1652554170000|2022-05-14 18:49:30|67.84|66.74|67.87|66.77|67.88|66.78|67.84|66.74|7
1652554180000|2022-05-14 18:49:40|67.89|66.79|67.86|66.76|67.89|66.79|67.86|66.76|3
1652554190000|2022-05-14 18:49:50|67.85|66.75|67.82|66.72|67.86|66.76|67.82|66.72|10
1652554200000|2022-05-14 18:50:00|67.84|66.74|67.86|66.76|67.86|66.76|67.84|66.74|5
1652554210000|2022-05-14 18:50:10|67.85|66.75|67.81|66.71|67.85|66.75|67.81|66.71|8
1652554220000|2022-05-14 18:50:20|67.79|66.69|67.76|66.66|67.79|66.69|67.74|66.64|10
1652554230000|2022-05-14 18:50:30|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652554240000|2022-05-14 18:50:40|67.78|66.68|67.91|66.81|67.91|66.81|67.78|66.68|9
1652554250000|2022-05-14 18:50:50|67.9|66.8|67.92|66.82|67.92|66.82|67.9|66.8|4
1652554260000|2022-05-14 18:51:00|67.9|66.8|67.99|66.89|67.99|66.89|67.9|66.8|7
1652554270000|2022-05-14 18:51:10|67.98|66.88|68|66.9|68|66.9|67.97|66.87|5
1652554280000|2022-05-14 18:51:20|67.99|66.89|67.98|66.88|68|66.9|67.98|66.88|4
1652554290000|2022-05-14 18:51:30|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652554300000|2022-05-14 18:51:40|67.99|66.89|67.99|66.89|67.99|66.89|67.98|66.88|7
1652554310000|2022-05-14 18:51:50|67.98|66.88|67.98|66.88|67.99|66.89|67.98|66.88|5
1652554320000|2022-05-14 18:52:00|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|4
1652554330000|2022-05-14 18:52:10|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652554340000|2022-05-14 18:52:20|67.98|66.88|67.98|66.88|67.98|66.88|67.98|66.88|1
1652554350000|2022-05-14 18:52:30|67.97|66.87|67.98|66.88|67.98|66.88|67.96|66.86|6
1652554360000|2022-05-14 18:52:40|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652554370000|2022-05-14 18:52:50|68|66.9|68|66.9|68|66.9|67.99|66.89|7
1652554380000|2022-05-14 18:53:00|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652554390000|2022-05-14 18:53:10|67.97|66.87|67.98|66.88|67.98|66.88|67.88|66.78|12
1652554400000|2022-05-14 18:53:20|67.99|66.89|67.99|66.89|68|66.9|67.99|66.89|3
1652554420000|2022-05-14 18:53:40|67.98|66.88|67.99|66.89|67.99|66.89|67.98|66.88|2
1652554430000|2022-05-14 18:53:50|67.98|66.88|67.98|66.88|68|66.9|67.97|66.87|8
1652554440000|2022-05-14 18:54:00|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652554450000|2022-05-14 18:54:10|67.97|66.87|67.87|66.77|67.97|66.87|67.86|66.76|9
1652554460000|2022-05-14 18:54:20|67.88|66.78|67.81|66.71|67.88|66.78|67.8|66.7|10
1652554470000|2022-05-14 18:54:30|67.8|66.7|67.89|66.79|67.91|66.81|67.8|66.7|9
1652554480000|2022-05-14 18:54:40|67.88|66.78|67.83|66.73|67.88|66.78|67.83|66.73|5
1652554490000|2022-05-14 18:54:50|67.84|66.74|67.82|66.72|67.84|66.74|67.8|66.7|8
1652554500000|2022-05-14 18:55:00|67.83|66.73|67.9|66.8|67.9|66.8|67.83|66.73|6
1652554510000|2022-05-14 18:55:10|67.91|66.81|67.9|66.8|67.91|66.81|67.9|66.8|4
1652554520000|2022-05-14 18:55:20|67.91|66.81|67.9|66.8|67.91|66.81|67.9|66.8|2
1652554530000|2022-05-14 18:55:30|67.91|66.81|67.9|66.8|67.91|66.81|67.9|66.8|2
1652554540000|2022-05-14 18:55:40|67.91|66.81|67.9|66.8|67.91|66.81|67.89|66.79|4
1652554550000|2022-05-14 18:55:50|67.91|66.81|67.91|66.81|67.91|66.81|67.9|66.8|3
1652554560000|2022-05-14 18:56:00|67.92|66.82|67.93|66.83|67.94|66.84|67.92|66.82|4
1652554570000|2022-05-14 18:56:10|67.94|66.84|67.94|66.84|67.95|66.85|67.93|66.83|6
1652554580000|2022-05-14 18:56:20|67.95|66.85|67.91|66.81|67.95|66.85|67.91|66.81|5
1652554590000|2022-05-14 18:56:30|67.9|66.8|67.92|66.82|67.93|66.83|67.9|66.8|7
1652554600000|2022-05-14 18:56:40|67.93|66.83|67.94|66.84|67.94|66.84|67.93|66.83|2
1652554610000|2022-05-14 18:56:50|67.93|66.83|67.94|66.84|67.95|66.85|67.93|66.83|8
1652554620000|2022-05-14 18:57:00|67.93|66.83|67.94|66.84|67.94|66.84|67.93|66.83|4
1652554630000|2022-05-14 18:57:10|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|5
1652554640000|2022-05-14 18:57:20|67.93|66.83|67.89|66.79|67.93|66.83|67.89|66.79|7
1652554650000|2022-05-14 18:57:30|67.9|66.8|67.94|66.84|67.94|66.84|67.9|66.8|7
1652554660000|2022-05-14 18:57:40|67.93|66.83|67.93|66.83|67.93|66.83|67.93|66.83|1
1652554670000|2022-05-14 18:57:50|67.92|66.82|67.93|66.83|67.93|66.83|67.92|66.82|4
1652554680000|2022-05-14 18:58:00|67.94|66.84|67.95|66.85|67.97|66.87|67.94|66.84|6
1652554690000|2022-05-14 18:58:10|67.96|66.86|67.92|66.82|67.96|66.86|67.92|66.82|4
1652554700000|2022-05-14 18:58:20|67.91|66.81|67.94|66.84|67.94|66.84|67.91|66.81|4
1652554710000|2022-05-14 18:58:30|67.95|66.85|67.95|66.85|67.95|66.85|67.95|66.85|1
1652554720000|2022-05-14 18:58:40|67.94|66.84|67.93|66.83|67.94|66.84|67.93|66.83|4
1652554730000|2022-05-14 18:58:50|67.92|66.82|67.93|66.83|67.94|66.84|67.92|66.82|4
1652554740000|2022-05-14 18:59:00|67.94|66.84|67.96|66.86|67.97|66.87|67.93|66.83|9
1652554750000|2022-05-14 18:59:10|67.97|66.87|67.97|66.87|67.99|66.89|67.97|66.87|7
1652554760000|2022-05-14 18:59:20|67.96|66.86|67.92|66.82|67.96|66.86|67.92|66.82|6
1652554770000|2022-05-14 18:59:30|67.95|66.85|67.94|66.84|67.96|66.86|67.94|66.84|6
1652554780000|2022-05-14 18:59:40|67.95|66.85|67.94|66.84|67.96|66.86|67.94|66.84|6
1652554800000|2022-05-14 19:00:00|67.95|66.85|67.99|66.89|67.99|66.89|67.95|66.85|6
1652554810000|2022-05-14 19:00:10|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|2
1652554820000|2022-05-14 19:00:20|68.03|66.93|68.03|66.93|68.03|66.93|68.02|66.92|3
1652554830000|2022-05-14 19:00:30|68.04|66.94|68.04|66.94|68.06|66.96|68.03|66.93|7
1652554840000|2022-05-14 19:00:40|68.05|66.95|68.01|66.91|68.05|66.95|68|66.9|8
1652554850000|2022-05-14 19:00:50|68|66.9|67.93|66.83|68|66.9|67.93|66.83|6
1652554860000|2022-05-14 19:01:00|67.92|66.82|67.92|66.82|67.92|66.82|67.89|66.79|8
1652554870000|2022-05-14 19:01:10|67.91|66.81|67.91|66.81|67.92|66.82|67.9|66.8|15
1652554880000|2022-05-14 19:01:20|67.9|66.8|67.88|66.78|67.91|66.81|67.87|66.77|10
1652554890000|2022-05-14 19:01:30|67.89|66.79|67.89|66.79|67.89|66.79|67.88|66.78|3
1652554900000|2022-05-14 19:01:40|67.88|66.78|67.89|66.79|67.89|66.79|67.88|66.78|2
1652554910000|2022-05-14 19:01:50|67.88|66.78|67.88|66.78|67.89|66.79|67.88|66.78|7
1652554920000|2022-05-14 19:02:00|67.87|66.77|67.83|66.73|67.88|66.78|67.83|66.73|6
1652554930000|2022-05-14 19:02:10|67.82|66.72|67.81|66.71|67.82|66.72|67.81|66.71|6
1652554940000|2022-05-14 19:02:20|67.76|66.66|67.75|66.65|67.76|66.66|67.75|66.65|2
1652554950000|2022-05-14 19:02:30|67.76|66.66|67.78|66.68|67.78|66.68|67.76|66.66|5
1652554960000|2022-05-14 19:02:40|67.77|66.67|67.84|66.74|67.85|66.75|67.77|66.67|9
1652554970000|2022-05-14 19:02:50|67.82|66.72|67.75|66.65|67.82|66.72|67.75|66.65|8
1652554980000|2022-05-14 19:03:00|67.76|66.66|67.81|66.71|67.81|66.71|67.75|66.65|10
1652554990000|2022-05-14 19:03:10|67.8|66.7|67.81|66.71|67.81|66.71|67.79|66.69|6
1652555000000|2022-05-14 19:03:20|67.8|66.7|67.78|66.68|67.8|66.7|67.78|66.68|5
1652555010000|2022-05-14 19:03:30|67.79|66.69|67.79|66.69|67.79|66.69|67.78|66.68|3
1652555020000|2022-05-14 19:03:40|67.8|66.7|67.79|66.69|67.8|66.7|67.78|66.68|4
1652555030000|2022-05-14 19:03:50|67.78|66.68|67.77|66.67|67.79|66.69|67.74|66.64|9
1652555040000|2022-05-14 19:04:00|67.78|66.68|67.83|66.73|67.84|66.74|67.78|66.68|12
1652555050000|2022-05-14 19:04:10|67.82|66.72|67.81|66.71|67.82|66.72|67.78|66.68|10
1652555060000|2022-05-14 19:04:20|67.82|66.72|67.82|66.72|67.83|66.73|67.82|66.72|3
1652555070000|2022-05-14 19:04:30|67.83|66.73|67.83|66.73|67.83|66.73|67.81|66.71|8
1652555080000|2022-05-14 19:04:40|67.84|66.74|67.83|66.73|67.84|66.74|67.83|66.73|4
1652555090000|2022-05-14 19:04:50|67.82|66.72|67.8|66.7|67.82|66.72|67.8|66.7|13
1652555100000|2022-05-14 19:05:00|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652555110000|2022-05-14 19:05:10|67.83|66.73|67.81|66.71|67.84|66.74|67.81|66.71|5
1652555120000|2022-05-14 19:05:20|67.8|66.7|67.8|66.7|67.81|66.71|67.79|66.69|5
1652555130000|2022-05-14 19:05:30|67.76|66.66|67.76|66.66|67.76|66.66|67.75|66.65|5
1652555140000|2022-05-14 19:05:40|67.77|66.67|67.82|66.72|67.85|66.75|67.77|66.67|11
1652555150000|2022-05-14 19:05:50|67.83|66.73|67.84|66.74|67.84|66.74|67.83|66.73|2
1652555160000|2022-05-14 19:06:00|67.85|66.75|67.89|66.79|67.89|66.79|67.85|66.75|4
1652555170000|2022-05-14 19:06:10|67.9|66.8|67.97|66.87|67.97|66.87|67.9|66.8|4
1652555180000|2022-05-14 19:06:20|67.96|66.86|67.97|66.87|67.97|66.87|67.96|66.86|6
1652555190000|2022-05-14 19:06:30|67.98|66.88|67.97|66.87|67.99|66.89|67.97|66.87|4
1652555200000|2022-05-14 19:06:40|67.98|66.88|67.98|66.88|67.98|66.88|67.97|66.87|5
1652555210000|2022-05-14 19:06:50|67.99|66.89|67.98|66.88|67.99|66.89|67.97|66.87|6
1652555220000|2022-05-14 19:07:00|67.99|66.89|68.01|66.91|68.01|66.91|67.99|66.89|3
1652555230000|2022-05-14 19:07:10|67.99|66.89|68|66.9|68.01|66.91|67.99|66.89|6
1652555240000|2022-05-14 19:07:20|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652555260000|2022-05-14 19:07:40|68|66.9|68|66.9|68|66.9|68|66.9|1
1652555270000|2022-05-14 19:07:50|68.01|66.91|68.08|66.98|68.09|66.99|68.01|66.91|11
1652555280000|2022-05-14 19:08:00|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|3
1652555290000|2022-05-14 19:08:10|68.1|67|68.12|67.02|68.12|67.02|68.1|67|3
1652555310000|2022-05-14 19:08:30|68.11|67.01|68.17|67.07|68.17|67.07|68.11|67.01|8
1652555320000|2022-05-14 19:08:40|68.18|67.08|68.22|67.12|68.22|67.12|68.18|67.08|2
1652555330000|2022-05-14 19:08:50|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|6
1652555340000|2022-05-14 19:09:00|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|2
1652555350000|2022-05-14 19:09:10|68.25|67.15|68.26|67.16|68.26|67.16|68.22|67.12|11
1652555360000|2022-05-14 19:09:20|68.25|67.15|68.24|67.14|68.25|67.15|68.24|67.14|4
1652555370000|2022-05-14 19:09:30|68.25|67.15|68.27|67.17|68.27|67.17|68.24|67.14|6
1652555380000|2022-05-14 19:09:40|68.26|67.16|68.31|67.21|68.33|67.23|68.26|67.16|16
1652555390000|2022-05-14 19:09:50|68.3|67.2|68.24|67.14|68.3|67.2|68.23|67.13|7
1652555400000|2022-05-14 19:10:00|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|4
1652555410000|2022-05-14 19:10:10|68.22|67.12|68.14|67.04|68.22|67.12|68.14|67.04|10
1652555420000|2022-05-14 19:10:20|68.15|67.05|68.15|67.05|68.16|67.06|68.15|67.05|3
1652555430000|2022-05-14 19:10:30|68.14|67.04|68.12|67.02|68.14|67.04|68.12|67.02|6
1652555440000|2022-05-14 19:10:40|68.13|67.03|68.13|67.03|68.14|67.04|68.13|67.03|3
1652555450000|2022-05-14 19:10:50|68.12|67.02|68.12|67.02|68.12|67.02|68.11|67.01|3
1652555460000|2022-05-14 19:11:00|68.13|67.03|68.16|67.06|68.16|67.06|68.12|67.02|9
1652555470000|2022-05-14 19:11:10|68.19|67.09|68.2|67.1|68.2|67.1|68.19|67.09|4
1652555490000|2022-05-14 19:11:30|68.19|67.09|68.19|67.09|68.19|67.09|68.18|67.08|3
1652555510000|2022-05-14 19:11:50|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|4
1652555520000|2022-05-14 19:12:00|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|4
1652555530000|2022-05-14 19:12:10|68.2|67.1|68.21|67.11|68.21|67.11|68.19|67.09|4
1652555540000|2022-05-14 19:12:20|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652555550000|2022-05-14 19:12:30|68.19|67.09|68.18|67.08|68.19|67.09|68.18|67.08|2
1652555560000|2022-05-14 19:12:40|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652555570000|2022-05-14 19:12:50|68.18|67.08|68.21|67.11|68.21|67.11|68.18|67.08|8
1652555580000|2022-05-14 19:13:00|68.2|67.1|68.21|67.11|68.21|67.11|68.2|67.1|6
1652555590000|2022-05-14 19:13:10|68.2|67.1|68.2|67.1|68.2|67.1|68.18|67.08|9
1652555600000|2022-05-14 19:13:20|68.21|67.11|68.2|67.1|68.21|67.11|68.19|67.09|4
1652555610000|2022-05-14 19:13:30|68.19|67.09|68.14|67.04|68.19|67.09|68.11|67.01|9
1652555620000|2022-05-14 19:13:40|68.13|67.03|68.19|67.09|68.2|67.1|68.13|67.03|8
1652555630000|2022-05-14 19:13:50|68.18|67.08|68.12|67.02|68.18|67.08|68.12|67.02|9
1652555640000|2022-05-14 19:14:00|68.13|67.03|68.15|67.05|68.16|67.06|68.13|67.03|5
1652555650000|2022-05-14 19:14:10|68.16|67.06|68.13|67.03|68.16|67.06|68.13|67.03|4
1652555660000|2022-05-14 19:14:20|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|2
1652555670000|2022-05-14 19:14:30|68.14|67.04|68.14|67.04|68.15|67.05|68.13|67.03|5
1652555690000|2022-05-14 19:14:50|68.15|67.05|68.15|67.05|68.15|67.05|68.14|67.04|3
1652555700000|2022-05-14 19:15:00|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|4
1652555710000|2022-05-14 19:15:10|68.14|67.04|68.14|67.04|68.15|67.05|68.14|67.04|3
1652555720000|2022-05-14 19:15:20|68.13|67.03|68.14|67.04|68.14|67.04|68.13|67.03|2
1652555730000|2022-05-14 19:15:30|68.15|67.05|68.12|67.02|68.15|67.05|68.12|67.02|6
1652555740000|2022-05-14 19:15:40|68.11|67.01|68.09|66.99|68.12|67.02|68.09|66.99|8
1652555750000|2022-05-14 19:15:50|68.08|66.98|68.03|66.93|68.08|66.98|68.03|66.93|4
1652555760000|2022-05-14 19:16:00|68.02|66.92|67.99|66.89|68.03|66.93|67.99|66.89|8
1652555770000|2022-05-14 19:16:10|68|66.9|67.99|66.89|68|66.9|67.99|66.89|4
1652555780000|2022-05-14 19:16:20|67.98|66.88|67.93|66.83|67.98|66.88|67.93|66.83|5
1652555790000|2022-05-14 19:16:30|67.92|66.82|67.88|66.78|67.96|66.86|67.88|66.78|12
1652555800000|2022-05-14 19:16:40|67.89|66.79|67.87|66.77|67.89|66.79|67.86|66.76|5
1652555810000|2022-05-14 19:16:50|67.86|66.76|67.86|66.76|67.87|66.77|67.85|66.75|4
1652555820000|2022-05-14 19:17:00|67.84|66.74|67.84|66.74|67.85|66.75|67.83|66.73|5
1652555830000|2022-05-14 19:17:10|67.83|66.73|67.89|66.79|67.89|66.79|67.82|66.72|8
1652555840000|2022-05-14 19:17:20|67.9|66.8|67.89|66.79|67.9|66.8|67.89|66.79|2
1652555850000|2022-05-14 19:17:30|67.88|66.78|67.87|66.77|67.88|66.78|67.87|66.77|2
1652555860000|2022-05-14 19:17:40|67.86|66.76|67.77|66.67|67.86|66.76|67.77|66.67|11
1652555870000|2022-05-14 19:17:50|67.76|66.66|67.77|66.67|67.79|66.69|67.76|66.66|13
1652555880000|2022-05-14 19:18:00|67.78|66.68|67.79|66.69|67.79|66.69|67.77|66.67|6
1652555890000|2022-05-14 19:18:10|67.78|66.68|67.83|66.73|67.85|66.75|67.78|66.68|9
1652555900000|2022-05-14 19:18:20|67.82|66.72|67.82|66.72|67.82|66.72|67.82|66.72|1
1652555910000|2022-05-14 19:18:30|67.81|66.71|67.84|66.74|67.84|66.74|67.81|66.71|6
1652555920000|2022-05-14 19:18:40|67.83|66.73|67.81|66.71|67.84|66.74|67.81|66.71|5
1652555930000|2022-05-14 19:18:50|67.82|66.72|67.82|66.72|67.82|66.72|67.81|66.71|3
1652555940000|2022-05-14 19:19:00|67.81|66.71|67.77|66.67|67.81|66.71|67.77|66.67|5
1652555950000|2022-05-14 19:19:10|67.75|66.65|67.74|66.64|67.81|66.71|67.74|66.64|15
1652555960000|2022-05-14 19:19:20|67.75|66.65|67.82|66.72|67.82|66.72|67.75|66.65|9
1652555970000|2022-05-14 19:19:30|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652555980000|2022-05-14 19:19:40|67.81|66.71|67.81|66.71|67.81|66.71|67.81|66.71|1
1652555990000|2022-05-14 19:19:50|67.82|66.72|67.82|66.72|67.82|66.72|67.81|66.71|3
1652556000000|2022-05-14 19:20:00|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652556010000|2022-05-14 19:20:10|67.83|66.73|67.84|66.74|67.84|66.74|67.82|66.72|3
1652556020000|2022-05-14 19:20:20|67.83|66.73|67.83|66.73|67.83|66.73|67.83|66.73|1
1652556030000|2022-05-14 19:20:30|67.84|66.74|67.76|66.66|67.84|66.74|67.75|66.65|10
1652556040000|2022-05-14 19:20:40|67.77|66.67|67.74|66.64|67.81|66.71|67.74|66.64|12
1652556050000|2022-05-14 19:20:50|67.75|66.65|67.76|66.66|67.76|66.66|67.75|66.65|2
1652556060000|2022-05-14 19:21:00|67.77|66.67|67.81|66.71|67.81|66.71|67.76|66.66|6
1652556070000|2022-05-14 19:21:10|67.82|66.72|67.84|66.74|67.84|66.74|67.82|66.72|3
1652556080000|2022-05-14 19:21:20|67.83|66.73|67.82|66.72|67.84|66.74|67.79|66.69|11
1652556090000|2022-05-14 19:21:30|67.81|66.71|67.81|66.71|67.81|66.71|67.8|66.7|5
1652556100000|2022-05-14 19:21:40|67.8|66.7|67.82|66.72|67.83|66.73|67.8|66.7|7
1652556110000|2022-05-14 19:21:50|67.81|66.71|67.81|66.71|67.81|66.71|67.81|66.71|1
1652556120000|2022-05-14 19:22:00|67.83|66.73|67.87|66.77|67.87|66.77|67.81|66.71|8
1652556130000|2022-05-14 19:22:10|67.86|66.76|67.86|66.76|67.86|66.76|67.85|66.75|5
1652556140000|2022-05-14 19:22:20|67.85|66.75|67.85|66.75|67.85|66.75|67.84|66.74|3
1652556150000|2022-05-14 19:22:30|67.84|66.74|67.84|66.74|67.85|66.75|67.83|66.73|5
1652556160000|2022-05-14 19:22:40|67.83|66.73|67.84|66.74|67.84|66.74|67.83|66.73|2
1652556170000|2022-05-14 19:22:50|67.83|66.73|67.83|66.73|67.83|66.73|67.82|66.72|3
1652556180000|2022-05-14 19:23:00|67.82|66.72|67.82|66.72|67.83|66.73|67.82|66.72|5
1652556190000|2022-05-14 19:23:10|67.83|66.73|67.84|66.74|67.84|66.74|67.83|66.73|4
1652556200000|2022-05-14 19:23:20|67.83|66.73|67.83|66.73|67.84|66.74|67.83|66.73|3
1652556210000|2022-05-14 19:23:30|67.82|66.72|67.82|66.72|67.82|66.72|67.82|66.72|1
1652556220000|2022-05-14 19:23:40|67.83|66.73|67.83|66.73|67.83|66.73|67.83|66.73|1
1652556230000|2022-05-14 19:23:50|67.82|66.72|67.81|66.71|67.82|66.72|67.81|66.71|4
1652556240000|2022-05-14 19:24:00|67.82|66.72|67.79|66.69|67.82|66.72|67.78|66.68|6
1652556250000|2022-05-14 19:24:10|67.8|66.7|67.8|66.7|67.8|66.7|67.79|66.69|3
1652556260000|2022-05-14 19:24:20|67.79|66.69|67.79|66.69|67.79|66.69|67.79|66.69|1
1652556270000|2022-05-14 19:24:30|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|2
1652556280000|2022-05-14 19:24:40|67.8|66.7|67.78|66.68|67.8|66.7|67.78|66.68|3
1652556290000|2022-05-14 19:24:50|67.79|66.69|67.79|66.69|67.79|66.69|67.78|66.68|5
1652556300000|2022-05-14 19:25:00|67.78|66.68|67.76|66.66|67.78|66.68|67.76|66.66|5
1652556320000|2022-05-14 19:25:20|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652556330000|2022-05-14 19:25:30|67.76|66.66|67.74|66.64|67.76|66.66|67.73|66.63|6
1652556340000|2022-05-14 19:25:40|67.75|66.65|67.74|66.64|67.75|66.65|67.74|66.64|2
1652556350000|2022-05-14 19:25:50|67.75|66.65|67.78|66.68|67.79|66.69|67.75|66.65|5
1652556360000|2022-05-14 19:26:00|67.79|66.69|67.76|66.66|67.79|66.69|67.75|66.65|10
1652556370000|2022-05-14 19:26:10|67.75|66.65|67.76|66.66|67.76|66.66|67.75|66.65|2
1652556380000|2022-05-14 19:26:20|67.77|66.67|67.76|66.66|67.77|66.67|67.76|66.66|2
1652556400000|2022-05-14 19:26:40|67.74|66.64|67.73|66.63|67.74|66.64|67.73|66.63|2
1652556410000|2022-05-14 19:26:50|67.72|66.62|67.72|66.62|67.72|66.62|67.72|66.62|1
1652556420000|2022-05-14 19:27:00|67.73|66.63|67.73|66.63|67.73|66.63|67.73|66.63|1
1652556430000|2022-05-14 19:27:10|67.72|66.62|67.67|66.57|67.72|66.62|67.67|66.57|2
1652556450000|2022-05-14 19:27:30|67.68|66.58|67.68|66.58|67.68|66.58|67.67|66.57|3
1652556460000|2022-05-14 19:27:40|67.67|66.57|67.67|66.57|67.67|66.57|67.66|66.56|5
1652556470000|2022-05-14 19:27:50|67.66|66.56|67.67|66.57|67.68|66.58|67.66|66.56|4
1652556480000|2022-05-14 19:28:00|67.66|66.56|67.7|66.6|67.7|66.6|67.66|66.56|5
1652556500000|2022-05-14 19:28:20|67.71|66.61|67.71|66.61|67.71|66.61|67.71|66.61|1
1652556510000|2022-05-14 19:28:30|67.7|66.6|67.71|66.61|67.71|66.61|67.7|66.6|4
1652556530000|2022-05-14 19:28:50|67.7|66.6|67.7|66.6|67.71|66.61|67.7|66.6|3
1652556540000|2022-05-14 19:29:00|67.69|66.59|67.68|66.58|67.69|66.59|67.68|66.58|2
1652556560000|2022-05-14 19:29:20|67.67|66.57|67.68|66.58|67.68|66.58|67.66|66.56|4
1652556570000|2022-05-14 19:29:30|67.67|66.57|67.67|66.57|67.67|66.57|67.67|66.57|1
1652556580000|2022-05-14 19:29:40|67.68|66.58|67.68|66.58|67.68|66.58|67.68|66.58|1
1652556590000|2022-05-14 19:29:50|67.67|66.57|67.66|66.56|67.67|66.57|67.66|66.56|4
1652556600000|2022-05-14 19:30:00|67.65|66.55|67.68|66.58|67.68|66.58|67.64|66.54|6
1652556610000|2022-05-14 19:30:10|67.67|66.57|67.69|66.59|67.69|66.59|67.67|66.57|5
1652556620000|2022-05-14 19:30:20|67.68|66.58|67.69|66.59|67.69|66.59|67.68|66.58|2
1652556630000|2022-05-14 19:30:30|67.68|66.58|67.68|66.58|67.68|66.58|67.68|66.58|1
1652556640000|2022-05-14 19:30:40|67.69|66.59|67.71|66.61|67.71|66.61|67.69|66.59|3
1652556650000|2022-05-14 19:30:50|67.72|66.62|67.72|66.62|67.72|66.62|67.71|66.61|3
1652556670000|2022-05-14 19:31:10|67.73|66.63|67.74|66.64|67.75|66.65|67.73|66.63|3
1652556680000|2022-05-14 19:31:20|67.73|66.63|67.73|66.63|67.73|66.63|67.73|66.63|1
1652556690000|2022-05-14 19:31:30|67.72|66.62|67.72|66.62|67.73|66.63|67.71|66.61|11
1652556700000|2022-05-14 19:31:40|67.71|66.61|67.72|66.62|67.72|66.62|67.71|66.61|4
1652556720000|2022-05-14 19:32:00|67.71|66.61|67.72|66.62|67.73|66.63|67.71|66.61|6
1652556730000|2022-05-14 19:32:10|67.71|66.61|67.75|66.65|67.75|66.65|67.71|66.61|5
1652556770000|2022-05-14 19:32:50|67.76|66.66|67.93|66.83|67.93|66.83|67.76|66.66|15
1652556780000|2022-05-14 19:33:00|67.94|66.84|67.97|66.87|67.97|66.87|67.94|66.84|7
1652556790000|2022-05-14 19:33:10|67.98|66.88|67.99|66.89|68.01|66.91|67.97|66.87|6
1652556800000|2022-05-14 19:33:20|68|66.9|67.96|66.86|68|66.9|67.96|66.86|5
1652556810000|2022-05-14 19:33:30|67.95|66.85|67.97|66.87|67.99|66.89|67.95|66.85|8
1652556820000|2022-05-14 19:33:40|67.99|66.89|67.97|66.87|67.99|66.89|67.95|66.85|6
1652556830000|2022-05-14 19:33:50|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|3
1652556840000|2022-05-14 19:34:00|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652556850000|2022-05-14 19:34:10|67.96|66.86|67.95|66.85|67.96|66.86|67.95|66.85|2
1652556860000|2022-05-14 19:34:20|67.94|66.84|67.9|66.8|67.94|66.84|67.9|66.8|4
1652556870000|2022-05-14 19:34:30|67.89|66.79|67.88|66.78|67.9|66.8|67.87|66.77|8
1652556880000|2022-05-14 19:34:40|67.87|66.77|67.87|66.77|67.88|66.78|67.87|66.77|7
1652556890000|2022-05-14 19:34:50|67.88|66.78|67.88|66.78|67.88|66.78|67.87|66.77|3
1652556900000|2022-05-14 19:35:00|67.87|66.77|67.91|66.81|67.92|66.82|67.87|66.77|12
1652556910000|2022-05-14 19:35:10|67.92|66.82|67.9|66.8|67.92|66.82|67.89|66.79|7
1652556920000|2022-05-14 19:35:20|67.91|66.81|67.89|66.79|67.92|66.82|67.89|66.79|11
1652556930000|2022-05-14 19:35:30|67.9|66.8|67.9|66.8|67.9|66.8|67.9|66.8|1
1652556940000|2022-05-14 19:35:40|67.89|66.79|67.89|66.79|67.89|66.79|67.89|66.79|1
1652556950000|2022-05-14 19:35:50|67.9|66.8|67.9|66.8|67.9|66.8|67.89|66.79|3
1652556960000|2022-05-14 19:36:00|67.89|66.79|67.9|66.8|67.9|66.8|67.89|66.79|4
1652556970000|2022-05-14 19:36:10|67.91|66.81|67.98|66.88|67.98|66.88|67.91|66.81|7
1652556980000|2022-05-14 19:36:20|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|4
1652556990000|2022-05-14 19:36:30|67.97|66.87|67.94|66.84|67.97|66.87|67.93|66.83|6
1652557000000|2022-05-14 19:36:40|67.93|66.83|67.94|66.84|67.95|66.85|67.93|66.83|6
1652557010000|2022-05-14 19:36:50|67.95|66.85|67.99|66.89|68|66.9|67.95|66.85|8
1652557020000|2022-05-14 19:37:00|67.98|66.88|67.92|66.82|67.98|66.88|67.92|66.82|5
1652557030000|2022-05-14 19:37:10|67.93|66.83|67.92|66.82|67.94|66.84|67.92|66.82|6
1652557040000|2022-05-14 19:37:20|67.91|66.81|67.91|66.81|67.91|66.81|67.91|66.81|1
1652557050000|2022-05-14 19:37:30|67.9|66.8|67.86|66.76|67.9|66.8|67.85|66.75|8
1652557060000|2022-05-14 19:37:40|67.87|66.77|67.87|66.77|67.88|66.78|67.86|66.76|5
1652557070000|2022-05-14 19:37:50|67.86|66.76|67.82|66.72|67.86|66.76|67.82|66.72|4
1652557080000|2022-05-14 19:38:00|67.81|66.71|67.74|66.64|67.81|66.71|67.73|66.63|14
1652557090000|2022-05-14 19:38:10|67.75|66.65|67.74|66.64|67.75|66.65|67.74|66.64|2
1652557100000|2022-05-14 19:38:20|67.75|66.65|67.76|66.66|67.76|66.66|67.75|66.65|4
1652557110000|2022-05-14 19:38:30|67.75|66.65|67.75|66.65|67.76|66.66|67.75|66.65|3
1652557120000|2022-05-14 19:38:40|67.71|66.61|67.55|66.45|67.71|66.61|67.55|66.45|15
1652557130000|2022-05-14 19:38:50|67.54|66.44|67.52|66.42|67.55|66.45|67.51|66.41|8
1652557140000|2022-05-14 19:39:00|67.53|66.43|67.51|66.41|67.59|66.49|67.51|66.41|16
1652557150000|2022-05-14 19:39:10|67.52|66.42|67.39|66.29|67.52|66.42|67.39|66.29|16
1652557160000|2022-05-14 19:39:20|67.4|66.3|67.38|66.28|67.43|66.33|67.38|66.28|14
1652557170000|2022-05-14 19:39:30|67.39|66.29|67.38|66.28|67.4|66.3|67.38|66.28|8
1652557180000|2022-05-14 19:39:40|67.39|66.29|67.42|66.32|67.43|66.33|67.39|66.29|8
1652557190000|2022-05-14 19:39:50|67.43|66.33|67.43|66.33|67.44|66.34|67.43|66.33|3
1652557200000|2022-05-14 19:40:00|67.44|66.34|67.48|66.38|67.48|66.38|67.44|66.34|8
1652557210000|2022-05-14 19:40:10|67.49|66.39|67.48|66.38|67.49|66.39|67.48|66.38|2
1652557220000|2022-05-14 19:40:20|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|2
1652557230000|2022-05-14 19:40:30|67.49|66.39|67.46|66.36|67.49|66.39|67.45|66.35|8
1652557240000|2022-05-14 19:40:40|67.45|66.35|67.4|66.3|67.46|66.36|67.39|66.29|9
1652557250000|2022-05-14 19:40:50|67.41|66.31|67.47|66.37|67.47|66.37|67.41|66.31|5
1652557260000|2022-05-14 19:41:00|67.48|66.38|67.53|66.43|67.53|66.43|67.48|66.38|10
1652557270000|2022-05-14 19:41:10|67.55|66.45|67.6|66.5|67.6|66.5|67.55|66.45|5
1652557280000|2022-05-14 19:41:20|67.61|66.51|67.58|66.48|67.61|66.51|67.58|66.48|6
1652557290000|2022-05-14 19:41:30|67.55|66.45|67.56|66.46|67.56|66.46|67.5|66.4|11
1652557300000|2022-05-14 19:41:40|67.55|66.45|67.52|66.42|67.55|66.45|67.52|66.42|4
1652557310000|2022-05-14 19:41:50|67.53|66.43|67.53|66.43|67.53|66.43|67.52|66.42|3
1652557320000|2022-05-14 19:42:00|67.52|66.42|67.54|66.44|67.54|66.44|67.52|66.42|3
1652557330000|2022-05-14 19:42:10|67.55|66.45|67.54|66.44|67.55|66.45|67.54|66.44|2
1652557340000|2022-05-14 19:42:20|67.53|66.43|67.53|66.43|67.54|66.44|67.52|66.42|7
1652557350000|2022-05-14 19:42:30|67.54|66.44|67.53|66.43|67.54|66.44|67.53|66.43|2
1652557360000|2022-05-14 19:42:40|67.52|66.42|67.49|66.39|67.53|66.43|67.49|66.39|10
1652557370000|2022-05-14 19:42:50|67.5|66.4|67.5|66.4|67.5|66.4|67.49|66.39|3
1652557380000|2022-05-14 19:43:00|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|4
1652557390000|2022-05-14 19:43:10|67.49|66.39|67.52|66.42|67.52|66.42|67.49|66.39|3
1652557400000|2022-05-14 19:43:20|67.53|66.43|67.51|66.41|67.53|66.43|67.51|66.41|5
1652557410000|2022-05-14 19:43:30|67.5|66.4|67.52|66.42|67.52|66.42|67.5|66.4|5
1652557420000|2022-05-14 19:43:40|67.51|66.41|67.51|66.41|67.51|66.41|67.5|66.4|3
1652557430000|2022-05-14 19:43:50|67.5|66.4|67.49|66.39|67.51|66.41|67.49|66.39|4
1652557440000|2022-05-14 19:44:00|67.5|66.4|67.5|66.4|67.5|66.4|67.49|66.39|5
1652557450000|2022-05-14 19:44:10|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|4
1652557460000|2022-05-14 19:44:20|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|2
1652557470000|2022-05-14 19:44:30|67.49|66.39|67.49|66.39|67.49|66.39|67.48|66.38|3
1652557480000|2022-05-14 19:44:40|67.51|66.41|67.56|66.46|67.56|66.46|67.51|66.41|6
1652557490000|2022-05-14 19:44:50|67.57|66.47|67.5|66.4|67.57|66.47|67.49|66.39|9
1652557500000|2022-05-14 19:45:00|67.49|66.39|67.45|66.35|67.49|66.39|67.44|66.34|9
1652557510000|2022-05-14 19:45:10|67.44|66.34|67.48|66.38|67.49|66.39|67.44|66.34|6
1652557520000|2022-05-14 19:45:20|67.49|66.39|67.42|66.32|67.49|66.39|67.42|66.32|9
1652557530000|2022-05-14 19:45:30|67.41|66.31|67.42|66.32|67.42|66.32|67.41|66.31|2
1652557540000|2022-05-14 19:45:40|67.43|66.33|67.38|66.28|67.43|66.33|67.38|66.28|5
1652557550000|2022-05-14 19:45:50|67.4|66.3|67.41|66.31|67.41|66.31|67.4|66.3|6
1652557560000|2022-05-14 19:46:00|67.4|66.3|67.39|66.29|67.4|66.3|67.39|66.29|4
1652557570000|2022-05-14 19:46:10|67.4|66.3|67.37|66.27|67.4|66.3|67.37|66.27|8
1652557580000|2022-05-14 19:46:20|67.36|66.26|67.38|66.28|67.38|66.28|67.36|66.26|3
1652557590000|2022-05-14 19:46:30|67.37|66.27|67.35|66.25|67.38|66.28|67.35|66.25|5
1652557600000|2022-05-14 19:46:40|67.36|66.26|67.39|66.29|67.39|66.29|67.35|66.25|8
1652557610000|2022-05-14 19:46:50|67.38|66.28|67.38|66.28|67.39|66.29|67.37|66.27|5
1652557620000|2022-05-14 19:47:00|67.37|66.27|67.38|66.28|67.38|66.28|67.37|66.27|2
1652557630000|2022-05-14 19:47:10|67.39|66.29|67.37|66.27|67.39|66.29|67.37|66.27|3
1652557640000|2022-05-14 19:47:20|67.36|66.26|67.37|66.27|67.37|66.27|67.36|66.26|2
1652557650000|2022-05-14 19:47:30|67.35|66.25|67.36|66.26|67.36|66.26|67.35|66.25|2
1652557660000|2022-05-14 19:47:40|67.37|66.27|67.37|66.27|67.38|66.28|67.37|66.27|7
1652557670000|2022-05-14 19:47:50|67.35|66.25|67.33|66.23|67.35|66.25|67.33|66.23|9
1652557680000|2022-05-14 19:48:00|67.3|66.2|67.28|66.18|67.3|66.2|67.26|66.16|6
1652557690000|2022-05-14 19:48:10|67.29|66.19|67.34|66.24|67.34|66.24|67.29|66.19|10
1652557700000|2022-05-14 19:48:20|67.33|66.23|67.32|66.22|67.33|66.23|67.31|66.21|4
1652557710000|2022-05-14 19:48:30|67.33|66.23|67.33|66.23|67.33|66.23|67.32|66.22|3
1652557720000|2022-05-14 19:48:40|67.34|66.24|67.36|66.26|67.36|66.26|67.34|66.24|7
1652557730000|2022-05-14 19:48:50|67.37|66.27|67.38|66.28|67.38|66.28|67.36|66.26|10
1652557740000|2022-05-14 19:49:00|67.37|66.27|67.37|66.27|67.38|66.28|67.37|66.27|3
1652557750000|2022-05-14 19:49:10|67.38|66.28|67.38|66.28|67.39|66.29|67.38|66.28|3
1652557760000|2022-05-14 19:49:20|67.4|66.3|67.4|66.3|67.4|66.3|67.4|66.3|1
1652557770000|2022-05-14 19:49:30|67.41|66.31|67.41|66.31|67.41|66.31|67.41|66.31|1
1652557780000|2022-05-14 19:49:40|67.42|66.32|67.41|66.31|67.42|66.32|67.4|66.3|4
1652557790000|2022-05-14 19:49:50|67.42|66.32|67.41|66.31|67.42|66.32|67.41|66.31|2
1652557800000|2022-05-14 19:50:00|67.4|66.3|67.41|66.31|67.41|66.31|67.4|66.3|2
1652557810000|2022-05-14 19:50:10|67.42|66.32|67.41|66.31|67.42|66.32|67.41|66.31|2
1652557820000|2022-05-14 19:50:20|67.42|66.32|67.42|66.32|67.42|66.32|67.4|66.3|11
1652557830000|2022-05-14 19:50:30|67.41|66.31|67.41|66.31|67.41|66.31|67.41|66.31|1
1652557840000|2022-05-14 19:50:40|67.42|66.32|67.41|66.31|67.42|66.32|67.41|66.31|2
1652557850000|2022-05-14 19:50:50|67.4|66.3|67.39|66.29|67.4|66.3|67.39|66.29|2
1652557860000|2022-05-14 19:51:00|67.4|66.3|67.44|66.34|67.44|66.34|67.39|66.29|7
1652557870000|2022-05-14 19:51:10|67.43|66.33|67.44|66.34|67.44|66.34|67.42|66.32|4
1652557890000|2022-05-14 19:51:30|67.45|66.35|67.43|66.33|67.45|66.35|67.42|66.32|5
1652557900000|2022-05-14 19:51:40|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652557910000|2022-05-14 19:51:50|67.44|66.34|67.43|66.33|67.44|66.34|67.43|66.33|4
1652557920000|2022-05-14 19:52:00|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652557930000|2022-05-14 19:52:10|67.45|66.35|67.41|66.31|67.45|66.35|67.41|66.31|4
1652557970000|2022-05-14 19:52:50|67.4|66.3|67.4|66.3|67.41|66.31|67.4|66.3|3
1652558000000|2022-05-14 19:53:20|67.39|66.29|67.39|66.29|67.4|66.3|67.39|66.29|3
1652558020000|2022-05-14 19:53:40|67.4|66.3|67.4|66.3|67.4|66.3|67.4|66.3|1
1652558030000|2022-05-14 19:53:50|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|4
1652558040000|2022-05-14 19:54:00|67.41|66.31|67.41|66.31|67.41|66.31|67.41|66.31|1
1652558050000|2022-05-14 19:54:10|67.42|66.32|67.42|66.32|67.42|66.32|67.41|66.31|3
1652558060000|2022-05-14 19:54:20|67.43|66.33|67.43|66.33|67.43|66.33|67.42|66.32|3
1652558070000|2022-05-14 19:54:30|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652558080000|2022-05-14 19:54:40|67.42|66.32|67.4|66.3|67.42|66.32|67.39|66.29|5
1652558090000|2022-05-14 19:54:50|67.41|66.31|67.49|66.39|67.49|66.39|67.41|66.31|8
1652558100000|2022-05-14 19:55:00|67.48|66.38|67.6|66.5|67.62|66.52|67.48|66.38|14
1652558110000|2022-05-14 19:55:10|67.61|66.51|67.65|66.55|67.65|66.55|67.6|66.5|8
1652558120000|2022-05-14 19:55:20|67.63|66.53|67.58|66.48|67.64|66.54|67.58|66.48|5
1652558130000|2022-05-14 19:55:30|67.59|66.49|67.57|66.47|67.59|66.49|67.55|66.45|8
1652558140000|2022-05-14 19:55:40|67.56|66.46|67.57|66.47|67.57|66.47|67.56|66.46|2
1652558150000|2022-05-14 19:55:50|67.56|66.46|67.56|66.46|67.56|66.46|67.55|66.45|7
1652558160000|2022-05-14 19:56:00|67.55|66.45|67.53|66.43|67.56|66.46|67.5|66.4|7
1652558170000|2022-05-14 19:56:10|67.52|66.42|67.49|66.39|67.52|66.42|67.49|66.39|6
1652558180000|2022-05-14 19:56:20|67.48|66.38|67.49|66.39|67.49|66.39|67.47|66.37|4
1652558190000|2022-05-14 19:56:30|67.48|66.38|67.47|66.37|67.48|66.38|67.47|66.37|6
1652558200000|2022-05-14 19:56:40|67.46|66.36|67.42|66.32|67.46|66.36|67.42|66.32|5
1652558210000|2022-05-14 19:56:50|67.43|66.33|67.42|66.32|67.43|66.33|67.42|66.32|4
1652558220000|2022-05-14 19:57:00|67.43|66.33|67.48|66.38|67.48|66.38|67.43|66.33|11
1652558230000|2022-05-14 19:57:10|67.5|66.4|67.48|66.38|67.5|66.4|67.48|66.38|9
1652558240000|2022-05-14 19:57:20|67.46|66.36|67.41|66.31|67.46|66.36|67.41|66.31|8
1652558250000|2022-05-14 19:57:30|67.42|66.32|67.41|66.31|67.42|66.32|67.41|66.31|2
1652558260000|2022-05-14 19:57:40|67.42|66.32|67.36|66.26|67.43|66.33|67.35|66.25|8
1652558270000|2022-05-14 19:57:50|67.37|66.27|67.37|66.27|67.37|66.27|67.36|66.26|7
1652558280000|2022-05-14 19:58:00|67.36|66.26|67.41|66.31|67.42|66.32|67.36|66.26|8
1652558290000|2022-05-14 19:58:10|67.42|66.32|67.45|66.35|67.45|66.35|67.42|66.32|4
1652558300000|2022-05-14 19:58:20|67.46|66.36|67.47|66.37|67.47|66.37|67.46|66.36|2
1652558320000|2022-05-14 19:58:40|67.48|66.38|67.51|66.41|67.51|66.41|67.47|66.37|6
1652558330000|2022-05-14 19:58:50|67.5|66.4|67.5|66.4|67.5|66.4|67.5|66.4|1
1652558340000|2022-05-14 19:59:00|67.51|66.41|67.51|66.41|67.51|66.41|67.51|66.41|1
1652558350000|2022-05-14 19:59:10|67.5|66.4|67.47|66.37|67.5|66.4|67.47|66.37|4
1652558360000|2022-05-14 19:59:20|67.48|66.38|67.48|66.38|67.49|66.39|67.47|66.37|7
1652558380000|2022-05-14 19:59:40|67.46|66.36|67.43|66.33|67.47|66.37|67.42|66.32|5
1652558390000|2022-05-14 19:59:50|67.44|66.34|67.44|66.34|67.45|66.35|67.43|66.33|7
1652558400000|2022-05-14 20:00:00|67.45|66.35|67.45|66.35|67.46|66.36|67.45|66.35|5
1652558410000|2022-05-14 20:00:10|67.46|66.36|67.5|66.4|67.51|66.41|67.46|66.36|9
1652558420000|2022-05-14 20:00:20|67.49|66.39|67.41|66.31|67.51|66.41|67.41|66.31|11
1652558430000|2022-05-14 20:00:30|67.4|66.3|67.37|66.27|67.4|66.3|67.35|66.25|12
1652558440000|2022-05-14 20:00:40|67.36|66.26|67.35|66.25|67.36|66.26|67.34|66.24|6
1652558450000|2022-05-14 20:00:50|67.34|66.24|67.41|66.31|67.41|66.31|67.34|66.24|6
1652558460000|2022-05-14 20:01:00|67.38|66.28|67.45|66.35|67.45|66.35|67.37|66.27|11
1652558470000|2022-05-14 20:01:10|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|4
1652558480000|2022-05-14 20:01:20|67.46|66.36|67.46|66.36|67.47|66.37|67.46|66.36|3
1652558490000|2022-05-14 20:01:30|67.47|66.37|67.47|66.37|67.48|66.38|67.47|66.37|5
1652558500000|2022-05-14 20:01:40|67.48|66.38|67.52|66.42|67.52|66.42|67.48|66.38|5
1652558510000|2022-05-14 20:01:50|67.51|66.41|67.52|66.42|67.52|66.42|67.51|66.41|2
1652558520000|2022-05-14 20:02:00|67.53|66.43|67.58|66.48|67.59|66.49|67.53|66.43|4
1652558530000|2022-05-14 20:02:10|67.57|66.47|67.61|66.51|67.61|66.51|67.57|66.47|5
1652558540000|2022-05-14 20:02:20|67.62|66.52|67.68|66.58|67.71|66.61|67.62|66.52|8
1652558550000|2022-05-14 20:02:30|67.69|66.59|67.73|66.63|67.73|66.63|67.69|66.59|11
1652558560000|2022-05-14 20:02:40|67.74|66.64|67.74|66.64|67.76|66.66|67.73|66.63|9
1652558570000|2022-05-14 20:02:50|67.75|66.65|67.74|66.64|67.75|66.65|67.74|66.64|4
1652558580000|2022-05-14 20:03:00|67.73|66.63|67.72|66.62|67.73|66.63|67.71|66.61|8
1652558590000|2022-05-14 20:03:10|67.71|66.61|67.61|66.51|67.71|66.61|67.61|66.51|8
1652558600000|2022-05-14 20:03:20|67.6|66.5|67.62|66.52|67.63|66.53|67.6|66.5|9
1652558610000|2022-05-14 20:03:30|67.61|66.51|67.62|66.52|67.62|66.52|67.61|66.51|4
1652558620000|2022-05-14 20:03:40|67.61|66.51|67.62|66.52|67.63|66.53|67.61|66.51|4
1652558630000|2022-05-14 20:03:50|67.63|66.53|67.63|66.53|67.63|66.53|67.61|66.51|5
1652558640000|2022-05-14 20:04:00|67.62|66.52|67.62|66.52|67.63|66.53|67.62|66.52|3
1652558650000|2022-05-14 20:04:10|67.61|66.51|67.62|66.52|67.62|66.52|67.61|66.51|2
1652558660000|2022-05-14 20:04:20|67.61|66.51|67.62|66.52|67.63|66.53|67.61|66.51|4
1652558670000|2022-05-14 20:04:30|67.61|66.51|67.65|66.55|67.65|66.55|67.61|66.51|5
1652558680000|2022-05-14 20:04:40|67.67|66.57|67.71|66.61|67.71|66.61|67.67|66.57|6
1652558690000|2022-05-14 20:04:50|67.7|66.6|67.71|66.61|67.71|66.61|67.7|66.6|6
1652558700000|2022-05-14 20:05:00|67.7|66.6|67.73|66.63|67.73|66.63|67.69|66.59|10
1652558710000|2022-05-14 20:05:10|67.74|66.64|67.72|66.62|67.74|66.64|67.71|66.61|5
1652558720000|2022-05-14 20:05:20|67.73|66.63|67.77|66.67|67.78|66.68|67.72|66.62|7
1652558730000|2022-05-14 20:05:30|67.78|66.68|67.82|66.72|67.82|66.72|67.78|66.68|4
1652558740000|2022-05-14 20:05:40|67.83|66.73|67.9|66.8|67.92|66.82|67.83|66.73|12
1652558750000|2022-05-14 20:05:50|67.91|66.81|67.89|66.79|67.92|66.82|67.85|66.75|11
1652558760000|2022-05-14 20:06:00|67.9|66.8|67.85|66.75|67.91|66.81|67.85|66.75|7
1652558770000|2022-05-14 20:06:10|67.84|66.74|67.83|66.73|67.85|66.75|67.81|66.71|8
1652558780000|2022-05-14 20:06:20|67.82|66.72|67.79|66.69|67.82|66.72|67.78|66.68|6
1652558790000|2022-05-14 20:06:30|67.78|66.68|67.81|66.71|67.81|66.71|67.77|66.67|7
1652558800000|2022-05-14 20:06:40|67.8|66.7|67.78|66.68|67.81|66.71|67.78|66.68|5
1652558810000|2022-05-14 20:06:50|67.79|66.69|67.8|66.7|67.81|66.71|67.75|66.65|11
1652558820000|2022-05-14 20:07:00|67.79|66.69|67.75|66.65|67.79|66.69|67.73|66.63|12
1652558830000|2022-05-14 20:07:10|67.74|66.64|67.74|66.64|67.74|66.64|67.73|66.63|3
1652558840000|2022-05-14 20:07:20|67.75|66.65|67.75|66.65|67.76|66.66|67.75|66.65|3
1652558850000|2022-05-14 20:07:30|67.74|66.64|67.72|66.62|67.75|66.65|67.72|66.62|5
1652558860000|2022-05-14 20:07:40|67.73|66.63|67.72|66.62|67.73|66.63|67.72|66.62|2
1652558870000|2022-05-14 20:07:50|67.73|66.63|67.72|66.62|67.73|66.63|67.71|66.61|4
1652558880000|2022-05-14 20:08:00|67.71|66.61|67.74|66.64|67.74|66.64|67.71|66.61|4
1652558890000|2022-05-14 20:08:10|67.75|66.65|67.79|66.69|67.79|66.69|67.74|66.64|7
1652558900000|2022-05-14 20:08:20|67.78|66.68|67.78|66.68|67.78|66.68|67.76|66.66|5
1652558910000|2022-05-14 20:08:30|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652558920000|2022-05-14 20:08:40|67.79|66.69|67.79|66.69|67.79|66.69|67.78|66.68|3
1652558940000|2022-05-14 20:09:00|67.78|66.68|67.78|66.68|67.78|66.68|67.77|66.67|3
1652558950000|2022-05-14 20:09:10|67.77|66.67|67.76|66.66|67.77|66.67|67.73|66.63|8
1652558960000|2022-05-14 20:09:20|67.75|66.65|67.78|66.68|67.79|66.69|67.75|66.65|6
1652558970000|2022-05-14 20:09:30|67.79|66.69|67.79|66.69|67.79|66.69|67.78|66.68|3
1652558980000|2022-05-14 20:09:40|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652559010000|2022-05-14 20:10:10|67.79|66.69|67.79|66.69|67.8|66.7|67.78|66.68|5
1652559020000|2022-05-14 20:10:20|67.78|66.68|67.8|66.7|67.8|66.7|67.78|66.68|3
1652559030000|2022-05-14 20:10:30|67.79|66.69|67.8|66.7|67.8|66.7|67.79|66.69|8
1652559040000|2022-05-14 20:10:40|67.79|66.69|67.86|66.76|67.86|66.76|67.79|66.69|8
1652559050000|2022-05-14 20:10:50|67.87|66.77|67.86|66.76|67.88|66.78|67.86|66.76|5
1652559060000|2022-05-14 20:11:00|67.85|66.75|67.85|66.75|67.86|66.76|67.85|66.75|5
1652559070000|2022-05-14 20:11:10|67.86|66.76|67.86|66.76|67.86|66.76|67.85|66.75|3
1652559090000|2022-05-14 20:11:30|67.85|66.75|67.83|66.73|67.85|66.75|67.83|66.73|5
1652559100000|2022-05-14 20:11:40|67.82|66.72|67.84|66.74|67.84|66.74|67.81|66.71|8
1652559110000|2022-05-14 20:11:50|67.85|66.75|67.85|66.75|67.86|66.76|67.84|66.74|7
1652559120000|2022-05-14 20:12:00|67.84|66.74|67.85|66.75|67.85|66.75|67.84|66.74|4
1652559130000|2022-05-14 20:12:10|67.86|66.76|67.84|66.74|67.86|66.76|67.83|66.73|5
1652559150000|2022-05-14 20:12:30|67.83|66.73|67.82|66.72|67.83|66.73|67.82|66.72|4
1652559160000|2022-05-14 20:12:40|67.83|66.73|67.84|66.74|67.84|66.74|67.83|66.73|2
1652559170000|2022-05-14 20:12:50|67.85|66.75|67.86|66.76|67.88|66.78|67.85|66.75|6
1652559180000|2022-05-14 20:13:00|67.85|66.75|67.84|66.74|67.85|66.75|67.84|66.74|2
1652559200000|2022-05-14 20:13:20|67.85|66.75|67.84|66.74|67.85|66.75|67.84|66.74|2
1652559210000|2022-05-14 20:13:30|67.85|66.75|67.85|66.75|67.85|66.75|67.84|66.74|3
1652559220000|2022-05-14 20:13:40|67.86|66.76|67.85|66.75|67.86|66.76|67.85|66.75|4
1652559230000|2022-05-14 20:13:50|67.86|66.76|67.87|66.77|67.87|66.77|67.85|66.75|14
1652559240000|2022-05-14 20:14:00|67.88|66.78|67.91|66.81|67.92|66.82|67.88|66.78|9
1652559250000|2022-05-14 20:14:10|67.92|66.82|67.91|66.81|67.92|66.82|67.91|66.81|2
1652559260000|2022-05-14 20:14:20|67.92|66.82|67.95|66.85|67.95|66.85|67.91|66.81|7
1652559270000|2022-05-14 20:14:30|67.94|66.84|67.96|66.86|67.96|66.86|67.94|66.84|7
1652559280000|2022-05-14 20:14:40|67.97|66.87|67.98|66.88|67.99|66.89|67.97|66.87|6
1652559290000|2022-05-14 20:14:50|67.97|66.87|67.95|66.85|67.98|66.88|67.95|66.85|7
1652559300000|2022-05-14 20:15:00|67.94|66.84|67.9|66.8|67.94|66.84|67.9|66.8|6
1652559310000|2022-05-14 20:15:10|67.92|66.82|67.98|66.88|67.98|66.88|67.92|66.82|11
1652559320000|2022-05-14 20:15:20|67.97|66.87|67.99|66.89|67.99|66.89|67.97|66.87|3
1652559330000|2022-05-14 20:15:30|68.01|66.91|67.99|66.89|68.01|66.91|67.97|66.87|6
1652559340000|2022-05-14 20:15:40|67.98|66.88|67.98|66.88|67.99|66.89|67.96|66.86|7
1652559350000|2022-05-14 20:15:50|67.99|66.89|68|66.9|68|66.9|67.98|66.88|8
1652559360000|2022-05-14 20:16:00|67.99|66.89|67.95|66.85|68.01|66.91|67.95|66.85|10
1652559370000|2022-05-14 20:16:10|67.94|66.84|67.96|66.86|67.96|66.86|67.94|66.84|5
1652559380000|2022-05-14 20:16:20|67.97|66.87|67.97|66.87|67.98|66.88|67.97|66.87|3
1652559390000|2022-05-14 20:16:30|67.98|66.88|67.99|66.89|67.99|66.89|67.98|66.88|6
1652559410000|2022-05-14 20:16:50|68|66.9|67.99|66.89|68|66.9|67.99|66.89|4
1652559420000|2022-05-14 20:17:00|67.98|66.88|67.98|66.88|67.99|66.89|67.98|66.88|3
1652559430000|2022-05-14 20:17:10|67.97|66.87|67.95|66.85|67.97|66.87|67.94|66.84|4
1652559450000|2022-05-14 20:17:30|67.94|66.84|67.94|66.84|67.94|66.84|67.93|66.83|3
1652559460000|2022-05-14 20:17:40|67.93|66.83|67.93|66.83|67.93|66.83|67.93|66.83|1
1652559470000|2022-05-14 20:17:50|67.94|66.84|67.93|66.83|67.94|66.84|67.93|66.83|2
1652559480000|2022-05-14 20:18:00|67.92|66.82|67.92|66.82|67.93|66.83|67.91|66.81|9
1652559490000|2022-05-14 20:18:10|67.91|66.81|67.91|66.81|67.91|66.81|67.91|66.81|1
1652559500000|2022-05-14 20:18:20|67.92|66.82|67.93|66.83|67.93|66.83|67.92|66.82|4
1652559510000|2022-05-14 20:18:30|67.94|66.84|67.97|66.87|67.97|66.87|67.94|66.84|8
1652559530000|2022-05-14 20:18:50|67.95|66.85|67.95|66.85|67.95|66.85|67.94|66.84|3
1652559540000|2022-05-14 20:19:00|67.96|66.86|67.95|66.85|67.96|66.86|67.95|66.85|2
1652559550000|2022-05-14 20:19:10|67.96|66.86|67.98|66.88|67.99|66.89|67.96|66.86|4
1652559560000|2022-05-14 20:19:20|67.99|66.89|67.97|66.87|67.99|66.89|67.97|66.87|3
1652559570000|2022-05-14 20:19:30|67.98|66.88|68.01|66.91|68.03|66.93|67.98|66.88|7
1652559580000|2022-05-14 20:19:40|68.02|66.92|68.04|66.94|68.04|66.94|68.02|66.92|11
1652559590000|2022-05-14 20:19:50|68.06|66.96|68.11|67.01|68.16|67.06|68.06|66.96|18
1652559600000|2022-05-14 20:20:00|68.1|67|68.05|66.95|68.1|67|68.05|66.95|6
1652559610000|2022-05-14 20:20:10|68.04|66.94|68.08|66.98|68.08|66.98|68.02|66.92|10
1652559620000|2022-05-14 20:20:20|68.09|66.99|68.08|66.98|68.11|67.01|68.07|66.97|8
1652559630000|2022-05-14 20:20:30|68.09|66.99|68.12|67.02|68.13|67.03|68.09|66.99|7
1652559640000|2022-05-14 20:20:40|68.11|67.01|68.12|67.02|68.13|67.03|68.11|67.01|4
1652559650000|2022-05-14 20:20:50|68.13|67.03|68.08|66.98|68.13|67.03|68.08|66.98|8
1652559660000|2022-05-14 20:21:00|68.07|66.97|68.13|67.03|68.13|67.03|68.06|66.96|8
1652559670000|2022-05-14 20:21:10|68.11|67.01|68.16|67.06|68.16|67.06|68.11|67.01|6
1652559680000|2022-05-14 20:21:20|68.15|67.05|68.13|67.03|68.15|67.05|68.12|67.02|7
1652559690000|2022-05-14 20:21:30|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|4
1652559700000|2022-05-14 20:21:40|68.12|67.02|68.12|67.02|68.13|67.03|68.08|66.98|9
1652559710000|2022-05-14 20:21:50|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652559720000|2022-05-14 20:22:00|68.11|67.01|68.09|66.99|68.12|67.02|68.08|66.98|7
1652559730000|2022-05-14 20:22:10|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|3
1652559740000|2022-05-14 20:22:20|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|5
1652559760000|2022-05-14 20:22:40|68.1|67|68.13|67.03|68.14|67.04|68.1|67|6
1652559770000|2022-05-14 20:22:50|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|3
1652559780000|2022-05-14 20:23:00|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652559790000|2022-05-14 20:23:10|68.1|67|68.13|67.03|68.13|67.03|68.07|66.97|11
1652559800000|2022-05-14 20:23:20|68.12|67.02|68.1|67|68.12|67.02|68.1|67|7
1652559810000|2022-05-14 20:23:30|68.11|67.01|68.11|67.01|68.12|67.02|68.11|67.01|3
1652559820000|2022-05-14 20:23:40|68.1|67|68.12|67.02|68.12|67.02|68.1|67|3
1652559830000|2022-05-14 20:23:50|68.13|67.03|68.1|67|68.13|67.03|68.09|66.99|4
1652559840000|2022-05-14 20:24:00|68.11|67.01|68.07|66.97|68.11|67.01|68.07|66.97|6
1652559850000|2022-05-14 20:24:10|68.08|66.98|68.06|66.96|68.11|67.01|68.05|66.95|11
1652559860000|2022-05-14 20:24:20|68.07|66.97|68.07|66.97|68.08|66.98|68.07|66.97|7
1652559870000|2022-05-14 20:24:30|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|2
1652559880000|2022-05-14 20:24:40|68.08|66.98|68.09|66.99|68.09|66.99|68.08|66.98|2
1652559890000|2022-05-14 20:24:50|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|4
1652559900000|2022-05-14 20:25:00|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652559910000|2022-05-14 20:25:10|68.05|66.95|67.99|66.89|68.05|66.95|67.98|66.88|7
1652559920000|2022-05-14 20:25:20|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652559930000|2022-05-14 20:25:30|68.02|66.92|67.98|66.88|68.02|66.92|67.98|66.88|4
1652559940000|2022-05-14 20:25:40|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652559950000|2022-05-14 20:25:50|68|66.9|68|66.9|68|66.9|67.99|66.89|3
1652559960000|2022-05-14 20:26:00|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652559970000|2022-05-14 20:26:10|68|66.9|68.02|66.92|68.02|66.92|67.99|66.89|5
1652559990000|2022-05-14 20:26:30|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652560000000|2022-05-14 20:26:40|67.99|66.89|68.01|66.91|68.02|66.92|67.99|66.89|5
1652560020000|2022-05-14 20:27:00|68.02|66.92|68.02|66.92|68.04|66.94|68.02|66.92|9
1652560030000|2022-05-14 20:27:10|68.03|66.93|68.01|66.91|68.04|66.94|68.01|66.91|5
1652560040000|2022-05-14 20:27:20|68|66.9|68|66.9|68|66.9|67.98|66.88|7
1652560050000|2022-05-14 20:27:30|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652560060000|2022-05-14 20:27:40|67.99|66.89|67.97|66.87|67.99|66.89|67.97|66.87|3
1652560070000|2022-05-14 20:27:50|67.98|66.88|68.04|66.94|68.04|66.94|67.98|66.88|7
1652560080000|2022-05-14 20:28:00|68.03|66.93|68.01|66.91|68.03|66.93|68|66.9|5
1652560090000|2022-05-14 20:28:10|68|66.9|67.99|66.89|68.01|66.91|67.99|66.89|6
1652560100000|2022-05-14 20:28:20|68|66.9|68.03|66.93|68.05|66.95|68|66.9|10
1652560110000|2022-05-14 20:28:30|68.04|66.94|68.05|66.95|68.05|66.95|68.03|66.93|4
1652560130000|2022-05-14 20:28:50|68.06|66.96|68.08|66.98|68.09|66.99|68.06|66.96|4
1652560140000|2022-05-14 20:29:00|68.09|66.99|68.07|66.97|68.1|67|68.07|66.97|5
1652560150000|2022-05-14 20:29:10|68.08|66.98|68.1|67|68.1|67|68.08|66.98|5
1652560160000|2022-05-14 20:29:20|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652560170000|2022-05-14 20:29:30|68.1|67|68.09|66.99|68.1|67|68.09|66.99|4
1652560180000|2022-05-14 20:29:40|68.08|66.98|68.09|66.99|68.09|66.99|68.08|66.98|4
1652560190000|2022-05-14 20:29:50|68.08|66.98|68.1|67|68.1|67|68.08|66.98|7
1652560200000|2022-05-14 20:30:00|68.09|66.99|68.1|67|68.1|67|68.09|66.99|2
1652560210000|2022-05-14 20:30:10|68.11|67.01|68.09|66.99|68.11|67.01|68.09|66.99|3
1652560220000|2022-05-14 20:30:20|68.1|67|68.1|67|68.1|67|68.09|66.99|3
1652560230000|2022-05-14 20:30:30|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|3
1652560240000|2022-05-14 20:30:40|68.1|67|68.11|67.01|68.11|67.01|68.1|67|2
1652560250000|2022-05-14 20:30:50|68.12|67.02|68.15|67.05|68.15|67.05|68.12|67.02|3
1652560260000|2022-05-14 20:31:00|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|2
1652560270000|2022-05-14 20:31:10|68.14|67.04|68.14|67.04|68.15|67.05|68.14|67.04|5
1652560290000|2022-05-14 20:31:30|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652560300000|2022-05-14 20:31:40|68.15|67.05|68.17|67.07|68.18|67.08|68.15|67.05|3
1652560310000|2022-05-14 20:31:50|68.18|67.08|68.18|67.08|68.18|67.08|68.17|67.07|3
1652560330000|2022-05-14 20:32:10|68.17|67.07|68.14|67.04|68.17|67.07|68.13|67.03|6
1652560360000|2022-05-14 20:32:40|68.15|67.05|68.13|67.03|68.15|67.05|68.13|67.03|5
1652560370000|2022-05-14 20:32:50|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|2
1652560380000|2022-05-14 20:33:00|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|3
1652560390000|2022-05-14 20:33:10|68.13|67.03|68.09|66.99|68.13|67.03|68.08|66.98|6
1652560400000|2022-05-14 20:33:20|68.08|66.98|68.09|66.99|68.09|66.99|68.07|66.97|4
1652560410000|2022-05-14 20:33:30|68.08|66.98|68.07|66.97|68.08|66.98|68.06|66.96|4
1652560420000|2022-05-14 20:33:40|68.06|66.96|68.02|66.92|68.06|66.96|68.02|66.92|6
1652560430000|2022-05-14 20:33:50|68.01|66.91|68.07|66.97|68.07|66.97|68.01|66.91|9
1652560440000|2022-05-14 20:34:00|68.09|66.99|68.09|66.99|68.09|66.99|68.08|66.98|3
1652560450000|2022-05-14 20:34:10|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|2
1652560460000|2022-05-14 20:34:20|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|2
1652560470000|2022-05-14 20:34:30|68.06|66.96|68.03|66.93|68.06|66.96|68.03|66.93|4
1652560480000|2022-05-14 20:34:40|68.04|66.94|68.04|66.94|68.05|66.95|68.03|66.93|7
1652560490000|2022-05-14 20:34:50|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|2
1652560500000|2022-05-14 20:35:00|68.03|66.93|68.03|66.93|68.03|66.93|68.03|66.93|1
1652560510000|2022-05-14 20:35:10|68.04|66.94|68.13|67.03|68.13|67.03|68.03|66.93|8
1652560520000|2022-05-14 20:35:20|68.1|67|68.14|67.04|68.14|67.04|68.09|66.99|10
1652560530000|2022-05-14 20:35:30|68.15|67.05|68.14|67.04|68.16|67.06|68.13|67.03|6
1652560540000|2022-05-14 20:35:40|68.12|67.02|68.1|67|68.12|67.02|68.08|66.98|7
1652560550000|2022-05-14 20:35:50|68.09|66.99|68.05|66.95|68.09|66.99|68.03|66.93|8
1652560560000|2022-05-14 20:36:00|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|4
1652560570000|2022-05-14 20:36:10|68.04|66.94|67.98|66.88|68.04|66.94|67.98|66.88|8
1652560580000|2022-05-14 20:36:20|67.97|66.87|67.96|66.86|67.98|66.88|67.96|66.86|8
1652560590000|2022-05-14 20:36:30|67.95|66.85|67.94|66.84|67.95|66.85|67.94|66.84|6
1652560600000|2022-05-14 20:36:40|67.93|66.83|67.92|66.82|67.94|66.84|67.91|66.81|9
1652560610000|2022-05-14 20:36:50|67.93|66.83|67.93|66.83|67.94|66.84|67.93|66.83|5
1652560620000|2022-05-14 20:37:00|67.92|66.82|67.93|66.83|67.93|66.83|67.92|66.82|2
1652560630000|2022-05-14 20:37:10|67.94|66.84|67.94|66.84|67.94|66.84|67.93|66.83|3
1652560640000|2022-05-14 20:37:20|67.95|66.85|67.95|66.85|67.95|66.85|67.94|66.84|3
1652560650000|2022-05-14 20:37:30|67.96|66.86|67.99|66.89|68.02|66.92|67.96|66.86|11
1652560660000|2022-05-14 20:37:40|68|66.9|67.98|66.88|68|66.9|67.97|66.87|5
1652560670000|2022-05-14 20:37:50|67.97|66.87|67.96|66.86|67.97|66.87|67.95|66.85|3
1652560680000|2022-05-14 20:38:00|67.97|66.87|67.76|66.66|67.97|66.87|67.76|66.66|7
1652560690000|2022-05-14 20:38:10|67.75|66.65|67.74|66.64|67.76|66.66|67.74|66.64|8
1652560700000|2022-05-14 20:38:20|67.73|66.63|67.68|66.58|67.74|66.64|67.68|66.58|5
1652560710000|2022-05-14 20:38:30|67.69|66.59|67.68|66.58|67.69|66.59|67.68|66.58|8
1652560720000|2022-05-14 20:38:40|67.67|66.57|67.66|66.56|67.68|66.58|67.65|66.55|10
1652560730000|2022-05-14 20:38:50|67.65|66.55|67.6|66.5|67.65|66.55|67.6|66.5|4
1652560740000|2022-05-14 20:39:00|67.59|66.49|67.61|66.51|67.62|66.52|67.57|66.47|9
1652560750000|2022-05-14 20:39:10|67.6|66.5|67.57|66.47|67.6|66.5|67.57|66.47|4
1652560760000|2022-05-14 20:39:20|67.56|66.46|67.55|66.45|67.57|66.47|67.55|66.45|6
1652560770000|2022-05-14 20:39:30|67.56|66.46|67.57|66.47|67.57|66.47|67.55|66.45|4
1652560780000|2022-05-14 20:39:40|67.56|66.46|67.56|66.46|67.57|66.47|67.56|66.46|3
1652560790000|2022-05-14 20:39:50|67.55|66.45|67.55|66.45|67.57|66.47|67.54|66.44|7
1652560800000|2022-05-14 20:40:00|67.54|66.44|67.56|66.46|67.56|66.46|67.54|66.44|3
1652560810000|2022-05-14 20:40:10|67.57|66.47|67.6|66.5|67.6|66.5|67.57|66.47|6
1652560820000|2022-05-14 20:40:20|67.61|66.51|67.61|66.51|67.61|66.51|67.6|66.5|5
1652560830000|2022-05-14 20:40:30|67.6|66.5|67.62|66.52|67.62|66.52|67.6|66.5|5
1652560840000|2022-05-14 20:40:40|67.61|66.51|67.62|66.52|67.62|66.52|67.61|66.51|2
1652560850000|2022-05-14 20:40:50|67.61|66.51|67.61|66.51|67.61|66.51|67.61|66.51|1
1652560860000|2022-05-14 20:41:00|67.6|66.5|67.6|66.5|67.6|66.5|67.6|66.5|1
1652560870000|2022-05-14 20:41:10|67.59|66.49|67.59|66.49|67.6|66.5|67.58|66.48|5
1652560880000|2022-05-14 20:41:20|67.58|66.48|67.58|66.48|67.58|66.48|67.58|66.48|1
1652560890000|2022-05-14 20:41:30|67.59|66.49|67.58|66.48|67.59|66.49|67.57|66.47|6
1652560900000|2022-05-14 20:41:40|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|4
1652560910000|2022-05-14 20:41:50|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|2
1652560920000|2022-05-14 20:42:00|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|4
1652560930000|2022-05-14 20:42:10|67.57|66.47|67.58|66.48|67.59|66.49|67.57|66.47|4
1652560940000|2022-05-14 20:42:20|67.59|66.49|67.58|66.48|67.59|66.49|67.57|66.47|4
1652560950000|2022-05-14 20:42:30|67.53|66.43|67.53|66.43|67.53|66.43|67.53|66.43|1
1652560960000|2022-05-14 20:42:40|67.54|66.44|67.53|66.43|67.58|66.48|67.52|66.42|7
1652560970000|2022-05-14 20:42:50|67.52|66.42|67.52|66.42|67.52|66.42|67.51|66.41|3
1652560980000|2022-05-14 20:43:00|67.51|66.41|67.52|66.42|67.52|66.42|67.51|66.41|2
1652560990000|2022-05-14 20:43:10|67.53|66.43|67.52|66.42|67.53|66.43|67.52|66.42|2
1652561000000|2022-05-14 20:43:20|67.53|66.43|67.57|66.47|67.57|66.47|67.53|66.43|5
1652561010000|2022-05-14 20:43:30|67.56|66.46|67.57|66.47|67.57|66.47|67.56|66.46|2
1652561020000|2022-05-14 20:43:40|67.56|66.46|67.54|66.44|67.56|66.46|67.53|66.43|5
1652561030000|2022-05-14 20:43:50|67.55|66.45|67.55|66.45|67.55|66.45|67.55|66.45|1
1652561040000|2022-05-14 20:44:00|67.54|66.44|67.54|66.44|67.54|66.44|67.53|66.43|3
1652561050000|2022-05-14 20:44:10|67.53|66.43|67.53|66.43|67.54|66.44|67.53|66.43|3
1652561060000|2022-05-14 20:44:20|67.54|66.44|67.54|66.44|67.55|66.45|67.54|66.44|3
1652561070000|2022-05-14 20:44:30|67.55|66.45|67.55|66.45|67.55|66.45|67.55|66.45|1
1652561080000|2022-05-14 20:44:40|67.54|66.44|67.54|66.44|67.54|66.44|67.54|66.44|1
1652561090000|2022-05-14 20:44:50|67.53|66.43|67.48|66.38|67.53|66.43|67.45|66.35|13
1652561100000|2022-05-14 20:45:00|67.47|66.37|67.39|66.29|67.47|66.37|67.39|66.29|16
1652561110000|2022-05-14 20:45:10|67.38|66.28|67.39|66.29|67.39|66.29|67.37|66.27|8
1652561120000|2022-05-14 20:45:20|67.38|66.28|67.29|66.19|67.38|66.28|67.27|66.17|17
1652561130000|2022-05-14 20:45:30|67.28|66.18|67.29|66.19|67.32|66.22|67.27|66.17|12
1652561140000|2022-05-14 20:45:40|67.28|66.18|67.32|66.22|67.32|66.22|67.28|66.18|5
1652561150000|2022-05-14 20:45:50|67.31|66.21|67.39|66.29|67.39|66.29|67.31|66.21|12
1652561160000|2022-05-14 20:46:00|67.4|66.3|67.41|66.31|67.42|66.32|67.4|66.3|6
1652561170000|2022-05-14 20:46:10|67.42|66.32|67.43|66.33|67.44|66.34|67.42|66.32|4
1652561180000|2022-05-14 20:46:20|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652561190000|2022-05-14 20:46:30|67.44|66.34|67.44|66.34|67.45|66.35|67.44|66.34|3
1652561220000|2022-05-14 20:47:00|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652561230000|2022-05-14 20:47:10|67.45|66.35|67.44|66.34|67.45|66.35|67.43|66.33|10
1652561250000|2022-05-14 20:47:30|67.45|66.35|67.44|66.34|67.45|66.35|67.44|66.34|2
1652561280000|2022-05-14 20:48:00|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652561290000|2022-05-14 20:48:10|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652561300000|2022-05-14 20:48:20|67.45|66.35|67.45|66.35|67.45|66.35|67.45|66.35|1
1652561320000|2022-05-14 20:48:40|67.44|66.34|67.44|66.34|67.44|66.34|67.43|66.33|3
1652561330000|2022-05-14 20:48:50|67.29|66.19|67.31|66.21|67.33|66.23|67.24|66.14|14
1652561340000|2022-05-14 20:49:00|67.3|66.2|67.34|66.24|67.34|66.24|67.3|66.2|8
1652561350000|2022-05-14 20:49:10|67.35|66.25|67.36|66.26|67.36|66.26|67.35|66.25|2
1652561360000|2022-05-14 20:49:20|67.37|66.27|67.36|66.26|67.38|66.28|67.35|66.25|6
1652561370000|2022-05-14 20:49:30|67.35|66.25|67.35|66.25|67.35|66.25|67.35|66.25|1
1652561380000|2022-05-14 20:49:40|67.36|66.26|67.36|66.26|67.36|66.26|67.36|66.26|1
1652561390000|2022-05-14 20:49:50|67.35|66.25|67.35|66.25|67.36|66.26|67.35|66.25|3
1652561400000|2022-05-14 20:50:00|67.34|66.24|67.33|66.23|67.34|66.24|67.33|66.23|2
1652561410000|2022-05-14 20:50:10|67.34|66.24|67.27|66.17|67.34|66.24|67.27|66.17|5
1652561420000|2022-05-14 20:50:20|67.25|66.15|67.23|66.13|67.25|66.15|67.22|66.12|6
1652561430000|2022-05-14 20:50:30|67.22|66.12|67.23|66.13|67.23|66.13|67.22|66.12|4
1652561440000|2022-05-14 20:50:40|67.22|66.12|67.23|66.13|67.23|66.13|67.22|66.12|4
1652561450000|2022-05-14 20:50:50|67.22|66.12|67.24|66.14|67.24|66.14|67.22|66.12|7
1652561460000|2022-05-14 20:51:00|67.23|66.13|67.23|66.13|67.23|66.13|67.22|66.12|3
1652561470000|2022-05-14 20:51:10|67.24|66.14|67.24|66.14|67.24|66.14|67.23|66.13|5
1652561480000|2022-05-14 20:51:20|67.23|66.13|67.08|65.98|67.24|66.14|67.08|65.98|16
1652561490000|2022-05-14 20:51:30|67.07|65.97|67.14|66.04|67.14|66.04|67.06|65.96|9
1652561500000|2022-05-14 20:51:40|67.15|66.05|67.14|66.04|67.19|66.09|67.14|66.04|6
1652561510000|2022-05-14 20:51:50|67.16|66.06|67.22|66.12|67.22|66.12|67.16|66.06|8
1652561520000|2022-05-14 20:52:00|67.23|66.13|67.19|66.09|67.24|66.14|67.19|66.09|10
1652561530000|2022-05-14 20:52:10|67.18|66.08|67.18|66.08|67.18|66.08|67.18|66.08|1
1652561540000|2022-05-14 20:52:20|67.17|66.07|67.24|66.14|67.24|66.14|67.17|66.07|8
1652561550000|2022-05-14 20:52:30|67.23|66.13|67.24|66.14|67.24|66.14|67.23|66.13|10
1652561560000|2022-05-14 20:52:40|67.23|66.13|67.23|66.13|67.23|66.13|67.22|66.12|7
1652561570000|2022-05-14 20:52:50|67.22|66.12|67.23|66.13|67.24|66.14|67.22|66.12|8
1652561580000|2022-05-14 20:53:00|67.24|66.14|67.22|66.12|67.24|66.14|67.22|66.12|4
1652561590000|2022-05-14 20:53:10|67.23|66.13|67.1|66|67.23|66.13|67.04|65.94|11
1652561600000|2022-05-14 20:53:20|67.09|65.99|67.01|65.91|67.1|66|66.99|65.89|18
1652561610000|2022-05-14 20:53:30|67|65.9|67.01|65.91|67.02|65.92|67|65.9|6
1652561620000|2022-05-14 20:53:40|67|65.9|66.98|65.88|67|65.9|66.98|65.88|5
1652561630000|2022-05-14 20:53:50|66.97|65.87|66.97|65.87|66.98|65.88|66.96|65.86|4
1652561640000|2022-05-14 20:54:00|66.98|65.88|67|65.9|67|65.9|66.97|65.87|7
1652561650000|2022-05-14 20:54:10|67.01|65.91|67.01|65.91|67.02|65.92|67.01|65.91|3
1652561660000|2022-05-14 20:54:20|67|65.9|67|65.9|67.01|65.91|66.99|65.89|5
1652561670000|2022-05-14 20:54:30|67.01|65.91|67|65.9|67.01|65.91|67|65.9|2
1652561680000|2022-05-14 20:54:40|66.99|65.89|66.94|65.84|66.99|65.89|66.94|65.84|8
1652561690000|2022-05-14 20:54:50|66.93|65.83|66.88|65.78|66.93|65.83|66.87|65.77|7
1652561700000|2022-05-14 20:55:00|66.89|65.79|66.9|65.8|66.94|65.84|66.89|65.79|13
1652561710000|2022-05-14 20:55:10|66.91|65.81|66.91|65.81|66.92|65.82|66.91|65.81|3
1652561720000|2022-05-14 20:55:20|66.9|65.8|66.89|65.79|66.9|65.8|66.88|65.78|4
1652561730000|2022-05-14 20:55:30|66.9|65.8|66.9|65.8|66.9|65.8|66.89|65.79|3
1652561740000|2022-05-14 20:55:40|66.91|65.81|66.91|65.81|66.91|65.81|66.9|65.8|3
1652561750000|2022-05-14 20:55:50|66.92|65.82|66.92|65.82|66.93|65.83|66.91|65.81|5
1652561770000|2022-05-14 20:56:10|66.93|65.83|66.91|65.81|66.93|65.83|66.91|65.81|5
1652561780000|2022-05-14 20:56:20|66.94|65.84|67.01|65.91|67.01|65.91|66.94|65.84|5
1652561790000|2022-05-14 20:56:30|67.02|65.92|67.1|66|67.11|66.01|67.02|65.92|3
1652561800000|2022-05-14 20:56:40|67.11|66.01|67.09|65.99|67.11|66.01|67.08|65.98|5
1652561810000|2022-05-14 20:56:50|67.08|65.98|66.91|65.81|67.08|65.98|66.91|65.81|9
1652561820000|2022-05-14 20:57:00|66.88|65.78|66.81|65.71|66.88|65.78|66.77|65.67|21
1652561830000|2022-05-14 20:57:10|66.82|65.72|66.83|65.73|66.84|65.74|66.81|65.71|6
1652561840000|2022-05-14 20:57:20|66.81|65.71|66.84|65.74|66.84|65.74|66.81|65.71|4
1652561850000|2022-05-14 20:57:30|66.83|65.73|66.93|65.83|66.93|65.83|66.83|65.73|5
1652561860000|2022-05-14 20:57:40|66.94|65.84|67|65.9|67.01|65.91|66.94|65.84|13
1652561870000|2022-05-14 20:57:50|66.99|65.89|67.02|65.92|67.02|65.92|66.99|65.89|3
1652561880000|2022-05-14 20:58:00|67.03|65.93|67|65.9|67.03|65.93|66.97|65.87|9
1652561890000|2022-05-14 20:58:10|66.98|65.88|66.97|65.87|66.98|65.88|66.96|65.86|11
1652561900000|2022-05-14 20:58:20|66.98|65.88|66.98|65.88|66.99|65.89|66.98|65.88|11
1652561910000|2022-05-14 20:58:30|66.96|65.86|66.92|65.82|66.97|65.87|66.92|65.82|8
1652561920000|2022-05-14 20:58:40|66.91|65.81|66.96|65.86|66.96|65.86|66.91|65.81|5
1652561930000|2022-05-14 20:58:50|66.95|65.85|67.02|65.92|67.02|65.92|66.95|65.85|7
1652561940000|2022-05-14 20:59:00|67.01|65.91|66.99|65.89|67.01|65.91|66.98|65.88|7
1652561950000|2022-05-14 20:59:10|66.98|65.88|67|65.9|67|65.9|66.98|65.88|2
1652561960000|2022-05-14 20:59:20|67.01|65.91|66.94|65.84|67.01|65.91|66.94|65.84|5
1652561970000|2022-05-14 20:59:30|66.92|65.82|66.89|65.79|66.92|65.82|66.89|65.79|8
1652561980000|2022-05-14 20:59:40|66.9|65.8|66.9|65.8|66.9|65.8|66.89|65.79|9
1652561990000|2022-05-14 20:59:50|66.89|65.79|66.93|65.83|66.93|65.83|66.89|65.79|7
1652562000000|2022-05-14 21:00:00|66.94|65.84|66.99|65.89|66.99|65.89|66.93|65.83|7
1652562010000|2022-05-14 21:00:10|67|65.9|67.01|65.91|67.01|65.91|67|65.9|2
1652562020000|2022-05-14 21:00:20|67|65.9|67.02|65.92|67.02|65.92|67|65.9|5
1652562030000|2022-05-14 21:00:30|67.01|65.91|67.01|65.91|67.01|65.91|67.01|65.91|1
1652562040000|2022-05-14 21:00:40|67.02|65.92|67.01|65.91|67.02|65.92|67.01|65.91|4
1652562050000|2022-05-14 21:00:50|67.02|65.92|67.06|65.96|67.06|65.96|67.01|65.91|7
1652562060000|2022-05-14 21:01:00|67.05|65.95|67.06|65.96|67.06|65.96|67.05|65.95|8
1652562070000|2022-05-14 21:01:10|67.05|65.95|67.07|65.97|67.07|65.97|67.05|65.95|3
1652562080000|2022-05-14 21:01:20|67.06|65.96|67.09|65.99|67.11|66.01|67.06|65.96|8
1652562090000|2022-05-14 21:01:30|67.1|66|67.15|66.05|67.15|66.05|67.1|66|10
1652562100000|2022-05-14 21:01:40|67.13|66.03|67.16|66.06|67.16|66.06|67.12|66.02|7
1652562110000|2022-05-14 21:01:50|67.15|66.05|67.11|66.01|67.16|66.06|67.11|66.01|6
1652562120000|2022-05-14 21:02:00|67.12|66.02|67.14|66.04|67.15|66.05|67.12|66.02|7
1652562130000|2022-05-14 21:02:10|67.15|66.05|67.16|66.06|67.16|66.06|67.14|66.04|4
1652562140000|2022-05-14 21:02:20|67.15|66.05|67.12|66.02|67.15|66.05|67.12|66.02|10
1652562150000|2022-05-14 21:02:30|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|4
1652562160000|2022-05-14 21:02:40|67.13|66.03|67.13|66.03|67.13|66.03|67.13|66.03|1
1652562170000|2022-05-14 21:02:50|67.14|66.04|67.13|66.03|67.14|66.04|67.13|66.03|2
1652562180000|2022-05-14 21:03:00|67.14|66.04|67.14|66.04|67.14|66.04|67.14|66.04|1
1652562190000|2022-05-14 21:03:10|67.15|66.05|67.04|65.94|67.15|66.05|67.03|65.93|14
1652562200000|2022-05-14 21:03:20|67.03|65.93|67.03|65.93|67.03|65.93|67.02|65.92|5
1652562210000|2022-05-14 21:03:30|67.04|65.94|67.05|65.95|67.05|65.95|67.04|65.94|2
1652562220000|2022-05-14 21:03:40|67.04|65.94|67|65.9|67.04|65.94|67|65.9|4
1652562230000|2022-05-14 21:03:50|66.99|65.89|67|65.9|67|65.9|66.99|65.89|2
1652562260000|2022-05-14 21:04:20|66.99|65.89|67|65.9|67|65.9|66.99|65.89|2
1652562270000|2022-05-14 21:04:30|67.01|65.91|67.01|65.91|67.01|65.91|67|65.9|3
1652562280000|2022-05-14 21:04:40|67|65.9|66.99|65.89|67.01|65.91|66.99|65.89|4
1652562290000|2022-05-14 21:04:50|66.98|65.88|66.96|65.86|66.99|65.89|66.95|65.85|7
1652562300000|2022-05-14 21:05:00|66.95|65.85|67.01|65.91|67.01|65.91|66.95|65.85|10
1652562310000|2022-05-14 21:05:10|67|65.9|66.98|65.88|67|65.9|66.98|65.88|3
1652562320000|2022-05-14 21:05:20|66.99|65.89|67|65.9|67|65.9|66.99|65.89|2
1652562330000|2022-05-14 21:05:30|67.01|65.91|67|65.9|67.01|65.91|67|65.9|2
1652562340000|2022-05-14 21:05:40|66.99|65.89|67|65.9|67.01|65.91|66.99|65.89|4
1652562350000|2022-05-14 21:05:50|66.98|65.88|66.96|65.86|66.98|65.88|66.95|65.85|4
1652562360000|2022-05-14 21:06:00|66.97|65.87|66.99|65.89|66.99|65.89|66.97|65.87|5
1652562370000|2022-05-14 21:06:10|67|65.9|67|65.9|67|65.9|67|65.9|1
1652562380000|2022-05-14 21:06:20|66.99|65.89|67.03|65.93|67.04|65.94|66.99|65.89|9
1652562390000|2022-05-14 21:06:30|67.02|65.92|67.03|65.93|67.03|65.93|67.02|65.92|4
1652562400000|2022-05-14 21:06:40|67.02|65.92|67.01|65.91|67.03|65.93|66.98|65.88|10
1652562410000|2022-05-14 21:06:50|67.02|65.92|67.04|65.94|67.04|65.94|67.02|65.92|3
1652562420000|2022-05-14 21:07:00|67.05|65.95|67.05|65.95|67.05|65.95|67.04|65.94|3
1652562430000|2022-05-14 21:07:10|67.06|65.96|67.13|66.03|67.13|66.03|67.06|65.96|4
1652562440000|2022-05-14 21:07:20|67.12|66.02|67.12|66.02|67.13|66.03|67.12|66.02|3
1652562450000|2022-05-14 21:07:30|67.13|66.03|67.1|66|67.13|66.03|67.07|65.97|11
1652562460000|2022-05-14 21:07:40|67.11|66.01|67.12|66.02|67.13|66.03|67.11|66.01|4
1652562470000|2022-05-14 21:07:50|67.1|66|67.11|66.01|67.11|66.01|67.1|66|4
1652562480000|2022-05-14 21:08:00|67.12|66.02|67.16|66.06|67.16|66.06|67.12|66.02|5
1652562490000|2022-05-14 21:08:10|67.15|66.05|67.13|66.03|67.16|66.06|67.13|66.03|7
1652562510000|2022-05-14 21:08:30|67.12|66.02|67.12|66.02|67.12|66.02|67.11|66.01|3
1652562520000|2022-05-14 21:08:40|67.1|66|67.11|66.01|67.11|66.01|67.1|66|2
1652562530000|2022-05-14 21:08:50|67.12|66.02|67.12|66.02|67.13|66.03|67.1|66|7
1652562540000|2022-05-14 21:09:00|67.14|66.04|67.16|66.06|67.17|66.07|67.14|66.04|12
1652562550000|2022-05-14 21:09:10|67.17|66.07|67.21|66.11|67.21|66.11|67.16|66.06|11
1652562560000|2022-05-14 21:09:20|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652562570000|2022-05-14 21:09:30|67.23|66.13|67.3|66.2|67.31|66.21|67.23|66.13|9
1652562580000|2022-05-14 21:09:40|67.29|66.19|67.3|66.2|67.31|66.21|67.29|66.19|4
1652562590000|2022-05-14 21:09:50|67.31|66.21|67.27|66.17|67.31|66.21|67.27|66.17|6
1652562600000|2022-05-14 21:10:00|67.28|66.18|67.21|66.11|67.28|66.18|67.21|66.11|6
1652562610000|2022-05-14 21:10:10|67.22|66.12|67.25|66.15|67.25|66.15|67.22|66.12|3
1652562620000|2022-05-14 21:10:20|67.26|66.16|67.25|66.15|67.26|66.16|67.25|66.15|8
1652562630000|2022-05-14 21:10:30|67.26|66.16|67.25|66.15|67.26|66.16|67.25|66.15|2
1652562640000|2022-05-14 21:10:40|67.24|66.14|67.25|66.15|67.25|66.15|67.24|66.14|4
1652562650000|2022-05-14 21:10:50|67.24|66.14|67.16|66.06|67.25|66.15|67.16|66.06|13
1652562660000|2022-05-14 21:11:00|67.15|66.05|67.15|66.05|67.16|66.06|67.15|66.05|3
1652562670000|2022-05-14 21:11:10|67.16|66.06|67.15|66.05|67.16|66.06|67.15|66.05|4
1652562680000|2022-05-14 21:11:20|67.14|66.04|67.1|66|67.14|66.04|67.1|66|6
1652562690000|2022-05-14 21:11:30|67.09|65.99|67.04|65.94|67.09|65.99|67.04|65.94|12
1652562700000|2022-05-14 21:11:40|67.05|65.95|67.05|65.95|67.06|65.96|67.05|65.95|3
1652562710000|2022-05-14 21:11:50|67.04|65.94|67.05|65.95|67.05|65.95|67.04|65.94|2
1652562720000|2022-05-14 21:12:00|67.04|65.94|67.04|65.94|67.05|65.95|67.04|65.94|3
1652562730000|2022-05-14 21:12:10|67.03|65.93|67|65.9|67.03|65.93|67|65.9|8
1652562740000|2022-05-14 21:12:20|66.99|65.89|66.99|65.89|67|65.9|66.99|65.89|3
1652562750000|2022-05-14 21:12:30|66.98|65.88|66.98|65.88|66.98|65.88|66.98|65.88|1
1652562760000|2022-05-14 21:12:40|66.97|65.87|66.95|65.85|66.98|65.88|66.95|65.85|5
1652562770000|2022-05-14 21:12:50|66.96|65.86|66.95|65.85|66.96|65.86|66.95|65.85|2
1652562780000|2022-05-14 21:13:00|66.96|65.86|67.03|65.93|67.03|65.93|66.96|65.86|5
1652562790000|2022-05-14 21:13:10|67.02|65.92|67.02|65.92|67.02|65.92|67.02|65.92|1
1652562800000|2022-05-14 21:13:20|67.01|65.91|67|65.9|67.01|65.91|67|65.9|2
1652562810000|2022-05-14 21:13:30|67.01|65.91|67.01|65.91|67.01|65.91|67.01|65.91|1
1652562820000|2022-05-14 21:13:40|67.02|65.92|67.03|65.93|67.04|65.94|67.02|65.92|4
1652562830000|2022-05-14 21:13:50|67.04|65.94|67.04|65.94|67.05|65.95|67.04|65.94|3
1652562840000|2022-05-14 21:14:00|67.05|65.95|67.06|65.96|67.06|65.96|67.05|65.95|2
1652562850000|2022-05-14 21:14:10|67.07|65.97|67.08|65.98|67.09|65.99|67.07|65.97|8
1652562860000|2022-05-14 21:14:20|67.09|65.99|67.11|66.01|67.12|66.02|67.09|65.99|4
1652562870000|2022-05-14 21:14:30|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|4
1652562880000|2022-05-14 21:14:40|67.14|66.04|67.14|66.04|67.14|66.04|67.13|66.03|5
1652562910000|2022-05-14 21:15:10|67.13|66.03|67.15|66.05|67.15|66.05|67.13|66.03|7
1652562920000|2022-05-14 21:15:20|67.22|66.12|67.22|66.12|67.23|66.13|67.22|66.12|3
1652562930000|2022-05-14 21:15:30|67.21|66.11|67.22|66.12|67.22|66.12|67.21|66.11|2
1652562940000|2022-05-14 21:15:40|67.21|66.11|67.23|66.13|67.23|66.13|67.21|66.11|5
1652562950000|2022-05-14 21:15:50|67.24|66.14|67.25|66.15|67.25|66.15|67.24|66.14|2
1652562960000|2022-05-14 21:16:00|67.26|66.16|67.27|66.17|67.27|66.17|67.26|66.16|6
1652562970000|2022-05-14 21:16:10|67.26|66.16|67.25|66.15|67.27|66.17|67.25|66.15|4
1652562980000|2022-05-14 21:16:20|67.24|66.14|67.25|66.15|67.25|66.15|67.24|66.14|4
1652562990000|2022-05-14 21:16:30|67.26|66.16|67.22|66.12|67.27|66.17|67.22|66.12|3
1652563000000|2022-05-14 21:16:40|67.2|66.1|67.15|66.05|67.2|66.1|67.14|66.04|9
1652563010000|2022-05-14 21:16:50|67.16|66.06|67.14|66.04|67.16|66.06|67.14|66.04|7
1652563020000|2022-05-14 21:17:00|67.13|66.03|67.13|66.03|67.13|66.03|67.12|66.02|7
1652563030000|2022-05-14 21:17:10|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|6
1652563040000|2022-05-14 21:17:20|67.12|66.02|67.11|66.01|67.13|66.03|67.11|66.01|4
1652563050000|2022-05-14 21:17:30|67.1|66|67.11|66.01|67.11|66.01|67.1|66|2
1652563060000|2022-05-14 21:17:40|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652563070000|2022-05-14 21:17:50|67.07|65.97|67.03|65.93|67.07|65.97|67.03|65.93|5
1652563080000|2022-05-14 21:18:00|67.04|65.94|67.04|65.94|67.04|65.94|67.03|65.93|5
1652563090000|2022-05-14 21:18:10|67.05|65.95|67.07|65.97|67.07|65.97|67.05|65.95|4
1652563100000|2022-05-14 21:18:20|67.08|65.98|67.07|65.97|67.08|65.98|67.07|65.97|2
1652563110000|2022-05-14 21:18:30|67.08|65.98|67.04|65.94|67.08|65.98|67.03|65.93|5
1652563120000|2022-05-14 21:18:40|67.05|65.95|67.05|65.95|67.05|65.95|67.05|65.95|1
1652563130000|2022-05-14 21:18:50|67.06|65.96|67.06|65.96|67.06|65.96|67.05|65.95|3
1652563140000|2022-05-14 21:19:00|67.07|65.97|67.11|66.01|67.11|66.01|67.07|65.97|4
1652563150000|2022-05-14 21:19:10|67.1|66|67.08|65.98|67.11|66.01|67.08|65.98|5
1652563180000|2022-05-14 21:19:40|67.09|65.99|67.09|65.99|67.1|66|67.08|65.98|5
1652563190000|2022-05-14 21:19:50|67.1|66|67.1|66|67.1|66|67.1|66|1
1652563200000|2022-05-14 21:20:00|67.09|65.99|67.05|65.95|67.1|66|67.05|65.95|7
1652563210000|2022-05-14 21:20:10|67.04|65.94|67.05|65.95|67.05|65.95|67.03|65.93|6
1652563220000|2022-05-14 21:20:20|67.06|65.96|67.06|65.96|67.06|65.96|67.05|65.95|3
1652563230000|2022-05-14 21:20:30|67.07|65.97|67.12|66.02|67.12|66.02|67.07|65.97|6
1652563250000|2022-05-14 21:20:50|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|2
1652563300000|2022-05-14 21:21:40|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|2
1652563310000|2022-05-14 21:21:50|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|2
1652563320000|2022-05-14 21:22:00|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|2
1652563330000|2022-05-14 21:22:10|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|6
1652563340000|2022-05-14 21:22:20|67.13|66.03|67.13|66.03|67.13|66.03|67.12|66.02|3
1652563350000|2022-05-14 21:22:30|67.12|66.02|67.12|66.02|67.12|66.02|67.12|66.02|1
1652563360000|2022-05-14 21:22:40|67.13|66.03|67.13|66.03|67.13|66.03|67.13|66.03|1
1652563370000|2022-05-14 21:22:50|67.14|66.04|67.14|66.04|67.14|66.04|67.14|66.04|1
1652563380000|2022-05-14 21:23:00|67.13|66.03|67.16|66.06|67.16|66.06|67.12|66.02|5
1652563390000|2022-05-14 21:23:10|67.17|66.07|67.15|66.05|67.17|66.07|67.15|66.05|5
1652563400000|2022-05-14 21:23:20|67.16|66.06|67.15|66.05|67.16|66.06|67.15|66.05|2
1652563410000|2022-05-14 21:23:30|67.16|66.06|67.16|66.06|67.16|66.06|67.16|66.06|1
1652563420000|2022-05-14 21:23:40|67.17|66.07|67.17|66.07|67.17|66.07|67.16|66.06|3
1652563430000|2022-05-14 21:23:50|67.16|66.06|67.16|66.06|67.16|66.06|67.16|66.06|1
1652563450000|2022-05-14 21:24:10|67.17|66.07|67.16|66.06|67.17|66.07|67.16|66.06|2
1652563460000|2022-05-14 21:24:20|67.15|66.05|67.16|66.06|67.17|66.07|67.15|66.05|4
1652563490000|2022-05-14 21:24:50|67.17|66.07|67.18|66.08|67.19|66.09|67.17|66.07|5
1652563500000|2022-05-14 21:25:00|67.17|66.07|67.16|66.06|67.17|66.07|67.16|66.06|2
1652563510000|2022-05-14 21:25:10|67.15|66.05|67.12|66.02|67.15|66.05|67.12|66.02|4
1652563520000|2022-05-14 21:25:20|67.13|66.03|67.13|66.03|67.14|66.04|67.12|66.02|5
1652563540000|2022-05-14 21:25:40|67.12|66.02|67.12|66.02|67.12|66.02|67.12|66.02|1
1652563550000|2022-05-14 21:25:50|67.13|66.03|67.13|66.03|67.13|66.03|67.12|66.02|3
1652563560000|2022-05-14 21:26:00|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|4
1652563580000|2022-05-14 21:26:20|67.14|66.04|67.13|66.03|67.14|66.04|67.13|66.03|2
1652563600000|2022-05-14 21:26:40|67.12|66.02|67.12|66.02|67.12|66.02|67.12|66.02|1
1652563620000|2022-05-14 21:27:00|67.11|66.01|67.11|66.01|67.11|66.01|67.1|66|3
1652563650000|2022-05-14 21:27:30|67.1|66|67.01|65.91|67.1|66|67.01|65.91|6
1652563660000|2022-05-14 21:27:40|67|65.9|67.02|65.92|67.02|65.92|67|65.9|3
1652563680000|2022-05-14 21:28:00|67.03|65.93|67.02|65.92|67.03|65.93|67.02|65.92|6
1652563700000|2022-05-14 21:28:20|67.03|65.93|67.03|65.93|67.03|65.93|67.02|65.92|3
1652563720000|2022-05-14 21:28:40|67.04|65.94|67.04|65.94|67.04|65.94|67.04|65.94|1
1652563730000|2022-05-14 21:28:50|67.05|65.95|67.04|65.94|67.05|65.95|67.04|65.94|2
1652563740000|2022-05-14 21:29:00|67.05|65.95|67.05|65.95|67.05|65.95|67.05|65.95|1
1652563750000|2022-05-14 21:29:10|67.04|65.94|67.05|65.95|67.05|65.95|67.04|65.94|4
1652563760000|2022-05-14 21:29:20|67.04|65.94|67.05|65.95|67.05|65.95|67.04|65.94|6
1652563770000|2022-05-14 21:29:30|67.04|65.94|67.05|65.95|67.05|65.95|67.04|65.94|4
1652563780000|2022-05-14 21:29:40|67.04|65.94|67.06|65.96|67.06|65.96|67.04|65.94|3
1652563790000|2022-05-14 21:29:50|67.05|65.95|67.06|65.96|67.06|65.96|67.05|65.95|2
1652563800000|2022-05-14 21:30:00|67.07|65.97|67.09|65.99|67.09|65.99|67.07|65.97|3
1652563810000|2022-05-14 21:30:10|67.08|65.98|67.11|66.01|67.11|66.01|67.08|65.98|4
1652563820000|2022-05-14 21:30:20|67.1|66|67.12|66.02|67.12|66.02|67.1|66|5
1652563830000|2022-05-14 21:30:30|67.13|66.03|67.12|66.02|67.13|66.03|67.11|66.01|4
1652563840000|2022-05-14 21:30:40|67.13|66.03|67.13|66.03|67.13|66.03|67.12|66.02|3
1652563850000|2022-05-14 21:30:50|67.14|66.04|67.14|66.04|67.14|66.04|67.14|66.04|1
1652563860000|2022-05-14 21:31:00|67.15|66.05|67.21|66.11|67.21|66.11|67.15|66.05|5
1652563870000|2022-05-14 21:31:10|67.2|66.1|67.2|66.1|67.2|66.1|67.2|66.1|1
1652563880000|2022-05-14 21:31:20|67.21|66.11|67.2|66.1|67.21|66.11|67.2|66.1|2
1652563890000|2022-05-14 21:31:30|67.21|66.11|67.21|66.11|67.21|66.11|67.2|66.1|9
1652563900000|2022-05-14 21:31:40|67.2|66.1|67.21|66.11|67.21|66.11|67.2|66.1|4
1652563910000|2022-05-14 21:31:50|67.2|66.1|67.18|66.08|67.2|66.1|67.18|66.08|5
1652563920000|2022-05-14 21:32:00|67.17|66.07|67.16|66.06|67.17|66.07|67.16|66.06|2
1652563940000|2022-05-14 21:32:20|67.17|66.07|67.16|66.06|67.17|66.07|67.16|66.06|2
1652563960000|2022-05-14 21:32:40|67.15|66.05|67.16|66.06|67.17|66.07|67.15|66.05|4
1652563970000|2022-05-14 21:32:50|67.17|66.07|67.17|66.07|67.17|66.07|67.16|66.06|3
1652563990000|2022-05-14 21:33:10|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|2
1652564000000|2022-05-14 21:33:20|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|2
1652564020000|2022-05-14 21:33:40|67.18|66.08|67.18|66.08|67.18|66.08|67.18|66.08|1
1652564030000|2022-05-14 21:33:50|67.17|66.07|67.17|66.07|67.17|66.07|67.17|66.07|1
1652564050000|2022-05-14 21:34:10|67.18|66.08|67.19|66.09|67.19|66.09|67.17|66.07|4
1652564060000|2022-05-14 21:34:20|67.18|66.08|67.19|66.09|67.19|66.09|67.18|66.08|4
1652564070000|2022-05-14 21:34:30|67.18|66.08|67.17|66.07|67.18|66.08|67.16|66.06|4
1652564080000|2022-05-14 21:34:40|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|2
1652564090000|2022-05-14 21:34:50|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|2
1652564100000|2022-05-14 21:35:00|67.16|66.06|67.16|66.06|67.17|66.07|67.16|66.06|3
1652564110000|2022-05-14 21:35:10|67.15|66.05|67.15|66.05|67.15|66.05|67.14|66.04|7
1652564120000|2022-05-14 21:35:20|67.16|66.06|67.16|66.06|67.16|66.06|67.16|66.06|1
1652564130000|2022-05-14 21:35:30|67.15|66.05|67.16|66.06|67.16|66.06|67.15|66.05|2
1652564140000|2022-05-14 21:35:40|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652564170000|2022-05-14 21:36:10|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|2
1652564180000|2022-05-14 21:36:20|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|2
1652564190000|2022-05-14 21:36:30|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|12
1652564210000|2022-05-14 21:36:50|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|8
1652564220000|2022-05-14 21:37:00|67.18|66.08|67.19|66.09|67.19|66.09|67.18|66.08|12
1652564230000|2022-05-14 21:37:10|67.18|66.08|67.18|66.08|67.19|66.09|67.17|66.07|5
1652564240000|2022-05-14 21:37:20|67.19|66.09|67.2|66.1|67.2|66.1|67.18|66.08|10
1652564250000|2022-05-14 21:37:30|67.19|66.09|67.19|66.09|67.19|66.09|67.18|66.08|5
1652564260000|2022-05-14 21:37:40|67.18|66.08|67.19|66.09|67.19|66.09|67.18|66.08|2
1652564270000|2022-05-14 21:37:50|67.18|66.08|67.19|66.09|67.2|66.1|67.18|66.08|8
1652564280000|2022-05-14 21:38:00|67.18|66.08|67.18|66.08|67.19|66.09|67.18|66.08|5
1652564290000|2022-05-14 21:38:10|67.19|66.09|67.18|66.08|67.19|66.09|67.18|66.08|4
1652564310000|2022-05-14 21:38:30|67.17|66.07|67.17|66.07|67.18|66.08|67.17|66.07|3
1652564320000|2022-05-14 21:38:40|67.18|66.08|67.22|66.12|67.22|66.12|67.17|66.07|8
1652564330000|2022-05-14 21:38:50|67.21|66.11|67.22|66.12|67.22|66.12|67.21|66.11|4
1652564340000|2022-05-14 21:39:00|67.21|66.11|67.22|66.12|67.22|66.12|67.21|66.11|2
1652564350000|2022-05-14 21:39:10|67.21|66.11|67.22|66.12|67.22|66.12|67.21|66.11|8
1652564360000|2022-05-14 21:39:20|67.23|66.13|67.23|66.13|67.23|66.13|67.22|66.12|3
1652564370000|2022-05-14 21:39:30|67.22|66.12|67.22|66.12|67.23|66.13|67.22|66.12|7
1652564380000|2022-05-14 21:39:40|67.23|66.13|67.23|66.13|67.23|66.13|67.23|66.13|1
1652564390000|2022-05-14 21:39:50|67.22|66.12|67.22|66.12|67.23|66.13|67.22|66.12|5
1652564400000|2022-05-14 21:40:00|67.23|66.13|67.25|66.15|67.25|66.15|67.23|66.13|3
1652564410000|2022-05-14 21:40:10|67.24|66.14|67.25|66.15|67.25|66.15|67.24|66.14|2
1652564420000|2022-05-14 21:40:20|67.26|66.16|67.26|66.16|67.26|66.16|67.25|66.15|3
1652564430000|2022-05-14 21:40:30|67.27|66.17|67.31|66.21|67.32|66.22|67.27|66.17|9
1652564440000|2022-05-14 21:40:40|67.32|66.22|67.35|66.25|67.35|66.25|67.31|66.21|12
1652564450000|2022-05-14 21:40:50|67.37|66.27|67.46|66.36|67.46|66.36|67.37|66.27|9
1652564460000|2022-05-14 21:41:00|67.45|66.35|67.54|66.44|67.54|66.44|67.45|66.35|13
1652564470000|2022-05-14 21:41:10|67.55|66.45|67.55|66.45|67.55|66.45|67.54|66.44|3
1652564480000|2022-05-14 21:41:20|67.56|66.46|67.55|66.45|67.56|66.46|67.55|66.45|4
1652564490000|2022-05-14 21:41:30|67.56|66.46|67.6|66.5|67.6|66.5|67.56|66.46|5
1652564500000|2022-05-14 21:41:40|67.61|66.51|67.6|66.5|67.61|66.51|67.6|66.5|4
1652564510000|2022-05-14 21:41:50|67.61|66.51|67.61|66.51|67.62|66.52|67.6|66.5|9
1652564520000|2022-05-14 21:42:00|67.65|66.55|67.66|66.56|67.66|66.56|67.65|66.55|2
1652564530000|2022-05-14 21:42:10|67.67|66.57|67.72|66.62|67.72|66.62|67.67|66.57|10
1652564540000|2022-05-14 21:42:20|67.74|66.64|67.82|66.72|67.82|66.72|67.73|66.63|10
1652564550000|2022-05-14 21:42:30|67.83|66.73|67.84|66.74|67.85|66.75|67.83|66.73|4
1652564560000|2022-05-14 21:42:40|67.85|66.75|67.84|66.74|67.85|66.75|67.84|66.74|2
1652564570000|2022-05-14 21:42:50|67.83|66.73|67.81|66.71|67.83|66.73|67.81|66.71|3
1652564580000|2022-05-14 21:43:00|67.82|66.72|67.82|66.72|67.82|66.72|67.81|66.71|3
1652564590000|2022-05-14 21:43:10|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|4
1652564600000|2022-05-14 21:43:20|67.83|66.73|67.87|66.77|67.87|66.77|67.83|66.73|17
1652564610000|2022-05-14 21:43:30|67.86|66.76|67.87|66.77|67.87|66.77|67.86|66.76|4
1652564620000|2022-05-14 21:43:40|67.89|66.79|67.93|66.83|67.93|66.83|67.89|66.79|7
1652564630000|2022-05-14 21:43:50|67.94|66.84|67.96|66.86|67.97|66.87|67.93|66.83|6
1652564640000|2022-05-14 21:44:00|67.97|66.87|68.01|66.91|68.01|66.91|67.97|66.87|6
1652564650000|2022-05-14 21:44:10|68.02|66.92|68.04|66.94|68.04|66.94|68.02|66.92|3
1652564660000|2022-05-14 21:44:20|68.03|66.93|68.04|66.94|68.05|66.95|68.03|66.93|5
1652564670000|2022-05-14 21:44:30|68.03|66.93|68.04|66.94|68.04|66.94|68.03|66.93|2
1652564680000|2022-05-14 21:44:40|68.05|66.95|68.09|66.99|68.09|66.99|68.05|66.95|4
1652564690000|2022-05-14 21:44:50|68.1|67|68.42|67.32|68.43|67.33|68.1|67|16
1652564700000|2022-05-14 21:45:00|68.43|67.33|68.64|67.54|68.74|67.64|68.43|67.33|22
1652564710000|2022-05-14 21:45:10|68.63|67.53|68.57|67.47|68.64|67.54|68.55|67.45|17
1652564720000|2022-05-14 21:45:20|68.54|67.44|68.53|67.43|68.55|67.45|68.53|67.43|16
1652564730000|2022-05-14 21:45:30|68.54|67.44|68.46|67.36|68.54|67.44|68.44|67.34|8
1652564740000|2022-05-14 21:45:40|68.47|67.37|68.49|67.39|68.5|67.4|68.47|67.37|7
1652564750000|2022-05-14 21:45:50|68.5|67.4|68.53|67.43|68.53|67.43|68.49|67.39|6
1652564760000|2022-05-14 21:46:00|68.55|67.45|68.6|67.5|68.6|67.5|68.55|67.45|10
1652564770000|2022-05-14 21:46:10|68.61|67.51|68.63|67.53|68.63|67.53|68.61|67.51|9
1652564780000|2022-05-14 21:46:20|68.64|67.54|68.67|67.57|68.67|67.57|68.64|67.54|4
1652564790000|2022-05-14 21:46:30|68.68|67.58|68.69|67.59|68.69|67.59|68.68|67.58|2
1652564800000|2022-05-14 21:46:40|68.68|67.58|68.67|67.57|68.68|67.58|68.62|67.52|11
1652564810000|2022-05-14 21:46:50|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|2
1652564820000|2022-05-14 21:47:00|68.66|67.56|68.63|67.53|68.66|67.56|68.62|67.52|5
1652564830000|2022-05-14 21:47:10|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652564840000|2022-05-14 21:47:20|68.62|67.52|68.61|67.51|68.62|67.52|68.6|67.5|6
1652564850000|2022-05-14 21:47:30|68.6|67.5|68.6|67.5|68.62|67.52|68.6|67.5|5
1652564860000|2022-05-14 21:47:40|68.61|67.51|68.61|67.51|68.62|67.52|68.6|67.5|5
1652564870000|2022-05-14 21:47:50|68.62|67.52|68.71|67.61|68.71|67.61|68.62|67.52|11
1652564900000|2022-05-14 21:48:20|68.72|67.62|68.74|67.64|68.74|67.64|68.72|67.62|3
1652564920000|2022-05-14 21:48:40|68.73|67.63|68.74|67.64|68.74|67.64|68.73|67.63|2
1652564930000|2022-05-14 21:48:50|68.73|67.63|68.8|67.7|68.8|67.7|68.73|67.63|12
1652564940000|2022-05-14 21:49:00|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|2
1652564950000|2022-05-14 21:49:10|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|4
1652564970000|2022-05-14 21:49:30|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|4
1652564990000|2022-05-14 21:49:50|68.79|67.69|68.79|67.69|68.79|67.69|68.78|67.68|3
1652565000000|2022-05-14 21:50:00|68.82|67.72|68.78|67.68|68.82|67.72|68.78|67.68|7
1652565010000|2022-05-14 21:50:10|68.74|67.64|68.61|67.51|68.74|67.64|68.6|67.5|10
1652565020000|2022-05-14 21:50:20|68.6|67.5|68.61|67.51|68.61|67.51|68.58|67.48|8
1652565030000|2022-05-14 21:50:30|68.62|67.52|68.6|67.5|68.62|67.52|68.6|67.5|7
1652565040000|2022-05-14 21:50:40|68.59|67.49|68.6|67.5|68.61|67.51|68.59|67.49|4
1652565050000|2022-05-14 21:50:50|68.59|67.49|68.64|67.54|68.64|67.54|68.59|67.49|10
1652565060000|2022-05-14 21:51:00|68.65|67.55|68.71|67.61|68.71|67.61|68.65|67.55|11
1652565070000|2022-05-14 21:51:10|68.72|67.62|68.7|67.6|68.72|67.62|68.7|67.6|5
1652565080000|2022-05-14 21:51:20|68.71|67.61|68.7|67.6|68.72|67.62|68.7|67.6|8
1652565090000|2022-05-14 21:51:30|68.71|67.61|68.71|67.61|68.71|67.61|68.7|67.6|3
1652565100000|2022-05-14 21:51:40|68.72|67.62|68.72|67.62|68.72|67.62|68.71|67.61|3
1652565110000|2022-05-14 21:51:50|68.73|67.63|68.74|67.64|68.75|67.65|68.71|67.61|10
1652565120000|2022-05-14 21:52:00|68.78|67.68|68.84|67.74|68.84|67.74|68.78|67.68|10
1652565130000|2022-05-14 21:52:10|68.83|67.73|68.83|67.73|68.84|67.74|68.83|67.73|5
1652565140000|2022-05-14 21:52:20|68.84|67.74|68.85|67.75|68.85|67.75|68.83|67.73|4
1652565150000|2022-05-14 21:52:30|68.84|67.74|68.83|67.73|68.84|67.74|68.83|67.73|4
1652565160000|2022-05-14 21:52:40|68.88|67.78|68.88|67.78|68.88|67.78|68.88|67.78|1
1652565170000|2022-05-14 21:52:50|68.87|67.77|68.88|67.78|68.88|67.78|68.83|67.73|10
1652565180000|2022-05-14 21:53:00|68.89|67.79|68.84|67.74|68.89|67.79|68.83|67.73|8
1652565190000|2022-05-14 21:53:10|68.83|67.73|68.81|67.71|68.85|67.75|68.81|67.71|11
1652565200000|2022-05-14 21:53:20|68.82|67.72|68.79|67.69|68.82|67.72|68.78|67.68|8
1652565210000|2022-05-14 21:53:30|68.78|67.68|68.78|67.68|68.78|67.68|68.78|67.68|1
1652565220000|2022-05-14 21:53:40|68.73|67.63|68.71|67.61|68.73|67.63|68.71|67.61|3
1652565230000|2022-05-14 21:53:50|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652565250000|2022-05-14 21:54:10|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|4
1652565260000|2022-05-14 21:54:20|68.71|67.61|68.71|67.61|68.71|67.61|68.71|67.61|1
1652565270000|2022-05-14 21:54:30|68.7|67.6|68.73|67.63|68.73|67.63|68.7|67.6|4
1652565280000|2022-05-14 21:54:40|68.74|67.64|68.72|67.62|68.74|67.64|68.72|67.62|5
1652565300000|2022-05-14 21:55:00|68.71|67.61|68.68|67.58|68.72|67.62|68.68|67.58|6
1652565310000|2022-05-14 21:55:10|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652565320000|2022-05-14 21:55:20|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|2
1652565330000|2022-05-14 21:55:30|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|2
1652565340000|2022-05-14 21:55:40|68.74|67.64|68.69|67.59|68.74|67.64|68.69|67.59|7
1652565350000|2022-05-14 21:55:50|68.7|67.6|68.68|67.58|68.7|67.6|68.68|67.58|3
1652565360000|2022-05-14 21:56:00|68.67|67.57|68.7|67.6|68.7|67.6|68.66|67.56|5
1652565370000|2022-05-14 21:56:10|68.69|67.59|68.69|67.59|68.7|67.6|68.69|67.59|3
1652565380000|2022-05-14 21:56:20|68.68|67.58|68.71|67.61|68.71|67.61|68.68|67.58|3
1652565390000|2022-05-14 21:56:30|68.69|67.59|68.69|67.59|68.7|67.6|68.69|67.59|3
1652565400000|2022-05-14 21:56:40|68.7|67.6|68.72|67.62|68.72|67.62|68.7|67.6|3
1652565410000|2022-05-14 21:56:50|68.73|67.63|68.7|67.6|68.73|67.63|68.7|67.6|4
1652565420000|2022-05-14 21:57:00|68.71|67.61|68.71|67.61|68.71|67.61|68.7|67.6|7
1652565430000|2022-05-14 21:57:10|68.7|67.6|68.7|67.6|68.71|67.61|68.69|67.59|5
1652565440000|2022-05-14 21:57:20|68.69|67.59|68.66|67.56|68.71|67.61|68.66|67.56|10
1652565450000|2022-05-14 21:57:30|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652565470000|2022-05-14 21:57:50|68.64|67.54|68.63|67.53|68.65|67.55|68.63|67.53|3
1652565480000|2022-05-14 21:58:00|68.62|67.52|68.65|67.55|68.65|67.55|68.62|67.52|5
1652565490000|2022-05-14 21:58:10|68.64|67.54|68.62|67.52|68.64|67.54|68.62|67.52|3
1652565500000|2022-05-14 21:58:20|68.63|67.53|68.6|67.5|68.63|67.53|68.59|67.49|5
1652565510000|2022-05-14 21:58:30|68.59|67.49|68.58|67.48|68.6|67.5|68.58|67.48|6
1652565520000|2022-05-14 21:58:40|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652565530000|2022-05-14 21:58:50|68.62|67.52|68.61|67.51|68.63|67.53|68.61|67.51|6
1652565540000|2022-05-14 21:59:00|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652565550000|2022-05-14 21:59:10|68.6|67.5|68.58|67.48|68.6|67.5|68.58|67.48|3
1652565560000|2022-05-14 21:59:20|68.59|67.49|68.59|67.49|68.6|67.5|68.58|67.48|5
1652565570000|2022-05-14 21:59:30|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652565580000|2022-05-14 21:59:40|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652565600000|2022-05-14 22:00:00|68.59|67.49|68.61|67.51|68.61|67.51|68.58|67.48|5
1652565610000|2022-05-14 22:00:10|68.68|67.58|68.72|67.62|68.72|67.62|68.68|67.58|7
1652565620000|2022-05-14 22:00:20|68.75|67.65|68.79|67.69|68.81|67.71|68.75|67.65|7
1652565630000|2022-05-14 22:00:30|68.8|67.7|68.82|67.72|68.82|67.72|68.8|67.7|3
1652565640000|2022-05-14 22:00:40|68.8|67.7|68.78|67.68|68.8|67.7|68.77|67.67|5
1652565650000|2022-05-14 22:00:50|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652565660000|2022-05-14 22:01:00|68.78|67.68|68.78|67.68|68.78|67.68|68.78|67.68|1
1652565670000|2022-05-14 22:01:10|68.77|67.67|68.77|67.67|68.78|67.68|68.77|67.67|5
1652565680000|2022-05-14 22:01:20|68.76|67.66|68.78|67.68|68.78|67.68|68.76|67.66|5
1652565710000|2022-05-14 22:01:50|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652565730000|2022-05-14 22:02:10|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|2
1652565740000|2022-05-14 22:02:20|68.78|67.68|68.78|67.68|68.8|67.7|68.78|67.68|3
1652565750000|2022-05-14 22:02:30|68.79|67.69|68.71|67.61|68.79|67.69|68.71|67.61|7
1652565760000|2022-05-14 22:02:40|68.7|67.6|68.73|67.63|68.73|67.63|68.69|67.59|5
1652565770000|2022-05-14 22:02:50|68.72|67.62|68.66|67.56|68.72|67.62|68.66|67.56|5
1652565780000|2022-05-14 22:03:00|68.68|67.58|68.65|67.55|68.7|67.6|68.65|67.55|6
1652565790000|2022-05-14 22:03:10|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|4
1652565800000|2022-05-14 22:03:20|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652565810000|2022-05-14 22:03:30|68.62|67.52|68.64|67.54|68.64|67.54|68.62|67.52|5
1652565820000|2022-05-14 22:03:40|68.63|67.53|68.64|67.54|68.64|67.54|68.63|67.53|2
1652565830000|2022-05-14 22:03:50|68.63|67.53|68.63|67.53|68.64|67.54|68.63|67.53|3
1652565840000|2022-05-14 22:04:00|68.64|67.54|68.63|67.53|68.65|67.55|68.63|67.53|5
1652565860000|2022-05-14 22:04:20|68.57|67.47|68.45|67.35|68.57|67.47|68.44|67.34|11
1652565870000|2022-05-14 22:04:30|68.44|67.34|68.39|67.29|68.44|67.34|68.39|67.29|7
1652565880000|2022-05-14 22:04:40|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|4
1652565890000|2022-05-14 22:04:50|68.4|67.3|68.42|67.32|68.42|67.32|68.4|67.3|3
1652565900000|2022-05-14 22:05:00|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|3
1652565910000|2022-05-14 22:05:10|68.42|67.32|68.39|67.29|68.42|67.32|68.38|67.28|6
1652565920000|2022-05-14 22:05:20|68.38|67.28|68.37|67.27|68.39|67.29|68.37|67.27|4
1652565930000|2022-05-14 22:05:30|68.38|67.28|68.42|67.32|68.42|67.32|68.38|67.28|5
1652565940000|2022-05-14 22:05:40|68.41|67.31|68.41|67.31|68.41|67.31|68.38|67.28|6
1652565950000|2022-05-14 22:05:50|68.42|67.32|68.43|67.33|68.44|67.34|68.41|67.31|5
1652565960000|2022-05-14 22:06:00|68.44|67.34|68.46|67.36|68.46|67.36|68.44|67.34|3
1652565970000|2022-05-14 22:06:10|68.45|67.35|68.46|67.36|68.46|67.36|68.45|67.35|2
1652565980000|2022-05-14 22:06:20|68.55|67.45|68.71|67.61|68.71|67.61|68.55|67.45|16
1652565990000|2022-05-14 22:06:30|68.7|67.6|68.75|67.65|68.79|67.69|68.7|67.6|10
1652566000000|2022-05-14 22:06:40|68.69|67.59|68.7|67.6|68.7|67.6|68.68|67.58|6
1652566010000|2022-05-14 22:06:50|68.69|67.59|68.58|67.48|68.71|67.61|68.58|67.48|11
1652566020000|2022-05-14 22:07:00|68.57|67.47|68.57|67.47|68.6|67.5|68.57|67.47|13
1652566030000|2022-05-14 22:07:10|68.58|67.48|68.57|67.47|68.59|67.49|68.57|67.47|4
1652566040000|2022-05-14 22:07:20|68.52|67.42|68.48|67.38|68.52|67.42|68.48|67.38|5
1652566050000|2022-05-14 22:07:30|68.49|67.39|68.49|67.39|68.49|67.39|68.49|67.39|1
1652566060000|2022-05-14 22:07:40|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|2
1652566070000|2022-05-14 22:07:50|68.48|67.38|68.51|67.41|68.51|67.41|68.48|67.38|4
1652566080000|2022-05-14 22:08:00|68.52|67.42|68.63|67.53|68.63|67.53|68.52|67.42|8
1652566090000|2022-05-14 22:08:10|68.62|67.52|68.65|67.55|68.65|67.55|68.62|67.52|4
1652566100000|2022-05-14 22:08:20|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652566110000|2022-05-14 22:08:30|68.68|67.58|68.77|67.67|68.77|67.67|68.68|67.58|4
1652566120000|2022-05-14 22:08:40|68.78|67.68|68.74|67.64|68.78|67.68|68.73|67.63|8
1652566130000|2022-05-14 22:08:50|68.75|67.65|68.76|67.66|68.77|67.67|68.75|67.65|4
1652566140000|2022-05-14 22:09:00|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652566150000|2022-05-14 22:09:10|68.77|67.67|68.77|67.67|68.78|67.68|68.77|67.67|3
1652566160000|2022-05-14 22:09:20|68.78|67.68|68.83|67.73|68.83|67.73|68.77|67.67|8
1652566170000|2022-05-14 22:09:30|68.86|67.76|68.88|67.78|68.88|67.78|68.86|67.76|3
1652566180000|2022-05-14 22:09:40|68.93|67.83|68.96|67.86|68.98|67.88|68.93|67.83|10
1652566190000|2022-05-14 22:09:50|68.97|67.87|68.95|67.85|68.98|67.88|68.95|67.85|5
1652566200000|2022-05-14 22:10:00|68.96|67.86|68.98|67.88|68.98|67.88|68.96|67.86|3
1652566220000|2022-05-14 22:10:20|68.97|67.87|68.97|67.87|68.97|67.87|68.96|67.86|3
1652566230000|2022-05-14 22:10:30|68.96|67.86|68.99|67.89|68.99|67.89|68.96|67.86|6
1652566240000|2022-05-14 22:10:40|69|67.9|69.01|67.91|69.02|67.92|69|67.9|4
1652566250000|2022-05-14 22:10:50|69.02|67.92|69.02|67.92|69.02|67.92|69.02|67.92|1
1652566260000|2022-05-14 22:11:00|69.01|67.91|68.9|67.8|69.01|67.91|68.9|67.8|6
1652566270000|2022-05-14 22:11:10|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|6
1652566280000|2022-05-14 22:11:20|68.89|67.79|68.9|67.8|68.91|67.81|68.89|67.79|5
1652566290000|2022-05-14 22:11:30|68.91|67.81|68.9|67.8|68.92|67.82|68.9|67.8|8
1652566300000|2022-05-14 22:11:40|68.91|67.81|68.95|67.85|68.96|67.86|68.91|67.81|5
1652566310000|2022-05-14 22:11:50|68.96|67.86|69.06|67.96|69.08|67.98|68.96|67.86|13
1652566320000|2022-05-14 22:12:00|69.1|68|69.1|68|69.1|68|69.08|67.98|5
1652566330000|2022-05-14 22:12:10|69.08|67.98|69.11|68.01|69.11|68.01|69.08|67.98|8
1652566340000|2022-05-14 22:12:20|69.1|68|69.12|68.02|69.12|68.02|69.1|68|9
1652566350000|2022-05-14 22:12:30|69.13|68.03|69.05|67.95|69.13|68.03|69.05|67.95|8
1652566360000|2022-05-14 22:12:40|69.06|67.96|69.02|67.92|69.13|68.03|69.02|67.92|9
1652566370000|2022-05-14 22:12:50|69.01|67.91|68.99|67.89|69.02|67.92|68.99|67.89|6
1652566380000|2022-05-14 22:13:00|68.98|67.88|69.02|67.92|69.02|67.92|68.97|67.87|9
1652566390000|2022-05-14 22:13:10|69.03|67.93|69.14|68.04|69.14|68.04|69.03|67.93|6
1652566400000|2022-05-14 22:13:20|69.13|68.03|69.14|68.04|69.14|68.04|69.11|68.01|8
1652566410000|2022-05-14 22:13:30|69.15|68.05|69.13|68.03|69.17|68.07|69.13|68.03|6
1652566420000|2022-05-14 22:13:40|69.12|68.02|69.13|68.03|69.13|68.03|69.12|68.02|2
1652566430000|2022-05-14 22:13:50|69.14|68.04|69.14|68.04|69.14|68.04|69.13|68.03|3
1652566440000|2022-05-14 22:14:00|69.13|68.03|69.15|68.05|69.15|68.05|69.13|68.03|3
1652566450000|2022-05-14 22:14:10|69.14|68.04|69.16|68.06|69.16|68.06|69.13|68.03|5
1652566460000|2022-05-14 22:14:20|69.17|68.07|69.21|68.11|69.21|68.11|69.17|68.07|3
1652566470000|2022-05-14 22:14:30|69.22|68.12|69.15|68.05|69.22|68.12|69.15|68.05|7
1652566480000|2022-05-14 22:14:40|69.16|68.06|69.17|68.07|69.18|68.08|69.16|68.06|5
1652566490000|2022-05-14 22:14:50|69.16|68.06|69.14|68.04|69.16|68.06|69.13|68.03|4
1652566500000|2022-05-14 22:15:00|69.13|68.03|69.12|68.02|69.16|68.06|69.12|68.02|10
1652566510000|2022-05-14 22:15:10|69.13|68.03|69.15|68.05|69.15|68.05|69.13|68.03|3
1652566520000|2022-05-14 22:15:20|69.16|68.06|69.16|68.06|69.16|68.06|69.15|68.05|5
1652566530000|2022-05-14 22:15:30|69.17|68.07|69.15|68.05|69.17|68.07|69.15|68.05|5
1652566540000|2022-05-14 22:15:40|69.16|68.06|69.22|68.12|69.22|68.12|69.15|68.05|8
1652566560000|2022-05-14 22:16:00|69.21|68.11|69.19|68.09|69.21|68.11|69.18|68.08|4
1652566570000|2022-05-14 22:16:10|69.18|68.08|69.21|68.11|69.21|68.11|69.18|68.08|10
1652566580000|2022-05-14 22:16:20|69.2|68.1|69.18|68.08|69.21|68.11|69.18|68.08|6
1652566590000|2022-05-14 22:16:30|69.17|68.07|69.22|68.12|69.22|68.12|69.17|68.07|5
1652566600000|2022-05-14 22:16:40|69.21|68.11|69.2|68.1|69.22|68.12|69.2|68.1|4
1652566610000|2022-05-14 22:16:50|69.21|68.11|69.21|68.11|69.21|68.11|69.21|68.11|1
1652566620000|2022-05-14 22:17:00|69.2|68.1|69.2|68.1|69.21|68.11|69.19|68.09|7
1652566630000|2022-05-14 22:17:10|69.19|68.09|69.1|68|69.2|68.1|69.1|68|10
1652566640000|2022-05-14 22:17:20|69.08|67.98|69.09|67.99|69.1|68|69.08|67.98|6
1652566650000|2022-05-14 22:17:30|69.08|67.98|69.08|67.98|69.09|67.99|69.08|67.98|3
1652566660000|2022-05-14 22:17:40|69.09|67.99|69.1|68|69.1|68|69.08|67.98|3
1652566670000|2022-05-14 22:17:50|69.11|68.01|69.15|68.05|69.16|68.06|69.11|68.01|5
1652566680000|2022-05-14 22:18:00|69.14|68.04|69.16|68.06|69.16|68.06|69.13|68.03|5
1652566690000|2022-05-14 22:18:10|69.17|68.07|69.17|68.07|69.17|68.07|69.16|68.06|5
1652566700000|2022-05-14 22:18:20|69.18|68.08|69.17|68.07|69.18|68.08|69.17|68.07|4
1652566720000|2022-05-14 22:18:40|69.16|68.06|69.13|68.03|69.16|68.06|69.12|68.02|9
1652566730000|2022-05-14 22:18:50|69.18|68.08|69.12|68.02|69.18|68.08|69.12|68.02|10
1652566740000|2022-05-14 22:19:00|69.1|68|69.11|68.01|69.11|68.01|69.09|67.99|4
1652566750000|2022-05-14 22:19:10|69.1|68|69.12|68.02|69.12|68.02|69.1|68|3
1652566760000|2022-05-14 22:19:20|69.11|68.01|69.09|67.99|69.11|68.01|69.09|67.99|3
1652566770000|2022-05-14 22:19:30|69.1|68|69.11|68.01|69.11|68.01|69.1|68|2
1652566780000|2022-05-14 22:19:40|69.1|68|69.09|67.99|69.11|68.01|69.08|67.98|9
1652566790000|2022-05-14 22:19:50|69.08|67.98|69.11|68.01|69.11|68.01|69.08|67.98|4
1652566800000|2022-05-14 22:20:00|69.1|68|69.05|67.95|69.12|68.02|69.03|67.93|10
1652566810000|2022-05-14 22:20:10|69.06|67.96|69.03|67.93|69.07|67.97|69.03|67.93|7
1652566820000|2022-05-14 22:20:20|69|67.9|68.98|67.88|69|67.9|68.95|67.85|7
1652566830000|2022-05-14 22:20:30|68.97|67.87|68.97|67.87|68.97|67.87|68.96|67.86|3
1652566840000|2022-05-14 22:20:40|68.98|67.88|68.97|67.87|68.98|67.88|68.96|67.86|4
1652566850000|2022-05-14 22:20:50|68.98|67.88|68.97|67.87|68.98|67.88|68.97|67.87|6
1652566860000|2022-05-14 22:21:00|68.98|67.88|69.03|67.93|69.04|67.94|68.97|67.87|13
1652566870000|2022-05-14 22:21:10|69.02|67.92|69.01|67.91|69.03|67.93|69.01|67.91|3
1652566880000|2022-05-14 22:21:20|69|67.9|69.01|67.91|69.03|67.93|69|67.9|13
1652566890000|2022-05-14 22:21:30|69.02|67.92|69.01|67.91|69.03|67.93|69.01|67.91|10
1652566900000|2022-05-14 22:21:40|69.03|67.93|69.02|67.92|69.03|67.93|69.01|67.91|11
1652566910000|2022-05-14 22:21:50|69.03|67.93|68.99|67.89|69.03|67.93|68.99|67.89|8
1652566920000|2022-05-14 22:22:00|69|67.9|68.99|67.89|69|67.9|68.99|67.89|4
1652566930000|2022-05-14 22:22:10|68.98|67.88|68.93|67.83|69|67.9|68.93|67.83|12
1652566940000|2022-05-14 22:22:20|68.92|67.82|68.9|67.8|68.92|67.82|68.89|67.79|8
1652566950000|2022-05-14 22:22:30|68.91|67.81|68.88|67.78|68.91|67.81|68.88|67.78|4
1652566960000|2022-05-14 22:22:40|68.89|67.79|68.9|67.8|68.91|67.81|68.89|67.79|6
1652566970000|2022-05-14 22:22:50|68.89|67.79|68.9|67.8|68.9|67.8|68.89|67.79|6
1652566980000|2022-05-14 22:23:00|68.91|67.81|68.96|67.86|68.97|67.87|68.91|67.81|7
1652566990000|2022-05-14 22:23:10|68.97|67.87|68.99|67.89|69.01|67.91|68.96|67.86|11
1652567000000|2022-05-14 22:23:20|69|67.9|68.99|67.89|69|67.9|68.99|67.89|4
1652567010000|2022-05-14 22:23:30|69|67.9|69|67.9|69.01|67.91|68.99|67.89|5
1652567020000|2022-05-14 22:23:40|68.99|67.89|68.99|67.89|68.99|67.89|68.99|67.89|1
1652567030000|2022-05-14 22:23:50|69|67.9|68.99|67.89|69|67.9|68.99|67.89|6
1652567040000|2022-05-14 22:24:00|68.98|67.88|68.99|67.89|68.99|67.89|68.98|67.88|2
1652567050000|2022-05-14 22:24:10|69|67.9|68.99|67.89|69|67.9|68.99|67.89|6
1652567060000|2022-05-14 22:24:20|69|67.9|68.99|67.89|69|67.9|68.99|67.89|8
1652567070000|2022-05-14 22:24:30|69|67.9|68.99|67.89|69|67.9|68.99|67.89|10
1652567080000|2022-05-14 22:24:40|69|67.9|68.99|67.89|69.01|67.91|68.99|67.89|10
1652567090000|2022-05-14 22:24:50|68.98|67.88|68.93|67.83|68.98|67.88|68.92|67.82|10
1652567100000|2022-05-14 22:25:00|68.94|67.84|68.94|67.84|68.95|67.85|68.94|67.84|3
1652567110000|2022-05-14 22:25:10|68.93|67.83|68.93|67.83|68.93|67.83|68.93|67.83|1
1652567120000|2022-05-14 22:25:20|68.91|67.81|68.83|67.73|68.91|67.81|68.83|67.73|7
1652567130000|2022-05-14 22:25:30|68.84|67.74|68.86|67.76|68.87|67.77|68.84|67.74|11
1652567140000|2022-05-14 22:25:40|68.87|67.77|68.83|67.73|68.87|67.77|68.83|67.73|4
1652567150000|2022-05-14 22:25:50|68.82|67.72|68.84|67.74|68.84|67.74|68.82|67.72|6
1652567160000|2022-05-14 22:26:00|68.83|67.73|68.8|67.7|68.85|67.75|68.79|67.69|7
1652567170000|2022-05-14 22:26:10|68.79|67.69|68.81|67.71|68.82|67.72|68.78|67.68|11
1652567180000|2022-05-14 22:26:20|68.82|67.72|68.79|67.69|68.82|67.72|68.79|67.69|7
1652567190000|2022-05-14 22:26:30|68.8|67.7|68.79|67.69|68.81|67.71|68.79|67.69|8
1652567200000|2022-05-14 22:26:40|68.8|67.7|68.79|67.69|68.8|67.7|68.78|67.68|6
1652567210000|2022-05-14 22:26:50|68.78|67.68|68.79|67.69|68.8|67.7|68.77|67.67|8
1652567220000|2022-05-14 22:27:00|68.8|67.7|68.9|67.8|68.9|67.8|68.79|67.69|7
1652567230000|2022-05-14 22:27:10|68.89|67.79|68.94|67.84|68.95|67.85|68.89|67.79|12
1652567240000|2022-05-14 22:27:20|68.95|67.85|68.96|67.86|68.96|67.86|68.94|67.84|4
1652567250000|2022-05-14 22:27:30|68.95|67.85|68.93|67.83|68.95|67.85|68.93|67.83|3
1652567260000|2022-05-14 22:27:40|68.94|67.84|68.94|67.84|68.94|67.84|68.94|67.84|1
1652567270000|2022-05-14 22:27:50|68.95|67.85|68.93|67.83|68.95|67.85|68.93|67.83|3
1652567280000|2022-05-14 22:28:00|68.95|67.85|68.92|67.82|68.95|67.85|68.92|67.82|4
1652567290000|2022-05-14 22:28:10|68.93|67.83|68.94|67.84|68.95|67.85|68.93|67.83|6
1652567300000|2022-05-14 22:28:20|68.95|67.85|68.93|67.83|68.95|67.85|68.93|67.83|3
1652567310000|2022-05-14 22:28:30|68.94|67.84|68.94|67.84|68.94|67.84|68.94|67.84|1
1652567320000|2022-05-14 22:28:40|68.95|67.85|68.95|67.85|68.95|67.85|68.95|67.85|1
1652567330000|2022-05-14 22:28:50|68.96|67.86|68.96|67.86|68.96|67.86|68.95|67.85|3
1652567340000|2022-05-14 22:29:00|68.95|67.85|68.86|67.76|68.95|67.85|68.86|67.76|8
1652567350000|2022-05-14 22:29:10|68.85|67.75|68.9|67.8|68.9|67.8|68.85|67.75|12
1652567360000|2022-05-14 22:29:20|68.91|67.81|68.91|67.81|68.93|67.83|68.91|67.81|5
1652567370000|2022-05-14 22:29:30|68.92|67.82|68.92|67.82|68.92|67.82|68.92|67.82|1
1652567380000|2022-05-14 22:29:40|68.91|67.81|68.88|67.78|68.91|67.81|68.88|67.78|2
1652567390000|2022-05-14 22:29:50|68.87|67.77|68.75|67.65|68.87|67.77|68.73|67.63|13
1652567400000|2022-05-14 22:30:00|68.74|67.64|68.7|67.6|68.74|67.64|68.68|67.58|13
1652567410000|2022-05-14 22:30:10|68.69|67.59|68.72|67.62|68.72|67.62|68.69|67.59|7
1652567420000|2022-05-14 22:30:20|68.71|67.61|68.69|67.59|68.71|67.61|68.69|67.59|8
1652567440000|2022-05-14 22:30:40|68.7|67.6|68.69|67.59|68.7|67.6|68.68|67.58|4
1652567450000|2022-05-14 22:30:50|68.67|67.57|68.67|67.57|68.68|67.58|68.6|67.5|14
1652567460000|2022-05-14 22:31:00|68.68|67.58|68.71|67.61|68.73|67.63|68.68|67.58|10
1652567470000|2022-05-14 22:31:10|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|2
1652567480000|2022-05-14 22:31:20|68.72|67.62|68.66|67.56|68.72|67.62|68.66|67.56|3
1652567490000|2022-05-14 22:31:30|68.65|67.55|68.68|67.58|68.69|67.59|68.65|67.55|7
1652567500000|2022-05-14 22:31:40|68.69|67.59|68.67|67.57|68.69|67.59|68.67|67.57|3
1652567510000|2022-05-14 22:31:50|68.66|67.56|68.67|67.57|68.67|67.57|68.65|67.55|4
1652567520000|2022-05-14 22:32:00|68.66|67.56|68.58|67.48|68.66|67.56|68.58|67.48|6
1652567530000|2022-05-14 22:32:10|68.59|67.49|68.65|67.55|68.65|67.55|68.59|67.49|12
1652567540000|2022-05-14 22:32:20|68.66|67.56|68.6|67.5|68.66|67.56|68.59|67.49|9
1652567560000|2022-05-14 22:32:40|68.59|67.49|68.56|67.46|68.59|67.49|68.56|67.46|9
1652567570000|2022-05-14 22:32:50|68.57|67.47|68.53|67.43|68.57|67.47|68.53|67.43|6
1652567580000|2022-05-14 22:33:00|68.54|67.44|68.55|67.45|68.55|67.45|68.53|67.43|6
1652567590000|2022-05-14 22:33:10|68.54|67.44|68.53|67.43|68.55|67.45|68.53|67.43|5
1652567600000|2022-05-14 22:33:20|68.54|67.44|68.54|67.44|68.54|67.44|68.54|67.44|1
1652567610000|2022-05-14 22:33:30|68.53|67.43|68.56|67.46|68.56|67.46|68.53|67.43|6
1652567620000|2022-05-14 22:33:40|68.55|67.45|68.56|67.46|68.56|67.46|68.55|67.45|2
1652567630000|2022-05-14 22:33:50|68.57|67.47|68.57|67.47|68.61|67.51|68.57|67.47|8
1652567640000|2022-05-14 22:34:00|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652567650000|2022-05-14 22:34:10|68.59|67.49|68.57|67.47|68.59|67.49|68.57|67.47|3
1652567660000|2022-05-14 22:34:20|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652567670000|2022-05-14 22:34:30|68.57|67.47|68.54|67.44|68.57|67.47|68.53|67.43|6
1652567680000|2022-05-14 22:34:40|68.53|67.43|68.5|67.4|68.53|67.43|68.48|67.38|9
1652567690000|2022-05-14 22:34:50|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|4
1652567700000|2022-05-14 22:35:00|68.49|67.39|68.52|67.42|68.54|67.44|68.49|67.39|7
1652567710000|2022-05-14 22:35:10|68.53|67.43|68.52|67.42|68.53|67.43|68.52|67.42|2
1652567720000|2022-05-14 22:35:20|68.53|67.43|68.54|67.44|68.54|67.44|68.53|67.43|2
1652567730000|2022-05-14 22:35:30|68.55|67.45|68.53|67.43|68.56|67.46|68.53|67.43|9
1652567740000|2022-05-14 22:35:40|68.54|67.44|68.54|67.44|68.55|67.45|68.53|67.43|5
1652567760000|2022-05-14 22:36:00|68.55|67.45|68.55|67.45|68.55|67.45|68.54|67.44|5
1652567770000|2022-05-14 22:36:10|68.54|67.44|68.58|67.48|68.59|67.49|68.53|67.43|8
1652567780000|2022-05-14 22:36:20|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652567820000|2022-05-14 22:37:00|68.58|67.48|68.51|67.41|68.59|67.49|68.51|67.41|6
1652567830000|2022-05-14 22:37:10|68.5|67.4|68.51|67.41|68.52|67.42|68.5|67.4|8
1652567840000|2022-05-14 22:37:20|68.52|67.42|68.52|67.42|68.53|67.43|68.52|67.42|3
1652567880000|2022-05-14 22:38:00|68.51|67.41|68.51|67.41|68.51|67.41|68.5|67.4|3
1652567890000|2022-05-14 22:38:10|68.5|67.4|68.51|67.41|68.51|67.41|68.5|67.4|4
1652567900000|2022-05-14 22:38:20|68.5|67.4|68.44|67.34|68.5|67.4|68.44|67.34|8
1652567910000|2022-05-14 22:38:30|68.45|67.35|68.44|67.34|68.45|67.35|68.43|67.33|4
1652567920000|2022-05-14 22:38:40|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|2
1652567930000|2022-05-14 22:38:50|68.43|67.33|68.4|67.3|68.43|67.33|68.37|67.27|13
1652567940000|2022-05-14 22:39:00|68.38|67.28|68.44|67.34|68.45|67.35|68.38|67.28|13
1652567950000|2022-05-14 22:39:10|68.43|67.33|68.39|67.29|68.43|67.33|68.38|67.28|6
1652567960000|2022-05-14 22:39:20|68.4|67.3|68.39|67.29|68.4|67.3|68.37|67.27|6
1652567970000|2022-05-14 22:39:30|68.38|67.28|68.37|67.27|68.39|67.29|68.37|67.27|6
1652567980000|2022-05-14 22:39:40|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652567990000|2022-05-14 22:39:50|68.35|67.25|68.33|67.23|68.35|67.25|68.32|67.22|6
1652568000000|2022-05-14 22:40:00|68.32|67.22|68.22|67.12|68.32|67.22|68.22|67.12|6
1652568010000|2022-05-14 22:40:10|68.23|67.13|68.24|67.14|68.25|67.15|68.23|67.13|6
1652568020000|2022-05-14 22:40:20|68.28|67.18|68.3|67.2|68.31|67.21|68.28|67.18|7
1652568030000|2022-05-14 22:40:30|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|2
1652568040000|2022-05-14 22:40:40|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|4
1652568050000|2022-05-14 22:40:50|68.31|67.21|68.31|67.21|68.31|67.21|68.3|67.2|3
1652568060000|2022-05-14 22:41:00|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652568090000|2022-05-14 22:41:30|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652568100000|2022-05-14 22:41:40|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|4
1652568110000|2022-05-14 22:41:50|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|3
1652568120000|2022-05-14 22:42:00|68.32|67.22|68.26|67.16|68.32|67.22|68.25|67.15|12
1652568130000|2022-05-14 22:42:10|68.25|67.15|68.25|67.15|68.25|67.15|68.23|67.13|10
1652568140000|2022-05-14 22:42:20|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|5
1652568150000|2022-05-14 22:42:30|68.25|67.15|68.22|67.12|68.25|67.15|68.21|67.11|6
1652568160000|2022-05-14 22:42:40|68.21|67.11|68.19|67.09|68.21|67.11|68.18|67.08|7
1652568170000|2022-05-14 22:42:50|68.18|67.08|68.16|67.06|68.19|67.09|68.16|67.06|4
1652568180000|2022-05-14 22:43:00|68.17|67.07|68.26|67.16|68.27|67.17|68.17|67.07|7
1652568190000|2022-05-14 22:43:10|68.25|67.15|68.22|67.12|68.25|67.15|68.21|67.11|5
1652568200000|2022-05-14 22:43:20|68.21|67.11|68.21|67.11|68.21|67.11|68.21|67.11|1
1652568210000|2022-05-14 22:43:30|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652568230000|2022-05-14 22:43:50|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|2
1652568250000|2022-05-14 22:44:10|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|6
1652568260000|2022-05-14 22:44:20|68.25|67.15|68.24|67.14|68.25|67.15|68.24|67.14|2
1652568270000|2022-05-14 22:44:30|68.25|67.15|68.3|67.2|68.3|67.2|68.25|67.15|6
1652568280000|2022-05-14 22:44:40|68.31|67.21|68.42|67.32|68.42|67.32|68.31|67.21|8
1652568290000|2022-05-14 22:44:50|68.41|67.31|68.41|67.31|68.41|67.31|68.4|67.3|5
1652568300000|2022-05-14 22:45:00|68.42|67.32|68.51|67.41|68.53|67.43|68.42|67.32|14
1652568310000|2022-05-14 22:45:10|68.52|67.42|68.55|67.45|68.55|67.45|68.52|67.42|6
1652568320000|2022-05-14 22:45:20|68.54|67.44|68.55|67.45|68.55|67.45|68.54|67.44|4
1652568330000|2022-05-14 22:45:30|68.54|67.44|68.55|67.45|68.55|67.45|68.54|67.44|8
1652568340000|2022-05-14 22:45:40|68.56|67.46|68.61|67.51|68.61|67.51|68.56|67.46|4
1652568350000|2022-05-14 22:45:50|68.6|67.5|68.6|67.5|68.61|67.51|68.6|67.5|3
1652568360000|2022-05-14 22:46:00|68.61|67.51|68.59|67.49|68.62|67.52|68.59|67.49|9
1652568370000|2022-05-14 22:46:10|68.6|67.5|68.52|67.42|68.6|67.5|68.52|67.42|12
1652568380000|2022-05-14 22:46:20|68.51|67.41|68.48|67.38|68.51|67.41|68.48|67.38|4
1652568390000|2022-05-14 22:46:30|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|2
1652568400000|2022-05-14 22:46:40|68.47|67.37|68.47|67.37|68.48|67.38|68.46|67.36|5
1652568410000|2022-05-14 22:46:50|68.48|67.38|68.48|67.38|68.48|67.38|68.47|67.37|3
1652568420000|2022-05-14 22:47:00|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|4
1652568430000|2022-05-14 22:47:10|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|4
1652568440000|2022-05-14 22:47:20|68.49|67.39|68.49|67.39|68.49|67.39|68.48|67.38|3
1652568450000|2022-05-14 22:47:30|68.5|67.4|68.42|67.32|68.52|67.42|68.42|67.32|13
1652568460000|2022-05-14 22:47:40|68.41|67.31|68.41|67.31|68.42|67.32|68.4|67.3|5
1652568470000|2022-05-14 22:47:50|68.42|67.32|68.42|67.32|68.42|67.32|68.41|67.31|5
1652568480000|2022-05-14 22:48:00|68.41|67.31|68.36|67.26|68.41|67.31|68.36|67.26|5
1652568490000|2022-05-14 22:48:10|68.35|67.25|68.32|67.22|68.36|67.26|68.31|67.21|9
1652568500000|2022-05-14 22:48:20|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|5
1652568510000|2022-05-14 22:48:30|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652568520000|2022-05-14 22:48:40|68.39|67.29|68.41|67.31|68.43|67.33|68.39|67.29|6
1652568530000|2022-05-14 22:48:50|68.42|67.32|68.41|67.31|68.42|67.32|68.41|67.31|6
1652568540000|2022-05-14 22:49:00|68.42|67.32|68.41|67.31|68.42|67.32|68.4|67.3|4
1652568550000|2022-05-14 22:49:10|68.4|67.3|68.46|67.36|68.46|67.36|68.4|67.3|6
1652568560000|2022-05-14 22:49:20|68.47|67.37|68.49|67.39|68.51|67.41|68.47|67.37|8
1652568570000|2022-05-14 22:49:30|68.48|67.38|68.52|67.42|68.55|67.45|68.48|67.38|12
1652568580000|2022-05-14 22:49:40|68.53|67.43|68.46|67.36|68.55|67.45|68.46|67.36|12
1652568590000|2022-05-14 22:49:50|68.47|67.37|68.5|67.4|68.5|67.4|68.47|67.37|4
1652568600000|2022-05-14 22:50:00|68.51|67.41|68.48|67.38|68.52|67.42|68.44|67.34|12
1652568610000|2022-05-14 22:50:10|68.5|67.4|68.53|67.43|68.56|67.46|68.5|67.4|9
1652568620000|2022-05-14 22:50:20|68.52|67.42|68.55|67.45|68.55|67.45|68.52|67.42|7
1652568630000|2022-05-14 22:50:30|68.56|67.46|68.6|67.5|68.6|67.5|68.56|67.46|4
1652568640000|2022-05-14 22:50:40|68.64|67.54|68.79|67.69|68.79|67.69|68.64|67.54|17
1652568650000|2022-05-14 22:50:50|68.78|67.68|68.82|67.72|68.82|67.72|68.74|67.64|17
1652568660000|2022-05-14 22:51:00|68.8|67.7|68.7|67.6|68.81|67.71|68.7|67.6|14
1652568670000|2022-05-14 22:51:10|68.71|67.61|68.69|67.59|68.71|67.61|68.65|67.55|14
1652568680000|2022-05-14 22:51:20|68.68|67.58|68.69|67.59|68.69|67.59|68.67|67.57|4
1652568690000|2022-05-14 22:51:30|68.68|67.58|68.66|67.56|68.69|67.59|68.64|67.54|13
1652568700000|2022-05-14 22:51:40|68.67|67.57|68.79|67.69|68.79|67.69|68.67|67.57|12
1652568710000|2022-05-14 22:51:50|68.83|67.73|68.89|67.79|68.89|67.79|68.82|67.72|18
1652568720000|2022-05-14 22:52:00|68.9|67.8|69.14|68.04|69.14|68.04|68.9|67.8|23
1652568730000|2022-05-14 22:52:10|69.13|68.03|69.03|67.93|69.15|68.05|69.03|67.93|21
1652568740000|2022-05-14 22:52:20|69.04|67.94|69.02|67.92|69.04|67.94|68.98|67.88|20
1652568750000|2022-05-14 22:52:30|69.03|67.93|69.14|68.04|69.14|68.04|69.03|67.93|18
1652568760000|2022-05-14 22:52:40|69.15|68.05|69.05|67.95|69.21|68.11|69.05|67.95|19
1652568770000|2022-05-14 22:52:50|69.06|67.96|69.01|67.91|69.06|67.96|69.01|67.91|9
1652568780000|2022-05-14 22:53:00|69.02|67.92|68.98|67.88|69.03|67.93|68.96|67.86|9
1652568790000|2022-05-14 22:53:10|68.97|67.87|69.02|67.92|69.06|67.96|68.97|67.87|20
1652568800000|2022-05-14 22:53:20|69.03|67.93|68.98|67.88|69.06|67.96|68.98|67.88|19
1652568810000|2022-05-14 22:53:30|68.99|67.89|69.05|67.95|69.05|67.95|68.98|67.88|13
1652568820000|2022-05-14 22:53:40|69.06|67.96|69.09|67.99|69.11|68.01|69.05|67.95|16
1652568830000|2022-05-14 22:53:50|69.1|68|69.11|68.01|69.13|68.03|69.09|67.99|8
1652568840000|2022-05-14 22:54:00|69.14|68.04|69.05|67.95|69.14|68.04|69.03|67.93|12
1652568850000|2022-05-14 22:54:10|69.06|67.96|69.04|67.94|69.1|68|69.04|67.94|12
1652568860000|2022-05-14 22:54:20|69.03|67.93|69.02|67.92|69.03|67.93|69.02|67.92|6
1652568870000|2022-05-14 22:54:30|69.01|67.91|69.2|68.1|69.2|68.1|68.96|67.86|19
1652568880000|2022-05-14 22:54:40|69.19|68.09|69.1|68|69.19|68.09|69.08|67.98|18
1652568890000|2022-05-14 22:54:50|69.14|68.04|69.14|68.04|69.2|68.1|69.13|68.03|13
1652568900000|2022-05-14 22:55:00|69.13|68.03|69.19|68.09|69.21|68.11|69.13|68.03|12
1652568910000|2022-05-14 22:55:10|69.2|68.1|69.27|68.17|69.27|68.17|69.2|68.1|6
1652568920000|2022-05-14 22:55:20|69.28|68.18|69.28|68.18|69.28|68.18|69.27|68.17|3
1652568930000|2022-05-14 22:55:30|69.27|68.17|69.44|68.34|69.44|68.34|69.27|68.17|18
1652568940000|2022-05-14 22:55:40|69.45|68.35|69.39|68.29|69.52|68.42|69.39|68.29|18
1652568950000|2022-05-14 22:55:50|69.4|68.3|69.44|68.34|69.45|68.35|69.4|68.3|12
1652568960000|2022-05-14 22:56:00|69.45|68.35|69.51|68.41|69.52|68.42|69.44|68.34|10
1652568970000|2022-05-14 22:56:10|69.5|68.4|69.51|68.41|69.51|68.41|69.5|68.4|4
1652568980000|2022-05-14 22:56:20|69.52|68.42|69.53|68.43|69.63|68.53|69.52|68.42|15
1652568990000|2022-05-14 22:56:30|69.54|68.44|69.53|68.43|69.54|68.44|69.52|68.42|5
1652569000000|2022-05-14 22:56:40|69.58|68.48|69.62|68.52|69.62|68.52|69.58|68.48|13
1652569010000|2022-05-14 22:56:50|69.64|68.54|69.78|68.68|69.79|68.69|69.64|68.54|16
1652569020000|2022-05-14 22:57:00|69.74|68.64|69.82|68.72|69.82|68.72|69.63|68.53|29
1652569030000|2022-05-14 22:57:10|69.83|68.73|69.67|68.57|69.9|68.8|69.67|68.57|26
1652569040000|2022-05-14 22:57:20|69.66|68.56|69.68|68.58|69.69|68.59|69.66|68.56|15
1652569050000|2022-05-14 22:57:30|69.69|68.59|69.68|68.58|69.7|68.6|69.67|68.57|14
1652569060000|2022-05-14 22:57:40|69.67|68.57|69.76|68.66|69.76|68.66|69.66|68.56|11
1652569070000|2022-05-14 22:57:50|69.75|68.65|69.78|68.68|69.78|68.68|69.67|68.57|18
1652569080000|2022-05-14 22:58:00|69.77|68.67|69.67|68.57|69.77|68.67|69.66|68.56|11
1652569090000|2022-05-14 22:58:10|69.66|68.56|69.6|68.5|69.67|68.57|69.58|68.48|15
1652569100000|2022-05-14 22:58:20|69.61|68.51|69.71|68.61|69.71|68.61|69.61|68.51|10
1652569110000|2022-05-14 22:58:30|69.7|68.6|69.61|68.51|69.7|68.6|69.61|68.51|9
1652569120000|2022-05-14 22:58:40|69.6|68.5|69.58|68.48|69.6|68.5|69.56|68.46|11
1652569130000|2022-05-14 22:58:50|69.59|68.49|69.63|68.53|69.67|68.57|69.59|68.49|12
1652569140000|2022-05-14 22:59:00|69.62|68.52|69.57|68.47|69.62|68.52|69.56|68.46|11
1652569150000|2022-05-14 22:59:10|69.58|68.48|69.49|68.39|69.59|68.49|69.49|68.39|14
1652569160000|2022-05-14 22:59:20|69.48|68.38|69.54|68.44|69.58|68.48|69.47|68.37|14
1652569170000|2022-05-14 22:59:30|69.53|68.43|69.51|68.41|69.55|68.45|69.51|68.41|8
1652569180000|2022-05-14 22:59:40|69.52|68.42|69.5|68.4|69.54|68.44|69.49|68.39|9
1652569190000|2022-05-14 22:59:50|69.49|68.39|69.59|68.49|69.59|68.49|69.49|68.39|10
1652569200000|2022-05-14 23:00:00|69.6|68.5|69.62|68.52|69.7|68.6|69.6|68.5|14
1652569210000|2022-05-14 23:00:10|69.61|68.51|69.69|68.59|69.69|68.59|69.6|68.5|15
1652569220000|2022-05-14 23:00:20|69.7|68.6|69.71|68.61|69.71|68.61|69.68|68.58|11
1652569230000|2022-05-14 23:00:30|69.7|68.6|69.71|68.61|69.71|68.61|69.7|68.6|6
1652569240000|2022-05-14 23:00:40|69.72|68.62|69.73|68.63|69.75|68.65|69.72|68.62|7
1652569250000|2022-05-14 23:00:50|69.72|68.62|69.72|68.62|69.73|68.63|69.72|68.62|3
1652569260000|2022-05-14 23:01:00|69.71|68.61|69.67|68.57|69.71|68.61|69.67|68.57|6
1652569270000|2022-05-14 23:01:10|69.68|68.58|69.7|68.6|69.7|68.6|69.68|68.58|9
1652569280000|2022-05-14 23:01:20|69.69|68.59|69.71|68.61|69.74|68.64|69.69|68.59|9
1652569290000|2022-05-14 23:01:30|69.7|68.6|69.7|68.6|69.7|68.6|69.68|68.58|6
1652569300000|2022-05-14 23:01:40|69.68|68.58|69.68|68.58|69.68|68.58|69.67|68.57|5
1652569310000|2022-05-14 23:01:50|69.67|68.57|69.69|68.59|69.69|68.59|69.67|68.57|7
1652569320000|2022-05-14 23:02:00|69.68|68.58|69.65|68.55|69.68|68.58|69.65|68.55|9
1652569330000|2022-05-14 23:02:10|69.64|68.54|69.58|68.48|69.65|68.55|69.58|68.48|11
1652569340000|2022-05-14 23:02:20|69.6|68.5|69.59|68.49|69.6|68.5|69.58|68.48|6
1652569350000|2022-05-14 23:02:30|69.58|68.48|69.58|68.48|69.59|68.49|69.57|68.47|9
1652569360000|2022-05-14 23:02:40|69.57|68.47|69.55|68.45|69.57|68.47|69.55|68.45|3
1652569370000|2022-05-14 23:02:50|69.54|68.44|69.53|68.43|69.54|68.44|69.53|68.43|2
1652569380000|2022-05-14 23:03:00|69.52|68.42|69.46|68.36|69.52|68.42|69.46|68.36|7
1652569390000|2022-05-14 23:03:10|69.45|68.35|69.41|68.31|69.45|68.35|69.41|68.31|6
1652569400000|2022-05-14 23:03:20|69.4|68.3|69.43|68.33|69.44|68.34|69.39|68.29|10
1652569410000|2022-05-14 23:03:30|69.42|68.32|69.43|68.33|69.43|68.33|69.42|68.32|6
1652569420000|2022-05-14 23:03:40|69.44|68.34|69.52|68.42|69.52|68.42|69.44|68.34|14
1652569430000|2022-05-14 23:03:50|69.51|68.41|69.52|68.42|69.52|68.42|69.5|68.4|4
1652569450000|2022-05-14 23:04:10|69.51|68.41|69.49|68.39|69.51|68.41|69.48|68.38|7
1652569460000|2022-05-14 23:04:20|69.5|68.4|69.47|68.37|69.52|68.42|69.46|68.36|9
1652569470000|2022-05-14 23:04:30|69.48|68.38|69.49|68.39|69.5|68.4|69.47|68.37|8
1652569480000|2022-05-14 23:04:40|69.48|68.38|69.51|68.41|69.51|68.41|69.48|68.38|8
1652569490000|2022-05-14 23:04:50|69.5|68.4|69.51|68.41|69.51|68.41|69.5|68.4|2
1652569500000|2022-05-14 23:05:00|69.52|68.42|69.52|68.42|69.52|68.42|69.52|68.42|1
1652569510000|2022-05-14 23:05:10|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|5
1652569520000|2022-05-14 23:05:20|69.5|68.4|69.51|68.41|69.51|68.41|69.49|68.39|6
1652569530000|2022-05-14 23:05:30|69.5|68.4|69.49|68.39|69.5|68.4|69.48|68.38|3
1652569540000|2022-05-14 23:05:40|69.5|68.4|69.5|68.4|69.51|68.41|69.5|68.4|3
1652569550000|2022-05-14 23:05:50|69.49|68.39|69.39|68.29|69.49|68.39|69.39|68.29|6
1652569560000|2022-05-14 23:06:00|69.4|68.3|69.49|68.39|69.5|68.4|69.4|68.3|12
1652569570000|2022-05-14 23:06:10|69.5|68.4|69.63|68.53|69.63|68.53|69.5|68.4|12
1652569580000|2022-05-14 23:06:20|69.64|68.54|69.64|68.54|69.65|68.55|69.62|68.52|8
1652569590000|2022-05-14 23:06:30|69.65|68.55|69.69|68.59|69.69|68.59|69.65|68.55|4
1652569600000|2022-05-14 23:06:40|69.7|68.6|69.72|68.62|69.74|68.64|69.69|68.59|15
1652569610000|2022-05-14 23:06:50|69.71|68.61|69.72|68.62|69.72|68.62|69.69|68.59|7
1652569620000|2022-05-14 23:07:00|69.71|68.61|69.72|68.62|69.75|68.65|69.7|68.6|8
1652569630000|2022-05-14 23:07:10|69.7|68.6|69.6|68.5|69.7|68.6|69.59|68.49|15
1652569640000|2022-05-14 23:07:20|69.59|68.49|69.58|68.48|69.59|68.49|69.54|68.44|16
1652569650000|2022-05-14 23:07:30|69.59|68.49|69.59|68.49|69.62|68.52|69.59|68.49|6
1652569660000|2022-05-14 23:07:40|69.6|68.5|69.57|68.47|69.62|68.52|69.55|68.45|11
1652569670000|2022-05-14 23:07:50|69.56|68.46|69.59|68.49|69.59|68.49|69.55|68.45|11
1652569680000|2022-05-14 23:08:00|69.58|68.48|69.49|68.39|69.58|68.48|69.48|68.38|14
1652569690000|2022-05-14 23:08:10|69.51|68.41|69.51|68.41|69.51|68.41|69.47|68.37|14
1652569700000|2022-05-14 23:08:20|69.5|68.4|69.5|68.4|69.5|68.4|69.48|68.38|7
1652569710000|2022-05-14 23:08:30|69.51|68.41|69.59|68.49|69.59|68.49|69.51|68.41|6
1652569720000|2022-05-14 23:08:40|69.6|68.5|69.58|68.48|69.6|68.5|69.58|68.48|3
1652569730000|2022-05-14 23:08:50|69.57|68.47|69.53|68.43|69.57|68.47|69.53|68.43|8
1652569740000|2022-05-14 23:09:00|69.54|68.44|69.41|68.31|69.54|68.44|69.41|68.31|13
1652569750000|2022-05-14 23:09:10|69.4|68.3|69.42|68.32|69.42|68.32|69.39|68.29|6
1652569760000|2022-05-14 23:09:20|69.41|68.31|69.36|68.26|69.43|68.33|69.34|68.24|15
1652569770000|2022-05-14 23:09:30|69.35|68.25|69.39|68.29|69.4|68.3|69.28|68.18|19
1652569780000|2022-05-14 23:09:40|69.4|68.3|69.3|68.2|69.4|68.3|69.29|68.19|19
1652569790000|2022-05-14 23:09:50|69.29|68.19|69.35|68.25|69.36|68.26|69.28|68.18|16
1652569800000|2022-05-14 23:10:00|69.36|68.26|69.25|68.15|69.36|68.26|69.24|68.14|13
1652569810000|2022-05-14 23:10:10|69.27|68.17|69.25|68.15|69.27|68.17|69.25|68.15|7
1652569820000|2022-05-14 23:10:20|69.24|68.14|69.22|68.12|69.25|68.15|69.19|68.09|9
1652569830000|2022-05-14 23:10:30|69.23|68.13|69.27|68.17|69.28|68.18|69.23|68.13|19
1652569840000|2022-05-14 23:10:40|69.29|68.19|69.29|68.19|69.29|68.19|69.28|68.18|3
1652569850000|2022-05-14 23:10:50|69.3|68.2|69.38|68.28|69.39|68.29|69.3|68.2|13
1652569860000|2022-05-14 23:11:00|69.4|68.3|69.4|68.3|69.4|68.3|69.4|68.3|1
1652569870000|2022-05-14 23:11:10|69.41|68.31|69.35|68.25|69.41|68.31|69.35|68.25|9
1652569880000|2022-05-14 23:11:20|69.36|68.26|69.33|68.23|69.36|68.26|69.33|68.23|6
1652569890000|2022-05-14 23:11:30|69.31|68.21|69.2|68.1|69.32|68.22|69.2|68.1|10
1652569900000|2022-05-14 23:11:40|69.21|68.11|69.2|68.1|69.23|68.13|69.19|68.09|8
1652569910000|2022-05-14 23:11:50|69.19|68.09|69.19|68.09|69.19|68.09|69.18|68.08|3
1652569920000|2022-05-14 23:12:00|69.2|68.1|69.14|68.04|69.2|68.1|69.14|68.04|7
1652569930000|2022-05-14 23:12:10|69.15|68.05|69.18|68.08|69.18|68.08|69.15|68.05|6
1652569940000|2022-05-14 23:12:20|69.17|68.07|69.17|68.07|69.18|68.08|69.17|68.07|3
1652569950000|2022-05-14 23:12:30|69.15|68.05|69.12|68.02|69.15|68.05|69.12|68.02|4
1652569960000|2022-05-14 23:12:40|69.13|68.03|69.07|67.97|69.14|68.04|69.07|67.97|9
1652569970000|2022-05-14 23:12:50|69.06|67.96|69.09|67.99|69.09|67.99|69.06|67.96|5
1652569980000|2022-05-14 23:13:00|69.1|68|69.13|68.03|69.16|68.06|69.1|68|11
1652569990000|2022-05-14 23:13:10|69.12|68.02|69.15|68.05|69.15|68.05|69.1|68|7
1652570000000|2022-05-14 23:13:20|69.14|68.04|69.1|68|69.14|68.04|69.08|67.98|7
1652570010000|2022-05-14 23:13:30|69.09|67.99|69.12|68.02|69.12|68.02|69.09|67.99|9
1652570020000|2022-05-14 23:13:40|69.13|68.03|69.08|67.98|69.13|68.03|69.07|67.97|12
1652570030000|2022-05-14 23:13:50|69.07|67.97|69.07|67.97|69.08|67.98|69.07|67.97|3
1652570040000|2022-05-14 23:14:00|69.08|67.98|69.09|67.99|69.09|67.99|69.07|67.97|6
1652570050000|2022-05-14 23:14:10|69.08|67.98|69.08|67.98|69.08|67.98|69.07|67.97|5
1652570060000|2022-05-14 23:14:20|69.07|67.97|69.08|67.98|69.08|67.98|69.07|67.97|8
1652570070000|2022-05-14 23:14:30|69.07|67.97|69.05|67.95|69.07|67.97|69.04|67.94|7
1652570080000|2022-05-14 23:14:40|69.06|67.96|69.09|67.99|69.09|67.99|69.05|67.95|8
1652570090000|2022-05-14 23:14:50|69.08|67.98|69.09|67.99|69.09|67.99|69.08|67.98|4
1652570100000|2022-05-14 23:15:00|69.08|67.98|69.16|68.06|69.16|68.06|69.08|67.98|7
1652570110000|2022-05-14 23:15:10|69.17|68.07|69.12|68.02|69.17|68.07|69.1|68|14
1652570120000|2022-05-14 23:15:20|69.13|68.03|69.16|68.06|69.17|68.07|69.13|68.03|9
1652570130000|2022-05-14 23:15:30|69.17|68.07|69.2|68.1|69.2|68.1|69.17|68.07|9
1652570140000|2022-05-14 23:15:40|69.19|68.09|69.19|68.09|69.2|68.1|69.17|68.07|7
1652570150000|2022-05-14 23:15:50|69.2|68.1|69.19|68.09|69.2|68.1|69.19|68.09|6
1652570160000|2022-05-14 23:16:00|69.2|68.1|69.32|68.22|69.32|68.22|69.2|68.1|9
1652570170000|2022-05-14 23:16:10|69.31|68.21|69.28|68.18|69.32|68.22|69.23|68.13|18
1652570180000|2022-05-14 23:16:20|69.29|68.19|69.27|68.17|69.29|68.19|69.26|68.16|4
1652570190000|2022-05-14 23:16:30|69.28|68.18|69.33|68.23|69.33|68.23|69.28|68.18|10
1652570200000|2022-05-14 23:16:40|69.34|68.24|69.3|68.2|69.34|68.24|69.29|68.19|11
1652570210000|2022-05-14 23:16:50|69.31|68.21|69.26|68.16|69.31|68.21|69.26|68.16|7
1652570220000|2022-05-14 23:17:00|69.25|68.15|69.25|68.15|69.25|68.15|69.23|68.13|6
1652570230000|2022-05-14 23:17:10|69.24|68.14|69.25|68.15|69.25|68.15|69.24|68.14|4
1652570240000|2022-05-14 23:17:20|69.24|68.14|69.25|68.15|69.25|68.15|69.24|68.14|2
1652570250000|2022-05-14 23:17:30|69.24|68.14|69.24|68.14|69.25|68.15|69.24|68.14|3
1652570260000|2022-05-14 23:17:40|69.25|68.15|69.26|68.16|69.26|68.16|69.24|68.14|4
1652570270000|2022-05-14 23:17:50|69.28|68.18|69.28|68.18|69.29|68.19|69.28|68.18|5
1652570280000|2022-05-14 23:18:00|69.27|68.17|69.27|68.17|69.28|68.18|69.27|68.17|3
1652570290000|2022-05-14 23:18:10|69.28|68.18|69.24|68.14|69.28|68.18|69.24|68.14|7
1652570300000|2022-05-14 23:18:20|69.25|68.15|69.25|68.15|69.25|68.15|69.24|68.14|3
1652570310000|2022-05-14 23:18:30|69.26|68.16|69.23|68.13|69.28|68.18|69.23|68.13|8
1652570320000|2022-05-14 23:18:40|69.24|68.14|69.24|68.14|69.24|68.14|69.24|68.14|1
1652570330000|2022-05-14 23:18:50|69.25|68.15|69.24|68.14|69.25|68.15|69.23|68.13|4
1652570340000|2022-05-14 23:19:00|69.25|68.15|69.26|68.16|69.26|68.16|69.25|68.15|2
1652570350000|2022-05-14 23:19:10|69.25|68.15|69.28|68.18|69.28|68.18|69.24|68.14|12
1652570360000|2022-05-14 23:19:20|69.27|68.17|69.31|68.21|69.31|68.21|69.27|68.17|7
1652570370000|2022-05-14 23:19:30|69.3|68.2|69.3|68.2|69.3|68.2|69.29|68.19|3
1652570380000|2022-05-14 23:19:40|69.31|68.21|69.28|68.18|69.31|68.21|69.27|68.17|6
1652570390000|2022-05-14 23:19:50|69.27|68.17|69.22|68.12|69.27|68.17|69.22|68.12|6
1652570400000|2022-05-14 23:20:00|69.23|68.13|69.21|68.11|69.23|68.13|69.19|68.09|8
1652570410000|2022-05-14 23:20:10|69.2|68.1|69.19|68.09|69.2|68.1|69.19|68.09|2
1652570420000|2022-05-14 23:20:20|69.17|68.07|69.2|68.1|69.2|68.1|69.17|68.07|10
1652570430000|2022-05-14 23:20:30|69.19|68.09|69.17|68.07|69.2|68.1|69.16|68.06|8
1652570440000|2022-05-14 23:20:40|69.16|68.06|69.12|68.02|69.17|68.07|69.1|68|8
1652570450000|2022-05-14 23:20:50|69.11|68.01|69.14|68.04|69.14|68.04|69.11|68.01|8
1652570460000|2022-05-14 23:21:00|69.13|68.03|69.12|68.02|69.13|68.03|69.1|68|8
1652570470000|2022-05-14 23:21:10|69.11|68.01|69.1|68|69.12|68.02|69.1|68|8
1652570480000|2022-05-14 23:21:20|69.08|67.98|69.09|67.99|69.09|67.99|69.07|67.97|9
1652570490000|2022-05-14 23:21:30|69.08|67.98|69.09|67.99|69.12|68.02|69.08|67.98|10
1652570500000|2022-05-14 23:21:40|69.08|67.98|69.09|67.99|69.11|68.01|69.08|67.98|8
1652570510000|2022-05-14 23:21:50|69.08|67.98|69.06|67.96|69.08|67.98|69.06|67.96|7
1652570520000|2022-05-14 23:22:00|69.07|67.97|69.05|67.95|69.08|67.98|69.05|67.95|13
1652570530000|2022-05-14 23:22:10|69.06|67.96|69.06|67.96|69.07|67.97|69.05|67.95|7
1652570540000|2022-05-14 23:22:20|69.05|67.95|68.97|67.87|69.05|67.95|68.97|67.87|9
1652570550000|2022-05-14 23:22:30|68.98|67.88|68.98|67.88|69|67.9|68.98|67.88|7
1652570560000|2022-05-14 23:22:40|68.97|67.87|68.95|67.85|68.99|67.89|68.95|67.85|6
1652570570000|2022-05-14 23:22:50|68.97|67.87|68.96|67.86|68.97|67.87|68.93|67.83|10
1652570580000|2022-05-14 23:23:00|68.97|67.87|68.89|67.79|69.01|67.91|68.86|67.76|19
1652570590000|2022-05-14 23:23:10|68.88|67.78|68.89|67.79|68.9|67.8|68.86|67.76|9
1652570600000|2022-05-14 23:23:20|68.93|67.83|68.93|67.83|68.94|67.84|68.91|67.81|11
1652570610000|2022-05-14 23:23:30|68.94|67.84|68.98|67.88|68.98|67.88|68.92|67.82|11
1652570620000|2022-05-14 23:23:40|68.97|67.87|68.93|67.83|68.97|67.87|68.89|67.79|11
1652570630000|2022-05-14 23:23:50|68.94|67.84|68.93|67.83|68.95|67.85|68.93|67.83|7
1652570640000|2022-05-14 23:24:00|68.92|67.82|68.94|67.84|68.95|67.85|68.92|67.82|8
1652570650000|2022-05-14 23:24:10|68.93|67.83|68.93|67.83|68.94|67.84|68.93|67.83|3
1652570660000|2022-05-14 23:24:20|68.92|67.82|68.98|67.88|68.98|67.88|68.92|67.82|6
1652570670000|2022-05-14 23:24:30|68.97|67.87|68.99|67.89|68.99|67.89|68.97|67.87|3
1652570690000|2022-05-14 23:24:50|68.98|67.88|69.01|67.91|69.02|67.92|68.98|67.88|6
1652570700000|2022-05-14 23:25:00|69.02|67.92|69.02|67.92|69.02|67.92|69.01|67.91|3
1652570710000|2022-05-14 23:25:10|69.01|67.91|69.02|67.92|69.02|67.92|69.01|67.91|2
1652570720000|2022-05-14 23:25:20|69.01|67.91|69.02|67.92|69.02|67.92|69.01|67.91|2
1652570730000|2022-05-14 23:25:30|69.03|67.93|69.03|67.93|69.03|67.93|69.03|67.93|1
1652570740000|2022-05-14 23:25:40|69.02|67.92|69.02|67.92|69.02|67.92|69.01|67.91|3
1652570750000|2022-05-14 23:25:50|69.01|67.91|69.01|67.91|69.01|67.91|69.01|67.91|1
1652570760000|2022-05-14 23:26:00|69.02|67.92|69.11|68.01|69.11|68.01|69.02|67.92|7
1652570770000|2022-05-14 23:26:10|69.12|68.02|69.12|68.02|69.12|68.02|69.12|68.02|1
1652570780000|2022-05-14 23:26:20|69.11|68.01|69.08|67.98|69.11|68.01|69.08|67.98|9
1652570790000|2022-05-14 23:26:30|69.09|67.99|69.15|68.05|69.15|68.05|69.09|67.99|9
1652570800000|2022-05-14 23:26:40|69.13|68.03|69.14|68.04|69.14|68.04|69.12|68.02|4
1652570810000|2022-05-14 23:26:50|69.15|68.05|69.12|68.02|69.15|68.05|69.12|68.02|4
1652570820000|2022-05-14 23:27:00|69.11|68.01|69.11|68.01|69.11|68.01|69.1|68|3
1652570830000|2022-05-14 23:27:10|69.12|68.02|69.13|68.03|69.13|68.03|69.11|68.01|5
1652570840000|2022-05-14 23:27:20|69.12|68.02|69.11|68.01|69.12|68.02|69.11|68.01|4
1652570850000|2022-05-14 23:27:30|69.12|68.02|69.11|68.01|69.12|68.02|69.11|68.01|4
1652570860000|2022-05-14 23:27:40|69.12|68.02|69.13|68.03|69.15|68.05|69.12|68.02|7
1652570870000|2022-05-14 23:27:50|69.14|68.04|69.14|68.04|69.14|68.04|69.14|68.04|1
1652570880000|2022-05-14 23:28:00|69.15|68.05|69.25|68.15|69.25|68.15|69.15|68.05|9
1652570890000|2022-05-14 23:28:10|69.24|68.14|69.14|68.04|69.24|68.14|69.12|68.02|11
1652570900000|2022-05-14 23:28:20|69.16|68.06|69.15|68.05|69.16|68.06|69.14|68.04|4
1652570910000|2022-05-14 23:28:30|69.14|68.04|69.15|68.05|69.15|68.05|69.12|68.02|11
1652570920000|2022-05-14 23:28:40|69.14|68.04|69.15|68.05|69.15|68.05|69.14|68.04|6
1652570930000|2022-05-14 23:28:50|69.14|68.04|69.14|68.04|69.15|68.05|69.14|68.04|3
1652570940000|2022-05-14 23:29:00|69.15|68.05|69.18|68.08|69.18|68.08|69.15|68.05|4
1652570950000|2022-05-14 23:29:10|69.17|68.07|69.17|68.07|69.18|68.08|69.17|68.07|3
1652570960000|2022-05-14 23:29:20|69.18|68.08|69.18|68.08|69.18|68.08|69.18|68.08|1
1652570970000|2022-05-14 23:29:30|69.17|68.07|69.16|68.06|69.17|68.07|69.16|68.06|2
1652570980000|2022-05-14 23:29:40|69.17|68.07|69.14|68.04|69.17|68.07|69.14|68.04|6
1652570990000|2022-05-14 23:29:50|69.15|68.05|69.15|68.05|69.15|68.05|69.15|68.05|1
1652571000000|2022-05-14 23:30:00|69.14|68.04|69.07|67.97|69.14|68.04|69.07|67.97|10
1652571010000|2022-05-14 23:30:10|69.06|67.96|69|67.9|69.08|67.98|69|67.9|11
1652571020000|2022-05-14 23:30:20|69.02|67.92|69.02|67.92|69.04|67.94|69.01|67.91|6
1652571030000|2022-05-14 23:30:30|69.03|67.93|69.02|67.92|69.03|67.93|69.01|67.91|4
1652571040000|2022-05-14 23:30:40|69.03|67.93|69.02|67.92|69.03|67.93|69.02|67.92|4
1652571050000|2022-05-14 23:30:50|69.01|67.91|69.01|67.91|69.01|67.91|69.01|67.91|1
1652571060000|2022-05-14 23:31:00|69|67.9|69|67.9|69.01|67.91|68.99|67.89|5
1652571070000|2022-05-14 23:31:10|69.01|67.91|68.98|67.88|69.03|67.93|68.98|67.88|7
1652571080000|2022-05-14 23:31:20|68.97|67.87|68.98|67.88|68.98|67.88|68.97|67.87|2
1652571090000|2022-05-14 23:31:30|68.99|67.89|69.02|67.92|69.02|67.92|68.99|67.89|6
1652571100000|2022-05-14 23:31:40|69.03|67.93|69.01|67.91|69.03|67.93|69.01|67.91|5
1652571110000|2022-05-14 23:31:50|69.02|67.92|69.08|67.98|69.09|67.99|69.02|67.92|17
1652571120000|2022-05-14 23:32:00|69.09|67.99|69.13|68.03|69.14|68.04|69.09|67.99|4
1652571130000|2022-05-14 23:32:10|69.14|68.04|69.14|68.04|69.14|68.04|69.13|68.03|5
1652571140000|2022-05-14 23:32:20|69.15|68.05|69.19|68.09|69.19|68.09|69.15|68.05|11
1652571150000|2022-05-14 23:32:30|69.18|68.08|69.19|68.09|69.19|68.09|69.17|68.07|6
1652571160000|2022-05-14 23:32:40|69.2|68.1|69.24|68.14|69.24|68.14|69.19|68.09|4
1652571170000|2022-05-14 23:32:50|69.23|68.13|69.25|68.15|69.25|68.15|69.22|68.12|11
1652571180000|2022-05-14 23:33:00|69.24|68.14|69.23|68.13|69.25|68.15|69.22|68.12|10
1652571190000|2022-05-14 23:33:10|69.24|68.14|69.25|68.15|69.26|68.16|69.24|68.14|6
1652571200000|2022-05-14 23:33:20|69.26|68.16|69.26|68.16|69.29|68.19|69.25|68.15|9
1652571210000|2022-05-14 23:33:30|69.27|68.17|69.3|68.2|69.3|68.2|69.27|68.17|6
1652571220000|2022-05-14 23:33:40|69.29|68.19|69.32|68.22|69.32|68.22|69.28|68.18|10
1652571230000|2022-05-14 23:33:50|69.31|68.21|69.3|68.2|69.31|68.21|69.28|68.18|4
1652571240000|2022-05-14 23:34:00|69.31|68.21|69.3|68.2|69.31|68.21|69.28|68.18|5
1652571250000|2022-05-14 23:34:10|69.29|68.19|69.29|68.19|69.3|68.2|69.29|68.19|3
1652571260000|2022-05-14 23:34:20|69.3|68.2|69.28|68.18|69.3|68.2|69.28|68.18|7
1652571270000|2022-05-14 23:34:30|69.24|68.14|69.21|68.11|69.24|68.14|69.19|68.09|10
1652571280000|2022-05-14 23:34:40|69.2|68.1|69.2|68.1|69.23|68.13|69.2|68.1|8
1652571290000|2022-05-14 23:34:50|69.21|68.11|69.21|68.11|69.21|68.11|69.21|68.11|1
1652571300000|2022-05-14 23:35:00|69.2|68.1|69.21|68.11|69.23|68.13|69.19|68.09|8
1652571310000|2022-05-14 23:35:10|69.22|68.12|69.23|68.13|69.23|68.13|69.22|68.12|2
1652571320000|2022-05-14 23:35:20|69.24|68.14|69.22|68.12|69.24|68.14|69.21|68.11|4
1652571330000|2022-05-14 23:35:30|69.23|68.13|69.25|68.15|69.26|68.16|69.23|68.13|7
1652571340000|2022-05-14 23:35:40|69.26|68.16|69.26|68.16|69.27|68.17|69.25|68.15|5
1652571350000|2022-05-14 23:35:50|69.27|68.17|69.26|68.16|69.27|68.17|69.26|68.16|2
1652571360000|2022-05-14 23:36:00|69.25|68.15|69.28|68.18|69.28|68.18|69.24|68.14|6
1652571370000|2022-05-14 23:36:10|69.31|68.21|69.32|68.22|69.36|68.26|69.3|68.2|11
1652571380000|2022-05-14 23:36:20|69.31|68.21|69.32|68.22|69.33|68.23|69.31|68.21|4
1652571390000|2022-05-14 23:36:30|69.33|68.23|69.33|68.23|69.34|68.24|69.33|68.23|7
1652571400000|2022-05-14 23:36:40|69.32|68.22|69.32|68.22|69.33|68.23|69.31|68.21|5
1652571410000|2022-05-14 23:36:50|69.33|68.23|69.32|68.22|69.33|68.23|69.32|68.22|4
1652571420000|2022-05-14 23:37:00|69.31|68.21|69.32|68.22|69.32|68.22|69.31|68.21|4
1652571430000|2022-05-14 23:37:10|69.33|68.23|69.31|68.21|69.33|68.23|69.31|68.21|3
1652571440000|2022-05-14 23:37:20|69.32|68.22|69.33|68.23|69.33|68.23|69.32|68.22|2
1652571450000|2022-05-14 23:37:30|69.32|68.22|69.33|68.23|69.33|68.23|69.32|68.22|2
1652571460000|2022-05-14 23:37:40|69.34|68.24|69.32|68.22|69.35|68.25|69.32|68.22|5
1652571470000|2022-05-14 23:37:50|69.33|68.23|69.32|68.22|69.33|68.23|69.31|68.21|4
1652571480000|2022-05-14 23:38:00|69.33|68.23|69.31|68.21|69.33|68.23|69.3|68.2|5
1652571490000|2022-05-14 23:38:10|69.3|68.2|69.3|68.2|69.3|68.2|69.3|68.2|1
1652571500000|2022-05-14 23:38:20|69.29|68.19|69.3|68.2|69.3|68.2|69.29|68.19|2
1652571510000|2022-05-14 23:38:30|69.31|68.21|69.3|68.2|69.31|68.21|69.3|68.2|4
1652571520000|2022-05-14 23:38:40|69.31|68.21|69.3|68.2|69.31|68.21|69.3|68.2|6
1652571530000|2022-05-14 23:38:50|69.29|68.19|69.3|68.2|69.3|68.2|69.29|68.19|4
1652571540000|2022-05-14 23:39:00|69.29|68.19|69.3|68.2|69.3|68.2|69.29|68.19|4
1652571550000|2022-05-14 23:39:10|69.31|68.21|69.31|68.21|69.31|68.21|69.3|68.2|3
1652571560000|2022-05-14 23:39:20|69.3|68.2|69.35|68.25|69.35|68.25|69.3|68.2|6
1652571570000|2022-05-14 23:39:30|69.34|68.24|69.35|68.25|69.35|68.25|69.34|68.24|2
1652571590000|2022-05-14 23:39:50|69.36|68.26|69.35|68.25|69.36|68.26|69.35|68.25|2
1652571600000|2022-05-14 23:40:00|69.36|68.26|69.38|68.28|69.38|68.28|69.36|68.26|2
1652571610000|2022-05-14 23:40:10|69.39|68.29|69.37|68.27|69.39|68.29|69.37|68.27|5
1652571620000|2022-05-14 23:40:20|69.38|68.28|69.38|68.28|69.39|68.29|69.38|68.28|5
1652571640000|2022-05-14 23:40:40|69.36|68.26|69.35|68.25|69.36|68.26|69.35|68.25|2
1652571650000|2022-05-14 23:40:50|69.36|68.26|69.29|68.19|69.36|68.26|69.29|68.19|4
1652571660000|2022-05-14 23:41:00|69.28|68.18|69.29|68.19|69.29|68.19|69.28|68.18|8
1652571670000|2022-05-14 23:41:10|69.3|68.2|69.32|68.22|69.32|68.22|69.28|68.18|14
1652571680000|2022-05-14 23:41:20|69.31|68.21|69.23|68.13|69.32|68.22|69.22|68.12|11
1652571690000|2022-05-14 23:41:30|69.21|68.11|69.21|68.11|69.21|68.11|69.2|68.1|5
1652571700000|2022-05-14 23:41:40|69.2|68.1|69.22|68.12|69.22|68.12|69.2|68.1|5
1652571710000|2022-05-14 23:41:50|69.21|68.11|69.23|68.13|69.23|68.13|69.21|68.11|5
1652571720000|2022-05-14 23:42:00|69.22|68.12|69.22|68.12|69.22|68.12|69.21|68.11|3
1652571730000|2022-05-14 23:42:10|69.21|68.11|69.19|68.09|69.21|68.11|69.18|68.08|5
1652571740000|2022-05-14 23:42:20|69.18|68.08|69.13|68.03|69.19|68.09|69.12|68.02|12
1652571750000|2022-05-14 23:42:30|69.12|68.02|69.15|68.05|69.15|68.05|69.12|68.02|6
1652571760000|2022-05-14 23:42:40|69.16|68.06|69.21|68.11|69.21|68.11|69.16|68.06|10
1652571770000|2022-05-14 23:42:50|69.22|68.12|69.23|68.13|69.23|68.13|69.22|68.12|2
1652571780000|2022-05-14 23:43:00|69.24|68.14|69.26|68.16|69.27|68.17|69.24|68.14|5
1652571790000|2022-05-14 23:43:10|69.27|68.17|69.23|68.13|69.27|68.17|69.22|68.12|6
1652571800000|2022-05-14 23:43:20|69.24|68.14|69.22|68.12|69.24|68.14|69.22|68.12|3
1652571830000|2022-05-14 23:43:50|69.23|68.13|69.26|68.16|69.26|68.16|69.21|68.11|10
1652571840000|2022-05-14 23:44:00|69.27|68.17|69.28|68.18|69.28|68.18|69.27|68.17|2
1652571850000|2022-05-14 23:44:10|69.29|68.19|69.29|68.19|69.29|68.19|69.29|68.19|1
1652571860000|2022-05-14 23:44:20|69.28|68.18|69.28|68.18|69.28|68.18|69.28|68.18|1
1652571870000|2022-05-14 23:44:30|69.27|68.17|69.28|68.18|69.28|68.18|69.27|68.17|2
1652571880000|2022-05-14 23:44:40|69.27|68.17|69.25|68.15|69.28|68.18|69.23|68.13|12
1652571890000|2022-05-14 23:44:50|69.27|68.17|69.29|68.19|69.29|68.19|69.27|68.17|7
1652571900000|2022-05-14 23:45:00|69.28|68.18|69.28|68.18|69.29|68.19|69.28|68.18|7
1652571910000|2022-05-14 23:45:10|69.29|68.19|69.3|68.2|69.31|68.21|69.29|68.19|4
1652571920000|2022-05-14 23:45:20|69.31|68.21|69.37|68.27|69.37|68.27|69.31|68.21|5
1652571930000|2022-05-14 23:45:30|69.36|68.26|69.35|68.25|69.36|68.26|69.33|68.23|8
1652571940000|2022-05-14 23:45:40|69.34|68.24|69.33|68.23|69.34|68.24|69.33|68.23|2
1652571950000|2022-05-14 23:45:50|69.34|68.24|69.33|68.23|69.34|68.24|69.33|68.23|6
1652571960000|2022-05-14 23:46:00|69.34|68.24|69.35|68.25|69.35|68.25|69.34|68.24|6
1652571970000|2022-05-14 23:46:10|69.34|68.24|69.34|68.24|69.35|68.25|69.34|68.24|5
1652571980000|2022-05-14 23:46:20|69.35|68.25|69.33|68.23|69.35|68.25|69.33|68.23|5
1652571990000|2022-05-14 23:46:30|69.31|68.21|69.31|68.21|69.31|68.21|69.31|68.21|1
1652572000000|2022-05-14 23:46:40|69.3|68.2|69.3|68.2|69.3|68.2|69.3|68.2|1
1652572010000|2022-05-14 23:46:50|69.31|68.21|69.25|68.15|69.31|68.21|69.25|68.15|10
1652572020000|2022-05-14 23:47:00|69.24|68.14|69.23|68.13|69.24|68.14|69.2|68.1|8
1652572030000|2022-05-14 23:47:10|69.25|68.15|69.23|68.13|69.25|68.15|69.23|68.13|5
1652572040000|2022-05-14 23:47:20|69.22|68.12|69.3|68.2|69.31|68.21|69.21|68.11|17
1652572050000|2022-05-14 23:47:30|69.29|68.19|69.28|68.18|69.29|68.19|69.28|68.18|4
1652572060000|2022-05-14 23:47:40|69.27|68.17|69.25|68.15|69.27|68.17|69.24|68.14|6
1652572070000|2022-05-14 23:47:50|69.22|68.12|69.25|68.15|69.25|68.15|69.22|68.12|5
1652572080000|2022-05-14 23:48:00|69.24|68.14|69.24|68.14|69.25|68.15|69.23|68.13|5
1652572090000|2022-05-14 23:48:10|69.25|68.15|69.23|68.13|69.25|68.15|69.23|68.13|3
1652572100000|2022-05-14 23:48:20|69.22|68.12|69.2|68.1|69.23|68.13|69.2|68.1|8
1652572110000|2022-05-14 23:48:30|69.19|68.09|69.19|68.09|69.19|68.09|69.19|68.09|1
1652572120000|2022-05-14 23:48:40|69.2|68.1|69.19|68.09|69.2|68.1|69.19|68.09|2
1652572130000|2022-05-14 23:48:50|69.18|68.08|69.18|68.08|69.2|68.1|69.18|68.08|5
1652572140000|2022-05-14 23:49:00|69.19|68.09|69.19|68.09|69.19|68.09|69.17|68.07|9
1652572150000|2022-05-14 23:49:10|69.18|68.08|69.19|68.09|69.19|68.09|69.18|68.08|2
1652572160000|2022-05-14 23:49:20|69.18|68.08|69.18|68.08|69.19|68.09|69.18|68.08|3
1652572170000|2022-05-14 23:49:30|69.17|68.07|69.18|68.08|69.18|68.08|69.17|68.07|8
1652572180000|2022-05-14 23:49:40|69.19|68.09|69.17|68.07|69.19|68.09|69.17|68.07|3
1652572190000|2022-05-14 23:49:50|69.16|68.06|69.12|68.02|69.16|68.06|69.11|68.01|6
1652572200000|2022-05-14 23:50:00|69.13|68.03|69.14|68.04|69.14|68.04|69.13|68.03|2
1652572210000|2022-05-14 23:50:10|69.13|68.03|69.13|68.03|69.13|68.03|69.12|68.02|3
1652572220000|2022-05-14 23:50:20|69.12|68.02|69.12|68.02|69.12|68.02|69.09|67.99|7
1652572230000|2022-05-14 23:50:30|69.13|68.03|69.13|68.03|69.13|68.03|69.12|68.02|3
1652572240000|2022-05-14 23:50:40|69.12|68.02|69.19|68.09|69.19|68.09|69.12|68.02|15
1652572250000|2022-05-14 23:50:50|69.18|68.08|69.22|68.12|69.22|68.12|69.18|68.08|7
1652572260000|2022-05-14 23:51:00|69.23|68.13|69.27|68.17|69.28|68.18|69.22|68.12|6
1652572270000|2022-05-14 23:51:10|69.26|68.16|69.28|68.18|69.28|68.18|69.26|68.16|7
1652572280000|2022-05-14 23:51:20|69.27|68.17|69.29|68.19|69.29|68.19|69.27|68.17|3
1652572290000|2022-05-14 23:51:30|69.3|68.2|69.31|68.21|69.31|68.21|69.3|68.2|2
1652572300000|2022-05-14 23:51:40|69.32|68.22|69.35|68.25|69.36|68.26|69.31|68.21|6
1652572310000|2022-05-14 23:51:50|69.36|68.26|69.37|68.27|69.37|68.27|69.36|68.26|4
1652572320000|2022-05-14 23:52:00|69.38|68.28|69.35|68.25|69.38|68.28|69.34|68.24|6
1652572330000|2022-05-14 23:52:10|69.36|68.26|69.33|68.23|69.36|68.26|69.33|68.23|5
1652572340000|2022-05-14 23:52:20|69.34|68.24|69.37|68.27|69.37|68.27|69.34|68.24|3
1652572350000|2022-05-14 23:52:30|69.38|68.28|69.38|68.28|69.38|68.28|69.38|68.28|1
1652572360000|2022-05-14 23:52:40|69.39|68.29|69.39|68.29|69.39|68.29|69.38|68.28|3
1652572370000|2022-05-14 23:52:50|69.4|68.3|69.41|68.31|69.41|68.31|69.4|68.3|2
1652572380000|2022-05-14 23:53:00|69.42|68.32|69.48|68.38|69.48|68.38|69.42|68.32|6
1652572390000|2022-05-14 23:53:10|69.47|68.37|69.44|68.34|69.47|68.37|69.42|68.32|6
1652572400000|2022-05-14 23:53:20|69.43|68.33|69.46|68.36|69.46|68.36|69.42|68.32|5
1652572410000|2022-05-14 23:53:30|69.47|68.37|69.47|68.37|69.47|68.37|69.46|68.36|5
1652572420000|2022-05-14 23:53:40|69.48|68.38|69.5|68.4|69.51|68.41|69.48|68.38|6
1652572440000|2022-05-14 23:54:00|69.49|68.39|69.46|68.36|69.49|68.39|69.46|68.36|7
1652572450000|2022-05-14 23:54:10|69.47|68.37|69.45|68.35|69.47|68.37|69.44|68.34|7
1652572460000|2022-05-14 23:54:20|69.44|68.34|69.43|68.33|69.44|68.34|69.43|68.33|2
1652572470000|2022-05-14 23:54:30|69.44|68.34|69.44|68.34|69.44|68.34|69.44|68.34|1
1652572480000|2022-05-14 23:54:40|69.43|68.33|69.47|68.37|69.47|68.37|69.43|68.33|5
1652572500000|2022-05-14 23:55:00|69.48|68.38|69.46|68.36|69.48|68.38|69.46|68.36|3
1652572510000|2022-05-14 23:55:10|69.45|68.35|69.47|68.37|69.47|68.37|69.45|68.35|3
1652572520000|2022-05-14 23:55:20|69.48|68.38|69.47|68.37|69.48|68.38|69.47|68.37|2
1652572530000|2022-05-14 23:55:30|69.48|68.38|69.48|68.38|69.49|68.39|69.48|68.38|7
1652572540000|2022-05-14 23:55:40|69.49|68.39|69.49|68.39|69.5|68.4|69.49|68.39|3
1652572550000|2022-05-14 23:55:50|69.5|68.4|69.49|68.39|69.5|68.4|69.48|68.38|4
1652572560000|2022-05-14 23:56:00|69.5|68.4|69.52|68.42|69.53|68.43|69.5|68.4|9
1652572570000|2022-05-14 23:56:10|69.53|68.43|69.56|68.46|69.58|68.48|69.53|68.43|7
1652572580000|2022-05-14 23:56:20|69.55|68.45|69.56|68.46|69.56|68.46|69.55|68.45|2
1652572590000|2022-05-14 23:56:30|69.55|68.45|69.53|68.43|69.55|68.45|69.51|68.41|6
1652572600000|2022-05-14 23:56:40|69.52|68.42|69.52|68.42|69.53|68.43|69.52|68.42|3
1652572610000|2022-05-14 23:56:50|69.53|68.43|69.5|68.4|69.53|68.43|69.5|68.4|6
1652572620000|2022-05-14 23:57:00|69.51|68.41|69.41|68.31|69.51|68.41|69.41|68.31|8
1652572630000|2022-05-14 23:57:10|69.4|68.3|69.38|68.28|69.4|68.3|69.37|68.27|6
1652572640000|2022-05-14 23:57:20|69.39|68.29|69.32|68.22|69.39|68.29|69.32|68.22|6
1652572650000|2022-05-14 23:57:30|69.33|68.23|69.28|68.18|69.33|68.23|69.28|68.18|8
1652572660000|2022-05-14 23:57:40|69.27|68.17|69.27|68.17|69.28|68.18|69.23|68.13|13
1652572670000|2022-05-14 23:57:50|69.26|68.16|69.23|68.13|69.26|68.16|69.22|68.12|8
1652572680000|2022-05-14 23:58:00|69.22|68.12|69.28|68.18|69.29|68.19|69.21|68.11|11
1652572690000|2022-05-14 23:58:10|69.29|68.19|69.29|68.19|69.29|68.19|69.29|68.19|1
1652572700000|2022-05-14 23:58:20|69.28|68.18|69.28|68.18|69.28|68.18|69.28|68.18|1
1652572710000|2022-05-14 23:58:30|69.27|68.17|69.29|68.19|69.29|68.19|69.27|68.17|5
1652572720000|2022-05-14 23:58:40|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|4
1652572730000|2022-05-14 23:58:50|69.28|68.18|69.26|68.16|69.28|68.18|69.26|68.16|5
1652572740000|2022-05-14 23:59:00|69.27|68.17|69.29|68.19|69.29|68.19|69.26|68.16|5
1652572750000|2022-05-14 23:59:10|69.3|68.2|69.31|68.21|69.31|68.21|69.29|68.19|6
1652572760000|2022-05-14 23:59:20|69.3|68.2|69.3|68.2|69.32|68.22|69.3|68.2|5
1652572770000|2022-05-14 23:59:30|69.31|68.21|69.31|68.21|69.31|68.21|69.31|68.21|1
1652572780000|2022-05-14 23:59:40|69.32|68.22|69.32|68.22|69.32|68.22|69.32|68.22|1
1652572790000|2022-05-14 23:59:50|69.3|68.2|69.32|68.22|69.32|68.22|69.3|68.2|7
1652572800000|2022-05-15 00:00:00|69.31|68.21|69.32|68.22|69.32|68.22|69.31|68.21|2
1652572810000|2022-05-15 00:00:10|69.31|68.21|69.3|68.2|69.31|68.21|69.3|68.2|2
1652572820000|2022-05-15 00:00:20|69.31|68.21|69.32|68.22|69.32|68.22|69.3|68.2|4
1652572840000|2022-05-15 00:00:40|69.33|68.23|69.32|68.22|69.33|68.23|69.32|68.22|2
1652572850000|2022-05-15 00:00:50|69.33|68.23|69.32|68.22|69.34|68.24|69.32|68.22|8
1652572860000|2022-05-15 00:01:00|69.33|68.23|69.33|68.23|69.33|68.23|69.33|68.23|1
1652572870000|2022-05-15 00:01:10|69.32|68.22|69.32|68.22|69.32|68.22|69.32|68.22|1
1652572880000|2022-05-15 00:01:20|69.28|68.18|69.29|68.19|69.29|68.19|69.28|68.18|6
1652572890000|2022-05-15 00:01:30|69.28|68.18|69.26|68.16|69.29|68.19|69.26|68.16|5
1652572900000|2022-05-15 00:01:40|69.28|68.18|69.28|68.18|69.3|68.2|69.28|68.18|7
1652572910000|2022-05-15 00:01:50|69.26|68.16|69.25|68.15|69.26|68.16|69.25|68.15|2
1652572920000|2022-05-15 00:02:00|69.24|68.14|69.15|68.05|69.26|68.16|69.15|68.05|11
1652572930000|2022-05-15 00:02:10|69.16|68.06|69.21|68.11|69.21|68.11|69.16|68.06|17
1652572940000|2022-05-15 00:02:20|69.2|68.1|69.3|68.2|69.3|68.2|69.2|68.1|9
1652572950000|2022-05-15 00:02:30|69.31|68.21|69.31|68.21|69.32|68.22|69.31|68.21|3
1652572960000|2022-05-15 00:02:40|69.32|68.22|69.41|68.31|69.41|68.31|69.32|68.22|12
1652572970000|2022-05-15 00:02:50|69.4|68.3|69.4|68.3|69.4|68.3|69.32|68.22|14
1652572980000|2022-05-15 00:03:00|69.41|68.31|69.42|68.32|69.43|68.33|69.4|68.3|10
1652572990000|2022-05-15 00:03:10|69.43|68.33|69.43|68.33|69.43|68.33|69.41|68.31|7
1652573000000|2022-05-15 00:03:20|69.44|68.34|69.45|68.35|69.5|68.4|69.44|68.34|18
1652573010000|2022-05-15 00:03:30|69.46|68.36|69.48|68.38|69.52|68.42|69.46|68.36|8
1652573020000|2022-05-15 00:03:40|69.47|68.37|69.44|68.34|69.47|68.37|69.41|68.31|12
1652573030000|2022-05-15 00:03:50|69.45|68.35|69.46|68.36|69.46|68.36|69.44|68.34|5
1652573040000|2022-05-15 00:04:00|69.45|68.35|69.39|68.29|69.45|68.35|69.39|68.29|6
1652573050000|2022-05-15 00:04:10|69.35|68.25|69.33|68.23|69.39|68.29|69.33|68.23|10
1652573060000|2022-05-15 00:04:20|69.34|68.24|69.24|68.14|69.34|68.24|69.24|68.14|10
1652573070000|2022-05-15 00:04:30|69.26|68.16|69.23|68.13|69.26|68.16|69.23|68.13|4
1652573080000|2022-05-15 00:04:40|69.22|68.12|69.19|68.09|69.22|68.12|69.18|68.08|8
1652573090000|2022-05-15 00:04:50|69.18|68.08|69.17|68.07|69.18|68.08|69.15|68.05|12
1652573100000|2022-05-15 00:05:00|69.18|68.08|69.2|68.1|69.2|68.1|69.18|68.08|3
1652573110000|2022-05-15 00:05:10|69.21|68.11|69.22|68.12|69.22|68.12|69.21|68.11|4
1652573120000|2022-05-15 00:05:20|69.21|68.11|69.21|68.11|69.22|68.12|69.2|68.1|7
1652573130000|2022-05-15 00:05:30|69.22|68.12|69.3|68.2|69.3|68.2|69.21|68.11|10
1652573150000|2022-05-15 00:05:50|69.31|68.21|69.39|68.29|69.4|68.3|69.31|68.21|9
1652573160000|2022-05-15 00:06:00|69.38|68.28|69.39|68.29|69.39|68.29|69.37|68.27|6
1652573170000|2022-05-15 00:06:10|69.4|68.3|69.4|68.3|69.4|68.3|69.39|68.29|5
1652573180000|2022-05-15 00:06:20|69.41|68.31|69.39|68.29|69.41|68.31|69.39|68.29|3
1652573190000|2022-05-15 00:06:30|69.4|68.3|69.36|68.26|69.4|68.3|69.36|68.26|4
1652573200000|2022-05-15 00:06:40|69.35|68.25|69.34|68.24|69.35|68.25|69.34|68.24|2
1652573210000|2022-05-15 00:06:50|69.32|68.22|69.2|68.1|69.32|68.22|69.19|68.09|12
1652573220000|2022-05-15 00:07:00|69.19|68.09|69.19|68.09|69.19|68.09|69.18|68.08|3
1652573230000|2022-05-15 00:07:10|69.18|68.08|69.5|68.4|69.51|68.41|69.16|68.06|16
1652573240000|2022-05-15 00:07:20|69.48|68.38|69.6|68.5|69.6|68.5|69.38|68.28|23
1652573250000|2022-05-15 00:07:30|69.61|68.51|69.49|68.39|69.62|68.52|69.47|68.37|23
1652573260000|2022-05-15 00:07:40|69.5|68.4|69.56|68.46|69.56|68.46|69.49|68.39|6
1652573270000|2022-05-15 00:07:50|69.55|68.45|69.52|68.42|69.55|68.45|69.51|68.41|14
1652573280000|2022-05-15 00:08:00|69.53|68.43|69.51|68.41|69.54|68.44|69.46|68.36|24
1652573290000|2022-05-15 00:08:10|69.52|68.42|69.56|68.46|69.57|68.47|69.52|68.42|12
1652573300000|2022-05-15 00:08:20|69.55|68.45|69.51|68.41|69.55|68.45|69.51|68.41|5
1652573310000|2022-05-15 00:08:30|69.52|68.42|69.56|68.46|69.56|68.46|69.52|68.42|5
1652573320000|2022-05-15 00:08:40|69.55|68.45|69.55|68.45|69.56|68.46|69.55|68.45|5
1652573330000|2022-05-15 00:08:50|69.53|68.43|69.55|68.45|69.56|68.46|69.53|68.43|5
1652573340000|2022-05-15 00:09:00|69.54|68.44|69.56|68.46|69.56|68.46|69.53|68.43|9
1652573350000|2022-05-15 00:09:10|69.55|68.45|69.56|68.46|69.56|68.46|69.55|68.45|2
1652573360000|2022-05-15 00:09:20|69.55|68.45|69.55|68.45|69.56|68.46|69.54|68.44|7
1652573370000|2022-05-15 00:09:30|69.54|68.44|69.54|68.44|69.54|68.44|69.54|68.44|1
1652573380000|2022-05-15 00:09:40|69.53|68.43|69.52|68.42|69.54|68.44|69.52|68.42|4
1652573390000|2022-05-15 00:09:50|69.53|68.43|69.54|68.44|69.54|68.44|69.5|68.4|6
1652573400000|2022-05-15 00:10:00|69.53|68.43|69.55|68.45|69.55|68.45|69.52|68.42|5
1652573410000|2022-05-15 00:10:10|69.54|68.44|69.52|68.42|69.55|68.45|69.51|68.41|7
1652573420000|2022-05-15 00:10:20|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|3
1652573430000|2022-05-15 00:10:30|69.55|68.45|69.57|68.47|69.57|68.47|69.55|68.45|3
1652573440000|2022-05-15 00:10:40|69.56|68.46|69.51|68.41|69.56|68.46|69.51|68.41|11
1652573450000|2022-05-15 00:10:50|69.49|68.39|69.5|68.4|69.52|68.42|69.47|68.37|13
1652573460000|2022-05-15 00:11:00|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|3
1652573470000|2022-05-15 00:11:10|69.52|68.42|69.49|68.39|69.52|68.42|69.49|68.39|8
1652573480000|2022-05-15 00:11:20|69.47|68.37|69.48|68.38|69.48|68.38|69.38|68.28|17
1652573490000|2022-05-15 00:11:30|69.49|68.39|69.54|68.44|69.54|68.44|69.49|68.39|15
1652573500000|2022-05-15 00:11:40|69.55|68.45|69.29|68.19|69.55|68.45|69.25|68.15|11
1652573510000|2022-05-15 00:11:50|69.3|68.2|69.27|68.17|69.32|68.22|69.26|68.16|11
1652573520000|2022-05-15 00:12:00|69.12|68.02|69.06|67.96|69.13|68.03|68.89|67.79|27
1652573530000|2022-05-15 00:12:10|69.07|67.97|69.04|67.94|69.07|67.97|69.02|67.92|13
1652573540000|2022-05-15 00:12:20|69.03|67.93|69.04|67.94|69.04|67.94|69.03|67.93|2
1652573550000|2022-05-15 00:12:30|68.97|67.87|68.95|67.85|69.02|67.92|68.9|67.8|21
1652573560000|2022-05-15 00:12:40|68.94|67.84|68.95|67.85|68.95|67.85|68.93|67.83|4
1652573570000|2022-05-15 00:12:50|68.93|67.83|68.86|67.76|68.95|67.85|68.86|67.76|8
1652573580000|2022-05-15 00:13:00|68.85|67.75|68.84|67.74|68.85|67.75|68.82|67.72|5
1652573590000|2022-05-15 00:13:10|68.83|67.73|68.8|67.7|68.83|67.73|68.8|67.7|6
1652573600000|2022-05-15 00:13:20|68.81|67.71|68.86|67.76|68.86|67.76|68.81|67.71|8
1652573610000|2022-05-15 00:13:30|68.85|67.75|68.61|67.51|68.85|67.75|68.61|67.51|12
1652573620000|2022-05-15 00:13:40|68.6|67.5|68.64|67.54|68.71|67.61|68.6|67.5|17
1652573630000|2022-05-15 00:13:50|68.65|67.55|68.62|67.52|68.66|67.56|68.62|67.52|4
1652573640000|2022-05-15 00:14:00|68.63|67.53|68.62|67.52|68.64|67.54|68.61|67.51|8
1652573650000|2022-05-15 00:14:10|68.61|67.51|68.61|67.51|68.62|67.52|68.6|67.5|7
1652573660000|2022-05-15 00:14:20|68.6|67.5|68.6|67.5|68.62|67.52|68.6|67.5|5
1652573670000|2022-05-15 00:14:30|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|2
1652573680000|2022-05-15 00:14:40|68.63|67.53|68.64|67.54|68.65|67.55|68.63|67.53|4
1652573690000|2022-05-15 00:14:50|68.62|67.52|68.23|67.13|68.62|67.52|68.21|67.11|14
1652573700000|2022-05-15 00:15:00|68.21|67.11|68.36|67.26|68.36|67.26|68.21|67.11|22
1652573710000|2022-05-15 00:15:10|68.37|67.27|68.36|67.26|68.4|67.3|68.33|67.23|14
1652573720000|2022-05-15 00:15:20|68.38|67.28|68.36|67.26|68.39|67.29|68.36|67.26|5
1652573730000|2022-05-15 00:15:30|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|2
1652573740000|2022-05-15 00:15:40|68.4|67.3|68.43|67.33|68.43|67.33|68.4|67.3|4
1652573750000|2022-05-15 00:15:50|68.44|67.34|68.3|67.2|68.44|67.34|68.3|67.2|11
1652573760000|2022-05-15 00:16:00|68.31|67.21|68.34|67.24|68.35|67.25|68.31|67.21|9
1652573770000|2022-05-15 00:16:10|68.35|67.25|68.39|67.29|68.39|67.29|68.35|67.25|7
1652573780000|2022-05-15 00:16:20|68.4|67.3|68.42|67.32|68.42|67.32|68.4|67.3|3
1652573790000|2022-05-15 00:16:30|68.43|67.33|68.47|67.37|68.47|67.37|68.43|67.33|7
1652573800000|2022-05-15 00:16:40|68.48|67.38|68.57|67.47|68.57|67.47|68.48|67.38|5
1652573810000|2022-05-15 00:16:50|68.58|67.48|68.73|67.63|68.73|67.63|68.58|67.48|9
1652573820000|2022-05-15 00:17:00|68.74|67.64|68.78|67.68|68.78|67.68|68.74|67.64|7
1652573830000|2022-05-15 00:17:10|68.79|67.69|68.73|67.63|68.79|67.69|68.73|67.63|10
1652573840000|2022-05-15 00:17:20|68.72|67.62|68.68|67.58|68.72|67.62|68.68|67.58|11
1652573850000|2022-05-15 00:17:30|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652573860000|2022-05-15 00:17:40|68.7|67.6|68.74|67.64|68.74|67.64|68.69|67.59|5
1652573870000|2022-05-15 00:17:50|68.75|67.65|68.78|67.68|68.79|67.69|68.75|67.65|8
1652573880000|2022-05-15 00:18:00|68.79|67.69|68.88|67.78|68.89|67.79|68.79|67.69|13
1652573890000|2022-05-15 00:18:10|68.89|67.79|68.9|67.8|68.9|67.8|68.89|67.79|4
1652573900000|2022-05-15 00:18:20|68.91|67.81|68.96|67.86|68.97|67.87|68.91|67.81|7
1652573910000|2022-05-15 00:18:30|68.97|67.87|68.97|67.87|68.97|67.87|68.97|67.87|1
1652573920000|2022-05-15 00:18:40|68.95|67.85|68.96|67.86|68.96|67.86|68.93|67.83|10
1652573930000|2022-05-15 00:18:50|68.95|67.85|68.96|67.86|68.96|67.86|68.92|67.82|9
1652573940000|2022-05-15 00:19:00|68.95|67.85|68.9|67.8|68.95|67.85|68.9|67.8|5
1652573950000|2022-05-15 00:19:10|68.89|67.79|68.87|67.77|68.93|67.83|68.87|67.77|11
1652573960000|2022-05-15 00:19:20|68.86|67.76|68.92|67.82|68.92|67.82|68.86|67.76|7
1652573970000|2022-05-15 00:19:30|68.93|67.83|68.92|67.82|68.93|67.83|68.92|67.82|4
1652573980000|2022-05-15 00:19:40|68.9|67.8|68.94|67.84|68.94|67.84|68.9|67.8|7
1652573990000|2022-05-15 00:19:50|68.95|67.85|68.97|67.87|68.97|67.87|68.95|67.85|5
1652574000000|2022-05-15 00:20:00|68.98|67.88|68.96|67.86|68.98|67.88|68.96|67.86|5
1652574010000|2022-05-15 00:20:10|68.97|67.87|69|67.9|69.02|67.92|68.97|67.87|8
1652574020000|2022-05-15 00:20:20|68.99|67.89|68.99|67.89|68.99|67.89|68.99|67.89|1
1652574030000|2022-05-15 00:20:30|68.98|67.88|68.91|67.81|68.98|67.88|68.91|67.81|5
1652574040000|2022-05-15 00:20:40|68.9|67.8|68.88|67.78|68.9|67.8|68.88|67.78|4
1652574050000|2022-05-15 00:20:50|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|7
1652574060000|2022-05-15 00:21:00|68.88|67.78|68.92|67.82|68.92|67.82|68.88|67.78|7
1652574070000|2022-05-15 00:21:10|68.93|67.83|68.98|67.88|68.98|67.88|68.92|67.82|11
1652574080000|2022-05-15 00:21:20|68.99|67.89|68.99|67.89|69|67.9|68.98|67.88|9
1652574090000|2022-05-15 00:21:30|68.98|67.88|69.07|67.97|69.07|67.97|68.98|67.88|7
1652574100000|2022-05-15 00:21:40|69.08|67.98|69.09|67.99|69.09|67.99|69.08|67.98|2
1652574110000|2022-05-15 00:21:50|69.1|68|69.24|68.14|69.25|68.15|69.09|67.99|13
1652574120000|2022-05-15 00:22:00|69.25|68.15|69.21|68.11|69.29|68.19|69.2|68.1|18
1652574130000|2022-05-15 00:22:10|69.22|68.12|69.23|68.13|69.25|68.15|69.19|68.09|8
1652574140000|2022-05-15 00:22:20|69.22|68.12|69.29|68.19|69.29|68.19|69.21|68.11|10
1652574150000|2022-05-15 00:22:30|69.28|68.18|69.28|68.18|69.28|68.18|69.27|68.17|3
1652574160000|2022-05-15 00:22:40|69.27|68.17|69.22|68.12|69.27|68.17|69.22|68.12|9
1652574170000|2022-05-15 00:22:50|69.21|68.11|69.29|68.19|69.29|68.19|69.21|68.11|9
1652574180000|2022-05-15 00:23:00|69.28|68.18|69.29|68.19|69.3|68.2|69.28|68.18|4
1652574190000|2022-05-15 00:23:10|69.3|68.2|69.37|68.27|69.37|68.27|69.3|68.2|13
1652574200000|2022-05-15 00:23:20|69.38|68.28|69.36|68.26|69.38|68.28|69.35|68.25|5
1652574210000|2022-05-15 00:23:30|69.37|68.27|69.38|68.28|69.38|68.28|69.35|68.25|6
1652574220000|2022-05-15 00:23:40|69.37|68.27|69.36|68.26|69.37|68.27|69.36|68.26|8
1652574230000|2022-05-15 00:23:50|69.35|68.25|69.35|68.25|69.36|68.26|69.35|68.25|3
1652574240000|2022-05-15 00:24:00|69.34|68.24|69.31|68.21|69.35|68.25|69.29|68.19|12
1652574250000|2022-05-15 00:24:10|69.3|68.2|69.35|68.25|69.36|68.26|69.3|68.2|7
1652574260000|2022-05-15 00:24:20|69.34|68.24|69.36|68.26|69.36|68.26|69.33|68.23|7
1652574270000|2022-05-15 00:24:30|69.37|68.27|69.38|68.28|69.44|68.34|69.36|68.26|12
1652574280000|2022-05-15 00:24:40|69.39|68.29|69.33|68.23|69.39|68.29|69.32|68.22|10
1652574290000|2022-05-15 00:24:50|69.35|68.25|69.6|68.5|69.6|68.5|69.35|68.25|22
1652574300000|2022-05-15 00:25:00|69.61|68.51|69.58|68.48|69.69|68.59|69.58|68.48|20
1652574310000|2022-05-15 00:25:10|69.57|68.47|69.65|68.55|69.66|68.56|69.57|68.47|9
1652574320000|2022-05-15 00:25:20|69.64|68.54|69.72|68.62|69.72|68.62|69.64|68.54|7
1652574330000|2022-05-15 00:25:30|69.71|68.61|69.63|68.53|69.71|68.61|69.62|68.52|10
1652574340000|2022-05-15 00:25:40|69.62|68.52|69.61|68.51|69.62|68.52|69.61|68.51|2
1652574350000|2022-05-15 00:25:50|69.62|68.52|69.62|68.52|69.62|68.52|69.6|68.5|4
1652574360000|2022-05-15 00:26:00|69.61|68.51|69.61|68.51|69.63|68.53|69.6|68.5|20
1652574370000|2022-05-15 00:26:10|69.62|68.52|69.63|68.53|69.64|68.54|69.61|68.51|10
1652574380000|2022-05-15 00:26:20|69.62|68.52|69.64|68.54|69.64|68.54|69.62|68.52|7
1652574390000|2022-05-15 00:26:30|69.63|68.53|69.67|68.57|69.67|68.57|69.63|68.53|16
1652574400000|2022-05-15 00:26:40|69.66|68.56|69.65|68.55|69.66|68.56|69.63|68.53|6
1652574420000|2022-05-15 00:27:00|69.64|68.54|69.65|68.55|69.65|68.55|69.64|68.54|2
1652574430000|2022-05-15 00:27:10|69.64|68.54|69.64|68.54|69.65|68.55|69.64|68.54|7
1652574440000|2022-05-15 00:27:20|69.65|68.55|69.65|68.55|69.65|68.55|69.64|68.54|3
1652574450000|2022-05-15 00:27:30|69.64|68.54|69.65|68.55|69.65|68.55|69.64|68.54|4
1652574460000|2022-05-15 00:27:40|69.64|68.54|69.65|68.55|69.65|68.55|69.64|68.54|6
1652574470000|2022-05-15 00:27:50|69.64|68.54|69.65|68.55|69.65|68.55|69.64|68.54|2
1652574480000|2022-05-15 00:28:00|69.66|68.56|69.65|68.55|69.66|68.56|69.64|68.54|6
1652574490000|2022-05-15 00:28:10|69.64|68.54|69.64|68.54|69.64|68.54|69.63|68.53|3
1652574500000|2022-05-15 00:28:20|69.65|68.55|69.65|68.55|69.65|68.55|69.65|68.55|1
1652574530000|2022-05-15 00:28:50|69.64|68.54|69.65|68.55|69.65|68.55|69.64|68.54|4
1652574540000|2022-05-15 00:29:00|69.64|68.54|69.64|68.54|69.64|68.54|69.64|68.54|1
1652574550000|2022-05-15 00:29:10|69.65|68.55|69.65|68.55|69.65|68.55|69.64|68.54|3
1652574560000|2022-05-15 00:29:20|69.64|68.54|69.65|68.55|69.65|68.55|69.64|68.54|4
1652574570000|2022-05-15 00:29:30|69.64|68.54|69.64|68.54|69.64|68.54|69.63|68.53|5
1652574580000|2022-05-15 00:29:40|69.63|68.53|69.58|68.48|69.64|68.54|69.58|68.48|5
1652574590000|2022-05-15 00:29:50|69.61|68.51|69.63|68.53|69.64|68.54|69.6|68.5|15
1652574600000|2022-05-15 00:30:00|69.62|68.52|69.64|68.54|69.66|68.56|69.62|68.52|7
1652574610000|2022-05-15 00:30:10|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|2
1652574620000|2022-05-15 00:30:20|69.61|68.51|69.62|68.52|69.63|68.53|69.61|68.51|6
1652574630000|2022-05-15 00:30:30|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|2
1652574640000|2022-05-15 00:30:40|69.61|68.51|69.6|68.5|69.62|68.52|69.6|68.5|7
1652574650000|2022-05-15 00:30:50|69.61|68.51|69.63|68.53|69.63|68.53|69.6|68.5|5
1652574660000|2022-05-15 00:31:00|69.62|68.52|69.63|68.53|69.63|68.53|69.62|68.52|6
1652574670000|2022-05-15 00:31:10|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|2
1652574680000|2022-05-15 00:31:20|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|10
1652574690000|2022-05-15 00:31:30|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|6
1652574700000|2022-05-15 00:31:40|69.62|68.52|69.56|68.46|69.62|68.52|69.56|68.46|10
1652574710000|2022-05-15 00:31:50|69.55|68.45|69.56|68.46|69.57|68.47|69.55|68.45|4
1652574730000|2022-05-15 00:32:10|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|2
1652574750000|2022-05-15 00:32:30|69.57|68.47|69.56|68.46|69.58|68.48|69.56|68.46|8
1652574760000|2022-05-15 00:32:40|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|8
1652574790000|2022-05-15 00:33:10|69.55|68.45|69.42|68.32|69.55|68.45|69.42|68.32|12
1652574800000|2022-05-15 00:33:20|69.41|68.31|69.43|68.33|69.44|68.34|69.39|68.29|17
1652574810000|2022-05-15 00:33:30|69.44|68.34|69.43|68.33|69.44|68.34|69.43|68.33|4
1652574820000|2022-05-15 00:33:40|69.44|68.34|69.42|68.32|69.44|68.34|69.42|68.32|7
1652574830000|2022-05-15 00:33:50|69.43|68.33|69.42|68.32|69.43|68.33|69.42|68.32|6
1652574840000|2022-05-15 00:34:00|69.43|68.33|69.41|68.31|69.43|68.33|69.41|68.31|5
1652574850000|2022-05-15 00:34:10|69.4|68.3|69.37|68.27|69.4|68.3|69.37|68.27|8
1652574860000|2022-05-15 00:34:20|69.3|68.2|69.27|68.17|69.3|68.2|69.26|68.16|7
1652574870000|2022-05-15 00:34:30|69.26|68.16|69.2|68.1|69.26|68.16|69.2|68.1|10
1652574880000|2022-05-15 00:34:40|69.23|68.13|69.29|68.19|69.3|68.2|69.23|68.13|6
1652574890000|2022-05-15 00:34:50|69.3|68.2|69.35|68.25|69.35|68.25|69.3|68.2|11
1652574900000|2022-05-15 00:35:00|69.34|68.24|69.23|68.13|69.34|68.24|69.22|68.12|14
1652574910000|2022-05-15 00:35:10|69.24|68.14|69.2|68.1|69.24|68.14|69.2|68.1|9
1652574920000|2022-05-15 00:35:20|69.18|68.08|69.1|68|69.18|68.08|69.09|67.99|14
1652574930000|2022-05-15 00:35:30|69.13|68.03|69.15|68.05|69.15|68.05|69.11|68.01|7
1652574940000|2022-05-15 00:35:40|69.14|68.04|69.1|68|69.14|68.04|69.1|68|8
1652574950000|2022-05-15 00:35:50|69.09|67.99|69.01|67.91|69.09|67.99|69.01|67.91|9
1652574960000|2022-05-15 00:36:00|69|67.9|68.8|67.7|69.01|67.91|68.79|67.69|14
1652574970000|2022-05-15 00:36:10|68.79|67.69|68.78|67.68|68.8|67.7|68.63|67.53|20
1652574980000|2022-05-15 00:36:20|68.81|67.71|68.86|67.76|68.87|67.77|68.81|67.71|14
1652574990000|2022-05-15 00:36:30|68.87|67.77|68.81|67.71|68.87|67.77|68.81|67.71|5
1652575000000|2022-05-15 00:36:40|68.8|67.7|68.62|67.52|68.8|67.7|68.57|67.47|12
1652575010000|2022-05-15 00:36:50|68.63|67.53|68.72|67.62|68.77|67.67|68.62|67.52|21
1652575020000|2022-05-15 00:37:00|68.71|67.61|68.62|67.52|68.71|67.61|68.62|67.52|9
1652575030000|2022-05-15 00:37:10|68.63|67.53|68.62|67.52|68.66|67.56|68.62|67.52|11
1652575040000|2022-05-15 00:37:20|68.64|67.54|68.64|67.54|68.64|67.54|68.63|67.53|7
1652575050000|2022-05-15 00:37:30|68.63|67.53|68.64|67.54|68.65|67.55|68.63|67.53|10
1652575060000|2022-05-15 00:37:40|68.63|67.53|68.68|67.58|68.69|67.59|68.63|67.53|7
1652575070000|2022-05-15 00:37:50|68.67|67.57|68.65|67.55|68.7|67.6|68.64|67.54|8
1652575080000|2022-05-15 00:38:00|68.64|67.54|68.7|67.6|68.71|67.61|68.64|67.54|9
1652575090000|2022-05-15 00:38:10|68.69|67.59|68.67|67.57|68.69|67.59|68.67|67.57|9
1652575100000|2022-05-15 00:38:20|68.66|67.56|68.55|67.45|68.66|67.56|68.55|67.45|12
1652575110000|2022-05-15 00:38:30|68.56|67.46|68.55|67.45|68.57|67.47|68.55|67.45|4
1652575120000|2022-05-15 00:38:40|68.56|67.46|68.59|67.49|68.6|67.5|68.54|67.44|12
1652575130000|2022-05-15 00:38:50|68.58|67.48|68.57|67.47|68.58|67.48|68.57|67.47|6
1652575140000|2022-05-15 00:39:00|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652575150000|2022-05-15 00:39:10|68.55|67.45|68.55|67.45|68.57|67.47|68.55|67.45|9
1652575160000|2022-05-15 00:39:20|68.56|67.46|68.45|67.35|68.56|67.46|68.45|67.35|10
1652575170000|2022-05-15 00:39:30|68.46|67.36|68.5|67.4|68.53|67.43|68.45|67.35|8
1652575180000|2022-05-15 00:39:40|68.49|67.39|68.48|67.38|68.5|67.4|68.48|67.38|10
1652575190000|2022-05-15 00:39:50|68.47|67.37|68.42|67.32|68.47|67.37|68.42|67.32|9
1652575200000|2022-05-15 00:40:00|68.43|67.33|68.5|67.4|68.51|67.41|68.43|67.33|12
1652575210000|2022-05-15 00:40:10|68.51|67.41|68.54|67.44|68.54|67.44|68.51|67.41|4
1652575220000|2022-05-15 00:40:20|68.55|67.45|68.56|67.46|68.56|67.46|68.54|67.44|6
1652575230000|2022-05-15 00:40:30|68.55|67.45|68.55|67.45|68.56|67.46|68.55|67.45|11
1652575240000|2022-05-15 00:40:40|68.54|67.44|68.54|67.44|68.54|67.44|68.53|67.43|3
1652575250000|2022-05-15 00:40:50|68.55|67.45|68.56|67.46|68.56|67.46|68.55|67.45|2
1652575260000|2022-05-15 00:41:00|68.55|67.45|68.55|67.45|68.56|67.46|68.53|67.43|7
1652575270000|2022-05-15 00:41:10|68.56|67.46|68.54|67.44|68.56|67.46|68.54|67.44|8
1652575280000|2022-05-15 00:41:20|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|8
1652575310000|2022-05-15 00:41:50|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652575320000|2022-05-15 00:42:00|68.54|67.44|68.52|67.42|68.54|67.44|68.52|67.42|3
1652575330000|2022-05-15 00:42:10|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|2
1652575340000|2022-05-15 00:42:20|68.53|67.43|68.55|67.45|68.55|67.45|68.52|67.42|7
1652575350000|2022-05-15 00:42:30|68.54|67.44|68.54|67.44|68.55|67.45|68.54|67.44|7
1652575360000|2022-05-15 00:42:40|68.55|67.45|68.56|67.46|68.56|67.46|68.54|67.44|5
1652575370000|2022-05-15 00:42:50|68.55|67.45|68.54|67.44|68.55|67.45|68.53|67.43|4
1652575380000|2022-05-15 00:43:00|68.55|67.45|68.52|67.42|68.55|67.45|68.52|67.42|4
1652575400000|2022-05-15 00:43:20|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|4
1652575410000|2022-05-15 00:43:30|68.51|67.41|68.53|67.43|68.54|67.44|68.51|67.41|7
1652575420000|2022-05-15 00:43:40|68.52|67.42|68.52|67.42|68.52|67.42|68.52|67.42|1
1652575430000|2022-05-15 00:43:50|68.56|67.46|68.56|67.46|68.57|67.47|68.56|67.46|3
1652575440000|2022-05-15 00:44:00|68.57|67.47|68.59|67.49|68.59|67.49|68.57|67.47|7
1652575450000|2022-05-15 00:44:10|68.58|67.48|68.59|67.49|68.59|67.49|68.58|67.48|6
1652575460000|2022-05-15 00:44:20|68.58|67.48|68.59|67.49|68.59|67.49|68.58|67.48|6
1652575480000|2022-05-15 00:44:40|68.6|67.5|68.68|67.58|68.68|67.58|68.6|67.5|4
1652575490000|2022-05-15 00:44:50|68.69|67.59|68.68|67.58|68.69|67.59|68.68|67.58|6
1652575500000|2022-05-15 00:45:00|68.69|67.59|68.61|67.51|68.69|67.59|68.61|67.51|8
1652575510000|2022-05-15 00:45:10|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|2
1652575520000|2022-05-15 00:45:20|68.6|67.5|68.57|67.47|68.61|67.51|68.57|67.47|4
1652575530000|2022-05-15 00:45:30|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652575540000|2022-05-15 00:45:40|68.54|67.44|68.49|67.39|68.54|67.44|68.48|67.38|5
1652575550000|2022-05-15 00:45:50|68.5|67.4|68.48|67.38|68.51|67.41|68.47|67.37|7
1652575560000|2022-05-15 00:46:00|68.47|67.37|68.48|67.38|68.49|67.39|68.47|67.37|4
1652575570000|2022-05-15 00:46:10|68.47|67.37|68.35|67.25|68.48|67.38|68.35|67.25|15
1652575580000|2022-05-15 00:46:20|68.34|67.24|68.48|67.38|68.48|67.38|68.34|67.24|12
1652575590000|2022-05-15 00:46:30|68.47|67.37|68.37|67.27|68.48|67.38|68.35|67.25|16
1652575600000|2022-05-15 00:46:40|68.39|67.29|68.38|67.28|68.41|67.31|68.38|67.28|5
1652575610000|2022-05-15 00:46:50|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|5
1652575620000|2022-05-15 00:47:00|68.35|67.25|68.34|67.24|68.36|67.26|68.34|67.24|8
1652575630000|2022-05-15 00:47:10|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|7
1652575640000|2022-05-15 00:47:20|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652575660000|2022-05-15 00:47:40|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652575670000|2022-05-15 00:47:50|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|5
1652575680000|2022-05-15 00:48:00|68.34|67.24|68.36|67.26|68.36|67.26|68.34|67.24|4
1652575690000|2022-05-15 00:48:10|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|6
1652575700000|2022-05-15 00:48:20|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|6
1652575710000|2022-05-15 00:48:30|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|2
1652575720000|2022-05-15 00:48:40|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|3
1652575730000|2022-05-15 00:48:50|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652575740000|2022-05-15 00:49:00|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652575750000|2022-05-15 00:49:10|68.34|67.24|68.34|67.24|68.35|67.25|68.33|67.23|4
1652575760000|2022-05-15 00:49:20|68.33|67.23|68.31|67.21|68.33|67.23|68.31|67.21|2
1652575770000|2022-05-15 00:49:30|68.26|67.16|68.23|67.13|68.26|67.16|68.23|67.13|7
1652575780000|2022-05-15 00:49:40|68.22|67.12|68.19|67.09|68.22|67.12|68.19|67.09|6
1652575790000|2022-05-15 00:49:50|68.2|67.1|68.19|67.09|68.21|67.11|68.19|67.09|3
1652575800000|2022-05-15 00:50:00|68.2|67.1|68.26|67.16|68.26|67.16|68.2|67.1|7
1652575810000|2022-05-15 00:50:10|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|12
1652575820000|2022-05-15 00:50:20|68.25|67.15|68.33|67.23|68.34|67.24|68.25|67.15|17
1652575830000|2022-05-15 00:50:30|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652575840000|2022-05-15 00:50:40|68.35|67.25|68.39|67.29|68.39|67.29|68.35|67.25|5
1652575850000|2022-05-15 00:50:50|68.4|67.3|68.35|67.25|68.4|67.3|68.34|67.24|7
1652575860000|2022-05-15 00:51:00|68.34|67.24|68.33|67.23|68.35|67.25|68.3|67.2|12
1652575870000|2022-05-15 00:51:10|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|4
1652575880000|2022-05-15 00:51:20|68.36|67.26|68.35|67.25|68.37|67.27|68.35|67.25|6
1652575890000|2022-05-15 00:51:30|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652575900000|2022-05-15 00:51:40|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652575910000|2022-05-15 00:51:50|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|4
1652575920000|2022-05-15 00:52:00|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|3
1652575930000|2022-05-15 00:52:10|68.34|67.24|68.33|67.23|68.35|67.25|68.33|67.23|6
1652575940000|2022-05-15 00:52:20|68.32|67.22|68.23|67.13|68.32|67.22|68.23|67.13|5
1652575950000|2022-05-15 00:52:30|68.22|67.12|68.21|67.11|68.23|67.13|68.21|67.11|6
1652575960000|2022-05-15 00:52:40|68.22|67.12|68.21|67.11|68.22|67.12|68.21|67.11|4
1652575970000|2022-05-15 00:52:50|68.22|67.12|68.32|67.22|68.32|67.22|68.21|67.11|11
1652575980000|2022-05-15 00:53:00|68.34|67.24|68.35|67.25|68.36|67.26|68.34|67.24|6
1652575990000|2022-05-15 00:53:10|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|5
1652576000000|2022-05-15 00:53:20|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652576010000|2022-05-15 00:53:30|68.37|67.27|68.37|67.27|68.37|67.27|68.36|67.26|3
1652576020000|2022-05-15 00:53:40|68.36|67.26|68.36|67.26|68.37|67.27|68.36|67.26|3
1652576030000|2022-05-15 00:53:50|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652576040000|2022-05-15 00:54:00|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|3
1652576050000|2022-05-15 00:54:10|68.36|67.26|68.34|67.24|68.37|67.27|68.34|67.24|7
1652576060000|2022-05-15 00:54:20|68.33|67.23|68.29|67.19|68.33|67.23|68.29|67.19|5
1652576070000|2022-05-15 00:54:30|68.28|67.18|68.3|67.2|68.3|67.2|68.28|67.18|7
1652576080000|2022-05-15 00:54:40|68.31|67.21|68.28|67.18|68.31|67.21|68.28|67.18|6
1652576090000|2022-05-15 00:54:50|68.27|67.17|68.27|67.17|68.27|67.17|68.26|67.16|5
1652576100000|2022-05-15 00:55:00|68.26|67.16|68.28|67.18|68.28|67.18|68.26|67.16|3
1652576110000|2022-05-15 00:55:10|68.29|67.19|68.34|67.24|68.35|67.25|68.29|67.19|6
1652576120000|2022-05-15 00:55:20|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652576130000|2022-05-15 00:55:30|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|5
1652576140000|2022-05-15 00:55:40|68.37|67.27|68.36|67.26|68.38|67.28|68.35|67.25|12
1652576150000|2022-05-15 00:55:50|68.35|67.25|68.34|67.24|68.36|67.26|68.34|67.24|8
1652576160000|2022-05-15 00:56:00|68.35|67.25|68.36|67.26|68.36|67.26|68.34|67.24|8
1652576170000|2022-05-15 00:56:10|68.35|67.25|68.36|67.26|68.36|67.26|68.33|67.23|10
1652576180000|2022-05-15 00:56:20|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652576190000|2022-05-15 00:56:30|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|4
1652576210000|2022-05-15 00:56:50|68.34|67.24|68.34|67.24|68.34|67.24|68.33|67.23|5
1652576220000|2022-05-15 00:57:00|68.33|67.23|68.34|67.24|68.36|67.26|68.33|67.23|6
1652576230000|2022-05-15 00:57:10|68.35|67.25|68.37|67.27|68.37|67.27|68.34|67.24|5
1652576240000|2022-05-15 00:57:20|68.36|67.26|68.38|67.28|68.38|67.28|68.36|67.26|3
1652576250000|2022-05-15 00:57:30|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|6
1652576260000|2022-05-15 00:57:40|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652576270000|2022-05-15 00:57:50|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652576280000|2022-05-15 00:58:00|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|2
1652576290000|2022-05-15 00:58:10|68.39|67.29|68.41|67.31|68.42|67.32|68.39|67.29|6
1652576300000|2022-05-15 00:58:20|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|6
1652576310000|2022-05-15 00:58:30|68.42|67.32|68.4|67.3|68.43|67.33|68.4|67.3|7
1652576320000|2022-05-15 00:58:40|68.41|67.31|68.4|67.3|68.41|67.31|68.4|67.3|2
1652576340000|2022-05-15 00:59:00|68.39|67.29|68.37|67.27|68.39|67.29|68.37|67.27|3
1652576350000|2022-05-15 00:59:10|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|2
1652576360000|2022-05-15 00:59:20|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|2
1652576370000|2022-05-15 00:59:30|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|4
1652576380000|2022-05-15 00:59:40|68.41|67.31|68.42|67.32|68.42|67.32|68.41|67.31|2
1652576390000|2022-05-15 00:59:50|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|2
1652576400000|2022-05-15 01:00:00|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|2
1652576410000|2022-05-15 01:00:10|68.41|67.31|68.42|67.32|68.42|67.32|68.41|67.31|2
1652576420000|2022-05-15 01:00:20|68.43|67.33|68.47|67.37|68.47|67.37|68.43|67.33|3
1652576430000|2022-05-15 01:00:30|68.46|67.36|68.46|67.36|68.47|67.37|68.45|67.35|13
1652576440000|2022-05-15 01:00:40|68.45|67.35|68.44|67.34|68.45|67.35|68.43|67.33|3
1652576450000|2022-05-15 01:00:50|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|2
1652576460000|2022-05-15 01:01:00|68.43|67.33|68.43|67.33|68.43|67.33|68.42|67.32|3
1652576470000|2022-05-15 01:01:10|68.42|67.32|68.42|67.32|68.42|67.32|68.42|67.32|1
1652576480000|2022-05-15 01:01:20|68.4|67.3|68.41|67.31|68.41|67.31|68.4|67.3|2
1652576490000|2022-05-15 01:01:30|68.4|67.3|68.34|67.24|68.41|67.31|68.33|67.23|7
1652576500000|2022-05-15 01:01:40|68.31|67.21|68.34|67.24|68.34|67.24|68.3|67.2|8
1652576510000|2022-05-15 01:01:50|68.33|67.23|68.31|67.21|68.34|67.24|68.31|67.21|9
1652576520000|2022-05-15 01:02:00|68.3|67.2|68.27|67.17|68.3|67.2|68.27|67.17|6
1652576530000|2022-05-15 01:02:10|68.26|67.16|68.27|67.17|68.28|67.18|68.25|67.15|10
1652576540000|2022-05-15 01:02:20|68.26|67.16|68.09|66.99|68.26|67.16|68.09|66.99|15
1652576550000|2022-05-15 01:02:30|68.08|66.98|68.09|66.99|68.09|66.99|68.07|66.97|6
1652576560000|2022-05-15 01:02:40|68.08|66.98|68.04|66.94|68.08|66.98|68.03|66.93|5
1652576570000|2022-05-15 01:02:50|68.05|66.95|68.04|66.94|68.05|66.95|68.02|66.92|6
1652576580000|2022-05-15 01:03:00|68.05|66.95|68.15|67.05|68.17|67.07|68.05|66.95|15
1652576590000|2022-05-15 01:03:10|68.16|67.06|68.21|67.11|68.21|67.11|68.14|67.04|10
1652576600000|2022-05-15 01:03:20|68.22|67.12|68.21|67.11|68.22|67.12|68.19|67.09|7
1652576610000|2022-05-15 01:03:30|68.22|67.12|68.22|67.12|68.24|67.14|68.22|67.12|6
1652576620000|2022-05-15 01:03:40|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|2
1652576630000|2022-05-15 01:03:50|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652576640000|2022-05-15 01:04:00|68.24|67.14|68.26|67.16|68.26|67.16|68.24|67.14|7
1652576650000|2022-05-15 01:04:10|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|4
1652576660000|2022-05-15 01:04:20|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|2
1652576670000|2022-05-15 01:04:30|68.23|67.13|68.23|67.13|68.24|67.14|68.23|67.13|3
1652576680000|2022-05-15 01:04:40|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652576690000|2022-05-15 01:04:50|68.25|67.15|68.25|67.15|68.25|67.15|68.24|67.14|5
1652576700000|2022-05-15 01:05:00|68.24|67.14|68.24|67.14|68.26|67.16|68.23|67.13|8
1652576710000|2022-05-15 01:05:10|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|4
1652576720000|2022-05-15 01:05:20|68.23|67.13|68.12|67.02|68.23|67.13|68.11|67.01|9
1652576730000|2022-05-15 01:05:30|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|2
1652576740000|2022-05-15 01:05:40|68.11|67.01|68.08|66.98|68.11|67.01|68.05|66.95|7
1652576750000|2022-05-15 01:05:50|68.12|67.02|68.13|67.03|68.14|67.04|68.12|67.02|6
1652576760000|2022-05-15 01:06:00|68.14|67.04|68.16|67.06|68.16|67.06|68.14|67.04|3
1652576770000|2022-05-15 01:06:10|68.15|67.05|68.18|67.08|68.18|67.08|68.15|67.05|3
1652576780000|2022-05-15 01:06:20|68.19|67.09|68.25|67.15|68.26|67.16|68.19|67.09|9
1652576790000|2022-05-15 01:06:30|68.24|67.14|68.23|67.13|68.24|67.14|68.22|67.12|4
1652576800000|2022-05-15 01:06:40|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|5
1652576810000|2022-05-15 01:06:50|68.25|67.15|68.26|67.16|68.26|67.16|68.24|67.14|6
1652576820000|2022-05-15 01:07:00|68.27|67.17|68.28|67.18|68.29|67.19|68.27|67.17|6
1652576830000|2022-05-15 01:07:10|68.29|67.19|68.31|67.21|68.32|67.22|68.29|67.19|5
1652576840000|2022-05-15 01:07:20|68.3|67.2|68.27|67.17|68.3|67.2|68.27|67.17|2
1652576850000|2022-05-15 01:07:30|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652576860000|2022-05-15 01:07:40|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|4
1652576880000|2022-05-15 01:08:00|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|10
1652576890000|2022-05-15 01:08:10|68.25|67.15|68.25|67.15|68.26|67.16|68.25|67.15|3
1652576900000|2022-05-15 01:08:20|68.24|67.14|68.14|67.04|68.24|67.14|68.14|67.04|8
1652576910000|2022-05-15 01:08:30|68.16|67.06|68.19|67.09|68.19|67.09|68.16|67.06|10
1652576920000|2022-05-15 01:08:40|68.17|67.07|68.16|67.06|68.18|67.08|68.14|67.04|14
1652576930000|2022-05-15 01:08:50|68.18|67.08|68.18|67.08|68.18|67.08|68.17|67.07|3
1652576940000|2022-05-15 01:09:00|68.17|67.07|68.22|67.12|68.22|67.12|68.17|67.07|7
1652576950000|2022-05-15 01:09:10|68.23|67.13|68.23|67.13|68.24|67.14|68.22|67.12|5
1652576960000|2022-05-15 01:09:20|68.22|67.12|68.12|67.02|68.22|67.12|68.12|67.02|6
1652576970000|2022-05-15 01:09:30|68.11|67.01|68.11|67.01|68.13|67.03|68.11|67.01|9
1652576980000|2022-05-15 01:09:40|68.13|67.03|68.17|67.07|68.22|67.12|68.12|67.02|20
1652576990000|2022-05-15 01:09:50|68.2|67.1|68.19|67.09|68.24|67.14|68.19|67.09|10
1652577000000|2022-05-15 01:10:00|68.2|67.1|68.25|67.15|68.26|67.16|68.2|67.1|12
1652577010000|2022-05-15 01:10:10|68.26|67.16|68.3|67.2|68.31|67.21|68.24|67.14|11
1652577020000|2022-05-15 01:10:20|68.31|67.21|68.23|67.13|68.31|67.21|68.22|67.12|12
1652577030000|2022-05-15 01:10:30|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652577040000|2022-05-15 01:10:40|68.28|67.18|68.28|67.18|68.31|67.21|68.28|67.18|6
1652577050000|2022-05-15 01:10:50|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|5
1652577060000|2022-05-15 01:11:00|68.28|67.18|68.3|67.2|68.31|67.21|68.27|67.17|9
1652577070000|2022-05-15 01:11:10|68.29|67.19|68.28|67.18|68.29|67.19|68.28|67.18|6
1652577080000|2022-05-15 01:11:20|68.27|67.17|68.26|67.16|68.29|67.19|68.22|67.12|10
1652577090000|2022-05-15 01:11:30|68.27|67.17|68.31|67.21|68.31|67.21|68.27|67.17|5
1652577100000|2022-05-15 01:11:40|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|2
1652577130000|2022-05-15 01:12:10|68.3|67.2|68.3|67.2|68.3|67.2|68.28|67.18|6
1652577140000|2022-05-15 01:12:20|68.31|67.21|68.31|67.21|68.32|67.22|68.3|67.2|5
1652577150000|2022-05-15 01:12:30|68.3|67.2|68.31|67.21|68.32|67.22|68.3|67.2|8
1652577160000|2022-05-15 01:12:40|68.32|67.22|68.33|67.23|68.33|67.23|68.32|67.22|4
1652577170000|2022-05-15 01:12:50|68.34|67.24|68.33|67.23|68.35|67.25|68.33|67.23|8
1652577180000|2022-05-15 01:13:00|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|6
1652577200000|2022-05-15 01:13:20|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652577210000|2022-05-15 01:13:30|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|2
1652577220000|2022-05-15 01:13:40|68.31|67.21|68.27|67.17|68.31|67.21|68.27|67.17|6
1652577230000|2022-05-15 01:13:50|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|5
1652577240000|2022-05-15 01:14:00|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|2
1652577250000|2022-05-15 01:14:10|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652577260000|2022-05-15 01:14:20|68.26|67.16|68.2|67.1|68.26|67.16|68.2|67.1|4
1652577270000|2022-05-15 01:14:30|68.19|67.09|68.17|67.07|68.2|67.1|68.15|67.05|9
1652577280000|2022-05-15 01:14:40|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|6
1652577300000|2022-05-15 01:15:00|68.16|67.06|68.17|67.07|68.18|67.08|68.16|67.06|4
1652577310000|2022-05-15 01:15:10|68.18|67.08|68.18|67.08|68.22|67.12|68.18|67.08|14
1652577320000|2022-05-15 01:15:20|68.19|67.09|68.26|67.16|68.26|67.16|68.19|67.09|6
1652577330000|2022-05-15 01:15:30|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|5
1652577340000|2022-05-15 01:15:40|68.28|67.18|68.17|67.07|68.29|67.19|68.17|67.07|9
1652577350000|2022-05-15 01:15:50|68.18|67.08|68.15|67.05|68.19|67.09|68.15|67.05|5
1652577360000|2022-05-15 01:16:00|68.16|67.06|68.14|67.04|68.16|67.06|68.14|67.04|5
1652577370000|2022-05-15 01:16:10|68.13|67.03|68.15|67.05|68.16|67.06|68.13|67.03|4
1652577380000|2022-05-15 01:16:20|68.14|67.04|68.15|67.05|68.15|67.05|68.13|67.03|4
1652577390000|2022-05-15 01:16:30|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|2
1652577400000|2022-05-15 01:16:40|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652577410000|2022-05-15 01:16:50|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|11
1652577440000|2022-05-15 01:17:20|68.18|67.08|68.18|67.08|68.18|67.08|68.17|67.07|5
1652577450000|2022-05-15 01:17:30|68.19|67.09|68.18|67.08|68.19|67.09|68.18|67.08|4
1652577460000|2022-05-15 01:17:40|68.21|67.11|68.22|67.12|68.22|67.12|68.21|67.11|4
1652577470000|2022-05-15 01:17:50|68.24|67.14|68.25|67.15|68.26|67.16|68.24|67.14|6
1652577480000|2022-05-15 01:18:00|68.26|67.16|68.24|67.14|68.26|67.16|68.23|67.13|7
1652577490000|2022-05-15 01:18:10|68.25|67.15|68.23|67.13|68.25|67.15|68.21|67.11|4
1652577510000|2022-05-15 01:18:30|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652577520000|2022-05-15 01:18:40|68.22|67.12|68.2|67.1|68.23|67.13|68.2|67.1|7
1652577530000|2022-05-15 01:18:50|68.19|67.09|68.16|67.06|68.2|67.1|68.16|67.06|6
1652577540000|2022-05-15 01:19:00|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652577550000|2022-05-15 01:19:10|68.16|67.06|68.16|67.06|68.17|67.07|68.15|67.05|7
1652577560000|2022-05-15 01:19:20|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652577580000|2022-05-15 01:19:40|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|4
1652577590000|2022-05-15 01:19:50|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652577600000|2022-05-15 01:20:00|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652577610000|2022-05-15 01:20:10|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|2
1652577620000|2022-05-15 01:20:20|68.16|67.06|68.17|67.07|68.18|67.08|68.16|67.06|4
1652577630000|2022-05-15 01:20:30|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|4
1652577640000|2022-05-15 01:20:40|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|2
1652577650000|2022-05-15 01:20:50|68.14|67.04|68.11|67.01|68.14|67.04|68.11|67.01|3
1652577660000|2022-05-15 01:21:00|68.1|67|68.12|67.02|68.12|67.02|68.1|67|3
1652577670000|2022-05-15 01:21:10|68.13|67.03|68.16|67.06|68.18|67.08|68.13|67.03|12
1652577680000|2022-05-15 01:21:20|68.17|67.07|68.17|67.07|68.17|67.07|68.17|67.07|1
1652577690000|2022-05-15 01:21:30|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652577700000|2022-05-15 01:21:40|68.17|67.07|68.18|67.08|68.18|67.08|68.17|67.07|2
1652577710000|2022-05-15 01:21:50|68.19|67.09|68.2|67.1|68.2|67.1|68.19|67.09|2
1652577750000|2022-05-15 01:22:30|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|2
1652577760000|2022-05-15 01:22:40|68.21|67.11|68.21|67.11|68.21|67.11|68.2|67.1|3
1652577770000|2022-05-15 01:22:50|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652577780000|2022-05-15 01:23:00|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652577810000|2022-05-15 01:23:30|68.18|67.08|68.16|67.06|68.18|67.08|68.16|67.06|3
1652577820000|2022-05-15 01:23:40|68.17|67.07|68.19|67.09|68.19|67.09|68.17|67.07|3
1652577830000|2022-05-15 01:23:50|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652577850000|2022-05-15 01:24:10|68.17|67.07|68.11|67.01|68.17|67.07|68.11|67.01|5
1652577880000|2022-05-15 01:24:40|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|6
1652577890000|2022-05-15 01:24:50|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|2
1652577900000|2022-05-15 01:25:00|68.12|67.02|68.12|67.02|68.12|67.02|68.1|67|5
1652577910000|2022-05-15 01:25:10|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|4
1652577920000|2022-05-15 01:25:20|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652577930000|2022-05-15 01:25:30|68.13|67.03|68.12|67.02|68.13|67.03|68.11|67.01|4
1652577940000|2022-05-15 01:25:40|68.13|67.03|68.12|67.02|68.13|67.03|68.11|67.01|4
1652577960000|2022-05-15 01:26:00|68.13|67.03|68.15|67.05|68.15|67.05|68.13|67.03|5
1652577970000|2022-05-15 01:26:10|68.16|67.06|68.19|67.09|68.2|67.1|68.16|67.06|6
1652577980000|2022-05-15 01:26:20|68.2|67.1|68.2|67.1|68.2|67.1|68.19|67.09|3
1652578000000|2022-05-15 01:26:40|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652578020000|2022-05-15 01:27:00|68.18|67.08|68.16|67.06|68.18|67.08|68.15|67.05|4
1652578060000|2022-05-15 01:27:40|68.15|67.05|68.15|67.05|68.16|67.06|68.15|67.05|3
1652578070000|2022-05-15 01:27:50|68.16|67.06|68.17|67.07|68.17|67.07|68.15|67.05|4
1652578080000|2022-05-15 01:28:00|68.18|67.08|68.19|67.09|68.2|67.1|68.17|67.07|7
1652578090000|2022-05-15 01:28:10|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652578110000|2022-05-15 01:28:30|68.19|67.09|68.16|67.06|68.19|67.09|68.16|67.06|4
1652578120000|2022-05-15 01:28:40|68.15|67.05|68.13|67.03|68.15|67.05|68.13|67.03|5
1652578130000|2022-05-15 01:28:50|68.14|67.04|68.14|67.04|68.15|67.05|68.13|67.03|7
1652578140000|2022-05-15 01:29:00|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652578150000|2022-05-15 01:29:10|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652578170000|2022-05-15 01:29:30|68.15|67.05|68.1|67|68.15|67.05|68.1|67|5
1652578180000|2022-05-15 01:29:40|68.09|66.99|68.09|66.99|68.09|66.99|68.09|66.99|1
1652578190000|2022-05-15 01:29:50|68.1|67|68.1|67|68.1|67|68.09|66.99|7
1652578200000|2022-05-15 01:30:00|68.09|66.99|68.12|67.02|68.12|67.02|68.09|66.99|5
1652578210000|2022-05-15 01:30:10|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|2
1652578220000|2022-05-15 01:30:20|68.13|67.03|68.27|67.17|68.27|67.17|68.13|67.03|9
1652578230000|2022-05-15 01:30:30|68.26|67.16|68.27|67.17|68.28|67.18|68.25|67.15|10
1652578240000|2022-05-15 01:30:40|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|6
1652578250000|2022-05-15 01:30:50|68.28|67.18|68.29|67.19|68.29|67.19|68.27|67.17|4
1652578260000|2022-05-15 01:31:00|68.3|67.2|68.34|67.24|68.34|67.24|68.3|67.2|4
1652578270000|2022-05-15 01:31:10|68.35|67.25|68.33|67.23|68.35|67.25|68.33|67.23|3
1652578280000|2022-05-15 01:31:20|68.31|67.21|68.23|67.13|68.31|67.21|68.22|67.12|11
1652578290000|2022-05-15 01:31:30|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|4
1652578300000|2022-05-15 01:31:40|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|4
1652578310000|2022-05-15 01:31:50|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652578320000|2022-05-15 01:32:00|68.23|67.13|68.13|67.03|68.23|67.13|68.13|67.03|7
1652578330000|2022-05-15 01:32:10|68.12|67.02|68.12|67.02|68.15|67.05|68.12|67.02|7
1652578340000|2022-05-15 01:32:20|68.11|67.01|68.07|66.97|68.13|67.03|68.07|66.97|8
1652578350000|2022-05-15 01:32:30|68.06|66.96|68.13|67.03|68.14|67.04|68.06|66.96|12
1652578360000|2022-05-15 01:32:40|68.12|67.02|68.13|67.03|68.14|67.04|68.12|67.02|6
1652578370000|2022-05-15 01:32:50|68.14|67.04|68.14|67.04|68.16|67.06|68.13|67.03|10
1652578380000|2022-05-15 01:33:00|68.13|67.03|68.14|67.04|68.14|67.04|68.13|67.03|4
1652578400000|2022-05-15 01:33:20|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|4
1652578410000|2022-05-15 01:33:30|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652578420000|2022-05-15 01:33:40|68.14|67.04|68.11|67.01|68.14|67.04|68.11|67.01|4
1652578430000|2022-05-15 01:33:50|68.09|66.99|68.03|66.93|68.1|67|68.03|66.93|6
1652578440000|2022-05-15 01:34:00|68.06|66.96|68.12|67.02|68.12|67.02|68.06|66.96|5
1652578450000|2022-05-15 01:34:10|68.13|67.03|68.13|67.03|68.13|67.03|68.12|67.02|9
1652578460000|2022-05-15 01:34:20|68.12|67.02|68.16|67.06|68.16|67.06|68.11|67.01|10
1652578470000|2022-05-15 01:34:30|68.15|67.05|68.12|67.02|68.16|67.06|68.1|67|14
1652578480000|2022-05-15 01:34:40|68.11|67.01|68.11|67.01|68.12|67.02|68.11|67.01|3
1652578490000|2022-05-15 01:34:50|68.1|67|67.99|66.89|68.11|67.01|67.99|66.89|8
1652578500000|2022-05-15 01:35:00|67.98|66.88|68.02|66.92|68.02|66.92|67.97|66.87|5
1652578510000|2022-05-15 01:35:10|68.04|66.94|68.07|66.97|68.08|66.98|68.04|66.94|5
1652578530000|2022-05-15 01:35:30|68.06|66.96|68.06|66.96|68.07|66.97|68.06|66.96|3
1652578540000|2022-05-15 01:35:40|68.07|66.97|68.08|66.98|68.08|66.98|68.06|66.96|6
1652578550000|2022-05-15 01:35:50|68.09|66.99|68.03|66.93|68.09|66.99|68.03|66.93|8
1652578560000|2022-05-15 01:36:00|68.01|66.91|67.99|66.89|68.02|66.92|67.99|66.89|6
1652578570000|2022-05-15 01:36:10|67.98|66.88|68.03|66.93|68.03|66.93|67.98|66.88|11
1652578580000|2022-05-15 01:36:20|68.04|66.94|68.1|67|68.1|67|68.04|66.94|5
1652578590000|2022-05-15 01:36:30|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652578600000|2022-05-15 01:36:40|68.1|67|68.11|67.01|68.11|67.01|68.1|67|2
1652578610000|2022-05-15 01:36:50|68.1|67|68.11|67.01|68.11|67.01|68.1|67|2
1652578620000|2022-05-15 01:37:00|68.12|67.02|68.2|67.1|68.2|67.1|68.12|67.02|7
1652578630000|2022-05-15 01:37:10|68.21|67.11|68.21|67.11|68.21|67.11|68.2|67.1|3
1652578640000|2022-05-15 01:37:20|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|2
1652578650000|2022-05-15 01:37:30|68.2|67.1|68.15|67.05|68.2|67.1|68.13|67.03|14
1652578660000|2022-05-15 01:37:40|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|2
1652578670000|2022-05-15 01:37:50|68.16|67.06|68.16|67.06|68.17|67.07|68.16|67.06|5
1652578680000|2022-05-15 01:38:00|68.15|67.05|68.16|67.06|68.17|67.07|68.15|67.05|4
1652578690000|2022-05-15 01:38:10|68.17|67.07|68.12|67.02|68.17|67.07|68.11|67.01|6
1652578700000|2022-05-15 01:38:20|68.13|67.03|68.11|67.01|68.13|67.03|68.11|67.01|5
1652578710000|2022-05-15 01:38:30|68.1|67|68.09|66.99|68.1|67|68.08|66.98|8
1652578720000|2022-05-15 01:38:40|68.1|67|68.1|67|68.1|67|68.1|67|1
1652578730000|2022-05-15 01:38:50|68.11|67.01|68.09|66.99|68.11|67.01|68.09|66.99|3
1652578740000|2022-05-15 01:39:00|68.1|67|68.09|66.99|68.1|67|68.09|66.99|2
1652578750000|2022-05-15 01:39:10|68.08|66.98|68.09|66.99|68.09|66.99|68.08|66.98|2
1652578760000|2022-05-15 01:39:20|68.1|67|68.1|67|68.1|67|68.1|67|1
1652578770000|2022-05-15 01:39:30|68.11|67.01|68.12|67.02|68.13|67.03|68.11|67.01|5
1652578780000|2022-05-15 01:39:40|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652578790000|2022-05-15 01:39:50|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|2
1652578800000|2022-05-15 01:40:00|68.12|67.02|68.17|67.07|68.17|67.07|68.12|67.02|6
1652578810000|2022-05-15 01:40:10|68.18|67.08|68.17|67.07|68.19|67.09|68.16|67.06|5
1652578820000|2022-05-15 01:40:20|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652578830000|2022-05-15 01:40:30|68.17|67.07|68.16|67.06|68.18|67.08|68.16|67.06|3
1652578860000|2022-05-15 01:41:00|68.15|67.05|68.12|67.02|68.15|67.05|68.11|67.01|5
1652578870000|2022-05-15 01:41:10|68.13|67.03|68.17|67.07|68.17|67.07|68.13|67.03|7
1652578880000|2022-05-15 01:41:20|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652578890000|2022-05-15 01:41:30|68.19|67.09|68.19|67.09|68.21|67.11|68.19|67.09|11
1652578920000|2022-05-15 01:42:00|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652578930000|2022-05-15 01:42:10|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652578940000|2022-05-15 01:42:20|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|2
1652578950000|2022-05-15 01:42:30|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652578960000|2022-05-15 01:42:40|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652578970000|2022-05-15 01:42:50|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652578990000|2022-05-15 01:43:10|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|2
1652579000000|2022-05-15 01:43:20|68.24|67.14|68.31|67.21|68.32|67.22|68.24|67.14|7
1652579010000|2022-05-15 01:43:30|68.32|67.22|68.35|67.25|68.35|67.25|68.32|67.22|4
1652579020000|2022-05-15 01:43:40|68.36|67.26|68.37|67.27|68.38|67.28|68.35|67.25|7
1652579030000|2022-05-15 01:43:50|68.38|67.28|68.33|67.23|68.38|67.28|68.32|67.22|5
1652579040000|2022-05-15 01:44:00|68.32|67.22|68.33|67.23|68.33|67.23|68.3|67.2|5
1652579050000|2022-05-15 01:44:10|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|5
1652579060000|2022-05-15 01:44:20|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|4
1652579070000|2022-05-15 01:44:30|68.3|67.2|68.29|67.19|68.3|67.2|68.28|67.18|4
1652579080000|2022-05-15 01:44:40|68.28|67.18|68.28|67.18|68.29|67.19|68.28|67.18|3
1652579090000|2022-05-15 01:44:50|68.29|67.19|68.29|67.19|68.29|67.19|68.28|67.18|3
1652579100000|2022-05-15 01:45:00|68.28|67.18|68.19|67.09|68.28|67.18|68.19|67.09|11
1652579110000|2022-05-15 01:45:10|68.18|67.08|68.18|67.08|68.19|67.09|68.18|67.08|5
1652579120000|2022-05-15 01:45:20|68.17|67.07|68.21|67.11|68.21|67.11|68.17|67.07|5
1652579130000|2022-05-15 01:45:30|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652579140000|2022-05-15 01:45:40|68.19|67.09|68.19|67.09|68.19|67.09|68.18|67.08|3
1652579150000|2022-05-15 01:45:50|68.2|67.1|68.21|67.11|68.21|67.11|68.19|67.09|4
1652579160000|2022-05-15 01:46:00|68.22|67.12|68.23|67.13|68.23|67.13|68.21|67.11|6
1652579170000|2022-05-15 01:46:10|68.24|67.14|68.32|67.22|68.32|67.22|68.24|67.14|6
1652579180000|2022-05-15 01:46:20|68.33|67.23|68.35|67.25|68.36|67.26|68.33|67.23|5
1652579190000|2022-05-15 01:46:30|68.34|67.24|68.37|67.27|68.37|67.27|68.34|67.24|6
1652579200000|2022-05-15 01:46:40|68.36|67.26|68.38|67.28|68.38|67.28|68.36|67.26|5
1652579210000|2022-05-15 01:46:50|68.39|67.29|68.41|67.31|68.41|67.31|68.39|67.29|3
1652579220000|2022-05-15 01:47:00|68.42|67.32|68.48|67.38|68.53|67.43|68.42|67.32|13
1652579230000|2022-05-15 01:47:10|68.47|67.37|68.41|67.31|68.47|67.37|68.41|67.31|13
1652579240000|2022-05-15 01:47:20|68.4|67.3|68.44|67.34|68.44|67.34|68.4|67.3|5
1652579250000|2022-05-15 01:47:30|68.43|67.33|68.4|67.3|68.43|67.33|68.4|67.3|6
1652579260000|2022-05-15 01:47:40|68.41|67.31|68.51|67.41|68.52|67.42|68.41|67.31|9
1652579270000|2022-05-15 01:47:50|68.52|67.42|68.52|67.42|68.52|67.42|68.51|67.41|3
1652579280000|2022-05-15 01:48:00|68.51|67.41|68.55|67.45|68.58|67.48|68.51|67.41|15
1652579290000|2022-05-15 01:48:10|68.54|67.44|68.48|67.38|68.54|67.44|68.48|67.38|6
1652579300000|2022-05-15 01:48:20|68.47|67.37|68.44|67.34|68.47|67.37|68.41|67.31|7
1652579310000|2022-05-15 01:48:30|68.48|67.38|68.46|67.36|68.49|67.39|68.45|67.35|6
1652579320000|2022-05-15 01:48:40|68.45|67.35|68.5|67.4|68.5|67.4|68.42|67.32|13
1652579330000|2022-05-15 01:48:50|68.51|67.41|68.48|67.38|68.51|67.41|68.48|67.38|3
1652579340000|2022-05-15 01:49:00|68.49|67.39|68.52|67.42|68.52|67.42|68.48|67.38|7
1652579350000|2022-05-15 01:49:10|68.54|67.44|68.49|67.39|68.54|67.44|68.49|67.39|5
1652579360000|2022-05-15 01:49:20|68.5|67.4|68.5|67.4|68.5|67.4|68.5|67.4|1
1652579370000|2022-05-15 01:49:30|68.49|67.39|68.49|67.39|68.49|67.39|68.49|67.39|1
1652579380000|2022-05-15 01:49:40|68.48|67.38|68.49|67.39|68.49|67.39|68.48|67.38|2
1652579390000|2022-05-15 01:49:50|68.48|67.38|68.48|67.38|68.49|67.39|68.48|67.38|3
1652579400000|2022-05-15 01:50:00|68.49|67.39|68.55|67.45|68.55|67.45|68.49|67.39|7
1652579420000|2022-05-15 01:50:20|68.54|67.44|68.53|67.43|68.55|67.45|68.53|67.43|4
1652579430000|2022-05-15 01:50:30|68.54|67.44|68.54|67.44|68.55|67.45|68.54|67.44|3
1652579440000|2022-05-15 01:50:40|68.53|67.43|68.52|67.42|68.53|67.43|68.51|67.41|3
1652579450000|2022-05-15 01:50:50|68.53|67.43|68.53|67.43|68.54|67.44|68.53|67.43|3
1652579460000|2022-05-15 01:51:00|68.54|67.44|68.54|67.44|68.54|67.44|68.53|67.43|5
1652579470000|2022-05-15 01:51:10|68.56|67.46|68.58|67.48|68.58|67.48|68.56|67.46|3
1652579480000|2022-05-15 01:51:20|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|6
1652579490000|2022-05-15 01:51:30|68.63|67.53|68.63|67.53|68.63|67.53|68.61|67.51|6
1652579500000|2022-05-15 01:51:40|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|6
1652579510000|2022-05-15 01:51:50|68.64|67.54|68.66|67.56|68.67|67.57|68.64|67.54|5
1652579520000|2022-05-15 01:52:00|68.67|67.57|68.68|67.58|68.68|67.58|68.66|67.56|4
1652579530000|2022-05-15 01:52:10|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|2
1652579540000|2022-05-15 01:52:20|68.71|67.61|68.71|67.61|68.72|67.62|68.71|67.61|5
1652579550000|2022-05-15 01:52:30|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|4
1652579570000|2022-05-15 01:52:50|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652579580000|2022-05-15 01:53:00|68.71|67.61|68.72|67.62|68.73|67.63|68.71|67.61|6
1652579590000|2022-05-15 01:53:10|68.71|67.61|68.72|67.62|68.72|67.62|68.7|67.6|4
1652579600000|2022-05-15 01:53:20|68.71|67.61|68.72|67.62|68.72|67.62|68.7|67.6|6
1652579620000|2022-05-15 01:53:40|68.71|67.61|68.7|67.6|68.71|67.61|68.69|67.59|4
1652579630000|2022-05-15 01:53:50|68.71|67.61|68.71|67.61|68.71|67.61|68.7|67.6|3
1652579640000|2022-05-15 01:54:00|68.7|67.6|68.7|67.6|68.71|67.61|68.7|67.6|3
1652579650000|2022-05-15 01:54:10|68.69|67.59|68.62|67.52|68.69|67.59|68.62|67.52|8
1652579660000|2022-05-15 01:54:20|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|4
1652579670000|2022-05-15 01:54:30|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|2
1652579680000|2022-05-15 01:54:40|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|8
1652579700000|2022-05-15 01:55:00|68.63|67.53|68.65|67.55|68.65|67.55|68.63|67.53|3
1652579710000|2022-05-15 01:55:10|68.66|67.56|68.65|67.55|68.69|67.59|68.63|67.53|9
1652579720000|2022-05-15 01:55:20|68.64|67.54|68.66|67.56|68.66|67.56|68.63|67.53|5
1652579730000|2022-05-15 01:55:30|68.65|67.55|68.65|67.55|68.65|67.55|68.63|67.53|5
1652579740000|2022-05-15 01:55:40|68.63|67.53|68.64|67.54|68.64|67.54|68.63|67.53|4
1652579750000|2022-05-15 01:55:50|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652579760000|2022-05-15 01:56:00|68.64|67.54|68.69|67.59|68.7|67.6|68.64|67.54|6
1652579790000|2022-05-15 01:56:30|68.68|67.58|68.66|67.56|68.68|67.58|68.66|67.56|3
1652579800000|2022-05-15 01:56:40|68.67|67.57|68.67|67.57|68.69|67.59|68.66|67.56|6
1652579810000|2022-05-15 01:56:50|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652579820000|2022-05-15 01:57:00|68.67|67.57|68.63|67.53|68.67|67.57|68.63|67.53|6
1652579830000|2022-05-15 01:57:10|68.65|67.55|68.69|67.59|68.69|67.59|68.65|67.55|5
1652579840000|2022-05-15 01:57:20|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652579850000|2022-05-15 01:57:30|68.66|67.56|68.65|67.55|68.67|67.57|68.65|67.55|4
1652579860000|2022-05-15 01:57:40|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652579870000|2022-05-15 01:57:50|68.66|67.56|68.67|67.57|68.67|67.57|68.66|67.56|2
1652579880000|2022-05-15 01:58:00|68.66|67.56|68.65|67.55|68.67|67.57|68.65|67.55|6
1652579900000|2022-05-15 01:58:20|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|4
1652579910000|2022-05-15 01:58:30|68.64|67.54|68.62|67.52|68.64|67.54|68.61|67.51|5
1652579920000|2022-05-15 01:58:40|68.61|67.51|68.53|67.43|68.62|67.52|68.53|67.43|8
1652579930000|2022-05-15 01:58:50|68.52|67.42|68.49|67.39|68.52|67.42|68.48|67.38|6
1652579940000|2022-05-15 01:59:00|68.48|67.38|68.48|67.38|68.48|67.38|68.47|67.37|3
1652579950000|2022-05-15 01:59:10|68.49|67.39|68.52|67.42|68.53|67.43|68.49|67.39|8
1652579960000|2022-05-15 01:59:20|68.53|67.43|68.51|67.41|68.53|67.43|68.49|67.39|6
1652579970000|2022-05-15 01:59:30|68.52|67.42|68.52|67.42|68.52|67.42|68.51|67.41|5
1652579980000|2022-05-15 01:59:40|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|4
1652579990000|2022-05-15 01:59:50|68.51|67.41|68.51|67.41|68.51|67.41|68.5|67.4|3
1652580000000|2022-05-15 02:00:00|68.52|67.42|68.52|67.42|68.53|67.43|68.52|67.42|3
1652580010000|2022-05-15 02:00:10|68.53|67.43|68.57|67.47|68.57|67.47|68.53|67.43|6
1652580020000|2022-05-15 02:00:20|68.59|67.49|68.6|67.5|68.61|67.51|68.59|67.49|6
1652580030000|2022-05-15 02:00:30|68.59|67.49|68.57|67.47|68.59|67.49|68.57|67.47|5
1652580040000|2022-05-15 02:00:40|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652580050000|2022-05-15 02:00:50|68.59|67.49|68.59|67.49|68.6|67.5|68.59|67.49|3
1652580070000|2022-05-15 02:01:10|68.58|67.48|68.6|67.5|68.6|67.5|68.58|67.48|3
1652580080000|2022-05-15 02:01:20|68.61|67.51|68.61|67.51|68.61|67.51|68.6|67.5|3
1652580090000|2022-05-15 02:01:30|68.62|67.52|68.62|67.52|68.62|67.52|68.61|67.51|5
1652580100000|2022-05-15 02:01:40|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652580110000|2022-05-15 02:01:50|68.62|67.52|68.67|67.57|68.68|67.58|68.61|67.51|8
1652580120000|2022-05-15 02:02:00|68.65|67.55|68.64|67.54|68.65|67.55|68.64|67.54|4
1652580130000|2022-05-15 02:02:10|68.63|67.53|68.62|67.52|68.65|67.55|68.62|67.52|12
1652580140000|2022-05-15 02:02:20|68.63|67.53|68.64|67.54|68.64|67.54|68.63|67.53|6
1652580150000|2022-05-15 02:02:30|68.65|67.55|68.63|67.53|68.65|67.55|68.63|67.53|5
1652580160000|2022-05-15 02:02:40|68.64|67.54|68.63|67.53|68.64|67.54|68.63|67.53|4
1652580170000|2022-05-15 02:02:50|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652580190000|2022-05-15 02:03:10|68.66|67.56|68.71|67.61|68.71|67.61|68.66|67.56|8
1652580200000|2022-05-15 02:03:20|68.72|67.62|68.72|67.62|68.72|67.62|68.71|67.61|5
1652580210000|2022-05-15 02:03:30|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|2
1652580220000|2022-05-15 02:03:40|68.73|67.63|68.72|67.62|68.73|67.63|68.71|67.61|4
1652580230000|2022-05-15 02:03:50|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|2
1652580240000|2022-05-15 02:04:00|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|4
1652580250000|2022-05-15 02:04:10|68.73|67.63|68.72|67.62|68.73|67.63|68.72|67.62|2
1652580260000|2022-05-15 02:04:20|68.73|67.63|68.73|67.63|68.73|67.63|68.72|67.62|3
1652580270000|2022-05-15 02:04:30|68.72|67.62|68.72|67.62|68.72|67.62|68.71|67.61|3
1652580280000|2022-05-15 02:04:40|68.74|67.64|68.75|67.65|68.75|67.65|68.73|67.63|7
1652580290000|2022-05-15 02:04:50|68.74|67.64|68.76|67.66|68.76|67.66|68.73|67.63|9
1652580300000|2022-05-15 02:05:00|68.78|67.68|68.79|67.69|68.8|67.7|68.78|67.68|6
1652580310000|2022-05-15 02:05:10|68.78|67.68|68.8|67.7|68.8|67.7|68.77|67.67|5
1652580330000|2022-05-15 02:05:30|68.79|67.69|68.8|67.7|68.81|67.71|68.79|67.69|3
1652580340000|2022-05-15 02:05:40|68.79|67.69|68.77|67.67|68.79|67.69|68.77|67.67|5
1652580350000|2022-05-15 02:05:50|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652580360000|2022-05-15 02:06:00|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|6
1652580370000|2022-05-15 02:06:10|68.78|67.68|68.78|67.68|68.78|67.68|68.78|67.68|1
1652580390000|2022-05-15 02:06:30|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652580400000|2022-05-15 02:06:40|68.8|67.7|68.8|67.7|68.81|67.71|68.79|67.69|5
1652580410000|2022-05-15 02:06:50|68.81|67.71|68.8|67.7|68.81|67.71|68.8|67.7|2
1652580420000|2022-05-15 02:07:00|68.79|67.69|68.82|67.72|68.82|67.72|68.79|67.69|4
1652580430000|2022-05-15 02:07:10|68.81|67.71|68.82|67.72|68.82|67.72|68.81|67.71|2
1652580460000|2022-05-15 02:07:40|68.84|67.74|68.85|67.75|68.85|67.75|68.84|67.74|2
1652580480000|2022-05-15 02:08:00|68.83|67.73|68.82|67.72|68.83|67.73|68.82|67.72|4
1652580490000|2022-05-15 02:08:10|68.83|67.73|68.83|67.73|68.83|67.73|68.83|67.73|1
1652580500000|2022-05-15 02:08:20|68.84|67.74|68.84|67.74|68.84|67.74|68.83|67.73|3
1652580510000|2022-05-15 02:08:30|68.83|67.73|68.82|67.72|68.83|67.73|68.82|67.72|2
1652580520000|2022-05-15 02:08:40|68.81|67.71|68.81|67.71|68.81|67.71|68.81|67.71|1
1652580530000|2022-05-15 02:08:50|68.8|67.7|68.76|67.66|68.8|67.7|68.76|67.66|4
1652580540000|2022-05-15 02:09:00|68.77|67.67|68.69|67.59|68.77|67.67|68.69|67.59|5
1652580550000|2022-05-15 02:09:10|68.7|67.6|68.74|67.64|68.75|67.65|68.7|67.6|5
1652580560000|2022-05-15 02:09:20|68.73|67.63|68.73|67.63|68.73|67.63|68.72|67.62|3
1652580570000|2022-05-15 02:09:30|68.72|67.62|68.71|67.61|68.72|67.62|68.71|67.61|2
1652580580000|2022-05-15 02:09:40|68.72|67.62|68.72|67.62|68.72|67.62|68.72|67.62|1
1652580600000|2022-05-15 02:10:00|68.71|67.61|68.63|67.53|68.71|67.61|68.63|67.53|8
1652580610000|2022-05-15 02:10:10|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652580620000|2022-05-15 02:10:20|68.71|67.61|68.76|67.66|68.76|67.66|68.71|67.61|5
1652580630000|2022-05-15 02:10:30|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|2
1652580640000|2022-05-15 02:10:40|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|10
1652580650000|2022-05-15 02:10:50|68.76|67.66|68.67|67.57|68.76|67.66|68.67|67.57|6
1652580660000|2022-05-15 02:11:00|68.66|67.56|68.61|67.51|68.66|67.56|68.6|67.5|8
1652580670000|2022-05-15 02:11:10|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|2
1652580680000|2022-05-15 02:11:20|68.6|67.5|68.6|67.5|68.61|67.51|68.59|67.49|5
1652580690000|2022-05-15 02:11:30|68.61|67.51|68.48|67.38|68.61|67.51|68.48|67.38|6
1652580700000|2022-05-15 02:11:40|68.49|67.39|68.5|67.4|68.53|67.43|68.49|67.39|13
1652580710000|2022-05-15 02:11:50|68.49|67.39|68.46|67.36|68.49|67.39|68.46|67.36|8
1652580720000|2022-05-15 02:12:00|68.45|67.35|68.37|67.27|68.45|67.35|68.36|67.26|13
1652580730000|2022-05-15 02:12:10|68.36|67.26|68.32|67.22|68.36|67.26|68.31|67.21|7
1652580740000|2022-05-15 02:12:20|68.31|67.21|68.26|67.16|68.31|67.21|68.25|67.15|5
1652580750000|2022-05-15 02:12:30|68.25|67.15|68.21|67.11|68.25|67.15|68.17|67.07|12
1652580760000|2022-05-15 02:12:40|68.19|67.09|68.16|67.06|68.2|67.1|68.16|67.06|6
1652580770000|2022-05-15 02:12:50|68.14|67.04|67.97|66.87|68.14|67.04|67.91|66.81|17
1652580780000|2022-05-15 02:13:00|67.98|66.88|68.08|66.98|68.1|67|67.98|66.88|12
1652580790000|2022-05-15 02:13:10|68.09|66.99|68|66.9|68.09|66.99|68|66.9|14
1652580800000|2022-05-15 02:13:20|67.99|66.89|67.9|66.8|67.99|66.89|67.9|66.8|11
1652580810000|2022-05-15 02:13:30|67.91|66.81|67.88|66.78|67.93|66.83|67.88|66.78|6
1652580820000|2022-05-15 02:13:40|67.89|66.79|67.88|66.78|67.89|66.79|67.87|66.77|4
1652580830000|2022-05-15 02:13:50|67.87|66.77|67.82|66.72|67.87|66.77|67.82|66.72|8
1652580840000|2022-05-15 02:14:00|67.83|66.73|67.79|66.69|67.83|66.73|67.79|66.69|7
1652580850000|2022-05-15 02:14:10|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652580860000|2022-05-15 02:14:20|67.81|66.71|67.81|66.71|67.81|66.71|67.79|66.69|5
1652580870000|2022-05-15 02:14:30|67.8|66.7|67.79|66.69|67.81|66.71|67.79|66.69|4
1652580880000|2022-05-15 02:14:40|67.8|66.7|67.79|66.69|67.8|66.7|67.78|66.68|4
1652580890000|2022-05-15 02:14:50|67.78|66.68|67.82|66.72|67.83|66.73|67.78|66.68|9
1652580900000|2022-05-15 02:15:00|67.81|66.71|67.79|66.69|67.81|66.71|67.79|66.69|5
1652580910000|2022-05-15 02:15:10|67.8|66.7|67.79|66.69|67.81|66.71|67.79|66.69|5
1652580920000|2022-05-15 02:15:20|67.8|66.7|67.8|66.7|67.81|66.71|67.8|66.7|3
1652580930000|2022-05-15 02:15:30|67.81|66.71|67.81|66.71|67.82|66.72|67.81|66.71|3
1652580940000|2022-05-15 02:15:40|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652580950000|2022-05-15 02:15:50|67.79|66.69|67.79|66.69|67.8|66.7|67.78|66.68|5
1652580960000|2022-05-15 02:16:00|67.78|66.68|67.7|66.6|67.78|66.68|67.7|66.6|7
1652580970000|2022-05-15 02:16:10|67.69|66.59|67.47|66.37|67.69|66.59|67.46|66.36|20
1652580980000|2022-05-15 02:16:20|67.46|66.36|67.38|66.28|67.47|66.37|67.37|66.27|13
1652580990000|2022-05-15 02:16:30|67.39|66.29|67.37|66.27|67.39|66.29|67.37|66.27|5
1652581000000|2022-05-15 02:16:40|67.36|66.26|67.36|66.26|67.36|66.26|67.36|66.26|1
1652581010000|2022-05-15 02:16:50|67.38|66.28|67.38|66.28|67.38|66.28|67.38|66.28|1
1652581020000|2022-05-15 02:17:00|67.39|66.29|67.63|66.53|67.63|66.53|67.38|66.28|18
1652581030000|2022-05-15 02:17:10|67.6|66.5|67.62|66.52|67.64|66.54|67.59|66.49|11
1652581040000|2022-05-15 02:17:20|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652581050000|2022-05-15 02:17:30|67.65|66.55|67.65|66.55|67.65|66.55|67.62|66.52|9
1652581060000|2022-05-15 02:17:40|67.64|66.54|67.57|66.47|67.64|66.54|67.57|66.47|6
1652581070000|2022-05-15 02:17:50|67.56|66.46|67.56|66.46|67.56|66.46|67.56|66.46|1
1652581080000|2022-05-15 02:18:00|67.57|66.47|67.57|66.47|67.58|66.48|67.57|66.47|3
1652581090000|2022-05-15 02:18:10|67.58|66.48|67.59|66.49|67.6|66.5|67.57|66.47|6
1652581100000|2022-05-15 02:18:20|67.6|66.5|67.62|66.52|67.64|66.54|67.59|66.49|9
1652581110000|2022-05-15 02:18:30|67.63|66.53|67.62|66.52|67.63|66.53|67.62|66.52|2
1652581120000|2022-05-15 02:18:40|67.63|66.53|67.54|66.44|67.63|66.53|67.48|66.38|11
1652581130000|2022-05-15 02:18:50|67.57|66.47|67.57|66.47|67.6|66.5|67.55|66.45|12
1652581140000|2022-05-15 02:19:00|67.58|66.48|67.52|66.42|67.59|66.49|67.52|66.42|8
1652581150000|2022-05-15 02:19:10|67.54|66.44|67.57|66.47|67.58|66.48|67.54|66.44|8
1652581160000|2022-05-15 02:19:20|67.56|66.46|67.57|66.47|67.57|66.47|67.56|66.46|2
1652581170000|2022-05-15 02:19:30|67.55|66.45|67.59|66.49|67.59|66.49|67.5|66.4|12
1652581180000|2022-05-15 02:19:40|67.6|66.5|67.56|66.46|67.6|66.5|67.55|66.45|5
1652581190000|2022-05-15 02:19:50|67.57|66.47|67.56|66.46|67.57|66.47|67.56|66.46|2
1652581200000|2022-05-15 02:20:00|67.57|66.47|67.57|66.47|67.58|66.48|67.56|66.46|5
1652581210000|2022-05-15 02:20:10|67.58|66.48|67.6|66.5|67.6|66.5|67.58|66.48|3
1652581220000|2022-05-15 02:20:20|67.61|66.51|67.65|66.55|67.68|66.58|67.61|66.51|7
1652581230000|2022-05-15 02:20:30|67.64|66.54|67.66|66.56|67.66|66.56|67.64|66.54|3
1652581240000|2022-05-15 02:20:40|67.67|66.57|67.64|66.54|67.67|66.57|67.64|66.54|4
1652581250000|2022-05-15 02:20:50|67.65|66.55|67.67|66.57|67.67|66.57|67.65|66.55|5
1652581260000|2022-05-15 02:21:00|67.66|66.56|67.67|66.57|67.67|66.57|67.66|66.56|4
1652581270000|2022-05-15 02:21:10|67.68|66.58|67.68|66.58|67.69|66.59|67.67|66.57|5
1652581280000|2022-05-15 02:21:20|67.69|66.59|67.68|66.58|67.7|66.6|67.67|66.57|7
1652581290000|2022-05-15 02:21:30|67.67|66.57|67.62|66.52|67.67|66.57|67.61|66.51|5
1652581300000|2022-05-15 02:21:40|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652581310000|2022-05-15 02:21:50|67.65|66.55|67.65|66.55|67.65|66.55|67.65|66.55|1
1652581330000|2022-05-15 02:22:10|67.64|66.54|67.65|66.55|67.65|66.55|67.64|66.54|2
1652581340000|2022-05-15 02:22:20|67.64|66.54|67.6|66.5|67.64|66.54|67.59|66.49|15
1652581350000|2022-05-15 02:22:30|67.59|66.49|67.6|66.5|67.6|66.5|67.59|66.49|4
1652581360000|2022-05-15 02:22:40|67.61|66.51|67.66|66.56|67.7|66.6|67.61|66.51|11
1652581370000|2022-05-15 02:22:50|67.64|66.54|67.63|66.53|67.64|66.54|67.62|66.52|4
1652581380000|2022-05-15 02:23:00|67.62|66.52|67.61|66.51|67.62|66.52|67.6|66.5|4
1652581390000|2022-05-15 02:23:10|67.58|66.48|67.56|66.46|67.58|66.48|67.55|66.45|5
1652581400000|2022-05-15 02:23:20|67.57|66.47|67.57|66.47|67.62|66.52|67.57|66.47|8
1652581410000|2022-05-15 02:23:30|67.58|66.48|67.61|66.51|67.62|66.52|67.58|66.48|12
1652581420000|2022-05-15 02:23:40|67.62|66.52|67.63|66.53|67.65|66.55|67.62|66.52|7
1652581430000|2022-05-15 02:23:50|67.64|66.54|67.62|66.52|67.64|66.54|67.62|66.52|3
1652581440000|2022-05-15 02:24:00|67.6|66.5|67.57|66.47|67.6|66.5|67.57|66.47|8
1652581450000|2022-05-15 02:24:10|67.58|66.48|67.63|66.53|67.63|66.53|67.58|66.48|9
1652581460000|2022-05-15 02:24:20|67.65|66.55|67.62|66.52|67.65|66.55|67.62|66.52|5
1652581470000|2022-05-15 02:24:30|67.63|66.53|67.55|66.45|67.63|66.53|67.55|66.45|4
1652581480000|2022-05-15 02:24:40|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|4
1652581490000|2022-05-15 02:24:50|67.59|66.49|67.59|66.49|67.59|66.49|67.59|66.49|1
1652581500000|2022-05-15 02:25:00|67.57|66.47|67.57|66.47|67.57|66.47|67.55|66.45|5
1652581510000|2022-05-15 02:25:10|67.56|66.46|67.56|66.46|67.56|66.46|67.55|66.45|3
1652581530000|2022-05-15 02:25:30|67.57|66.47|67.56|66.46|67.57|66.47|67.56|66.46|4
1652581540000|2022-05-15 02:25:40|67.57|66.47|67.57|66.47|67.58|66.48|67.56|66.46|5
1652581550000|2022-05-15 02:25:50|67.58|66.48|67.58|66.48|67.58|66.48|67.57|66.47|3
1652581560000|2022-05-15 02:26:00|67.59|66.49|67.59|66.49|67.64|66.54|67.59|66.49|13
1652581570000|2022-05-15 02:26:10|67.6|66.5|67.59|66.49|67.6|66.5|67.59|66.49|4
1652581580000|2022-05-15 02:26:20|67.6|66.5|67.58|66.48|67.6|66.5|67.57|66.47|5
1652581590000|2022-05-15 02:26:30|67.59|66.49|67.59|66.49|67.6|66.5|67.59|66.49|5
1652581600000|2022-05-15 02:26:40|67.6|66.5|67.59|66.49|67.6|66.5|67.59|66.49|2
1652581610000|2022-05-15 02:26:50|67.54|66.44|67.51|66.41|67.54|66.44|67.51|66.41|6
1652581620000|2022-05-15 02:27:00|67.52|66.42|67.53|66.43|67.54|66.44|67.51|66.41|8
1652581630000|2022-05-15 02:27:10|67.54|66.44|67.53|66.43|67.54|66.44|67.53|66.43|10
1652581640000|2022-05-15 02:27:20|67.54|66.44|67.54|66.44|67.54|66.44|67.54|66.44|1
1652581650000|2022-05-15 02:27:30|67.55|66.45|67.54|66.44|67.55|66.45|67.54|66.44|2
1652581660000|2022-05-15 02:27:40|67.53|66.43|67.53|66.43|67.54|66.44|67.53|66.43|3
1652581670000|2022-05-15 02:27:50|67.54|66.44|67.54|66.44|67.54|66.44|67.54|66.44|1
1652581680000|2022-05-15 02:28:00|67.53|66.43|67.52|66.42|67.53|66.43|67.52|66.42|2
1652581690000|2022-05-15 02:28:10|67.51|66.41|67.5|66.4|67.51|66.41|67.5|66.4|2
1652581700000|2022-05-15 02:28:20|67.51|66.41|67.51|66.41|67.51|66.41|67.51|66.41|1
1652581720000|2022-05-15 02:28:40|67.5|66.4|67.5|66.4|67.51|66.41|67.5|66.4|3
1652581730000|2022-05-15 02:28:50|67.51|66.41|67.51|66.41|67.51|66.41|67.5|66.4|3
1652581740000|2022-05-15 02:29:00|67.5|66.4|67.51|66.41|67.51|66.41|67.5|66.4|2
1652581770000|2022-05-15 02:29:30|67.5|66.4|67.5|66.4|67.5|66.4|67.5|66.4|1
1652581780000|2022-05-15 02:29:40|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|6
1652581790000|2022-05-15 02:29:50|67.49|66.39|67.39|66.29|67.49|66.39|67.38|66.28|9
1652581800000|2022-05-15 02:30:00|67.38|66.28|67.38|66.28|67.38|66.28|67.37|66.27|3
1652581810000|2022-05-15 02:30:10|67.39|66.29|67.38|66.28|67.39|66.29|67.38|66.28|2
1652581820000|2022-05-15 02:30:20|67.37|66.27|67.38|66.28|67.38|66.28|67.37|66.27|2
1652581830000|2022-05-15 02:30:30|67.37|66.27|67.39|66.29|67.39|66.29|67.37|66.27|3
1652581840000|2022-05-15 02:30:40|67.41|66.31|67.39|66.29|67.41|66.31|67.38|66.28|5
1652581850000|2022-05-15 02:30:50|67.4|66.3|67.4|66.3|67.4|66.3|67.39|66.29|3
1652581860000|2022-05-15 02:31:00|67.41|66.31|67.41|66.31|67.41|66.31|67.41|66.31|1
1652581870000|2022-05-15 02:31:10|67.42|66.32|67.42|66.32|67.42|66.32|67.41|66.31|5
1652581880000|2022-05-15 02:31:20|67.41|66.31|67.42|66.32|67.42|66.32|67.41|66.31|2
1652581890000|2022-05-15 02:31:30|67.43|66.33|67.43|66.33|67.43|66.33|67.43|66.33|1
1652581900000|2022-05-15 02:31:40|67.42|66.32|67.42|66.32|67.42|66.32|67.42|66.32|1
1652581910000|2022-05-15 02:31:50|67.43|66.33|67.43|66.33|67.43|66.33|67.43|66.33|1
1652581920000|2022-05-15 02:32:00|67.45|66.35|67.46|66.36|67.46|66.36|67.45|66.35|2
1652581940000|2022-05-15 02:32:20|67.47|66.37|67.47|66.37|67.48|66.38|67.47|66.37|5
1652581950000|2022-05-15 02:32:30|67.48|66.38|67.54|66.44|67.54|66.44|67.48|66.38|7
1652581960000|2022-05-15 02:32:40|67.55|66.45|67.56|66.46|67.57|66.47|67.55|66.45|3
1652581970000|2022-05-15 02:32:50|67.57|66.47|67.56|66.46|67.58|66.48|67.56|66.46|4
1652581980000|2022-05-15 02:33:00|67.57|66.47|67.53|66.43|67.57|66.47|67.52|66.42|5
1652581990000|2022-05-15 02:33:10|67.52|66.42|67.51|66.41|67.52|66.42|67.51|66.41|2
1652582010000|2022-05-15 02:33:30|67.5|66.4|67.47|66.37|67.5|66.4|67.47|66.37|3
1652582020000|2022-05-15 02:33:40|67.46|66.36|67.42|66.32|67.46|66.36|67.4|66.3|7
1652582030000|2022-05-15 02:33:50|67.41|66.31|67.42|66.32|67.42|66.32|67.41|66.31|4
1652582040000|2022-05-15 02:34:00|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|4
1652582050000|2022-05-15 02:34:10|67.45|66.35|67.43|66.33|67.45|66.35|67.43|66.33|3
1652582060000|2022-05-15 02:34:20|67.42|66.32|67.42|66.32|67.43|66.33|67.42|66.32|7
1652582070000|2022-05-15 02:34:30|67.43|66.33|67.43|66.33|67.44|66.34|67.43|66.33|5
1652582080000|2022-05-15 02:34:40|67.44|66.34|67.47|66.37|67.47|66.37|67.43|66.33|5
1652582090000|2022-05-15 02:34:50|67.48|66.38|67.49|66.39|67.49|66.39|67.48|66.38|2
1652582100000|2022-05-15 02:35:00|67.47|66.37|67.42|66.32|67.47|66.37|67.4|66.3|9
1652582110000|2022-05-15 02:35:10|67.43|66.33|67.44|66.34|67.45|66.35|67.43|66.33|4
1652582120000|2022-05-15 02:35:20|67.45|66.35|67.44|66.34|67.45|66.35|67.44|66.34|4
1652582130000|2022-05-15 02:35:30|67.43|66.33|67.45|66.35|67.45|66.35|67.43|66.33|3
1652582140000|2022-05-15 02:35:40|67.44|66.34|67.46|66.36|67.47|66.37|67.44|66.34|4
1652582150000|2022-05-15 02:35:50|67.47|66.37|67.47|66.37|67.47|66.37|67.46|66.36|3
1652582160000|2022-05-15 02:36:00|67.48|66.38|67.49|66.39|67.5|66.4|67.48|66.38|4
1652582170000|2022-05-15 02:36:10|67.5|66.4|67.51|66.41|67.51|66.41|67.49|66.39|4
1652582180000|2022-05-15 02:36:20|67.5|66.4|67.51|66.41|67.51|66.41|67.5|66.4|6
1652582190000|2022-05-15 02:36:30|67.5|66.4|67.51|66.41|67.51|66.41|67.5|66.4|4
1652582210000|2022-05-15 02:36:50|67.53|66.43|67.53|66.43|67.54|66.44|67.53|66.43|3
1652582220000|2022-05-15 02:37:00|67.54|66.44|67.45|66.35|67.54|66.44|67.43|66.33|10
1652582230000|2022-05-15 02:37:10|67.44|66.34|67.47|66.37|67.49|66.39|67.44|66.34|7
1652582240000|2022-05-15 02:37:20|67.46|66.36|67.33|66.23|67.46|66.36|67.33|66.23|10
1652582250000|2022-05-15 02:37:30|67.34|66.24|67.42|66.32|67.44|66.34|67.33|66.23|11
1652582260000|2022-05-15 02:37:40|67.41|66.31|67.45|66.35|67.45|66.35|67.41|66.31|7
1652582270000|2022-05-15 02:37:50|67.46|66.36|67.43|66.33|67.46|66.36|67.43|66.33|4
1652582280000|2022-05-15 02:38:00|67.42|66.32|67.36|66.26|67.42|66.32|67.36|66.26|6
1652582290000|2022-05-15 02:38:10|67.3|66.2|67.41|66.31|67.42|66.32|67.27|66.17|11
1652582300000|2022-05-15 02:38:20|67.4|66.3|67.33|66.23|67.4|66.3|67.33|66.23|8
1652582310000|2022-05-15 02:38:30|67.34|66.24|67.31|66.21|67.34|66.24|67.28|66.18|10
1652582320000|2022-05-15 02:38:40|67.3|66.2|67.38|66.28|67.38|66.28|67.3|66.2|8
1652582330000|2022-05-15 02:38:50|67.39|66.29|67.39|66.29|67.39|66.29|67.39|66.29|1
1652582340000|2022-05-15 02:39:00|67.38|66.28|67.3|66.2|67.39|66.29|67.3|66.2|8
1652582350000|2022-05-15 02:39:10|67.29|66.19|67.27|66.17|67.29|66.19|67.26|66.16|5
1652582360000|2022-05-15 02:39:20|67.28|66.18|67.3|66.2|67.3|66.2|67.27|66.17|5
1652582370000|2022-05-15 02:39:30|67.29|66.19|67.28|66.18|67.29|66.19|67.28|66.18|2
1652582380000|2022-05-15 02:39:40|67.27|66.17|67.29|66.19|67.29|66.19|67.27|66.17|5
1652582390000|2022-05-15 02:39:50|67.27|66.17|67.11|66.01|67.29|66.19|67.1|66|12
1652582400000|2022-05-15 02:40:00|67.1|66|67.18|66.08|67.18|66.08|67.1|66|10
1652582410000|2022-05-15 02:40:10|67.19|66.09|67.13|66.03|67.19|66.09|67.13|66.03|12
1652582420000|2022-05-15 02:40:20|67.14|66.04|67.16|66.06|67.16|66.06|67.14|66.04|3
1652582430000|2022-05-15 02:40:30|67.15|66.05|67.15|66.05|67.16|66.06|67.14|66.04|5
1652582440000|2022-05-15 02:40:40|67.16|66.06|67.16|66.06|67.16|66.06|67.16|66.06|1
1652582450000|2022-05-15 02:40:50|67.17|66.07|67.18|66.08|67.18|66.08|67.16|66.06|4
1652582460000|2022-05-15 02:41:00|67.17|66.07|67.13|66.03|67.17|66.07|67.13|66.03|5
1652582470000|2022-05-15 02:41:10|67.14|66.04|67.14|66.04|67.14|66.04|67.14|66.04|1
1652582480000|2022-05-15 02:41:20|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652582500000|2022-05-15 02:41:40|67.16|66.06|67.2|66.1|67.22|66.12|67.16|66.06|8
1652582510000|2022-05-15 02:41:50|67.21|66.11|67.24|66.14|67.24|66.14|67.21|66.11|4
1652582520000|2022-05-15 02:42:00|67.23|66.13|67.2|66.1|67.25|66.15|67.2|66.1|6
1652582540000|2022-05-15 02:42:20|67.21|66.11|67.22|66.12|67.22|66.12|67.2|66.1|8
1652582550000|2022-05-15 02:42:30|67.23|66.13|67.23|66.13|67.24|66.14|67.22|66.12|5
1652582560000|2022-05-15 02:42:40|67.24|66.14|67.21|66.11|67.24|66.14|67.21|66.11|4
1652582570000|2022-05-15 02:42:50|67.22|66.12|67.21|66.11|67.22|66.12|67.21|66.11|2
1652582580000|2022-05-15 02:43:00|67.2|66.1|67.17|66.07|67.2|66.1|67.16|66.06|4
1652582590000|2022-05-15 02:43:10|67.16|66.06|67.16|66.06|67.17|66.07|67.16|66.06|3
1652582600000|2022-05-15 02:43:20|67.17|66.07|67.19|66.09|67.19|66.09|67.17|66.07|3
1652582610000|2022-05-15 02:43:30|67.2|66.1|67.2|66.1|67.22|66.12|67.19|66.09|7
1652582620000|2022-05-15 02:43:40|67.21|66.11|67.22|66.12|67.22|66.12|67.2|66.1|6
1652582630000|2022-05-15 02:43:50|67.21|66.11|67.21|66.11|67.22|66.12|67.2|66.1|5
1652582640000|2022-05-15 02:44:00|67.22|66.12|67.12|66.02|67.22|66.12|67.1|66|9
1652582650000|2022-05-15 02:44:10|67.11|66.01|67.11|66.01|67.12|66.02|67.11|66.01|3
1652582660000|2022-05-15 02:44:20|67.1|66|67.09|65.99|67.11|66.01|67.06|65.96|10
1652582670000|2022-05-15 02:44:30|67.08|65.98|67.11|66.01|67.12|66.02|67.08|65.98|10
1652582690000|2022-05-15 02:44:50|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|4
1652582700000|2022-05-15 02:45:00|67.12|66.02|67.01|65.91|67.12|66.02|67.01|65.91|11
1652582710000|2022-05-15 02:45:10|67.02|65.92|67.02|65.92|67.03|65.93|67.01|65.91|5
1652582720000|2022-05-15 02:45:20|67.03|65.93|67.02|65.92|67.03|65.93|67.02|65.92|2
1652582730000|2022-05-15 02:45:30|67|65.9|66.97|65.87|67|65.9|66.97|65.87|2
1652582740000|2022-05-15 02:45:40|66.98|65.88|66.99|65.89|66.99|65.89|66.97|65.87|6
1652582750000|2022-05-15 02:45:50|67|65.9|67.12|66.02|67.12|66.02|67|65.9|7
1652582760000|2022-05-15 02:46:00|67.13|66.03|67.11|66.01|67.15|66.05|67.1|66|12
1652582770000|2022-05-15 02:46:10|67.12|66.02|67.17|66.07|67.17|66.07|67.12|66.02|7
1652582780000|2022-05-15 02:46:20|67.18|66.08|67.18|66.08|67.19|66.09|67.17|66.07|9
1652582790000|2022-05-15 02:46:30|67.19|66.09|67.21|66.11|67.21|66.11|67.18|66.08|6
1652582800000|2022-05-15 02:46:40|67.22|66.12|67.22|66.12|67.25|66.15|67.22|66.12|4
1652582810000|2022-05-15 02:46:50|67.23|66.13|67.22|66.12|67.23|66.13|67.22|66.12|4
1652582820000|2022-05-15 02:47:00|67.23|66.13|67.23|66.13|67.23|66.13|67.23|66.13|1
1652582830000|2022-05-15 02:47:10|67.24|66.14|67.24|66.14|67.25|66.15|67.24|66.14|3
1652582840000|2022-05-15 02:47:20|67.25|66.15|67.26|66.16|67.26|66.16|67.25|66.15|2
1652582860000|2022-05-15 02:47:40|67.27|66.17|67.26|66.16|67.27|66.17|67.26|66.16|4
1652582880000|2022-05-15 02:48:00|67.24|66.14|67.22|66.12|67.24|66.14|67.21|66.11|7
1652582890000|2022-05-15 02:48:10|67.21|66.11|67.21|66.11|67.21|66.11|67.2|66.1|5
1652582900000|2022-05-15 02:48:20|67.2|66.1|67.2|66.1|67.2|66.1|67.2|66.1|1
1652582910000|2022-05-15 02:48:30|67.21|66.11|67.22|66.12|67.22|66.12|67.21|66.11|2
1652582920000|2022-05-15 02:48:40|67.21|66.11|67.21|66.11|67.21|66.11|67.21|66.11|1
1652582930000|2022-05-15 02:48:50|67.2|66.1|67.22|66.12|67.22|66.12|67.2|66.1|5
1652582940000|2022-05-15 02:49:00|67.21|66.11|67.22|66.12|67.22|66.12|67.21|66.11|2
1652582990000|2022-05-15 02:49:50|67.21|66.11|67.21|66.11|67.21|66.11|67.21|66.11|1
1652583000000|2022-05-15 02:50:00|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652583010000|2022-05-15 02:50:10|67.23|66.13|67.23|66.13|67.23|66.13|67.22|66.12|7
1652583020000|2022-05-15 02:50:20|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652583030000|2022-05-15 02:50:30|67.21|66.11|67.21|66.11|67.21|66.11|67.21|66.11|1
1652583040000|2022-05-15 02:50:40|67.2|66.1|67.21|66.11|67.21|66.11|67.2|66.1|2
1652583050000|2022-05-15 02:50:50|67.2|66.1|67.18|66.08|67.2|66.1|67.18|66.08|2
1652583060000|2022-05-15 02:51:00|67.17|66.07|67.2|66.1|67.2|66.1|67.17|66.07|4
1652583070000|2022-05-15 02:51:10|67.19|66.09|67.19|66.09|67.2|66.1|67.18|66.08|5
1652583080000|2022-05-15 02:51:20|67.2|66.1|67.26|66.16|67.26|66.16|67.2|66.1|7
1652583090000|2022-05-15 02:51:30|67.27|66.17|67.3|66.2|67.31|66.21|67.27|66.17|5
1652583100000|2022-05-15 02:51:40|67.28|66.18|67.25|66.15|67.28|66.18|67.25|66.15|4
1652583110000|2022-05-15 02:51:50|67.26|66.16|67.19|66.09|67.27|66.17|67.19|66.09|6
1652583120000|2022-05-15 02:52:00|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|2
1652583130000|2022-05-15 02:52:10|67.18|66.08|67.27|66.17|67.27|66.17|67.17|66.07|7
1652583140000|2022-05-15 02:52:20|67.28|66.18|67.27|66.17|67.28|66.18|67.27|66.17|2
1652583150000|2022-05-15 02:52:30|67.26|66.16|67.25|66.15|67.26|66.16|67.25|66.15|2
1652583160000|2022-05-15 02:52:40|67.24|66.14|67.24|66.14|67.24|66.14|67.23|66.13|3
1652583170000|2022-05-15 02:52:50|67.25|66.15|67.26|66.16|67.26|66.16|67.25|66.15|2
1652583190000|2022-05-15 02:53:10|67.27|66.17|67.27|66.17|67.27|66.17|67.27|66.17|1
1652583200000|2022-05-15 02:53:20|67.28|66.18|67.28|66.18|67.28|66.18|67.28|66.18|1
1652583210000|2022-05-15 02:53:30|67.27|66.17|67.27|66.17|67.27|66.17|67.27|66.17|1
1652583220000|2022-05-15 02:53:40|67.28|66.18|67.27|66.17|67.28|66.18|67.27|66.17|6
1652583230000|2022-05-15 02:53:50|67.28|66.18|67.27|66.17|67.28|66.18|67.27|66.17|2
1652583240000|2022-05-15 02:54:00|67.28|66.18|67.32|66.22|67.32|66.22|67.28|66.18|4
1652583250000|2022-05-15 02:54:10|67.33|66.23|67.32|66.22|67.33|66.23|67.31|66.21|4
1652583260000|2022-05-15 02:54:20|67.33|66.23|67.33|66.23|67.33|66.23|67.33|66.23|1
1652583270000|2022-05-15 02:54:30|67.34|66.24|67.32|66.22|67.34|66.24|67.32|66.22|3
1652583280000|2022-05-15 02:54:40|67.33|66.23|67.32|66.22|67.33|66.23|67.32|66.22|4
1652583290000|2022-05-15 02:54:50|67.31|66.21|67.32|66.22|67.32|66.22|67.31|66.21|4
1652583300000|2022-05-15 02:55:00|67.33|66.23|67.34|66.24|67.34|66.24|67.33|66.23|2
1652583320000|2022-05-15 02:55:20|67.33|66.23|67.34|66.24|67.34|66.24|67.33|66.23|2
1652583330000|2022-05-15 02:55:30|67.35|66.25|67.39|66.29|67.39|66.29|67.35|66.25|6
1652583340000|2022-05-15 02:55:40|67.44|66.34|67.51|66.41|67.51|66.41|67.44|66.34|13
1652583350000|2022-05-15 02:55:50|67.52|66.42|67.45|66.35|67.52|66.42|67.44|66.34|10
1652583360000|2022-05-15 02:56:00|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652583370000|2022-05-15 02:56:10|67.42|66.32|67.42|66.32|67.42|66.32|67.4|66.3|7
1652583380000|2022-05-15 02:56:20|67.43|66.33|67.43|66.33|67.43|66.33|67.41|66.31|3
1652583390000|2022-05-15 02:56:30|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|4
1652583400000|2022-05-15 02:56:40|67.44|66.34|67.5|66.4|67.51|66.41|67.44|66.34|6
1652583410000|2022-05-15 02:56:50|67.49|66.39|67.41|66.31|67.49|66.39|67.41|66.31|10
1652583430000|2022-05-15 02:57:10|67.42|66.32|67.41|66.31|67.42|66.32|67.41|66.31|2
1652583440000|2022-05-15 02:57:20|67.42|66.32|67.43|66.33|67.44|66.34|67.41|66.31|6
1652583450000|2022-05-15 02:57:30|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|4
1652583460000|2022-05-15 02:57:40|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|4
1652583470000|2022-05-15 02:57:50|67.46|66.36|67.44|66.34|67.46|66.36|67.44|66.34|3
1652583480000|2022-05-15 02:58:00|67.43|66.33|67.46|66.36|67.46|66.36|67.43|66.33|4
1652583500000|2022-05-15 02:58:20|67.47|66.37|67.46|66.36|67.47|66.37|67.46|66.36|2
1652583510000|2022-05-15 02:58:30|67.47|66.37|67.47|66.37|67.47|66.37|67.46|66.36|3
1652583520000|2022-05-15 02:58:40|67.48|66.38|67.48|66.38|67.48|66.38|67.48|66.38|1
1652583530000|2022-05-15 02:58:50|67.47|66.37|67.46|66.36|67.47|66.37|67.45|66.35|4
1652583540000|2022-05-15 02:59:00|67.47|66.37|67.44|66.34|67.47|66.37|67.44|66.34|6
1652583550000|2022-05-15 02:59:10|67.43|66.33|67.43|66.33|67.44|66.34|67.43|66.33|3
1652583560000|2022-05-15 02:59:20|67.42|66.32|67.4|66.3|67.42|66.32|67.4|66.3|3
1652583570000|2022-05-15 02:59:30|67.39|66.29|67.38|66.28|67.39|66.29|67.37|66.27|5
1652583580000|2022-05-15 02:59:40|67.39|66.29|67.39|66.29|67.39|66.29|67.38|66.28|3
1652583590000|2022-05-15 02:59:50|67.38|66.28|67.39|66.29|67.39|66.29|67.38|66.28|2
1652583600000|2022-05-15 03:00:00|67.41|66.31|67.44|66.34|67.44|66.34|67.41|66.31|4
1652583610000|2022-05-15 03:00:10|67.45|66.35|67.45|66.35|67.45|66.35|67.44|66.34|3
1652583620000|2022-05-15 03:00:20|67.44|66.34|67.43|66.33|67.44|66.34|67.42|66.32|4
1652583630000|2022-05-15 03:00:30|67.44|66.34|67.43|66.33|67.44|66.34|67.43|66.33|2
1652583640000|2022-05-15 03:00:40|67.41|66.31|67.41|66.31|67.42|66.32|67.41|66.31|3
1652583650000|2022-05-15 03:00:50|67.42|66.32|67.42|66.32|67.42|66.32|67.41|66.31|3
1652583660000|2022-05-15 03:01:00|67.43|66.33|67.42|66.32|67.43|66.33|67.42|66.32|2
1652583680000|2022-05-15 03:01:20|67.43|66.33|67.43|66.33|67.43|66.33|67.43|66.33|1
1652583690000|2022-05-15 03:01:30|67.44|66.34|67.43|66.33|67.44|66.34|67.43|66.33|2
1652583700000|2022-05-15 03:01:40|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652583720000|2022-05-15 03:02:00|67.45|66.35|67.43|66.33|67.45|66.35|67.43|66.33|3
1652583730000|2022-05-15 03:02:10|67.46|66.36|67.47|66.37|67.47|66.37|67.45|66.35|4
1652583750000|2022-05-15 03:02:30|67.46|66.36|67.44|66.34|67.46|66.36|67.44|66.34|2
1652583760000|2022-05-15 03:02:40|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652583770000|2022-05-15 03:02:50|67.45|66.35|67.46|66.36|67.46|66.36|67.45|66.35|2
1652583780000|2022-05-15 03:03:00|67.45|66.35|67.46|66.36|67.47|66.37|67.45|66.35|6
1652583790000|2022-05-15 03:03:10|67.45|66.35|67.47|66.37|67.47|66.37|67.45|66.35|3
1652583800000|2022-05-15 03:03:20|67.48|66.38|67.46|66.36|67.48|66.38|67.45|66.35|6
1652583810000|2022-05-15 03:03:30|67.45|66.35|67.45|66.35|67.45|66.35|67.45|66.35|1
1652583820000|2022-05-15 03:03:40|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652583830000|2022-05-15 03:03:50|67.45|66.35|67.44|66.34|67.45|66.35|67.44|66.34|2
1652583850000|2022-05-15 03:04:10|67.45|66.35|67.45|66.35|67.45|66.35|67.45|66.35|1
1652583860000|2022-05-15 03:04:20|67.46|66.36|67.47|66.37|67.48|66.38|67.46|66.36|4
1652583880000|2022-05-15 03:04:40|67.45|66.35|67.46|66.36|67.46|66.36|67.45|66.35|2
1652583890000|2022-05-15 03:04:50|67.47|66.37|67.47|66.37|67.47|66.37|67.47|66.37|1
1652583900000|2022-05-15 03:05:00|67.46|66.36|67.47|66.37|67.47|66.37|67.45|66.35|4
1652583910000|2022-05-15 03:05:10|67.46|66.36|67.46|66.36|67.46|66.36|67.46|66.36|1
1652583930000|2022-05-15 03:05:30|67.45|66.35|67.45|66.35|67.45|66.35|67.45|66.35|1
1652583940000|2022-05-15 03:05:40|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|2
1652583950000|2022-05-15 03:05:50|67.44|66.34|67.45|66.35|67.46|66.36|67.44|66.34|6
1652583960000|2022-05-15 03:06:00|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652583970000|2022-05-15 03:06:10|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652583980000|2022-05-15 03:06:20|67.43|66.33|67.44|66.34|67.45|66.35|67.43|66.33|4
1652583990000|2022-05-15 03:06:30|67.45|66.35|67.44|66.34|67.45|66.35|67.44|66.34|2
1652584010000|2022-05-15 03:06:50|67.45|66.35|67.45|66.35|67.45|66.35|67.45|66.35|1
1652584050000|2022-05-15 03:07:30|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652584060000|2022-05-15 03:07:40|67.43|66.33|67.43|66.33|67.44|66.34|67.43|66.33|3
1652584070000|2022-05-15 03:07:50|67.41|66.31|67.32|66.22|67.41|66.31|67.32|66.22|8
1652584090000|2022-05-15 03:08:10|67.33|66.23|67.34|66.24|67.35|66.25|67.33|66.23|4
1652584100000|2022-05-15 03:08:20|67.35|66.25|67.34|66.24|67.35|66.25|67.33|66.23|3
1652584110000|2022-05-15 03:08:30|67.33|66.23|67.33|66.23|67.33|66.23|67.33|66.23|1
1652584120000|2022-05-15 03:08:40|67.34|66.24|67.33|66.23|67.34|66.24|67.33|66.23|2
1652584130000|2022-05-15 03:08:50|67.32|66.22|67.31|66.21|67.32|66.22|67.31|66.21|4
1652584140000|2022-05-15 03:09:00|67.32|66.22|67.35|66.25|67.35|66.25|67.32|66.22|7
1652584150000|2022-05-15 03:09:10|67.36|66.26|67.43|66.33|67.43|66.33|67.36|66.26|7
1652584160000|2022-05-15 03:09:20|67.47|66.37|67.42|66.32|67.49|66.39|67.42|66.32|8
1652584170000|2022-05-15 03:09:30|67.41|66.31|67.42|66.32|67.44|66.34|67.41|66.31|8
1652584180000|2022-05-15 03:09:40|67.43|66.33|67.43|66.33|67.44|66.34|67.41|66.31|7
1652584190000|2022-05-15 03:09:50|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652584200000|2022-05-15 03:10:00|67.45|66.35|67.48|66.38|67.48|66.38|67.45|66.35|4
1652584210000|2022-05-15 03:10:10|67.47|66.37|67.49|66.39|67.49|66.39|67.47|66.37|5
1652584220000|2022-05-15 03:10:20|67.48|66.38|67.46|66.36|67.48|66.38|67.46|66.36|3
1652584230000|2022-05-15 03:10:30|67.45|66.35|67.45|66.35|67.45|66.35|67.44|66.34|3
1652584240000|2022-05-15 03:10:40|67.46|66.36|67.45|66.35|67.46|66.36|67.45|66.35|2
1652584260000|2022-05-15 03:11:00|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652584270000|2022-05-15 03:11:10|67.45|66.35|67.49|66.39|67.49|66.39|67.44|66.34|4
1652584280000|2022-05-15 03:11:20|67.5|66.4|67.51|66.41|67.51|66.41|67.49|66.39|8
1652584300000|2022-05-15 03:11:40|67.5|66.4|67.49|66.39|67.5|66.4|67.49|66.39|2
1652584310000|2022-05-15 03:11:50|67.47|66.37|67.45|66.35|67.47|66.37|67.45|66.35|3
1652584320000|2022-05-15 03:12:00|67.44|66.34|67.42|66.32|67.44|66.34|67.42|66.32|2
1652584330000|2022-05-15 03:12:10|67.41|66.31|67.32|66.22|67.43|66.33|67.32|66.22|11
1652584340000|2022-05-15 03:12:20|67.33|66.23|67.37|66.27|67.37|66.27|67.33|66.23|7
1652584350000|2022-05-15 03:12:30|67.38|66.28|67.38|66.28|67.38|66.28|67.37|66.27|3
1652584360000|2022-05-15 03:12:40|67.39|66.29|67.39|66.29|67.39|66.29|67.38|66.28|3
1652584370000|2022-05-15 03:12:50|67.41|66.31|67.33|66.23|67.41|66.31|67.33|66.23|8
1652584380000|2022-05-15 03:13:00|67.35|66.25|67.35|66.25|67.37|66.27|67.34|66.24|6
1652584390000|2022-05-15 03:13:10|67.34|66.24|67.35|66.25|67.36|66.26|67.34|66.24|4
1652584400000|2022-05-15 03:13:20|67.34|66.24|67.33|66.23|67.34|66.24|67.32|66.22|4
1652584410000|2022-05-15 03:13:30|67.32|66.22|67.33|66.23|67.33|66.23|67.32|66.22|2
1652584420000|2022-05-15 03:13:40|67.32|66.22|67.33|66.23|67.33|66.23|67.32|66.22|2
1652584440000|2022-05-15 03:14:00|67.32|66.22|67.32|66.22|67.32|66.22|67.32|66.22|1
1652584450000|2022-05-15 03:14:10|67.31|66.21|67.31|66.21|67.31|66.21|67.31|66.21|1
1652584460000|2022-05-15 03:14:20|67.3|66.2|67.3|66.2|67.31|66.21|67.3|66.2|5
1652584470000|2022-05-15 03:14:30|67.29|66.19|67.23|66.13|67.29|66.19|67.21|66.11|6
1652584480000|2022-05-15 03:14:40|67.24|66.14|67.25|66.15|67.25|66.15|67.24|66.14|2
1652584490000|2022-05-15 03:14:50|67.26|66.16|67.26|66.16|67.26|66.16|67.26|66.16|1
1652584500000|2022-05-15 03:15:00|67.27|66.17|67.29|66.19|67.3|66.2|67.27|66.17|3
1652584510000|2022-05-15 03:15:10|67.31|66.21|67.28|66.18|67.31|66.21|67.28|66.18|4
1652584520000|2022-05-15 03:15:20|67.27|66.17|67.19|66.09|67.27|66.17|67.19|66.09|7
1652584530000|2022-05-15 03:15:30|67.2|66.1|67.17|66.07|67.2|66.1|67.17|66.07|4
1652584540000|2022-05-15 03:15:40|67.16|66.06|67.13|66.03|67.17|66.07|67.13|66.03|5
1652584550000|2022-05-15 03:15:50|67.12|66.02|67.05|65.95|67.12|66.02|66.99|65.89|18
1652584560000|2022-05-15 03:16:00|67.04|65.94|67.03|65.93|67.04|65.94|67.01|65.91|6
1652584570000|2022-05-15 03:16:10|67.04|65.94|67.01|65.91|67.05|65.95|67.01|65.91|10
1652584580000|2022-05-15 03:16:20|67|65.9|66.94|65.84|67|65.9|66.94|65.84|8
1652584590000|2022-05-15 03:16:30|66.93|65.83|67|65.9|67|65.9|66.89|65.79|15
1652584600000|2022-05-15 03:16:40|66.98|65.88|66.92|65.82|66.99|65.89|66.92|65.82|8
1652584610000|2022-05-15 03:16:50|66.91|65.81|66.9|65.8|66.92|65.82|66.9|65.8|8
1652584620000|2022-05-15 03:17:00|66.91|65.81|66.9|65.8|66.91|65.81|66.86|65.76|9
1652584630000|2022-05-15 03:17:10|66.91|65.81|66.94|65.84|66.95|65.85|66.91|65.81|7
1652584640000|2022-05-15 03:17:20|66.95|65.85|67.04|65.94|67.04|65.94|66.94|65.84|8
1652584650000|2022-05-15 03:17:30|67.03|65.93|67.05|65.95|67.05|65.95|67.02|65.92|5
1652584660000|2022-05-15 03:17:40|67.06|65.96|67.06|65.96|67.07|65.97|67.03|65.93|8
1652584670000|2022-05-15 03:17:50|67.05|65.95|67.06|65.96|67.06|65.96|67.05|65.95|2
1652584680000|2022-05-15 03:18:00|67.07|65.97|67|65.9|67.11|66.01|67|65.9|11
1652584690000|2022-05-15 03:18:10|66.99|65.89|66.91|65.81|67|65.9|66.91|65.81|9
1652584700000|2022-05-15 03:18:20|66.9|65.8|66.91|65.81|66.91|65.81|66.9|65.8|2
1652584710000|2022-05-15 03:18:30|66.93|65.83|66.93|65.83|66.95|65.85|66.93|65.83|7
1652584720000|2022-05-15 03:18:40|66.94|65.84|66.93|65.83|66.95|65.85|66.93|65.83|8
1652584730000|2022-05-15 03:18:50|66.94|65.84|66.94|65.84|66.95|65.85|66.93|65.83|7
1652584740000|2022-05-15 03:19:00|66.93|65.83|66.91|65.81|66.94|65.84|66.91|65.81|5
1652584750000|2022-05-15 03:19:10|66.92|65.82|66.92|65.82|66.92|65.82|66.91|65.81|5
1652584760000|2022-05-15 03:19:20|66.91|65.81|66.89|65.79|66.91|65.81|66.89|65.79|9
1652584770000|2022-05-15 03:19:30|66.9|65.8|66.9|65.8|66.9|65.8|66.9|65.8|1
1652584780000|2022-05-15 03:19:40|66.89|65.79|66.9|65.8|66.9|65.8|66.88|65.78|4
1652584790000|2022-05-15 03:19:50|66.89|65.79|66.79|65.69|66.89|65.79|66.79|65.69|5
1652584800000|2022-05-15 03:20:00|66.8|65.7|66.94|65.84|66.94|65.84|66.8|65.7|15
1652584810000|2022-05-15 03:20:10|66.95|65.85|66.92|65.82|66.99|65.89|66.92|65.82|8
1652584820000|2022-05-15 03:20:20|66.9|65.8|66.95|65.85|66.95|65.85|66.9|65.8|9
1652584830000|2022-05-15 03:20:30|66.97|65.87|67|65.9|67|65.9|66.95|65.85|8
1652584840000|2022-05-15 03:20:40|67.01|65.91|66.98|65.88|67.05|65.95|66.97|65.87|9
1652584850000|2022-05-15 03:20:50|66.97|65.87|66.93|65.83|66.97|65.87|66.93|65.83|6
1652584860000|2022-05-15 03:21:00|66.94|65.84|67.02|65.92|67.02|65.92|66.94|65.84|5
1652584870000|2022-05-15 03:21:10|67.03|65.93|67.01|65.91|67.03|65.93|67.01|65.91|7
1652584880000|2022-05-15 03:21:20|67.02|65.92|67.02|65.92|67.02|65.92|67|65.9|6
1652584890000|2022-05-15 03:21:30|67|65.9|67.01|65.91|67.01|65.91|66.99|65.89|6
1652584900000|2022-05-15 03:21:40|67|65.9|67.01|65.91|67.01|65.91|67|65.9|2
1652584920000|2022-05-15 03:22:00|67.02|65.92|67.04|65.94|67.04|65.94|67.02|65.92|7
1652584930000|2022-05-15 03:22:10|67.03|65.93|67.04|65.94|67.04|65.94|67.02|65.92|4
1652584940000|2022-05-15 03:22:20|67.05|65.95|67.05|65.95|67.05|65.95|67.05|65.95|1
1652584970000|2022-05-15 03:22:50|67.06|65.96|67.06|65.96|67.06|65.96|67.06|65.96|1
1652584980000|2022-05-15 03:23:00|67.05|65.95|67.04|65.94|67.06|65.96|67.04|65.94|4
1652584990000|2022-05-15 03:23:10|67.05|65.95|67.05|65.95|67.05|65.95|67.05|65.95|1
1652585000000|2022-05-15 03:23:20|67.04|65.94|67.04|65.94|67.04|65.94|67.04|65.94|1
1652585020000|2022-05-15 03:23:40|67.03|65.93|67.04|65.94|67.04|65.94|67.03|65.93|2
1652585030000|2022-05-15 03:23:50|67.03|65.93|67.02|65.92|67.03|65.93|67.01|65.91|7
1652585040000|2022-05-15 03:24:00|67.01|65.91|66.95|65.85|67.01|65.91|66.95|65.85|4
1652585050000|2022-05-15 03:24:10|66.94|65.84|66.86|65.76|66.95|65.85|66.86|65.76|8
1652585060000|2022-05-15 03:24:20|66.87|65.77|66.88|65.78|66.91|65.81|66.87|65.77|9
1652585070000|2022-05-15 03:24:30|66.89|65.79|66.93|65.83|66.93|65.83|66.89|65.79|5
1652585080000|2022-05-15 03:24:40|66.94|65.84|66.89|65.79|66.94|65.84|66.89|65.79|6
1652585090000|2022-05-15 03:24:50|66.91|65.81|66.9|65.8|66.91|65.81|66.9|65.8|4
1652585100000|2022-05-15 03:25:00|66.89|65.79|66.94|65.84|66.96|65.86|66.89|65.79|12
1652585110000|2022-05-15 03:25:10|66.93|65.83|66.92|65.82|66.93|65.83|66.91|65.81|5
1652585120000|2022-05-15 03:25:20|66.93|65.83|66.91|65.81|66.93|65.83|66.91|65.81|3
1652585130000|2022-05-15 03:25:30|66.92|65.82|66.92|65.82|66.93|65.83|66.91|65.81|5
1652585140000|2022-05-15 03:25:40|66.91|65.81|66.91|65.81|66.91|65.81|66.89|65.79|7
1652585150000|2022-05-15 03:25:50|66.89|65.79|66.87|65.77|66.89|65.79|66.87|65.77|3
1652585160000|2022-05-15 03:26:00|66.88|65.78|66.8|65.7|66.88|65.78|66.79|65.69|10
1652585170000|2022-05-15 03:26:10|66.81|65.71|66.81|65.71|66.82|65.72|66.79|65.69|8
1652585180000|2022-05-15 03:26:20|66.82|65.72|66.79|65.69|66.82|65.72|66.79|65.69|4
1652585190000|2022-05-15 03:26:30|66.8|65.7|66.81|65.71|66.81|65.71|66.8|65.7|6
1652585200000|2022-05-15 03:26:40|66.82|65.72|66.86|65.76|66.86|65.76|66.82|65.72|4
1652585210000|2022-05-15 03:26:50|66.87|65.77|66.87|65.77|66.87|65.77|66.87|65.77|1
1652585220000|2022-05-15 03:27:00|66.86|65.76|66.86|65.76|66.87|65.77|66.86|65.76|7
1652585230000|2022-05-15 03:27:10|66.88|65.78|66.87|65.77|66.88|65.78|66.87|65.77|6
1652585240000|2022-05-15 03:27:20|66.88|65.78|66.87|65.77|66.88|65.78|66.87|65.77|2
1652585250000|2022-05-15 03:27:30|66.88|65.78|66.87|65.77|66.88|65.78|66.87|65.77|6
1652585260000|2022-05-15 03:27:40|66.88|65.78|66.89|65.79|66.89|65.79|66.88|65.78|2
1652585270000|2022-05-15 03:27:50|66.88|65.78|66.88|65.78|66.88|65.78|66.87|65.77|3
1652585280000|2022-05-15 03:28:00|66.87|65.77|66.75|65.65|66.87|65.77|66.75|65.65|9
1652585290000|2022-05-15 03:28:10|66.76|65.66|66.79|65.69|66.79|65.69|66.76|65.66|4
1652585300000|2022-05-15 03:28:20|66.78|65.68|66.86|65.76|66.86|65.76|66.78|65.68|5
1652585310000|2022-05-15 03:28:30|66.85|65.75|66.84|65.74|66.86|65.76|66.82|65.72|10
1652585320000|2022-05-15 03:28:40|66.83|65.73|66.8|65.7|66.85|65.75|66.78|65.68|12
1652585330000|2022-05-15 03:28:50|66.79|65.69|66.82|65.72|66.82|65.72|66.78|65.68|14
1652585340000|2022-05-15 03:29:00|66.81|65.71|66.79|65.69|66.81|65.71|66.79|65.69|9
1652585350000|2022-05-15 03:29:10|66.8|65.7|66.79|65.69|66.82|65.72|66.79|65.69|8
1652585360000|2022-05-15 03:29:20|66.8|65.7|66.79|65.69|66.8|65.7|66.79|65.69|2
1652585370000|2022-05-15 03:29:30|66.8|65.7|66.79|65.69|66.8|65.7|66.79|65.69|8
1652585380000|2022-05-15 03:29:40|66.8|65.7|66.82|65.72|66.82|65.72|66.79|65.69|5
1652585390000|2022-05-15 03:29:50|66.83|65.73|66.84|65.74|66.85|65.75|66.82|65.72|8
1652585400000|2022-05-15 03:30:00|66.82|65.72|66.8|65.7|66.82|65.72|66.8|65.7|3
1652585410000|2022-05-15 03:30:10|66.79|65.69|66.78|65.68|66.8|65.7|66.77|65.67|5
1652585420000|2022-05-15 03:30:20|66.77|65.67|66.78|65.68|66.78|65.68|66.77|65.67|2
1652585430000|2022-05-15 03:30:30|66.77|65.67|66.77|65.67|66.77|65.67|66.77|65.67|1
1652585450000|2022-05-15 03:30:50|66.64|65.54|66.63|65.53|66.64|65.54|66.63|65.53|2
1652585460000|2022-05-15 03:31:00|66.64|65.54|66.54|65.44|66.64|65.54|66.53|65.43|18
1652585470000|2022-05-15 03:31:10|66.52|65.42|66.52|65.42|66.52|65.42|66.47|65.37|15
1652585480000|2022-05-15 03:31:20|66.53|65.43|66.57|65.47|66.57|65.47|66.53|65.43|6
1652585490000|2022-05-15 03:31:30|66.6|65.5|66.62|65.52|66.62|65.52|66.6|65.5|5
1652585500000|2022-05-15 03:31:40|66.61|65.51|66.57|65.47|66.61|65.51|66.57|65.47|6
1652585510000|2022-05-15 03:31:50|66.58|65.48|66.57|65.47|66.58|65.48|66.57|65.47|2
1652585520000|2022-05-15 03:32:00|66.58|65.48|66.61|65.51|66.61|65.51|66.58|65.48|6
1652585530000|2022-05-15 03:32:10|66.6|65.5|66.58|65.48|66.61|65.51|66.58|65.48|7
1652585540000|2022-05-15 03:32:20|66.59|65.49|66.59|65.49|66.59|65.49|66.59|65.49|1
1652585550000|2022-05-15 03:32:30|66.6|65.5|66.6|65.5|66.6|65.5|66.6|65.5|1
1652585560000|2022-05-15 03:32:40|66.61|65.51|66.62|65.52|66.62|65.52|66.61|65.51|4
1652585570000|2022-05-15 03:32:50|66.63|65.53|66.64|65.54|66.64|65.54|66.62|65.52|6
1652585580000|2022-05-15 03:33:00|66.63|65.53|66.64|65.54|66.64|65.54|66.63|65.53|2
1652585590000|2022-05-15 03:33:10|66.63|65.53|66.64|65.54|66.64|65.54|66.63|65.53|2
1652585600000|2022-05-15 03:33:20|66.63|65.53|66.53|65.43|66.63|65.53|66.52|65.42|12
1652585610000|2022-05-15 03:33:30|66.54|65.44|66.57|65.47|66.58|65.48|66.54|65.44|7
1652585620000|2022-05-15 03:33:40|66.58|65.48|66.58|65.48|66.58|65.48|66.58|65.48|1
1652585630000|2022-05-15 03:33:50|66.59|65.49|66.76|65.66|66.76|65.66|66.59|65.49|10
1652585640000|2022-05-15 03:34:00|66.77|65.67|66.83|65.73|66.83|65.73|66.77|65.67|6
1652585650000|2022-05-15 03:34:10|66.84|65.74|66.83|65.73|66.84|65.74|66.82|65.72|4
1652585660000|2022-05-15 03:34:20|66.82|65.72|66.86|65.76|66.86|65.76|66.82|65.72|8
1652585670000|2022-05-15 03:34:30|66.84|65.74|66.83|65.73|66.84|65.74|66.82|65.72|4
1652585680000|2022-05-15 03:34:40|66.85|65.75|66.86|65.76|66.86|65.76|66.85|65.75|6
1652585690000|2022-05-15 03:34:50|66.87|65.77|66.91|65.81|66.91|65.81|66.87|65.77|3
1652585700000|2022-05-15 03:35:00|66.9|65.8|67.04|65.94|67.04|65.94|66.9|65.8|11
1652585710000|2022-05-15 03:35:10|67.03|65.93|67|65.9|67.04|65.94|66.98|65.88|10
1652585720000|2022-05-15 03:35:20|67.01|65.91|67.04|65.94|67.04|65.94|67.01|65.91|4
1652585730000|2022-05-15 03:35:30|67.03|65.93|67.04|65.94|67.04|65.94|67.02|65.92|4
1652585740000|2022-05-15 03:35:40|67.03|65.93|67.03|65.93|67.03|65.93|67.01|65.91|5
1652585750000|2022-05-15 03:35:50|67.04|65.94|67.03|65.93|67.04|65.94|67.03|65.93|2
1652585760000|2022-05-15 03:36:00|67.04|65.94|67.01|65.91|67.04|65.94|67.01|65.91|8
1652585770000|2022-05-15 03:36:10|67.02|65.92|67|65.9|67.02|65.92|67|65.9|3
1652585780000|2022-05-15 03:36:20|67.01|65.91|67.01|65.91|67.01|65.91|67|65.9|3
1652585790000|2022-05-15 03:36:30|67.03|65.93|67.06|65.96|67.07|65.97|67.03|65.93|5
1652585800000|2022-05-15 03:36:40|67.07|65.97|67.07|65.97|67.07|65.97|67.07|65.97|1
1652585810000|2022-05-15 03:36:50|67.08|65.98|67.1|66|67.11|66.01|67.08|65.98|7
1652585820000|2022-05-15 03:37:00|67.09|65.99|67.13|66.03|67.16|66.06|67.09|65.99|14
1652585830000|2022-05-15 03:37:10|67.14|66.04|67.14|66.04|67.15|66.05|67.13|66.03|5
1652585840000|2022-05-15 03:37:20|67.15|66.05|67.15|66.05|67.16|66.06|67.13|66.03|10
1652585850000|2022-05-15 03:37:30|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|2
1652585860000|2022-05-15 03:37:40|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|6
1652585870000|2022-05-15 03:37:50|67.18|66.08|67.18|66.08|67.18|66.08|67.17|66.07|3
1652585880000|2022-05-15 03:38:00|67.17|66.07|67.17|66.07|67.18|66.08|67.17|66.07|3
1652585890000|2022-05-15 03:38:10|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|8
1652585900000|2022-05-15 03:38:20|67.18|66.08|67.18|66.08|67.18|66.08|67.17|66.07|7
1652585910000|2022-05-15 03:38:30|67.17|66.07|67.17|66.07|67.2|66.1|67.16|66.06|8
1652585920000|2022-05-15 03:38:40|67.16|66.06|67.15|66.05|67.17|66.07|67.15|66.05|4
1652585930000|2022-05-15 03:38:50|67.16|66.06|67.16|66.06|67.17|66.07|67.15|66.05|7
1652585940000|2022-05-15 03:39:00|67.17|66.07|67.23|66.13|67.23|66.13|67.16|66.06|10
1652585950000|2022-05-15 03:39:10|67.24|66.14|67.17|66.07|67.24|66.14|67.15|66.05|10
1652585960000|2022-05-15 03:39:20|67.18|66.08|67.18|66.08|67.18|66.08|67.18|66.08|1
1652585970000|2022-05-15 03:39:30|67.17|66.07|67.18|66.08|67.18|66.08|67.17|66.07|2
1652585980000|2022-05-15 03:39:40|67.17|66.07|67.17|66.07|67.17|66.07|67.17|66.07|1
1652585990000|2022-05-15 03:39:50|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|2
1652586000000|2022-05-15 03:40:00|67.18|66.08|67.17|66.07|67.19|66.09|67.17|66.07|5
1652586010000|2022-05-15 03:40:10|67.18|66.08|67.2|66.1|67.21|66.11|67.18|66.08|4
1652586020000|2022-05-15 03:40:20|67.19|66.09|67.17|66.07|67.2|66.1|67.17|66.07|5
1652586030000|2022-05-15 03:40:30|67.18|66.08|67.18|66.08|67.18|66.08|67.18|66.08|1
1652586040000|2022-05-15 03:40:40|67.17|66.07|67.16|66.06|67.17|66.07|67.16|66.06|2
1652586050000|2022-05-15 03:40:50|67.17|66.07|67.18|66.08|67.18|66.08|67.17|66.07|6
1652586060000|2022-05-15 03:41:00|67.17|66.07|67.15|66.05|67.17|66.07|67.15|66.05|3
1652586070000|2022-05-15 03:41:10|67.16|66.06|67.16|66.06|67.16|66.06|67.16|66.06|1
1652586080000|2022-05-15 03:41:20|67.15|66.05|67.17|66.07|67.17|66.07|67.15|66.05|3
1652586090000|2022-05-15 03:41:30|67.18|66.08|67.18|66.08|67.18|66.08|67.17|66.07|7
1652586100000|2022-05-15 03:41:40|67.17|66.07|67.19|66.09|67.19|66.09|67.17|66.07|9
1652586110000|2022-05-15 03:41:50|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|2
1652586120000|2022-05-15 03:42:00|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|4
1652586130000|2022-05-15 03:42:10|67.18|66.08|67.19|66.09|67.19|66.09|67.17|66.07|4
1652586140000|2022-05-15 03:42:20|67.2|66.1|67.19|66.09|67.2|66.1|67.19|66.09|2
1652586150000|2022-05-15 03:42:30|67.2|66.1|67.15|66.05|67.2|66.1|67.15|66.05|4
1652586160000|2022-05-15 03:42:40|67.16|66.06|67.14|66.04|67.16|66.06|67.14|66.04|3
1652586190000|2022-05-15 03:43:10|67.13|66.03|67.14|66.04|67.14|66.04|67.13|66.03|2
1652586200000|2022-05-15 03:43:20|67.13|66.03|67.13|66.03|67.13|66.03|67.13|66.03|1
1652586210000|2022-05-15 03:43:30|67.12|66.02|67.03|65.93|67.13|66.03|67.03|65.93|8
1652586220000|2022-05-15 03:43:40|67.02|65.92|67.01|65.91|67.02|65.92|67.01|65.91|2
1652586230000|2022-05-15 03:43:50|67.02|65.92|67.01|65.91|67.02|65.92|67.01|65.91|2
1652586240000|2022-05-15 03:44:00|67.02|65.92|67|65.9|67.02|65.92|67|65.9|3
1652586250000|2022-05-15 03:44:10|67.01|65.91|67.08|65.98|67.08|65.98|67.01|65.91|10
1652586260000|2022-05-15 03:44:20|67.07|65.97|67.07|65.97|67.08|65.98|67.07|65.97|3
1652586270000|2022-05-15 03:44:30|67.08|65.98|67.07|65.97|67.08|65.98|67.07|65.97|4
1652586280000|2022-05-15 03:44:40|67.08|65.98|67.15|66.05|67.16|66.06|67.08|65.98|7
1652586290000|2022-05-15 03:44:50|67.16|66.06|67.12|66.02|67.17|66.07|67.12|66.02|6
1652586300000|2022-05-15 03:45:00|67.11|66.01|67.14|66.04|67.14|66.04|67.11|66.01|7
1652586310000|2022-05-15 03:45:10|67.15|66.05|67.15|66.05|67.15|66.05|67.14|66.04|3
1652586320000|2022-05-15 03:45:20|67.16|66.06|67.15|66.05|67.16|66.06|67.14|66.04|8
1652586330000|2022-05-15 03:45:30|67.14|66.04|67.15|66.05|67.15|66.05|67.14|66.04|2
1652586340000|2022-05-15 03:45:40|67.16|66.06|67.15|66.05|67.16|66.06|67.14|66.04|4
1652586350000|2022-05-15 03:45:50|67.14|66.04|67.13|66.03|67.14|66.04|67.12|66.02|4
1652586360000|2022-05-15 03:46:00|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|2
1652586370000|2022-05-15 03:46:10|67.12|66.02|67.12|66.02|67.13|66.03|67.12|66.02|11
1652586380000|2022-05-15 03:46:20|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|2
1652586390000|2022-05-15 03:46:30|67.13|66.03|67.06|65.96|67.13|66.03|67.05|65.95|9
1652586400000|2022-05-15 03:46:40|67.05|65.95|67.02|65.92|67.05|65.95|67.02|65.92|6
1652586410000|2022-05-15 03:46:50|67.03|65.93|67.21|66.11|67.21|66.11|67.02|65.92|10
1652586420000|2022-05-15 03:47:00|67.22|66.12|67.35|66.25|67.35|66.25|67.22|66.12|10
1652586430000|2022-05-15 03:47:10|67.25|66.15|67.11|66.01|67.25|66.15|67.11|66.01|13
1652586440000|2022-05-15 03:47:20|67.1|66|67.1|66|67.1|66|67.1|66|1
1652586450000|2022-05-15 03:47:30|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|4
1652586460000|2022-05-15 03:47:40|67.07|65.97|67.09|65.99|67.09|65.99|67.07|65.97|2
1652586470000|2022-05-15 03:47:50|67.1|66|67.1|66|67.1|66|67.09|65.99|3
1652586480000|2022-05-15 03:48:00|67.09|65.99|67.12|66.02|67.13|66.03|67.09|65.99|10
1652586490000|2022-05-15 03:48:10|67.11|66.01|67.13|66.03|67.13|66.03|67.11|66.01|7
1652586500000|2022-05-15 03:48:20|67.12|66.02|67.12|66.02|67.13|66.03|67.12|66.02|9
1652586510000|2022-05-15 03:48:30|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|10
1652586520000|2022-05-15 03:48:40|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|4
1652586530000|2022-05-15 03:48:50|67.11|66.01|67.12|66.02|67.12|66.02|67.1|66|4
1652586540000|2022-05-15 03:49:00|67.13|66.03|67.12|66.02|67.13|66.03|67.11|66.01|4
1652586550000|2022-05-15 03:49:10|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|8
1652586560000|2022-05-15 03:49:20|67.13|66.03|67.11|66.01|67.13|66.03|67.11|66.01|3
1652586570000|2022-05-15 03:49:30|67.12|66.02|67.12|66.02|67.13|66.03|67.12|66.02|5
1652586580000|2022-05-15 03:49:40|67.13|66.03|67.13|66.03|67.13|66.03|67.13|66.03|1
1652586600000|2022-05-15 03:50:00|67.14|66.04|67.13|66.03|67.14|66.04|67.13|66.03|2
1652586610000|2022-05-15 03:50:10|67.14|66.04|67.11|66.01|67.14|66.04|67.11|66.01|3
1652586620000|2022-05-15 03:50:20|67.1|66|67.1|66|67.12|66.02|67.1|66|8
1652586630000|2022-05-15 03:50:30|67.11|66.01|67.1|66|67.11|66.01|67.1|66|2
1652586640000|2022-05-15 03:50:40|67.11|66.01|67.1|66|67.11|66.01|67.1|66|2
1652586650000|2022-05-15 03:50:50|67.11|66.01|67.11|66.01|67.11|66.01|67.11|66.01|1
1652586660000|2022-05-15 03:51:00|67.12|66.02|67.12|66.02|67.12|66.02|67.12|66.02|1
1652586670000|2022-05-15 03:51:10|67.11|66.01|67.12|66.02|67.12|66.02|67.11|66.01|2
1652586680000|2022-05-15 03:51:20|67.11|66.01|67.12|66.02|67.12|66.02|67.11|66.01|6
1652586690000|2022-05-15 03:51:30|67.11|66.01|67.12|66.02|67.12|66.02|67.11|66.01|6
1652586700000|2022-05-15 03:51:40|67.11|66.01|67.11|66.01|67.13|66.03|67.11|66.01|8
1652586710000|2022-05-15 03:51:50|67.12|66.02|67.11|66.01|67.13|66.03|67.11|66.01|4
1652586720000|2022-05-15 03:52:00|67.12|66.02|67.11|66.01|67.12|66.02|67.1|66|14
1652586730000|2022-05-15 03:52:10|67.12|66.02|67.11|66.01|67.12|66.02|67.11|66.01|10
1652586740000|2022-05-15 03:52:20|67.12|66.02|67.12|66.02|67.12|66.02|67.11|66.01|3
1652586750000|2022-05-15 03:52:30|67.13|66.03|67.13|66.03|67.13|66.03|67.13|66.03|1
1652586760000|2022-05-15 03:52:40|67.12|66.02|67.12|66.02|67.12|66.02|67.12|66.02|1
1652586770000|2022-05-15 03:52:50|67.13|66.03|67.14|66.04|67.14|66.04|67.12|66.02|10
1652586780000|2022-05-15 03:53:00|67.13|66.03|67.13|66.03|67.14|66.04|67.13|66.03|3
1652586840000|2022-05-15 03:54:00|67.12|66.02|67.12|66.02|67.12|66.02|67.11|66.01|5
1652586850000|2022-05-15 03:54:10|67.13|66.03|67.13|66.03|67.13|66.03|67.13|66.03|1
1652586860000|2022-05-15 03:54:20|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|2
1652586870000|2022-05-15 03:54:30|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|2
1652586880000|2022-05-15 03:54:40|67.12|66.02|67.12|66.02|67.13|66.03|67.12|66.02|5
1652586890000|2022-05-15 03:54:50|67.13|66.03|67.13|66.03|67.13|66.03|67.12|66.02|3
1652586900000|2022-05-15 03:55:00|67.12|66.02|67.05|65.95|67.13|66.03|67.05|65.95|10
1652586910000|2022-05-15 03:55:10|67.06|65.96|67.11|66.01|67.11|66.01|67.05|65.95|9
1652586920000|2022-05-15 03:55:20|67.1|66|67.1|66|67.11|66.01|67.09|65.99|9
1652586930000|2022-05-15 03:55:30|67.11|66.01|67.11|66.01|67.11|66.01|67.11|66.01|1
1652586940000|2022-05-15 03:55:40|67.1|66|67.11|66.01|67.11|66.01|67.1|66|2
1652586950000|2022-05-15 03:55:50|67.12|66.02|67.11|66.01|67.12|66.02|67.11|66.01|2
1652586960000|2022-05-15 03:56:00|67.12|66.02|67.1|66|67.13|66.03|67.09|65.99|7
1652586970000|2022-05-15 03:56:10|67.09|65.99|67.09|65.99|67.09|65.99|67.09|65.99|1
1652586980000|2022-05-15 03:56:20|67.1|66|67.1|66|67.1|66|67.1|66|1
1652587000000|2022-05-15 03:56:40|67.09|65.99|67.09|65.99|67.1|66|67.09|65.99|5
1652587010000|2022-05-15 03:56:50|67.1|66|67.1|66|67.1|66|67.1|66|1
1652587020000|2022-05-15 03:57:00|67.11|66.01|67.11|66.01|67.12|66.02|67.11|66.01|3
1652587040000|2022-05-15 03:57:20|67.12|66.02|67.12|66.02|67.12|66.02|67.12|66.02|1
1652587060000|2022-05-15 03:57:40|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|2
1652587070000|2022-05-15 03:57:50|67.13|66.03|67.13|66.03|67.13|66.03|67.13|66.03|1
1652587080000|2022-05-15 03:58:00|67.14|66.04|67.15|66.05|67.15|66.05|67.14|66.04|2
1652587090000|2022-05-15 03:58:10|67.14|66.04|67.14|66.04|67.14|66.04|67.14|66.04|1
1652587100000|2022-05-15 03:58:20|67.15|66.05|67.16|66.06|67.17|66.07|67.15|66.05|5
1652587110000|2022-05-15 03:58:30|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652587120000|2022-05-15 03:58:40|67.16|66.06|67.17|66.07|67.18|66.08|67.16|66.06|8
1652587130000|2022-05-15 03:58:50|67.18|66.08|67.18|66.08|67.18|66.08|67.18|66.08|1
1652587140000|2022-05-15 03:59:00|67.17|66.07|67.18|66.08|67.18|66.08|67.15|66.05|6
1652587150000|2022-05-15 03:59:10|67.17|66.07|67.17|66.07|67.17|66.07|67.17|66.07|1
1652587160000|2022-05-15 03:59:20|67.16|66.06|67.11|66.01|67.17|66.07|67.11|66.01|10
1652587170000|2022-05-15 03:59:30|67.12|66.02|67.12|66.02|67.12|66.02|67.11|66.01|3
1652587180000|2022-05-15 03:59:40|67.13|66.03|67.11|66.01|67.13|66.03|67.11|66.01|5
1652587190000|2022-05-15 03:59:50|67.21|66.11|67.34|66.24|67.34|66.24|67.21|66.11|11
1652587200000|2022-05-15 04:00:00|67.35|66.25|67.37|66.27|67.37|66.27|67.34|66.24|18
1652587210000|2022-05-15 04:00:10|67.38|66.28|67.43|66.33|67.43|66.33|67.37|66.27|13
1652587220000|2022-05-15 04:00:20|67.44|66.34|67.42|66.32|67.44|66.34|67.41|66.31|8
1652587230000|2022-05-15 04:00:30|67.4|66.3|67.42|66.32|67.42|66.32|67.39|66.29|9
1652587240000|2022-05-15 04:00:40|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|4
1652587250000|2022-05-15 04:00:50|67.45|66.35|67.44|66.34|67.45|66.35|67.43|66.33|6
1652587260000|2022-05-15 04:01:00|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652587270000|2022-05-15 04:01:10|67.43|66.33|67.43|66.33|67.43|66.33|67.43|66.33|1
1652587280000|2022-05-15 04:01:20|67.44|66.34|67.43|66.33|67.44|66.34|67.42|66.32|4
1652587290000|2022-05-15 04:01:30|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|8
1652587300000|2022-05-15 04:01:40|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652587310000|2022-05-15 04:01:50|67.42|66.32|67.42|66.32|67.43|66.33|67.42|66.32|3
1652587320000|2022-05-15 04:02:00|67.43|66.33|67.43|66.33|67.43|66.33|67.43|66.33|1
1652587340000|2022-05-15 04:02:20|67.42|66.32|67.42|66.32|67.42|66.32|67.42|66.32|1
1652587350000|2022-05-15 04:02:30|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652587360000|2022-05-15 04:02:40|67.45|66.35|67.45|66.35|67.45|66.35|67.44|66.34|7
1652587370000|2022-05-15 04:02:50|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|14
1652587380000|2022-05-15 04:03:00|67.44|66.34|67.41|66.31|67.45|66.35|67.41|66.31|6
1652587390000|2022-05-15 04:03:10|67.42|66.32|67.44|66.34|67.44|66.34|67.42|66.32|3
1652587400000|2022-05-15 04:03:20|67.45|66.35|67.44|66.34|67.45|66.35|67.44|66.34|4
1652587420000|2022-05-15 04:03:40|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|4
1652587430000|2022-05-15 04:03:50|67.43|66.33|67.44|66.34|67.45|66.35|67.43|66.33|10
1652587450000|2022-05-15 04:04:10|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|4
1652587460000|2022-05-15 04:04:20|67.43|66.33|67.42|66.32|67.44|66.34|67.42|66.32|4
1652587470000|2022-05-15 04:04:30|67.41|66.31|67.41|66.31|67.42|66.32|67.41|66.31|5
1652587480000|2022-05-15 04:04:40|67.4|66.3|67.4|66.3|67.41|66.31|67.4|66.3|5
1652587490000|2022-05-15 04:04:50|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|6
1652587500000|2022-05-15 04:05:00|67.41|66.31|67.4|66.3|67.41|66.31|67.39|66.29|4
1652587510000|2022-05-15 04:05:10|67.41|66.31|67.39|66.29|67.41|66.31|67.39|66.29|3
1652587520000|2022-05-15 04:05:20|67.38|66.28|67.29|66.19|67.38|66.28|67.29|66.19|9
1652587530000|2022-05-15 04:05:30|67.3|66.2|67.24|66.14|67.3|66.2|67.24|66.14|5
1652587540000|2022-05-15 04:05:40|67.22|66.12|67.23|66.13|67.23|66.13|67.21|66.11|4
1652587550000|2022-05-15 04:05:50|67.26|66.16|67.24|66.14|67.26|66.16|67.23|66.13|4
1652587560000|2022-05-15 04:06:00|67.25|66.15|67.24|66.14|67.25|66.15|67.24|66.14|2
1652587570000|2022-05-15 04:06:10|67.26|66.16|67.29|66.19|67.29|66.19|67.26|66.16|3
1652587580000|2022-05-15 04:06:20|67.32|66.22|67.41|66.31|67.42|66.32|67.32|66.22|12
1652587590000|2022-05-15 04:06:30|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652587600000|2022-05-15 04:06:40|67.42|66.32|67.4|66.3|67.42|66.32|67.4|66.3|3
1652587610000|2022-05-15 04:06:50|67.39|66.29|67.39|66.29|67.4|66.3|67.39|66.29|3
1652587620000|2022-05-15 04:07:00|67.4|66.3|67.39|66.29|67.41|66.31|67.39|66.29|6
1652587630000|2022-05-15 04:07:10|67.38|66.28|67.39|66.29|67.39|66.29|67.38|66.28|2
1652587640000|2022-05-15 04:07:20|67.4|66.3|67.41|66.31|67.41|66.31|67.4|66.3|2
1652587650000|2022-05-15 04:07:30|67.42|66.32|67.39|66.29|67.42|66.32|67.39|66.29|6
1652587670000|2022-05-15 04:07:50|67.4|66.3|67.41|66.31|67.41|66.31|67.39|66.29|4
1652587680000|2022-05-15 04:08:00|67.42|66.32|67.47|66.37|67.47|66.37|67.41|66.31|10
1652587690000|2022-05-15 04:08:10|67.48|66.38|67.5|66.4|67.5|66.4|67.48|66.38|3
1652587700000|2022-05-15 04:08:20|67.51|66.41|67.56|66.46|67.57|66.47|67.5|66.4|9
1652587710000|2022-05-15 04:08:30|67.55|66.45|67.54|66.44|67.55|66.45|67.54|66.44|2
1652587720000|2022-05-15 04:08:40|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|2
1652587730000|2022-05-15 04:08:50|67.55|66.45|67.57|66.47|67.57|66.47|67.55|66.45|5
1652587740000|2022-05-15 04:09:00|67.58|66.48|67.59|66.49|67.6|66.5|67.58|66.48|3
1652587750000|2022-05-15 04:09:10|67.58|66.48|67.58|66.48|67.58|66.48|67.58|66.48|1
1652587770000|2022-05-15 04:09:30|67.57|66.47|67.57|66.47|67.57|66.47|67.56|66.46|3
1652587780000|2022-05-15 04:09:40|67.58|66.48|67.59|66.49|67.59|66.49|67.58|66.48|2
1652587790000|2022-05-15 04:09:50|67.6|66.5|67.61|66.51|67.61|66.51|67.6|66.5|2
1652587800000|2022-05-15 04:10:00|67.62|66.52|67.65|66.55|67.65|66.55|67.61|66.51|3
1652587810000|2022-05-15 04:10:10|67.64|66.54|67.64|66.54|67.64|66.54|67.63|66.53|3
1652587820000|2022-05-15 04:10:20|67.65|66.55|67.67|66.57|67.68|66.58|67.65|66.55|5
1652587850000|2022-05-15 04:10:50|67.66|66.56|67.67|66.57|67.67|66.57|67.66|66.56|4
1652587860000|2022-05-15 04:11:00|67.66|66.56|67.67|66.57|67.67|66.57|67.66|66.56|2
1652587870000|2022-05-15 04:11:10|67.68|66.58|67.68|66.58|67.68|66.58|67.68|66.58|1
1652587880000|2022-05-15 04:11:20|67.67|66.57|67.67|66.57|67.67|66.57|67.67|66.57|1
1652587890000|2022-05-15 04:11:30|67.66|66.56|67.64|66.54|67.66|66.56|67.63|66.53|4
1652587900000|2022-05-15 04:11:40|67.63|66.53|67.6|66.5|67.63|66.53|67.6|66.5|4
1652587910000|2022-05-15 04:11:50|67.58|66.48|67.57|66.47|67.58|66.48|67.57|66.47|2
1652587920000|2022-05-15 04:12:00|67.58|66.48|67.58|66.48|67.58|66.48|67.58|66.48|1
1652587930000|2022-05-15 04:12:10|67.59|66.49|67.61|66.51|67.61|66.51|67.59|66.49|3
1652587980000|2022-05-15 04:13:00|67.62|66.52|67.61|66.51|67.64|66.54|67.61|66.51|6
1652587990000|2022-05-15 04:13:10|67.59|66.49|67.63|66.53|67.63|66.53|67.59|66.49|5
1652588000000|2022-05-15 04:13:20|67.64|66.54|67.69|66.59|67.7|66.6|67.64|66.54|8
1652588010000|2022-05-15 04:13:30|67.7|66.6|67.7|66.6|67.7|66.6|67.69|66.59|3
1652588020000|2022-05-15 04:13:40|67.71|66.61|67.74|66.64|67.75|66.65|67.71|66.61|11
1652588030000|2022-05-15 04:13:50|67.75|66.65|67.75|66.65|67.75|66.65|67.74|66.64|3
1652588040000|2022-05-15 04:14:00|67.74|66.64|67.75|66.65|67.75|66.65|67.74|66.64|2
1652588050000|2022-05-15 04:14:10|67.74|66.64|67.72|66.62|67.74|66.64|67.72|66.62|3
1652588060000|2022-05-15 04:14:20|67.71|66.61|67.68|66.58|67.71|66.61|67.68|66.58|6
1652588070000|2022-05-15 04:14:30|67.67|66.57|67.68|66.58|67.68|66.58|67.66|66.56|4
1652588080000|2022-05-15 04:14:40|67.66|66.56|67.68|66.58|67.68|66.58|67.66|66.56|3
1652588090000|2022-05-15 04:14:50|67.69|66.59|67.69|66.59|67.69|66.59|67.69|66.59|1
1652588100000|2022-05-15 04:15:00|67.68|66.58|67.68|66.58|67.68|66.58|67.67|66.57|5
1652588110000|2022-05-15 04:15:10|67.67|66.57|67.67|66.57|67.67|66.57|67.67|66.57|1
1652588140000|2022-05-15 04:15:40|67.66|66.56|67.65|66.55|67.66|66.56|67.65|66.55|2
1652588160000|2022-05-15 04:16:00|67.66|66.56|67.64|66.54|67.66|66.56|67.64|66.54|5
1652588170000|2022-05-15 04:16:10|67.63|66.53|67.62|66.52|67.63|66.53|67.62|66.52|2
1652588180000|2022-05-15 04:16:20|67.61|66.51|67.66|66.56|67.66|66.56|67.61|66.51|5
1652588190000|2022-05-15 04:16:30|67.65|66.55|67.65|66.55|67.67|66.57|67.65|66.55|9
1652588210000|2022-05-15 04:16:50|67.64|66.54|67.64|66.54|67.64|66.54|67.64|66.54|1
1652588220000|2022-05-15 04:17:00|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652588230000|2022-05-15 04:17:10|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652588240000|2022-05-15 04:17:20|67.65|66.55|67.66|66.56|67.66|66.56|67.65|66.55|2
1652588250000|2022-05-15 04:17:30|67.67|66.57|67.68|66.58|67.68|66.58|67.67|66.57|4
1652588260000|2022-05-15 04:17:40|67.67|66.57|67.68|66.58|67.68|66.58|67.66|66.56|4
1652588270000|2022-05-15 04:17:50|67.69|66.59|67.68|66.58|67.69|66.59|67.68|66.58|2
1652588280000|2022-05-15 04:18:00|67.69|66.59|67.69|66.59|67.69|66.59|67.69|66.59|1
1652588290000|2022-05-15 04:18:10|67.68|66.58|67.69|66.59|67.69|66.59|67.68|66.58|2
1652588300000|2022-05-15 04:18:20|67.7|66.6|67.7|66.6|67.7|66.6|67.7|66.6|1
1652588310000|2022-05-15 04:18:30|67.69|66.59|67.7|66.6|67.7|66.6|67.69|66.59|2
1652588320000|2022-05-15 04:18:40|67.69|66.59|67.69|66.59|67.69|66.59|67.69|66.59|1
1652588330000|2022-05-15 04:18:50|67.7|66.6|67.71|66.61|67.71|66.61|67.7|66.6|4
1652588340000|2022-05-15 04:19:00|67.7|66.6|67.7|66.6|67.7|66.6|67.7|66.6|1
1652588350000|2022-05-15 04:19:10|67.71|66.61|67.74|66.64|67.74|66.64|67.71|66.61|2
1652588360000|2022-05-15 04:19:20|67.75|66.65|67.75|66.65|67.76|66.66|67.75|66.65|3
1652588370000|2022-05-15 04:19:30|67.76|66.66|67.78|66.68|67.78|66.68|67.76|66.66|4
1652588380000|2022-05-15 04:19:40|67.77|66.67|67.77|66.67|67.78|66.68|67.77|66.67|5
1652588390000|2022-05-15 04:19:50|67.78|66.68|67.78|66.68|67.79|66.69|67.78|66.68|3
1652588400000|2022-05-15 04:20:00|67.79|66.69|67.77|66.67|67.79|66.69|67.76|66.66|5
1652588410000|2022-05-15 04:20:10|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|2
1652588420000|2022-05-15 04:20:20|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|2
1652588430000|2022-05-15 04:20:30|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|2
1652588440000|2022-05-15 04:20:40|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652588450000|2022-05-15 04:20:50|67.79|66.69|67.79|66.69|67.79|66.69|67.79|66.69|1
1652588460000|2022-05-15 04:21:00|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652588470000|2022-05-15 04:21:10|67.79|66.69|67.79|66.69|67.79|66.69|67.79|66.69|1
1652588480000|2022-05-15 04:21:20|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652588490000|2022-05-15 04:21:30|67.79|66.69|67.79|66.69|67.79|66.69|67.79|66.69|1
1652588500000|2022-05-15 04:21:40|67.8|66.7|67.79|66.69|67.81|66.71|67.79|66.69|4
1652588510000|2022-05-15 04:21:50|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|2
1652588520000|2022-05-15 04:22:00|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|2
1652588540000|2022-05-15 04:22:20|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652588550000|2022-05-15 04:22:30|67.79|66.69|67.79|66.69|67.79|66.69|67.79|66.69|1
1652588560000|2022-05-15 04:22:40|67.8|66.7|67.79|66.69|67.8|66.7|67.79|66.69|2
1652588580000|2022-05-15 04:23:00|67.8|66.7|67.78|66.68|67.8|66.7|67.78|66.68|7
1652588590000|2022-05-15 04:23:10|67.79|66.69|67.78|66.68|67.79|66.69|67.77|66.67|4
1652588600000|2022-05-15 04:23:20|67.77|66.67|67.77|66.67|67.78|66.68|67.77|66.67|3
1652588610000|2022-05-15 04:23:30|67.76|66.66|67.78|66.68|67.78|66.68|67.76|66.66|3
1652588620000|2022-05-15 04:23:40|67.77|66.67|67.75|66.65|67.77|66.67|67.75|66.65|5
1652588640000|2022-05-15 04:24:00|67.74|66.64|67.75|66.65|67.75|66.65|67.74|66.64|2
1652588650000|2022-05-15 04:24:10|67.74|66.64|67.62|66.52|67.74|66.64|67.62|66.52|7
1652588660000|2022-05-15 04:24:20|67.61|66.51|67.57|66.47|67.62|66.52|67.57|66.47|7
1652588670000|2022-05-15 04:24:30|67.58|66.48|67.58|66.48|67.6|66.5|67.58|66.48|8
1652588680000|2022-05-15 04:24:40|67.57|66.47|67.57|66.47|67.57|66.47|67.57|66.47|1
1652588690000|2022-05-15 04:24:50|67.56|66.46|67.54|66.44|67.56|66.46|67.53|66.43|7
1652588700000|2022-05-15 04:25:00|67.53|66.43|67.48|66.38|67.53|66.43|67.47|66.37|6
1652588710000|2022-05-15 04:25:10|67.49|66.39|67.51|66.41|67.51|66.41|67.49|66.39|3
1652588720000|2022-05-15 04:25:20|67.52|66.42|67.51|66.41|67.52|66.42|67.5|66.4|6
1652588730000|2022-05-15 04:25:30|67.52|66.42|67.51|66.41|67.52|66.42|67.51|66.41|4
1652588740000|2022-05-15 04:25:40|67.5|66.4|67.51|66.41|67.51|66.41|67.49|66.39|4
1652588750000|2022-05-15 04:25:50|67.5|66.4|67.5|66.4|67.5|66.4|67.49|66.39|3
1652588760000|2022-05-15 04:26:00|67.49|66.39|67.49|66.39|67.5|66.4|67.49|66.39|3
1652588770000|2022-05-15 04:26:10|67.5|66.4|67.5|66.4|67.5|66.4|67.5|66.4|1
1652588790000|2022-05-15 04:26:30|67.51|66.41|67.51|66.41|67.51|66.41|67.51|66.41|1
1652588800000|2022-05-15 04:26:40|67.52|66.42|67.52|66.42|67.55|66.45|67.51|66.41|8
1652588810000|2022-05-15 04:26:50|67.53|66.43|67.54|66.44|67.54|66.44|67.52|66.42|4
1652588820000|2022-05-15 04:27:00|67.55|66.45|67.55|66.45|67.55|66.45|67.55|66.45|1
1652588830000|2022-05-15 04:27:10|67.54|66.44|67.48|66.38|67.54|66.44|67.48|66.38|6
1652588840000|2022-05-15 04:27:20|67.5|66.4|67.5|66.4|67.51|66.41|67.5|66.4|3
1652588850000|2022-05-15 04:27:30|67.51|66.41|67.52|66.42|67.52|66.42|67.51|66.41|2
1652588860000|2022-05-15 04:27:40|67.51|66.41|67.51|66.41|67.51|66.41|67.51|66.41|1
1652588900000|2022-05-15 04:28:20|67.52|66.42|67.51|66.41|67.52|66.42|67.51|66.41|2
1652588910000|2022-05-15 04:28:30|67.52|66.42|67.52|66.42|67.52|66.42|67.52|66.42|1
1652588920000|2022-05-15 04:28:40|67.53|66.43|67.53|66.43|67.53|66.43|67.53|66.43|1
1652588930000|2022-05-15 04:28:50|67.52|66.42|67.5|66.4|67.52|66.42|67.5|66.4|3
1652588950000|2022-05-15 04:29:10|67.49|66.39|67.49|66.39|67.49|66.39|67.49|66.39|1
1652588960000|2022-05-15 04:29:20|67.5|66.4|67.49|66.39|67.51|66.41|67.49|66.39|6
1652588970000|2022-05-15 04:29:30|67.48|66.38|67.48|66.38|67.48|66.38|67.48|66.38|1
1652588990000|2022-05-15 04:29:50|67.49|66.39|67.48|66.38|67.49|66.39|67.48|66.38|2
1652589000000|2022-05-15 04:30:00|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|2
1652589010000|2022-05-15 04:30:10|67.49|66.39|67.49|66.39|67.49|66.39|67.48|66.38|3
1652589020000|2022-05-15 04:30:20|67.48|66.38|67.48|66.38|67.48|66.38|67.48|66.38|1
1652589030000|2022-05-15 04:30:30|67.49|66.39|67.5|66.4|67.5|66.4|67.48|66.38|4
1652589040000|2022-05-15 04:30:40|67.49|66.39|67.49|66.39|67.49|66.39|67.48|66.38|3
1652589050000|2022-05-15 04:30:50|67.5|66.4|67.49|66.39|67.5|66.4|67.48|66.38|4
1652589080000|2022-05-15 04:31:20|67.48|66.38|67.48|66.38|67.48|66.38|67.48|66.38|1
1652589100000|2022-05-15 04:31:40|67.47|66.37|67.47|66.37|67.47|66.37|67.47|66.37|1
1652589110000|2022-05-15 04:31:50|67.45|66.35|67.38|66.28|67.45|66.35|67.38|66.28|7
1652589120000|2022-05-15 04:32:00|67.37|66.27|67.37|66.27|67.41|66.31|67.37|66.27|7
1652589130000|2022-05-15 04:32:10|67.38|66.28|67.4|66.3|67.4|66.3|67.38|66.28|3
1652589140000|2022-05-15 04:32:20|67.39|66.29|67.36|66.26|67.39|66.29|67.34|66.24|7
1652589150000|2022-05-15 04:32:30|67.35|66.25|67.36|66.26|67.36|66.26|67.35|66.25|2
1652589160000|2022-05-15 04:32:40|67.35|66.25|67.35|66.25|67.35|66.25|67.35|66.25|1
1652589170000|2022-05-15 04:32:50|67.36|66.26|67.37|66.27|67.37|66.27|67.36|66.26|4
1652589180000|2022-05-15 04:33:00|67.38|66.28|67.38|66.28|67.38|66.28|67.38|66.28|1
1652589190000|2022-05-15 04:33:10|67.37|66.27|67.36|66.26|67.37|66.27|67.36|66.26|2
1652589200000|2022-05-15 04:33:20|67.35|66.25|67.21|66.11|67.35|66.25|67.2|66.1|13
1652589210000|2022-05-15 04:33:30|67.22|66.12|67.2|66.1|67.22|66.12|67.19|66.09|6
1652589220000|2022-05-15 04:33:40|67.19|66.09|67.04|65.94|67.19|66.09|67.04|65.94|8
1652589230000|2022-05-15 04:33:50|67.05|65.95|67.09|65.99|67.11|66.01|67.05|65.95|8
1652589240000|2022-05-15 04:34:00|67.1|66|67.11|66.01|67.13|66.03|67.1|66|5
1652589250000|2022-05-15 04:34:10|67.12|66.02|67.09|65.99|67.12|66.02|67.09|65.99|3
1652589260000|2022-05-15 04:34:20|67.08|65.98|67.06|65.96|67.09|65.99|67.05|65.95|6
1652589270000|2022-05-15 04:34:30|67.07|65.97|67.06|65.96|67.07|65.97|67.06|65.96|2
1652589280000|2022-05-15 04:34:40|67.05|65.95|67.02|65.92|67.05|65.95|67.02|65.92|3
1652589290000|2022-05-15 04:34:50|66.98|65.88|66.91|65.81|66.98|65.88|66.9|65.8|8
1652589300000|2022-05-15 04:35:00|66.92|65.82|67|65.9|67.01|65.91|66.92|65.82|11
1652589310000|2022-05-15 04:35:10|67.01|65.91|67.01|65.91|67.01|65.91|67.01|65.91|1
1652589320000|2022-05-15 04:35:20|67|65.9|67|65.9|67.01|65.91|67|65.9|5
1652589340000|2022-05-15 04:35:40|66.99|65.89|67|65.9|67|65.9|66.99|65.89|2
1652589350000|2022-05-15 04:35:50|67.01|65.91|67.01|65.91|67.02|65.92|67.01|65.91|3
1652589360000|2022-05-15 04:36:00|67|65.9|66.91|65.81|67.01|65.91|66.9|65.8|10
1652589370000|2022-05-15 04:36:10|66.88|65.78|66.89|65.79|66.9|65.8|66.88|65.78|7
1652589380000|2022-05-15 04:36:20|66.92|65.82|66.98|65.88|66.98|65.88|66.92|65.82|3
1652589390000|2022-05-15 04:36:30|66.97|65.87|66.95|65.85|67.02|65.92|66.94|65.84|14
1652589400000|2022-05-15 04:36:40|66.94|65.84|66.88|65.78|66.94|65.84|66.87|65.77|9
1652589410000|2022-05-15 04:36:50|66.87|65.77|66.86|65.76|66.87|65.77|66.83|65.73|5
1652589420000|2022-05-15 04:37:00|66.87|65.77|66.95|65.85|66.95|65.85|66.87|65.77|14
1652589430000|2022-05-15 04:37:10|66.97|65.87|66.97|65.87|66.98|65.88|66.97|65.87|3
1652589440000|2022-05-15 04:37:20|66.98|65.88|67.01|65.91|67.02|65.92|66.98|65.88|5
1652589450000|2022-05-15 04:37:30|67.02|65.92|66.99|65.89|67.02|65.92|66.99|65.89|6
1652589460000|2022-05-15 04:37:40|67|65.9|66.99|65.89|67|65.9|66.99|65.89|2
1652589470000|2022-05-15 04:37:50|66.98|65.88|66.97|65.87|66.99|65.89|66.97|65.87|3
1652589480000|2022-05-15 04:38:00|66.96|65.86|66.91|65.81|66.96|65.86|66.88|65.78|7
1652589490000|2022-05-15 04:38:10|66.9|65.8|66.87|65.77|66.9|65.8|66.87|65.77|4
1652589500000|2022-05-15 04:38:20|66.88|65.78|66.89|65.79|66.89|65.79|66.86|65.76|9
1652589510000|2022-05-15 04:38:30|66.9|65.8|66.87|65.77|66.9|65.8|66.87|65.77|8
1652589520000|2022-05-15 04:38:40|66.81|65.71|66.75|65.65|66.81|65.71|66.75|65.65|7
1652589530000|2022-05-15 04:38:50|66.76|65.66|66.77|65.67|66.78|65.68|66.76|65.66|3
1652589540000|2022-05-15 04:39:00|66.76|65.66|66.7|65.6|66.76|65.66|66.7|65.6|7
1652589550000|2022-05-15 04:39:10|66.71|65.61|66.71|65.61|66.72|65.62|66.7|65.6|5
1652589560000|2022-05-15 04:39:20|66.7|65.6|66.69|65.59|66.7|65.6|66.69|65.59|2
1652589570000|2022-05-15 04:39:30|66.68|65.58|66.68|65.58|66.68|65.58|66.68|65.58|1
1652589580000|2022-05-15 04:39:40|66.67|65.57|66.67|65.57|66.67|65.57|66.67|65.57|1
1652589590000|2022-05-15 04:39:50|66.66|65.56|66.67|65.57|66.68|65.58|66.66|65.56|4
1652589600000|2022-05-15 04:40:00|66.69|65.59|66.68|65.58|66.69|65.59|66.66|65.56|6
1652589610000|2022-05-15 04:40:10|66.67|65.57|66.67|65.57|66.67|65.57|66.65|65.55|4
1652589620000|2022-05-15 04:40:20|66.66|65.56|66.53|65.43|66.67|65.57|66.52|65.42|16
1652589630000|2022-05-15 04:40:30|66.52|65.42|66.55|65.45|66.59|65.49|66.46|65.36|23
1652589640000|2022-05-15 04:40:40|66.54|65.44|66.54|65.44|66.55|65.45|66.48|65.38|14
1652589650000|2022-05-15 04:40:50|66.53|65.43|66.51|65.41|66.54|65.44|66.47|65.37|13
1652589660000|2022-05-15 04:41:00|66.52|65.42|66.5|65.4|66.58|65.48|66.5|65.4|15
1652589670000|2022-05-15 04:41:10|66.51|65.41|66.63|65.53|66.63|65.53|66.51|65.41|9
1652589680000|2022-05-15 04:41:20|66.68|65.58|66.65|65.55|66.69|65.59|66.62|65.52|15
1652589690000|2022-05-15 04:41:30|66.64|65.54|66.66|65.56|66.66|65.56|66.64|65.54|5
1652589700000|2022-05-15 04:41:40|66.67|65.57|66.73|65.63|66.73|65.63|66.67|65.57|8
1652589710000|2022-05-15 04:41:50|66.72|65.62|66.69|65.59|66.74|65.64|66.69|65.59|7
1652589720000|2022-05-15 04:42:00|66.67|65.57|66.71|65.61|66.71|65.61|66.66|65.56|11
1652589730000|2022-05-15 04:42:10|66.73|65.63|66.71|65.61|66.73|65.63|66.71|65.61|3
1652589740000|2022-05-15 04:42:20|66.7|65.6|66.7|65.6|66.71|65.61|66.7|65.6|3
1652589750000|2022-05-15 04:42:30|66.71|65.61|66.71|65.61|66.72|65.62|66.71|65.61|3
1652589760000|2022-05-15 04:42:40|66.72|65.62|66.71|65.61|66.72|65.62|66.71|65.61|4
1652589770000|2022-05-15 04:42:50|66.72|65.62|66.72|65.62|66.72|65.62|66.72|65.62|1
1652589780000|2022-05-15 04:43:00|66.73|65.63|66.73|65.63|66.75|65.65|66.73|65.63|9
1652589790000|2022-05-15 04:43:10|66.72|65.62|66.72|65.62|66.73|65.63|66.71|65.61|5
1652589800000|2022-05-15 04:43:20|66.71|65.61|66.73|65.63|66.73|65.63|66.71|65.61|6
1652589810000|2022-05-15 04:43:30|66.72|65.62|66.72|65.62|66.72|65.62|66.72|65.62|1
1652589820000|2022-05-15 04:43:40|66.73|65.63|66.74|65.64|66.75|65.65|66.72|65.62|6
1652589840000|2022-05-15 04:44:00|66.75|65.65|66.77|65.67|66.77|65.67|66.75|65.65|3
1652589850000|2022-05-15 04:44:10|66.78|65.68|66.78|65.68|66.78|65.68|66.78|65.68|1
1652589860000|2022-05-15 04:44:20|66.77|65.67|66.77|65.67|66.77|65.67|66.77|65.67|1
1652589870000|2022-05-15 04:44:30|66.92|65.82|66.99|65.89|67|65.9|66.92|65.82|7
1652589880000|2022-05-15 04:44:40|66.98|65.88|66.99|65.89|66.99|65.89|66.96|65.86|12
1652589890000|2022-05-15 04:44:50|66.98|65.88|66.99|65.89|66.99|65.89|66.98|65.88|6
1652589900000|2022-05-15 04:45:00|66.98|65.88|66.86|65.76|66.99|65.89|66.86|65.76|12
1652589910000|2022-05-15 04:45:10|66.85|65.75|66.93|65.83|66.93|65.83|66.84|65.74|5
1652589920000|2022-05-15 04:45:20|66.92|65.82|66.87|65.77|66.93|65.83|66.86|65.76|10
1652589930000|2022-05-15 04:45:30|66.86|65.76|66.89|65.79|66.9|65.8|66.86|65.76|5
1652589940000|2022-05-15 04:45:40|66.88|65.78|66.89|65.79|66.89|65.79|66.88|65.78|4
1652589950000|2022-05-15 04:45:50|66.9|65.8|66.9|65.8|66.91|65.81|66.9|65.8|5
1652589960000|2022-05-15 04:46:00|66.89|65.79|66.87|65.77|66.89|65.79|66.87|65.77|3
1652589970000|2022-05-15 04:46:10|66.88|65.78|66.96|65.86|66.96|65.86|66.88|65.78|10
1652589980000|2022-05-15 04:46:20|66.98|65.88|67|65.9|67.01|65.91|66.98|65.88|7
1652589990000|2022-05-15 04:46:30|67.01|65.91|67.02|65.92|67.02|65.92|67.01|65.91|4
1652590000000|2022-05-15 04:46:40|67.03|65.93|67.06|65.96|67.07|65.97|67.02|65.92|8
1652590010000|2022-05-15 04:46:50|67.07|65.97|67.12|66.02|67.12|66.02|67.07|65.97|8
1652590020000|2022-05-15 04:47:00|67.14|66.04|67.1|66|67.15|66.05|67.09|65.99|7
1652590030000|2022-05-15 04:47:10|67.11|66.01|67.09|65.99|67.11|66.01|67.09|65.99|3
1652590040000|2022-05-15 04:47:20|67.1|66|67.08|65.98|67.1|66|67.08|65.98|3
1652590050000|2022-05-15 04:47:30|67.09|65.99|67.09|65.99|67.09|65.99|67.08|65.98|3
1652590060000|2022-05-15 04:47:40|67.1|66|67.12|66.02|67.13|66.03|67.09|65.99|11
1652590070000|2022-05-15 04:47:50|67.11|66.01|67.1|66|67.11|66.01|67.1|66|4
1652590080000|2022-05-15 04:48:00|67.09|65.99|67.09|65.99|67.1|66|67.09|65.99|3
1652590090000|2022-05-15 04:48:10|67.1|66|67.13|66.03|67.13|66.03|67.1|66|6
1652590100000|2022-05-15 04:48:20|67.14|66.04|67.16|66.06|67.16|66.06|67.14|66.04|3
1652590110000|2022-05-15 04:48:30|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652590120000|2022-05-15 04:48:40|67.14|66.04|67.14|66.04|67.14|66.04|67.14|66.04|1
1652590140000|2022-05-15 04:49:00|67.13|66.03|67.15|66.05|67.15|66.05|67.13|66.03|3
1652590150000|2022-05-15 04:49:10|67.14|66.04|67.14|66.04|67.14|66.04|67.14|66.04|1
1652590170000|2022-05-15 04:49:30|67.13|66.03|67.14|66.04|67.14|66.04|67.13|66.03|4
1652590190000|2022-05-15 04:49:50|67.15|66.05|67.17|66.07|67.17|66.07|67.15|66.05|3
1652590200000|2022-05-15 04:50:00|67.16|66.06|67.19|66.09|67.19|66.09|67.16|66.06|4
1652590210000|2022-05-15 04:50:10|67.18|66.08|67.18|66.08|67.19|66.09|67.18|66.08|3
1652590220000|2022-05-15 04:50:20|67.17|66.07|67.17|66.07|67.17|66.07|67.17|66.07|1
1652590230000|2022-05-15 04:50:30|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|2
1652590250000|2022-05-15 04:50:50|67.18|66.08|67.18|66.08|67.18|66.08|67.18|66.08|1
1652590260000|2022-05-15 04:51:00|67.17|66.07|67.15|66.05|67.17|66.07|67.15|66.05|5
1652590270000|2022-05-15 04:51:10|67.14|66.04|67.15|66.05|67.15|66.05|67.14|66.04|2
1652590280000|2022-05-15 04:51:20|67.14|66.04|67.43|66.33|67.43|66.33|67.06|65.96|22
1652590290000|2022-05-15 04:51:30|67.42|66.32|67.54|66.44|67.54|66.44|67.42|66.32|12
1652590300000|2022-05-15 04:51:40|67.56|66.46|67.62|66.52|67.64|66.54|67.56|66.46|12
1652590310000|2022-05-15 04:51:50|67.59|66.49|67.56|66.46|67.59|66.49|67.53|66.43|11
1652590320000|2022-05-15 04:52:00|67.55|66.45|67.53|66.43|67.56|66.46|67.53|66.43|14
1652590330000|2022-05-15 04:52:10|67.54|66.44|67.66|66.56|67.67|66.57|67.54|66.44|13
1652590340000|2022-05-15 04:52:20|67.67|66.57|67.68|66.58|67.69|66.59|67.66|66.56|6
1652590350000|2022-05-15 04:52:30|67.67|66.57|67.67|66.57|67.68|66.58|67.67|66.57|3
1652590360000|2022-05-15 04:52:40|67.68|66.58|67.66|66.56|67.69|66.59|67.66|66.56|5
1652590370000|2022-05-15 04:52:50|67.67|66.57|67.67|66.57|67.67|66.57|67.66|66.56|3
1652590380000|2022-05-15 04:53:00|67.68|66.58|67.68|66.58|67.68|66.58|67.67|66.57|5
1652590390000|2022-05-15 04:53:10|67.69|66.59|67.7|66.6|67.7|66.6|67.68|66.58|6
1652590400000|2022-05-15 04:53:20|67.71|66.61|67.74|66.64|67.74|66.64|67.71|66.61|6
1652590410000|2022-05-15 04:53:30|67.73|66.63|67.73|66.63|67.74|66.64|67.72|66.62|7
1652590420000|2022-05-15 04:53:40|67.74|66.64|67.86|66.76|67.86|66.76|67.74|66.64|5
1652590430000|2022-05-15 04:53:50|67.87|66.77|67.93|66.83|67.94|66.84|67.87|66.77|8
1652590440000|2022-05-15 04:54:00|67.92|66.82|67.94|66.84|67.94|66.84|67.89|66.79|9
1652590450000|2022-05-15 04:54:10|67.93|66.83|67.92|66.82|67.94|66.84|67.91|66.81|6
1652590460000|2022-05-15 04:54:20|67.88|66.78|67.78|66.68|67.88|66.78|67.77|66.67|8
1652590470000|2022-05-15 04:54:30|67.77|66.67|67.77|66.67|67.77|66.67|67.76|66.66|3
1652590490000|2022-05-15 04:54:50|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652590500000|2022-05-15 04:55:00|67.77|66.67|67.79|66.69|67.79|66.69|67.76|66.66|5
1652590510000|2022-05-15 04:55:10|67.8|66.7|67.78|66.68|67.8|66.7|67.78|66.68|3
1652590520000|2022-05-15 04:55:20|67.77|66.67|67.77|66.67|67.78|66.68|67.77|66.67|7
1652590530000|2022-05-15 04:55:30|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652590540000|2022-05-15 04:55:40|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652590550000|2022-05-15 04:55:50|67.83|66.73|67.82|66.72|67.83|66.73|67.82|66.72|2
1652590560000|2022-05-15 04:56:00|67.83|66.73|67.82|66.72|67.83|66.73|67.82|66.72|2
1652590570000|2022-05-15 04:56:10|67.81|66.71|67.8|66.7|67.82|66.72|67.8|66.7|4
1652590580000|2022-05-15 04:56:20|67.79|66.69|67.78|66.68|67.8|66.7|67.78|66.68|4
1652590590000|2022-05-15 04:56:30|67.79|66.69|67.78|66.68|67.79|66.69|67.78|66.68|4
1652590600000|2022-05-15 04:56:40|67.79|66.69|67.75|66.65|67.79|66.69|67.75|66.65|5
1652590610000|2022-05-15 04:56:50|67.76|66.66|67.77|66.67|67.77|66.67|67.75|66.65|8
1652590640000|2022-05-15 04:57:20|67.76|66.66|67.77|66.67|67.77|66.67|67.75|66.65|4
1652590650000|2022-05-15 04:57:30|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652590660000|2022-05-15 04:57:40|67.75|66.65|67.7|66.6|67.75|66.65|67.69|66.59|5
1652590670000|2022-05-15 04:57:50|67.69|66.59|67.62|66.52|67.7|66.6|67.62|66.52|10
1652590680000|2022-05-15 04:58:00|67.63|66.53|67.63|66.53|67.65|66.55|67.62|66.52|11
1652590690000|2022-05-15 04:58:10|67.64|66.54|67.6|66.5|67.64|66.54|67.6|66.5|5
1652590700000|2022-05-15 04:58:20|67.61|66.51|67.6|66.5|67.61|66.51|67.6|66.5|4
1652590710000|2022-05-15 04:58:30|67.59|66.49|67.6|66.5|67.6|66.5|67.59|66.49|2
1652590720000|2022-05-15 04:58:40|67.61|66.51|67.61|66.51|67.61|66.51|67.6|66.5|7
1652590730000|2022-05-15 04:58:50|67.6|66.5|67.72|66.62|67.72|66.62|67.6|66.5|10
1652590740000|2022-05-15 04:59:00|67.71|66.61|67.71|66.61|67.72|66.62|67.7|66.6|9
1652590750000|2022-05-15 04:59:10|67.7|66.6|67.7|66.6|67.7|66.6|67.69|66.59|5
1652590760000|2022-05-15 04:59:20|67.71|66.61|67.71|66.61|67.71|66.61|67.71|66.61|1
1652590770000|2022-05-15 04:59:30|67.7|66.6|67.7|66.6|67.71|66.61|67.7|66.6|3
1652590780000|2022-05-15 04:59:40|67.71|66.61|67.71|66.61|67.71|66.61|67.71|66.61|1
1652590810000|2022-05-15 05:00:10|67.7|66.6|67.79|66.69|67.79|66.69|67.7|66.6|4
1652590820000|2022-05-15 05:00:20|67.8|66.7|67.89|66.79|67.89|66.79|67.8|66.7|6
1652590830000|2022-05-15 05:00:30|67.88|66.78|67.9|66.8|67.9|66.8|67.88|66.78|3
1652590840000|2022-05-15 05:00:40|67.89|66.79|67.85|66.75|67.89|66.79|67.82|66.72|8
1652590850000|2022-05-15 05:00:50|67.84|66.74|67.83|66.73|67.84|66.74|67.83|66.73|2
1652590860000|2022-05-15 05:01:00|67.84|66.74|67.83|66.73|67.84|66.74|67.82|66.72|4
1652590870000|2022-05-15 05:01:10|67.84|66.74|67.84|66.74|67.84|66.74|67.84|66.74|1
1652590890000|2022-05-15 05:01:30|67.83|66.73|67.82|66.72|67.83|66.73|67.82|66.72|2
1652590900000|2022-05-15 05:01:40|67.83|66.73|67.84|66.74|67.84|66.74|67.83|66.73|2
1652590910000|2022-05-15 05:01:50|67.87|66.77|67.88|66.78|67.88|66.78|67.87|66.77|2
1652590920000|2022-05-15 05:02:00|67.87|66.77|67.88|66.78|67.89|66.79|67.87|66.77|8
1652590930000|2022-05-15 05:02:10|67.89|66.79|67.9|66.8|67.91|66.81|67.89|66.79|4
1652590950000|2022-05-15 05:02:30|67.89|66.79|67.87|66.77|67.89|66.79|67.87|66.77|3
1652590960000|2022-05-15 05:02:40|67.88|66.78|67.89|66.79|67.89|66.79|67.88|66.78|2
1652590970000|2022-05-15 05:02:50|67.88|66.78|67.89|66.79|67.89|66.79|67.88|66.78|2
1652590980000|2022-05-15 05:03:00|67.88|66.78|67.87|66.77|67.88|66.78|67.87|66.77|2
1652590990000|2022-05-15 05:03:10|67.88|66.78|67.88|66.78|67.88|66.78|67.87|66.77|5
1652591000000|2022-05-15 05:03:20|67.87|66.77|67.83|66.73|67.87|66.77|67.82|66.72|6
1652591010000|2022-05-15 05:03:30|67.82|66.72|67.83|66.73|67.83|66.73|67.82|66.72|10
1652591020000|2022-05-15 05:03:40|67.84|66.74|67.83|66.73|67.84|66.74|67.83|66.73|2
1652591030000|2022-05-15 05:03:50|67.82|66.72|67.8|66.7|67.82|66.72|67.8|66.7|5
1652591040000|2022-05-15 05:04:00|67.79|66.69|67.77|66.67|67.79|66.69|67.76|66.66|7
1652591050000|2022-05-15 05:04:10|67.76|66.66|67.73|66.63|67.78|66.68|67.73|66.63|7
1652591060000|2022-05-15 05:04:20|67.7|66.6|67.68|66.58|67.7|66.6|67.68|66.58|3
1652591070000|2022-05-15 05:04:30|67.67|66.57|67.73|66.63|67.73|66.63|67.63|66.53|12
1652591080000|2022-05-15 05:04:40|67.72|66.62|67.74|66.64|67.74|66.64|67.71|66.61|4
1652591100000|2022-05-15 05:05:00|67.73|66.63|67.73|66.63|67.74|66.64|67.73|66.63|5
1652591110000|2022-05-15 05:05:10|67.72|66.62|67.73|66.63|67.73|66.63|67.72|66.62|4
1652591120000|2022-05-15 05:05:20|67.74|66.64|67.71|66.61|67.74|66.64|67.71|66.61|6
1652591130000|2022-05-15 05:05:30|67.72|66.62|67.7|66.6|67.72|66.62|67.7|66.6|3
1652591140000|2022-05-15 05:05:40|67.69|66.59|67.7|66.6|67.7|66.6|67.69|66.59|2
1652591150000|2022-05-15 05:05:50|67.69|66.59|67.67|66.57|67.7|66.6|67.67|66.57|11
1652591160000|2022-05-15 05:06:00|67.68|66.58|67.68|66.58|67.68|66.58|67.68|66.58|1
1652591170000|2022-05-15 05:06:10|67.69|66.59|67.71|66.61|67.72|66.62|67.69|66.59|5
1652591180000|2022-05-15 05:06:20|67.6|66.5|67.42|66.32|67.6|66.5|67.42|66.32|22
1652591190000|2022-05-15 05:06:30|67.41|66.31|67.38|66.28|67.41|66.31|67.38|66.28|4
1652591200000|2022-05-15 05:06:40|67.39|66.29|67.36|66.26|67.39|66.29|67.36|66.26|6
1652591210000|2022-05-15 05:06:50|67.37|66.27|67.36|66.26|67.4|66.3|67.36|66.26|10
1652591220000|2022-05-15 05:07:00|67.37|66.27|67.39|66.29|67.39|66.29|67.37|66.27|4
1652591230000|2022-05-15 05:07:10|67.38|66.28|67.38|66.28|67.39|66.29|67.38|66.28|7
1652591240000|2022-05-15 05:07:20|67.37|66.27|67.36|66.26|67.37|66.27|67.36|66.26|2
1652591250000|2022-05-15 05:07:30|67.37|66.27|67.34|66.24|67.37|66.27|67.34|66.24|6
1652591260000|2022-05-15 05:07:40|67.35|66.25|67.23|66.13|67.35|66.25|67.22|66.12|9
1652591270000|2022-05-15 05:07:50|67.24|66.14|67.29|66.19|67.29|66.19|67.24|66.14|5
1652591280000|2022-05-15 05:08:00|67.3|66.2|67.37|66.27|67.39|66.29|67.3|66.2|11
1652591290000|2022-05-15 05:08:10|67.36|66.26|67.35|66.25|67.36|66.26|67.35|66.25|2
1652591300000|2022-05-15 05:08:20|67.36|66.26|67.39|66.29|67.4|66.3|67.36|66.26|5
1652591310000|2022-05-15 05:08:30|67.38|66.28|67.38|66.28|67.38|66.28|67.38|66.28|1
1652591320000|2022-05-15 05:08:40|67.37|66.27|67.37|66.27|67.37|66.27|67.37|66.27|1
1652591330000|2022-05-15 05:08:50|67.36|66.26|67.33|66.23|67.36|66.26|67.3|66.2|9
1652591340000|2022-05-15 05:09:00|67.32|66.22|67.3|66.2|67.34|66.24|67.3|66.2|12
1652591350000|2022-05-15 05:09:10|67.31|66.21|67.32|66.22|67.33|66.23|67.31|66.21|8
1652591360000|2022-05-15 05:09:20|67.33|66.23|67.33|66.23|67.34|66.24|67.33|66.23|9
1652591370000|2022-05-15 05:09:30|67.32|66.22|67.3|66.2|67.32|66.22|67.3|66.2|3
1652591380000|2022-05-15 05:09:40|67.31|66.21|67.3|66.2|67.31|66.21|67.3|66.2|2
1652591390000|2022-05-15 05:09:50|67.31|66.21|67.31|66.21|67.32|66.22|67.31|66.21|3
1652591400000|2022-05-15 05:10:00|67.32|66.22|67.32|66.22|67.34|66.24|67.31|66.21|15
1652591410000|2022-05-15 05:10:10|67.33|66.23|67.34|66.24|67.34|66.24|67.32|66.22|4
1652591420000|2022-05-15 05:10:20|67.35|66.25|67.38|66.28|67.38|66.28|67.34|66.24|8
1652591430000|2022-05-15 05:10:30|67.37|66.27|67.37|66.27|67.37|66.27|67.36|66.26|3
1652591440000|2022-05-15 05:10:40|67.36|66.26|67.36|66.26|67.36|66.26|67.35|66.25|3
1652591450000|2022-05-15 05:10:50|67.35|66.25|67.32|66.22|67.35|66.25|67.32|66.22|2
1652591460000|2022-05-15 05:11:00|67.33|66.23|67.33|66.23|67.34|66.24|67.33|66.23|3
1652591470000|2022-05-15 05:11:10|67.34|66.24|67.34|66.24|67.36|66.26|67.33|66.23|7
1652591480000|2022-05-15 05:11:20|67.33|66.23|67.34|66.24|67.34|66.24|67.33|66.23|10
1652591490000|2022-05-15 05:11:30|67.33|66.23|67.32|66.22|67.33|66.23|67.32|66.22|2
1652591500000|2022-05-15 05:11:40|67.33|66.23|67.32|66.22|67.33|66.23|67.32|66.22|2
1652591520000|2022-05-15 05:12:00|67.33|66.23|67.34|66.24|67.34|66.24|67.33|66.23|4
1652591530000|2022-05-15 05:12:10|67.35|66.25|67.38|66.28|67.39|66.29|67.35|66.25|7
1652591540000|2022-05-15 05:12:20|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|2
1652591550000|2022-05-15 05:12:30|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|2
1652591560000|2022-05-15 05:12:40|67.39|66.29|67.38|66.28|67.39|66.29|67.38|66.28|2
1652591570000|2022-05-15 05:12:50|67.39|66.29|67.39|66.29|67.39|66.29|67.39|66.29|1
1652591590000|2022-05-15 05:13:10|67.38|66.28|67.37|66.27|67.39|66.29|67.37|66.27|14
1652591600000|2022-05-15 05:13:20|67.38|66.28|67.37|66.27|67.38|66.28|67.37|66.27|6
1652591610000|2022-05-15 05:13:30|67.38|66.28|67.38|66.28|67.38|66.28|67.37|66.27|5
1652591620000|2022-05-15 05:13:40|67.39|66.29|67.4|66.3|67.41|66.31|67.39|66.29|8
1652591630000|2022-05-15 05:13:50|67.41|66.31|67.4|66.3|67.41|66.31|67.4|66.3|4
1652591640000|2022-05-15 05:14:00|67.41|66.31|67.4|66.3|67.41|66.31|67.39|66.29|6
1652591650000|2022-05-15 05:14:10|67.39|66.29|67.38|66.28|67.4|66.3|67.38|66.28|6
1652591660000|2022-05-15 05:14:20|67.37|66.27|67.38|66.28|67.38|66.28|67.37|66.27|2
1652591670000|2022-05-15 05:14:30|67.37|66.27|67.39|66.29|67.39|66.29|67.37|66.27|9
1652591680000|2022-05-15 05:14:40|67.4|66.3|67.4|66.3|67.41|66.31|67.4|66.3|7
1652591690000|2022-05-15 05:14:50|67.41|66.31|67.5|66.4|67.5|66.4|67.41|66.31|4
1652591700000|2022-05-15 05:15:00|67.51|66.41|67.5|66.4|67.56|66.46|67.48|66.38|10
1652591710000|2022-05-15 05:15:10|67.49|66.39|67.41|66.31|67.49|66.39|67.39|66.29|13
1652591720000|2022-05-15 05:15:20|67.42|66.32|67.37|66.27|67.42|66.32|67.37|66.27|6
1652591730000|2022-05-15 05:15:30|67.38|66.28|67.38|66.28|67.39|66.29|67.38|66.28|3
1652591740000|2022-05-15 05:15:40|67.39|66.29|67.38|66.28|67.4|66.3|67.38|66.28|6
1652591750000|2022-05-15 05:15:50|67.37|66.27|67.38|66.28|67.39|66.29|67.37|66.27|3
1652591760000|2022-05-15 05:16:00|67.39|66.29|67.37|66.27|67.39|66.29|67.37|66.27|3
1652591770000|2022-05-15 05:16:10|67.38|66.28|67.39|66.29|67.39|66.29|67.38|66.28|4
1652591780000|2022-05-15 05:16:20|67.38|66.28|67.4|66.3|67.4|66.3|67.38|66.28|3
1652591790000|2022-05-15 05:16:30|67.41|66.31|67.4|66.3|67.41|66.31|67.4|66.3|2
1652591800000|2022-05-15 05:16:40|67.41|66.31|67.43|66.33|67.43|66.33|67.41|66.31|3
1652591810000|2022-05-15 05:16:50|67.42|66.32|67.42|66.32|67.43|66.33|67.42|66.32|7
1652591820000|2022-05-15 05:17:00|67.46|66.36|67.48|66.38|67.48|66.38|67.46|66.36|3
1652591830000|2022-05-15 05:17:10|67.49|66.39|67.52|66.42|67.52|66.42|67.48|66.38|5
1652591840000|2022-05-15 05:17:20|67.53|66.43|67.52|66.42|67.53|66.43|67.52|66.42|4
1652591850000|2022-05-15 05:17:30|67.51|66.41|67.51|66.41|67.51|66.41|67.5|66.4|3
1652591860000|2022-05-15 05:17:40|67.52|66.42|67.51|66.41|67.52|66.42|67.51|66.41|6
1652591870000|2022-05-15 05:17:50|67.5|66.4|67.49|66.39|67.5|66.4|67.49|66.39|2
1652591880000|2022-05-15 05:18:00|67.5|66.4|67.51|66.41|67.51|66.41|67.5|66.4|2
1652591890000|2022-05-15 05:18:10|67.5|66.4|67.51|66.41|67.51|66.41|67.5|66.4|6
1652591900000|2022-05-15 05:18:20|67.5|66.4|67.55|66.45|67.55|66.45|67.5|66.4|8
1652591910000|2022-05-15 05:18:30|67.56|66.46|67.55|66.45|67.56|66.46|67.55|66.45|2
1652591920000|2022-05-15 05:18:40|67.56|66.46|67.56|66.46|67.57|66.47|67.56|66.46|3
1652591930000|2022-05-15 05:18:50|67.57|66.47|67.58|66.48|67.62|66.52|67.56|66.46|9
1652591940000|2022-05-15 05:19:00|67.57|66.47|67.49|66.39|67.57|66.47|67.49|66.39|6
1652591950000|2022-05-15 05:19:10|67.48|66.38|67.48|66.38|67.49|66.39|67.48|66.38|3
1652591960000|2022-05-15 05:19:20|67.47|66.37|67.5|66.4|67.5|66.4|67.47|66.37|5
1652591970000|2022-05-15 05:19:30|67.52|66.42|67.54|66.44|67.54|66.44|67.52|66.42|5
1652591980000|2022-05-15 05:19:40|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|4
1652591990000|2022-05-15 05:19:50|67.55|66.45|67.57|66.47|67.6|66.5|67.55|66.45|10
1652592000000|2022-05-15 05:20:00|67.56|66.46|67.61|66.51|67.61|66.51|67.56|66.46|5
1652592010000|2022-05-15 05:20:10|67.6|66.5|67.59|66.49|67.61|66.51|67.59|66.49|4
1652592020000|2022-05-15 05:20:20|67.58|66.48|67.59|66.49|67.59|66.49|67.58|66.48|4
1652592030000|2022-05-15 05:20:30|67.6|66.5|67.6|66.5|67.6|66.5|67.59|66.49|7
1652592040000|2022-05-15 05:20:40|67.59|66.49|67.58|66.48|67.59|66.49|67.57|66.47|4
1652592060000|2022-05-15 05:21:00|67.59|66.49|67.6|66.5|67.61|66.51|67.59|66.49|4
1652592070000|2022-05-15 05:21:10|67.61|66.51|67.61|66.51|67.61|66.51|67.61|66.51|1
1652592080000|2022-05-15 05:21:20|67.6|66.5|67.61|66.51|67.61|66.51|67.59|66.49|8
1652592090000|2022-05-15 05:21:30|67.6|66.5|67.6|66.5|67.61|66.51|67.6|66.5|3
1652592100000|2022-05-15 05:21:40|67.59|66.49|67.61|66.51|67.61|66.51|67.59|66.49|6
1652592110000|2022-05-15 05:21:50|67.6|66.5|67.61|66.51|67.61|66.51|67.6|66.5|4
1652592120000|2022-05-15 05:22:00|67.6|66.5|67.6|66.5|67.6|66.5|67.6|66.5|1
1652592130000|2022-05-15 05:22:10|67.61|66.51|67.62|66.52|67.63|66.53|67.61|66.51|6
1652592160000|2022-05-15 05:22:40|67.6|66.5|67.6|66.5|67.6|66.5|67.59|66.49|7
1652592170000|2022-05-15 05:22:50|67.61|66.51|67.62|66.52|67.63|66.53|67.61|66.51|6
1652592180000|2022-05-15 05:23:00|67.63|66.53|67.7|66.6|67.74|66.64|67.63|66.53|12
1652592190000|2022-05-15 05:23:10|67.71|66.61|67.71|66.61|67.71|66.61|67.71|66.61|1
1652592210000|2022-05-15 05:23:30|67.74|66.64|67.76|66.66|67.76|66.66|67.74|66.64|2
1652592220000|2022-05-15 05:23:40|67.77|66.67|67.75|66.65|67.77|66.67|67.75|66.65|3
1652592230000|2022-05-15 05:23:50|67.76|66.66|67.76|66.66|67.76|66.66|67.75|66.65|3
1652592240000|2022-05-15 05:24:00|67.75|66.65|67.75|66.65|67.75|66.65|67.75|66.65|1
1652592250000|2022-05-15 05:24:10|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652592260000|2022-05-15 05:24:20|67.77|66.67|67.77|66.67|67.77|66.67|67.76|66.66|3
1652592270000|2022-05-15 05:24:30|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652592280000|2022-05-15 05:24:40|67.75|66.65|67.76|66.66|67.77|66.67|67.75|66.65|4
1652592290000|2022-05-15 05:24:50|67.77|66.67|67.76|66.66|67.77|66.67|67.75|66.65|4
1652592300000|2022-05-15 05:25:00|67.77|66.67|67.79|66.69|67.79|66.69|67.77|66.67|3
1652592310000|2022-05-15 05:25:10|67.8|66.7|67.77|66.67|67.81|66.71|67.77|66.67|8
1652592320000|2022-05-15 05:25:20|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652592330000|2022-05-15 05:25:30|67.79|66.69|67.79|66.69|67.8|66.7|67.78|66.68|5
1652592340000|2022-05-15 05:25:40|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|2
1652592360000|2022-05-15 05:26:00|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652592370000|2022-05-15 05:26:10|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652592380000|2022-05-15 05:26:20|67.75|66.65|67.73|66.63|67.75|66.65|67.73|66.63|3
1652592390000|2022-05-15 05:26:30|67.7|66.6|67.72|66.62|67.72|66.62|67.7|66.6|5
1652592400000|2022-05-15 05:26:40|67.71|66.61|67.7|66.6|67.72|66.62|67.7|66.6|4
1652592410000|2022-05-15 05:26:50|67.71|66.61|67.73|66.63|67.73|66.63|67.7|66.6|5
1652592420000|2022-05-15 05:27:00|67.74|66.64|67.76|66.66|67.77|66.67|67.74|66.64|5
1652592430000|2022-05-15 05:27:10|67.77|66.67|67.77|66.67|67.79|66.69|67.77|66.67|5
1652592440000|2022-05-15 05:27:20|67.78|66.68|67.78|66.68|67.79|66.69|67.78|66.68|3
1652592450000|2022-05-15 05:27:30|67.79|66.69|67.81|66.71|67.81|66.71|67.78|66.68|4
1652592460000|2022-05-15 05:27:40|67.82|66.72|67.87|66.77|67.87|66.77|67.81|66.71|7
1652592470000|2022-05-15 05:27:50|67.86|66.76|67.85|66.75|67.86|66.76|67.84|66.74|6
1652592480000|2022-05-15 05:28:00|67.86|66.76|67.85|66.75|67.86|66.76|67.84|66.74|6
1652592490000|2022-05-15 05:28:10|67.84|66.74|67.85|66.75|67.85|66.75|67.84|66.74|4
1652592510000|2022-05-15 05:28:30|67.84|66.74|67.84|66.74|67.85|66.75|67.84|66.74|3
1652592520000|2022-05-15 05:28:40|67.83|66.73|67.81|66.71|67.84|66.74|67.79|66.69|8
1652592530000|2022-05-15 05:28:50|67.82|66.72|68.06|66.96|68.06|66.96|67.82|66.72|11
1652592540000|2022-05-15 05:29:00|68.07|66.97|68.06|66.96|68.08|66.98|68.06|66.96|6
1652592550000|2022-05-15 05:29:10|68.05|66.95|68.05|66.95|68.05|66.95|68.05|66.95|1
1652592560000|2022-05-15 05:29:20|68.07|66.97|67.96|66.86|68.07|66.97|67.91|66.81|11
1652592570000|2022-05-15 05:29:30|67.95|66.85|67.92|66.82|67.95|66.85|67.92|66.82|5
1652592580000|2022-05-15 05:29:40|67.93|66.83|67.93|66.83|67.93|66.83|67.92|66.82|3
1652592590000|2022-05-15 05:29:50|67.94|66.84|68.13|67.03|68.14|67.04|67.94|66.84|11
1652592600000|2022-05-15 05:30:00|68.14|67.04|68.17|67.07|68.17|67.07|68.14|67.04|4
1652592610000|2022-05-15 05:30:10|68.16|67.06|68.13|67.03|68.17|67.07|68.13|67.03|4
1652592620000|2022-05-15 05:30:20|68.12|67.02|68.16|67.06|68.16|67.06|68.11|67.01|8
1652592630000|2022-05-15 05:30:30|68.15|67.05|68.17|67.07|68.18|67.08|68.15|67.05|12
1652592650000|2022-05-15 05:30:50|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|4
1652592660000|2022-05-15 05:31:00|68.18|67.08|68.18|67.08|68.18|67.08|68.17|67.07|5
1652592670000|2022-05-15 05:31:10|68.19|67.09|68.16|67.06|68.19|67.09|68.16|67.06|5
1652592680000|2022-05-15 05:31:20|68.17|67.07|68.18|67.08|68.18|67.08|68.17|67.07|4
1652592690000|2022-05-15 05:31:30|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|2
1652592700000|2022-05-15 05:31:40|68.17|67.07|68.17|67.07|68.18|67.08|68.17|67.07|3
1652592710000|2022-05-15 05:31:50|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|4
1652592720000|2022-05-15 05:32:00|68.16|67.06|68.18|67.08|68.18|67.08|68.16|67.06|7
1652592730000|2022-05-15 05:32:10|68.19|67.09|68.18|67.08|68.19|67.09|68.18|67.08|2
1652592740000|2022-05-15 05:32:20|68.19|67.09|68.19|67.09|68.19|67.09|68.18|67.08|3
1652592750000|2022-05-15 05:32:30|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|2
1652592760000|2022-05-15 05:32:40|68.18|67.08|68.18|67.08|68.19|67.09|68.17|67.07|7
1652592770000|2022-05-15 05:32:50|68.17|67.07|68.18|67.08|68.18|67.08|68.17|67.07|2
1652592780000|2022-05-15 05:33:00|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652592790000|2022-05-15 05:33:10|68.18|67.08|68.18|67.08|68.18|67.08|68.17|67.07|3
1652592800000|2022-05-15 05:33:20|68.19|67.09|68.19|67.09|68.19|67.09|68.18|67.08|3
1652592810000|2022-05-15 05:33:30|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652592820000|2022-05-15 05:33:40|68.17|67.07|68.12|67.02|68.17|67.07|68.12|67.02|5
1652592840000|2022-05-15 05:34:00|68.11|67.01|68.13|67.03|68.13|67.03|68.1|67|4
1652592850000|2022-05-15 05:34:10|68.11|67.01|68.11|67.01|68.12|67.02|68.11|67.01|3
1652592860000|2022-05-15 05:34:20|68.1|67|68.09|66.99|68.1|67|68.09|66.99|2
1652592870000|2022-05-15 05:34:30|68.08|66.98|67.99|66.89|68.08|66.98|67.99|66.89|9
1652592880000|2022-05-15 05:34:40|68|66.9|67.99|66.89|68|66.9|67.99|66.89|4
1652592890000|2022-05-15 05:34:50|68|66.9|68.03|66.93|68.04|66.94|67.99|66.89|8
1652592900000|2022-05-15 05:35:00|68.04|66.94|68.03|66.93|68.04|66.94|68.03|66.93|2
1652592910000|2022-05-15 05:35:10|68.02|66.92|68.02|66.92|68.02|66.92|68.02|66.92|1
1652592920000|2022-05-15 05:35:20|68.03|66.93|68.03|66.93|68.03|66.93|68.03|66.93|1
1652592940000|2022-05-15 05:35:40|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|2
1652592960000|2022-05-15 05:36:00|68.02|66.92|68.04|66.94|68.04|66.94|68.02|66.92|4
1652592980000|2022-05-15 05:36:20|68.05|66.95|68.05|66.95|68.06|66.96|68.05|66.95|3
1652592990000|2022-05-15 05:36:30|68.04|66.94|68.05|66.95|68.05|66.95|68.03|66.93|6
1652593000000|2022-05-15 05:36:40|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|2
1652593010000|2022-05-15 05:36:50|68.06|66.96|68.1|67|68.1|67|68.06|66.96|6
1652593020000|2022-05-15 05:37:00|68.11|67.01|68.18|67.08|68.18|67.08|68.11|67.01|6
1652593030000|2022-05-15 05:37:10|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|2
1652593040000|2022-05-15 05:37:20|68.17|67.07|68.17|67.07|68.18|67.08|68.16|67.06|5
1652593050000|2022-05-15 05:37:30|68.16|67.06|68.3|67.2|68.31|67.21|68.15|67.05|10
1652593060000|2022-05-15 05:37:40|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|4
1652593070000|2022-05-15 05:37:50|68.31|67.21|68.31|67.21|68.31|67.21|68.31|67.21|1
1652593080000|2022-05-15 05:38:00|68.32|67.22|68.42|67.32|68.42|67.32|68.31|67.21|7
1652593090000|2022-05-15 05:38:10|68.43|67.33|68.43|67.33|68.45|67.35|68.43|67.33|5
1652593100000|2022-05-15 05:38:20|68.39|67.29|68.35|67.25|68.39|67.29|68.35|67.25|5
1652593110000|2022-05-15 05:38:30|68.3|67.2|68.35|67.25|68.35|67.25|68.27|67.17|8
1652593120000|2022-05-15 05:38:40|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652593130000|2022-05-15 05:38:50|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652593140000|2022-05-15 05:39:00|68.36|67.26|68.38|67.28|68.38|67.28|68.35|67.25|5
1652593150000|2022-05-15 05:39:10|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652593170000|2022-05-15 05:39:30|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|4
1652593180000|2022-05-15 05:39:40|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652593190000|2022-05-15 05:39:50|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|2
1652593200000|2022-05-15 05:40:00|68.39|67.29|68.39|67.29|68.4|67.3|68.38|67.28|5
1652593210000|2022-05-15 05:40:10|68.38|67.28|68.36|67.26|68.38|67.28|68.36|67.26|3
1652593220000|2022-05-15 05:40:20|68.34|67.24|68.3|67.2|68.34|67.24|68.27|67.17|9
1652593230000|2022-05-15 05:40:30|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|8
1652593240000|2022-05-15 05:40:40|68.29|67.19|68.32|67.22|68.32|67.22|68.29|67.19|4
1652593250000|2022-05-15 05:40:50|68.34|67.24|68.46|67.36|68.55|67.45|68.33|67.23|16
1652593260000|2022-05-15 05:41:00|68.45|67.35|68.53|67.43|68.53|67.43|68.4|67.3|10
1652593270000|2022-05-15 05:41:10|68.52|67.42|68.55|67.45|68.55|67.45|68.5|67.4|8
1652593280000|2022-05-15 05:41:20|68.54|67.44|68.55|67.45|68.55|67.45|68.54|67.44|2
1652593290000|2022-05-15 05:41:30|68.54|67.44|68.56|67.46|68.57|67.47|68.54|67.44|7
1652593300000|2022-05-15 05:41:40|68.57|67.47|68.7|67.6|68.7|67.6|68.56|67.46|16
1652593310000|2022-05-15 05:41:50|68.71|67.61|68.71|67.61|68.73|67.63|68.7|67.6|9
1652593320000|2022-05-15 05:42:00|68.7|67.6|68.68|67.58|68.74|67.64|68.68|67.58|10
1652593330000|2022-05-15 05:42:10|68.67|67.57|68.7|67.6|68.71|67.61|68.67|67.57|11
1652593340000|2022-05-15 05:42:20|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|2
1652593350000|2022-05-15 05:42:30|68.71|67.61|68.72|67.62|68.72|67.62|68.7|67.6|13
1652593360000|2022-05-15 05:42:40|68.71|67.61|68.64|67.54|68.71|67.61|68.64|67.54|5
1652593370000|2022-05-15 05:42:50|68.62|67.52|68.6|67.5|68.62|67.52|68.59|67.49|7
1652593380000|2022-05-15 05:43:00|68.62|67.52|68.68|67.58|68.72|67.62|68.62|67.52|10
1652593390000|2022-05-15 05:43:10|68.65|67.55|68.68|67.58|68.68|67.58|68.65|67.55|6
1652593400000|2022-05-15 05:43:20|68.67|67.57|68.7|67.6|68.71|67.61|68.67|67.57|6
1652593410000|2022-05-15 05:43:30|68.69|67.59|68.7|67.6|68.7|67.6|68.68|67.58|6
1652593420000|2022-05-15 05:43:40|68.69|67.59|68.68|67.58|68.7|67.6|68.64|67.54|10
1652593430000|2022-05-15 05:43:50|68.67|67.57|68.68|67.58|68.69|67.59|68.67|67.57|6
1652593440000|2022-05-15 05:44:00|68.69|67.59|68.68|67.58|68.69|67.59|68.66|67.56|6
1652593460000|2022-05-15 05:44:20|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652593470000|2022-05-15 05:44:30|68.68|67.58|68.69|67.59|68.7|67.6|68.68|67.58|4
1652593480000|2022-05-15 05:44:40|68.7|67.6|68.7|67.6|68.7|67.6|68.69|67.59|3
1652593490000|2022-05-15 05:44:50|68.71|67.61|68.77|67.67|68.77|67.67|68.71|67.61|12
1652593500000|2022-05-15 05:45:00|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652593510000|2022-05-15 05:45:10|68.74|67.64|68.64|67.54|68.74|67.64|68.59|67.49|14
1652593520000|2022-05-15 05:45:20|68.65|67.55|68.71|67.61|68.73|67.63|68.65|67.55|8
1652593530000|2022-05-15 05:45:30|68.72|67.62|68.74|67.64|68.74|67.64|68.72|67.62|3
1652593540000|2022-05-15 05:45:40|68.73|67.63|68.73|67.63|68.73|67.63|68.72|67.62|3
1652593550000|2022-05-15 05:45:50|68.72|67.62|68.73|67.63|68.74|67.64|68.71|67.61|10
1652593580000|2022-05-15 05:46:20|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|2
1652593590000|2022-05-15 05:46:30|68.72|67.62|68.71|67.61|68.73|67.63|68.71|67.61|8
1652593600000|2022-05-15 05:46:40|68.72|67.62|68.73|67.63|68.74|67.64|68.72|67.62|6
1652593610000|2022-05-15 05:46:50|68.74|67.64|68.77|67.67|68.77|67.67|68.73|67.63|13
1652593620000|2022-05-15 05:47:00|68.78|67.68|68.82|67.72|68.82|67.72|68.78|67.68|5
1652593630000|2022-05-15 05:47:10|68.9|67.8|68.92|67.82|68.94|67.84|68.89|67.79|16
1652593640000|2022-05-15 05:47:20|68.94|67.84|68.95|67.85|68.96|67.86|68.94|67.84|4
1652593650000|2022-05-15 05:47:30|68.94|67.84|68.9|67.8|68.94|67.84|68.86|67.76|8
1652593660000|2022-05-15 05:47:40|68.91|67.81|68.94|67.84|68.97|67.87|68.91|67.81|6
1652593670000|2022-05-15 05:47:50|68.95|67.85|68.95|67.85|68.95|67.85|68.89|67.79|13
1652593680000|2022-05-15 05:48:00|68.96|67.86|69.03|67.93|69.03|67.93|68.96|67.86|14
1652593690000|2022-05-15 05:48:10|69.02|67.92|69.02|67.92|69.04|67.94|69.01|67.91|7
1652593700000|2022-05-15 05:48:20|69.01|67.91|68.99|67.89|69.02|67.92|68.98|67.88|7
1652593710000|2022-05-15 05:48:30|68.98|67.88|69.02|67.92|69.02|67.92|68.97|67.87|5
1652593720000|2022-05-15 05:48:40|69.03|67.93|69.14|68.04|69.14|68.04|69.03|67.93|6
1652593730000|2022-05-15 05:48:50|69.15|68.05|69.1|68|69.16|68.06|69.1|68|12
1652593740000|2022-05-15 05:49:00|69.11|68.01|69.11|68.01|69.17|68.07|69.06|67.96|14
1652593750000|2022-05-15 05:49:10|69.1|68|69.13|68.03|69.13|68.03|69.1|68|8
1652593760000|2022-05-15 05:49:20|69.12|68.02|69.23|68.13|69.23|68.13|69.12|68.02|6
1652593770000|2022-05-15 05:49:30|69.22|68.12|69.28|68.18|69.28|68.18|69.22|68.12|4
1652593780000|2022-05-15 05:49:40|69.29|68.19|69.28|68.18|69.3|68.2|69.28|68.18|6
1652593790000|2022-05-15 05:49:50|69.29|68.19|69.29|68.19|69.3|68.2|69.28|68.18|5
1652593800000|2022-05-15 05:50:00|69.28|68.18|69.28|68.18|69.3|68.2|69.28|68.18|5
1652593810000|2022-05-15 05:50:10|69.29|68.19|69.24|68.14|69.29|68.19|69.24|68.14|5
1652593820000|2022-05-15 05:50:20|69.23|68.13|69.21|68.11|69.23|68.13|69.18|68.08|13
1652593830000|2022-05-15 05:50:30|69.2|68.1|69.18|68.08|69.2|68.1|69.18|68.08|3
1652593840000|2022-05-15 05:50:40|69.19|68.09|69.2|68.1|69.2|68.1|69.19|68.09|2
1652593850000|2022-05-15 05:50:50|69.21|68.11|69.18|68.08|69.21|68.11|69.18|68.08|6
1652593860000|2022-05-15 05:51:00|69.19|68.09|69.11|68.01|69.21|68.11|69.11|68.01|10
1652593870000|2022-05-15 05:51:10|69.09|67.99|69.06|67.96|69.09|67.99|69.06|67.96|6
1652593880000|2022-05-15 05:51:20|69.07|67.97|69.06|67.96|69.09|67.99|69.06|67.96|10
1652593890000|2022-05-15 05:51:30|69.05|67.95|69.16|68.06|69.19|68.09|69.05|67.95|10
1652593900000|2022-05-15 05:51:40|69.17|68.07|69.34|68.24|69.34|68.24|69.17|68.07|12
1652593910000|2022-05-15 05:51:50|69.35|68.25|69.32|68.22|69.36|68.26|69.31|68.21|12
1652593920000|2022-05-15 05:52:00|69.33|68.23|69.32|68.22|69.34|68.24|69.31|68.21|9
1652593930000|2022-05-15 05:52:10|69.33|68.23|69.33|68.23|69.33|68.23|69.31|68.21|8
1652593940000|2022-05-15 05:52:20|69.35|68.25|69.35|68.25|69.35|68.25|69.35|68.25|1
1652593950000|2022-05-15 05:52:30|69.34|68.24|69.3|68.2|69.35|68.25|69.3|68.2|6
1652593960000|2022-05-15 05:52:40|69.29|68.19|69.35|68.25|69.36|68.26|69.29|68.19|7
1652593970000|2022-05-15 05:52:50|69.34|68.24|69.28|68.18|69.34|68.24|69.28|68.18|5
1652593980000|2022-05-15 05:53:00|69.29|68.19|69.24|68.14|69.29|68.19|69.23|68.13|6
1652593990000|2022-05-15 05:53:10|69.23|68.13|69.27|68.17|69.27|68.17|69.2|68.1|11
1652594000000|2022-05-15 05:53:20|69.26|68.16|69.27|68.17|69.27|68.17|69.26|68.16|2
1652594010000|2022-05-15 05:53:30|69.28|68.18|69.28|68.18|69.28|68.18|69.28|68.18|1
1652594020000|2022-05-15 05:53:40|69.27|68.17|69.28|68.18|69.29|68.19|69.27|68.17|8
1652594030000|2022-05-15 05:53:50|69.29|68.19|69.29|68.19|69.29|68.19|69.29|68.19|1
1652594040000|2022-05-15 05:54:00|69.28|68.18|69.29|68.19|69.29|68.19|69.27|68.17|4
1652594050000|2022-05-15 05:54:10|69.3|68.2|69.31|68.21|69.35|68.25|69.29|68.19|8
1652594060000|2022-05-15 05:54:20|69.3|68.2|69.28|68.18|69.3|68.2|69.27|68.17|4
1652594070000|2022-05-15 05:54:30|69.27|68.17|69.22|68.12|69.27|68.17|69.22|68.12|8
1652594080000|2022-05-15 05:54:40|69.23|68.13|69.27|68.17|69.28|68.18|69.23|68.13|4
1652594090000|2022-05-15 05:54:50|69.28|68.18|69.28|68.18|69.28|68.18|69.28|68.18|1
1652594100000|2022-05-15 05:55:00|69.27|68.17|69.27|68.17|69.27|68.17|69.27|68.17|1
1652594110000|2022-05-15 05:55:10|69.26|68.16|69.27|68.17|69.27|68.17|69.26|68.16|2
1652594120000|2022-05-15 05:55:20|69.26|68.16|69.26|68.16|69.26|68.16|69.26|68.16|1
1652594130000|2022-05-15 05:55:30|69.27|68.17|69.27|68.17|69.27|68.17|69.26|68.16|3
1652594140000|2022-05-15 05:55:40|69.28|68.18|69.34|68.24|69.36|68.26|69.28|68.18|8
1652594150000|2022-05-15 05:55:50|69.35|68.25|69.35|68.25|69.35|68.25|69.35|68.25|1
1652594160000|2022-05-15 05:56:00|69.36|68.26|69.37|68.27|69.37|68.27|69.36|68.26|4
1652594180000|2022-05-15 05:56:20|69.36|68.26|69.31|68.21|69.36|68.26|69.31|68.21|6
1652594190000|2022-05-15 05:56:30|69.32|68.22|69.32|68.22|69.32|68.22|69.32|68.22|1
1652594210000|2022-05-15 05:56:50|69.31|68.21|69.24|68.14|69.31|68.21|69.24|68.14|7
1652594220000|2022-05-15 05:57:00|69.25|68.15|69.3|68.2|69.31|68.21|69.25|68.15|6
1652594230000|2022-05-15 05:57:10|69.29|68.19|69.29|68.19|69.3|68.2|69.29|68.19|3
1652594240000|2022-05-15 05:57:20|69.28|68.18|69.2|68.1|69.29|68.19|69.2|68.1|12
1652594250000|2022-05-15 05:57:30|69.19|68.09|69.19|68.09|69.21|68.11|69.18|68.08|6
1652594260000|2022-05-15 05:57:40|69.2|68.1|69.18|68.08|69.21|68.11|69.18|68.08|5
1652594270000|2022-05-15 05:57:50|69.17|68.07|69.15|68.05|69.17|68.07|69.14|68.04|4
1652594280000|2022-05-15 05:58:00|69.14|68.04|69.15|68.05|69.15|68.05|69.13|68.03|6
1652594290000|2022-05-15 05:58:10|69.14|68.04|69.11|68.01|69.14|68.04|69.09|67.99|8
1652594300000|2022-05-15 05:58:20|69.1|68|69.09|67.99|69.1|68|69.08|67.98|4
1652594310000|2022-05-15 05:58:30|69.08|67.98|69.1|68|69.1|68|69.08|67.98|7
1652594320000|2022-05-15 05:58:40|69.09|67.99|69.09|67.99|69.09|67.99|69.09|67.99|1
1652594330000|2022-05-15 05:58:50|69.1|68|69.08|67.98|69.1|68|69.08|67.98|3
1652594340000|2022-05-15 05:59:00|69.07|67.97|69.08|67.98|69.09|67.99|69.06|67.96|5
1652594350000|2022-05-15 05:59:10|69.07|67.97|69.08|67.98|69.08|67.98|69.03|67.93|12
1652594360000|2022-05-15 05:59:20|69.09|67.99|69.16|68.06|69.16|68.06|69.09|67.99|8
1652594370000|2022-05-15 05:59:30|69.15|68.05|69.14|68.04|69.16|68.06|69.14|68.04|4
1652594380000|2022-05-15 05:59:40|69.13|68.03|69.14|68.04|69.14|68.04|69.13|68.03|4
1652594400000|2022-05-15 06:00:00|69.15|68.05|69.23|68.13|69.23|68.13|69.15|68.05|8
1652594410000|2022-05-15 06:00:10|69.25|68.15|69.27|68.17|69.29|68.19|69.25|68.15|9
1652594420000|2022-05-15 06:00:20|69.28|68.18|69.28|68.18|69.28|68.18|69.28|68.18|1
1652594430000|2022-05-15 06:00:30|69.27|68.17|69.27|68.17|69.28|68.18|69.27|68.17|3
1652594440000|2022-05-15 06:00:40|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|2
1652594450000|2022-05-15 06:00:50|69.28|68.18|69.27|68.17|69.29|68.19|69.27|68.17|4
1652594490000|2022-05-15 06:01:30|69.26|68.16|69.22|68.12|69.26|68.16|69.21|68.11|6
1652594500000|2022-05-15 06:01:40|69.2|68.1|69.21|68.11|69.22|68.12|69.2|68.1|6
1652594510000|2022-05-15 06:01:50|69.22|68.12|69.26|68.16|69.27|68.17|69.21|68.11|12
1652594520000|2022-05-15 06:02:00|69.24|68.14|69.17|68.07|69.24|68.14|69.17|68.07|7
1652594530000|2022-05-15 06:02:10|69.15|68.05|69.16|68.06|69.16|68.06|69.15|68.05|2
1652594540000|2022-05-15 06:02:20|69.15|68.05|69.2|68.1|69.2|68.1|69.15|68.05|5
1652594550000|2022-05-15 06:02:30|69.19|68.09|69.21|68.11|69.21|68.11|69.19|68.09|3
1652594560000|2022-05-15 06:02:40|69.2|68.1|69.26|68.16|69.27|68.17|69.2|68.1|7
1652594570000|2022-05-15 06:02:50|69.27|68.17|69.35|68.25|69.35|68.25|69.27|68.17|7
1652594580000|2022-05-15 06:03:00|69.34|68.24|69.2|68.1|69.34|68.24|69.19|68.09|11
1652594590000|2022-05-15 06:03:10|69.19|68.09|69.26|68.16|69.28|68.18|69.19|68.09|11
1652594600000|2022-05-15 06:03:20|69.25|68.15|69.26|68.16|69.27|68.17|69.25|68.15|4
1652594610000|2022-05-15 06:03:30|69.27|68.17|69.27|68.17|69.29|68.19|69.27|68.17|8
1652594620000|2022-05-15 06:03:40|69.28|68.18|69.26|68.16|69.28|68.18|69.26|68.16|3
1652594630000|2022-05-15 06:03:50|69.24|68.14|69.19|68.09|69.24|68.14|69.17|68.07|13
1652594640000|2022-05-15 06:04:00|69.2|68.1|69.25|68.15|69.25|68.15|69.2|68.1|6
1652594650000|2022-05-15 06:04:10|69.24|68.14|69.23|68.13|69.25|68.15|69.23|68.13|4
1652594660000|2022-05-15 06:04:20|69.24|68.14|69.23|68.13|69.24|68.14|69.23|68.13|2
1652594670000|2022-05-15 06:04:30|69.24|68.14|69.14|68.04|69.24|68.14|69.14|68.04|8
1652594680000|2022-05-15 06:04:40|69.15|68.05|69.15|68.05|69.16|68.06|69.15|68.05|3
1652594690000|2022-05-15 06:04:50|69.14|68.04|69.08|67.98|69.14|68.04|69.08|67.98|5
1652594700000|2022-05-15 06:05:00|69.07|67.97|69.03|67.93|69.08|67.98|69.02|67.92|10
1652594710000|2022-05-15 06:05:10|69.04|67.94|69.04|67.94|69.04|67.94|69.04|67.94|1
1652594720000|2022-05-15 06:05:20|69.03|67.93|69.05|67.95|69.05|67.95|69.03|67.93|5
1652594730000|2022-05-15 06:05:30|69.04|67.94|69.02|67.92|69.04|67.94|69.02|67.92|3
1652594740000|2022-05-15 06:05:40|69.04|67.94|69.07|67.97|69.07|67.97|69.04|67.94|6
1652594750000|2022-05-15 06:05:50|69.06|67.96|69.12|68.02|69.12|68.02|69.06|67.96|7
1652594760000|2022-05-15 06:06:00|69.13|68.03|69.13|68.03|69.15|68.05|69.13|68.03|5
1652594770000|2022-05-15 06:06:10|69.14|68.04|69.14|68.04|69.14|68.04|69.14|68.04|1
1652594780000|2022-05-15 06:06:20|69.13|68.03|69.14|68.04|69.14|68.04|69.13|68.03|2
1652594790000|2022-05-15 06:06:30|69.13|68.03|69.14|68.04|69.14|68.04|69.13|68.03|4
1652594800000|2022-05-15 06:06:40|69.13|68.03|69.09|67.99|69.14|68.04|69.08|67.98|7
1652594810000|2022-05-15 06:06:50|69.08|67.98|69.11|68.01|69.11|68.01|69.08|67.98|4
1652594820000|2022-05-15 06:07:00|69.1|68|69.11|68.01|69.11|68.01|69.09|67.99|7
1652594830000|2022-05-15 06:07:10|69.12|68.02|69.14|68.04|69.15|68.05|69.12|68.02|7
1652594840000|2022-05-15 06:07:20|69.13|68.03|69.1|68|69.14|68.04|69.1|68|9
1652594850000|2022-05-15 06:07:30|69.11|68.01|69.14|68.04|69.14|68.04|69.11|68.01|4
1652594860000|2022-05-15 06:07:40|69.12|68.02|69.02|67.92|69.12|68.02|69.02|67.92|10
1652594870000|2022-05-15 06:07:50|69.01|67.91|69.06|67.96|69.08|67.98|69.01|67.91|10
1652594880000|2022-05-15 06:08:00|69.07|67.97|69.07|67.97|69.08|67.98|69.07|67.97|5
1652594890000|2022-05-15 06:08:10|69.06|67.96|69.04|67.94|69.07|67.97|69.04|67.94|4
1652594900000|2022-05-15 06:08:20|69.05|67.95|69.05|67.95|69.05|67.95|69.04|67.94|7
1652594910000|2022-05-15 06:08:30|69.04|67.94|69.04|67.94|69.04|67.94|69.04|67.94|1
1652594920000|2022-05-15 06:08:40|69.05|67.95|69|67.9|69.05|67.95|69|67.9|4
1652594930000|2022-05-15 06:08:50|69.01|67.91|69.1|68|69.1|68|69.01|67.91|4
1652594940000|2022-05-15 06:09:00|69.09|67.99|69.05|67.95|69.09|67.99|69.05|67.95|8
1652594950000|2022-05-15 06:09:10|69.06|67.96|69.05|67.95|69.06|67.96|69.05|67.95|6
1652594960000|2022-05-15 06:09:20|69.04|67.94|68.97|67.87|69.05|67.95|68.96|67.86|7
1652594970000|2022-05-15 06:09:30|68.96|67.86|68.95|67.85|68.97|67.87|68.95|67.85|4
1652594980000|2022-05-15 06:09:40|68.94|67.84|68.95|67.85|68.95|67.85|68.94|67.84|8
1652594990000|2022-05-15 06:09:50|68.94|67.84|68.93|67.83|68.95|67.85|68.92|67.82|6
1652595000000|2022-05-15 06:10:00|68.92|67.82|68.86|67.76|68.93|67.83|68.86|67.76|5
1652595010000|2022-05-15 06:10:10|68.85|67.75|68.85|67.75|68.87|67.77|68.85|67.75|5
1652595020000|2022-05-15 06:10:20|68.86|67.76|68.89|67.79|68.89|67.79|68.86|67.76|5
1652595030000|2022-05-15 06:10:30|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652595040000|2022-05-15 06:10:40|68.88|67.78|68.86|67.76|68.88|67.78|68.84|67.74|8
1652595050000|2022-05-15 06:10:50|68.85|67.75|68.85|67.75|68.85|67.75|68.85|67.75|1
1652595060000|2022-05-15 06:11:00|68.86|67.76|68.85|67.75|68.86|67.76|68.85|67.75|4
1652595070000|2022-05-15 06:11:10|68.86|67.76|68.85|67.75|68.86|67.76|68.83|67.73|8
1652595080000|2022-05-15 06:11:20|68.86|67.76|68.95|67.85|68.96|67.86|68.86|67.76|8
1652595090000|2022-05-15 06:11:30|68.94|67.84|68.9|67.8|68.94|67.84|68.88|67.78|6
1652595100000|2022-05-15 06:11:40|68.91|67.81|68.92|67.82|68.92|67.82|68.91|67.81|2
1652595110000|2022-05-15 06:11:50|68.91|67.81|68.9|67.8|68.92|67.82|68.9|67.8|4
1652595120000|2022-05-15 06:12:00|68.91|67.81|68.92|67.82|68.92|67.82|68.91|67.81|4
1652595140000|2022-05-15 06:12:20|68.91|67.81|68.9|67.8|68.91|67.81|68.9|67.8|2
1652595150000|2022-05-15 06:12:30|68.91|67.81|68.91|67.81|68.91|67.81|68.91|67.81|1
1652595160000|2022-05-15 06:12:40|68.9|67.8|68.89|67.79|68.91|67.81|68.89|67.79|4
1652595180000|2022-05-15 06:13:00|68.88|67.78|68.88|67.78|68.88|67.78|68.88|67.78|1
1652595200000|2022-05-15 06:13:20|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|2
1652595210000|2022-05-15 06:13:30|68.89|67.79|68.89|67.79|68.89|67.79|68.89|67.79|1
1652595220000|2022-05-15 06:13:40|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|8
1652595230000|2022-05-15 06:13:50|68.86|67.76|68.87|67.77|68.88|67.78|68.86|67.76|3
1652595240000|2022-05-15 06:14:00|68.86|67.76|68.83|67.73|68.86|67.76|68.79|67.69|10
1652595250000|2022-05-15 06:14:10|68.81|67.71|68.79|67.69|68.81|67.71|68.78|67.68|7
1652595260000|2022-05-15 06:14:20|68.78|67.68|68.78|67.68|68.79|67.69|68.78|67.68|3
1652595270000|2022-05-15 06:14:30|68.79|67.69|68.85|67.75|68.86|67.76|68.79|67.69|6
1652595280000|2022-05-15 06:14:40|68.84|67.74|68.79|67.69|68.84|67.74|68.78|67.68|6
1652595290000|2022-05-15 06:14:50|68.8|67.7|68.82|67.72|68.82|67.72|68.8|67.7|3
1652595300000|2022-05-15 06:15:00|68.83|67.73|68.75|67.65|68.83|67.73|68.75|67.65|9
1652595310000|2022-05-15 06:15:10|68.74|67.64|68.63|67.53|68.74|67.64|68.62|67.52|10
1652595320000|2022-05-15 06:15:20|68.64|67.54|68.63|67.53|68.65|67.55|68.63|67.53|4
1652595330000|2022-05-15 06:15:30|68.64|67.54|68.67|67.57|68.67|67.57|68.64|67.54|8
1652595340000|2022-05-15 06:15:40|68.66|67.56|68.63|67.53|68.66|67.56|68.63|67.53|4
1652595350000|2022-05-15 06:15:50|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652595360000|2022-05-15 06:16:00|68.6|67.5|68.66|67.56|68.67|67.57|68.6|67.5|9
1652595370000|2022-05-15 06:16:10|68.67|67.57|68.67|67.57|68.68|67.58|68.66|67.56|4
1652595380000|2022-05-15 06:16:20|68.66|67.56|68.64|67.54|68.66|67.56|68.61|67.51|10
1652595390000|2022-05-15 06:16:30|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|2
1652595400000|2022-05-15 06:16:40|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652595410000|2022-05-15 06:16:50|68.68|67.58|68.65|67.55|68.68|67.58|68.65|67.55|4
1652595430000|2022-05-15 06:17:10|68.66|67.56|68.66|67.56|68.66|67.56|68.65|67.55|3
1652595440000|2022-05-15 06:17:20|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|2
1652595450000|2022-05-15 06:17:30|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652595470000|2022-05-15 06:17:50|68.68|67.58|68.73|67.63|68.73|67.63|68.68|67.58|11
1652595480000|2022-05-15 06:18:00|68.71|67.61|68.71|67.61|68.72|67.62|68.71|67.61|3
1652595490000|2022-05-15 06:18:10|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652595500000|2022-05-15 06:18:20|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652595510000|2022-05-15 06:18:30|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652595520000|2022-05-15 06:18:40|68.7|67.6|68.71|67.61|68.71|67.61|68.69|67.59|6
1652595540000|2022-05-15 06:19:00|68.7|67.6|68.71|67.61|68.71|67.61|68.69|67.59|8
1652595550000|2022-05-15 06:19:10|68.7|67.6|68.7|67.6|68.71|67.61|68.68|67.58|7
1652595560000|2022-05-15 06:19:20|68.71|67.61|68.71|67.61|68.71|67.61|68.71|67.61|1
1652595570000|2022-05-15 06:19:30|68.72|67.62|68.79|67.69|68.79|67.69|68.72|67.62|10
1652595580000|2022-05-15 06:19:40|68.8|67.7|68.81|67.71|68.81|67.71|68.79|67.69|4
1652595600000|2022-05-15 06:20:00|68.8|67.7|68.81|67.71|68.81|67.71|68.79|67.69|4
1652595610000|2022-05-15 06:20:10|68.8|67.7|68.81|67.71|68.81|67.71|68.8|67.7|2
1652595620000|2022-05-15 06:20:20|68.83|67.73|68.82|67.72|68.84|67.74|68.82|67.72|4
1652595630000|2022-05-15 06:20:30|68.83|67.73|68.89|67.79|68.89|67.79|68.83|67.73|5
1652595640000|2022-05-15 06:20:40|68.91|67.81|68.93|67.83|68.94|67.84|68.9|67.8|9
1652595650000|2022-05-15 06:20:50|68.94|67.84|68.93|67.83|68.94|67.84|68.92|67.82|4
1652595660000|2022-05-15 06:21:00|68.92|67.82|68.9|67.8|68.92|67.82|68.9|67.8|3
1652595670000|2022-05-15 06:21:10|68.89|67.79|68.88|67.78|68.89|67.79|68.87|67.77|8
1652595680000|2022-05-15 06:21:20|68.89|67.79|68.9|67.8|68.9|67.8|68.89|67.79|2
1652595690000|2022-05-15 06:21:30|68.89|67.79|68.86|67.76|68.89|67.79|68.86|67.76|6
1652595700000|2022-05-15 06:21:40|68.85|67.75|68.87|67.77|68.87|67.77|68.85|67.75|3
1652595710000|2022-05-15 06:21:50|68.88|67.78|68.89|67.79|68.9|67.8|68.88|67.78|4
1652595720000|2022-05-15 06:22:00|68.9|67.8|68.91|67.81|68.91|67.81|68.89|67.79|10
1652595730000|2022-05-15 06:22:10|68.9|67.8|68.88|67.78|68.91|67.81|68.88|67.78|5
1652595740000|2022-05-15 06:22:20|68.89|67.79|68.89|67.79|68.9|67.8|68.89|67.79|5
1652595750000|2022-05-15 06:22:30|68.9|67.8|68.9|67.8|68.9|67.8|68.9|67.8|1
1652595760000|2022-05-15 06:22:40|68.89|67.79|68.89|67.79|68.9|67.8|68.89|67.79|3
1652595770000|2022-05-15 06:22:50|68.9|67.8|68.95|67.85|68.95|67.85|68.9|67.8|3
1652595780000|2022-05-15 06:23:00|68.93|67.83|68.97|67.87|68.97|67.87|68.93|67.83|7
1652595790000|2022-05-15 06:23:10|68.98|67.88|68.97|67.87|68.99|67.89|68.97|67.87|4
1652595800000|2022-05-15 06:23:20|68.98|67.88|68.98|67.88|68.98|67.88|68.97|67.87|5
1652595810000|2022-05-15 06:23:30|68.99|67.89|68.98|67.88|68.99|67.89|68.98|67.88|2
1652595820000|2022-05-15 06:23:40|68.99|67.89|68.99|67.89|68.99|67.89|68.99|67.89|1
1652595830000|2022-05-15 06:23:50|69|67.9|68.99|67.89|69|67.9|68.99|67.89|2
1652595840000|2022-05-15 06:24:00|68.98|67.88|68.99|67.89|68.99|67.89|68.98|67.88|4
1652595850000|2022-05-15 06:24:10|69|67.9|69.02|67.92|69.02|67.92|68.98|67.88|6
1652595860000|2022-05-15 06:24:20|69.03|67.93|69.03|67.93|69.04|67.94|69.02|67.92|9
1652595870000|2022-05-15 06:24:30|69.02|67.92|69.01|67.91|69.02|67.92|69.01|67.91|2
1652595880000|2022-05-15 06:24:40|69|67.9|69|67.9|69.01|67.91|69|67.9|3
1652595900000|2022-05-15 06:25:00|68.99|67.89|68.93|67.83|68.99|67.89|68.93|67.83|7
1652595910000|2022-05-15 06:25:10|68.94|67.84|68.84|67.74|68.94|67.84|68.84|67.74|5
1652595920000|2022-05-15 06:25:20|68.85|67.75|68.92|67.82|68.92|67.82|68.85|67.75|6
1652595930000|2022-05-15 06:25:30|68.93|67.83|68.99|67.89|68.99|67.89|68.93|67.83|12
1652595940000|2022-05-15 06:25:40|68.98|67.88|68.98|67.88|68.99|67.89|68.97|67.87|7
1652595950000|2022-05-15 06:25:50|68.99|67.89|69|67.9|69|67.9|68.97|67.87|6
1652595960000|2022-05-15 06:26:00|68.99|67.89|69.04|67.94|69.05|67.95|68.99|67.89|6
1652595970000|2022-05-15 06:26:10|69.05|67.95|69.05|67.95|69.05|67.95|69.05|67.95|1
1652595980000|2022-05-15 06:26:20|69.04|67.94|68.97|67.87|69.05|67.95|68.96|67.86|7
1652595990000|2022-05-15 06:26:30|68.96|67.86|68.91|67.81|68.96|67.86|68.91|67.81|5
1652596000000|2022-05-15 06:26:40|68.92|67.82|68.93|67.83|68.93|67.83|68.92|67.82|2
1652596010000|2022-05-15 06:26:50|68.96|67.86|68.96|67.86|68.98|67.88|68.95|67.85|6
1652596030000|2022-05-15 06:27:10|68.95|67.85|68.92|67.82|68.96|67.86|68.92|67.82|4
1652596040000|2022-05-15 06:27:20|68.93|67.83|68.91|67.81|68.93|67.83|68.91|67.81|2
1652596050000|2022-05-15 06:27:30|68.9|67.8|68.89|67.79|68.9|67.8|68.89|67.79|2
1652596060000|2022-05-15 06:27:40|68.9|67.8|68.91|67.81|68.91|67.81|68.9|67.8|2
1652596070000|2022-05-15 06:27:50|68.92|67.82|68.98|67.88|68.98|67.88|68.91|67.81|7
1652596080000|2022-05-15 06:28:00|68.97|67.87|68.92|67.82|68.97|67.87|68.91|67.81|6
1652596090000|2022-05-15 06:28:10|68.91|67.81|68.89|67.79|68.91|67.81|68.89|67.79|2
1652596100000|2022-05-15 06:28:20|68.9|67.8|68.9|67.8|68.91|67.81|68.9|67.8|3
1652596110000|2022-05-15 06:28:30|68.91|67.81|68.9|67.8|68.91|67.81|68.89|67.79|6
1652596120000|2022-05-15 06:28:40|68.91|67.81|68.89|67.79|68.91|67.81|68.89|67.79|3
1652596130000|2022-05-15 06:28:50|68.9|67.8|68.91|67.81|68.91|67.81|68.9|67.8|2
1652596140000|2022-05-15 06:29:00|68.92|67.82|68.92|67.82|68.92|67.82|68.92|67.82|1
1652596150000|2022-05-15 06:29:10|68.91|67.81|68.91|67.81|68.92|67.82|68.91|67.81|5
1652596160000|2022-05-15 06:29:20|68.9|67.8|68.93|67.83|68.94|67.84|68.9|67.8|6
1652596180000|2022-05-15 06:29:40|68.92|67.82|68.91|67.81|68.92|67.82|68.91|67.81|2
1652596190000|2022-05-15 06:29:50|68.92|67.82|68.96|67.86|68.96|67.86|68.92|67.82|4
1652596200000|2022-05-15 06:30:00|68.95|67.85|68.9|67.8|68.95|67.85|68.9|67.8|5
1652596210000|2022-05-15 06:30:10|68.91|67.81|68.92|67.82|68.92|67.82|68.91|67.81|4
1652596220000|2022-05-15 06:30:20|68.91|67.81|68.9|67.8|68.92|67.82|68.9|67.8|6
1652596240000|2022-05-15 06:30:40|68.89|67.79|68.85|67.75|68.89|67.79|68.85|67.75|7
1652596250000|2022-05-15 06:30:50|68.84|67.74|68.84|67.74|68.84|67.74|68.84|67.74|1
1652596260000|2022-05-15 06:31:00|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|2
1652596270000|2022-05-15 06:31:10|68.85|67.75|68.76|67.66|68.85|67.75|68.75|67.65|4
1652596280000|2022-05-15 06:31:20|68.75|67.65|68.81|67.71|68.84|67.74|68.75|67.65|9
1652596300000|2022-05-15 06:31:40|68.8|67.7|68.79|67.69|68.8|67.7|68.77|67.67|7
1652596310000|2022-05-15 06:31:50|68.78|67.68|68.78|67.68|68.79|67.69|68.77|67.67|5
1652596320000|2022-05-15 06:32:00|68.77|67.67|68.82|67.72|68.82|67.72|68.77|67.67|9
1652596330000|2022-05-15 06:32:10|68.81|67.71|68.78|67.68|68.82|67.72|68.77|67.67|8
1652596340000|2022-05-15 06:32:20|68.79|67.69|68.79|67.69|68.81|67.71|68.79|67.69|4
1652596350000|2022-05-15 06:32:30|68.78|67.68|68.8|67.7|68.8|67.7|68.78|67.68|5
1652596360000|2022-05-15 06:32:40|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|2
1652596370000|2022-05-15 06:32:50|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|4
1652596380000|2022-05-15 06:33:00|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|4
1652596390000|2022-05-15 06:33:10|68.77|67.67|68.74|67.64|68.78|67.68|68.73|67.63|14
1652596400000|2022-05-15 06:33:20|68.73|67.63|68.77|67.67|68.77|67.67|68.73|67.63|3
1652596410000|2022-05-15 06:33:30|68.78|67.68|68.81|67.71|68.83|67.73|68.78|67.68|12
1652596420000|2022-05-15 06:33:40|68.76|67.66|68.75|67.65|68.76|67.66|68.74|67.64|6
1652596430000|2022-05-15 06:33:50|68.74|67.64|68.72|67.62|68.75|67.65|68.7|67.6|9
1652596440000|2022-05-15 06:34:00|68.73|67.63|68.78|67.68|68.79|67.69|68.73|67.63|5
1652596450000|2022-05-15 06:34:10|68.74|67.64|68.66|67.56|68.74|67.64|68.66|67.56|5
1652596460000|2022-05-15 06:34:20|68.67|67.57|68.73|67.63|68.73|67.63|68.67|67.57|4
1652596470000|2022-05-15 06:34:30|68.74|67.64|68.69|67.59|68.79|67.69|68.69|67.59|18
1652596480000|2022-05-15 06:34:40|68.68|67.58|68.69|67.59|68.69|67.59|68.68|67.58|4
1652596490000|2022-05-15 06:34:50|68.7|67.6|68.71|67.61|68.71|67.61|68.7|67.6|2
1652596500000|2022-05-15 06:35:00|68.7|67.6|68.68|67.58|68.7|67.6|68.68|67.58|5
1652596510000|2022-05-15 06:35:10|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652596530000|2022-05-15 06:35:30|68.68|67.58|68.58|67.48|68.68|67.58|68.58|67.48|12
1652596540000|2022-05-15 06:35:40|68.59|67.49|68.62|67.52|68.62|67.52|68.59|67.49|6
1652596550000|2022-05-15 06:35:50|68.63|67.53|68.69|67.59|68.7|67.6|68.62|67.52|9
1652596560000|2022-05-15 06:36:00|68.7|67.6|68.68|67.58|68.7|67.6|68.68|67.58|3
1652596570000|2022-05-15 06:36:10|68.67|67.57|68.64|67.54|68.67|67.57|68.64|67.54|10
1652596580000|2022-05-15 06:36:20|68.65|67.55|68.64|67.54|68.65|67.55|68.64|67.54|2
1652596590000|2022-05-15 06:36:30|68.62|67.52|68.6|67.5|68.63|67.53|68.58|67.48|7
1652596600000|2022-05-15 06:36:40|68.59|67.49|68.58|67.48|68.59|67.49|68.56|67.46|9
1652596610000|2022-05-15 06:36:50|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652596620000|2022-05-15 06:37:00|68.58|67.48|68.43|67.33|68.59|67.49|68.43|67.33|16
1652596630000|2022-05-15 06:37:10|68.42|67.32|68.45|67.35|68.46|67.36|68.41|67.31|7
1652596640000|2022-05-15 06:37:20|68.47|67.37|68.37|67.27|68.47|67.37|68.36|67.26|9
1652596650000|2022-05-15 06:37:30|68.36|67.26|68.45|67.35|68.45|67.35|68.36|67.26|11
1652596660000|2022-05-15 06:37:40|68.46|67.36|68.38|67.28|68.47|67.37|68.37|67.27|11
1652596670000|2022-05-15 06:37:50|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652596680000|2022-05-15 06:38:00|68.41|67.31|68.43|67.33|68.43|67.33|68.41|67.31|3
1652596690000|2022-05-15 06:38:10|68.45|67.35|68.49|67.39|68.49|67.39|68.45|67.35|5
1652596700000|2022-05-15 06:38:20|68.48|67.38|68.46|67.36|68.48|67.38|68.46|67.36|3
1652596730000|2022-05-15 06:38:50|68.44|67.34|68.38|67.28|68.44|67.34|68.38|67.28|6
1652596740000|2022-05-15 06:39:00|68.39|67.29|68.45|67.35|68.45|67.35|68.39|67.29|7
1652596750000|2022-05-15 06:39:10|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652596760000|2022-05-15 06:39:20|68.45|67.35|68.4|67.3|68.46|67.36|68.4|67.3|7
1652596770000|2022-05-15 06:39:30|68.39|67.29|68.41|67.31|68.42|67.32|68.38|67.28|6
1652596780000|2022-05-15 06:39:40|68.42|67.32|68.41|67.31|68.42|67.32|68.41|67.31|2
1652596800000|2022-05-15 06:40:00|68.42|67.32|68.41|67.31|68.45|67.35|68.41|67.31|7
1652596810000|2022-05-15 06:40:10|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|2
1652596820000|2022-05-15 06:40:20|68.44|67.34|68.42|67.32|68.44|67.34|68.42|67.32|5
1652596830000|2022-05-15 06:40:30|68.43|67.33|68.42|67.32|68.44|67.34|68.42|67.32|4
1652596840000|2022-05-15 06:40:40|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652596860000|2022-05-15 06:41:00|68.42|67.32|68.42|67.32|68.43|67.33|68.42|67.32|3
1652596870000|2022-05-15 06:41:10|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652596880000|2022-05-15 06:41:20|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|2
1652596890000|2022-05-15 06:41:30|68.42|67.32|68.42|67.32|68.43|67.33|68.42|67.32|5
1652596900000|2022-05-15 06:41:40|68.41|67.31|68.42|67.32|68.42|67.32|68.41|67.31|2
1652596910000|2022-05-15 06:41:50|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652596920000|2022-05-15 06:42:00|68.42|67.32|68.38|67.28|68.42|67.32|68.38|67.28|4
1652596930000|2022-05-15 06:42:10|68.37|67.27|68.42|67.32|68.44|67.34|68.37|67.27|11
1652596950000|2022-05-15 06:42:30|68.41|67.31|68.41|67.31|68.42|67.32|68.39|67.29|7
1652596960000|2022-05-15 06:42:40|68.42|67.32|68.41|67.31|68.42|67.32|68.41|67.31|4
1652596970000|2022-05-15 06:42:50|68.42|67.32|68.4|67.3|68.42|67.32|68.4|67.3|3
1652596980000|2022-05-15 06:43:00|68.39|67.29|68.39|67.29|68.4|67.3|68.38|67.28|5
1652596990000|2022-05-15 06:43:10|68.38|67.28|68.38|67.28|68.39|67.29|68.38|67.28|3
1652597000000|2022-05-15 06:43:20|68.37|67.27|68.39|67.29|68.39|67.29|68.37|67.27|2
1652597010000|2022-05-15 06:43:30|68.38|67.28|68.38|67.28|68.38|67.28|68.37|67.27|3
1652597020000|2022-05-15 06:43:40|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|5
1652597040000|2022-05-15 06:44:00|68.32|67.22|68.26|67.16|68.32|67.22|68.26|67.16|6
1652597050000|2022-05-15 06:44:10|68.25|67.15|68.22|67.12|68.25|67.15|68.21|67.11|7
1652597060000|2022-05-15 06:44:20|68.21|67.11|68.23|67.13|68.23|67.13|68.21|67.11|7
1652597070000|2022-05-15 06:44:30|68.24|67.14|68.24|67.14|68.25|67.15|68.23|67.13|5
1652597080000|2022-05-15 06:44:40|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652597090000|2022-05-15 06:44:50|68.27|67.17|68.35|67.25|68.36|67.26|68.27|67.17|6
1652597100000|2022-05-15 06:45:00|68.37|67.27|68.36|67.26|68.37|67.27|68.34|67.24|14
1652597110000|2022-05-15 06:45:10|68.37|67.27|68.32|67.22|68.37|67.27|68.3|67.2|9
1652597120000|2022-05-15 06:45:20|68.31|67.21|68.28|67.18|68.31|67.21|68.28|67.18|6
1652597130000|2022-05-15 06:45:30|68.29|67.19|68.3|67.2|68.32|67.22|68.25|67.15|9
1652597140000|2022-05-15 06:45:40|68.31|67.21|68.29|67.19|68.31|67.21|68.28|67.18|5
1652597150000|2022-05-15 06:45:50|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|4
1652597160000|2022-05-15 06:46:00|68.28|67.18|68.34|67.24|68.34|67.24|68.28|67.18|7
1652597170000|2022-05-15 06:46:10|68.33|67.23|68.38|67.28|68.38|67.28|68.33|67.23|6
1652597180000|2022-05-15 06:46:20|68.39|67.29|68.39|67.29|68.39|67.29|68.37|67.27|6
1652597190000|2022-05-15 06:46:30|68.38|67.28|68.38|67.28|68.39|67.29|68.38|67.28|3
1652597200000|2022-05-15 06:46:40|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652597210000|2022-05-15 06:46:50|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652597220000|2022-05-15 06:47:00|68.39|67.29|68.48|67.38|68.48|67.38|68.39|67.29|7
1652597230000|2022-05-15 06:47:10|68.49|67.39|68.5|67.4|68.5|67.4|68.48|67.38|8
1652597240000|2022-05-15 06:47:20|68.51|67.41|68.55|67.45|68.55|67.45|68.51|67.41|8
1652597250000|2022-05-15 06:47:30|68.54|67.44|68.55|67.45|68.55|67.45|68.54|67.44|2
1652597260000|2022-05-15 06:47:40|68.54|67.44|68.54|67.44|68.55|67.45|68.54|67.44|3
1652597270000|2022-05-15 06:47:50|68.55|67.45|68.53|67.43|68.55|67.45|68.51|67.41|6
1652597280000|2022-05-15 06:48:00|68.52|67.42|68.52|67.42|68.52|67.42|68.52|67.42|1
1652597290000|2022-05-15 06:48:10|68.51|67.41|68.5|67.4|68.51|67.41|68.5|67.4|4
1652597300000|2022-05-15 06:48:20|68.51|67.41|68.51|67.41|68.51|67.41|68.5|67.4|9
1652597310000|2022-05-15 06:48:30|68.5|67.4|68.52|67.42|68.53|67.43|68.5|67.4|6
1652597320000|2022-05-15 06:48:40|68.53|67.43|68.53|67.43|68.53|67.43|68.53|67.43|1
1652597330000|2022-05-15 06:48:50|68.52|67.42|68.52|67.42|68.52|67.42|68.51|67.41|5
1652597350000|2022-05-15 06:49:10|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|2
1652597360000|2022-05-15 06:49:20|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|6
1652597370000|2022-05-15 06:49:30|68.53|67.43|68.55|67.45|68.55|67.45|68.52|67.42|5
1652597380000|2022-05-15 06:49:40|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652597390000|2022-05-15 06:49:50|68.57|67.47|68.65|67.55|68.66|67.56|68.57|67.47|8
1652597400000|2022-05-15 06:50:00|68.63|67.53|68.59|67.49|68.64|67.54|68.58|67.48|8
1652597410000|2022-05-15 06:50:10|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652597430000|2022-05-15 06:50:30|68.57|67.47|68.57|67.47|68.58|67.48|68.56|67.46|5
1652597440000|2022-05-15 06:50:40|68.56|67.46|68.55|67.45|68.57|67.47|68.55|67.45|4
1652597450000|2022-05-15 06:50:50|68.56|67.46|68.56|67.46|68.56|67.46|68.55|67.45|3
1652597460000|2022-05-15 06:51:00|68.55|67.45|68.55|67.45|68.56|67.46|68.55|67.45|3
1652597470000|2022-05-15 06:51:10|68.56|67.46|68.57|67.47|68.57|67.47|68.55|67.45|4
1652597480000|2022-05-15 06:51:20|68.56|67.46|68.6|67.5|68.6|67.5|68.56|67.46|7
1652597490000|2022-05-15 06:51:30|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652597500000|2022-05-15 06:51:40|68.58|67.48|68.6|67.5|68.6|67.5|68.58|67.48|5
1652597510000|2022-05-15 06:51:50|68.61|67.51|68.63|67.53|68.63|67.53|68.61|67.51|3
1652597520000|2022-05-15 06:52:00|68.62|67.52|68.61|67.51|68.62|67.52|68.6|67.5|4
1652597530000|2022-05-15 06:52:10|68.6|67.5|68.6|67.5|68.6|67.5|68.58|67.48|5
1652597540000|2022-05-15 06:52:20|68.61|67.51|68.6|67.5|68.61|67.51|68.59|67.49|4
1652597550000|2022-05-15 06:52:30|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652597560000|2022-05-15 06:52:40|68.62|67.52|68.62|67.52|68.64|67.54|68.62|67.52|7
1652597570000|2022-05-15 06:52:50|68.61|67.51|68.61|67.51|68.61|67.51|68.6|67.5|5
1652597590000|2022-05-15 06:53:10|68.6|67.5|68.61|67.51|68.62|67.52|68.6|67.5|6
1652597600000|2022-05-15 06:53:20|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|2
1652597610000|2022-05-15 06:53:30|68.62|67.52|68.62|67.52|68.63|67.53|68.62|67.52|3
1652597620000|2022-05-15 06:53:40|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|4
1652597630000|2022-05-15 06:53:50|68.63|67.53|68.64|67.54|68.64|67.54|68.62|67.52|6
1652597640000|2022-05-15 06:54:00|68.65|67.55|68.69|67.59|68.69|67.59|68.64|67.54|9
1652597650000|2022-05-15 06:54:10|68.68|67.58|68.68|67.58|68.69|67.59|68.68|67.58|7
1652597660000|2022-05-15 06:54:20|68.69|67.59|68.73|67.63|68.73|67.63|68.69|67.59|9
1652597670000|2022-05-15 06:54:30|68.76|67.66|68.78|67.68|68.78|67.68|68.75|67.65|7
1652597680000|2022-05-15 06:54:40|68.8|67.7|68.82|67.72|68.82|67.72|68.79|67.69|5
1652597690000|2022-05-15 06:54:50|68.83|67.73|68.8|67.7|68.87|67.77|68.8|67.7|13
1652597700000|2022-05-15 06:55:00|68.81|67.71|68.87|67.77|68.88|67.78|68.81|67.71|6
1652597710000|2022-05-15 06:55:10|68.86|67.76|68.82|67.72|68.87|67.77|68.82|67.72|5
1652597720000|2022-05-15 06:55:20|68.81|67.71|68.8|67.7|68.82|67.72|68.8|67.7|5
1652597730000|2022-05-15 06:55:30|68.81|67.71|68.86|67.76|68.89|67.79|68.81|67.71|14
1652597740000|2022-05-15 06:55:40|68.87|67.77|68.88|67.78|68.9|67.8|68.87|67.77|11
1652597750000|2022-05-15 06:55:50|68.87|67.77|68.87|67.77|68.89|67.79|68.87|67.77|6
1652597760000|2022-05-15 06:56:00|68.86|67.76|68.84|67.74|68.86|67.76|68.83|67.73|7
1652597770000|2022-05-15 06:56:10|68.85|67.75|68.88|67.78|68.89|67.79|68.85|67.75|9
1652597780000|2022-05-15 06:56:20|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|3
1652597790000|2022-05-15 06:56:30|68.87|67.77|68.84|67.74|68.88|67.78|68.84|67.74|8
1652597800000|2022-05-15 06:56:40|68.85|67.75|68.85|67.75|68.85|67.75|68.84|67.74|5
1652597810000|2022-05-15 06:56:50|68.84|67.74|68.84|67.74|68.84|67.74|68.84|67.74|1
1652597820000|2022-05-15 06:57:00|68.83|67.73|68.82|67.72|68.84|67.74|68.82|67.72|6
1652597840000|2022-05-15 06:57:20|68.85|67.75|68.84|67.74|68.85|67.75|68.83|67.73|9
1652597850000|2022-05-15 06:57:30|68.83|67.73|68.88|67.78|68.88|67.78|68.83|67.73|10
1652597860000|2022-05-15 06:57:40|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|7
1652597870000|2022-05-15 06:57:50|68.9|67.8|68.87|67.77|68.9|67.8|68.87|67.77|3
1652597880000|2022-05-15 06:58:00|68.88|67.78|68.87|67.77|68.89|67.79|68.87|67.77|12
1652597890000|2022-05-15 06:58:10|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|8
1652597900000|2022-05-15 06:58:20|68.86|67.76|68.82|67.72|68.86|67.76|68.82|67.72|6
1652597910000|2022-05-15 06:58:30|68.83|67.73|68.82|67.72|68.83|67.73|68.81|67.71|5
1652597930000|2022-05-15 06:58:50|68.83|67.73|68.84|67.74|68.85|67.75|68.83|67.73|4
1652597950000|2022-05-15 06:59:10|68.85|67.75|68.82|67.72|68.85|67.75|68.79|67.69|11
1652597960000|2022-05-15 06:59:20|68.83|67.73|68.92|67.82|68.94|67.84|68.83|67.73|13
1652597970000|2022-05-15 06:59:30|68.93|67.83|68.96|67.86|68.96|67.86|68.91|67.81|14
1652597980000|2022-05-15 06:59:40|68.97|67.87|68.91|67.81|68.97|67.87|68.89|67.79|11
1652597990000|2022-05-15 06:59:50|68.92|67.82|68.91|67.81|68.92|67.82|68.91|67.81|4
1652598000000|2022-05-15 07:00:00|68.92|67.82|68.95|67.85|68.96|67.86|68.92|67.82|8
1652598010000|2022-05-15 07:00:10|68.96|67.86|68.95|67.85|68.97|67.87|68.95|67.85|6
1652598020000|2022-05-15 07:00:20|68.96|67.86|68.96|67.86|68.97|67.87|68.96|67.86|3
1652598030000|2022-05-15 07:00:30|68.97|67.87|69.06|67.96|69.06|67.96|68.96|67.86|15
1652598040000|2022-05-15 07:00:40|69.07|67.97|69.23|68.13|69.24|68.14|69.06|67.96|16
1652598050000|2022-05-15 07:00:50|69.22|68.12|69.23|68.13|69.24|68.14|69.17|68.07|19
1652598060000|2022-05-15 07:01:00|69.22|68.12|69.26|68.16|69.26|68.16|69.22|68.12|13
1652598070000|2022-05-15 07:01:10|69.27|68.17|69.3|68.2|69.3|68.2|69.27|68.17|10
1652598080000|2022-05-15 07:01:20|69.29|68.19|69.36|68.26|69.36|68.26|69.29|68.19|6
1652598090000|2022-05-15 07:01:30|69.35|68.25|69.3|68.2|69.35|68.25|69.3|68.2|8
1652598100000|2022-05-15 07:01:40|69.29|68.19|69.28|68.18|69.3|68.2|69.28|68.18|8
1652598110000|2022-05-15 07:01:50|69.29|68.19|69.26|68.16|69.29|68.19|69.26|68.16|6
1652598120000|2022-05-15 07:02:00|69.25|68.15|69.24|68.14|69.25|68.15|69.2|68.1|8
1652598130000|2022-05-15 07:02:10|69.25|68.15|69.2|68.1|69.28|68.18|69.2|68.1|12
1652598140000|2022-05-15 07:02:20|69.19|68.09|69.17|68.07|69.19|68.09|69.17|68.07|3
1652598150000|2022-05-15 07:02:30|69.18|68.08|69.16|68.06|69.18|68.08|69.14|68.04|6
1652598160000|2022-05-15 07:02:40|69.17|68.07|69.08|67.98|69.18|68.08|69.08|67.98|9
1652598170000|2022-05-15 07:02:50|69.07|67.97|69.06|67.96|69.07|67.97|69.06|67.96|2
1652598180000|2022-05-15 07:03:00|69.05|67.95|69.03|67.93|69.05|67.95|69.02|67.92|7
1652598190000|2022-05-15 07:03:10|69.04|67.94|68.94|67.84|69.04|67.94|68.93|67.83|19
1652598200000|2022-05-15 07:03:20|68.95|67.85|68.93|67.83|68.96|67.86|68.93|67.83|7
1652598210000|2022-05-15 07:03:30|68.92|67.82|68.86|67.76|68.92|67.82|68.86|67.76|9
1652598220000|2022-05-15 07:03:40|68.85|67.75|68.8|67.7|68.85|67.75|68.79|67.69|12
1652598230000|2022-05-15 07:03:50|68.78|67.68|68.8|67.7|68.81|67.71|68.78|67.68|4
1652598240000|2022-05-15 07:04:00|68.81|67.71|68.83|67.73|68.83|67.73|68.8|67.7|7
1652598250000|2022-05-15 07:04:10|68.85|67.75|68.91|67.81|68.91|67.81|68.85|67.75|11
1652598260000|2022-05-15 07:04:20|68.93|67.83|68.96|67.86|68.96|67.86|68.93|67.83|3
1652598270000|2022-05-15 07:04:30|68.95|67.85|68.93|67.83|68.95|67.85|68.89|67.79|9
1652598280000|2022-05-15 07:04:40|68.95|67.85|68.9|67.8|68.95|67.85|68.9|67.8|5
1652598290000|2022-05-15 07:04:50|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|4
1652598300000|2022-05-15 07:05:00|68.88|67.78|68.9|67.8|68.91|67.81|68.88|67.78|9
1652598310000|2022-05-15 07:05:10|68.89|67.79|68.89|67.79|68.89|67.79|68.89|67.79|1
1652598330000|2022-05-15 07:05:30|68.9|67.8|68.94|67.84|68.94|67.84|68.9|67.8|7
1652598340000|2022-05-15 07:05:40|68.95|67.85|68.96|67.86|68.96|67.86|68.91|67.81|11
1652598350000|2022-05-15 07:05:50|68.97|67.87|68.96|67.86|68.98|67.88|68.96|67.86|10
1652598360000|2022-05-15 07:06:00|68.95|67.85|68.96|67.86|68.96|67.86|68.95|67.85|2
1652598370000|2022-05-15 07:06:10|68.93|67.83|68.9|67.8|68.95|67.85|68.9|67.8|12
1652598380000|2022-05-15 07:06:20|68.89|67.79|68.88|67.78|68.89|67.79|68.87|67.77|8
1652598390000|2022-05-15 07:06:30|68.87|67.77|68.85|67.75|68.87|67.77|68.85|67.75|2
1652598400000|2022-05-15 07:06:40|68.84|67.74|68.84|67.74|68.85|67.75|68.84|67.74|5
1652598410000|2022-05-15 07:06:50|68.85|67.75|68.9|67.8|68.91|67.81|68.85|67.75|6
1652598420000|2022-05-15 07:07:00|68.91|67.81|68.89|67.79|68.92|67.82|68.89|67.79|4
1652598430000|2022-05-15 07:07:10|68.88|67.78|68.88|67.78|68.88|67.78|68.84|67.74|9
1652598440000|2022-05-15 07:07:20|68.89|67.79|68.87|67.77|68.89|67.79|68.87|67.77|3
1652598450000|2022-05-15 07:07:30|68.88|67.78|68.93|67.83|68.93|67.83|68.88|67.78|6
1652598470000|2022-05-15 07:07:50|68.92|67.82|68.91|67.81|68.92|67.82|68.9|67.8|3
1652598480000|2022-05-15 07:08:00|68.9|67.8|68.92|67.82|68.92|67.82|68.89|67.79|5
1652598490000|2022-05-15 07:08:10|68.93|67.83|68.93|67.83|68.93|67.83|68.93|67.83|1
1652598530000|2022-05-15 07:08:50|68.94|67.84|68.99|67.89|69|67.9|68.94|67.84|7
1652598540000|2022-05-15 07:09:00|69|67.9|69.03|67.93|69.03|67.93|69|67.9|4
1652598550000|2022-05-15 07:09:10|69.04|67.94|69.04|67.94|69.04|67.94|69.02|67.92|9
1652598560000|2022-05-15 07:09:20|69.03|67.93|69.04|67.94|69.04|67.94|69.03|67.93|2
1652598570000|2022-05-15 07:09:30|69.05|67.95|69.16|68.06|69.16|68.06|69.05|67.95|6
1652598580000|2022-05-15 07:09:40|69.13|68.03|69.12|68.02|69.13|68.03|69.11|68.01|4
1652598590000|2022-05-15 07:09:50|69.11|68.01|69.09|67.99|69.11|68.01|69.09|67.99|5
1652598600000|2022-05-15 07:10:00|69.1|68|69.13|68.03|69.13|68.03|69.09|67.99|5
1652598610000|2022-05-15 07:10:10|69.15|68.05|69.16|68.06|69.17|68.07|69.15|68.05|4
1652598620000|2022-05-15 07:10:20|69.15|68.05|69.2|68.1|69.2|68.1|69.15|68.05|8
1652598630000|2022-05-15 07:10:30|69.19|68.09|69.2|68.1|69.2|68.1|69.19|68.09|4
1652598640000|2022-05-15 07:10:40|69.19|68.09|69.19|68.09|69.19|68.09|69.18|68.08|5
1652598650000|2022-05-15 07:10:50|69.18|68.08|69.18|68.08|69.19|68.09|69.18|68.08|5
1652598660000|2022-05-15 07:11:00|69.19|68.09|69.18|68.08|69.19|68.09|69.16|68.06|6
1652598670000|2022-05-15 07:11:10|69.19|68.09|69.19|68.09|69.19|68.09|69.18|68.08|5
1652598680000|2022-05-15 07:11:20|69.18|68.08|69.19|68.09|69.19|68.09|69.18|68.08|4
1652598690000|2022-05-15 07:11:30|69.18|68.08|69.18|68.08|69.18|68.08|69.17|68.07|3
1652598700000|2022-05-15 07:11:40|69.17|68.07|69.18|68.08|69.18|68.08|69.17|68.07|2
1652598710000|2022-05-15 07:11:50|69.17|68.07|69.16|68.06|69.18|68.08|69.16|68.06|6
1652598720000|2022-05-15 07:12:00|69.17|68.07|69.06|67.96|69.17|68.07|69.06|67.96|10
1652598730000|2022-05-15 07:12:10|69.03|67.93|68.99|67.89|69.03|67.93|68.99|67.89|9
1652598740000|2022-05-15 07:12:20|68.98|67.88|68.97|67.87|69|67.9|68.97|67.87|8
1652598750000|2022-05-15 07:12:30|68.98|67.88|68.99|67.89|68.99|67.89|68.98|67.88|2
1652598760000|2022-05-15 07:12:40|68.98|67.88|68.97|67.87|68.98|67.88|68.97|67.87|2
1652598770000|2022-05-15 07:12:50|68.96|67.86|68.97|67.87|68.97|67.87|68.96|67.86|2
1652598780000|2022-05-15 07:13:00|68.96|67.86|68.96|67.86|68.96|67.86|68.95|67.85|3
1652598790000|2022-05-15 07:13:10|68.95|67.85|68.95|67.85|68.96|67.86|68.95|67.85|3
1652598800000|2022-05-15 07:13:20|68.94|67.84|68.94|67.84|68.95|67.85|68.93|67.83|7
1652598810000|2022-05-15 07:13:30|68.93|67.83|68.87|67.77|68.94|67.84|68.87|67.77|5
1652598820000|2022-05-15 07:13:40|68.88|67.78|68.89|67.79|68.9|67.8|68.88|67.78|8
1652598830000|2022-05-15 07:13:50|68.88|67.78|68.88|67.78|68.88|67.78|68.87|67.77|3
1652598840000|2022-05-15 07:14:00|68.87|67.77|68.93|67.83|68.93|67.83|68.87|67.77|9
1652598850000|2022-05-15 07:14:10|68.94|67.84|68.93|67.83|68.94|67.84|68.93|67.83|6
1652598860000|2022-05-15 07:14:20|68.94|67.84|68.94|67.84|68.94|67.84|68.94|67.84|1
1652598870000|2022-05-15 07:14:30|68.95|67.85|68.93|67.83|68.95|67.85|68.93|67.83|3
1652598880000|2022-05-15 07:14:40|68.92|67.82|68.93|67.83|68.93|67.83|68.92|67.82|2
1652598890000|2022-05-15 07:14:50|68.92|67.82|68.92|67.82|68.93|67.83|68.92|67.82|3
1652598900000|2022-05-15 07:15:00|68.93|67.83|68.93|67.83|68.94|67.84|68.93|67.83|3
1652598910000|2022-05-15 07:15:10|68.94|67.84|68.94|67.84|68.94|67.84|68.94|67.84|1
1652598920000|2022-05-15 07:15:20|68.95|67.85|68.96|67.86|68.96|67.86|68.95|67.85|2
1652598930000|2022-05-15 07:15:30|68.95|67.85|68.94|67.84|68.96|67.86|68.94|67.84|4
1652598940000|2022-05-15 07:15:40|68.95|67.85|68.95|67.85|68.95|67.85|68.94|67.84|3
1652598950000|2022-05-15 07:15:50|68.97|67.87|68.98|67.88|69|67.9|68.97|67.87|6
1652598960000|2022-05-15 07:16:00|68.99|67.89|69.01|67.91|69.01|67.91|68.99|67.89|9
1652598970000|2022-05-15 07:16:10|69|67.9|68.96|67.86|69.01|67.91|68.96|67.86|6
1652598980000|2022-05-15 07:16:20|68.94|67.84|68.88|67.78|68.95|67.85|68.88|67.78|6
1652598990000|2022-05-15 07:16:30|68.9|67.8|68.95|67.85|68.97|67.87|68.9|67.8|6
1652599000000|2022-05-15 07:16:40|68.94|67.84|68.95|67.85|68.96|67.86|68.94|67.84|3
1652599010000|2022-05-15 07:16:50|68.94|67.84|68.94|67.84|68.94|67.84|68.93|67.83|5
1652599020000|2022-05-15 07:17:00|68.93|67.83|68.92|67.82|68.93|67.83|68.92|67.82|2
1652599030000|2022-05-15 07:17:10|68.91|67.81|68.94|67.84|68.94|67.84|68.9|67.8|9
1652599040000|2022-05-15 07:17:20|68.93|67.83|68.92|67.82|68.93|67.83|68.91|67.81|4
1652599050000|2022-05-15 07:17:30|68.9|67.8|68.88|67.78|68.9|67.8|68.87|67.77|4
1652599060000|2022-05-15 07:17:40|68.89|67.79|68.87|67.77|68.89|67.79|68.87|67.77|3
1652599070000|2022-05-15 07:17:50|68.88|67.78|68.9|67.8|68.9|67.8|68.88|67.78|3
1652599080000|2022-05-15 07:18:00|68.91|67.81|68.93|67.83|68.94|67.84|68.91|67.81|6
1652599090000|2022-05-15 07:18:10|68.94|67.84|68.95|67.85|68.95|67.85|68.94|67.84|2
1652599100000|2022-05-15 07:18:20|68.96|67.86|68.95|67.85|68.96|67.86|68.95|67.85|2
1652599110000|2022-05-15 07:18:30|68.94|67.84|68.95|67.85|68.95|67.85|68.94|67.84|2
1652599120000|2022-05-15 07:18:40|68.94|67.84|68.94|67.84|68.94|67.84|68.94|67.84|1
1652599130000|2022-05-15 07:18:50|68.93|67.83|68.92|67.82|68.93|67.83|68.89|67.79|6
1652599140000|2022-05-15 07:19:00|68.93|67.83|68.96|67.86|68.96|67.86|68.92|67.82|4
1652599150000|2022-05-15 07:19:10|68.97|67.87|68.96|67.86|68.97|67.87|68.96|67.86|2
1652599160000|2022-05-15 07:19:20|68.97|67.87|68.97|67.87|68.97|67.87|68.96|67.86|5
1652599180000|2022-05-15 07:19:40|68.96|67.86|68.96|67.86|68.96|67.86|68.96|67.86|1
1652599190000|2022-05-15 07:19:50|68.97|67.87|68.97|67.87|68.97|67.87|68.97|67.87|1
1652599200000|2022-05-15 07:20:00|68.96|67.86|68.93|67.83|68.96|67.86|68.93|67.83|4
1652599210000|2022-05-15 07:20:10|68.92|67.82|68.92|67.82|68.92|67.82|68.91|67.81|5
1652599220000|2022-05-15 07:20:20|68.9|67.8|68.92|67.82|68.92|67.82|68.9|67.8|3
1652599240000|2022-05-15 07:20:40|68.91|67.81|68.9|67.8|68.91|67.81|68.9|67.8|4
1652599250000|2022-05-15 07:20:50|68.89|67.79|68.9|67.8|68.9|67.8|68.88|67.78|4
1652599260000|2022-05-15 07:21:00|68.91|67.81|68.97|67.87|68.97|67.87|68.91|67.81|5
1652599270000|2022-05-15 07:21:10|68.94|67.84|68.92|67.82|68.94|67.84|68.92|67.82|3
1652599280000|2022-05-15 07:21:20|68.93|67.83|68.93|67.83|68.94|67.84|68.92|67.82|5
1652599290000|2022-05-15 07:21:30|68.92|67.82|68.93|67.83|68.93|67.83|68.92|67.82|2
1652599300000|2022-05-15 07:21:40|68.92|67.82|68.94|67.84|68.95|67.85|68.92|67.82|5
1652599310000|2022-05-15 07:21:50|68.95|67.85|68.97|67.87|68.97|67.87|68.95|67.85|2
1652599320000|2022-05-15 07:22:00|68.96|67.86|68.94|67.84|68.96|67.86|68.94|67.84|5
1652599330000|2022-05-15 07:22:10|68.93|67.83|68.96|67.86|68.97|67.87|68.93|67.83|9
1652599340000|2022-05-15 07:22:20|68.97|67.87|68.97|67.87|68.98|67.88|68.97|67.87|3
1652599350000|2022-05-15 07:22:30|68.98|67.88|68.98|67.88|68.98|67.88|68.97|67.87|3
1652599370000|2022-05-15 07:22:50|69|67.9|69.04|67.94|69.05|67.95|69|67.9|9
1652599380000|2022-05-15 07:23:00|69.02|67.92|69.02|67.92|69.03|67.93|69.02|67.92|3
1652599390000|2022-05-15 07:23:10|69.03|67.93|68.98|67.88|69.03|67.93|68.98|67.88|9
1652599400000|2022-05-15 07:23:20|68.97|67.87|68.98|67.88|68.99|67.89|68.97|67.87|4
1652599410000|2022-05-15 07:23:30|68.97|67.87|68.97|67.87|68.98|67.88|68.97|67.87|3
1652599430000|2022-05-15 07:23:50|68.98|67.88|68.99|67.89|68.99|67.89|68.98|67.88|2
1652599440000|2022-05-15 07:24:00|69|67.9|69|67.9|69|67.9|68.98|67.88|9
1652599450000|2022-05-15 07:24:10|68.99|67.89|68.97|67.87|68.99|67.89|68.96|67.86|6
1652599460000|2022-05-15 07:24:20|68.96|67.86|68.96|67.86|68.96|67.86|68.96|67.86|1
1652599470000|2022-05-15 07:24:30|68.95|67.85|68.96|67.86|68.97|67.87|68.95|67.85|4
1652599480000|2022-05-15 07:24:40|68.95|67.85|68.95|67.85|68.95|67.85|68.95|67.85|1
1652599490000|2022-05-15 07:24:50|68.96|67.86|68.96|67.86|68.96|67.86|68.94|67.84|4
1652599500000|2022-05-15 07:25:00|68.97|67.87|68.96|67.86|68.99|67.89|68.96|67.86|7
1652599510000|2022-05-15 07:25:10|68.92|67.82|68.94|67.84|68.94|67.84|68.92|67.82|3
1652599520000|2022-05-15 07:25:20|68.95|67.85|68.93|67.83|68.95|67.85|68.93|67.83|3
1652599530000|2022-05-15 07:25:30|68.92|67.82|68.92|67.82|68.92|67.82|68.91|67.81|7
1652599540000|2022-05-15 07:25:40|68.91|67.81|68.87|67.77|68.92|67.82|68.87|67.77|8
1652599550000|2022-05-15 07:25:50|68.88|67.78|68.86|67.76|68.88|67.78|68.86|67.76|5
1652599560000|2022-05-15 07:26:00|68.84|67.74|68.8|67.7|68.84|67.74|68.79|67.69|9
1652599570000|2022-05-15 07:26:10|68.79|67.69|68.79|67.69|68.81|67.71|68.79|67.69|4
1652599580000|2022-05-15 07:26:20|68.78|67.68|68.74|67.64|68.79|67.69|68.73|67.63|9
1652599590000|2022-05-15 07:26:30|68.73|67.63|68.72|67.62|68.74|67.64|68.72|67.62|6
1652599600000|2022-05-15 07:26:40|68.71|67.61|68.66|67.56|68.71|67.61|68.66|67.56|13
1652599610000|2022-05-15 07:26:50|68.67|67.57|68.67|67.57|68.67|67.57|68.65|67.55|9
1652599620000|2022-05-15 07:27:00|68.68|67.58|68.7|67.6|68.71|67.61|68.67|67.57|8
1652599640000|2022-05-15 07:27:20|68.69|67.59|68.67|67.57|68.69|67.59|68.67|67.57|3
1652599650000|2022-05-15 07:27:30|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|4
1652599660000|2022-05-15 07:27:40|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|2
1652599670000|2022-05-15 07:27:50|68.64|67.54|68.64|67.54|68.65|67.55|68.64|67.54|3
1652599680000|2022-05-15 07:28:00|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|4
1652599690000|2022-05-15 07:28:10|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652599700000|2022-05-15 07:28:20|68.64|67.54|68.62|67.52|68.64|67.54|68.61|67.51|5
1652599710000|2022-05-15 07:28:30|68.61|67.51|68.58|67.48|68.62|67.52|68.56|67.46|13
1652599720000|2022-05-15 07:28:40|68.57|67.47|68.57|67.47|68.57|67.47|68.57|67.47|1
1652599730000|2022-05-15 07:28:50|68.56|67.46|68.58|67.48|68.58|67.48|68.54|67.44|12
1652599740000|2022-05-15 07:29:00|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652599750000|2022-05-15 07:29:10|68.63|67.53|68.63|67.53|68.64|67.54|68.62|67.52|5
1652599760000|2022-05-15 07:29:20|68.62|67.52|68.59|67.49|68.62|67.52|68.59|67.49|4
1652599770000|2022-05-15 07:29:30|68.6|67.5|68.62|67.52|68.62|67.52|68.59|67.49|5
1652599780000|2022-05-15 07:29:40|68.63|67.53|68.6|67.5|68.64|67.54|68.6|67.5|8
1652599790000|2022-05-15 07:29:50|68.59|67.49|68.59|67.49|68.61|67.51|68.59|67.49|9
1652599800000|2022-05-15 07:30:00|68.6|67.5|68.59|67.49|68.61|67.51|68.58|67.48|6
1652599810000|2022-05-15 07:30:10|68.6|67.5|68.62|67.52|68.62|67.52|68.6|67.5|3
1652599820000|2022-05-15 07:30:20|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|2
1652599830000|2022-05-15 07:30:30|68.63|67.53|68.63|67.53|68.63|67.53|68.63|67.53|1
1652599850000|2022-05-15 07:30:50|68.62|67.52|68.62|67.52|68.62|67.52|68.62|67.52|1
1652599860000|2022-05-15 07:31:00|68.63|67.53|68.68|67.58|68.69|67.59|68.62|67.52|12
1652599870000|2022-05-15 07:31:10|68.67|67.57|68.6|67.5|68.67|67.57|68.6|67.5|4
1652599880000|2022-05-15 07:31:20|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652599890000|2022-05-15 07:31:30|68.62|67.52|68.6|67.5|68.63|67.53|68.6|67.5|4
1652599900000|2022-05-15 07:31:40|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|8
1652599910000|2022-05-15 07:31:50|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652599920000|2022-05-15 07:32:00|68.57|67.47|68.55|67.45|68.58|67.48|68.54|67.44|9
1652599930000|2022-05-15 07:32:10|68.54|67.44|68.55|67.45|68.55|67.45|68.54|67.44|4
1652599940000|2022-05-15 07:32:20|68.54|67.44|68.54|67.44|68.55|67.45|68.54|67.44|9
1652599950000|2022-05-15 07:32:30|68.53|67.43|68.55|67.45|68.55|67.45|68.53|67.43|5
1652599960000|2022-05-15 07:32:40|68.57|67.47|68.59|67.49|68.6|67.5|68.57|67.47|4
1652599980000|2022-05-15 07:33:00|68.6|67.5|68.6|67.5|68.6|67.5|68.59|67.49|3
1652599990000|2022-05-15 07:33:10|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652600010000|2022-05-15 07:33:30|68.6|67.5|68.61|67.51|68.61|67.51|68.59|67.49|4
1652600020000|2022-05-15 07:33:40|68.6|67.5|68.6|67.5|68.62|67.52|68.59|67.49|6
1652600030000|2022-05-15 07:33:50|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|6
1652600040000|2022-05-15 07:34:00|68.59|67.49|68.56|67.46|68.59|67.49|68.56|67.46|3
1652600050000|2022-05-15 07:34:10|68.57|67.47|68.62|67.52|68.62|67.52|68.57|67.47|5
1652600060000|2022-05-15 07:34:20|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|2
1652600070000|2022-05-15 07:34:30|68.62|67.52|68.62|67.52|68.62|67.52|68.62|67.52|1
1652600110000|2022-05-15 07:35:10|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|4
1652600120000|2022-05-15 07:35:20|68.63|67.53|68.68|67.58|68.69|67.59|68.62|67.52|9
1652600130000|2022-05-15 07:35:30|68.69|67.59|68.68|67.58|68.69|67.59|68.68|67.58|2
1652600140000|2022-05-15 07:35:40|68.69|67.59|68.68|67.58|68.69|67.59|68.68|67.58|4
1652600150000|2022-05-15 07:35:50|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|2
1652600160000|2022-05-15 07:36:00|68.69|67.59|68.69|67.59|68.69|67.59|68.68|67.58|3
1652600170000|2022-05-15 07:36:10|68.68|67.58|68.69|67.59|68.69|67.59|68.68|67.58|2
1652600180000|2022-05-15 07:36:20|68.7|67.6|68.66|67.56|68.7|67.6|68.66|67.56|6
1652600190000|2022-05-15 07:36:30|68.65|67.55|68.62|67.52|68.65|67.55|68.62|67.52|3
1652600200000|2022-05-15 07:36:40|68.6|67.5|68.6|67.5|68.61|67.51|68.6|67.5|3
1652600210000|2022-05-15 07:36:50|68.59|67.49|68.59|67.49|68.6|67.5|68.59|67.49|3
1652600220000|2022-05-15 07:37:00|68.6|67.5|68.69|67.59|68.69|67.59|68.6|67.5|11
1652600230000|2022-05-15 07:37:10|68.68|67.58|68.65|67.55|68.68|67.58|68.64|67.54|5
1652600240000|2022-05-15 07:37:20|68.64|67.54|68.66|67.56|68.66|67.56|68.64|67.54|3
1652600250000|2022-05-15 07:37:30|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652600260000|2022-05-15 07:37:40|68.66|67.56|68.67|67.57|68.68|67.58|68.66|67.56|4
1652600270000|2022-05-15 07:37:50|68.68|67.58|68.68|67.58|68.68|67.58|68.67|67.57|5
1652600280000|2022-05-15 07:38:00|68.67|67.57|68.67|67.57|68.68|67.58|68.67|67.57|5
1652600290000|2022-05-15 07:38:10|68.68|67.58|68.61|67.51|68.68|67.58|68.61|67.51|7
1652600300000|2022-05-15 07:38:20|68.62|67.52|68.61|67.51|68.63|67.53|68.61|67.51|9
1652600310000|2022-05-15 07:38:30|68.6|67.5|68.62|67.52|68.62|67.52|68.6|67.5|7
1652600320000|2022-05-15 07:38:40|68.63|67.53|68.62|67.52|68.63|67.53|68.6|67.5|9
1652600330000|2022-05-15 07:38:50|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|8
1652600340000|2022-05-15 07:39:00|68.63|67.53|68.63|67.53|68.63|67.53|68.62|67.52|3
1652600350000|2022-05-15 07:39:10|68.64|67.54|68.69|67.59|68.69|67.59|68.64|67.54|3
1652600360000|2022-05-15 07:39:20|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652600400000|2022-05-15 07:40:00|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652600410000|2022-05-15 07:40:10|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652600420000|2022-05-15 07:40:20|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652600440000|2022-05-15 07:40:40|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652600460000|2022-05-15 07:41:00|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652600470000|2022-05-15 07:41:10|68.69|67.59|68.7|67.6|68.7|67.6|68.69|67.59|6
1652600480000|2022-05-15 07:41:20|68.69|67.59|68.69|67.59|68.7|67.6|68.67|67.57|6
1652600490000|2022-05-15 07:41:30|68.68|67.58|68.72|67.62|68.73|67.63|68.68|67.58|6
1652600500000|2022-05-15 07:41:40|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|2
1652600510000|2022-05-15 07:41:50|68.74|67.64|68.73|67.63|68.75|67.65|68.72|67.62|6
1652600520000|2022-05-15 07:42:00|68.74|67.64|68.73|67.63|68.75|67.65|68.73|67.63|6
1652600530000|2022-05-15 07:42:10|68.74|67.64|68.74|67.64|68.75|67.65|68.74|67.64|5
1652600540000|2022-05-15 07:42:20|68.73|67.63|68.74|67.64|68.74|67.64|68.73|67.63|2
1652600550000|2022-05-15 07:42:30|68.75|67.65|68.75|67.65|68.75|67.65|68.75|67.65|1
1652600560000|2022-05-15 07:42:40|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|2
1652600580000|2022-05-15 07:43:00|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|2
1652600590000|2022-05-15 07:43:10|68.79|67.69|68.79|67.69|68.8|67.7|68.79|67.69|5
1652600610000|2022-05-15 07:43:30|68.8|67.7|68.8|67.7|68.81|67.71|68.8|67.7|3
1652600620000|2022-05-15 07:43:40|68.79|67.69|68.75|67.65|68.79|67.69|68.74|67.64|9
1652600630000|2022-05-15 07:43:50|68.74|67.64|68.73|67.63|68.74|67.64|68.73|67.63|2
1652600640000|2022-05-15 07:44:00|68.71|67.61|68.67|67.57|68.71|67.61|68.67|67.57|4
1652600650000|2022-05-15 07:44:10|68.68|67.58|68.73|67.63|68.73|67.63|68.68|67.58|8
1652600660000|2022-05-15 07:44:20|68.74|67.64|68.73|67.63|68.74|67.64|68.73|67.63|2
1652600670000|2022-05-15 07:44:30|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652600680000|2022-05-15 07:44:40|68.73|67.63|68.75|67.65|68.75|67.65|68.72|67.62|5
1652600690000|2022-05-15 07:44:50|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652600700000|2022-05-15 07:45:00|68.73|67.63|68.75|67.65|68.75|67.65|68.72|67.62|7
1652600710000|2022-05-15 07:45:10|68.74|67.64|68.74|67.64|68.74|67.64|68.73|67.63|5
1652600720000|2022-05-15 07:45:20|68.73|67.63|68.74|67.64|68.74|67.64|68.73|67.63|2
1652600730000|2022-05-15 07:45:30|68.73|67.63|68.71|67.61|68.73|67.63|68.71|67.61|3
1652600740000|2022-05-15 07:45:40|68.68|67.58|68.62|67.52|68.68|67.58|68.62|67.52|6
1652600750000|2022-05-15 07:45:50|68.61|67.51|68.55|67.45|68.61|67.51|68.53|67.43|11
1652600760000|2022-05-15 07:46:00|68.54|67.44|68.54|67.44|68.54|67.44|68.52|67.42|8
1652600770000|2022-05-15 07:46:10|68.55|67.45|68.54|67.44|68.55|67.45|68.53|67.43|6
1652600780000|2022-05-15 07:46:20|68.53|67.43|68.47|67.37|68.54|67.44|68.46|67.36|8
1652600790000|2022-05-15 07:46:30|68.46|67.36|68.47|67.37|68.47|67.37|68.45|67.35|14
1652600800000|2022-05-15 07:46:40|68.46|67.36|68.44|67.34|68.47|67.37|68.43|67.33|11
1652600810000|2022-05-15 07:46:50|68.46|67.36|68.41|67.31|68.47|67.37|68.41|67.31|9
1652600820000|2022-05-15 07:47:00|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|2
1652600830000|2022-05-15 07:47:10|68.37|67.27|68.38|67.28|68.38|67.28|68.36|67.26|4
1652600840000|2022-05-15 07:47:20|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|4
1652600850000|2022-05-15 07:47:30|68.39|67.29|68.37|67.27|68.4|67.3|68.37|67.27|4
1652600860000|2022-05-15 07:47:40|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652600870000|2022-05-15 07:47:50|68.35|67.25|68.37|67.27|68.38|67.28|68.34|67.24|8
1652600880000|2022-05-15 07:48:00|68.36|67.26|68.38|67.28|68.39|67.29|68.36|67.26|5
1652600890000|2022-05-15 07:48:10|68.37|67.27|68.36|67.26|68.37|67.27|68.35|67.25|4
1652600900000|2022-05-15 07:48:20|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652600920000|2022-05-15 07:48:40|68.36|67.26|68.37|67.27|68.37|67.27|68.36|67.26|2
1652600930000|2022-05-15 07:48:50|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652600940000|2022-05-15 07:49:00|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652600950000|2022-05-15 07:49:10|68.41|67.31|68.45|67.35|68.46|67.36|68.41|67.31|7
1652600960000|2022-05-15 07:49:20|68.46|67.36|68.44|67.34|68.46|67.36|68.44|67.34|3
1652600990000|2022-05-15 07:49:50|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652601000000|2022-05-15 07:50:00|68.41|67.31|68.4|67.3|68.41|67.31|68.39|67.29|5
1652601010000|2022-05-15 07:50:10|68.39|67.29|68.38|67.28|68.4|67.3|68.38|67.28|3
1652601020000|2022-05-15 07:50:20|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652601030000|2022-05-15 07:50:30|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|4
1652601040000|2022-05-15 07:50:40|68.37|67.27|68.38|67.28|68.39|67.29|68.36|67.26|7
1652601050000|2022-05-15 07:50:50|68.37|67.27|68.39|67.29|68.4|67.3|68.37|67.27|13
1652601060000|2022-05-15 07:51:00|68.4|67.3|68.43|67.33|68.43|67.33|68.39|67.29|11
1652601070000|2022-05-15 07:51:10|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|4
1652601080000|2022-05-15 07:51:20|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652601090000|2022-05-15 07:51:30|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652601100000|2022-05-15 07:51:40|68.45|67.35|68.45|67.35|68.45|67.35|68.44|67.34|3
1652601120000|2022-05-15 07:52:00|68.44|67.34|68.43|67.33|68.45|67.35|68.43|67.33|6
1652601130000|2022-05-15 07:52:10|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652601150000|2022-05-15 07:52:30|68.42|67.32|68.42|67.32|68.42|67.32|68.41|67.31|3
1652601160000|2022-05-15 07:52:40|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652601180000|2022-05-15 07:53:00|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|2
1652601190000|2022-05-15 07:53:10|68.46|67.36|68.44|67.34|68.46|67.36|68.44|67.34|3
1652601220000|2022-05-15 07:53:40|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652601230000|2022-05-15 07:53:50|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652601250000|2022-05-15 07:54:10|68.45|67.35|68.45|67.35|68.46|67.36|68.45|67.35|3
1652601260000|2022-05-15 07:54:20|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652601270000|2022-05-15 07:54:30|68.45|67.35|68.5|67.4|68.5|67.4|68.45|67.35|6
1652601280000|2022-05-15 07:54:40|68.51|67.41|68.57|67.47|68.57|67.47|68.51|67.41|6
1652601290000|2022-05-15 07:54:50|68.56|67.46|68.57|67.47|68.57|67.47|68.56|67.46|2
1652601300000|2022-05-15 07:55:00|68.56|67.46|68.52|67.42|68.56|67.46|68.51|67.41|9
1652601310000|2022-05-15 07:55:10|68.53|67.43|68.52|67.42|68.53|67.43|68.51|67.41|3
1652601320000|2022-05-15 07:55:20|68.53|67.43|68.5|67.4|68.53|67.43|68.49|67.39|9
1652601330000|2022-05-15 07:55:30|68.51|67.41|68.49|67.39|68.52|67.42|68.49|67.39|5
1652601340000|2022-05-15 07:55:40|68.5|67.4|68.5|67.4|68.5|67.4|68.5|67.4|1
1652601350000|2022-05-15 07:55:50|68.49|67.39|68.47|67.37|68.5|67.4|68.46|67.36|6
1652601360000|2022-05-15 07:56:00|68.48|67.38|68.38|67.28|68.49|67.39|68.38|67.28|12
1652601370000|2022-05-15 07:56:10|68.37|67.27|68.35|67.25|68.37|67.27|68.35|67.25|5
1652601380000|2022-05-15 07:56:20|68.36|67.26|68.28|67.18|68.36|67.26|68.28|67.18|12
1652601390000|2022-05-15 07:56:30|68.27|67.17|68.39|67.29|68.39|67.29|68.27|67.17|12
1652601400000|2022-05-15 07:56:40|68.4|67.3|68.39|67.29|68.4|67.3|68.38|67.28|6
1652601410000|2022-05-15 07:56:50|68.38|67.28|68.37|67.27|68.38|67.28|68.36|67.26|10
1652601430000|2022-05-15 07:57:10|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|4
1652601440000|2022-05-15 07:57:20|68.38|67.28|68.32|67.22|68.38|67.28|68.32|67.22|15
1652601450000|2022-05-15 07:57:30|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652601460000|2022-05-15 07:57:40|68.31|67.21|68.27|67.17|68.31|67.21|68.27|67.17|4
1652601470000|2022-05-15 07:57:50|68.26|67.16|68.19|67.09|68.26|67.16|68.19|67.09|9
1652601480000|2022-05-15 07:58:00|68.18|67.08|68.3|67.2|68.31|67.21|68.18|67.08|11
1652601490000|2022-05-15 07:58:10|68.31|67.21|68.31|67.21|68.31|67.21|68.3|67.2|3
1652601510000|2022-05-15 07:58:30|68.3|67.2|68.29|67.19|68.3|67.2|68.29|67.19|2
1652601520000|2022-05-15 07:58:40|68.28|67.18|68.3|67.2|68.3|67.2|68.28|67.18|3
1652601530000|2022-05-15 07:58:50|68.28|67.18|68.26|67.16|68.28|67.18|68.25|67.15|4
1652601540000|2022-05-15 07:59:00|68.27|67.17|68.25|67.15|68.27|67.17|68.25|67.15|7
1652601550000|2022-05-15 07:59:10|68.26|67.16|68.29|67.19|68.3|67.2|68.26|67.16|6
1652601560000|2022-05-15 07:59:20|68.3|67.2|68.31|67.21|68.31|67.21|68.29|67.19|6
1652601600000|2022-05-15 08:00:00|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|2
1652601610000|2022-05-15 08:00:10|68.29|67.19|68.25|67.15|68.29|67.19|68.24|67.14|10
1652601620000|2022-05-15 08:00:20|68.24|67.14|68.21|67.11|68.24|67.14|68.2|67.1|3
1652601630000|2022-05-15 08:00:30|68.22|67.12|68.32|67.22|68.33|67.23|68.22|67.12|13
1652601640000|2022-05-15 08:00:40|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652601660000|2022-05-15 08:01:00|68.33|67.23|68.39|67.29|68.39|67.29|68.33|67.23|2
1652601670000|2022-05-15 08:01:10|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652601680000|2022-05-15 08:01:20|68.41|67.31|68.41|67.31|68.42|67.32|68.41|67.31|3
1652601690000|2022-05-15 08:01:30|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652601710000|2022-05-15 08:01:50|68.41|67.31|68.4|67.3|68.41|67.31|68.4|67.3|2
1652601720000|2022-05-15 08:02:00|68.41|67.31|68.49|67.39|68.5|67.4|68.41|67.31|13
1652601730000|2022-05-15 08:02:10|68.48|67.38|68.48|67.38|68.48|67.38|68.47|67.37|5
1652601740000|2022-05-15 08:02:20|68.49|67.39|68.48|67.38|68.5|67.4|68.48|67.38|4
1652601750000|2022-05-15 08:02:30|68.49|67.39|68.54|67.44|68.54|67.44|68.49|67.39|6
1652601760000|2022-05-15 08:02:40|68.53|67.43|68.54|67.44|68.54|67.44|68.53|67.43|4
1652601770000|2022-05-15 08:02:50|68.53|67.43|68.52|67.42|68.53|67.43|68.52|67.42|2
1652601780000|2022-05-15 08:03:00|68.49|67.39|68.5|67.4|68.5|67.4|68.49|67.39|2
1652601790000|2022-05-15 08:03:10|68.51|67.41|68.5|67.4|68.51|67.41|68.5|67.4|4
1652601830000|2022-05-15 08:03:50|68.51|67.41|68.51|67.41|68.51|67.41|68.51|67.41|1
1652601840000|2022-05-15 08:04:00|68.5|67.4|68.39|67.29|68.5|67.4|68.39|67.29|12
1652601850000|2022-05-15 08:04:10|68.38|67.28|68.38|67.28|68.39|67.29|68.38|67.28|3
1652601860000|2022-05-15 08:04:20|68.37|67.27|68.37|67.27|68.38|67.28|68.37|67.27|5
1652601870000|2022-05-15 08:04:30|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|2
1652601880000|2022-05-15 08:04:40|68.36|67.26|68.3|67.2|68.36|67.26|68.29|67.19|6
1652601890000|2022-05-15 08:04:50|68.29|67.19|68.29|67.19|68.3|67.2|68.27|67.17|8
1652601900000|2022-05-15 08:05:00|68.3|67.2|68.32|67.22|68.32|67.22|68.3|67.2|5
1652601910000|2022-05-15 08:05:10|68.31|67.21|68.29|67.19|68.31|67.21|68.29|67.19|3
1652601920000|2022-05-15 08:05:20|68.28|67.18|68.31|67.21|68.31|67.21|68.28|67.18|6
1652601930000|2022-05-15 08:05:30|68.3|67.2|68.24|67.14|68.3|67.2|68.24|67.14|8
1652601940000|2022-05-15 08:05:40|68.23|67.13|68.27|67.17|68.3|67.2|68.21|67.11|14
1652601950000|2022-05-15 08:05:50|68.28|67.18|68.27|67.17|68.29|67.19|68.27|67.17|6
1652601960000|2022-05-15 08:06:00|68.28|67.18|68.3|67.2|68.3|67.2|68.28|67.18|3
1652601970000|2022-05-15 08:06:10|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|2
1652601990000|2022-05-15 08:06:30|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|2
1652602000000|2022-05-15 08:06:40|68.29|67.19|68.29|67.19|68.3|67.2|68.28|67.18|5
1652602010000|2022-05-15 08:06:50|68.28|67.18|68.29|67.19|68.3|67.2|68.28|67.18|4
1652602020000|2022-05-15 08:07:00|68.3|67.2|68.3|67.2|68.3|67.2|68.29|67.19|3
1652602040000|2022-05-15 08:07:20|68.29|67.19|68.27|67.17|68.29|67.19|68.27|67.17|5
1652602050000|2022-05-15 08:07:30|68.28|67.18|68.28|67.18|68.29|67.19|68.27|67.17|7
1652602060000|2022-05-15 08:07:40|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652602070000|2022-05-15 08:07:50|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|4
1652602080000|2022-05-15 08:08:00|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652602090000|2022-05-15 08:08:10|68.27|67.17|68.3|67.2|68.3|67.2|68.27|67.17|6
1652602110000|2022-05-15 08:08:30|68.29|67.19|68.25|67.15|68.29|67.19|68.25|67.15|5
1652602140000|2022-05-15 08:09:00|68.26|67.16|68.27|67.17|68.27|67.17|68.25|67.15|4
1652602150000|2022-05-15 08:09:10|68.28|67.18|68.3|67.2|68.31|67.21|68.28|67.18|5
1652602160000|2022-05-15 08:09:20|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|2
1652602170000|2022-05-15 08:09:30|68.31|67.21|68.28|67.18|68.31|67.21|68.27|67.17|6
1652602180000|2022-05-15 08:09:40|68.26|67.16|68.26|67.16|68.26|67.16|68.25|67.15|7
1652602190000|2022-05-15 08:09:50|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|2
1652602200000|2022-05-15 08:10:00|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|2
1652602210000|2022-05-15 08:10:10|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652602220000|2022-05-15 08:10:20|68.3|67.2|68.3|67.2|68.31|67.21|68.3|67.2|3
1652602230000|2022-05-15 08:10:30|68.31|67.21|68.31|67.21|68.31|67.21|68.3|67.2|3
1652602240000|2022-05-15 08:10:40|68.3|67.2|68.32|67.22|68.32|67.22|68.3|67.2|3
1652602250000|2022-05-15 08:10:50|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652602260000|2022-05-15 08:11:00|68.34|67.24|68.36|67.26|68.37|67.27|68.34|67.24|4
1652602270000|2022-05-15 08:11:10|68.37|67.27|68.39|67.29|68.39|67.29|68.36|67.26|8
1652602280000|2022-05-15 08:11:20|68.4|67.3|68.41|67.31|68.41|67.31|68.39|67.29|4
1652602290000|2022-05-15 08:11:30|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652602300000|2022-05-15 08:11:40|68.41|67.31|68.41|67.31|68.41|67.31|68.4|67.3|7
1652602310000|2022-05-15 08:11:50|68.4|67.3|68.4|67.3|68.41|67.31|68.4|67.3|5
1652602320000|2022-05-15 08:12:00|68.41|67.31|68.45|67.35|68.5|67.4|68.41|67.31|15
1652602330000|2022-05-15 08:12:10|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652602340000|2022-05-15 08:12:20|68.42|67.32|68.33|67.23|68.42|67.32|68.33|67.23|8
1652602350000|2022-05-15 08:12:30|68.32|67.22|68.38|67.28|68.38|67.28|68.31|67.21|9
1652602360000|2022-05-15 08:12:40|68.39|67.29|68.36|67.26|68.39|67.29|68.36|67.26|4
1652602370000|2022-05-15 08:12:50|68.35|67.25|68.28|67.18|68.35|67.25|68.27|67.17|12
1652602380000|2022-05-15 08:13:00|68.29|67.19|68.26|67.16|68.29|67.19|68.25|67.15|6
1652602390000|2022-05-15 08:13:10|68.27|67.17|68.28|67.18|68.3|67.2|68.27|67.17|8
1652602410000|2022-05-15 08:13:30|68.29|67.19|68.28|67.18|68.3|67.2|68.28|67.18|4
1652602420000|2022-05-15 08:13:40|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|3
1652602430000|2022-05-15 08:13:50|68.26|67.16|68.25|67.15|68.26|67.16|68.25|67.15|4
1652602440000|2022-05-15 08:14:00|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652602450000|2022-05-15 08:14:10|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652602460000|2022-05-15 08:14:20|68.27|67.17|68.18|67.08|68.27|67.17|68.18|67.08|6
1652602470000|2022-05-15 08:14:30|68.2|67.1|68.16|67.06|68.2|67.1|68.16|67.06|7
1652602480000|2022-05-15 08:14:40|68.17|67.07|68.18|67.08|68.18|67.08|68.17|67.07|2
1652602490000|2022-05-15 08:14:50|68.19|67.09|68.21|67.11|68.21|67.11|68.19|67.09|3
1652602500000|2022-05-15 08:15:00|68.22|67.12|68.27|67.17|68.28|67.18|68.22|67.12|6
1652602510000|2022-05-15 08:15:10|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652602520000|2022-05-15 08:15:20|68.25|67.15|68.23|67.13|68.27|67.17|68.23|67.13|5
1652602530000|2022-05-15 08:15:30|68.22|67.12|68.22|67.12|68.23|67.13|68.22|67.12|3
1652602540000|2022-05-15 08:15:40|68.2|67.1|68.17|67.07|68.2|67.1|68.17|67.07|4
1652602550000|2022-05-15 08:15:50|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|4
1652602560000|2022-05-15 08:16:00|68.16|67.06|68.16|67.06|68.18|67.08|68.16|67.06|5
1652602570000|2022-05-15 08:16:10|68.15|67.05|68.12|67.02|68.16|67.06|68.12|67.02|6
1652602580000|2022-05-15 08:16:20|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652602590000|2022-05-15 08:16:30|68.11|67.01|67.95|66.85|68.12|67.02|67.95|66.85|12
1652602600000|2022-05-15 08:16:40|67.96|66.86|67.94|66.84|67.96|66.86|67.93|66.83|11
1652602610000|2022-05-15 08:16:50|67.93|66.83|67.93|66.83|67.94|66.84|67.93|66.83|7
1652602620000|2022-05-15 08:17:00|67.94|66.84|67.94|66.84|67.94|66.84|67.94|66.84|1
1652602630000|2022-05-15 08:17:10|67.96|66.86|67.95|66.85|67.97|66.87|67.95|66.85|6
1652602640000|2022-05-15 08:17:20|67.94|66.84|67.95|66.85|67.95|66.85|67.94|66.84|2
1652602660000|2022-05-15 08:17:40|67.94|66.84|67.88|66.78|67.94|66.84|67.88|66.78|6
1652602670000|2022-05-15 08:17:50|67.86|66.76|67.86|66.76|67.86|66.76|67.85|66.75|3
1652602680000|2022-05-15 08:18:00|67.85|66.75|67.86|66.76|67.86|66.76|67.85|66.75|2
1652602690000|2022-05-15 08:18:10|67.85|66.75|67.93|66.83|67.93|66.83|67.85|66.75|6
1652602710000|2022-05-15 08:18:30|67.92|66.82|67.92|66.82|67.92|66.82|67.91|66.81|3
1652602720000|2022-05-15 08:18:40|67.93|66.83|67.95|66.85|67.96|66.86|67.93|66.83|9
1652602730000|2022-05-15 08:18:50|67.94|66.84|67.94|66.84|67.95|66.85|67.94|66.84|3
1652602740000|2022-05-15 08:19:00|67.93|66.83|67.97|66.87|67.97|66.87|67.93|66.83|9
1652602750000|2022-05-15 08:19:10|67.98|66.88|67.99|66.89|68|66.9|67.98|66.88|6
1652602760000|2022-05-15 08:19:20|67.98|66.88|67.99|66.89|67.99|66.89|67.98|66.88|2
1652602770000|2022-05-15 08:19:30|68|66.9|68.01|66.91|68.01|66.91|67.99|66.89|6
1652602780000|2022-05-15 08:19:40|68|66.9|68|66.9|68.01|66.91|68|66.9|3
1652602790000|2022-05-15 08:19:50|68.01|66.91|67.98|66.88|68.01|66.91|67.97|66.87|8
1652602800000|2022-05-15 08:20:00|67.97|66.87|67.95|66.85|67.97|66.87|67.95|66.85|4
1652602810000|2022-05-15 08:20:10|67.94|66.84|67.94|66.84|67.95|66.85|67.94|66.84|3
1652602820000|2022-05-15 08:20:20|67.95|66.85|67.97|66.87|67.99|66.89|67.95|66.85|6
1652602830000|2022-05-15 08:20:30|67.96|66.86|67.98|66.88|67.98|66.88|67.96|66.86|5
1652602840000|2022-05-15 08:20:40|67.99|66.89|67.97|66.87|67.99|66.89|67.97|66.87|3
1652602850000|2022-05-15 08:20:50|67.96|66.86|67.97|66.87|67.97|66.87|67.96|66.86|2
1652602860000|2022-05-15 08:21:00|67.96|66.86|67.95|66.85|67.98|66.88|67.95|66.85|10
1652602870000|2022-05-15 08:21:10|67.96|66.86|67.96|66.86|67.96|66.86|67.96|66.86|1
1652602890000|2022-05-15 08:21:30|67.97|66.87|67.97|66.87|67.97|66.87|67.96|66.86|3
1652602900000|2022-05-15 08:21:40|67.98|66.88|67.98|66.88|67.98|66.88|67.98|66.88|1
1652602910000|2022-05-15 08:21:50|67.99|66.89|68.05|66.95|68.07|66.97|67.99|66.89|12
1652602920000|2022-05-15 08:22:00|68.04|66.94|68.01|66.91|68.04|66.94|67.99|66.89|7
1652602930000|2022-05-15 08:22:10|68|66.9|67.99|66.89|68|66.9|67.99|66.89|2
1652602940000|2022-05-15 08:22:20|67.98|66.88|68.02|66.92|68.02|66.92|67.98|66.88|5
1652602960000|2022-05-15 08:22:40|68.01|66.91|68.04|66.94|68.04|66.94|68.01|66.91|4
1652602970000|2022-05-15 08:22:50|68.03|66.93|68.08|66.98|68.08|66.98|68.03|66.93|15
1652602980000|2022-05-15 08:23:00|68.09|66.99|68.09|66.99|68.09|66.99|68.07|66.97|8
1652602990000|2022-05-15 08:23:10|68.13|67.03|68.13|67.03|68.14|67.04|68.13|67.03|3
1652603000000|2022-05-15 08:23:20|68.11|67.01|68.11|67.01|68.11|67.01|68.1|67|5
1652603020000|2022-05-15 08:23:40|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652603030000|2022-05-15 08:23:50|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652603040000|2022-05-15 08:24:00|68.13|67.03|68.16|67.06|68.17|67.07|68.13|67.03|6
1652603050000|2022-05-15 08:24:10|68.17|67.07|68.19|67.09|68.19|67.09|68.17|67.07|5
1652603070000|2022-05-15 08:24:30|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652603080000|2022-05-15 08:24:40|68.21|67.11|68.27|67.17|68.27|67.17|68.2|67.1|6
1652603090000|2022-05-15 08:24:50|68.26|67.16|68.24|67.14|68.26|67.16|68.24|67.14|5
1652603100000|2022-05-15 08:25:00|68.25|67.15|68.3|67.2|68.3|67.2|68.24|67.14|7
1652603110000|2022-05-15 08:25:10|68.29|67.19|68.28|67.18|68.3|67.2|68.28|67.18|6
1652603120000|2022-05-15 08:25:20|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652603130000|2022-05-15 08:25:30|68.28|67.18|68.28|67.18|68.29|67.19|68.28|67.18|3
1652603140000|2022-05-15 08:25:40|68.29|67.19|68.28|67.18|68.29|67.19|68.28|67.18|2
1652603150000|2022-05-15 08:25:50|68.27|67.17|68.2|67.1|68.27|67.17|68.2|67.1|8
1652603170000|2022-05-15 08:26:10|68.19|67.09|68.18|67.08|68.21|67.11|68.18|67.08|7
1652603180000|2022-05-15 08:26:20|68.17|67.07|68.16|67.06|68.18|67.08|68.16|67.06|6
1652603190000|2022-05-15 08:26:30|68.12|67.02|68.08|66.98|68.12|67.02|68.06|66.96|10
1652603200000|2022-05-15 08:26:40|68.09|66.99|68.09|66.99|68.12|67.02|68.09|66.99|6
1652603210000|2022-05-15 08:26:50|68.1|67|68.1|67|68.11|67.01|68.1|67|3
1652603220000|2022-05-15 08:27:00|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|5
1652603230000|2022-05-15 08:27:10|68.08|66.98|68.12|67.02|68.12|67.02|68.07|66.97|9
1652603240000|2022-05-15 08:27:20|68.11|67.01|68.17|67.07|68.18|67.08|68.11|67.01|8
1652603250000|2022-05-15 08:27:30|68.16|67.06|68.12|67.02|68.16|67.06|68.12|67.02|4
1652603260000|2022-05-15 08:27:40|68.11|67.01|68.17|67.07|68.17|67.07|68.11|67.01|6
1652603270000|2022-05-15 08:27:50|68.18|67.08|68.17|67.07|68.19|67.09|68.17|67.07|8
1652603280000|2022-05-15 08:28:00|68.16|67.06|68.13|67.03|68.16|67.06|68.13|67.03|6
1652603290000|2022-05-15 08:28:10|68.14|67.04|68.13|67.03|68.14|67.04|68.11|67.01|5
1652603310000|2022-05-15 08:28:30|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652603320000|2022-05-15 08:28:40|68.13|67.03|68.13|67.03|68.13|67.03|68.12|67.02|3
1652603330000|2022-05-15 08:28:50|68.14|67.04|68.15|67.05|68.16|67.06|68.14|67.04|4
1652603340000|2022-05-15 08:29:00|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|4
1652603350000|2022-05-15 08:29:10|68.12|67.02|68.1|67|68.12|67.02|68.09|66.99|5
1652603360000|2022-05-15 08:29:20|68.11|67.01|68.08|66.98|68.11|67.01|68.08|66.98|5
1652603370000|2022-05-15 08:29:30|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|3
1652603380000|2022-05-15 08:29:40|68.08|66.98|68.1|67|68.1|67|68.08|66.98|3
1652603390000|2022-05-15 08:29:50|68.09|66.99|68.13|67.03|68.14|67.04|68.09|66.99|5
1652603400000|2022-05-15 08:30:00|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|2
1652603410000|2022-05-15 08:30:10|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|3
1652603420000|2022-05-15 08:30:20|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|4
1652603430000|2022-05-15 08:30:30|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652603440000|2022-05-15 08:30:40|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652603460000|2022-05-15 08:31:00|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652603470000|2022-05-15 08:31:10|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652603480000|2022-05-15 08:31:20|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|2
1652603490000|2022-05-15 08:31:30|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652603500000|2022-05-15 08:31:40|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652603510000|2022-05-15 08:31:50|68.14|67.04|68.14|67.04|68.14|67.04|68.14|67.04|1
1652603540000|2022-05-15 08:32:20|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652603550000|2022-05-15 08:32:30|68.14|67.04|68.14|67.04|68.14|67.04|68.14|67.04|1
1652603560000|2022-05-15 08:32:40|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652603580000|2022-05-15 08:33:00|68.13|67.03|68.09|66.99|68.13|67.03|68.09|66.99|4
1652603590000|2022-05-15 08:33:10|68.1|67|68.09|66.99|68.1|67|68.09|66.99|4
1652603610000|2022-05-15 08:33:30|68.08|66.98|68.01|66.91|68.08|66.98|68.01|66.91|11
1652603620000|2022-05-15 08:33:40|68.02|66.92|68.06|66.96|68.08|66.98|68.02|66.92|9
1652603630000|2022-05-15 08:33:50|68.05|66.95|68.06|66.96|68.07|66.97|68.05|66.95|12
1652603640000|2022-05-15 08:34:00|68.05|66.95|68.01|66.91|68.06|66.96|68|66.9|9
1652603650000|2022-05-15 08:34:10|68.02|66.92|68.02|66.92|68.02|66.92|68.01|66.91|3
1652603660000|2022-05-15 08:34:20|68.01|66.91|67.99|66.89|68.01|66.91|67.99|66.89|3
1652603670000|2022-05-15 08:34:30|67.98|66.88|67.97|66.87|67.99|66.89|67.97|66.87|4
1652603680000|2022-05-15 08:34:40|67.98|66.88|68.01|66.91|68.01|66.91|67.98|66.88|3
1652603690000|2022-05-15 08:34:50|68|66.9|67.98|66.88|68|66.9|67.98|66.88|3
1652603700000|2022-05-15 08:35:00|67.99|66.89|67.99|66.89|68|66.9|67.98|66.88|7
1652603710000|2022-05-15 08:35:10|68|66.9|68|66.9|68.01|66.91|68|66.9|3
1652603720000|2022-05-15 08:35:20|67.98|66.88|67.99|66.89|67.99|66.89|67.98|66.88|4
1652603730000|2022-05-15 08:35:30|68|66.9|68.01|66.91|68.01|66.91|68|66.9|2
1652603740000|2022-05-15 08:35:40|68.02|66.92|68.02|66.92|68.02|66.92|68.01|66.91|5
1652603750000|2022-05-15 08:35:50|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|4
1652603780000|2022-05-15 08:36:20|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652603800000|2022-05-15 08:36:40|68|66.9|68|66.9|68|66.9|67.99|66.89|3
1652603810000|2022-05-15 08:36:50|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652603820000|2022-05-15 08:37:00|68|66.9|67.93|66.83|68|66.9|67.92|66.82|8
1652603830000|2022-05-15 08:37:10|67.92|66.82|67.97|66.87|67.98|66.88|67.92|66.82|7
1652603840000|2022-05-15 08:37:20|67.98|66.88|68|66.9|68|66.9|67.98|66.88|5
1652603850000|2022-05-15 08:37:30|67.99|66.89|67.99|66.89|68|66.9|67.98|66.88|7
1652603860000|2022-05-15 08:37:40|68|66.9|68.01|66.91|68.01|66.91|68|66.9|2
1652603870000|2022-05-15 08:37:50|68|66.9|68|66.9|68.01|66.91|68|66.9|3
1652603880000|2022-05-15 08:38:00|68.01|66.91|68.01|66.91|68.01|66.91|68|66.9|5
1652603910000|2022-05-15 08:38:30|68|66.9|68|66.9|68|66.9|68|66.9|1
1652603920000|2022-05-15 08:38:40|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652603930000|2022-05-15 08:38:50|68.01|66.91|68.02|66.92|68.03|66.93|68.01|66.91|8
1652603940000|2022-05-15 08:39:00|68.03|66.93|68.11|67.01|68.11|67.01|68.03|66.93|6
1652603950000|2022-05-15 08:39:10|68.12|67.02|68.12|67.02|68.15|67.05|68.1|67|9
1652603960000|2022-05-15 08:39:20|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652603970000|2022-05-15 08:39:30|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|2
1652603980000|2022-05-15 08:39:40|68.12|67.02|68.17|67.07|68.18|67.08|68.12|67.02|6
1652603990000|2022-05-15 08:39:50|68.18|67.08|68.16|67.06|68.18|67.08|68.15|67.05|5
1652604000000|2022-05-15 08:40:00|68.17|67.07|68.18|67.08|68.18|67.08|68.16|67.06|6
1652604010000|2022-05-15 08:40:10|68.19|67.09|68.23|67.13|68.23|67.13|68.18|67.08|6
1652604020000|2022-05-15 08:40:20|68.24|67.14|68.22|67.12|68.24|67.14|68.22|67.12|13
1652604030000|2022-05-15 08:40:30|68.21|67.11|68.18|67.08|68.21|67.11|68.18|67.08|7
1652604040000|2022-05-15 08:40:40|68.19|67.09|68.23|67.13|68.23|67.13|68.18|67.08|7
1652604050000|2022-05-15 08:40:50|68.24|67.14|68.27|67.17|68.27|67.17|68.24|67.14|3
1652604060000|2022-05-15 08:41:00|68.29|67.19|68.31|67.21|68.32|67.22|68.29|67.19|9
1652604070000|2022-05-15 08:41:10|68.3|67.2|68.32|67.22|68.32|67.22|68.29|67.19|7
1652604090000|2022-05-15 08:41:30|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|2
1652604100000|2022-05-15 08:41:40|68.29|67.19|68.29|67.19|68.29|67.19|68.28|67.18|3
1652604110000|2022-05-15 08:41:50|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|2
1652604120000|2022-05-15 08:42:00|68.26|67.16|68.19|67.09|68.26|67.16|68.19|67.09|11
1652604130000|2022-05-15 08:42:10|68.18|67.08|68.16|67.06|68.19|67.09|68.13|67.03|13
1652604140000|2022-05-15 08:42:20|68.17|67.07|68.21|67.11|68.25|67.15|68.17|67.07|12
1652604150000|2022-05-15 08:42:30|68.2|67.1|68.2|67.1|68.2|67.1|68.18|67.08|3
1652604160000|2022-05-15 08:42:40|68.19|67.09|68.22|67.12|68.22|67.12|68.19|67.09|6
1652604170000|2022-05-15 08:42:50|68.23|67.13|68.23|67.13|68.23|67.13|68.22|67.12|5
1652604190000|2022-05-15 08:43:10|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|4
1652604200000|2022-05-15 08:43:20|68.19|67.09|68.19|67.09|68.2|67.1|68.19|67.09|3
1652604210000|2022-05-15 08:43:30|68.18|67.08|68.17|67.07|68.19|67.09|68.17|67.07|6
1652604220000|2022-05-15 08:43:40|68.16|67.06|68.18|67.08|68.18|67.08|68.16|67.06|9
1652604230000|2022-05-15 08:43:50|68.19|67.09|68.21|67.11|68.21|67.11|68.19|67.09|3
1652604240000|2022-05-15 08:44:00|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652604250000|2022-05-15 08:44:10|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|2
1652604260000|2022-05-15 08:44:20|68.21|67.11|68.22|67.12|68.22|67.12|68.2|67.1|4
1652604270000|2022-05-15 08:44:30|68.21|67.11|68.21|67.11|68.21|67.11|68.2|67.1|3
1652604280000|2022-05-15 08:44:40|68.2|67.1|68.21|67.11|68.21|67.11|68.2|67.1|6
1652604290000|2022-05-15 08:44:50|68.2|67.1|68.15|67.05|68.2|67.1|68.09|66.99|14
1652604300000|2022-05-15 08:45:00|68.16|67.06|68.15|67.05|68.16|67.06|68.11|67.01|11
1652604310000|2022-05-15 08:45:10|68.16|67.06|68.13|67.03|68.16|67.06|68.13|67.03|4
1652604320000|2022-05-15 08:45:20|68.14|67.04|68.14|67.04|68.14|67.04|68.14|67.04|1
1652604330000|2022-05-15 08:45:30|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652604340000|2022-05-15 08:45:40|68.11|67.01|68.08|66.98|68.11|67.01|68.08|66.98|6
1652604350000|2022-05-15 08:45:50|68.07|66.97|68.02|66.92|68.08|66.98|67.95|66.85|11
1652604360000|2022-05-15 08:46:00|68.01|66.91|67.99|66.89|68.02|66.92|67.99|66.89|7
1652604370000|2022-05-15 08:46:10|67.98|66.88|68.02|66.92|68.02|66.92|67.96|66.86|7
1652604380000|2022-05-15 08:46:20|68.01|66.91|68.02|66.92|68.02|66.92|68|66.9|6
1652604390000|2022-05-15 08:46:30|68.01|66.91|68.02|66.92|68.03|66.93|68.01|66.91|4
1652604400000|2022-05-15 08:46:40|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652604410000|2022-05-15 08:46:50|68|66.9|68|66.9|68|66.9|67.99|66.89|3
1652604420000|2022-05-15 08:47:00|67.99|66.89|67.97|66.87|67.99|66.89|67.96|66.86|7
1652604430000|2022-05-15 08:47:10|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|5
1652604440000|2022-05-15 08:47:20|67.97|66.87|68|66.9|68|66.9|67.96|66.86|4
1652604450000|2022-05-15 08:47:30|67.99|66.89|67.96|66.86|67.99|66.89|67.96|66.86|4
1652604460000|2022-05-15 08:47:40|67.97|66.87|67.93|66.83|67.97|66.87|67.93|66.83|7
1652604470000|2022-05-15 08:47:50|67.9|66.8|67.87|66.77|67.9|66.8|67.87|66.77|6
1652604480000|2022-05-15 08:48:00|67.86|66.76|67.81|66.71|67.86|66.76|67.74|66.64|13
1652604490000|2022-05-15 08:48:10|67.82|66.72|67.83|66.73|67.83|66.73|67.81|66.71|7
1652604500000|2022-05-15 08:48:20|67.82|66.72|67.84|66.74|67.84|66.74|67.82|66.72|7
1652604510000|2022-05-15 08:48:30|67.86|66.76|67.81|66.71|67.86|66.76|67.81|66.71|9
1652604520000|2022-05-15 08:48:40|67.8|66.7|67.81|66.71|67.83|66.73|67.8|66.7|12
1652604530000|2022-05-15 08:48:50|67.8|66.7|67.82|66.72|67.82|66.72|67.8|66.7|5
1652604540000|2022-05-15 08:49:00|67.81|66.71|67.7|66.6|67.82|66.72|67.69|66.59|17
1652604550000|2022-05-15 08:49:10|67.69|66.59|67.78|66.68|67.79|66.69|67.68|66.58|14
1652604560000|2022-05-15 08:49:20|67.79|66.69|67.75|66.65|67.79|66.69|67.75|66.65|7
1652604570000|2022-05-15 08:49:30|67.76|66.66|67.78|66.68|67.78|66.68|67.75|66.65|7
1652604580000|2022-05-15 08:49:40|67.79|66.69|67.81|66.71|67.82|66.72|67.79|66.69|7
1652604590000|2022-05-15 08:49:50|67.82|66.72|67.81|66.71|67.82|66.72|67.8|66.7|10
1652604600000|2022-05-15 08:50:00|67.8|66.7|67.77|66.67|67.8|66.7|67.76|66.66|6
1652604610000|2022-05-15 08:50:10|67.79|66.69|67.77|66.67|67.8|66.7|67.77|66.67|5
1652604620000|2022-05-15 08:50:20|67.78|66.68|67.77|66.67|67.79|66.69|67.77|66.67|7
1652604630000|2022-05-15 08:50:30|67.78|66.68|67.78|66.68|67.78|66.68|67.77|66.67|5
1652604640000|2022-05-15 08:50:40|67.77|66.67|67.78|66.68|67.8|66.7|67.77|66.67|5
1652604650000|2022-05-15 08:50:50|67.79|66.69|67.79|66.69|67.8|66.7|67.79|66.69|5
1652604660000|2022-05-15 08:51:00|67.8|66.7|67.8|66.7|67.8|66.7|67.77|66.67|12
1652604670000|2022-05-15 08:51:10|67.79|66.69|67.82|66.72|67.82|66.72|67.79|66.69|4
1652604680000|2022-05-15 08:51:20|67.81|66.71|67.81|66.71|67.81|66.71|67.81|66.71|1
1652604690000|2022-05-15 08:51:30|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|4
1652604700000|2022-05-15 08:51:40|67.8|66.7|67.78|66.68|67.8|66.7|67.78|66.68|5
1652604710000|2022-05-15 08:51:50|67.79|66.69|67.74|66.64|67.79|66.69|67.74|66.64|6
1652604720000|2022-05-15 08:52:00|67.75|66.65|67.77|66.67|67.78|66.68|67.75|66.65|7
1652604730000|2022-05-15 08:52:10|67.76|66.66|67.76|66.66|67.77|66.67|67.76|66.66|5
1652604740000|2022-05-15 08:52:20|67.77|66.67|67.77|66.67|67.77|66.67|67.74|66.64|9
1652604750000|2022-05-15 08:52:30|67.78|66.68|67.77|66.67|67.79|66.69|67.76|66.66|6
1652604760000|2022-05-15 08:52:40|67.76|66.66|67.76|66.66|67.77|66.67|67.76|66.66|5
1652604770000|2022-05-15 08:52:50|67.77|66.67|67.78|66.68|67.78|66.68|67.76|66.66|10
1652604780000|2022-05-15 08:53:00|67.77|66.67|67.78|66.68|67.78|66.68|67.77|66.67|4
1652604790000|2022-05-15 08:53:10|67.77|66.67|67.78|66.68|67.78|66.68|67.76|66.66|8
1652604800000|2022-05-15 08:53:20|67.77|66.67|67.81|66.71|67.81|66.71|67.77|66.67|7
1652604810000|2022-05-15 08:53:30|67.82|66.72|67.85|66.75|67.87|66.77|67.82|66.72|11
1652604820000|2022-05-15 08:53:40|67.84|66.74|67.84|66.74|67.84|66.74|67.82|66.72|6
1652604830000|2022-05-15 08:53:50|67.85|66.75|67.83|66.73|67.85|66.75|67.83|66.73|5
1652604840000|2022-05-15 08:54:00|67.82|66.72|67.8|66.7|67.82|66.72|67.8|66.7|5
1652604850000|2022-05-15 08:54:10|67.81|66.71|67.83|66.73|67.83|66.73|67.81|66.71|3
1652604860000|2022-05-15 08:54:20|67.84|66.74|67.84|66.74|67.85|66.75|67.84|66.74|3
1652604870000|2022-05-15 08:54:30|67.83|66.73|67.84|66.74|67.84|66.74|67.82|66.72|4
1652604900000|2022-05-15 08:55:00|67.83|66.73|67.83|66.73|67.83|66.73|67.83|66.73|1
1652604910000|2022-05-15 08:55:10|67.84|66.74|67.83|66.73|67.84|66.74|67.83|66.73|2
1652604920000|2022-05-15 08:55:20|67.82|66.72|67.82|66.72|67.82|66.72|67.82|66.72|1
1652604930000|2022-05-15 08:55:30|67.81|66.71|67.83|66.73|67.83|66.73|67.81|66.71|3
1652604940000|2022-05-15 08:55:40|67.82|66.72|67.81|66.71|67.83|66.73|67.79|66.69|9
1652604950000|2022-05-15 08:55:50|67.8|66.7|67.83|66.73|67.83|66.73|67.8|66.7|6
1652604960000|2022-05-15 08:56:00|67.84|66.74|67.86|66.76|67.86|66.76|67.83|66.73|4
1652604970000|2022-05-15 08:56:10|67.85|66.75|67.86|66.76|67.86|66.76|67.85|66.75|2
1652604980000|2022-05-15 08:56:20|67.85|66.75|67.85|66.75|67.85|66.75|67.85|66.75|1
1652604990000|2022-05-15 08:56:30|67.84|66.74|67.83|66.73|67.84|66.74|67.83|66.73|4
1652605000000|2022-05-15 08:56:40|67.84|66.74|67.84|66.74|67.84|66.74|67.83|66.73|3
1652605010000|2022-05-15 08:56:50|67.85|66.75|67.84|66.74|67.85|66.75|67.84|66.74|2
1652605020000|2022-05-15 08:57:00|67.85|66.75|67.85|66.75|67.85|66.75|67.84|66.74|3
1652605040000|2022-05-15 08:57:20|67.84|66.74|67.84|66.74|67.84|66.74|67.84|66.74|1
1652605050000|2022-05-15 08:57:30|67.85|66.75|67.84|66.74|67.85|66.75|67.84|66.74|2
1652605070000|2022-05-15 08:57:50|67.83|66.73|67.84|66.74|67.84|66.74|67.83|66.73|2
1652605090000|2022-05-15 08:58:10|67.85|66.75|67.88|66.78|67.88|66.78|67.85|66.75|2
1652605100000|2022-05-15 08:58:20|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|2
1652605110000|2022-05-15 08:58:30|67.87|66.77|67.85|66.75|67.87|66.77|67.85|66.75|5
1652605120000|2022-05-15 08:58:40|67.86|66.76|67.86|66.76|67.86|66.76|67.86|66.76|1
1652605130000|2022-05-15 08:58:50|67.84|66.74|67.77|66.67|67.84|66.74|67.77|66.67|10
1652605140000|2022-05-15 08:59:00|67.78|66.68|67.78|66.68|67.78|66.68|67.71|66.61|15
1652605150000|2022-05-15 08:59:10|67.79|66.69|67.8|66.7|67.8|66.7|67.77|66.67|7
1652605160000|2022-05-15 08:59:20|67.81|66.71|67.78|66.68|67.81|66.71|67.78|66.68|6
1652605170000|2022-05-15 08:59:30|67.79|66.69|67.81|66.71|67.81|66.71|67.79|66.69|3
1652605180000|2022-05-15 08:59:40|67.82|66.72|67.86|66.76|67.86|66.76|67.81|66.71|7
1652605190000|2022-05-15 08:59:50|67.88|66.78|67.87|66.77|67.88|66.78|67.86|66.76|6
1652605200000|2022-05-15 09:00:00|67.86|66.76|67.8|66.7|67.86|66.76|67.79|66.69|9
1652605210000|2022-05-15 09:00:10|67.79|66.69|67.8|66.7|67.8|66.7|67.79|66.69|2
1652605220000|2022-05-15 09:00:20|67.82|66.72|67.86|66.76|67.86|66.76|67.82|66.72|7
1652605230000|2022-05-15 09:00:30|67.88|66.78|67.87|66.77|67.88|66.78|67.87|66.77|4
1652605240000|2022-05-15 09:00:40|67.88|66.78|67.89|66.79|67.91|66.81|67.88|66.78|9
1652605250000|2022-05-15 09:00:50|67.88|66.78|67.9|66.8|67.9|66.8|67.88|66.78|3
1652605260000|2022-05-15 09:01:00|67.89|66.79|67.89|66.79|67.89|66.79|67.88|66.78|3
1652605270000|2022-05-15 09:01:10|67.9|66.8|67.9|66.8|67.91|66.81|67.9|66.8|5
1652605290000|2022-05-15 09:01:30|67.91|66.81|67.91|66.81|67.91|66.81|67.9|66.8|3
1652605300000|2022-05-15 09:01:40|67.92|66.82|67.94|66.84|67.97|66.87|67.92|66.82|14
1652605310000|2022-05-15 09:01:50|67.93|66.83|67.93|66.83|67.93|66.83|67.93|66.83|1
1652605320000|2022-05-15 09:02:00|67.91|66.81|67.88|66.78|67.91|66.81|67.88|66.78|4
1652605330000|2022-05-15 09:02:10|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|4
1652605340000|2022-05-15 09:02:20|67.87|66.77|67.93|66.83|67.93|66.83|67.87|66.77|9
1652605350000|2022-05-15 09:02:30|67.94|66.84|67.93|66.83|67.94|66.84|67.93|66.83|2
1652605390000|2022-05-15 09:03:10|67.92|66.82|67.91|66.81|67.92|66.82|67.91|66.81|2
1652605400000|2022-05-15 09:03:20|67.92|66.82|67.93|66.83|67.94|66.84|67.92|66.82|4
1652605410000|2022-05-15 09:03:30|67.94|66.84|67.94|66.84|67.94|66.84|67.93|66.83|3
1652605420000|2022-05-15 09:03:40|67.95|66.85|67.97|66.87|67.97|66.87|67.95|66.85|3
1652605430000|2022-05-15 09:03:50|67.96|66.86|67.97|66.87|67.97|66.87|67.96|66.86|2
1652605440000|2022-05-15 09:04:00|67.98|66.88|67.96|66.86|67.98|66.88|67.96|66.86|5
1652605450000|2022-05-15 09:04:10|67.97|66.87|67.97|66.87|67.97|66.87|67.97|66.87|1
1652605470000|2022-05-15 09:04:30|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|5
1652605480000|2022-05-15 09:04:40|67.97|66.87|67.97|66.87|67.97|66.87|67.96|66.86|3
1652605500000|2022-05-15 09:05:00|67.98|66.88|68.02|66.92|68.03|66.93|67.98|66.88|10
1652605510000|2022-05-15 09:05:10|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652605520000|2022-05-15 09:05:20|68.02|66.92|68.02|66.92|68.02|66.92|68.01|66.91|5
1652605530000|2022-05-15 09:05:30|68.03|66.93|68.01|66.91|68.03|66.93|68.01|66.91|3
1652605540000|2022-05-15 09:05:40|68|66.9|68|66.9|68.01|66.91|68|66.9|13
1652605550000|2022-05-15 09:05:50|67.99|66.89|67.99|66.89|68|66.9|67.99|66.89|5
1652605560000|2022-05-15 09:06:00|68|66.9|67.98|66.88|68|66.9|67.97|66.87|5
1652605570000|2022-05-15 09:06:10|67.99|66.89|67.99|66.89|67.99|66.89|67.98|66.88|3
1652605580000|2022-05-15 09:06:20|67.98|66.88|67.98|66.88|67.98|66.88|67.98|66.88|1
1652605590000|2022-05-15 09:06:30|67.99|66.89|68.02|66.92|68.02|66.92|67.99|66.89|4
1652605600000|2022-05-15 09:06:40|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652605610000|2022-05-15 09:06:50|68|66.9|68.01|66.91|68.01|66.91|68|66.9|4
1652605620000|2022-05-15 09:07:00|68.02|66.92|68.05|66.95|68.06|66.96|68.02|66.92|6
1652605630000|2022-05-15 09:07:10|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|4
1652605640000|2022-05-15 09:07:20|68.06|66.96|68.06|66.96|68.06|66.96|68.05|66.95|7
1652605650000|2022-05-15 09:07:30|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|4
1652605660000|2022-05-15 09:07:40|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|2
1652605670000|2022-05-15 09:07:50|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|2
1652605680000|2022-05-15 09:08:00|68.05|66.95|68.05|66.95|68.05|66.95|68.05|66.95|1
1652605690000|2022-05-15 09:08:10|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|2
1652605700000|2022-05-15 09:08:20|68.06|66.96|68.06|66.96|68.07|66.97|68.05|66.95|7
1652605710000|2022-05-15 09:08:30|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|4
1652605720000|2022-05-15 09:08:40|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|4
1652605750000|2022-05-15 09:09:10|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|2
1652605760000|2022-05-15 09:09:20|68.05|66.95|68.03|66.93|68.06|66.96|68.02|66.92|6
1652605770000|2022-05-15 09:09:30|68.02|66.92|68|66.9|68.03|66.93|68|66.9|5
1652605780000|2022-05-15 09:09:40|67.99|66.89|68|66.9|68|66.9|67.99|66.89|6
1652605790000|2022-05-15 09:09:50|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652605800000|2022-05-15 09:10:00|67.99|66.89|68|66.9|68|66.9|67.99|66.89|4
1652605810000|2022-05-15 09:10:10|67.99|66.89|67.96|66.86|68|66.9|67.96|66.86|8
1652605820000|2022-05-15 09:10:20|67.97|66.87|67.96|66.86|67.97|66.87|67.95|66.85|5
1652605830000|2022-05-15 09:10:30|67.95|66.85|67.97|66.87|67.97|66.87|67.95|66.85|5
1652605840000|2022-05-15 09:10:40|67.96|66.86|67.96|66.86|67.97|66.87|67.95|66.85|7
1652605850000|2022-05-15 09:10:50|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652605860000|2022-05-15 09:11:00|67.97|66.87|67.97|66.87|67.98|66.88|67.96|66.86|7
1652605870000|2022-05-15 09:11:10|67.98|66.88|67.99|66.89|68|66.9|67.98|66.88|4
1652605880000|2022-05-15 09:11:20|68|66.9|68.01|66.91|68.03|66.93|67.99|66.89|7
1652605890000|2022-05-15 09:11:30|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|2
1652605900000|2022-05-15 09:11:40|68.02|66.92|68|66.9|68.02|66.92|68|66.9|3
1652605910000|2022-05-15 09:11:50|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652605930000|2022-05-15 09:12:10|68.02|66.92|68.04|66.94|68.07|66.97|68.02|66.92|6
1652605940000|2022-05-15 09:12:20|68.05|66.95|68.05|66.95|68.05|66.95|68.05|66.95|1
1652605950000|2022-05-15 09:12:30|68.06|66.96|68.04|66.94|68.06|66.96|68.04|66.94|7
1652605960000|2022-05-15 09:12:40|68.05|66.95|68.06|66.96|68.06|66.96|68.04|66.94|4
1652605970000|2022-05-15 09:12:50|68.07|66.97|68.09|66.99|68.09|66.99|68.07|66.97|3
1652605980000|2022-05-15 09:13:00|68.08|66.98|68.12|67.02|68.13|67.03|68.08|66.98|8
1652605990000|2022-05-15 09:13:10|68.14|67.04|68.08|66.98|68.15|67.05|68.08|66.98|6
1652606000000|2022-05-15 09:13:20|68.07|66.97|68.08|66.98|68.08|66.98|68.06|66.96|6
1652606020000|2022-05-15 09:13:40|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|2
1652606030000|2022-05-15 09:13:50|68.05|66.95|68.05|66.95|68.06|66.96|68.05|66.95|3
1652606040000|2022-05-15 09:14:00|68.06|66.96|68.06|66.96|68.07|66.97|68.06|66.96|3
1652606050000|2022-05-15 09:14:10|68.05|66.95|68.05|66.95|68.05|66.95|68.04|66.94|3
1652606060000|2022-05-15 09:14:20|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|2
1652606080000|2022-05-15 09:14:40|68.04|66.94|68|66.9|68.05|66.95|68|66.9|6
1652606090000|2022-05-15 09:14:50|67.99|66.89|68|66.9|68|66.9|67.99|66.89|4
1652606100000|2022-05-15 09:15:00|67.99|66.89|68.03|66.93|68.03|66.93|67.97|66.87|13
1652606110000|2022-05-15 09:15:10|68.04|66.94|68.06|66.96|68.06|66.96|68.04|66.94|3
1652606120000|2022-05-15 09:15:20|68.07|66.97|68.09|66.99|68.09|66.99|68.07|66.97|5
1652606130000|2022-05-15 09:15:30|68.1|67|68.11|67.01|68.13|67.03|68.1|67|4
1652606140000|2022-05-15 09:15:40|68.12|67.02|68.12|67.02|68.12|67.02|68.11|67.01|3
1652606150000|2022-05-15 09:15:50|68.13|67.03|68.16|67.06|68.16|67.06|68.13|67.03|3
1652606160000|2022-05-15 09:16:00|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652606170000|2022-05-15 09:16:10|68.17|67.07|68.18|67.08|68.18|67.08|68.17|67.07|2
1652606180000|2022-05-15 09:16:20|68.19|67.09|68.2|67.1|68.21|67.11|68.19|67.09|6
1652606190000|2022-05-15 09:16:30|68.21|67.11|68.26|67.16|68.27|67.17|68.21|67.11|7
1652606200000|2022-05-15 09:16:40|68.27|67.17|68.27|67.17|68.27|67.17|68.25|67.15|5
1652606210000|2022-05-15 09:16:50|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652606220000|2022-05-15 09:17:00|68.29|67.19|68.37|67.27|68.37|67.27|68.28|67.18|9
1652606230000|2022-05-15 09:17:10|68.36|67.26|68.31|67.21|68.36|67.26|68.3|67.2|7
1652606240000|2022-05-15 09:17:20|68.32|67.22|68.31|67.21|68.32|67.22|68.31|67.21|2
1652606260000|2022-05-15 09:17:40|68.32|67.22|68.32|67.22|68.32|67.22|68.31|67.21|3
1652606270000|2022-05-15 09:17:50|68.31|67.21|68.3|67.2|68.31|67.21|68.27|67.17|7
1652606280000|2022-05-15 09:18:00|68.31|67.21|68.32|67.22|68.33|67.23|68.31|67.21|4
1652606290000|2022-05-15 09:18:10|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|3
1652606300000|2022-05-15 09:18:20|68.34|67.24|68.33|67.23|68.35|67.25|68.33|67.23|6
1652606310000|2022-05-15 09:18:30|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|3
1652606320000|2022-05-15 09:18:40|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652606330000|2022-05-15 09:18:50|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|3
1652606340000|2022-05-15 09:19:00|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652606350000|2022-05-15 09:19:10|68.37|67.27|68.36|67.26|68.39|67.29|68.36|67.26|10
1652606360000|2022-05-15 09:19:20|68.37|67.27|68.36|67.26|68.37|67.27|68.35|67.25|9
1652606370000|2022-05-15 09:19:30|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|3
1652606380000|2022-05-15 09:19:40|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652606390000|2022-05-15 09:19:50|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652606400000|2022-05-15 09:20:00|68.36|67.26|68.37|67.27|68.37|67.27|68.36|67.26|2
1652606410000|2022-05-15 09:20:10|68.36|67.26|68.37|67.27|68.37|67.27|68.36|67.26|2
1652606420000|2022-05-15 09:20:20|68.38|67.28|68.38|67.28|68.38|67.28|68.37|67.27|3
1652606430000|2022-05-15 09:20:30|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|2
1652606440000|2022-05-15 09:20:40|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|4
1652606450000|2022-05-15 09:20:50|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652606460000|2022-05-15 09:21:00|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652606470000|2022-05-15 09:21:10|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652606480000|2022-05-15 09:21:20|68.33|67.23|68.27|67.17|68.33|67.23|68.26|67.16|7
1652606490000|2022-05-15 09:21:30|68.26|67.16|68.25|67.15|68.26|67.16|68.25|67.15|2
1652606500000|2022-05-15 09:21:40|68.24|67.14|68.2|67.1|68.24|67.14|68.2|67.1|8
1652606510000|2022-05-15 09:21:50|68.21|67.11|68.19|67.09|68.21|67.11|68.18|67.08|5
1652606520000|2022-05-15 09:22:00|68.18|67.08|68.22|67.12|68.22|67.12|68.18|67.08|4
1652606540000|2022-05-15 09:22:20|68.21|67.11|68.21|67.11|68.22|67.12|68.21|67.11|3
1652606550000|2022-05-15 09:22:30|68.22|67.12|68.26|67.16|68.26|67.16|68.22|67.12|6
1652606560000|2022-05-15 09:22:40|68.25|67.15|68.25|67.15|68.26|67.16|68.25|67.15|3
1652606570000|2022-05-15 09:22:50|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652606580000|2022-05-15 09:23:00|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|2
1652606590000|2022-05-15 09:23:10|68.27|67.17|68.28|67.18|68.28|67.18|68.26|67.16|6
1652606600000|2022-05-15 09:23:20|68.29|67.19|68.29|67.19|68.3|67.2|68.28|67.18|8
1652606610000|2022-05-15 09:23:30|68.3|67.2|68.35|67.25|68.35|67.25|68.3|67.2|9
1652606620000|2022-05-15 09:23:40|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652606630000|2022-05-15 09:23:50|68.37|67.27|68.39|67.29|68.39|67.29|68.36|67.26|5
1652606640000|2022-05-15 09:24:00|68.38|67.28|68.36|67.26|68.38|67.28|68.36|67.26|7
1652606650000|2022-05-15 09:24:10|68.37|67.27|68.37|67.27|68.38|67.28|68.36|67.26|5
1652606660000|2022-05-15 09:24:20|68.38|67.28|68.4|67.3|68.4|67.3|68.38|67.28|5
1652606670000|2022-05-15 09:24:30|68.41|67.31|68.42|67.32|68.45|67.35|68.41|67.31|5
1652606680000|2022-05-15 09:24:40|68.41|67.31|68.41|67.31|68.41|67.31|68.41|67.31|1
1652606690000|2022-05-15 09:24:50|68.4|67.3|68.42|67.32|68.42|67.32|68.4|67.3|3
1652606700000|2022-05-15 09:25:00|68.41|67.31|68.45|67.35|68.45|67.35|68.41|67.31|7
1652606710000|2022-05-15 09:25:10|68.44|67.34|68.44|67.34|68.44|67.34|68.43|67.33|3
1652606730000|2022-05-15 09:25:30|68.43|67.33|68.43|67.33|68.43|67.33|68.41|67.31|5
1652606740000|2022-05-15 09:25:40|68.42|67.32|68.45|67.35|68.45|67.35|68.42|67.32|4
1652606760000|2022-05-15 09:26:00|68.46|67.36|68.47|67.37|68.47|67.37|68.45|67.35|4
1652606770000|2022-05-15 09:26:10|68.48|67.38|68.51|67.41|68.51|67.41|68.48|67.38|3
1652606780000|2022-05-15 09:26:20|68.5|67.4|68.5|67.4|68.5|67.4|68.5|67.4|1
1652606790000|2022-05-15 09:26:30|68.51|67.41|68.57|67.47|68.57|67.47|68.51|67.41|2
1652606800000|2022-05-15 09:26:40|68.56|67.46|68.57|67.47|68.57|67.47|68.55|67.45|4
1652606810000|2022-05-15 09:26:50|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652606820000|2022-05-15 09:27:00|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652606830000|2022-05-15 09:27:10|68.63|67.53|68.6|67.5|68.66|67.56|68.6|67.5|11
1652606840000|2022-05-15 09:27:20|68.59|67.49|68.61|67.51|68.61|67.51|68.59|67.49|3
1652606850000|2022-05-15 09:27:30|68.63|67.53|68.69|67.59|68.7|67.6|68.63|67.53|4
1652606860000|2022-05-15 09:27:40|68.68|67.58|68.61|67.51|68.68|67.58|68.6|67.5|13
1652606870000|2022-05-15 09:27:50|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|2
1652606880000|2022-05-15 09:28:00|68.64|67.54|68.68|67.58|68.68|67.58|68.64|67.54|5
1652606900000|2022-05-15 09:28:20|68.67|67.57|68.66|67.56|68.68|67.58|68.66|67.56|8
1652606910000|2022-05-15 09:28:30|68.67|67.57|68.66|67.56|68.67|67.57|68.66|67.56|2
1652606920000|2022-05-15 09:28:40|68.65|67.55|68.61|67.51|68.65|67.55|68.61|67.51|6
1652606930000|2022-05-15 09:28:50|68.62|67.52|68.57|67.47|68.63|67.53|68.57|67.47|7
1652606940000|2022-05-15 09:29:00|68.58|67.48|68.68|67.58|68.68|67.58|68.58|67.48|9
1652606950000|2022-05-15 09:29:10|68.69|67.59|68.69|67.59|68.7|67.6|68.68|67.58|7
1652606960000|2022-05-15 09:29:20|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652606970000|2022-05-15 09:29:30|68.68|67.58|68.62|67.52|68.68|67.58|68.62|67.52|7
1652606980000|2022-05-15 09:29:40|68.6|67.5|68.5|67.4|68.6|67.5|68.5|67.4|7
1652606990000|2022-05-15 09:29:50|68.51|67.41|68.59|67.49|68.61|67.51|68.51|67.41|9
1652607000000|2022-05-15 09:30:00|68.58|67.48|68.5|67.4|68.59|67.49|68.5|67.4|7
1652607010000|2022-05-15 09:30:10|68.51|67.41|68.54|67.44|68.55|67.45|68.51|67.41|7
1652607020000|2022-05-15 09:30:20|68.55|67.45|68.52|67.42|68.55|67.45|68.52|67.42|3
1652607030000|2022-05-15 09:30:30|68.53|67.43|68.51|67.41|68.53|67.43|68.48|67.38|9
1652607040000|2022-05-15 09:30:40|68.52|67.42|68.52|67.42|68.54|67.44|68.51|67.41|8
1652607050000|2022-05-15 09:30:50|68.53|67.43|68.49|67.39|68.54|67.44|68.49|67.39|5
1652607060000|2022-05-15 09:31:00|68.48|67.38|68.5|67.4|68.5|67.4|68.47|67.37|5
1652607070000|2022-05-15 09:31:10|68.49|67.39|68.49|67.39|68.5|67.4|68.49|67.39|3
1652607080000|2022-05-15 09:31:20|68.5|67.4|68.5|67.4|68.51|67.41|68.5|67.4|7
1652607090000|2022-05-15 09:31:30|68.51|67.41|68.5|67.4|68.52|67.42|68.49|67.39|7
1652607100000|2022-05-15 09:31:40|68.49|67.39|68.48|67.38|68.49|67.39|68.47|67.37|6
1652607110000|2022-05-15 09:31:50|68.47|67.37|68.47|67.37|68.48|67.38|68.46|67.36|5
1652607120000|2022-05-15 09:32:00|68.48|67.38|68.49|67.39|68.5|67.4|68.48|67.38|8
1652607130000|2022-05-15 09:32:10|68.48|67.38|68.47|67.37|68.49|67.39|68.47|67.37|4
1652607140000|2022-05-15 09:32:20|68.46|67.36|68.46|67.36|68.46|67.36|68.45|67.35|3
1652607150000|2022-05-15 09:32:30|68.45|67.35|68.46|67.36|68.47|67.37|68.45|67.35|4
1652607160000|2022-05-15 09:32:40|68.47|67.37|68.48|67.38|68.48|67.38|68.46|67.36|6
1652607180000|2022-05-15 09:33:00|68.47|67.37|68.47|67.37|68.47|67.37|68.47|67.37|1
1652607190000|2022-05-15 09:33:10|68.46|67.36|68.47|67.37|68.47|67.37|68.45|67.35|8
1652607200000|2022-05-15 09:33:20|68.46|67.36|68.46|67.36|68.47|67.37|68.46|67.36|3
1652607210000|2022-05-15 09:33:30|68.45|67.35|68.47|67.37|68.47|67.37|68.44|67.34|4
1652607220000|2022-05-15 09:33:40|68.48|67.38|68.45|67.35|68.48|67.38|68.45|67.35|4
1652607230000|2022-05-15 09:33:50|68.46|67.36|68.47|67.37|68.47|67.37|68.46|67.36|2
1652607240000|2022-05-15 09:34:00|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652607250000|2022-05-15 09:34:10|68.45|67.35|68.37|67.27|68.46|67.36|68.37|67.27|6
1652607260000|2022-05-15 09:34:20|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|2
1652607270000|2022-05-15 09:34:30|68.38|67.28|68.38|67.28|68.39|67.29|68.38|67.28|7
1652607280000|2022-05-15 09:34:40|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652607290000|2022-05-15 09:34:50|68.38|67.28|68.37|67.27|68.38|67.28|68.36|67.26|4
1652607300000|2022-05-15 09:35:00|68.38|67.28|68.38|67.28|68.38|67.28|68.37|67.27|3
1652607320000|2022-05-15 09:35:20|68.36|67.26|68.39|67.29|68.39|67.29|68.36|67.26|4
1652607330000|2022-05-15 09:35:30|68.38|67.28|68.38|67.28|68.38|67.28|68.37|67.27|3
1652607340000|2022-05-15 09:35:40|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|8
1652607350000|2022-05-15 09:35:50|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652607360000|2022-05-15 09:36:00|68.38|67.28|68.4|67.3|68.4|67.3|68.38|67.28|9
1652607370000|2022-05-15 09:36:10|68.39|67.29|68.37|67.27|68.39|67.29|68.36|67.26|13
1652607380000|2022-05-15 09:36:20|68.36|67.26|68.36|67.26|68.37|67.27|68.36|67.26|3
1652607400000|2022-05-15 09:36:40|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|2
1652607420000|2022-05-15 09:37:00|68.35|67.25|68.34|67.24|68.35|67.25|68.33|67.23|6
1652607430000|2022-05-15 09:37:10|68.33|67.23|68.34|67.24|68.35|67.25|68.33|67.23|4
1652607440000|2022-05-15 09:37:20|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652607450000|2022-05-15 09:37:30|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|3
1652607460000|2022-05-15 09:37:40|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652607470000|2022-05-15 09:37:50|68.26|67.16|68.27|67.17|68.28|67.18|68.25|67.15|6
1652607480000|2022-05-15 09:38:00|68.26|67.16|68.26|67.16|68.27|67.17|68.26|67.16|5
1652607490000|2022-05-15 09:38:10|68.25|67.15|68.25|67.15|68.25|67.15|68.24|67.14|3
1652607500000|2022-05-15 09:38:20|68.24|67.14|68.25|67.15|68.25|67.15|68.24|67.14|4
1652607510000|2022-05-15 09:38:30|68.26|67.16|68.25|67.15|68.26|67.16|68.25|67.15|2
1652607520000|2022-05-15 09:38:40|68.27|67.17|68.26|67.16|68.28|67.18|68.26|67.16|4
1652607530000|2022-05-15 09:38:50|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|2
1652607540000|2022-05-15 09:39:00|68.25|67.15|68.26|67.16|68.27|67.17|68.25|67.15|4
1652607550000|2022-05-15 09:39:10|68.27|67.17|68.25|67.15|68.28|67.18|68.25|67.15|9
1652607560000|2022-05-15 09:39:20|68.24|67.14|68.25|67.15|68.25|67.15|68.24|67.14|6
1652607570000|2022-05-15 09:39:30|68.24|67.14|68.25|67.15|68.25|67.15|68.24|67.14|2
1652607580000|2022-05-15 09:39:40|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652607600000|2022-05-15 09:40:00|68.25|67.15|68.25|67.15|68.26|67.16|68.24|67.14|5
1652607610000|2022-05-15 09:40:10|68.26|67.16|68.28|67.18|68.29|67.19|68.26|67.16|4
1652607620000|2022-05-15 09:40:20|68.29|67.19|68.36|67.26|68.36|67.26|68.29|67.19|4
1652607630000|2022-05-15 09:40:30|68.37|67.27|68.4|67.3|68.41|67.31|68.37|67.27|7
1652607640000|2022-05-15 09:40:40|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|2
1652607650000|2022-05-15 09:40:50|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|4
1652607680000|2022-05-15 09:41:20|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|4
1652607690000|2022-05-15 09:41:30|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652607760000|2022-05-15 09:42:40|68.34|67.24|68.35|67.25|68.35|67.25|68.33|67.23|8
1652607770000|2022-05-15 09:42:50|68.37|67.27|68.4|67.3|68.4|67.3|68.36|67.26|8
1652607780000|2022-05-15 09:43:00|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652607790000|2022-05-15 09:43:10|68.39|67.29|68.47|67.37|68.47|67.37|68.39|67.29|6
1652607800000|2022-05-15 09:43:20|68.48|67.38|68.49|67.39|68.49|67.39|68.47|67.37|4
1652607810000|2022-05-15 09:43:30|68.5|67.4|68.49|67.39|68.5|67.4|68.48|67.38|11
1652607820000|2022-05-15 09:43:40|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|2
1652607830000|2022-05-15 09:43:50|68.48|67.38|68.48|67.38|68.48|67.38|68.48|67.38|1
1652607840000|2022-05-15 09:44:00|68.49|67.39|68.47|67.37|68.49|67.39|68.47|67.37|3
1652607850000|2022-05-15 09:44:10|68.48|67.38|68.48|67.38|68.48|67.38|68.48|67.38|1
1652607860000|2022-05-15 09:44:20|68.49|67.39|68.51|67.41|68.51|67.41|68.47|67.37|7
1652607870000|2022-05-15 09:44:30|68.5|67.4|68.5|67.4|68.51|67.41|68.5|67.4|3
1652607880000|2022-05-15 09:44:40|68.51|67.41|68.49|67.39|68.51|67.41|68.49|67.39|5
1652607890000|2022-05-15 09:44:50|68.5|67.4|68.5|67.4|68.51|67.41|68.49|67.39|7
1652607910000|2022-05-15 09:45:10|68.51|67.41|68.51|67.41|68.51|67.41|68.51|67.41|1
1652607940000|2022-05-15 09:45:40|68.52|67.42|68.51|67.41|68.52|67.42|68.51|67.41|2
1652607970000|2022-05-15 09:46:10|68.52|67.42|68.51|67.41|68.52|67.42|68.51|67.41|2
1652607980000|2022-05-15 09:46:20|68.52|67.42|68.6|67.5|68.63|67.53|68.52|67.42|8
1652607990000|2022-05-15 09:46:30|68.61|67.51|68.61|67.51|68.63|67.53|68.61|67.51|9
1652608000000|2022-05-15 09:46:40|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|6
1652608010000|2022-05-15 09:46:50|68.62|67.52|68.7|67.6|68.71|67.61|68.62|67.52|9
1652608020000|2022-05-15 09:47:00|68.69|67.59|68.67|67.57|68.7|67.6|68.67|67.57|7
1652608030000|2022-05-15 09:47:10|68.68|67.58|68.69|67.59|68.69|67.59|68.67|67.57|4
1652608040000|2022-05-15 09:47:20|68.7|67.6|68.7|67.6|68.71|67.61|68.69|67.59|7
1652608060000|2022-05-15 09:47:40|68.71|67.61|68.71|67.61|68.71|67.61|68.71|67.61|1
1652608070000|2022-05-15 09:47:50|68.72|67.62|68.71|67.61|68.72|67.62|68.7|67.6|4
1652608080000|2022-05-15 09:48:00|68.7|67.6|68.69|67.59|68.7|67.6|68.68|67.58|4
1652608090000|2022-05-15 09:48:10|68.68|67.58|68.68|67.58|68.69|67.59|68.68|67.58|3
1652608100000|2022-05-15 09:48:20|68.67|67.57|68.62|67.52|68.67|67.57|68.61|67.51|8
1652608110000|2022-05-15 09:48:30|68.63|67.53|68.64|67.54|68.64|67.54|68.63|67.53|2
1652608120000|2022-05-15 09:48:40|68.63|67.53|68.62|67.52|68.64|67.54|68.61|67.51|8
1652608130000|2022-05-15 09:48:50|68.63|67.53|68.65|67.55|68.65|67.55|68.63|67.53|5
1652608140000|2022-05-15 09:49:00|68.64|67.54|68.62|67.52|68.64|67.54|68.62|67.52|5
1652608150000|2022-05-15 09:49:10|68.61|67.51|68.61|67.51|68.61|67.51|68.59|67.49|9
1652608160000|2022-05-15 09:49:20|68.62|67.52|68.63|67.53|68.64|67.54|68.62|67.52|4
1652608170000|2022-05-15 09:49:30|68.62|67.52|68.62|67.52|68.63|67.53|68.62|67.52|3
1652608180000|2022-05-15 09:49:40|68.6|67.5|68.62|67.52|68.63|67.53|68.6|67.5|7
1652608190000|2022-05-15 09:49:50|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|2
1652608200000|2022-05-15 09:50:00|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652608210000|2022-05-15 09:50:10|68.62|67.52|68.62|67.52|68.62|67.52|68.62|67.52|1
1652608220000|2022-05-15 09:50:20|68.63|67.53|68.61|67.51|68.63|67.53|68.61|67.51|3
1652608230000|2022-05-15 09:50:30|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652608240000|2022-05-15 09:50:40|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652608250000|2022-05-15 09:50:50|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652608260000|2022-05-15 09:51:00|68.57|67.47|68.57|67.47|68.57|67.47|68.57|67.47|1
1652608270000|2022-05-15 09:51:10|68.56|67.46|68.55|67.45|68.56|67.46|68.55|67.45|4
1652608280000|2022-05-15 09:51:20|68.54|67.44|68.56|67.46|68.56|67.46|68.54|67.44|3
1652608290000|2022-05-15 09:51:30|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652608300000|2022-05-15 09:51:40|68.56|67.46|68.56|67.46|68.58|67.48|68.56|67.46|4
1652608310000|2022-05-15 09:51:50|68.57|67.47|68.57|67.47|68.57|67.47|68.57|67.47|1
1652608330000|2022-05-15 09:52:10|68.59|67.49|68.66|67.56|68.66|67.56|68.59|67.49|8
1652608340000|2022-05-15 09:52:20|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|2
1652608350000|2022-05-15 09:52:30|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652608360000|2022-05-15 09:52:40|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|4
1652608380000|2022-05-15 09:53:00|68.64|67.54|68.64|67.54|68.64|67.54|68.64|67.54|1
1652608390000|2022-05-15 09:53:10|68.63|67.53|68.64|67.54|68.65|67.55|68.63|67.53|4
1652608400000|2022-05-15 09:53:20|68.66|67.56|68.66|67.56|68.66|67.56|68.66|67.56|1
1652608410000|2022-05-15 09:53:30|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652608420000|2022-05-15 09:53:40|68.66|67.56|68.64|67.54|68.66|67.56|68.64|67.54|5
1652608430000|2022-05-15 09:53:50|68.61|67.51|68.61|67.51|68.61|67.51|68.59|67.49|5
1652608440000|2022-05-15 09:54:00|68.62|67.52|68.64|67.54|68.64|67.54|68.62|67.52|4
1652608450000|2022-05-15 09:54:10|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652608460000|2022-05-15 09:54:20|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|2
1652608470000|2022-05-15 09:54:30|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|2
1652608480000|2022-05-15 09:54:40|68.67|67.57|68.66|67.56|68.67|67.57|68.65|67.55|4
1652608490000|2022-05-15 09:54:50|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|2
1652608500000|2022-05-15 09:55:00|68.67|67.57|68.66|67.56|68.67|67.57|68.66|67.56|2
1652608510000|2022-05-15 09:55:10|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652608520000|2022-05-15 09:55:20|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|2
1652608570000|2022-05-15 09:56:10|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|2
1652608580000|2022-05-15 09:56:20|68.66|67.56|68.66|67.56|68.66|67.56|68.66|67.56|1
1652608590000|2022-05-15 09:56:30|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|2
1652608600000|2022-05-15 09:56:40|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|2
1652608620000|2022-05-15 09:57:00|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652608630000|2022-05-15 09:57:10|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652608640000|2022-05-15 09:57:20|68.69|67.59|68.68|67.58|68.69|67.59|68.67|67.57|5
1652608650000|2022-05-15 09:57:30|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652608670000|2022-05-15 09:57:50|68.66|67.56|68.66|67.56|68.67|67.57|68.65|67.55|7
1652608680000|2022-05-15 09:58:00|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652608700000|2022-05-15 09:58:20|68.64|67.54|68.62|67.52|68.64|67.54|68.62|67.52|7
1652608710000|2022-05-15 09:58:30|68.63|67.53|68.63|67.53|68.63|67.53|68.62|67.52|3
1652608720000|2022-05-15 09:58:40|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|4
1652608730000|2022-05-15 09:58:50|68.62|67.52|68.62|67.52|68.63|67.53|68.62|67.52|5
1652608740000|2022-05-15 09:59:00|68.63|67.53|68.65|67.55|68.65|67.55|68.63|67.53|3
1652608750000|2022-05-15 09:59:10|68.66|67.56|68.72|67.62|68.72|67.62|68.65|67.55|6
1652608760000|2022-05-15 09:59:20|68.71|67.61|68.71|67.61|68.71|67.61|68.71|67.61|1
1652608770000|2022-05-15 09:59:30|68.72|67.62|68.72|67.62|68.72|67.62|68.72|67.62|1
1652608780000|2022-05-15 09:59:40|68.69|67.59|68.67|67.57|68.69|67.59|68.67|67.57|9
1652608790000|2022-05-15 09:59:50|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652608800000|2022-05-15 10:00:00|68.69|67.59|68.72|67.62|68.72|67.62|68.68|67.58|5
1652608810000|2022-05-15 10:00:10|68.71|67.61|68.69|67.59|68.71|67.61|68.69|67.59|3
1652608820000|2022-05-15 10:00:20|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|2
1652608830000|2022-05-15 10:00:30|68.68|67.58|68.68|67.58|68.68|67.58|68.67|67.57|3
1652608840000|2022-05-15 10:00:40|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652608860000|2022-05-15 10:01:00|68.7|67.6|68.71|67.61|68.71|67.61|68.7|67.6|4
1652608870000|2022-05-15 10:01:10|68.72|67.62|68.7|67.6|68.72|67.62|68.7|67.6|3
1652608880000|2022-05-15 10:01:20|68.71|67.61|68.71|67.61|68.72|67.62|68.71|67.61|3
1652608890000|2022-05-15 10:01:30|68.72|67.62|68.72|67.62|68.72|67.62|68.71|67.61|9
1652608900000|2022-05-15 10:01:40|68.71|67.61|68.75|67.65|68.75|67.65|68.71|67.61|3
1652608910000|2022-05-15 10:01:50|68.76|67.66|68.77|67.67|68.77|67.67|68.75|67.65|4
1652608930000|2022-05-15 10:02:10|68.78|67.68|68.79|67.69|68.8|67.7|68.78|67.68|4
1652608940000|2022-05-15 10:02:20|68.8|67.7|68.8|67.7|68.8|67.7|68.8|67.7|1
1652608950000|2022-05-15 10:02:30|68.81|67.71|68.81|67.71|68.81|67.71|68.81|67.71|1
1652608980000|2022-05-15 10:03:00|68.83|67.73|68.89|67.79|68.9|67.8|68.83|67.73|6
1652608990000|2022-05-15 10:03:10|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652609010000|2022-05-15 10:03:30|68.9|67.8|68.9|67.8|68.9|67.8|68.89|67.79|3
1652609020000|2022-05-15 10:03:40|68.89|67.79|68.9|67.8|68.9|67.8|68.89|67.79|4
1652609030000|2022-05-15 10:03:50|68.91|67.81|68.91|67.81|68.91|67.81|68.91|67.81|1
1652609040000|2022-05-15 10:04:00|68.9|67.8|68.88|67.78|68.9|67.8|68.88|67.78|9
1652609050000|2022-05-15 10:04:10|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|3
1652609060000|2022-05-15 10:04:20|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652609070000|2022-05-15 10:04:30|68.88|67.78|68.83|67.73|68.88|67.78|68.82|67.72|7
1652609080000|2022-05-15 10:04:40|68.82|67.72|68.81|67.71|68.82|67.72|68.81|67.71|2
1652609090000|2022-05-15 10:04:50|68.82|67.72|68.9|67.8|68.9|67.8|68.82|67.72|3
1652609100000|2022-05-15 10:05:00|68.89|67.79|68.81|67.71|68.89|67.79|68.8|67.7|8
1652609110000|2022-05-15 10:05:10|68.8|67.7|68.81|67.71|68.81|67.71|68.8|67.7|2
1652609120000|2022-05-15 10:05:20|68.82|67.72|68.82|67.72|68.82|67.72|68.82|67.72|1
1652609130000|2022-05-15 10:05:30|68.81|67.71|68.81|67.71|68.81|67.71|68.81|67.71|1
1652609140000|2022-05-15 10:05:40|68.82|67.72|68.78|67.68|68.82|67.72|68.78|67.68|5
1652609150000|2022-05-15 10:05:50|68.77|67.67|68.68|67.58|68.77|67.67|68.68|67.58|8
1652609160000|2022-05-15 10:06:00|68.67|67.57|68.57|67.47|68.67|67.57|68.57|67.47|7
1652609170000|2022-05-15 10:06:10|68.56|67.46|68.62|67.52|68.63|67.53|68.56|67.46|9
1652609180000|2022-05-15 10:06:20|68.61|67.51|68.58|67.48|68.61|67.51|68.58|67.48|7
1652609190000|2022-05-15 10:06:30|68.57|67.47|68.56|67.46|68.57|67.47|68.56|67.46|2
1652609200000|2022-05-15 10:06:40|68.57|67.47|68.58|67.48|68.61|67.51|68.57|67.47|8
1652609210000|2022-05-15 10:06:50|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652609220000|2022-05-15 10:07:00|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|4
1652609230000|2022-05-15 10:07:10|68.59|67.49|68.56|67.46|68.59|67.49|68.56|67.46|4
1652609240000|2022-05-15 10:07:20|68.57|67.47|68.55|67.45|68.57|67.47|68.55|67.45|3
1652609250000|2022-05-15 10:07:30|68.56|67.46|68.55|67.45|68.56|67.46|68.55|67.45|2
1652609270000|2022-05-15 10:07:50|68.54|67.44|68.56|67.46|68.57|67.47|68.54|67.44|7
1652609280000|2022-05-15 10:08:00|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652609290000|2022-05-15 10:08:10|68.57|67.47|68.55|67.45|68.57|67.47|68.55|67.45|3
1652609300000|2022-05-15 10:08:20|68.56|67.46|68.57|67.47|68.57|67.47|68.56|67.46|2
1652609310000|2022-05-15 10:08:30|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652609320000|2022-05-15 10:08:40|68.57|67.47|68.57|67.47|68.57|67.47|68.57|67.47|1
1652609340000|2022-05-15 10:09:00|68.56|67.46|68.58|67.48|68.58|67.48|68.56|67.46|3
1652609350000|2022-05-15 10:09:10|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652609360000|2022-05-15 10:09:20|68.57|67.47|68.57|67.47|68.58|67.48|68.57|67.47|3
1652609370000|2022-05-15 10:09:30|68.56|67.46|68.54|67.44|68.56|67.46|68.54|67.44|3
1652609380000|2022-05-15 10:09:40|68.55|67.45|68.56|67.46|68.56|67.46|68.55|67.45|2
1652609390000|2022-05-15 10:09:50|68.57|67.47|68.56|67.46|68.57|67.47|68.56|67.46|2
1652609400000|2022-05-15 10:10:00|68.55|67.45|68.53|67.43|68.55|67.45|68.53|67.43|5
1652609410000|2022-05-15 10:10:10|68.52|67.42|68.57|67.47|68.57|67.47|68.48|67.38|14
1652609420000|2022-05-15 10:10:20|68.56|67.46|68.54|67.44|68.56|67.46|68.52|67.42|8
1652609430000|2022-05-15 10:10:30|68.53|67.43|68.53|67.43|68.54|67.44|68.53|67.43|3
1652609440000|2022-05-15 10:10:40|68.52|67.42|68.51|67.41|68.52|67.42|68.51|67.41|2
1652609450000|2022-05-15 10:10:50|68.52|67.42|68.53|67.43|68.53|67.43|68.52|67.42|2
1652609460000|2022-05-15 10:11:00|68.52|67.42|68.47|67.37|68.52|67.42|68.47|67.37|7
1652609470000|2022-05-15 10:11:10|68.48|67.38|68.5|67.4|68.5|67.4|68.48|67.38|3
1652609480000|2022-05-15 10:11:20|68.51|67.41|68.51|67.41|68.51|67.41|68.5|67.4|5
1652609490000|2022-05-15 10:11:30|68.5|67.4|68.53|67.43|68.53|67.43|68.49|67.39|10
1652609500000|2022-05-15 10:11:40|68.52|67.42|68.51|67.41|68.52|67.42|68.49|67.39|7
1652609510000|2022-05-15 10:11:50|68.5|67.4|68.5|67.4|68.5|67.4|68.5|67.4|1
1652609520000|2022-05-15 10:12:00|68.49|67.39|68.49|67.39|68.5|67.4|68.49|67.39|7
1652609530000|2022-05-15 10:12:10|68.48|67.38|68.48|67.38|68.48|67.38|68.48|67.38|1
1652609540000|2022-05-15 10:12:20|68.47|67.37|68.5|67.4|68.5|67.4|68.47|67.37|4
1652609560000|2022-05-15 10:12:40|68.51|67.41|68.52|67.42|68.53|67.43|68.51|67.41|4
1652609570000|2022-05-15 10:12:50|68.5|67.4|68.52|67.42|68.52|67.42|68.5|67.4|3
1652609580000|2022-05-15 10:13:00|68.53|67.43|68.53|67.43|68.53|67.43|68.52|67.42|9
1652609590000|2022-05-15 10:13:10|68.54|67.44|68.54|67.44|68.55|67.45|68.54|67.44|7
1652609600000|2022-05-15 10:13:20|68.53|67.43|68.52|67.42|68.53|67.43|68.52|67.42|2
1652609610000|2022-05-15 10:13:30|68.53|67.43|68.51|67.41|68.53|67.43|68.5|67.4|5
1652609620000|2022-05-15 10:13:40|68.52|67.42|68.53|67.43|68.54|67.44|68.51|67.41|8
1652609630000|2022-05-15 10:13:50|68.54|67.44|68.54|67.44|68.54|67.44|68.53|67.43|5
1652609640000|2022-05-15 10:14:00|68.55|67.45|68.55|67.45|68.58|67.48|68.55|67.45|9
1652609650000|2022-05-15 10:14:10|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652609660000|2022-05-15 10:14:20|68.55|67.45|68.54|67.44|68.56|67.46|68.53|67.43|10
1652609670000|2022-05-15 10:14:30|68.52|67.42|68.53|67.43|68.53|67.43|68.52|67.42|2
1652609680000|2022-05-15 10:14:40|68.54|67.44|68.58|67.48|68.59|67.49|68.54|67.44|7
1652609690000|2022-05-15 10:14:50|68.59|67.49|68.59|67.49|68.59|67.49|68.56|67.46|8
1652609700000|2022-05-15 10:15:00|68.58|67.48|68.57|67.47|68.58|67.48|68.57|67.47|2
1652609710000|2022-05-15 10:15:10|68.56|67.46|68.55|67.45|68.56|67.46|68.55|67.45|2
1652609720000|2022-05-15 10:15:20|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652609730000|2022-05-15 10:15:30|68.57|67.47|68.55|67.45|68.57|67.47|68.55|67.45|3
1652609750000|2022-05-15 10:15:50|68.56|67.46|68.55|67.45|68.56|67.46|68.55|67.45|4
1652609760000|2022-05-15 10:16:00|68.54|67.44|68.52|67.42|68.55|67.45|68.5|67.4|7
1652609770000|2022-05-15 10:16:10|68.53|67.43|68.5|67.4|68.53|67.43|68.5|67.4|3
1652609780000|2022-05-15 10:16:20|68.52|67.42|68.53|67.43|68.54|67.44|68.52|67.42|10
1652609790000|2022-05-15 10:16:30|68.52|67.42|68.53|67.43|68.53|67.43|68.52|67.42|2
1652609800000|2022-05-15 10:16:40|68.52|67.42|68.52|67.42|68.52|67.42|68.52|67.42|1
1652609810000|2022-05-15 10:16:50|68.53|67.43|68.52|67.42|68.53|67.43|68.52|67.42|2
1652609820000|2022-05-15 10:17:00|68.51|67.41|68.49|67.39|68.51|67.41|68.48|67.38|7
1652609830000|2022-05-15 10:17:10|68.48|67.38|68.47|67.37|68.48|67.38|68.46|67.36|10
1652609840000|2022-05-15 10:17:20|68.48|67.38|68.46|67.36|68.48|67.38|68.46|67.36|5
1652609860000|2022-05-15 10:17:40|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|2
1652609870000|2022-05-15 10:17:50|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652609880000|2022-05-15 10:18:00|68.44|67.34|68.46|67.36|68.46|67.36|68.44|67.34|3
1652609890000|2022-05-15 10:18:10|68.45|67.35|68.46|67.36|68.47|67.37|68.45|67.35|8
1652609900000|2022-05-15 10:18:20|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652609910000|2022-05-15 10:18:30|68.46|67.36|68.45|67.35|68.46|67.36|68.45|67.35|2
1652609920000|2022-05-15 10:18:40|68.47|67.37|68.45|67.35|68.47|67.37|68.45|67.35|3
1652609960000|2022-05-15 10:19:20|68.46|67.36|68.47|67.37|68.47|67.37|68.46|67.36|2
1652609970000|2022-05-15 10:19:30|68.48|67.38|68.48|67.38|68.48|67.38|68.48|67.38|1
1652609980000|2022-05-15 10:19:40|68.47|67.37|68.47|67.37|68.47|67.37|68.47|67.37|1
1652609990000|2022-05-15 10:19:50|68.46|67.36|68.45|67.35|68.46|67.36|68.45|67.35|2
1652610000000|2022-05-15 10:20:00|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652610010000|2022-05-15 10:20:10|68.45|67.35|68.46|67.36|68.46|67.36|68.45|67.35|2
1652610020000|2022-05-15 10:20:20|68.47|67.37|68.49|67.39|68.49|67.39|68.47|67.37|5
1652610030000|2022-05-15 10:20:30|68.5|67.4|68.55|67.45|68.55|67.45|68.5|67.4|3
1652610040000|2022-05-15 10:20:40|68.54|67.44|68.54|67.44|68.55|67.45|68.54|67.44|7
1652610050000|2022-05-15 10:20:50|68.53|67.43|68.53|67.43|68.53|67.43|68.53|67.43|1
1652610060000|2022-05-15 10:21:00|68.54|67.44|68.54|67.44|68.54|67.44|68.54|67.44|1
1652610090000|2022-05-15 10:21:30|68.53|67.43|68.53|67.43|68.53|67.43|68.52|67.42|3
1652610100000|2022-05-15 10:21:40|68.52|67.42|68.54|67.44|68.54|67.44|68.52|67.42|5
1652610130000|2022-05-15 10:22:10|68.55|67.45|68.53|67.43|68.55|67.45|68.53|67.43|5
1652610140000|2022-05-15 10:22:20|68.52|67.42|68.53|67.43|68.53|67.43|68.5|67.4|8
1652610150000|2022-05-15 10:22:30|68.52|67.42|68.53|67.43|68.53|67.43|68.52|67.42|2
1652610160000|2022-05-15 10:22:40|68.54|67.44|68.53|67.43|68.54|67.44|68.53|67.43|2
1652610190000|2022-05-15 10:23:10|68.54|67.44|68.54|67.44|68.54|67.44|68.53|67.43|3
1652610200000|2022-05-15 10:23:20|68.55|67.45|68.55|67.45|68.55|67.45|68.54|67.44|3
1652610210000|2022-05-15 10:23:30|68.56|67.46|68.6|67.5|68.6|67.5|68.56|67.46|4
1652610220000|2022-05-15 10:23:40|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652610230000|2022-05-15 10:23:50|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652610240000|2022-05-15 10:24:00|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652610250000|2022-05-15 10:24:10|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652610300000|2022-05-15 10:25:00|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652610310000|2022-05-15 10:25:10|68.6|67.5|68.59|67.49|68.6|67.5|68.59|67.49|2
1652610320000|2022-05-15 10:25:20|68.6|67.5|68.6|67.5|68.6|67.5|68.59|67.49|3
1652610330000|2022-05-15 10:25:30|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652610340000|2022-05-15 10:25:40|68.62|67.52|68.62|67.52|68.62|67.52|68.62|67.52|1
1652610380000|2022-05-15 10:26:20|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652610390000|2022-05-15 10:26:30|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|2
1652610400000|2022-05-15 10:26:40|68.59|67.49|68.56|67.46|68.6|67.5|68.56|67.46|9
1652610420000|2022-05-15 10:27:00|68.57|67.47|68.56|67.46|68.57|67.47|68.56|67.46|2
1652610430000|2022-05-15 10:27:10|68.57|67.47|68.56|67.46|68.57|67.47|68.56|67.46|2
1652610440000|2022-05-15 10:27:20|68.57|67.47|68.58|67.48|68.58|67.48|68.56|67.46|4
1652610460000|2022-05-15 10:27:40|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|2
1652610470000|2022-05-15 10:27:50|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|2
1652610480000|2022-05-15 10:28:00|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652610520000|2022-05-15 10:28:40|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652610530000|2022-05-15 10:28:50|68.6|67.5|68.6|67.5|68.6|67.5|68.58|67.48|6
1652610540000|2022-05-15 10:29:00|68.61|67.51|68.69|67.59|68.7|67.6|68.61|67.51|6
1652610550000|2022-05-15 10:29:10|68.68|67.58|68.61|67.51|68.68|67.58|68.61|67.51|7
1652610560000|2022-05-15 10:29:20|68.6|67.5|68.6|67.5|68.6|67.5|68.55|67.45|8
1652610570000|2022-05-15 10:29:30|68.61|67.51|68.62|67.52|68.64|67.54|68.61|67.51|6
1652610580000|2022-05-15 10:29:40|68.61|67.51|68.61|67.51|68.61|67.51|68.6|67.5|3
1652610590000|2022-05-15 10:29:50|68.62|67.52|68.62|67.52|68.62|67.52|68.62|67.52|1
1652610600000|2022-05-15 10:30:00|68.61|67.51|68.65|67.55|68.65|67.55|68.6|67.5|11
1652610610000|2022-05-15 10:30:10|68.64|67.54|68.61|67.51|68.64|67.54|68.61|67.51|3
1652610620000|2022-05-15 10:30:20|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|2
1652610650000|2022-05-15 10:30:50|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652610660000|2022-05-15 10:31:00|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652610690000|2022-05-15 10:31:30|68.66|67.56|68.66|67.56|68.66|67.56|68.65|67.55|5
1652610700000|2022-05-15 10:31:40|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|2
1652610710000|2022-05-15 10:31:50|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652610720000|2022-05-15 10:32:00|68.66|67.56|68.63|67.53|68.66|67.56|68.63|67.53|4
1652610740000|2022-05-15 10:32:20|68.64|67.54|68.61|67.51|68.64|67.54|68.61|67.51|5
1652610750000|2022-05-15 10:32:30|68.6|67.5|68.49|67.39|68.61|67.51|68.49|67.39|11
1652610760000|2022-05-15 10:32:40|68.48|67.38|68.57|67.47|68.57|67.47|68.48|67.38|10
1652610770000|2022-05-15 10:32:50|68.56|67.46|68.48|67.38|68.56|67.46|68.48|67.38|9
1652610780000|2022-05-15 10:33:00|68.47|67.37|68.52|67.42|68.52|67.42|68.46|67.36|13
1652610790000|2022-05-15 10:33:10|68.53|67.43|68.5|67.4|68.54|67.44|68.5|67.4|7
1652610800000|2022-05-15 10:33:20|68.51|67.41|68.51|67.41|68.51|67.41|68.5|67.4|5
1652610830000|2022-05-15 10:33:50|68.52|67.42|68.52|67.42|68.53|67.43|68.51|67.41|5
1652610840000|2022-05-15 10:34:00|68.51|67.41|68.5|67.4|68.51|67.41|68.5|67.4|2
1652610850000|2022-05-15 10:34:10|68.51|67.41|68.53|67.43|68.53|67.43|68.51|67.41|3
1652610860000|2022-05-15 10:34:20|68.54|67.44|68.53|67.43|68.54|67.44|68.53|67.43|4
1652610870000|2022-05-15 10:34:30|68.54|67.44|68.57|67.47|68.57|67.47|68.54|67.44|6
1652610880000|2022-05-15 10:34:40|68.58|67.48|68.56|67.46|68.58|67.48|68.56|67.46|3
1652610900000|2022-05-15 10:35:00|68.55|67.45|68.56|67.46|68.56|67.46|68.55|67.45|2
1652610910000|2022-05-15 10:35:10|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652610920000|2022-05-15 10:35:20|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652610930000|2022-05-15 10:35:30|68.59|67.49|68.61|67.51|68.61|67.51|68.59|67.49|6
1652610940000|2022-05-15 10:35:40|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|8
1652610950000|2022-05-15 10:35:50|68.6|67.5|68.6|67.5|68.61|67.51|68.6|67.5|3
1652610960000|2022-05-15 10:36:00|68.61|67.51|68.61|67.51|68.62|67.52|68.61|67.51|7
1652610970000|2022-05-15 10:36:10|68.62|67.52|68.69|67.59|68.69|67.59|68.61|67.51|12
1652610980000|2022-05-15 10:36:20|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652610990000|2022-05-15 10:36:30|68.7|67.6|68.69|67.59|68.7|67.6|68.68|67.58|7
1652611000000|2022-05-15 10:36:40|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652611020000|2022-05-15 10:37:00|68.71|67.61|68.7|67.6|68.72|67.62|68.7|67.6|10
1652611030000|2022-05-15 10:37:10|68.71|67.61|68.71|67.61|68.71|67.61|68.7|67.6|5
1652611060000|2022-05-15 10:37:40|68.7|67.6|68.69|67.59|68.7|67.6|68.68|67.58|6
1652611070000|2022-05-15 10:37:50|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|6
1652611080000|2022-05-15 10:38:00|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652611090000|2022-05-15 10:38:10|68.69|67.59|68.72|67.62|68.72|67.62|68.69|67.59|4
1652611100000|2022-05-15 10:38:20|68.73|67.63|68.73|67.63|68.75|67.65|68.73|67.63|5
1652611110000|2022-05-15 10:38:30|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652611120000|2022-05-15 10:38:40|68.73|67.63|68.74|67.64|68.74|67.64|68.73|67.63|2
1652611130000|2022-05-15 10:38:50|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|2
1652611140000|2022-05-15 10:39:00|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|2
1652611150000|2022-05-15 10:39:10|68.75|67.65|68.78|67.68|68.78|67.68|68.74|67.64|7
1652611160000|2022-05-15 10:39:20|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652611170000|2022-05-15 10:39:30|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|4
1652611180000|2022-05-15 10:39:40|68.78|67.68|68.78|67.68|68.79|67.69|68.78|67.68|7
1652611190000|2022-05-15 10:39:50|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|8
1652611200000|2022-05-15 10:40:00|68.77|67.67|68.82|67.72|68.82|67.72|68.77|67.67|7
1652611210000|2022-05-15 10:40:10|68.83|67.73|68.79|67.69|68.83|67.73|68.79|67.69|7
1652611220000|2022-05-15 10:40:20|68.8|67.7|68.8|67.7|68.8|67.7|68.79|67.69|3
1652611230000|2022-05-15 10:40:30|68.79|67.69|68.81|67.71|68.81|67.71|68.79|67.69|3
1652611250000|2022-05-15 10:40:50|68.8|67.7|68.79|67.69|68.81|67.71|68.79|67.69|4
1652611260000|2022-05-15 10:41:00|68.78|67.68|68.76|67.66|68.78|67.68|68.76|67.66|5
1652611270000|2022-05-15 10:41:10|68.77|67.67|68.74|67.64|68.77|67.67|68.74|67.64|4
1652611280000|2022-05-15 10:41:20|68.75|67.65|68.72|67.62|68.76|67.66|68.72|67.62|6
1652611290000|2022-05-15 10:41:30|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652611300000|2022-05-15 10:41:40|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652611310000|2022-05-15 10:41:50|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|2
1652611320000|2022-05-15 10:42:00|68.68|67.58|68.7|67.6|68.7|67.6|68.68|67.58|6
1652611330000|2022-05-15 10:42:10|68.69|67.59|68.69|67.59|68.7|67.6|68.68|67.58|5
1652611340000|2022-05-15 10:42:20|68.7|67.6|68.71|67.61|68.71|67.61|68.7|67.6|2
1652611350000|2022-05-15 10:42:30|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652611360000|2022-05-15 10:42:40|68.68|67.58|68.68|67.58|68.68|67.58|68.67|67.57|5
1652611370000|2022-05-15 10:42:50|68.67|67.57|68.67|67.57|68.68|67.58|68.67|67.57|3
1652611380000|2022-05-15 10:43:00|68.68|67.58|68.66|67.56|68.68|67.58|68.66|67.56|5
1652611390000|2022-05-15 10:43:10|68.67|67.57|68.69|67.59|68.69|67.59|68.67|67.57|5
1652611400000|2022-05-15 10:43:20|68.68|67.58|68.68|67.58|68.69|67.59|68.68|67.58|3
1652611410000|2022-05-15 10:43:30|68.67|67.57|68.68|67.58|68.69|67.59|68.67|67.57|6
1652611420000|2022-05-15 10:43:40|68.69|67.59|68.7|67.6|68.7|67.6|68.69|67.59|6
1652611430000|2022-05-15 10:43:50|68.71|67.61|68.73|67.63|68.73|67.63|68.71|67.61|3
1652611440000|2022-05-15 10:44:00|68.74|67.64|68.78|67.68|68.78|67.68|68.74|67.64|4
1652611450000|2022-05-15 10:44:10|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|2
1652611460000|2022-05-15 10:44:20|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|6
1652611480000|2022-05-15 10:44:40|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652611500000|2022-05-15 10:45:00|68.78|67.68|68.78|67.68|68.78|67.68|68.78|67.68|1
1652611510000|2022-05-15 10:45:10|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|4
1652611520000|2022-05-15 10:45:20|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652611530000|2022-05-15 10:45:30|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652611560000|2022-05-15 10:46:00|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652611570000|2022-05-15 10:46:10|68.76|67.66|68.78|67.68|68.78|67.68|68.76|67.66|3
1652611580000|2022-05-15 10:46:20|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652611590000|2022-05-15 10:46:30|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652611600000|2022-05-15 10:46:40|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652611620000|2022-05-15 10:47:00|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652611630000|2022-05-15 10:47:10|68.75|67.65|68.76|67.66|68.76|67.66|68.75|67.65|2
1652611660000|2022-05-15 10:47:40|68.77|67.67|68.77|67.67|68.78|67.68|68.77|67.67|7
1652611670000|2022-05-15 10:47:50|68.78|67.68|68.78|67.68|68.78|67.68|68.78|67.68|1
1652611680000|2022-05-15 10:48:00|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652611690000|2022-05-15 10:48:10|68.8|67.7|68.8|67.7|68.8|67.7|68.79|67.69|3
1652611700000|2022-05-15 10:48:20|68.82|67.72|68.88|67.78|68.88|67.78|68.82|67.72|9
1652611710000|2022-05-15 10:48:30|68.87|67.77|68.98|67.88|68.98|67.88|68.86|67.76|12
1652611720000|2022-05-15 10:48:40|68.97|67.87|69.1|68|69.1|68|68.97|67.87|11
1652611730000|2022-05-15 10:48:50|69.09|67.99|69.01|67.91|69.09|67.99|69.01|67.91|14
1652611740000|2022-05-15 10:49:00|69.02|67.92|69.01|67.91|69.02|67.92|68.99|67.89|6
1652611750000|2022-05-15 10:49:10|69|67.9|69.02|67.92|69.02|67.92|68.99|67.89|5
1652611760000|2022-05-15 10:49:20|69.03|67.93|69.07|67.97|69.07|67.97|69.03|67.93|3
1652611770000|2022-05-15 10:49:30|69.08|67.98|69.08|67.98|69.09|67.99|69.08|67.98|3
1652611780000|2022-05-15 10:49:40|69.07|67.97|69.07|67.97|69.08|67.98|69.05|67.95|4
1652611790000|2022-05-15 10:49:50|69.06|67.96|69.06|67.96|69.06|67.96|69.06|67.96|1
1652611800000|2022-05-15 10:50:00|69.07|67.97|69.08|67.98|69.08|67.98|69.07|67.97|2
1652611810000|2022-05-15 10:50:10|69.07|67.97|69.07|67.97|69.08|67.98|69.07|67.97|3
1652611820000|2022-05-15 10:50:20|69.08|67.98|69.11|68.01|69.11|68.01|69.08|67.98|4
1652611830000|2022-05-15 10:50:30|69.13|68.03|69.22|68.12|69.24|68.14|69.13|68.03|10
1652611840000|2022-05-15 10:50:40|69.21|68.11|69.22|68.12|69.23|68.13|69.21|68.11|7
1652611850000|2022-05-15 10:50:50|69.23|68.13|69.22|68.12|69.23|68.13|69.21|68.11|8
1652611860000|2022-05-15 10:51:00|69.23|68.13|69.23|68.13|69.23|68.13|69.23|68.13|1
1652611870000|2022-05-15 10:51:10|69.22|68.12|69.26|68.16|69.3|68.2|69.21|68.11|19
1652611880000|2022-05-15 10:51:20|69.25|68.15|69.28|68.18|69.28|68.18|69.23|68.13|12
1652611890000|2022-05-15 10:51:30|69.29|68.19|69.28|68.18|69.3|68.2|69.28|68.18|6
1652611900000|2022-05-15 10:51:40|69.29|68.19|69.28|68.18|69.31|68.21|69.28|68.18|8
1652611910000|2022-05-15 10:51:50|69.29|68.19|69.26|68.16|69.29|68.19|69.26|68.16|6
1652611920000|2022-05-15 10:52:00|69.27|68.17|69.26|68.16|69.28|68.18|69.26|68.16|9
1652611930000|2022-05-15 10:52:10|69.27|68.17|69.26|68.16|69.27|68.17|69.26|68.16|6
1652611940000|2022-05-15 10:52:20|69.27|68.17|69.28|68.18|69.28|68.18|69.26|68.16|6
1652611950000|2022-05-15 10:52:30|69.27|68.17|69.27|68.17|69.27|68.17|69.26|68.16|3
1652611960000|2022-05-15 10:52:40|69.26|68.16|69.27|68.17|69.27|68.17|69.26|68.16|2
1652611970000|2022-05-15 10:52:50|69.28|68.18|69.28|68.18|69.28|68.18|69.28|68.18|1
1652611980000|2022-05-15 10:53:00|69.27|68.17|69.26|68.16|69.27|68.17|69.25|68.15|6
1652611990000|2022-05-15 10:53:10|69.27|68.17|69.26|68.16|69.27|68.17|69.25|68.15|6
1652612000000|2022-05-15 10:53:20|69.27|68.17|69.27|68.17|69.27|68.17|69.26|68.16|3
1652612010000|2022-05-15 10:53:30|69.28|68.18|69.26|68.16|69.29|68.19|69.26|68.16|5
1652612020000|2022-05-15 10:53:40|69.27|68.17|69.26|68.16|69.28|68.18|69.26|68.16|4
1652612030000|2022-05-15 10:53:50|69.27|68.17|69.27|68.17|69.27|68.17|69.26|68.16|3
1652612040000|2022-05-15 10:54:00|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|2
1652612050000|2022-05-15 10:54:10|69.26|68.16|69.27|68.17|69.27|68.17|69.25|68.15|4
1652612060000|2022-05-15 10:54:20|69.26|68.16|69.27|68.17|69.27|68.17|69.26|68.16|8
1652612070000|2022-05-15 10:54:30|69.26|68.16|69.27|68.17|69.28|68.18|69.26|68.16|4
1652612080000|2022-05-15 10:54:40|69.28|68.18|69.26|68.16|69.28|68.18|69.26|68.16|3
1652612090000|2022-05-15 10:54:50|69.25|68.15|69.26|68.16|69.26|68.16|69.25|68.15|2
1652612100000|2022-05-15 10:55:00|69.27|68.17|69.26|68.16|69.27|68.17|69.26|68.16|2
1652612110000|2022-05-15 10:55:10|69.27|68.17|69.23|68.13|69.29|68.19|69.23|68.13|5
1652612120000|2022-05-15 10:55:20|69.2|68.1|69.14|68.04|69.2|68.1|69.14|68.04|9
1652612130000|2022-05-15 10:55:30|69.13|68.03|69.08|67.98|69.13|68.03|69.07|67.97|9
1652612140000|2022-05-15 10:55:40|69.07|67.97|69.06|67.96|69.09|67.99|69.06|67.96|6
1652612150000|2022-05-15 10:55:50|69.07|67.97|69.07|67.97|69.08|67.98|69.07|67.97|3
1652612160000|2022-05-15 10:56:00|69.08|67.98|69.08|67.98|69.09|67.99|69.07|67.97|5
1652612170000|2022-05-15 10:56:10|69.07|67.97|69.07|67.97|69.07|67.97|69.06|67.96|3
1652612180000|2022-05-15 10:56:20|69.08|67.98|69.06|67.96|69.08|67.98|69.06|67.96|4
1652612190000|2022-05-15 10:56:30|69.07|67.97|69.08|67.98|69.09|67.99|69.07|67.97|4
1652612200000|2022-05-15 10:56:40|69.06|67.96|69.05|67.95|69.06|67.96|69.05|67.95|6
1652612210000|2022-05-15 10:56:50|69.06|67.96|69.05|67.95|69.06|67.96|69.05|67.95|4
1652612220000|2022-05-15 10:57:00|69.01|67.91|68.99|67.89|69.01|67.91|68.99|67.89|7
1652612230000|2022-05-15 10:57:10|68.98|67.88|69.01|67.91|69.01|67.91|68.98|67.88|4
1652612240000|2022-05-15 10:57:20|68.99|67.89|69|67.9|69.01|67.91|68.97|67.87|7
1652612250000|2022-05-15 10:57:30|68.99|67.89|69.15|68.05|69.16|68.06|68.99|67.89|15
1652612260000|2022-05-15 10:57:40|69.16|68.06|69.27|68.17|69.29|68.19|69.15|68.05|7
1652612270000|2022-05-15 10:57:50|69.26|68.16|69.24|68.14|69.26|68.16|69.23|68.13|4
1652612280000|2022-05-15 10:58:00|69.26|68.16|69.26|68.16|69.28|68.18|69.26|68.16|5
1652612290000|2022-05-15 10:58:10|69.25|68.15|69.28|68.18|69.29|68.19|69.23|68.13|10
1652612300000|2022-05-15 10:58:20|69.29|68.19|69.29|68.19|69.3|68.2|69.28|68.18|4
1652612310000|2022-05-15 10:58:30|69.3|68.2|69.31|68.21|69.31|68.21|69.29|68.19|4
1652612320000|2022-05-15 10:58:40|69.3|68.2|69.3|68.2|69.3|68.2|69.28|68.18|6
1652612330000|2022-05-15 10:58:50|69.31|68.21|69.34|68.24|69.36|68.26|69.3|68.2|9
1652612340000|2022-05-15 10:59:00|69.35|68.25|69.35|68.25|69.36|68.26|69.34|68.24|9
1652612350000|2022-05-15 10:59:10|69.34|68.24|69.29|68.19|69.34|68.24|69.27|68.17|14
1652612360000|2022-05-15 10:59:20|69.3|68.2|69.28|68.18|69.3|68.2|69.27|68.17|9
1652612370000|2022-05-15 10:59:30|69.27|68.17|69.31|68.21|69.31|68.21|69.26|68.16|9
1652612380000|2022-05-15 10:59:40|69.3|68.2|69.28|68.18|69.3|68.2|69.27|68.17|7
1652612390000|2022-05-15 10:59:50|69.29|68.19|69.31|68.21|69.31|68.21|69.29|68.19|7
1652612400000|2022-05-15 11:00:00|69.32|68.22|69.27|68.17|69.32|68.22|69.27|68.17|6
1652612410000|2022-05-15 11:00:10|69.26|68.16|69.31|68.21|69.31|68.21|69.26|68.16|9
1652612420000|2022-05-15 11:00:20|69.3|68.2|69.28|68.18|69.3|68.2|69.28|68.18|13
1652612430000|2022-05-15 11:00:30|69.27|68.17|69.31|68.21|69.31|68.21|69.27|68.17|5
1652612440000|2022-05-15 11:00:40|69.3|68.2|69.3|68.2|69.3|68.2|69.3|68.2|1
1652612450000|2022-05-15 11:00:50|69.31|68.21|69.3|68.2|69.31|68.21|69.29|68.19|6
1652612460000|2022-05-15 11:01:00|69.29|68.19|69.3|68.2|69.31|68.21|69.29|68.19|16
1652612470000|2022-05-15 11:01:10|69.26|68.16|69.27|68.17|69.27|68.17|69.26|68.16|4
1652612480000|2022-05-15 11:01:20|69.26|68.16|69.25|68.15|69.27|68.17|69.25|68.15|6
1652612490000|2022-05-15 11:01:30|69.26|68.16|69.24|68.14|69.26|68.16|69.24|68.14|5
1652612500000|2022-05-15 11:01:40|69.25|68.15|69.24|68.14|69.25|68.15|69.24|68.14|6
1652612510000|2022-05-15 11:01:50|69.25|68.15|69.26|68.16|69.26|68.16|69.25|68.15|2
1652612520000|2022-05-15 11:02:00|69.27|68.17|69.28|68.18|69.29|68.19|69.27|68.17|4
1652612530000|2022-05-15 11:02:10|69.25|68.15|69.27|68.17|69.29|68.19|69.25|68.15|7
1652612540000|2022-05-15 11:02:20|69.26|68.16|69.26|68.16|69.29|68.19|69.26|68.16|9
1652612550000|2022-05-15 11:02:30|69.28|68.18|69.35|68.25|69.36|68.26|69.28|68.18|11
1652612560000|2022-05-15 11:02:40|69.36|68.26|69.37|68.27|69.38|68.28|69.35|68.25|10
1652612570000|2022-05-15 11:02:50|69.38|68.28|69.37|68.27|69.38|68.28|69.36|68.26|4
1652612580000|2022-05-15 11:03:00|69.36|68.26|69.34|68.24|69.36|68.26|69.34|68.24|7
1652612590000|2022-05-15 11:03:10|69.35|68.25|69.34|68.24|69.35|68.25|69.34|68.24|10
1652612600000|2022-05-15 11:03:20|69.35|68.25|69.35|68.25|69.36|68.26|69.35|68.25|5
1652612610000|2022-05-15 11:03:30|69.34|68.24|69.35|68.25|69.35|68.25|69.34|68.24|2
1652612620000|2022-05-15 11:03:40|69.34|68.24|69.35|68.25|69.35|68.25|69.34|68.24|2
1652612630000|2022-05-15 11:03:50|69.36|68.26|69.35|68.25|69.36|68.26|69.35|68.25|4
1652612660000|2022-05-15 11:04:20|69.34|68.24|69.33|68.23|69.34|68.24|69.33|68.23|4
1652612670000|2022-05-15 11:04:30|69.34|68.24|69.34|68.24|69.35|68.25|69.33|68.23|7
1652612680000|2022-05-15 11:04:40|69.35|68.25|69.35|68.25|69.35|68.25|69.34|68.24|3
1652612700000|2022-05-15 11:05:00|69.34|68.24|69.35|68.25|69.35|68.25|69.34|68.24|2
1652612720000|2022-05-15 11:05:20|69.34|68.24|69.34|68.24|69.34|68.24|69.33|68.23|3
1652612730000|2022-05-15 11:05:30|69.35|68.25|69.34|68.24|69.35|68.25|69.34|68.24|2
1652612740000|2022-05-15 11:05:40|69.35|68.25|69.34|68.24|69.35|68.25|69.34|68.24|4
1652612760000|2022-05-15 11:06:00|69.31|68.21|69.29|68.19|69.31|68.21|69.29|68.19|3
1652612770000|2022-05-15 11:06:10|69.3|68.2|69.29|68.19|69.3|68.2|69.29|68.19|2
1652612780000|2022-05-15 11:06:20|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|2
1652612790000|2022-05-15 11:06:30|69.26|68.16|69.31|68.21|69.31|68.21|69.25|68.15|8
1652612800000|2022-05-15 11:06:40|69.3|68.2|69.27|68.17|69.3|68.2|69.27|68.17|4
1652612810000|2022-05-15 11:06:50|69.28|68.18|69.28|68.18|69.28|68.18|69.27|68.17|3
1652612830000|2022-05-15 11:07:10|69.27|68.17|69.28|68.18|69.28|68.18|69.27|68.17|2
1652612840000|2022-05-15 11:07:20|69.27|68.17|69.27|68.17|69.27|68.17|69.27|68.17|1
1652612860000|2022-05-15 11:07:40|69.26|68.16|69.26|68.16|69.26|68.16|69.26|68.16|1
1652612880000|2022-05-15 11:08:00|69.25|68.15|69.22|68.12|69.25|68.15|69.22|68.12|6
1652612890000|2022-05-15 11:08:10|69.21|68.11|69.23|68.13|69.23|68.13|69.21|68.11|11
1652612910000|2022-05-15 11:08:30|69.22|68.12|69.28|68.18|69.28|68.18|69.22|68.12|5
1652612920000|2022-05-15 11:08:40|69.29|68.19|69.29|68.19|69.29|68.19|69.29|68.19|1
1652612940000|2022-05-15 11:09:00|69.32|68.22|69.35|68.25|69.35|68.25|69.32|68.22|2
1652612960000|2022-05-15 11:09:20|69.34|68.24|69.31|68.21|69.34|68.24|69.3|68.2|6
1652612970000|2022-05-15 11:09:30|69.32|68.22|69.33|68.23|69.33|68.23|69.32|68.22|2
1652612980000|2022-05-15 11:09:40|69.34|68.24|69.36|68.26|69.36|68.26|69.33|68.23|4
1652612990000|2022-05-15 11:09:50|69.37|68.27|69.36|68.26|69.37|68.27|69.36|68.26|4
1652613000000|2022-05-15 11:10:00|69.37|68.27|69.37|68.27|69.37|68.27|69.36|68.26|3
1652613010000|2022-05-15 11:10:10|69.36|68.26|69.35|68.25|69.36|68.26|69.35|68.25|2
1652613020000|2022-05-15 11:10:20|69.36|68.26|69.36|68.26|69.36|68.26|69.36|68.26|1
1652613030000|2022-05-15 11:10:30|69.35|68.25|69.35|68.25|69.35|68.25|69.35|68.25|1
1652613040000|2022-05-15 11:10:40|69.36|68.26|69.36|68.26|69.36|68.26|69.35|68.25|3
1652613050000|2022-05-15 11:10:50|69.35|68.25|69.34|68.24|69.35|68.25|69.34|68.24|4
1652613060000|2022-05-15 11:11:00|69.33|68.23|69.27|68.17|69.33|68.23|69.27|68.17|11
1652613070000|2022-05-15 11:11:10|69.26|68.16|69.27|68.17|69.27|68.17|69.26|68.16|2
1652613080000|2022-05-15 11:11:20|69.26|68.16|69.29|68.19|69.29|68.19|69.26|68.16|4
1652613100000|2022-05-15 11:11:40|69.3|68.2|69.3|68.2|69.31|68.21|69.3|68.2|3
1652613110000|2022-05-15 11:11:50|69.29|68.19|69.28|68.18|69.29|68.19|69.28|68.18|4
1652613120000|2022-05-15 11:12:00|69.29|68.19|69.29|68.19|69.3|68.2|69.29|68.19|3
1652613130000|2022-05-15 11:12:10|69.28|68.18|69.29|68.19|69.29|68.19|69.28|68.18|2
1652613140000|2022-05-15 11:12:20|69.3|68.2|69.29|68.19|69.3|68.2|69.29|68.19|4
1652613150000|2022-05-15 11:12:30|69.28|68.18|69.27|68.17|69.28|68.18|69.25|68.15|6
1652613160000|2022-05-15 11:12:40|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|2
1652613170000|2022-05-15 11:12:50|69.26|68.16|69.26|68.16|69.26|68.16|69.26|68.16|1
1652613180000|2022-05-15 11:13:00|69.27|68.17|69.27|68.17|69.27|68.17|69.27|68.17|1
1652613190000|2022-05-15 11:13:10|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|2
1652613200000|2022-05-15 11:13:20|69.28|68.18|69.27|68.17|69.28|68.18|69.26|68.16|8
1652613210000|2022-05-15 11:13:30|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|2
1652613220000|2022-05-15 11:13:40|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|4
1652613240000|2022-05-15 11:14:00|69.28|68.18|69.29|68.19|69.29|68.19|69.28|68.18|2
1652613250000|2022-05-15 11:14:10|69.28|68.18|69.25|68.15|69.28|68.18|69.25|68.15|4
1652613260000|2022-05-15 11:14:20|69.26|68.16|69.27|68.17|69.27|68.17|69.26|68.16|2
1652613270000|2022-05-15 11:14:30|69.28|68.18|69.29|68.19|69.29|68.19|69.28|68.18|4
1652613280000|2022-05-15 11:14:40|69.3|68.2|69.28|68.18|69.3|68.2|69.28|68.18|7
1652613290000|2022-05-15 11:14:50|69.27|68.17|69.27|68.17|69.28|68.18|69.27|68.17|3
1652613300000|2022-05-15 11:15:00|69.28|68.18|69.26|68.16|69.28|68.18|69.26|68.16|3
1652613310000|2022-05-15 11:15:10|69.24|68.14|69.22|68.12|69.24|68.14|69.22|68.12|3
1652613320000|2022-05-15 11:15:20|69.23|68.13|69.23|68.13|69.23|68.13|69.22|68.12|5
1652613330000|2022-05-15 11:15:30|69.22|68.12|69.22|68.12|69.23|68.13|69.22|68.12|3
1652613340000|2022-05-15 11:15:40|69.21|68.11|69.21|68.11|69.22|68.12|69.21|68.11|3
1652613360000|2022-05-15 11:16:00|69.2|68.1|69.16|68.06|69.2|68.1|69.16|68.06|6
1652613370000|2022-05-15 11:16:10|69.15|68.05|69.15|68.05|69.17|68.07|69.15|68.05|5
1652613380000|2022-05-15 11:16:20|69.14|68.04|69.1|68|69.14|68.04|69.1|68|7
1652613390000|2022-05-15 11:16:30|69.11|68.01|69.14|68.04|69.15|68.05|69.11|68.01|3
1652613400000|2022-05-15 11:16:40|69.13|68.03|69.13|68.03|69.13|68.03|69.12|68.02|3
1652613410000|2022-05-15 11:16:50|69.12|68.02|69.14|68.04|69.14|68.04|69.12|68.02|3
1652613420000|2022-05-15 11:17:00|69.12|68.02|69.11|68.01|69.12|68.02|69.11|68.01|2
1652613430000|2022-05-15 11:17:10|69.12|68.02|69.11|68.01|69.12|68.02|69.11|68.01|4
1652613440000|2022-05-15 11:17:20|69.12|68.02|69.12|68.02|69.13|68.03|69.12|68.02|3
1652613450000|2022-05-15 11:17:30|69.13|68.03|69.11|68.01|69.13|68.03|69.11|68.01|3
1652613460000|2022-05-15 11:17:40|69.08|67.98|69.08|67.98|69.08|67.98|69.08|67.98|1
1652613470000|2022-05-15 11:17:50|69.06|67.96|69|67.9|69.06|67.96|68.99|67.89|6
1652613480000|2022-05-15 11:18:00|68.99|67.89|68.98|67.88|69.01|67.91|68.98|67.88|10
1652613490000|2022-05-15 11:18:10|68.97|67.87|68.96|67.86|68.98|67.88|68.96|67.86|4
1652613500000|2022-05-15 11:18:20|68.97|67.87|68.97|67.87|68.97|67.87|68.96|67.86|5
1652613510000|2022-05-15 11:18:30|68.96|67.86|68.96|67.86|68.96|67.86|68.91|67.81|6
1652613520000|2022-05-15 11:18:40|68.97|67.87|68.98|67.88|68.99|67.89|68.97|67.87|6
1652613530000|2022-05-15 11:18:50|68.97|67.87|68.95|67.85|68.97|67.87|68.95|67.85|2
1652613540000|2022-05-15 11:19:00|68.94|67.84|68.89|67.79|68.95|67.85|68.89|67.79|9
1652613550000|2022-05-15 11:19:10|68.9|67.8|68.91|67.81|68.91|67.81|68.9|67.8|2
1652613560000|2022-05-15 11:19:20|68.9|67.8|68.91|67.81|68.91|67.81|68.9|67.8|4
1652613580000|2022-05-15 11:19:40|68.9|67.8|68.86|67.76|68.91|67.81|68.86|67.76|7
1652613590000|2022-05-15 11:19:50|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|4
1652613600000|2022-05-15 11:20:00|68.88|67.78|68.85|67.75|68.88|67.78|68.84|67.74|9
1652613610000|2022-05-15 11:20:10|68.84|67.74|68.84|67.74|68.85|67.75|68.83|67.73|7
1652613620000|2022-05-15 11:20:20|68.85|67.75|68.84|67.74|68.85|67.75|68.84|67.74|2
1652613630000|2022-05-15 11:20:30|68.85|67.75|68.84|67.74|68.85|67.75|68.83|67.73|6
1652613640000|2022-05-15 11:20:40|68.83|67.73|68.8|67.7|68.86|67.76|68.8|67.7|12
1652613650000|2022-05-15 11:20:50|68.81|67.71|68.78|67.68|68.81|67.71|68.77|67.67|6
1652613660000|2022-05-15 11:21:00|68.77|67.67|68.76|67.66|68.79|67.69|68.76|67.66|8
1652613670000|2022-05-15 11:21:10|68.75|67.65|68.74|67.64|68.76|67.66|68.71|67.61|12
1652613680000|2022-05-15 11:21:20|68.75|67.65|68.6|67.5|68.75|67.65|68.59|67.49|14
1652613690000|2022-05-15 11:21:30|68.61|67.51|68.61|67.51|68.62|67.52|68.61|67.51|5
1652613700000|2022-05-15 11:21:40|68.6|67.5|68.57|67.47|68.6|67.5|68.57|67.47|8
1652613710000|2022-05-15 11:21:50|68.58|67.48|68.57|67.47|68.58|67.48|68.56|67.46|6
1652613720000|2022-05-15 11:22:00|68.58|67.48|68.59|67.49|68.6|67.5|68.57|67.47|6
1652613730000|2022-05-15 11:22:10|68.58|67.48|68.63|67.53|68.63|67.53|68.58|67.48|14
1652613740000|2022-05-15 11:22:20|68.62|67.52|68.59|67.49|68.62|67.52|68.59|67.49|4
1652613750000|2022-05-15 11:22:30|68.58|67.48|68.58|67.48|68.59|67.49|68.57|67.47|7
1652613760000|2022-05-15 11:22:40|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652613770000|2022-05-15 11:22:50|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652613780000|2022-05-15 11:23:00|68.6|67.5|68.61|67.51|68.61|67.51|68.59|67.49|4
1652613790000|2022-05-15 11:23:10|68.6|67.5|68.59|67.49|68.6|67.5|68.59|67.49|2
1652613800000|2022-05-15 11:23:20|68.6|67.5|68.67|67.57|68.68|67.58|68.6|67.5|6
1652613810000|2022-05-15 11:23:30|68.68|67.58|68.68|67.58|68.68|67.58|68.67|67.57|5
1652613830000|2022-05-15 11:23:50|68.69|67.59|68.77|67.67|68.78|67.68|68.68|67.58|11
1652613840000|2022-05-15 11:24:00|68.78|67.68|68.78|67.68|68.78|67.68|68.77|67.67|3
1652613850000|2022-05-15 11:24:10|68.79|67.69|68.81|67.71|68.81|67.71|68.79|67.69|3
1652613860000|2022-05-15 11:24:20|68.8|67.7|68.8|67.7|68.8|67.7|68.78|67.68|7
1652613870000|2022-05-15 11:24:30|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|2
1652613880000|2022-05-15 11:24:40|68.79|67.69|68.76|67.66|68.79|67.69|68.76|67.66|3
1652613890000|2022-05-15 11:24:50|68.77|67.67|68.8|67.7|68.8|67.7|68.77|67.67|4
1652613900000|2022-05-15 11:25:00|68.79|67.69|68.76|67.66|68.79|67.69|68.76|67.66|5
1652613910000|2022-05-15 11:25:10|68.75|67.65|68.78|67.68|68.79|67.69|68.75|67.65|5
1652613920000|2022-05-15 11:25:20|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652613930000|2022-05-15 11:25:30|68.78|67.68|68.8|67.7|68.8|67.7|68.78|67.68|3
1652613940000|2022-05-15 11:25:40|68.79|67.69|68.81|67.71|68.82|67.72|68.79|67.69|5
1652613950000|2022-05-15 11:25:50|68.82|67.72|68.89|67.79|68.89|67.79|68.82|67.72|6
1652613960000|2022-05-15 11:26:00|68.9|67.8|68.98|67.88|68.98|67.88|68.9|67.8|7
1652613970000|2022-05-15 11:26:10|69.03|67.93|69.07|67.97|69.07|67.97|69.03|67.93|5
1652613980000|2022-05-15 11:26:20|69.08|67.98|69.07|67.97|69.08|67.98|69.06|67.96|6
1652613990000|2022-05-15 11:26:30|69.06|67.96|69.06|67.96|69.06|67.96|69.06|67.96|1
1652614000000|2022-05-15 11:26:40|69.05|67.95|69|67.9|69.06|67.96|68.99|67.89|10
1652614010000|2022-05-15 11:26:50|69.01|67.91|69.01|67.91|69.01|67.91|68.99|67.89|5
1652614020000|2022-05-15 11:27:00|69|67.9|69.06|67.96|69.06|67.96|68.99|67.89|8
1652614030000|2022-05-15 11:27:10|69.07|67.97|69.07|67.97|69.07|67.97|69.07|67.97|1
1652614040000|2022-05-15 11:27:20|69.06|67.96|69.07|67.97|69.07|67.97|69.05|67.95|6
1652614050000|2022-05-15 11:27:30|69.08|67.98|69.08|67.98|69.08|67.98|69.08|67.98|1
1652614060000|2022-05-15 11:27:40|69.07|67.97|69.06|67.96|69.07|67.97|69.06|67.96|4
1652614070000|2022-05-15 11:27:50|69.07|67.97|69.07|67.97|69.07|67.97|69.07|67.97|1
1652614080000|2022-05-15 11:28:00|69.08|67.98|69.09|67.99|69.09|67.99|69.08|67.98|2
1652614090000|2022-05-15 11:28:10|69.07|67.97|69.16|68.06|69.16|68.06|69.07|67.97|7
1652614100000|2022-05-15 11:28:20|69.17|68.07|69.18|68.08|69.22|68.12|69.17|68.07|7
1652614110000|2022-05-15 11:28:30|69.19|68.09|69.19|68.09|69.19|68.09|69.18|68.08|7
1652614120000|2022-05-15 11:28:40|69.2|68.1|69.22|68.12|69.22|68.12|69.19|68.09|5
1652614130000|2022-05-15 11:28:50|69.21|68.11|69.21|68.11|69.22|68.12|69.2|68.1|5
1652614140000|2022-05-15 11:29:00|69.2|68.1|69.2|68.1|69.2|68.1|69.2|68.1|1
1652614150000|2022-05-15 11:29:10|69.18|68.08|69.08|67.98|69.18|68.08|69.08|67.98|8
1652614160000|2022-05-15 11:29:20|69.06|67.96|69.06|67.96|69.07|67.97|69.06|67.96|3
1652614170000|2022-05-15 11:29:30|69.05|67.95|69.12|68.02|69.12|68.02|69.05|67.95|12
1652614180000|2022-05-15 11:29:40|69.11|68.01|69.09|67.99|69.11|68.01|69.09|67.99|3
1652614190000|2022-05-15 11:29:50|69.1|68|69.12|68.02|69.12|68.02|69.09|67.99|7
1652614200000|2022-05-15 11:30:00|69.13|68.03|69.11|68.01|69.13|68.03|69.11|68.01|5
1652614210000|2022-05-15 11:30:10|69.12|68.02|69.09|67.99|69.12|68.02|69.09|67.99|6
1652614220000|2022-05-15 11:30:20|69.08|67.98|69.04|67.94|69.08|67.98|69.03|67.93|10
1652614230000|2022-05-15 11:30:30|69.06|67.96|69.09|67.99|69.09|67.99|69.06|67.96|6
1652614240000|2022-05-15 11:30:40|69.1|68|69.1|68|69.1|68|69.08|67.98|7
1652614250000|2022-05-15 11:30:50|69.12|68.02|69.13|68.03|69.13|68.03|69.12|68.02|2
1652614260000|2022-05-15 11:31:00|69.12|68.02|69.17|68.07|69.17|68.07|69.12|68.02|9
1652614270000|2022-05-15 11:31:10|69.18|68.08|69.24|68.14|69.26|68.16|69.18|68.08|10
1652614280000|2022-05-15 11:31:20|69.26|68.16|69.29|68.19|69.3|68.2|69.21|68.11|19
1652614290000|2022-05-15 11:31:30|69.28|68.18|69.28|68.18|69.29|68.19|69.27|68.17|11
1652614300000|2022-05-15 11:31:40|69.29|68.19|69.31|68.21|69.31|68.21|69.28|68.18|11
1652614310000|2022-05-15 11:31:50|69.32|68.22|69.28|68.18|69.32|68.22|69.28|68.18|9
1652614320000|2022-05-15 11:32:00|69.25|68.15|69.33|68.23|69.33|68.23|69.24|68.14|11
1652614330000|2022-05-15 11:32:10|69.34|68.24|69.37|68.27|69.38|68.28|69.31|68.21|18
1652614340000|2022-05-15 11:32:20|69.38|68.28|69.54|68.44|69.55|68.45|69.35|68.25|21
1652614350000|2022-05-15 11:32:30|69.53|68.43|69.51|68.41|69.53|68.43|69.49|68.39|14
1652614360000|2022-05-15 11:32:40|69.52|68.42|69.42|68.32|69.53|68.43|69.42|68.32|20
1652614370000|2022-05-15 11:32:50|69.43|68.33|69.36|68.26|69.44|68.34|69.36|68.26|15
1652614380000|2022-05-15 11:33:00|69.35|68.25|69.42|68.32|69.42|68.32|69.34|68.24|13
1652614390000|2022-05-15 11:33:10|69.43|68.33|69.46|68.36|69.47|68.37|69.41|68.31|8
1652614400000|2022-05-15 11:33:20|69.47|68.37|69.46|68.36|69.47|68.37|69.43|68.33|16
1652614410000|2022-05-15 11:33:30|69.47|68.37|69.48|68.38|69.49|68.39|69.46|68.36|8
1652614420000|2022-05-15 11:33:40|69.49|68.39|69.5|68.4|69.51|68.41|69.49|68.39|6
1652614430000|2022-05-15 11:33:50|69.51|68.41|69.5|68.4|69.51|68.41|69.49|68.39|6
1652614440000|2022-05-15 11:34:00|69.49|68.39|69.48|68.38|69.49|68.39|69.45|68.35|12
1652614450000|2022-05-15 11:34:10|69.49|68.39|69.5|68.4|69.52|68.42|69.49|68.39|6
1652614460000|2022-05-15 11:34:20|69.49|68.39|69.54|68.44|69.54|68.44|69.49|68.39|7
1652614470000|2022-05-15 11:34:30|69.53|68.43|69.53|68.43|69.53|68.43|69.5|68.4|7
1652614480000|2022-05-15 11:34:40|69.55|68.45|69.57|68.47|69.58|68.48|69.55|68.45|9
1652614490000|2022-05-15 11:34:50|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|2
1652614500000|2022-05-15 11:35:00|69.56|68.46|69.58|68.48|69.58|68.48|69.55|68.45|5
1652614510000|2022-05-15 11:35:10|69.57|68.47|69.56|68.46|69.57|68.47|69.55|68.45|4
1652614520000|2022-05-15 11:35:20|69.57|68.47|69.57|68.47|69.57|68.47|69.57|68.47|1
1652614530000|2022-05-15 11:35:30|69.56|68.46|69.56|68.46|69.56|68.46|69.52|68.42|9
1652614540000|2022-05-15 11:35:40|69.55|68.45|69.57|68.47|69.57|68.47|69.54|68.44|7
1652614550000|2022-05-15 11:35:50|69.56|68.46|69.56|68.46|69.56|68.46|69.56|68.46|1
1652614560000|2022-05-15 11:36:00|69.55|68.45|69.53|68.43|69.55|68.45|69.5|68.4|11
1652614570000|2022-05-15 11:36:10|69.54|68.44|69.51|68.41|69.54|68.44|69.51|68.41|10
1652614580000|2022-05-15 11:36:20|69.5|68.4|69.49|68.39|69.5|68.4|69.47|68.37|7
1652614590000|2022-05-15 11:36:30|69.48|68.38|69.54|68.44|69.55|68.45|69.46|68.36|14
1652614600000|2022-05-15 11:36:40|69.55|68.45|69.54|68.44|69.55|68.45|69.54|68.44|6
1652614610000|2022-05-15 11:36:50|69.55|68.45|69.56|68.46|69.56|68.46|69.54|68.44|4
1652614620000|2022-05-15 11:37:00|69.55|68.45|69.51|68.41|69.55|68.45|69.5|68.4|7
1652614630000|2022-05-15 11:37:10|69.52|68.42|69.56|68.46|69.56|68.46|69.51|68.41|11
1652614640000|2022-05-15 11:37:20|69.57|68.47|69.58|68.48|69.59|68.49|69.57|68.47|4
1652614650000|2022-05-15 11:37:30|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|2
1652614660000|2022-05-15 11:37:40|69.57|68.47|69.56|68.46|69.58|68.48|69.55|68.45|5
1652614670000|2022-05-15 11:37:50|69.55|68.45|69.55|68.45|69.56|68.46|69.55|68.45|11
1652614680000|2022-05-15 11:38:00|69.56|68.46|69.58|68.48|69.59|68.49|69.56|68.46|7
1652614690000|2022-05-15 11:38:10|69.59|68.49|69.58|68.48|69.59|68.49|69.57|68.47|7
1652614700000|2022-05-15 11:38:20|69.59|68.49|69.56|68.46|69.59|68.49|69.56|68.46|8
1652614710000|2022-05-15 11:38:30|69.57|68.47|69.53|68.43|69.57|68.47|69.53|68.43|5
1652614720000|2022-05-15 11:38:40|69.52|68.42|69.56|68.46|69.56|68.46|69.5|68.4|10
1652614730000|2022-05-15 11:38:50|69.57|68.47|69.56|68.46|69.58|68.48|69.56|68.46|4
1652614740000|2022-05-15 11:39:00|69.57|68.47|69.58|68.48|69.59|68.49|69.57|68.47|4
1652614750000|2022-05-15 11:39:10|69.57|68.47|69.59|68.49|69.59|68.49|69.56|68.46|7
1652614760000|2022-05-15 11:39:20|69.58|68.48|69.6|68.5|69.6|68.5|69.58|68.48|5
1652614770000|2022-05-15 11:39:30|69.61|68.51|69.63|68.53|69.66|68.56|69.61|68.51|12
1652614780000|2022-05-15 11:39:40|69.64|68.54|69.64|68.54|69.65|68.55|69.64|68.54|3
1652614790000|2022-05-15 11:39:50|69.65|68.55|69.68|68.58|69.68|68.58|69.65|68.55|8
1652614800000|2022-05-15 11:40:00|69.67|68.57|69.67|68.57|69.68|68.58|69.67|68.57|9
1652614810000|2022-05-15 11:40:10|69.66|68.56|69.68|68.58|69.68|68.58|69.66|68.56|7
1652614830000|2022-05-15 11:40:30|69.67|68.57|69.67|68.57|69.67|68.57|69.65|68.55|7
1652614840000|2022-05-15 11:40:40|69.68|68.58|69.69|68.59|69.69|68.59|69.68|68.58|2
1652614850000|2022-05-15 11:40:50|69.7|68.6|69.69|68.59|69.7|68.6|69.69|68.59|4
1652614860000|2022-05-15 11:41:00|69.7|68.6|69.71|68.61|69.71|68.61|69.69|68.59|5
1652614870000|2022-05-15 11:41:10|69.7|68.6|69.66|68.56|69.76|68.66|69.66|68.56|12
1652614880000|2022-05-15 11:41:20|69.65|68.55|69.62|68.52|69.65|68.55|69.61|68.51|7
1652614890000|2022-05-15 11:41:30|69.63|68.53|69.67|68.57|69.68|68.58|69.62|68.52|8
1652614900000|2022-05-15 11:41:40|69.65|68.55|69.6|68.5|69.66|68.56|69.59|68.49|8
1652614910000|2022-05-15 11:41:50|69.59|68.49|69.56|68.46|69.59|68.49|69.55|68.45|10
1652614920000|2022-05-15 11:42:00|69.57|68.47|69.56|68.46|69.58|68.48|69.56|68.46|6
1652614930000|2022-05-15 11:42:10|69.57|68.47|69.53|68.43|69.57|68.47|69.53|68.43|6
1652614940000|2022-05-15 11:42:20|69.54|68.44|69.56|68.46|69.57|68.47|69.53|68.43|17
1652614950000|2022-05-15 11:42:30|69.55|68.45|69.55|68.45|69.55|68.45|69.55|68.45|1
1652614960000|2022-05-15 11:42:40|69.54|68.44|69.57|68.47|69.57|68.47|69.54|68.44|6
1652614970000|2022-05-15 11:42:50|69.59|68.49|69.59|68.49|69.6|68.5|69.59|68.49|5
1652614980000|2022-05-15 11:43:00|69.58|68.48|69.54|68.44|69.58|68.48|69.54|68.44|6
1652614990000|2022-05-15 11:43:10|69.55|68.45|69.55|68.45|69.56|68.46|69.55|68.45|3
1652615000000|2022-05-15 11:43:20|69.56|68.46|69.54|68.44|69.56|68.46|69.54|68.44|3
1652615010000|2022-05-15 11:43:30|69.55|68.45|69.54|68.44|69.56|68.46|69.54|68.44|4
1652615020000|2022-05-15 11:43:40|69.55|68.45|69.55|68.45|69.56|68.46|69.55|68.45|3
1652615030000|2022-05-15 11:43:50|69.54|68.44|69.47|68.37|69.56|68.46|69.47|68.37|7
1652615040000|2022-05-15 11:44:00|69.46|68.36|69.49|68.39|69.51|68.41|69.46|68.36|11
1652615050000|2022-05-15 11:44:10|69.48|68.38|69.48|68.38|69.48|68.38|69.45|68.35|5
1652615060000|2022-05-15 11:44:20|69.47|68.37|69.47|68.37|69.47|68.37|69.45|68.35|5
1652615070000|2022-05-15 11:44:30|69.48|68.38|69.51|68.41|69.51|68.41|69.48|68.38|4
1652615080000|2022-05-15 11:44:40|69.5|68.4|69.48|68.38|69.5|68.4|69.48|68.38|3
1652615090000|2022-05-15 11:44:50|69.45|68.35|69.45|68.35|69.46|68.36|69.44|68.34|5
1652615100000|2022-05-15 11:45:00|69.44|68.34|69.46|68.36|69.48|68.38|69.44|68.34|9
1652615110000|2022-05-15 11:45:10|69.47|68.37|69.48|68.38|69.48|68.38|69.45|68.35|6
1652615120000|2022-05-15 11:45:20|69.49|68.39|69.48|68.38|69.5|68.4|69.48|68.38|6
1652615130000|2022-05-15 11:45:30|69.49|68.39|69.51|68.41|69.52|68.42|69.49|68.39|7
1652615140000|2022-05-15 11:45:40|69.52|68.42|69.55|68.45|69.56|68.46|69.52|68.42|6
1652615160000|2022-05-15 11:46:00|69.56|68.46|69.59|68.49|69.59|68.49|69.56|68.46|4
1652615170000|2022-05-15 11:46:10|69.58|68.48|69.58|68.48|69.59|68.49|69.58|68.48|3
1652615180000|2022-05-15 11:46:20|69.57|68.47|69.58|68.48|69.59|68.49|69.57|68.47|6
1652615190000|2022-05-15 11:46:30|69.59|68.49|69.58|68.48|69.59|68.49|69.58|68.48|2
1652615210000|2022-05-15 11:46:50|69.57|68.47|69.58|68.48|69.58|68.48|69.56|68.46|6
1652615220000|2022-05-15 11:47:00|69.6|68.5|69.59|68.49|69.6|68.5|69.59|68.49|4
1652615230000|2022-05-15 11:47:10|69.6|68.5|69.6|68.5|69.6|68.5|69.59|68.49|3
1652615240000|2022-05-15 11:47:20|69.61|68.51|69.59|68.49|69.62|68.52|69.59|68.49|5
1652615250000|2022-05-15 11:47:30|69.58|68.48|69.56|68.46|69.58|68.48|69.55|68.45|9
1652615260000|2022-05-15 11:47:40|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|2
1652615270000|2022-05-15 11:47:50|69.57|68.47|69.57|68.47|69.57|68.47|69.56|68.46|3
1652615280000|2022-05-15 11:48:00|69.58|68.48|69.69|68.59|69.69|68.59|69.58|68.48|13
1652615290000|2022-05-15 11:48:10|69.68|68.58|69.7|68.6|69.7|68.6|69.63|68.53|16
1652615300000|2022-05-15 11:48:20|69.71|68.61|69.75|68.65|69.79|68.69|69.71|68.61|19
1652615310000|2022-05-15 11:48:30|69.73|68.63|69.73|68.63|69.74|68.64|69.71|68.61|7
1652615320000|2022-05-15 11:48:40|69.72|68.62|69.72|68.62|69.73|68.63|69.7|68.6|12
1652615330000|2022-05-15 11:48:50|69.73|68.63|69.7|68.6|69.73|68.63|69.69|68.59|8
1652615340000|2022-05-15 11:49:00|69.71|68.61|69.71|68.61|69.73|68.63|69.71|68.61|5
1652615350000|2022-05-15 11:49:10|69.7|68.6|69.69|68.59|69.7|68.6|69.68|68.58|4
1652615360000|2022-05-15 11:49:20|69.68|68.58|69.66|68.56|69.69|68.59|69.66|68.56|6
1652615370000|2022-05-15 11:49:30|69.65|68.55|69.64|68.54|69.66|68.56|69.64|68.54|10
1652615380000|2022-05-15 11:49:40|69.63|68.53|69.59|68.49|69.63|68.53|69.58|68.48|6
1652615390000|2022-05-15 11:49:50|69.58|68.48|69.62|68.52|69.63|68.53|69.58|68.48|8
1652615400000|2022-05-15 11:50:00|69.66|68.56|69.59|68.49|69.67|68.57|69.59|68.49|11
1652615430000|2022-05-15 11:50:30|69.58|68.48|69.54|68.44|69.58|68.48|69.54|68.44|7
1652615440000|2022-05-15 11:50:40|69.56|68.46|69.56|68.46|69.56|68.46|69.56|68.46|1
1652615450000|2022-05-15 11:50:50|69.57|68.47|69.66|68.56|69.66|68.56|69.57|68.47|6
1652615460000|2022-05-15 11:51:00|69.62|68.52|69.56|68.46|69.62|68.52|69.56|68.46|5
1652615470000|2022-05-15 11:51:10|69.57|68.47|69.57|68.47|69.57|68.47|69.54|68.44|10
1652615480000|2022-05-15 11:51:20|69.56|68.46|69.56|68.46|69.57|68.47|69.56|68.46|13
1652615490000|2022-05-15 11:51:30|69.57|68.47|69.59|68.49|69.59|68.49|69.56|68.46|7
1652615500000|2022-05-15 11:51:40|69.58|68.48|69.59|68.49|69.59|68.49|69.57|68.47|9
1652615520000|2022-05-15 11:52:00|69.6|68.5|69.66|68.56|69.66|68.56|69.6|68.5|11
1652615530000|2022-05-15 11:52:10|69.65|68.55|69.66|68.56|69.68|68.58|69.65|68.55|11
1652615540000|2022-05-15 11:52:20|69.67|68.57|69.7|68.6|69.7|68.6|69.66|68.56|12
1652615550000|2022-05-15 11:52:30|69.68|68.58|69.67|68.57|69.68|68.58|69.66|68.56|5
1652615560000|2022-05-15 11:52:40|69.66|68.56|69.66|68.56|69.66|68.56|69.66|68.56|1
1652615570000|2022-05-15 11:52:50|69.65|68.55|69.67|68.57|69.68|68.58|69.65|68.55|9
1652615580000|2022-05-15 11:53:00|69.68|68.58|69.67|68.57|69.68|68.58|69.67|68.57|6
1652615590000|2022-05-15 11:53:10|69.68|68.58|69.66|68.56|69.68|68.58|69.66|68.56|7
1652615600000|2022-05-15 11:53:20|69.65|68.55|69.67|68.57|69.67|68.57|69.65|68.55|10
1652615610000|2022-05-15 11:53:30|69.66|68.56|69.67|68.57|69.67|68.57|69.65|68.55|7
1652615620000|2022-05-15 11:53:40|69.68|68.58|69.67|68.57|69.68|68.58|69.67|68.57|4
1652615630000|2022-05-15 11:53:50|69.68|68.58|69.68|68.58|69.69|68.59|69.68|68.58|3
1652615660000|2022-05-15 11:54:20|69.67|68.57|69.65|68.55|69.67|68.57|69.65|68.55|5
1652615670000|2022-05-15 11:54:30|69.64|68.54|69.58|68.48|69.64|68.54|69.58|68.48|10
1652615680000|2022-05-15 11:54:40|69.57|68.47|69.55|68.45|69.57|68.47|69.54|68.44|11
1652615690000|2022-05-15 11:54:50|69.54|68.44|69.55|68.45|69.55|68.45|69.53|68.43|4
1652615700000|2022-05-15 11:55:00|69.54|68.44|69.54|68.44|69.55|68.45|69.54|68.44|3
1652615710000|2022-05-15 11:55:10|69.53|68.43|69.53|68.43|69.54|68.44|69.53|68.43|5
1652615720000|2022-05-15 11:55:20|69.52|68.42|69.53|68.43|69.53|68.43|69.52|68.42|2
1652615730000|2022-05-15 11:55:30|69.52|68.42|69.52|68.42|69.53|68.43|69.52|68.42|5
1652615740000|2022-05-15 11:55:40|69.51|68.41|69.54|68.44|69.54|68.44|69.51|68.41|8
1652615750000|2022-05-15 11:55:50|69.53|68.43|69.47|68.37|69.53|68.43|69.47|68.37|4
1652615760000|2022-05-15 11:56:00|69.48|68.38|69.44|68.34|69.48|68.38|69.44|68.34|4
1652615770000|2022-05-15 11:56:10|69.43|68.33|69.43|68.33|69.43|68.33|69.43|68.33|1
1652615780000|2022-05-15 11:56:20|69.42|68.32|69.42|68.32|69.42|68.32|69.42|68.32|1
1652615790000|2022-05-15 11:56:30|69.43|68.33|69.42|68.32|69.43|68.33|69.42|68.32|2
1652615800000|2022-05-15 11:56:40|69.38|68.28|69.36|68.26|69.38|68.28|69.36|68.26|5
1652615810000|2022-05-15 11:56:50|69.35|68.25|69.37|68.27|69.37|68.27|69.35|68.25|4
1652615820000|2022-05-15 11:57:00|69.36|68.26|69.35|68.25|69.37|68.27|69.35|68.25|10
1652615830000|2022-05-15 11:57:10|69.34|68.24|69.36|68.26|69.36|68.26|69.34|68.24|5
1652615840000|2022-05-15 11:57:20|69.35|68.25|69.27|68.17|69.35|68.25|69.26|68.16|6
1652615850000|2022-05-15 11:57:30|69.26|68.16|69.27|68.17|69.28|68.18|69.26|68.16|6
1652615860000|2022-05-15 11:57:40|69.28|68.18|69.34|68.24|69.35|68.25|69.28|68.18|8
1652615870000|2022-05-15 11:57:50|69.35|68.25|69.36|68.26|69.36|68.26|69.35|68.25|4
1652615880000|2022-05-15 11:58:00|69.37|68.27|69.38|68.28|69.38|68.28|69.37|68.27|4
1652615890000|2022-05-15 11:58:10|69.39|68.29|69.38|68.28|69.39|68.29|69.36|68.26|8
1652615930000|2022-05-15 11:58:50|69.39|68.29|69.45|68.35|69.45|68.35|69.39|68.29|4
1652615940000|2022-05-15 11:59:00|69.44|68.34|69.44|68.34|69.44|68.34|69.44|68.34|1
1652615960000|2022-05-15 11:59:20|69.45|68.35|69.45|68.35|69.45|68.35|69.45|68.35|1
1652615970000|2022-05-15 11:59:30|69.46|68.36|69.48|68.38|69.48|68.38|69.46|68.36|5
1652615980000|2022-05-15 11:59:40|69.47|68.37|69.54|68.44|69.55|68.45|69.46|68.36|11
1652615990000|2022-05-15 11:59:50|69.55|68.45|69.48|68.38|69.55|68.45|69.47|68.37|6
1652616000000|2022-05-15 12:00:00|69.49|68.39|69.48|68.38|69.51|68.41|69.48|68.38|6
1652616010000|2022-05-15 12:00:10|69.49|68.39|69.56|68.46|69.56|68.46|69.48|68.38|14
1652616020000|2022-05-15 12:00:20|69.57|68.47|69.59|68.49|69.6|68.5|69.57|68.47|5
1652616030000|2022-05-15 12:00:30|69.58|68.48|69.58|68.48|69.6|68.5|69.58|68.48|7
1652616040000|2022-05-15 12:00:40|69.59|68.49|69.6|68.5|69.6|68.5|69.59|68.49|2
1652616050000|2022-05-15 12:00:50|69.59|68.49|69.64|68.54|69.65|68.55|69.59|68.49|6
1652616060000|2022-05-15 12:01:00|69.65|68.55|69.76|68.66|69.77|68.67|69.65|68.55|10
1652616070000|2022-05-15 12:01:10|69.77|68.67|69.84|68.74|69.86|68.76|69.77|68.67|18
1652616080000|2022-05-15 12:01:20|69.83|68.73|69.85|68.75|69.87|68.77|69.82|68.72|15
1652616090000|2022-05-15 12:01:30|69.86|68.76|69.88|68.78|69.88|68.78|69.84|68.74|15
1652616100000|2022-05-15 12:01:40|69.89|68.79|69.89|68.79|69.9|68.8|69.87|68.77|9
1652616110000|2022-05-15 12:01:50|69.88|68.78|69.79|68.69|69.88|68.78|69.79|68.69|8
1652616120000|2022-05-15 12:02:00|69.78|68.68|69.74|68.64|69.78|68.68|69.74|68.64|11
1652616130000|2022-05-15 12:02:10|69.72|68.62|69.7|68.6|69.72|68.62|69.67|68.57|14
1652616140000|2022-05-15 12:02:20|69.72|68.62|69.77|68.67|69.77|68.67|69.72|68.62|7
1652616150000|2022-05-15 12:02:30|69.76|68.66|69.79|68.69|69.81|68.71|69.76|68.66|9
1652616160000|2022-05-15 12:02:40|69.78|68.68|69.8|68.7|69.8|68.7|69.78|68.68|3
1652616170000|2022-05-15 12:02:50|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1652616180000|2022-05-15 12:03:00|69.78|68.68|69.77|68.67|69.81|68.71|69.77|68.67|9
1652616190000|2022-05-15 12:03:10|69.76|68.66|69.86|68.76|69.86|68.76|69.76|68.66|11
1652616200000|2022-05-15 12:03:20|69.85|68.75|69.86|68.76|69.86|68.76|69.85|68.75|6
1652616210000|2022-05-15 12:03:30|69.85|68.75|69.89|68.79|69.9|68.8|69.85|68.75|7
1652616220000|2022-05-15 12:03:40|69.88|68.78|69.89|68.79|69.89|68.79|69.88|68.78|6
1652616230000|2022-05-15 12:03:50|69.88|68.78|69.88|68.78|69.89|68.79|69.88|68.78|5
1652616240000|2022-05-15 12:04:00|69.89|68.79|69.88|68.78|69.95|68.85|69.88|68.78|11
1652616250000|2022-05-15 12:04:10|69.89|68.79|69.92|68.82|69.92|68.82|69.88|68.78|13
1652616260000|2022-05-15 12:04:20|69.91|68.81|69.91|68.81|69.91|68.81|69.9|68.8|5
1652616270000|2022-05-15 12:04:30|69.92|68.82|69.95|68.85|69.95|68.85|69.92|68.82|6
1652616280000|2022-05-15 12:04:40|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|2
1652616290000|2022-05-15 12:04:50|69.94|68.84|69.94|68.84|69.94|68.84|69.93|68.83|3
1652616300000|2022-05-15 12:05:00|69.93|68.83|69.94|68.84|69.96|68.86|69.93|68.83|8
1652616310000|2022-05-15 12:05:10|69.95|68.85|69.94|68.84|69.95|68.85|69.94|68.84|2
1652616320000|2022-05-15 12:05:20|69.93|68.83|69.97|68.87|69.97|68.87|69.9|68.8|6
1652616330000|2022-05-15 12:05:30|69.96|68.86|69.97|68.87|69.97|68.87|69.95|68.85|6
1652616340000|2022-05-15 12:05:40|69.98|68.88|69.98|68.88|69.99|68.89|69.98|68.88|3
1652616350000|2022-05-15 12:05:50|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1652616360000|2022-05-15 12:06:00|69.96|68.86|69.96|68.86|69.97|68.87|69.96|68.86|3
1652616370000|2022-05-15 12:06:10|69.97|68.87|69.97|68.87|69.97|68.87|69.96|68.86|5
1652616380000|2022-05-15 12:06:20|69.96|68.86|69.95|68.85|69.97|68.87|69.95|68.85|4
1652616390000|2022-05-15 12:06:30|69.96|68.86|69.96|68.86|69.97|68.87|69.96|68.86|3
1652616400000|2022-05-15 12:06:40|69.97|68.87|69.96|68.86|69.98|68.88|69.96|68.86|4
1652616410000|2022-05-15 12:06:50|69.95|68.85|69.99|68.89|69.99|68.89|69.95|68.85|5
1652616420000|2022-05-15 12:07:00|70|68.9|69.95|68.85|70.02|68.92|69.95|68.85|9
1652616430000|2022-05-15 12:07:10|69.96|68.86|69.97|68.87|69.98|68.88|69.96|68.86|4
1652616440000|2022-05-15 12:07:20|69.98|68.88|69.99|68.89|69.99|68.89|69.97|68.87|8
1652616450000|2022-05-15 12:07:30|69.98|68.88|69.99|68.89|69.99|68.89|69.96|68.86|6
1652616460000|2022-05-15 12:07:40|70|68.9|70.04|68.94|70.04|68.94|70|68.9|4
1652616470000|2022-05-15 12:07:50|70.05|68.95|70.04|68.94|70.05|68.95|70.04|68.94|4
1652616480000|2022-05-15 12:08:00|70.03|68.93|70.03|68.93|70.03|68.93|69.97|68.87|8
1652616490000|2022-05-15 12:08:10|70.04|68.94|70.02|68.92|70.04|68.94|70.02|68.92|8
1652616500000|2022-05-15 12:08:20|70.03|68.93|70.12|69.02|70.13|69.03|70.03|68.93|10
1652616510000|2022-05-15 12:08:30|70.1|69|70.08|68.98|70.1|69|70.06|68.96|6
1652616520000|2022-05-15 12:08:40|70.09|68.99|70.1|69|70.11|69.01|70.09|68.99|4
1652616530000|2022-05-15 12:08:50|70.11|69.01|70.15|69.05|70.15|69.05|70.11|69.01|5
1652616540000|2022-05-15 12:09:00|70.16|69.06|70.2|69.1|70.2|69.1|70.15|69.05|10
1652616550000|2022-05-15 12:09:10|70.19|69.09|70.27|69.17|70.27|69.17|70.16|69.06|13
1652616560000|2022-05-15 12:09:20|70.26|69.16|70.16|69.06|70.26|69.16|70.16|69.06|13
1652616570000|2022-05-15 12:09:30|70.15|69.05|70.06|68.96|70.16|69.06|70.05|68.95|13
1652616580000|2022-05-15 12:09:40|70.07|68.97|69.98|68.88|70.07|68.97|69.97|68.87|11
1652616590000|2022-05-15 12:09:50|69.97|68.87|70.07|68.97|70.07|68.97|69.97|68.87|11
1652616600000|2022-05-15 12:10:00|70.08|68.98|70.02|68.92|70.08|68.98|70.02|68.92|12
1652616610000|2022-05-15 12:10:10|70.01|68.91|69.97|68.87|70.01|68.91|69.97|68.87|10
1652616620000|2022-05-15 12:10:20|69.98|68.88|69.96|68.86|69.98|68.88|69.96|68.86|5
1652616630000|2022-05-15 12:10:30|69.95|68.85|69.98|68.88|69.98|68.88|69.95|68.85|8
1652616640000|2022-05-15 12:10:40|69.97|68.87|69.97|68.87|69.98|68.88|69.96|68.86|7
1652616650000|2022-05-15 12:10:50|69.96|68.86|69.96|68.86|69.96|68.86|69.96|68.86|1
1652616660000|2022-05-15 12:11:00|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|5
1652616670000|2022-05-15 12:11:10|69.96|68.86|69.97|68.87|69.97|68.87|69.95|68.85|4
1652616680000|2022-05-15 12:11:20|69.96|68.86|69.94|68.84|69.97|68.87|69.94|68.84|4
1652616690000|2022-05-15 12:11:30|69.95|68.85|69.97|68.87|69.98|68.88|69.94|68.84|7
1652616700000|2022-05-15 12:11:40|69.98|68.88|69.97|68.87|69.98|68.88|69.95|68.85|7
1652616710000|2022-05-15 12:11:50|69.98|68.88|69.99|68.89|70|68.9|69.97|68.87|6
1652616720000|2022-05-15 12:12:00|70|68.9|70|68.9|70|68.9|69.99|68.89|3
1652616730000|2022-05-15 12:12:10|70.01|68.91|70.03|68.93|70.06|68.96|70.01|68.91|8
1652616740000|2022-05-15 12:12:20|70.02|68.92|70.02|68.92|70.03|68.93|70.01|68.91|7
1652616750000|2022-05-15 12:12:30|70.01|68.91|70.01|68.91|70.01|68.91|70|68.9|3
1652616760000|2022-05-15 12:12:40|70|68.9|69.98|68.88|70|68.9|69.97|68.87|7
1652616770000|2022-05-15 12:12:50|69.99|68.89|69.97|68.87|69.99|68.89|69.97|68.87|5
1652616780000|2022-05-15 12:13:00|69.96|68.86|69.9|68.8|69.96|68.86|69.9|68.8|9
1652616790000|2022-05-15 12:13:10|69.88|68.78|69.86|68.76|69.89|68.79|69.86|68.76|5
1652616800000|2022-05-15 12:13:20|69.87|68.77|69.82|68.72|69.87|68.77|69.82|68.72|5
1652616810000|2022-05-15 12:13:30|69.81|68.71|69.81|68.71|69.82|68.72|69.79|68.69|7
1652616820000|2022-05-15 12:13:40|69.79|68.69|69.77|68.67|69.81|68.71|69.74|68.64|12
1652616830000|2022-05-15 12:13:50|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|8
1652616840000|2022-05-15 12:14:00|69.76|68.66|69.81|68.71|69.81|68.71|69.76|68.66|7
1652616850000|2022-05-15 12:14:10|69.8|68.7|69.8|68.7|69.82|68.72|69.79|68.69|6
1652616860000|2022-05-15 12:14:20|69.81|68.71|69.83|68.73|69.84|68.74|69.81|68.71|5
1652616870000|2022-05-15 12:14:30|69.84|68.74|69.85|68.75|69.85|68.75|69.83|68.73|6
1652616880000|2022-05-15 12:14:40|69.84|68.74|69.84|68.74|69.84|68.74|69.83|68.73|5
1652616890000|2022-05-15 12:14:50|69.85|68.75|69.83|68.73|69.86|68.76|69.83|68.73|5
1652616900000|2022-05-15 12:15:00|69.84|68.74|69.85|68.75|69.85|68.75|69.84|68.74|2
1652616910000|2022-05-15 12:15:10|69.86|68.76|69.86|68.76|69.86|68.76|69.86|68.76|1
1652616920000|2022-05-15 12:15:20|69.85|68.75|69.84|68.74|69.85|68.75|69.84|68.74|4
1652616930000|2022-05-15 12:15:30|69.85|68.75|69.85|68.75|69.85|68.75|69.84|68.74|3
1652616940000|2022-05-15 12:15:40|69.84|68.74|69.85|68.75|69.85|68.75|69.84|68.74|2
1652616950000|2022-05-15 12:15:50|69.84|68.74|69.84|68.74|69.84|68.74|69.84|68.74|1
1652616960000|2022-05-15 12:16:00|69.83|68.73|69.81|68.71|69.84|68.74|69.81|68.71|10
1652616970000|2022-05-15 12:16:10|69.8|68.7|69.8|68.7|69.81|68.71|69.8|68.7|5
1652616980000|2022-05-15 12:16:20|69.81|68.71|69.8|68.7|69.81|68.71|69.76|68.66|9
1652616990000|2022-05-15 12:16:30|69.79|68.69|69.79|68.69|69.79|68.69|69.77|68.67|4
1652617000000|2022-05-15 12:16:40|69.78|68.68|69.77|68.67|69.78|68.68|69.76|68.66|16
1652617010000|2022-05-15 12:16:50|69.78|68.68|69.9|68.8|69.9|68.8|69.76|68.66|10
1652617020000|2022-05-15 12:17:00|69.89|68.79|69.9|68.8|69.9|68.8|69.89|68.79|2
1652617030000|2022-05-15 12:17:10|69.91|68.81|69.94|68.84|69.94|68.84|69.88|68.78|11
1652617040000|2022-05-15 12:17:20|69.96|68.86|69.95|68.85|69.98|68.88|69.95|68.85|12
1652617050000|2022-05-15 12:17:30|69.94|68.84|69.92|68.82|69.97|68.87|69.9|68.8|15
1652617060000|2022-05-15 12:17:40|69.93|68.83|69.87|68.77|69.93|68.83|69.87|68.77|7
1652617070000|2022-05-15 12:17:50|69.88|68.78|69.88|68.78|69.89|68.79|69.86|68.76|6
1652617080000|2022-05-15 12:18:00|69.87|68.77|69.87|68.77|69.87|68.77|69.87|68.77|1
1652617090000|2022-05-15 12:18:10|69.88|68.78|69.87|68.77|69.88|68.78|69.87|68.77|2
1652617100000|2022-05-15 12:18:20|69.86|68.76|69.8|68.7|69.87|68.77|69.8|68.7|7
1652617110000|2022-05-15 12:18:30|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1652617120000|2022-05-15 12:18:40|69.8|68.7|69.86|68.76|69.87|68.77|69.8|68.7|6
1652617130000|2022-05-15 12:18:50|69.87|68.77|69.86|68.76|69.87|68.77|69.86|68.76|4
1652617150000|2022-05-15 12:19:10|69.87|68.77|69.84|68.74|69.87|68.77|69.83|68.73|5
1652617160000|2022-05-15 12:19:20|69.83|68.73|69.88|68.78|69.88|68.78|69.83|68.73|13
1652617170000|2022-05-15 12:19:30|69.87|68.77|69.87|68.77|69.88|68.78|69.87|68.77|3
1652617180000|2022-05-15 12:19:40|69.88|68.78|69.87|68.77|69.89|68.79|69.86|68.76|7
1652617190000|2022-05-15 12:19:50|69.88|68.78|69.87|68.77|69.89|68.79|69.87|68.77|6
1652617200000|2022-05-15 12:20:00|69.88|68.78|69.88|68.78|69.89|68.79|69.87|68.77|11
1652617210000|2022-05-15 12:20:10|69.89|68.79|69.88|68.78|69.89|68.79|69.87|68.77|6
1652617220000|2022-05-15 12:20:20|69.89|68.79|69.91|68.81|69.91|68.81|69.88|68.78|11
1652617230000|2022-05-15 12:20:30|69.93|68.83|69.97|68.87|69.97|68.87|69.93|68.83|11
1652617240000|2022-05-15 12:20:40|69.96|68.86|69.95|68.85|69.97|68.87|69.95|68.85|10
1652617250000|2022-05-15 12:20:50|69.96|68.86|69.95|68.85|69.96|68.86|69.94|68.84|6
1652617260000|2022-05-15 12:21:00|69.94|68.84|69.91|68.81|69.95|68.85|69.91|68.81|6
1652617270000|2022-05-15 12:21:10|69.9|68.8|69.96|68.86|69.96|68.86|69.89|68.79|9
1652617280000|2022-05-15 12:21:20|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1652617290000|2022-05-15 12:21:30|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1652617300000|2022-05-15 12:21:40|70|68.9|70.06|68.96|70.06|68.96|70|68.9|3
1652617310000|2022-05-15 12:21:50|70.07|68.97|70.06|68.96|70.08|68.98|70.06|68.96|6
1652617320000|2022-05-15 12:22:00|70.07|68.97|70.09|68.99|70.09|68.99|70.07|68.97|7
1652617330000|2022-05-15 12:22:10|70.08|68.98|70.07|68.97|70.08|68.98|70.06|68.96|6
1652617340000|2022-05-15 12:22:20|70.08|68.98|70.06|68.96|70.08|68.98|70.06|68.96|5
1652617350000|2022-05-15 12:22:30|70.07|68.97|70.06|68.96|70.08|68.98|70.06|68.96|5
1652617360000|2022-05-15 12:22:40|70.05|68.95|69.95|68.85|70.05|68.95|69.95|68.85|14
1652617370000|2022-05-15 12:22:50|69.94|68.84|69.95|68.85|69.95|68.85|69.88|68.78|10
1652617380000|2022-05-15 12:23:00|69.94|68.84|69.97|68.87|69.98|68.88|69.94|68.84|7
1652617390000|2022-05-15 12:23:10|69.95|68.85|69.93|68.83|69.96|68.86|69.93|68.83|4
1652617400000|2022-05-15 12:23:20|69.92|68.82|69.94|68.84|69.96|68.86|69.92|68.82|9
1652617410000|2022-05-15 12:23:30|69.93|68.83|69.95|68.85|69.96|68.86|69.91|68.81|8
1652617420000|2022-05-15 12:23:40|69.94|68.84|69.92|68.82|69.94|68.84|69.89|68.79|6
1652617430000|2022-05-15 12:23:50|69.93|68.83|69.96|68.86|69.96|68.86|69.91|68.81|10
1652617440000|2022-05-15 12:24:00|69.95|68.85|69.96|68.86|69.96|68.86|69.95|68.85|2
1652617450000|2022-05-15 12:24:10|69.95|68.85|69.95|68.85|69.96|68.86|69.95|68.85|3
1652617460000|2022-05-15 12:24:20|69.96|68.86|69.97|68.87|69.97|68.87|69.96|68.86|4
1652617470000|2022-05-15 12:24:30|69.96|68.86|69.99|68.89|69.99|68.89|69.96|68.86|6
1652617480000|2022-05-15 12:24:40|69.98|68.88|69.96|68.86|69.98|68.88|69.96|68.86|3
1652617490000|2022-05-15 12:24:50|69.97|68.87|69.97|68.87|69.97|68.87|69.96|68.86|3
1652617500000|2022-05-15 12:25:00|69.98|68.88|69.97|68.87|69.99|68.89|69.97|68.87|4
1652617510000|2022-05-15 12:25:10|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1652617520000|2022-05-15 12:25:20|69.96|68.86|69.96|68.86|69.97|68.87|69.95|68.85|5
1652617530000|2022-05-15 12:25:30|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1652617540000|2022-05-15 12:25:40|69.98|68.88|69.95|68.85|69.98|68.88|69.95|68.85|6
1652617550000|2022-05-15 12:25:50|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|4
1652617560000|2022-05-15 12:26:00|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1652617570000|2022-05-15 12:26:10|69.91|68.81|69.89|68.79|69.92|68.82|69.89|68.79|10
1652617580000|2022-05-15 12:26:20|69.9|68.8|69.85|68.75|69.9|68.8|69.85|68.75|6
1652617590000|2022-05-15 12:26:30|69.84|68.74|69.65|68.55|69.84|68.74|69.64|68.54|15
1652617600000|2022-05-15 12:26:40|69.64|68.54|69.6|68.5|69.7|68.6|69.59|68.49|15
1652617610000|2022-05-15 12:26:50|69.59|68.49|69.58|68.48|69.59|68.49|69.57|68.47|4
1652617620000|2022-05-15 12:27:00|69.57|68.47|69.59|68.49|69.61|68.51|69.56|68.46|8
1652617630000|2022-05-15 12:27:10|69.58|68.48|69.62|68.52|69.62|68.52|69.56|68.46|14
1652617640000|2022-05-15 12:27:20|69.68|68.58|69.65|68.55|69.68|68.58|69.65|68.55|6
1652617650000|2022-05-15 12:27:30|69.66|68.56|69.58|68.48|69.66|68.56|69.58|68.48|10
1652617660000|2022-05-15 12:27:40|69.57|68.47|69.56|68.46|69.58|68.48|69.56|68.46|5
1652617670000|2022-05-15 12:27:50|69.57|68.47|69.6|68.5|69.6|68.5|69.57|68.47|8
1652617680000|2022-05-15 12:28:00|69.61|68.51|69.6|68.5|69.61|68.51|69.58|68.48|7
1652617690000|2022-05-15 12:28:10|69.59|68.49|69.65|68.55|69.66|68.56|69.59|68.49|6
1652617700000|2022-05-15 12:28:20|69.64|68.54|69.61|68.51|69.64|68.54|69.6|68.5|4
1652617710000|2022-05-15 12:28:30|69.6|68.5|69.59|68.49|69.6|68.5|69.59|68.49|2
1652617720000|2022-05-15 12:28:40|69.6|68.5|69.59|68.49|69.6|68.5|69.59|68.49|4
1652617730000|2022-05-15 12:28:50|69.58|68.48|69.56|68.46|69.59|68.49|69.56|68.46|5
1652617740000|2022-05-15 12:29:00|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|2
1652617760000|2022-05-15 12:29:20|69.55|68.45|69.54|68.44|69.55|68.45|69.54|68.44|2
1652617770000|2022-05-15 12:29:30|69.53|68.43|69.47|68.37|69.55|68.45|69.47|68.37|9
1652617780000|2022-05-15 12:29:40|69.46|68.36|69.45|68.35|69.46|68.36|69.45|68.35|4
1652617790000|2022-05-15 12:29:50|69.44|68.34|69.48|68.38|69.48|68.38|69.44|68.34|9
1652617800000|2022-05-15 12:30:00|69.49|68.39|69.37|68.27|69.49|68.39|69.37|68.27|11
1652617810000|2022-05-15 12:30:10|69.38|68.28|69.34|68.24|69.38|68.28|69.34|68.24|8
1652617820000|2022-05-15 12:30:20|69.33|68.23|69.24|68.14|69.33|68.23|69.24|68.14|10
1652617830000|2022-05-15 12:30:30|69.25|68.15|69.21|68.11|69.25|68.15|69.2|68.1|8
1652617840000|2022-05-15 12:30:40|69.22|68.12|69.26|68.16|69.32|68.22|69.22|68.12|14
1652617850000|2022-05-15 12:30:50|69.25|68.15|69.28|68.18|69.28|68.18|69.22|68.12|12
1652617860000|2022-05-15 12:31:00|69.27|68.17|69.16|68.06|69.27|68.17|69.16|68.06|10
1652617870000|2022-05-15 12:31:10|69.17|68.07|69.16|68.06|69.17|68.07|69.15|68.05|6
1652617880000|2022-05-15 12:31:20|69.15|68.05|69.13|68.03|69.17|68.07|69.13|68.03|7
1652617890000|2022-05-15 12:31:30|69.12|68.02|69.12|68.02|69.13|68.03|69.11|68.01|5
1652617900000|2022-05-15 12:31:40|69.13|68.03|69.15|68.05|69.15|68.05|69.13|68.03|9
1652617910000|2022-05-15 12:31:50|69.16|68.06|69.23|68.13|69.23|68.13|69.16|68.06|6
1652617920000|2022-05-15 12:32:00|69.24|68.14|69.25|68.15|69.3|68.2|69.23|68.13|16
1652617930000|2022-05-15 12:32:10|69.24|68.14|69.19|68.09|69.24|68.14|69.16|68.06|15
1652617940000|2022-05-15 12:32:20|69.18|68.08|69.2|68.1|69.21|68.11|69.18|68.08|5
1652617950000|2022-05-15 12:32:30|69.21|68.11|69.22|68.12|69.22|68.12|69.21|68.11|6
1652617960000|2022-05-15 12:32:40|69.23|68.13|69.26|68.16|69.26|68.16|69.23|68.13|4
1652617970000|2022-05-15 12:32:50|69.27|68.17|69.23|68.13|69.27|68.17|69.22|68.12|7
1652617980000|2022-05-15 12:33:00|69.24|68.14|69.26|68.16|69.26|68.16|69.24|68.14|5
1652617990000|2022-05-15 12:33:10|69.27|68.17|69.25|68.15|69.27|68.17|69.25|68.15|3
1652618010000|2022-05-15 12:33:30|69.26|68.16|69.25|68.15|69.26|68.16|69.25|68.15|2
1652618020000|2022-05-15 12:33:40|69.26|68.16|69.25|68.15|69.26|68.16|69.25|68.15|2
1652618030000|2022-05-15 12:33:50|69.24|68.14|69.25|68.15|69.27|68.17|69.24|68.14|5
1652618040000|2022-05-15 12:34:00|69.26|68.16|69.27|68.17|69.27|68.17|69.25|68.15|4
1652618050000|2022-05-15 12:34:10|69.28|68.18|69.27|68.17|69.29|68.19|69.27|68.17|8
1652618060000|2022-05-15 12:34:20|69.28|68.18|69.29|68.19|69.29|68.19|69.28|68.18|2
1652618070000|2022-05-15 12:34:30|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|4
1652618080000|2022-05-15 12:34:40|69.28|68.18|69.28|68.18|69.28|68.18|69.27|68.17|3
1652618090000|2022-05-15 12:34:50|69.27|68.17|69.29|68.19|69.29|68.19|69.26|68.16|5
1652618100000|2022-05-15 12:35:00|69.28|68.18|69.26|68.16|69.28|68.18|69.26|68.16|3
1652618110000|2022-05-15 12:35:10|69.25|68.15|69.22|68.12|69.25|68.15|69.19|68.09|7
1652618120000|2022-05-15 12:35:20|69.23|68.13|69.25|68.15|69.25|68.15|69.23|68.13|4
1652618130000|2022-05-15 12:35:30|69.26|68.16|69.21|68.11|69.26|68.16|69.21|68.11|6
1652618140000|2022-05-15 12:35:40|69.22|68.12|69.26|68.16|69.26|68.16|69.22|68.12|8
1652618150000|2022-05-15 12:35:50|69.25|68.15|69.27|68.17|69.27|68.17|69.25|68.15|5
1652618160000|2022-05-15 12:36:00|69.28|68.18|69.29|68.19|69.29|68.19|69.28|68.18|6
1652618170000|2022-05-15 12:36:10|69.3|68.2|69.4|68.3|69.44|68.34|69.3|68.2|13
1652618180000|2022-05-15 12:36:20|69.41|68.31|69.43|68.33|69.43|68.33|69.4|68.3|5
1652618190000|2022-05-15 12:36:30|69.44|68.34|69.49|68.39|69.49|68.39|69.44|68.34|3
1652618200000|2022-05-15 12:36:40|69.5|68.4|69.48|68.38|69.53|68.43|69.48|68.38|8
1652618210000|2022-05-15 12:36:50|69.49|68.39|69.5|68.4|69.5|68.4|69.48|68.38|4
1652618220000|2022-05-15 12:37:00|69.49|68.39|69.5|68.4|69.5|68.4|69.49|68.39|4
1652618240000|2022-05-15 12:37:20|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|3
1652618250000|2022-05-15 12:37:30|69.52|68.42|69.52|68.42|69.52|68.42|69.51|68.41|3
1652618260000|2022-05-15 12:37:40|69.53|68.43|69.56|68.46|69.56|68.46|69.53|68.43|3
1652618270000|2022-05-15 12:37:50|69.57|68.47|69.6|68.5|69.61|68.51|69.57|68.47|7
1652618280000|2022-05-15 12:38:00|69.59|68.49|69.61|68.51|69.61|68.51|69.59|68.49|7
1652618290000|2022-05-15 12:38:10|69.62|68.52|69.7|68.6|69.7|68.6|69.62|68.52|8
1652618300000|2022-05-15 12:38:20|69.71|68.61|69.72|68.62|69.76|68.66|69.71|68.61|9
1652618310000|2022-05-15 12:38:30|69.73|68.63|69.76|68.66|69.76|68.66|69.73|68.63|6
1652618320000|2022-05-15 12:38:40|69.75|68.65|69.76|68.66|69.76|68.66|69.75|68.65|2
1652618330000|2022-05-15 12:38:50|69.77|68.67|69.68|68.58|69.77|68.67|69.68|68.58|9
1652618340000|2022-05-15 12:39:00|69.69|68.59|69.68|68.58|69.7|68.6|69.68|68.58|6
1652618350000|2022-05-15 12:39:10|69.69|68.59|69.75|68.65|69.75|68.65|69.69|68.59|7
1652618360000|2022-05-15 12:39:20|69.74|68.64|69.73|68.63|69.76|68.66|69.73|68.63|5
1652618370000|2022-05-15 12:39:30|69.74|68.64|69.72|68.62|69.74|68.64|69.72|68.62|3
1652618380000|2022-05-15 12:39:40|69.71|68.61|69.69|68.59|69.71|68.61|69.69|68.59|6
1652618390000|2022-05-15 12:39:50|69.68|68.58|69.63|68.53|69.68|68.58|69.63|68.53|8
1652618400000|2022-05-15 12:40:00|69.64|68.54|69.69|68.59|69.7|68.6|69.64|68.54|8
1652618410000|2022-05-15 12:40:10|69.68|68.58|69.71|68.61|69.71|68.61|69.67|68.57|8
1652618420000|2022-05-15 12:40:20|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|4
1652618430000|2022-05-15 12:40:30|69.72|68.62|69.72|68.62|69.72|68.62|69.72|68.62|1
1652618440000|2022-05-15 12:40:40|69.71|68.61|69.69|68.59|69.72|68.62|69.69|68.59|7
1652618450000|2022-05-15 12:40:50|69.7|68.6|69.7|68.6|69.71|68.61|69.69|68.59|7
1652618460000|2022-05-15 12:41:00|69.69|68.59|69.69|68.59|69.69|68.59|69.66|68.56|11
1652618470000|2022-05-15 12:41:10|69.68|68.58|69.66|68.56|69.7|68.6|69.65|68.55|11
1652618480000|2022-05-15 12:41:20|69.67|68.57|69.68|68.58|69.68|68.58|69.67|68.57|2
1652618490000|2022-05-15 12:41:30|69.69|68.59|69.69|68.59|69.69|68.59|69.68|68.58|3
1652618500000|2022-05-15 12:41:40|69.68|68.58|69.65|68.55|69.68|68.58|69.65|68.55|3
1652618510000|2022-05-15 12:41:50|69.64|68.54|69.64|68.54|69.65|68.55|69.64|68.54|3
1652618520000|2022-05-15 12:42:00|69.63|68.53|69.59|68.49|69.63|68.53|69.59|68.49|7
1652618530000|2022-05-15 12:42:10|69.58|68.48|69.58|68.48|69.59|68.49|69.57|68.47|5
1652618540000|2022-05-15 12:42:20|69.57|68.47|69.5|68.4|69.57|68.47|69.5|68.4|7
1652618550000|2022-05-15 12:42:30|69.51|68.41|69.51|68.41|69.51|68.41|69.51|68.41|1
1652618560000|2022-05-15 12:42:40|69.52|68.42|69.52|68.42|69.52|68.42|69.52|68.42|1
1652618570000|2022-05-15 12:42:50|69.53|68.43|69.53|68.43|69.58|68.48|69.52|68.42|11
1652618580000|2022-05-15 12:43:00|69.52|68.42|69.52|68.42|69.52|68.42|69.52|68.42|1
1652618590000|2022-05-15 12:43:10|69.54|68.44|69.57|68.47|69.57|68.47|69.54|68.44|3
1652618610000|2022-05-15 12:43:30|69.58|68.48|69.57|68.47|69.58|68.48|69.56|68.46|6
1652618620000|2022-05-15 12:43:40|69.58|68.48|69.58|68.48|69.58|68.48|69.58|68.48|1
1652618630000|2022-05-15 12:43:50|69.59|68.49|69.61|68.51|69.61|68.51|69.58|68.48|7
1652618640000|2022-05-15 12:44:00|69.6|68.5|69.6|68.5|69.6|68.5|69.59|68.49|5
1652618650000|2022-05-15 12:44:10|69.61|68.51|69.61|68.51|69.61|68.51|69.6|68.5|3
1652618660000|2022-05-15 12:44:20|69.62|68.52|69.66|68.56|69.66|68.56|69.62|68.52|4
1652618670000|2022-05-15 12:44:30|69.65|68.55|69.69|68.59|69.69|68.59|69.63|68.53|10
1652618680000|2022-05-15 12:44:40|69.73|68.63|69.76|68.66|69.76|68.66|69.73|68.63|6
1652618690000|2022-05-15 12:44:50|69.75|68.65|69.74|68.64|69.76|68.66|69.71|68.61|10
1652618700000|2022-05-15 12:45:00|69.76|68.66|69.74|68.64|69.76|68.66|69.74|68.64|3
1652618720000|2022-05-15 12:45:20|69.73|68.63|69.7|68.6|69.73|68.63|69.7|68.6|6
1652618730000|2022-05-15 12:45:30|69.69|68.59|69.7|68.6|69.72|68.62|69.69|68.59|8
1652618740000|2022-05-15 12:45:40|69.71|68.61|69.73|68.63|69.73|68.63|69.68|68.58|13
1652618750000|2022-05-15 12:45:50|69.72|68.62|69.74|68.64|69.74|68.64|69.72|68.62|3
1652618760000|2022-05-15 12:46:00|69.75|68.65|69.74|68.64|69.76|68.66|69.73|68.63|6
1652618770000|2022-05-15 12:46:10|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1652618780000|2022-05-15 12:46:20|69.78|68.68|69.79|68.69|69.79|68.69|69.78|68.68|2
1652618790000|2022-05-15 12:46:30|69.8|68.7|69.79|68.69|69.8|68.7|69.78|68.68|8
1652618800000|2022-05-15 12:46:40|69.78|68.68|69.79|68.69|69.8|68.7|69.78|68.68|4
1652618810000|2022-05-15 12:46:50|69.8|68.7|69.8|68.7|69.8|68.7|69.78|68.68|5
1652618820000|2022-05-15 12:47:00|69.83|68.73|69.89|68.79|69.89|68.79|69.83|68.73|9
1652618830000|2022-05-15 12:47:10|69.9|68.8|69.9|68.8|69.92|68.82|69.88|68.78|12
1652618840000|2022-05-15 12:47:20|69.91|68.81|69.93|68.83|69.93|68.83|69.9|68.8|15
1652618850000|2022-05-15 12:47:30|69.94|68.84|69.91|68.81|69.94|68.84|69.91|68.81|4
1652618860000|2022-05-15 12:47:40|69.9|68.8|69.95|68.85|69.96|68.86|69.9|68.8|9
1652618870000|2022-05-15 12:47:50|69.96|68.86|69.93|68.83|69.96|68.86|69.92|68.82|8
1652618880000|2022-05-15 12:48:00|69.92|68.82|69.87|68.77|69.93|68.83|69.87|68.77|8
1652618890000|2022-05-15 12:48:10|69.86|68.76|69.79|68.69|69.87|68.77|69.79|68.69|10
1652618900000|2022-05-15 12:48:20|69.8|68.7|69.87|68.77|69.88|68.78|69.8|68.7|7
1652618910000|2022-05-15 12:48:30|69.83|68.73|69.79|68.69|69.83|68.73|69.79|68.69|10
1652618920000|2022-05-15 12:48:40|69.78|68.68|69.79|68.69|69.79|68.69|69.77|68.67|10
1652618930000|2022-05-15 12:48:50|69.78|68.68|69.78|68.68|69.78|68.68|69.77|68.67|3
1652618940000|2022-05-15 12:49:00|69.79|68.69|69.77|68.67|69.79|68.69|69.76|68.66|5
1652618950000|2022-05-15 12:49:10|69.78|68.68|69.77|68.67|69.78|68.68|69.76|68.66|8
1652618960000|2022-05-15 12:49:20|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1652618970000|2022-05-15 12:49:30|69.76|68.66|69.8|68.7|69.8|68.7|69.76|68.66|4
1652618980000|2022-05-15 12:49:40|69.81|68.71|69.87|68.77|69.88|68.78|69.81|68.71|10
1652618990000|2022-05-15 12:49:50|69.86|68.76|69.86|68.76|69.89|68.79|69.86|68.76|9
1652619000000|2022-05-15 12:50:00|69.85|68.75|69.83|68.73|69.85|68.75|69.81|68.71|5
1652619010000|2022-05-15 12:50:10|69.84|68.74|69.88|68.78|69.88|68.78|69.84|68.74|3
1652619020000|2022-05-15 12:50:20|69.89|68.79|69.89|68.79|69.9|68.8|69.89|68.79|3
1652619030000|2022-05-15 12:50:30|69.88|68.78|69.83|68.73|69.88|68.78|69.83|68.73|6
1652619040000|2022-05-15 12:50:40|69.82|68.72|69.76|68.66|69.82|68.72|69.76|68.66|7
1652619050000|2022-05-15 12:50:50|69.78|68.68|69.78|68.68|69.81|68.71|69.77|68.67|12
1652619060000|2022-05-15 12:51:00|69.8|68.7|69.76|68.66|69.8|68.7|69.76|68.66|3
1652619070000|2022-05-15 12:51:10|69.77|68.67|69.75|68.65|69.77|68.67|69.75|68.65|5
1652619080000|2022-05-15 12:51:20|69.74|68.64|69.73|68.63|69.75|68.65|69.73|68.63|4
1652619090000|2022-05-15 12:51:30|69.74|68.64|69.68|68.58|69.74|68.64|69.68|68.58|11
1652619100000|2022-05-15 12:51:40|69.69|68.59|69.74|68.64|69.74|68.64|69.68|68.58|10
1652619110000|2022-05-15 12:51:50|69.76|68.66|69.75|68.65|69.77|68.67|69.75|68.65|4
1652619120000|2022-05-15 12:52:00|69.76|68.66|69.75|68.65|69.76|68.66|69.75|68.65|4
1652619130000|2022-05-15 12:52:10|69.76|68.66|69.77|68.67|69.78|68.68|69.76|68.66|6
1652619140000|2022-05-15 12:52:20|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1652619150000|2022-05-15 12:52:30|69.77|68.67|69.77|68.67|69.78|68.68|69.77|68.67|3
1652619160000|2022-05-15 12:52:40|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1652619170000|2022-05-15 12:52:50|69.77|68.67|69.75|68.65|69.77|68.67|69.75|68.65|3
1652619180000|2022-05-15 12:53:00|69.73|68.63|69.71|68.61|69.73|68.63|69.7|68.6|5
1652619190000|2022-05-15 12:53:10|69.72|68.62|69.68|68.58|69.72|68.62|69.67|68.57|6
1652619200000|2022-05-15 12:53:20|69.7|68.6|69.64|68.54|69.7|68.6|69.64|68.54|6
1652619210000|2022-05-15 12:53:30|69.63|68.53|69.61|68.51|69.63|68.53|69.58|68.48|6
1652619220000|2022-05-15 12:53:40|69.6|68.5|69.56|68.46|69.6|68.5|69.56|68.46|5
1652619230000|2022-05-15 12:53:50|69.57|68.47|69.43|68.33|69.57|68.47|69.43|68.33|13
1652619240000|2022-05-15 12:54:00|69.44|68.34|69.51|68.41|69.51|68.41|69.43|68.33|14
1652619250000|2022-05-15 12:54:10|69.52|68.42|69.49|68.39|69.52|68.42|69.49|68.39|10
1652619260000|2022-05-15 12:54:20|69.48|68.38|69.49|68.39|69.51|68.41|69.48|68.38|7
1652619270000|2022-05-15 12:54:30|69.5|68.4|69.58|68.48|69.59|68.49|69.5|68.4|8
1652619280000|2022-05-15 12:54:40|69.57|68.47|69.55|68.45|69.58|68.48|69.55|68.45|6
1652619290000|2022-05-15 12:54:50|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|2
1652619300000|2022-05-15 12:55:00|69.57|68.47|69.58|68.48|69.58|68.48|69.56|68.46|4
1652619310000|2022-05-15 12:55:10|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|2
1652619320000|2022-05-15 12:55:20|69.55|68.45|69.57|68.47|69.58|68.48|69.54|68.44|13
1652619330000|2022-05-15 12:55:30|69.56|68.46|69.55|68.45|69.56|68.46|69.54|68.44|8
1652619340000|2022-05-15 12:55:40|69.54|68.44|69.55|68.45|69.55|68.45|69.54|68.44|4
1652619350000|2022-05-15 12:55:50|69.56|68.46|69.55|68.45|69.56|68.46|69.55|68.45|4
1652619360000|2022-05-15 12:56:00|69.54|68.44|69.55|68.45|69.55|68.45|69.54|68.44|2
1652619370000|2022-05-15 12:56:10|69.56|68.46|69.59|68.49|69.59|68.49|69.56|68.46|3
1652619380000|2022-05-15 12:56:20|69.58|68.48|69.56|68.46|69.58|68.48|69.56|68.46|3
1652619390000|2022-05-15 12:56:30|69.57|68.47|69.59|68.49|69.59|68.49|69.57|68.47|5
1652619400000|2022-05-15 12:56:40|69.61|68.51|69.66|68.56|69.68|68.58|69.6|68.5|9
1652619410000|2022-05-15 12:56:50|69.65|68.55|69.6|68.5|69.65|68.55|69.6|68.5|8
1652619420000|2022-05-15 12:57:00|69.61|68.51|69.62|68.52|69.62|68.52|69.6|68.5|4
1652619430000|2022-05-15 12:57:10|69.63|68.53|69.6|68.5|69.63|68.53|69.59|68.49|8
1652619440000|2022-05-15 12:57:20|69.61|68.51|69.61|68.51|69.63|68.53|69.6|68.5|13
1652619450000|2022-05-15 12:57:30|69.62|68.52|69.62|68.52|69.62|68.52|69.61|68.51|9
1652619460000|2022-05-15 12:57:40|69.63|68.53|69.66|68.56|69.67|68.57|69.63|68.53|15
1652619470000|2022-05-15 12:57:50|69.65|68.55|69.66|68.56|69.66|68.56|69.65|68.55|4
1652619480000|2022-05-15 12:58:00|69.65|68.55|69.67|68.57|69.67|68.57|69.65|68.55|9
1652619490000|2022-05-15 12:58:10|69.68|68.58|69.68|68.58|69.7|68.6|69.67|68.57|8
1652619500000|2022-05-15 12:58:20|69.69|68.59|69.68|68.58|69.7|68.6|69.68|68.58|6
1652619510000|2022-05-15 12:58:30|69.69|68.59|69.7|68.6|69.71|68.61|69.68|68.58|8
1652619520000|2022-05-15 12:58:40|69.71|68.61|69.69|68.59|69.71|68.61|69.69|68.59|7
1652619530000|2022-05-15 12:58:50|69.68|68.58|69.67|68.57|69.68|68.58|69.67|68.57|2
1652619540000|2022-05-15 12:59:00|69.66|68.56|69.66|68.56|69.67|68.57|69.65|68.55|7
1652619550000|2022-05-15 12:59:10|69.67|68.57|69.67|68.57|69.68|68.58|69.66|68.56|7
1652619560000|2022-05-15 12:59:20|69.68|68.58|69.73|68.63|69.75|68.65|69.68|68.58|18
1652619570000|2022-05-15 12:59:30|69.74|68.64|69.74|68.64|69.74|68.64|69.73|68.63|7
1652619580000|2022-05-15 12:59:40|69.73|68.63|69.68|68.58|69.73|68.63|69.68|68.58|9
1652619590000|2022-05-15 12:59:50|69.69|68.59|69.68|68.58|69.69|68.59|69.68|68.58|4
1652619600000|2022-05-15 13:00:00|69.69|68.59|69.57|68.47|69.69|68.59|69.57|68.47|18
1652619610000|2022-05-15 13:00:10|69.55|68.45|69.55|68.45|69.55|68.45|69.51|68.41|8
1652619620000|2022-05-15 13:00:20|69.57|68.47|69.54|68.44|69.58|68.48|69.54|68.44|9
1652619630000|2022-05-15 13:00:30|69.55|68.45|69.57|68.47|69.58|68.48|69.55|68.45|8
1652619640000|2022-05-15 13:00:40|69.56|68.46|69.56|68.46|69.58|68.48|69.55|68.45|7
1652619650000|2022-05-15 13:00:50|69.57|68.47|69.56|68.46|69.57|68.47|69.55|68.45|4
1652619660000|2022-05-15 13:01:00|69.57|68.47|69.55|68.45|69.57|68.47|69.55|68.45|3
1652619670000|2022-05-15 13:01:10|69.56|68.46|69.57|68.47|69.58|68.48|69.56|68.46|4
1652619680000|2022-05-15 13:01:20|69.58|68.48|69.57|68.47|69.59|68.49|69.56|68.46|8
1652619690000|2022-05-15 13:01:30|69.56|68.46|69.51|68.41|69.56|68.46|69.51|68.41|8
1652619700000|2022-05-15 13:01:40|69.5|68.4|69.47|68.37|69.5|68.4|69.46|68.36|7
1652619710000|2022-05-15 13:01:50|69.48|68.38|69.46|68.36|69.48|68.38|69.45|68.35|9
1652619720000|2022-05-15 13:02:00|69.47|68.37|69.51|68.41|69.52|68.42|69.47|68.37|7
1652619730000|2022-05-15 13:02:10|69.5|68.4|69.48|68.38|69.51|68.41|69.48|68.38|7
1652619740000|2022-05-15 13:02:20|69.47|68.37|69.44|68.34|69.48|68.38|69.44|68.34|9
1652619750000|2022-05-15 13:02:30|69.43|68.33|69.37|68.27|69.43|68.33|69.36|68.26|9
1652619760000|2022-05-15 13:02:40|69.36|68.26|69.4|68.3|69.41|68.31|69.36|68.26|10
1652619770000|2022-05-15 13:02:50|69.41|68.31|69.4|68.3|69.41|68.31|69.4|68.3|2
1652619780000|2022-05-15 13:03:00|69.39|68.29|69.4|68.3|69.41|68.31|69.39|68.29|6
1652619790000|2022-05-15 13:03:10|69.39|68.29|69.39|68.29|69.41|68.31|69.38|68.28|17
1652619800000|2022-05-15 13:03:20|69.4|68.3|69.38|68.28|69.4|68.3|69.38|68.28|7
1652619810000|2022-05-15 13:03:30|69.39|68.29|69.38|68.28|69.4|68.3|69.38|68.28|5
1652619820000|2022-05-15 13:03:40|69.39|68.29|69.39|68.29|69.41|68.31|69.38|68.28|21
1652619830000|2022-05-15 13:03:50|69.38|68.28|69.4|68.3|69.4|68.3|69.38|68.28|12
1652619840000|2022-05-15 13:04:00|69.39|68.29|69.45|68.35|69.46|68.36|69.39|68.29|9
1652619850000|2022-05-15 13:04:10|69.44|68.34|69.46|68.36|69.46|68.36|69.44|68.34|5
1652619860000|2022-05-15 13:04:20|69.45|68.35|69.46|68.36|69.46|68.36|69.45|68.35|2
1652619870000|2022-05-15 13:04:30|69.47|68.37|69.48|68.38|69.49|68.39|69.47|68.37|4
1652619880000|2022-05-15 13:04:40|69.49|68.39|69.5|68.4|69.5|68.4|69.49|68.39|6
1652619890000|2022-05-15 13:04:50|69.49|68.39|69.49|68.39|69.49|68.39|69.48|68.38|7
1652619900000|2022-05-15 13:05:00|69.48|68.38|69.51|68.41|69.51|68.41|69.48|68.38|4
1652619910000|2022-05-15 13:05:10|69.54|68.44|69.54|68.44|69.57|68.47|69.54|68.44|5
1652619920000|2022-05-15 13:05:20|69.55|68.45|69.53|68.43|69.55|68.45|69.53|68.43|5
1652619930000|2022-05-15 13:05:30|69.48|68.38|69.44|68.34|69.48|68.38|69.44|68.34|3
1652619940000|2022-05-15 13:05:40|69.43|68.33|69.47|68.37|69.47|68.37|69.43|68.33|11
1652619950000|2022-05-15 13:05:50|69.46|68.36|69.47|68.37|69.47|68.37|69.46|68.36|6
1652619960000|2022-05-15 13:06:00|69.46|68.36|69.44|68.34|69.46|68.36|69.44|68.34|5
1652619970000|2022-05-15 13:06:10|69.43|68.33|69.38|68.28|69.44|68.34|69.37|68.27|8
1652619980000|2022-05-15 13:06:20|69.37|68.27|69.38|68.28|69.38|68.28|69.37|68.27|4
1652619990000|2022-05-15 13:06:30|69.37|68.27|69.32|68.22|69.37|68.27|69.32|68.22|8
1652620000000|2022-05-15 13:06:40|69.33|68.23|69.35|68.25|69.36|68.26|69.33|68.23|5
1652620010000|2022-05-15 13:06:50|69.34|68.24|69.35|68.25|69.35|68.25|69.34|68.24|4
1652620020000|2022-05-15 13:07:00|69.34|68.24|69.33|68.23|69.36|68.26|69.33|68.23|10
1652620030000|2022-05-15 13:07:10|69.34|68.24|69.36|68.26|69.36|68.26|69.33|68.23|5
1652620040000|2022-05-15 13:07:20|69.34|68.24|69.31|68.21|69.35|68.25|69.31|68.21|6
1652620050000|2022-05-15 13:07:30|69.29|68.19|69.33|68.23|69.33|68.23|69.29|68.19|9
1652620060000|2022-05-15 13:07:40|69.32|68.22|69.3|68.2|69.36|68.26|69.3|68.2|7
1652620070000|2022-05-15 13:07:50|69.29|68.19|69.3|68.2|69.33|68.23|69.29|68.19|7
1652620080000|2022-05-15 13:08:00|69.31|68.21|69.3|68.2|69.32|68.22|69.3|68.2|8
1652620090000|2022-05-15 13:08:10|69.31|68.21|69.31|68.21|69.32|68.22|69.3|68.2|9
1652620100000|2022-05-15 13:08:20|69.32|68.22|69.32|68.22|69.33|68.23|69.3|68.2|8
1652620110000|2022-05-15 13:08:30|69.33|68.23|69.38|68.28|69.38|68.28|69.32|68.22|6
1652620120000|2022-05-15 13:08:40|69.39|68.29|69.39|68.29|69.39|68.29|69.39|68.29|1
1652620130000|2022-05-15 13:08:50|69.4|68.3|69.4|68.3|69.4|68.3|69.39|68.29|5
1652620140000|2022-05-15 13:09:00|69.42|68.32|69.47|68.37|69.48|68.38|69.42|68.32|11
1652620150000|2022-05-15 13:09:10|69.48|68.38|69.47|68.37|69.48|68.38|69.47|68.37|2
1652620160000|2022-05-15 13:09:20|69.48|68.38|69.48|68.38|69.48|68.38|69.47|68.37|3
1652620170000|2022-05-15 13:09:30|69.47|68.37|69.5|68.4|69.51|68.41|69.47|68.37|6
1652620180000|2022-05-15 13:09:40|69.51|68.41|69.5|68.4|69.51|68.41|69.5|68.4|4
1652620190000|2022-05-15 13:09:50|69.51|68.41|69.54|68.44|69.54|68.44|69.5|68.4|9
1652620210000|2022-05-15 13:10:10|69.55|68.45|69.51|68.41|69.55|68.45|69.49|68.39|8
1652620220000|2022-05-15 13:10:20|69.53|68.43|69.56|68.46|69.57|68.47|69.53|68.43|5
1652620230000|2022-05-15 13:10:30|69.57|68.47|69.63|68.53|69.64|68.54|69.56|68.46|9
1652620240000|2022-05-15 13:10:40|69.62|68.52|69.65|68.55|69.65|68.55|69.61|68.51|11
1652620250000|2022-05-15 13:10:50|69.64|68.54|69.63|68.53|69.65|68.55|69.63|68.53|4
1652620260000|2022-05-15 13:11:00|69.64|68.54|69.66|68.56|69.66|68.56|69.64|68.54|11
1652620270000|2022-05-15 13:11:10|69.65|68.55|69.61|68.51|69.65|68.55|69.61|68.51|6
1652620280000|2022-05-15 13:11:20|69.62|68.52|69.62|68.52|69.63|68.53|69.62|68.52|3
1652620290000|2022-05-15 13:11:30|69.61|68.51|69.6|68.5|69.61|68.51|69.6|68.5|2
1652620300000|2022-05-15 13:11:40|69.59|68.49|69.59|68.49|69.59|68.49|69.58|68.48|3
1652620310000|2022-05-15 13:11:50|69.6|68.5|69.61|68.51|69.61|68.51|69.58|68.48|7
1652620320000|2022-05-15 13:12:00|69.6|68.5|69.57|68.47|69.6|68.5|69.57|68.47|6
1652620330000|2022-05-15 13:12:10|69.58|68.48|69.56|68.46|69.58|68.48|69.56|68.46|5
1652620340000|2022-05-15 13:12:20|69.57|68.47|69.55|68.45|69.57|68.47|69.55|68.45|11
1652620350000|2022-05-15 13:12:30|69.54|68.44|69.48|68.38|69.54|68.44|69.48|68.38|8
1652620360000|2022-05-15 13:12:40|69.47|68.37|69.46|68.36|69.47|68.37|69.45|68.35|9
1652620370000|2022-05-15 13:12:50|69.44|68.34|69.43|68.33|69.44|68.34|69.42|68.32|6
1652620380000|2022-05-15 13:13:00|69.44|68.34|69.49|68.39|69.49|68.39|69.43|68.33|14
1652620390000|2022-05-15 13:13:10|69.48|68.38|69.52|68.42|69.52|68.42|69.48|68.38|7
1652620400000|2022-05-15 13:13:20|69.53|68.43|69.52|68.42|69.53|68.43|69.5|68.4|6
1652620410000|2022-05-15 13:13:30|69.51|68.41|69.54|68.44|69.54|68.44|69.51|68.41|8
1652620420000|2022-05-15 13:13:40|69.53|68.43|69.53|68.43|69.54|68.44|69.52|68.42|9
1652620430000|2022-05-15 13:13:50|69.54|68.44|69.53|68.43|69.54|68.44|69.53|68.43|4
1652620440000|2022-05-15 13:14:00|69.54|68.44|69.53|68.43|69.54|68.44|69.52|68.42|4
1652620450000|2022-05-15 13:14:10|69.54|68.44|69.55|68.45|69.55|68.45|69.54|68.44|2
1652620460000|2022-05-15 13:14:20|69.54|68.44|69.59|68.49|69.59|68.49|69.54|68.44|7
1652620470000|2022-05-15 13:14:30|69.58|68.48|69.56|68.46|69.59|68.49|69.56|68.46|7
1652620480000|2022-05-15 13:14:40|69.57|68.47|69.57|68.47|69.58|68.48|69.57|68.47|3
1652620490000|2022-05-15 13:14:50|69.58|68.48|69.59|68.49|69.59|68.49|69.58|68.48|2
1652620500000|2022-05-15 13:15:00|69.6|68.5|69.53|68.43|69.6|68.5|69.53|68.43|9
1652620510000|2022-05-15 13:15:10|69.52|68.42|69.58|68.48|69.58|68.48|69.51|68.41|8
1652620520000|2022-05-15 13:15:20|69.59|68.49|69.59|68.49|69.59|68.49|69.59|68.49|1
1652620530000|2022-05-15 13:15:30|69.6|68.5|69.6|68.5|69.6|68.5|69.6|68.5|1
1652620540000|2022-05-15 13:15:40|69.61|68.51|69.65|68.55|69.65|68.55|69.61|68.51|3
1652620550000|2022-05-15 13:15:50|69.66|68.56|69.68|68.58|69.7|68.6|69.65|68.55|12
1652620560000|2022-05-15 13:16:00|69.69|68.59|69.68|68.58|69.69|68.59|69.66|68.56|8
1652620570000|2022-05-15 13:16:10|69.69|68.59|69.66|68.56|69.69|68.59|69.66|68.56|6
1652620580000|2022-05-15 13:16:20|69.67|68.57|69.66|68.56|69.67|68.57|69.66|68.56|2
1652620590000|2022-05-15 13:16:30|69.65|68.55|69.65|68.55|69.66|68.56|69.62|68.52|8
1652620600000|2022-05-15 13:16:40|69.64|68.54|69.65|68.55|69.65|68.55|69.64|68.54|2
1652620610000|2022-05-15 13:16:50|69.66|68.56|69.68|68.58|69.68|68.58|69.66|68.56|3
1652620620000|2022-05-15 13:17:00|69.67|68.57|69.65|68.55|69.68|68.58|69.64|68.54|9
1652620630000|2022-05-15 13:17:10|69.66|68.56|69.61|68.51|69.66|68.56|69.6|68.5|9
1652620640000|2022-05-15 13:17:20|69.6|68.5|69.6|68.5|69.61|68.51|69.6|68.5|3
1652620650000|2022-05-15 13:17:30|69.61|68.51|69.65|68.55|69.67|68.57|69.6|68.5|7
1652620660000|2022-05-15 13:17:40|69.64|68.54|69.62|68.52|69.64|68.54|69.62|68.52|5
1652620670000|2022-05-15 13:17:50|69.61|68.51|69.6|68.5|69.61|68.51|69.59|68.49|3
1652620680000|2022-05-15 13:18:00|69.61|68.51|69.6|68.5|69.62|68.52|69.6|68.5|6
1652620690000|2022-05-15 13:18:10|69.59|68.49|69.6|68.5|69.6|68.5|69.57|68.47|5
1652620700000|2022-05-15 13:18:20|69.59|68.49|69.6|68.5|69.62|68.52|69.59|68.49|15
1652620710000|2022-05-15 13:18:30|69.59|68.49|69.59|68.49|69.6|68.5|69.59|68.49|5
1652620720000|2022-05-15 13:18:40|69.58|68.48|69.58|68.48|69.59|68.49|69.57|68.47|7
1652620730000|2022-05-15 13:18:50|69.57|68.47|69.58|68.48|69.58|68.48|69.57|68.47|2
1652620740000|2022-05-15 13:19:00|69.59|68.49|69.59|68.49|69.6|68.5|69.58|68.48|5
1652620750000|2022-05-15 13:19:10|69.58|68.48|69.59|68.49|69.59|68.49|69.58|68.48|6
1652620760000|2022-05-15 13:19:20|69.58|68.48|69.57|68.47|69.59|68.49|69.56|68.46|10
1652620770000|2022-05-15 13:19:30|69.56|68.46|69.51|68.41|69.56|68.46|69.48|68.38|9
1652620780000|2022-05-15 13:19:40|69.52|68.42|69.51|68.41|69.52|68.42|69.51|68.41|2
1652620790000|2022-05-15 13:19:50|69.5|68.4|69.49|68.39|69.5|68.4|69.49|68.39|2
1652620800000|2022-05-15 13:20:00|69.48|68.38|69.46|68.36|69.49|68.39|69.46|68.36|9
1652620810000|2022-05-15 13:20:10|69.47|68.37|69.48|68.38|69.5|68.4|69.47|68.37|10
1652620820000|2022-05-15 13:20:20|69.47|68.37|69.45|68.35|69.47|68.37|69.45|68.35|5
1652620830000|2022-05-15 13:20:30|69.46|68.36|69.46|68.36|69.48|68.38|69.46|68.36|6
1652620840000|2022-05-15 13:20:40|69.45|68.35|69.46|68.36|69.47|68.37|69.45|68.35|4
1652620850000|2022-05-15 13:20:50|69.47|68.37|69.49|68.39|69.49|68.39|69.47|68.37|5
1652620860000|2022-05-15 13:21:00|69.48|68.38|69.49|68.39|69.49|68.39|69.48|68.38|2
1652620870000|2022-05-15 13:21:10|69.5|68.4|69.52|68.42|69.52|68.42|69.5|68.4|9
1652620880000|2022-05-15 13:21:20|69.53|68.43|69.56|68.46|69.56|68.46|69.53|68.43|4
1652620890000|2022-05-15 13:21:30|69.55|68.45|69.57|68.47|69.57|68.47|69.55|68.45|5
1652620900000|2022-05-15 13:21:40|69.55|68.45|69.55|68.45|69.55|68.45|69.54|68.44|3
1652620910000|2022-05-15 13:21:50|69.54|68.44|69.55|68.45|69.55|68.45|69.54|68.44|2
1652620920000|2022-05-15 13:22:00|69.54|68.44|69.52|68.42|69.54|68.44|69.52|68.42|3
1652620930000|2022-05-15 13:22:10|69.53|68.43|69.53|68.43|69.53|68.43|69.52|68.42|3
1652620940000|2022-05-15 13:22:20|69.54|68.44|69.51|68.41|69.54|68.44|69.5|68.4|8
1652620950000|2022-05-15 13:22:30|69.5|68.4|69.49|68.39|69.51|68.41|69.49|68.39|4
1652620960000|2022-05-15 13:22:40|69.48|68.38|69.47|68.37|69.48|68.38|69.45|68.35|8
1652620970000|2022-05-15 13:22:50|69.46|68.36|69.44|68.34|69.46|68.36|69.44|68.34|9
1652620980000|2022-05-15 13:23:00|69.43|68.33|69.39|68.29|69.43|68.33|69.37|68.27|9
1652620990000|2022-05-15 13:23:10|69.38|68.28|69.38|68.28|69.39|68.29|69.38|68.28|9
1652621000000|2022-05-15 13:23:20|69.39|68.29|69.4|68.3|69.41|68.31|69.38|68.28|5
1652621010000|2022-05-15 13:23:30|69.39|68.29|69.37|68.27|69.39|68.29|69.36|68.26|4
1652621030000|2022-05-15 13:23:50|69.38|68.28|69.38|68.28|69.38|68.28|69.38|68.28|1
1652621040000|2022-05-15 13:24:00|69.39|68.29|69.39|68.29|69.41|68.31|69.38|68.28|6
1652621050000|2022-05-15 13:24:10|69.4|68.3|69.37|68.27|69.4|68.3|69.37|68.27|4
1652621060000|2022-05-15 13:24:20|69.36|68.26|69.36|68.26|69.37|68.27|69.36|68.26|3
1652621070000|2022-05-15 13:24:30|69.37|68.27|69.28|68.18|69.37|68.27|69.28|68.18|7
1652621080000|2022-05-15 13:24:40|69.29|68.19|69.3|68.2|69.3|68.2|69.28|68.18|4
1652621090000|2022-05-15 13:24:50|69.29|68.19|69.29|68.19|69.3|68.2|69.29|68.19|3
1652621100000|2022-05-15 13:25:00|69.31|68.21|69.31|68.21|69.33|68.23|69.29|68.19|8
1652621110000|2022-05-15 13:25:10|69.29|68.19|69.3|68.2|69.31|68.21|69.29|68.19|8
1652621120000|2022-05-15 13:25:20|69.31|68.21|69.28|68.18|69.31|68.21|69.26|68.16|9
1652621130000|2022-05-15 13:25:30|69.27|68.17|69.25|68.15|69.27|68.17|69.24|68.14|7
1652621140000|2022-05-15 13:25:40|69.24|68.14|69.19|68.09|69.24|68.14|69.17|68.07|11
1652621150000|2022-05-15 13:25:50|69.18|68.08|69.17|68.07|69.21|68.11|69.17|68.07|9
1652621160000|2022-05-15 13:26:00|69.18|68.08|69.2|68.1|69.2|68.1|69.17|68.07|5
1652621170000|2022-05-15 13:26:10|69.18|68.08|69.18|68.08|69.2|68.1|69.17|68.07|8
1652621180000|2022-05-15 13:26:20|69.19|68.09|69.19|68.09|69.2|68.1|69.18|68.08|5
1652621190000|2022-05-15 13:26:30|69.18|68.08|69.18|68.08|69.19|68.09|69.17|68.07|8
1652621200000|2022-05-15 13:26:40|69.17|68.07|69.16|68.06|69.17|68.07|69.16|68.06|4
1652621210000|2022-05-15 13:26:50|69.17|68.07|69.14|68.04|69.17|68.07|69.14|68.04|8
1652621220000|2022-05-15 13:27:00|69.15|68.05|69.15|68.05|69.15|68.05|69.14|68.04|7
1652621230000|2022-05-15 13:27:10|69.14|68.04|69.14|68.04|69.15|68.05|69.13|68.03|5
1652621240000|2022-05-15 13:27:20|69.15|68.05|69.21|68.11|69.21|68.11|69.15|68.05|6
1652621250000|2022-05-15 13:27:30|69.2|68.1|69.2|68.1|69.21|68.11|69.18|68.08|6
1652621260000|2022-05-15 13:27:40|69.18|68.08|69.14|68.04|69.18|68.08|69.14|68.04|6
1652621270000|2022-05-15 13:27:50|69.15|68.05|69.15|68.05|69.15|68.05|69.14|68.04|3
1652621280000|2022-05-15 13:28:00|69.14|68.04|69.08|67.98|69.14|68.04|69.08|67.98|10
1652621290000|2022-05-15 13:28:10|69.09|67.99|69.09|67.99|69.1|68|69.08|67.98|11
1652621300000|2022-05-15 13:28:20|69.1|68|69.09|67.99|69.1|68|69.09|67.99|8
1652621310000|2022-05-15 13:28:30|69.1|68|69.11|68.01|69.11|68.01|69.09|67.99|10
1652621320000|2022-05-15 13:28:40|69.12|68.02|69.21|68.11|69.21|68.11|69.11|68.01|11
1652621330000|2022-05-15 13:28:50|69.22|68.12|69.23|68.13|69.24|68.14|69.21|68.11|12
1652621340000|2022-05-15 13:29:00|69.24|68.14|69.24|68.14|69.24|68.14|69.23|68.13|5
1652621350000|2022-05-15 13:29:10|69.23|68.13|69.24|68.14|69.24|68.14|69.22|68.12|12
1652621360000|2022-05-15 13:29:20|69.23|68.13|69.24|68.14|69.24|68.14|69.23|68.13|4
1652621370000|2022-05-15 13:29:30|69.23|68.13|69.24|68.14|69.24|68.14|69.23|68.13|4
1652621380000|2022-05-15 13:29:40|69.23|68.13|69.24|68.14|69.24|68.14|69.23|68.13|4
1652621390000|2022-05-15 13:29:50|69.23|68.13|69.18|68.08|69.23|68.13|69.17|68.07|6
1652621400000|2022-05-15 13:30:00|69.17|68.07|69.17|68.07|69.17|68.07|69.16|68.06|3
1652621410000|2022-05-15 13:30:10|69.18|68.08|69.09|67.99|69.18|68.08|69.09|67.99|13
1652621420000|2022-05-15 13:30:20|69.08|67.98|69.08|67.98|69.09|67.99|69.08|67.98|3
1652621430000|2022-05-15 13:30:30|69.07|67.97|69.05|67.95|69.07|67.97|69.04|67.94|4
1652621440000|2022-05-15 13:30:40|69.06|67.96|69.08|67.98|69.08|67.98|69.05|67.95|9
1652621450000|2022-05-15 13:30:50|69.09|67.99|69.07|67.97|69.09|67.99|69.07|67.97|3
1652621460000|2022-05-15 13:31:00|69.08|67.98|69.08|67.98|69.09|67.99|69.08|67.98|5
1652621470000|2022-05-15 13:31:10|69.09|67.99|69.1|68|69.1|68|69.09|67.99|2
1652621480000|2022-05-15 13:31:20|69.09|67.99|69.08|67.98|69.1|68|69.08|67.98|4
1652621490000|2022-05-15 13:31:30|69.07|67.97|69.09|67.99|69.09|67.99|69.07|67.97|5
1652621500000|2022-05-15 13:31:40|69.08|67.98|68.85|67.75|69.08|67.98|68.83|67.73|12
1652621510000|2022-05-15 13:31:50|68.83|67.73|68.61|67.51|68.83|67.73|68.6|67.5|17
1652621520000|2022-05-15 13:32:00|68.62|67.52|68.47|67.37|68.67|67.57|68.43|67.33|20
1652621530000|2022-05-15 13:32:10|68.48|67.38|68.63|67.53|68.64|67.54|68.47|67.37|15
1652621540000|2022-05-15 13:32:20|68.62|67.52|68.64|67.54|68.71|67.61|68.62|67.52|15
1652621550000|2022-05-15 13:32:30|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|2
1652621560000|2022-05-15 13:32:40|68.67|67.57|68.66|67.56|68.67|67.57|68.65|67.55|8
1652621570000|2022-05-15 13:32:50|68.65|67.55|68.66|67.56|68.68|67.58|68.65|67.55|9
1652621580000|2022-05-15 13:33:00|68.67|67.57|68.65|67.55|68.67|67.57|68.65|67.55|3
1652621600000|2022-05-15 13:33:20|68.64|67.54|68.63|67.53|68.65|67.55|68.63|67.53|4
1652621610000|2022-05-15 13:33:30|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652621620000|2022-05-15 13:33:40|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|6
1652621630000|2022-05-15 13:33:50|68.64|67.54|68.65|67.55|68.65|67.55|68.63|67.53|4
1652621640000|2022-05-15 13:34:00|68.64|67.54|68.64|67.54|68.65|67.55|68.64|67.54|3
1652621650000|2022-05-15 13:34:10|68.65|67.55|68.67|67.57|68.67|67.57|68.65|67.55|3
1652621660000|2022-05-15 13:34:20|68.7|67.6|68.71|67.61|68.71|67.61|68.7|67.6|6
1652621670000|2022-05-15 13:34:30|68.7|67.6|68.72|67.62|68.72|67.62|68.7|67.6|5
1652621680000|2022-05-15 13:34:40|68.71|67.61|68.71|67.61|68.71|67.61|68.7|67.6|3
1652621690000|2022-05-15 13:34:50|68.7|67.6|68.71|67.61|68.71|67.61|68.7|67.6|4
1652621700000|2022-05-15 13:35:00|68.7|67.6|68.73|67.63|68.74|67.64|68.7|67.6|10
1652621710000|2022-05-15 13:35:10|68.74|67.64|68.76|67.66|68.76|67.66|68.73|67.63|8
1652621720000|2022-05-15 13:35:20|68.77|67.67|68.75|67.65|68.77|67.67|68.75|67.65|3
1652621730000|2022-05-15 13:35:30|68.76|67.66|68.76|67.66|68.76|67.66|68.76|67.66|1
1652621740000|2022-05-15 13:35:40|68.75|67.65|68.77|67.67|68.77|67.67|68.75|67.65|8
1652621750000|2022-05-15 13:35:50|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|4
1652621760000|2022-05-15 13:36:00|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|4
1652621770000|2022-05-15 13:36:10|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|2
1652621780000|2022-05-15 13:36:20|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|6
1652621810000|2022-05-15 13:36:50|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|4
1652621820000|2022-05-15 13:37:00|68.76|67.66|68.77|67.67|68.78|67.68|68.76|67.66|4
1652621840000|2022-05-15 13:37:20|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652621850000|2022-05-15 13:37:30|68.78|67.68|68.9|67.8|68.91|67.81|68.77|67.67|11
1652621860000|2022-05-15 13:37:40|68.89|67.79|68.89|67.79|68.91|67.81|68.89|67.79|7
1652621870000|2022-05-15 13:37:50|68.88|67.78|68.89|67.79|68.9|67.8|68.88|67.78|6
1652621880000|2022-05-15 13:38:00|68.88|67.78|68.89|67.79|68.9|67.8|68.88|67.78|6
1652621890000|2022-05-15 13:38:10|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|4
1652621900000|2022-05-15 13:38:20|68.9|67.8|68.89|67.79|68.9|67.8|68.89|67.79|4
1652621910000|2022-05-15 13:38:30|68.88|67.78|68.88|67.78|68.89|67.79|68.88|67.78|3
1652621920000|2022-05-15 13:38:40|68.89|67.79|68.87|67.77|68.89|67.79|68.86|67.76|5
1652621930000|2022-05-15 13:38:50|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|2
1652621940000|2022-05-15 13:39:00|68.86|67.76|68.87|67.77|68.88|67.78|68.86|67.76|6
1652621950000|2022-05-15 13:39:10|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652621960000|2022-05-15 13:39:20|68.88|67.78|68.87|67.77|68.89|67.79|68.87|67.77|8
1652621970000|2022-05-15 13:39:30|68.88|67.78|68.88|67.78|68.88|67.78|68.88|67.78|1
1652621980000|2022-05-15 13:39:40|68.89|67.79|68.9|67.8|68.9|67.8|68.89|67.79|2
1652621990000|2022-05-15 13:39:50|68.89|67.79|68.9|67.8|68.91|67.81|68.89|67.79|6
1652622000000|2022-05-15 13:40:00|68.89|67.79|68.88|67.78|68.9|67.8|68.88|67.78|4
1652622010000|2022-05-15 13:40:10|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|5
1652622020000|2022-05-15 13:40:20|68.88|67.78|68.88|67.78|68.89|67.79|68.88|67.78|5
1652622030000|2022-05-15 13:40:30|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|3
1652622040000|2022-05-15 13:40:40|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652622050000|2022-05-15 13:40:50|68.9|67.8|68.91|67.81|68.92|67.82|68.89|67.79|6
1652622060000|2022-05-15 13:41:00|68.9|67.8|68.92|67.82|68.92|67.82|68.9|67.8|5
1652622070000|2022-05-15 13:41:10|68.91|67.81|68.87|67.77|68.91|67.81|68.87|67.77|5
1652622080000|2022-05-15 13:41:20|68.86|67.76|68.83|67.73|68.86|67.76|68.83|67.73|4
1652622090000|2022-05-15 13:41:30|68.79|67.69|68.82|67.72|68.82|67.72|68.76|67.66|16
1652622100000|2022-05-15 13:41:40|68.81|67.71|68.81|67.71|68.82|67.72|68.81|67.71|3
1652622120000|2022-05-15 13:42:00|68.8|67.7|68.78|67.68|68.82|67.72|68.78|67.68|8
1652622130000|2022-05-15 13:42:10|68.77|67.67|68.71|67.61|68.77|67.67|68.71|67.61|8
1652622140000|2022-05-15 13:42:20|68.7|67.6|68.68|67.58|68.7|67.6|68.68|67.58|7
1652622150000|2022-05-15 13:42:30|68.69|67.59|68.68|67.58|68.69|67.59|68.68|67.58|2
1652622160000|2022-05-15 13:42:40|68.67|67.57|68.59|67.49|68.67|67.57|68.59|67.49|12
1652622170000|2022-05-15 13:42:50|68.6|67.5|68.63|67.53|68.63|67.53|68.59|67.49|9
1652622180000|2022-05-15 13:43:00|68.62|67.52|68.61|67.51|68.62|67.52|68.6|67.5|6
1652622190000|2022-05-15 13:43:10|68.6|67.5|68.6|67.5|68.61|67.51|68.58|67.48|7
1652622200000|2022-05-15 13:43:20|68.59|67.49|68.59|67.49|68.59|67.49|68.58|67.48|5
1652622210000|2022-05-15 13:43:30|68.61|67.51|68.63|67.53|68.63|67.53|68.61|67.51|5
1652622220000|2022-05-15 13:43:40|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|2
1652622230000|2022-05-15 13:43:50|68.64|67.54|68.69|67.59|68.69|67.59|68.64|67.54|4
1652622240000|2022-05-15 13:44:00|68.7|67.6|68.71|67.61|68.71|67.61|68.69|67.59|4
1652622250000|2022-05-15 13:44:10|68.72|67.62|68.71|67.61|68.72|67.62|68.71|67.61|4
1652622260000|2022-05-15 13:44:20|68.7|67.6|68.66|67.56|68.71|67.61|68.65|67.55|6
1652622270000|2022-05-15 13:44:30|68.65|67.55|68.62|67.52|68.65|67.55|68.62|67.52|6
1652622280000|2022-05-15 13:44:40|68.61|67.51|68.57|67.47|68.61|67.51|68.56|67.46|12
1652622290000|2022-05-15 13:44:50|68.56|67.46|68.62|67.52|68.62|67.52|68.56|67.46|14
1652622300000|2022-05-15 13:45:00|68.63|67.53|68.6|67.5|68.65|67.55|68.6|67.5|8
1652622310000|2022-05-15 13:45:10|68.61|67.51|68.6|67.5|68.61|67.51|68.57|67.47|8
1652622320000|2022-05-15 13:45:20|68.61|67.51|68.6|67.5|68.63|67.53|68.6|67.5|6
1652622330000|2022-05-15 13:45:30|68.59|67.49|68.56|67.46|68.6|67.5|68.56|67.46|8
1652622340000|2022-05-15 13:45:40|68.58|67.48|68.59|67.49|68.59|67.49|68.57|67.47|7
1652622350000|2022-05-15 13:45:50|68.6|67.5|68.58|67.48|68.63|67.53|68.57|67.47|8
1652622360000|2022-05-15 13:46:00|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|6
1652622370000|2022-05-15 13:46:10|68.57|67.47|68.56|67.46|68.57|67.47|68.55|67.45|6
1652622380000|2022-05-15 13:46:20|68.57|67.47|68.65|67.55|68.66|67.56|68.57|67.47|10
1652622390000|2022-05-15 13:46:30|68.64|67.54|68.64|67.54|68.64|67.54|68.64|67.54|1
1652622400000|2022-05-15 13:46:40|68.65|67.55|68.65|67.55|68.66|67.56|68.62|67.52|10
1652622410000|2022-05-15 13:46:50|68.64|67.54|68.63|67.53|68.64|67.54|68.63|67.53|2
1652622420000|2022-05-15 13:47:00|68.64|67.54|68.63|67.53|68.65|67.55|68.62|67.52|8
1652622430000|2022-05-15 13:47:10|68.64|67.54|68.64|67.54|68.64|67.54|68.63|67.53|3
1652622440000|2022-05-15 13:47:20|68.65|67.55|68.62|67.52|68.65|67.55|68.62|67.52|5
1652622450000|2022-05-15 13:47:30|68.63|67.53|68.63|67.53|68.64|67.54|68.63|67.53|3
1652622460000|2022-05-15 13:47:40|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|6
1652622470000|2022-05-15 13:47:50|68.62|67.52|68.64|67.54|68.64|67.54|68.62|67.52|5
1652622480000|2022-05-15 13:48:00|68.65|67.55|68.65|67.55|68.65|67.55|68.64|67.54|3
1652622490000|2022-05-15 13:48:10|68.64|67.54|68.62|67.52|68.64|67.54|68.61|67.51|7
1652622500000|2022-05-15 13:48:20|68.61|67.51|68.56|67.46|68.61|67.51|68.55|67.45|5
1652622510000|2022-05-15 13:48:30|68.55|67.45|68.56|67.46|68.56|67.46|68.55|67.45|2
1652622520000|2022-05-15 13:48:40|68.55|67.45|68.47|67.37|68.55|67.45|68.47|67.37|7
1652622530000|2022-05-15 13:48:50|68.46|67.36|68.44|67.34|68.47|67.37|68.43|67.33|17
1652622540000|2022-05-15 13:49:00|68.43|67.33|68.41|67.31|68.43|67.33|68.4|67.3|9
1652622550000|2022-05-15 13:49:10|68.4|67.3|68.4|67.3|68.4|67.3|68.39|67.29|3
1652622560000|2022-05-15 13:49:20|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652622570000|2022-05-15 13:49:30|68.36|67.26|68.36|67.26|68.37|67.27|68.36|67.26|3
1652622590000|2022-05-15 13:49:50|68.38|67.28|68.43|67.33|68.43|67.33|68.38|67.28|6
1652622600000|2022-05-15 13:50:00|68.44|67.34|68.46|67.36|68.46|67.36|68.44|67.34|7
1652622610000|2022-05-15 13:50:10|68.47|67.37|68.46|67.36|68.47|67.37|68.45|67.35|6
1652622620000|2022-05-15 13:50:20|68.45|67.35|68.45|67.35|68.45|67.35|68.44|67.34|3
1652622630000|2022-05-15 13:50:30|68.46|67.36|68.47|67.37|68.49|67.39|68.45|67.35|6
1652622640000|2022-05-15 13:50:40|68.46|67.36|68.47|67.37|68.47|67.37|68.46|67.36|6
1652622650000|2022-05-15 13:50:50|68.49|67.39|68.47|67.37|68.49|67.39|68.47|67.37|3
1652622660000|2022-05-15 13:51:00|68.46|67.36|68.4|67.3|68.46|67.36|68.39|67.29|12
1652622670000|2022-05-15 13:51:10|68.41|67.31|68.39|67.29|68.42|67.32|68.39|67.29|6
1652622680000|2022-05-15 13:51:20|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|2
1652622690000|2022-05-15 13:51:30|68.38|67.28|68.37|67.27|68.38|67.28|68.36|67.26|4
1652622700000|2022-05-15 13:51:40|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652622710000|2022-05-15 13:51:50|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652622720000|2022-05-15 13:52:00|68.37|67.27|68.37|67.27|68.38|67.28|68.36|67.26|5
1652622730000|2022-05-15 13:52:10|68.38|67.28|68.35|67.25|68.38|67.28|68.35|67.25|6
1652622740000|2022-05-15 13:52:20|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652622750000|2022-05-15 13:52:30|68.34|67.24|68.36|67.26|68.36|67.26|68.34|67.24|5
1652622760000|2022-05-15 13:52:40|68.35|67.25|68.35|67.25|68.36|67.26|68.34|67.24|5
1652622770000|2022-05-15 13:52:50|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652622780000|2022-05-15 13:53:00|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652622790000|2022-05-15 13:53:10|68.38|67.28|68.43|67.33|68.43|67.33|68.38|67.28|8
1652622800000|2022-05-15 13:53:20|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|2
1652622810000|2022-05-15 13:53:30|68.44|67.34|68.41|67.31|68.44|67.34|68.39|67.29|10
1652622820000|2022-05-15 13:53:40|68.4|67.3|68.38|67.28|68.4|67.3|68.37|67.27|5
1652622830000|2022-05-15 13:53:50|68.37|67.27|68.37|67.27|68.37|67.27|68.36|67.26|5
1652622850000|2022-05-15 13:54:10|68.38|67.28|68.39|67.29|68.4|67.3|68.38|67.28|6
1652622860000|2022-05-15 13:54:20|68.38|67.28|68.38|67.28|68.41|67.31|68.34|67.24|11
1652622870000|2022-05-15 13:54:30|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652622880000|2022-05-15 13:54:40|68.41|67.31|68.42|67.32|68.42|67.32|68.4|67.3|4
1652622890000|2022-05-15 13:54:50|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652622900000|2022-05-15 13:55:00|68.44|67.34|68.43|67.33|68.44|67.34|68.41|67.31|6
1652622910000|2022-05-15 13:55:10|68.42|67.32|68.43|67.33|68.43|67.33|68.41|67.31|5
1652622920000|2022-05-15 13:55:20|68.42|67.32|68.43|67.33|68.44|67.34|68.42|67.32|7
1652622930000|2022-05-15 13:55:30|68.42|67.32|68.41|67.31|68.42|67.32|68.41|67.31|4
1652622940000|2022-05-15 13:55:40|68.42|67.32|68.43|67.33|68.43|67.33|68.41|67.31|5
1652622950000|2022-05-15 13:55:50|68.44|67.34|68.44|67.34|68.44|67.34|68.43|67.33|3
1652622960000|2022-05-15 13:56:00|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|3
1652622970000|2022-05-15 13:56:10|68.42|67.32|68.44|67.34|68.44|67.34|68.42|67.32|3
1652622980000|2022-05-15 13:56:20|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|3
1652622990000|2022-05-15 13:56:30|68.44|67.34|68.4|67.3|68.44|67.34|68.4|67.3|5
1652623000000|2022-05-15 13:56:40|68.39|67.29|68.41|67.31|68.41|67.31|68.39|67.29|3
1652623010000|2022-05-15 13:56:50|68.4|67.3|68.35|67.25|68.4|67.3|68.35|67.25|6
1652623020000|2022-05-15 13:57:00|68.34|67.24|68.29|67.19|68.34|67.24|68.29|67.19|6
1652623030000|2022-05-15 13:57:10|68.3|67.2|68.33|67.23|68.34|67.24|68.3|67.2|5
1652623040000|2022-05-15 13:57:20|68.34|67.24|68.33|67.23|68.34|67.24|68.31|67.21|5
1652623050000|2022-05-15 13:57:30|68.32|67.22|68.33|67.23|68.34|67.24|68.32|67.22|4
1652623070000|2022-05-15 13:57:50|68.34|67.24|68.35|67.25|68.35|67.25|68.33|67.23|6
1652623090000|2022-05-15 13:58:10|68.36|67.26|68.43|67.33|68.43|67.33|68.36|67.26|6
1652623100000|2022-05-15 13:58:20|68.42|67.32|68.4|67.3|68.43|67.33|68.4|67.3|5
1652623110000|2022-05-15 13:58:30|68.39|67.29|68.39|67.29|68.4|67.3|68.39|67.29|7
1652623120000|2022-05-15 13:58:40|68.41|67.31|68.41|67.31|68.41|67.31|68.4|67.3|3
1652623130000|2022-05-15 13:58:50|68.42|67.32|68.38|67.28|68.42|67.32|68.38|67.28|3
1652623140000|2022-05-15 13:59:00|68.39|67.29|68.39|67.29|68.39|67.29|68.38|67.28|3
1652623150000|2022-05-15 13:59:10|68.38|67.28|68.38|67.28|68.38|67.28|68.36|67.26|5
1652623160000|2022-05-15 13:59:20|68.37|67.27|68.34|67.24|68.37|67.27|68.32|67.22|11
1652623170000|2022-05-15 13:59:30|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|5
1652623180000|2022-05-15 13:59:40|68.32|67.22|68.32|67.22|68.33|67.23|68.31|67.21|7
1652623190000|2022-05-15 13:59:50|68.31|67.21|68.32|67.22|68.33|67.23|68.31|67.21|6
1652623200000|2022-05-15 14:00:00|68.31|67.21|68.32|67.22|68.32|67.22|68.3|67.2|6
1652623210000|2022-05-15 14:00:10|68.33|67.23|68.35|67.25|68.36|67.26|68.33|67.23|7
1652623220000|2022-05-15 14:00:20|68.36|67.26|68.37|67.27|68.37|67.27|68.36|67.26|6
1652623230000|2022-05-15 14:00:30|68.4|67.3|68.44|67.34|68.44|67.34|68.4|67.3|5
1652623240000|2022-05-15 14:00:40|68.45|67.35|68.42|67.32|68.45|67.35|68.42|67.32|4
1652623250000|2022-05-15 14:00:50|68.44|67.34|68.43|67.33|68.45|67.35|68.43|67.33|4
1652623260000|2022-05-15 14:01:00|68.42|67.32|68.41|67.31|68.42|67.32|68.4|67.3|8
1652623270000|2022-05-15 14:01:10|68.42|67.32|68.39|67.29|68.42|67.32|68.39|67.29|3
1652623280000|2022-05-15 14:01:20|68.38|67.28|68.32|67.22|68.38|67.28|68.32|67.22|7
1652623290000|2022-05-15 14:01:30|68.33|67.23|68.31|67.21|68.33|67.23|68.3|67.2|9
1652623300000|2022-05-15 14:01:40|68.3|67.2|68.3|67.2|68.31|67.21|68.3|67.2|3
1652623310000|2022-05-15 14:01:50|68.31|67.21|68.29|67.19|68.31|67.21|68.29|67.19|3
1652623320000|2022-05-15 14:02:00|68.28|67.18|68.19|67.09|68.28|67.18|68.19|67.09|8
1652623330000|2022-05-15 14:02:10|68.2|67.1|68.22|67.12|68.27|67.17|68.2|67.1|12
1652623340000|2022-05-15 14:02:20|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|8
1652623350000|2022-05-15 14:02:30|68.21|67.11|68.19|67.09|68.21|67.11|68.19|67.09|5
1652623360000|2022-05-15 14:02:40|68.18|67.08|68.17|67.07|68.19|67.09|68.13|67.03|13
1652623370000|2022-05-15 14:02:50|68.18|67.08|68.14|67.04|68.18|67.08|68.14|67.04|7
1652623380000|2022-05-15 14:03:00|68.15|67.05|68.15|67.05|68.16|67.06|68.14|67.04|5
1652623390000|2022-05-15 14:03:10|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|5
1652623400000|2022-05-15 14:03:20|68.15|67.05|68.13|67.03|68.15|67.05|68.13|67.03|5
1652623410000|2022-05-15 14:03:30|68.14|67.04|68.14|67.04|68.14|67.04|68.14|67.04|1
1652623420000|2022-05-15 14:03:40|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652623430000|2022-05-15 14:03:50|68.14|67.04|68.12|67.02|68.14|67.04|68.12|67.02|7
1652623440000|2022-05-15 14:04:00|68.14|67.04|68.05|66.95|68.14|67.04|68.05|66.95|7
1652623450000|2022-05-15 14:04:10|68.04|66.94|68.04|66.94|68.05|66.95|68.02|66.92|14
1652623460000|2022-05-15 14:04:20|68.03|66.93|67.93|66.83|68.04|66.94|67.93|66.83|11
1652623470000|2022-05-15 14:04:30|67.92|66.82|67.89|66.79|67.92|66.82|67.89|66.79|6
1652623480000|2022-05-15 14:04:40|67.88|66.78|67.87|66.77|67.9|66.8|67.86|66.76|9
1652623490000|2022-05-15 14:04:50|67.88|66.78|67.92|66.82|67.93|66.83|67.86|66.76|14
1652623500000|2022-05-15 14:05:00|67.93|66.83|67.93|66.83|67.95|66.85|67.91|66.81|15
1652623510000|2022-05-15 14:05:10|67.92|66.82|67.9|66.8|67.93|66.83|67.9|66.8|8
1652623520000|2022-05-15 14:05:20|67.91|66.81|67.94|66.84|67.95|66.85|67.91|66.81|6
1652623530000|2022-05-15 14:05:30|67.95|66.85|67.94|66.84|67.95|66.85|67.93|66.83|4
1652623540000|2022-05-15 14:05:40|67.93|66.83|67.94|66.84|67.94|66.84|67.93|66.83|6
1652623550000|2022-05-15 14:05:50|67.95|66.85|67.93|66.83|67.95|66.85|67.93|66.83|7
1652623560000|2022-05-15 14:06:00|67.92|66.82|67.92|66.82|67.92|66.82|67.91|66.81|3
1652623570000|2022-05-15 14:06:10|67.91|66.81|67.91|66.81|67.92|66.82|67.9|66.8|5
1652623580000|2022-05-15 14:06:20|67.9|66.8|67.84|66.74|67.9|66.8|67.84|66.74|7
1652623590000|2022-05-15 14:06:30|67.83|66.73|67.84|66.74|67.86|66.76|67.82|66.72|11
1652623600000|2022-05-15 14:06:40|67.85|66.75|67.86|66.76|67.86|66.76|67.84|66.74|4
1652623610000|2022-05-15 14:06:50|67.85|66.75|67.83|66.73|67.85|66.75|67.83|66.73|3
1652623620000|2022-05-15 14:07:00|67.82|66.72|67.79|66.69|67.83|66.73|67.79|66.69|6
1652623630000|2022-05-15 14:07:10|67.8|66.7|67.82|66.72|67.84|66.74|67.8|66.7|11
1652623640000|2022-05-15 14:07:20|67.81|66.71|67.79|66.69|67.82|66.72|67.79|66.69|7
1652623660000|2022-05-15 14:07:40|67.78|66.68|67.83|66.73|67.85|66.75|67.78|66.68|13
1652623670000|2022-05-15 14:07:50|67.84|66.74|67.86|66.76|67.87|66.77|67.84|66.74|5
1652623680000|2022-05-15 14:08:00|67.84|66.74|67.88|66.78|67.88|66.78|67.84|66.74|5
1652623690000|2022-05-15 14:08:10|67.9|66.8|67.96|66.86|67.96|66.86|67.9|66.8|6
1652623700000|2022-05-15 14:08:20|67.97|66.87|67.96|66.86|67.97|66.87|67.95|66.85|4
1652623710000|2022-05-15 14:08:30|67.97|66.87|67.97|66.87|67.97|66.87|67.97|66.87|1
1652623720000|2022-05-15 14:08:40|67.96|66.86|67.95|66.85|67.96|66.86|67.95|66.85|4
1652623730000|2022-05-15 14:08:50|67.94|66.84|67.9|66.8|67.95|66.85|67.9|66.8|13
1652623740000|2022-05-15 14:09:00|67.91|66.81|67.96|66.86|67.96|66.86|67.9|66.8|10
1652623750000|2022-05-15 14:09:10|67.95|66.85|67.96|66.86|67.96|66.86|67.94|66.84|4
1652623760000|2022-05-15 14:09:20|67.94|66.84|67.94|66.84|67.95|66.85|67.93|66.83|5
1652623770000|2022-05-15 14:09:30|67.91|66.81|67.93|66.83|67.93|66.83|67.91|66.81|3
1652623780000|2022-05-15 14:09:40|67.92|66.82|67.93|66.83|67.93|66.83|67.92|66.82|2
1652623790000|2022-05-15 14:09:50|67.94|66.84|67.96|66.86|67.96|66.86|67.94|66.84|3
1652623800000|2022-05-15 14:10:00|67.95|66.85|67.97|66.87|67.98|66.88|67.95|66.85|7
1652623810000|2022-05-15 14:10:10|67.98|66.88|67.99|66.89|67.99|66.89|67.98|66.88|4
1652623820000|2022-05-15 14:10:20|68|66.9|68.02|66.92|68.02|66.92|68|66.9|3
1652623830000|2022-05-15 14:10:30|68.03|66.93|68.14|67.04|68.16|67.06|68.03|66.93|17
1652623840000|2022-05-15 14:10:40|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652623850000|2022-05-15 14:10:50|68.15|67.05|68.04|66.94|68.15|67.05|68.04|66.94|15
1652623860000|2022-05-15 14:11:00|68.03|66.93|68.03|66.93|68.06|66.96|68.02|66.92|10
1652623870000|2022-05-15 14:11:10|68.01|66.91|68|66.9|68.01|66.91|67.99|66.89|6
1652623880000|2022-05-15 14:11:20|67.99|66.89|67.97|66.87|67.99|66.89|67.97|66.87|3
1652623890000|2022-05-15 14:11:30|67.98|66.88|67.97|66.87|68|66.9|67.97|66.87|7
1652623900000|2022-05-15 14:11:40|67.98|66.88|67.98|66.88|67.99|66.89|67.97|66.87|9
1652623910000|2022-05-15 14:11:50|67.97|66.87|67.96|66.86|67.97|66.87|67.94|66.84|9
1652623920000|2022-05-15 14:12:00|67.97|66.87|68.01|66.91|68.03|66.93|67.97|66.87|7
1652623930000|2022-05-15 14:12:10|68.02|66.92|68.03|66.93|68.03|66.93|68.01|66.91|5
1652623940000|2022-05-15 14:12:20|68.02|66.92|68.02|66.92|68.02|66.92|68|66.9|5
1652623950000|2022-05-15 14:12:30|68.01|66.91|68.01|66.91|68.01|66.91|67.99|66.89|9
1652623960000|2022-05-15 14:12:40|68|66.9|68.02|66.92|68.02|66.92|68|66.9|7
1652623970000|2022-05-15 14:12:50|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|10
1652623980000|2022-05-15 14:13:00|68.03|66.93|68.06|66.96|68.06|66.96|68.03|66.93|7
1652623990000|2022-05-15 14:13:10|68.05|66.95|68.01|66.91|68.06|66.96|68.01|66.91|8
1652624000000|2022-05-15 14:13:20|68.02|66.92|68.04|66.94|68.05|66.95|68.02|66.92|9
1652624010000|2022-05-15 14:13:30|68.05|66.95|68.05|66.95|68.05|66.95|68.05|66.95|1
1652624020000|2022-05-15 14:13:40|68.04|66.94|68.04|66.94|68.04|66.94|68.03|66.93|3
1652624030000|2022-05-15 14:13:50|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|2
1652624040000|2022-05-15 14:14:00|68.07|66.97|68.1|67|68.1|67|68.07|66.97|5
1652624050000|2022-05-15 14:14:10|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|2
1652624060000|2022-05-15 14:14:20|68.11|67.01|68.1|67|68.11|67.01|68.1|67|4
1652624070000|2022-05-15 14:14:30|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652624080000|2022-05-15 14:14:40|68.1|67|68.09|66.99|68.1|67|68.08|66.98|4
1652624090000|2022-05-15 14:14:50|68.1|67|68.1|67|68.1|67|68.09|66.99|3
1652624100000|2022-05-15 14:15:00|68.09|66.99|68.12|67.02|68.12|67.02|68.09|66.99|4
1652624110000|2022-05-15 14:15:10|68.1|67|68.11|67.01|68.12|67.02|68.09|66.99|6
1652624120000|2022-05-15 14:15:20|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652624130000|2022-05-15 14:15:30|68.13|67.03|68.11|67.01|68.13|67.03|68.11|67.01|3
1652624140000|2022-05-15 14:15:40|68.1|67|68.11|67.01|68.11|67.01|68.1|67|6
1652624150000|2022-05-15 14:15:50|68.1|67|68.11|67.01|68.11|67.01|68.1|67|4
1652624160000|2022-05-15 14:16:00|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652624170000|2022-05-15 14:16:10|68.14|67.04|68.14|67.04|68.16|67.06|68.14|67.04|7
1652624180000|2022-05-15 14:16:20|68.15|67.05|68.15|67.05|68.16|67.06|68.15|67.05|9
1652624190000|2022-05-15 14:16:30|68.16|67.06|68.14|67.04|68.16|67.06|68.13|67.03|6
1652624200000|2022-05-15 14:16:40|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652624210000|2022-05-15 14:16:50|68.13|67.03|68.15|67.05|68.15|67.05|68.13|67.03|5
1652624220000|2022-05-15 14:17:00|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|2
1652624230000|2022-05-15 14:17:10|68.14|67.04|68.14|67.04|68.15|67.05|68.13|67.03|4
1652624240000|2022-05-15 14:17:20|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652624250000|2022-05-15 14:17:30|68.14|67.04|68.14|67.04|68.14|67.04|68.14|67.04|1
1652624260000|2022-05-15 14:17:40|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652624270000|2022-05-15 14:17:50|68.12|67.02|68.1|67|68.12|67.02|68.1|67|3
1652624280000|2022-05-15 14:18:00|68.09|66.99|68.1|67|68.1|67|68.09|66.99|2
1652624290000|2022-05-15 14:18:10|68.09|66.99|68.04|66.94|68.11|67.01|68.04|66.94|9
1652624300000|2022-05-15 14:18:20|68.05|66.95|68.02|66.92|68.05|66.95|68.01|66.91|8
1652624310000|2022-05-15 14:18:30|68.03|66.93|68.07|66.97|68.09|66.99|68.03|66.93|7
1652624320000|2022-05-15 14:18:40|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652624330000|2022-05-15 14:18:50|68.09|66.99|68.08|66.98|68.09|66.99|68.08|66.98|2
1652624340000|2022-05-15 14:19:00|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|3
1652624350000|2022-05-15 14:19:10|68.08|66.98|68.1|67|68.1|67|68.08|66.98|7
1652624360000|2022-05-15 14:19:20|68.09|66.99|68.1|67|68.1|67|68.09|66.99|2
1652624370000|2022-05-15 14:19:30|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|5
1652624380000|2022-05-15 14:19:40|68.1|67|68.16|67.06|68.17|67.07|68.09|66.99|6
1652624390000|2022-05-15 14:19:50|68.17|67.07|68.17|67.07|68.17|67.07|68.17|67.07|1
1652624400000|2022-05-15 14:20:00|68.15|67.05|68.09|66.99|68.15|67.05|68.08|66.98|6
1652624410000|2022-05-15 14:20:10|68.08|66.98|68.09|66.99|68.09|66.99|68.08|66.98|2
1652624420000|2022-05-15 14:20:20|68.1|67|68.12|67.02|68.12|67.02|68.1|67|2
1652624430000|2022-05-15 14:20:30|68.11|67.01|68.09|66.99|68.11|67.01|68.09|66.99|3
1652624440000|2022-05-15 14:20:40|68.1|67|68.1|67|68.1|67|68.09|66.99|3
1652624450000|2022-05-15 14:20:50|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652624460000|2022-05-15 14:21:00|68.11|67.01|68.08|66.98|68.12|67.02|68.08|66.98|6
1652624470000|2022-05-15 14:21:10|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|3
1652624480000|2022-05-15 14:21:20|68.1|67|68.11|67.01|68.11|67.01|68.1|67|2
1652624500000|2022-05-15 14:21:40|68.1|67|68.09|66.99|68.1|67|68.07|66.97|6
1652624510000|2022-05-15 14:21:50|68.1|67|68.1|67|68.1|67|68.1|67|1
1652624520000|2022-05-15 14:22:00|68.09|66.99|68.1|67|68.1|67|68.09|66.99|2
1652624530000|2022-05-15 14:22:10|68.09|66.99|68.09|66.99|68.09|66.99|68.09|66.99|1
1652624540000|2022-05-15 14:22:20|68.08|66.98|68.1|67|68.1|67|68.08|66.98|3
1652624550000|2022-05-15 14:22:30|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|3
1652624570000|2022-05-15 14:22:50|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652624580000|2022-05-15 14:23:00|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652624590000|2022-05-15 14:23:10|68.06|66.96|68.07|66.97|68.07|66.97|68.05|66.95|10
1652624600000|2022-05-15 14:23:20|68.06|66.96|68.03|66.93|68.06|66.96|68.03|66.93|3
1652624610000|2022-05-15 14:23:30|68.02|66.92|67.99|66.89|68.03|66.93|67.99|66.89|6
1652624620000|2022-05-15 14:23:40|67.98|66.88|67.74|66.64|67.98|66.88|67.74|66.64|17
1652624630000|2022-05-15 14:23:50|67.72|66.62|67.69|66.59|67.72|66.62|67.69|66.59|9
1652624640000|2022-05-15 14:24:00|67.68|66.58|67.67|66.57|67.68|66.58|67.64|66.54|7
1652624650000|2022-05-15 14:24:10|67.68|66.58|67.69|66.59|67.72|66.62|67.68|66.58|11
1652624660000|2022-05-15 14:24:20|67.7|66.6|67.68|66.58|67.7|66.6|67.68|66.58|5
1652624670000|2022-05-15 14:24:30|67.69|66.59|67.59|66.49|67.71|66.61|67.59|66.49|16
1652624680000|2022-05-15 14:24:40|67.6|66.5|67.33|66.23|67.6|66.5|67.3|66.2|26
1652624690000|2022-05-15 14:24:50|67.39|66.29|67.47|66.37|67.48|66.38|67.39|66.29|14
1652624700000|2022-05-15 14:25:00|67.48|66.38|67.48|66.38|67.48|66.38|67.47|66.37|9
1652624730000|2022-05-15 14:25:30|67.47|66.37|67.5|66.4|67.51|66.41|67.47|66.37|8
1652624740000|2022-05-15 14:25:40|67.49|66.39|67.48|66.38|67.5|66.4|67.48|66.38|6
1652624750000|2022-05-15 14:25:50|67.49|66.39|67.49|66.39|67.49|66.39|67.48|66.38|3
1652624760000|2022-05-15 14:26:00|67.5|66.4|67.49|66.39|67.51|66.41|67.46|66.36|9
1652624770000|2022-05-15 14:26:10|67.48|66.38|67.47|66.37|67.48|66.38|67.45|66.35|5
1652624780000|2022-05-15 14:26:20|67.46|66.36|67.47|66.37|67.48|66.38|67.46|66.36|4
1652624790000|2022-05-15 14:26:30|67.48|66.38|67.48|66.38|67.49|66.39|67.48|66.38|3
1652624800000|2022-05-15 14:26:40|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|6
1652624810000|2022-05-15 14:26:50|67.51|66.41|67.69|66.59|67.69|66.59|67.5|66.4|12
1652624820000|2022-05-15 14:27:00|67.7|66.6|67.8|66.7|67.8|66.7|67.7|66.6|7
1652624830000|2022-05-15 14:27:10|67.81|66.71|67.8|66.7|67.81|66.71|67.78|66.68|8
1652624840000|2022-05-15 14:27:20|67.81|66.71|67.8|66.7|67.81|66.71|67.8|66.7|2
1652624850000|2022-05-15 14:27:30|67.79|66.69|67.78|66.68|67.79|66.69|67.78|66.68|2
1652624860000|2022-05-15 14:27:40|67.79|66.69|67.77|66.67|67.79|66.69|67.77|66.67|3
1652624870000|2022-05-15 14:27:50|67.78|66.68|67.77|66.67|67.78|66.68|67.76|66.66|5
1652624880000|2022-05-15 14:28:00|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|2
1652624890000|2022-05-15 14:28:10|67.73|66.63|67.71|66.61|67.73|66.63|67.71|66.61|6
1652624900000|2022-05-15 14:28:20|67.7|66.6|67.63|66.53|67.7|66.6|67.62|66.52|7
1652624910000|2022-05-15 14:28:30|67.64|66.54|67.68|66.58|67.69|66.59|67.64|66.54|10
1652624920000|2022-05-15 14:28:40|67.69|66.59|67.7|66.6|67.7|66.6|67.68|66.58|4
1652624930000|2022-05-15 14:28:50|67.72|66.62|67.79|66.69|67.79|66.69|67.72|66.62|6
1652624940000|2022-05-15 14:29:00|67.8|66.7|67.81|66.71|67.81|66.71|67.79|66.69|6
1652624950000|2022-05-15 14:29:10|67.82|66.72|67.82|66.72|67.86|66.76|67.82|66.72|6
1652624960000|2022-05-15 14:29:20|67.81|66.71|67.8|66.7|67.81|66.71|67.78|66.68|6
1652624970000|2022-05-15 14:29:30|67.81|66.71|67.8|66.7|67.81|66.71|67.8|66.7|8
1652624980000|2022-05-15 14:29:40|67.79|66.69|67.81|66.71|67.81|66.71|67.79|66.69|3
1652624990000|2022-05-15 14:29:50|67.8|66.7|67.8|66.7|67.81|66.71|67.79|66.69|5
1652625000000|2022-05-15 14:30:00|67.81|66.71|67.82|66.72|67.82|66.72|67.8|66.7|5
1652625010000|2022-05-15 14:30:10|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652625020000|2022-05-15 14:30:20|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652625030000|2022-05-15 14:30:30|67.83|66.73|67.9|66.8|67.9|66.8|67.83|66.73|8
1652625040000|2022-05-15 14:30:40|67.89|66.79|67.9|66.8|67.9|66.8|67.89|66.79|6
1652625050000|2022-05-15 14:30:50|67.91|66.81|67.92|66.82|67.92|66.82|67.91|66.81|2
1652625060000|2022-05-15 14:31:00|67.91|66.81|67.96|66.86|67.96|66.86|67.89|66.79|8
1652625070000|2022-05-15 14:31:10|67.95|66.85|67.95|66.85|67.96|66.86|67.95|66.85|3
1652625080000|2022-05-15 14:31:20|67.94|66.84|67.95|66.85|67.95|66.85|67.94|66.84|2
1652625090000|2022-05-15 14:31:30|67.94|66.84|67.72|66.62|67.94|66.84|67.72|66.62|19
1652625100000|2022-05-15 14:31:40|67.71|66.61|67.72|66.62|67.75|66.65|67.71|66.61|8
1652625110000|2022-05-15 14:31:50|67.7|66.6|67.69|66.59|67.7|66.6|67.66|66.56|10
1652625120000|2022-05-15 14:32:00|67.67|66.57|67.56|66.46|67.67|66.57|67.56|66.46|12
1652625130000|2022-05-15 14:32:10|67.55|66.45|67.59|66.49|67.62|66.52|67.53|66.43|20
1652625140000|2022-05-15 14:32:20|67.6|66.5|67.61|66.51|67.62|66.52|67.59|66.49|14
1652625150000|2022-05-15 14:32:30|67.62|66.52|67.59|66.49|67.63|66.53|67.59|66.49|6
1652625160000|2022-05-15 14:32:40|67.6|66.5|67.61|66.51|67.62|66.52|67.59|66.49|12
1652625170000|2022-05-15 14:32:50|67.62|66.52|67.69|66.59|67.69|66.59|67.62|66.52|12
1652625180000|2022-05-15 14:33:00|67.68|66.58|67.7|66.6|67.71|66.61|67.68|66.58|9
1652625190000|2022-05-15 14:33:10|67.71|66.61|67.81|66.71|67.82|66.72|67.71|66.61|9
1652625200000|2022-05-15 14:33:20|67.82|66.72|67.82|66.72|67.85|66.75|67.82|66.72|10
1652625210000|2022-05-15 14:33:30|67.81|66.71|67.87|66.77|67.87|66.77|67.81|66.71|7
1652625220000|2022-05-15 14:33:40|67.84|66.74|67.81|66.71|67.84|66.74|67.81|66.71|3
1652625230000|2022-05-15 14:33:50|67.8|66.7|67.73|66.63|67.8|66.7|67.73|66.63|5
1652625240000|2022-05-15 14:34:00|67.72|66.62|67.81|66.71|67.81|66.71|67.72|66.62|8
1652625260000|2022-05-15 14:34:20|67.82|66.72|67.82|66.72|67.83|66.73|67.81|66.71|5
1652625270000|2022-05-15 14:34:30|67.83|66.73|67.8|66.7|67.86|66.76|67.8|66.7|9
1652625280000|2022-05-15 14:34:40|67.81|66.71|67.82|66.72|67.83|66.73|67.8|66.7|5
1652625290000|2022-05-15 14:34:50|67.83|66.73|67.83|66.73|67.84|66.74|67.83|66.73|3
1652625300000|2022-05-15 14:35:00|67.84|66.74|67.86|66.76|67.86|66.76|67.84|66.74|3
1652625310000|2022-05-15 14:35:10|67.79|66.69|67.82|66.72|67.84|66.74|67.79|66.69|7
1652625320000|2022-05-15 14:35:20|67.81|66.71|67.79|66.69|67.81|66.71|67.79|66.69|5
1652625330000|2022-05-15 14:35:30|67.78|66.68|67.74|66.64|67.78|66.68|67.74|66.64|10
1652625340000|2022-05-15 14:35:40|67.75|66.65|67.72|66.62|67.75|66.65|67.72|66.62|6
1652625350000|2022-05-15 14:35:50|67.71|66.61|67.76|66.66|67.76|66.66|67.71|66.61|7
1652625360000|2022-05-15 14:36:00|67.75|66.65|67.76|66.66|67.76|66.66|67.75|66.65|4
1652625370000|2022-05-15 14:36:10|67.8|66.7|67.82|66.72|67.83|66.73|67.8|66.7|6
1652625380000|2022-05-15 14:36:20|67.81|66.71|67.81|66.71|67.81|66.71|67.8|66.7|3
1652625390000|2022-05-15 14:36:30|67.8|66.7|67.83|66.73|67.83|66.73|67.8|66.7|3
1652625400000|2022-05-15 14:36:40|67.84|66.74|67.78|66.68|67.85|66.75|67.77|66.67|9
1652625410000|2022-05-15 14:36:50|67.77|66.67|67.72|66.62|67.77|66.67|67.72|66.62|3
1652625420000|2022-05-15 14:37:00|67.73|66.63|67.68|66.58|67.73|66.63|67.67|66.57|7
1652625430000|2022-05-15 14:37:10|67.67|66.57|67.73|66.63|67.73|66.63|67.66|66.56|8
1652625440000|2022-05-15 14:37:20|67.74|66.64|67.73|66.63|67.77|66.67|67.73|66.63|7
1652625450000|2022-05-15 14:37:30|67.72|66.62|67.74|66.64|67.74|66.64|67.72|66.62|3
1652625460000|2022-05-15 14:37:40|67.75|66.65|67.78|66.68|67.78|66.68|67.75|66.65|7
1652625480000|2022-05-15 14:38:00|67.81|66.71|67.84|66.74|67.84|66.74|67.81|66.71|3
1652625490000|2022-05-15 14:38:10|67.85|66.75|67.85|66.75|67.85|66.75|67.85|66.75|1
1652625510000|2022-05-15 14:38:30|67.86|66.76|67.87|66.77|67.87|66.77|67.85|66.75|6
1652625520000|2022-05-15 14:38:40|67.86|66.76|67.87|66.77|67.87|66.77|67.86|66.76|2
1652625530000|2022-05-15 14:38:50|67.88|66.78|67.87|66.77|67.88|66.78|67.87|66.77|6
1652625540000|2022-05-15 14:39:00|67.88|66.78|67.88|66.78|67.88|66.78|67.88|66.78|1
1652625550000|2022-05-15 14:39:10|67.87|66.77|67.87|66.77|67.88|66.78|67.85|66.75|7
1652625560000|2022-05-15 14:39:20|67.86|66.76|67.88|66.78|67.88|66.78|67.86|66.76|8
1652625570000|2022-05-15 14:39:30|67.89|66.79|67.93|66.83|67.93|66.83|67.89|66.79|4
1652625580000|2022-05-15 14:39:40|67.94|66.84|67.97|66.87|67.97|66.87|67.94|66.84|4
1652625590000|2022-05-15 14:39:50|67.96|66.86|67.98|66.88|67.99|66.89|67.96|66.86|5
1652625600000|2022-05-15 14:40:00|67.99|66.89|67.98|66.88|68|66.9|67.98|66.88|8
1652625610000|2022-05-15 14:40:10|67.99|66.89|67.97|66.87|67.99|66.89|67.97|66.87|5
1652625620000|2022-05-15 14:40:20|67.98|66.88|67.98|66.88|68.01|66.91|67.97|66.87|10
1652625630000|2022-05-15 14:40:30|67.97|66.87|67.97|66.87|67.99|66.89|67.97|66.87|5
1652625640000|2022-05-15 14:40:40|67.96|66.86|67.97|66.87|67.97|66.87|67.96|66.86|2
1652625650000|2022-05-15 14:40:50|67.98|66.88|67.98|66.88|67.98|66.88|67.97|66.87|3
1652625660000|2022-05-15 14:41:00|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652625680000|2022-05-15 14:41:20|67.99|66.89|67.99|66.89|68|66.9|67.99|66.89|3
1652625690000|2022-05-15 14:41:30|68|66.9|68.01|66.91|68.01|66.91|68|66.9|2
1652625700000|2022-05-15 14:41:40|68|66.9|68.1|67|68.1|67|68|66.9|6
1652625710000|2022-05-15 14:41:50|68.11|67.01|68.12|67.02|68.13|67.03|68.11|67.01|3
1652625720000|2022-05-15 14:42:00|68.13|67.03|68.17|67.07|68.18|67.08|68.13|67.03|11
1652625730000|2022-05-15 14:42:10|68.15|67.05|68.13|67.03|68.15|67.05|68.09|66.99|9
1652625740000|2022-05-15 14:42:20|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|6
1652625750000|2022-05-15 14:42:30|68.15|67.05|68.13|67.03|68.15|67.05|68.13|67.03|9
1652625760000|2022-05-15 14:42:40|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|4
1652625770000|2022-05-15 14:42:50|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|2
1652625780000|2022-05-15 14:43:00|68.12|67.02|68.1|67|68.12|67.02|68.03|66.93|17
1652625790000|2022-05-15 14:43:10|68.11|67.01|68.11|67.01|68.12|67.02|68.11|67.01|3
1652625800000|2022-05-15 14:43:20|68.1|67|68.11|67.01|68.11|67.01|68.1|67|2
1652625810000|2022-05-15 14:43:30|68.12|67.02|68.1|67|68.12|67.02|68.1|67|5
1652625820000|2022-05-15 14:43:40|68.11|67.01|68.11|67.01|68.11|67.01|68.1|67|3
1652625830000|2022-05-15 14:43:50|68.1|67|68.1|67|68.1|67|68.1|67|1
1652625840000|2022-05-15 14:44:00|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|2
1652625850000|2022-05-15 14:44:10|68.11|67.01|68.1|67|68.11|67.01|68.1|67|2
1652625860000|2022-05-15 14:44:20|68.11|67.01|68.11|67.01|68.11|67.01|68.1|67|5
1652625870000|2022-05-15 14:44:30|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652625880000|2022-05-15 14:44:40|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|4
1652625890000|2022-05-15 14:44:50|68.13|67.03|68.15|67.05|68.16|67.06|68.13|67.03|3
1652625900000|2022-05-15 14:45:00|68.14|67.04|68.11|67.01|68.15|67.05|68.11|67.01|6
1652625910000|2022-05-15 14:45:10|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|4
1652625920000|2022-05-15 14:45:20|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|4
1652625930000|2022-05-15 14:45:30|68.14|67.04|68.19|67.09|68.19|67.09|68.14|67.04|7
1652625940000|2022-05-15 14:45:40|68.2|67.1|68.2|67.1|68.21|67.11|68.2|67.1|3
1652625950000|2022-05-15 14:45:50|68.19|67.09|68.19|67.09|68.2|67.1|68.19|67.09|5
1652625960000|2022-05-15 14:46:00|68.2|67.1|68.2|67.1|68.21|67.11|68.19|67.09|11
1652625970000|2022-05-15 14:46:10|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|4
1652625980000|2022-05-15 14:46:20|68.21|67.11|68.21|67.11|68.22|67.12|68.19|67.09|7
1652625990000|2022-05-15 14:46:30|68.22|67.12|68.2|67.1|68.22|67.12|68.2|67.1|9
1652626000000|2022-05-15 14:46:40|68.21|67.11|68.23|67.13|68.23|67.13|68.21|67.11|9
1652626010000|2022-05-15 14:46:50|68.22|67.12|68.21|67.11|68.23|67.13|68.21|67.11|4
1652626020000|2022-05-15 14:47:00|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652626030000|2022-05-15 14:47:10|68.23|67.13|68.23|67.13|68.23|67.13|68.22|67.12|7
1652626040000|2022-05-15 14:47:20|68.24|67.14|68.28|67.18|68.28|67.18|68.24|67.14|6
1652626050000|2022-05-15 14:47:30|68.27|67.17|68.27|67.17|68.27|67.17|68.26|67.16|3
1652626060000|2022-05-15 14:47:40|68.26|67.16|68.23|67.13|68.26|67.16|68.23|67.13|3
1652626070000|2022-05-15 14:47:50|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652626080000|2022-05-15 14:48:00|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652626100000|2022-05-15 14:48:20|68.24|67.14|68.25|67.15|68.25|67.15|68.23|67.13|6
1652626110000|2022-05-15 14:48:30|68.24|67.14|68.24|67.14|68.24|67.14|68.23|67.13|3
1652626120000|2022-05-15 14:48:40|68.25|67.15|68.24|67.14|68.25|67.15|68.24|67.14|2
1652626130000|2022-05-15 14:48:50|68.25|67.15|68.22|67.12|68.25|67.15|68.22|67.12|4
1652626140000|2022-05-15 14:49:00|68.23|67.13|68.23|67.13|68.24|67.14|68.23|67.13|3
1652626150000|2022-05-15 14:49:10|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|4
1652626160000|2022-05-15 14:49:20|68.24|67.14|68.25|67.15|68.25|67.15|68.24|67.14|2
1652626170000|2022-05-15 14:49:30|68.26|67.16|68.28|67.18|68.29|67.19|68.26|67.16|6
1652626180000|2022-05-15 14:49:40|68.29|67.19|68.25|67.15|68.29|67.19|68.24|67.14|8
1652626190000|2022-05-15 14:49:50|68.24|67.14|68.26|67.16|68.26|67.16|68.24|67.14|3
1652626200000|2022-05-15 14:50:00|68.25|67.15|68.22|67.12|68.25|67.15|68.22|67.12|5
1652626210000|2022-05-15 14:50:10|68.23|67.13|68.25|67.15|68.25|67.15|68.23|67.13|5
1652626220000|2022-05-15 14:50:20|68.26|67.16|68.24|67.14|68.26|67.16|68.24|67.14|9
1652626230000|2022-05-15 14:50:30|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|2
1652626240000|2022-05-15 14:50:40|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652626250000|2022-05-15 14:50:50|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|5
1652626260000|2022-05-15 14:51:00|68.25|67.15|68.24|67.14|68.25|67.15|68.23|67.13|8
1652626270000|2022-05-15 14:51:10|68.23|67.13|68.23|67.13|68.24|67.14|68.22|67.12|7
1652626280000|2022-05-15 14:51:20|68.24|67.14|68.27|67.17|68.28|67.18|68.24|67.14|5
1652626290000|2022-05-15 14:51:30|68.28|67.18|68.22|67.12|68.28|67.18|68.22|67.12|7
1652626310000|2022-05-15 14:51:50|68.21|67.11|68.21|67.11|68.22|67.12|68.2|67.1|7
1652626340000|2022-05-15 14:52:20|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652626350000|2022-05-15 14:52:30|68.21|67.11|68.21|67.11|68.21|67.11|68.2|67.1|3
1652626370000|2022-05-15 14:52:50|68.2|67.1|68.21|67.11|68.21|67.11|68.2|67.1|2
1652626390000|2022-05-15 14:53:10|68.2|67.1|68.13|67.03|68.2|67.1|68.13|67.03|3
1652626400000|2022-05-15 14:53:20|68.12|67.02|68.08|66.98|68.12|67.02|68.08|66.98|5
1652626410000|2022-05-15 14:53:30|68.09|66.99|68.09|66.99|68.1|67|68.09|66.99|3
1652626420000|2022-05-15 14:53:40|68.1|67|68.09|66.99|68.1|67|68.09|66.99|4
1652626430000|2022-05-15 14:53:50|68.1|67|68.11|67.01|68.11|67.01|68.09|66.99|6
1652626440000|2022-05-15 14:54:00|68.1|67|68.06|66.96|68.1|67|68.06|66.96|5
1652626450000|2022-05-15 14:54:10|68.05|66.95|68.05|66.95|68.06|66.96|68.05|66.95|7
1652626460000|2022-05-15 14:54:20|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|2
1652626470000|2022-05-15 14:54:30|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652626480000|2022-05-15 14:54:40|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|2
1652626500000|2022-05-15 14:55:00|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|7
1652626510000|2022-05-15 14:55:10|68|66.9|68.01|66.91|68.03|66.93|67.97|66.87|9
1652626520000|2022-05-15 14:55:20|68|66.9|68.06|66.96|68.07|66.97|68|66.9|9
1652626530000|2022-05-15 14:55:30|68.05|66.95|68.04|66.94|68.07|66.97|68.04|66.94|7
1652626540000|2022-05-15 14:55:40|68.03|66.93|68.04|66.94|68.04|66.94|68.02|66.92|4
1652626550000|2022-05-15 14:55:50|68.05|66.95|68.05|66.95|68.05|66.95|68.04|66.94|3
1652626560000|2022-05-15 14:56:00|68.06|66.96|68.05|66.95|68.07|66.97|68.05|66.95|6
1652626570000|2022-05-15 14:56:10|68.06|66.96|68.07|66.97|68.07|66.97|68.05|66.95|4
1652626580000|2022-05-15 14:56:20|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|2
1652626590000|2022-05-15 14:56:30|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|2
1652626600000|2022-05-15 14:56:40|68.04|66.94|68.02|66.92|68.04|66.94|68.02|66.92|6
1652626610000|2022-05-15 14:56:50|68.03|66.93|68.03|66.93|68.04|66.94|68.02|66.92|5
1652626620000|2022-05-15 14:57:00|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|2
1652626630000|2022-05-15 14:57:10|68|66.9|68.02|66.92|68.02|66.92|68|66.9|5
1652626640000|2022-05-15 14:57:20|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652626650000|2022-05-15 14:57:30|68.01|66.91|67.96|66.86|68.01|66.91|67.96|66.86|4
1652626660000|2022-05-15 14:57:40|67.95|66.85|67.92|66.82|67.95|66.85|67.91|66.81|4
1652626670000|2022-05-15 14:57:50|67.91|66.81|67.99|66.89|67.99|66.89|67.91|66.81|7
1652626680000|2022-05-15 14:58:00|68|66.9|67.99|66.89|68|66.9|67.98|66.88|6
1652626690000|2022-05-15 14:58:10|67.98|66.88|68.03|66.93|68.03|66.93|67.98|66.88|8
1652626700000|2022-05-15 14:58:20|68.04|66.94|68.06|66.96|68.07|66.97|68.04|66.94|5
1652626710000|2022-05-15 14:58:30|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|4
1652626720000|2022-05-15 14:58:40|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|6
1652626730000|2022-05-15 14:58:50|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|4
1652626740000|2022-05-15 14:59:00|68.05|66.95|68.05|66.95|68.06|66.96|68.05|66.95|3
1652626750000|2022-05-15 14:59:10|68.06|66.96|68.06|66.96|68.06|66.96|68.05|66.95|3
1652626770000|2022-05-15 14:59:30|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|3
1652626780000|2022-05-15 14:59:40|68.04|66.94|68.05|66.95|68.05|66.95|68.04|66.94|2
1652626790000|2022-05-15 14:59:50|68.04|66.94|68.04|66.94|68.05|66.95|68.04|66.94|3
1652626800000|2022-05-15 15:00:00|68.05|66.95|68.05|66.95|68.05|66.95|68.05|66.95|1
1652626810000|2022-05-15 15:00:10|68.03|66.93|68.06|66.96|68.06|66.96|68.03|66.93|6
1652626820000|2022-05-15 15:00:20|68.05|66.95|68.06|66.96|68.07|66.97|68.05|66.95|6
1652626830000|2022-05-15 15:00:30|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|2
1652626840000|2022-05-15 15:00:40|68.07|66.97|68.13|67.03|68.13|67.03|68.06|66.96|4
1652626850000|2022-05-15 15:00:50|68.12|67.02|68.15|67.05|68.16|67.06|68.12|67.02|12
1652626860000|2022-05-15 15:01:00|68.16|67.06|68.22|67.12|68.23|67.13|68.15|67.05|13
1652626870000|2022-05-15 15:01:10|68.23|67.13|68.25|67.15|68.25|67.15|68.23|67.13|5
1652626880000|2022-05-15 15:01:20|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652626890000|2022-05-15 15:01:30|68.25|67.15|68.22|67.12|68.25|67.15|68.22|67.12|4
1652626900000|2022-05-15 15:01:40|68.21|67.11|68.23|67.13|68.24|67.14|68.21|67.11|5
1652626910000|2022-05-15 15:01:50|68.24|67.14|68.22|67.12|68.24|67.14|68.22|67.12|3
1652626920000|2022-05-15 15:02:00|68.21|67.11|68.18|67.08|68.22|67.12|68.18|67.08|7
1652626930000|2022-05-15 15:02:10|68.2|67.1|68.2|67.1|68.21|67.11|68.18|67.08|7
1652626940000|2022-05-15 15:02:20|68.19|67.09|68.21|67.11|68.22|67.12|68.18|67.08|13
1652626960000|2022-05-15 15:02:40|68.22|67.12|68.24|67.14|68.24|67.14|68.22|67.12|5
1652626980000|2022-05-15 15:03:00|68.25|67.15|68.27|67.17|68.27|67.17|68.24|67.14|8
1652626990000|2022-05-15 15:03:10|68.26|67.16|68.25|67.15|68.27|67.17|68.25|67.15|8
1652627000000|2022-05-15 15:03:20|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652627010000|2022-05-15 15:03:30|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|5
1652627030000|2022-05-15 15:03:50|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652627040000|2022-05-15 15:04:00|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652627050000|2022-05-15 15:04:10|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|5
1652627060000|2022-05-15 15:04:20|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|2
1652627070000|2022-05-15 15:04:30|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|4
1652627080000|2022-05-15 15:04:40|68.26|67.16|68.3|67.2|68.3|67.2|68.26|67.16|5
1652627090000|2022-05-15 15:04:50|68.29|67.19|68.32|67.22|68.32|67.22|68.29|67.19|7
1652627100000|2022-05-15 15:05:00|68.33|67.23|68.43|67.33|68.45|67.35|68.33|67.23|11
1652627110000|2022-05-15 15:05:10|68.42|67.32|68.39|67.29|68.43|67.33|68.38|67.28|10
1652627120000|2022-05-15 15:05:20|68.4|67.3|68.41|67.31|68.41|67.31|68.4|67.3|4
1652627130000|2022-05-15 15:05:30|68.4|67.3|68.43|67.33|68.43|67.33|68.4|67.3|6
1652627140000|2022-05-15 15:05:40|68.42|67.32|68.43|67.33|68.43|67.33|68.41|67.31|6
1652627150000|2022-05-15 15:05:50|68.44|67.34|68.48|67.38|68.49|67.39|68.44|67.34|4
1652627160000|2022-05-15 15:06:00|68.49|67.39|68.52|67.42|68.52|67.42|68.49|67.39|8
1652627170000|2022-05-15 15:06:10|68.51|67.41|68.5|67.4|68.52|67.42|68.49|67.39|5
1652627180000|2022-05-15 15:06:20|68.51|67.41|68.55|67.45|68.55|67.45|68.51|67.41|5
1652627190000|2022-05-15 15:06:30|68.56|67.46|68.55|67.45|68.57|67.47|68.55|67.45|6
1652627200000|2022-05-15 15:06:40|68.56|67.46|68.71|67.61|68.71|67.61|68.56|67.46|14
1652627210000|2022-05-15 15:06:50|68.72|67.62|68.59|67.49|68.72|67.62|68.59|67.49|16
1652627220000|2022-05-15 15:07:00|68.6|67.5|68.58|67.48|68.61|67.51|68.56|67.46|9
1652627230000|2022-05-15 15:07:10|68.56|67.46|68.53|67.43|68.58|67.48|68.52|67.42|8
1652627240000|2022-05-15 15:07:20|68.54|67.44|68.57|67.47|68.61|67.51|68.52|67.42|14
1652627250000|2022-05-15 15:07:30|68.58|67.48|68.52|67.42|68.62|67.52|68.52|67.42|11
1652627260000|2022-05-15 15:07:40|68.51|67.41|68.54|67.44|68.54|67.44|68.51|67.41|6
1652627270000|2022-05-15 15:07:50|68.59|67.49|68.53|67.43|68.6|67.5|68.52|67.42|8
1652627280000|2022-05-15 15:08:00|68.52|67.42|68.53|67.43|68.53|67.43|68.52|67.42|2
1652627290000|2022-05-15 15:08:10|68.52|67.42|68.54|67.44|68.55|67.45|68.5|67.4|13
1652627300000|2022-05-15 15:08:20|68.53|67.43|68.56|67.46|68.56|67.46|68.53|67.43|6
1652627310000|2022-05-15 15:08:30|68.57|67.47|68.56|67.46|68.57|67.47|68.56|67.46|2
1652627320000|2022-05-15 15:08:40|68.57|67.47|68.69|67.59|68.7|67.6|68.57|67.47|13
1652627330000|2022-05-15 15:08:50|68.68|67.58|68.56|67.46|68.69|67.59|68.56|67.46|15
1652627340000|2022-05-15 15:09:00|68.58|67.48|68.54|67.44|68.62|67.52|68.54|67.44|16
1652627350000|2022-05-15 15:09:10|68.51|67.41|68.5|67.4|68.52|67.42|68.47|67.37|14
1652627360000|2022-05-15 15:09:20|68.49|67.39|68.53|67.43|68.53|67.43|68.49|67.39|7
1652627370000|2022-05-15 15:09:30|68.52|67.42|68.49|67.39|68.52|67.42|68.48|67.38|10
1652627380000|2022-05-15 15:09:40|68.48|67.38|68.51|67.41|68.51|67.41|68.48|67.38|5
1652627390000|2022-05-15 15:09:50|68.53|67.43|68.51|67.41|68.53|67.43|68.49|67.39|6
1652627400000|2022-05-15 15:10:00|68.52|67.42|68.48|67.38|68.52|67.42|68.47|67.37|9
1652627410000|2022-05-15 15:10:10|68.47|67.37|68.49|67.39|68.49|67.39|68.47|67.37|2
1652627420000|2022-05-15 15:10:20|68.5|67.4|68.47|67.37|68.5|67.4|68.47|67.37|4
1652627430000|2022-05-15 15:10:30|68.48|67.38|68.48|67.38|68.49|67.39|68.48|67.38|3
1652627440000|2022-05-15 15:10:40|68.47|67.37|68.48|67.38|68.49|67.39|68.47|67.37|4
1652627460000|2022-05-15 15:11:00|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|2
1652627470000|2022-05-15 15:11:10|68.46|67.36|68.46|67.36|68.47|67.37|68.46|67.36|9
1652627480000|2022-05-15 15:11:20|68.47|67.37|68.52|67.42|68.52|67.42|68.46|67.36|6
1652627490000|2022-05-15 15:11:30|68.51|67.41|68.48|67.38|68.53|67.43|68.48|67.38|8
1652627500000|2022-05-15 15:11:40|68.47|67.37|68.47|67.37|68.47|67.37|68.46|67.36|3
1652627510000|2022-05-15 15:11:50|68.46|67.36|68.48|67.38|68.48|67.38|68.46|67.36|3
1652627520000|2022-05-15 15:12:00|68.47|67.37|68.51|67.41|68.52|67.42|68.47|67.37|9
1652627530000|2022-05-15 15:12:10|68.5|67.4|68.5|67.4|68.51|67.41|68.49|67.39|9
1652627540000|2022-05-15 15:12:20|68.49|67.39|68.42|67.32|68.49|67.39|68.42|67.32|4
1652627550000|2022-05-15 15:12:30|68.43|67.33|68.54|67.44|68.55|67.45|68.43|67.33|12
1652627560000|2022-05-15 15:12:40|68.55|67.45|68.57|67.47|68.57|67.47|68.55|67.45|3
1652627570000|2022-05-15 15:12:50|68.56|67.46|68.54|67.44|68.56|67.46|68.54|67.44|2
1652627580000|2022-05-15 15:13:00|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|4
1652627590000|2022-05-15 15:13:10|68.55|67.45|68.57|67.47|68.57|67.47|68.55|67.45|2
1652627600000|2022-05-15 15:13:20|68.6|67.5|68.61|67.51|68.61|67.51|68.59|67.49|4
1652627610000|2022-05-15 15:13:30|68.62|67.52|68.55|67.45|68.62|67.52|68.54|67.44|13
1652627620000|2022-05-15 15:13:40|68.54|67.44|68.62|67.52|68.62|67.52|68.54|67.44|5
1652627630000|2022-05-15 15:13:50|68.61|67.51|68.61|67.51|68.61|67.51|68.6|67.5|5
1652627640000|2022-05-15 15:14:00|68.6|67.5|68.6|67.5|68.61|67.51|68.6|67.5|5
1652627650000|2022-05-15 15:14:10|68.61|67.51|68.61|67.51|68.62|67.52|68.61|67.51|3
1652627660000|2022-05-15 15:14:20|68.6|67.5|68.63|67.53|68.64|67.54|68.6|67.5|7
1652627670000|2022-05-15 15:14:30|68.62|67.52|68.62|67.52|68.62|67.52|68.61|67.51|7
1652627680000|2022-05-15 15:14:40|68.63|67.53|68.63|67.53|68.64|67.54|68.63|67.53|5
1652627690000|2022-05-15 15:14:50|68.64|67.54|68.65|67.55|68.67|67.57|68.64|67.54|6
1652627700000|2022-05-15 15:15:00|68.64|67.54|68.58|67.48|68.64|67.54|68.58|67.48|6
1652627710000|2022-05-15 15:15:10|68.57|67.47|68.56|67.46|68.58|67.48|68.56|67.46|8
1652627720000|2022-05-15 15:15:20|68.57|67.47|68.52|67.42|68.57|67.47|68.52|67.42|5
1652627730000|2022-05-15 15:15:30|68.51|67.41|68.51|67.41|68.51|67.41|68.51|67.41|1
1652627740000|2022-05-15 15:15:40|68.5|67.4|68.49|67.39|68.5|67.4|68.48|67.38|6
1652627750000|2022-05-15 15:15:50|68.48|67.38|68.55|67.45|68.55|67.45|68.48|67.38|8
1652627760000|2022-05-15 15:16:00|68.54|67.44|68.53|67.43|68.54|67.44|68.53|67.43|4
1652627770000|2022-05-15 15:16:10|68.54|67.44|68.59|67.49|68.61|67.51|68.54|67.44|9
1652627780000|2022-05-15 15:16:20|68.58|67.48|68.53|67.43|68.58|67.48|68.53|67.43|8
1652627790000|2022-05-15 15:16:30|68.54|67.44|68.54|67.44|68.54|67.44|68.54|67.44|1
1652627800000|2022-05-15 15:16:40|68.56|67.46|68.5|67.4|68.56|67.46|68.5|67.4|9
1652627810000|2022-05-15 15:16:50|68.49|67.39|68.48|67.38|68.49|67.39|68.47|67.37|8
1652627820000|2022-05-15 15:17:00|68.47|67.37|68.42|67.32|68.47|67.37|68.42|67.32|3
1652627830000|2022-05-15 15:17:10|68.43|67.33|68.4|67.3|68.43|67.33|68.4|67.3|4
1652627840000|2022-05-15 15:17:20|68.38|67.28|68.36|67.26|68.38|67.28|68.35|67.25|4
1652627850000|2022-05-15 15:17:30|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|2
1652627860000|2022-05-15 15:17:40|68.35|67.25|68.33|67.23|68.35|67.25|68.33|67.23|7
1652627870000|2022-05-15 15:17:50|68.34|67.24|68.4|67.3|68.4|67.3|68.33|67.23|15
1652627880000|2022-05-15 15:18:00|68.41|67.31|68.43|67.33|68.43|67.33|68.4|67.3|5
1652627890000|2022-05-15 15:18:10|68.42|67.32|68.4|67.3|68.44|67.34|68.39|67.29|9
1652627900000|2022-05-15 15:18:20|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652627910000|2022-05-15 15:18:30|68.41|67.31|68.23|67.13|68.41|67.31|68.23|67.13|15
1652627920000|2022-05-15 15:18:40|68.22|67.12|68.32|67.22|68.33|67.23|68.21|67.11|14
1652627930000|2022-05-15 15:18:50|68.31|67.21|68.32|67.22|68.32|67.22|68.3|67.2|6
1652627940000|2022-05-15 15:19:00|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|3
1652627950000|2022-05-15 15:19:10|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652627960000|2022-05-15 15:19:20|68.32|67.22|68.33|67.23|68.34|67.24|68.31|67.21|8
1652627970000|2022-05-15 15:19:30|68.34|67.24|68.35|67.25|68.37|67.27|68.33|67.23|7
1652627980000|2022-05-15 15:19:40|68.33|67.23|68.33|67.23|68.36|67.26|68.32|67.22|11
1652627990000|2022-05-15 15:19:50|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652628000000|2022-05-15 15:20:00|68.34|67.24|68.34|67.24|68.34|67.24|68.33|67.23|3
1652628010000|2022-05-15 15:20:10|68.33|67.23|68.33|67.23|68.34|67.24|68.31|67.21|7
1652628020000|2022-05-15 15:20:20|68.32|67.22|68.34|67.24|68.34|67.24|68.32|67.22|5
1652628030000|2022-05-15 15:20:30|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652628040000|2022-05-15 15:20:40|68.32|67.22|68.32|67.22|68.32|67.22|68.31|67.21|3
1652628050000|2022-05-15 15:20:50|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652628060000|2022-05-15 15:21:00|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652628070000|2022-05-15 15:21:10|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|7
1652628080000|2022-05-15 15:21:20|68.34|67.24|68.34|67.24|68.35|67.25|68.33|67.23|5
1652628090000|2022-05-15 15:21:30|68.33|67.23|68.34|67.24|68.34|67.24|68.32|67.22|6
1652628100000|2022-05-15 15:21:40|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652628120000|2022-05-15 15:22:00|68.32|67.22|68.3|67.2|68.32|67.22|68.29|67.19|7
1652628130000|2022-05-15 15:22:10|68.31|67.21|68.32|67.22|68.33|67.23|68.31|67.21|4
1652628140000|2022-05-15 15:22:20|68.31|67.21|68.31|67.21|68.31|67.21|68.31|67.21|1
1652628150000|2022-05-15 15:22:30|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|2
1652628160000|2022-05-15 15:22:40|68.3|67.2|68.27|67.17|68.3|67.2|68.27|67.17|4
1652628180000|2022-05-15 15:23:00|68.28|67.18|68.18|67.08|68.28|67.18|68.17|67.07|11
1652628190000|2022-05-15 15:23:10|68.19|67.09|68.18|67.08|68.21|67.11|68.18|67.08|6
1652628200000|2022-05-15 15:23:20|68.19|67.09|68.19|67.09|68.19|67.09|68.18|67.08|3
1652628210000|2022-05-15 15:23:30|68.2|67.1|68.22|67.12|68.22|67.12|68.19|67.09|7
1652628220000|2022-05-15 15:23:40|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|2
1652628230000|2022-05-15 15:23:50|68.19|67.09|68.19|67.09|68.21|67.11|68.19|67.09|6
1652628240000|2022-05-15 15:24:00|68.17|67.07|68.19|67.09|68.2|67.1|68.17|67.07|7
1652628250000|2022-05-15 15:24:10|68.2|67.1|68.23|67.13|68.23|67.13|68.2|67.1|4
1652628260000|2022-05-15 15:24:20|68.24|67.14|68.27|67.17|68.27|67.17|68.24|67.14|5
1652628270000|2022-05-15 15:24:30|68.28|67.18|68.27|67.17|68.29|67.19|68.27|67.17|4
1652628280000|2022-05-15 15:24:40|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|2
1652628290000|2022-05-15 15:24:50|68.26|67.16|68.25|67.15|68.27|67.17|68.24|67.14|10
1652628300000|2022-05-15 15:25:00|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652628310000|2022-05-15 15:25:10|68.25|67.15|68.28|67.18|68.28|67.18|68.25|67.15|4
1652628320000|2022-05-15 15:25:20|68.29|67.19|68.3|67.2|68.31|67.21|68.29|67.19|4
1652628330000|2022-05-15 15:25:30|68.31|67.21|68.3|67.2|68.31|67.21|68.29|67.19|8
1652628340000|2022-05-15 15:25:40|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|2
1652628350000|2022-05-15 15:25:50|68.29|67.19|68.28|67.18|68.3|67.2|68.28|67.18|4
1652628360000|2022-05-15 15:26:00|68.27|67.17|68.23|67.13|68.27|67.17|68.23|67.13|5
1652628370000|2022-05-15 15:26:10|68.22|67.12|68.22|67.12|68.22|67.12|68.2|67.1|5
1652628380000|2022-05-15 15:26:20|68.23|67.13|68.26|67.16|68.27|67.17|68.23|67.13|10
1652628390000|2022-05-15 15:26:30|68.25|67.15|68.29|67.19|68.29|67.19|68.25|67.15|5
1652628400000|2022-05-15 15:26:40|68.3|67.2|68.33|67.23|68.33|67.23|68.29|67.19|5
1652628410000|2022-05-15 15:26:50|68.3|67.2|68.3|67.2|68.32|67.22|68.29|67.19|8
1652628420000|2022-05-15 15:27:00|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652628430000|2022-05-15 15:27:10|68.31|67.21|68.41|67.31|68.42|67.32|68.31|67.21|13
1652628440000|2022-05-15 15:27:20|68.42|67.32|68.41|67.31|68.44|67.34|68.4|67.3|8
1652628450000|2022-05-15 15:27:30|68.42|67.32|68.42|67.32|68.43|67.33|68.41|67.31|5
1652628460000|2022-05-15 15:27:40|68.41|67.31|68.42|67.32|68.44|67.34|68.41|67.31|6
1652628470000|2022-05-15 15:27:50|68.44|67.34|68.42|67.32|68.44|67.34|68.41|67.31|4
1652628480000|2022-05-15 15:28:00|68.43|67.33|68.43|67.33|68.43|67.33|68.41|67.31|5
1652628500000|2022-05-15 15:28:20|68.42|67.32|68.44|67.34|68.44|67.34|68.42|67.32|3
1652628510000|2022-05-15 15:28:30|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|2
1652628520000|2022-05-15 15:28:40|68.43|67.33|68.41|67.31|68.44|67.34|68.41|67.31|5
1652628530000|2022-05-15 15:28:50|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|2
1652628540000|2022-05-15 15:29:00|68.42|67.32|68.4|67.3|68.42|67.32|68.4|67.3|3
1652628550000|2022-05-15 15:29:10|68.41|67.31|68.42|67.32|68.43|67.33|68.4|67.3|11
1652628560000|2022-05-15 15:29:20|68.43|67.33|68.41|67.31|68.43|67.33|68.41|67.31|3
1652628570000|2022-05-15 15:29:30|68.42|67.32|68.41|67.31|68.42|67.32|68.4|67.3|6
1652628580000|2022-05-15 15:29:40|68.4|67.3|68.32|67.22|68.4|67.3|68.31|67.21|4
1652628590000|2022-05-15 15:29:50|68.31|67.21|68.24|67.14|68.31|67.21|68.24|67.14|8
1652628600000|2022-05-15 15:30:00|68.23|67.13|68.25|67.15|68.25|67.15|68.22|67.12|5
1652628610000|2022-05-15 15:30:10|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652628620000|2022-05-15 15:30:20|68.23|67.13|68.23|67.13|68.24|67.14|68.22|67.12|7
1652628630000|2022-05-15 15:30:30|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652628640000|2022-05-15 15:30:40|68.24|67.14|68.23|67.13|68.24|67.14|68.22|67.12|3
1652628660000|2022-05-15 15:31:00|68.22|67.12|68.21|67.11|68.22|67.12|68.21|67.11|2
1652628670000|2022-05-15 15:31:10|68.2|67.1|68.23|67.13|68.24|67.14|68.19|67.09|10
1652628680000|2022-05-15 15:31:20|68.22|67.12|68.23|67.13|68.23|67.13|68.2|67.1|9
1652628690000|2022-05-15 15:31:30|68.22|67.12|68.18|67.08|68.23|67.13|68.17|67.07|9
1652628700000|2022-05-15 15:31:40|68.17|67.07|68.12|67.02|68.18|67.08|68.12|67.02|10
1652628710000|2022-05-15 15:31:50|68.11|67.01|68.11|67.01|68.12|67.02|68.1|67|13
1652628720000|2022-05-15 15:32:00|68.1|67|68.04|66.94|68.1|67|68.04|66.94|10
1652628730000|2022-05-15 15:32:10|68.03|66.93|68|66.9|68.04|66.94|68|66.9|10
1652628740000|2022-05-15 15:32:20|67.99|66.89|68.01|66.91|68.01|66.91|67.99|66.89|5
1652628750000|2022-05-15 15:32:30|68|66.9|68.08|66.98|68.08|66.98|68|66.9|9
1652628760000|2022-05-15 15:32:40|68.09|66.99|68.08|66.98|68.09|66.99|68.07|66.97|8
1652628770000|2022-05-15 15:32:50|68.07|66.97|68.08|66.98|68.08|66.98|68.07|66.97|2
1652628780000|2022-05-15 15:33:00|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|7
1652628790000|2022-05-15 15:33:10|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|2
1652628800000|2022-05-15 15:33:20|68.06|66.96|68.01|66.91|68.06|66.96|67.99|66.89|11
1652628810000|2022-05-15 15:33:30|68.02|66.92|68.02|66.92|68.04|66.94|68.02|66.92|4
1652628820000|2022-05-15 15:33:40|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|2
1652628830000|2022-05-15 15:33:50|68.03|66.93|68.02|66.92|68.04|66.94|68.02|66.92|4
1652628850000|2022-05-15 15:34:10|68.01|66.91|68.02|66.92|68.02|66.92|68|66.9|5
1652628870000|2022-05-15 15:34:30|68.03|66.93|68.06|66.96|68.06|66.96|68.02|66.92|7
1652628880000|2022-05-15 15:34:40|68.07|66.97|68.06|66.96|68.07|66.97|68.05|66.95|4
1652628890000|2022-05-15 15:34:50|68.05|66.95|68.03|66.93|68.06|66.96|68.03|66.93|9
1652628900000|2022-05-15 15:35:00|68.04|66.94|68.04|66.94|68.05|66.95|68.03|66.93|5
1652628910000|2022-05-15 15:35:10|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|2
1652628920000|2022-05-15 15:35:20|68.05|66.95|68.05|66.95|68.06|66.96|68.05|66.95|3
1652628930000|2022-05-15 15:35:30|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|10
1652628940000|2022-05-15 15:35:40|68.06|66.96|68.23|67.13|68.24|67.14|68.05|66.95|17
1652628950000|2022-05-15 15:35:50|68.24|67.14|68.22|67.12|68.31|67.21|68.2|67.1|15
1652628960000|2022-05-15 15:36:00|68.21|67.11|68.2|67.1|68.24|67.14|68.18|67.08|12
1652628970000|2022-05-15 15:36:10|68.19|67.09|68.12|67.02|68.2|67.1|68.12|67.02|9
1652628980000|2022-05-15 15:36:20|68.13|67.03|68.13|67.03|68.13|67.03|68.09|66.99|9
1652628990000|2022-05-15 15:36:30|68.14|67.04|68.2|67.1|68.2|67.1|68.14|67.04|7
1652629000000|2022-05-15 15:36:40|68.21|67.11|68.12|67.02|68.21|67.11|68.12|67.02|11
1652629010000|2022-05-15 15:36:50|68.13|67.03|68.11|67.01|68.13|67.03|68.11|67.01|5
1652629020000|2022-05-15 15:37:00|68.12|67.02|68.11|67.01|68.13|67.03|68.11|67.01|8
1652629030000|2022-05-15 15:37:10|68.09|66.99|68.1|67|68.1|67|68.08|66.98|11
1652629040000|2022-05-15 15:37:20|68.09|66.99|68.07|66.97|68.09|66.99|68.06|66.96|4
1652629050000|2022-05-15 15:37:30|68.08|66.98|68.09|66.99|68.1|67|68.08|66.98|8
1652629060000|2022-05-15 15:37:40|68.08|66.98|68.1|67|68.1|67|68.08|66.98|5
1652629070000|2022-05-15 15:37:50|68.09|66.99|68.02|66.92|68.09|66.99|68.02|66.92|10
1652629080000|2022-05-15 15:38:00|68.03|66.93|68.08|66.98|68.1|67|68.03|66.93|10
1652629090000|2022-05-15 15:38:10|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|10
1652629100000|2022-05-15 15:38:20|68.08|66.98|68.12|67.02|68.12|67.02|68.07|66.97|8
1652629110000|2022-05-15 15:38:30|68.1|67|68.1|67|68.11|67.01|68.1|67|5
1652629120000|2022-05-15 15:38:40|68.09|66.99|68.09|66.99|68.09|66.99|68.08|66.98|3
1652629130000|2022-05-15 15:38:50|68.1|67|68.1|67|68.11|67.01|68.09|66.99|7
1652629140000|2022-05-15 15:39:00|68.09|66.99|68.1|67|68.1|67|68.09|66.99|4
1652629150000|2022-05-15 15:39:10|68.11|67.01|68.11|67.01|68.11|67.01|68.09|66.99|7
1652629160000|2022-05-15 15:39:20|68.12|67.02|68.08|66.98|68.13|67.03|68.08|66.98|8
1652629170000|2022-05-15 15:39:30|68.09|66.99|68.13|67.03|68.13|67.03|68.09|66.99|4
1652629180000|2022-05-15 15:39:40|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|5
1652629190000|2022-05-15 15:39:50|68.13|67.03|68.19|67.09|68.19|67.09|68.13|67.03|6
1652629200000|2022-05-15 15:40:00|68.18|67.08|68.2|67.1|68.2|67.1|68.18|67.08|3
1652629210000|2022-05-15 15:40:10|68.19|67.09|68.21|67.11|68.22|67.12|68.18|67.08|7
1652629220000|2022-05-15 15:40:20|68.22|67.12|68.29|67.19|68.33|67.23|68.22|67.12|10
1652629230000|2022-05-15 15:40:30|68.3|67.2|68.2|67.1|68.3|67.2|68.2|67.1|7
1652629240000|2022-05-15 15:40:40|68.19|67.09|68.19|67.09|68.21|67.11|68.19|67.09|7
1652629250000|2022-05-15 15:40:50|68.18|67.08|68.2|67.1|68.22|67.12|68.18|67.08|9
1652629260000|2022-05-15 15:41:00|68.19|67.09|68.18|67.08|68.23|67.13|68.18|67.08|13
1652629270000|2022-05-15 15:41:10|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652629280000|2022-05-15 15:41:20|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652629290000|2022-05-15 15:41:30|68.21|67.11|68.19|67.09|68.22|67.12|68.19|67.09|5
1652629300000|2022-05-15 15:41:40|68.2|67.1|68.2|67.1|68.21|67.11|68.19|67.09|9
1652629310000|2022-05-15 15:41:50|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652629320000|2022-05-15 15:42:00|68.2|67.1|68.21|67.11|68.23|67.13|68.2|67.1|8
1652629330000|2022-05-15 15:42:10|68.2|67.1|68.14|67.04|68.2|67.1|68.13|67.03|9
1652629340000|2022-05-15 15:42:20|68.12|67.02|68.21|67.11|68.21|67.11|68.11|67.01|10
1652629350000|2022-05-15 15:42:30|68.22|67.12|68.22|67.12|68.23|67.13|68.21|67.11|9
1652629360000|2022-05-15 15:42:40|68.21|67.11|68.21|67.11|68.22|67.12|68.19|67.09|8
1652629370000|2022-05-15 15:42:50|68.22|67.12|68.19|67.09|68.22|67.12|68.19|67.09|6
1652629380000|2022-05-15 15:43:00|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|2
1652629390000|2022-05-15 15:43:10|68.2|67.1|68.19|67.09|68.21|67.11|68.19|67.09|6
1652629400000|2022-05-15 15:43:20|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|4
1652629410000|2022-05-15 15:43:30|68.2|67.1|68.22|67.12|68.22|67.12|68.2|67.1|5
1652629420000|2022-05-15 15:43:40|68.21|67.11|68.21|67.11|68.22|67.12|68.2|67.1|5
1652629430000|2022-05-15 15:43:50|68.22|67.12|68.21|67.11|68.22|67.12|68.21|67.11|2
1652629440000|2022-05-15 15:44:00|68.22|67.12|68.22|67.12|68.23|67.13|68.21|67.11|8
1652629450000|2022-05-15 15:44:10|68.23|67.13|68.24|67.14|68.24|67.14|68.22|67.12|4
1652629460000|2022-05-15 15:44:20|68.23|67.13|68.23|67.13|68.23|67.13|68.22|67.12|3
1652629470000|2022-05-15 15:44:30|68.24|67.14|68.25|67.15|68.26|67.16|68.24|67.14|4
1652629480000|2022-05-15 15:44:40|68.24|67.14|68.25|67.15|68.25|67.15|68.24|67.14|2
1652629490000|2022-05-15 15:44:50|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|3
1652629500000|2022-05-15 15:45:00|68.25|67.15|68.27|67.17|68.28|67.18|68.25|67.15|7
1652629510000|2022-05-15 15:45:10|68.26|67.16|68.28|67.18|68.3|67.2|68.26|67.16|7
1652629520000|2022-05-15 15:45:20|68.29|67.19|68.31|67.21|68.32|67.22|68.29|67.19|10
1652629530000|2022-05-15 15:45:30|68.32|67.22|68.39|67.29|68.4|67.3|68.32|67.22|8
1652629540000|2022-05-15 15:45:40|68.38|67.28|68.29|67.19|68.39|67.29|68.29|67.19|9
1652629550000|2022-05-15 15:45:50|68.28|67.18|68.26|67.16|68.3|67.2|68.26|67.16|13
1652629560000|2022-05-15 15:46:00|68.25|67.15|68.32|67.22|68.33|67.23|68.24|67.14|10
1652629570000|2022-05-15 15:46:10|68.33|67.23|68.32|67.22|68.34|67.24|68.32|67.22|4
1652629580000|2022-05-15 15:46:20|68.31|67.21|68.31|67.21|68.31|67.21|68.31|67.21|1
1652629590000|2022-05-15 15:46:30|68.3|67.2|68.32|67.22|68.33|67.23|68.3|67.2|5
1652629600000|2022-05-15 15:46:40|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|2
1652629610000|2022-05-15 15:46:50|68.31|67.21|68.32|67.22|68.33|67.23|68.31|67.21|4
1652629620000|2022-05-15 15:47:00|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|5
1652629630000|2022-05-15 15:47:10|68.32|67.22|68.33|67.23|68.33|67.23|68.32|67.22|2
1652629640000|2022-05-15 15:47:20|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|7
1652629650000|2022-05-15 15:47:30|68.31|67.21|68.3|67.2|68.32|67.22|68.29|67.19|12
1652629660000|2022-05-15 15:47:40|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|3
1652629670000|2022-05-15 15:47:50|68.3|67.2|68.37|67.27|68.37|67.27|68.3|67.2|7
1652629680000|2022-05-15 15:48:00|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652629690000|2022-05-15 15:48:10|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652629700000|2022-05-15 15:48:20|68.36|67.26|68.37|67.27|68.38|67.28|68.36|67.26|4
1652629710000|2022-05-15 15:48:30|68.39|67.29|68.39|67.29|68.4|67.3|68.38|67.28|5
1652629720000|2022-05-15 15:48:40|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652629730000|2022-05-15 15:48:50|68.39|67.29|68.39|67.29|68.4|67.3|68.39|67.29|3
1652629740000|2022-05-15 15:49:00|68.4|67.3|68.4|67.3|68.42|67.32|68.39|67.29|10
1652629750000|2022-05-15 15:49:10|68.39|67.29|68.38|67.28|68.4|67.3|68.38|67.28|4
1652629760000|2022-05-15 15:49:20|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|4
1652629780000|2022-05-15 15:49:40|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|2
1652629790000|2022-05-15 15:49:50|68.39|67.29|68.39|67.29|68.41|67.31|68.39|67.29|7
1652629800000|2022-05-15 15:50:00|68.38|67.28|68.37|67.27|68.39|67.29|68.37|67.27|6
1652629820000|2022-05-15 15:50:20|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|4
1652629830000|2022-05-15 15:50:30|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652629850000|2022-05-15 15:50:50|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|3
1652629860000|2022-05-15 15:51:00|68.34|67.24|68.29|67.19|68.34|67.24|68.28|67.18|6
1652629870000|2022-05-15 15:51:10|68.3|67.2|68.28|67.18|68.33|67.23|68.28|67.18|8
1652629880000|2022-05-15 15:51:20|68.27|67.17|68.28|67.18|68.29|67.19|68.27|67.17|6
1652629890000|2022-05-15 15:51:30|68.27|67.17|68.26|67.16|68.28|67.18|68.26|67.16|6
1652629900000|2022-05-15 15:51:40|68.23|67.13|68.21|67.11|68.23|67.13|68.18|67.08|9
1652629910000|2022-05-15 15:51:50|68.2|67.1|68.18|67.08|68.22|67.12|68.18|67.08|8
1652629920000|2022-05-15 15:52:00|68.17|67.07|68.14|67.04|68.19|67.09|68.14|67.04|7
1652629930000|2022-05-15 15:52:10|68.13|67.03|68.05|66.95|68.13|67.03|68.05|66.95|9
1652629940000|2022-05-15 15:52:20|68.04|66.94|68.13|67.03|68.13|67.03|68|66.9|14
1652629950000|2022-05-15 15:52:30|68.14|67.04|68.07|66.97|68.14|67.04|68.04|66.94|12
1652629960000|2022-05-15 15:52:40|68.08|66.98|68.11|67.01|68.12|67.02|68.08|66.98|8
1652629970000|2022-05-15 15:52:50|68.1|67|68.13|67.03|68.13|67.03|68.1|67|4
1652629980000|2022-05-15 15:53:00|68.14|67.04|68.09|66.99|68.16|67.06|68.09|66.99|11
1652629990000|2022-05-15 15:53:10|68.1|67|68.14|67.04|68.14|67.04|68.09|66.99|7
1652630000000|2022-05-15 15:53:20|68.13|67.03|68.21|67.11|68.22|67.12|68.13|67.03|13
1652630010000|2022-05-15 15:53:30|68.22|67.12|68.26|67.16|68.28|67.18|68.22|67.12|13
1652630020000|2022-05-15 15:53:40|68.25|67.15|68.19|67.09|68.25|67.15|68.18|67.08|7
1652630030000|2022-05-15 15:53:50|68.2|67.1|68.19|67.09|68.2|67.1|68.18|67.08|4
1652630040000|2022-05-15 15:54:00|68.18|67.08|68.19|67.09|68.2|67.1|68.17|67.07|7
1652630050000|2022-05-15 15:54:10|68.2|67.1|68.21|67.11|68.21|67.11|68.19|67.09|6
1652630060000|2022-05-15 15:54:20|68.22|67.12|68.21|67.11|68.22|67.12|68.2|67.1|8
1652630070000|2022-05-15 15:54:30|68.2|67.1|68.19|67.09|68.21|67.11|68.19|67.09|4
1652630080000|2022-05-15 15:54:40|68.18|67.08|68.19|67.09|68.2|67.1|68.18|67.08|6
1652630090000|2022-05-15 15:54:50|68.18|67.08|68.18|67.08|68.19|67.09|68.18|67.08|5
1652630100000|2022-05-15 15:55:00|68.17|67.07|68.15|67.05|68.17|67.07|68.15|67.05|3
1652630110000|2022-05-15 15:55:10|68.16|67.06|68.16|67.06|68.17|67.07|68.16|67.06|3
1652630120000|2022-05-15 15:55:20|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|3
1652630130000|2022-05-15 15:55:30|68.16|67.06|68.18|67.08|68.18|67.08|68.15|67.05|8
1652630140000|2022-05-15 15:55:40|68.19|67.09|68.2|67.1|68.2|67.1|68.18|67.08|6
1652630150000|2022-05-15 15:55:50|68.21|67.11|68.23|67.13|68.24|67.14|68.2|67.1|6
1652630160000|2022-05-15 15:56:00|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652630170000|2022-05-15 15:56:10|68.25|67.15|68.36|67.26|68.38|67.28|68.25|67.15|14
1652630180000|2022-05-15 15:56:20|68.37|67.27|68.34|67.24|68.37|67.27|68.34|67.24|7
1652630190000|2022-05-15 15:56:30|68.35|67.25|68.35|67.25|68.35|67.25|68.34|67.24|5
1652630200000|2022-05-15 15:56:40|68.36|67.26|68.36|67.26|68.37|67.27|68.36|67.26|9
1652630210000|2022-05-15 15:56:50|68.37|67.27|68.36|67.26|68.37|67.27|68.35|67.25|4
1652630220000|2022-05-15 15:57:00|68.33|67.23|68.35|67.25|68.35|67.25|68.32|67.22|5
1652630230000|2022-05-15 15:57:10|68.34|67.24|68.3|67.2|68.34|67.24|68.3|67.2|5
1652630240000|2022-05-15 15:57:20|68.29|67.19|68.2|67.1|68.29|67.19|68.2|67.1|10
1652630250000|2022-05-15 15:57:30|68.21|67.11|68.27|67.17|68.3|67.2|68.21|67.11|13
1652630260000|2022-05-15 15:57:40|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652630270000|2022-05-15 15:57:50|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652630290000|2022-05-15 15:58:10|68.26|67.16|68.23|67.13|68.27|67.17|68.23|67.13|6
1652630300000|2022-05-15 15:58:20|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652630310000|2022-05-15 15:58:30|68.23|67.13|68.25|67.15|68.25|67.15|68.22|67.12|5
1652630320000|2022-05-15 15:58:40|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652630330000|2022-05-15 15:58:50|68.25|67.15|68.26|67.16|68.27|67.17|68.25|67.15|16
1652630340000|2022-05-15 15:59:00|68.27|67.17|68.32|67.22|68.33|67.23|68.27|67.17|9
1652630350000|2022-05-15 15:59:10|68.31|67.21|68.25|67.15|68.31|67.21|68.24|67.14|13
1652630360000|2022-05-15 15:59:20|68.24|67.14|68.26|67.16|68.26|67.16|68.24|67.14|5
1652630370000|2022-05-15 15:59:30|68.27|67.17|68.34|67.24|68.34|67.24|68.27|67.17|5
1652630380000|2022-05-15 15:59:40|68.36|67.26|68.45|67.35|68.45|67.35|68.35|67.25|8
1652630390000|2022-05-15 15:59:50|68.46|67.36|68.48|67.38|68.5|67.4|68.46|67.36|8
1652630400000|2022-05-15 16:00:00|68.49|67.39|68.5|67.4|68.5|67.4|68.49|67.39|4
1652630410000|2022-05-15 16:00:10|68.49|67.39|68.54|67.44|68.55|67.45|68.49|67.39|10
1652630420000|2022-05-15 16:00:20|68.53|67.43|68.46|67.36|68.54|67.44|68.46|67.36|9
1652630430000|2022-05-15 16:00:30|68.45|67.35|68.43|67.33|68.46|67.36|68.41|67.31|12
1652630440000|2022-05-15 16:00:40|68.44|67.34|68.39|67.29|68.47|67.37|68.39|67.29|12
1652630450000|2022-05-15 16:00:50|68.38|67.28|68.36|67.26|68.38|67.28|68.35|67.25|9
1652630460000|2022-05-15 16:01:00|68.37|67.27|68.36|67.26|68.41|67.31|68.36|67.26|8
1652630470000|2022-05-15 16:01:10|68.37|67.27|68.43|67.33|68.44|67.34|68.36|67.26|10
1652630480000|2022-05-15 16:01:20|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|6
1652630490000|2022-05-15 16:01:30|68.44|67.34|68.37|67.27|68.44|67.34|68.37|67.27|10
1652630500000|2022-05-15 16:01:40|68.36|67.26|68.38|67.28|68.4|67.3|68.36|67.26|7
1652630510000|2022-05-15 16:01:50|68.37|67.27|68.33|67.23|68.37|67.27|68.33|67.23|5
1652630520000|2022-05-15 16:02:00|68.34|67.24|68.35|67.25|68.43|67.33|68.34|67.24|15
1652630530000|2022-05-15 16:02:10|68.36|67.26|68.33|67.23|68.36|67.26|68.33|67.23|4
1652630540000|2022-05-15 16:02:20|68.34|67.24|68.32|67.22|68.34|67.24|68.31|67.21|5
1652630550000|2022-05-15 16:02:30|68.31|67.21|68.39|67.29|68.42|67.32|68.31|67.21|12
1652630560000|2022-05-15 16:02:40|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|4
1652630570000|2022-05-15 16:02:50|68.38|67.28|68.36|67.26|68.38|67.28|68.36|67.26|3
1652630580000|2022-05-15 16:03:00|68.37|67.27|68.41|67.31|68.41|67.31|68.37|67.27|4
1652630590000|2022-05-15 16:03:10|68.42|67.32|68.43|67.33|68.44|67.34|68.42|67.32|6
1652630600000|2022-05-15 16:03:20|68.44|67.34|68.52|67.42|68.52|67.42|68.43|67.33|13
1652630610000|2022-05-15 16:03:30|68.53|67.43|68.52|67.42|68.53|67.43|68.52|67.42|2
1652630620000|2022-05-15 16:03:40|68.53|67.43|68.53|67.43|68.53|67.43|68.52|67.42|3
1652630630000|2022-05-15 16:03:50|68.54|67.44|68.67|67.57|68.67|67.57|68.54|67.44|16
1652630640000|2022-05-15 16:04:00|68.68|67.58|68.54|67.44|68.71|67.61|68.54|67.44|19
1652630650000|2022-05-15 16:04:10|68.5|67.4|68.62|67.52|68.62|67.52|68.5|67.4|12
1652630660000|2022-05-15 16:04:20|68.61|67.51|68.55|67.45|68.61|67.51|68.55|67.45|8
1652630670000|2022-05-15 16:04:30|68.54|67.44|68.56|67.46|68.57|67.47|68.51|67.41|11
1652630680000|2022-05-15 16:04:40|68.54|67.44|68.54|67.44|68.54|67.44|68.52|67.42|8
1652630690000|2022-05-15 16:04:50|68.55|67.45|68.6|67.5|68.6|67.5|68.55|67.45|7
1652630700000|2022-05-15 16:05:00|68.59|67.49|68.58|67.48|68.6|67.5|68.57|67.47|8
1652630710000|2022-05-15 16:05:10|68.59|67.49|68.5|67.4|68.59|67.49|68.5|67.4|10
1652630720000|2022-05-15 16:05:20|68.49|67.39|68.5|67.4|68.5|67.4|68.49|67.39|2
1652630730000|2022-05-15 16:05:30|68.49|67.39|68.49|67.39|68.49|67.39|68.46|67.36|8
1652630740000|2022-05-15 16:05:40|68.5|67.4|68.42|67.32|68.5|67.4|68.42|67.32|4
1652630750000|2022-05-15 16:05:50|68.41|67.31|68.49|67.39|68.49|67.39|68.41|67.31|6
1652630760000|2022-05-15 16:06:00|68.5|67.4|68.49|67.39|68.5|67.4|68.49|67.39|2
1652630770000|2022-05-15 16:06:10|68.48|67.38|68.46|67.36|68.48|67.38|68.46|67.36|5
1652630780000|2022-05-15 16:06:20|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|2
1652630790000|2022-05-15 16:06:30|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652630800000|2022-05-15 16:06:40|68.49|67.39|68.49|67.39|68.5|67.4|68.49|67.39|7
1652630810000|2022-05-15 16:06:50|68.5|67.4|68.48|67.38|68.5|67.4|68.48|67.38|7
1652630820000|2022-05-15 16:07:00|68.49|67.39|68.5|67.4|68.5|67.4|68.48|67.38|4
1652630830000|2022-05-15 16:07:10|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|2
1652630840000|2022-05-15 16:07:20|68.51|67.41|68.5|67.4|68.51|67.41|68.5|67.4|2
1652630850000|2022-05-15 16:07:30|68.49|67.39|68.47|67.37|68.49|67.39|68.47|67.37|3
1652630860000|2022-05-15 16:07:40|68.48|67.38|68.45|67.35|68.48|67.38|68.45|67.35|3
1652630870000|2022-05-15 16:07:50|68.44|67.34|68.44|67.34|68.44|67.34|68.43|67.33|3
1652630880000|2022-05-15 16:08:00|68.43|67.33|68.47|67.37|68.5|67.4|68.43|67.33|10
1652630890000|2022-05-15 16:08:10|68.45|67.35|68.44|67.34|68.45|67.35|68.43|67.33|3
1652630900000|2022-05-15 16:08:20|68.43|67.33|68.41|67.31|68.43|67.33|68.41|67.31|9
1652630910000|2022-05-15 16:08:30|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652630920000|2022-05-15 16:08:40|68.41|67.31|68.41|67.31|68.42|67.32|68.4|67.3|5
1652630930000|2022-05-15 16:08:50|68.4|67.3|68.4|67.3|68.4|67.3|68.39|67.29|5
1652630940000|2022-05-15 16:09:00|68.39|67.29|68.42|67.32|68.42|67.32|68.38|67.28|7
1652630950000|2022-05-15 16:09:10|68.43|67.33|68.51|67.41|68.53|67.43|68.43|67.33|12
1652630960000|2022-05-15 16:09:20|68.5|67.4|68.48|67.38|68.51|67.41|68.48|67.38|9
1652630970000|2022-05-15 16:09:30|68.49|67.39|68.49|67.39|68.49|67.39|68.48|67.38|3
1652630980000|2022-05-15 16:09:40|68.48|67.38|68.49|67.39|68.5|67.4|68.43|67.33|9
1652630990000|2022-05-15 16:09:50|68.48|67.38|68.49|67.39|68.5|67.4|68.48|67.38|4
1652631000000|2022-05-15 16:10:00|68.5|67.4|68.51|67.41|68.51|67.41|68.5|67.4|2
1652631010000|2022-05-15 16:10:10|68.52|67.42|68.51|67.41|68.52|67.42|68.51|67.41|4
1652631020000|2022-05-15 16:10:20|68.52|67.42|68.59|67.49|68.59|67.49|68.52|67.42|3
1652631030000|2022-05-15 16:10:30|68.58|67.48|68.57|67.47|68.58|67.48|68.57|67.47|2
1652631040000|2022-05-15 16:10:40|68.58|67.48|68.57|67.47|68.58|67.48|68.57|67.47|2
1652631050000|2022-05-15 16:10:50|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652631060000|2022-05-15 16:11:00|68.57|67.47|68.49|67.39|68.57|67.47|68.49|67.39|7
1652631070000|2022-05-15 16:11:10|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|2
1652631080000|2022-05-15 16:11:20|68.48|67.38|68.46|67.36|68.48|67.38|68.46|67.36|6
1652631090000|2022-05-15 16:11:30|68.44|67.34|68.38|67.28|68.44|67.34|68.38|67.28|7
1652631100000|2022-05-15 16:11:40|68.39|67.29|68.39|67.29|68.39|67.29|68.36|67.26|7
1652631110000|2022-05-15 16:11:50|68.38|67.28|68.37|67.27|68.39|67.29|68.36|67.26|8
1652631120000|2022-05-15 16:12:00|68.36|67.26|68.39|67.29|68.39|67.29|68.36|67.26|4
1652631130000|2022-05-15 16:12:10|68.38|67.28|68.4|67.3|68.42|67.32|68.38|67.28|8
1652631140000|2022-05-15 16:12:20|68.39|67.29|68.38|67.28|68.4|67.3|68.38|67.28|6
1652631150000|2022-05-15 16:12:30|68.39|67.29|68.39|67.29|68.4|67.3|68.38|67.28|9
1652631160000|2022-05-15 16:12:40|68.38|67.28|68.37|67.27|68.39|67.29|68.36|67.26|7
1652631170000|2022-05-15 16:12:50|68.35|67.25|68.35|67.25|68.36|67.26|68.34|67.24|5
1652631180000|2022-05-15 16:13:00|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|4
1652631190000|2022-05-15 16:13:10|68.34|67.24|68.32|67.22|68.34|67.24|68.31|67.21|7
1652631200000|2022-05-15 16:13:20|68.31|67.21|68.25|67.15|68.31|67.21|68.23|67.13|9
1652631210000|2022-05-15 16:13:30|68.26|67.16|68.28|67.18|68.28|67.18|68.26|67.16|4
1652631220000|2022-05-15 16:13:40|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|5
1652631230000|2022-05-15 16:13:50|68.28|67.18|68.28|67.18|68.28|67.18|68.25|67.15|6
1652631240000|2022-05-15 16:14:00|68.29|67.19|68.32|67.22|68.32|67.22|68.29|67.19|10
1652631250000|2022-05-15 16:14:10|68.33|67.23|68.36|67.26|68.36|67.26|68.29|67.19|8
1652631260000|2022-05-15 16:14:20|68.37|67.27|68.37|67.27|68.38|67.28|68.37|67.27|5
1652631270000|2022-05-15 16:14:30|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|3
1652631280000|2022-05-15 16:14:40|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|4
1652631290000|2022-05-15 16:14:50|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|2
1652631300000|2022-05-15 16:15:00|68.36|67.26|68.34|67.24|68.36|67.26|68.34|67.24|3
1652631320000|2022-05-15 16:15:20|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|3
1652631330000|2022-05-15 16:15:30|68.38|67.28|68.41|67.31|68.41|67.31|68.38|67.28|8
1652631340000|2022-05-15 16:15:40|68.42|67.32|68.42|67.32|68.43|67.33|68.41|67.31|4
1652631350000|2022-05-15 16:15:50|68.41|67.31|68.38|67.28|68.42|67.32|68.38|67.28|7
1652631360000|2022-05-15 16:16:00|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652631370000|2022-05-15 16:16:10|68.39|67.29|68.39|67.29|68.4|67.3|68.38|67.28|5
1652631390000|2022-05-15 16:16:30|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|4
1652631400000|2022-05-15 16:16:40|68.4|67.3|68.37|67.27|68.4|67.3|68.37|67.27|4
1652631410000|2022-05-15 16:16:50|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|4
1652631420000|2022-05-15 16:17:00|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|3
1652631430000|2022-05-15 16:17:10|68.34|67.24|68.39|67.29|68.4|67.3|68.33|67.23|8
1652631450000|2022-05-15 16:17:30|68.4|67.3|68.4|67.3|68.41|67.31|68.39|67.29|5
1652631460000|2022-05-15 16:17:40|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652631470000|2022-05-15 16:17:50|68.4|67.3|68.42|67.32|68.42|67.32|68.39|67.29|7
1652631480000|2022-05-15 16:18:00|68.43|67.33|68.47|67.37|68.48|67.38|68.43|67.33|6
1652631490000|2022-05-15 16:18:10|68.48|67.38|68.52|67.42|68.52|67.42|68.46|67.36|7
1652631500000|2022-05-15 16:18:20|68.51|67.41|68.51|67.41|68.52|67.42|68.5|67.4|5
1652631510000|2022-05-15 16:18:30|68.52|67.42|68.52|67.42|68.52|67.42|68.51|67.41|3
1652631520000|2022-05-15 16:18:40|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|2
1652631530000|2022-05-15 16:18:50|68.53|67.43|68.51|67.41|68.53|67.43|68.5|67.4|5
1652631540000|2022-05-15 16:19:00|68.53|67.43|68.53|67.43|68.53|67.43|68.52|67.42|3
1652631550000|2022-05-15 16:19:10|68.54|67.44|68.53|67.43|68.54|67.44|68.52|67.42|8
1652631560000|2022-05-15 16:19:20|68.54|67.44|68.53|67.43|68.54|67.44|68.52|67.42|4
1652631570000|2022-05-15 16:19:30|68.52|67.42|68.52|67.42|68.52|67.42|68.51|67.41|3
1652631590000|2022-05-15 16:19:50|68.53|67.43|68.53|67.43|68.54|67.44|68.52|67.42|5
1652631600000|2022-05-15 16:20:00|68.54|67.44|68.57|67.47|68.57|67.47|68.54|67.44|3
1652631610000|2022-05-15 16:20:10|68.56|67.46|68.56|67.46|68.56|67.46|68.55|67.45|3
1652631620000|2022-05-15 16:20:20|68.55|67.45|68.56|67.46|68.56|67.46|68.54|67.44|6
1652631630000|2022-05-15 16:20:30|68.57|67.47|68.61|67.51|68.61|67.51|68.57|67.47|6
1652631640000|2022-05-15 16:20:40|68.6|67.5|68.62|67.52|68.62|67.52|68.6|67.5|3
1652631650000|2022-05-15 16:20:50|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|2
1652631660000|2022-05-15 16:21:00|68.61|67.51|68.63|67.53|68.63|67.53|68.61|67.51|3
1652631670000|2022-05-15 16:21:10|68.64|67.54|68.61|67.51|68.64|67.54|68.61|67.51|8
1652631680000|2022-05-15 16:21:20|68.62|67.52|68.62|67.52|68.63|67.53|68.62|67.52|3
1652631690000|2022-05-15 16:21:30|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652631700000|2022-05-15 16:21:40|68.6|67.5|68.48|67.38|68.6|67.5|68.48|67.38|8
1652631710000|2022-05-15 16:21:50|68.47|67.37|68.37|67.27|68.47|67.37|68.37|67.27|7
1652631720000|2022-05-15 16:22:00|68.36|67.26|68.51|67.41|68.52|67.42|68.35|67.25|14
1652631730000|2022-05-15 16:22:10|68.52|67.42|68.43|67.33|68.53|67.43|68.43|67.33|12
1652631740000|2022-05-15 16:22:20|68.44|67.34|68.47|67.37|68.47|67.37|68.44|67.34|4
1652631750000|2022-05-15 16:22:30|68.46|67.36|68.45|67.35|68.46|67.36|68.45|67.35|4
1652631760000|2022-05-15 16:22:40|68.46|67.36|68.46|67.36|68.47|67.37|68.45|67.35|5
1652631770000|2022-05-15 16:22:50|68.45|67.35|68.47|67.37|68.47|67.37|68.45|67.35|3
1652631780000|2022-05-15 16:23:00|68.46|67.36|68.53|67.43|68.53|67.43|68.44|67.34|9
1652631790000|2022-05-15 16:23:10|68.54|67.44|68.55|67.45|68.55|67.45|68.54|67.44|4
1652631800000|2022-05-15 16:23:20|68.54|67.44|68.56|67.46|68.56|67.46|68.53|67.43|5
1652631810000|2022-05-15 16:23:30|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652631820000|2022-05-15 16:23:40|68.54|67.44|68.5|67.4|68.54|67.44|68.48|67.38|8
1652631830000|2022-05-15 16:23:50|68.49|67.39|68.5|67.4|68.5|67.4|68.48|67.38|4
1652631840000|2022-05-15 16:24:00|68.49|67.39|68.45|67.35|68.49|67.39|68.42|67.32|13
1652631850000|2022-05-15 16:24:10|68.44|67.34|68.43|67.33|68.44|67.34|68.42|67.32|6
1652631860000|2022-05-15 16:24:20|68.42|67.32|68.42|67.32|68.42|67.32|68.41|67.31|5
1652631870000|2022-05-15 16:24:30|68.43|67.33|68.41|67.31|68.43|67.33|68.41|67.31|7
1652631880000|2022-05-15 16:24:40|68.4|67.3|68.47|67.37|68.47|67.37|68.4|67.3|5
1652631890000|2022-05-15 16:24:50|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|2
1652631900000|2022-05-15 16:25:00|68.46|67.36|68.47|67.37|68.47|67.37|68.46|67.36|2
1652631910000|2022-05-15 16:25:10|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652631920000|2022-05-15 16:25:20|68.45|67.35|68.43|67.33|68.45|67.35|68.42|67.32|4
1652631930000|2022-05-15 16:25:30|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652631940000|2022-05-15 16:25:40|68.46|67.36|68.47|67.37|68.47|67.37|68.46|67.36|4
1652631950000|2022-05-15 16:25:50|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|4
1652631960000|2022-05-15 16:26:00|68.48|67.38|68.48|67.38|68.48|67.38|68.47|67.37|5
1652631970000|2022-05-15 16:26:10|68.5|67.4|68.49|67.39|68.5|67.4|68.48|67.38|6
1652631980000|2022-05-15 16:26:20|68.48|67.38|68.48|67.38|68.49|67.39|68.48|67.38|3
1652631990000|2022-05-15 16:26:30|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|4
1652632010000|2022-05-15 16:26:50|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|4
1652632020000|2022-05-15 16:27:00|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652632040000|2022-05-15 16:27:20|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652632060000|2022-05-15 16:27:40|68.49|67.39|68.49|67.39|68.49|67.39|68.48|67.38|3
1652632080000|2022-05-15 16:28:00|68.5|67.4|68.59|67.49|68.6|67.5|68.5|67.4|17
1652632090000|2022-05-15 16:28:10|68.6|67.5|68.58|67.48|68.62|67.52|68.58|67.48|11
1652632100000|2022-05-15 16:28:20|68.57|67.47|68.49|67.39|68.57|67.47|68.48|67.38|14
1652632110000|2022-05-15 16:28:30|68.5|67.4|68.49|67.39|68.5|67.4|68.48|67.38|6
1652632120000|2022-05-15 16:28:40|68.5|67.4|68.5|67.4|68.51|67.41|68.5|67.4|3
1652632130000|2022-05-15 16:28:50|68.51|67.41|68.5|67.4|68.51|67.41|68.49|67.39|5
1652632140000|2022-05-15 16:29:00|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652632150000|2022-05-15 16:29:10|68.49|67.39|68.49|67.39|68.51|67.41|68.49|67.39|5
1652632160000|2022-05-15 16:29:20|68.5|67.4|68.5|67.4|68.51|67.41|68.5|67.4|3
1652632170000|2022-05-15 16:29:30|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652632180000|2022-05-15 16:29:40|68.49|67.39|68.49|67.39|68.49|67.39|68.49|67.39|1
1652632190000|2022-05-15 16:29:50|68.5|67.4|68.51|67.41|68.52|67.42|68.5|67.4|4
1652632210000|2022-05-15 16:30:10|68.5|67.4|68.51|67.41|68.51|67.41|68.5|67.4|4
1652632220000|2022-05-15 16:30:20|68.5|67.4|68.5|67.4|68.5|67.4|68.49|67.39|3
1652632230000|2022-05-15 16:30:30|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652632240000|2022-05-15 16:30:40|68.47|67.37|68.44|67.34|68.47|67.37|68.43|67.33|6
1652632250000|2022-05-15 16:30:50|68.43|67.33|68.46|67.36|68.47|67.37|68.43|67.33|13
1652632260000|2022-05-15 16:31:00|68.45|67.35|68.49|67.39|68.49|67.39|68.45|67.35|5
1652632270000|2022-05-15 16:31:10|68.48|67.38|68.48|67.38|68.49|67.39|68.48|67.38|11
1652632280000|2022-05-15 16:31:20|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|6
1652632290000|2022-05-15 16:31:30|68.49|67.39|68.44|67.34|68.49|67.39|68.43|67.33|9
1652632300000|2022-05-15 16:31:40|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|4
1652632310000|2022-05-15 16:31:50|68.42|67.32|68.43|67.33|68.44|67.34|68.42|67.32|4
1652632320000|2022-05-15 16:32:00|68.42|67.32|68.43|67.33|68.43|67.33|68.41|67.31|4
1652632330000|2022-05-15 16:32:10|68.42|67.32|68.4|67.3|68.42|67.32|68.4|67.3|3
1652632340000|2022-05-15 16:32:20|68.39|67.29|68.39|67.29|68.4|67.3|68.39|67.29|3
1652632350000|2022-05-15 16:32:30|68.38|67.28|68.34|67.24|68.39|67.29|68.34|67.24|5
1652632360000|2022-05-15 16:32:40|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652632370000|2022-05-15 16:32:50|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652632380000|2022-05-15 16:33:00|68.36|67.26|68.41|67.31|68.42|67.32|68.36|67.26|8
1652632390000|2022-05-15 16:33:10|68.42|67.32|68.48|67.38|68.48|67.38|68.41|67.31|10
1652632400000|2022-05-15 16:33:20|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|2
1652632410000|2022-05-15 16:33:30|68.49|67.39|68.49|67.39|68.5|67.4|68.48|67.38|7
1652632420000|2022-05-15 16:33:40|68.5|67.4|68.59|67.49|68.59|67.49|68.5|67.4|10
1652632430000|2022-05-15 16:33:50|68.6|67.5|68.58|67.48|68.6|67.5|68.57|67.47|7
1652632440000|2022-05-15 16:34:00|68.57|67.47|68.6|67.5|68.6|67.5|68.57|67.47|7
1652632450000|2022-05-15 16:34:10|68.59|67.49|68.68|67.58|68.68|67.58|68.59|67.49|11
1652632460000|2022-05-15 16:34:20|68.69|67.59|68.69|67.59|68.72|67.62|68.68|67.58|11
1652632470000|2022-05-15 16:34:30|68.68|67.58|68.68|67.58|68.69|67.59|68.67|67.57|9
1652632480000|2022-05-15 16:34:40|68.67|67.57|68.68|67.58|68.68|67.58|68.66|67.56|6
1652632490000|2022-05-15 16:34:50|68.67|67.57|68.65|67.55|68.68|67.58|68.65|67.55|5
1652632500000|2022-05-15 16:35:00|68.66|67.56|68.6|67.5|68.66|67.56|68.6|67.5|6
1652632510000|2022-05-15 16:35:10|68.59|67.49|68.59|67.49|68.61|67.51|68.59|67.49|7
1652632520000|2022-05-15 16:35:20|68.6|67.5|68.66|67.56|68.67|67.57|68.6|67.5|12
1652632530000|2022-05-15 16:35:30|68.67|67.57|68.71|67.61|68.72|67.62|68.66|67.56|14
1652632540000|2022-05-15 16:35:40|68.7|67.6|68.7|67.6|68.71|67.61|68.68|67.58|7
1652632550000|2022-05-15 16:35:50|68.71|67.61|68.74|67.64|68.75|67.65|68.71|67.61|8
1652632560000|2022-05-15 16:36:00|68.75|67.65|68.71|67.61|68.75|67.65|68.71|67.61|8
1652632570000|2022-05-15 16:36:10|68.72|67.62|68.69|67.59|68.72|67.62|68.69|67.59|6
1652632580000|2022-05-15 16:36:20|68.7|67.6|68.66|67.56|68.7|67.6|68.66|67.56|10
1652632590000|2022-05-15 16:36:30|68.67|67.57|68.64|67.54|68.67|67.57|68.62|67.52|9
1652632600000|2022-05-15 16:36:40|68.63|67.53|68.65|67.55|68.65|67.55|68.63|67.53|5
1652632610000|2022-05-15 16:36:50|68.66|67.56|68.65|67.55|68.66|67.56|68.63|67.53|6
1652632620000|2022-05-15 16:37:00|68.66|67.56|68.63|67.53|68.66|67.56|68.63|67.53|4
1652632630000|2022-05-15 16:37:10|68.64|67.54|68.68|67.58|68.69|67.59|68.64|67.54|11
1652632640000|2022-05-15 16:37:20|68.69|67.59|68.71|67.61|68.72|67.62|68.69|67.59|5
1652632650000|2022-05-15 16:37:30|68.7|67.6|68.7|67.6|68.71|67.61|68.7|67.6|3
1652632660000|2022-05-15 16:37:40|68.71|67.61|68.71|67.61|68.72|67.62|68.7|67.6|5
1652632670000|2022-05-15 16:37:50|68.72|67.62|68.72|67.62|68.73|67.63|68.72|67.62|5
1652632680000|2022-05-15 16:38:00|68.71|67.61|68.71|67.61|68.71|67.61|68.71|67.61|1
1652632690000|2022-05-15 16:38:10|68.72|67.62|68.72|67.62|68.72|67.62|68.71|67.61|5
1652632700000|2022-05-15 16:38:20|68.71|67.61|68.74|67.64|68.74|67.64|68.71|67.61|8
1652632710000|2022-05-15 16:38:30|68.73|67.63|68.74|67.64|68.74|67.64|68.73|67.63|4
1652632720000|2022-05-15 16:38:40|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|2
1652632730000|2022-05-15 16:38:50|68.75|67.65|68.75|67.65|68.75|67.65|68.75|67.65|1
1652632740000|2022-05-15 16:39:00|68.73|67.63|68.73|67.63|68.73|67.63|68.73|67.63|1
1652632750000|2022-05-15 16:39:10|68.74|67.64|68.73|67.63|68.74|67.64|68.73|67.63|4
1652632760000|2022-05-15 16:39:20|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|2
1652632770000|2022-05-15 16:39:30|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652632790000|2022-05-15 16:39:50|68.73|67.63|68.75|67.65|68.75|67.65|68.73|67.63|3
1652632800000|2022-05-15 16:40:00|68.74|67.64|68.75|67.65|68.76|67.66|68.74|67.64|3
1652632810000|2022-05-15 16:40:10|68.74|67.64|68.79|67.69|68.79|67.69|68.74|67.64|6
1652632820000|2022-05-15 16:40:20|68.8|67.7|68.84|67.74|68.84|67.74|68.8|67.7|6
1652632830000|2022-05-15 16:40:30|68.83|67.73|68.84|67.74|68.84|67.74|68.83|67.73|2
1652632840000|2022-05-15 16:40:40|68.85|67.75|68.83|67.73|68.85|67.75|68.83|67.73|9
1652632850000|2022-05-15 16:40:50|68.84|67.74|68.84|67.74|68.85|67.75|68.83|67.73|5
1652632860000|2022-05-15 16:41:00|68.86|67.76|68.84|67.74|68.88|67.78|68.84|67.74|11
1652632870000|2022-05-15 16:41:10|68.85|67.75|68.82|67.72|68.85|67.75|68.82|67.72|6
1652632880000|2022-05-15 16:41:20|68.83|67.73|68.84|67.74|68.85|67.75|68.83|67.73|4
1652632890000|2022-05-15 16:41:30|68.85|67.75|68.85|67.75|68.85|67.75|68.84|67.74|3
1652632900000|2022-05-15 16:41:40|68.84|67.74|68.92|67.82|68.92|67.82|68.84|67.74|8
1652632910000|2022-05-15 16:41:50|68.94|67.84|68.92|67.82|68.94|67.84|68.91|67.81|9
1652632920000|2022-05-15 16:42:00|68.93|67.83|68.93|67.83|68.94|67.84|68.93|67.83|3
1652632930000|2022-05-15 16:42:10|68.92|67.82|68.94|67.84|68.94|67.84|68.92|67.82|3
1652632940000|2022-05-15 16:42:20|68.93|67.83|68.93|67.83|68.93|67.83|68.93|67.83|1
1652632950000|2022-05-15 16:42:30|68.92|67.82|68.94|67.84|68.94|67.84|68.92|67.82|5
1652632960000|2022-05-15 16:42:40|68.95|67.85|68.98|67.88|69.04|67.94|68.95|67.85|16
1652632970000|2022-05-15 16:42:50|68.97|67.87|68.98|67.88|68.98|67.88|68.96|67.86|6
1652632980000|2022-05-15 16:43:00|68.97|67.87|68.97|67.87|68.98|67.88|68.97|67.87|7
1652632990000|2022-05-15 16:43:10|68.96|67.86|69.01|67.91|69.01|67.91|68.96|67.86|6
1652633000000|2022-05-15 16:43:20|69.03|67.93|69.04|67.94|69.04|67.94|69.01|67.91|6
1652633010000|2022-05-15 16:43:30|69.03|67.93|69.06|67.96|69.07|67.97|69.03|67.93|8
1652633020000|2022-05-15 16:43:40|69.05|67.95|69.03|67.93|69.05|67.95|69.02|67.92|11
1652633030000|2022-05-15 16:43:50|69.02|67.92|69.03|67.93|69.03|67.93|69.01|67.91|8
1652633040000|2022-05-15 16:44:00|69.04|67.94|69.06|67.96|69.09|67.99|69.04|67.94|16
1652633050000|2022-05-15 16:44:10|69.07|67.97|69.1|68|69.1|68|69.05|67.95|12
1652633060000|2022-05-15 16:44:20|69.11|68.01|69.03|67.93|69.11|68.01|69.03|67.93|12
1652633070000|2022-05-15 16:44:30|69.04|67.94|69.07|67.97|69.11|68.01|69.04|67.94|12
1652633080000|2022-05-15 16:44:40|69.08|67.98|69.09|67.99|69.09|67.99|69.07|67.97|4
1652633090000|2022-05-15 16:44:50|69.08|67.98|69.08|67.98|69.09|67.99|69.07|67.97|7
1652633100000|2022-05-15 16:45:00|69.07|67.97|69.07|67.97|69.09|67.99|69.07|67.97|5
1652633110000|2022-05-15 16:45:10|69.02|67.92|68.92|67.82|69.03|67.93|68.91|67.81|11
1652633120000|2022-05-15 16:45:20|68.93|67.83|68.91|67.81|68.94|67.84|68.91|67.81|6
1652633130000|2022-05-15 16:45:30|68.92|67.82|68.87|67.77|68.92|67.82|68.87|67.77|9
1652633140000|2022-05-15 16:45:40|68.88|67.78|68.9|67.8|68.92|67.82|68.88|67.78|8
1652633150000|2022-05-15 16:45:50|68.91|67.81|68.92|67.82|68.92|67.82|68.9|67.8|4
1652633160000|2022-05-15 16:46:00|68.91|67.81|68.92|67.82|68.92|67.82|68.9|67.8|4
1652633170000|2022-05-15 16:46:10|68.91|67.81|68.94|67.84|68.94|67.84|68.91|67.81|6
1652633180000|2022-05-15 16:46:20|68.93|67.83|68.95|67.85|68.98|67.88|68.93|67.83|9
1652633190000|2022-05-15 16:46:30|68.96|67.86|68.91|67.81|68.96|67.86|68.91|67.81|4
1652633200000|2022-05-15 16:46:40|68.92|67.82|68.98|67.88|68.98|67.88|68.91|67.81|9
1652633210000|2022-05-15 16:46:50|68.99|67.89|68.98|67.88|68.99|67.89|68.97|67.87|6
1652633220000|2022-05-15 16:47:00|68.99|67.89|68.97|67.87|69|67.9|68.96|67.86|7
1652633230000|2022-05-15 16:47:10|68.95|67.85|68.91|67.81|68.95|67.85|68.91|67.81|3
1652633240000|2022-05-15 16:47:20|68.89|67.79|68.91|67.81|68.91|67.81|68.89|67.79|8
1652633250000|2022-05-15 16:47:30|68.92|67.82|68.88|67.78|68.92|67.82|68.88|67.78|7
1652633260000|2022-05-15 16:47:40|68.89|67.79|68.88|67.78|68.9|67.8|68.87|67.77|8
1652633270000|2022-05-15 16:47:50|68.9|67.8|68.87|67.77|68.9|67.8|68.87|67.77|6
1652633280000|2022-05-15 16:48:00|68.88|67.78|68.89|67.79|68.89|67.79|68.87|67.77|5
1652633290000|2022-05-15 16:48:10|68.88|67.78|68.88|67.78|68.88|67.78|68.87|67.77|3
1652633300000|2022-05-15 16:48:20|68.87|67.77|68.8|67.7|68.87|67.77|68.8|67.7|9
1652633310000|2022-05-15 16:48:30|68.78|67.68|68.82|67.72|68.82|67.72|68.78|67.68|5
1652633320000|2022-05-15 16:48:40|68.81|67.71|68.82|67.72|68.82|67.72|68.8|67.7|4
1652633330000|2022-05-15 16:48:50|68.81|67.71|68.81|67.71|68.82|67.72|68.8|67.7|9
1652633340000|2022-05-15 16:49:00|68.82|67.72|68.8|67.7|68.82|67.72|68.8|67.7|3
1652633350000|2022-05-15 16:49:10|68.81|67.71|68.82|67.72|68.83|67.73|68.81|67.71|8
1652633360000|2022-05-15 16:49:20|68.83|67.73|68.9|67.8|68.93|67.83|68.83|67.73|10
1652633370000|2022-05-15 16:49:30|68.91|67.81|68.89|67.79|68.92|67.82|68.89|67.79|9
1652633380000|2022-05-15 16:49:40|68.88|67.78|68.9|67.8|68.91|67.81|68.88|67.78|11
1652633390000|2022-05-15 16:49:50|68.89|67.79|68.9|67.8|68.9|67.8|68.88|67.78|8
1652633400000|2022-05-15 16:50:00|68.92|67.82|68.91|67.81|68.92|67.82|68.91|67.81|2
1652633410000|2022-05-15 16:50:10|68.89|67.79|68.84|67.74|68.89|67.79|68.84|67.74|7
1652633420000|2022-05-15 16:50:20|68.83|67.73|68.83|67.73|68.83|67.73|68.82|67.72|7
1652633430000|2022-05-15 16:50:30|68.84|67.74|68.89|67.79|68.9|67.8|68.84|67.74|7
1652633440000|2022-05-15 16:50:40|68.88|67.78|68.85|67.75|68.88|67.78|68.84|67.74|9
1652633450000|2022-05-15 16:50:50|68.86|67.76|68.86|67.76|68.86|67.76|68.86|67.76|1
1652633460000|2022-05-15 16:51:00|68.87|67.77|68.87|67.77|68.9|67.8|68.86|67.76|11
1652633470000|2022-05-15 16:51:10|68.83|67.73|68.86|67.76|68.86|67.76|68.83|67.73|4
1652633480000|2022-05-15 16:51:20|68.85|67.75|68.84|67.74|68.86|67.76|68.83|67.73|6
1652633490000|2022-05-15 16:51:30|68.83|67.73|68.88|67.78|68.88|67.78|68.83|67.73|10
1652633500000|2022-05-15 16:51:40|68.89|67.79|68.89|67.79|68.89|67.79|68.89|67.79|1
1652633520000|2022-05-15 16:52:00|68.9|67.8|68.94|67.84|68.95|67.85|68.89|67.79|9
1652633530000|2022-05-15 16:52:10|68.95|67.85|68.95|67.85|68.95|67.85|68.94|67.84|7
1652633540000|2022-05-15 16:52:20|68.94|67.84|68.94|67.84|68.94|67.84|68.92|67.82|9
1652633550000|2022-05-15 16:52:30|68.93|67.83|68.93|67.83|68.93|67.83|68.92|67.82|7
1652633560000|2022-05-15 16:52:40|68.92|67.82|68.91|67.81|68.93|67.83|68.91|67.81|6
1652633570000|2022-05-15 16:52:50|68.92|67.82|68.93|67.83|68.93|67.83|68.92|67.82|2
1652633580000|2022-05-15 16:53:00|68.92|67.82|68.93|67.83|68.93|67.83|68.92|67.82|6
1652633590000|2022-05-15 16:53:10|68.94|67.84|69.02|67.92|69.03|67.93|68.94|67.84|11
1652633600000|2022-05-15 16:53:20|69.01|67.91|69.01|67.91|69.02|67.92|69.01|67.91|7
1652633610000|2022-05-15 16:53:30|69|67.9|69|67.9|69.01|67.91|69|67.9|5
1652633620000|2022-05-15 16:53:40|69.01|67.91|69.05|67.95|69.05|67.95|69|67.9|6
1652633630000|2022-05-15 16:53:50|69.08|67.98|69.09|67.99|69.1|68|69.08|67.98|6
1652633640000|2022-05-15 16:54:00|69.1|68|69.08|67.98|69.1|68|69.08|67.98|3
1652633650000|2022-05-15 16:54:10|69.09|67.99|68.98|67.88|69.11|68.01|68.98|67.88|12
1652633660000|2022-05-15 16:54:20|68.96|67.86|69.01|67.91|69.01|67.91|68.9|67.8|16
1652633680000|2022-05-15 16:54:40|69|67.9|69|67.9|69|67.9|69|67.9|1
1652633690000|2022-05-15 16:54:50|69.01|67.91|69.02|67.92|69.02|67.92|69.01|67.91|4
1652633700000|2022-05-15 16:55:00|69.01|67.91|68.99|67.89|69.01|67.91|68.99|67.89|3
1652633710000|2022-05-15 16:55:10|69|67.9|69.01|67.91|69.01|67.91|68.99|67.89|6
1652633720000|2022-05-15 16:55:20|69|67.9|69|67.9|69.01|67.91|68.99|67.89|5
1652633730000|2022-05-15 16:55:30|69.01|67.91|69.02|67.92|69.02|67.92|69.01|67.91|2
1652633740000|2022-05-15 16:55:40|69.01|67.91|69.01|67.91|69.01|67.91|69.01|67.91|1
1652633750000|2022-05-15 16:55:50|69.02|67.92|69.02|67.92|69.02|67.92|69.02|67.92|1
1652633770000|2022-05-15 16:56:10|69.03|67.93|69.03|67.93|69.03|67.93|69.01|67.91|7
1652633780000|2022-05-15 16:56:20|69.02|67.92|69.01|67.91|69.02|67.92|69.01|67.91|4
1652633790000|2022-05-15 16:56:30|69|67.9|69.01|67.91|69.01|67.91|69|67.9|2
1652633800000|2022-05-15 16:56:40|69|67.9|68.99|67.89|69.01|67.91|68.99|67.89|4
1652633810000|2022-05-15 16:56:50|69|67.9|69.01|67.91|69.01|67.91|69|67.9|4
1652633820000|2022-05-15 16:57:00|69|67.9|68.99|67.89|69.01|67.91|68.99|67.89|10
1652633830000|2022-05-15 16:57:10|68.98|67.88|68.92|67.82|68.98|67.88|68.91|67.81|5
1652633840000|2022-05-15 16:57:20|68.91|67.81|68.93|67.83|68.95|67.85|68.91|67.81|5
1652633850000|2022-05-15 16:57:30|68.94|67.84|68.92|67.82|68.94|67.84|68.92|67.82|5
1652633860000|2022-05-15 16:57:40|68.9|67.8|68.86|67.76|68.9|67.8|68.86|67.76|4
1652633870000|2022-05-15 16:57:50|68.85|67.75|68.92|67.82|68.93|67.83|68.85|67.75|11
1652633880000|2022-05-15 16:58:00|68.93|67.83|68.97|67.87|68.97|67.87|68.93|67.83|7
1652633890000|2022-05-15 16:58:10|68.96|67.86|68.96|67.86|68.96|67.86|68.95|67.85|5
1652633900000|2022-05-15 16:58:20|68.95|67.85|68.95|67.85|68.95|67.85|68.95|67.85|1
1652633920000|2022-05-15 16:58:40|68.96|67.86|68.95|67.85|68.96|67.86|68.95|67.85|2
1652633930000|2022-05-15 16:58:50|68.96|67.86|68.95|67.85|68.96|67.86|68.95|67.85|2
1652633940000|2022-05-15 16:59:00|68.96|67.86|68.94|67.84|68.96|67.86|68.94|67.84|6
1652633950000|2022-05-15 16:59:10|68.93|67.83|68.9|67.8|68.93|67.83|68.9|67.8|6
1652633960000|2022-05-15 16:59:20|68.91|67.81|68.94|67.84|68.94|67.84|68.9|67.8|6
1652633970000|2022-05-15 16:59:30|68.95|67.85|68.96|67.86|68.96|67.86|68.95|67.85|2
1652633980000|2022-05-15 16:59:40|68.95|67.85|68.95|67.85|68.95|67.85|68.94|67.84|3
1652633990000|2022-05-15 16:59:50|68.94|67.84|68.93|67.83|68.94|67.84|68.93|67.83|4
1652634000000|2022-05-15 17:00:00|68.92|67.82|68.94|67.84|68.95|67.85|68.92|67.82|7
1652634010000|2022-05-15 17:00:10|68.93|67.83|68.92|67.82|68.94|67.84|68.92|67.82|6
1652634020000|2022-05-15 17:00:20|68.91|67.81|68.92|67.82|68.92|67.82|68.91|67.81|2
1652634030000|2022-05-15 17:00:30|68.93|67.83|68.94|67.84|68.94|67.84|68.92|67.82|6
1652634040000|2022-05-15 17:00:40|68.93|67.83|68.92|67.82|68.93|67.83|68.91|67.81|4
1652634050000|2022-05-15 17:00:50|68.91|67.81|68.91|67.81|68.91|67.81|68.9|67.8|3
1652634060000|2022-05-15 17:01:00|68.93|67.83|68.91|67.81|68.93|67.83|68.91|67.81|5
1652634070000|2022-05-15 17:01:10|68.92|67.82|68.92|67.82|68.92|67.82|68.91|67.81|3
1652634080000|2022-05-15 17:01:20|68.91|67.81|69|67.9|69.01|67.91|68.91|67.81|10
1652634090000|2022-05-15 17:01:30|69.02|67.92|69.05|67.95|69.07|67.97|69.02|67.92|8
1652634100000|2022-05-15 17:01:40|69.04|67.94|68.99|67.89|69.04|67.94|68.93|67.83|13
1652634110000|2022-05-15 17:01:50|69.01|67.91|68.96|67.86|69.01|67.91|68.96|67.86|10
1652634120000|2022-05-15 17:02:00|68.97|67.87|69.01|67.91|69.01|67.91|68.97|67.87|5
1652634130000|2022-05-15 17:02:10|69|67.9|68.99|67.89|69.01|67.91|68.99|67.89|4
1652634140000|2022-05-15 17:02:20|69|67.9|68.98|67.88|69|67.9|68.98|67.88|3
1652634150000|2022-05-15 17:02:30|68.97|67.87|68.98|67.88|68.98|67.88|68.97|67.87|6
1652634160000|2022-05-15 17:02:40|68.97|67.87|68.91|67.81|68.97|67.87|68.91|67.81|5
1652634170000|2022-05-15 17:02:50|68.9|67.8|68.89|67.79|68.91|67.81|68.89|67.79|4
1652634180000|2022-05-15 17:03:00|68.9|67.8|68.91|67.81|68.91|67.81|68.9|67.8|4
1652634190000|2022-05-15 17:03:10|68.92|67.82|68.9|67.8|68.92|67.82|68.9|67.8|3
1652634200000|2022-05-15 17:03:20|68.89|67.79|68.83|67.73|68.89|67.79|68.83|67.73|7
1652634210000|2022-05-15 17:03:30|68.84|67.74|68.83|67.73|68.84|67.74|68.83|67.73|4
1652634220000|2022-05-15 17:03:40|68.84|67.74|68.83|67.73|68.84|67.74|68.83|67.73|2
1652634230000|2022-05-15 17:03:50|68.84|67.74|68.86|67.76|68.87|67.77|68.84|67.74|5
1652634240000|2022-05-15 17:04:00|68.87|67.77|68.89|67.79|68.9|67.8|68.87|67.77|5
1652634250000|2022-05-15 17:04:10|68.88|67.78|68.8|67.7|68.88|67.78|68.8|67.7|6
1652634260000|2022-05-15 17:04:20|68.81|67.71|68.77|67.67|68.82|67.72|68.77|67.67|9
1652634270000|2022-05-15 17:04:30|68.78|67.68|68.76|67.66|68.78|67.68|68.76|67.66|3
1652634280000|2022-05-15 17:04:40|68.77|67.67|68.75|67.65|68.77|67.67|68.74|67.64|8
1652634290000|2022-05-15 17:04:50|68.74|67.64|68.75|67.65|68.76|67.66|68.73|67.63|6
1652634300000|2022-05-15 17:05:00|68.74|67.64|68.74|67.64|68.74|67.64|68.73|67.63|3
1652634310000|2022-05-15 17:05:10|68.75|67.65|68.75|67.65|68.75|67.65|68.75|67.65|1
1652634320000|2022-05-15 17:05:20|68.74|67.64|68.8|67.7|68.8|67.7|68.74|67.64|6
1652634330000|2022-05-15 17:05:30|68.81|67.71|68.8|67.7|68.81|67.71|68.8|67.7|2
1652634340000|2022-05-15 17:05:40|68.81|67.71|68.81|67.71|68.81|67.71|68.81|67.71|1
1652634350000|2022-05-15 17:05:50|68.82|67.72|68.82|67.72|68.82|67.72|68.81|67.71|3
1652634360000|2022-05-15 17:06:00|68.83|67.73|68.88|67.78|68.89|67.79|68.82|67.72|9
1652634370000|2022-05-15 17:06:10|68.87|67.77|68.88|67.78|68.89|67.79|68.87|67.77|4
1652634380000|2022-05-15 17:06:20|68.89|67.79|68.9|67.8|68.9|67.8|68.88|67.78|6
1652634390000|2022-05-15 17:06:30|68.91|67.81|68.92|67.82|68.92|67.82|68.91|67.81|2
1652634400000|2022-05-15 17:06:40|68.91|67.81|68.97|67.87|68.97|67.87|68.91|67.81|7
1652634410000|2022-05-15 17:06:50|68.98|67.88|68.98|67.88|68.98|67.88|68.98|67.88|1
1652634420000|2022-05-15 17:07:00|68.99|67.89|68.99|67.89|69|67.9|68.99|67.89|5
1652634430000|2022-05-15 17:07:10|69|67.9|69|67.9|69.01|67.91|69|67.9|5
1652634440000|2022-05-15 17:07:20|68.99|67.89|68.94|67.84|68.99|67.89|68.94|67.84|9
1652634450000|2022-05-15 17:07:30|68.95|67.85|68.99|67.89|69|67.9|68.95|67.85|5
1652634460000|2022-05-15 17:07:40|69.01|67.91|69.01|67.91|69.01|67.91|69.01|67.91|1
1652634470000|2022-05-15 17:07:50|69.02|67.92|69.03|67.93|69.03|67.93|69.01|67.91|6
1652634480000|2022-05-15 17:08:00|69.04|67.94|69.07|67.97|69.08|67.98|69.04|67.94|9
1652634490000|2022-05-15 17:08:10|69.08|67.98|69.18|68.08|69.18|68.08|69.06|67.96|9
1652634500000|2022-05-15 17:08:20|69.2|68.1|69.2|68.1|69.2|68.1|69.2|68.1|1
1652634510000|2022-05-15 17:08:30|69.21|68.11|69.22|68.12|69.23|68.13|69.21|68.11|8
1652634520000|2022-05-15 17:08:40|69.23|68.13|69.24|68.14|69.24|68.14|69.23|68.13|4
1652634530000|2022-05-15 17:08:50|69.25|68.15|69.21|68.11|69.25|68.15|69.21|68.11|7
1652634540000|2022-05-15 17:09:00|69.22|68.12|69.19|68.09|69.22|68.12|69.19|68.09|5
1652634550000|2022-05-15 17:09:10|69.2|68.1|69.18|68.08|69.2|68.1|69.18|68.08|7
1652634560000|2022-05-15 17:09:20|69.17|68.07|69.17|68.07|69.19|68.09|69.17|68.07|5
1652634570000|2022-05-15 17:09:30|69.18|68.08|69.07|67.97|69.19|68.09|69.07|67.97|7
1652634580000|2022-05-15 17:09:40|69.06|67.96|69.08|67.98|69.08|67.98|69.05|67.95|7
1652634590000|2022-05-15 17:09:50|69.07|67.97|68.99|67.89|69.08|67.98|68.98|67.88|9
1652634600000|2022-05-15 17:10:00|69.01|67.91|68.96|67.86|69.01|67.91|68.96|67.86|8
1652634610000|2022-05-15 17:10:10|68.95|67.85|68.98|67.88|68.98|67.88|68.94|67.84|5
1652634620000|2022-05-15 17:10:20|68.99|67.89|69.02|67.92|69.02|67.92|68.98|67.88|6
1652634630000|2022-05-15 17:10:30|69.03|67.93|69.07|67.97|69.08|67.98|69.03|67.93|9
1652634640000|2022-05-15 17:10:40|69.08|67.98|69|67.9|69.08|67.98|69|67.9|8
1652634650000|2022-05-15 17:10:50|69.01|67.91|68.97|67.87|69.01|67.91|68.97|67.87|4
1652634660000|2022-05-15 17:11:00|68.98|67.88|68.97|67.87|68.98|67.88|68.97|67.87|2
1652634670000|2022-05-15 17:11:10|68.96|67.86|68.99|67.89|68.99|67.89|68.94|67.84|8
1652634680000|2022-05-15 17:11:20|68.98|67.88|68.95|67.85|68.98|67.88|68.94|67.84|9
1652634690000|2022-05-15 17:11:30|68.94|67.84|68.95|67.85|68.95|67.85|68.93|67.83|4
1652634710000|2022-05-15 17:11:50|68.93|67.83|68.93|67.83|68.93|67.83|68.93|67.83|1
1652634720000|2022-05-15 17:12:00|68.92|67.82|68.9|67.8|68.92|67.82|68.9|67.8|3
1652634730000|2022-05-15 17:12:10|68.89|67.79|68.9|67.8|68.9|67.8|68.88|67.78|6
1652634740000|2022-05-15 17:12:20|68.91|67.81|68.9|67.8|68.91|67.81|68.9|67.8|2
1652634750000|2022-05-15 17:12:30|68.91|67.81|68.9|67.8|68.93|67.83|68.9|67.8|5
1652634760000|2022-05-15 17:12:40|68.91|67.81|68.92|67.82|68.92|67.82|68.91|67.81|6
1652634770000|2022-05-15 17:12:50|68.91|67.81|68.93|67.83|68.94|67.84|68.91|67.81|7
1652634780000|2022-05-15 17:13:00|68.94|67.84|68.93|67.83|68.95|67.85|68.93|67.83|5
1652634810000|2022-05-15 17:13:30|68.92|67.82|68.88|67.78|68.92|67.82|68.87|67.77|5
1652634820000|2022-05-15 17:13:40|68.89|67.79|68.89|67.79|68.9|67.8|68.88|67.78|5
1652634830000|2022-05-15 17:13:50|68.88|67.78|68.88|67.78|68.89|67.79|68.87|67.77|5
1652634840000|2022-05-15 17:14:00|68.87|67.77|68.88|67.78|68.88|67.78|68.86|67.76|4
1652634850000|2022-05-15 17:14:10|68.87|67.77|68.95|67.85|68.95|67.85|68.87|67.77|9
1652634860000|2022-05-15 17:14:20|68.94|67.84|68.92|67.82|68.94|67.84|68.92|67.82|5
1652634870000|2022-05-15 17:14:30|68.9|67.8|68.9|67.8|68.91|67.81|68.9|67.8|5
1652634880000|2022-05-15 17:14:40|68.91|67.81|68.9|67.8|68.92|67.82|68.9|67.8|6
1652634890000|2022-05-15 17:14:50|68.91|67.81|68.92|67.82|68.93|67.83|68.91|67.81|8
1652634900000|2022-05-15 17:15:00|68.91|67.81|68.91|67.81|68.91|67.81|68.9|67.8|3
1652634910000|2022-05-15 17:15:10|68.9|67.8|68.92|67.82|68.92|67.82|68.9|67.8|3
1652634920000|2022-05-15 17:15:20|68.93|67.83|69.02|67.92|69.02|67.92|68.93|67.83|7
1652634930000|2022-05-15 17:15:30|69.01|67.91|69.13|68.03|69.13|68.03|69.01|67.91|10
1652634940000|2022-05-15 17:15:40|69.12|68.02|69.14|68.04|69.14|68.04|69.11|68.01|5
1652634950000|2022-05-15 17:15:50|69.15|68.05|69.15|68.05|69.15|68.05|69.13|68.03|7
1652634960000|2022-05-15 17:16:00|69.14|68.04|69.13|68.03|69.14|68.04|69.13|68.03|4
1652634970000|2022-05-15 17:16:10|69.14|68.04|69.13|68.03|69.14|68.04|69.12|68.02|4
1652634980000|2022-05-15 17:16:20|69.12|68.02|68.98|67.88|69.13|68.03|68.97|67.87|13
1652634990000|2022-05-15 17:16:30|68.97|67.87|69.14|68.04|69.14|68.04|68.92|67.82|15
1652635000000|2022-05-15 17:16:40|69.15|68.05|69.14|68.04|69.17|68.07|69.12|68.02|8
1652635010000|2022-05-15 17:16:50|69.15|68.05|69.14|68.04|69.15|68.05|69.13|68.03|6
1652635020000|2022-05-15 17:17:00|69.15|68.05|69.14|68.04|69.15|68.05|69.14|68.04|4
1652635030000|2022-05-15 17:17:10|69.15|68.05|69.09|67.99|69.15|68.05|69.07|67.97|10
1652635040000|2022-05-15 17:17:20|69.08|67.98|69.03|67.93|69.09|67.99|69.03|67.93|6
1652635050000|2022-05-15 17:17:30|69.04|67.94|69.02|67.92|69.04|67.94|69.02|67.92|3
1652635060000|2022-05-15 17:17:40|69.03|67.93|69.03|67.93|69.03|67.93|69.03|67.93|1
1652635070000|2022-05-15 17:17:50|69.02|67.92|69.1|68|69.1|68|69.02|67.92|7
1652635080000|2022-05-15 17:18:00|69.09|67.99|69.04|67.94|69.09|67.99|69.02|67.92|11
1652635090000|2022-05-15 17:18:10|69.03|67.93|69.01|67.91|69.03|67.93|68.98|67.88|9
1652635100000|2022-05-15 17:18:20|69.02|67.92|69.02|67.92|69.03|67.93|69.01|67.91|5
1652635110000|2022-05-15 17:18:30|69.01|67.91|69.01|67.91|69.03|67.93|69|67.9|11
1652635120000|2022-05-15 17:18:40|69.03|67.93|69.03|67.93|69.03|67.93|69.01|67.91|5
1652635130000|2022-05-15 17:18:50|69.04|67.94|69.04|67.94|69.04|67.94|69.03|67.93|7
1652635140000|2022-05-15 17:19:00|69.03|67.93|69.04|67.94|69.06|67.96|69.03|67.93|6
1652635150000|2022-05-15 17:19:10|69.05|67.95|69.03|67.93|69.05|67.95|69.02|67.92|4
1652635160000|2022-05-15 17:19:20|69.02|67.92|69.03|67.93|69.03|67.93|69.02|67.92|2
1652635170000|2022-05-15 17:19:30|69.02|67.92|69.03|67.93|69.03|67.93|69.01|67.91|6
1652635180000|2022-05-15 17:19:40|69.02|67.92|69.01|67.91|69.02|67.92|69.01|67.91|4
1652635190000|2022-05-15 17:19:50|69.02|67.92|69.01|67.91|69.02|67.92|69.01|67.91|2
1652635200000|2022-05-15 17:20:00|69.02|67.92|69.02|67.92|69.02|67.92|69.02|67.92|1
1652635220000|2022-05-15 17:20:20|69.03|67.93|69.03|67.93|69.04|67.94|69.03|67.93|3
1652635230000|2022-05-15 17:20:30|69.04|67.94|69.04|67.94|69.04|67.94|69.04|67.94|1
1652635240000|2022-05-15 17:20:40|69.05|67.95|69.05|67.95|69.05|67.95|69.04|67.94|5
1652635250000|2022-05-15 17:20:50|69.04|67.94|69.07|67.97|69.07|67.97|69.04|67.94|4
1652635260000|2022-05-15 17:21:00|69.06|67.96|69.08|67.98|69.08|67.98|69.06|67.96|7
1652635270000|2022-05-15 17:21:10|69.07|67.97|69.04|67.94|69.07|67.97|69.04|67.94|4
1652635280000|2022-05-15 17:21:20|69.05|67.95|69.07|67.97|69.07|67.97|69.04|67.94|5
1652635290000|2022-05-15 17:21:30|69.06|67.96|69.07|67.97|69.07|67.97|69.06|67.96|2
1652635300000|2022-05-15 17:21:40|69.06|67.96|69.03|67.93|69.06|67.96|69.03|67.93|6
1652635310000|2022-05-15 17:21:50|69.04|67.94|69.06|67.96|69.07|67.97|69.03|67.93|8
1652635320000|2022-05-15 17:22:00|69.05|67.95|69.05|67.95|69.06|67.96|69.05|67.95|3
1652635330000|2022-05-15 17:22:10|69.04|67.94|69.01|67.91|69.04|67.94|69.01|67.91|4
1652635340000|2022-05-15 17:22:20|69.04|67.94|69.05|67.95|69.05|67.95|69.03|67.93|4
1652635350000|2022-05-15 17:22:30|69.06|67.96|69.07|67.97|69.07|67.97|69.06|67.96|2
1652635360000|2022-05-15 17:22:40|69.06|67.96|69.06|67.96|69.07|67.97|69.06|67.96|3
1652635370000|2022-05-15 17:22:50|69.05|67.95|69.06|67.96|69.06|67.96|69.04|67.94|6
1652635380000|2022-05-15 17:23:00|69.05|67.95|69.04|67.94|69.06|67.96|69.04|67.94|4
1652635390000|2022-05-15 17:23:10|69.01|67.91|69.01|67.91|69.02|67.92|69.01|67.91|5
1652635400000|2022-05-15 17:23:20|69.03|67.93|69.04|67.94|69.04|67.94|69.03|67.93|2
1652635410000|2022-05-15 17:23:30|69.03|67.93|69.03|67.93|69.03|67.93|69.03|67.93|1
1652635420000|2022-05-15 17:23:40|69.04|67.94|69.04|67.94|69.04|67.94|69.03|67.93|3
1652635480000|2022-05-15 17:24:40|69.05|67.95|69.05|67.95|69.05|67.95|69.05|67.95|1
1652635490000|2022-05-15 17:24:50|69.04|67.94|69.05|67.95|69.05|67.95|69.03|67.93|6
1652635500000|2022-05-15 17:25:00|69.04|67.94|69.01|67.91|69.04|67.94|69.01|67.91|4
1652635510000|2022-05-15 17:25:10|69.02|67.92|69.02|67.92|69.03|67.93|69.01|67.91|7
1652635520000|2022-05-15 17:25:20|69.04|67.94|69.03|67.93|69.04|67.94|69.02|67.92|4
1652635530000|2022-05-15 17:25:30|69.04|67.94|69.02|67.92|69.04|67.94|69.02|67.92|3
1652635550000|2022-05-15 17:25:50|69.03|67.93|69.04|67.94|69.04|67.94|69.03|67.93|6
1652635560000|2022-05-15 17:26:00|69.05|67.95|69.06|67.96|69.07|67.97|69.05|67.95|6
1652635570000|2022-05-15 17:26:10|69.05|67.95|69.05|67.95|69.05|67.95|69.05|67.95|1
1652635580000|2022-05-15 17:26:20|69.04|67.94|69.04|67.94|69.05|67.95|69.04|67.94|5
1652635590000|2022-05-15 17:26:30|69.05|67.95|69.05|67.95|69.06|67.96|69.04|67.94|7
1652635600000|2022-05-15 17:26:40|69.06|67.96|69.06|67.96|69.07|67.97|69.06|67.96|3
1652635610000|2022-05-15 17:26:50|69.07|67.97|69.1|68|69.11|68.01|69.07|67.97|5
1652635630000|2022-05-15 17:27:10|69.09|67.99|69.02|67.92|69.1|68|69.02|67.92|10
1652635640000|2022-05-15 17:27:20|69.01|67.91|69.01|67.91|69.02|67.92|69.01|67.91|5
1652635650000|2022-05-15 17:27:30|69.02|67.92|69.02|67.92|69.02|67.92|69.01|67.91|3
1652635660000|2022-05-15 17:27:40|69.01|67.91|69.02|67.92|69.02|67.92|69.01|67.91|2
1652635670000|2022-05-15 17:27:50|69.03|67.93|69.03|67.93|69.03|67.93|69.03|67.93|1
1652635680000|2022-05-15 17:28:00|69.04|67.94|69.04|67.94|69.04|67.94|69.03|67.93|3
1652635690000|2022-05-15 17:28:10|69.05|67.95|69.08|67.98|69.09|67.99|69.05|67.95|5
1652635700000|2022-05-15 17:28:20|69.07|67.97|69.04|67.94|69.07|67.97|69.03|67.93|5
1652635710000|2022-05-15 17:28:30|69.03|67.93|69.03|67.93|69.04|67.94|69.03|67.93|5
1652635720000|2022-05-15 17:28:40|69.04|67.94|69.04|67.94|69.04|67.94|69.03|67.93|5
1652635730000|2022-05-15 17:28:50|69.03|67.93|69.02|67.92|69.04|67.94|69.01|67.91|8
1652635740000|2022-05-15 17:29:00|69.03|67.93|69.03|67.93|69.03|67.93|69.03|67.93|1
1652635750000|2022-05-15 17:29:10|69.02|67.92|69|67.9|69.02|67.92|69|67.9|3
1652635760000|2022-05-15 17:29:20|69.01|67.91|69.01|67.91|69.01|67.91|69.01|67.91|1
1652635770000|2022-05-15 17:29:30|69|67.9|69|67.9|69|67.9|68.99|67.89|3
1652635780000|2022-05-15 17:29:40|69.01|67.91|69.01|67.91|69.01|67.91|69.01|67.91|1
1652635790000|2022-05-15 17:29:50|69|67.9|69.02|67.92|69.03|67.93|69|67.9|4
1652635800000|2022-05-15 17:30:00|69.01|67.91|69.02|67.92|69.02|67.92|69.01|67.91|2
1652635810000|2022-05-15 17:30:10|69.01|67.91|69.01|67.91|69.01|67.91|69.01|67.91|1
1652635820000|2022-05-15 17:30:20|69|67.9|68.99|67.89|69|67.9|68.99|67.89|2
1652635830000|2022-05-15 17:30:30|69|67.9|69|67.9|69|67.9|69|67.9|1
1652635840000|2022-05-15 17:30:40|68.98|67.88|68.9|67.8|68.98|67.88|68.9|67.8|9
1652635850000|2022-05-15 17:30:50|68.89|67.79|68.87|67.77|68.9|67.8|68.87|67.77|5
1652635860000|2022-05-15 17:31:00|68.88|67.78|68.88|67.78|68.89|67.79|68.88|67.78|5
1652635870000|2022-05-15 17:31:10|68.89|67.79|68.86|67.76|68.89|67.79|68.86|67.76|9
1652635880000|2022-05-15 17:31:20|68.85|67.75|68.82|67.72|68.85|67.75|68.82|67.72|9
1652635890000|2022-05-15 17:31:30|68.83|67.73|68.85|67.75|68.85|67.75|68.83|67.73|5
1652635900000|2022-05-15 17:31:40|68.84|67.74|68.79|67.69|68.85|67.75|68.79|67.69|15
1652635910000|2022-05-15 17:31:50|68.8|67.7|68.82|67.72|68.82|67.72|68.78|67.68|10
1652635920000|2022-05-15 17:32:00|68.81|67.71|68.84|67.74|68.84|67.74|68.78|67.68|10
1652635930000|2022-05-15 17:32:10|68.87|67.77|68.89|67.79|68.9|67.8|68.87|67.77|7
1652635940000|2022-05-15 17:32:20|68.88|67.78|68.9|67.8|68.9|67.8|68.88|67.78|3
1652635950000|2022-05-15 17:32:30|68.89|67.79|68.97|67.87|68.97|67.87|68.89|67.79|7
1652635960000|2022-05-15 17:32:40|68.95|67.85|68.96|67.86|68.96|67.86|68.95|67.85|6
1652635970000|2022-05-15 17:32:50|68.95|67.85|68.95|67.85|68.95|67.85|68.94|67.84|3
1652635980000|2022-05-15 17:33:00|68.96|67.86|68.94|67.84|68.96|67.86|68.94|67.84|2
1652635990000|2022-05-15 17:33:10|68.95|67.85|68.94|67.84|68.95|67.85|68.94|67.84|2
1652636000000|2022-05-15 17:33:20|68.93|67.83|68.91|67.81|68.93|67.83|68.9|67.8|5
1652636010000|2022-05-15 17:33:30|68.92|67.82|68.96|67.86|68.96|67.86|68.91|67.81|6
1652636020000|2022-05-15 17:33:40|68.97|67.87|68.96|67.86|68.97|67.87|68.96|67.86|4
1652636050000|2022-05-15 17:34:10|68.95|67.85|68.96|67.86|68.96|67.86|68.95|67.85|2
1652636060000|2022-05-15 17:34:20|68.95|67.85|68.96|67.86|68.96|67.86|68.95|67.85|2
1652636080000|2022-05-15 17:34:40|68.97|67.87|68.97|67.87|68.97|67.87|68.96|67.86|3
1652636090000|2022-05-15 17:34:50|68.96|67.86|68.96|67.86|68.96|67.86|68.96|67.86|1
1652636100000|2022-05-15 17:35:00|68.97|67.87|68.96|67.86|68.97|67.87|68.96|67.86|4
1652636110000|2022-05-15 17:35:10|68.95|67.85|68.95|67.85|68.95|67.85|68.95|67.85|1
1652636120000|2022-05-15 17:35:20|68.96|67.86|68.95|67.85|68.96|67.86|68.95|67.85|4
1652636140000|2022-05-15 17:35:40|68.96|67.86|68.97|67.87|68.98|67.88|68.96|67.86|5
1652636150000|2022-05-15 17:35:50|68.96|67.86|68.95|67.85|68.96|67.86|68.95|67.85|2
1652636160000|2022-05-15 17:36:00|68.94|67.84|68.94|67.84|68.94|67.84|68.93|67.83|5
1652636170000|2022-05-15 17:36:10|68.93|67.83|68.92|67.82|68.93|67.83|68.92|67.82|2
1652636180000|2022-05-15 17:36:20|68.83|67.73|68.8|67.7|68.83|67.73|68.79|67.69|7
1652636190000|2022-05-15 17:36:30|68.79|67.69|68.81|67.71|68.82|67.72|68.77|67.67|11
1652636200000|2022-05-15 17:36:40|68.82|67.72|68.84|67.74|68.85|67.75|68.82|67.72|9
1652636210000|2022-05-15 17:36:50|68.83|67.73|68.88|67.78|68.89|67.79|68.83|67.73|6
1652636220000|2022-05-15 17:37:00|68.89|67.79|68.86|67.76|68.89|67.79|68.86|67.76|5
1652636230000|2022-05-15 17:37:10|68.88|67.78|68.88|67.78|68.89|67.79|68.88|67.78|3
1652636240000|2022-05-15 17:37:20|68.87|67.77|68.82|67.72|68.87|67.77|68.81|67.71|6
1652636250000|2022-05-15 17:37:30|68.81|67.71|68.81|67.71|68.82|67.72|68.81|67.71|3
1652636260000|2022-05-15 17:37:40|68.8|67.7|68.78|67.68|68.81|67.71|68.78|67.68|3
1652636270000|2022-05-15 17:37:50|68.79|67.69|68.79|67.69|68.8|67.7|68.78|67.68|4
1652636280000|2022-05-15 17:38:00|68.78|67.68|68.79|67.69|68.81|67.71|68.78|67.68|5
1652636290000|2022-05-15 17:38:10|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|6
1652636300000|2022-05-15 17:38:20|68.78|67.68|68.76|67.66|68.78|67.68|68.75|67.65|5
1652636310000|2022-05-15 17:38:30|68.78|67.68|68.81|67.71|68.81|67.71|68.78|67.68|4
1652636320000|2022-05-15 17:38:40|68.8|67.7|68.79|67.69|68.8|67.7|68.78|67.68|4
1652636330000|2022-05-15 17:38:50|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652636340000|2022-05-15 17:39:00|68.8|67.7|68.82|67.72|68.82|67.72|68.79|67.69|7
1652636350000|2022-05-15 17:39:10|68.81|67.71|68.8|67.7|68.81|67.71|68.8|67.7|2
1652636370000|2022-05-15 17:39:30|68.81|67.71|68.8|67.7|68.81|67.71|68.8|67.7|4
1652636380000|2022-05-15 17:39:40|68.79|67.69|68.81|67.71|68.81|67.71|68.79|67.69|3
1652636390000|2022-05-15 17:39:50|68.82|67.72|68.82|67.72|68.82|67.72|68.8|67.7|7
1652636400000|2022-05-15 17:40:00|68.83|67.73|68.83|67.73|68.84|67.74|68.82|67.72|7
1652636410000|2022-05-15 17:40:10|68.82|67.72|68.82|67.72|68.83|67.73|68.81|67.71|5
1652636420000|2022-05-15 17:40:20|68.81|67.71|68.82|67.72|68.82|67.72|68.81|67.71|4
1652636430000|2022-05-15 17:40:30|68.84|67.74|68.81|67.71|68.84|67.74|68.81|67.71|4
1652636440000|2022-05-15 17:40:40|68.8|67.7|68.79|67.69|68.81|67.71|68.78|67.68|6
1652636450000|2022-05-15 17:40:50|68.8|67.7|68.8|67.7|68.8|67.7|68.79|67.69|5
1652636460000|2022-05-15 17:41:00|68.79|67.69|68.79|67.69|68.79|67.69|68.78|67.68|5
1652636470000|2022-05-15 17:41:10|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652636480000|2022-05-15 17:41:20|68.78|67.68|68.76|67.66|68.78|67.68|68.76|67.66|3
1652636490000|2022-05-15 17:41:30|68.77|67.67|68.76|67.66|68.77|67.67|68.75|67.65|4
1652636500000|2022-05-15 17:41:40|68.75|67.65|68.75|67.65|68.75|67.65|68.75|67.65|1
1652636510000|2022-05-15 17:41:50|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|2
1652636520000|2022-05-15 17:42:00|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|2
1652636530000|2022-05-15 17:42:10|68.78|67.68|68.78|67.68|68.78|67.68|68.78|67.68|1
1652636540000|2022-05-15 17:42:20|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652636550000|2022-05-15 17:42:30|68.75|67.65|68.75|67.65|68.77|67.67|68.75|67.65|9
1652636560000|2022-05-15 17:42:40|68.76|67.66|68.77|67.67|68.77|67.67|68.75|67.65|6
1652636570000|2022-05-15 17:42:50|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|2
1652636580000|2022-05-15 17:43:00|68.78|67.68|68.8|67.7|68.8|67.7|68.78|67.68|3
1652636590000|2022-05-15 17:43:10|68.81|67.71|68.81|67.71|68.83|67.73|68.81|67.71|8
1652636600000|2022-05-15 17:43:20|68.8|67.7|68.79|67.69|68.81|67.71|68.78|67.68|8
1652636610000|2022-05-15 17:43:30|68.78|67.68|68.78|67.68|68.8|67.7|68.78|67.68|5
1652636620000|2022-05-15 17:43:40|68.79|67.69|68.78|67.68|68.8|67.7|68.78|67.68|4
1652636630000|2022-05-15 17:43:50|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|4
1652636640000|2022-05-15 17:44:00|68.79|67.69|68.78|67.68|68.8|67.7|68.78|67.68|4
1652636650000|2022-05-15 17:44:10|68.8|67.7|68.78|67.68|68.81|67.71|68.78|67.68|5
1652636660000|2022-05-15 17:44:20|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|6
1652636670000|2022-05-15 17:44:30|68.79|67.69|68.79|67.69|68.79|67.69|68.78|67.68|3
1652636680000|2022-05-15 17:44:40|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652636690000|2022-05-15 17:44:50|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|6
1652636700000|2022-05-15 17:45:00|68.8|67.7|68.79|67.69|68.8|67.7|68.78|67.68|6
1652636710000|2022-05-15 17:45:10|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|2
1652636730000|2022-05-15 17:45:30|68.8|67.7|68.8|67.7|68.81|67.71|68.79|67.69|5
1652636740000|2022-05-15 17:45:40|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|4
1652636750000|2022-05-15 17:45:50|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|2
1652636760000|2022-05-15 17:46:00|68.79|67.69|68.79|67.69|68.79|67.69|68.78|67.68|5
1652636780000|2022-05-15 17:46:20|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|4
1652636790000|2022-05-15 17:46:30|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|6
1652636800000|2022-05-15 17:46:40|68.8|67.7|68.8|67.7|68.8|67.7|68.78|67.68|7
1652636810000|2022-05-15 17:46:50|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|2
1652636820000|2022-05-15 17:47:00|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|4
1652636830000|2022-05-15 17:47:10|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|2
1652636850000|2022-05-15 17:47:30|68.79|67.69|68.79|67.69|68.8|67.7|68.78|67.68|5
1652636860000|2022-05-15 17:47:40|68.8|67.7|68.8|67.7|68.8|67.7|68.8|67.7|1
1652636870000|2022-05-15 17:47:50|68.81|67.71|68.82|67.72|68.83|67.73|68.8|67.7|9
1652636880000|2022-05-15 17:48:00|68.83|67.73|68.82|67.72|68.83|67.73|68.82|67.72|2
1652636890000|2022-05-15 17:48:10|68.83|67.73|68.82|67.72|68.83|67.73|68.82|67.72|4
1652636900000|2022-05-15 17:48:20|68.83|67.73|68.79|67.69|68.83|67.73|68.79|67.69|4
1652636910000|2022-05-15 17:48:30|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652636920000|2022-05-15 17:48:40|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|2
1652636930000|2022-05-15 17:48:50|68.76|67.66|68.77|67.67|68.78|67.68|68.76|67.66|4
1652636940000|2022-05-15 17:49:00|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652636960000|2022-05-15 17:49:20|68.76|67.66|68.74|67.64|68.77|67.67|68.74|67.64|6
1652636970000|2022-05-15 17:49:30|68.76|67.66|68.78|67.68|68.78|67.68|68.76|67.66|3
1652636980000|2022-05-15 17:49:40|68.77|67.67|68.72|67.62|68.77|67.67|68.72|67.62|8
1652636990000|2022-05-15 17:49:50|68.73|67.63|68.72|67.62|68.73|67.63|68.71|67.61|8
1652637000000|2022-05-15 17:50:00|68.69|67.59|68.61|67.51|68.69|67.59|68.61|67.51|9
1652637010000|2022-05-15 17:50:10|68.6|67.5|68.61|67.51|68.62|67.52|68.59|67.49|11
1652637020000|2022-05-15 17:50:20|68.6|67.5|68.59|67.49|68.61|67.51|68.58|67.48|6
1652637030000|2022-05-15 17:50:30|68.6|67.5|68.6|67.5|68.61|67.51|68.6|67.5|3
1652637040000|2022-05-15 17:50:40|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652637050000|2022-05-15 17:50:50|68.61|67.51|68.63|67.53|68.63|67.53|68.61|67.51|3
1652637060000|2022-05-15 17:51:00|68.62|67.52|68.63|67.53|68.63|67.53|68.61|67.51|6
1652637070000|2022-05-15 17:51:10|68.62|67.52|68.61|67.51|68.63|67.53|68.61|67.51|6
1652637080000|2022-05-15 17:51:20|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|4
1652637100000|2022-05-15 17:51:40|68.62|67.52|68.59|67.49|68.62|67.52|68.59|67.49|8
1652637110000|2022-05-15 17:51:50|68.6|67.5|68.64|67.54|68.64|67.54|68.6|67.5|5
1652637120000|2022-05-15 17:52:00|68.65|67.55|68.62|67.52|68.66|67.56|68.6|67.5|10
1652637130000|2022-05-15 17:52:10|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|6
1652637140000|2022-05-15 17:52:20|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|4
1652637150000|2022-05-15 17:52:30|68.61|67.51|68.61|67.51|68.62|67.52|68.61|67.51|7
1652637160000|2022-05-15 17:52:40|68.6|67.5|68.62|67.52|68.62|67.52|68.6|67.5|4
1652637170000|2022-05-15 17:52:50|68.61|67.51|68.69|67.59|68.69|67.59|68.61|67.51|6
1652637180000|2022-05-15 17:53:00|68.68|67.58|68.67|67.57|68.68|67.58|68.65|67.55|8
1652637190000|2022-05-15 17:53:10|68.68|67.58|68.66|67.56|68.68|67.58|68.66|67.56|3
1652637200000|2022-05-15 17:53:20|68.65|67.55|68.63|67.53|68.65|67.55|68.62|67.52|10
1652637210000|2022-05-15 17:53:30|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652637220000|2022-05-15 17:53:40|68.62|67.52|68.62|67.52|68.62|67.52|68.61|67.51|5
1652637230000|2022-05-15 17:53:50|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652637240000|2022-05-15 17:54:00|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652637250000|2022-05-15 17:54:10|68.59|67.49|68.59|67.49|68.6|67.5|68.58|67.48|7
1652637260000|2022-05-15 17:54:20|68.58|67.48|68.6|67.5|68.6|67.5|68.58|67.48|3
1652637270000|2022-05-15 17:54:30|68.59|67.49|68.6|67.5|68.61|67.51|68.58|67.48|6
1652637280000|2022-05-15 17:54:40|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652637290000|2022-05-15 17:54:50|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652637300000|2022-05-15 17:55:00|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652637310000|2022-05-15 17:55:10|68.59|67.49|68.6|67.5|68.6|67.5|68.58|67.48|4
1652637320000|2022-05-15 17:55:20|68.59|67.49|68.59|67.49|68.6|67.5|68.58|67.48|5
1652637330000|2022-05-15 17:55:30|68.6|67.5|68.58|67.48|68.6|67.5|68.58|67.48|5
1652637340000|2022-05-15 17:55:40|68.59|67.49|68.62|67.52|68.62|67.52|68.59|67.49|3
1652637350000|2022-05-15 17:55:50|68.61|67.51|68.61|67.51|68.63|67.53|68.61|67.51|7
1652637360000|2022-05-15 17:56:00|68.62|67.52|68.62|67.52|68.62|67.52|68.61|67.51|3
1652637370000|2022-05-15 17:56:10|68.61|67.51|68.62|67.52|68.62|67.52|68.6|67.5|6
1652637380000|2022-05-15 17:56:20|68.61|67.51|68.61|67.51|68.62|67.52|68.61|67.51|3
1652637400000|2022-05-15 17:56:40|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652637410000|2022-05-15 17:56:50|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652637430000|2022-05-15 17:57:10|68.62|67.52|68.63|67.53|68.64|67.54|68.62|67.52|4
1652637440000|2022-05-15 17:57:20|68.64|67.54|68.63|67.53|68.64|67.54|68.63|67.53|2
1652637450000|2022-05-15 17:57:30|68.64|67.54|68.64|67.54|68.64|67.54|68.64|67.54|1
1652637460000|2022-05-15 17:57:40|68.63|67.53|68.63|67.53|68.63|67.53|68.63|67.53|1
1652637470000|2022-05-15 17:57:50|68.64|67.54|68.64|67.54|68.64|67.54|68.63|67.53|5
1652637480000|2022-05-15 17:58:00|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652637490000|2022-05-15 17:58:10|68.67|67.57|68.69|67.59|68.7|67.6|68.67|67.57|10
1652637500000|2022-05-15 17:58:20|68.7|67.6|68.7|67.6|68.7|67.6|68.69|67.59|3
1652637510000|2022-05-15 17:58:30|68.69|67.59|68.69|67.59|68.7|67.6|68.68|67.58|5
1652637520000|2022-05-15 17:58:40|68.71|67.61|68.69|67.59|68.72|67.62|68.69|67.59|5
1652637530000|2022-05-15 17:58:50|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652637540000|2022-05-15 17:59:00|68.69|67.59|68.72|67.62|68.72|67.62|68.69|67.59|6
1652637550000|2022-05-15 17:59:10|68.71|67.61|68.71|67.61|68.72|67.62|68.71|67.61|3
1652637560000|2022-05-15 17:59:20|68.72|67.62|68.72|67.62|68.72|67.62|68.71|67.61|3
1652637570000|2022-05-15 17:59:30|68.71|67.61|68.71|67.61|68.71|67.61|68.71|67.61|1
1652637580000|2022-05-15 17:59:40|68.7|67.6|68.68|67.58|68.7|67.6|68.68|67.58|5
1652637590000|2022-05-15 17:59:50|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652637600000|2022-05-15 18:00:00|68.68|67.58|68.69|67.59|68.69|67.59|68.68|67.58|2
1652637610000|2022-05-15 18:00:10|68.68|67.58|68.68|67.58|68.69|67.59|68.67|67.57|9
1652637620000|2022-05-15 18:00:20|68.67|67.57|68.7|67.6|68.7|67.6|68.67|67.57|5
1652637630000|2022-05-15 18:00:30|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|2
1652637650000|2022-05-15 18:00:50|68.69|67.59|68.71|67.61|68.71|67.61|68.69|67.59|2
1652637660000|2022-05-15 18:01:00|68.72|67.62|68.71|67.61|68.72|67.62|68.71|67.61|10
1652637670000|2022-05-15 18:01:10|68.7|67.6|68.7|67.6|68.7|67.6|68.69|67.59|5
1652637680000|2022-05-15 18:01:20|68.69|67.59|68.7|67.6|68.72|67.62|68.69|67.59|6
1652637690000|2022-05-15 18:01:30|68.71|67.61|68.69|67.59|68.71|67.61|68.69|67.59|9
1652637700000|2022-05-15 18:01:40|68.68|67.58|68.66|67.56|68.68|67.58|68.66|67.56|3
1652637710000|2022-05-15 18:01:50|68.65|67.55|68.65|67.55|68.66|67.56|68.65|67.55|3
1652637720000|2022-05-15 18:02:00|68.64|67.54|68.59|67.49|68.64|67.54|68.59|67.49|3
1652637730000|2022-05-15 18:02:10|68.58|67.48|68.58|67.48|68.59|67.49|68.58|67.48|3
1652637740000|2022-05-15 18:02:20|68.55|67.45|68.53|67.43|68.55|67.45|68.53|67.43|3
1652637750000|2022-05-15 18:02:30|68.52|67.42|68.53|67.43|68.54|67.44|68.52|67.42|10
1652637760000|2022-05-15 18:02:40|68.54|67.44|68.57|67.47|68.59|67.49|68.53|67.43|10
1652637770000|2022-05-15 18:02:50|68.58|67.48|68.54|67.44|68.58|67.48|68.54|67.44|6
1652637780000|2022-05-15 18:03:00|68.53|67.43|68.53|67.43|68.54|67.44|68.53|67.43|3
1652637790000|2022-05-15 18:03:10|68.54|67.44|68.54|67.44|68.54|67.44|68.47|67.37|14
1652637800000|2022-05-15 18:03:20|68.53|67.43|68.54|67.44|68.55|67.45|68.53|67.43|8
1652637810000|2022-05-15 18:03:30|68.53|67.43|68.58|67.48|68.58|67.48|68.53|67.43|6
1652637820000|2022-05-15 18:03:40|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652637830000|2022-05-15 18:03:50|68.6|67.5|68.62|67.52|68.62|67.52|68.6|67.5|2
1652637840000|2022-05-15 18:04:00|68.63|67.53|68.72|67.62|68.73|67.63|68.63|67.53|10
1652637850000|2022-05-15 18:04:10|68.73|67.63|68.78|67.68|68.78|67.68|68.73|67.63|5
1652637860000|2022-05-15 18:04:20|68.79|67.69|68.76|67.66|68.83|67.73|68.76|67.66|8
1652637870000|2022-05-15 18:04:30|68.75|67.65|68.74|67.64|68.75|67.65|68.73|67.63|4
1652637880000|2022-05-15 18:04:40|68.73|67.63|68.73|67.63|68.74|67.64|68.72|67.62|5
1652637890000|2022-05-15 18:04:50|68.72|67.62|68.73|67.63|68.73|67.63|68.71|67.61|8
1652637900000|2022-05-15 18:05:00|68.74|67.64|68.74|67.64|68.75|67.65|68.73|67.63|11
1652637910000|2022-05-15 18:05:10|68.73|67.63|68.77|67.67|68.77|67.67|68.73|67.63|4
1652637930000|2022-05-15 18:05:30|68.76|67.66|68.75|67.65|68.76|67.66|68.73|67.63|6
1652637940000|2022-05-15 18:05:40|68.76|67.66|68.76|67.66|68.76|67.66|68.74|67.64|7
1652637950000|2022-05-15 18:05:50|68.77|67.67|68.78|67.68|68.78|67.68|68.76|67.66|4
1652637960000|2022-05-15 18:06:00|68.77|67.67|68.77|67.67|68.77|67.67|68.75|67.65|5
1652637970000|2022-05-15 18:06:10|68.78|67.68|68.76|67.66|68.78|67.68|68.76|67.66|7
1652637980000|2022-05-15 18:06:20|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652637990000|2022-05-15 18:06:30|68.78|67.68|68.78|67.68|68.78|67.68|68.78|67.68|1
1652638000000|2022-05-15 18:06:40|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652638010000|2022-05-15 18:06:50|68.8|67.7|68.8|67.7|68.8|67.7|68.79|67.69|3
1652638020000|2022-05-15 18:07:00|68.79|67.69|68.77|67.67|68.79|67.69|68.77|67.67|3
1652638030000|2022-05-15 18:07:10|68.76|67.66|68.74|67.64|68.76|67.66|68.74|67.64|5
1652638040000|2022-05-15 18:07:20|68.73|67.63|68.78|67.68|68.8|67.7|68.72|67.62|7
1652638050000|2022-05-15 18:07:30|68.77|67.67|68.77|67.67|68.77|67.67|68.74|67.64|7
1652638060000|2022-05-15 18:07:40|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652638070000|2022-05-15 18:07:50|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|4
1652638080000|2022-05-15 18:08:00|68.74|67.64|68.77|67.67|68.77|67.67|68.74|67.64|6
1652638090000|2022-05-15 18:08:10|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|4
1652638100000|2022-05-15 18:08:20|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652638110000|2022-05-15 18:08:30|68.76|67.66|68.75|67.65|68.76|67.66|68.74|67.64|4
1652638120000|2022-05-15 18:08:40|68.74|67.64|68.73|67.63|68.74|67.64|68.73|67.63|4
1652638130000|2022-05-15 18:08:50|68.74|67.64|68.75|67.65|68.75|67.65|68.73|67.63|4
1652638140000|2022-05-15 18:09:00|68.74|67.64|68.74|67.64|68.75|67.65|68.74|67.64|3
1652638150000|2022-05-15 18:09:10|68.73|67.63|68.74|67.64|68.74|67.64|68.73|67.63|2
1652638160000|2022-05-15 18:09:20|68.75|67.65|68.76|67.66|68.77|67.67|68.75|67.65|4
1652638170000|2022-05-15 18:09:30|68.77|67.67|68.77|67.67|68.77|67.67|68.76|67.66|3
1652638180000|2022-05-15 18:09:40|68.76|67.66|68.76|67.66|68.76|67.66|68.76|67.66|1
1652638190000|2022-05-15 18:09:50|68.75|67.65|68.76|67.66|68.77|67.67|68.75|67.65|3
1652638200000|2022-05-15 18:10:00|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|2
1652638210000|2022-05-15 18:10:10|68.79|67.69|68.8|67.7|68.81|67.71|68.79|67.69|6
1652638220000|2022-05-15 18:10:20|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|4
1652638230000|2022-05-15 18:10:30|68.81|67.71|68.83|67.73|68.84|67.74|68.81|67.71|5
1652638240000|2022-05-15 18:10:40|68.84|67.74|68.84|67.74|68.84|67.74|68.83|67.73|3
1652638250000|2022-05-15 18:10:50|68.83|67.73|68.84|67.74|68.84|67.74|68.83|67.73|4
1652638260000|2022-05-15 18:11:00|68.83|67.73|68.83|67.73|68.83|67.73|68.81|67.71|5
1652638270000|2022-05-15 18:11:10|68.82|67.72|68.82|67.72|68.82|67.72|68.82|67.72|1
1652638280000|2022-05-15 18:11:20|68.81|67.71|68.8|67.7|68.81|67.71|68.79|67.69|4
1652638290000|2022-05-15 18:11:30|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|2
1652638300000|2022-05-15 18:11:40|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|2
1652638310000|2022-05-15 18:11:50|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652638320000|2022-05-15 18:12:00|68.78|67.68|68.69|67.59|68.79|67.69|68.68|67.58|9
1652638330000|2022-05-15 18:12:10|68.68|67.58|68.64|67.54|68.69|67.59|68.64|67.54|9
1652638340000|2022-05-15 18:12:20|68.63|67.53|68.61|67.51|68.63|67.53|68.61|67.51|3
1652638350000|2022-05-15 18:12:30|68.62|67.52|68.69|67.59|68.69|67.59|68.62|67.52|5
1652638360000|2022-05-15 18:12:40|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652638370000|2022-05-15 18:12:50|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652638380000|2022-05-15 18:13:00|68.7|67.6|68.71|67.61|68.71|67.61|68.69|67.59|4
1652638390000|2022-05-15 18:13:10|68.72|67.62|68.72|67.62|68.72|67.62|68.69|67.59|7
1652638400000|2022-05-15 18:13:20|68.73|67.63|68.71|67.61|68.74|67.64|68.71|67.61|7
1652638410000|2022-05-15 18:13:30|68.72|67.62|68.72|67.62|68.73|67.63|68.71|67.61|5
1652638420000|2022-05-15 18:13:40|68.73|67.63|68.73|67.63|68.73|67.63|68.73|67.63|1
1652638430000|2022-05-15 18:13:50|68.74|67.64|68.75|67.65|68.77|67.67|68.73|67.63|15
1652638440000|2022-05-15 18:14:00|68.76|67.66|68.8|67.7|68.82|67.72|68.76|67.66|12
1652638450000|2022-05-15 18:14:10|68.81|67.71|68.79|67.69|68.81|67.71|68.79|67.69|3
1652638460000|2022-05-15 18:14:20|68.8|67.7|68.81|67.71|68.81|67.71|68.8|67.7|2
1652638480000|2022-05-15 18:14:40|68.82|67.72|68.82|67.72|68.83|67.73|68.82|67.72|3
1652638500000|2022-05-15 18:15:00|68.81|67.71|68.82|67.72|68.82|67.72|68.81|67.71|2
1652638510000|2022-05-15 18:15:10|68.83|67.73|68.84|67.74|68.84|67.74|68.82|67.72|6
1652638520000|2022-05-15 18:15:20|68.87|67.77|68.88|67.78|68.88|67.78|68.86|67.76|6
1652638530000|2022-05-15 18:15:30|68.87|67.77|68.87|67.77|68.87|67.77|68.87|67.77|1
1652638540000|2022-05-15 18:15:40|68.86|67.76|68.87|67.77|68.87|67.77|68.86|67.76|2
1652638550000|2022-05-15 18:15:50|68.86|67.76|68.86|67.76|68.86|67.76|68.86|67.76|1
1652638570000|2022-05-15 18:16:10|68.85|67.75|68.85|67.75|68.85|67.75|68.84|67.74|3
1652638580000|2022-05-15 18:16:20|68.84|67.74|68.87|67.77|68.88|67.78|68.84|67.74|7
1652638590000|2022-05-15 18:16:30|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652638600000|2022-05-15 18:16:40|68.9|67.8|68.9|67.8|68.91|67.81|68.88|67.78|7
1652638610000|2022-05-15 18:16:50|68.92|67.82|68.97|67.87|68.98|67.88|68.92|67.82|7
1652638620000|2022-05-15 18:17:00|68.95|67.85|68.93|67.83|68.95|67.85|68.91|67.81|10
1652638630000|2022-05-15 18:17:10|68.91|67.81|68.91|67.81|68.92|67.82|68.88|67.78|9
1652638640000|2022-05-15 18:17:20|68.9|67.8|68.93|67.83|68.93|67.83|68.89|67.79|7
1652638650000|2022-05-15 18:17:30|68.92|67.82|68.94|67.84|68.94|67.84|68.91|67.81|5
1652638660000|2022-05-15 18:17:40|68.95|67.85|68.93|67.83|68.95|67.85|68.93|67.83|7
1652638670000|2022-05-15 18:17:50|68.94|67.84|68.99|67.89|68.99|67.89|68.94|67.84|7
1652638680000|2022-05-15 18:18:00|68.98|67.88|68.9|67.8|68.98|67.88|68.89|67.79|6
1652638690000|2022-05-15 18:18:10|68.89|67.79|68.89|67.79|68.9|67.8|68.89|67.79|7
1652638700000|2022-05-15 18:18:20|68.9|67.8|68.94|67.84|68.94|67.84|68.9|67.8|5
1652638710000|2022-05-15 18:18:30|68.96|67.86|68.97|67.87|68.97|67.87|68.96|67.86|4
1652638720000|2022-05-15 18:18:40|68.96|67.86|68.97|67.87|68.97|67.87|68.96|67.86|4
1652638730000|2022-05-15 18:18:50|68.98|67.88|68.96|67.86|68.98|67.88|68.96|67.86|3
1652638740000|2022-05-15 18:19:00|68.95|67.85|68.92|67.82|68.96|67.86|68.92|67.82|4
1652638750000|2022-05-15 18:19:10|68.91|67.81|68.93|67.83|68.93|67.83|68.9|67.8|5
1652638760000|2022-05-15 18:19:20|68.92|67.82|68.9|67.8|68.93|67.83|68.9|67.8|5
1652638770000|2022-05-15 18:19:30|68.91|67.81|68.95|67.85|68.95|67.85|68.91|67.81|6
1652638780000|2022-05-15 18:19:40|68.94|67.84|68.95|67.85|68.95|67.85|68.94|67.84|10
1652638790000|2022-05-15 18:19:50|68.94|67.84|69|67.9|69|67.9|68.94|67.84|11
1652638800000|2022-05-15 18:20:00|68.99|67.89|68.98|67.88|69|67.9|68.98|67.88|4
1652638810000|2022-05-15 18:20:10|68.95|67.85|68.88|67.78|68.95|67.85|68.88|67.78|8
1652638820000|2022-05-15 18:20:20|68.89|67.79|68.87|67.77|68.89|67.79|68.87|67.77|3
1652638830000|2022-05-15 18:20:30|68.86|67.76|68.86|67.76|68.86|67.76|68.85|67.75|5
1652638840000|2022-05-15 18:20:40|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|6
1652638850000|2022-05-15 18:20:50|68.87|67.77|68.9|67.8|68.9|67.8|68.87|67.77|4
1652638860000|2022-05-15 18:21:00|68.89|67.79|68.9|67.8|68.91|67.81|68.89|67.79|8
1652638870000|2022-05-15 18:21:10|68.89|67.79|68.86|67.76|68.89|67.79|68.86|67.76|5
1652638880000|2022-05-15 18:21:20|68.84|67.74|68.86|67.76|68.87|67.77|68.84|67.74|8
1652638890000|2022-05-15 18:21:30|68.87|67.77|68.98|67.88|68.98|67.88|68.87|67.77|14
1652638900000|2022-05-15 18:21:40|68.97|67.87|68.99|67.89|69|67.9|68.97|67.87|9
1652638910000|2022-05-15 18:21:50|69|67.9|68.99|67.89|69|67.9|68.99|67.89|2
1652638920000|2022-05-15 18:22:00|69|67.9|69.03|67.93|69.03|67.93|69|67.9|9
1652638930000|2022-05-15 18:22:10|69.04|67.94|69.03|67.93|69.04|67.94|69.03|67.93|2
1652638940000|2022-05-15 18:22:20|69.04|67.94|69.13|68.03|69.14|68.04|69.03|67.93|13
1652638950000|2022-05-15 18:22:30|69.12|68.02|69.1|68|69.12|68.02|69.07|67.97|7
1652638960000|2022-05-15 18:22:40|69.09|67.99|69.09|67.99|69.09|67.99|69.09|67.99|1
1652638970000|2022-05-15 18:22:50|69.1|68|68.94|67.84|69.1|68|68.94|67.84|9
1652638980000|2022-05-15 18:23:00|68.93|67.83|68.8|67.7|68.93|67.83|68.8|67.7|11
1652638990000|2022-05-15 18:23:10|68.85|67.75|68.88|67.78|68.88|67.78|68.85|67.75|7
1652639000000|2022-05-15 18:23:20|68.87|67.77|68.88|67.78|68.88|67.78|68.87|67.77|2
1652639010000|2022-05-15 18:23:30|68.87|67.77|68.87|67.77|68.88|67.78|68.86|67.76|5
1652639020000|2022-05-15 18:23:40|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|4
1652639030000|2022-05-15 18:23:50|68.88|67.78|68.85|67.75|68.88|67.78|68.84|67.74|6
1652639050000|2022-05-15 18:24:10|68.86|67.76|68.87|67.77|68.88|67.78|68.86|67.76|4
1652639060000|2022-05-15 18:24:20|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652639070000|2022-05-15 18:24:30|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|7
1652639080000|2022-05-15 18:24:40|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|4
1652639090000|2022-05-15 18:24:50|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|8
1652639100000|2022-05-15 18:25:00|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|2
1652639110000|2022-05-15 18:25:10|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652639120000|2022-05-15 18:25:20|68.9|67.8|68.99|67.89|68.99|67.89|68.9|67.8|7
1652639130000|2022-05-15 18:25:30|68.98|67.88|68.96|67.86|68.98|67.88|68.95|67.85|5
1652639140000|2022-05-15 18:25:40|68.97|67.87|68.97|67.87|68.99|67.89|68.97|67.87|5
1652639150000|2022-05-15 18:25:50|68.98|67.88|68.97|67.87|68.99|67.89|68.97|67.87|6
1652639160000|2022-05-15 18:26:00|68.98|67.88|68.96|67.86|68.98|67.88|68.96|67.86|3
1652639170000|2022-05-15 18:26:10|68.97|67.87|68.98|67.88|68.98|67.88|68.96|67.86|4
1652639180000|2022-05-15 18:26:20|68.97|67.87|68.96|67.86|68.97|67.87|68.96|67.86|2
1652639200000|2022-05-15 18:26:40|68.97|67.87|68.96|67.86|68.97|67.87|68.96|67.86|2
1652639210000|2022-05-15 18:26:50|68.97|67.87|69.01|67.91|69.01|67.91|68.97|67.87|5
1652639220000|2022-05-15 18:27:00|69|67.9|68.98|67.88|69|67.9|68.98|67.88|7
1652639230000|2022-05-15 18:27:10|68.99|67.89|69.03|67.93|69.05|67.95|68.99|67.89|10
1652639240000|2022-05-15 18:27:20|69.04|67.94|69.06|67.96|69.06|67.96|69.04|67.94|3
1652639250000|2022-05-15 18:27:30|69.05|67.95|69.07|67.97|69.07|67.97|69.05|67.95|3
1652639260000|2022-05-15 18:27:40|69.06|67.96|69.1|68|69.11|68.01|69.05|67.95|9
1652639270000|2022-05-15 18:27:50|69.11|68.01|69.11|68.01|69.11|68.01|69.1|68|3
1652639280000|2022-05-15 18:28:00|69.12|68.02|69.12|68.02|69.12|68.02|69.12|68.02|1
1652639290000|2022-05-15 18:28:10|69.13|68.03|69.13|68.03|69.13|68.03|69.13|68.03|1
1652639300000|2022-05-15 18:28:20|69.12|68.02|69.12|68.02|69.12|68.02|69.12|68.02|1
1652639310000|2022-05-15 18:28:30|69.13|68.03|69.12|68.02|69.13|68.03|69.12|68.02|4
1652639320000|2022-05-15 18:28:40|69.13|68.03|69.13|68.03|69.14|68.04|69.13|68.03|3
1652639330000|2022-05-15 18:28:50|69.12|68.02|69.07|67.97|69.12|68.02|69.07|67.97|10
1652639340000|2022-05-15 18:29:00|69.06|67.96|69.07|67.97|69.07|67.97|69.06|67.96|14
1652639350000|2022-05-15 18:29:10|69.06|67.96|69.07|67.97|69.07|67.97|69.06|67.96|4
1652639360000|2022-05-15 18:29:20|69.06|67.96|69|67.9|69.06|67.96|68.98|67.88|14
1652639370000|2022-05-15 18:29:30|69.01|67.91|69.01|67.91|69.01|67.91|69|67.9|3
1652639380000|2022-05-15 18:29:40|69.02|67.92|68.99|67.89|69.02|67.92|68.99|67.89|3
1652639390000|2022-05-15 18:29:50|68.98|67.88|68.98|67.88|68.99|67.89|68.96|67.86|7
1652639400000|2022-05-15 18:30:00|68.97|67.87|68.97|67.87|68.98|67.88|68.97|67.87|5
1652639410000|2022-05-15 18:30:10|68.98|67.88|69|67.9|69.01|67.91|68.98|67.88|5
1652639420000|2022-05-15 18:30:20|69.01|67.91|69.03|67.93|69.05|67.95|69.01|67.91|8
1652639430000|2022-05-15 18:30:30|69.04|67.94|69.05|67.95|69.05|67.95|69.02|67.92|6
1652639440000|2022-05-15 18:30:40|69.06|67.96|69.1|68|69.11|68.01|69.06|67.96|7
1652639450000|2022-05-15 18:30:50|69.11|68.01|69.13|68.03|69.13|68.03|69.11|68.01|3
1652639460000|2022-05-15 18:31:00|69.1|68|69.05|67.95|69.1|68|69.02|67.92|12
1652639470000|2022-05-15 18:31:10|69.04|67.94|69.04|67.94|69.05|67.95|69.04|67.94|3
1652639480000|2022-05-15 18:31:20|69.05|67.95|69.05|67.95|69.05|67.95|69.05|67.95|1
1652639490000|2022-05-15 18:31:30|69.04|67.94|69.03|67.93|69.04|67.94|69.02|67.92|4
1652639500000|2022-05-15 18:31:40|69.04|67.94|69.04|67.94|69.04|67.94|69.04|67.94|1
1652639510000|2022-05-15 18:31:50|69.03|67.93|69.03|67.93|69.03|67.93|69.03|67.93|1
1652639520000|2022-05-15 18:32:00|69.02|67.92|69.04|67.94|69.04|67.94|69.02|67.92|3
1652639530000|2022-05-15 18:32:10|69.03|67.93|69.03|67.93|69.04|67.94|69.03|67.93|3
1652639540000|2022-05-15 18:32:20|69.02|67.92|69.02|67.92|69.02|67.92|69.02|67.92|1
1652639550000|2022-05-15 18:32:30|69.01|67.91|69.01|67.91|69.02|67.92|69.01|67.91|7
1652639560000|2022-05-15 18:32:40|69.02|67.92|69|67.9|69.02|67.92|69|67.9|3
1652639570000|2022-05-15 18:32:50|69.01|67.91|69|67.9|69.01|67.91|69|67.9|2
1652639580000|2022-05-15 18:33:00|68.98|67.88|68.98|67.88|68.98|67.88|68.98|67.88|1
1652639590000|2022-05-15 18:33:10|68.99|67.89|68.99|67.89|68.99|67.89|68.99|67.89|1
1652639610000|2022-05-15 18:33:30|68.98|67.88|68.89|67.79|68.98|67.88|68.89|67.79|8
1652639620000|2022-05-15 18:33:40|68.91|67.81|68.98|67.88|69|67.9|68.91|67.81|10
1652639630000|2022-05-15 18:33:50|68.97|67.87|68.98|67.88|68.99|67.89|68.97|67.87|4
1652639640000|2022-05-15 18:34:00|68.97|67.87|68.98|67.88|68.98|67.88|68.97|67.87|2
1652639650000|2022-05-15 18:34:10|68.99|67.89|69|67.9|69.01|67.91|68.99|67.89|4
1652639660000|2022-05-15 18:34:20|69.01|67.91|69.06|67.96|69.06|67.96|69.01|67.91|5
1652639670000|2022-05-15 18:34:30|69.07|67.97|69.08|67.98|69.08|67.98|69.06|67.96|5
1652639680000|2022-05-15 18:34:40|69.09|67.99|69.12|68.02|69.16|68.06|69.07|67.97|17
1652639690000|2022-05-15 18:34:50|69.11|68.01|69.14|68.04|69.15|68.05|69.1|68|8
1652639700000|2022-05-15 18:35:00|69.13|68.03|69.16|68.06|69.16|68.06|69.12|68.02|6
1652639710000|2022-05-15 18:35:10|69.15|68.05|69.21|68.11|69.21|68.11|69.15|68.05|5
1652639720000|2022-05-15 18:35:20|69.22|68.12|69.22|68.12|69.23|68.13|69.22|68.12|5
1652639730000|2022-05-15 18:35:30|69.23|68.13|69.24|68.14|69.25|68.15|69.22|68.12|9
1652639740000|2022-05-15 18:35:40|69.23|68.13|69.26|68.16|69.26|68.16|69.22|68.12|7
1652639750000|2022-05-15 18:35:50|69.25|68.15|69.26|68.16|69.27|68.17|69.25|68.15|5
1652639760000|2022-05-15 18:36:00|69.25|68.15|69.24|68.14|69.25|68.15|69.23|68.13|5
1652639770000|2022-05-15 18:36:10|69.23|68.13|69.19|68.09|69.23|68.13|69.18|68.08|9
1652639780000|2022-05-15 18:36:20|69.2|68.1|69.2|68.1|69.21|68.11|69.19|68.09|5
1652639790000|2022-05-15 18:36:30|69.19|68.09|69.21|68.11|69.21|68.11|69.19|68.09|5
1652639800000|2022-05-15 18:36:40|69.2|68.1|69.2|68.1|69.2|68.1|69.2|68.1|1
1652639810000|2022-05-15 18:36:50|69.21|68.11|69.21|68.11|69.21|68.11|69.2|68.1|3
1652639820000|2022-05-15 18:37:00|69.22|68.12|69.27|68.17|69.27|68.17|69.22|68.12|8
1652639830000|2022-05-15 18:37:10|69.3|68.2|69.26|68.16|69.3|68.2|69.23|68.13|9
1652639840000|2022-05-15 18:37:20|69.25|68.15|69.25|68.15|69.25|68.15|69.23|68.13|5
1652639850000|2022-05-15 18:37:30|69.26|68.16|69.26|68.16|69.26|68.16|69.25|68.15|3
1652639860000|2022-05-15 18:37:40|69.27|68.17|69.24|68.14|69.27|68.17|69.24|68.14|4
1652639870000|2022-05-15 18:37:50|69.23|68.13|69.23|68.13|69.24|68.14|69.23|68.13|3
1652639880000|2022-05-15 18:38:00|69.22|68.12|69.21|68.11|69.22|68.12|69.2|68.1|6
1652639890000|2022-05-15 18:38:10|69.22|68.12|69.22|68.12|69.22|68.12|69.2|68.1|5
1652639900000|2022-05-15 18:38:20|69.23|68.13|69.2|68.1|69.23|68.13|69.2|68.1|6
1652639910000|2022-05-15 18:38:30|69.21|68.11|69.17|68.07|69.22|68.12|69.17|68.07|9
1652639920000|2022-05-15 18:38:40|69.18|68.08|69.2|68.1|69.21|68.11|69.18|68.08|5
1652639930000|2022-05-15 18:38:50|69.19|68.09|69.2|68.1|69.2|68.1|69.19|68.09|2
1652639940000|2022-05-15 18:39:00|69.19|68.09|69.17|68.07|69.19|68.09|69.16|68.06|5
1652639950000|2022-05-15 18:39:10|69.14|68.04|69.12|68.02|69.16|68.06|69.12|68.02|8
1652639960000|2022-05-15 18:39:20|69.11|68.01|69.1|68|69.11|68.01|69.1|68|4
1652639970000|2022-05-15 18:39:30|69.09|67.99|69.1|68|69.1|68|69.08|67.98|4
1652639980000|2022-05-15 18:39:40|69.09|67.99|69.1|68|69.1|68|69.09|67.99|2
1652639990000|2022-05-15 18:39:50|69.09|67.99|69.1|68|69.1|68|69.09|67.99|2
1652640000000|2022-05-15 18:40:00|69.09|67.99|69.08|67.98|69.09|67.99|69.08|67.98|2
1652640010000|2022-05-15 18:40:10|69.07|67.97|69.07|67.97|69.09|67.99|69.07|67.97|5
1652640020000|2022-05-15 18:40:20|69.08|67.98|69.08|67.98|69.08|67.98|69.07|67.97|3
1652640030000|2022-05-15 18:40:30|69.09|67.99|69.08|67.98|69.09|67.99|69.08|67.98|4
1652640040000|2022-05-15 18:40:40|69.09|67.99|69.09|67.99|69.09|67.99|69.09|67.99|1
1652640050000|2022-05-15 18:40:50|69.1|68|69.11|68.01|69.11|68.01|69.09|67.99|4
1652640060000|2022-05-15 18:41:00|69.12|68.02|69.25|68.15|69.25|68.15|69.12|68.02|14
1652640070000|2022-05-15 18:41:10|69.26|68.16|69.3|68.2|69.31|68.21|69.26|68.16|8
1652640080000|2022-05-15 18:41:20|69.29|68.19|69.4|68.3|69.44|68.34|69.29|68.19|18
1652640090000|2022-05-15 18:41:30|69.42|68.32|69.42|68.32|69.43|68.33|69.39|68.29|9
1652640100000|2022-05-15 18:41:40|69.43|68.33|69.66|68.56|69.66|68.56|69.43|68.33|14
1652640110000|2022-05-15 18:41:50|69.68|68.58|69.62|68.52|69.73|68.63|69.62|68.52|23
1652640120000|2022-05-15 18:42:00|69.59|68.49|69.63|68.53|69.76|68.66|69.59|68.49|23
1652640130000|2022-05-15 18:42:10|69.59|68.49|69.59|68.49|69.64|68.54|69.58|68.48|16
1652640140000|2022-05-15 18:42:20|69.58|68.48|69.7|68.6|69.7|68.6|69.58|68.48|10
1652640150000|2022-05-15 18:42:30|69.71|68.61|69.69|68.59|69.77|68.67|69.69|68.59|16
1652640160000|2022-05-15 18:42:40|69.68|68.58|69.73|68.63|69.74|68.64|69.67|68.57|13
1652640170000|2022-05-15 18:42:50|69.72|68.62|69.63|68.53|69.73|68.63|69.63|68.53|13
1652640180000|2022-05-15 18:43:00|69.64|68.54|69.7|68.6|69.7|68.6|69.62|68.52|14
1652640190000|2022-05-15 18:43:10|69.68|68.58|69.76|68.66|69.77|68.67|69.68|68.58|14
1652640200000|2022-05-15 18:43:20|69.75|68.65|69.77|68.67|69.77|68.67|69.74|68.64|11
1652640210000|2022-05-15 18:43:30|69.76|68.66|69.72|68.62|69.76|68.66|69.72|68.62|5
1652640220000|2022-05-15 18:43:40|69.73|68.63|69.72|68.62|69.74|68.64|69.72|68.62|8
1652640230000|2022-05-15 18:43:50|69.71|68.61|69.74|68.64|69.74|68.64|69.71|68.61|3
1652640240000|2022-05-15 18:44:00|69.73|68.63|69.75|68.65|69.75|68.65|69.71|68.61|8
1652640250000|2022-05-15 18:44:10|69.74|68.64|69.82|68.72|69.82|68.72|69.72|68.62|12
1652640260000|2022-05-15 18:44:20|69.81|68.71|69.79|68.69|69.83|68.73|69.79|68.69|7
1652640270000|2022-05-15 18:44:30|69.78|68.68|69.83|68.73|69.83|68.73|69.78|68.68|8
1652640280000|2022-05-15 18:44:40|69.82|68.72|69.9|68.8|69.9|68.8|69.82|68.72|7
1652640290000|2022-05-15 18:44:50|69.89|68.79|69.91|68.81|69.91|68.81|69.89|68.79|3
1652640300000|2022-05-15 18:45:00|69.95|68.85|69.92|68.82|70.02|68.92|69.92|68.82|16
1652640310000|2022-05-15 18:45:10|69.93|68.83|69.85|68.75|69.93|68.83|69.85|68.75|13
1652640320000|2022-05-15 18:45:20|69.84|68.74|69.85|68.75|69.86|68.76|69.81|68.71|10
1652640330000|2022-05-15 18:45:30|69.84|68.74|69.82|68.72|69.84|68.74|69.8|68.7|12
1652640340000|2022-05-15 18:45:40|69.83|68.73|69.82|68.72|69.83|68.73|69.79|68.69|7
1652640350000|2022-05-15 18:45:50|69.83|68.73|69.84|68.74|69.84|68.74|69.83|68.73|6
1652640360000|2022-05-15 18:46:00|69.83|68.73|69.8|68.7|69.83|68.73|69.79|68.69|6
1652640370000|2022-05-15 18:46:10|69.79|68.69|69.82|68.72|69.82|68.72|69.79|68.69|3
1652640380000|2022-05-15 18:46:20|69.81|68.71|69.81|68.71|69.81|68.71|69.8|68.7|7
1652640390000|2022-05-15 18:46:30|69.8|68.7|69.75|68.65|69.81|68.71|69.75|68.65|7
1652640400000|2022-05-15 18:46:40|69.74|68.64|69.75|68.65|69.8|68.7|69.74|68.64|8
1652640410000|2022-05-15 18:46:50|69.74|68.64|69.76|68.66|69.77|68.67|69.74|68.64|11
1652640420000|2022-05-15 18:47:00|69.75|68.65|69.75|68.65|69.75|68.65|69.75|68.65|1
1652640430000|2022-05-15 18:47:10|69.76|68.66|69.77|68.67|69.77|68.67|69.74|68.64|10
1652640440000|2022-05-15 18:47:20|69.76|68.66|69.74|68.64|69.76|68.66|69.74|68.64|7
1652640450000|2022-05-15 18:47:30|69.75|68.65|69.74|68.64|69.75|68.65|69.74|68.64|2
1652640460000|2022-05-15 18:47:40|69.73|68.63|69.74|68.64|69.74|68.64|69.73|68.63|2
1652640480000|2022-05-15 18:48:00|69.73|68.63|69.74|68.64|69.74|68.64|69.73|68.63|2
1652640490000|2022-05-15 18:48:10|69.75|68.65|69.74|68.64|69.75|68.65|69.74|68.64|2
1652640500000|2022-05-15 18:48:20|69.75|68.65|69.77|68.67|69.77|68.67|69.75|68.65|7
1652640510000|2022-05-15 18:48:30|69.78|68.68|69.81|68.71|69.81|68.71|69.78|68.68|7
1652640530000|2022-05-15 18:48:50|69.8|68.7|69.81|68.71|69.81|68.71|69.79|68.69|6
1652640540000|2022-05-15 18:49:00|69.8|68.7|69.75|68.65|69.8|68.7|69.74|68.64|8
1652640550000|2022-05-15 18:49:10|69.74|68.64|69.75|68.65|69.75|68.65|69.74|68.64|4
1652640560000|2022-05-15 18:49:20|69.74|68.64|69.76|68.66|69.76|68.66|69.74|68.64|2
1652640570000|2022-05-15 18:49:30|69.75|68.65|69.73|68.63|69.75|68.65|69.68|68.58|14
1652640580000|2022-05-15 18:49:40|69.71|68.61|69.64|68.54|69.71|68.61|69.64|68.54|7
1652640590000|2022-05-15 18:49:50|69.63|68.53|69.64|68.54|69.66|68.56|69.63|68.53|8
1652640600000|2022-05-15 18:50:00|69.65|68.55|69.63|68.53|69.71|68.61|69.63|68.53|12
1652640610000|2022-05-15 18:50:10|69.64|68.54|69.72|68.62|69.72|68.62|69.64|68.54|10
1652640620000|2022-05-15 18:50:20|69.71|68.61|69.71|68.61|69.71|68.61|69.69|68.59|7
1652640630000|2022-05-15 18:50:30|69.7|68.6|69.71|68.61|69.71|68.61|69.7|68.6|2
1652640650000|2022-05-15 18:50:50|69.69|68.59|69.7|68.6|69.7|68.6|69.69|68.59|4
1652640660000|2022-05-15 18:51:00|69.69|68.59|69.7|68.6|69.7|68.6|69.69|68.59|2
1652640670000|2022-05-15 18:51:10|69.69|68.59|69.62|68.52|69.69|68.59|69.62|68.52|10
1652640680000|2022-05-15 18:51:20|69.61|68.51|69.59|68.49|69.61|68.51|69.59|68.49|5
1652640690000|2022-05-15 18:51:30|69.6|68.5|69.63|68.53|69.64|68.54|69.59|68.49|13
1652640700000|2022-05-15 18:51:40|69.62|68.52|69.63|68.53|69.63|68.53|69.6|68.5|8
1652640710000|2022-05-15 18:51:50|69.62|68.52|69.62|68.52|69.62|68.52|69.62|68.52|1
1652640720000|2022-05-15 18:52:00|69.61|68.51|69.62|68.52|69.62|68.52|69.61|68.51|2
1652640730000|2022-05-15 18:52:10|69.63|68.53|69.65|68.55|69.66|68.56|69.63|68.53|7
1652640740000|2022-05-15 18:52:20|69.66|68.56|69.72|68.62|69.73|68.63|69.65|68.55|14
1652640750000|2022-05-15 18:52:30|69.71|68.61|69.7|68.6|69.71|68.61|69.7|68.6|2
1652640760000|2022-05-15 18:52:40|69.71|68.61|69.73|68.63|69.73|68.63|69.71|68.61|3
1652640770000|2022-05-15 18:52:50|69.72|68.62|69.72|68.62|69.72|68.62|69.71|68.61|5
1652640780000|2022-05-15 18:53:00|69.73|68.63|69.79|68.69|69.8|68.7|69.72|68.62|10
1652640790000|2022-05-15 18:53:10|69.8|68.7|69.79|68.69|69.8|68.7|69.78|68.68|4
1652640800000|2022-05-15 18:53:20|69.78|68.68|69.79|68.69|69.8|68.7|69.78|68.68|6
1652640810000|2022-05-15 18:53:30|69.78|68.68|69.79|68.69|69.79|68.69|69.77|68.67|4
1652640820000|2022-05-15 18:53:40|69.78|68.68|69.79|68.69|69.79|68.69|69.78|68.68|4
1652640830000|2022-05-15 18:53:50|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1652640840000|2022-05-15 18:54:00|69.79|68.69|69.78|68.68|69.79|68.69|69.78|68.68|2
1652640860000|2022-05-15 18:54:20|69.77|68.67|69.75|68.65|69.78|68.68|69.74|68.64|6
1652640870000|2022-05-15 18:54:30|69.76|68.66|69.81|68.71|69.81|68.71|69.76|68.66|10
1652640880000|2022-05-15 18:54:40|69.8|68.7|69.8|68.7|69.8|68.7|69.79|68.69|3
1652640890000|2022-05-15 18:54:50|69.81|68.71|69.72|68.62|69.81|68.71|69.72|68.62|7
1652640900000|2022-05-15 18:55:00|69.73|68.63|69.72|68.62|69.73|68.63|69.71|68.61|4
1652640910000|2022-05-15 18:55:10|69.71|68.61|69.69|68.59|69.71|68.61|69.69|68.59|3
1652640920000|2022-05-15 18:55:20|69.68|68.58|69.67|68.57|69.69|68.59|69.67|68.57|6
1652640930000|2022-05-15 18:55:30|69.69|68.59|69.66|68.56|69.69|68.59|69.66|68.56|4
1652640940000|2022-05-15 18:55:40|69.67|68.57|69.66|68.56|69.67|68.57|69.63|68.53|8
1652640950000|2022-05-15 18:55:50|69.67|68.57|69.71|68.61|69.71|68.61|69.66|68.56|10
1652640960000|2022-05-15 18:56:00|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|2
1652640970000|2022-05-15 18:56:10|69.7|68.6|69.7|68.6|69.7|68.6|69.7|68.6|1
1652640980000|2022-05-15 18:56:20|69.69|68.59|69.65|68.55|69.69|68.59|69.64|68.54|8
1652640990000|2022-05-15 18:56:30|69.66|68.56|69.66|68.56|69.67|68.57|69.66|68.56|5
1652641000000|2022-05-15 18:56:40|69.67|68.57|69.61|68.51|69.67|68.57|69.61|68.51|9
1652641010000|2022-05-15 18:56:50|69.6|68.5|69.63|68.53|69.63|68.53|69.6|68.5|3
1652641020000|2022-05-15 18:57:00|69.62|68.52|69.62|68.52|69.62|68.52|69.62|68.52|1
1652641030000|2022-05-15 18:57:10|69.63|68.53|69.63|68.53|69.63|68.53|69.63|68.53|1
1652641040000|2022-05-15 18:57:20|69.65|68.55|69.63|68.53|69.65|68.55|69.62|68.52|5
1652641050000|2022-05-15 18:57:30|69.64|68.54|69.66|68.56|69.66|68.56|69.64|68.54|2
1652641060000|2022-05-15 18:57:40|69.68|68.58|69.71|68.61|69.71|68.61|69.68|68.58|8
1652641070000|2022-05-15 18:57:50|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|4
1652641080000|2022-05-15 18:58:00|69.7|68.6|69.74|68.64|69.74|68.64|69.7|68.6|5
1652641090000|2022-05-15 18:58:10|69.73|68.63|69.81|68.71|69.81|68.71|69.73|68.63|8
1652641100000|2022-05-15 18:58:20|69.8|68.7|69.81|68.71|69.81|68.71|69.79|68.69|5
1652641110000|2022-05-15 18:58:30|69.82|68.72|69.74|68.64|69.82|68.72|69.74|68.64|12
1652641120000|2022-05-15 18:58:40|69.76|68.66|69.76|68.66|69.76|68.66|69.75|68.65|3
1652641130000|2022-05-15 18:58:50|69.75|68.65|69.75|68.65|69.77|68.67|69.73|68.63|11
1652641140000|2022-05-15 18:59:00|69.76|68.66|69.74|68.64|69.76|68.66|69.73|68.63|5
1652641150000|2022-05-15 18:59:10|69.72|68.62|69.72|68.62|69.72|68.62|69.71|68.61|3
1652641160000|2022-05-15 18:59:20|69.73|68.63|69.74|68.64|69.75|68.65|69.73|68.63|4
1652641170000|2022-05-15 18:59:30|69.73|68.63|69.73|68.63|69.74|68.64|69.73|68.63|3
1652641180000|2022-05-15 18:59:40|69.74|68.64|69.74|68.64|69.74|68.64|69.74|68.64|1
1652641190000|2022-05-15 18:59:50|69.75|68.65|69.73|68.63|69.75|68.65|69.73|68.63|3
1652641200000|2022-05-15 19:00:00|69.71|68.61|69.72|68.62|69.74|68.64|69.71|68.61|9
1652641220000|2022-05-15 19:00:20|69.69|68.59|69.69|68.59|69.69|68.59|69.69|68.59|1
1652641230000|2022-05-15 19:00:30|69.7|68.6|69.7|68.6|69.7|68.6|69.69|68.59|3
1652641240000|2022-05-15 19:00:40|69.71|68.61|69.68|68.58|69.71|68.61|69.68|68.58|4
1652641250000|2022-05-15 19:00:50|69.67|68.57|69.68|68.58|69.69|68.59|69.66|68.56|6
1652641260000|2022-05-15 19:01:00|69.69|68.59|69.69|68.59|69.71|68.61|69.69|68.59|4
1652641270000|2022-05-15 19:01:10|69.68|68.58|69.68|68.58|69.68|68.58|69.68|68.58|1
1652641280000|2022-05-15 19:01:20|69.67|68.57|69.66|68.56|69.67|68.57|69.65|68.55|5
1652641290000|2022-05-15 19:01:30|69.63|68.53|69.64|68.54|69.65|68.55|69.63|68.53|6
1652641300000|2022-05-15 19:01:40|69.65|68.55|69.64|68.54|69.65|68.55|69.63|68.53|4
1652641310000|2022-05-15 19:01:50|69.63|68.53|69.63|68.53|69.64|68.54|69.62|68.52|7
1652641320000|2022-05-15 19:02:00|69.64|68.54|69.62|68.52|69.64|68.54|69.62|68.52|3
1652641330000|2022-05-15 19:02:10|69.61|68.51|69.62|68.52|69.62|68.52|69.61|68.51|2
1652641340000|2022-05-15 19:02:20|69.61|68.51|69.6|68.5|69.61|68.51|69.6|68.5|2
1652641350000|2022-05-15 19:02:30|69.59|68.49|69.55|68.45|69.59|68.49|69.55|68.45|5
1652641360000|2022-05-15 19:02:40|69.54|68.44|69.55|68.45|69.55|68.45|69.54|68.44|2
1652641370000|2022-05-15 19:02:50|69.54|68.44|69.54|68.44|69.55|68.45|69.54|68.44|3
1652641380000|2022-05-15 19:03:00|69.55|68.45|69.55|68.45|69.56|68.46|69.54|68.44|5
1652641390000|2022-05-15 19:03:10|69.56|68.46|69.62|68.52|69.62|68.52|69.56|68.46|6
1652641400000|2022-05-15 19:03:20|69.61|68.51|69.58|68.48|69.62|68.52|69.58|68.48|8
1652641410000|2022-05-15 19:03:30|69.57|68.47|69.58|68.48|69.58|68.48|69.57|68.47|2
1652641420000|2022-05-15 19:03:40|69.57|68.47|69.55|68.45|69.58|68.48|69.54|68.44|6
1652641430000|2022-05-15 19:03:50|69.56|68.46|69.6|68.5|69.6|68.5|69.56|68.46|4
1652641440000|2022-05-15 19:04:00|69.59|68.49|69.6|68.5|69.6|68.5|69.58|68.48|5
1652641450000|2022-05-15 19:04:10|69.61|68.51|69.58|68.48|69.61|68.51|69.58|68.48|6
1652641460000|2022-05-15 19:04:20|69.59|68.49|69.59|68.49|69.59|68.49|69.57|68.47|7
1652641470000|2022-05-15 19:04:30|69.6|68.5|69.59|68.49|69.6|68.5|69.58|68.48|6
1652641480000|2022-05-15 19:04:40|69.58|68.48|69.58|68.48|69.58|68.48|69.57|68.47|3
1652641490000|2022-05-15 19:04:50|69.57|68.47|69.57|68.47|69.58|68.48|69.57|68.47|5
1652641500000|2022-05-15 19:05:00|69.56|68.46|69.56|68.46|69.57|68.47|69.56|68.46|5
1652641510000|2022-05-15 19:05:10|69.59|68.49|69.61|68.51|69.62|68.52|69.59|68.49|5
1652641520000|2022-05-15 19:05:20|69.62|68.52|69.62|68.52|69.62|68.52|69.61|68.51|3
1652641530000|2022-05-15 19:05:30|69.63|68.53|69.64|68.54|69.64|68.54|69.63|68.53|2
1652641540000|2022-05-15 19:05:40|69.65|68.55|69.65|68.55|69.65|68.55|69.65|68.55|1
1652641550000|2022-05-15 19:05:50|69.69|68.59|69.68|68.58|69.69|68.59|69.68|68.58|4
1652641560000|2022-05-15 19:06:00|69.69|68.59|69.76|68.66|69.76|68.66|69.68|68.58|9
1652641570000|2022-05-15 19:06:10|69.78|68.68|69.78|68.68|69.79|68.69|69.77|68.67|7
1652641580000|2022-05-15 19:06:20|69.79|68.69|69.78|68.68|69.8|68.7|69.78|68.68|8
1652641590000|2022-05-15 19:06:30|69.77|68.67|69.78|68.68|69.79|68.69|69.77|68.67|4
1652641600000|2022-05-15 19:06:40|69.77|68.67|69.74|68.64|69.77|68.67|69.73|68.63|6
1652641610000|2022-05-15 19:06:50|69.73|68.63|69.74|68.64|69.74|68.64|69.72|68.62|5
1652641620000|2022-05-15 19:07:00|69.76|68.66|69.81|68.71|69.81|68.71|69.75|68.65|13
1652641630000|2022-05-15 19:07:10|69.82|68.72|69.82|68.72|69.84|68.74|69.82|68.72|8
1652641640000|2022-05-15 19:07:20|69.83|68.73|69.83|68.73|69.83|68.73|69.82|68.72|5
1652641650000|2022-05-15 19:07:30|69.82|68.72|69.82|68.72|69.82|68.72|69.82|68.72|1
1652641660000|2022-05-15 19:07:40|69.81|68.71|69.84|68.74|69.85|68.75|69.81|68.71|5
1652641670000|2022-05-15 19:07:50|69.83|68.73|69.86|68.76|69.86|68.76|69.83|68.73|4
1652641680000|2022-05-15 19:08:00|69.85|68.75|69.83|68.73|69.85|68.75|69.83|68.73|7
1652641690000|2022-05-15 19:08:10|69.82|68.72|69.74|68.64|69.82|68.72|69.74|68.64|5
1652641700000|2022-05-15 19:08:20|69.73|68.63|69.8|68.7|69.8|68.7|69.73|68.63|8
1652641710000|2022-05-15 19:08:30|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1652641720000|2022-05-15 19:08:40|69.78|68.68|69.8|68.7|69.8|68.7|69.78|68.68|3
1652641730000|2022-05-15 19:08:50|69.79|68.69|69.78|68.68|69.79|68.69|69.78|68.68|2
1652641740000|2022-05-15 19:09:00|69.77|68.67|69.71|68.61|69.77|68.67|69.71|68.61|5
1652641750000|2022-05-15 19:09:10|69.7|68.6|69.71|68.61|69.72|68.62|69.7|68.6|6
1652641760000|2022-05-15 19:09:20|69.7|68.6|69.63|68.53|69.7|68.6|69.62|68.52|6
1652641770000|2022-05-15 19:09:30|69.65|68.55|69.63|68.53|69.67|68.57|69.62|68.52|11
1652641780000|2022-05-15 19:09:40|69.62|68.52|69.63|68.53|69.63|68.53|69.62|68.52|4
1652641790000|2022-05-15 19:09:50|69.62|68.52|69.62|68.52|69.63|68.53|69.61|68.51|5
1652641800000|2022-05-15 19:10:00|69.61|68.51|69.63|68.53|69.63|68.53|69.6|68.5|7
1652641810000|2022-05-15 19:10:10|69.62|68.52|69.62|68.52|69.63|68.53|69.62|68.52|3
1652641820000|2022-05-15 19:10:20|69.61|68.51|69.64|68.54|69.64|68.54|69.61|68.51|6
1652641840000|2022-05-15 19:10:40|69.65|68.55|69.65|68.55|69.66|68.56|69.65|68.55|3
1652641850000|2022-05-15 19:10:50|69.66|68.56|69.65|68.55|69.66|68.56|69.65|68.55|4
1652641860000|2022-05-15 19:11:00|69.66|68.56|69.62|68.52|69.66|68.56|69.61|68.51|6
1652641870000|2022-05-15 19:11:10|69.61|68.51|69.61|68.51|69.62|68.52|69.6|68.5|7
1652641880000|2022-05-15 19:11:20|69.63|68.53|69.63|68.53|69.63|68.53|69.61|68.51|3
1652641890000|2022-05-15 19:11:30|69.62|68.52|69.64|68.54|69.64|68.54|69.62|68.52|3
1652641900000|2022-05-15 19:11:40|69.66|68.56|69.65|68.55|69.66|68.56|69.64|68.54|4
1652641910000|2022-05-15 19:11:50|69.64|68.54|69.65|68.55|69.65|68.55|69.63|68.53|22
1652641920000|2022-05-15 19:12:00|69.64|68.54|69.64|68.54|69.65|68.55|69.64|68.54|11
1652641930000|2022-05-15 19:12:10|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|2
1652641940000|2022-05-15 19:12:20|69.63|68.53|69.63|68.53|69.63|68.53|69.63|68.53|1
1652641950000|2022-05-15 19:12:30|69.64|68.54|69.61|68.51|69.64|68.54|69.61|68.51|6
1652641960000|2022-05-15 19:12:40|69.6|68.5|69.63|68.53|69.63|68.53|69.6|68.5|4
1652641970000|2022-05-15 19:12:50|69.62|68.52|69.61|68.51|69.63|68.53|69.57|68.47|9
1652641980000|2022-05-15 19:13:00|69.6|68.5|69.59|68.49|69.6|68.5|69.59|68.49|2
1652641990000|2022-05-15 19:13:10|69.58|68.48|69.5|68.4|69.58|68.48|69.48|68.38|10
1652642000000|2022-05-15 19:13:20|69.51|68.41|69.5|68.4|69.51|68.41|69.5|68.4|2
1652642010000|2022-05-15 19:13:30|69.51|68.41|69.5|68.4|69.51|68.41|69.5|68.4|2
1652642020000|2022-05-15 19:13:40|69.51|68.41|69.51|68.41|69.53|68.43|69.51|68.41|5
1652642030000|2022-05-15 19:13:50|69.52|68.42|69.52|68.42|69.53|68.43|69.52|68.42|3
1652642040000|2022-05-15 19:14:00|69.53|68.43|69.6|68.5|69.6|68.5|69.52|68.42|8
1652642050000|2022-05-15 19:14:10|69.59|68.49|69.53|68.43|69.59|68.49|69.52|68.42|7
1652642060000|2022-05-15 19:14:20|69.52|68.42|69.53|68.43|69.56|68.46|69.52|68.42|9
1652642070000|2022-05-15 19:14:30|69.52|68.42|69.51|68.41|69.52|68.42|69.5|68.4|6
1652642080000|2022-05-15 19:14:40|69.52|68.42|69.53|68.43|69.54|68.44|69.52|68.42|5
1652642090000|2022-05-15 19:14:50|69.54|68.44|69.53|68.43|69.56|68.46|69.53|68.43|8
1652642100000|2022-05-15 19:15:00|69.52|68.42|69.51|68.41|69.52|68.42|69.5|68.4|6
1652642110000|2022-05-15 19:15:10|69.52|68.42|69.54|68.44|69.54|68.44|69.52|68.42|5
1652642120000|2022-05-15 19:15:20|69.53|68.43|69.52|68.42|69.54|68.44|69.52|68.42|4
1652642130000|2022-05-15 19:15:30|69.51|68.41|69.49|68.39|69.51|68.41|69.49|68.39|3
1652642140000|2022-05-15 19:15:40|69.5|68.4|69.5|68.4|69.5|68.4|69.5|68.4|1
1652642150000|2022-05-15 19:15:50|69.49|68.39|69.49|68.39|69.49|68.39|69.49|68.39|1
1652642160000|2022-05-15 19:16:00|69.5|68.4|69.47|68.37|69.5|68.4|69.46|68.36|10
1652642170000|2022-05-15 19:16:10|69.48|68.38|69.48|68.38|69.5|68.4|69.48|68.38|7
1652642180000|2022-05-15 19:16:20|69.47|68.37|69.47|68.37|69.47|68.37|69.47|68.37|1
1652642190000|2022-05-15 19:16:30|69.46|68.36|69.48|68.38|69.49|68.39|69.46|68.36|5
1652642200000|2022-05-15 19:16:40|69.49|68.39|69.5|68.4|69.5|68.4|69.48|68.38|5
1652642210000|2022-05-15 19:16:50|69.51|68.41|69.5|68.4|69.51|68.41|69.5|68.4|2
1652642230000|2022-05-15 19:17:10|69.51|68.41|69.54|68.44|69.55|68.45|69.51|68.41|6
1652642240000|2022-05-15 19:17:20|69.55|68.45|69.56|68.46|69.56|68.46|69.55|68.45|2
1652642250000|2022-05-15 19:17:30|69.55|68.45|69.56|68.46|69.56|68.46|69.55|68.45|4
1652642260000|2022-05-15 19:17:40|69.57|68.47|69.56|68.46|69.57|68.47|69.54|68.44|10
1652642270000|2022-05-15 19:17:50|69.55|68.45|69.58|68.48|69.58|68.48|69.55|68.45|4
1652642280000|2022-05-15 19:18:00|69.57|68.47|69.57|68.47|69.57|68.47|69.57|68.47|1
1652642290000|2022-05-15 19:18:10|69.55|68.45|69.56|68.46|69.56|68.46|69.54|68.44|3
1652642300000|2022-05-15 19:18:20|69.57|68.47|69.57|68.47|69.57|68.47|69.57|68.47|1
1652642320000|2022-05-15 19:18:40|69.58|68.48|69.57|68.47|69.58|68.48|69.57|68.47|6
1652642330000|2022-05-15 19:18:50|69.58|68.48|69.55|68.45|69.58|68.48|69.55|68.45|4
1652642340000|2022-05-15 19:19:00|69.56|68.46|69.56|68.46|69.56|68.46|69.56|68.46|1
1652642360000|2022-05-15 19:19:20|69.55|68.45|69.56|68.46|69.56|68.46|69.55|68.45|2
1652642380000|2022-05-15 19:19:40|69.57|68.47|69.57|68.47|69.57|68.47|69.57|68.47|1
1652642390000|2022-05-15 19:19:50|69.58|68.48|69.58|68.48|69.59|68.49|69.58|68.48|3
1652642410000|2022-05-15 19:20:10|69.59|68.49|69.59|68.49|69.59|68.49|69.59|68.49|1
1652642420000|2022-05-15 19:20:20|69.6|68.5|69.59|68.49|69.6|68.5|69.59|68.49|2
1652642430000|2022-05-15 19:20:30|69.58|68.48|69.55|68.45|69.58|68.48|69.54|68.44|5
1652642440000|2022-05-15 19:20:40|69.54|68.44|69.54|68.44|69.55|68.45|69.54|68.44|5
1652642450000|2022-05-15 19:20:50|69.55|68.45|69.55|68.45|69.55|68.45|69.55|68.45|1
1652642460000|2022-05-15 19:21:00|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|2
1652642470000|2022-05-15 19:21:10|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|2
1652642480000|2022-05-15 19:21:20|69.58|68.48|69.6|68.5|69.62|68.52|69.58|68.48|5
1652642490000|2022-05-15 19:21:30|69.59|68.49|69.59|68.49|69.59|68.49|69.59|68.49|1
1652642510000|2022-05-15 19:21:50|69.57|68.47|69.57|68.47|69.57|68.47|69.57|68.47|1
1652642520000|2022-05-15 19:22:00|69.58|68.48|69.58|68.48|69.58|68.48|69.58|68.48|1
1652642530000|2022-05-15 19:22:10|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|2
1652642540000|2022-05-15 19:22:20|69.55|68.45|69.49|68.39|69.55|68.45|69.49|68.39|5
1652642550000|2022-05-15 19:22:30|69.48|68.38|69.48|68.38|69.49|68.39|69.48|68.38|3
1652642560000|2022-05-15 19:22:40|69.47|68.37|69.47|68.37|69.48|68.38|69.47|68.37|3
1652642570000|2022-05-15 19:22:50|69.48|68.38|69.49|68.39|69.49|68.39|69.48|68.38|2
1652642580000|2022-05-15 19:23:00|69.48|68.38|69.47|68.37|69.49|68.39|69.47|68.37|4
1652642590000|2022-05-15 19:23:10|69.48|68.38|69.48|68.38|69.48|68.38|69.48|68.38|1
1652642600000|2022-05-15 19:23:20|69.47|68.37|69.47|68.37|69.47|68.37|69.47|68.37|1
1652642610000|2022-05-15 19:23:30|69.48|68.38|69.49|68.39|69.49|68.39|69.48|68.38|8
1652642620000|2022-05-15 19:23:40|69.51|68.41|69.52|68.42|69.52|68.42|69.51|68.41|4
1652642630000|2022-05-15 19:23:50|69.51|68.41|69.52|68.42|69.52|68.42|69.51|68.41|2
1652642640000|2022-05-15 19:24:00|69.53|68.43|69.53|68.43|69.53|68.43|69.52|68.42|3
1652642650000|2022-05-15 19:24:10|69.54|68.44|69.54|68.44|69.55|68.45|69.54|68.44|3
1652642670000|2022-05-15 19:24:30|69.55|68.45|69.55|68.45|69.55|68.45|69.54|68.44|7
1652642680000|2022-05-15 19:24:40|69.54|68.44|69.56|68.46|69.56|68.46|69.54|68.44|7
1652642690000|2022-05-15 19:24:50|69.55|68.45|69.55|68.45|69.56|68.46|69.55|68.45|3
1652642700000|2022-05-15 19:25:00|69.56|68.46|69.54|68.44|69.56|68.46|69.52|68.42|7
1652642710000|2022-05-15 19:25:10|69.55|68.45|69.53|68.43|69.55|68.45|69.53|68.43|5
1652642760000|2022-05-15 19:26:00|69.52|68.42|69.51|68.41|69.53|68.43|69.51|68.41|4
1652642770000|2022-05-15 19:26:10|69.5|68.4|69.5|68.4|69.5|68.4|69.5|68.4|1
1652642780000|2022-05-15 19:26:20|69.51|68.41|69.5|68.4|69.51|68.41|69.5|68.4|2
1652642790000|2022-05-15 19:26:30|69.49|68.39|69.49|68.39|69.49|68.39|69.49|68.39|1
1652642800000|2022-05-15 19:26:40|69.5|68.4|69.5|68.4|69.5|68.4|69.5|68.4|1
1652642820000|2022-05-15 19:27:00|69.51|68.41|69.53|68.43|69.54|68.44|69.51|68.41|8
1652642830000|2022-05-15 19:27:10|69.54|68.44|69.56|68.46|69.56|68.46|69.53|68.43|5
1652642840000|2022-05-15 19:27:20|69.57|68.47|69.57|68.47|69.58|68.48|69.56|68.46|9
1652642850000|2022-05-15 19:27:30|69.59|68.49|69.59|68.49|69.59|68.49|69.58|68.48|3
1652642860000|2022-05-15 19:27:40|69.58|68.48|69.58|68.48|69.59|68.49|69.58|68.48|5
1652642870000|2022-05-15 19:27:50|69.56|68.46|69.53|68.43|69.56|68.46|69.52|68.42|5
1652642880000|2022-05-15 19:28:00|69.52|68.42|69.52|68.42|69.52|68.42|69.5|68.4|4
1652642890000|2022-05-15 19:28:10|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|7
1652642900000|2022-05-15 19:28:20|69.5|68.4|69.5|68.4|69.51|68.41|69.49|68.39|5
1652642910000|2022-05-15 19:28:30|69.51|68.41|69.5|68.4|69.51|68.41|69.5|68.4|2
1652642920000|2022-05-15 19:28:40|69.49|68.39|69.49|68.39|69.5|68.4|69.49|68.39|5
1652642930000|2022-05-15 19:28:50|69.48|68.38|69.41|68.31|69.48|68.38|69.41|68.31|4
1652642940000|2022-05-15 19:29:00|69.4|68.3|69.4|68.3|69.42|68.32|69.4|68.3|5
1652642950000|2022-05-15 19:29:10|69.41|68.31|69.45|68.35|69.46|68.36|69.41|68.31|7
1652642960000|2022-05-15 19:29:20|69.44|68.34|69.44|68.34|69.44|68.34|69.42|68.32|5
1652642970000|2022-05-15 19:29:30|69.43|68.33|69.93|67.83|69.93|68.34|69.43|67.83|6
1652642990000|2022-05-15 19:29:50|69.94|67.84|69.95|67.85|69.96|67.86|69.93|67.83|6
1652643000000|2022-05-15 19:30:00|69.96|67.86|70|67.9|70|67.9|69.93|67.83|13
1652643020000|2022-05-15 19:30:20|70.01|67.91|70.01|67.91|70.01|67.91|70.01|67.91|1
1652643040000|2022-05-15 19:30:40|70.02|67.92|70.01|67.91|70.02|67.92|70.01|67.91|2
1652643050000|2022-05-15 19:30:50|70.02|67.92|70.01|67.91|70.02|67.92|70.01|67.91|2
1652643060000|2022-05-15 19:31:00|70.02|67.92|70.01|67.91|70.02|67.92|70.01|67.91|4
1652643070000|2022-05-15 19:31:10|70.02|67.92|70.02|67.92|70.02|67.92|70.02|67.92|1
1652643080000|2022-05-15 19:31:20|70.03|67.93|70.08|67.98|70.08|67.98|70.03|67.93|8
1652643090000|2022-05-15 19:31:30|70.09|67.99|70.14|68.04|70.14|68.04|70.09|67.99|6
1652643100000|2022-05-15 19:31:40|70.12|68.02|70.12|68.02|70.13|68.03|70.12|68.02|3
1652643110000|2022-05-15 19:31:50|70.13|68.03|70.12|68.02|70.13|68.03|70.12|68.02|2
1652643120000|2022-05-15 19:32:00|70.11|68.01|70.14|68.04|70.14|68.04|70.11|68.01|6
1652643130000|2022-05-15 19:32:10|70.15|68.05|70.2|68.1|70.2|68.1|70.15|68.05|13
1652643140000|2022-05-15 19:32:20|70.21|68.11|70.22|68.12|70.22|68.12|70.21|68.11|4
1652643150000|2022-05-15 19:32:30|70.23|68.13|70.22|68.12|70.24|68.14|70.21|68.11|8
1652643160000|2022-05-15 19:32:40|70.23|68.13|70.23|68.13|70.23|68.13|70.22|68.12|3
1652643170000|2022-05-15 19:32:50|70.25|68.15|70.22|68.12|70.27|68.17|70.22|68.12|11
1652643180000|2022-05-15 19:33:00|70.21|68.11|70.21|68.11|70.23|68.13|70.21|68.11|5
1652643190000|2022-05-15 19:33:10|70.22|68.12|70.22|68.12|70.23|68.13|70.21|68.11|5
1652643200000|2022-05-15 19:33:20|70.21|68.11|70.21|68.11|70.21|68.11|70.2|68.1|5
1652643210000|2022-05-15 19:33:30|70.2|68.1|70.19|68.09|70.2|68.1|70.19|68.09|2
1652643220000|2022-05-15 19:33:40|70.18|68.08|70.18|68.08|70.18|68.08|70.18|68.08|1
1652643230000|2022-05-15 19:33:50|70.17|68.07|70.18|68.08|70.19|68.09|70.17|68.07|3
1652643240000|2022-05-15 19:34:00|70.19|68.09|70.19|68.09|70.19|68.09|70.18|68.08|7
1652643250000|2022-05-15 19:34:10|70.2|68.1|70.18|68.08|70.21|68.11|70.18|68.08|5
1652643260000|2022-05-15 19:34:20|70.19|68.09|70.2|68.1|70.2|68.1|70.19|68.09|2
1652643270000|2022-05-15 19:34:30|70.21|68.11|70.2|68.1|70.21|68.11|70.2|68.1|2
1652643280000|2022-05-15 19:34:40|70.21|68.11|70.2|68.1|70.21|68.11|70.2|68.1|2
1652643310000|2022-05-15 19:35:10|70.19|68.09|70.19|68.09|70.19|68.09|70.19|68.09|1
1652643320000|2022-05-15 19:35:20|70.2|68.1|70.19|68.09|70.2|68.1|70.19|68.09|4
1652643330000|2022-05-15 19:35:30|70.2|68.1|70.2|68.1|70.21|68.11|70.2|68.1|3
1652643340000|2022-05-15 19:35:40|70.21|68.11|70.21|68.11|70.21|68.11|70.21|68.11|1
1652643350000|2022-05-15 19:35:50|70.22|68.12|70.22|68.12|70.22|68.12|70.21|68.11|3
1652643360000|2022-05-15 19:36:00|70.21|68.11|70.21|68.11|70.21|68.11|70.21|68.11|1
1652643370000|2022-05-15 19:36:10|70.22|68.12|70.22|68.12|70.22|68.12|70.22|68.12|1
1652643390000|2022-05-15 19:36:30|70.21|68.11|70.22|68.12|70.22|68.12|70.21|68.11|2
1652643400000|2022-05-15 19:36:40|70.23|68.13|70.27|68.17|70.27|68.17|70.23|68.13|5
1652643410000|2022-05-15 19:36:50|70.26|68.16|70.26|68.16|70.27|68.17|70.26|68.16|3
1652643420000|2022-05-15 19:37:00|70.25|68.15|70.25|68.15|70.25|68.15|70.22|68.12|9
1652643430000|2022-05-15 19:37:10|70.24|68.14|70.24|68.14|70.24|68.14|70.24|68.14|1
1652643440000|2022-05-15 19:37:20|70.25|68.15|70.26|68.16|70.26|68.16|70.25|68.15|2
1652643450000|2022-05-15 19:37:30|70.25|68.15|70.25|68.15|70.25|68.15|70.25|68.15|1
1652643470000|2022-05-15 19:37:50|70.26|68.16|70.31|68.21|70.31|68.21|70.26|68.16|6
1652643480000|2022-05-15 19:38:00|70.32|68.22|70.31|68.21|70.32|68.22|70.31|68.21|2
1652643490000|2022-05-15 19:38:10|70.3|68.2|70.29|68.19|70.3|68.2|70.29|68.19|2
1652643510000|2022-05-15 19:38:30|70.3|68.2|70.29|68.19|70.3|68.2|70.29|68.19|2
1652643520000|2022-05-15 19:38:40|70.28|68.18|70.27|68.17|70.28|68.18|70.27|68.17|2
1652643530000|2022-05-15 19:38:50|70.26|68.16|70.29|68.19|70.29|68.19|70.26|68.16|4
1652643540000|2022-05-15 19:39:00|70.31|68.21|70.34|68.24|70.34|68.24|70.31|68.21|7
1652643580000|2022-05-15 19:39:40|70.35|68.25|70.32|68.22|70.35|68.25|70.31|68.21|8
1652643590000|2022-05-15 19:39:50|70.33|68.23|70.32|68.22|70.33|68.23|70.32|68.22|2
1652643600000|2022-05-15 19:40:00|70.31|68.21|70.29|68.19|70.31|68.21|70.29|68.19|3
1652643610000|2022-05-15 19:40:10|70.28|68.18|70.28|68.18|70.29|68.19|70.27|68.17|9
1652643620000|2022-05-15 19:40:20|70.29|68.19|70.29|68.19|70.3|68.2|70.29|68.19|3
1652643630000|2022-05-15 19:40:30|70.3|68.2|70.31|68.21|70.31|68.21|70.29|68.19|6
1652643640000|2022-05-15 19:40:40|70.3|68.2|70.3|68.2|70.31|68.21|70.3|68.2|3
1652643650000|2022-05-15 19:40:50|70.29|68.19|70.29|68.19|70.31|68.21|70.29|68.19|5
1652643660000|2022-05-15 19:41:00|70.28|68.18|70.27|68.17|70.28|68.18|70.27|68.17|4
1652643670000|2022-05-15 19:41:10|70.26|68.16|70.27|68.17|70.27|68.17|70.26|68.16|4
1652643680000|2022-05-15 19:41:20|70.28|68.18|70.29|68.19|70.31|68.21|70.28|68.18|7
1652643690000|2022-05-15 19:41:30|70.28|68.18|70.25|68.15|70.28|68.18|70.25|68.15|3
1652643700000|2022-05-15 19:41:40|70.26|68.16|70.24|68.14|70.26|68.16|70.24|68.14|3
1652643710000|2022-05-15 19:41:50|70.23|68.13|70.22|68.12|70.23|68.13|70.22|68.12|2
1652643720000|2022-05-15 19:42:00|70.23|68.13|70.22|68.12|70.23|68.13|70.21|68.11|4
1652643730000|2022-05-15 19:42:10|70.21|68.11|70.21|68.11|70.22|68.12|70.21|68.11|3
1652643740000|2022-05-15 19:42:20|70.22|68.12|70.2|68.1|70.22|68.12|70.2|68.1|3
1652643750000|2022-05-15 19:42:30|70.21|68.11|70.15|68.05|70.21|68.11|70.15|68.05|3
1652643760000|2022-05-15 19:42:40|70.14|68.04|70.12|68.02|70.14|68.04|70.1|68|7
1652643770000|2022-05-15 19:42:50|70.1|68|70.11|68.01|70.11|68.01|70.09|67.99|4
1652643780000|2022-05-15 19:43:00|70.12|68.02|70.15|68.05|70.15|68.05|70.12|68.02|4
1652643790000|2022-05-15 19:43:10|70.17|68.07|70.2|68.1|70.22|68.12|70.17|68.07|10
1652643800000|2022-05-15 19:43:20|70.21|68.11|70.25|68.15|70.3|68.2|70.2|68.1|19
1652643810000|2022-05-15 19:43:30|70.24|68.14|70.23|68.13|70.24|68.14|70.22|68.12|8
1652643820000|2022-05-15 19:43:40|70.24|68.14|70.25|68.15|70.26|68.16|70.23|68.13|8
1652643830000|2022-05-15 19:43:50|70.24|68.14|70.25|68.15|70.25|68.15|70.24|68.14|2
1652643840000|2022-05-15 19:44:00|70.24|68.14|70.27|68.17|70.27|68.17|70.24|68.14|6
1652643850000|2022-05-15 19:44:10|70.26|68.16|70.26|68.16|70.27|68.17|70.26|68.16|5
1652643860000|2022-05-15 19:44:20|70.24|68.14|70.22|68.12|70.24|68.14|70.22|68.12|3
1652643870000|2022-05-15 19:44:30|70.23|68.13|70.24|68.14|70.24|68.14|70.22|68.12|6
1652643880000|2022-05-15 19:44:40|70.23|68.13|70.23|68.13|70.23|68.13|70.23|68.13|1
1652643890000|2022-05-15 19:44:50|70.24|68.14|70.26|68.16|70.26|68.16|70.24|68.14|3
1652643900000|2022-05-15 19:45:00|70.25|68.15|70.24|68.14|70.26|68.16|70.23|68.13|7
1652643910000|2022-05-15 19:45:10|70.25|68.15|70.3|68.2|70.3|68.2|70.25|68.15|8
1652643920000|2022-05-15 19:45:20|70.31|68.21|70.32|68.22|70.32|68.22|70.3|68.2|4
1652643930000|2022-05-15 19:45:30|70.31|68.21|70.35|68.25|70.35|68.25|70.31|68.21|10
1652643940000|2022-05-15 19:45:40|70.34|68.24|70.35|68.25|70.36|68.26|70.34|68.24|6
1652643950000|2022-05-15 19:45:50|70.34|68.24|70.34|68.24|70.34|68.24|70.33|68.23|3
1652643960000|2022-05-15 19:46:00|70.33|68.23|70.34|68.24|70.34|68.24|70.33|68.23|2
1652643970000|2022-05-15 19:46:10|70.35|68.25|70.35|68.25|70.35|68.25|70.35|68.25|1
1652643980000|2022-05-15 19:46:20|70.36|68.26|70.36|68.26|70.37|68.27|70.35|68.25|9
1652643990000|2022-05-15 19:46:30|70.37|68.27|70.37|68.27|70.38|68.28|70.37|68.27|5
1652644000000|2022-05-15 19:46:40|70.38|68.28|70.47|68.37|70.47|68.37|70.38|68.28|13
1652644010000|2022-05-15 19:46:50|70.48|68.38|70.42|68.32|70.48|68.38|70.41|68.31|12
1652644020000|2022-05-15 19:47:00|70.43|68.33|70.42|68.32|70.43|68.33|70.4|68.3|5
1652644030000|2022-05-15 19:47:10|70.43|68.33|70.42|68.32|70.45|68.35|70.41|68.31|8
1652644040000|2022-05-15 19:47:20|70.43|68.33|70.41|68.31|70.44|68.34|70.41|68.31|5
1652644050000|2022-05-15 19:47:30|70.39|68.29|70.39|68.29|70.39|68.29|70.37|68.27|9
1652644060000|2022-05-15 19:47:40|70.38|68.28|70.39|68.29|70.39|68.29|70.38|68.28|2
1652644070000|2022-05-15 19:47:50|70.38|68.28|70.4|68.3|70.4|68.3|70.38|68.28|5
1652644080000|2022-05-15 19:48:00|70.41|68.31|70.38|68.28|70.42|68.32|70.37|68.27|9
1652644090000|2022-05-15 19:48:10|70.37|68.27|70.3|68.2|70.37|68.27|70.3|68.2|7
1652644100000|2022-05-15 19:48:20|70.29|68.19|70.3|68.2|70.31|68.21|70.29|68.19|4
1652644110000|2022-05-15 19:48:30|70.29|68.19|70.29|68.19|70.3|68.2|70.29|68.19|3
1652644120000|2022-05-15 19:48:40|70.28|68.18|70.36|68.26|70.36|68.26|70.28|68.18|7
1652644130000|2022-05-15 19:48:50|70.37|68.27|70.42|68.32|70.42|68.32|70.36|68.26|6
1652644140000|2022-05-15 19:49:00|70.41|68.31|70.32|68.22|70.41|68.31|70.32|68.22|6
1652644150000|2022-05-15 19:49:10|70.31|68.21|70.31|68.21|70.33|68.23|70.31|68.21|5
1652644160000|2022-05-15 19:49:20|70.32|68.22|70.31|68.21|70.33|68.23|70.31|68.21|4
1652644170000|2022-05-15 19:49:30|70.32|68.22|70.32|68.22|70.32|68.22|70.32|68.22|1
1652644180000|2022-05-15 19:49:40|70.33|68.23|70.33|68.23|70.33|68.23|70.33|68.23|1
1652644190000|2022-05-15 19:49:50|70.34|68.24|70.33|68.23|70.34|68.24|70.33|68.23|2
1652644200000|2022-05-15 19:50:00|70.32|68.22|70.33|68.23|70.33|68.23|70.31|68.21|4
1652644210000|2022-05-15 19:50:10|70.34|68.24|70.32|68.22|70.35|68.25|70.32|68.22|8
1652644220000|2022-05-15 19:50:20|70.33|68.23|70.32|68.22|70.33|68.23|70.32|68.22|2
1652644230000|2022-05-15 19:50:30|70.31|68.21|70.3|68.2|70.32|68.22|70.3|68.2|4
1652644240000|2022-05-15 19:50:40|70.29|68.19|70.3|68.2|70.3|68.2|70.29|68.19|2
1652644250000|2022-05-15 19:50:50|70.31|68.21|70.31|68.21|70.31|68.21|70.3|68.2|3
1652644260000|2022-05-15 19:51:00|70.3|68.2|70.29|68.19|70.3|68.2|70.29|68.19|2
1652644270000|2022-05-15 19:51:10|70.3|68.2|70.3|68.2|70.31|68.21|70.29|68.19|5
1652644280000|2022-05-15 19:51:20|70.31|68.21|70.3|68.2|70.31|68.21|70.3|68.2|2
1652644290000|2022-05-15 19:51:30|70.31|68.21|70.32|68.22|70.32|68.22|70.3|68.2|4
1652644300000|2022-05-15 19:51:40|70.31|68.21|70.32|68.22|70.33|68.23|70.31|68.21|4
1652644320000|2022-05-15 19:52:00|70.33|68.23|70.32|68.22|70.33|68.23|70.31|68.21|4
1652644340000|2022-05-15 19:52:20|70.31|68.21|70.31|68.21|70.31|68.21|70.31|68.21|1
1652644350000|2022-05-15 19:52:30|70.29|68.19|70.3|68.2|70.3|68.2|70.28|68.18|4
1652644360000|2022-05-15 19:52:40|70.29|68.19|70.29|68.19|70.29|68.19|70.29|68.19|1
1652644370000|2022-05-15 19:52:50|70.3|68.2|70.3|68.2|70.3|68.2|70.29|68.19|5
1652644390000|2022-05-15 19:53:10|70.31|68.21|70.3|68.2|70.31|68.21|70.29|68.19|4
1652644400000|2022-05-15 19:53:20|70.31|68.21|70.3|68.2|70.31|68.21|70.3|68.2|2
1652644410000|2022-05-15 19:53:30|70.31|68.21|70.29|68.19|70.31|68.21|70.28|68.18|5
1652644420000|2022-05-15 19:53:40|70.28|68.18|70.26|68.16|70.28|68.18|70.26|68.16|3
1652644430000|2022-05-15 19:53:50|70.25|68.15|70.27|68.17|70.28|68.18|70.25|68.15|5
1652644440000|2022-05-15 19:54:00|70.28|68.18|70.34|68.24|70.34|68.24|70.28|68.18|6
1652644450000|2022-05-15 19:54:10|70.36|68.26|70.31|68.21|70.37|68.27|70.31|68.21|6
1652644460000|2022-05-15 19:54:20|70.3|68.2|70.31|68.21|70.31|68.21|70.3|68.2|4
1652644470000|2022-05-15 19:54:30|70.3|68.2|70.3|68.2|70.31|68.21|70.3|68.2|3
1652644480000|2022-05-15 19:54:40|70.29|68.19|70.3|68.2|70.3|68.2|70.29|68.19|2
1652644490000|2022-05-15 19:54:50|70.31|68.21|70.36|68.26|70.36|68.26|70.31|68.21|4
1652644500000|2022-05-15 19:55:00|70.35|68.25|70.34|68.24|70.35|68.25|70.33|68.23|3
1652644510000|2022-05-15 19:55:10|70.35|68.25|70.35|68.25|70.35|68.25|70.35|68.25|1
1652644520000|2022-05-15 19:55:20|70.36|68.26|70.37|68.27|70.37|68.27|70.36|68.26|4
1652644530000|2022-05-15 19:55:30|70.36|68.26|70.36|68.26|70.36|68.26|70.35|68.25|3
1652644540000|2022-05-15 19:55:40|70.37|68.27|70.37|68.27|70.37|68.27|70.37|68.27|1
1652644560000|2022-05-15 19:56:00|70.38|68.28|70.38|68.28|70.38|68.28|70.37|68.27|3
1652644570000|2022-05-15 19:56:10|70.37|68.27|70.37|68.27|70.37|68.27|70.34|68.24|5
1652644580000|2022-05-15 19:56:20|70.38|68.28|70.38|68.28|70.38|68.28|70.37|68.27|3
1652644590000|2022-05-15 19:56:30|70.42|68.32|70.43|68.33|70.48|68.38|70.42|68.32|13
1652644600000|2022-05-15 19:56:40|70.44|68.34|70.44|68.34|70.44|68.34|70.44|68.34|1
1652644610000|2022-05-15 19:56:50|70.45|68.35|70.43|68.33|70.45|68.35|70.43|68.33|7
1652644620000|2022-05-15 19:57:00|70.44|68.34|70.5|68.4|70.5|68.4|70.44|68.34|7
1652644630000|2022-05-15 19:57:10|70.52|68.42|70.51|68.41|70.53|68.43|70.49|68.39|7
1652644640000|2022-05-15 19:57:20|70.52|68.42|70.52|68.42|70.52|68.42|70.49|68.39|8
1652644650000|2022-05-15 19:57:30|70.51|68.41|70.5|68.4|70.51|68.41|70.49|68.39|9
1652644660000|2022-05-15 19:57:40|70.52|68.42|70.52|68.42|70.52|68.42|70.5|68.4|5
1652644670000|2022-05-15 19:57:50|70.53|68.43|70.52|68.42|70.53|68.43|70.5|68.4|5
1652644680000|2022-05-15 19:58:00|70.51|68.41|70.53|68.43|70.53|68.43|70.49|68.39|9
1652644690000|2022-05-15 19:58:10|70.52|68.42|70.59|68.49|70.59|68.49|70.52|68.42|13
1652644700000|2022-05-15 19:58:20|70.58|68.48|70.58|68.48|70.59|68.49|70.55|68.45|8
1652644710000|2022-05-15 19:58:30|70.55|68.45|70.6|68.5|70.61|68.51|70.53|68.43|11
1652644720000|2022-05-15 19:58:40|70.61|68.51|70.73|68.63|70.73|68.63|70.6|68.5|14
1652644730000|2022-05-15 19:58:50|70.74|68.64|70.7|68.6|70.79|68.69|70.69|68.59|17
1652644740000|2022-05-15 19:59:00|70.71|68.61|70.64|68.54|70.72|68.62|70.63|68.53|11
1652644750000|2022-05-15 19:59:10|70.65|68.55|70.71|68.61|70.71|68.61|70.63|68.53|12
1652644760000|2022-05-15 19:59:20|70.73|68.63|70.77|68.67|70.78|68.68|70.72|68.62|11
1652644770000|2022-05-15 19:59:30|70.75|68.65|70.77|68.67|70.77|68.67|70.74|68.64|5
1652644780000|2022-05-15 19:59:40|70.76|68.66|70.76|68.66|70.76|68.66|70.74|68.64|5
1652644790000|2022-05-15 19:59:50|70.77|68.67|70.78|68.68|70.79|68.69|70.76|68.66|6
1652644800000|2022-05-15 20:00:00|70.79|68.69|70.8|68.7|70.84|68.74|70.79|68.69|14
1652644810000|2022-05-15 20:00:10|70.81|68.71|70.83|68.73|70.83|68.73|70.81|68.71|3
1652644820000|2022-05-15 20:00:20|70.84|68.74|70.83|68.73|70.84|68.74|70.83|68.73|8
1652644840000|2022-05-15 20:00:40|70.82|68.72|70.82|68.72|70.82|68.72|70.81|68.71|5
1652644850000|2022-05-15 20:00:50|70.83|68.73|70.82|68.72|70.83|68.73|70.82|68.72|2
1652644860000|2022-05-15 20:01:00|70.83|68.73|70.83|68.73|70.83|68.73|70.82|68.72|3
1652644870000|2022-05-15 20:01:10|70.82|68.72|70.77|68.67|70.82|68.72|70.77|68.67|6
1652644880000|2022-05-15 20:01:20|70.76|68.66|70.74|68.64|70.76|68.66|70.74|68.64|5
1652644890000|2022-05-15 20:01:30|70.73|68.63|70.72|68.62|70.74|68.64|70.72|68.62|6
1652644900000|2022-05-15 20:01:40|70.71|68.61|70.73|68.63|70.73|68.63|70.69|68.59|6
1652644910000|2022-05-15 20:01:50|70.74|68.64|70.73|68.63|70.75|68.65|70.73|68.63|6
1652644920000|2022-05-15 20:02:00|70.72|68.62|70.69|68.59|70.72|68.62|70.69|68.59|8
1652644930000|2022-05-15 20:02:10|70.68|68.58|70.63|68.53|70.7|68.6|70.63|68.53|11
1652644940000|2022-05-15 20:02:20|70.64|68.54|70.6|68.5|70.64|68.54|70.56|68.46|13
1652644950000|2022-05-15 20:02:30|70.61|68.51|70.54|68.44|70.61|68.51|70.54|68.44|9
1652644960000|2022-05-15 20:02:40|70.53|68.43|70.56|68.46|70.56|68.46|70.53|68.43|10
1652644970000|2022-05-15 20:02:50|70.57|68.47|70.56|68.46|70.57|68.47|70.53|68.43|9
1652644980000|2022-05-15 20:03:00|70.59|68.49|70.58|68.48|70.61|68.51|70.58|68.48|10
1652644990000|2022-05-15 20:03:10|70.57|68.47|70.61|68.51|70.62|68.52|70.55|68.45|8
1652645000000|2022-05-15 20:03:20|70.62|68.52|70.62|68.52|70.62|68.52|70.61|68.51|5
1652645010000|2022-05-15 20:03:30|70.61|68.51|70.61|68.51|70.61|68.51|70.61|68.51|1
1652645020000|2022-05-15 20:03:40|70.62|68.52|70.62|68.52|70.62|68.52|70.61|68.51|3
1652645030000|2022-05-15 20:03:50|70.61|68.51|70.61|68.51|70.61|68.51|70.59|68.49|5
1652645040000|2022-05-15 20:04:00|70.62|68.52|70.62|68.52|70.63|68.53|70.61|68.51|5
1652645050000|2022-05-15 20:04:10|70.63|68.53|70.69|68.59|70.7|68.6|70.62|68.52|8
1652645060000|2022-05-15 20:04:20|70.7|68.6|70.7|68.6|70.7|68.6|70.69|68.59|3
1652645070000|2022-05-15 20:04:30|70.69|68.59|70.7|68.6|70.7|68.6|70.69|68.59|2
1652645080000|2022-05-15 20:04:40|70.69|68.59|70.7|68.6|70.71|68.61|70.69|68.59|6
1652645090000|2022-05-15 20:04:50|70.69|68.59|70.69|68.59|70.69|68.59|70.69|68.59|1
1652645100000|2022-05-15 20:05:00|70.67|68.57|70.64|68.54|70.67|68.57|70.64|68.54|9
1652645110000|2022-05-15 20:05:10|70.65|68.55|70.67|68.57|70.67|68.57|70.65|68.55|3
1652645120000|2022-05-15 20:05:20|70.65|68.55|70.64|68.54|70.65|68.55|70.63|68.53|6
1652645140000|2022-05-15 20:05:40|70.63|68.53|70.65|68.55|70.65|68.55|70.63|68.53|3
1652645150000|2022-05-15 20:05:50|70.66|68.56|70.64|68.54|70.66|68.56|70.58|68.48|13
1652645160000|2022-05-15 20:06:00|70.65|68.55|70.59|68.49|70.66|68.56|70.59|68.49|10
1652645170000|2022-05-15 20:06:10|70.6|68.5|70.61|68.51|70.61|68.51|70.59|68.49|6
1652645180000|2022-05-15 20:06:20|70.6|68.5|70.58|68.48|70.61|68.51|70.58|68.48|7
1652645190000|2022-05-15 20:06:30|70.59|68.49|70.59|68.49|70.59|68.49|70.58|68.48|3
1652645210000|2022-05-15 20:06:50|70.6|68.5|70.61|68.51|70.63|68.53|70.6|68.5|7
1652645220000|2022-05-15 20:07:00|70.6|68.5|70.55|68.45|70.61|68.51|70.54|68.44|8
1652645230000|2022-05-15 20:07:10|70.54|68.44|70.59|68.49|70.6|68.5|70.53|68.43|12
1652645240000|2022-05-15 20:07:20|70.6|68.5|70.61|68.51|70.61|68.51|70.54|68.44|8
1652645250000|2022-05-15 20:07:30|70.6|68.5|70.58|68.48|70.61|68.51|70.58|68.48|7
1652645260000|2022-05-15 20:07:40|70.59|68.49|70.59|68.49|70.59|68.49|70.58|68.48|3
1652645270000|2022-05-15 20:07:50|70.58|68.48|70.58|68.48|70.59|68.49|70.58|68.48|3
1652645280000|2022-05-15 20:08:00|70.57|68.47|70.57|68.47|70.57|68.47|70.57|68.47|1
1652645290000|2022-05-15 20:08:10|70.58|68.48|70.58|68.48|70.59|68.49|70.57|68.47|5
1652645300000|2022-05-15 20:08:20|70.59|68.49|70.58|68.48|70.59|68.49|70.58|68.48|4
1652645310000|2022-05-15 20:08:30|70.59|68.49|70.58|68.48|70.59|68.49|70.58|68.48|2
1652645320000|2022-05-15 20:08:40|70.59|68.49|70.59|68.49|70.59|68.49|70.58|68.48|7
1652645330000|2022-05-15 20:08:50|70.58|68.48|70.56|68.46|70.59|68.49|70.56|68.46|5
1652645340000|2022-05-15 20:09:00|70.57|68.47|70.59|68.49|70.59|68.49|70.57|68.47|4
1652645350000|2022-05-15 20:09:10|70.6|68.5|70.57|68.47|70.6|68.5|70.57|68.47|4
1652645360000|2022-05-15 20:09:20|70.58|68.48|70.6|68.5|70.6|68.5|70.58|68.48|5
1652645370000|2022-05-15 20:09:30|70.61|68.51|70.62|68.52|70.62|68.52|70.6|68.5|4
1652645380000|2022-05-15 20:09:40|70.63|68.53|70.63|68.53|70.64|68.54|70.63|68.53|3
1652645390000|2022-05-15 20:09:50|70.62|68.52|70.6|68.5|70.62|68.52|70.6|68.5|3
1652645400000|2022-05-15 20:10:00|70.61|68.51|70.57|68.47|70.62|68.52|70.57|68.47|8
1652645410000|2022-05-15 20:10:10|70.58|68.48|70.57|68.47|70.58|68.48|70.57|68.47|2
1652645440000|2022-05-15 20:10:40|70.58|68.48|70.58|68.48|70.58|68.48|70.57|68.47|3
1652645450000|2022-05-15 20:10:50|70.59|68.49|70.61|68.51|70.61|68.51|70.58|68.48|8
1652645460000|2022-05-15 20:11:00|70.62|68.52|70.64|68.54|70.64|68.54|70.62|68.52|3
1652645470000|2022-05-15 20:11:10|70.63|68.53|70.63|68.53|70.63|68.53|70.63|68.53|1
1652645480000|2022-05-15 20:11:20|70.64|68.54|70.65|68.55|70.65|68.55|70.64|68.54|2
1652645490000|2022-05-15 20:11:30|70.66|68.56|70.68|68.58|70.68|68.58|70.66|68.56|5
1652645500000|2022-05-15 20:11:40|70.69|68.59|70.78|68.68|70.78|68.68|70.68|68.58|8
1652645510000|2022-05-15 20:11:50|70.77|68.67|70.74|68.64|70.77|68.67|70.73|68.63|4
1652645520000|2022-05-15 20:12:00|70.73|68.63|70.73|68.63|70.75|68.65|70.73|68.63|7
1652645530000|2022-05-15 20:12:10|70.74|68.64|70.79|68.69|70.79|68.69|70.74|68.64|8
1652645540000|2022-05-15 20:12:20|70.8|68.7|70.83|68.73|70.83|68.73|70.79|68.69|7
1652645550000|2022-05-15 20:12:30|70.85|68.75|70.8|68.7|70.89|68.79|70.8|68.7|14
1652645560000|2022-05-15 20:12:40|70.81|68.71|70.9|68.8|70.9|68.8|70.81|68.71|13
1652645570000|2022-05-15 20:12:50|70.91|68.81|71.27|69.17|71.28|69.18|70.91|68.81|25
1652645580000|2022-05-15 20:13:00|71.28|69.18|71.49|69.39|71.49|69.39|71.27|69.17|30
1652645590000|2022-05-15 20:13:10|71.53|69.43|71.5|69.4|71.72|69.62|71.5|69.4|29
1652645600000|2022-05-15 20:13:20|71.47|69.37|71.42|69.32|71.49|69.39|71.4|69.3|20
1652645610000|2022-05-15 20:13:30|71.43|69.33|71.3|69.2|71.49|69.39|71.29|69.19|31
1652645620000|2022-05-15 20:13:40|71.31|69.21|71.39|69.29|71.43|69.33|71.31|69.21|20
1652645630000|2022-05-15 20:13:50|71.4|69.3|71.33|69.23|71.41|69.31|71.31|69.21|23
1652645640000|2022-05-15 20:14:00|71.31|69.21|71.49|69.39|71.5|69.4|71.3|69.2|29
1652645650000|2022-05-15 20:14:10|71.45|69.35|71.51|69.41|71.55|69.45|71.45|69.35|23
1652645660000|2022-05-15 20:14:20|71.52|69.42|71.49|69.39|71.52|69.42|71.46|69.36|14
1652645670000|2022-05-15 20:14:30|71.5|69.4|71.51|69.41|71.52|69.42|71.49|69.39|6
1652645680000|2022-05-15 20:14:40|71.5|69.4|71.51|69.41|71.52|69.42|71.48|69.38|9
1652645690000|2022-05-15 20:14:50|71.5|69.4|71.53|69.43|71.57|69.47|71.49|69.39|14
1652645700000|2022-05-15 20:15:00|71.54|69.44|71.59|69.49|71.6|69.5|71.54|69.44|11
1652645710000|2022-05-15 20:15:10|71.57|69.47|71.55|69.45|71.58|69.48|71.52|69.42|12
1652645720000|2022-05-15 20:15:20|71.57|69.47|71.53|69.43|71.57|69.47|71.52|69.42|7
1652645730000|2022-05-15 20:15:30|71.54|69.44|71.47|69.37|71.54|69.44|71.47|69.37|6
1652645740000|2022-05-15 20:15:40|71.46|69.36|71.43|69.33|71.46|69.36|71.43|69.33|8
1652645750000|2022-05-15 20:15:50|71.42|69.32|71.45|69.35|71.45|69.35|71.41|69.31|7
1652645760000|2022-05-15 20:16:00|71.44|69.34|71.35|69.25|71.44|69.34|71.34|69.24|10
1652645770000|2022-05-15 20:16:10|71.34|69.24|71.38|69.28|71.39|69.29|71.34|69.24|13
1652645780000|2022-05-15 20:16:20|71.39|69.29|71.55|69.45|71.55|69.45|71.39|69.29|15
1652645790000|2022-05-15 20:16:30|71.56|69.46|71.61|69.51|71.61|69.51|71.56|69.46|9
1652645800000|2022-05-15 20:16:40|71.62|69.52|71.65|69.55|71.66|69.56|71.62|69.52|11
1652645810000|2022-05-15 20:16:50|71.67|69.57|71.64|69.54|71.68|69.58|71.64|69.54|12
1652645820000|2022-05-15 20:17:00|71.63|69.53|71.54|69.44|71.64|69.54|71.54|69.44|15
1652645830000|2022-05-15 20:17:10|71.55|69.45|71.51|69.41|71.55|69.45|71.46|69.36|12
1652645840000|2022-05-15 20:17:20|71.5|69.4|71.49|69.39|71.51|69.41|71.48|69.38|10
1652645850000|2022-05-15 20:17:30|71.48|69.38|71.48|69.38|71.49|69.39|71.48|69.38|7
1652645860000|2022-05-15 20:17:40|71.49|69.39|71.51|69.41|71.51|69.41|71.48|69.38|7
1652645870000|2022-05-15 20:17:50|71.52|69.42|71.49|69.39|71.52|69.42|71.47|69.37|9
1652645880000|2022-05-15 20:18:00|71.48|69.38|71.48|69.38|71.48|69.38|71.47|69.37|7
1652645890000|2022-05-15 20:18:10|71.49|69.39|71.48|69.38|71.5|69.4|71.47|69.37|7
1652645900000|2022-05-15 20:18:20|71.49|69.39|71.49|69.39|71.5|69.4|71.48|69.38|5
1652645910000|2022-05-15 20:18:30|71.48|69.38|71.48|69.38|71.48|69.38|71.47|69.37|3
1652645920000|2022-05-15 20:18:40|71.49|69.39|71.47|69.37|71.49|69.39|71.47|69.37|3
1652645930000|2022-05-15 20:18:50|71.46|69.36|71.47|69.37|71.47|69.37|71.46|69.36|4
1652645940000|2022-05-15 20:19:00|71.48|69.38|71.47|69.37|71.48|69.38|71.45|69.35|10
1652645950000|2022-05-15 20:19:10|71.46|69.36|71.47|69.37|71.47|69.37|71.46|69.36|2
1652645960000|2022-05-15 20:19:20|71.46|69.36|71.46|69.36|71.46|69.36|71.46|69.36|1
1652645970000|2022-05-15 20:19:30|71.45|69.35|71.46|69.36|71.46|69.36|71.43|69.33|9
1652645980000|2022-05-15 20:19:40|71.47|69.37|71.49|69.39|71.49|69.39|71.47|69.37|3
1652645990000|2022-05-15 20:19:50|71.48|69.38|71.5|69.4|71.5|69.4|71.46|69.36|11
1652646000000|2022-05-15 20:20:00|71.49|69.39|71.52|69.42|71.55|69.45|71.49|69.39|9
1652646010000|2022-05-15 20:20:10|71.51|69.41|71.54|69.44|71.54|69.44|71.51|69.41|4
1652646020000|2022-05-15 20:20:20|71.55|69.45|71.52|69.42|71.59|69.49|71.51|69.41|14
1652646030000|2022-05-15 20:20:30|71.53|69.43|71.54|69.44|71.54|69.44|71.53|69.43|2
1652646040000|2022-05-15 20:20:40|71.53|69.43|71.52|69.42|71.53|69.43|71.51|69.41|10
1652646050000|2022-05-15 20:20:50|71.54|69.44|71.58|69.48|71.58|69.48|71.54|69.44|6
1652646060000|2022-05-15 20:21:00|71.59|69.49|71.59|69.49|71.6|69.5|71.59|69.49|3
1652646070000|2022-05-15 20:21:10|71.57|69.47|71.51|69.41|71.57|69.47|71.5|69.4|14
1652646080000|2022-05-15 20:21:20|71.52|69.42|71.58|69.48|71.58|69.48|71.52|69.42|11
1652646090000|2022-05-15 20:21:30|71.57|69.47|71.58|69.48|71.58|69.48|71.57|69.47|4
1652646110000|2022-05-15 20:21:50|71.57|69.47|71.59|69.49|71.59|69.49|71.54|69.44|9
1652646120000|2022-05-15 20:22:00|71.6|69.5|71.59|69.49|71.6|69.5|71.58|69.48|4
1652646130000|2022-05-15 20:22:10|71.58|69.48|71.54|69.44|71.58|69.48|71.53|69.43|10
1652646140000|2022-05-15 20:22:20|71.53|69.43|71.51|69.41|71.54|69.44|71.51|69.41|12
1652646150000|2022-05-15 20:22:30|71.5|69.4|71.49|69.39|71.51|69.41|71.49|69.39|6
1652646160000|2022-05-15 20:22:40|71.48|69.38|71.42|69.32|71.48|69.38|71.39|69.29|12
1652646170000|2022-05-15 20:22:50|71.44|69.34|71.49|69.39|71.49|69.39|71.4|69.3|16
1652646180000|2022-05-15 20:23:00|71.48|69.38|71.54|69.44|71.54|69.44|71.47|69.37|16
1652646190000|2022-05-15 20:23:10|71.55|69.45|71.57|69.47|71.59|69.49|71.55|69.45|7
1652646200000|2022-05-15 20:23:20|71.58|69.48|71.59|69.49|71.6|69.5|71.58|69.48|7
1652646210000|2022-05-15 20:23:30|71.58|69.48|71.6|69.5|71.6|69.5|71.58|69.48|8
1652646220000|2022-05-15 20:23:40|71.58|69.48|71.6|69.5|71.6|69.5|71.58|69.48|7
1652646230000|2022-05-15 20:23:50|71.61|69.51|71.61|69.51|71.62|69.52|71.59|69.49|7
1652646240000|2022-05-15 20:24:00|71.62|69.52|71.66|69.56|71.66|69.56|71.62|69.52|9
1652646250000|2022-05-15 20:24:10|71.67|69.57|71.67|69.57|71.68|69.58|71.67|69.57|7
1652646260000|2022-05-15 20:24:20|71.68|69.58|71.77|69.67|71.77|69.67|71.67|69.57|12
1652646270000|2022-05-15 20:24:30|71.78|69.68|71.92|69.82|71.96|69.86|71.78|69.68|21
1652646280000|2022-05-15 20:24:40|71.93|69.83|71.92|69.82|71.98|69.88|71.9|69.8|21
1652646290000|2022-05-15 20:24:50|71.91|69.81|71.86|69.76|71.92|69.82|71.86|69.76|8
1652646300000|2022-05-15 20:25:00|71.83|69.73|71.83|69.73|71.87|69.77|71.8|69.7|14
1652646310000|2022-05-15 20:25:10|71.84|69.74|71.79|69.69|71.86|69.76|71.78|69.68|16
1652646320000|2022-05-15 20:25:20|71.81|69.71|71.8|69.7|71.81|69.71|71.78|69.68|13
1652646330000|2022-05-15 20:25:30|71.79|69.69|71.79|69.69|71.8|69.7|71.77|69.67|13
1652646340000|2022-05-15 20:25:40|71.77|69.67|71.7|69.6|71.77|69.67|71.7|69.6|10
1652646350000|2022-05-15 20:25:50|71.71|69.61|71.72|69.62|71.72|69.62|71.69|69.59|8
1652646360000|2022-05-15 20:26:00|71.71|69.61|71.76|69.66|71.76|69.66|71.71|69.61|8
1652646370000|2022-05-15 20:26:10|71.78|69.68|71.8|69.7|71.88|69.78|71.78|69.68|20
1652646380000|2022-05-15 20:26:20|71.81|69.71|71.81|69.71|71.85|69.75|71.81|69.71|10
1652646390000|2022-05-15 20:26:30|71.82|69.72|71.81|69.71|71.83|69.73|71.73|69.63|17
1652646400000|2022-05-15 20:26:40|71.82|69.72|71.89|69.79|71.92|69.82|71.82|69.72|11
1652646410000|2022-05-15 20:26:50|71.87|69.77|71.88|69.78|71.89|69.79|71.85|69.75|14
1652646420000|2022-05-15 20:27:00|71.89|69.79|71.86|69.76|71.9|69.8|71.86|69.76|5
1652646430000|2022-05-15 20:27:10|71.85|69.75|71.65|69.55|71.85|69.75|71.63|69.53|22
1652646440000|2022-05-15 20:27:20|71.66|69.56|71.64|69.54|71.67|69.57|71.61|69.51|10
1652646450000|2022-05-15 20:27:30|71.63|69.53|71.61|69.51|71.64|69.54|71.61|69.51|6
1652646460000|2022-05-15 20:27:40|71.62|69.52|71.62|69.52|71.63|69.53|71.61|69.51|5
1652646470000|2022-05-15 20:27:50|71.61|69.51|71.57|69.47|71.62|69.52|71.52|69.42|16
1652646480000|2022-05-15 20:28:00|71.56|69.46|71.5|69.4|71.56|69.46|71.5|69.4|11
1652646490000|2022-05-15 20:28:10|71.51|69.41|71.57|69.47|71.58|69.48|71.5|69.4|12
1652646500000|2022-05-15 20:28:20|71.58|69.48|71.59|69.49|71.59|69.49|71.57|69.47|4
1652646510000|2022-05-15 20:28:30|71.58|69.48|71.56|69.46|71.59|69.49|71.51|69.41|13
1652646520000|2022-05-15 20:28:40|71.57|69.47|71.51|69.41|71.58|69.48|71.51|69.41|13
1652646530000|2022-05-15 20:28:50|71.5|69.4|71.51|69.41|71.54|69.44|71.5|69.4|10
1652646540000|2022-05-15 20:29:00|71.5|69.4|71.44|69.34|71.5|69.4|71.44|69.34|9
1652646550000|2022-05-15 20:29:10|71.45|69.35|71.44|69.34|71.46|69.36|71.44|69.34|4
1652646560000|2022-05-15 20:29:20|71.45|69.35|71.48|69.38|71.49|69.39|71.45|69.35|12
1652646570000|2022-05-15 20:29:30|71.49|69.39|71.5|69.4|71.51|69.41|71.49|69.39|4
1652646580000|2022-05-15 20:29:40|71.51|69.41|71.51|69.41|71.51|69.41|71.51|69.41|1
1652646590000|2022-05-15 20:29:50|71.5|69.4|71.48|69.38|71.51|69.41|71.48|69.38|7
1652646600000|2022-05-15 20:30:00|71.49|69.39|71.47|69.37|71.5|69.4|71.47|69.37|5
1652646610000|2022-05-15 20:30:10|71.46|69.36|71.38|69.28|71.47|69.37|71.38|69.28|11
1652646620000|2022-05-15 20:30:20|71.39|69.29|71.3|69.2|71.39|69.29|71.3|69.2|9
1652646630000|2022-05-15 20:30:30|71.29|69.19|71.28|69.18|71.32|69.22|71.25|69.15|14
1652646640000|2022-05-15 20:30:40|71.29|69.19|71.33|69.23|71.33|69.23|71.28|69.18|11
1652646650000|2022-05-15 20:30:50|71.32|69.22|71.32|69.22|71.33|69.23|71.31|69.21|4
1652646660000|2022-05-15 20:31:00|71.31|69.21|71.26|69.16|71.31|69.21|71.26|69.16|9
1652646670000|2022-05-15 20:31:10|71.25|69.15|71.24|69.14|71.26|69.16|71.21|69.11|18
1652646680000|2022-05-15 20:31:20|71.26|69.16|71.28|69.18|71.31|69.21|71.26|69.16|8
1652646690000|2022-05-15 20:31:30|71.27|69.17|71.25|69.15|71.27|69.17|71.25|69.15|7
1652646700000|2022-05-15 20:31:40|71.24|69.14|71.22|69.12|71.24|69.14|71.2|69.1|13
1652646710000|2022-05-15 20:31:50|71.23|69.13|71.33|69.23|71.33|69.23|71.22|69.12|11
1652646720000|2022-05-15 20:32:00|71.31|69.21|71.33|69.23|71.33|69.23|71.3|69.2|6
1652646730000|2022-05-15 20:32:10|71.34|69.24|71.38|69.28|71.39|69.29|71.34|69.24|6
1652646740000|2022-05-15 20:32:20|71.41|69.31|71.37|69.27|71.41|69.31|71.37|69.27|7
1652646750000|2022-05-15 20:32:30|71.36|69.26|71.32|69.22|71.36|69.26|71.32|69.22|10
1652646760000|2022-05-15 20:32:40|71.33|69.23|71.32|69.22|71.33|69.23|71.31|69.21|10
1652646770000|2022-05-15 20:32:50|71.31|69.21|71.32|69.22|71.32|69.22|71.31|69.21|6
1652646780000|2022-05-15 20:33:00|71.33|69.23|71.34|69.24|71.34|69.24|71.33|69.23|2
1652646790000|2022-05-15 20:33:10|71.36|69.26|71.41|69.31|71.41|69.31|71.36|69.26|7
1652646820000|2022-05-15 20:33:40|71.4|69.3|71.41|69.31|71.41|69.31|71.4|69.3|8
1652646830000|2022-05-15 20:33:50|71.4|69.3|71.44|69.34|71.44|69.34|71.4|69.3|15
1652646840000|2022-05-15 20:34:00|71.43|69.33|71.39|69.29|71.44|69.34|71.39|69.29|10
1652646850000|2022-05-15 20:34:10|71.38|69.28|71.43|69.33|71.43|69.33|71.37|69.27|8
1652646860000|2022-05-15 20:34:20|71.42|69.32|71.42|69.32|71.42|69.32|71.41|69.31|5
1652646880000|2022-05-15 20:34:40|71.41|69.31|71.41|69.31|71.42|69.32|71.41|69.31|3
1652646890000|2022-05-15 20:34:50|71.42|69.32|71.4|69.3|71.42|69.32|71.4|69.3|3
1652646900000|2022-05-15 20:35:00|71.39|69.29|71.39|69.29|71.39|69.29|71.39|69.29|1
1652646910000|2022-05-15 20:35:10|71.38|69.28|71.37|69.27|71.38|69.28|71.36|69.26|6
1652646920000|2022-05-15 20:35:20|71.36|69.26|71.34|69.24|71.37|69.27|71.33|69.23|9
1652646930000|2022-05-15 20:35:30|71.33|69.23|71.32|69.22|71.33|69.23|71.32|69.22|6
1652646940000|2022-05-15 20:35:40|71.33|69.23|71.33|69.23|71.33|69.23|71.33|69.23|1
1652646950000|2022-05-15 20:35:50|71.34|69.24|71.34|69.24|71.34|69.24|71.33|69.23|3
1652646960000|2022-05-15 20:36:00|71.33|69.23|71.4|69.3|71.4|69.3|71.33|69.23|5
1652646970000|2022-05-15 20:36:10|71.39|69.29|71.4|69.3|71.4|69.3|71.39|69.29|2
1652646980000|2022-05-15 20:36:20|71.39|69.29|71.37|69.27|71.4|69.3|71.37|69.27|5
1652646990000|2022-05-15 20:36:30|71.38|69.28|71.37|69.27|71.38|69.28|71.36|69.26|4
1652647000000|2022-05-15 20:36:40|71.38|69.28|71.38|69.28|71.39|69.29|71.38|69.28|3
1652647010000|2022-05-15 20:36:50|71.39|69.29|71.44|69.34|71.44|69.34|71.38|69.28|6
1652647020000|2022-05-15 20:37:00|71.43|69.33|71.45|69.35|71.46|69.36|71.43|69.33|5
1652647030000|2022-05-15 20:37:10|71.46|69.36|71.48|69.38|71.51|69.41|71.46|69.36|5
1652647040000|2022-05-15 20:37:20|71.49|69.39|71.47|69.37|71.49|69.39|71.47|69.37|5
1652647050000|2022-05-15 20:37:30|71.48|69.38|71.49|69.39|71.49|69.39|71.48|69.38|4
1652647060000|2022-05-15 20:37:40|71.48|69.38|71.48|69.38|71.48|69.38|71.47|69.37|3
1652647070000|2022-05-15 20:37:50|71.49|69.39|71.49|69.39|71.5|69.4|71.49|69.39|3
1652647080000|2022-05-15 20:38:00|71.5|69.4|71.49|69.39|71.5|69.4|71.49|69.39|2
1652647090000|2022-05-15 20:38:10|71.5|69.4|71.55|69.45|71.55|69.45|71.5|69.4|5
1652647100000|2022-05-15 20:38:20|71.56|69.46|71.55|69.45|71.56|69.46|71.55|69.45|4
1652647110000|2022-05-15 20:38:30|71.56|69.46|71.51|69.41|71.56|69.46|71.51|69.41|6
1652647120000|2022-05-15 20:38:40|71.52|69.42|71.52|69.42|71.52|69.42|71.52|69.42|1
1652647130000|2022-05-15 20:38:50|71.51|69.41|71.51|69.41|71.52|69.42|71.51|69.41|3
1652647140000|2022-05-15 20:39:00|71.5|69.4|71.48|69.38|71.5|69.4|71.47|69.37|7
1652647150000|2022-05-15 20:39:10|71.47|69.37|71.46|69.36|71.49|69.39|71.46|69.36|5
1652647160000|2022-05-15 20:39:20|71.47|69.37|71.46|69.36|71.47|69.37|71.46|69.36|4
1652647180000|2022-05-15 20:39:40|71.48|69.38|71.48|69.38|71.48|69.38|71.48|69.38|1
1652647210000|2022-05-15 20:40:10|71.49|69.39|71.48|69.38|71.49|69.39|71.48|69.38|4
1652647240000|2022-05-15 20:40:40|71.47|69.37|71.42|69.32|71.47|69.37|71.41|69.31|5
1652647250000|2022-05-15 20:40:50|71.44|69.34|71.43|69.33|71.44|69.34|71.41|69.31|5
1652647260000|2022-05-15 20:41:00|71.42|69.32|71.42|69.32|71.43|69.33|71.42|69.32|3
1652647270000|2022-05-15 20:41:10|71.41|69.31|71.4|69.3|71.41|69.31|71.4|69.3|4
1652647280000|2022-05-15 20:41:20|71.41|69.31|71.37|69.27|71.41|69.31|71.37|69.27|9
1652647290000|2022-05-15 20:41:30|71.36|69.26|71.37|69.27|71.38|69.28|71.36|69.26|6
1652647300000|2022-05-15 20:41:40|71.38|69.28|71.32|69.22|71.38|69.28|71.31|69.21|9
1652647310000|2022-05-15 20:41:50|71.33|69.23|71.35|69.25|71.35|69.25|71.3|69.2|8
1652647320000|2022-05-15 20:42:00|71.33|69.23|71.37|69.27|71.37|69.27|71.33|69.23|11
1652647330000|2022-05-15 20:42:10|71.38|69.28|71.4|69.3|71.41|69.31|71.38|69.28|5
1652647340000|2022-05-15 20:42:20|71.39|69.29|71.48|69.38|71.48|69.38|71.39|69.29|7
1652647350000|2022-05-15 20:42:30|71.49|69.39|71.48|69.38|71.57|69.47|71.48|69.38|14
1652647360000|2022-05-15 20:42:40|71.47|69.37|71.37|69.27|71.47|69.37|71.37|69.27|16
1652647370000|2022-05-15 20:42:50|71.39|69.29|71.43|69.33|71.43|69.33|71.39|69.29|11
1652647380000|2022-05-15 20:43:00|71.42|69.32|71.44|69.34|71.44|69.34|71.42|69.32|6
1652647390000|2022-05-15 20:43:10|71.45|69.35|71.43|69.33|71.45|69.35|71.42|69.32|4
1652647400000|2022-05-15 20:43:20|71.44|69.34|71.44|69.34|71.45|69.35|71.44|69.34|5
1652647410000|2022-05-15 20:43:30|71.45|69.35|71.48|69.38|71.49|69.39|71.45|69.35|7
1652647430000|2022-05-15 20:43:50|71.49|69.39|71.49|69.39|71.49|69.39|71.49|69.39|1
1652647440000|2022-05-15 20:44:00|71.48|69.38|71.49|69.39|71.49|69.39|71.48|69.38|2
1652647450000|2022-05-15 20:44:10|71.5|69.4|71.5|69.4|71.5|69.4|71.49|69.39|3
1652647460000|2022-05-15 20:44:20|71.51|69.41|71.5|69.4|71.51|69.41|71.5|69.4|6
1652647480000|2022-05-15 20:44:40|71.51|69.41|71.5|69.4|71.51|69.41|71.49|69.39|6
1652647490000|2022-05-15 20:44:50|71.51|69.41|71.5|69.4|71.51|69.41|71.5|69.4|2
1652647500000|2022-05-15 20:45:00|71.51|69.41|71.48|69.38|71.51|69.41|71.48|69.38|6
1652647510000|2022-05-15 20:45:10|71.47|69.37|71.46|69.36|71.48|69.38|71.46|69.36|6
1652647520000|2022-05-15 20:45:20|71.5|69.4|71.43|69.33|71.52|69.42|71.43|69.33|14
1652647530000|2022-05-15 20:45:30|71.42|69.32|71.47|69.37|71.47|69.37|71.42|69.32|4
1652647540000|2022-05-15 20:45:40|71.48|69.38|71.49|69.39|71.49|69.39|71.48|69.38|4
1652647550000|2022-05-15 20:45:50|71.48|69.38|71.47|69.37|71.48|69.38|71.47|69.37|2
1652647570000|2022-05-15 20:46:10|71.46|69.36|71.43|69.33|71.46|69.36|71.42|69.32|4
1652647580000|2022-05-15 20:46:20|71.44|69.34|71.49|69.39|71.5|69.4|71.43|69.33|7
1652647590000|2022-05-15 20:46:30|71.48|69.38|71.5|69.4|71.51|69.41|71.47|69.37|8
1652647600000|2022-05-15 20:46:40|71.49|69.39|71.52|69.42|71.52|69.42|71.49|69.39|4
1652647620000|2022-05-15 20:47:00|71.53|69.43|71.54|69.44|71.54|69.44|71.53|69.43|2
1652647630000|2022-05-15 20:47:10|71.55|69.45|71.59|69.49|71.6|69.5|71.55|69.45|11
1652647640000|2022-05-15 20:47:20|71.58|69.48|71.5|69.4|71.58|69.48|71.5|69.4|8
1652647650000|2022-05-15 20:47:30|71.49|69.39|71.47|69.37|71.49|69.39|71.46|69.36|9
1652647660000|2022-05-15 20:47:40|71.46|69.36|71.47|69.37|71.47|69.37|71.45|69.35|6
1652647670000|2022-05-15 20:47:50|71.45|69.35|71.46|69.36|71.46|69.36|71.45|69.35|2
1652647690000|2022-05-15 20:48:10|71.47|69.37|71.48|69.38|71.5|69.4|71.47|69.37|7
1652647700000|2022-05-15 20:48:20|71.49|69.39|71.51|69.41|71.51|69.41|71.49|69.39|7
1652647710000|2022-05-15 20:48:30|71.52|69.42|71.52|69.42|71.53|69.43|71.52|69.42|3
1652647730000|2022-05-15 20:48:50|71.51|69.41|71.52|69.42|71.52|69.42|71.51|69.41|2
1652647740000|2022-05-15 20:49:00|71.51|69.41|71.5|69.4|71.51|69.41|71.5|69.4|2
1652647750000|2022-05-15 20:49:10|71.49|69.39|71.49|69.39|71.5|69.4|71.49|69.39|5
1652647760000|2022-05-15 20:49:20|71.5|69.4|71.51|69.41|71.51|69.41|71.49|69.39|4
1652647770000|2022-05-15 20:49:30|71.52|69.42|71.52|69.42|71.52|69.42|71.51|69.41|3
1652647780000|2022-05-15 20:49:40|71.53|69.43|71.53|69.43|71.53|69.43|71.53|69.43|1
1652647790000|2022-05-15 20:49:50|71.54|69.44|71.54|69.44|71.54|69.44|71.54|69.44|1
1652647800000|2022-05-15 20:50:00|71.55|69.45|71.54|69.44|71.59|69.49|71.54|69.44|8
1652647810000|2022-05-15 20:50:10|71.55|69.45|71.52|69.42|71.56|69.46|71.52|69.42|6
1652647820000|2022-05-15 20:50:20|71.51|69.41|71.5|69.4|71.52|69.42|71.5|69.4|6
1652647830000|2022-05-15 20:50:30|71.49|69.39|71.49|69.39|71.51|69.41|71.49|69.39|8
1652647840000|2022-05-15 20:50:40|71.48|69.38|71.47|69.37|71.49|69.39|71.47|69.37|4
1652647850000|2022-05-15 20:50:50|71.48|69.38|71.49|69.39|71.49|69.39|71.48|69.38|2
1652647860000|2022-05-15 20:51:00|71.5|69.4|71.54|69.44|71.55|69.45|71.5|69.4|8
1652647870000|2022-05-15 20:51:10|71.53|69.43|71.55|69.45|71.55|69.45|71.53|69.43|3
1652647880000|2022-05-15 20:51:20|71.54|69.44|71.55|69.45|71.55|69.45|71.54|69.44|2
1652647890000|2022-05-15 20:51:30|71.54|69.44|71.55|69.45|71.55|69.45|71.54|69.44|2
1652647900000|2022-05-15 20:51:40|71.58|69.48|71.57|69.47|71.58|69.48|71.57|69.47|2
1652647930000|2022-05-15 20:52:10|71.58|69.48|71.58|69.48|71.59|69.49|71.57|69.47|5
1652647940000|2022-05-15 20:52:20|71.59|69.49|71.58|69.48|71.59|69.49|71.58|69.48|2
1652647950000|2022-05-15 20:52:30|71.57|69.47|71.57|69.47|71.57|69.47|71.57|69.47|1
1652647960000|2022-05-15 20:52:40|71.56|69.46|71.56|69.46|71.57|69.47|71.56|69.46|3
1652647970000|2022-05-15 20:52:50|71.57|69.47|71.57|69.47|71.57|69.47|71.57|69.47|1
1652647980000|2022-05-15 20:53:00|71.56|69.46|71.57|69.47|71.57|69.47|71.56|69.46|2
1652647990000|2022-05-15 20:53:10|71.58|69.48|71.58|69.48|71.58|69.48|71.58|69.48|1
1652648000000|2022-05-15 20:53:20|71.59|69.49|71.59|69.49|71.59|69.49|71.58|69.48|3
1652648010000|2022-05-15 20:53:30|71.6|69.5|71.63|69.53|71.63|69.53|71.59|69.49|6
1652648020000|2022-05-15 20:53:40|71.62|69.52|71.62|69.52|71.63|69.53|71.61|69.51|5
1652648030000|2022-05-15 20:53:50|71.61|69.51|71.65|69.55|71.65|69.55|71.61|69.51|5
1652648040000|2022-05-15 20:54:00|71.66|69.56|71.66|69.56|71.67|69.57|71.65|69.55|7
1652648050000|2022-05-15 20:54:10|71.65|69.55|71.62|69.52|71.65|69.55|71.61|69.51|5
1652648060000|2022-05-15 20:54:20|71.61|69.51|71.61|69.51|71.63|69.53|71.61|69.51|5
1652648070000|2022-05-15 20:54:30|71.6|69.5|71.56|69.46|71.61|69.51|71.56|69.46|7
1652648080000|2022-05-15 20:54:40|71.57|69.47|71.52|69.42|71.57|69.47|71.5|69.4|10
1652648090000|2022-05-15 20:54:50|71.51|69.41|71.53|69.43|71.53|69.43|71.5|69.4|7
1652648100000|2022-05-15 20:55:00|71.54|69.44|71.55|69.45|71.58|69.48|71.54|69.44|10
1652648110000|2022-05-15 20:55:10|71.54|69.44|71.54|69.44|71.55|69.45|71.54|69.44|5
1652648130000|2022-05-15 20:55:30|71.53|69.43|71.56|69.46|71.56|69.46|71.53|69.43|4
1652648140000|2022-05-15 20:55:40|71.55|69.45|71.54|69.44|71.56|69.46|71.54|69.44|4
1652648150000|2022-05-15 20:55:50|71.53|69.43|71.51|69.41|71.53|69.43|71.51|69.41|3
1652648160000|2022-05-15 20:56:00|71.52|69.42|71.58|69.48|71.58|69.48|71.52|69.42|10
1652648170000|2022-05-15 20:56:10|71.57|69.47|71.55|69.45|71.58|69.48|71.54|69.44|9
1652648180000|2022-05-15 20:56:20|71.56|69.46|71.57|69.47|71.57|69.47|71.55|69.45|8
1652648190000|2022-05-15 20:56:30|71.56|69.46|71.61|69.51|71.61|69.51|71.55|69.45|10
1652648200000|2022-05-15 20:56:40|71.6|69.5|71.61|69.51|71.61|69.51|71.6|69.5|2
1652648210000|2022-05-15 20:56:50|71.62|69.52|71.6|69.5|71.62|69.52|71.6|69.5|5
1652648220000|2022-05-15 20:57:00|71.59|69.49|71.59|69.49|71.59|69.49|71.58|69.48|3
1652648230000|2022-05-15 20:57:10|71.57|69.47|71.55|69.45|71.57|69.47|71.54|69.44|6
1652648240000|2022-05-15 20:57:20|71.56|69.46|71.56|69.46|71.56|69.46|71.55|69.45|5
1652648250000|2022-05-15 20:57:30|71.55|69.45|71.58|69.48|71.59|69.49|71.55|69.45|6
1652648260000|2022-05-15 20:57:40|71.57|69.47|71.57|69.47|71.57|69.47|71.57|69.47|1
1652648270000|2022-05-15 20:57:50|71.56|69.46|71.57|69.47|71.57|69.47|71.56|69.46|2
1652648300000|2022-05-15 20:58:20|71.58|69.48|71.57|69.47|71.58|69.48|71.57|69.47|2
1652648310000|2022-05-15 20:58:30|71.56|69.46|71.56|69.46|71.56|69.46|71.55|69.45|3
1652648320000|2022-05-15 20:58:40|71.57|69.47|71.6|69.5|71.61|69.51|71.56|69.46|12
1652648330000|2022-05-15 20:58:50|71.59|69.49|71.53|69.43|71.59|69.49|71.52|69.42|7
1652648340000|2022-05-15 20:59:00|71.54|69.44|71.6|69.5|71.6|69.5|71.53|69.43|6
1652648350000|2022-05-15 20:59:10|71.59|69.49|71.6|69.5|71.6|69.5|71.59|69.49|4
1652648360000|2022-05-15 20:59:20|71.59|69.49|71.59|69.49|71.59|69.49|71.58|69.48|3
1652648370000|2022-05-15 20:59:30|71.6|69.5|71.58|69.48|71.6|69.5|71.57|69.47|7
1652648380000|2022-05-15 20:59:40|71.59|69.49|71.59|69.49|71.6|69.5|71.59|69.49|3
1652648390000|2022-05-15 20:59:50|71.58|69.48|71.59|69.49|71.59|69.49|71.58|69.48|4
1652648400000|2022-05-15 21:00:00|71.6|69.5|71.62|69.52|71.63|69.53|71.6|69.5|11
1652648410000|2022-05-15 21:00:10|71.63|69.53|71.62|69.52|71.63|69.53|71.61|69.51|8
1652648420000|2022-05-15 21:00:20|71.63|69.53|71.63|69.53|71.63|69.53|71.62|69.52|5
1652648430000|2022-05-15 21:00:30|71.62|69.52|71.57|69.47|71.62|69.52|71.57|69.47|8
1652648440000|2022-05-15 21:00:40|71.58|69.48|71.58|69.48|71.58|69.48|71.55|69.45|6
1652648450000|2022-05-15 21:00:50|71.57|69.47|71.57|69.47|71.59|69.49|71.57|69.47|5
1652648460000|2022-05-15 21:01:00|71.56|69.46|71.08|69.98|71.56|69.98|71.06|69.45|12
1652648470000|2022-05-15 21:01:10|71.07|69.97|71.09|69.99|71.1|70|71.07|69.97|5
1652648480000|2022-05-15 21:01:20|71.1|70|71.11|70.01|71.11|70.01|71.09|69.99|3
1652648490000|2022-05-15 21:01:30|71.1|70|71.09|69.99|71.11|70.01|71.09|69.99|8
1652648500000|2022-05-15 21:01:40|71.1|70|71.1|70|71.11|70.01|71.1|70|3
1652648510000|2022-05-15 21:01:50|71.09|69.99|71.04|69.94|71.1|70|71.03|69.93|11
1652648520000|2022-05-15 21:02:00|71.03|69.93|71.03|69.93|71.04|69.94|71.03|69.93|3
1652648530000|2022-05-15 21:02:10|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652648540000|2022-05-15 21:02:20|71.05|69.95|71.09|69.99|71.09|69.99|71.04|69.94|10
1652648550000|2022-05-15 21:02:30|71.1|70|71.09|69.99|71.1|70|71.09|69.99|2
1652648560000|2022-05-15 21:02:40|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|4
1652648570000|2022-05-15 21:02:50|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|2
1652648580000|2022-05-15 21:03:00|71.07|69.97|71.1|70|71.1|70|71.06|69.96|5
1652648590000|2022-05-15 21:03:10|71.09|69.99|71.09|69.99|71.1|70|71.09|69.99|5
1652648600000|2022-05-15 21:03:20|71.1|70|71.1|70|71.11|70.01|71.09|69.99|5
1652648610000|2022-05-15 21:03:30|71.09|69.99|71.1|70|71.1|70|71.08|69.98|4
1652648620000|2022-05-15 21:03:40|71.09|69.99|71.1|70|71.1|70|71.09|69.99|2
1652648630000|2022-05-15 21:03:50|71.09|69.99|71.09|69.99|71.1|70|71.08|69.98|6
1652648640000|2022-05-15 21:04:00|71.1|70|71.09|69.99|71.1|70|71.09|69.99|2
1652648650000|2022-05-15 21:04:10|71.08|69.98|71.08|69.98|71.09|69.99|71.08|69.98|3
1652648660000|2022-05-15 21:04:20|71.07|69.97|71.1|70|71.1|70|71.06|69.96|5
1652648670000|2022-05-15 21:04:30|71.09|69.99|71.1|70|71.1|70|71.09|69.99|4
1652648680000|2022-05-15 21:04:40|71.11|70.01|71.1|70|71.11|70.01|71.1|70|4
1652648690000|2022-05-15 21:04:50|71.11|70.01|71.1|70|71.11|70.01|71.1|70|2
1652648710000|2022-05-15 21:05:10|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|2
1652648720000|2022-05-15 21:05:20|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652648730000|2022-05-15 21:05:30|71.09|69.99|71.09|69.99|71.09|69.99|71.09|69.99|1
1652648740000|2022-05-15 21:05:40|71.08|69.98|71.06|69.96|71.08|69.98|71.06|69.96|3
1652648750000|2022-05-15 21:05:50|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|2
1652648760000|2022-05-15 21:06:00|71.07|69.97|71.08|69.98|71.08|69.98|71.07|69.97|2
1652648770000|2022-05-15 21:06:10|71.09|69.99|71.1|70|71.1|70|71.08|69.98|4
1652648780000|2022-05-15 21:06:20|71.11|70.01|71.11|70.01|71.11|70.01|71.09|69.99|7
1652648790000|2022-05-15 21:06:30|71.1|70|71.16|70.06|71.16|70.06|71.1|70|9
1652648800000|2022-05-15 21:06:40|71.18|70.08|71.09|69.99|71.2|70.1|71.09|69.99|20
1652648810000|2022-05-15 21:06:50|71.07|69.97|71.06|69.96|71.08|69.98|71.06|69.96|7
1652648820000|2022-05-15 21:07:00|71.05|69.95|70.99|69.89|71.05|69.95|70.99|69.89|6
1652648830000|2022-05-15 21:07:10|70.98|69.88|70.96|69.86|70.99|69.89|70.95|69.85|8
1652648840000|2022-05-15 21:07:20|70.95|69.85|70.94|69.84|70.96|69.86|70.93|69.83|8
1652648850000|2022-05-15 21:07:30|70.93|69.83|70.96|69.86|70.96|69.86|70.93|69.83|4
1652648860000|2022-05-15 21:07:40|70.97|69.87|70.94|69.84|71.01|69.91|70.94|69.84|13
1652648870000|2022-05-15 21:07:50|70.95|69.85|70.92|69.82|70.95|69.85|70.92|69.82|6
1652648880000|2022-05-15 21:08:00|70.86|69.76|70.9|69.8|70.91|69.81|70.86|69.76|10
1652648890000|2022-05-15 21:08:10|70.91|69.81|70.84|69.74|70.91|69.81|70.8|69.7|13
1652648900000|2022-05-15 21:08:20|70.85|69.75|70.87|69.77|70.88|69.78|70.85|69.75|8
1652648910000|2022-05-15 21:08:30|70.84|69.74|70.9|69.8|70.9|69.8|70.84|69.74|14
1652648920000|2022-05-15 21:08:40|70.89|69.79|70.89|69.79|70.89|69.79|70.87|69.77|5
1652648930000|2022-05-15 21:08:50|70.87|69.77|70.84|69.74|70.87|69.77|70.84|69.74|6
1652648940000|2022-05-15 21:09:00|70.85|69.75|70.87|69.77|70.89|69.79|70.85|69.75|9
1652648950000|2022-05-15 21:09:10|70.89|69.79|70.89|69.79|70.9|69.8|70.88|69.78|11
1652648960000|2022-05-15 21:09:20|70.88|69.78|70.9|69.8|70.9|69.8|70.88|69.78|3
1652648970000|2022-05-15 21:09:30|70.91|69.81|70.94|69.84|70.98|69.88|70.91|69.81|10
1652648980000|2022-05-15 21:09:40|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|6
1652649000000|2022-05-15 21:10:00|70.95|69.85|70.95|69.85|70.95|69.85|70.93|69.83|5
1652649010000|2022-05-15 21:10:10|70.94|69.84|70.92|69.82|70.94|69.84|70.91|69.81|6
1652649020000|2022-05-15 21:10:20|70.93|69.83|70.9|69.8|70.93|69.83|70.89|69.79|4
1652649030000|2022-05-15 21:10:30|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|4
1652649040000|2022-05-15 21:10:40|70.87|69.77|70.87|69.77|70.87|69.77|70.86|69.76|5
1652649050000|2022-05-15 21:10:50|70.86|69.76|70.85|69.75|70.86|69.76|70.85|69.75|2
1652649060000|2022-05-15 21:11:00|70.86|69.76|70.86|69.76|70.86|69.76|70.85|69.75|3
1652649070000|2022-05-15 21:11:10|70.85|69.75|70.84|69.74|70.85|69.75|70.83|69.73|4
1652649080000|2022-05-15 21:11:20|70.85|69.75|70.85|69.75|70.85|69.75|70.84|69.74|3
1652649100000|2022-05-15 21:11:40|70.86|69.76|70.87|69.77|70.87|69.77|70.86|69.76|2
1652649110000|2022-05-15 21:11:50|70.86|69.76|70.86|69.76|70.87|69.77|70.86|69.76|3
1652649120000|2022-05-15 21:12:00|70.85|69.75|70.85|69.75|70.86|69.76|70.85|69.75|3
1652649130000|2022-05-15 21:12:10|70.84|69.74|70.8|69.7|70.84|69.74|70.79|69.69|7
1652649140000|2022-05-15 21:12:20|70.79|69.69|70.82|69.72|70.83|69.73|70.79|69.69|12
1652649150000|2022-05-15 21:12:30|70.83|69.73|70.82|69.72|70.83|69.73|70.81|69.71|5
1652649160000|2022-05-15 21:12:40|70.83|69.73|70.81|69.71|70.83|69.73|70.8|69.7|9
1652649170000|2022-05-15 21:12:50|70.8|69.7|70.8|69.7|70.8|69.7|70.8|69.7|1
1652649180000|2022-05-15 21:13:00|70.79|69.69|70.77|69.67|70.79|69.69|70.76|69.66|5
1652649200000|2022-05-15 21:13:20|70.72|69.62|70.74|69.64|70.75|69.65|70.72|69.62|4
1652649210000|2022-05-15 21:13:30|70.73|69.63|70.77|69.67|70.77|69.67|70.73|69.63|11
1652649220000|2022-05-15 21:13:40|70.76|69.66|70.76|69.66|70.76|69.66|70.76|69.66|1
1652649230000|2022-05-15 21:13:50|70.77|69.67|70.77|69.67|70.77|69.67|70.76|69.66|3
1652649240000|2022-05-15 21:14:00|70.76|69.66|70.75|69.65|70.76|69.66|70.74|69.64|5
1652649250000|2022-05-15 21:14:10|70.74|69.64|70.74|69.64|70.75|69.65|70.74|69.64|5
1652649260000|2022-05-15 21:14:20|70.75|69.65|70.75|69.65|70.75|69.65|70.74|69.64|3
1652649270000|2022-05-15 21:14:30|70.74|69.64|70.73|69.63|70.74|69.64|70.73|69.63|2
1652649280000|2022-05-15 21:14:40|70.74|69.64|70.73|69.63|70.74|69.64|70.73|69.63|2
1652649290000|2022-05-15 21:14:50|70.74|69.64|70.73|69.63|70.75|69.65|70.73|69.63|4
1652649300000|2022-05-15 21:15:00|70.72|69.62|70.72|69.62|70.73|69.63|70.72|69.62|5
1652649310000|2022-05-15 21:15:10|70.71|69.61|70.66|69.56|70.71|69.61|70.66|69.56|5
1652649320000|2022-05-15 21:15:20|70.67|69.57|70.66|69.56|70.67|69.57|70.66|69.56|2
1652649340000|2022-05-15 21:15:40|70.67|69.57|70.67|69.57|70.67|69.57|70.66|69.56|7
1652649350000|2022-05-15 21:15:50|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|4
1652649360000|2022-05-15 21:16:00|70.68|69.58|70.67|69.57|70.68|69.58|70.66|69.56|8
1652649370000|2022-05-15 21:16:10|70.68|69.58|70.67|69.57|70.69|69.59|70.67|69.57|4
1652649380000|2022-05-15 21:16:20|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1652649390000|2022-05-15 21:16:30|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1652649400000|2022-05-15 21:16:40|70.68|69.58|70.65|69.55|70.68|69.58|70.64|69.54|5
1652649420000|2022-05-15 21:17:00|70.64|69.54|70.66|69.56|70.66|69.56|70.64|69.54|3
1652649430000|2022-05-15 21:17:10|70.65|69.55|70.65|69.55|70.66|69.56|70.65|69.55|3
1652649440000|2022-05-15 21:17:20|70.66|69.56|70.65|69.55|70.66|69.56|70.65|69.55|2
1652649450000|2022-05-15 21:17:30|70.64|69.54|70.64|69.54|70.65|69.55|70.63|69.53|5
1652649460000|2022-05-15 21:17:40|70.63|69.53|70.62|69.52|70.63|69.53|70.61|69.51|4
1652649470000|2022-05-15 21:17:50|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652649490000|2022-05-15 21:18:10|70.64|69.54|70.63|69.53|70.64|69.54|70.62|69.52|4
1652649500000|2022-05-15 21:18:20|70.64|69.54|70.54|69.44|70.65|69.55|70.52|69.42|13
1652649510000|2022-05-15 21:18:30|70.55|69.45|70.54|69.44|70.55|69.45|70.53|69.43|6
1652649520000|2022-05-15 21:18:40|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1652649530000|2022-05-15 21:18:50|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1652649540000|2022-05-15 21:19:00|70.57|69.47|70.6|69.5|70.61|69.51|70.57|69.47|10
1652649550000|2022-05-15 21:19:10|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|2
1652649560000|2022-05-15 21:19:20|70.59|69.49|70.55|69.45|70.59|69.49|70.54|69.44|6
1652649570000|2022-05-15 21:19:30|70.56|69.46|70.56|69.46|70.56|69.46|70.54|69.44|5
1652649580000|2022-05-15 21:19:40|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1652649600000|2022-05-15 21:20:00|70.54|69.44|70.55|69.45|70.56|69.46|70.54|69.44|8
1652649610000|2022-05-15 21:20:10|70.54|69.44|70.56|69.46|70.56|69.46|70.54|69.44|3
1652649620000|2022-05-15 21:20:20|70.57|69.47|70.55|69.45|70.57|69.47|70.55|69.45|5
1652649630000|2022-05-15 21:20:30|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1652649640000|2022-05-15 21:20:40|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|3
1652649650000|2022-05-15 21:20:50|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1652649680000|2022-05-15 21:21:20|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1652649690000|2022-05-15 21:21:30|70.55|69.45|70.56|69.46|70.56|69.46|70.55|69.45|2
1652649700000|2022-05-15 21:21:40|70.55|69.45|70.55|69.45|70.56|69.46|70.55|69.45|3
1652649710000|2022-05-15 21:21:50|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1652649720000|2022-05-15 21:22:00|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1652649730000|2022-05-15 21:22:10|70.56|69.46|70.6|69.5|70.6|69.5|70.56|69.46|5
1652649740000|2022-05-15 21:22:20|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1652649750000|2022-05-15 21:22:30|70.58|69.48|70.55|69.45|70.58|69.48|70.55|69.45|4
1652649760000|2022-05-15 21:22:40|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1652649770000|2022-05-15 21:22:50|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1652649780000|2022-05-15 21:23:00|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|4
1652649790000|2022-05-15 21:23:10|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1652649800000|2022-05-15 21:23:20|70.56|69.46|70.54|69.44|70.56|69.46|70.54|69.44|7
1652649810000|2022-05-15 21:23:30|70.55|69.45|70.55|69.45|70.55|69.45|70.54|69.44|3
1652649830000|2022-05-15 21:23:50|70.54|69.44|70.55|69.45|70.55|69.45|70.54|69.44|4
1652649850000|2022-05-15 21:24:10|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|3
1652649860000|2022-05-15 21:24:20|70.55|69.45|70.56|69.46|70.56|69.46|70.55|69.45|4
1652649870000|2022-05-15 21:24:30|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1652649880000|2022-05-15 21:24:40|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|3
1652649890000|2022-05-15 21:24:50|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1652649900000|2022-05-15 21:25:00|70.54|69.44|70.56|69.46|70.56|69.46|70.54|69.44|3
1652649910000|2022-05-15 21:25:10|70.55|69.45|70.55|69.45|70.55|69.45|70.54|69.44|3
1652649920000|2022-05-15 21:25:20|70.54|69.44|70.55|69.45|70.55|69.45|70.54|69.44|2
1652649930000|2022-05-15 21:25:30|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1652649970000|2022-05-15 21:26:10|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1652649980000|2022-05-15 21:26:20|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1652649990000|2022-05-15 21:26:30|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|4
1652650000000|2022-05-15 21:26:40|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1652650010000|2022-05-15 21:26:50|70.6|69.5|70.62|69.52|70.62|69.52|70.6|69.5|5
1652650020000|2022-05-15 21:27:00|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1652650050000|2022-05-15 21:27:30|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1652650090000|2022-05-15 21:28:10|70.59|69.49|70.57|69.47|70.59|69.49|70.57|69.47|3
1652650100000|2022-05-15 21:28:20|70.56|69.46|70.54|69.44|70.56|69.46|70.54|69.44|3
1652650130000|2022-05-15 21:28:50|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|2
1652650140000|2022-05-15 21:29:00|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|2
1652650150000|2022-05-15 21:29:10|70.53|69.43|70.53|69.43|70.54|69.44|70.53|69.43|5
1652650160000|2022-05-15 21:29:20|70.54|69.44|70.54|69.44|70.54|69.44|70.53|69.43|7
1652650180000|2022-05-15 21:29:40|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|4
1652650200000|2022-05-15 21:30:00|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1652650220000|2022-05-15 21:30:20|70.54|69.44|70.53|69.43|70.54|69.44|70.53|69.43|2
1652650230000|2022-05-15 21:30:30|70.54|69.44|70.53|69.43|70.54|69.44|70.52|69.42|4
1652650240000|2022-05-15 21:30:40|70.52|69.42|70.52|69.42|70.53|69.43|70.52|69.42|3
1652650250000|2022-05-15 21:30:50|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|2
1652650260000|2022-05-15 21:31:00|70.49|69.39|70.48|69.38|70.49|69.39|70.47|69.37|4
1652650270000|2022-05-15 21:31:10|70.47|69.37|70.47|69.37|70.47|69.37|70.47|69.37|1
1652650280000|2022-05-15 21:31:20|70.48|69.38|70.42|69.32|70.48|69.38|70.42|69.32|7
1652650290000|2022-05-15 21:31:30|70.41|69.31|70.38|69.28|70.41|69.31|70.38|69.28|2
1652650300000|2022-05-15 21:31:40|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1652650310000|2022-05-15 21:31:50|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1652650320000|2022-05-15 21:32:00|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1652650330000|2022-05-15 21:32:10|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|6
1652650340000|2022-05-15 21:32:20|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1652650350000|2022-05-15 21:32:30|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|2
1652650360000|2022-05-15 21:32:40|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|2
1652650370000|2022-05-15 21:32:50|70.42|69.32|70.42|69.32|70.43|69.33|70.42|69.32|3
1652650390000|2022-05-15 21:33:10|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1652650400000|2022-05-15 21:33:20|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|2
1652650420000|2022-05-15 21:33:40|70.47|69.37|70.46|69.36|70.47|69.37|70.45|69.35|9
1652650450000|2022-05-15 21:34:10|70.44|69.34|70.44|69.34|70.44|69.34|70.44|69.34|1
1652650460000|2022-05-15 21:34:20|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|2
1652650470000|2022-05-15 21:34:30|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|2
1652650490000|2022-05-15 21:34:50|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|5
1652650500000|2022-05-15 21:35:00|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1652650510000|2022-05-15 21:35:10|70.41|69.31|70.45|69.35|70.45|69.35|70.4|69.3|12
1652650520000|2022-05-15 21:35:20|70.44|69.34|70.46|69.36|70.46|69.36|70.44|69.34|9
1652650530000|2022-05-15 21:35:30|70.47|69.37|70.46|69.36|70.47|69.37|70.46|69.36|4
1652650540000|2022-05-15 21:35:40|70.45|69.35|70.47|69.37|70.47|69.37|70.45|69.35|5
1652650550000|2022-05-15 21:35:50|70.46|69.36|70.49|69.39|70.49|69.39|70.46|69.36|7
1652650560000|2022-05-15 21:36:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1652650570000|2022-05-15 21:36:10|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1652650580000|2022-05-15 21:36:20|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1652650590000|2022-05-15 21:36:30|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1652650600000|2022-05-15 21:36:40|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1652650610000|2022-05-15 21:36:50|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|2
1652650620000|2022-05-15 21:37:00|70.49|69.39|70.48|69.38|70.5|69.4|70.48|69.38|6
1652650630000|2022-05-15 21:37:10|70.49|69.39|70.49|69.39|70.49|69.39|70.48|69.38|7
1652650650000|2022-05-15 21:37:30|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1652650670000|2022-05-15 21:37:50|70.47|69.37|70.46|69.36|70.47|69.37|70.46|69.36|6
1652650680000|2022-05-15 21:38:00|70.45|69.35|70.44|69.34|70.45|69.35|70.44|69.34|4
1652650700000|2022-05-15 21:38:20|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1652650720000|2022-05-15 21:38:40|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|4
1652650730000|2022-05-15 21:38:50|70.42|69.32|70.42|69.32|70.42|69.32|70.41|69.31|3
1652650740000|2022-05-15 21:39:00|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1652650750000|2022-05-15 21:39:10|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1652650760000|2022-05-15 21:39:20|70.43|69.33|70.43|69.33|70.43|69.33|70.42|69.32|3
1652650790000|2022-05-15 21:39:50|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1652650800000|2022-05-15 21:40:00|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|2
1652650810000|2022-05-15 21:40:10|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|2
1652650820000|2022-05-15 21:40:20|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|6
1652650830000|2022-05-15 21:40:30|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1652650840000|2022-05-15 21:40:40|70.44|69.34|70.43|69.33|70.44|69.34|70.43|69.33|2
1652650850000|2022-05-15 21:40:50|70.44|69.34|70.44|69.34|70.49|69.39|70.44|69.34|11
1652650860000|2022-05-15 21:41:00|70.43|69.33|70.45|69.35|70.45|69.35|70.43|69.33|3
1652650870000|2022-05-15 21:41:10|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|2
1652650880000|2022-05-15 21:41:20|70.46|69.36|70.46|69.36|70.47|69.37|70.46|69.36|5
1652650900000|2022-05-15 21:41:40|70.47|69.37|70.5|69.4|70.5|69.4|70.47|69.37|7
1652650910000|2022-05-15 21:41:50|70.49|69.39|70.5|69.4|70.51|69.41|70.49|69.39|6
1652650940000|2022-05-15 21:42:20|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1652650960000|2022-05-15 21:42:40|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|6
1652650970000|2022-05-15 21:42:50|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|6
1652650980000|2022-05-15 21:43:00|70.5|69.4|70.5|69.4|70.5|69.4|70.49|69.39|3
1652650990000|2022-05-15 21:43:10|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|6
1652651000000|2022-05-15 21:43:20|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|6
1652651010000|2022-05-15 21:43:30|70.49|69.39|70.48|69.38|70.5|69.4|70.48|69.38|10
1652651020000|2022-05-15 21:43:40|70.49|69.39|70.49|69.39|70.49|69.39|70.48|69.38|3
1652651030000|2022-05-15 21:43:50|70.5|69.4|70.5|69.4|70.5|69.4|70.49|69.39|3
1652651040000|2022-05-15 21:44:00|70.51|69.41|70.57|69.47|70.57|69.47|70.51|69.41|8
1652651050000|2022-05-15 21:44:10|70.58|69.48|70.58|69.48|70.59|69.49|70.58|69.48|7
1652651060000|2022-05-15 21:44:20|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1652651070000|2022-05-15 21:44:30|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1652651100000|2022-05-15 21:45:00|70.57|69.47|70.56|69.46|70.57|69.47|70.56|69.46|2
1652651120000|2022-05-15 21:45:20|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1652651130000|2022-05-15 21:45:30|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1652651140000|2022-05-15 21:45:40|70.58|69.48|70.6|69.5|70.6|69.5|70.58|69.48|3
1652651160000|2022-05-15 21:46:00|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1652651170000|2022-05-15 21:46:10|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1652651180000|2022-05-15 21:46:20|70.62|69.52|70.66|69.56|70.66|69.56|70.62|69.52|5
1652651190000|2022-05-15 21:46:30|70.65|69.55|70.69|69.59|70.69|69.59|70.65|69.55|5
1652651200000|2022-05-15 21:46:40|70.7|69.6|70.64|69.54|70.73|69.63|70.64|69.54|8
1652651210000|2022-05-15 21:46:50|70.63|69.53|70.59|69.49|70.64|69.54|70.59|69.49|9
1652651220000|2022-05-15 21:47:00|70.6|69.5|70.61|69.51|70.61|69.51|70.59|69.49|4
1652651230000|2022-05-15 21:47:10|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|6
1652651240000|2022-05-15 21:47:20|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1652651250000|2022-05-15 21:47:30|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1652651260000|2022-05-15 21:47:40|70.63|69.53|70.61|69.51|70.63|69.53|70.61|69.51|5
1652651270000|2022-05-15 21:47:50|70.62|69.52|70.63|69.53|70.63|69.53|70.61|69.51|6
1652651280000|2022-05-15 21:48:00|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|6
1652651290000|2022-05-15 21:48:10|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1652651300000|2022-05-15 21:48:20|70.63|69.53|70.62|69.52|70.63|69.53|70.61|69.51|4
1652651320000|2022-05-15 21:48:40|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1652651330000|2022-05-15 21:48:50|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|4
1652651340000|2022-05-15 21:49:00|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1652651350000|2022-05-15 21:49:10|70.62|69.52|70.62|69.52|70.62|69.52|70.61|69.51|5
1652651380000|2022-05-15 21:49:40|70.63|69.53|70.63|69.53|70.63|69.53|70.62|69.52|3
1652651390000|2022-05-15 21:49:50|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1652651410000|2022-05-15 21:50:10|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|2
1652651430000|2022-05-15 21:50:30|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|6
1652651440000|2022-05-15 21:50:40|70.64|69.54|70.64|69.54|70.64|69.54|70.63|69.53|3
1652651450000|2022-05-15 21:50:50|70.63|69.53|70.64|69.54|70.64|69.54|70.63|69.53|4
1652651470000|2022-05-15 21:51:10|70.65|69.55|70.66|69.56|70.66|69.56|70.64|69.54|3
1652651530000|2022-05-15 21:52:10|70.67|69.57|70.66|69.56|70.67|69.57|70.66|69.56|2
1652651550000|2022-05-15 21:52:30|70.65|69.55|70.63|69.53|70.66|69.56|70.63|69.53|7
1652651560000|2022-05-15 21:52:40|70.64|69.54|70.62|69.52|70.64|69.54|70.62|69.52|5
1652651570000|2022-05-15 21:52:50|70.63|69.53|70.65|69.55|70.65|69.55|70.63|69.53|3
1652651580000|2022-05-15 21:53:00|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|2
1652651590000|2022-05-15 21:53:10|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|2
1652651610000|2022-05-15 21:53:30|70.64|69.54|70.64|69.54|70.64|69.54|70.64|69.54|1
1652651620000|2022-05-15 21:53:40|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652651640000|2022-05-15 21:54:00|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1652651650000|2022-05-15 21:54:10|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|6
1652651660000|2022-05-15 21:54:20|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|6
1652651670000|2022-05-15 21:54:30|70.64|69.54|70.64|69.54|70.66|69.56|70.63|69.53|6
1652651680000|2022-05-15 21:54:40|70.63|69.53|70.64|69.54|70.64|69.54|70.63|69.53|4
1652651690000|2022-05-15 21:54:50|70.62|69.52|70.61|69.51|70.63|69.53|70.61|69.51|4
1652651700000|2022-05-15 21:55:00|70.6|69.5|70.62|69.52|70.62|69.52|70.6|69.5|5
1652651710000|2022-05-15 21:55:10|70.61|69.51|70.64|69.54|70.64|69.54|70.61|69.51|6
1652651730000|2022-05-15 21:55:30|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652651750000|2022-05-15 21:55:50|70.64|69.54|70.64|69.54|70.64|69.54|70.63|69.53|3
1652651760000|2022-05-15 21:56:00|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652651770000|2022-05-15 21:56:10|70.61|69.51|70.61|69.51|70.62|69.52|70.61|69.51|3
1652651780000|2022-05-15 21:56:20|70.62|69.52|70.64|69.54|70.64|69.54|70.62|69.52|5
1652651790000|2022-05-15 21:56:30|70.63|69.53|70.64|69.54|70.64|69.54|70.63|69.53|8
1652651800000|2022-05-15 21:56:40|70.65|69.55|70.63|69.53|70.67|69.57|70.63|69.53|7
1652651830000|2022-05-15 21:57:10|70.64|69.54|70.65|69.55|70.66|69.56|70.64|69.54|10
1652651840000|2022-05-15 21:57:20|70.66|69.56|70.67|69.57|70.67|69.57|70.65|69.55|7
1652651850000|2022-05-15 21:57:30|70.68|69.58|70.65|69.55|70.68|69.58|70.65|69.55|4
1652651860000|2022-05-15 21:57:40|70.66|69.56|70.66|69.56|70.66|69.56|70.66|69.56|1
1652651870000|2022-05-15 21:57:50|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1652651880000|2022-05-15 21:58:00|70.66|69.56|70.64|69.54|70.67|69.57|70.64|69.54|5
1652651890000|2022-05-15 21:58:10|70.65|69.55|70.64|69.54|70.65|69.55|70.63|69.53|8
1652651900000|2022-05-15 21:58:20|70.63|69.53|70.62|69.52|70.64|69.54|70.62|69.52|6
1652651910000|2022-05-15 21:58:30|70.63|69.53|70.63|69.53|70.63|69.53|70.62|69.52|3
1652651920000|2022-05-15 21:58:40|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1652651930000|2022-05-15 21:58:50|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1652651940000|2022-05-15 21:59:00|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1652651950000|2022-05-15 21:59:10|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1652651960000|2022-05-15 21:59:20|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652651970000|2022-05-15 21:59:30|70.64|69.54|70.64|69.54|70.65|69.55|70.64|69.54|3
1652651980000|2022-05-15 21:59:40|70.63|69.53|70.64|69.54|70.64|69.54|70.63|69.53|2
1652652000000|2022-05-15 22:00:00|70.65|69.55|70.64|69.54|70.67|69.57|70.63|69.53|8
1652652010000|2022-05-15 22:00:10|70.63|69.53|70.66|69.56|70.66|69.56|70.63|69.53|6
1652652020000|2022-05-15 22:00:20|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1652652030000|2022-05-15 22:00:30|70.66|69.56|70.65|69.55|70.66|69.56|70.64|69.54|6
1652652040000|2022-05-15 22:00:40|70.64|69.54|70.67|69.57|70.67|69.57|70.64|69.54|8
1652652050000|2022-05-15 22:00:50|70.68|69.58|70.7|69.6|70.71|69.61|70.67|69.57|9
1652652060000|2022-05-15 22:01:00|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|4
1652652070000|2022-05-15 22:01:10|70.71|69.61|70.71|69.61|70.72|69.62|70.71|69.61|3
1652652080000|2022-05-15 22:01:20|70.72|69.62|70.72|69.62|70.73|69.63|70.72|69.62|3
1652652090000|2022-05-15 22:01:30|70.73|69.63|70.88|69.78|70.89|69.79|70.72|69.62|17
1652652100000|2022-05-15 22:01:40|70.87|69.77|70.9|69.8|70.9|69.8|70.87|69.77|10
1652652110000|2022-05-15 22:01:50|70.91|69.81|70.96|69.86|70.96|69.86|70.9|69.8|10
1652652120000|2022-05-15 22:02:00|70.97|69.87|71.18|70.08|71.2|70.1|70.97|69.87|23
1652652130000|2022-05-15 22:02:10|71.16|70.06|71.16|70.06|71.17|70.07|71.13|70.03|10
1652652140000|2022-05-15 22:02:20|71.15|70.05|71.25|70.15|71.25|70.15|71.15|70.05|10
1652652150000|2022-05-15 22:02:30|71.23|70.13|71.26|70.16|71.27|70.17|71.22|70.12|9
1652652160000|2022-05-15 22:02:40|71.27|70.17|71.28|70.18|71.28|70.18|71.24|70.14|10
1652652170000|2022-05-15 22:02:50|71.29|70.19|71.26|70.16|71.34|70.24|71.26|70.16|15
1652652180000|2022-05-15 22:03:00|71.28|70.18|71.25|70.15|71.28|70.18|71.21|70.11|15
1652652190000|2022-05-15 22:03:10|71.26|70.16|71.34|70.24|71.34|70.24|71.26|70.16|11
1652652200000|2022-05-15 22:03:20|71.33|70.23|71.35|70.25|71.35|70.25|71.32|70.22|7
1652652210000|2022-05-15 22:03:30|71.36|70.26|71.4|70.3|71.4|70.3|71.36|70.26|14
1652652220000|2022-05-15 22:03:40|71.41|70.31|71.56|70.46|71.57|70.47|71.4|70.3|23
1652652230000|2022-05-15 22:03:50|71.54|70.44|71.52|70.42|71.57|70.47|71.51|70.41|20
1652652240000|2022-05-15 22:04:00|71.54|70.44|71.54|70.44|71.56|70.46|71.54|70.44|11
1652652250000|2022-05-15 22:04:10|71.55|70.45|71.56|70.46|71.56|70.46|71.53|70.43|8
1652652260000|2022-05-15 22:04:20|71.55|70.45|71.61|70.51|71.62|70.52|71.54|70.44|8
1652652270000|2022-05-15 22:04:30|71.62|70.52|71.6|70.5|71.62|70.52|71.6|70.5|9
1652652280000|2022-05-15 22:04:40|71.61|70.51|71.6|70.5|71.62|70.52|71.6|70.5|8
1652652290000|2022-05-15 22:04:50|71.62|70.52|71.62|70.52|71.62|70.52|71.6|70.5|9
1652652300000|2022-05-15 22:05:00|71.61|70.51|71.52|70.42|71.61|70.51|71.52|70.42|11
1652652310000|2022-05-15 22:05:10|71.53|70.43|71.39|70.29|71.53|70.43|71.39|70.29|13
1652652320000|2022-05-15 22:05:20|71.4|70.3|71.42|70.32|71.43|70.33|71.39|70.29|12
1652652330000|2022-05-15 22:05:30|71.43|70.33|71.37|70.27|71.43|70.33|71.36|70.26|11
1652652340000|2022-05-15 22:05:40|71.38|70.28|71.36|70.26|71.38|70.28|71.35|70.25|10
1652652350000|2022-05-15 22:05:50|71.37|70.27|71.36|70.26|71.37|70.27|71.36|70.26|2
1652652360000|2022-05-15 22:06:00|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|5
1652652370000|2022-05-15 22:06:10|71.36|70.26|71.36|70.26|71.37|70.27|71.35|70.25|7
1652652380000|2022-05-15 22:06:20|71.37|70.27|71.36|70.26|71.37|70.27|71.35|70.25|8
1652652390000|2022-05-15 22:06:30|71.37|70.27|71.38|70.28|71.38|70.28|71.36|70.26|4
1652652400000|2022-05-15 22:06:40|71.39|70.29|71.44|70.34|71.46|70.36|71.39|70.29|11
1652652410000|2022-05-15 22:06:50|71.45|70.35|71.52|70.42|71.52|70.42|71.45|70.35|9
1652652420000|2022-05-15 22:07:00|71.51|70.41|71.49|70.39|71.52|70.42|71.49|70.39|9
1652652430000|2022-05-15 22:07:10|71.47|70.37|71.45|70.35|71.47|70.37|71.44|70.34|7
1652652440000|2022-05-15 22:07:20|71.46|70.36|71.42|70.32|71.47|70.37|71.41|70.31|10
1652652450000|2022-05-15 22:07:30|71.44|70.34|71.48|70.38|71.48|70.38|71.42|70.32|7
1652652460000|2022-05-15 22:07:40|71.49|70.39|71.47|70.37|71.49|70.39|71.46|70.36|7
1652652470000|2022-05-15 22:07:50|71.46|70.36|71.44|70.34|71.46|70.36|71.43|70.33|4
1652652480000|2022-05-15 22:08:00|71.43|70.33|71.44|70.34|71.44|70.34|71.43|70.33|2
1652652490000|2022-05-15 22:08:10|71.46|70.36|71.5|70.4|71.5|70.4|71.44|70.34|9
1652652500000|2022-05-15 22:08:20|71.52|70.42|71.45|70.35|71.53|70.43|71.45|70.35|10
1652652510000|2022-05-15 22:08:30|71.44|70.34|71.41|70.31|71.44|70.34|71.41|70.31|8
1652652520000|2022-05-15 22:08:40|71.4|70.3|71.34|70.24|71.4|70.3|71.34|70.24|8
1652652530000|2022-05-15 22:08:50|71.35|70.25|71.36|70.26|71.36|70.26|71.34|70.24|6
1652652550000|2022-05-15 22:09:10|71.35|70.25|71.34|70.24|71.36|70.26|71.34|70.24|8
1652652560000|2022-05-15 22:09:20|71.35|70.25|71.35|70.25|71.35|70.25|71.33|70.23|5
1652652570000|2022-05-15 22:09:30|71.34|70.24|71.33|70.23|71.35|70.25|71.32|70.22|7
1652652580000|2022-05-15 22:09:40|71.34|70.24|71.36|70.26|71.36|70.26|71.34|70.24|7
1652652590000|2022-05-15 22:09:50|71.35|70.25|71.36|70.26|71.36|70.26|71.35|70.25|2
1652652600000|2022-05-15 22:10:00|71.37|70.27|71.36|70.26|71.37|70.27|71.35|70.25|4
1652652610000|2022-05-15 22:10:10|71.37|70.27|71.36|70.26|71.41|70.31|71.36|70.26|9
1652652620000|2022-05-15 22:10:20|71.37|70.27|71.37|70.27|71.38|70.28|71.37|70.27|5
1652652630000|2022-05-15 22:10:30|71.36|70.26|71.38|70.28|71.38|70.28|71.36|70.26|9
1652652640000|2022-05-15 22:10:40|71.37|70.27|71.36|70.26|71.38|70.28|71.36|70.26|4
1652652650000|2022-05-15 22:10:50|71.37|70.27|71.41|70.31|71.41|70.31|71.36|70.26|10
1652652660000|2022-05-15 22:11:00|71.4|70.3|71.38|70.28|71.41|70.31|71.37|70.27|10
1652652670000|2022-05-15 22:11:10|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|4
1652652680000|2022-05-15 22:11:20|71.37|70.27|71.36|70.26|71.37|70.27|71.35|70.25|4
1652652690000|2022-05-15 22:11:30|71.35|70.25|71.34|70.24|71.36|70.26|71.34|70.24|6
1652652700000|2022-05-15 22:11:40|71.35|70.25|71.35|70.25|71.36|70.26|71.34|70.24|5
1652652710000|2022-05-15 22:11:50|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|4
1652652720000|2022-05-15 22:12:00|71.34|70.24|71.34|70.24|71.35|70.25|71.33|70.23|9
1652652730000|2022-05-15 22:12:10|71.35|70.25|71.37|70.27|71.37|70.27|71.35|70.25|5
1652652740000|2022-05-15 22:12:20|71.36|70.26|71.39|70.29|71.39|70.29|71.36|70.26|6
1652652750000|2022-05-15 22:12:30|71.4|70.3|71.4|70.3|71.43|70.33|71.39|70.29|9
1652652760000|2022-05-15 22:12:40|71.41|70.31|71.39|70.29|71.42|70.32|71.39|70.29|5
1652652770000|2022-05-15 22:12:50|71.4|70.3|71.51|70.41|71.52|70.42|71.4|70.3|9
1652652780000|2022-05-15 22:13:00|71.52|70.42|71.54|70.44|71.54|70.44|71.52|70.42|7
1652652790000|2022-05-15 22:13:10|71.53|70.43|71.53|70.43|71.54|70.44|71.53|70.43|3
1652652800000|2022-05-15 22:13:20|71.54|70.44|71.66|70.56|71.66|70.56|71.53|70.43|18
1652652810000|2022-05-15 22:13:30|71.67|70.57|71.67|70.57|71.68|70.58|71.67|70.57|5
1652652820000|2022-05-15 22:13:40|71.68|70.58|71.68|70.58|71.68|70.58|71.68|70.58|1
1652652830000|2022-05-15 22:13:50|71.67|70.57|71.67|70.57|71.68|70.58|71.67|70.57|3
1652652840000|2022-05-15 22:14:00|71.68|70.58|71.54|70.44|71.68|70.58|71.53|70.43|15
1652652850000|2022-05-15 22:14:10|71.53|70.43|71.56|70.46|71.56|70.46|71.53|70.43|2
1652652860000|2022-05-15 22:14:20|71.55|70.45|71.5|70.4|71.56|70.46|71.47|70.37|18
1652652870000|2022-05-15 22:14:30|71.51|70.41|71.49|70.39|71.51|70.41|71.47|70.37|7
1652652880000|2022-05-15 22:14:40|71.48|70.38|71.48|70.38|71.49|70.39|71.48|70.38|3
1652652890000|2022-05-15 22:14:50|71.49|70.39|71.51|70.41|71.52|70.42|71.49|70.39|7
1652652900000|2022-05-15 22:15:00|71.52|70.42|71.42|70.32|71.52|70.42|71.42|70.32|10
1652652910000|2022-05-15 22:15:10|71.41|70.31|71.42|70.32|71.43|70.33|71.39|70.29|10
1652652920000|2022-05-15 22:15:20|71.43|70.33|71.44|70.34|71.45|70.35|71.43|70.33|4
1652652930000|2022-05-15 22:15:30|71.45|70.35|71.43|70.33|71.45|70.35|71.42|70.32|9
1652652940000|2022-05-15 22:15:40|71.44|70.34|71.44|70.34|71.44|70.34|71.44|70.34|1
1652652950000|2022-05-15 22:15:50|71.45|70.35|71.59|70.49|71.59|70.49|71.45|70.35|8
1652652960000|2022-05-15 22:16:00|71.6|70.5|71.62|70.52|71.63|70.53|71.6|70.5|9
1652652970000|2022-05-15 22:16:10|71.63|70.53|71.68|70.58|71.68|70.58|71.63|70.53|5
1652652980000|2022-05-15 22:16:20|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1652652990000|2022-05-15 22:16:30|71.68|70.58|71.62|70.52|71.68|70.58|71.62|70.52|9
1652653000000|2022-05-15 22:16:40|71.63|70.53|71.63|70.53|71.66|70.56|71.62|70.52|14
1652653010000|2022-05-15 22:16:50|71.64|70.54|71.66|70.56|71.66|70.56|71.63|70.53|9
1652653020000|2022-05-15 22:17:00|71.64|70.54|71.65|70.55|71.66|70.56|71.64|70.54|6
1652653030000|2022-05-15 22:17:10|71.66|70.56|71.7|70.6|71.71|70.61|71.65|70.55|11
1652653040000|2022-05-15 22:17:20|71.69|70.59|71.68|70.58|71.7|70.6|71.67|70.57|6
1652653050000|2022-05-15 22:17:30|71.67|70.57|71.66|70.56|71.68|70.58|71.66|70.56|6
1652653060000|2022-05-15 22:17:40|71.64|70.54|71.67|70.57|71.67|70.57|71.63|70.53|4
1652653070000|2022-05-15 22:17:50|71.65|70.55|71.65|70.55|71.66|70.56|71.64|70.54|11
1652653080000|2022-05-15 22:18:00|71.66|70.56|71.67|70.57|71.67|70.57|71.65|70.55|6
1652653090000|2022-05-15 22:18:10|71.66|70.56|71.67|70.57|71.67|70.57|71.65|70.55|6
1652653100000|2022-05-15 22:18:20|71.68|70.58|71.68|70.58|71.69|70.59|71.67|70.57|7
1652653110000|2022-05-15 22:18:30|71.69|70.59|71.67|70.57|71.69|70.59|71.67|70.57|7
1652653120000|2022-05-15 22:18:40|71.66|70.56|71.66|70.56|71.67|70.57|71.65|70.55|7
1652653130000|2022-05-15 22:18:50|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|2
1652653140000|2022-05-15 22:19:00|71.67|70.57|71.66|70.56|71.67|70.57|71.66|70.56|4
1652653150000|2022-05-15 22:19:10|71.67|70.57|71.67|70.57|71.67|70.57|71.67|70.57|1
1652653160000|2022-05-15 22:19:20|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|2
1652653170000|2022-05-15 22:19:30|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|2
1652653180000|2022-05-15 22:19:40|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|2
1652653220000|2022-05-15 22:20:20|71.68|70.58|71.69|70.59|71.7|70.6|71.68|70.58|6
1652653230000|2022-05-15 22:20:30|71.7|70.6|71.71|70.61|71.71|70.61|71.69|70.59|6
1652653240000|2022-05-15 22:20:40|71.72|70.62|71.72|70.62|71.72|70.62|71.71|70.61|3
1652653250000|2022-05-15 22:20:50|71.71|70.61|71.72|70.62|71.73|70.63|71.71|70.61|6
1652653260000|2022-05-15 22:21:00|71.73|70.63|71.9|70.8|71.9|70.8|71.73|70.63|11
1652653270000|2022-05-15 22:21:10|71.91|70.81|71.92|70.82|71.96|70.86|71.91|70.81|14
1652653280000|2022-05-15 22:21:20|71.91|70.81|71.96|70.86|71.96|70.86|71.91|70.81|12
1652653290000|2022-05-15 22:21:30|71.99|70.89|71.99|70.89|72|70.9|71.98|70.88|5
1652653300000|2022-05-15 22:21:40|72|70.9|71.99|70.89|72|70.9|71.99|70.89|4
1652653310000|2022-05-15 22:21:50|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|2
1652653320000|2022-05-15 22:22:00|71.98|70.88|71.92|70.82|71.99|70.89|71.87|70.77|16
1652653330000|2022-05-15 22:22:10|71.93|70.83|71.89|70.79|71.94|70.84|71.88|70.78|12
1652653340000|2022-05-15 22:22:20|71.88|70.78|71.91|70.81|71.91|70.81|71.88|70.78|7
1652653350000|2022-05-15 22:22:30|71.9|70.8|71.87|70.77|71.9|70.8|71.87|70.77|8
1652653360000|2022-05-15 22:22:40|71.86|70.76|71.89|70.79|71.89|70.79|71.86|70.76|8
1652653370000|2022-05-15 22:22:50|71.88|70.78|71.83|70.73|71.88|70.78|71.83|70.73|9
1652653380000|2022-05-15 22:23:00|71.79|70.69|71.85|70.75|71.86|70.76|71.79|70.69|11
1652653390000|2022-05-15 22:23:10|71.84|70.74|71.92|70.82|71.93|70.83|71.84|70.74|12
1652653400000|2022-05-15 22:23:20|71.93|70.83|71.92|70.82|71.93|70.83|71.91|70.81|4
1652653410000|2022-05-15 22:23:30|71.91|70.81|71.9|70.8|71.92|70.82|71.89|70.79|12
1652653420000|2022-05-15 22:23:40|71.89|70.79|71.88|70.78|71.9|70.8|71.88|70.78|4
1652653430000|2022-05-15 22:23:50|71.87|70.77|71.9|70.8|71.9|70.8|71.82|70.72|9
1652653440000|2022-05-15 22:24:00|71.88|70.78|71.88|70.78|71.88|70.78|71.86|70.76|6
1652653450000|2022-05-15 22:24:10|71.89|70.79|71.89|70.79|71.9|70.8|71.89|70.79|3
1652653460000|2022-05-15 22:24:20|71.9|70.8|71.9|70.8|71.91|70.81|71.9|70.8|3
1652653470000|2022-05-15 22:24:30|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|2
1652653480000|2022-05-15 22:24:40|71.91|70.81|71.98|70.88|71.98|70.88|71.9|70.8|9
1652653490000|2022-05-15 22:24:50|71.97|70.87|71.97|70.87|71.97|70.87|71.96|70.86|3
1652653500000|2022-05-15 22:25:00|71.96|70.86|71.98|70.88|71.99|70.89|71.96|70.86|9
1652653510000|2022-05-15 22:25:10|71.97|70.87|71.95|70.85|71.98|70.88|71.95|70.85|4
1652653520000|2022-05-15 22:25:20|71.96|70.86|71.99|70.89|71.99|70.89|71.96|70.86|3
1652653530000|2022-05-15 22:25:30|71.98|70.88|71.95|70.85|71.98|70.88|71.95|70.85|3
1652653540000|2022-05-15 22:25:40|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|2
1652653550000|2022-05-15 22:25:50|71.94|70.84|71.93|70.83|71.94|70.84|71.92|70.82|3
1652653560000|2022-05-15 22:26:00|71.92|70.82|71.89|70.79|71.92|70.82|71.89|70.79|8
1652653570000|2022-05-15 22:26:10|71.9|70.8|71.89|70.79|71.9|70.8|71.89|70.79|4
1652653580000|2022-05-15 22:26:20|71.88|70.78|71.87|70.77|71.89|70.79|71.87|70.77|3
1652653590000|2022-05-15 22:26:30|71.83|70.73|71.87|70.77|71.87|70.77|71.79|70.69|14
1652653600000|2022-05-15 22:26:40|71.9|70.8|71.9|70.8|71.9|70.8|71.89|70.79|3
1652653610000|2022-05-15 22:26:50|71.91|70.81|71.95|70.85|71.95|70.85|71.91|70.81|6
1652653620000|2022-05-15 22:27:00|71.94|70.84|71.93|70.83|71.94|70.84|71.91|70.81|6
1652653630000|2022-05-15 22:27:10|71.92|70.82|71.89|70.79|71.92|70.82|71.88|70.78|8
1652653640000|2022-05-15 22:27:20|71.88|70.78|71.85|70.75|71.88|70.78|71.85|70.75|6
1652653650000|2022-05-15 22:27:30|71.86|70.76|71.86|70.76|71.86|70.76|71.86|70.76|1
1652653660000|2022-05-15 22:27:40|71.87|70.77|71.86|70.76|71.87|70.77|71.86|70.76|2
1652653670000|2022-05-15 22:27:50|71.85|70.75|71.82|70.72|71.85|70.75|71.82|70.72|8
1652653680000|2022-05-15 22:28:00|71.81|70.71|71.83|70.73|71.83|70.73|71.81|70.71|3
1652653690000|2022-05-15 22:28:10|71.82|70.72|71.81|70.71|71.82|70.72|71.8|70.7|5
1652653700000|2022-05-15 22:28:20|71.82|70.72|71.87|70.77|71.88|70.78|71.82|70.72|13
1652653710000|2022-05-15 22:28:30|71.86|70.76|71.85|70.75|71.86|70.76|71.85|70.75|2
1652653720000|2022-05-15 22:28:40|71.84|70.74|71.87|70.77|71.87|70.77|71.84|70.74|6
1652653730000|2022-05-15 22:28:50|71.86|70.76|71.84|70.74|71.86|70.76|71.83|70.73|4
1652653740000|2022-05-15 22:29:00|71.83|70.73|71.78|70.68|71.83|70.73|71.78|70.68|11
1652653750000|2022-05-15 22:29:10|71.77|70.67|71.73|70.63|71.78|70.68|71.73|70.63|10
1652653760000|2022-05-15 22:29:20|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1652653770000|2022-05-15 22:29:30|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1652653780000|2022-05-15 22:29:40|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1652653790000|2022-05-15 22:29:50|71.72|70.62|71.73|70.63|71.74|70.64|71.72|70.62|4
1652653800000|2022-05-15 22:30:00|71.75|70.65|71.73|70.63|71.75|70.65|71.72|70.62|5
1652653810000|2022-05-15 22:30:10|71.72|70.62|71.72|70.62|71.73|70.63|71.72|70.62|3
1652653830000|2022-05-15 22:30:30|71.71|70.61|71.72|70.62|71.72|70.62|71.71|70.61|2
1652653850000|2022-05-15 22:30:50|71.73|70.63|71.83|70.73|71.86|70.76|71.73|70.63|11
1652653860000|2022-05-15 22:31:00|71.84|70.74|71.83|70.73|71.84|70.74|71.82|70.72|6
1652653870000|2022-05-15 22:31:10|71.84|70.74|71.74|70.64|71.84|70.74|71.73|70.63|7
1652653880000|2022-05-15 22:31:20|71.75|70.65|71.75|70.65|71.76|70.66|71.75|70.65|3
1652653890000|2022-05-15 22:31:30|71.74|70.64|71.75|70.65|71.75|70.65|71.73|70.63|4
1652653900000|2022-05-15 22:31:40|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|2
1652653910000|2022-05-15 22:31:50|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|2
1652653920000|2022-05-15 22:32:00|71.74|70.64|71.69|70.59|71.74|70.64|71.68|70.58|11
1652653930000|2022-05-15 22:32:10|71.68|70.58|71.67|70.57|71.69|70.59|71.67|70.57|8
1652653940000|2022-05-15 22:32:20|71.66|70.56|71.54|70.44|71.66|70.56|71.54|70.44|8
1652653950000|2022-05-15 22:32:30|71.51|70.41|71.51|70.41|71.52|70.42|71.5|70.4|7
1652653960000|2022-05-15 22:32:40|71.52|70.42|71.55|70.45|71.57|70.47|71.51|70.41|8
1652653970000|2022-05-15 22:32:50|71.56|70.46|71.61|70.51|71.61|70.51|71.56|70.46|9
1652653990000|2022-05-15 22:33:10|71.63|70.53|71.63|70.53|71.64|70.54|71.63|70.53|3
1652654000000|2022-05-15 22:33:20|71.62|70.52|71.61|70.51|71.62|70.52|71.61|70.51|4
1652654010000|2022-05-15 22:33:30|71.62|70.52|71.62|70.52|71.62|70.52|71.62|70.52|1
1652654020000|2022-05-15 22:33:40|71.61|70.51|71.51|70.41|71.61|70.51|71.51|70.41|10
1652654030000|2022-05-15 22:33:50|71.46|70.36|71.43|70.33|71.46|70.36|71.43|70.33|2
1652654040000|2022-05-15 22:34:00|71.44|70.34|71.49|70.39|71.49|70.39|71.44|70.34|5
1652654050000|2022-05-15 22:34:10|71.48|70.38|71.47|70.37|71.5|70.4|71.47|70.37|10
1652654060000|2022-05-15 22:34:20|71.48|70.38|71.48|70.38|71.49|70.39|71.48|70.38|3
1652654070000|2022-05-15 22:34:30|71.47|70.37|71.48|70.38|71.5|70.4|71.47|70.37|6
1652654090000|2022-05-15 22:34:50|71.47|70.37|71.47|70.37|71.48|70.38|71.47|70.37|3
1652654100000|2022-05-15 22:35:00|71.48|70.38|71.45|70.35|71.48|70.38|71.44|70.34|5
1652654110000|2022-05-15 22:35:10|71.46|70.36|71.46|70.36|71.46|70.36|71.43|70.33|6
1652654120000|2022-05-15 22:35:20|71.45|70.35|71.43|70.33|71.45|70.35|71.43|70.33|5
1652654130000|2022-05-15 22:35:30|71.42|70.32|71.43|70.33|71.44|70.34|71.41|70.31|8
1652654140000|2022-05-15 22:35:40|71.44|70.34|71.49|70.39|71.5|70.4|71.44|70.34|6
1652654150000|2022-05-15 22:35:50|71.5|70.4|71.51|70.41|71.52|70.42|71.5|70.4|4
1652654160000|2022-05-15 22:36:00|71.52|70.42|71.48|70.38|71.52|70.42|71.48|70.38|4
1652654170000|2022-05-15 22:36:10|71.47|70.37|71.48|70.38|71.49|70.39|71.47|70.37|3
1652654180000|2022-05-15 22:36:20|71.49|70.39|71.44|70.34|71.49|70.39|71.44|70.34|10
1652654190000|2022-05-15 22:36:30|71.43|70.33|71.42|70.32|71.43|70.33|71.41|70.31|4
1652654200000|2022-05-15 22:36:40|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1652654210000|2022-05-15 22:36:50|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|3
1652654220000|2022-05-15 22:37:00|71.43|70.33|71.43|70.33|71.44|70.34|71.42|70.32|5
1652654230000|2022-05-15 22:37:10|71.42|70.32|71.42|70.32|71.43|70.33|71.42|70.32|3
1652654240000|2022-05-15 22:37:20|71.43|70.33|71.42|70.32|71.44|70.34|71.42|70.32|6
1652654250000|2022-05-15 22:37:30|71.41|70.31|71.39|70.29|71.41|70.31|71.38|70.28|7
1652654260000|2022-05-15 22:37:40|71.38|70.28|71.33|70.23|71.38|70.28|71.33|70.23|5
1652654280000|2022-05-15 22:38:00|71.34|70.24|71.34|70.24|71.34|70.24|71.33|70.23|5
1652654290000|2022-05-15 22:38:10|71.35|70.25|71.35|70.25|71.35|70.25|71.34|70.24|3
1652654300000|2022-05-15 22:38:20|71.36|70.26|71.36|70.26|71.36|70.26|71.35|70.25|3
1652654310000|2022-05-15 22:38:30|71.37|70.27|71.4|70.3|71.4|70.3|71.37|70.27|4
1652654320000|2022-05-15 22:38:40|71.39|70.29|71.37|70.27|71.39|70.29|71.36|70.26|5
1652654330000|2022-05-15 22:38:50|71.38|70.28|71.39|70.29|71.39|70.29|71.38|70.28|2
1652654340000|2022-05-15 22:39:00|71.38|70.28|71.37|70.27|71.38|70.28|71.37|70.27|2
1652654350000|2022-05-15 22:39:10|71.35|70.25|71.34|70.24|71.36|70.26|71.34|70.24|6
1652654360000|2022-05-15 22:39:20|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|5
1652654370000|2022-05-15 22:39:30|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1652654380000|2022-05-15 22:39:40|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|4
1652654390000|2022-05-15 22:39:50|71.34|70.24|71.33|70.23|71.35|70.25|71.33|70.23|4
1652654400000|2022-05-15 22:40:00|71.28|70.18|71.25|70.15|71.28|70.18|71.22|70.12|9
1652654410000|2022-05-15 22:40:10|71.26|70.16|71.22|70.12|71.26|70.16|71.21|70.11|7
1652654420000|2022-05-15 22:40:20|71.23|70.13|71.2|70.1|71.24|70.14|71.19|70.09|8
1652654430000|2022-05-15 22:40:30|71.21|70.11|71.23|70.13|71.23|70.13|71.2|70.1|10
1652654440000|2022-05-15 22:40:40|71.22|70.12|71.26|70.16|71.26|70.16|71.22|70.12|4
1652654450000|2022-05-15 22:40:50|71.27|70.17|71.28|70.18|71.28|70.18|71.27|70.17|4
1652654460000|2022-05-15 22:41:00|71.31|70.21|71.41|70.31|71.42|70.32|71.31|70.21|12
1652654470000|2022-05-15 22:41:10|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|6
1652654480000|2022-05-15 22:41:20|71.42|70.32|71.39|70.29|71.42|70.32|71.38|70.28|10
1652654490000|2022-05-15 22:41:30|71.38|70.28|71.39|70.29|71.39|70.29|71.38|70.28|2
1652654500000|2022-05-15 22:41:40|71.38|70.28|71.4|70.3|71.4|70.3|71.38|70.28|3
1652654510000|2022-05-15 22:41:50|71.38|70.28|71.33|70.23|71.38|70.28|71.33|70.23|4
1652654520000|2022-05-15 22:42:00|71.35|70.25|71.37|70.27|71.37|70.27|71.34|70.24|7
1652654530000|2022-05-15 22:42:10|71.38|70.28|71.35|70.25|71.39|70.29|71.35|70.25|10
1652654540000|2022-05-15 22:42:20|71.36|70.26|71.43|70.33|71.43|70.33|71.36|70.26|10
1652654550000|2022-05-15 22:42:30|71.42|70.32|71.4|70.3|71.42|70.32|71.4|70.3|2
1652654560000|2022-05-15 22:42:40|71.39|70.29|71.37|70.27|71.39|70.29|71.36|70.26|6
1652654570000|2022-05-15 22:42:50|71.36|70.26|71.36|70.26|71.36|70.26|71.36|70.26|1
1652654580000|2022-05-15 22:43:00|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|2
1652654590000|2022-05-15 22:43:10|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|4
1652654600000|2022-05-15 22:43:20|71.37|70.27|71.38|70.28|71.38|70.28|71.36|70.26|4
1652654610000|2022-05-15 22:43:30|71.4|70.3|71.43|70.33|71.43|70.33|71.4|70.3|8
1652654620000|2022-05-15 22:43:40|71.44|70.34|71.43|70.33|71.44|70.34|71.42|70.32|4
1652654630000|2022-05-15 22:43:50|71.42|70.32|71.41|70.31|71.42|70.32|71.4|70.3|4
1652654640000|2022-05-15 22:44:00|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1652654650000|2022-05-15 22:44:10|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|2
1652654660000|2022-05-15 22:44:20|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|5
1652654670000|2022-05-15 22:44:30|71.42|70.32|71.4|70.3|71.42|70.32|71.4|70.3|3
1652654680000|2022-05-15 22:44:40|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|2
1652654690000|2022-05-15 22:44:50|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1652654700000|2022-05-15 22:45:00|71.38|70.28|71.37|70.27|71.38|70.28|71.37|70.27|2
1652654710000|2022-05-15 22:45:10|71.36|70.26|71.33|70.23|71.36|70.26|71.33|70.23|2
1652654720000|2022-05-15 22:45:20|71.32|70.22|71.24|70.14|71.33|70.23|71.22|70.12|8
1652654730000|2022-05-15 22:45:30|71.23|70.13|71.26|70.16|71.26|70.16|71.23|70.13|4
1652654740000|2022-05-15 22:45:40|71.27|70.17|71.25|70.15|71.28|70.18|71.25|70.15|8
1652654750000|2022-05-15 22:45:50|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|2
1652654760000|2022-05-15 22:46:00|71.26|70.16|71.29|70.19|71.29|70.19|71.24|70.14|7
1652654770000|2022-05-15 22:46:10|71.3|70.2|71.32|70.22|71.32|70.22|71.3|70.2|3
1652654780000|2022-05-15 22:46:20|71.37|70.27|71.42|70.32|71.42|70.32|71.37|70.27|10
1652654790000|2022-05-15 22:46:30|71.41|70.31|71.4|70.3|71.41|70.31|71.38|70.28|8
1652654800000|2022-05-15 22:46:40|71.39|70.29|71.39|70.29|71.4|70.3|71.38|70.28|5
1652654810000|2022-05-15 22:46:50|71.38|70.28|71.32|70.22|71.38|70.28|71.32|70.22|5
1652654820000|2022-05-15 22:47:00|71.33|70.23|71.37|70.27|71.37|70.27|71.32|70.22|6
1652654830000|2022-05-15 22:47:10|71.39|70.29|71.4|70.3|71.4|70.3|71.38|70.28|4
1652654870000|2022-05-15 22:47:50|71.39|70.29|71.39|70.29|71.39|70.29|71.36|70.26|7
1652654880000|2022-05-15 22:48:00|71.38|70.28|71.39|70.29|71.39|70.29|71.38|70.28|2
1652654890000|2022-05-15 22:48:10|71.38|70.28|71.38|70.28|71.39|70.29|71.38|70.28|3
1652654900000|2022-05-15 22:48:20|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1652654910000|2022-05-15 22:48:30|71.38|70.28|71.4|70.3|71.4|70.3|71.38|70.28|3
1652654920000|2022-05-15 22:48:40|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1652654930000|2022-05-15 22:48:50|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|6
1652654940000|2022-05-15 22:49:00|71.41|70.31|71.33|70.23|71.42|70.32|71.33|70.23|9
1652654950000|2022-05-15 22:49:10|71.34|70.24|71.36|70.26|71.36|70.26|71.34|70.24|2
1652654970000|2022-05-15 22:49:30|71.37|70.27|71.4|70.3|71.41|70.31|71.37|70.27|6
1652654980000|2022-05-15 22:49:40|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1652654990000|2022-05-15 22:49:50|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1652655000000|2022-05-15 22:50:00|71.39|70.29|71.34|70.24|71.39|70.29|71.34|70.24|6
1652655010000|2022-05-15 22:50:10|71.33|70.23|71.28|70.18|71.33|70.23|71.27|70.17|7
1652655020000|2022-05-15 22:50:20|71.27|70.17|71.23|70.13|71.27|70.17|71.23|70.13|3
1652655030000|2022-05-15 22:50:30|71.22|70.12|71.17|70.07|71.22|70.12|71.15|70.05|7
1652655040000|2022-05-15 22:50:40|71.18|70.08|71.23|70.13|71.23|70.13|71.18|70.08|5
1652655050000|2022-05-15 22:50:50|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1652655060000|2022-05-15 22:51:00|71.23|70.13|71.21|70.11|71.23|70.13|71.2|70.1|6
1652655070000|2022-05-15 22:51:10|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|2
1652655080000|2022-05-15 22:51:20|71.18|70.08|71.19|70.09|71.19|70.09|71.18|70.08|2
1652655090000|2022-05-15 22:51:30|71.2|70.1|71.22|70.12|71.24|70.14|71.2|70.1|8
1652655100000|2022-05-15 22:51:40|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|2
1652655110000|2022-05-15 22:51:50|71.23|70.13|71.24|70.14|71.24|70.14|71.22|70.12|6
1652655120000|2022-05-15 22:52:00|71.23|70.13|71.25|70.15|71.25|70.15|71.22|70.12|7
1652655130000|2022-05-15 22:52:10|71.26|70.16|71.28|70.18|71.29|70.19|71.26|70.16|4
1652655140000|2022-05-15 22:52:20|71.29|70.19|71.2|70.1|71.29|70.19|71.2|70.1|10
1652655150000|2022-05-15 22:52:30|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|6
1652655170000|2022-05-15 22:52:50|71.19|70.09|71.19|70.09|71.19|70.09|71.18|70.08|3
1652655180000|2022-05-15 22:53:00|71.18|70.08|71.15|70.05|71.18|70.08|71.15|70.05|3
1652655190000|2022-05-15 22:53:10|71.16|70.06|71.14|70.04|71.17|70.07|71.14|70.04|8
1652655200000|2022-05-15 22:53:20|71.15|70.05|71.15|70.05|71.15|70.05|71.14|70.04|5
1652655210000|2022-05-15 22:53:30|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652655220000|2022-05-15 22:53:40|71.13|70.03|71.14|70.04|71.15|70.05|71.13|70.03|4
1652655230000|2022-05-15 22:53:50|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|6
1652655240000|2022-05-15 22:54:00|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|2
1652655250000|2022-05-15 22:54:10|71.15|70.05|71.07|69.97|71.15|70.05|71.07|69.97|9
1652655260000|2022-05-15 22:54:20|71.08|69.98|71.05|69.95|71.11|70.01|71.05|69.95|10
1652655270000|2022-05-15 22:54:30|71.04|69.94|71.08|69.98|71.11|70.01|71.04|69.94|11
1652655280000|2022-05-15 22:54:40|71.07|69.97|71.08|69.98|71.09|69.99|71.05|69.95|14
1652655290000|2022-05-15 22:54:50|71.09|69.99|71.08|69.98|71.15|70.05|71.08|69.98|8
1652655300000|2022-05-15 22:55:00|71.07|69.97|71.07|69.97|71.07|69.97|71.06|69.96|3
1652655310000|2022-05-15 22:55:10|71.09|69.99|71.1|70|71.1|70|71.09|69.99|4
1652655320000|2022-05-15 22:55:20|71.11|70.01|71.11|70.01|71.11|70.01|71.11|70.01|1
1652655330000|2022-05-15 22:55:30|71.12|70.02|71.12|70.02|71.13|70.03|71.12|70.02|5
1652655340000|2022-05-15 22:55:40|71.11|70.01|71.09|69.99|71.12|70.02|71.08|69.98|7
1652655350000|2022-05-15 22:55:50|71.1|70|71.1|70|71.11|70.01|71.1|70|3
1652655360000|2022-05-15 22:56:00|71.11|70.01|71.11|70.01|71.11|70.01|71.11|70.01|1
1652655370000|2022-05-15 22:56:10|71.12|70.02|71.1|70|71.12|70.02|71.09|69.99|4
1652655380000|2022-05-15 22:56:20|71.09|69.99|71.09|69.99|71.09|69.99|71.08|69.98|3
1652655390000|2022-05-15 22:56:30|71.1|70|71.06|69.96|71.1|70|71.06|69.96|7
1652655400000|2022-05-15 22:56:40|71.05|69.95|71.02|69.92|71.05|69.95|71.02|69.92|3
1652655410000|2022-05-15 22:56:50|71.03|69.93|71|69.9|71.05|69.95|71|69.9|9
1652655420000|2022-05-15 22:57:00|71.01|69.91|71.04|69.94|71.04|69.94|71.01|69.91|4
1652655430000|2022-05-15 22:57:10|71.03|69.93|71.04|69.94|71.05|69.95|71.02|69.92|6
1652655440000|2022-05-15 22:57:20|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|5
1652655450000|2022-05-15 22:57:30|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1652655460000|2022-05-15 22:57:40|71.02|69.92|71.05|69.95|71.05|69.95|71.02|69.92|4
1652655470000|2022-05-15 22:57:50|71.03|69.93|70.99|69.89|71.03|69.93|70.98|69.88|11
1652655480000|2022-05-15 22:58:00|70.98|69.88|71.01|69.91|71.01|69.91|70.98|69.88|6
1652655490000|2022-05-15 22:58:10|71.02|69.92|71.03|69.93|71.03|69.93|71|69.9|6
1652655500000|2022-05-15 22:58:20|71.04|69.94|71.02|69.92|71.04|69.94|71.01|69.91|5
1652655510000|2022-05-15 22:58:30|71|69.9|70.97|69.87|71|69.9|70.97|69.87|4
1652655550000|2022-05-15 22:59:10|70.98|69.88|71|69.9|71|69.9|70.98|69.88|3
1652655560000|2022-05-15 22:59:20|70.99|69.89|71.01|69.91|71.01|69.91|70.99|69.89|5
1652655570000|2022-05-15 22:59:30|71|69.9|71|69.9|71|69.9|71|69.9|1
1652655580000|2022-05-15 22:59:40|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|2
1652655590000|2022-05-15 22:59:50|70.97|69.87|70.97|69.87|70.98|69.88|70.97|69.87|9
1652655600000|2022-05-15 23:00:00|70.98|69.88|71.04|69.94|71.04|69.94|70.98|69.88|7
1652655610000|2022-05-15 23:00:10|71.03|69.93|71.03|69.93|71.04|69.94|71.03|69.93|5
1652655620000|2022-05-15 23:00:20|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652655630000|2022-05-15 23:00:30|71.03|69.93|71.04|69.94|71.04|69.94|71.03|69.93|4
1652655640000|2022-05-15 23:00:40|71.05|69.95|71.03|69.93|71.07|69.97|71.03|69.93|7
1652655650000|2022-05-15 23:00:50|71.04|69.94|71.03|69.93|71.04|69.94|71.03|69.93|12
1652655660000|2022-05-15 23:01:00|71.04|69.94|71.04|69.94|71.05|69.95|71.04|69.94|5
1652655670000|2022-05-15 23:01:10|71.05|69.95|71.04|69.94|71.05|69.95|71.03|69.93|4
1652655680000|2022-05-15 23:01:20|71.03|69.93|71.03|69.93|71.04|69.94|71.03|69.93|5
1652655690000|2022-05-15 23:01:30|71.04|69.94|71.03|69.93|71.04|69.94|71.03|69.93|6
1652655700000|2022-05-15 23:01:40|71.04|69.94|71.02|69.92|71.04|69.94|71.02|69.92|5
1652655710000|2022-05-15 23:01:50|71.03|69.93|71.02|69.92|71.03|69.93|71.02|69.92|2
1652655720000|2022-05-15 23:02:00|71.03|69.93|71.04|69.94|71.04|69.94|71.03|69.93|2
1652655730000|2022-05-15 23:02:10|71.03|69.93|71.01|69.91|71.03|69.93|71.01|69.91|9
1652655740000|2022-05-15 23:02:20|71|69.9|70.98|69.88|71|69.9|70.98|69.88|3
1652655750000|2022-05-15 23:02:30|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|2
1652655780000|2022-05-15 23:03:00|70.99|69.89|71.01|69.91|71.02|69.92|70.99|69.89|6
1652655790000|2022-05-15 23:03:10|71|69.9|70.99|69.89|71.01|69.91|70.98|69.88|7
1652655800000|2022-05-15 23:03:20|70.97|69.87|71|69.9|71|69.9|70.97|69.87|4
1652655810000|2022-05-15 23:03:30|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|3
1652655820000|2022-05-15 23:03:40|71.02|69.92|70.99|69.89|71.02|69.92|70.99|69.89|6
1652655830000|2022-05-15 23:03:50|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|5
1652655840000|2022-05-15 23:04:00|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1652655850000|2022-05-15 23:04:10|70.98|69.88|70.97|69.87|70.98|69.88|70.96|69.86|6
1652655860000|2022-05-15 23:04:20|70.96|69.86|70.95|69.85|70.96|69.86|70.94|69.84|4
1652655870000|2022-05-15 23:04:30|70.96|69.86|70.98|69.88|70.98|69.88|70.96|69.86|5
1652655880000|2022-05-15 23:04:40|70.99|69.89|70.99|69.89|70.99|69.89|70.98|69.88|3
1652655890000|2022-05-15 23:04:50|71|69.9|71|69.9|71|69.9|70.98|69.88|7
1652655900000|2022-05-15 23:05:00|71.01|69.91|71.05|69.95|71.06|69.96|71|69.9|9
1652655910000|2022-05-15 23:05:10|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|4
1652655920000|2022-05-15 23:05:20|71.06|69.96|71.06|69.96|71.06|69.96|71.05|69.95|3
1652655930000|2022-05-15 23:05:30|71.05|69.95|71.05|69.95|71.05|69.95|71.05|69.95|1
1652655940000|2022-05-15 23:05:40|71.06|69.96|71.07|69.97|71.07|69.97|71.06|69.96|2
1652655950000|2022-05-15 23:05:50|71.06|69.96|71.08|69.98|71.08|69.98|71.06|69.96|3
1652655960000|2022-05-15 23:06:00|71.07|69.97|71.06|69.96|71.07|69.97|71.06|69.96|2
1652655970000|2022-05-15 23:06:10|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|2
1652655980000|2022-05-15 23:06:20|71.07|69.97|71.06|69.96|71.07|69.97|71.06|69.96|2
1652656000000|2022-05-15 23:06:40|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652656010000|2022-05-15 23:06:50|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|2
1652656020000|2022-05-15 23:07:00|71.06|69.96|71.07|69.97|71.08|69.98|71.06|69.96|4
1652656030000|2022-05-15 23:07:10|71.08|69.98|71.06|69.96|71.08|69.98|71.05|69.95|7
1652656040000|2022-05-15 23:07:20|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652656050000|2022-05-15 23:07:30|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|2
1652656060000|2022-05-15 23:07:40|71.06|69.96|71.12|70.02|71.12|70.02|71.06|69.96|7
1652656070000|2022-05-15 23:07:50|71.11|70.01|71.09|69.99|71.11|70.01|71.06|69.96|13
1652656080000|2022-05-15 23:08:00|71.08|69.98|71.11|70.01|71.11|70.01|71.07|69.97|10
1652656090000|2022-05-15 23:08:10|71.12|70.02|71.14|70.04|71.15|70.05|71.12|70.02|4
1652656100000|2022-05-15 23:08:20|71.13|70.03|71.18|70.08|71.18|70.08|71.13|70.03|2
1652656110000|2022-05-15 23:08:30|71.17|70.07|71.2|70.1|71.2|70.1|71.17|70.07|8
1652656120000|2022-05-15 23:08:40|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|4
1652656130000|2022-05-15 23:08:50|71.21|70.11|71.22|70.12|71.22|70.12|71.21|70.11|2
1652656140000|2022-05-15 23:09:00|71.23|70.13|71.2|70.1|71.23|70.13|71.2|70.1|10
1652656150000|2022-05-15 23:09:10|71.19|70.09|71.21|70.11|71.21|70.11|71.19|70.09|3
1652656160000|2022-05-15 23:09:20|71.2|70.1|71.12|70.02|71.2|70.1|71.11|70.01|10
1652656170000|2022-05-15 23:09:30|71.13|70.03|71.17|70.07|71.17|70.07|71.13|70.03|4
1652656180000|2022-05-15 23:09:40|71.18|70.08|71.17|70.07|71.18|70.08|71.17|70.07|2
1652656190000|2022-05-15 23:09:50|71.16|70.06|71.13|70.03|71.16|70.06|71.13|70.03|4
1652656200000|2022-05-15 23:10:00|71.11|70.01|71.14|70.04|71.14|70.04|71.11|70.01|4
1652656210000|2022-05-15 23:10:10|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1652656220000|2022-05-15 23:10:20|71.15|70.05|71.19|70.09|71.19|70.09|71.15|70.05|5
1652656240000|2022-05-15 23:10:40|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652656250000|2022-05-15 23:10:50|71.21|70.11|71.21|70.11|71.21|70.11|71.2|70.1|3
1652656260000|2022-05-15 23:11:00|71.2|70.1|71.25|70.15|71.26|70.16|71.19|70.09|10
1652656270000|2022-05-15 23:11:10|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1652656280000|2022-05-15 23:11:20|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|2
1652656300000|2022-05-15 23:11:40|71.23|70.13|71.2|70.1|71.23|70.13|71.19|70.09|10
1652656310000|2022-05-15 23:11:50|71.19|70.09|71.16|70.06|71.19|70.09|71.16|70.06|8
1652656320000|2022-05-15 23:12:00|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|4
1652656330000|2022-05-15 23:12:10|71.17|70.07|71.09|69.99|71.17|70.07|71.08|69.98|12
1652656340000|2022-05-15 23:12:20|71.08|69.98|71.05|69.95|71.08|69.98|71.03|69.93|10
1652656350000|2022-05-15 23:12:30|71.06|69.96|71.1|70|71.1|70|71.05|69.95|6
1652656360000|2022-05-15 23:12:40|71.09|69.99|71.1|70|71.1|70|71.08|69.98|4
1652656370000|2022-05-15 23:12:50|71.09|69.99|71.1|70|71.1|70|71.09|69.99|6
1652656380000|2022-05-15 23:13:00|71.09|69.99|71.13|70.03|71.13|70.03|71.08|69.98|9
1652656390000|2022-05-15 23:13:10|71.12|70.02|71.1|70|71.12|70.02|71.07|69.97|10
1652656400000|2022-05-15 23:13:20|71.09|69.99|71.08|69.98|71.1|70|71.07|69.97|8
1652656410000|2022-05-15 23:13:30|71.09|69.99|71.09|69.99|71.1|70|71.08|69.98|11
1652656420000|2022-05-15 23:13:40|71.08|69.98|71.1|70|71.1|70|71.08|69.98|5
1652656430000|2022-05-15 23:13:50|71.09|69.99|71.09|69.99|71.1|70|71.09|69.99|5
1652656440000|2022-05-15 23:14:00|71.1|70|71.08|69.98|71.11|70.01|71.07|69.97|7
1652656450000|2022-05-15 23:14:10|71.09|69.99|71.08|69.98|71.1|70|71.08|69.98|6
1652656460000|2022-05-15 23:14:20|71.1|70|71.09|69.99|71.1|70|71.09|69.99|2
1652656470000|2022-05-15 23:14:30|71.08|69.98|71.1|70|71.11|70.01|71.08|69.98|7
1652656480000|2022-05-15 23:14:40|71.11|70.01|71.1|70|71.11|70.01|71.09|69.99|6
1652656490000|2022-05-15 23:14:50|71.09|69.99|71.09|69.99|71.09|69.99|71.09|69.99|1
1652656500000|2022-05-15 23:15:00|71.1|70|71.1|70|71.11|70.01|71.1|70|3
1652656510000|2022-05-15 23:15:10|71.11|70.01|71.11|70.01|71.11|70.01|71.1|70|5
1652656520000|2022-05-15 23:15:20|71.1|70|71.1|70|71.1|70|71.09|69.99|5
1652656530000|2022-05-15 23:15:30|71.11|70.01|71.11|70.01|71.11|70.01|71.11|70.01|1
1652656540000|2022-05-15 23:15:40|71.12|70.02|71.12|70.02|71.12|70.02|71.11|70.01|3
1652656550000|2022-05-15 23:15:50|71.11|70.01|71.12|70.02|71.13|70.03|71.11|70.01|4
1652656560000|2022-05-15 23:16:00|71.13|70.03|71.28|70.18|71.28|70.18|71.13|70.03|9
1652656570000|2022-05-15 23:16:10|71.29|70.19|71.35|70.25|71.35|70.25|71.29|70.19|5
1652656580000|2022-05-15 23:16:20|71.34|70.24|71.32|70.22|71.36|70.26|71.31|70.21|13
1652656590000|2022-05-15 23:16:30|71.31|70.21|71.3|70.2|71.31|70.21|71.29|70.19|6
1652656600000|2022-05-15 23:16:40|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|4
1652656610000|2022-05-15 23:16:50|71.33|70.23|71.32|70.22|71.33|70.23|71.3|70.2|8
1652656620000|2022-05-15 23:17:00|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1652656630000|2022-05-15 23:17:10|71.34|70.24|71.34|70.24|71.34|70.24|71.34|70.24|1
1652656640000|2022-05-15 23:17:20|71.33|70.23|71.29|70.19|71.33|70.23|71.29|70.19|5
1652656650000|2022-05-15 23:17:30|71.3|70.2|71.3|70.2|71.3|70.2|71.29|70.19|7
1652656660000|2022-05-15 23:17:40|71.29|70.19|71.29|70.19|71.3|70.2|71.28|70.18|7
1652656670000|2022-05-15 23:17:50|71.3|70.2|71.28|70.18|71.3|70.2|71.28|70.18|3
1652656680000|2022-05-15 23:18:00|71.29|70.19|71.29|70.19|71.29|70.19|71.28|70.18|5
1652656690000|2022-05-15 23:18:10|71.28|70.18|71.29|70.19|71.29|70.19|71.28|70.18|4
1652656700000|2022-05-15 23:18:20|71.28|70.18|71.28|70.18|71.29|70.19|71.28|70.18|5
1652656710000|2022-05-15 23:18:30|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1652656720000|2022-05-15 23:18:40|71.29|70.19|71.32|70.22|71.33|70.23|71.29|70.19|9
1652656730000|2022-05-15 23:18:50|71.31|70.21|71.29|70.19|71.32|70.22|71.29|70.19|7
1652656740000|2022-05-15 23:19:00|71.28|70.18|71.25|70.15|71.28|70.18|71.23|70.13|11
1652656750000|2022-05-15 23:19:10|71.26|70.16|71.31|70.21|71.32|70.22|71.26|70.16|4
1652656760000|2022-05-15 23:19:20|71.32|70.22|71.3|70.2|71.32|70.22|71.29|70.19|5
1652656770000|2022-05-15 23:19:30|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|2
1652656780000|2022-05-15 23:19:40|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|4
1652656800000|2022-05-15 23:20:00|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1652656810000|2022-05-15 23:20:10|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|2
1652656820000|2022-05-15 23:20:20|71.31|70.21|71.29|70.19|71.31|70.21|71.29|70.19|3
1652656830000|2022-05-15 23:20:30|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652656840000|2022-05-15 23:20:40|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|4
1652656850000|2022-05-15 23:20:50|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|2
1652656860000|2022-05-15 23:21:00|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|2
1652656870000|2022-05-15 23:21:10|71.35|70.25|71.37|70.27|71.37|70.27|71.34|70.24|7
1652656880000|2022-05-15 23:21:20|71.38|70.28|71.39|70.29|71.39|70.29|71.37|70.27|6
1652656890000|2022-05-15 23:21:30|71.38|70.28|71.37|70.27|71.38|70.28|71.37|70.27|2
1652656900000|2022-05-15 23:21:40|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1652656920000|2022-05-15 23:22:00|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|2
1652656930000|2022-05-15 23:22:10|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|2
1652656940000|2022-05-15 23:22:20|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1652656950000|2022-05-15 23:22:30|71.38|70.28|71.38|70.28|71.38|70.28|71.37|70.27|3
1652656960000|2022-05-15 23:22:40|71.36|70.26|71.37|70.27|71.37|70.27|71.36|70.26|4
1652656970000|2022-05-15 23:22:50|71.38|70.28|71.36|70.26|71.38|70.28|71.36|70.26|5
1652656990000|2022-05-15 23:23:10|71.35|70.25|71.36|70.26|71.36|70.26|71.33|70.23|7
1652657000000|2022-05-15 23:23:20|71.35|70.25|71.47|70.37|71.49|70.39|71.35|70.25|17
1652657010000|2022-05-15 23:23:30|71.48|70.38|71.44|70.34|71.48|70.38|71.43|70.33|9
1652657020000|2022-05-15 23:23:40|71.43|70.33|71.43|70.33|71.45|70.35|71.41|70.31|8
1652657030000|2022-05-15 23:23:50|71.42|70.32|71.4|70.3|71.42|70.32|71.39|70.29|7
1652657040000|2022-05-15 23:24:00|71.39|70.29|71.38|70.28|71.4|70.3|71.38|70.28|6
1652657050000|2022-05-15 23:24:10|71.39|70.29|71.41|70.31|71.42|70.32|71.39|70.29|6
1652657060000|2022-05-15 23:24:20|71.4|70.3|71.43|70.33|71.44|70.34|71.4|70.3|8
1652657070000|2022-05-15 23:24:30|71.44|70.34|71.42|70.32|71.44|70.34|71.42|70.32|7
1652657080000|2022-05-15 23:24:40|71.43|70.33|71.44|70.34|71.45|70.35|71.43|70.33|6
1652657090000|2022-05-15 23:24:50|71.45|70.35|71.45|70.35|71.47|70.37|71.44|70.34|7
1652657100000|2022-05-15 23:25:00|71.44|70.34|71.49|70.39|71.5|70.4|71.44|70.34|7
1652657110000|2022-05-15 23:25:10|71.5|70.4|71.52|70.42|71.57|70.47|71.49|70.39|12
1652657120000|2022-05-15 23:25:20|71.5|70.4|71.52|70.42|71.52|70.42|71.5|70.4|3
1652657130000|2022-05-15 23:25:30|71.51|70.41|71.49|70.39|71.52|70.42|71.49|70.39|8
1652657140000|2022-05-15 23:25:40|71.5|70.4|71.5|70.4|71.5|70.4|71.49|70.39|3
1652657160000|2022-05-15 23:26:00|71.49|70.39|71.49|70.39|71.5|70.4|71.49|70.39|5
1652657170000|2022-05-15 23:26:10|71.48|70.38|71.47|70.37|71.48|70.38|71.47|70.37|4
1652657180000|2022-05-15 23:26:20|71.46|70.36|71.47|70.37|71.47|70.37|71.46|70.36|4
1652657190000|2022-05-15 23:26:30|71.48|70.38|71.43|70.33|71.48|70.38|71.43|70.33|5
1652657200000|2022-05-15 23:26:40|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|2
1652657210000|2022-05-15 23:26:50|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|2
1652657220000|2022-05-15 23:27:00|71.42|70.32|71.41|70.31|71.43|70.33|71.41|70.31|6
1652657230000|2022-05-15 23:27:10|71.4|70.3|71.37|70.27|71.4|70.3|71.37|70.27|5
1652657240000|2022-05-15 23:27:20|71.36|70.26|71.35|70.25|71.37|70.27|71.34|70.24|9
1652657250000|2022-05-15 23:27:30|71.34|70.24|71.43|70.33|71.43|70.33|71.34|70.24|11
1652657260000|2022-05-15 23:27:40|71.44|70.34|71.42|70.32|71.45|70.35|71.42|70.32|8
1652657270000|2022-05-15 23:27:50|71.41|70.31|71.42|70.32|71.42|70.32|71.4|70.3|4
1652657280000|2022-05-15 23:28:00|71.41|70.31|71.4|70.3|71.41|70.31|71.39|70.29|8
1652657290000|2022-05-15 23:28:10|71.41|70.31|71.4|70.3|71.41|70.31|71.39|70.29|8
1652657300000|2022-05-15 23:28:20|71.39|70.29|71.4|70.3|71.41|70.31|71.39|70.29|6
1652657310000|2022-05-15 23:28:30|71.39|70.29|71.4|70.3|71.4|70.3|71.39|70.29|4
1652657320000|2022-05-15 23:28:40|71.41|70.31|71.44|70.34|71.44|70.34|71.41|70.31|3
1652657330000|2022-05-15 23:28:50|71.45|70.35|71.48|70.38|71.48|70.38|71.45|70.35|9
1652657340000|2022-05-15 23:29:00|71.47|70.37|71.51|70.41|71.51|70.41|71.46|70.36|8
1652657350000|2022-05-15 23:29:10|71.52|70.42|71.53|70.43|71.53|70.43|71.52|70.42|2
1652657360000|2022-05-15 23:29:20|71.54|70.44|71.54|70.44|71.55|70.45|71.54|70.44|3
1652657370000|2022-05-15 23:29:30|71.55|70.45|71.55|70.45|71.55|70.45|71.54|70.44|3
1652657380000|2022-05-15 23:29:40|71.56|70.46|71.56|70.46|71.56|70.46|71.56|70.46|1
1652657390000|2022-05-15 23:29:50|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1652657400000|2022-05-15 23:30:00|71.57|70.47|71.6|70.5|71.6|70.5|71.55|70.45|8
1652657410000|2022-05-15 23:30:10|71.61|70.51|71.63|70.53|71.63|70.53|71.61|70.51|4
1652657420000|2022-05-15 23:30:20|71.64|70.54|71.64|70.54|71.65|70.55|71.64|70.54|3
1652657430000|2022-05-15 23:30:30|71.63|70.53|71.61|70.51|71.63|70.53|71.61|70.51|3
1652657440000|2022-05-15 23:30:40|71.62|70.52|71.6|70.5|71.62|70.52|71.59|70.49|12
1652657450000|2022-05-15 23:30:50|71.59|70.49|71.59|70.49|71.61|70.51|71.58|70.48|6
1652657460000|2022-05-15 23:31:00|71.6|70.5|71.59|70.49|71.6|70.5|71.59|70.49|2
1652657470000|2022-05-15 23:31:10|71.6|70.5|71.6|70.5|71.6|70.5|71.59|70.49|3
1652657480000|2022-05-15 23:31:20|71.59|70.49|71.58|70.48|71.6|70.5|71.58|70.48|6
1652657490000|2022-05-15 23:31:30|71.57|70.47|71.58|70.48|71.59|70.49|71.57|70.47|4
1652657500000|2022-05-15 23:31:40|71.59|70.49|71.53|70.43|71.59|70.49|71.52|70.42|9
1652657510000|2022-05-15 23:31:50|71.52|70.42|71.59|70.49|71.59|70.49|71.52|70.42|5
1652657520000|2022-05-15 23:32:00|71.58|70.48|71.54|70.44|71.58|70.48|71.54|70.44|3
1652657530000|2022-05-15 23:32:10|71.55|70.45|71.54|70.44|71.56|70.46|71.54|70.44|6
1652657540000|2022-05-15 23:32:20|71.55|70.45|71.54|70.44|71.55|70.45|71.54|70.44|2
1652657550000|2022-05-15 23:32:30|71.55|70.45|71.55|70.45|71.55|70.45|71.54|70.44|3
1652657560000|2022-05-15 23:32:40|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1652657570000|2022-05-15 23:32:50|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1652657580000|2022-05-15 23:33:00|71.54|70.44|71.53|70.43|71.55|70.45|71.52|70.42|6
1652657590000|2022-05-15 23:33:10|71.52|70.42|71.43|70.33|71.52|70.42|71.43|70.33|8
1652657600000|2022-05-15 23:33:20|71.44|70.34|71.43|70.33|71.44|70.34|71.42|70.32|4
1652657610000|2022-05-15 23:33:30|71.44|70.34|71.42|70.32|71.46|70.36|71.41|70.31|7
1652657620000|2022-05-15 23:33:40|71.43|70.33|71.42|70.32|71.43|70.33|71.41|70.31|6
1652657630000|2022-05-15 23:33:50|71.41|70.31|71.39|70.29|71.41|70.31|71.38|70.28|9
1652657640000|2022-05-15 23:34:00|71.38|70.28|71.36|70.26|71.39|70.29|71.35|70.25|10
1652657650000|2022-05-15 23:34:10|71.37|70.27|71.45|70.35|71.46|70.36|71.36|70.26|12
1652657660000|2022-05-15 23:34:20|71.46|70.36|71.47|70.37|71.47|70.37|71.46|70.36|2
1652657670000|2022-05-15 23:34:30|71.48|70.38|71.51|70.41|71.53|70.43|71.47|70.37|10
1652657680000|2022-05-15 23:34:40|71.52|70.42|71.45|70.35|71.52|70.42|71.45|70.35|9
1652657690000|2022-05-15 23:34:50|71.46|70.36|71.47|70.37|71.47|70.37|71.45|70.35|6
1652657700000|2022-05-15 23:35:00|71.48|70.38|71.46|70.36|71.48|70.38|71.45|70.35|5
1652657710000|2022-05-15 23:35:10|71.47|70.37|71.47|70.37|71.47|70.37|71.45|70.35|7
1652657720000|2022-05-15 23:35:20|71.46|70.36|71.46|70.36|71.47|70.37|71.45|70.35|5
1652657730000|2022-05-15 23:35:30|71.45|70.35|71.46|70.36|71.46|70.36|71.45|70.35|4
1652657740000|2022-05-15 23:35:40|71.45|70.35|71.47|70.37|71.47|70.37|71.45|70.35|9
1652657750000|2022-05-15 23:35:50|71.49|70.39|71.51|70.41|71.52|70.42|71.49|70.39|4
1652657760000|2022-05-15 23:36:00|71.52|70.42|71.5|70.4|71.52|70.42|71.49|70.39|9
1652657770000|2022-05-15 23:36:10|71.49|70.39|71.49|70.39|71.5|70.4|71.49|70.39|11
1652657780000|2022-05-15 23:36:20|71.5|70.4|71.45|70.35|71.5|70.4|71.45|70.35|9
1652657820000|2022-05-15 23:37:00|71.44|70.34|71.42|70.32|71.44|70.34|71.42|70.32|3
1652657840000|2022-05-15 23:37:20|71.43|70.33|71.52|70.42|71.52|70.42|71.43|70.33|9
1652657850000|2022-05-15 23:37:30|71.51|70.41|71.49|70.39|71.51|70.41|71.49|70.39|2
1652657860000|2022-05-15 23:37:40|71.5|70.4|71.5|70.4|71.5|70.4|71.5|70.4|1
1652657870000|2022-05-15 23:37:50|71.49|70.39|71.48|70.38|71.49|70.39|71.46|70.36|7
1652657880000|2022-05-15 23:38:00|71.49|70.39|71.52|70.42|71.52|70.42|71.49|70.39|4
1652657890000|2022-05-15 23:38:10|71.51|70.41|71.5|70.4|71.51|70.41|71.49|70.39|4
1652657900000|2022-05-15 23:38:20|71.49|70.39|71.43|70.33|71.49|70.39|71.43|70.33|9
1652657910000|2022-05-15 23:38:30|71.42|70.32|71.42|70.32|71.43|70.33|71.42|70.32|3
1652657920000|2022-05-15 23:38:40|71.41|70.31|71.41|70.31|71.41|70.31|71.4|70.3|3
1652657930000|2022-05-15 23:38:50|71.4|70.3|71.41|70.31|71.41|70.31|71.4|70.3|4
1652657940000|2022-05-15 23:39:00|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1652657950000|2022-05-15 23:39:10|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1652657960000|2022-05-15 23:39:20|71.42|70.32|71.42|70.32|71.43|70.33|71.41|70.31|5
1652657970000|2022-05-15 23:39:30|71.43|70.33|71.46|70.36|71.47|70.37|71.43|70.33|7
1652657980000|2022-05-15 23:39:40|71.44|70.34|71.46|70.36|71.46|70.36|71.44|70.34|3
1652657990000|2022-05-15 23:39:50|71.45|70.35|71.44|70.34|71.45|70.35|71.44|70.34|2
1652658000000|2022-05-15 23:40:00|71.45|70.35|71.47|70.37|71.47|70.37|71.44|70.34|7
1652658010000|2022-05-15 23:40:10|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|4
1652658020000|2022-05-15 23:40:20|71.44|70.34|71.45|70.35|71.45|70.35|71.44|70.34|2
1652658030000|2022-05-15 23:40:30|71.44|70.34|71.44|70.34|71.45|70.35|71.44|70.34|3
1652658040000|2022-05-15 23:40:40|71.45|70.35|71.44|70.34|71.46|70.36|71.44|70.34|4
1652658050000|2022-05-15 23:40:50|71.45|70.35|71.45|70.35|71.45|70.35|71.44|70.34|5
1652658060000|2022-05-15 23:41:00|71.44|70.34|71.47|70.37|71.47|70.37|71.44|70.34|6
1652658070000|2022-05-15 23:41:10|71.49|70.39|71.49|70.39|71.5|70.4|71.48|70.38|7
1652658080000|2022-05-15 23:41:20|71.5|70.4|71.49|70.39|71.51|70.41|71.49|70.39|4
1652658090000|2022-05-15 23:41:30|71.5|70.4|71.5|70.4|71.51|70.41|71.5|70.4|3
1652658100000|2022-05-15 23:41:40|71.51|70.41|71.52|70.42|71.52|70.42|71.51|70.41|2
1652658110000|2022-05-15 23:41:50|71.51|70.41|71.5|70.4|71.51|70.41|71.5|70.4|4
1652658130000|2022-05-15 23:42:10|71.51|70.41|71.6|70.5|71.61|70.51|71.51|70.41|9
1652658140000|2022-05-15 23:42:20|71.61|70.51|71.7|70.6|71.7|70.6|71.61|70.51|7
1652658150000|2022-05-15 23:42:30|71.71|70.61|71.68|70.58|71.71|70.61|71.67|70.57|8
1652658160000|2022-05-15 23:42:40|71.69|70.59|71.72|70.62|71.72|70.62|71.69|70.59|6
1652658170000|2022-05-15 23:42:50|71.71|70.61|71.76|70.66|71.77|70.67|71.71|70.61|9
1652658180000|2022-05-15 23:43:00|71.77|70.67|71.86|70.76|71.88|70.78|71.77|70.67|11
1652658190000|2022-05-15 23:43:10|71.85|70.75|71.75|70.65|71.85|70.75|71.75|70.65|10
1652658200000|2022-05-15 23:43:20|71.73|70.63|71.7|70.6|71.74|70.64|71.7|70.6|11
1652658210000|2022-05-15 23:43:30|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|4
1652658220000|2022-05-15 23:43:40|71.71|70.61|71.65|70.55|71.71|70.61|71.65|70.55|8
1652658230000|2022-05-15 23:43:50|71.67|70.57|71.7|70.6|71.72|70.62|71.66|70.56|12
1652658240000|2022-05-15 23:44:00|71.71|70.61|71.72|70.62|71.72|70.62|71.71|70.61|4
1652658250000|2022-05-15 23:44:10|71.71|70.61|71.68|70.58|71.72|70.62|71.68|70.58|6
1652658260000|2022-05-15 23:44:20|71.69|70.59|71.69|70.59|71.7|70.6|71.68|70.58|9
1652658270000|2022-05-15 23:44:30|71.71|70.61|71.71|70.61|71.72|70.62|71.7|70.6|7
1652658280000|2022-05-15 23:44:40|71.72|70.62|71.73|70.63|71.74|70.64|71.71|70.61|10
1652658290000|2022-05-15 23:44:50|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|6
1652658300000|2022-05-15 23:45:00|71.74|70.64|71.78|70.68|71.78|70.68|71.73|70.63|8
1652658310000|2022-05-15 23:45:10|71.79|70.69|71.79|70.69|71.79|70.69|71.78|70.68|3
1652658320000|2022-05-15 23:45:20|71.8|70.7|71.83|70.73|71.84|70.74|71.79|70.69|8
1652658330000|2022-05-15 23:45:30|71.87|70.77|71.91|70.81|71.91|70.81|71.81|70.71|24
1652658340000|2022-05-15 23:45:40|71.96|70.86|71.98|70.88|72.03|70.93|71.96|70.86|28
1652658350000|2022-05-15 23:45:50|71.99|70.89|71.94|70.84|71.99|70.89|71.94|70.84|10
1652658360000|2022-05-15 23:46:00|71.95|70.85|71.97|70.87|71.97|70.87|71.94|70.84|12
1652658370000|2022-05-15 23:46:10|71.98|70.88|72.01|70.91|72.01|70.91|71.98|70.88|10
1652658380000|2022-05-15 23:46:20|71.99|70.89|72.04|70.94|72.04|70.94|71.99|70.89|12
1652658390000|2022-05-15 23:46:30|72.03|70.93|72|70.9|72.03|70.93|72|70.9|14
1652658400000|2022-05-15 23:46:40|71.99|70.89|71.99|70.89|72|70.9|71.99|70.89|5
1652658410000|2022-05-15 23:46:50|72|70.9|71.99|70.89|72|70.9|71.99|70.89|4
1652658420000|2022-05-15 23:47:00|72|70.9|71.99|70.89|72.01|70.91|71.99|70.89|8
1652658430000|2022-05-15 23:47:10|72|70.9|72|70.9|72|70.9|72|70.9|1
1652658440000|2022-05-15 23:47:20|72.01|70.91|72.01|70.91|72.01|70.91|72|70.9|3
1652658450000|2022-05-15 23:47:30|72|70.9|71.98|70.88|72.01|70.91|71.98|70.88|11
1652658460000|2022-05-15 23:47:40|71.97|70.87|71.92|70.82|71.98|70.88|71.91|70.81|7
1652658470000|2022-05-15 23:47:50|71.91|70.81|71.87|70.77|71.91|70.81|71.87|70.77|6
1652658480000|2022-05-15 23:48:00|71.86|70.76|71.92|70.82|71.94|70.84|71.86|70.76|12
1652658490000|2022-05-15 23:48:10|71.91|70.81|71.9|70.8|71.93|70.83|71.9|70.8|6
1652658500000|2022-05-15 23:48:20|71.89|70.79|71.83|70.73|71.89|70.79|71.83|70.73|7
1652658510000|2022-05-15 23:48:30|71.82|70.72|71.8|70.7|71.83|70.73|71.8|70.7|7
1652658520000|2022-05-15 23:48:40|71.79|70.69|71.76|70.66|71.79|70.69|71.76|70.66|9
1652658530000|2022-05-15 23:48:50|71.75|70.65|71.81|70.71|71.81|70.71|71.75|70.65|4
1652658550000|2022-05-15 23:49:10|71.82|70.72|71.82|70.72|71.83|70.73|71.82|70.72|3
1652658570000|2022-05-15 23:49:30|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1652658580000|2022-05-15 23:49:40|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1652658590000|2022-05-15 23:49:50|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1652658600000|2022-05-15 23:50:00|71.83|70.73|71.82|70.72|71.83|70.73|71.82|70.72|2
1652658610000|2022-05-15 23:50:10|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1652658630000|2022-05-15 23:50:30|71.83|70.73|71.84|70.74|71.85|70.75|71.83|70.73|8
1652658640000|2022-05-15 23:50:40|71.83|70.73|71.85|70.75|71.85|70.75|71.83|70.73|5
1652658650000|2022-05-15 23:50:50|71.86|70.76|71.88|70.78|71.89|70.79|71.86|70.76|5
1652658660000|2022-05-15 23:51:00|71.87|70.77|71.88|70.78|71.88|70.78|71.84|70.74|8
1652658670000|2022-05-15 23:51:10|71.89|70.79|71.93|70.83|71.93|70.83|71.89|70.79|4
1652658680000|2022-05-15 23:51:20|71.92|70.82|71.93|70.83|71.93|70.83|71.92|70.82|2
1652658690000|2022-05-15 23:51:30|71.94|70.84|71.94|70.84|71.94|70.84|71.94|70.84|1
1652658700000|2022-05-15 23:51:40|71.96|70.86|71.93|70.83|71.96|70.86|71.93|70.83|5
1652658710000|2022-05-15 23:51:50|71.94|70.84|71.93|70.83|71.94|70.84|71.93|70.83|2
1652658720000|2022-05-15 23:52:00|71.92|70.82|71.92|70.82|71.93|70.83|71.92|70.82|3
1652658730000|2022-05-15 23:52:10|71.93|70.83|71.93|70.83|71.93|70.83|71.93|70.83|1
1652658740000|2022-05-15 23:52:20|71.94|70.84|71.94|70.84|71.94|70.84|71.93|70.83|3
1652658750000|2022-05-15 23:52:30|71.95|70.85|72.01|70.91|72.01|70.91|71.95|70.85|4
1652658760000|2022-05-15 23:52:40|72.02|70.92|72.01|70.91|72.02|70.92|72|70.9|4
1652658770000|2022-05-15 23:52:50|72|70.9|72|70.9|72|70.9|71.99|70.89|3
1652658780000|2022-05-15 23:53:00|71.99|70.89|72.07|70.97|72.07|70.97|71.99|70.89|9
1652658790000|2022-05-15 23:53:10|72.08|70.98|72.11|71.01|72.13|71.03|72.08|70.98|11
1652658800000|2022-05-15 23:53:20|72.1|71|72.09|70.99|72.1|71|72.08|70.98|4
1652658810000|2022-05-15 23:53:30|72.1|71|72.09|70.99|72.11|71.01|72.09|70.99|3
1652658820000|2022-05-15 23:53:40|72.08|70.98|72.11|71.01|72.11|71.01|72.06|70.96|8
1652658830000|2022-05-15 23:53:50|72.1|71|72.11|71.01|72.11|71.01|72.1|71|2
1652658840000|2022-05-15 23:54:00|72.12|71.02|72.12|71.02|72.13|71.03|72.11|71.01|9
1652658850000|2022-05-15 23:54:10|72.11|71.01|72.16|71.06|72.17|71.07|72.11|71.01|5
1652658860000|2022-05-15 23:54:20|72.17|71.07|72.2|71.1|72.2|71.1|72.15|71.05|12
1652658870000|2022-05-15 23:54:30|72.19|71.09|72.04|70.94|72.2|71.1|72.03|70.93|14
1652658880000|2022-05-15 23:54:40|72.05|70.95|72.05|70.95|72.07|70.97|72.03|70.93|12
1652658890000|2022-05-15 23:54:50|72.03|70.93|72.03|70.93|72.05|70.95|72.03|70.93|4
1652658900000|2022-05-15 23:55:00|72.05|70.95|72.09|70.99|72.13|71.03|72.05|70.95|12
1652658910000|2022-05-15 23:55:10|72.1|71|72.1|71|72.1|71|72.09|70.99|3
1652658920000|2022-05-15 23:55:20|72.09|70.99|72.13|71.03|72.15|71.05|72.09|70.99|8
1652658930000|2022-05-15 23:55:30|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1652658940000|2022-05-15 23:55:40|72.14|71.04|72.16|71.06|72.16|71.06|72.13|71.03|9
1652658950000|2022-05-15 23:55:50|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|6
1652658960000|2022-05-15 23:56:00|72.16|71.06|72.16|71.06|72.16|71.06|72.15|71.05|5
1652658970000|2022-05-15 23:56:10|72.17|71.07|72.17|71.07|72.17|71.07|72.15|71.05|7
1652658980000|2022-05-15 23:56:20|72.15|71.05|72.14|71.04|72.15|71.05|72.13|71.03|5
1652658990000|2022-05-15 23:56:30|72.13|71.03|72.13|71.03|72.14|71.04|72.13|71.03|3
1652659010000|2022-05-15 23:56:50|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1652659020000|2022-05-15 23:57:00|72.13|71.03|72.13|71.03|72.13|71.03|72.12|71.02|3
1652659030000|2022-05-15 23:57:10|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|5
1652659040000|2022-05-15 23:57:20|72.13|71.03|72.14|71.04|72.14|71.04|72.13|71.03|2
1652659050000|2022-05-15 23:57:30|72.13|71.03|72.13|71.03|72.13|71.03|72.12|71.02|3
1652659060000|2022-05-15 23:57:40|72.12|71.02|72.13|71.03|72.13|71.03|72.12|71.02|4
1652659070000|2022-05-15 23:57:50|72.11|71.01|72.11|71.01|72.12|71.02|72.11|71.01|3
1652659080000|2022-05-15 23:58:00|72.1|71|72.11|71.01|72.12|71.02|72.1|71|4
1652659090000|2022-05-15 23:58:10|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1652659100000|2022-05-15 23:58:20|72.11|71.01|72.11|71.01|72.11|71.01|72.1|71|3
1652659120000|2022-05-15 23:58:40|72.1|71|72.01|70.91|72.1|71|72|70.9|7
1652659130000|2022-05-15 23:58:50|72|70.9|72.03|70.93|72.05|70.95|71.99|70.89|13
1652659140000|2022-05-15 23:59:00|72.02|70.92|72.03|70.93|72.03|70.93|72.01|70.91|6
1652659150000|2022-05-15 23:59:10|72.04|70.94|72.08|70.98|72.09|70.99|72.04|70.94|9
1652659160000|2022-05-15 23:59:20|72.07|70.97|72.02|70.92|72.07|70.97|72.02|70.92|5
1652659170000|2022-05-15 23:59:30|72.03|70.93|72.01|70.91|72.03|70.93|72|70.9|8
1652659180000|2022-05-15 23:59:40|72.02|70.92|72.01|70.91|72.02|70.92|72|70.9|9
1652659190000|2022-05-15 23:59:50|72.02|70.92|72.04|70.94|72.04|70.94|72.01|70.91|13
1652659200000|2022-05-16 00:00:00|72.03|70.93|72.02|70.92|72.03|70.93|72.01|70.91|8
1652659210000|2022-05-16 00:00:10|72.01|70.91|72.05|70.95|72.05|70.95|72.01|70.91|9
1652659220000|2022-05-16 00:00:20|72.04|70.94|72.01|70.91|72.05|70.95|72|70.9|12
1652659230000|2022-05-16 00:00:30|72|70.9|71.99|70.89|72.01|70.91|71.99|70.89|6
1652659240000|2022-05-16 00:00:40|71.95|70.85|71.85|70.75|71.98|70.88|71.85|70.75|13
1652659250000|2022-05-16 00:00:50|71.84|70.74|71.87|70.77|71.88|70.78|71.75|70.65|21
1652659260000|2022-05-16 00:01:00|71.88|70.78|71.87|70.77|71.88|70.78|71.85|70.75|8
1652659270000|2022-05-16 00:01:10|71.86|70.76|71.76|70.66|71.86|70.76|71.75|70.65|15
1652659280000|2022-05-16 00:01:20|71.78|70.68|71.76|70.66|71.8|70.7|71.74|70.64|8
1652659290000|2022-05-16 00:01:30|71.77|70.67|71.81|70.71|71.81|70.71|71.76|70.66|9
1652659300000|2022-05-16 00:01:40|71.8|70.7|71.7|70.6|71.8|70.7|71.7|70.6|13
1652659310000|2022-05-16 00:01:50|71.69|70.59|71.6|70.5|71.69|70.59|71.59|70.49|15
1652659320000|2022-05-16 00:02:00|71.62|70.52|71.53|70.43|71.62|70.52|71.53|70.43|12
1652659330000|2022-05-16 00:02:10|71.52|70.42|71.53|70.43|71.53|70.43|71.49|70.39|9
1652659340000|2022-05-16 00:02:20|71.52|70.42|71.51|70.41|71.52|70.42|71.5|70.4|4
1652659350000|2022-05-16 00:02:30|71.52|70.42|71.61|70.51|71.61|70.51|71.52|70.42|7
1652659360000|2022-05-16 00:02:40|71.6|70.5|71.69|70.59|71.7|70.6|71.57|70.47|22
1652659370000|2022-05-16 00:02:50|71.7|70.6|71.6|70.5|71.7|70.6|71.6|70.5|13
1652659380000|2022-05-16 00:03:00|71.61|70.51|71.5|70.4|71.64|70.54|71.5|70.4|17
1652659390000|2022-05-16 00:03:10|71.51|70.41|71.49|70.39|71.52|70.42|71.49|70.39|7
1652659400000|2022-05-16 00:03:20|71.46|70.36|71.4|70.3|71.46|70.36|71.4|70.3|8
1652659410000|2022-05-16 00:03:30|71.39|70.29|71.36|70.26|71.4|70.3|71.36|70.26|7
1652659420000|2022-05-16 00:03:40|71.35|70.25|71.33|70.23|71.35|70.25|71.33|70.23|9
1652659430000|2022-05-16 00:03:50|71.34|70.24|71.34|70.24|71.35|70.25|71.33|70.23|5
1652659440000|2022-05-16 00:04:00|71.33|70.23|71.27|70.17|71.35|70.25|71.27|70.17|10
1652659450000|2022-05-16 00:04:10|71.28|70.18|71.24|70.14|71.28|70.18|71.21|70.11|8
1652659460000|2022-05-16 00:04:20|71.25|70.15|71.24|70.14|71.27|70.17|71.24|70.14|9
1652659470000|2022-05-16 00:04:30|71.25|70.15|71.28|70.18|71.28|70.18|71.24|70.14|10
1652659480000|2022-05-16 00:04:40|71.29|70.19|71.32|70.22|71.32|70.22|71.26|70.16|14
1652659490000|2022-05-16 00:04:50|71.33|70.23|71.34|70.24|71.39|70.29|71.32|70.22|13
1652659500000|2022-05-16 00:05:00|71.35|70.25|71.29|70.19|71.35|70.25|71.29|70.19|9
1652659510000|2022-05-16 00:05:10|71.3|70.2|71.27|70.17|71.3|70.2|71.23|70.13|10
1652659520000|2022-05-16 00:05:20|71.28|70.18|71.3|70.2|71.3|70.2|71.28|70.18|5
1652659530000|2022-05-16 00:05:30|71.31|70.21|71.3|70.2|71.32|70.22|71.3|70.2|4
1652659540000|2022-05-16 00:05:40|71.31|70.21|71.32|70.22|71.32|70.22|71.3|70.2|4
1652659550000|2022-05-16 00:05:50|71.31|70.21|71.3|70.2|71.32|70.22|71.3|70.2|10
1652659560000|2022-05-16 00:06:00|71.31|70.21|71.32|70.22|71.32|70.22|71.29|70.19|6
1652659570000|2022-05-16 00:06:10|71.35|70.25|71.33|70.23|71.39|70.29|71.33|70.23|16
1652659580000|2022-05-16 00:06:20|71.34|70.24|71.34|70.24|71.36|70.26|71.33|70.23|9
1652659590000|2022-05-16 00:06:30|71.33|70.23|71.33|70.23|71.33|70.23|71.32|70.22|3
1652659600000|2022-05-16 00:06:40|71.34|70.24|71.35|70.25|71.35|70.25|71.33|70.23|4
1652659610000|2022-05-16 00:06:50|71.34|70.24|71.34|70.24|71.34|70.24|71.33|70.23|5
1652659620000|2022-05-16 00:07:00|71.33|70.23|71.29|70.19|71.33|70.23|71.29|70.19|4
1652659630000|2022-05-16 00:07:10|71.26|70.16|71.23|70.13|71.26|70.16|71.21|70.11|6
1652659640000|2022-05-16 00:07:20|71.24|70.14|71.06|69.96|71.24|70.14|71.03|69.93|19
1652659650000|2022-05-16 00:07:30|71.05|69.95|71.08|69.98|71.12|70.02|71.05|69.95|13
1652659660000|2022-05-16 00:07:40|71.09|69.99|71.02|69.92|71.09|69.99|71.01|69.91|11
1652659670000|2022-05-16 00:07:50|71.01|69.91|70.97|69.87|71.02|69.92|70.97|69.87|11
1652659680000|2022-05-16 00:08:00|70.98|69.88|71.07|69.97|71.07|69.97|70.98|69.88|12
1652659690000|2022-05-16 00:08:10|71.06|69.96|71.08|69.98|71.09|69.99|71.06|69.96|5
1652659700000|2022-05-16 00:08:20|71.09|69.99|71.06|69.96|71.09|69.99|71.06|69.96|4
1652659710000|2022-05-16 00:08:30|71.07|69.97|71.07|69.97|71.09|69.99|71.06|69.96|9
1652659720000|2022-05-16 00:08:40|71.08|69.98|71.07|69.97|71.09|69.99|71.07|69.97|8
1652659730000|2022-05-16 00:08:50|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1652659740000|2022-05-16 00:09:00|71.04|69.94|71.08|69.98|71.09|69.99|71.04|69.94|6
1652659750000|2022-05-16 00:09:10|71.07|69.97|71.1|70|71.1|70|71.07|69.97|4
1652659760000|2022-05-16 00:09:20|71.11|70.01|71.07|69.97|71.11|70.01|71.07|69.97|5
1652659770000|2022-05-16 00:09:30|71.08|69.98|70.97|69.87|71.08|69.98|70.97|69.87|10
1652659780000|2022-05-16 00:09:40|70.98|69.88|70.94|69.84|70.99|69.89|70.94|69.84|6
1652659790000|2022-05-16 00:09:50|70.95|69.85|70.96|69.86|70.96|69.86|70.91|69.81|8
1652659800000|2022-05-16 00:10:00|70.95|69.85|71.02|69.92|71.02|69.92|70.95|69.85|12
1652659810000|2022-05-16 00:10:10|71.03|69.93|71|69.9|71.03|69.93|71|69.9|4
1652659820000|2022-05-16 00:10:20|71.01|69.91|71.09|69.99|71.09|69.99|71.01|69.91|7
1652659830000|2022-05-16 00:10:30|71.08|69.98|71.15|70.05|71.15|70.05|71.08|69.98|6
1652659840000|2022-05-16 00:10:40|71.16|70.06|71.22|70.12|71.22|70.12|71.15|70.05|16
1652659850000|2022-05-16 00:10:50|71.21|70.11|71.15|70.05|71.21|70.11|71.14|70.04|5
1652659860000|2022-05-16 00:11:00|71.16|70.06|71.15|70.05|71.18|70.08|71.12|70.02|11
1652659870000|2022-05-16 00:11:10|71.16|70.06|71.03|69.93|71.16|70.06|71.02|69.92|12
1652659880000|2022-05-16 00:11:20|71.05|69.95|71.06|69.96|71.06|69.96|71.04|69.94|8
1652659890000|2022-05-16 00:11:30|71.07|69.97|71.07|69.97|71.1|70|71.07|69.97|6
1652659900000|2022-05-16 00:11:40|71.08|69.98|71.13|70.03|71.13|70.03|71.08|69.98|7
1652659910000|2022-05-16 00:11:50|71.12|70.02|71.13|70.03|71.13|70.03|71.1|70|5
1652659920000|2022-05-16 00:12:00|71.11|70.01|71.11|70.01|71.12|70.02|71.1|70|7
1652659930000|2022-05-16 00:12:10|71.1|70|71.1|70|71.13|70.03|71.09|69.99|11
1652659940000|2022-05-16 00:12:20|71.12|70.02|71.13|70.03|71.14|70.04|71.12|70.02|6
1652659950000|2022-05-16 00:12:30|71.14|70.04|71.15|70.05|71.15|70.05|71.13|70.03|6
1652659960000|2022-05-16 00:12:40|71.16|70.06|71.15|70.05|71.16|70.06|71.14|70.04|4
1652659970000|2022-05-16 00:12:50|71.16|70.06|71.15|70.05|71.17|70.07|71.14|70.04|6
1652659980000|2022-05-16 00:13:00|71.16|70.06|71.11|70.01|71.16|70.06|71.09|69.99|9
1652659990000|2022-05-16 00:13:10|71.1|70|71.11|70.01|71.12|70.02|71.1|70|4
1652660000000|2022-05-16 00:13:20|71.1|70|71.02|69.92|71.11|70.01|71.01|69.91|11
1652660010000|2022-05-16 00:13:30|71.03|69.93|71.02|69.92|71.03|69.93|71.02|69.92|6
1652660020000|2022-05-16 00:13:40|71.03|69.93|71.13|70.03|71.13|70.03|71.02|69.92|9
1652660030000|2022-05-16 00:13:50|71.12|70.02|71.09|69.99|71.12|70.02|71.08|69.98|5
1652660040000|2022-05-16 00:14:00|71.1|70|71.04|69.94|71.11|70.01|71.02|69.92|10
1652660050000|2022-05-16 00:14:10|71.05|69.95|71.05|69.95|71.06|69.96|71.03|69.93|9
1652660060000|2022-05-16 00:14:20|71.06|69.96|71.07|69.97|71.09|69.99|71.06|69.96|7
1652660070000|2022-05-16 00:14:30|71.06|69.96|71.07|69.97|71.08|69.98|71.06|69.96|4
1652660080000|2022-05-16 00:14:40|71.08|69.98|71.04|69.94|71.08|69.98|71.04|69.94|8
1652660090000|2022-05-16 00:14:50|71.03|69.93|70.96|69.86|71.03|69.93|70.95|69.85|11
1652660100000|2022-05-16 00:15:00|70.95|69.85|70.95|69.85|70.95|69.85|70.93|69.83|5
1652660110000|2022-05-16 00:15:10|70.94|69.84|70.93|69.83|70.94|69.84|70.93|69.83|2
1652660120000|2022-05-16 00:15:20|70.92|69.82|70.86|69.76|70.92|69.82|70.86|69.76|6
1652660130000|2022-05-16 00:15:30|70.85|69.75|70.86|69.76|70.86|69.76|70.85|69.75|2
1652660140000|2022-05-16 00:15:40|70.85|69.75|70.85|69.75|70.85|69.75|70.85|69.75|1
1652660150000|2022-05-16 00:15:50|70.82|69.72|70.82|69.72|70.83|69.73|70.82|69.72|5
1652660160000|2022-05-16 00:16:00|70.81|69.71|70.86|69.76|70.87|69.77|70.81|69.71|9
1652660170000|2022-05-16 00:16:10|70.85|69.75|70.87|69.77|70.87|69.77|70.84|69.74|7
1652660180000|2022-05-16 00:16:20|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|2
1652660190000|2022-05-16 00:16:30|70.85|69.75|70.85|69.75|70.85|69.75|70.85|69.75|1
1652660200000|2022-05-16 00:16:40|70.84|69.74|70.82|69.72|70.85|69.75|70.82|69.72|7
1652660210000|2022-05-16 00:16:50|70.8|69.7|70.73|69.63|70.8|69.7|70.73|69.63|7
1652660220000|2022-05-16 00:17:00|70.72|69.62|70.58|69.48|70.72|69.62|70.58|69.48|13
1652660230000|2022-05-16 00:17:10|70.59|69.49|70.62|69.52|70.62|69.52|70.59|69.49|4
1652660240000|2022-05-16 00:17:20|70.61|69.51|70.61|69.51|70.63|69.53|70.61|69.51|12
1652660250000|2022-05-16 00:17:30|70.62|69.52|70.62|69.52|70.64|69.54|70.61|69.51|9
1652660260000|2022-05-16 00:17:40|70.61|69.51|70.61|69.51|70.61|69.51|70.6|69.5|9
1652660270000|2022-05-16 00:17:50|70.62|69.52|70.6|69.5|70.62|69.52|70.6|69.5|5
1652660280000|2022-05-16 00:18:00|70.59|69.49|70.62|69.52|70.64|69.54|70.56|69.46|13
1652660290000|2022-05-16 00:18:10|70.63|69.53|70.65|69.55|70.67|69.57|70.63|69.53|10
1652660300000|2022-05-16 00:18:20|70.66|69.56|70.66|69.56|70.67|69.57|70.66|69.56|3
1652660310000|2022-05-16 00:18:30|70.65|69.55|70.64|69.54|70.65|69.55|70.63|69.53|4
1652660320000|2022-05-16 00:18:40|70.65|69.55|70.67|69.57|70.68|69.58|70.65|69.55|4
1652660330000|2022-05-16 00:18:50|70.68|69.58|70.58|69.48|70.68|69.58|70.57|69.47|13
1652660340000|2022-05-16 00:19:00|70.59|69.49|70.59|69.49|70.6|69.5|70.58|69.48|5
1652660350000|2022-05-16 00:19:10|70.6|69.5|70.61|69.51|70.67|69.57|70.6|69.5|14
1652660360000|2022-05-16 00:19:20|70.62|69.52|70.61|69.51|70.63|69.53|70.61|69.51|7
1652660370000|2022-05-16 00:19:30|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1652660380000|2022-05-16 00:19:40|70.57|69.47|70.56|69.46|70.57|69.47|70.54|69.44|6
1652660390000|2022-05-16 00:19:50|70.55|69.45|70.58|69.48|70.6|69.5|70.55|69.45|8
1652660400000|2022-05-16 00:20:00|70.57|69.47|70.6|69.5|70.6|69.5|70.57|69.47|4
1652660410000|2022-05-16 00:20:10|70.59|69.49|70.63|69.53|70.63|69.53|70.59|69.49|6
1652660420000|2022-05-16 00:20:20|70.62|69.52|70.59|69.49|70.62|69.52|70.59|69.49|8
1652660430000|2022-05-16 00:20:30|70.6|69.5|70.66|69.56|70.66|69.56|70.6|69.5|6
1652660440000|2022-05-16 00:20:40|70.67|69.57|70.68|69.58|70.68|69.58|70.66|69.56|4
1652660450000|2022-05-16 00:20:50|70.69|69.59|70.6|69.5|70.69|69.59|70.6|69.5|8
1652660460000|2022-05-16 00:21:00|70.61|69.51|70.61|69.51|70.61|69.51|70.58|69.48|7
1652660470000|2022-05-16 00:21:10|70.6|69.5|70.61|69.51|70.61|69.51|70.59|69.49|5
1652660480000|2022-05-16 00:21:20|70.6|69.5|70.59|69.49|70.6|69.5|70.58|69.48|8
1652660490000|2022-05-16 00:21:30|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|4
1652660500000|2022-05-16 00:21:40|70.6|69.5|70.61|69.51|70.61|69.51|70.59|69.49|4
1652660510000|2022-05-16 00:21:50|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|4
1652660520000|2022-05-16 00:22:00|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1652660530000|2022-05-16 00:22:10|70.62|69.52|70.61|69.51|70.62|69.52|70.59|69.49|8
1652660540000|2022-05-16 00:22:20|70.62|69.52|70.6|69.5|70.62|69.52|70.6|69.5|5
1652660550000|2022-05-16 00:22:30|70.59|69.49|70.57|69.47|70.61|69.51|70.57|69.47|6
1652660560000|2022-05-16 00:22:40|70.56|69.46|70.47|69.37|70.56|69.46|70.47|69.37|7
1652660570000|2022-05-16 00:22:50|70.48|69.38|70.52|69.42|70.52|69.42|70.48|69.38|5
1652660580000|2022-05-16 00:23:00|70.51|69.41|70.53|69.43|70.56|69.46|70.5|69.4|12
1652660590000|2022-05-16 00:23:10|70.54|69.44|70.54|69.44|70.55|69.45|70.54|69.44|3
1652660600000|2022-05-16 00:23:20|70.53|69.43|70.54|69.44|70.55|69.45|70.53|69.43|6
1652660610000|2022-05-16 00:23:30|70.53|69.43|70.55|69.45|70.55|69.45|70.53|69.43|2
1652660620000|2022-05-16 00:23:40|70.56|69.46|70.53|69.43|70.56|69.46|70.53|69.43|6
1652660630000|2022-05-16 00:23:50|70.54|69.44|70.55|69.45|70.56|69.46|70.54|69.44|4
1652660640000|2022-05-16 00:24:00|70.54|69.44|70.53|69.43|70.56|69.46|70.53|69.43|8
1652660650000|2022-05-16 00:24:10|70.54|69.44|70.53|69.43|70.55|69.45|70.53|69.43|4
1652660660000|2022-05-16 00:24:20|70.54|69.44|70.55|69.45|70.56|69.46|70.54|69.44|4
1652660670000|2022-05-16 00:24:30|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|2
1652660680000|2022-05-16 00:24:40|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1652660690000|2022-05-16 00:24:50|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1652660700000|2022-05-16 00:25:00|70.53|69.43|70.54|69.44|70.54|69.44|70.52|69.42|6
1652660710000|2022-05-16 00:25:10|70.53|69.43|70.54|69.44|70.54|69.44|70.52|69.42|6
1652660720000|2022-05-16 00:25:20|70.53|69.43|70.51|69.41|70.53|69.43|70.51|69.41|3
1652660730000|2022-05-16 00:25:30|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1652660740000|2022-05-16 00:25:40|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|4
1652660750000|2022-05-16 00:25:50|70.53|69.43|70.53|69.43|70.55|69.45|70.52|69.42|6
1652660760000|2022-05-16 00:26:00|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|2
1652660770000|2022-05-16 00:26:10|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1652660780000|2022-05-16 00:26:20|70.53|69.43|70.52|69.42|70.53|69.43|70.51|69.41|4
1652660790000|2022-05-16 00:26:30|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1652660800000|2022-05-16 00:26:40|70.51|69.41|70.52|69.42|70.53|69.43|70.51|69.41|6
1652660810000|2022-05-16 00:26:50|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|2
1652660820000|2022-05-16 00:27:00|70.55|69.45|70.55|69.45|70.55|69.45|70.54|69.44|5
1652660830000|2022-05-16 00:27:10|70.54|69.44|70.55|69.45|70.55|69.45|70.54|69.44|8
1652660840000|2022-05-16 00:27:20|70.54|69.44|70.57|69.47|70.57|69.47|70.54|69.44|6
1652660850000|2022-05-16 00:27:30|70.56|69.46|70.56|69.46|70.57|69.47|70.56|69.46|3
1652660860000|2022-05-16 00:27:40|70.55|69.45|70.6|69.5|70.6|69.5|70.55|69.45|4
1652660870000|2022-05-16 00:27:50|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|6
1652660880000|2022-05-16 00:28:00|70.61|69.51|70.62|69.52|70.62|69.52|70.6|69.5|6
1652660890000|2022-05-16 00:28:10|70.61|69.51|70.63|69.53|70.64|69.54|70.61|69.51|5
1652660900000|2022-05-16 00:28:20|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1652660910000|2022-05-16 00:28:30|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652660920000|2022-05-16 00:28:40|70.64|69.54|70.64|69.54|70.64|69.54|70.63|69.53|3
1652660930000|2022-05-16 00:28:50|70.66|69.56|70.66|69.56|70.67|69.57|70.66|69.56|3
1652660940000|2022-05-16 00:29:00|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1652660950000|2022-05-16 00:29:10|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|2
1652660960000|2022-05-16 00:29:20|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|4
1652660970000|2022-05-16 00:29:30|70.66|69.56|70.64|69.54|70.67|69.57|70.64|69.54|5
1652660980000|2022-05-16 00:29:40|70.63|69.53|70.65|69.55|70.65|69.55|70.61|69.51|9
1652660990000|2022-05-16 00:29:50|70.64|69.54|70.66|69.56|70.66|69.56|70.64|69.54|7
1652661000000|2022-05-16 00:30:00|70.65|69.55|70.68|69.58|70.68|69.58|70.65|69.55|8
1652661010000|2022-05-16 00:30:10|70.7|69.6|70.71|69.61|70.71|69.61|70.7|69.6|6
1652661020000|2022-05-16 00:30:20|70.73|69.63|70.74|69.64|70.74|69.64|70.73|69.63|2
1652661030000|2022-05-16 00:30:30|70.73|69.63|70.74|69.64|70.74|69.64|70.73|69.63|2
1652661040000|2022-05-16 00:30:40|70.75|69.65|70.74|69.64|70.75|69.65|70.74|69.64|4
1652661050000|2022-05-16 00:30:50|70.73|69.63|70.74|69.64|70.75|69.65|70.73|69.63|7
1652661060000|2022-05-16 00:31:00|70.73|69.63|70.7|69.6|70.73|69.63|70.69|69.59|7
1652661070000|2022-05-16 00:31:10|70.69|69.59|70.72|69.62|70.73|69.63|70.68|69.58|7
1652661080000|2022-05-16 00:31:20|70.73|69.63|70.75|69.65|70.75|69.65|70.72|69.62|7
1652661090000|2022-05-16 00:31:30|70.76|69.66|70.76|69.66|70.76|69.66|70.75|69.65|5
1652661100000|2022-05-16 00:31:40|70.75|69.65|70.74|69.64|70.76|69.66|70.74|69.64|4
1652661120000|2022-05-16 00:32:00|70.75|69.65|70.72|69.62|70.75|69.65|70.72|69.62|4
1652661140000|2022-05-16 00:32:20|70.73|69.63|70.75|69.65|70.75|69.65|70.73|69.63|3
1652661150000|2022-05-16 00:32:30|70.74|69.64|70.66|69.56|70.74|69.64|70.66|69.56|5
1652661160000|2022-05-16 00:32:40|70.65|69.55|70.65|69.55|70.65|69.55|70.65|69.55|1
1652661170000|2022-05-16 00:32:50|70.64|69.54|70.61|69.51|70.64|69.54|70.59|69.49|6
1652661180000|2022-05-16 00:33:00|70.6|69.5|70.56|69.46|70.6|69.5|70.55|69.45|5
1652661190000|2022-05-16 00:33:10|70.55|69.45|70.6|69.5|70.61|69.51|70.54|69.44|13
1652661200000|2022-05-16 00:33:20|70.61|69.51|70.61|69.51|70.62|69.52|70.59|69.49|9
1652661210000|2022-05-16 00:33:30|70.6|69.5|70.59|69.49|70.61|69.51|70.59|69.49|4
1652661220000|2022-05-16 00:33:40|70.58|69.48|70.59|69.49|70.6|69.5|70.58|69.48|4
1652661230000|2022-05-16 00:33:50|70.58|69.48|70.56|69.46|70.58|69.48|70.55|69.45|7
1652661240000|2022-05-16 00:34:00|70.55|69.45|70.56|69.46|70.56|69.46|70.54|69.44|4
1652661250000|2022-05-16 00:34:10|70.57|69.47|70.6|69.5|70.6|69.5|70.57|69.47|4
1652661260000|2022-05-16 00:34:20|70.61|69.51|70.63|69.53|70.65|69.55|70.6|69.5|7
1652661270000|2022-05-16 00:34:30|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1652661280000|2022-05-16 00:34:40|70.64|69.54|70.64|69.54|70.64|69.54|70.64|69.54|1
1652661290000|2022-05-16 00:34:50|70.65|69.55|70.63|69.53|70.65|69.55|70.63|69.53|3
1652661300000|2022-05-16 00:35:00|70.62|69.52|70.66|69.56|70.66|69.56|70.62|69.52|7
1652661310000|2022-05-16 00:35:10|70.64|69.54|70.65|69.55|70.66|69.56|70.63|69.53|10
1652661320000|2022-05-16 00:35:20|70.64|69.54|70.64|69.54|70.64|69.54|70.64|69.54|1
1652661330000|2022-05-16 00:35:30|70.65|69.55|70.65|69.55|70.65|69.55|70.64|69.54|3
1652661340000|2022-05-16 00:35:40|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|4
1652661350000|2022-05-16 00:35:50|70.66|69.56|70.65|69.55|70.67|69.57|70.65|69.55|4
1652661360000|2022-05-16 00:36:00|70.66|69.56|70.66|69.56|70.66|69.56|70.65|69.55|3
1652661370000|2022-05-16 00:36:10|70.67|69.57|70.67|69.57|70.68|69.58|70.67|69.57|3
1652661380000|2022-05-16 00:36:20|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1652661390000|2022-05-16 00:36:30|70.66|69.56|70.65|69.55|70.66|69.56|70.63|69.53|6
1652661400000|2022-05-16 00:36:40|70.66|69.56|70.65|69.55|70.66|69.56|70.65|69.55|2
1652661410000|2022-05-16 00:36:50|70.64|69.54|70.57|69.47|70.64|69.54|70.57|69.47|8
1652661420000|2022-05-16 00:37:00|70.58|69.48|70.6|69.5|70.6|69.5|70.58|69.48|5
1652661440000|2022-05-16 00:37:20|70.61|69.51|70.72|69.62|70.72|69.62|70.61|69.51|15
1652661450000|2022-05-16 00:37:30|70.71|69.61|70.69|69.59|70.71|69.61|70.69|69.59|3
1652661460000|2022-05-16 00:37:40|70.7|69.6|70.69|69.59|70.7|69.6|70.69|69.59|2
1652661470000|2022-05-16 00:37:50|70.7|69.6|70.69|69.59|70.7|69.6|70.69|69.59|4
1652661490000|2022-05-16 00:38:10|70.7|69.6|70.73|69.63|70.73|69.63|70.7|69.6|6
1652661500000|2022-05-16 00:38:20|70.74|69.64|70.73|69.63|70.74|69.64|70.73|69.63|4
1652661510000|2022-05-16 00:38:30|70.74|69.64|70.72|69.62|70.74|69.64|70.72|69.62|3
1652661520000|2022-05-16 00:38:40|70.73|69.63|70.72|69.62|70.73|69.63|70.72|69.62|2
1652661540000|2022-05-16 00:39:00|70.7|69.6|70.63|69.53|70.7|69.6|70.62|69.52|8
1652661550000|2022-05-16 00:39:10|70.62|69.52|70.65|69.55|70.66|69.56|70.61|69.51|7
1652661560000|2022-05-16 00:39:20|70.64|69.54|70.63|69.53|70.64|69.54|70.62|69.52|6
1652661570000|2022-05-16 00:39:30|70.62|69.52|70.6|69.5|70.62|69.52|70.58|69.48|7
1652661580000|2022-05-16 00:39:40|70.59|69.49|70.6|69.5|70.61|69.51|70.58|69.48|7
1652661590000|2022-05-16 00:39:50|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|2
1652661600000|2022-05-16 00:40:00|70.59|69.49|70.62|69.52|70.62|69.52|70.58|69.48|6
1652661610000|2022-05-16 00:40:10|70.63|69.53|70.65|69.55|70.66|69.56|70.62|69.52|7
1652661620000|2022-05-16 00:40:20|70.64|69.54|70.63|69.53|70.64|69.54|70.62|69.52|10
1652661630000|2022-05-16 00:40:30|70.62|69.52|70.63|69.53|70.64|69.54|70.62|69.52|6
1652661640000|2022-05-16 00:40:40|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1652661650000|2022-05-16 00:40:50|70.62|69.52|70.64|69.54|70.64|69.54|70.62|69.52|10
1652661660000|2022-05-16 00:41:00|70.63|69.53|70.64|69.54|70.65|69.55|70.63|69.53|9
1652661670000|2022-05-16 00:41:10|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652661680000|2022-05-16 00:41:20|70.64|69.54|70.64|69.54|70.65|69.55|70.63|69.53|11
1652661690000|2022-05-16 00:41:30|70.65|69.55|70.66|69.56|70.66|69.56|70.65|69.55|2
1652661700000|2022-05-16 00:41:40|70.67|69.57|70.66|69.56|70.67|69.57|70.66|69.56|2
1652661710000|2022-05-16 00:41:50|70.65|69.55|70.65|69.55|70.66|69.56|70.65|69.55|5
1652661720000|2022-05-16 00:42:00|70.66|69.56|70.66|69.56|70.66|69.56|70.65|69.55|3
1652661740000|2022-05-16 00:42:20|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|2
1652661760000|2022-05-16 00:42:40|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1652661770000|2022-05-16 00:42:50|70.61|69.51|70.52|69.42|70.61|69.51|70.52|69.42|9
1652661780000|2022-05-16 00:43:00|70.51|69.41|70.5|69.4|70.52|69.42|70.5|69.4|4
1652661790000|2022-05-16 00:43:10|70.49|69.39|70.54|69.44|70.55|69.45|70.49|69.39|7
1652661800000|2022-05-16 00:43:20|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1652661810000|2022-05-16 00:43:30|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|6
1652661840000|2022-05-16 00:44:00|70.56|69.46|70.59|69.49|70.59|69.49|70.56|69.46|5
1652661850000|2022-05-16 00:44:10|70.58|69.48|70.56|69.46|70.59|69.49|70.56|69.46|7
1652661860000|2022-05-16 00:44:20|70.57|69.47|70.56|69.46|70.57|69.47|70.56|69.46|2
1652661870000|2022-05-16 00:44:30|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1652661880000|2022-05-16 00:44:40|70.56|69.46|70.59|69.49|70.6|69.5|70.56|69.46|4
1652661890000|2022-05-16 00:44:50|70.57|69.47|70.56|69.46|70.57|69.47|70.56|69.46|4
1652661900000|2022-05-16 00:45:00|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1652661910000|2022-05-16 00:45:10|70.57|69.47|70.58|69.48|70.6|69.5|70.57|69.47|5
1652661920000|2022-05-16 00:45:20|70.6|69.5|70.62|69.52|70.62|69.52|70.6|69.5|5
1652661930000|2022-05-16 00:45:30|70.63|69.53|70.65|69.55|70.65|69.55|70.62|69.52|11
1652661940000|2022-05-16 00:45:40|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|4
1652661950000|2022-05-16 00:45:50|70.68|69.58|70.64|69.54|70.68|69.58|70.64|69.54|5
1652661960000|2022-05-16 00:46:00|70.63|69.53|70.67|69.57|70.67|69.57|70.63|69.53|5
1652661970000|2022-05-16 00:46:10|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1652661980000|2022-05-16 00:46:20|70.65|69.55|70.66|69.56|70.66|69.56|70.65|69.55|2
1652661990000|2022-05-16 00:46:30|70.67|69.57|70.66|69.56|70.67|69.57|70.66|69.56|4
1652662000000|2022-05-16 00:46:40|70.64|69.54|70.65|69.55|70.65|69.55|70.63|69.53|4
1652662010000|2022-05-16 00:46:50|70.64|69.54|70.59|69.49|70.64|69.54|70.58|69.48|7
1652662030000|2022-05-16 00:47:10|70.58|69.48|70.55|69.45|70.58|69.48|70.55|69.45|3
1652662040000|2022-05-16 00:47:20|70.53|69.43|70.46|69.36|70.55|69.45|70.46|69.36|9
1652662050000|2022-05-16 00:47:30|70.47|69.37|70.46|69.36|70.47|69.37|70.45|69.35|6
1652662070000|2022-05-16 00:47:50|70.47|69.37|70.44|69.34|70.47|69.37|70.44|69.34|5
1652662080000|2022-05-16 00:48:00|70.45|69.35|70.44|69.34|70.45|69.35|70.42|69.32|8
1652662090000|2022-05-16 00:48:10|70.45|69.35|70.53|69.43|70.53|69.43|70.45|69.35|10
1652662100000|2022-05-16 00:48:20|70.52|69.42|70.64|69.54|70.64|69.54|70.51|69.41|11
1652662110000|2022-05-16 00:48:30|70.63|69.53|70.59|69.49|70.63|69.53|70.59|69.49|8
1652662120000|2022-05-16 00:48:40|70.58|69.48|70.61|69.51|70.61|69.51|70.58|69.48|7
1652662130000|2022-05-16 00:48:50|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1652662140000|2022-05-16 00:49:00|70.61|69.51|70.64|69.54|70.64|69.54|70.61|69.51|6
1652662150000|2022-05-16 00:49:10|70.63|69.53|70.63|69.53|70.64|69.54|70.63|69.53|3
1652662160000|2022-05-16 00:49:20|70.64|69.54|70.6|69.5|70.64|69.54|70.6|69.5|5
1652662170000|2022-05-16 00:49:30|70.61|69.51|70.62|69.52|70.62|69.52|70.61|69.51|2
1652662180000|2022-05-16 00:49:40|70.61|69.51|70.62|69.52|70.62|69.52|70.6|69.5|4
1652662190000|2022-05-16 00:49:50|70.63|69.53|70.63|69.53|70.64|69.54|70.62|69.52|5
1652662200000|2022-05-16 00:50:00|70.62|69.52|70.62|69.52|70.62|69.52|70.6|69.5|11
1652662210000|2022-05-16 00:50:10|70.63|69.53|70.63|69.53|70.63|69.53|70.62|69.52|5
1652662220000|2022-05-16 00:50:20|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1652662230000|2022-05-16 00:50:30|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1652662240000|2022-05-16 00:50:40|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1652662250000|2022-05-16 00:50:50|70.59|69.49|70.53|69.43|70.59|69.49|70.53|69.43|4
1652662260000|2022-05-16 00:51:00|70.54|69.44|70.5|69.4|70.56|69.46|70.5|69.4|7
1652662270000|2022-05-16 00:51:10|70.51|69.41|70.51|69.41|70.53|69.43|70.5|69.4|7
1652662280000|2022-05-16 00:51:20|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1652662300000|2022-05-16 00:51:40|70.49|69.39|70.49|69.39|70.5|69.4|70.49|69.39|5
1652662310000|2022-05-16 00:51:50|70.48|69.38|70.47|69.37|70.48|69.38|70.45|69.35|9
1652662320000|2022-05-16 00:52:00|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1652662330000|2022-05-16 00:52:10|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|8
1652662350000|2022-05-16 00:52:30|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|4
1652662360000|2022-05-16 00:52:40|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|2
1652662370000|2022-05-16 00:52:50|70.44|69.34|70.43|69.33|70.44|69.34|70.42|69.32|5
1652662380000|2022-05-16 00:53:00|70.44|69.34|70.44|69.34|70.45|69.35|70.44|69.34|5
1652662390000|2022-05-16 00:53:10|70.45|69.35|70.48|69.38|70.48|69.38|70.45|69.35|8
1652662420000|2022-05-16 00:53:40|70.49|69.39|70.51|69.41|70.51|69.41|70.49|69.39|3
1652662430000|2022-05-16 00:53:50|70.5|69.4|70.44|69.34|70.51|69.41|70.41|69.31|12
1652662440000|2022-05-16 00:54:00|70.45|69.35|70.47|69.37|70.48|69.38|70.44|69.34|6
1652662450000|2022-05-16 00:54:10|70.48|69.38|70.43|69.33|70.48|69.38|70.42|69.32|7
1652662460000|2022-05-16 00:54:20|70.44|69.34|70.44|69.34|70.46|69.36|70.44|69.34|7
1652662470000|2022-05-16 00:54:30|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|2
1652662480000|2022-05-16 00:54:40|70.43|69.33|70.43|69.33|70.44|69.34|70.43|69.33|5
1652662490000|2022-05-16 00:54:50|70.44|69.34|70.45|69.35|70.45|69.35|70.43|69.33|4
1652662500000|2022-05-16 00:55:00|70.46|69.36|70.49|69.39|70.49|69.39|70.46|69.36|2
1652662510000|2022-05-16 00:55:10|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1652662520000|2022-05-16 00:55:20|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1652662540000|2022-05-16 00:55:40|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|4
1652662550000|2022-05-16 00:55:50|70.49|69.39|70.47|69.37|70.49|69.39|70.47|69.37|5
1652662560000|2022-05-16 00:56:00|70.46|69.36|70.46|69.36|70.46|69.36|70.46|69.36|1
1652662570000|2022-05-16 00:56:10|70.47|69.37|70.49|69.39|70.5|69.4|70.47|69.37|5
1652662580000|2022-05-16 00:56:20|70.48|69.38|70.48|69.38|70.49|69.39|70.48|69.38|3
1652662590000|2022-05-16 00:56:30|70.49|69.39|70.49|69.39|70.5|69.4|70.49|69.39|3
1652662600000|2022-05-16 00:56:40|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|4
1652662610000|2022-05-16 00:56:50|70.48|69.38|70.48|69.38|70.49|69.39|70.48|69.38|7
1652662620000|2022-05-16 00:57:00|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|2
1652662630000|2022-05-16 00:57:10|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|6
1652662660000|2022-05-16 00:57:40|70.47|69.37|70.49|69.39|70.49|69.39|70.47|69.37|3
1652662670000|2022-05-16 00:57:50|70.48|69.38|70.48|69.38|70.49|69.39|70.47|69.37|7
1652662680000|2022-05-16 00:58:00|70.47|69.37|70.49|69.39|70.49|69.39|70.47|69.37|3
1652662690000|2022-05-16 00:58:10|70.5|69.4|70.49|69.39|70.53|69.43|70.49|69.39|7
1652662700000|2022-05-16 00:58:20|70.48|69.38|70.51|69.41|70.51|69.41|70.47|69.37|10
1652662710000|2022-05-16 00:58:30|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|4
1652662730000|2022-05-16 00:58:50|70.5|69.4|70.54|69.44|70.54|69.44|70.5|69.4|5
1652662740000|2022-05-16 00:59:00|70.55|69.45|70.58|69.48|70.58|69.48|70.55|69.45|4
1652662750000|2022-05-16 00:59:10|70.59|69.49|70.58|69.48|70.59|69.49|70.56|69.46|6
1652662760000|2022-05-16 00:59:20|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|4
1652662770000|2022-05-16 00:59:30|70.57|69.47|70.57|69.47|70.58|69.48|70.57|69.47|5
1652662780000|2022-05-16 00:59:40|70.58|69.48|70.58|69.48|70.59|69.49|70.57|69.47|5
1652662790000|2022-05-16 00:59:50|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1652662800000|2022-05-16 01:00:00|70.58|69.48|70.56|69.46|70.58|69.48|70.56|69.46|3
1652662810000|2022-05-16 01:00:10|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1652662820000|2022-05-16 01:00:20|70.56|69.46|70.58|69.48|70.59|69.49|70.56|69.46|5
1652662830000|2022-05-16 01:00:30|70.59|69.49|70.62|69.52|70.63|69.53|70.59|69.49|6
1652662840000|2022-05-16 01:00:40|70.63|69.53|70.69|69.59|70.69|69.59|70.62|69.52|7
1652662850000|2022-05-16 01:00:50|70.68|69.58|70.66|69.56|70.68|69.58|70.65|69.55|5
1652662860000|2022-05-16 01:01:00|70.65|69.55|70.63|69.53|70.65|69.55|70.6|69.5|10
1652662870000|2022-05-16 01:01:10|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|2
1652662880000|2022-05-16 01:01:20|70.62|69.52|70.62|69.52|70.62|69.52|70.61|69.51|7
1652662890000|2022-05-16 01:01:30|70.61|69.51|70.63|69.53|70.63|69.53|70.61|69.51|3
1652662900000|2022-05-16 01:01:40|70.62|69.52|70.61|69.51|70.62|69.52|70.6|69.5|4
1652662910000|2022-05-16 01:01:50|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1652662920000|2022-05-16 01:02:00|70.59|69.49|70.59|69.49|70.6|69.5|70.59|69.49|9
1652662930000|2022-05-16 01:02:10|70.6|69.5|70.54|69.44|70.6|69.5|70.54|69.44|13
1652662940000|2022-05-16 01:02:20|70.55|69.45|70.55|69.45|70.56|69.46|70.55|69.45|5
1652662950000|2022-05-16 01:02:30|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|3
1652662970000|2022-05-16 01:02:50|70.55|69.45|70.56|69.46|70.56|69.46|70.55|69.45|4
1652662980000|2022-05-16 01:03:00|70.57|69.47|70.63|69.53|70.63|69.53|70.57|69.47|16
1652662990000|2022-05-16 01:03:10|70.64|69.54|70.7|69.6|70.7|69.6|70.63|69.53|6
1652663000000|2022-05-16 01:03:20|70.71|69.61|70.74|69.64|70.75|69.65|70.71|69.61|8
1652663010000|2022-05-16 01:03:30|70.72|69.62|70.69|69.59|70.73|69.63|70.69|69.59|5
1652663020000|2022-05-16 01:03:40|70.7|69.6|70.73|69.63|70.73|69.63|70.7|69.6|6
1652663030000|2022-05-16 01:03:50|70.74|69.64|70.75|69.65|70.76|69.66|70.74|69.64|6
1652663040000|2022-05-16 01:04:00|70.76|69.66|70.72|69.62|70.76|69.66|70.72|69.62|4
1652663050000|2022-05-16 01:04:10|70.71|69.61|70.71|69.61|70.72|69.62|70.7|69.6|8
1652663060000|2022-05-16 01:04:20|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|2
1652663070000|2022-05-16 01:04:30|70.72|69.62|70.61|69.51|70.72|69.62|70.61|69.51|9
1652663080000|2022-05-16 01:04:40|70.62|69.52|70.67|69.57|70.67|69.57|70.62|69.52|9
1652663090000|2022-05-16 01:04:50|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|6
1652663100000|2022-05-16 01:05:00|70.68|69.58|70.67|69.57|70.68|69.58|70.66|69.56|4
1652663110000|2022-05-16 01:05:10|70.68|69.58|70.66|69.56|70.69|69.59|70.66|69.56|5
1652663120000|2022-05-16 01:05:20|70.67|69.57|70.68|69.58|70.7|69.6|70.67|69.57|7
1652663130000|2022-05-16 01:05:30|70.67|69.57|70.64|69.54|70.68|69.58|70.64|69.54|6
1652663140000|2022-05-16 01:05:40|70.61|69.51|70.58|69.48|70.61|69.51|70.56|69.46|10
1652663150000|2022-05-16 01:05:50|70.59|69.49|70.61|69.51|70.61|69.51|70.58|69.48|7
1652663160000|2022-05-16 01:06:00|70.6|69.5|70.63|69.53|70.63|69.53|70.6|69.5|4
1652663170000|2022-05-16 01:06:10|70.64|69.54|70.59|69.49|70.64|69.54|70.59|69.49|7
1652663180000|2022-05-16 01:06:20|70.6|69.5|70.6|69.5|70.6|69.5|70.59|69.49|3
1652663190000|2022-05-16 01:06:30|70.59|69.49|70.59|69.49|70.6|69.5|70.59|69.49|3
1652663200000|2022-05-16 01:06:40|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|5
1652663210000|2022-05-16 01:06:50|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1652663220000|2022-05-16 01:07:00|70.6|69.5|70.59|69.49|70.61|69.51|70.59|69.49|4
1652663230000|2022-05-16 01:07:10|70.6|69.5|70.63|69.53|70.63|69.53|70.59|69.49|14
1652663240000|2022-05-16 01:07:20|70.64|69.54|70.65|69.55|70.66|69.56|70.64|69.54|8
1652663250000|2022-05-16 01:07:30|70.64|69.54|70.63|69.53|70.64|69.54|70.62|69.52|4
1652663260000|2022-05-16 01:07:40|70.62|69.52|70.6|69.5|70.62|69.52|70.59|69.49|9
1652663270000|2022-05-16 01:07:50|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|4
1652663280000|2022-05-16 01:08:00|70.59|69.49|70.5|69.4|70.6|69.5|70.48|69.38|14
1652663290000|2022-05-16 01:08:10|70.49|69.39|70.38|69.28|70.5|69.4|70.38|69.28|14
1652663300000|2022-05-16 01:08:20|70.39|69.29|70.38|69.28|70.39|69.29|70.36|69.26|8
1652663310000|2022-05-16 01:08:30|70.37|69.27|70.34|69.24|70.38|69.28|70.34|69.24|9
1652663320000|2022-05-16 01:08:40|70.33|69.23|70.28|69.18|70.33|69.23|70.28|69.18|10
1652663330000|2022-05-16 01:08:50|70.27|69.17|70.31|69.21|70.33|69.23|70.25|69.15|13
1652663340000|2022-05-16 01:09:00|70.3|69.2|70.25|69.15|70.3|69.2|70.24|69.14|9
1652663350000|2022-05-16 01:09:10|70.26|69.16|70.24|69.14|70.26|69.16|70.24|69.14|3
1652663360000|2022-05-16 01:09:20|70.25|69.15|70.21|69.11|70.25|69.15|70.21|69.11|11
1652663370000|2022-05-16 01:09:30|70.2|69.1|70.23|69.13|70.23|69.13|70.2|69.1|14
1652663380000|2022-05-16 01:09:40|70.24|69.14|70.24|69.14|70.25|69.15|70.23|69.13|5
1652663390000|2022-05-16 01:09:50|70.23|69.13|70.23|69.13|70.24|69.14|70.23|69.13|7
1652663400000|2022-05-16 01:10:00|70.24|69.14|70.24|69.14|70.24|69.14|70.23|69.13|5
1652663410000|2022-05-16 01:10:10|70.25|69.15|70.25|69.15|70.25|69.15|70.24|69.14|3
1652663420000|2022-05-16 01:10:20|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|2
1652663430000|2022-05-16 01:10:30|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1652663440000|2022-05-16 01:10:40|70.23|69.13|70.23|69.13|70.24|69.14|70.23|69.13|5
1652663450000|2022-05-16 01:10:50|70.24|69.14|70.17|69.07|70.24|69.14|70.16|69.06|9
1652663460000|2022-05-16 01:11:00|70.16|69.06|70.15|69.05|70.16|69.06|70.15|69.05|6
1652663480000|2022-05-16 01:11:20|70.16|69.06|70.14|69.04|70.16|69.06|70.14|69.04|3
1652663490000|2022-05-16 01:11:30|70.15|69.05|70.12|69.02|70.16|69.06|70.11|69.01|7
1652663500000|2022-05-16 01:11:40|70.11|69.01|70.1|69|70.11|69.01|70.1|69|2
1652663510000|2022-05-16 01:11:50|70.11|69.01|70.09|68.99|70.12|69.02|70.09|68.99|9
1652663520000|2022-05-16 01:12:00|70.08|68.98|70.07|68.97|70.08|68.98|70.06|68.96|6
1652663530000|2022-05-16 01:12:10|70.06|68.96|70.11|69.01|70.14|69.04|70.06|68.96|17
1652663540000|2022-05-16 01:12:20|70.13|69.03|70.13|69.03|70.14|69.04|70.12|69.02|7
1652663550000|2022-05-16 01:12:30|70.14|69.04|70.16|69.06|70.17|69.07|70.14|69.04|8
1652663560000|2022-05-16 01:12:40|70.17|69.07|70.19|69.09|70.19|69.09|70.16|69.06|5
1652663570000|2022-05-16 01:12:50|70.18|69.08|70.18|69.08|70.18|69.08|70.17|69.07|3
1652663580000|2022-05-16 01:13:00|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|4
1652663590000|2022-05-16 01:13:10|70.17|69.07|70.12|69.02|70.17|69.07|70.12|69.02|5
1652663600000|2022-05-16 01:13:20|70.11|69.01|70.04|68.94|70.11|69.01|70.01|68.91|18
1652663610000|2022-05-16 01:13:30|70.05|68.95|70.1|69|70.1|69|70.04|68.94|13
1652663620000|2022-05-16 01:13:40|70.11|69.01|70.12|69.02|70.12|69.02|70.09|68.99|6
1652663630000|2022-05-16 01:13:50|70.13|69.03|70.17|69.07|70.18|69.08|70.13|69.03|6
1652663640000|2022-05-16 01:14:00|70.18|69.08|70.1|69|70.19|69.09|70.1|69|7
1652663650000|2022-05-16 01:14:10|70.11|69.01|70.15|69.05|70.18|69.08|70.11|69.01|9
1652663660000|2022-05-16 01:14:20|70.14|69.04|70.17|69.07|70.17|69.07|70.14|69.04|10
1652663670000|2022-05-16 01:14:30|70.16|69.06|70.14|69.04|70.19|69.09|70.14|69.04|10
1652663680000|2022-05-16 01:14:40|70.13|69.03|70.13|69.03|70.13|69.03|70.12|69.02|3
1652663690000|2022-05-16 01:14:50|70.14|69.04|70.2|69.1|70.2|69.1|70.14|69.04|10
1652663700000|2022-05-16 01:15:00|70.19|69.09|70.13|69.03|70.19|69.09|70.13|69.03|7
1652663710000|2022-05-16 01:15:10|70.12|69.02|70.18|69.08|70.18|69.08|70.11|69.01|8
1652663720000|2022-05-16 01:15:20|70.19|69.09|70.19|69.09|70.19|69.09|70.17|69.07|5
1652663730000|2022-05-16 01:15:30|70.2|69.1|70.2|69.1|70.2|69.1|70.19|69.09|5
1652663760000|2022-05-16 01:16:00|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1652663770000|2022-05-16 01:16:10|70.21|69.11|70.2|69.1|70.22|69.12|70.2|69.1|3
1652663780000|2022-05-16 01:16:20|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1652663790000|2022-05-16 01:16:30|70.23|69.13|70.22|69.12|70.28|69.18|70.22|69.12|8
1652663800000|2022-05-16 01:16:40|70.23|69.13|70.24|69.14|70.24|69.14|70.23|69.13|2
1652663810000|2022-05-16 01:16:50|70.25|69.15|70.27|69.17|70.27|69.17|70.25|69.15|3
1652663820000|2022-05-16 01:17:00|70.28|69.18|70.33|69.23|70.33|69.23|70.28|69.18|11
1652663830000|2022-05-16 01:17:10|70.34|69.24|70.31|69.21|70.34|69.24|70.31|69.21|4
1652663840000|2022-05-16 01:17:20|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|2
1652663850000|2022-05-16 01:17:30|70.32|69.22|70.32|69.22|70.34|69.24|70.31|69.21|9
1652663860000|2022-05-16 01:17:40|70.33|69.23|70.35|69.25|70.35|69.25|70.32|69.22|4
1652663870000|2022-05-16 01:17:50|70.34|69.24|70.33|69.23|70.34|69.24|70.31|69.21|9
1652663880000|2022-05-16 01:18:00|70.34|69.24|70.34|69.24|70.36|69.26|70.34|69.24|7
1652663890000|2022-05-16 01:18:10|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1652663900000|2022-05-16 01:18:20|70.32|69.22|70.29|69.19|70.32|69.22|70.28|69.18|10
1652663910000|2022-05-16 01:18:30|70.3|69.2|70.29|69.19|70.31|69.21|70.29|69.19|4
1652663920000|2022-05-16 01:18:40|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1652663940000|2022-05-16 01:19:00|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|6
1652663950000|2022-05-16 01:19:10|70.33|69.23|70.35|69.25|70.35|69.25|70.32|69.22|9
1652663960000|2022-05-16 01:19:20|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|4
1652663970000|2022-05-16 01:19:30|70.32|69.22|70.33|69.23|70.33|69.23|70.31|69.21|4
1652663980000|2022-05-16 01:19:40|70.32|69.22|70.3|69.2|70.32|69.22|70.3|69.2|3
1652663990000|2022-05-16 01:19:50|70.31|69.21|70.3|69.2|70.31|69.21|70.3|69.2|6
1652664000000|2022-05-16 01:20:00|70.31|69.21|70.33|69.23|70.33|69.23|70.31|69.21|3
1652664010000|2022-05-16 01:20:10|70.34|69.24|70.32|69.22|70.34|69.24|70.32|69.22|3
1652664020000|2022-05-16 01:20:20|70.33|69.23|70.32|69.22|70.34|69.24|70.32|69.22|7
1652664030000|2022-05-16 01:20:30|70.33|69.23|70.34|69.24|70.35|69.25|70.33|69.23|4
1652664040000|2022-05-16 01:20:40|70.35|69.25|70.32|69.22|70.35|69.25|70.32|69.22|6
1652664050000|2022-05-16 01:20:50|70.31|69.21|70.26|69.16|70.32|69.22|70.25|69.15|7
1652664060000|2022-05-16 01:21:00|70.27|69.17|70.29|69.19|70.29|69.19|70.25|69.15|8
1652664070000|2022-05-16 01:21:10|70.28|69.18|70.34|69.24|70.35|69.25|70.28|69.18|11
1652664080000|2022-05-16 01:21:20|70.33|69.23|70.28|69.18|70.33|69.23|70.27|69.17|8
1652664090000|2022-05-16 01:21:30|70.27|69.17|70.26|69.16|70.29|69.19|70.24|69.14|10
1652664100000|2022-05-16 01:21:40|70.27|69.17|70.26|69.16|70.29|69.19|70.26|69.16|6
1652664110000|2022-05-16 01:21:50|70.25|69.15|70.25|69.15|70.25|69.15|70.23|69.13|5
1652664120000|2022-05-16 01:22:00|70.26|69.16|70.26|69.16|70.26|69.16|70.25|69.15|5
1652664130000|2022-05-16 01:22:10|70.25|69.15|70.26|69.16|70.26|69.16|70.24|69.14|5
1652664140000|2022-05-16 01:22:20|70.25|69.15|70.23|69.13|70.25|69.15|70.23|69.13|3
1652664160000|2022-05-16 01:22:40|70.22|69.12|70.18|69.08|70.22|69.12|70.18|69.08|4
1652664170000|2022-05-16 01:22:50|70.17|69.07|70.15|69.05|70.18|69.08|70.15|69.05|6
1652664180000|2022-05-16 01:23:00|70.16|69.06|70.13|69.03|70.18|69.08|70.13|69.03|8
1652664190000|2022-05-16 01:23:10|70.11|69.01|70.12|69.02|70.13|69.03|70.1|69|10
1652664200000|2022-05-16 01:23:20|70.13|69.03|70.13|69.03|70.13|69.03|70.12|69.02|3
1652664210000|2022-05-16 01:23:30|70.12|69.02|70.13|69.03|70.14|69.04|70.12|69.02|6
1652664220000|2022-05-16 01:23:40|70.12|69.02|70.13|69.03|70.14|69.04|70.12|69.02|12
1652664230000|2022-05-16 01:23:50|70.12|69.02|70.14|69.04|70.14|69.04|70.12|69.02|5
1652664240000|2022-05-16 01:24:00|70.15|69.05|70.19|69.09|70.19|69.09|70.15|69.05|5
1652664250000|2022-05-16 01:24:10|70.2|69.1|70.18|69.08|70.2|69.1|70.18|69.08|6
1652664270000|2022-05-16 01:24:30|70.17|69.07|70.16|69.06|70.17|69.07|70.16|69.06|2
1652664280000|2022-05-16 01:24:40|70.17|69.07|70.17|69.07|70.17|69.07|70.16|69.06|3
1652664300000|2022-05-16 01:25:00|70.11|69.01|70.09|68.99|70.11|69.01|70.08|68.98|9
1652664310000|2022-05-16 01:25:10|70.1|69|70.1|69|70.1|69|70.08|68.98|8
1652664320000|2022-05-16 01:25:20|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|2
1652664330000|2022-05-16 01:25:30|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|2
1652664340000|2022-05-16 01:25:40|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|2
1652664350000|2022-05-16 01:25:50|70.13|69.03|70.11|69.01|70.13|69.03|70.11|69.01|3
1652664360000|2022-05-16 01:26:00|70.1|69|70.08|68.98|70.1|69|70.08|68.98|3
1652664370000|2022-05-16 01:26:10|70.05|68.95|70.04|68.94|70.06|68.96|70.04|68.94|6
1652664380000|2022-05-16 01:26:20|70.05|68.95|70.03|68.93|70.05|68.95|70.02|68.92|5
1652664390000|2022-05-16 01:26:30|70.02|68.92|69.97|68.87|70.03|68.93|69.97|68.87|12
1652664400000|2022-05-16 01:26:40|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|2
1652664410000|2022-05-16 01:26:50|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|2
1652664420000|2022-05-16 01:27:00|69.96|68.86|69.96|68.86|69.96|68.86|69.95|68.85|9
1652664430000|2022-05-16 01:27:10|69.95|68.85|69.98|68.88|69.98|68.88|69.95|68.85|4
1652664440000|2022-05-16 01:27:20|69.99|68.89|69.95|68.85|69.99|68.89|69.95|68.85|6
1652664450000|2022-05-16 01:27:30|69.96|68.86|69.96|68.86|69.96|68.86|69.96|68.86|1
1652664460000|2022-05-16 01:27:40|69.95|68.85|69.94|68.84|69.95|68.85|69.94|68.84|2
1652664470000|2022-05-16 01:27:50|69.95|68.85|69.95|68.85|69.95|68.85|69.95|68.85|1
1652664480000|2022-05-16 01:28:00|69.94|68.84|69.94|68.84|69.97|68.87|69.94|68.84|7
1652664490000|2022-05-16 01:28:10|69.95|68.85|69.98|68.88|69.98|68.88|69.95|68.85|4
1652664500000|2022-05-16 01:28:20|69.97|68.87|69.96|68.86|69.98|68.88|69.96|68.86|4
1652664510000|2022-05-16 01:28:30|69.97|68.87|69.98|68.88|69.98|68.88|69.96|68.86|4
1652664520000|2022-05-16 01:28:40|69.97|68.87|69.93|68.83|69.97|68.87|69.93|68.83|4
1652664530000|2022-05-16 01:28:50|69.94|68.84|69.93|68.83|69.95|68.85|69.92|68.82|6
1652664540000|2022-05-16 01:29:00|69.92|68.82|69.9|68.8|69.93|68.83|69.9|68.8|12
1652664550000|2022-05-16 01:29:10|69.91|68.81|69.94|68.84|69.94|68.84|69.91|68.81|8
1652664560000|2022-05-16 01:29:20|69.93|68.83|69.92|68.82|69.93|68.83|69.91|68.81|4
1652664570000|2022-05-16 01:29:30|69.91|68.81|69.94|68.84|69.94|68.84|69.91|68.81|4
1652664580000|2022-05-16 01:29:40|69.95|68.85|69.93|68.83|69.95|68.85|69.92|68.82|7
1652664590000|2022-05-16 01:29:50|69.94|68.84|69.98|68.88|69.99|68.89|69.94|68.84|7
1652664600000|2022-05-16 01:30:00|69.99|68.89|69.96|68.86|69.99|68.89|69.95|68.85|8
1652664610000|2022-05-16 01:30:10|69.95|68.85|69.93|68.83|69.96|68.86|69.93|68.83|12
1652664620000|2022-05-16 01:30:20|69.94|68.84|69.94|68.84|69.95|68.85|69.93|68.83|8
1652664630000|2022-05-16 01:30:30|69.93|68.83|69.93|68.83|69.93|68.83|69.9|68.8|9
1652664640000|2022-05-16 01:30:40|69.92|68.82|69.88|68.78|69.92|68.82|69.88|68.78|5
1652664650000|2022-05-16 01:30:50|69.89|68.79|69.84|68.74|69.89|68.79|69.84|68.74|9
1652664660000|2022-05-16 01:31:00|69.83|68.73|69.85|68.75|69.85|68.75|69.83|68.73|7
1652664670000|2022-05-16 01:31:10|69.84|68.74|69.84|68.74|69.85|68.75|69.84|68.74|9
1652664680000|2022-05-16 01:31:20|69.85|68.75|69.76|68.66|69.85|68.75|69.75|68.65|12
1652664690000|2022-05-16 01:31:30|69.77|68.67|69.8|68.7|69.8|68.7|69.77|68.67|3
1652664700000|2022-05-16 01:31:40|69.81|68.71|69.81|68.71|69.81|68.71|69.81|68.71|1
1652664710000|2022-05-16 01:31:50|69.84|68.74|69.82|68.72|69.85|68.75|69.82|68.72|4
1652664720000|2022-05-16 01:32:00|69.83|68.73|69.82|68.72|69.83|68.73|69.82|68.72|2
1652664730000|2022-05-16 01:32:10|69.83|68.73|69.77|68.67|69.83|68.73|69.76|68.66|7
1652664740000|2022-05-16 01:32:20|69.76|68.66|69.8|68.7|69.82|68.72|69.76|68.66|8
1652664750000|2022-05-16 01:32:30|69.79|68.69|69.8|68.7|69.8|68.7|69.77|68.67|6
1652664760000|2022-05-16 01:32:40|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|4
1652664770000|2022-05-16 01:32:50|69.83|68.73|69.82|68.72|69.83|68.73|69.81|68.71|4
1652664780000|2022-05-16 01:33:00|69.83|68.73|69.81|68.71|69.84|68.74|69.81|68.71|8
1652664790000|2022-05-16 01:33:10|69.8|68.7|69.77|68.67|69.81|68.71|69.77|68.67|5
1652664800000|2022-05-16 01:33:20|69.76|68.66|69.77|68.67|69.77|68.67|69.75|68.65|4
1652664810000|2022-05-16 01:33:30|69.78|68.68|69.82|68.72|69.82|68.72|69.77|68.67|6
1652664820000|2022-05-16 01:33:40|69.83|68.73|69.82|68.72|69.83|68.73|69.81|68.71|6
1652664830000|2022-05-16 01:33:50|69.8|68.7|69.77|68.67|69.8|68.7|69.77|68.67|8
1652664840000|2022-05-16 01:34:00|69.79|68.69|69.81|68.71|69.82|68.72|69.79|68.69|7
1652664850000|2022-05-16 01:34:10|69.82|68.72|69.8|68.7|69.84|68.74|69.8|68.7|8
1652664860000|2022-05-16 01:34:20|69.79|68.69|69.8|68.7|69.8|68.7|69.77|68.67|6
1652664870000|2022-05-16 01:34:30|69.81|68.71|69.81|68.71|69.82|68.72|69.81|68.71|3
1652664880000|2022-05-16 01:34:40|69.82|68.72|69.8|68.7|69.82|68.72|69.8|68.7|5
1652664890000|2022-05-16 01:34:50|69.81|68.71|69.8|68.7|69.83|68.73|69.8|68.7|8
1652664900000|2022-05-16 01:35:00|69.81|68.71|69.82|68.72|69.82|68.72|69.8|68.7|4
1652664910000|2022-05-16 01:35:10|69.81|68.71|69.81|68.71|69.82|68.72|69.79|68.69|10
1652664920000|2022-05-16 01:35:20|69.8|68.7|69.81|68.71|69.81|68.71|69.76|68.66|9
1652664930000|2022-05-16 01:35:30|69.8|68.7|69.79|68.69|69.8|68.7|69.78|68.68|4
1652664940000|2022-05-16 01:35:40|69.78|68.68|69.79|68.69|69.79|68.69|69.78|68.68|4
1652664960000|2022-05-16 01:36:00|69.8|68.7|69.8|68.7|69.83|68.73|69.8|68.7|8
1652664970000|2022-05-16 01:36:10|69.79|68.69|69.76|68.66|69.81|68.71|69.76|68.66|10
1652664980000|2022-05-16 01:36:20|69.77|68.67|69.75|68.65|69.77|68.67|69.75|68.65|5
1652664990000|2022-05-16 01:36:30|69.74|68.64|69.76|68.66|69.76|68.66|69.73|68.63|5
1652665000000|2022-05-16 01:36:40|69.75|68.65|69.75|68.65|69.75|68.65|69.74|68.64|3
1652665010000|2022-05-16 01:36:50|69.74|68.64|69.73|68.63|69.75|68.65|69.73|68.63|6
1652665020000|2022-05-16 01:37:00|69.72|68.62|69.69|68.59|69.72|68.62|69.68|68.58|9
1652665030000|2022-05-16 01:37:10|69.68|68.58|69.67|68.57|69.68|68.58|69.66|68.56|10
1652665040000|2022-05-16 01:37:20|69.66|68.56|69.65|68.55|69.66|68.56|69.61|68.51|10
1652665050000|2022-05-16 01:37:30|69.68|68.58|69.83|68.73|69.83|68.73|69.68|68.58|16
1652665060000|2022-05-16 01:37:40|69.84|68.74|69.82|68.72|69.84|68.74|69.82|68.72|2
1652665070000|2022-05-16 01:37:50|69.81|68.71|69.81|68.71|69.83|68.73|69.81|68.71|9
1652665080000|2022-05-16 01:38:00|69.82|68.72|69.84|68.74|69.84|68.74|69.82|68.72|5
1652665090000|2022-05-16 01:38:10|69.85|68.75|69.85|68.75|69.89|68.79|69.85|68.75|6
1652665100000|2022-05-16 01:38:20|69.84|68.74|69.82|68.72|69.88|68.78|69.81|68.71|11
1652665110000|2022-05-16 01:38:30|69.81|68.71|69.79|68.69|69.82|68.72|69.79|68.69|5
1652665120000|2022-05-16 01:38:40|69.78|68.68|69.76|68.66|69.78|68.68|69.74|68.64|7
1652665130000|2022-05-16 01:38:50|69.77|68.67|69.74|68.64|69.78|68.68|69.74|68.64|9
1652665140000|2022-05-16 01:39:00|69.76|68.66|69.79|68.69|69.8|68.7|69.76|68.66|9
1652665150000|2022-05-16 01:39:10|69.8|68.7|69.85|68.75|69.85|68.75|69.8|68.7|7
1652665160000|2022-05-16 01:39:20|69.86|68.76|69.87|68.77|69.87|68.77|69.85|68.75|6
1652665170000|2022-05-16 01:39:30|69.88|68.78|69.9|68.8|69.9|68.8|69.87|68.77|5
1652665180000|2022-05-16 01:39:40|69.89|68.79|69.9|68.8|69.9|68.8|69.89|68.79|4
1652665190000|2022-05-16 01:39:50|69.91|68.81|69.91|68.81|69.91|68.81|69.9|68.8|3
1652665200000|2022-05-16 01:40:00|69.9|68.8|69.93|68.83|69.93|68.83|69.89|68.79|8
1652665210000|2022-05-16 01:40:10|69.94|68.84|69.95|68.85|69.95|68.85|69.94|68.84|2
1652665220000|2022-05-16 01:40:20|69.94|68.84|69.9|68.8|69.94|68.84|69.9|68.8|6
1652665230000|2022-05-16 01:40:30|69.89|68.79|69.85|68.75|69.89|68.79|69.84|68.74|5
1652665240000|2022-05-16 01:40:40|69.86|68.76|69.86|68.76|69.86|68.76|69.85|68.75|7
1652665250000|2022-05-16 01:40:50|69.85|68.75|69.83|68.73|69.86|68.76|69.83|68.73|9
1652665260000|2022-05-16 01:41:00|69.84|68.74|69.87|68.77|69.88|68.78|69.84|68.74|6
1652665270000|2022-05-16 01:41:10|69.88|68.78|69.87|68.77|69.88|68.78|69.87|68.77|4
1652665280000|2022-05-16 01:41:20|69.86|68.76|69.85|68.75|69.86|68.76|69.85|68.75|2
1652665290000|2022-05-16 01:41:30|69.86|68.76|69.86|68.76|69.86|68.76|69.86|68.76|1
1652665300000|2022-05-16 01:41:40|69.87|68.77|69.87|68.77|69.89|68.79|69.87|68.77|5
1652665310000|2022-05-16 01:41:50|69.88|68.78|69.87|68.77|69.88|68.78|69.86|68.76|4
1652665320000|2022-05-16 01:42:00|69.86|68.76|69.87|68.77|69.89|68.79|69.85|68.75|8
1652665330000|2022-05-16 01:42:10|69.88|68.78|69.89|68.79|69.91|68.81|69.88|68.78|7
1652665340000|2022-05-16 01:42:20|69.9|68.8|69.94|68.84|69.94|68.84|69.9|68.8|6
1652665350000|2022-05-16 01:42:30|69.93|68.83|69.92|68.82|69.93|68.83|69.92|68.82|2
1652665360000|2022-05-16 01:42:40|69.91|68.81|69.86|68.76|69.91|68.81|69.86|68.76|5
1652665370000|2022-05-16 01:42:50|69.85|68.75|69.85|68.75|69.86|68.76|69.85|68.75|3
1652665380000|2022-05-16 01:43:00|69.86|68.76|69.78|68.68|69.87|68.77|69.78|68.68|6
1652665390000|2022-05-16 01:43:10|69.77|68.67|69.64|68.54|69.77|68.67|69.64|68.54|10
1652665400000|2022-05-16 01:43:20|69.65|68.55|69.81|68.71|69.82|68.72|69.65|68.55|18
1652665410000|2022-05-16 01:43:30|69.8|68.7|69.81|68.71|69.82|68.72|69.79|68.69|9
1652665420000|2022-05-16 01:43:40|69.82|68.72|69.82|68.72|69.83|68.73|69.81|68.71|5
1652665430000|2022-05-16 01:43:50|69.83|68.73|69.83|68.73|69.84|68.74|69.83|68.73|5
1652665440000|2022-05-16 01:44:00|69.84|68.74|69.82|68.72|69.85|68.75|69.82|68.72|4
1652665450000|2022-05-16 01:44:10|69.83|68.73|69.8|68.7|69.83|68.73|69.8|68.7|6
1652665460000|2022-05-16 01:44:20|69.81|68.71|69.81|68.71|69.82|68.72|69.79|68.69|6
1652665470000|2022-05-16 01:44:30|69.83|68.73|69.82|68.72|69.85|68.75|69.81|68.71|9
1652665480000|2022-05-16 01:44:40|69.81|68.71|69.78|68.68|69.81|68.71|69.78|68.68|4
1652665490000|2022-05-16 01:44:50|69.77|68.67|69.75|68.65|69.77|68.67|69.74|68.64|7
1652665500000|2022-05-16 01:45:00|69.76|68.66|69.85|68.75|69.85|68.75|69.76|68.66|9
1652665510000|2022-05-16 01:45:10|69.86|68.76|69.84|68.74|69.86|68.76|69.84|68.74|3
1652665520000|2022-05-16 01:45:20|69.85|68.75|69.91|68.81|69.91|68.81|69.85|68.75|13
1652665530000|2022-05-16 01:45:30|69.9|68.8|69.9|68.8|69.9|68.8|69.9|68.8|1
1652665540000|2022-05-16 01:45:40|69.91|68.81|69.9|68.8|69.91|68.81|69.9|68.8|4
1652665550000|2022-05-16 01:45:50|69.89|68.79|69.89|68.79|69.89|68.79|69.88|68.78|3
1652665560000|2022-05-16 01:46:00|69.9|68.8|69.84|68.74|69.9|68.8|69.82|68.72|8
1652665570000|2022-05-16 01:46:10|69.85|68.75|69.87|68.77|69.87|68.77|69.85|68.75|5
1652665580000|2022-05-16 01:46:20|69.88|68.78|69.89|68.79|69.89|68.79|69.88|68.78|6
1652665590000|2022-05-16 01:46:30|69.9|68.8|69.88|68.78|69.9|68.8|69.88|68.78|3
1652665610000|2022-05-16 01:46:50|69.86|68.76|69.86|68.76|69.86|68.76|69.83|68.73|6
1652665620000|2022-05-16 01:47:00|69.83|68.73|69.81|68.71|69.83|68.73|69.81|68.71|3
1652665630000|2022-05-16 01:47:10|69.8|68.7|69.79|68.69|69.81|68.71|69.79|68.69|6
1652665640000|2022-05-16 01:47:20|69.78|68.68|69.78|68.68|69.79|68.69|69.78|68.68|9
1652665650000|2022-05-16 01:47:30|69.79|68.69|69.82|68.72|69.83|68.73|69.79|68.69|5
1652665660000|2022-05-16 01:47:40|69.83|68.73|69.82|68.72|69.83|68.73|69.82|68.72|2
1652665670000|2022-05-16 01:47:50|69.81|68.71|69.79|68.69|69.81|68.71|69.79|68.69|4
1652665680000|2022-05-16 01:48:00|69.78|68.68|69.78|68.68|69.79|68.69|69.78|68.68|3
1652665690000|2022-05-16 01:48:10|69.79|68.69|69.79|68.69|69.79|68.69|69.78|68.68|7
1652665700000|2022-05-16 01:48:20|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|2
1652665710000|2022-05-16 01:48:30|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|2
1652665720000|2022-05-16 01:48:40|69.79|68.69|69.8|68.7|69.8|68.7|69.79|68.69|2
1652665730000|2022-05-16 01:48:50|69.79|68.69|69.77|68.67|69.79|68.69|69.77|68.67|7
1652665740000|2022-05-16 01:49:00|69.73|68.63|69.7|68.6|69.73|68.63|69.69|68.59|8
1652665750000|2022-05-16 01:49:10|69.69|68.59|69.66|68.56|69.69|68.59|69.62|68.52|11
1652665760000|2022-05-16 01:49:20|69.67|68.57|69.8|68.7|69.8|68.7|69.67|68.57|9
1652665770000|2022-05-16 01:49:30|69.79|68.69|69.74|68.64|69.79|68.69|69.73|68.63|7
1652665780000|2022-05-16 01:49:40|69.73|68.63|69.73|68.63|69.74|68.64|69.72|68.62|7
1652665790000|2022-05-16 01:49:50|69.72|68.62|69.74|68.64|69.75|68.65|69.72|68.62|8
1652665800000|2022-05-16 01:50:00|69.75|68.65|69.83|68.73|69.83|68.73|69.74|68.64|9
1652665810000|2022-05-16 01:50:10|69.84|68.74|69.83|68.73|69.84|68.74|69.8|68.7|10
1652665820000|2022-05-16 01:50:20|69.84|68.74|69.83|68.73|69.84|68.74|69.83|68.73|2
1652665830000|2022-05-16 01:50:30|69.84|68.74|69.83|68.73|69.85|68.75|69.83|68.73|6
1652665840000|2022-05-16 01:50:40|69.84|68.74|69.84|68.74|69.84|68.74|69.84|68.74|1
1652665850000|2022-05-16 01:50:50|69.83|68.73|69.82|68.72|69.83|68.73|69.78|68.68|9
1652665860000|2022-05-16 01:51:00|69.83|68.73|69.83|68.73|69.83|68.73|69.83|68.73|1
1652665870000|2022-05-16 01:51:10|69.82|68.72|69.82|68.72|69.82|68.72|69.81|68.71|3
1652665880000|2022-05-16 01:51:20|69.83|68.73|69.81|68.71|69.83|68.73|69.81|68.71|3
1652665890000|2022-05-16 01:51:30|69.82|68.72|69.82|68.72|69.82|68.72|69.82|68.72|1
1652665900000|2022-05-16 01:51:40|69.81|68.71|69.82|68.72|69.82|68.72|69.8|68.7|6
1652665910000|2022-05-16 01:51:50|69.83|68.73|69.83|68.73|69.84|68.74|69.83|68.73|5
1652665920000|2022-05-16 01:52:00|69.84|68.74|69.91|68.81|69.92|68.82|69.83|68.73|9
1652665930000|2022-05-16 01:52:10|69.92|68.82|69.91|68.81|69.92|68.82|69.91|68.81|2
1652665940000|2022-05-16 01:52:20|69.9|68.8|69.88|68.78|69.9|68.8|69.88|68.78|3
1652665950000|2022-05-16 01:52:30|69.87|68.77|69.89|68.79|69.89|68.79|69.86|68.76|7
1652665960000|2022-05-16 01:52:40|69.88|68.78|69.88|68.78|69.89|68.79|69.87|68.77|11
1652665970000|2022-05-16 01:52:50|69.89|68.79|69.9|68.8|69.9|68.8|69.88|68.78|4
1652665980000|2022-05-16 01:53:00|69.89|68.79|69.89|68.79|69.9|68.8|69.88|68.78|5
1652665990000|2022-05-16 01:53:10|69.88|68.78|69.89|68.79|69.89|68.79|69.87|68.77|6
1652666000000|2022-05-16 01:53:20|69.91|68.81|69.9|68.8|69.91|68.81|69.89|68.79|4
1652666010000|2022-05-16 01:53:30|69.91|68.81|69.9|68.8|69.92|68.82|69.9|68.8|4
1652666020000|2022-05-16 01:53:40|69.91|68.81|69.9|68.8|69.91|68.81|69.9|68.8|2
1652666030000|2022-05-16 01:53:50|69.91|68.81|69.9|68.8|69.91|68.81|69.9|68.8|2
1652666040000|2022-05-16 01:54:00|69.89|68.79|69.91|68.81|69.91|68.81|69.89|68.79|5
1652666050000|2022-05-16 01:54:10|69.9|68.8|69.9|68.8|69.91|68.81|69.9|68.8|9
1652666060000|2022-05-16 01:54:20|69.89|68.79|69.91|68.81|69.91|68.81|69.89|68.79|9
1652666070000|2022-05-16 01:54:30|69.92|68.82|69.89|68.79|69.93|68.83|69.89|68.79|6
1652666080000|2022-05-16 01:54:40|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|2
1652666090000|2022-05-16 01:54:50|69.9|68.8|69.89|68.79|69.9|68.8|69.87|68.77|11
1652666100000|2022-05-16 01:55:00|69.9|68.8|69.91|68.81|69.92|68.82|69.89|68.79|6
1652666110000|2022-05-16 01:55:10|69.9|68.8|69.92|68.82|69.92|68.82|69.9|68.8|7
1652666120000|2022-05-16 01:55:20|69.93|68.83|69.93|68.83|69.93|68.83|69.92|68.82|3
1652666130000|2022-05-16 01:55:30|69.95|68.85|69.95|68.85|69.95|68.85|69.95|68.85|1
1652666150000|2022-05-16 01:55:50|69.92|68.82|69.93|68.83|69.94|68.84|69.91|68.81|7
1652666160000|2022-05-16 01:56:00|69.92|68.82|69.94|68.84|69.94|68.84|69.92|68.82|5
1652666170000|2022-05-16 01:56:10|69.93|68.83|69.91|68.81|69.93|68.83|69.9|68.8|6
1652666180000|2022-05-16 01:56:20|69.9|68.8|69.92|68.82|69.92|68.82|69.9|68.8|5
1652666190000|2022-05-16 01:56:30|69.93|68.83|69.91|68.81|69.93|68.83|69.91|68.81|3
1652666200000|2022-05-16 01:56:40|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1652666210000|2022-05-16 01:56:50|69.92|68.82|69.91|68.81|69.92|68.82|69.91|68.81|4
1652666220000|2022-05-16 01:57:00|69.92|68.82|69.91|68.81|69.92|68.82|69.91|68.81|2
1652666230000|2022-05-16 01:57:10|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1652666240000|2022-05-16 01:57:20|69.91|68.81|69.91|68.81|69.91|68.81|69.9|68.8|7
1652666250000|2022-05-16 01:57:30|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1652666260000|2022-05-16 01:57:40|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1652666270000|2022-05-16 01:57:50|69.92|68.82|69.92|68.82|69.93|68.83|69.92|68.82|7
1652666280000|2022-05-16 01:58:00|69.94|68.84|69.95|68.85|69.95|68.85|69.94|68.84|2
1652666290000|2022-05-16 01:58:10|69.96|68.86|69.95|68.85|69.97|68.87|69.95|68.85|4
1652666300000|2022-05-16 01:58:20|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|4
1652666310000|2022-05-16 01:58:30|69.93|68.83|69.94|68.84|69.94|68.84|69.92|68.82|6
1652666320000|2022-05-16 01:58:40|69.95|68.85|69.96|68.86|69.96|68.86|69.94|68.84|4
1652666330000|2022-05-16 01:58:50|69.95|68.85|69.94|68.84|69.95|68.85|69.93|68.83|3
1652666340000|2022-05-16 01:59:00|69.95|68.85|69.95|68.85|69.95|68.85|69.94|68.84|3
1652666350000|2022-05-16 01:59:10|69.94|68.84|69.92|68.82|69.95|68.85|69.92|68.82|8
1652666360000|2022-05-16 01:59:20|69.93|68.83|69.91|68.81|69.93|68.83|69.91|68.81|5
1652666370000|2022-05-16 01:59:30|69.9|68.8|69.86|68.76|69.9|68.8|69.83|68.73|9
1652666380000|2022-05-16 01:59:40|69.85|68.75|69.86|68.76|69.87|68.77|69.85|68.75|4
1652666390000|2022-05-16 01:59:50|69.87|68.77|69.93|68.83|69.93|68.83|69.87|68.77|5
1652666400000|2022-05-16 02:00:00|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1652666410000|2022-05-16 02:00:10|69.92|68.82|69.91|68.81|69.92|68.82|69.9|68.8|6
1652666420000|2022-05-16 02:00:20|69.9|68.8|69.9|68.8|69.9|68.8|69.9|68.8|1
1652666430000|2022-05-16 02:00:30|69.89|68.79|69.89|68.79|69.89|68.79|69.88|68.78|3
1652666440000|2022-05-16 02:00:40|69.88|68.78|69.84|68.74|69.88|68.78|69.84|68.74|10
1652666450000|2022-05-16 02:00:50|69.82|68.72|69.82|68.72|69.82|68.72|69.82|68.72|1
1652666460000|2022-05-16 02:01:00|69.83|68.73|69.81|68.71|69.83|68.73|69.81|68.71|3
1652666470000|2022-05-16 02:01:10|69.82|68.72|69.83|68.73|69.83|68.73|69.82|68.72|2
1652666480000|2022-05-16 02:01:20|69.82|68.72|69.81|68.71|69.82|68.72|69.81|68.71|2
1652666490000|2022-05-16 02:01:30|69.8|68.7|69.8|68.7|69.8|68.7|69.79|68.69|7
1652666500000|2022-05-16 02:01:40|69.79|68.69|69.79|68.69|69.8|68.7|69.79|68.69|3
1652666510000|2022-05-16 02:01:50|69.8|68.7|69.82|68.72|69.83|68.73|69.8|68.7|7
1652666520000|2022-05-16 02:02:00|69.83|68.73|69.77|68.67|69.83|68.73|69.77|68.67|14
1652666530000|2022-05-16 02:02:10|69.78|68.68|69.77|68.67|69.78|68.68|69.74|68.64|7
1652666540000|2022-05-16 02:02:20|69.78|68.68|69.82|68.72|69.82|68.72|69.78|68.68|7
1652666550000|2022-05-16 02:02:30|69.83|68.73|69.83|68.73|69.83|68.73|69.82|68.72|3
1652666560000|2022-05-16 02:02:40|69.82|68.72|69.81|68.71|69.87|68.77|69.81|68.71|16
1652666570000|2022-05-16 02:02:50|69.82|68.72|69.79|68.69|69.82|68.72|69.78|68.68|10
1652666580000|2022-05-16 02:03:00|69.78|68.68|69.77|68.67|69.78|68.68|69.74|68.64|9
1652666590000|2022-05-16 02:03:10|69.78|68.68|69.76|68.66|69.78|68.68|69.75|68.65|7
1652666600000|2022-05-16 02:03:20|69.77|68.67|69.77|68.67|69.79|68.69|69.76|68.66|7
1652666610000|2022-05-16 02:03:30|69.76|68.66|69.77|68.67|69.78|68.68|69.76|68.66|4
1652666620000|2022-05-16 02:03:40|69.76|68.66|69.75|68.65|69.76|68.66|69.75|68.65|2
1652666630000|2022-05-16 02:03:50|69.74|68.64|69.75|68.65|69.75|68.65|69.74|68.64|2
1652666640000|2022-05-16 02:04:00|69.76|68.66|69.76|68.66|69.76|68.66|69.76|68.66|1
1652666650000|2022-05-16 02:04:10|69.75|68.65|69.72|68.62|69.75|68.65|69.71|68.61|7
1652666660000|2022-05-16 02:04:20|69.73|68.63|69.76|68.66|69.76|68.66|69.73|68.63|6
1652666670000|2022-05-16 02:04:30|69.75|68.65|69.74|68.64|69.76|68.66|69.74|68.64|4
1652666680000|2022-05-16 02:04:40|69.73|68.63|69.74|68.64|69.74|68.64|69.73|68.63|2
1652666690000|2022-05-16 02:04:50|69.75|68.65|69.74|68.64|69.75|68.65|69.74|68.64|2
1652666700000|2022-05-16 02:05:00|69.75|68.65|69.73|68.63|69.75|68.65|69.71|68.61|8
1652666710000|2022-05-16 02:05:10|69.72|68.62|69.78|68.68|69.78|68.68|69.72|68.62|8
1652666720000|2022-05-16 02:05:20|69.77|68.67|69.75|68.65|69.78|68.68|69.74|68.64|10
1652666730000|2022-05-16 02:05:30|69.74|68.64|69.7|68.6|69.75|68.65|69.7|68.6|10
1652666740000|2022-05-16 02:05:40|69.71|68.61|69.75|68.65|69.75|68.65|69.71|68.61|9
1652666750000|2022-05-16 02:05:50|69.76|68.66|69.81|68.71|69.82|68.72|69.75|68.65|7
1652666760000|2022-05-16 02:06:00|69.8|68.7|69.76|68.66|69.81|68.71|69.76|68.66|7
1652666770000|2022-05-16 02:06:10|69.75|68.65|69.76|68.66|69.76|68.66|69.74|68.64|6
1652666780000|2022-05-16 02:06:20|69.75|68.65|69.75|68.65|69.75|68.65|69.75|68.65|1
1652666790000|2022-05-16 02:06:30|69.74|68.64|69.77|68.67|69.78|68.68|69.74|68.64|5
1652666800000|2022-05-16 02:06:40|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1652666810000|2022-05-16 02:06:50|69.77|68.67|69.82|68.72|69.82|68.72|69.77|68.67|9
1652666820000|2022-05-16 02:07:00|69.81|68.71|69.82|68.72|69.82|68.72|69.8|68.7|4
1652666830000|2022-05-16 02:07:10|69.83|68.73|69.85|68.75|69.85|68.75|69.83|68.73|9
1652666840000|2022-05-16 02:07:20|69.84|68.74|69.81|68.71|69.84|68.74|69.81|68.71|2
1652666860000|2022-05-16 02:07:40|69.8|68.7|69.8|68.7|69.8|68.7|69.8|68.7|1
1652666880000|2022-05-16 02:08:00|69.79|68.69|69.77|68.67|69.79|68.69|69.76|68.66|6
1652666890000|2022-05-16 02:08:10|69.76|68.66|69.74|68.64|69.76|68.66|69.73|68.63|5
1652666900000|2022-05-16 02:08:20|69.75|68.65|69.75|68.65|69.75|68.65|69.75|68.65|1
1652666910000|2022-05-16 02:08:30|69.76|68.66|69.78|68.68|69.79|68.69|69.76|68.66|6
1652666920000|2022-05-16 02:08:40|69.77|68.67|69.77|68.67|69.78|68.68|69.76|68.66|9
1652666930000|2022-05-16 02:08:50|69.78|68.68|69.75|68.65|69.78|68.68|69.74|68.64|5
1652666940000|2022-05-16 02:09:00|69.74|68.64|69.74|68.64|69.74|68.64|69.74|68.64|1
1652666950000|2022-05-16 02:09:10|69.73|68.63|69.74|68.64|69.74|68.64|69.73|68.63|2
1652666960000|2022-05-16 02:09:20|69.73|68.63|69.6|68.5|69.73|68.63|69.6|68.5|14
1652666970000|2022-05-16 02:09:30|69.61|68.51|69.61|68.51|69.61|68.51|69.6|68.5|3
1652666980000|2022-05-16 02:09:40|69.62|68.52|69.59|68.49|69.63|68.53|69.59|68.49|6
1652666990000|2022-05-16 02:09:50|69.6|68.5|69.48|68.38|69.6|68.5|69.44|68.34|21
1652667000000|2022-05-16 02:10:00|69.47|68.37|69.49|68.39|69.49|68.39|69.43|68.33|9
1652667010000|2022-05-16 02:10:10|69.5|68.4|69.58|68.48|69.59|68.49|69.49|68.39|15
1652667020000|2022-05-16 02:10:20|69.59|68.49|69.57|68.47|69.59|68.49|69.57|68.47|5
1652667030000|2022-05-16 02:10:30|69.56|68.46|69.59|68.49|69.59|68.49|69.56|68.46|4
1652667040000|2022-05-16 02:10:40|69.58|68.48|69.54|68.44|69.58|68.48|69.53|68.43|7
1652667050000|2022-05-16 02:10:50|69.53|68.43|69.49|68.39|69.54|68.44|69.49|68.39|6
1652667060000|2022-05-16 02:11:00|69.5|68.4|69.46|68.36|69.5|68.4|69.46|68.36|9
1652667070000|2022-05-16 02:11:10|69.47|68.37|69.39|68.29|69.47|68.37|69.39|68.29|7
1652667080000|2022-05-16 02:11:20|69.38|68.28|69.41|68.31|69.42|68.32|69.38|68.28|11
1652667090000|2022-05-16 02:11:30|69.42|68.32|69.41|68.31|69.42|68.32|69.41|68.31|8
1652667100000|2022-05-16 02:11:40|69.42|68.32|69.46|68.36|69.46|68.36|69.42|68.32|6
1652667110000|2022-05-16 02:11:50|69.45|68.35|69.52|68.42|69.52|68.42|69.45|68.35|7
1652667120000|2022-05-16 02:12:00|69.53|68.43|69.58|68.48|69.59|68.49|69.53|68.43|7
1652667130000|2022-05-16 02:12:10|69.59|68.49|69.52|68.42|69.59|68.49|69.51|68.41|12
1652667140000|2022-05-16 02:12:20|69.51|68.41|69.51|68.41|69.52|68.42|69.51|68.41|5
1652667150000|2022-05-16 02:12:30|69.48|68.38|69.36|68.26|69.48|68.38|69.36|68.26|17
1652667160000|2022-05-16 02:12:40|69.37|68.27|69.32|68.22|69.37|68.27|69.28|68.18|15
1652667170000|2022-05-16 02:12:50|69.33|68.23|69.41|68.31|69.41|68.31|69.33|68.23|11
1652667180000|2022-05-16 02:13:00|69.39|68.29|69.36|68.26|69.4|68.3|69.35|68.25|9
1652667190000|2022-05-16 02:13:10|69.38|68.28|69.31|68.21|69.38|68.28|69.31|68.21|11
1652667200000|2022-05-16 02:13:20|69.3|68.2|69.36|68.26|69.36|68.26|69.3|68.2|14
1652667210000|2022-05-16 02:13:30|69.39|68.29|69.39|68.29|69.39|68.29|69.35|68.25|11
1652667220000|2022-05-16 02:13:40|69.38|68.28|69.41|68.31|69.41|68.31|69.37|68.27|6
1652667230000|2022-05-16 02:13:50|69.4|68.3|69.42|68.32|69.43|68.33|69.4|68.3|5
1652667240000|2022-05-16 02:14:00|69.41|68.31|69.42|68.32|69.42|68.32|69.4|68.3|6
1652667250000|2022-05-16 02:14:10|69.4|68.3|69.38|68.28|69.42|68.32|69.37|68.27|9
1652667260000|2022-05-16 02:14:20|69.37|68.27|69.39|68.29|69.4|68.3|69.37|68.27|9
1652667270000|2022-05-16 02:14:30|69.4|68.3|69.4|68.3|69.4|68.3|69.4|68.3|1
1652667290000|2022-05-16 02:14:50|69.41|68.31|69.4|68.3|69.41|68.31|69.39|68.29|4
1652667300000|2022-05-16 02:15:00|69.39|68.29|69.39|68.29|69.39|68.29|69.35|68.25|8
1652667310000|2022-05-16 02:15:10|69.4|68.3|69.42|68.32|69.42|68.32|69.4|68.3|3
1652667320000|2022-05-16 02:15:20|69.41|68.31|69.41|68.31|69.41|68.31|69.39|68.29|12
1652667330000|2022-05-16 02:15:30|69.4|68.3|69.39|68.29|69.41|68.31|69.38|68.28|6
1652667340000|2022-05-16 02:15:40|69.4|68.3|69.41|68.31|69.41|68.31|69.39|68.29|4
1652667350000|2022-05-16 02:15:50|69.42|68.32|69.41|68.31|69.43|68.33|69.41|68.31|6
1652667360000|2022-05-16 02:16:00|69.42|68.32|69.41|68.31|69.43|68.33|69.41|68.31|6
1652667370000|2022-05-16 02:16:10|69.42|68.32|69.41|68.31|69.42|68.32|69.41|68.31|2
1652667380000|2022-05-16 02:16:20|69.42|68.32|69.37|68.27|69.42|68.32|69.36|68.26|7
1652667390000|2022-05-16 02:16:30|69.39|68.29|69.45|68.35|69.45|68.35|69.39|68.29|8
1652667410000|2022-05-16 02:16:50|69.44|68.34|69.4|68.3|69.45|68.35|69.4|68.3|6
1652667420000|2022-05-16 02:17:00|69.39|68.29|69.39|68.29|69.4|68.3|69.39|68.29|5
1652667430000|2022-05-16 02:17:10|69.37|68.27|69.38|68.28|69.38|68.28|69.36|68.26|3
1652667440000|2022-05-16 02:17:20|69.37|68.27|69.37|68.27|69.38|68.28|69.37|68.27|5
1652667450000|2022-05-16 02:17:30|69.36|68.26|69.37|68.27|69.37|68.27|69.34|68.24|7
1652667460000|2022-05-16 02:17:40|69.36|68.26|69.36|68.26|69.38|68.28|69.36|68.26|9
1652667470000|2022-05-16 02:17:50|69.37|68.27|69.38|68.28|69.38|68.28|69.37|68.27|2
1652667480000|2022-05-16 02:18:00|69.37|68.27|69.39|68.29|69.39|68.29|69.37|68.27|3
1652667490000|2022-05-16 02:18:10|69.4|68.3|69.39|68.29|69.4|68.3|69.38|68.28|6
1652667500000|2022-05-16 02:18:20|69.38|68.28|69.4|68.3|69.4|68.3|69.38|68.28|7
1652667510000|2022-05-16 02:18:30|69.41|68.31|69.42|68.32|69.43|68.33|69.4|68.3|6
1652667520000|2022-05-16 02:18:40|69.43|68.33|69.41|68.31|69.43|68.33|69.41|68.31|5
1652667530000|2022-05-16 02:18:50|69.42|68.32|69.42|68.32|69.42|68.32|69.42|68.32|1
1652667540000|2022-05-16 02:19:00|69.43|68.33|69.42|68.32|69.43|68.33|69.42|68.32|2
1652667550000|2022-05-16 02:19:10|69.4|68.3|69.44|68.34|69.44|68.34|69.36|68.26|12
1652667560000|2022-05-16 02:19:20|69.46|68.36|69.43|68.33|69.46|68.36|69.43|68.33|6
1652667570000|2022-05-16 02:19:30|69.42|68.32|69.47|68.37|69.47|68.37|69.42|68.32|7
1652667580000|2022-05-16 02:19:40|69.46|68.36|69.46|68.36|69.47|68.37|69.45|68.35|7
1652667590000|2022-05-16 02:19:50|69.45|68.35|69.43|68.33|69.46|68.36|69.43|68.33|7
1652667600000|2022-05-16 02:20:00|69.42|68.32|69.44|68.34|69.44|68.34|69.42|68.32|7
1652667610000|2022-05-16 02:20:10|69.43|68.33|69.42|68.32|69.43|68.33|69.42|68.32|2
1652667620000|2022-05-16 02:20:20|69.41|68.31|69.41|68.31|69.41|68.31|69.4|68.3|3
1652667630000|2022-05-16 02:20:30|69.4|68.3|69.39|68.29|69.41|68.31|69.39|68.29|6
1652667640000|2022-05-16 02:20:40|69.38|68.28|69.36|68.26|69.38|68.28|69.35|68.25|6
1652667650000|2022-05-16 02:20:50|69.35|68.25|69.35|68.25|69.37|68.27|69.35|68.25|7
1652667660000|2022-05-16 02:21:00|69.36|68.26|69.36|68.26|69.37|68.27|69.35|68.25|5
1652667670000|2022-05-16 02:21:10|69.35|68.25|69.36|68.26|69.36|68.26|69.35|68.25|6
1652667680000|2022-05-16 02:21:20|69.35|68.25|69.35|68.25|69.36|68.26|69.34|68.24|10
1652667690000|2022-05-16 02:21:30|69.34|68.24|69.32|68.22|69.34|68.24|69.31|68.21|5
1652667700000|2022-05-16 02:21:40|69.33|68.23|69.38|68.28|69.39|68.29|69.33|68.23|8
1652667710000|2022-05-16 02:21:50|69.39|68.29|69.4|68.3|69.4|68.3|69.39|68.29|2
1652667720000|2022-05-16 02:22:00|69.39|68.29|69.35|68.25|69.39|68.29|69.35|68.25|4
1652667730000|2022-05-16 02:22:10|69.4|68.3|69.44|68.34|69.44|68.34|69.39|68.29|10
1652667740000|2022-05-16 02:22:20|69.43|68.33|69.42|68.32|69.43|68.33|69.41|68.31|8
1652667750000|2022-05-16 02:22:30|69.43|68.33|69.38|68.28|69.44|68.34|69.38|68.28|6
1652667760000|2022-05-16 02:22:40|69.36|68.26|69.41|68.31|69.42|68.32|69.36|68.26|8
1652667770000|2022-05-16 02:22:50|69.42|68.32|69.44|68.34|69.44|68.34|69.42|68.32|3
1652667780000|2022-05-16 02:23:00|69.45|68.35|69.45|68.35|69.46|68.36|69.45|68.35|9
1652667790000|2022-05-16 02:23:10|69.46|68.36|69.46|68.36|69.46|68.36|69.45|68.35|3
1652667800000|2022-05-16 02:23:20|69.47|68.37|69.48|68.38|69.49|68.39|69.47|68.37|5
1652667810000|2022-05-16 02:23:30|69.47|68.37|69.48|68.38|69.48|68.38|69.47|68.37|2
1652667820000|2022-05-16 02:23:40|69.49|68.39|69.49|68.39|69.49|68.39|69.49|68.39|1
1652667840000|2022-05-16 02:24:00|69.48|68.38|69.47|68.37|69.48|68.38|69.47|68.37|4
1652667850000|2022-05-16 02:24:10|69.46|68.36|69.46|68.36|69.46|68.36|69.46|68.36|1
1652667860000|2022-05-16 02:24:20|69.45|68.35|69.46|68.36|69.48|68.38|69.45|68.35|6
1652667870000|2022-05-16 02:24:30|69.45|68.35|69.41|68.31|69.45|68.35|69.4|68.3|13
1652667880000|2022-05-16 02:24:40|69.42|68.32|69.42|68.32|69.42|68.32|69.41|68.31|5
1652667890000|2022-05-16 02:24:50|69.41|68.31|69.42|68.32|69.42|68.32|69.41|68.31|2
1652667900000|2022-05-16 02:25:00|69.41|68.31|69.44|68.34|69.44|68.34|69.39|68.29|10
1652667910000|2022-05-16 02:25:10|69.45|68.35|69.45|68.35|69.45|68.35|69.45|68.35|1
1652667920000|2022-05-16 02:25:20|69.46|68.36|69.43|68.33|69.46|68.36|69.42|68.32|5
1652667930000|2022-05-16 02:25:30|69.44|68.34|69.42|68.32|69.44|68.34|69.42|68.32|5
1652667940000|2022-05-16 02:25:40|69.41|68.31|69.41|68.31|69.41|68.31|69.41|68.31|1
1652667950000|2022-05-16 02:25:50|69.4|68.3|69.39|68.29|69.4|68.3|69.39|68.29|2
1652667960000|2022-05-16 02:26:00|69.4|68.3|69.41|68.31|69.41|68.31|69.4|68.3|2
1652667970000|2022-05-16 02:26:10|69.42|68.32|69.43|68.33|69.43|68.33|69.41|68.31|4
1652667980000|2022-05-16 02:26:20|69.44|68.34|69.47|68.37|69.47|68.37|69.44|68.34|3
1652667990000|2022-05-16 02:26:30|69.46|68.36|69.47|68.37|69.47|68.37|69.46|68.36|2
1652668010000|2022-05-16 02:26:50|69.48|68.38|69.47|68.37|69.48|68.38|69.47|68.37|2
1652668020000|2022-05-16 02:27:00|69.45|68.35|69.46|68.36|69.47|68.37|69.45|68.35|8
1652668030000|2022-05-16 02:27:10|69.47|68.37|69.5|68.4|69.5|68.4|69.47|68.37|4
1652668040000|2022-05-16 02:27:20|69.51|68.41|69.52|68.42|69.52|68.42|69.51|68.41|2
1652668050000|2022-05-16 02:27:30|69.51|68.41|69.52|68.42|69.52|68.42|69.51|68.41|10
1652668060000|2022-05-16 02:27:40|69.51|68.41|69.51|68.41|69.51|68.41|69.51|68.41|1
1652668080000|2022-05-16 02:28:00|69.52|68.42|69.46|68.36|69.52|68.42|69.46|68.36|10
1652668090000|2022-05-16 02:28:10|69.45|68.35|69.43|68.33|69.46|68.36|69.43|68.33|4
1652668100000|2022-05-16 02:28:20|69.42|68.32|69.43|68.33|69.43|68.33|69.42|68.32|2
1652668110000|2022-05-16 02:28:30|69.44|68.34|69.44|68.34|69.44|68.34|69.44|68.34|1
1652668120000|2022-05-16 02:28:40|69.45|68.35|69.47|68.37|69.47|68.37|69.44|68.34|5
1652668130000|2022-05-16 02:28:50|69.48|68.38|69.48|68.38|69.49|68.39|69.47|68.37|8
1652668140000|2022-05-16 02:29:00|69.47|68.37|69.46|68.36|69.48|68.38|69.46|68.36|4
1652668150000|2022-05-16 02:29:10|69.45|68.35|69.49|68.39|69.5|68.4|69.45|68.35|9
1652668160000|2022-05-16 02:29:20|69.5|68.4|69.5|68.4|69.5|68.4|69.5|68.4|1
1652668170000|2022-05-16 02:29:30|69.49|68.39|69.48|68.38|69.49|68.39|69.48|68.38|2
1652668180000|2022-05-16 02:29:40|69.49|68.39|69.48|68.38|69.49|68.39|69.48|68.38|2
1652668190000|2022-05-16 02:29:50|69.49|68.39|69.49|68.39|69.49|68.39|69.49|68.39|1
1652668200000|2022-05-16 02:30:00|69.5|68.4|69.52|68.42|69.52|68.42|69.5|68.4|3
1652668210000|2022-05-16 02:30:10|69.53|68.43|69.53|68.43|69.53|68.43|69.53|68.43|1
1652668220000|2022-05-16 02:30:20|69.52|68.42|69.5|68.4|69.52|68.42|69.49|68.39|7
1652668230000|2022-05-16 02:30:30|69.51|68.41|69.52|68.42|69.53|68.43|69.51|68.41|8
1652668240000|2022-05-16 02:30:40|69.51|68.41|69.55|68.45|69.56|68.46|69.51|68.41|11
1652668250000|2022-05-16 02:30:50|69.56|68.46|69.56|68.46|69.57|68.47|69.55|68.45|7
1652668260000|2022-05-16 02:31:00|69.57|68.47|69.59|68.49|69.59|68.49|69.57|68.47|3
1652668270000|2022-05-16 02:31:10|69.58|68.48|69.59|68.49|69.6|68.5|69.58|68.48|4
1652668280000|2022-05-16 02:31:20|69.6|68.5|69.6|68.5|69.61|68.51|69.6|68.5|3
1652668290000|2022-05-16 02:31:30|69.57|68.47|69.56|68.46|69.57|68.47|69.55|68.45|8
1652668300000|2022-05-16 02:31:40|69.57|68.47|69.57|68.47|69.57|68.47|69.56|68.46|3
1652668310000|2022-05-16 02:31:50|69.58|68.48|69.57|68.47|69.59|68.49|69.55|68.45|9
1652668320000|2022-05-16 02:32:00|69.56|68.46|69.56|68.46|69.57|68.47|69.55|68.45|5
1652668330000|2022-05-16 02:32:10|69.55|68.45|69.57|68.47|69.57|68.47|69.55|68.45|7
1652668340000|2022-05-16 02:32:20|69.58|68.48|69.6|68.5|69.61|68.51|69.58|68.48|8
1652668350000|2022-05-16 02:32:30|69.59|68.49|69.58|68.48|69.59|68.49|69.57|68.47|4
1652668360000|2022-05-16 02:32:40|69.57|68.47|69.57|68.47|69.57|68.47|69.56|68.46|3
1652668370000|2022-05-16 02:32:50|69.58|68.48|69.59|68.49|69.59|68.49|69.58|68.48|2
1652668380000|2022-05-16 02:33:00|69.58|68.48|69.6|68.5|69.61|68.51|69.58|68.48|9
1652668410000|2022-05-16 02:33:30|69.59|68.49|69.6|68.5|69.6|68.5|69.59|68.49|4
1652668420000|2022-05-16 02:33:40|69.61|68.51|69.61|68.51|69.61|68.51|69.61|68.51|1
1652668430000|2022-05-16 02:33:50|69.6|68.5|69.61|68.51|69.61|68.51|69.6|68.5|4
1652668440000|2022-05-16 02:34:00|69.62|68.52|69.61|68.51|69.62|68.52|69.61|68.51|2
1652668450000|2022-05-16 02:34:10|69.62|68.52|69.62|68.52|69.62|68.52|69.62|68.52|1
1652668460000|2022-05-16 02:34:20|69.61|68.51|69.63|68.53|69.64|68.54|69.61|68.51|9
1652668470000|2022-05-16 02:34:30|69.64|68.54|69.66|68.56|69.67|68.57|69.64|68.54|6
1652668480000|2022-05-16 02:34:40|69.67|68.57|69.68|68.58|69.68|68.58|69.66|68.56|4
1652668490000|2022-05-16 02:34:50|69.67|68.57|69.67|68.57|69.67|68.57|69.67|68.57|1
1652668500000|2022-05-16 02:35:00|69.66|68.56|69.62|68.52|69.66|68.56|69.61|68.51|6
1652668510000|2022-05-16 02:35:10|69.61|68.51|69.63|68.53|69.63|68.53|69.61|68.51|5
1652668520000|2022-05-16 02:35:20|69.64|68.54|69.67|68.57|69.67|68.57|69.64|68.54|4
1652668530000|2022-05-16 02:35:30|69.66|68.56|69.65|68.55|69.66|68.56|69.65|68.55|4
1652668540000|2022-05-16 02:35:40|69.64|68.54|69.63|68.53|69.64|68.54|69.62|68.52|3
1652668550000|2022-05-16 02:35:50|69.62|68.52|69.62|68.52|69.62|68.52|69.62|68.52|1
1652668560000|2022-05-16 02:36:00|69.63|68.53|69.63|68.53|69.63|68.53|69.62|68.52|3
1652668570000|2022-05-16 02:36:10|69.62|68.52|69.63|68.53|69.63|68.53|69.62|68.52|2
1652668580000|2022-05-16 02:36:20|69.62|68.52|69.63|68.53|69.63|68.53|69.62|68.52|2
1652668590000|2022-05-16 02:36:30|69.64|68.54|69.64|68.54|69.64|68.54|69.63|68.53|5
1652668600000|2022-05-16 02:36:40|69.65|68.55|69.64|68.54|69.65|68.55|69.64|68.54|4
1652668610000|2022-05-16 02:36:50|69.65|68.55|69.64|68.54|69.65|68.55|69.64|68.54|2
1652668620000|2022-05-16 02:37:00|69.65|68.55|69.64|68.54|69.65|68.55|69.64|68.54|2
1652668640000|2022-05-16 02:37:20|69.65|68.55|69.66|68.56|69.66|68.56|69.65|68.55|2
1652668650000|2022-05-16 02:37:30|69.65|68.55|69.65|68.55|69.66|68.56|69.65|68.55|3
1652668660000|2022-05-16 02:37:40|69.66|68.56|69.67|68.57|69.67|68.57|69.66|68.56|2
1652668670000|2022-05-16 02:37:50|69.66|68.56|69.66|68.56|69.66|68.56|69.65|68.55|3
1652668680000|2022-05-16 02:38:00|69.67|68.57|69.68|68.58|69.68|68.58|69.67|68.57|2
1652668690000|2022-05-16 02:38:10|69.71|68.61|69.69|68.59|69.71|68.61|69.69|68.59|5
1652668700000|2022-05-16 02:38:20|69.7|68.6|69.7|68.6|69.7|68.6|69.7|68.6|1
1652668720000|2022-05-16 02:38:40|69.71|68.61|69.7|68.6|69.71|68.61|69.7|68.6|4
1652668730000|2022-05-16 02:38:50|69.71|68.61|69.71|68.61|69.71|68.61|69.7|68.6|3
1652668740000|2022-05-16 02:39:00|69.7|68.6|69.72|68.62|69.72|68.62|69.7|68.6|5
1652668750000|2022-05-16 02:39:10|69.71|68.61|69.7|68.6|69.71|68.61|69.69|68.59|4
1652668770000|2022-05-16 02:39:30|69.69|68.59|69.7|68.6|69.7|68.6|69.69|68.59|2
1652668780000|2022-05-16 02:39:40|69.71|68.61|69.7|68.6|69.71|68.61|69.7|68.6|2
1652668800000|2022-05-16 02:40:00|69.68|68.58|69.63|68.53|69.68|68.58|69.63|68.53|5
1652668810000|2022-05-16 02:40:10|69.62|68.52|69.62|68.52|69.63|68.53|69.62|68.52|5
1652668820000|2022-05-16 02:40:20|69.63|68.53|69.65|68.55|69.65|68.55|69.62|68.52|7
1652668830000|2022-05-16 02:40:30|69.66|68.56|69.64|68.54|69.66|68.56|69.63|68.53|20
1652668840000|2022-05-16 02:40:40|69.63|68.53|69.63|68.53|69.64|68.54|69.63|68.53|7
1652668860000|2022-05-16 02:41:00|69.62|68.52|69.53|68.43|69.62|68.52|69.52|68.42|6
1652668870000|2022-05-16 02:41:10|69.54|68.44|69.5|68.4|69.55|68.45|69.49|68.39|12
1652668880000|2022-05-16 02:41:20|69.49|68.39|69.52|68.42|69.52|68.42|69.44|68.34|10
1652668890000|2022-05-16 02:41:30|69.51|68.41|69.44|68.34|69.51|68.41|69.43|68.33|13
1652668900000|2022-05-16 02:41:40|69.45|68.35|69.47|68.37|69.47|68.37|69.44|68.34|7
1652668910000|2022-05-16 02:41:50|69.46|68.36|69.46|68.36|69.47|68.37|69.46|68.36|3
1652668920000|2022-05-16 02:42:00|69.45|68.35|69.45|68.35|69.45|68.35|69.44|68.34|5
1652668930000|2022-05-16 02:42:10|69.44|68.34|69.43|68.33|69.44|68.34|69.42|68.32|4
1652668950000|2022-05-16 02:42:30|69.42|68.32|69.42|68.32|69.43|68.33|69.42|68.32|3
1652668960000|2022-05-16 02:42:40|69.43|68.33|69.42|68.32|69.43|68.33|69.42|68.32|2
1652668970000|2022-05-16 02:42:50|69.43|68.33|69.43|68.33|69.43|68.33|69.43|68.33|1
1652668990000|2022-05-16 02:43:10|69.44|68.34|69.45|68.35|69.46|68.36|69.43|68.33|10
1652669000000|2022-05-16 02:43:20|69.46|68.36|69.44|68.34|69.46|68.36|69.44|68.34|3
1652669010000|2022-05-16 02:43:30|69.42|68.32|69.42|68.32|69.42|68.32|69.42|68.32|1
1652669020000|2022-05-16 02:43:40|69.4|68.3|69.41|68.31|69.41|68.31|69.38|68.28|8
1652669030000|2022-05-16 02:43:50|69.4|68.3|69.4|68.3|69.41|68.31|69.4|68.3|3
1652669040000|2022-05-16 02:44:00|69.39|68.29|69.4|68.3|69.4|68.3|69.39|68.29|2
1652669050000|2022-05-16 02:44:10|69.41|68.31|69.4|68.3|69.41|68.31|69.4|68.3|2
1652669070000|2022-05-16 02:44:30|69.39|68.29|69.36|68.26|69.39|68.29|69.36|68.26|4
1652669080000|2022-05-16 02:44:40|69.37|68.27|69.37|68.27|69.37|68.27|69.36|68.26|3
1652669090000|2022-05-16 02:44:50|69.38|68.28|69.39|68.29|69.39|68.29|69.38|68.28|2
1652669100000|2022-05-16 02:45:00|69.38|68.28|69.36|68.26|69.38|68.28|69.36|68.26|3
1652669110000|2022-05-16 02:45:10|69.35|68.25|69.36|68.26|69.36|68.26|69.35|68.25|6
1652669120000|2022-05-16 02:45:20|69.35|68.25|69.33|68.23|69.35|68.25|69.33|68.23|3
1652669130000|2022-05-16 02:45:30|69.34|68.24|69.28|68.18|69.34|68.24|69.28|68.18|6
1652669140000|2022-05-16 02:45:40|69.27|68.17|69.26|68.16|69.27|68.17|69.25|68.15|5
1652669150000|2022-05-16 02:45:50|69.25|68.15|69.25|68.15|69.25|68.15|69.25|68.15|1
1652669160000|2022-05-16 02:46:00|69.26|68.16|69.25|68.15|69.26|68.16|69.25|68.15|4
1652669170000|2022-05-16 02:46:10|69.24|68.14|69.23|68.13|69.24|68.14|69.23|68.13|4
1652669180000|2022-05-16 02:46:20|69.22|68.12|69.18|68.08|69.22|68.12|69.18|68.08|5
1652669200000|2022-05-16 02:46:40|69.21|68.11|69.23|68.13|69.24|68.14|69.21|68.11|8
1652669210000|2022-05-16 02:46:50|69.22|68.12|69.29|68.19|69.29|68.19|69.22|68.12|9
1652669220000|2022-05-16 02:47:00|69.3|68.2|69.3|68.2|69.3|68.2|69.29|68.19|5
1652669230000|2022-05-16 02:47:10|69.31|68.21|69.3|68.2|69.31|68.21|69.3|68.2|2
1652669240000|2022-05-16 02:47:20|69.29|68.19|69.32|68.22|69.32|68.22|69.29|68.19|4
1652669250000|2022-05-16 02:47:30|69.31|68.21|69.37|68.27|69.37|68.27|69.31|68.21|4
1652669260000|2022-05-16 02:47:40|69.38|68.28|69.39|68.29|69.4|68.3|69.36|68.26|9
1652669270000|2022-05-16 02:47:50|69.4|68.3|69.43|68.33|69.43|68.33|69.4|68.3|8
1652669280000|2022-05-16 02:48:00|69.42|68.32|69.39|68.29|69.42|68.32|69.39|68.29|6
1652669290000|2022-05-16 02:48:10|69.41|68.31|69.4|68.3|69.42|68.32|69.4|68.3|4
1652669300000|2022-05-16 02:48:20|69.39|68.29|69.4|68.3|69.4|68.3|69.39|68.29|2
1652669310000|2022-05-16 02:48:30|69.41|68.31|69.41|68.31|69.41|68.31|69.41|68.31|1
1652669320000|2022-05-16 02:48:40|69.4|68.3|69.4|68.3|69.4|68.3|69.39|68.29|3
1652669330000|2022-05-16 02:48:50|69.41|68.31|69.43|68.33|69.44|68.34|69.41|68.31|7
1652669340000|2022-05-16 02:49:00|69.42|68.32|69.37|68.27|69.42|68.32|69.37|68.27|8
1652669350000|2022-05-16 02:49:10|69.36|68.26|69.36|68.26|69.36|68.26|69.36|68.26|1
1652669360000|2022-05-16 02:49:20|69.35|68.25|69.35|68.25|69.36|68.26|69.35|68.25|5
1652669370000|2022-05-16 02:49:30|69.36|68.26|69.36|68.26|69.36|68.26|69.36|68.26|1
1652669400000|2022-05-16 02:50:00|69.37|68.27|69.37|68.27|69.38|68.28|69.37|68.27|3
1652669410000|2022-05-16 02:50:10|69.38|68.28|69.38|68.28|69.38|68.28|69.38|68.28|1
1652669420000|2022-05-16 02:50:20|69.37|68.27|69.34|68.24|69.37|68.27|69.34|68.24|3
1652669440000|2022-05-16 02:50:40|69.35|68.25|69.35|68.25|69.35|68.25|69.35|68.25|1
1652669450000|2022-05-16 02:50:50|69.36|68.26|69.36|68.26|69.36|68.26|69.35|68.25|3
1652669460000|2022-05-16 02:51:00|69.35|68.25|69.36|68.26|69.36|68.26|69.35|68.25|2
1652669470000|2022-05-16 02:51:10|69.41|68.31|69.46|68.36|69.47|68.37|69.41|68.31|10
1652669480000|2022-05-16 02:51:20|69.47|68.37|69.47|68.37|69.49|68.39|69.45|68.35|10
1652669490000|2022-05-16 02:51:30|69.46|68.36|69.44|68.34|69.46|68.36|69.43|68.33|9
1652669500000|2022-05-16 02:51:40|69.45|68.35|69.46|68.36|69.46|68.36|69.45|68.35|2
1652669520000|2022-05-16 02:52:00|69.47|68.37|69.49|68.39|69.5|68.4|69.47|68.37|5
1652669530000|2022-05-16 02:52:10|69.5|68.4|69.51|68.41|69.52|68.42|69.5|68.4|4
1652669540000|2022-05-16 02:52:20|69.5|68.4|69.51|68.41|69.52|68.42|69.5|68.4|4
1652669550000|2022-05-16 02:52:30|69.52|68.42|69.51|68.41|69.52|68.42|69.51|68.41|2
1652669560000|2022-05-16 02:52:40|69.5|68.4|69.5|68.4|69.5|68.4|69.49|68.39|3
1652669570000|2022-05-16 02:52:50|69.51|68.41|69.5|68.4|69.52|68.42|69.49|68.39|5
1652669580000|2022-05-16 02:53:00|69.49|68.39|69.49|68.39|69.5|68.4|69.49|68.39|3
1652669590000|2022-05-16 02:53:10|69.5|68.4|69.4|68.3|69.52|68.42|69.4|68.3|12
1652669600000|2022-05-16 02:53:20|69.41|68.31|69.42|68.32|69.42|68.32|69.41|68.31|6
1652669610000|2022-05-16 02:53:30|69.43|68.33|69.42|68.32|69.47|68.37|69.42|68.32|11
1652669620000|2022-05-16 02:53:40|69.41|68.31|69.42|68.32|69.42|68.32|69.39|68.29|10
1652669630000|2022-05-16 02:53:50|69.43|68.33|69.52|68.42|69.52|68.42|69.43|68.33|6
1652669640000|2022-05-16 02:54:00|69.51|68.41|69.48|68.38|69.51|68.41|69.45|68.35|9
1652669650000|2022-05-16 02:54:10|69.49|68.39|69.48|68.38|69.49|68.39|69.48|68.38|2
1652669660000|2022-05-16 02:54:20|69.49|68.39|69.49|68.39|69.5|68.4|69.48|68.38|5
1652669670000|2022-05-16 02:54:30|69.48|68.38|69.46|68.36|69.48|68.38|69.46|68.36|5
1652669680000|2022-05-16 02:54:40|69.45|68.35|69.47|68.37|69.47|68.37|69.43|68.33|9
1652669690000|2022-05-16 02:54:50|69.48|68.38|69.52|68.42|69.52|68.42|69.48|68.38|9
1652669700000|2022-05-16 02:55:00|69.5|68.4|69.51|68.41|69.51|68.41|69.49|68.39|8
1652669710000|2022-05-16 02:55:10|69.5|68.4|69.54|68.44|69.54|68.44|69.5|68.4|5
1652669720000|2022-05-16 02:55:20|69.53|68.43|69.54|68.44|69.54|68.44|69.53|68.43|4
1652669730000|2022-05-16 02:55:30|69.55|68.45|69.55|68.45|69.56|68.46|69.54|68.44|7
1652669740000|2022-05-16 02:55:40|69.54|68.44|69.54|68.44|69.54|68.44|69.53|68.43|5
1652669750000|2022-05-16 02:55:50|69.53|68.43|69.54|68.44|69.54|68.44|69.53|68.43|2
1652669760000|2022-05-16 02:56:00|69.53|68.43|69.53|68.43|69.53|68.43|69.53|68.43|1
1652669770000|2022-05-16 02:56:10|69.54|68.44|69.5|68.4|69.54|68.44|69.5|68.4|6
1652669780000|2022-05-16 02:56:20|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|3
1652669790000|2022-05-16 02:56:30|69.52|68.42|69.55|68.45|69.55|68.45|69.52|68.42|4
1652669800000|2022-05-16 02:56:40|69.56|68.46|69.55|68.45|69.57|68.47|69.54|68.44|5
1652669810000|2022-05-16 02:56:50|69.54|68.44|69.57|68.47|69.57|68.47|69.54|68.44|6
1652669820000|2022-05-16 02:57:00|69.56|68.46|69.56|68.46|69.57|68.47|69.56|68.46|5
1652669830000|2022-05-16 02:57:10|69.55|68.45|69.53|68.43|69.55|68.45|69.53|68.43|3
1652669840000|2022-05-16 02:57:20|69.54|68.44|69.52|68.42|69.54|68.44|69.52|68.42|3
1652669850000|2022-05-16 02:57:30|69.53|68.43|69.52|68.42|69.53|68.43|69.52|68.42|2
1652669860000|2022-05-16 02:57:40|69.53|68.43|69.52|68.42|69.53|68.43|69.52|68.42|2
1652669870000|2022-05-16 02:57:50|69.53|68.43|69.52|68.42|69.53|68.43|69.52|68.42|6
1652669880000|2022-05-16 02:58:00|69.53|68.43|69.55|68.45|69.55|68.45|69.53|68.43|3
1652669890000|2022-05-16 02:58:10|69.56|68.46|69.56|68.46|69.58|68.48|69.56|68.46|5
1652669900000|2022-05-16 02:58:20|69.57|68.47|69.57|68.47|69.58|68.48|69.56|68.46|5
1652669910000|2022-05-16 02:58:30|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|2
1652669920000|2022-05-16 02:58:40|69.56|68.46|69.54|68.44|69.56|68.46|69.53|68.43|6
1652669930000|2022-05-16 02:58:50|69.53|68.43|69.56|68.46|69.56|68.46|69.53|68.43|4
1652669940000|2022-05-16 02:59:00|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|2
1652669950000|2022-05-16 02:59:10|69.57|68.47|69.57|68.47|69.57|68.47|69.57|68.47|1
1652669960000|2022-05-16 02:59:20|69.58|68.48|69.57|68.47|69.58|68.48|69.57|68.47|4
1652669970000|2022-05-16 02:59:30|69.58|68.48|69.58|68.48|69.58|68.48|69.58|68.48|1
1652669980000|2022-05-16 02:59:40|69.59|68.49|69.57|68.47|69.59|68.49|69.57|68.47|3
1652669990000|2022-05-16 02:59:50|69.58|68.48|69.59|68.49|69.59|68.49|69.58|68.48|2
1652670000000|2022-05-16 03:00:00|69.6|68.5|69.63|68.53|69.63|68.53|69.6|68.5|5
1652670010000|2022-05-16 03:00:10|69.62|68.52|69.61|68.51|69.63|68.53|69.61|68.51|8
1652670020000|2022-05-16 03:00:20|69.54|68.44|69.54|68.44|69.56|68.46|69.53|68.43|7
1652670030000|2022-05-16 03:00:30|69.55|68.45|69.61|68.51|69.64|68.54|69.54|68.44|17
1652670040000|2022-05-16 03:00:40|69.6|68.5|69.56|68.46|69.6|68.5|69.54|68.44|4
1652670050000|2022-05-16 03:00:50|69.57|68.47|69.56|68.46|69.61|68.51|69.56|68.46|7
1652670060000|2022-05-16 03:01:00|69.55|68.45|69.56|68.46|69.56|68.46|69.55|68.45|6
1652670070000|2022-05-16 03:01:10|69.55|68.45|69.47|68.37|69.55|68.45|69.47|68.37|9
1652670080000|2022-05-16 03:01:20|69.5|68.4|69.5|68.4|69.5|68.4|69.49|68.39|3
1652670090000|2022-05-16 03:01:30|69.49|68.39|69.48|68.38|69.49|68.39|69.48|68.38|2
1652670100000|2022-05-16 03:01:40|69.47|68.37|69.47|68.37|69.47|68.37|69.47|68.37|1
1652670110000|2022-05-16 03:01:50|69.48|68.38|69.48|68.38|69.48|68.38|69.48|68.38|1
1652670120000|2022-05-16 03:02:00|69.49|68.39|69.49|68.39|69.49|68.39|69.49|68.39|1
1652670130000|2022-05-16 03:02:10|69.5|68.4|69.48|68.38|69.52|68.42|69.47|68.37|8
1652670140000|2022-05-16 03:02:20|69.49|68.39|69.49|68.39|69.5|68.4|69.49|68.39|3
1652670150000|2022-05-16 03:02:30|69.5|68.4|69.51|68.41|69.51|68.41|69.5|68.4|2
1652670160000|2022-05-16 03:02:40|69.49|68.39|69.49|68.39|69.49|68.39|69.49|68.39|1
1652670170000|2022-05-16 03:02:50|69.5|68.4|69.51|68.41|69.51|68.41|69.5|68.4|2
1652670180000|2022-05-16 03:03:00|69.52|68.42|69.54|68.44|69.56|68.46|69.52|68.42|7
1652670190000|2022-05-16 03:03:10|69.53|68.43|69.56|68.46|69.56|68.46|69.53|68.43|6
1652670200000|2022-05-16 03:03:20|69.55|68.45|69.57|68.47|69.57|68.47|69.55|68.45|9
1652670210000|2022-05-16 03:03:30|69.56|68.46|69.57|68.47|69.57|68.47|69.55|68.45|4
1652670220000|2022-05-16 03:03:40|69.56|68.46|69.56|68.46|69.56|68.46|69.56|68.46|1
1652670230000|2022-05-16 03:03:50|69.57|68.47|69.58|68.48|69.58|68.48|69.56|68.46|8
1652670240000|2022-05-16 03:04:00|69.57|68.47|69.58|68.48|69.59|68.49|69.57|68.47|4
1652670250000|2022-05-16 03:04:10|69.57|68.47|69.58|68.48|69.58|68.48|69.57|68.47|2
1652670260000|2022-05-16 03:04:20|69.59|68.49|69.58|68.48|69.59|68.49|69.58|68.48|4
1652670270000|2022-05-16 03:04:30|69.57|68.47|69.58|68.48|69.58|68.48|69.57|68.47|2
1652670280000|2022-05-16 03:04:40|69.57|68.47|69.57|68.47|69.58|68.48|69.57|68.47|3
1652670290000|2022-05-16 03:04:50|69.56|68.46|69.52|68.42|69.56|68.46|69.52|68.42|4
1652670300000|2022-05-16 03:05:00|69.53|68.43|69.49|68.39|69.53|68.43|69.48|68.38|11
1652670310000|2022-05-16 03:05:10|69.48|68.38|69.48|68.38|69.48|68.38|69.48|68.38|1
1652670330000|2022-05-16 03:05:30|69.47|68.37|69.45|68.35|69.48|68.38|69.44|68.34|9
1652670340000|2022-05-16 03:05:40|69.44|68.34|69.42|68.32|69.44|68.34|69.42|68.32|3
1652670350000|2022-05-16 03:05:50|69.39|68.29|69.37|68.27|69.39|68.29|69.35|68.25|9
1652670360000|2022-05-16 03:06:00|69.36|68.26|69.34|68.24|69.36|68.26|69.33|68.23|7
1652670370000|2022-05-16 03:06:10|69.33|68.23|69.32|68.22|69.33|68.23|69.29|68.19|8
1652670380000|2022-05-16 03:06:20|69.33|68.23|69.33|68.23|69.34|68.24|69.32|68.22|9
1652670390000|2022-05-16 03:06:30|69.34|68.24|69.35|68.25|69.37|68.27|69.33|68.23|11
1652670400000|2022-05-16 03:06:40|69.33|68.23|69.33|68.23|69.33|68.23|69.33|68.23|1
1652670410000|2022-05-16 03:06:50|69.34|68.24|69.36|68.26|69.37|68.27|69.33|68.23|7
1652670420000|2022-05-16 03:07:00|69.35|68.25|69.4|68.3|69.4|68.3|69.35|68.25|6
1652670430000|2022-05-16 03:07:10|69.39|68.29|69.38|68.28|69.4|68.3|69.38|68.28|4
1652670440000|2022-05-16 03:07:20|69.39|68.29|69.4|68.3|69.4|68.3|69.38|68.28|4
1652670450000|2022-05-16 03:07:30|69.39|68.29|69.38|68.28|69.39|68.29|69.38|68.28|2
1652670460000|2022-05-16 03:07:40|69.36|68.26|69.31|68.21|69.36|68.26|69.3|68.2|5
1652670470000|2022-05-16 03:07:50|69.32|68.22|69.27|68.17|69.32|68.22|69.27|68.17|6
1652670480000|2022-05-16 03:08:00|69.28|68.18|69.3|68.2|69.3|68.2|69.28|68.18|3
1652670490000|2022-05-16 03:08:10|69.29|68.19|69.29|68.19|69.29|68.19|69.28|68.18|3
1652670500000|2022-05-16 03:08:20|69.3|68.2|69.36|68.26|69.37|68.27|69.3|68.2|8
1652670510000|2022-05-16 03:08:30|69.37|68.27|69.39|68.29|69.4|68.3|69.36|68.26|8
1652670520000|2022-05-16 03:08:40|69.4|68.3|69.4|68.3|69.4|68.3|69.4|68.3|1
1652670530000|2022-05-16 03:08:50|69.41|68.31|69.4|68.3|69.41|68.31|69.4|68.3|2
1652670540000|2022-05-16 03:09:00|69.41|68.31|69.39|68.29|69.41|68.31|69.39|68.29|3
1652670550000|2022-05-16 03:09:10|69.4|68.3|69.4|68.3|69.4|68.3|69.39|68.29|5
1652670560000|2022-05-16 03:09:20|69.41|68.31|69.42|68.32|69.42|68.32|69.41|68.31|6
1652670570000|2022-05-16 03:09:30|69.41|68.31|69.4|68.3|69.42|68.32|69.4|68.3|4
1652670580000|2022-05-16 03:09:40|69.41|68.31|69.41|68.31|69.42|68.32|69.41|68.31|3
1652670590000|2022-05-16 03:09:50|69.4|68.3|69.4|68.3|69.4|68.3|69.4|68.3|1
1652670600000|2022-05-16 03:10:00|69.39|68.29|69.37|68.27|69.4|68.3|69.36|68.26|8
1652670610000|2022-05-16 03:10:10|69.36|68.26|69.38|68.28|69.39|68.29|69.36|68.26|6
1652670620000|2022-05-16 03:10:20|69.37|68.27|69.34|68.24|69.37|68.27|69.34|68.24|4
1652670630000|2022-05-16 03:10:30|69.35|68.25|69.33|68.23|69.35|68.25|69.33|68.23|2
1652670640000|2022-05-16 03:10:40|69.31|68.21|69.33|68.23|69.33|68.23|69.31|68.21|3
1652670650000|2022-05-16 03:10:50|69.32|68.22|69.35|68.25|69.35|68.25|69.32|68.22|5
1652670660000|2022-05-16 03:11:00|69.36|68.26|69.34|68.24|69.36|68.26|69.33|68.23|10
1652670670000|2022-05-16 03:11:10|69.35|68.25|69.36|68.26|69.36|68.26|69.34|68.24|4
1652670680000|2022-05-16 03:11:20|69.35|68.25|69.35|68.25|69.35|68.25|69.34|68.24|9
1652670690000|2022-05-16 03:11:30|69.34|68.24|69.32|68.22|69.34|68.24|69.32|68.22|3
1652670700000|2022-05-16 03:11:40|69.31|68.21|69.24|68.14|69.31|68.21|69.24|68.14|13
1652670710000|2022-05-16 03:11:50|69.22|68.12|69.18|68.08|69.22|68.12|69.17|68.07|10
1652670720000|2022-05-16 03:12:00|69.19|68.09|69.11|68.01|69.19|68.09|69.1|68|9
1652670730000|2022-05-16 03:12:10|69.1|68|69.1|68|69.1|68|69.09|67.99|3
1652670740000|2022-05-16 03:12:20|69.11|68.01|69.08|67.98|69.11|68.01|69.08|67.98|8
1652670750000|2022-05-16 03:12:30|69.09|67.99|69.1|68|69.1|68|69.09|67.99|4
1652670760000|2022-05-16 03:12:40|69.12|68.02|69.12|68.02|69.14|68.04|69.1|68|11
1652670770000|2022-05-16 03:12:50|69.13|68.03|69.14|68.04|69.14|68.04|69.12|68.02|4
1652670780000|2022-05-16 03:13:00|69.15|68.05|69.23|68.13|69.25|68.15|69.14|68.04|18
1652670790000|2022-05-16 03:13:10|69.22|68.12|69.25|68.15|69.25|68.15|69.22|68.12|5
1652670800000|2022-05-16 03:13:20|69.24|68.14|69.25|68.15|69.25|68.15|69.24|68.14|4
1652670810000|2022-05-16 03:13:30|69.26|68.16|69.25|68.15|69.27|68.17|69.25|68.15|6
1652670820000|2022-05-16 03:13:40|69.23|68.13|69.2|68.1|69.23|68.13|69.15|68.05|10
1652670830000|2022-05-16 03:13:50|69.19|68.09|69.2|68.1|69.21|68.11|69.19|68.09|4
1652670840000|2022-05-16 03:14:00|69.19|68.09|69.2|68.1|69.2|68.1|69.19|68.09|4
1652670850000|2022-05-16 03:14:10|69.19|68.09|69.18|68.08|69.19|68.09|69.18|68.08|6
1652670860000|2022-05-16 03:14:20|69.19|68.09|69.18|68.08|69.19|68.09|69.18|68.08|2
1652670870000|2022-05-16 03:14:30|69.19|68.09|69.2|68.1|69.21|68.11|69.19|68.09|8
1652670880000|2022-05-16 03:14:40|69.19|68.09|69.2|68.1|69.2|68.1|69.18|68.08|4
1652670890000|2022-05-16 03:14:50|69.19|68.09|69.19|68.09|69.2|68.1|69.19|68.09|3
1652670900000|2022-05-16 03:15:00|69.18|68.08|69.19|68.09|69.2|68.1|69.18|68.08|7
1652670910000|2022-05-16 03:15:10|69.2|68.1|69.21|68.11|69.21|68.11|69.2|68.1|4
1652670920000|2022-05-16 03:15:20|69.2|68.1|69.17|68.07|69.21|68.11|69.17|68.07|6
1652670930000|2022-05-16 03:15:30|69.18|68.08|69.14|68.04|69.18|68.08|69.13|68.03|12
1652670940000|2022-05-16 03:15:40|69.13|68.03|69.14|68.04|69.14|68.04|69.13|68.03|2
1652670950000|2022-05-16 03:15:50|69.16|68.06|69.16|68.06|69.16|68.06|69.15|68.05|5
1652670960000|2022-05-16 03:16:00|69.19|68.09|69.19|68.09|69.2|68.1|69.19|68.09|3
1652670970000|2022-05-16 03:16:10|69.2|68.1|69.19|68.09|69.21|68.11|69.19|68.09|4
1652670980000|2022-05-16 03:16:20|69.18|68.08|69.18|68.08|69.19|68.09|69.17|68.07|6
1652670990000|2022-05-16 03:16:30|69.19|68.09|69.19|68.09|69.2|68.1|69.19|68.09|3
1652671000000|2022-05-16 03:16:40|69.18|68.08|69.17|68.07|69.2|68.1|69.17|68.07|10
1652671010000|2022-05-16 03:16:50|69.18|68.08|69.18|68.08|69.19|68.09|69.18|68.08|3
1652671020000|2022-05-16 03:17:00|69.15|68.05|69.15|68.05|69.16|68.06|69.14|68.04|7
1652671030000|2022-05-16 03:17:10|69.16|68.06|69.2|68.1|69.2|68.1|69.16|68.06|3
1652671050000|2022-05-16 03:17:30|69.21|68.11|69.21|68.11|69.21|68.11|69.21|68.11|1
1652671060000|2022-05-16 03:17:40|69.22|68.12|69.21|68.11|69.22|68.12|69.21|68.11|4
1652671070000|2022-05-16 03:17:50|69.2|68.1|69.22|68.12|69.22|68.12|69.2|68.1|3
1652671080000|2022-05-16 03:18:00|69.23|68.13|69.21|68.11|69.23|68.13|69.21|68.11|2
1652671090000|2022-05-16 03:18:10|69.22|68.12|69.22|68.12|69.22|68.12|69.21|68.11|5
1652671100000|2022-05-16 03:18:20|69.21|68.11|69.21|68.11|69.21|68.11|69.21|68.11|1
1652671110000|2022-05-16 03:18:30|69.2|68.1|69.21|68.11|69.21|68.11|69.2|68.1|2
1652671120000|2022-05-16 03:18:40|69.22|68.12|69.22|68.12|69.22|68.12|69.21|68.11|3
1652671130000|2022-05-16 03:18:50|69.21|68.11|69.19|68.09|69.21|68.11|69.19|68.09|3
1652671140000|2022-05-16 03:19:00|69.18|68.08|69.13|68.03|69.18|68.08|69.13|68.03|9
1652671150000|2022-05-16 03:19:10|69.12|68.02|69.13|68.03|69.13|68.03|69.12|68.02|4
1652671160000|2022-05-16 03:19:20|69.12|68.02|69.1|68|69.13|68.03|69.09|67.99|8
1652671170000|2022-05-16 03:19:30|69.12|68.02|69.09|67.99|69.13|68.03|69.08|67.98|14
1652671180000|2022-05-16 03:19:40|69.1|68|69.06|67.96|69.1|68|69.06|67.96|11
1652671190000|2022-05-16 03:19:50|69.07|67.97|69.08|67.98|69.09|67.99|69.07|67.97|4
1652671200000|2022-05-16 03:20:00|69.09|67.99|69.05|67.95|69.11|68.01|69.03|67.93|13
1652671210000|2022-05-16 03:20:10|69.04|67.94|69.12|68.02|69.12|68.02|69.04|67.94|15
1652671220000|2022-05-16 03:20:20|69.13|68.03|69.23|68.13|69.23|68.13|69.13|68.03|16
1652671230000|2022-05-16 03:20:30|69.22|68.12|69.2|68.1|69.22|68.12|69.19|68.09|4
1652671240000|2022-05-16 03:20:40|69.21|68.11|69.23|68.13|69.23|68.13|69.19|68.09|11
1652671250000|2022-05-16 03:20:50|69.24|68.14|69.2|68.1|69.24|68.14|69.2|68.1|6
1652671260000|2022-05-16 03:21:00|69.22|68.12|69.18|68.08|69.23|68.13|69.18|68.08|5
1652671270000|2022-05-16 03:21:10|69.17|68.07|69.13|68.03|69.17|68.07|69.11|68.01|13
1652671280000|2022-05-16 03:21:20|69.14|68.04|69.17|68.07|69.18|68.08|69.14|68.04|9
1652671290000|2022-05-16 03:21:30|69.18|68.08|69.17|68.07|69.18|68.08|69.17|68.07|4
1652671300000|2022-05-16 03:21:40|69.16|68.06|69.1|68|69.16|68.06|69.1|68|16
1652671310000|2022-05-16 03:21:50|69.09|67.99|69.08|67.98|69.1|68|69.08|67.98|4
1652671320000|2022-05-16 03:22:00|69.09|67.99|69.03|67.93|69.09|67.99|69.03|67.93|7
1652671330000|2022-05-16 03:22:10|69.02|67.92|69.03|67.93|69.03|67.93|69|67.9|7
1652671340000|2022-05-16 03:22:20|69.02|67.92|69.03|67.93|69.03|67.93|69.01|67.91|6
1652671350000|2022-05-16 03:22:30|69.05|67.95|69.04|67.94|69.06|67.96|69.02|67.92|6
1652671360000|2022-05-16 03:22:40|69.03|67.93|68.99|67.89|69.03|67.93|68.98|67.88|8
1652671370000|2022-05-16 03:22:50|68.98|67.88|68.97|67.87|68.99|67.89|68.97|67.87|8
1652671380000|2022-05-16 03:23:00|68.96|67.86|68.96|67.86|68.96|67.86|68.95|67.85|3
1652671390000|2022-05-16 03:23:10|68.95|67.85|68.89|67.79|68.95|67.85|68.88|67.78|10
1652671400000|2022-05-16 03:23:20|68.88|67.78|68.9|67.8|68.9|67.8|68.86|67.76|12
1652671410000|2022-05-16 03:23:30|68.91|67.81|68.94|67.84|68.94|67.84|68.91|67.81|9
1652671420000|2022-05-16 03:23:40|68.96|67.86|68.96|67.86|68.97|67.87|68.96|67.86|5
1652671430000|2022-05-16 03:23:50|68.97|67.87|68.96|67.86|68.97|67.87|68.96|67.86|2
1652671440000|2022-05-16 03:24:00|68.95|67.85|68.97|67.87|68.97|67.87|68.95|67.85|5
1652671450000|2022-05-16 03:24:10|68.96|67.86|68.96|67.86|68.98|67.88|68.96|67.86|9
1652671460000|2022-05-16 03:24:20|68.97|67.87|68.86|67.76|68.97|67.87|68.85|67.75|12
1652671470000|2022-05-16 03:24:30|68.87|67.77|68.86|67.76|68.87|67.77|68.86|67.76|2
1652671480000|2022-05-16 03:24:40|68.87|67.77|68.89|67.79|68.89|67.79|68.87|67.77|3
1652671490000|2022-05-16 03:24:50|68.88|67.78|68.86|67.76|68.88|67.78|68.86|67.76|7
1652671500000|2022-05-16 03:25:00|68.87|67.77|68.88|67.78|68.9|67.8|68.87|67.77|6
1652671510000|2022-05-16 03:25:10|68.89|67.79|68.88|67.78|68.89|67.79|68.86|67.76|6
1652671520000|2022-05-16 03:25:20|68.87|67.77|68.84|67.74|68.87|67.77|68.84|67.74|6
1652671530000|2022-05-16 03:25:30|68.85|67.75|68.86|67.76|68.87|67.77|68.85|67.75|4
1652671540000|2022-05-16 03:25:40|68.87|67.77|68.86|67.76|68.87|67.77|68.86|67.76|4
1652671550000|2022-05-16 03:25:50|68.85|67.75|68.85|67.75|68.86|67.76|68.85|67.75|3
1652671560000|2022-05-16 03:26:00|68.84|67.74|68.84|67.74|68.85|67.75|68.83|67.73|5
1652671570000|2022-05-16 03:26:10|68.85|67.75|68.85|67.75|68.85|67.75|68.84|67.74|5
1652671580000|2022-05-16 03:26:20|68.84|67.74|68.85|67.75|68.86|67.76|68.84|67.74|12
1652671600000|2022-05-16 03:26:40|68.84|67.74|68.84|67.74|68.84|67.74|68.84|67.74|1
1652671610000|2022-05-16 03:26:50|68.85|67.75|68.85|67.75|68.86|67.76|68.85|67.75|7
1652671620000|2022-05-16 03:27:00|68.84|67.74|68.85|67.75|68.85|67.75|68.84|67.74|2
1652671640000|2022-05-16 03:27:20|68.86|67.76|68.86|67.76|68.86|67.76|68.86|67.76|1
1652671650000|2022-05-16 03:27:30|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|2
1652671660000|2022-05-16 03:27:40|68.85|67.75|68.85|67.75|68.86|67.76|68.85|67.75|5
1652671670000|2022-05-16 03:27:50|68.86|67.76|68.86|67.76|68.86|67.76|68.86|67.76|1
1652671680000|2022-05-16 03:28:00|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|2
1652671690000|2022-05-16 03:28:10|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|2
1652671710000|2022-05-16 03:28:30|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|4
1652671740000|2022-05-16 03:29:00|68.85|67.75|68.85|67.75|68.85|67.75|68.85|67.75|1
1652671750000|2022-05-16 03:29:10|68.86|67.76|68.86|67.76|68.86|67.76|68.86|67.76|1
1652671780000|2022-05-16 03:29:40|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|4
1652671790000|2022-05-16 03:29:50|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|2
1652671800000|2022-05-16 03:30:00|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|2
1652671820000|2022-05-16 03:30:20|68.85|67.75|68.83|67.73|68.85|67.75|68.82|67.72|5
1652671830000|2022-05-16 03:30:30|68.82|67.72|68.78|67.68|68.83|67.73|68.78|67.68|10
1652671840000|2022-05-16 03:30:40|68.8|67.7|68.76|67.66|68.8|67.7|68.76|67.66|10
1652671850000|2022-05-16 03:30:50|68.75|67.65|68.75|67.65|68.75|67.65|68.72|67.62|7
1652671860000|2022-05-16 03:31:00|68.76|67.66|68.78|67.68|68.78|67.68|68.75|67.65|5
1652671870000|2022-05-16 03:31:10|68.79|67.69|68.9|67.8|68.9|67.8|68.79|67.69|14
1652671880000|2022-05-16 03:31:20|68.91|67.81|68.87|67.77|68.91|67.81|68.86|67.76|11
1652671890000|2022-05-16 03:31:30|68.83|67.73|68.81|67.71|68.83|67.73|68.8|67.7|7
1652671900000|2022-05-16 03:31:40|68.8|67.7|68.85|67.75|68.85|67.75|68.79|67.69|8
1652671910000|2022-05-16 03:31:50|68.86|67.76|68.87|67.77|68.87|67.77|68.86|67.76|2
1652671920000|2022-05-16 03:32:00|68.86|67.76|68.86|67.76|68.86|67.76|68.85|67.75|3
1652671930000|2022-05-16 03:32:10|68.87|67.77|68.85|67.75|68.87|67.77|68.85|67.75|11
1652671960000|2022-05-16 03:32:40|68.84|67.74|68.85|67.75|68.85|67.75|68.84|67.74|2
1652671970000|2022-05-16 03:32:50|68.84|67.74|68.83|67.73|68.84|67.74|68.82|67.72|5
1652671980000|2022-05-16 03:33:00|68.82|67.72|68.82|67.72|68.82|67.72|68.81|67.71|3
1652671990000|2022-05-16 03:33:10|68.83|67.73|68.77|67.67|68.83|67.73|68.77|67.67|8
1652672000000|2022-05-16 03:33:20|68.78|67.68|68.83|67.73|68.83|67.73|68.78|67.68|5
1652672010000|2022-05-16 03:33:30|68.82|67.72|68.82|67.72|68.82|67.72|68.81|67.71|3
1652672020000|2022-05-16 03:33:40|68.83|67.73|68.83|67.73|68.83|67.73|68.81|67.71|5
1652672030000|2022-05-16 03:33:50|68.84|67.74|68.84|67.74|68.84|67.74|68.84|67.74|1
1652672040000|2022-05-16 03:34:00|68.85|67.75|68.83|67.73|68.85|67.75|68.82|67.72|5
1652672050000|2022-05-16 03:34:10|68.84|67.74|68.84|67.74|68.84|67.74|68.84|67.74|1
1652672060000|2022-05-16 03:34:20|68.86|67.76|68.86|67.76|68.87|67.77|68.85|67.75|5
1652672070000|2022-05-16 03:34:30|68.85|67.75|68.8|67.7|68.85|67.75|68.8|67.7|4
1652672080000|2022-05-16 03:34:40|68.81|67.71|68.8|67.7|68.81|67.71|68.79|67.69|4
1652672090000|2022-05-16 03:34:50|68.79|67.69|68.82|67.72|68.82|67.72|68.79|67.69|7
1652672100000|2022-05-16 03:35:00|68.81|67.71|68.84|67.74|68.84|67.74|68.81|67.71|4
1652672110000|2022-05-16 03:35:10|68.83|67.73|68.82|67.72|68.84|67.74|68.82|67.72|4
1652672120000|2022-05-16 03:35:20|68.83|67.73|68.83|67.73|68.83|67.73|68.82|67.72|3
1652672130000|2022-05-16 03:35:30|68.84|67.74|68.84|67.74|68.84|67.74|68.82|67.72|5
1652672140000|2022-05-16 03:35:40|68.83|67.73|68.84|67.74|68.84|67.74|68.83|67.73|8
1652672150000|2022-05-16 03:35:50|68.85|67.75|68.83|67.73|68.85|67.75|68.83|67.73|5
1652672160000|2022-05-16 03:36:00|68.85|67.75|68.82|67.72|68.85|67.75|68.82|67.72|10
1652672170000|2022-05-16 03:36:10|68.83|67.73|68.83|67.73|68.83|67.73|68.83|67.73|1
1652672180000|2022-05-16 03:36:20|68.84|67.74|68.84|67.74|68.85|67.75|68.83|67.73|5
1652672190000|2022-05-16 03:36:30|68.85|67.75|68.9|67.8|68.92|67.82|68.85|67.75|12
1652672200000|2022-05-16 03:36:40|68.89|67.79|68.84|67.74|68.89|67.79|68.84|67.74|4
1652672210000|2022-05-16 03:36:50|68.82|67.72|68.8|67.7|68.82|67.72|68.79|67.69|6
1652672220000|2022-05-16 03:37:00|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|2
1652672230000|2022-05-16 03:37:10|68.81|67.71|68.81|67.71|68.82|67.72|68.81|67.71|3
1652672240000|2022-05-16 03:37:20|68.8|67.7|68.78|67.68|68.8|67.7|68.78|67.68|3
1652672250000|2022-05-16 03:37:30|68.79|67.69|68.86|67.76|68.87|67.77|68.79|67.69|6
1652672260000|2022-05-16 03:37:40|68.85|67.75|68.87|67.77|68.89|67.79|68.85|67.75|6
1652672270000|2022-05-16 03:37:50|68.86|67.76|68.85|67.75|68.86|67.76|68.83|67.73|4
1652672280000|2022-05-16 03:38:00|68.86|67.76|68.85|67.75|68.86|67.76|68.85|67.75|2
1652672290000|2022-05-16 03:38:10|68.86|67.76|68.87|67.77|68.87|67.77|68.85|67.75|4
1652672300000|2022-05-16 03:38:20|68.86|67.76|68.86|67.76|68.86|67.76|68.84|67.74|5
1652672310000|2022-05-16 03:38:30|68.85|67.75|68.84|67.74|68.85|67.75|68.84|67.74|2
1652672320000|2022-05-16 03:38:40|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|4
1652672330000|2022-05-16 03:38:50|68.88|67.78|68.86|67.76|68.88|67.78|68.86|67.76|9
1652672340000|2022-05-16 03:39:00|68.87|67.77|68.82|67.72|68.87|67.77|68.82|67.72|4
1652672350000|2022-05-16 03:39:10|68.79|67.69|68.77|67.67|68.79|67.69|68.77|67.67|5
1652672360000|2022-05-16 03:39:20|68.78|67.68|68.79|67.69|68.79|67.69|68.77|67.67|4
1652672370000|2022-05-16 03:39:30|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652672380000|2022-05-16 03:39:40|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652672390000|2022-05-16 03:39:50|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652672400000|2022-05-16 03:40:00|68.76|67.66|68.78|67.68|68.78|67.68|68.76|67.66|2
1652672410000|2022-05-16 03:40:10|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652672430000|2022-05-16 03:40:30|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652672440000|2022-05-16 03:40:40|68.78|67.68|68.76|67.66|68.79|67.69|68.76|67.66|9
1652672450000|2022-05-16 03:40:50|68.77|67.67|68.69|67.59|68.77|67.67|68.69|67.59|7
1652672460000|2022-05-16 03:41:00|68.7|67.6|68.73|67.63|68.74|67.64|68.7|67.6|10
1652672470000|2022-05-16 03:41:10|68.74|67.64|68.76|67.66|68.76|67.66|68.74|67.64|5
1652672480000|2022-05-16 03:41:20|68.75|67.65|68.72|67.62|68.75|67.65|68.72|67.62|4
1652672490000|2022-05-16 03:41:30|68.73|67.63|68.71|67.61|68.73|67.63|68.69|67.59|6
1652672500000|2022-05-16 03:41:40|68.72|67.62|68.71|67.61|68.72|67.62|68.7|67.6|3
1652672510000|2022-05-16 03:41:50|68.72|67.62|68.71|67.61|68.73|67.63|68.71|67.61|4
1652672520000|2022-05-16 03:42:00|68.7|67.6|68.7|67.6|68.7|67.6|68.69|67.59|3
1652672530000|2022-05-16 03:42:10|68.71|67.61|68.73|67.63|68.73|67.63|68.71|67.61|5
1652672540000|2022-05-16 03:42:20|68.72|67.62|68.72|67.62|68.72|67.62|68.71|67.61|3
1652672550000|2022-05-16 03:42:30|68.73|67.63|68.75|67.65|68.75|67.65|68.73|67.63|6
1652672560000|2022-05-16 03:42:40|68.74|67.64|68.74|67.64|68.77|67.67|68.74|67.64|7
1652672570000|2022-05-16 03:42:50|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|2
1652672580000|2022-05-16 03:43:00|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|6
1652672590000|2022-05-16 03:43:10|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|6
1652672600000|2022-05-16 03:43:20|68.75|67.65|68.73|67.63|68.75|67.65|68.73|67.63|6
1652672610000|2022-05-16 03:43:30|68.74|67.64|68.73|67.63|68.75|67.65|68.73|67.63|12
1652672620000|2022-05-16 03:43:40|68.74|67.64|68.71|67.61|68.74|67.64|68.7|67.6|8
1652672630000|2022-05-16 03:43:50|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652672640000|2022-05-16 03:44:00|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|2
1652672650000|2022-05-16 03:44:10|68.64|67.54|68.6|67.5|68.64|67.54|68.6|67.5|4
1652672660000|2022-05-16 03:44:20|68.61|67.51|68.71|67.61|68.71|67.61|68.6|67.5|9
1652672670000|2022-05-16 03:44:30|68.7|67.6|68.69|67.59|68.71|67.61|68.69|67.59|6
1652672680000|2022-05-16 03:44:40|68.7|67.6|68.7|67.6|68.7|67.6|68.69|67.59|3
1652672690000|2022-05-16 03:44:50|68.69|67.59|68.7|67.6|68.7|67.6|68.69|67.59|6
1652672700000|2022-05-16 03:45:00|68.69|67.59|68.69|67.59|68.7|67.6|68.68|67.58|11
1652672710000|2022-05-16 03:45:10|68.68|67.58|68.7|67.6|68.7|67.6|68.68|67.58|7
1652672720000|2022-05-16 03:45:20|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|2
1652672730000|2022-05-16 03:45:30|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|2
1652672740000|2022-05-16 03:45:40|68.69|67.59|68.7|67.6|68.71|67.61|68.69|67.59|4
1652672750000|2022-05-16 03:45:50|68.69|67.59|68.69|67.59|68.71|67.61|68.69|67.59|5
1652672760000|2022-05-16 03:46:00|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|4
1652672770000|2022-05-16 03:46:10|68.68|67.58|68.66|67.56|68.68|67.58|68.66|67.56|3
1652672780000|2022-05-16 03:46:20|68.65|67.55|68.61|67.51|68.65|67.55|68.61|67.51|7
1652672790000|2022-05-16 03:46:30|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652672800000|2022-05-16 03:46:40|68.6|67.5|68.57|67.47|68.6|67.5|68.57|67.47|3
1652672810000|2022-05-16 03:46:50|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652672820000|2022-05-16 03:47:00|68.55|67.45|68.55|67.45|68.56|67.46|68.53|67.43|15
1652672830000|2022-05-16 03:47:10|68.53|67.43|68.6|67.5|68.6|67.5|68.53|67.43|4
1652672840000|2022-05-16 03:47:20|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652672850000|2022-05-16 03:47:30|68.59|67.49|68.59|67.49|68.6|67.5|68.59|67.49|7
1652672870000|2022-05-16 03:47:50|68.58|67.48|68.59|67.49|68.59|67.49|68.58|67.48|4
1652672880000|2022-05-16 03:48:00|68.58|67.48|68.57|67.47|68.61|67.51|68.57|67.47|7
1652672890000|2022-05-16 03:48:10|68.58|67.48|68.58|67.48|68.59|67.49|68.58|67.48|3
1652672900000|2022-05-16 03:48:20|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652672910000|2022-05-16 03:48:30|68.59|67.49|68.58|67.48|68.6|67.5|68.58|67.48|4
1652672920000|2022-05-16 03:48:40|68.59|67.49|68.59|67.49|68.59|67.49|68.57|67.47|5
1652672940000|2022-05-16 03:49:00|68.58|67.48|68.57|67.47|68.58|67.48|68.57|67.47|2
1652672950000|2022-05-16 03:49:10|68.56|67.46|68.53|67.43|68.57|67.47|68.53|67.43|5
1652672960000|2022-05-16 03:49:20|68.52|67.42|68.52|67.42|68.52|67.42|68.51|67.41|5
1652672970000|2022-05-16 03:49:30|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|4
1652672980000|2022-05-16 03:49:40|68.53|67.43|68.52|67.42|68.53|67.43|68.52|67.42|4
1652672990000|2022-05-16 03:49:50|68.51|67.41|68.52|67.42|68.53|67.43|68.51|67.41|4
1652673000000|2022-05-16 03:50:00|68.53|67.43|68.53|67.43|68.54|67.44|68.53|67.43|3
1652673010000|2022-05-16 03:50:10|68.54|67.44|68.61|67.51|68.61|67.51|68.54|67.44|6
1652673020000|2022-05-16 03:50:20|68.62|67.52|68.61|67.51|68.62|67.52|68.6|67.5|4
1652673030000|2022-05-16 03:50:30|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|4
1652673040000|2022-05-16 03:50:40|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652673050000|2022-05-16 03:50:50|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652673060000|2022-05-16 03:51:00|68.58|67.48|68.59|67.49|68.6|67.5|68.58|67.48|4
1652673070000|2022-05-16 03:51:10|68.58|67.48|68.59|67.49|68.59|67.49|68.58|67.48|4
1652673080000|2022-05-16 03:51:20|68.6|67.5|68.61|67.51|68.62|67.52|68.6|67.5|6
1652673090000|2022-05-16 03:51:30|68.62|67.52|68.64|67.54|68.64|67.54|68.62|67.52|7
1652673100000|2022-05-16 03:51:40|68.63|67.53|68.62|67.52|68.63|67.53|68.61|67.51|5
1652673120000|2022-05-16 03:52:00|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652673130000|2022-05-16 03:52:10|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652673140000|2022-05-16 03:52:20|68.59|67.49|68.59|67.49|68.59|67.49|68.58|67.48|3
1652673160000|2022-05-16 03:52:40|68.58|67.48|68.57|67.47|68.59|67.49|68.57|67.47|4
1652673180000|2022-05-16 03:53:00|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|4
1652673190000|2022-05-16 03:53:10|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|6
1652673200000|2022-05-16 03:53:20|68.55|67.45|68.61|67.51|68.61|67.51|68.54|67.44|13
1652673210000|2022-05-16 03:53:30|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|2
1652673220000|2022-05-16 03:53:40|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652673230000|2022-05-16 03:53:50|68.62|67.52|68.6|67.5|68.62|67.52|68.6|67.5|7
1652673240000|2022-05-16 03:54:00|68.61|67.51|68.62|67.52|68.63|67.53|68.61|67.51|6
1652673250000|2022-05-16 03:54:10|68.63|67.53|68.65|67.55|68.65|67.55|68.63|67.53|7
1652673260000|2022-05-16 03:54:20|68.67|67.57|68.7|67.6|68.71|67.61|68.67|67.57|10
1652673270000|2022-05-16 03:54:30|68.69|67.59|68.68|67.58|68.69|67.59|68.68|67.58|2
1652673280000|2022-05-16 03:54:40|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|4
1652673290000|2022-05-16 03:54:50|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652673300000|2022-05-16 03:55:00|68.68|67.58|68.73|67.63|68.73|67.63|68.68|67.58|4
1652673310000|2022-05-16 03:55:10|68.72|67.62|68.72|67.62|68.72|67.62|68.72|67.62|1
1652673320000|2022-05-16 03:55:20|68.73|67.63|68.77|67.67|68.77|67.67|68.73|67.63|6
1652673330000|2022-05-16 03:55:30|68.76|67.66|68.76|67.66|68.76|67.66|68.76|67.66|1
1652673340000|2022-05-16 03:55:40|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652673350000|2022-05-16 03:55:50|68.76|67.66|68.76|67.66|68.77|67.67|68.76|67.66|3
1652673360000|2022-05-16 03:56:00|68.79|67.69|68.75|67.65|68.79|67.69|68.75|67.65|4
1652673370000|2022-05-16 03:56:10|68.73|67.63|68.66|67.56|68.73|67.63|68.66|67.56|9
1652673380000|2022-05-16 03:56:20|68.67|67.57|68.73|67.63|68.73|67.63|68.67|67.57|8
1652673390000|2022-05-16 03:56:30|68.74|67.64|68.79|67.69|68.81|67.71|68.74|67.64|10
1652673400000|2022-05-16 03:56:40|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652673410000|2022-05-16 03:56:50|68.75|67.65|68.71|67.61|68.76|67.66|68.7|67.6|7
1652673420000|2022-05-16 03:57:00|68.73|67.63|68.76|67.66|68.76|67.66|68.73|67.63|4
1652673440000|2022-05-16 03:57:20|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652673450000|2022-05-16 03:57:30|68.77|67.67|68.79|67.69|68.8|67.7|68.77|67.67|6
1652673460000|2022-05-16 03:57:40|68.78|67.68|68.78|67.68|68.78|67.68|68.76|67.66|5
1652673470000|2022-05-16 03:57:50|68.77|67.67|68.77|67.67|68.78|67.68|68.77|67.67|3
1652673480000|2022-05-16 03:58:00|68.78|67.68|68.77|67.67|68.78|67.68|68.76|67.66|4
1652673490000|2022-05-16 03:58:10|68.78|67.68|68.78|67.68|68.78|67.68|68.78|67.68|1
1652673500000|2022-05-16 03:58:20|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|2
1652673510000|2022-05-16 03:58:30|68.77|67.67|68.73|67.63|68.78|67.68|68.73|67.63|6
1652673520000|2022-05-16 03:58:40|68.74|67.64|68.79|67.69|68.8|67.7|68.74|67.64|8
1652673530000|2022-05-16 03:58:50|68.8|67.7|68.82|67.72|68.82|67.72|68.8|67.7|3
1652673540000|2022-05-16 03:59:00|68.81|67.71|68.8|67.7|68.81|67.71|68.79|67.69|4
1652673550000|2022-05-16 03:59:10|68.79|67.69|68.78|67.68|68.79|67.69|68.77|67.67|3
1652673560000|2022-05-16 03:59:20|68.79|67.69|68.81|67.71|68.81|67.71|68.79|67.69|4
1652673570000|2022-05-16 03:59:30|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652673580000|2022-05-16 03:59:40|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|2
1652673590000|2022-05-16 03:59:50|68.8|67.7|68.8|67.7|68.8|67.7|68.79|67.69|3
1652673600000|2022-05-16 04:00:00|68.79|67.69|68.79|67.69|68.8|67.7|68.77|67.67|7
1652673610000|2022-05-16 04:00:10|68.78|67.68|68.76|67.66|68.79|67.69|68.76|67.66|6
1652673620000|2022-05-16 04:00:20|68.75|67.65|68.72|67.62|68.76|67.66|68.71|67.61|9
1652673630000|2022-05-16 04:00:30|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652673640000|2022-05-16 04:00:40|68.75|67.65|68.75|67.65|68.75|67.65|68.75|67.65|1
1652673650000|2022-05-16 04:00:50|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|2
1652673660000|2022-05-16 04:01:00|68.74|67.64|68.79|67.69|68.79|67.69|68.74|67.64|3
1652673670000|2022-05-16 04:01:10|68.8|67.7|68.8|67.7|68.8|67.7|68.8|67.7|1
1652673680000|2022-05-16 04:01:20|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|6
1652673690000|2022-05-16 04:01:30|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|4
1652673700000|2022-05-16 04:01:40|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|2
1652673710000|2022-05-16 04:01:50|68.73|67.63|68.67|67.57|68.73|67.63|68.67|67.57|9
1652673720000|2022-05-16 04:02:00|68.65|67.55|68.62|67.52|68.67|67.57|68.62|67.52|8
1652673730000|2022-05-16 04:02:10|68.63|67.53|68.62|67.52|68.64|67.54|68.61|67.51|10
1652673740000|2022-05-16 04:02:20|68.63|67.53|68.58|67.48|68.63|67.53|68.58|67.48|7
1652673750000|2022-05-16 04:02:30|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|4
1652673760000|2022-05-16 04:02:40|68.57|67.47|68.64|67.54|68.65|67.55|68.57|67.47|12
1652673770000|2022-05-16 04:02:50|68.65|67.55|68.67|67.57|68.69|67.59|68.65|67.55|5
1652673780000|2022-05-16 04:03:00|68.68|67.58|68.65|67.55|68.69|67.59|68.65|67.55|8
1652673790000|2022-05-16 04:03:10|68.66|67.56|68.66|67.56|68.66|67.56|68.66|67.56|1
1652673800000|2022-05-16 04:03:20|68.65|67.55|68.61|67.51|68.66|67.56|68.61|67.51|7
1652673810000|2022-05-16 04:03:30|68.62|67.52|68.6|67.5|68.62|67.52|68.6|67.5|5
1652673820000|2022-05-16 04:03:40|68.59|67.49|68.57|67.47|68.59|67.49|68.57|67.47|3
1652673830000|2022-05-16 04:03:50|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652673840000|2022-05-16 04:04:00|68.6|67.5|68.6|67.5|68.63|67.53|68.58|67.48|10
1652673850000|2022-05-16 04:04:10|68.61|67.51|68.61|67.51|68.62|67.52|68.61|67.51|3
1652673860000|2022-05-16 04:04:20|68.6|67.5|68.61|67.51|68.61|67.51|68.59|67.49|6
1652673870000|2022-05-16 04:04:30|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652673880000|2022-05-16 04:04:40|68.6|67.5|68.62|67.52|68.62|67.52|68.6|67.5|5
1652673890000|2022-05-16 04:04:50|68.61|67.51|68.59|67.49|68.62|67.52|68.59|67.49|5
1652673900000|2022-05-16 04:05:00|68.6|67.5|68.64|67.54|68.64|67.54|68.59|67.49|7
1652673910000|2022-05-16 04:05:10|68.65|67.55|68.64|67.54|68.65|67.55|68.64|67.54|2
1652673920000|2022-05-16 04:05:20|68.65|67.55|68.64|67.54|68.65|67.55|68.64|67.54|2
1652673930000|2022-05-16 04:05:30|68.65|67.55|68.68|67.58|68.69|67.59|68.65|67.55|7
1652673950000|2022-05-16 04:05:50|68.67|67.57|68.67|67.57|68.68|67.58|68.67|67.57|3
1652673960000|2022-05-16 04:06:00|68.66|67.56|68.64|67.54|68.66|67.56|68.64|67.54|5
1652673970000|2022-05-16 04:06:10|68.63|67.53|68.6|67.5|68.63|67.53|68.6|67.5|6
1652673980000|2022-05-16 04:06:20|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652673990000|2022-05-16 04:06:30|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652674000000|2022-05-16 04:06:40|68.61|67.51|68.61|67.51|68.61|67.51|68.6|67.5|3
1652674010000|2022-05-16 04:06:50|68.6|67.5|68.56|67.46|68.6|67.5|68.56|67.46|9
1652674020000|2022-05-16 04:07:00|68.53|67.43|68.53|67.43|68.53|67.43|68.52|67.42|5
1652674030000|2022-05-16 04:07:10|68.54|67.44|68.58|67.48|68.61|67.51|68.54|67.44|8
1652674040000|2022-05-16 04:07:20|68.59|67.49|68.56|67.46|68.59|67.49|68.56|67.46|6
1652674050000|2022-05-16 04:07:30|68.53|67.43|68.38|67.28|68.53|67.43|68.38|67.28|13
1652674060000|2022-05-16 04:07:40|68.39|67.29|68.38|67.28|68.44|67.34|68.38|67.28|12
1652674070000|2022-05-16 04:07:50|68.37|67.27|68.35|67.25|68.39|67.29|68.35|67.25|11
1652674080000|2022-05-16 04:08:00|68.36|67.26|68.41|67.31|68.43|67.33|68.35|67.25|8
1652674090000|2022-05-16 04:08:10|68.42|67.32|68.38|67.28|68.44|67.34|68.38|67.28|8
1652674100000|2022-05-16 04:08:20|68.37|67.27|68.32|67.22|68.37|67.27|68.31|67.21|7
1652674110000|2022-05-16 04:08:30|68.31|67.21|68.3|67.2|68.33|67.23|68.3|67.2|10
1652674120000|2022-05-16 04:08:40|68.31|67.21|68.24|67.14|68.31|67.21|68.23|67.13|11
1652674130000|2022-05-16 04:08:50|68.23|67.13|68.21|67.11|68.23|67.13|68.2|67.1|11
1652674140000|2022-05-16 04:09:00|68.2|67.1|68.25|67.15|68.25|67.15|68.2|67.1|6
1652674150000|2022-05-16 04:09:10|68.24|67.14|68.24|67.14|68.24|67.14|68.22|67.12|5
1652674160000|2022-05-16 04:09:20|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|4
1652674170000|2022-05-16 04:09:30|68.27|67.17|68.37|67.27|68.37|67.27|68.27|67.17|9
1652674180000|2022-05-16 04:09:40|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|5
1652674190000|2022-05-16 04:09:50|68.35|67.25|68.3|67.2|68.35|67.25|68.3|67.2|5
1652674200000|2022-05-16 04:10:00|68.29|67.19|68.36|67.26|68.38|67.28|68.29|67.19|13
1652674210000|2022-05-16 04:10:10|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|3
1652674220000|2022-05-16 04:10:20|68.38|67.28|68.44|67.34|68.44|67.34|68.38|67.28|4
1652674230000|2022-05-16 04:10:30|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652674240000|2022-05-16 04:10:40|68.46|67.36|68.44|67.34|68.46|67.36|68.43|67.33|7
1652674250000|2022-05-16 04:10:50|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|8
1652674260000|2022-05-16 04:11:00|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652674270000|2022-05-16 04:11:10|68.42|67.32|68.44|67.34|68.44|67.34|68.42|67.32|5
1652674290000|2022-05-16 04:11:30|68.43|67.33|68.42|67.32|68.43|67.33|68.41|67.31|4
1652674300000|2022-05-16 04:11:40|68.41|67.31|68.42|67.32|68.42|67.32|68.41|67.31|4
1652674310000|2022-05-16 04:11:50|68.41|67.31|68.37|67.27|68.42|67.32|68.37|67.27|7
1652674320000|2022-05-16 04:12:00|68.38|67.28|68.33|67.23|68.4|67.3|68.33|67.23|12
1652674330000|2022-05-16 04:12:10|68.34|67.24|68.38|67.28|68.39|67.29|68.33|67.23|7
1652674340000|2022-05-16 04:12:20|68.39|67.29|68.39|67.29|68.44|67.34|68.39|67.29|9
1652674350000|2022-05-16 04:12:30|68.38|67.28|68.32|67.22|68.38|67.28|68.32|67.22|7
1652674360000|2022-05-16 04:12:40|68.33|67.23|68.31|67.21|68.33|67.23|68.29|67.19|7
1652674370000|2022-05-16 04:12:50|68.32|67.22|68.31|67.21|68.32|67.22|68.31|67.21|6
1652674380000|2022-05-16 04:13:00|68.32|67.22|68.33|67.23|68.35|67.25|68.32|67.22|6
1652674400000|2022-05-16 04:13:20|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652674410000|2022-05-16 04:13:30|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652674420000|2022-05-16 04:13:40|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|3
1652674440000|2022-05-16 04:14:00|68.29|67.19|68.34|67.24|68.34|67.24|68.29|67.19|6
1652674450000|2022-05-16 04:14:10|68.35|67.25|68.4|67.3|68.4|67.3|68.35|67.25|4
1652674460000|2022-05-16 04:14:20|68.39|67.29|68.35|67.25|68.39|67.29|68.33|67.23|7
1652674470000|2022-05-16 04:14:30|68.36|67.26|68.34|67.24|68.39|67.29|68.34|67.24|7
1652674480000|2022-05-16 04:14:40|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|3
1652674490000|2022-05-16 04:14:50|68.38|67.28|68.4|67.3|68.4|67.3|68.38|67.28|5
1652674500000|2022-05-16 04:15:00|68.39|67.29|68.37|67.27|68.39|67.29|68.3|67.2|12
1652674510000|2022-05-16 04:15:10|68.38|67.28|68.37|67.27|68.4|67.3|68.37|67.27|8
1652674520000|2022-05-16 04:15:20|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|2
1652674530000|2022-05-16 04:15:30|68.38|67.28|68.38|67.28|68.38|67.28|68.37|67.27|3
1652674540000|2022-05-16 04:15:40|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652674550000|2022-05-16 04:15:50|68.41|67.31|68.4|67.3|68.41|67.31|68.4|67.3|2
1652674560000|2022-05-16 04:16:00|68.41|67.31|68.38|67.28|68.41|67.31|68.38|67.28|4
1652674570000|2022-05-16 04:16:10|68.36|67.26|68.33|67.23|68.36|67.26|68.33|67.23|5
1652674580000|2022-05-16 04:16:20|68.34|67.24|68.42|67.32|68.42|67.32|68.34|67.24|12
1652674590000|2022-05-16 04:16:30|68.41|67.31|68.41|67.31|68.41|67.31|68.4|67.3|3
1652674600000|2022-05-16 04:16:40|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|2
1652674610000|2022-05-16 04:16:50|68.38|67.28|68.41|67.31|68.41|67.31|68.38|67.28|4
1652674620000|2022-05-16 04:17:00|68.4|67.3|68.42|67.32|68.43|67.33|68.4|67.3|5
1652674630000|2022-05-16 04:17:10|68.43|67.33|68.47|67.37|68.48|67.38|68.43|67.33|5
1652674640000|2022-05-16 04:17:20|68.44|67.34|68.41|67.31|68.44|67.34|68.41|67.31|5
1652674650000|2022-05-16 04:17:30|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|2
1652674660000|2022-05-16 04:17:40|68.4|67.3|68.39|67.29|68.41|67.31|68.39|67.29|4
1652674670000|2022-05-16 04:17:50|68.38|67.28|68.41|67.31|68.41|67.31|68.38|67.28|4
1652674680000|2022-05-16 04:18:00|68.4|67.3|68.4|67.3|68.4|67.3|68.39|67.29|5
1652674690000|2022-05-16 04:18:10|68.41|67.31|68.41|67.31|68.41|67.31|68.41|67.31|1
1652674700000|2022-05-16 04:18:20|68.42|67.32|68.44|67.34|68.44|67.34|68.42|67.32|7
1652674710000|2022-05-16 04:18:30|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652674720000|2022-05-16 04:18:40|68.46|67.36|68.46|67.36|68.47|67.37|68.46|67.36|3
1652674730000|2022-05-16 04:18:50|68.47|67.37|68.49|67.39|68.51|67.41|68.47|67.37|8
1652674740000|2022-05-16 04:19:00|68.48|67.38|68.48|67.38|68.49|67.39|68.47|67.37|7
1652674750000|2022-05-16 04:19:10|68.47|67.37|68.48|67.38|68.49|67.39|68.47|67.37|4
1652674760000|2022-05-16 04:19:20|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|6
1652674770000|2022-05-16 04:19:30|68.49|67.39|68.49|67.39|68.5|67.4|68.48|67.38|7
1652674780000|2022-05-16 04:19:40|68.5|67.4|68.5|67.4|68.5|67.4|68.48|67.38|9
1652674790000|2022-05-16 04:19:50|68.49|67.39|68.56|67.46|68.57|67.47|68.49|67.39|7
1652674800000|2022-05-16 04:20:00|68.57|67.47|68.62|67.52|68.62|67.52|68.56|67.46|10
1652674810000|2022-05-16 04:20:10|68.63|67.53|68.67|67.57|68.68|67.58|68.63|67.53|6
1652674820000|2022-05-16 04:20:20|68.69|67.59|68.71|67.61|68.73|67.63|68.69|67.59|7
1652674830000|2022-05-16 04:20:30|68.72|67.62|68.69|67.59|68.72|67.62|68.69|67.59|3
1652674840000|2022-05-16 04:20:40|68.7|67.6|68.69|67.59|68.72|67.62|68.69|67.59|6
1652674850000|2022-05-16 04:20:50|68.7|67.6|68.7|67.6|68.71|67.61|68.7|67.6|3
1652674860000|2022-05-16 04:21:00|68.71|67.61|68.69|67.59|68.71|67.61|68.69|67.59|5
1652674870000|2022-05-16 04:21:10|68.68|67.58|68.72|67.62|68.72|67.62|68.68|67.58|5
1652674880000|2022-05-16 04:21:20|68.73|67.63|68.73|67.63|68.73|67.63|68.72|67.62|3
1652674890000|2022-05-16 04:21:30|68.72|67.62|68.72|67.62|68.73|67.63|68.71|67.61|4
1652674900000|2022-05-16 04:21:40|68.71|67.61|68.67|67.57|68.71|67.61|68.67|67.57|5
1652674910000|2022-05-16 04:21:50|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|4
1652674920000|2022-05-16 04:22:00|68.66|67.56|68.72|67.62|68.72|67.62|68.66|67.56|7
1652674930000|2022-05-16 04:22:10|68.71|67.61|68.72|67.62|68.72|67.62|68.69|67.59|5
1652674940000|2022-05-16 04:22:20|68.73|67.63|68.75|67.65|68.75|67.65|68.73|67.63|3
1652674950000|2022-05-16 04:22:30|68.74|67.64|68.74|67.64|68.74|67.64|68.73|67.63|7
1652674960000|2022-05-16 04:22:40|68.73|67.63|68.73|67.63|68.73|67.63|68.73|67.63|1
1652674970000|2022-05-16 04:22:50|68.74|67.64|68.73|67.63|68.74|67.64|68.72|67.62|4
1652674980000|2022-05-16 04:23:00|68.72|67.62|68.72|67.62|68.73|67.63|68.71|67.61|5
1652674990000|2022-05-16 04:23:10|68.71|67.61|68.71|67.61|68.72|67.62|68.7|67.6|7
1652675000000|2022-05-16 04:23:20|68.7|67.6|68.66|67.56|68.71|67.61|68.66|67.56|5
1652675010000|2022-05-16 04:23:30|68.67|67.57|68.72|67.62|68.72|67.62|68.67|67.57|4
1652675020000|2022-05-16 04:23:40|68.73|67.63|68.73|67.63|68.75|67.65|68.73|67.63|7
1652675030000|2022-05-16 04:23:50|68.72|67.62|68.71|67.61|68.72|67.62|68.71|67.61|4
1652675040000|2022-05-16 04:24:00|68.7|67.6|68.7|67.6|68.7|67.6|68.68|67.58|9
1652675050000|2022-05-16 04:24:10|68.72|67.62|68.72|67.62|68.74|67.64|68.7|67.6|9
1652675060000|2022-05-16 04:24:20|68.73|67.63|68.68|67.58|68.73|67.63|68.68|67.58|7
1652675070000|2022-05-16 04:24:30|68.65|67.55|68.63|67.53|68.65|67.55|68.63|67.53|7
1652675080000|2022-05-16 04:24:40|68.62|67.52|68.64|67.54|68.64|67.54|68.62|67.52|5
1652675090000|2022-05-16 04:24:50|68.63|67.53|68.64|67.54|68.64|67.54|68.63|67.53|2
1652675100000|2022-05-16 04:25:00|68.66|67.56|68.7|67.6|68.71|67.61|68.66|67.56|6
1652675110000|2022-05-16 04:25:10|68.69|67.59|68.66|67.56|68.69|67.59|68.65|67.55|7
1652675120000|2022-05-16 04:25:20|68.67|67.57|68.68|67.58|68.69|67.59|68.67|67.57|3
1652675130000|2022-05-16 04:25:30|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652675140000|2022-05-16 04:25:40|68.7|67.6|68.7|67.6|68.7|67.6|68.69|67.59|3
1652675160000|2022-05-16 04:26:00|68.69|67.59|68.68|67.58|68.69|67.59|68.67|67.57|3
1652675170000|2022-05-16 04:26:10|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652675180000|2022-05-16 04:26:20|68.66|67.56|68.65|67.55|68.66|67.56|68.62|67.52|6
1652675190000|2022-05-16 04:26:30|68.66|67.56|68.66|67.56|68.66|67.56|68.65|67.55|3
1652675200000|2022-05-16 04:26:40|68.65|67.55|68.64|67.54|68.65|67.55|68.64|67.54|2
1652675210000|2022-05-16 04:26:50|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652675220000|2022-05-16 04:27:00|68.64|67.54|68.64|67.54|68.64|67.54|68.64|67.54|1
1652675250000|2022-05-16 04:27:30|68.63|67.53|68.65|67.55|68.65|67.55|68.63|67.53|5
1652675260000|2022-05-16 04:27:40|68.64|67.54|68.63|67.53|68.64|67.54|68.63|67.53|2
1652675270000|2022-05-16 04:27:50|68.64|67.54|68.64|67.54|68.64|67.54|68.64|67.54|1
1652675280000|2022-05-16 04:28:00|68.65|67.55|68.68|67.58|68.69|67.59|68.65|67.55|5
1652675290000|2022-05-16 04:28:10|68.65|67.55|68.62|67.52|68.65|67.55|68.61|67.51|8
1652675300000|2022-05-16 04:28:20|68.63|67.53|68.63|67.53|68.63|67.53|68.62|67.52|3
1652675310000|2022-05-16 04:28:30|68.62|67.52|68.62|67.52|68.63|67.53|68.61|67.51|5
1652675320000|2022-05-16 04:28:40|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|2
1652675330000|2022-05-16 04:28:50|68.63|67.53|68.63|67.53|68.63|67.53|68.62|67.52|3
1652675340000|2022-05-16 04:29:00|68.62|67.52|68.63|67.53|68.64|67.54|68.62|67.52|4
1652675350000|2022-05-16 04:29:10|68.62|67.52|68.58|67.48|68.62|67.52|68.58|67.48|7
1652675360000|2022-05-16 04:29:20|68.56|67.46|68.57|67.47|68.57|67.47|68.52|67.42|14
1652675370000|2022-05-16 04:29:30|68.58|67.48|68.59|67.49|68.61|67.51|68.58|67.48|8
1652675380000|2022-05-16 04:29:40|68.58|67.48|68.52|67.42|68.58|67.48|68.51|67.41|8
1652675390000|2022-05-16 04:29:50|68.53|67.43|68.58|67.48|68.59|67.49|68.52|67.42|9
1652675400000|2022-05-16 04:30:00|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652675410000|2022-05-16 04:30:10|68.61|67.51|68.6|67.5|68.62|67.52|68.58|67.48|11
1652675420000|2022-05-16 04:30:20|68.61|67.51|68.58|67.48|68.61|67.51|68.58|67.48|5
1652675430000|2022-05-16 04:30:30|68.59|67.49|68.49|67.39|68.59|67.49|68.48|67.38|8
1652675440000|2022-05-16 04:30:40|68.51|67.41|68.53|67.43|68.54|67.44|68.51|67.41|5
1652675450000|2022-05-16 04:30:50|68.5|67.4|68.51|67.41|68.51|67.41|68.5|67.4|4
1652675460000|2022-05-16 04:31:00|68.5|67.4|68.48|67.38|68.5|67.4|68.48|67.38|2
1652675470000|2022-05-16 04:31:10|68.46|67.36|68.43|67.33|68.46|67.36|68.43|67.33|6
1652675480000|2022-05-16 04:31:20|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652675490000|2022-05-16 04:31:30|68.45|67.35|68.45|67.35|68.45|67.35|68.44|67.34|3
1652675500000|2022-05-16 04:31:40|68.44|67.34|68.45|67.35|68.46|67.36|68.44|67.34|5
1652675510000|2022-05-16 04:31:50|68.44|67.34|68.45|67.35|68.46|67.36|68.44|67.34|4
1652675520000|2022-05-16 04:32:00|68.44|67.34|68.4|67.3|68.44|67.34|68.4|67.3|4
1652675530000|2022-05-16 04:32:10|68.38|67.28|68.4|67.3|68.4|67.3|68.38|67.28|3
1652675540000|2022-05-16 04:32:20|68.41|67.31|68.39|67.29|68.42|67.32|68.39|67.29|9
1652675550000|2022-05-16 04:32:30|68.38|67.28|68.35|67.25|68.4|67.3|68.35|67.25|11
1652675560000|2022-05-16 04:32:40|68.34|67.24|68.3|67.2|68.34|67.24|68.3|67.2|5
1652675570000|2022-05-16 04:32:50|68.27|67.17|68.32|67.22|68.33|67.23|68.27|67.17|7
1652675580000|2022-05-16 04:33:00|68.33|67.23|68.31|67.21|68.33|67.23|68.31|67.21|5
1652675590000|2022-05-16 04:33:10|68.3|67.2|68.33|67.23|68.34|67.24|68.3|67.2|5
1652675600000|2022-05-16 04:33:20|68.34|67.24|68.28|67.18|68.34|67.24|68.28|67.18|8
1652675610000|2022-05-16 04:33:30|68.29|67.19|68.23|67.13|68.3|67.2|68.21|67.11|13
1652675620000|2022-05-16 04:33:40|68.25|67.15|68.23|67.13|68.25|67.15|68.23|67.13|8
1652675630000|2022-05-16 04:33:50|68.22|67.12|68.11|67.01|68.23|67.13|68.11|67.01|15
1652675640000|2022-05-16 04:34:00|68.1|67|68.05|66.95|68.1|67|68.04|66.94|14
1652675650000|2022-05-16 04:34:10|68.06|66.96|68.05|66.95|68.06|66.96|68.03|66.93|5
1652675660000|2022-05-16 04:34:20|68.04|66.94|68.07|66.97|68.07|66.97|68.04|66.94|6
1652675670000|2022-05-16 04:34:30|68.08|66.98|68.08|66.98|68.11|67.01|68.07|66.97|8
1652675680000|2022-05-16 04:34:40|68.09|66.99|68.1|67|68.1|67|68.09|66.99|6
1652675690000|2022-05-16 04:34:50|68.11|67.01|68.09|66.99|68.11|67.01|68.09|66.99|3
1652675700000|2022-05-16 04:35:00|68.1|67|68.17|67.07|68.18|67.08|68.1|67|6
1652675710000|2022-05-16 04:35:10|68.18|67.08|68.19|67.09|68.21|67.11|68.17|67.07|9
1652675720000|2022-05-16 04:35:20|68.2|67.1|68.21|67.11|68.21|67.11|68.17|67.07|8
1652675730000|2022-05-16 04:35:30|68.2|67.1|68.19|67.09|68.21|67.11|68.19|67.09|4
1652675740000|2022-05-16 04:35:40|68.18|67.08|68.16|67.06|68.18|67.08|68.16|67.06|5
1652675750000|2022-05-16 04:35:50|68.15|67.05|68.18|67.08|68.19|67.09|68.15|67.05|8
1652675760000|2022-05-16 04:36:00|68.17|67.07|68.15|67.05|68.17|67.07|68.15|67.05|5
1652675770000|2022-05-16 04:36:10|68.14|67.04|68.06|66.96|68.15|67.05|68.06|66.96|6
1652675780000|2022-05-16 04:36:20|68.05|66.95|68.07|66.97|68.07|66.97|67.96|66.86|13
1652675790000|2022-05-16 04:36:30|68.08|66.98|68.05|66.95|68.13|67.03|68.03|66.93|15
1652675800000|2022-05-16 04:36:40|68.04|66.94|68.05|66.95|68.05|66.95|67.99|66.89|11
1652675810000|2022-05-16 04:36:50|68.07|66.97|68.05|66.95|68.07|66.97|68.05|66.95|6
1652675820000|2022-05-16 04:37:00|68.06|66.96|68.02|66.92|68.06|66.96|68.02|66.92|5
1652675830000|2022-05-16 04:37:10|68|66.9|67.99|66.89|68|66.9|67.97|66.87|6
1652675840000|2022-05-16 04:37:20|68|66.9|68.04|66.94|68.04|66.94|68|66.9|4
1652675850000|2022-05-16 04:37:30|68.07|66.97|68.07|66.97|68.12|67.02|68.06|66.96|12
1652675860000|2022-05-16 04:37:40|68.06|66.96|68.05|66.95|68.07|66.97|68.05|66.95|4
1652675870000|2022-05-16 04:37:50|68.06|66.96|68.01|66.91|68.06|66.96|68|66.9|7
1652675880000|2022-05-16 04:38:00|68|66.9|68.01|66.91|68.01|66.91|68|66.9|2
1652675890000|2022-05-16 04:38:10|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|4
1652675900000|2022-05-16 04:38:20|68.04|66.94|68.06|66.96|68.06|66.96|68.04|66.94|3
1652675910000|2022-05-16 04:38:30|68.05|66.95|68.07|66.97|68.08|66.98|68.05|66.95|7
1652675920000|2022-05-16 04:38:40|68.06|66.96|68.03|66.93|68.06|66.96|68.02|66.92|5
1652675930000|2022-05-16 04:38:50|68.04|66.94|68.04|66.94|68.05|66.95|68.03|66.93|5
1652675940000|2022-05-16 04:39:00|68.05|66.95|68.04|66.94|68.08|66.98|68.03|66.93|8
1652675950000|2022-05-16 04:39:10|68.03|66.93|67.99|66.89|68.03|66.93|67.99|66.89|3
1652675960000|2022-05-16 04:39:20|67.98|66.88|68.04|66.94|68.05|66.95|67.96|66.86|10
1652675970000|2022-05-16 04:39:30|68.05|66.95|68.03|66.93|68.05|66.95|68.02|66.92|7
1652675980000|2022-05-16 04:39:40|68.04|66.94|68.03|66.93|68.07|66.97|68.03|66.93|8
1652675990000|2022-05-16 04:39:50|68.04|66.94|68.03|66.93|68.04|66.94|68.03|66.93|6
1652676000000|2022-05-16 04:40:00|68.04|66.94|68.06|66.96|68.07|66.97|68.03|66.93|7
1652676010000|2022-05-16 04:40:10|68.07|66.97|68.04|66.94|68.07|66.97|68.04|66.94|6
1652676020000|2022-05-16 04:40:20|68.05|66.95|68.04|66.94|68.06|66.96|68.03|66.93|5
1652676030000|2022-05-16 04:40:30|68.03|66.93|68.03|66.93|68.04|66.94|68.02|66.92|5
1652676040000|2022-05-16 04:40:40|68.02|66.92|68.02|66.92|68.03|66.93|68.02|66.92|3
1652676050000|2022-05-16 04:40:50|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652676060000|2022-05-16 04:41:00|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|3
1652676070000|2022-05-16 04:41:10|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|2
1652676080000|2022-05-16 04:41:20|68|66.9|68.03|66.93|68.03|66.93|68|66.9|4
1652676090000|2022-05-16 04:41:30|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652676100000|2022-05-16 04:41:40|68.04|66.94|68.02|66.92|68.04|66.94|68.02|66.92|3
1652676110000|2022-05-16 04:41:50|68.03|66.93|68.05|66.95|68.05|66.95|68.03|66.93|5
1652676120000|2022-05-16 04:42:00|68.04|66.94|68.02|66.92|68.05|66.95|68.02|66.92|4
1652676130000|2022-05-16 04:42:10|68.01|66.91|68.02|66.92|68.02|66.92|68|66.9|10
1652676140000|2022-05-16 04:42:20|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|4
1652676150000|2022-05-16 04:42:30|68.03|66.93|68.1|67|68.11|67.01|68.02|66.92|13
1652676160000|2022-05-16 04:42:40|68.11|67.01|68.13|67.03|68.15|67.05|68.11|67.01|11
1652676170000|2022-05-16 04:42:50|68.14|67.04|68.17|67.07|68.17|67.07|68.14|67.04|8
1652676180000|2022-05-16 04:43:00|68.18|67.08|68.21|67.11|68.23|67.13|68.17|67.07|9
1652676190000|2022-05-16 04:43:10|68.19|67.09|68.17|67.07|68.19|67.09|68.16|67.06|7
1652676200000|2022-05-16 04:43:20|68.16|67.06|68.19|67.09|68.19|67.09|68.16|67.06|4
1652676210000|2022-05-16 04:43:30|68.18|67.08|68.21|67.11|68.22|67.12|68.17|67.07|12
1652676220000|2022-05-16 04:43:40|68.2|67.1|68.2|67.1|68.21|67.11|68.19|67.09|5
1652676230000|2022-05-16 04:43:50|68.18|67.08|68.22|67.12|68.22|67.12|68.15|67.05|8
1652676240000|2022-05-16 04:44:00|68.21|67.11|68.19|67.09|68.21|67.11|68.19|67.09|3
1652676250000|2022-05-16 04:44:10|68.18|67.08|68.14|67.04|68.18|67.08|68.14|67.04|8
1652676260000|2022-05-16 04:44:20|68.13|67.03|68.11|67.01|68.13|67.03|68.11|67.01|9
1652676270000|2022-05-16 04:44:30|68.12|67.02|68.13|67.03|68.13|67.03|68.11|67.01|6
1652676280000|2022-05-16 04:44:40|68.14|67.04|68.14|67.04|68.17|67.07|68.14|67.04|6
1652676290000|2022-05-16 04:44:50|68.18|67.08|68.24|67.14|68.24|67.14|68.17|67.07|8
1652676300000|2022-05-16 04:45:00|68.25|67.15|68.29|67.19|68.29|67.19|68.25|67.15|7
1652676310000|2022-05-16 04:45:10|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|3
1652676320000|2022-05-16 04:45:20|68.32|67.22|68.32|67.22|68.32|67.22|68.31|67.21|7
1652676330000|2022-05-16 04:45:30|68.33|67.23|68.3|67.2|68.35|67.25|68.3|67.2|6
1652676340000|2022-05-16 04:45:40|68.28|67.18|68.27|67.17|68.28|67.18|68.26|67.16|6
1652676350000|2022-05-16 04:45:50|68.26|67.16|68.25|67.15|68.26|67.16|68.22|67.12|6
1652676360000|2022-05-16 04:46:00|68.26|67.16|68.24|67.14|68.27|67.17|68.24|67.14|5
1652676370000|2022-05-16 04:46:10|68.23|67.13|68.25|67.15|68.25|67.15|68.23|67.13|3
1652676380000|2022-05-16 04:46:20|68.24|67.14|68.29|67.19|68.29|67.19|68.24|67.14|8
1652676390000|2022-05-16 04:46:30|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|2
1652676400000|2022-05-16 04:46:40|68.26|67.16|68.22|67.12|68.26|67.16|68.22|67.12|5
1652676410000|2022-05-16 04:46:50|68.21|67.11|68.19|67.09|68.21|67.11|68.18|67.08|5
1652676420000|2022-05-16 04:47:00|68.2|67.1|68.18|67.08|68.21|67.11|68.18|67.08|5
1652676440000|2022-05-16 04:47:20|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652676450000|2022-05-16 04:47:30|68.17|67.07|68.1|67|68.17|67.07|68.1|67|6
1652676460000|2022-05-16 04:47:40|68.09|66.99|68.11|67.01|68.11|67.01|68.07|66.97|11
1652676470000|2022-05-16 04:47:50|68.12|67.02|68.17|67.07|68.17|67.07|68.12|67.02|6
1652676480000|2022-05-16 04:48:00|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652676490000|2022-05-16 04:48:10|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652676500000|2022-05-16 04:48:20|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652676510000|2022-05-16 04:48:30|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652676520000|2022-05-16 04:48:40|68.17|67.07|68.17|67.07|68.17|67.07|68.17|67.07|1
1652676530000|2022-05-16 04:48:50|68.18|67.08|68.18|67.08|68.18|67.08|68.17|67.07|3
1652676540000|2022-05-16 04:49:00|68.19|67.09|68.17|67.07|68.19|67.09|68.16|67.06|6
1652676550000|2022-05-16 04:49:10|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|2
1652676560000|2022-05-16 04:49:20|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652676570000|2022-05-16 04:49:30|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|9
1652676580000|2022-05-16 04:49:40|68.25|67.15|68.28|67.18|68.28|67.18|68.25|67.15|5
1652676590000|2022-05-16 04:49:50|68.29|67.19|68.3|67.2|68.31|67.21|68.29|67.19|12
1652676600000|2022-05-16 04:50:00|68.31|67.21|68.39|67.29|68.39|67.29|68.31|67.21|11
1652676610000|2022-05-16 04:50:10|68.38|67.28|68.33|67.23|68.38|67.28|68.33|67.23|4
1652676620000|2022-05-16 04:50:20|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652676630000|2022-05-16 04:50:30|68.34|67.24|68.34|67.24|68.36|67.26|68.34|67.24|5
1652676640000|2022-05-16 04:50:40|68.35|67.25|68.36|67.26|68.36|67.26|68.33|67.23|8
1652676650000|2022-05-16 04:50:50|68.35|67.25|68.35|67.25|68.35|67.25|68.34|67.24|3
1652676660000|2022-05-16 04:51:00|68.36|67.26|68.37|67.27|68.39|67.29|68.36|67.26|5
1652676670000|2022-05-16 04:51:10|68.35|67.25|68.33|67.23|68.36|67.26|68.33|67.23|3
1652676690000|2022-05-16 04:51:30|68.32|67.22|68.3|67.2|68.32|67.22|68.28|67.18|9
1652676700000|2022-05-16 04:51:40|68.29|67.19|68.31|67.21|68.31|67.21|68.28|67.18|7
1652676710000|2022-05-16 04:51:50|68.3|67.2|68.35|67.25|68.35|67.25|68.3|67.2|7
1652676720000|2022-05-16 04:52:00|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|2
1652676740000|2022-05-16 04:52:20|68.36|67.26|68.34|67.24|68.36|67.26|68.34|67.24|5
1652676750000|2022-05-16 04:52:30|68.33|67.23|68.31|67.21|68.33|67.23|68.31|67.21|3
1652676760000|2022-05-16 04:52:40|68.3|67.2|68.3|67.2|68.3|67.2|68.29|67.19|3
1652676770000|2022-05-16 04:52:50|68.31|67.21|68.34|67.24|68.34|67.24|68.31|67.21|4
1652676780000|2022-05-16 04:53:00|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|3
1652676790000|2022-05-16 04:53:10|68.36|67.26|68.34|67.24|68.36|67.26|68.33|67.23|5
1652676800000|2022-05-16 04:53:20|68.33|67.23|68.36|67.26|68.36|67.26|68.33|67.23|4
1652676810000|2022-05-16 04:53:30|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652676820000|2022-05-16 04:53:40|68.34|67.24|68.36|67.26|68.36|67.26|68.34|67.24|3
1652676830000|2022-05-16 04:53:50|68.37|67.27|68.39|67.29|68.4|67.3|68.37|67.27|5
1652676840000|2022-05-16 04:54:00|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652676850000|2022-05-16 04:54:10|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652676860000|2022-05-16 04:54:20|68.38|67.28|68.38|67.28|68.39|67.29|68.38|67.28|5
1652676870000|2022-05-16 04:54:30|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|6
1652676890000|2022-05-16 04:54:50|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|2
1652676900000|2022-05-16 04:55:00|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|4
1652676910000|2022-05-16 04:55:10|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652676920000|2022-05-16 04:55:20|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652676940000|2022-05-16 04:55:40|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|3
1652676950000|2022-05-16 04:55:50|68.36|67.26|68.36|67.26|68.37|67.27|68.36|67.26|3
1652676960000|2022-05-16 04:56:00|68.34|67.24|68.33|67.23|68.34|67.24|68.32|67.22|6
1652676970000|2022-05-16 04:56:10|68.32|67.22|68.29|67.19|68.32|67.22|68.29|67.19|6
1652676980000|2022-05-16 04:56:20|68.28|67.18|68.24|67.14|68.28|67.18|68.24|67.14|3
1652676990000|2022-05-16 04:56:30|68.25|67.15|68.23|67.13|68.26|67.16|68.23|67.13|6
1652677000000|2022-05-16 04:56:40|68.22|67.12|68.22|67.12|68.24|67.14|68.22|67.12|4
1652677010000|2022-05-16 04:56:50|68.23|67.13|68.26|67.16|68.26|67.16|68.23|67.13|8
1652677020000|2022-05-16 04:57:00|68.28|67.18|68.3|67.2|68.32|67.22|68.28|67.18|6
1652677030000|2022-05-16 04:57:10|68.31|67.21|68.31|67.21|68.31|67.21|68.31|67.21|1
1652677040000|2022-05-16 04:57:20|68.3|67.2|68.3|67.2|68.3|67.2|68.29|67.19|3
1652677050000|2022-05-16 04:57:30|68.29|67.19|68.24|67.14|68.29|67.19|68.23|67.13|8
1652677060000|2022-05-16 04:57:40|68.26|67.16|68.27|67.17|68.29|67.19|68.26|67.16|5
1652677070000|2022-05-16 04:57:50|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652677080000|2022-05-16 04:58:00|68.27|67.17|68.3|67.2|68.3|67.2|68.27|67.17|4
1652677090000|2022-05-16 04:58:10|68.31|67.21|68.3|67.2|68.31|67.21|68.29|67.19|6
1652677100000|2022-05-16 04:58:20|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|2
1652677110000|2022-05-16 04:58:30|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|2
1652677120000|2022-05-16 04:58:40|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652677130000|2022-05-16 04:58:50|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|2
1652677140000|2022-05-16 04:59:00|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652677150000|2022-05-16 04:59:10|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652677160000|2022-05-16 04:59:20|68.34|67.24|68.34|67.24|68.36|67.26|68.34|67.24|5
1652677170000|2022-05-16 04:59:30|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|4
1652677180000|2022-05-16 04:59:40|68.33|67.23|68.3|67.2|68.33|67.23|68.3|67.2|4
1652677190000|2022-05-16 04:59:50|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652677200000|2022-05-16 05:00:00|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|4
1652677210000|2022-05-16 05:00:10|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652677220000|2022-05-16 05:00:20|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|3
1652677230000|2022-05-16 05:00:30|68.34|67.24|68.4|67.3|68.4|67.3|68.33|67.23|5
1652677240000|2022-05-16 05:00:40|68.41|67.31|68.41|67.31|68.42|67.32|68.4|67.3|7
1652677250000|2022-05-16 05:00:50|68.42|67.32|68.41|67.31|68.42|67.32|68.41|67.31|2
1652677260000|2022-05-16 05:01:00|68.45|67.35|68.45|67.35|68.45|67.35|68.43|67.33|5
1652677280000|2022-05-16 05:01:20|68.43|67.33|68.42|67.32|68.44|67.34|68.42|67.32|6
1652677290000|2022-05-16 05:01:30|68.41|67.31|68.42|67.32|68.43|67.33|68.4|67.3|6
1652677300000|2022-05-16 05:01:40|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|3
1652677310000|2022-05-16 05:01:50|68.44|67.34|68.44|67.34|68.44|67.34|68.43|67.33|3
1652677320000|2022-05-16 05:02:00|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652677330000|2022-05-16 05:02:10|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652677340000|2022-05-16 05:02:20|68.45|67.35|68.45|67.35|68.45|67.35|68.44|67.34|5
1652677360000|2022-05-16 05:02:40|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652677380000|2022-05-16 05:03:00|68.45|67.35|68.42|67.32|68.45|67.35|68.42|67.32|4
1652677390000|2022-05-16 05:03:10|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|3
1652677400000|2022-05-16 05:03:20|68.42|67.32|68.41|67.31|68.42|67.32|68.41|67.31|2
1652677410000|2022-05-16 05:03:30|68.4|67.3|68.43|67.33|68.43|67.33|68.39|67.29|12
1652677420000|2022-05-16 05:03:40|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|4
1652677430000|2022-05-16 05:03:50|68.44|67.34|68.43|67.33|68.44|67.34|68.42|67.32|6
1652677440000|2022-05-16 05:04:00|68.42|67.32|68.44|67.34|68.44|67.34|68.42|67.32|2
1652677450000|2022-05-16 05:04:10|68.43|67.33|68.46|67.36|68.46|67.36|68.43|67.33|6
1652677460000|2022-05-16 05:04:20|68.47|67.37|68.45|67.35|68.47|67.37|68.45|67.35|3
1652677470000|2022-05-16 05:04:30|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|2
1652677480000|2022-05-16 05:04:40|68.44|67.34|68.44|67.34|68.44|67.34|68.43|67.33|3
1652677500000|2022-05-16 05:05:00|68.47|67.37|68.54|67.44|68.54|67.44|68.47|67.37|9
1652677510000|2022-05-16 05:05:10|68.53|67.43|68.52|67.42|68.53|67.43|68.52|67.42|2
1652677520000|2022-05-16 05:05:20|68.53|67.43|68.49|67.39|68.54|67.44|68.49|67.39|5
1652677530000|2022-05-16 05:05:30|68.48|67.38|68.48|67.38|68.48|67.38|68.47|67.37|3
1652677540000|2022-05-16 05:05:40|68.47|67.37|68.46|67.36|68.48|67.38|68.46|67.36|8
1652677550000|2022-05-16 05:05:50|68.45|67.35|68.43|67.33|68.45|67.35|68.43|67.33|2
1652677560000|2022-05-16 05:06:00|68.44|67.34|68.39|67.29|68.44|67.34|68.38|67.28|9
1652677570000|2022-05-16 05:06:10|68.4|67.3|68.41|67.31|68.41|67.31|68.4|67.3|2
1652677580000|2022-05-16 05:06:20|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|2
1652677590000|2022-05-16 05:06:30|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|2
1652677600000|2022-05-16 05:06:40|68.45|67.35|68.45|67.35|68.46|67.36|68.45|67.35|5
1652677610000|2022-05-16 05:06:50|68.46|67.36|68.48|67.38|68.49|67.39|68.46|67.36|4
1652677620000|2022-05-16 05:07:00|68.49|67.39|68.49|67.39|68.49|67.39|68.48|67.38|5
1652677630000|2022-05-16 05:07:10|68.5|67.4|68.5|67.4|68.51|67.41|68.49|67.39|5
1652677640000|2022-05-16 05:07:20|68.49|67.39|68.47|67.37|68.49|67.39|68.46|67.36|7
1652677650000|2022-05-16 05:07:30|68.46|67.36|68.47|67.37|68.47|67.37|68.46|67.36|2
1652677660000|2022-05-16 05:07:40|68.49|67.39|68.5|67.4|68.5|67.4|68.49|67.39|2
1652677670000|2022-05-16 05:07:50|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|2
1652677680000|2022-05-16 05:08:00|68.51|67.41|68.51|67.41|68.51|67.41|68.5|67.4|3
1652677690000|2022-05-16 05:08:10|68.5|67.4|68.52|67.42|68.52|67.42|68.5|67.4|5
1652677700000|2022-05-16 05:08:20|68.53|67.43|68.65|67.55|68.65|67.55|68.53|67.43|7
1652677710000|2022-05-16 05:08:30|68.64|67.54|68.63|67.53|68.64|67.54|68.62|67.52|3
1652677720000|2022-05-16 05:08:40|68.64|67.54|68.63|67.53|68.64|67.54|68.63|67.53|4
1652677730000|2022-05-16 05:08:50|68.62|67.52|68.62|67.52|68.62|67.52|68.61|67.51|3
1652677740000|2022-05-16 05:09:00|68.61|67.51|68.58|67.48|68.61|67.51|68.58|67.48|2
1652677760000|2022-05-16 05:09:20|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652677770000|2022-05-16 05:09:30|68.6|67.5|68.59|67.49|68.6|67.5|68.59|67.49|2
1652677800000|2022-05-16 05:10:00|68.6|67.5|68.55|67.45|68.6|67.5|68.55|67.45|6
1652677810000|2022-05-16 05:10:10|68.54|67.44|68.54|67.44|68.54|67.44|68.54|67.44|1
1652677820000|2022-05-16 05:10:20|68.55|67.45|68.6|67.5|68.6|67.5|68.54|67.44|6
1652677830000|2022-05-16 05:10:30|68.61|67.51|68.61|67.51|68.61|67.51|68.6|67.5|3
1652677850000|2022-05-16 05:10:50|68.62|67.52|68.62|67.52|68.62|67.52|68.61|67.51|5
1652677860000|2022-05-16 05:11:00|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|4
1652677870000|2022-05-16 05:11:10|68.63|67.53|68.62|67.52|68.63|67.53|68.61|67.51|6
1652677890000|2022-05-16 05:11:30|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652677900000|2022-05-16 05:11:40|68.62|67.52|68.67|67.57|68.67|67.57|68.62|67.52|4
1652677910000|2022-05-16 05:11:50|68.66|67.56|68.64|67.54|68.66|67.56|68.62|67.52|8
1652677920000|2022-05-16 05:12:00|68.65|67.55|68.69|67.59|68.69|67.59|68.63|67.53|6
1652677930000|2022-05-16 05:12:10|68.7|67.6|68.72|67.62|68.72|67.62|68.69|67.59|5
1652677940000|2022-05-16 05:12:20|68.71|67.61|68.7|67.6|68.72|67.62|68.7|67.6|5
1652677950000|2022-05-16 05:12:30|68.71|67.61|68.69|67.59|68.71|67.61|68.69|67.59|9
1652677960000|2022-05-16 05:12:40|68.7|67.6|68.69|67.59|68.7|67.6|68.69|67.59|2
1652677970000|2022-05-16 05:12:50|68.68|67.58|68.68|67.58|68.69|67.59|68.68|67.58|5
1652677980000|2022-05-16 05:13:00|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652677990000|2022-05-16 05:13:10|68.7|67.6|68.71|67.61|68.72|67.62|68.7|67.6|6
1652678000000|2022-05-16 05:13:20|68.72|67.62|68.73|67.63|68.73|67.63|68.71|67.61|8
1652678010000|2022-05-16 05:13:30|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|2
1652678020000|2022-05-16 05:13:40|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|6
1652678030000|2022-05-16 05:13:50|68.72|67.62|68.75|67.65|68.76|67.66|68.72|67.62|9
1652678040000|2022-05-16 05:14:00|68.76|67.66|68.71|67.61|68.76|67.66|68.71|67.61|7
1652678050000|2022-05-16 05:14:10|68.7|67.6|68.71|67.61|68.71|67.61|68.68|67.58|11
1652678060000|2022-05-16 05:14:20|68.7|67.6|68.72|67.62|68.72|67.62|68.7|67.6|5
1652678070000|2022-05-16 05:14:30|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|2
1652678080000|2022-05-16 05:14:40|68.69|67.59|68.71|67.61|68.71|67.61|68.69|67.59|5
1652678090000|2022-05-16 05:14:50|68.7|67.6|68.71|67.61|68.71|67.61|68.7|67.6|2
1652678100000|2022-05-16 05:15:00|68.72|67.62|68.74|67.64|68.76|67.66|68.71|67.61|8
1652678110000|2022-05-16 05:15:10|68.75|67.65|68.76|67.66|68.76|67.66|68.74|67.64|8
1652678130000|2022-05-16 05:15:30|68.75|67.65|68.75|67.65|68.76|67.66|68.75|67.65|3
1652678140000|2022-05-16 05:15:40|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|6
1652678150000|2022-05-16 05:15:50|68.76|67.66|68.78|67.68|68.78|67.68|68.75|67.65|5
1652678160000|2022-05-16 05:16:00|68.77|67.67|68.77|67.67|68.78|67.68|68.77|67.67|5
1652678170000|2022-05-16 05:16:10|68.78|67.68|68.76|67.66|68.8|67.7|68.74|67.64|13
1652678180000|2022-05-16 05:16:20|68.77|67.67|68.76|67.66|68.79|67.69|68.76|67.66|6
1652678190000|2022-05-16 05:16:30|68.77|67.67|68.79|67.69|68.79|67.69|68.77|67.67|5
1652678200000|2022-05-16 05:16:40|68.78|67.68|68.81|67.71|68.81|67.71|68.78|67.68|5
1652678220000|2022-05-16 05:17:00|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652678230000|2022-05-16 05:17:10|68.78|67.68|68.76|67.66|68.78|67.68|68.75|67.65|5
1652678240000|2022-05-16 05:17:20|68.75|67.65|68.76|67.66|68.76|67.66|68.75|67.65|2
1652678250000|2022-05-16 05:17:30|68.75|67.65|68.75|67.65|68.75|67.65|68.74|67.64|5
1652678260000|2022-05-16 05:17:40|68.74|67.64|68.74|67.64|68.74|67.64|68.72|67.62|5
1652678270000|2022-05-16 05:17:50|68.75|67.65|68.77|67.67|68.77|67.67|68.75|67.65|2
1652678290000|2022-05-16 05:18:10|68.76|67.66|68.76|67.66|68.76|67.66|68.75|67.65|3
1652678300000|2022-05-16 05:18:20|68.75|67.65|68.75|67.65|68.75|67.65|68.74|67.64|7
1652678310000|2022-05-16 05:18:30|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652678320000|2022-05-16 05:18:40|68.76|67.66|68.74|67.64|68.76|67.66|68.74|67.64|3
1652678330000|2022-05-16 05:18:50|68.73|67.63|68.72|67.62|68.73|67.63|68.72|67.62|2
1652678340000|2022-05-16 05:19:00|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|2
1652678350000|2022-05-16 05:19:10|68.71|67.61|68.69|67.59|68.71|67.61|68.69|67.59|5
1652678360000|2022-05-16 05:19:20|68.7|67.6|68.72|67.62|68.73|67.63|68.69|67.59|6
1652678370000|2022-05-16 05:19:30|68.71|67.61|68.73|67.63|68.73|67.63|68.71|67.61|5
1652678380000|2022-05-16 05:19:40|68.72|67.62|68.72|67.62|68.72|67.62|68.72|67.62|1
1652678390000|2022-05-16 05:19:50|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|2
1652678400000|2022-05-16 05:20:00|68.71|67.61|68.69|67.59|68.71|67.61|68.69|67.59|2
1652678410000|2022-05-16 05:20:10|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652678420000|2022-05-16 05:20:20|68.69|67.59|68.7|67.6|68.7|67.6|68.68|67.58|4
1652678430000|2022-05-16 05:20:30|68.71|67.61|68.71|67.61|68.71|67.61|68.71|67.61|1
1652678440000|2022-05-16 05:20:40|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652678450000|2022-05-16 05:20:50|68.71|67.61|68.71|67.61|68.71|67.61|68.7|67.6|3
1652678460000|2022-05-16 05:21:00|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|2
1652678470000|2022-05-16 05:21:10|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|2
1652678480000|2022-05-16 05:21:20|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|4
1652678490000|2022-05-16 05:21:30|68.74|67.64|68.74|67.64|68.74|67.64|68.73|67.63|3
1652678500000|2022-05-16 05:21:40|68.73|67.63|68.72|67.62|68.73|67.63|68.72|67.62|4
1652678510000|2022-05-16 05:21:50|68.71|67.61|68.72|67.62|68.74|67.64|68.71|67.61|5
1652678520000|2022-05-16 05:22:00|68.73|67.63|68.73|67.63|68.73|67.63|68.72|67.62|3
1652678530000|2022-05-16 05:22:10|68.72|67.62|68.71|67.61|68.72|67.62|68.71|67.61|2
1652678540000|2022-05-16 05:22:20|68.72|67.62|68.71|67.61|68.72|67.62|68.7|67.6|4
1652678550000|2022-05-16 05:22:30|68.7|67.6|68.7|67.6|68.71|67.61|68.7|67.6|3
1652678560000|2022-05-16 05:22:40|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|2
1652678570000|2022-05-16 05:22:50|68.71|67.61|68.73|67.63|68.73|67.63|68.71|67.61|3
1652678590000|2022-05-16 05:23:10|68.74|67.64|68.73|67.63|68.74|67.64|68.73|67.63|2
1652678600000|2022-05-16 05:23:20|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652678610000|2022-05-16 05:23:30|68.75|67.65|68.75|67.65|68.76|67.66|68.74|67.64|7
1652678620000|2022-05-16 05:23:40|68.74|67.64|68.76|67.66|68.76|67.66|68.74|67.64|3
1652678630000|2022-05-16 05:23:50|68.75|67.65|68.75|67.65|68.76|67.66|68.75|67.65|3
1652678640000|2022-05-16 05:24:00|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652678650000|2022-05-16 05:24:10|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652678660000|2022-05-16 05:24:20|68.76|67.66|68.83|67.73|68.84|67.74|68.76|67.66|6
1652678670000|2022-05-16 05:24:30|68.84|67.74|68.86|67.76|68.86|67.76|68.84|67.74|3
1652678680000|2022-05-16 05:24:40|68.85|67.75|68.86|67.76|68.87|67.77|68.85|67.75|4
1652678690000|2022-05-16 05:24:50|68.85|67.75|68.85|67.75|68.85|67.75|68.84|67.74|3
1652678700000|2022-05-16 05:25:00|68.84|67.74|68.85|67.75|68.87|67.77|68.84|67.74|8
1652678710000|2022-05-16 05:25:10|68.86|67.76|68.84|67.74|68.86|67.76|68.82|67.72|8
1652678720000|2022-05-16 05:25:20|68.85|67.75|68.83|67.73|68.85|67.75|68.82|67.72|5
1652678730000|2022-05-16 05:25:30|68.82|67.72|68.85|67.75|68.86|67.76|68.82|67.72|5
1652678740000|2022-05-16 05:25:40|68.84|67.74|68.84|67.74|68.84|67.74|68.83|67.73|3
1652678750000|2022-05-16 05:25:50|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|2
1652678760000|2022-05-16 05:26:00|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|12
1652678770000|2022-05-16 05:26:10|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|2
1652678800000|2022-05-16 05:26:40|68.85|67.75|68.85|67.75|68.86|67.76|68.84|67.74|5
1652678820000|2022-05-16 05:27:00|68.86|67.76|68.82|67.72|68.86|67.76|68.82|67.72|6
1652678830000|2022-05-16 05:27:10|68.83|67.73|68.82|67.72|68.83|67.73|68.82|67.72|2
1652678850000|2022-05-16 05:27:30|68.83|67.73|68.84|67.74|68.84|67.74|68.83|67.73|2
1652678860000|2022-05-16 05:27:40|68.83|67.73|68.83|67.73|68.83|67.73|68.83|67.73|1
1652678880000|2022-05-16 05:28:00|68.82|67.72|68.82|67.72|68.82|67.72|68.81|67.71|5
1652678890000|2022-05-16 05:28:10|68.83|67.73|68.82|67.72|68.83|67.73|68.82|67.72|2
1652678900000|2022-05-16 05:28:20|68.81|67.71|68.82|67.72|68.82|67.72|68.81|67.71|2
1652678910000|2022-05-16 05:28:30|68.83|67.73|68.82|67.72|68.83|67.73|68.82|67.72|4
1652678940000|2022-05-16 05:29:00|68.81|67.71|68.78|67.68|68.81|67.71|68.78|67.68|4
1652678950000|2022-05-16 05:29:10|68.77|67.67|68.83|67.73|68.83|67.73|68.75|67.65|8
1652678960000|2022-05-16 05:29:20|68.84|67.74|68.83|67.73|68.84|67.74|68.83|67.73|2
1652678970000|2022-05-16 05:29:30|68.84|67.74|68.83|67.73|68.84|67.74|68.83|67.73|2
1652678980000|2022-05-16 05:29:40|68.84|67.74|68.84|67.74|68.84|67.74|68.83|67.73|3
1652679000000|2022-05-16 05:30:00|68.83|67.73|68.76|67.66|68.83|67.73|68.76|67.66|10
1652679010000|2022-05-16 05:30:10|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|2
1652679020000|2022-05-16 05:30:20|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652679030000|2022-05-16 05:30:30|68.76|67.66|68.72|67.62|68.76|67.66|68.72|67.62|3
1652679040000|2022-05-16 05:30:40|68.71|67.61|68.68|67.58|68.72|67.62|68.68|67.58|9
1652679050000|2022-05-16 05:30:50|68.67|67.57|68.66|67.56|68.67|67.57|68.64|67.54|5
1652679060000|2022-05-16 05:31:00|68.67|67.57|68.67|67.57|68.7|67.6|68.66|67.56|7
1652679080000|2022-05-16 05:31:20|68.68|67.58|68.68|67.58|68.69|67.59|68.68|67.58|3
1652679090000|2022-05-16 05:31:30|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652679100000|2022-05-16 05:31:40|68.68|67.58|68.7|67.6|68.71|67.61|68.68|67.58|5
1652679110000|2022-05-16 05:31:50|68.69|67.59|68.69|67.59|68.69|67.59|68.69|67.59|1
1652679120000|2022-05-16 05:32:00|68.7|67.6|68.64|67.54|68.71|67.61|68.63|67.53|12
1652679130000|2022-05-16 05:32:10|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|2
1652679140000|2022-05-16 05:32:20|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|2
1652679160000|2022-05-16 05:32:40|68.61|67.51|68.59|67.49|68.61|67.51|68.59|67.49|5
1652679170000|2022-05-16 05:32:50|68.58|67.48|68.56|67.46|68.58|67.48|68.56|67.46|3
1652679180000|2022-05-16 05:33:00|68.55|67.45|68.53|67.43|68.55|67.45|68.52|67.42|7
1652679190000|2022-05-16 05:33:10|68.52|67.42|68.57|67.47|68.57|67.47|68.52|67.42|8
1652679200000|2022-05-16 05:33:20|68.58|67.48|68.59|67.49|68.61|67.51|68.58|67.48|6
1652679210000|2022-05-16 05:33:30|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652679220000|2022-05-16 05:33:40|68.61|67.51|68.61|67.51|68.62|67.52|68.6|67.5|5
1652679230000|2022-05-16 05:33:50|68.62|67.52|68.61|67.51|68.62|67.52|68.6|67.5|6
1652679240000|2022-05-16 05:34:00|68.6|67.5|68.59|67.49|68.6|67.5|68.59|67.49|2
1652679250000|2022-05-16 05:34:10|68.6|67.5|68.6|67.5|68.61|67.51|68.59|67.49|5
1652679260000|2022-05-16 05:34:20|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652679270000|2022-05-16 05:34:30|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|6
1652679280000|2022-05-16 05:34:40|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|2
1652679300000|2022-05-16 05:35:00|68.61|67.51|68.6|67.5|68.61|67.51|68.59|67.49|6
1652679310000|2022-05-16 05:35:10|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|2
1652679320000|2022-05-16 05:35:20|68.63|67.53|68.66|67.56|68.67|67.57|68.63|67.53|6
1652679330000|2022-05-16 05:35:30|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652679340000|2022-05-16 05:35:40|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|2
1652679350000|2022-05-16 05:35:50|68.64|67.54|68.64|67.54|68.66|67.56|68.63|67.53|6
1652679370000|2022-05-16 05:36:10|68.65|67.55|68.68|67.58|68.69|67.59|68.64|67.54|8
1652679380000|2022-05-16 05:36:20|68.69|67.59|68.67|67.57|68.69|67.59|68.67|67.57|3
1652679390000|2022-05-16 05:36:30|68.65|67.55|68.63|67.53|68.65|67.55|68.63|67.53|4
1652679410000|2022-05-16 05:36:50|68.62|67.52|68.62|67.52|68.63|67.53|68.62|67.52|3
1652679420000|2022-05-16 05:37:00|68.61|67.51|68.62|67.52|68.63|67.53|68.61|67.51|6
1652679430000|2022-05-16 05:37:10|68.63|67.53|68.63|67.53|68.63|67.53|68.63|67.53|1
1652679440000|2022-05-16 05:37:20|68.64|67.54|68.66|67.56|68.67|67.57|68.64|67.54|4
1652679470000|2022-05-16 05:37:50|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652679480000|2022-05-16 05:38:00|68.68|67.58|68.67|67.57|68.68|67.58|68.66|67.56|4
1652679490000|2022-05-16 05:38:10|68.66|67.56|68.67|67.57|68.67|67.57|68.66|67.56|2
1652679500000|2022-05-16 05:38:20|68.66|67.56|68.66|67.56|68.66|67.56|68.66|67.56|1
1652679510000|2022-05-16 05:38:30|68.67|67.57|68.66|67.56|68.67|67.57|68.66|67.56|2
1652679520000|2022-05-16 05:38:40|68.67|67.57|68.66|67.56|68.67|67.57|68.66|67.56|2
1652679530000|2022-05-16 05:38:50|68.67|67.57|68.67|67.57|68.68|67.58|68.67|67.57|3
1652679540000|2022-05-16 05:39:00|68.68|67.58|68.68|67.58|68.69|67.59|68.68|67.58|3
1652679550000|2022-05-16 05:39:10|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652679560000|2022-05-16 05:39:20|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|2
1652679570000|2022-05-16 05:39:30|68.68|67.58|68.68|67.58|68.68|67.58|68.68|67.58|1
1652679580000|2022-05-16 05:39:40|68.69|67.59|68.73|67.63|68.73|67.63|68.69|67.59|4
1652679590000|2022-05-16 05:39:50|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652679600000|2022-05-16 05:40:00|68.73|67.63|68.72|67.62|68.73|67.63|68.72|67.62|2
1652679610000|2022-05-16 05:40:10|68.73|67.63|68.73|67.63|68.73|67.63|68.73|67.63|1
1652679620000|2022-05-16 05:40:20|68.74|67.64|68.75|67.65|68.76|67.66|68.74|67.64|3
1652679630000|2022-05-16 05:40:30|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|2
1652679640000|2022-05-16 05:40:40|68.74|67.64|68.73|67.63|68.74|67.64|68.73|67.63|2
1652679650000|2022-05-16 05:40:50|68.72|67.62|68.72|67.62|68.72|67.62|68.72|67.62|1
1652679660000|2022-05-16 05:41:00|68.73|67.63|68.73|67.63|68.73|67.63|68.72|67.62|3
1652679670000|2022-05-16 05:41:10|68.72|67.62|68.72|67.62|68.73|67.63|68.72|67.62|3
1652679680000|2022-05-16 05:41:20|68.71|67.61|68.68|67.58|68.71|67.61|68.67|67.57|6
1652679690000|2022-05-16 05:41:30|68.67|67.57|68.67|67.57|68.67|67.57|68.67|67.57|1
1652679730000|2022-05-16 05:42:10|68.66|67.56|68.66|67.56|68.67|67.57|68.66|67.56|3
1652679740000|2022-05-16 05:42:20|68.65|67.55|68.57|67.47|68.65|67.55|68.57|67.47|11
1652679760000|2022-05-16 05:42:40|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652679770000|2022-05-16 05:42:50|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652679780000|2022-05-16 05:43:00|68.59|67.49|68.59|67.49|68.6|67.5|68.59|67.49|3
1652679790000|2022-05-16 05:43:10|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652679800000|2022-05-16 05:43:20|68.59|67.49|68.58|67.48|68.6|67.5|68.57|67.47|6
1652679810000|2022-05-16 05:43:30|68.59|67.49|68.62|67.52|68.62|67.52|68.59|67.49|5
1652679820000|2022-05-16 05:43:40|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652679830000|2022-05-16 05:43:50|68.62|67.52|68.62|67.52|68.62|67.52|68.62|67.52|1
1652679840000|2022-05-16 05:44:00|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652679850000|2022-05-16 05:44:10|68.6|67.5|68.59|67.49|68.6|67.5|68.58|67.48|4
1652679860000|2022-05-16 05:44:20|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|2
1652679870000|2022-05-16 05:44:30|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652679880000|2022-05-16 05:44:40|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|2
1652679910000|2022-05-16 05:45:10|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|2
1652679940000|2022-05-16 05:45:40|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652679950000|2022-05-16 05:45:50|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652679960000|2022-05-16 05:46:00|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652679970000|2022-05-16 05:46:10|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652679980000|2022-05-16 05:46:20|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652679990000|2022-05-16 05:46:30|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652680000000|2022-05-16 05:46:40|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652680010000|2022-05-16 05:46:50|68.59|67.49|68.57|67.47|68.59|67.49|68.57|67.47|3
1652680020000|2022-05-16 05:47:00|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652680030000|2022-05-16 05:47:10|68.57|67.47|68.55|67.45|68.57|67.47|68.55|67.45|3
1652680040000|2022-05-16 05:47:20|68.56|67.46|68.55|67.45|68.56|67.46|68.55|67.45|4
1652680060000|2022-05-16 05:47:40|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652680070000|2022-05-16 05:47:50|68.55|67.45|68.58|67.48|68.58|67.48|68.55|67.45|10
1652680080000|2022-05-16 05:48:00|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652680090000|2022-05-16 05:48:10|68.59|67.49|68.59|67.49|68.59|67.49|68.58|67.48|3
1652680100000|2022-05-16 05:48:20|68.58|67.48|68.58|67.48|68.58|67.48|68.57|67.47|3
1652680110000|2022-05-16 05:48:30|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652680120000|2022-05-16 05:48:40|68.58|67.48|68.58|67.48|68.59|67.49|68.58|67.48|3
1652680140000|2022-05-16 05:49:00|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|4
1652680150000|2022-05-16 05:49:10|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|2
1652680170000|2022-05-16 05:49:30|68.57|67.47|68.57|67.47|68.57|67.47|68.56|67.46|3
1652680190000|2022-05-16 05:49:50|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652680200000|2022-05-16 05:50:00|68.55|67.45|68.55|67.45|68.57|67.47|68.52|67.42|13
1652680210000|2022-05-16 05:50:10|68.56|67.46|68.56|67.46|68.58|67.48|68.56|67.46|4
1652680220000|2022-05-16 05:50:20|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652680230000|2022-05-16 05:50:30|68.57|67.47|68.57|67.47|68.57|67.47|68.57|67.47|1
1652680240000|2022-05-16 05:50:40|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652680250000|2022-05-16 05:50:50|68.57|67.47|68.57|67.47|68.57|67.47|68.57|67.47|1
1652680260000|2022-05-16 05:51:00|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652680270000|2022-05-16 05:51:10|68.57|67.47|68.57|67.47|68.58|67.48|68.57|67.47|3
1652680280000|2022-05-16 05:51:20|68.58|67.48|68.59|67.49|68.6|67.5|68.58|67.48|4
1652680290000|2022-05-16 05:51:30|68.6|67.5|68.59|67.49|68.6|67.5|68.59|67.49|2
1652680300000|2022-05-16 05:51:40|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652680310000|2022-05-16 05:51:50|68.57|67.47|68.5|67.4|68.57|67.47|68.5|67.4|7
1652680320000|2022-05-16 05:52:00|68.51|67.41|68.51|67.41|68.51|67.41|68.5|67.4|3
1652680330000|2022-05-16 05:52:10|68.5|67.4|68.51|67.41|68.51|67.41|68.5|67.4|6
1652680340000|2022-05-16 05:52:20|68.49|67.39|68.45|67.35|68.49|67.39|68.45|67.35|6
1652680350000|2022-05-16 05:52:30|68.46|67.36|68.48|67.38|68.48|67.38|68.46|67.36|3
1652680360000|2022-05-16 05:52:40|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|2
1652680370000|2022-05-16 05:52:50|68.47|67.37|68.47|67.37|68.48|67.38|68.46|67.36|5
1652680380000|2022-05-16 05:53:00|68.46|67.36|68.39|67.29|68.46|67.36|68.38|67.28|10
1652680390000|2022-05-16 05:53:10|68.38|67.28|68.38|67.28|68.4|67.3|68.38|67.28|4
1652680400000|2022-05-16 05:53:20|68.37|67.27|68.39|67.29|68.39|67.29|68.37|67.27|5
1652680410000|2022-05-16 05:53:30|68.38|67.28|68.33|67.23|68.39|67.29|68.33|67.23|8
1652680420000|2022-05-16 05:53:40|68.35|67.25|68.29|67.19|68.35|67.25|68.28|67.18|10
1652680430000|2022-05-16 05:53:50|68.3|67.2|68.33|67.23|68.33|67.23|68.29|67.19|6
1652680440000|2022-05-16 05:54:00|68.34|67.24|68.31|67.21|68.35|67.25|68.31|67.21|6
1652680450000|2022-05-16 05:54:10|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|4
1652680460000|2022-05-16 05:54:20|68.33|67.23|68.28|67.18|68.34|67.24|68.27|67.17|8
1652680470000|2022-05-16 05:54:30|68.27|67.17|68.27|67.17|68.28|67.18|68.26|67.16|4
1652680480000|2022-05-16 05:54:40|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|2
1652680490000|2022-05-16 05:54:50|68.28|67.18|68.3|67.2|68.3|67.2|68.28|67.18|5
1652680500000|2022-05-16 05:55:00|68.29|67.19|68.27|67.17|68.29|67.19|68.27|67.17|3
1652680510000|2022-05-16 05:55:10|68.26|67.16|68.25|67.15|68.26|67.16|68.23|67.13|10
1652680520000|2022-05-16 05:55:20|68.24|67.14|68.25|67.15|68.25|67.15|68.24|67.14|6
1652680530000|2022-05-16 05:55:30|68.26|67.16|68.25|67.15|68.27|67.17|68.24|67.14|8
1652680540000|2022-05-16 05:55:40|68.26|67.16|68.29|67.19|68.31|67.21|68.26|67.16|9
1652680550000|2022-05-16 05:55:50|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|2
1652680560000|2022-05-16 05:56:00|68.28|67.18|68.34|67.24|68.34|67.24|68.28|67.18|13
1652680570000|2022-05-16 05:56:10|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|2
1652680580000|2022-05-16 05:56:20|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|3
1652680590000|2022-05-16 05:56:30|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652680600000|2022-05-16 05:56:40|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652680610000|2022-05-16 05:56:50|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652680620000|2022-05-16 05:57:00|68.37|67.27|68.36|67.26|68.37|67.27|68.35|67.25|6
1652680630000|2022-05-16 05:57:10|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652680640000|2022-05-16 05:57:20|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652680650000|2022-05-16 05:57:30|68.35|67.25|68.38|67.28|68.38|67.28|68.35|67.25|4
1652680660000|2022-05-16 05:57:40|68.37|67.27|68.37|67.27|68.38|67.28|68.37|67.27|5
1652680670000|2022-05-16 05:57:50|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652680680000|2022-05-16 05:58:00|68.37|67.27|68.37|67.27|68.38|67.28|68.37|67.27|3
1652680690000|2022-05-16 05:58:10|68.36|67.26|68.36|67.26|68.37|67.27|68.36|67.26|7
1652680700000|2022-05-16 05:58:20|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652680710000|2022-05-16 05:58:30|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|4
1652680720000|2022-05-16 05:58:40|68.37|67.27|68.37|67.27|68.37|67.27|68.36|67.26|3
1652680730000|2022-05-16 05:58:50|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652680740000|2022-05-16 05:59:00|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|6
1652680750000|2022-05-16 05:59:10|68.37|67.27|68.37|67.27|68.38|67.28|68.37|67.27|3
1652680760000|2022-05-16 05:59:20|68.34|67.24|68.31|67.21|68.34|67.24|68.31|67.21|4
1652680770000|2022-05-16 05:59:30|68.3|67.2|68.3|67.2|68.3|67.2|68.3|67.2|1
1652680780000|2022-05-16 05:59:40|68.31|67.21|68.36|67.26|68.36|67.26|68.3|67.2|8
1652680800000|2022-05-16 06:00:00|68.35|67.25|68.32|67.22|68.35|67.25|68.32|67.22|6
1652680810000|2022-05-16 06:00:10|68.31|67.21|68.23|67.13|68.31|67.21|68.23|67.13|10
1652680820000|2022-05-16 06:00:20|68.24|67.14|68.17|67.07|68.24|67.14|68.16|67.06|13
1652680830000|2022-05-16 06:00:30|68.18|67.08|68.19|67.09|68.21|67.11|68.18|67.08|9
1652680840000|2022-05-16 06:00:40|68.2|67.1|68.19|67.09|68.21|67.11|68.19|67.09|5
1652680850000|2022-05-16 06:00:50|68.18|67.08|68.14|67.04|68.18|67.08|68.14|67.04|8
1652680860000|2022-05-16 06:01:00|68.13|67.03|67.98|66.88|68.13|67.03|67.98|66.88|18
1652680870000|2022-05-16 06:01:10|67.99|66.89|67.98|66.88|68.01|66.91|67.96|66.86|22
1652680880000|2022-05-16 06:01:20|67.97|66.87|67.83|66.73|67.97|66.87|67.83|66.73|13
1652680890000|2022-05-16 06:01:30|67.82|66.72|67.77|66.67|67.85|66.75|67.76|66.66|21
1652680900000|2022-05-16 06:01:40|67.76|66.66|67.78|66.68|67.78|66.68|67.74|66.64|10
1652680910000|2022-05-16 06:01:50|67.77|66.67|67.79|66.69|67.79|66.69|67.77|66.67|11
1652680920000|2022-05-16 06:02:00|67.8|66.7|67.85|66.75|67.88|66.78|67.8|66.7|10
1652680930000|2022-05-16 06:02:10|67.84|66.74|67.87|66.77|67.89|66.79|67.84|66.74|10
1652680940000|2022-05-16 06:02:20|67.88|66.78|67.87|66.77|67.92|66.82|67.87|66.77|12
1652680950000|2022-05-16 06:02:30|67.88|66.78|67.9|66.8|67.9|66.8|67.88|66.78|9
1652680960000|2022-05-16 06:02:40|67.89|66.79|67.93|66.83|67.93|66.83|67.89|66.79|6
1652680970000|2022-05-16 06:02:50|67.92|66.82|67.92|66.82|67.95|66.85|67.92|66.82|9
1652680980000|2022-05-16 06:03:00|67.93|66.83|67.92|66.82|67.93|66.83|67.91|66.81|10
1652681000000|2022-05-16 06:03:20|67.93|66.83|67.93|66.83|67.94|66.84|67.92|66.82|5
1652681010000|2022-05-16 06:03:30|67.94|66.84|67.95|66.85|67.95|66.85|67.94|66.84|4
1652681020000|2022-05-16 06:03:40|67.92|66.82|67.88|66.78|67.92|66.82|67.88|66.78|4
1652681030000|2022-05-16 06:03:50|67.87|66.77|67.79|66.69|67.88|66.78|67.79|66.69|9
1652681040000|2022-05-16 06:04:00|67.8|66.7|67.82|66.72|67.85|66.75|67.8|66.7|7
1652681050000|2022-05-16 06:04:10|67.83|66.73|67.93|66.83|67.96|66.86|67.83|66.73|14
1652681060000|2022-05-16 06:04:20|67.92|66.82|67.86|66.76|67.92|66.82|67.85|66.75|9
1652681070000|2022-05-16 06:04:30|67.85|66.75|67.85|66.75|67.85|66.75|67.85|66.75|1
1652681080000|2022-05-16 06:04:40|67.84|66.74|67.78|66.68|67.84|66.74|67.78|66.68|7
1652681090000|2022-05-16 06:04:50|67.77|66.67|67.73|66.63|67.78|66.68|67.71|66.61|15
1652681100000|2022-05-16 06:05:00|67.72|66.62|67.69|66.59|67.73|66.63|67.69|66.59|9
1652681110000|2022-05-16 06:05:10|67.68|66.58|67.68|66.58|67.7|66.6|67.68|66.58|5
1652681120000|2022-05-16 06:05:20|67.64|66.54|67.42|66.32|67.64|66.54|67.42|66.32|20
1652681130000|2022-05-16 06:05:30|67.41|66.31|67.46|66.36|67.49|66.39|67.4|66.3|21
1652681140000|2022-05-16 06:05:40|67.47|66.37|67.53|66.43|67.55|66.45|67.4|66.3|17
1652681150000|2022-05-16 06:05:50|67.52|66.42|67.37|66.27|67.52|66.42|67.37|66.27|17
1652681160000|2022-05-16 06:06:00|67.4|66.3|67.41|66.31|67.45|66.35|67.39|66.29|11
1652681170000|2022-05-16 06:06:10|67.42|66.32|67.36|66.26|67.43|66.33|67.35|66.25|20
1652681180000|2022-05-16 06:06:20|67.35|66.25|67.18|66.08|67.36|66.26|67.18|66.08|22
1652681190000|2022-05-16 06:06:30|67.19|66.09|67.11|66.01|67.21|66.11|67.1|66|16
1652681200000|2022-05-16 06:06:40|67.1|66|67.14|66.04|67.15|66.05|67.1|66|20
1652681210000|2022-05-16 06:06:50|67.15|66.05|67.12|66.02|67.15|66.05|67.1|66|17
1652681220000|2022-05-16 06:07:00|67.15|66.05|67.23|66.13|67.23|66.13|67.13|66.03|17
1652681230000|2022-05-16 06:07:10|67.22|66.12|67.22|66.12|67.25|66.15|67.2|66.1|17
1652681240000|2022-05-16 06:07:20|67.21|66.11|67.08|65.98|67.21|66.11|67.08|65.98|21
1652681250000|2022-05-16 06:07:30|67.09|65.99|67.15|66.05|67.15|66.05|67.06|65.96|17
1652681260000|2022-05-16 06:07:40|67.14|66.04|67.07|65.97|67.15|66.05|67.06|65.96|19
1652681270000|2022-05-16 06:07:50|67.08|65.98|67.06|65.96|67.09|65.99|67.05|65.95|8
1652681280000|2022-05-16 06:08:00|67.07|65.97|67.04|65.94|67.07|65.97|67.02|65.92|9
1652681290000|2022-05-16 06:08:10|67.03|65.93|67.06|65.96|67.08|65.98|67.03|65.93|19
1652681300000|2022-05-16 06:08:20|67.07|65.97|67.09|65.99|67.09|65.99|67.07|65.97|5
1652681310000|2022-05-16 06:08:30|67.11|66.01|67.17|66.07|67.18|66.08|67.11|66.01|15
1652681320000|2022-05-16 06:08:40|67.16|66.06|67.14|66.04|67.19|66.09|67.12|66.02|15
1652681330000|2022-05-16 06:08:50|67.13|66.03|67.13|66.03|67.15|66.05|67.13|66.03|5
1652681340000|2022-05-16 06:09:00|67.12|66.02|67.06|65.96|67.12|66.02|67.05|65.95|17
1652681350000|2022-05-16 06:09:10|67.05|65.95|66.98|65.88|67.05|65.95|66.98|65.88|5
1652681360000|2022-05-16 06:09:20|67|65.9|67.03|65.93|67.04|65.94|67|65.9|11
1652681370000|2022-05-16 06:09:30|67.04|65.94|67.11|66.01|67.11|66.01|67.04|65.94|13
1652681380000|2022-05-16 06:09:40|67.1|66|67.09|65.99|67.1|66|67.08|65.98|4
1652681390000|2022-05-16 06:09:50|67.08|65.98|67.06|65.96|67.08|65.98|67.01|65.91|10
1652681400000|2022-05-16 06:10:00|67.07|65.97|67.09|65.99|67.12|66.02|67.07|65.97|10
1652681410000|2022-05-16 06:10:10|67.08|65.98|67.06|65.96|67.15|66.05|67.05|65.95|21
1652681420000|2022-05-16 06:10:20|67.08|65.98|67.03|65.93|67.12|66.02|67.03|65.93|10
1652681430000|2022-05-16 06:10:30|67.02|65.92|67.06|65.96|67.06|65.96|67.02|65.92|5
1652681440000|2022-05-16 06:10:40|67.07|65.97|67.02|65.92|67.07|65.97|67.01|65.91|8
1652681450000|2022-05-16 06:10:50|67.01|65.91|67.01|65.91|67.03|65.93|66.99|65.89|7
1652681460000|2022-05-16 06:11:00|66.97|65.87|67.04|65.94|67.06|65.96|66.97|65.87|13
1652681470000|2022-05-16 06:11:10|67.05|65.95|67.01|65.91|67.05|65.95|67.01|65.91|3
1652681480000|2022-05-16 06:11:20|67.02|65.92|67.03|65.93|67.04|65.94|67.02|65.92|4
1652681490000|2022-05-16 06:11:30|67.05|65.95|67.08|65.98|67.08|65.98|67.04|65.94|13
1652681500000|2022-05-16 06:11:40|67.1|66|67.1|66|67.12|66.02|67.05|65.95|12
1652681510000|2022-05-16 06:11:50|67.11|66.01|67.1|66|67.14|66.04|67.09|65.99|13
1652681520000|2022-05-16 06:12:00|67.09|65.99|67.16|66.06|67.16|66.06|67.09|65.99|7
1652681530000|2022-05-16 06:12:10|67.15|66.05|67.09|65.99|67.15|66.05|67.09|65.99|7
1652681540000|2022-05-16 06:12:20|67.08|65.98|67.04|65.94|67.09|65.99|67.03|65.93|7
1652681550000|2022-05-16 06:12:30|67.03|65.93|67.04|65.94|67.08|65.98|67.03|65.93|13
1652681560000|2022-05-16 06:12:40|67.06|65.96|67.1|66|67.1|66|67.06|65.96|5
1652681570000|2022-05-16 06:12:50|67.09|65.99|67.09|65.99|67.1|66|67.09|65.99|3
1652681580000|2022-05-16 06:13:00|67.1|66|67.12|66.02|67.14|66.04|67.1|66|7
1652681590000|2022-05-16 06:13:10|67.1|66|67.12|66.02|67.12|66.02|67.09|65.99|8
1652681600000|2022-05-16 06:13:20|67.1|66|67.1|66|67.1|66|67.09|65.99|3
1652681610000|2022-05-16 06:13:30|67.09|65.99|67.11|66.01|67.11|66.01|67.09|65.99|3
1652681620000|2022-05-16 06:13:40|67.1|66|67.12|66.02|67.12|66.02|67.1|66|3
1652681630000|2022-05-16 06:13:50|67.13|66.03|67.17|66.07|67.2|66.1|67.13|66.03|15
1652681640000|2022-05-16 06:14:00|67.16|66.06|67.15|66.05|67.18|66.08|67.13|66.03|10
1652681650000|2022-05-16 06:14:10|67.14|66.04|67.16|66.06|67.17|66.07|67.13|66.03|5
1652681660000|2022-05-16 06:14:20|67.17|66.07|67.11|66.01|67.17|66.07|67.11|66.01|6
1652681670000|2022-05-16 06:14:30|67.12|66.02|67.16|66.06|67.16|66.06|67.12|66.02|7
1652681680000|2022-05-16 06:14:40|67.15|66.05|67.16|66.06|67.16|66.06|67.13|66.03|9
1652681690000|2022-05-16 06:14:50|67.17|66.07|67.19|66.09|67.19|66.09|67.16|66.06|7
1652681700000|2022-05-16 06:15:00|67.18|66.08|67.16|66.06|67.18|66.08|67.13|66.03|10
1652681710000|2022-05-16 06:15:10|67.15|66.05|67.2|66.1|67.2|66.1|67.13|66.03|13
1652681720000|2022-05-16 06:15:20|67.19|66.09|67.2|66.1|67.2|66.1|67.19|66.09|2
1652681730000|2022-05-16 06:15:30|67.21|66.11|67.21|66.11|67.21|66.11|67.2|66.1|3
1652681740000|2022-05-16 06:15:40|67.2|66.1|67.19|66.09|67.2|66.1|67.18|66.08|4
1652681750000|2022-05-16 06:15:50|67.18|66.08|67.19|66.09|67.19|66.09|67.18|66.08|2
1652681760000|2022-05-16 06:16:00|67.18|66.08|67.16|66.06|67.18|66.08|67.14|66.04|7
1652681770000|2022-05-16 06:16:10|67.15|66.05|67.16|66.06|67.18|66.08|67.13|66.03|11
1652681780000|2022-05-16 06:16:20|67.17|66.07|67.18|66.08|67.2|66.1|67.17|66.07|7
1652681790000|2022-05-16 06:16:30|67.17|66.07|67.15|66.05|67.17|66.07|67.13|66.03|9
1652681800000|2022-05-16 06:16:40|67.13|66.03|67.12|66.02|67.15|66.05|67.12|66.02|10
1652681810000|2022-05-16 06:16:50|67.11|66.01|67.1|66|67.11|66.01|67.05|65.95|14
1652681820000|2022-05-16 06:17:00|67.09|65.99|67.13|66.03|67.13|66.03|67.09|65.99|5
1652681830000|2022-05-16 06:17:10|67.12|66.02|67.09|65.99|67.13|66.03|67.09|65.99|14
1652681840000|2022-05-16 06:17:20|67.07|65.97|67.02|65.92|67.07|65.97|67.02|65.92|14
1652681850000|2022-05-16 06:17:30|67.03|65.93|67.01|65.91|67.04|65.94|67.01|65.91|9
1652681860000|2022-05-16 06:17:40|67|65.9|67|65.9|67|65.9|66.97|65.87|8
1652681870000|2022-05-16 06:17:50|66.99|65.89|66.94|65.84|66.99|65.89|66.94|65.84|8
1652681880000|2022-05-16 06:18:00|66.93|65.83|66.82|65.72|66.93|65.83|66.82|65.72|14
1652681890000|2022-05-16 06:18:10|66.81|65.71|66.84|65.74|66.86|65.76|66.81|65.71|14
1652681900000|2022-05-16 06:18:20|66.82|65.72|66.74|65.64|66.82|65.72|66.74|65.64|13
1652681910000|2022-05-16 06:18:30|66.73|65.63|66.58|65.48|66.73|65.63|66.57|65.47|16
1652681920000|2022-05-16 06:18:40|66.59|65.49|66.54|65.44|66.63|65.53|66.54|65.44|25
1652681930000|2022-05-16 06:18:50|66.53|65.43|66.33|65.23|66.56|65.46|66.33|65.23|26
1652681940000|2022-05-16 06:19:00|66.34|65.24|66.51|65.41|66.51|65.41|66.33|65.23|18
1652681950000|2022-05-16 06:19:10|66.5|65.4|66.55|65.45|66.57|65.47|66.48|65.38|20
1652681960000|2022-05-16 06:19:20|66.57|65.47|66.45|65.35|66.6|65.5|66.42|65.32|25
1652681970000|2022-05-16 06:19:30|66.44|65.34|66.43|65.33|66.48|65.38|66.43|65.33|21
1652681980000|2022-05-16 06:19:40|66.44|65.34|66.41|65.31|66.49|65.39|66.41|65.31|14
1652681990000|2022-05-16 06:19:50|66.42|65.32|66.48|65.38|66.48|65.38|66.42|65.32|13
1652682000000|2022-05-16 06:20:00|66.49|65.39|66.49|65.39|66.49|65.39|66.4|65.3|18
1652682010000|2022-05-16 06:20:10|66.48|65.38|66.48|65.38|66.51|65.41|66.48|65.38|7
1652682020000|2022-05-16 06:20:20|66.49|65.39|66.57|65.47|66.59|65.49|66.48|65.38|13
1652682030000|2022-05-16 06:20:30|66.56|65.46|66.52|65.42|66.6|65.5|66.51|65.41|12
1652682040000|2022-05-16 06:20:40|66.5|65.4|66.58|65.48|66.59|65.49|66.5|65.4|11
1652682050000|2022-05-16 06:20:50|66.56|65.46|66.57|65.47|66.62|65.52|66.53|65.43|12
1652682060000|2022-05-16 06:21:00|66.56|65.46|66.42|65.32|66.56|65.46|66.39|65.29|14
1652682070000|2022-05-16 06:21:10|66.43|65.33|66.4|65.3|66.45|65.35|66.4|65.3|14
1652682080000|2022-05-16 06:21:20|66.39|65.29|66.49|65.39|66.49|65.39|66.39|65.29|14
1652682090000|2022-05-16 06:21:30|66.5|65.4|66.62|65.52|66.62|65.52|66.5|65.4|13
1652682100000|2022-05-16 06:21:40|66.63|65.53|66.64|65.54|66.66|65.56|66.63|65.53|11
1652682110000|2022-05-16 06:21:50|66.63|65.53|66.59|65.49|66.64|65.54|66.58|65.48|14
1652682120000|2022-05-16 06:22:00|66.6|65.5|66.62|65.52|66.62|65.52|66.57|65.47|10
1652682130000|2022-05-16 06:22:10|66.61|65.51|66.6|65.5|66.62|65.52|66.58|65.48|13
1652682140000|2022-05-16 06:22:20|66.61|65.51|66.65|65.55|66.65|65.55|66.61|65.51|7
1652682150000|2022-05-16 06:22:30|66.66|65.56|66.65|65.55|66.66|65.56|66.65|65.55|2
1652682160000|2022-05-16 06:22:40|66.63|65.53|66.69|65.59|66.71|65.61|66.63|65.53|8
1652682170000|2022-05-16 06:22:50|66.7|65.6|66.62|65.52|66.7|65.6|66.61|65.51|9
1652682180000|2022-05-16 06:23:00|66.61|65.51|66.54|65.44|66.61|65.51|66.54|65.44|9
1652682190000|2022-05-16 06:23:10|66.55|65.45|66.63|65.53|66.63|65.53|66.55|65.45|8
1652682200000|2022-05-16 06:23:20|66.61|65.51|66.62|65.52|66.62|65.52|66.61|65.51|2
1652682210000|2022-05-16 06:23:30|66.63|65.53|66.61|65.51|66.63|65.53|66.61|65.51|3
1652682220000|2022-05-16 06:23:40|66.6|65.5|66.61|65.51|66.61|65.51|66.6|65.5|2
1652682230000|2022-05-16 06:23:50|66.6|65.5|66.56|65.46|66.62|65.52|66.56|65.46|8
1652682240000|2022-05-16 06:24:00|66.55|65.45|66.48|65.38|66.55|65.45|66.48|65.38|7
1652682250000|2022-05-16 06:24:10|66.49|65.39|66.52|65.42|66.52|65.42|66.48|65.38|7
1652682260000|2022-05-16 06:24:20|66.53|65.43|66.53|65.43|66.53|65.43|66.53|65.43|1
1652682270000|2022-05-16 06:24:30|66.55|65.45|66.55|65.45|66.55|65.45|66.53|65.43|5
1652682280000|2022-05-16 06:24:40|66.54|65.44|66.54|65.44|66.54|65.44|66.53|65.43|3
1652682290000|2022-05-16 06:24:50|66.53|65.43|66.53|65.43|66.54|65.44|66.53|65.43|3
1652682300000|2022-05-16 06:25:00|66.52|65.42|66.46|65.36|66.52|65.42|66.43|65.33|13
1652682310000|2022-05-16 06:25:10|66.47|65.37|66.52|65.42|66.52|65.42|66.47|65.37|6
1652682320000|2022-05-16 06:25:20|66.51|65.41|66.5|65.4|66.51|65.41|66.49|65.39|5
1652682330000|2022-05-16 06:25:30|66.51|65.41|66.43|65.33|66.51|65.41|66.43|65.33|9
1652682340000|2022-05-16 06:25:40|66.42|65.32|66.46|65.36|66.46|65.36|66.42|65.32|7
1652682350000|2022-05-16 06:25:50|66.47|65.37|66.39|65.29|66.47|65.37|66.39|65.29|8
1652682360000|2022-05-16 06:26:00|66.38|65.28|66.41|65.31|66.43|65.33|66.38|65.28|13
1652682370000|2022-05-16 06:26:10|66.42|65.32|66.47|65.37|66.47|65.37|66.42|65.32|8
1652682380000|2022-05-16 06:26:20|66.45|65.35|66.37|65.27|66.45|65.35|66.36|65.26|18
1652682390000|2022-05-16 06:26:30|66.36|65.26|66.23|65.13|66.36|65.26|66.23|65.13|16
1652682400000|2022-05-16 06:26:40|66.22|65.12|66.18|65.08|66.24|65.14|66.14|65.04|25
1652682410000|2022-05-16 06:26:50|66.16|65.06|66.18|65.08|66.22|65.12|66.14|65.04|22
1652682420000|2022-05-16 06:27:00|66.14|65.04|66.12|65.02|66.23|65.13|66.12|65.02|23
1652682430000|2022-05-16 06:27:10|66.11|65.01|66.2|65.1|66.23|65.13|66.09|64.99|21
1652682440000|2022-05-16 06:27:20|66.19|65.09|66.16|65.06|66.2|65.1|66.1|65|21
1652682450000|2022-05-16 06:27:30|66.15|65.05|66.1|65|66.2|65.1|66.09|64.99|24
1652682460000|2022-05-16 06:27:40|66.11|65.01|66.09|64.99|66.18|65.08|66.07|64.97|15
1652682470000|2022-05-16 06:27:50|66.1|65|66.18|65.08|66.18|65.08|66.09|64.99|13
1652682480000|2022-05-16 06:28:00|66.19|65.09|66.26|65.16|66.26|65.16|66.19|65.09|9
1652682490000|2022-05-16 06:28:10|66.41|65.31|66.74|65.64|66.77|65.67|66.41|65.31|24
1652682500000|2022-05-16 06:28:20|66.75|65.65|66.89|65.79|66.92|65.82|66.75|65.65|21
1652682510000|2022-05-16 06:28:30|66.9|65.8|66.81|65.71|66.96|65.86|66.81|65.71|19
1652682520000|2022-05-16 06:28:40|66.79|65.69|66.69|65.59|66.79|65.69|66.69|65.59|16
1652682530000|2022-05-16 06:28:50|66.7|65.6|66.79|65.69|66.79|65.69|66.67|65.57|18
1652682540000|2022-05-16 06:29:00|66.78|65.68|66.75|65.65|66.88|65.78|66.75|65.65|16
1652682550000|2022-05-16 06:29:10|66.76|65.66|66.73|65.63|66.76|65.66|66.7|65.6|13
1652682560000|2022-05-16 06:29:20|66.74|65.64|66.7|65.6|66.74|65.64|66.66|65.56|20
1652682570000|2022-05-16 06:29:30|66.69|65.59|66.79|65.69|66.82|65.72|66.69|65.59|14
1652682580000|2022-05-16 06:29:40|66.78|65.68|66.78|65.68|66.8|65.7|66.75|65.65|15
1652682590000|2022-05-16 06:29:50|66.79|65.69|66.78|65.68|66.8|65.7|66.78|65.68|6
1652682600000|2022-05-16 06:30:00|66.77|65.67|66.72|65.62|66.77|65.67|66.69|65.59|20
1652682610000|2022-05-16 06:30:10|66.73|65.63|66.8|65.7|66.8|65.7|66.73|65.63|5
1652682620000|2022-05-16 06:30:20|66.79|65.69|66.76|65.66|66.8|65.7|66.76|65.66|10
1652682630000|2022-05-16 06:30:30|66.75|65.65|66.71|65.61|66.75|65.65|66.67|65.57|19
1652682640000|2022-05-16 06:30:40|66.7|65.6|66.66|65.56|66.7|65.6|66.65|65.55|9
1652682650000|2022-05-16 06:30:50|66.67|65.57|66.82|65.72|66.82|65.72|66.67|65.57|17
1652682660000|2022-05-16 06:31:00|66.81|65.71|66.82|65.72|66.82|65.72|66.8|65.7|7
1652682670000|2022-05-16 06:31:10|66.83|65.73|66.87|65.77|66.87|65.77|66.83|65.73|12
1652682680000|2022-05-16 06:31:20|66.86|65.76|66.85|65.75|66.87|65.77|66.83|65.73|7
1652682690000|2022-05-16 06:31:30|66.84|65.74|66.86|65.76|66.86|65.76|66.84|65.74|7
1652682700000|2022-05-16 06:31:40|66.87|65.77|66.91|65.81|66.91|65.81|66.87|65.77|8
1652682710000|2022-05-16 06:31:50|66.9|65.8|66.89|65.79|66.91|65.81|66.88|65.78|6
1652682720000|2022-05-16 06:32:00|66.88|65.78|66.85|65.75|66.88|65.78|66.84|65.74|16
1652682730000|2022-05-16 06:32:10|66.86|65.76|66.88|65.78|66.89|65.79|66.86|65.76|5
1652682740000|2022-05-16 06:32:20|66.86|65.76|66.89|65.79|66.89|65.79|66.85|65.75|10
1652682750000|2022-05-16 06:32:30|66.88|65.78|66.78|65.68|66.88|65.78|66.78|65.68|13
1652682760000|2022-05-16 06:32:40|66.83|65.73|66.85|65.75|66.86|65.76|66.83|65.73|5
1652682770000|2022-05-16 06:32:50|66.82|65.72|66.78|65.68|66.84|65.74|66.77|65.67|11
1652682780000|2022-05-16 06:33:00|66.77|65.67|66.83|65.73|66.83|65.73|66.75|65.65|11
1652682790000|2022-05-16 06:33:10|66.82|65.72|66.87|65.77|66.88|65.78|66.82|65.72|10
1652682800000|2022-05-16 06:33:20|66.88|65.78|66.87|65.77|66.9|65.8|66.87|65.77|6
1652682810000|2022-05-16 06:33:30|66.85|65.75|66.76|65.66|66.85|65.75|66.76|65.66|9
1652682820000|2022-05-16 06:33:40|66.75|65.65|66.75|65.65|66.81|65.71|66.75|65.65|10
1652682830000|2022-05-16 06:33:50|66.74|65.64|66.73|65.63|66.78|65.68|66.73|65.63|14
1652682840000|2022-05-16 06:34:00|66.72|65.62|66.71|65.61|66.76|65.66|66.71|65.61|10
1652682850000|2022-05-16 06:34:10|66.7|65.6|66.65|65.55|66.7|65.6|66.64|65.54|9
1652682860000|2022-05-16 06:34:20|66.64|65.54|66.55|65.45|66.64|65.54|66.55|65.45|15
1652682870000|2022-05-16 06:34:30|66.56|65.46|66.31|65.21|66.56|65.46|66.22|65.12|20
1652682880000|2022-05-16 06:34:40|66.32|65.22|66.31|65.21|66.34|65.24|66.22|65.12|24
1652682890000|2022-05-16 06:34:50|66.32|65.22|66.36|65.26|66.36|65.26|66.26|65.16|19
1652682900000|2022-05-16 06:35:00|66.37|65.27|66.35|65.25|66.37|65.27|66.21|65.11|22
1652682910000|2022-05-16 06:35:10|66.36|65.26|66.36|65.26|66.37|65.27|66.32|65.22|9
1652682920000|2022-05-16 06:35:20|66.37|65.27|66.38|65.28|66.39|65.29|66.36|65.26|12
1652682930000|2022-05-16 06:35:30|66.39|65.29|66.39|65.29|66.4|65.3|66.37|65.27|11
1652682940000|2022-05-16 06:35:40|66.4|65.3|66.43|65.33|66.45|65.35|66.4|65.3|5
1652682950000|2022-05-16 06:35:50|66.44|65.34|66.42|65.32|66.47|65.37|66.4|65.3|12
1652682960000|2022-05-16 06:36:00|66.4|65.3|66.41|65.31|66.41|65.31|66.36|65.26|11
1652682970000|2022-05-16 06:36:10|66.4|65.3|66.43|65.33|66.43|65.33|66.35|65.25|19
1652682980000|2022-05-16 06:36:20|66.44|65.34|66.46|65.36|66.49|65.39|66.44|65.34|11
1652682990000|2022-05-16 06:36:30|66.45|65.35|66.48|65.38|66.48|65.38|66.45|65.35|9
1652683000000|2022-05-16 06:36:40|66.49|65.39|66.5|65.4|66.5|65.4|66.45|65.35|17
1652683010000|2022-05-16 06:36:50|66.51|65.41|66.5|65.4|66.51|65.41|66.5|65.4|2
1652683020000|2022-05-16 06:37:00|66.49|65.39|66.45|65.35|66.49|65.39|66.45|65.35|6
1652683030000|2022-05-16 06:37:10|66.44|65.34|66.44|65.34|66.44|65.34|66.42|65.32|5
1652683040000|2022-05-16 06:37:20|66.46|65.36|66.51|65.41|66.51|65.41|66.46|65.36|10
1652683050000|2022-05-16 06:37:30|66.5|65.4|66.51|65.41|66.51|65.41|66.5|65.4|4
1652683060000|2022-05-16 06:37:40|66.52|65.42|66.62|65.52|66.63|65.53|66.52|65.42|10
1652683070000|2022-05-16 06:37:50|66.63|65.53|66.67|65.57|66.68|65.58|66.63|65.53|14
1652683080000|2022-05-16 06:38:00|66.66|65.56|66.65|65.55|66.66|65.56|66.64|65.54|8
1652683090000|2022-05-16 06:38:10|66.64|65.54|66.65|65.55|66.65|65.55|66.64|65.54|4
1652683100000|2022-05-16 06:38:20|66.64|65.54|66.63|65.53|66.64|65.54|66.61|65.51|8
1652683110000|2022-05-16 06:38:30|66.62|65.52|66.62|65.52|66.63|65.53|66.57|65.47|10
1652683120000|2022-05-16 06:38:40|66.61|65.51|66.59|65.49|66.61|65.51|66.58|65.48|7
1652683130000|2022-05-16 06:38:50|66.6|65.5|66.62|65.52|66.62|65.52|66.59|65.49|5
1652683140000|2022-05-16 06:39:00|66.63|65.53|66.52|65.42|66.63|65.53|66.52|65.42|10
1652683150000|2022-05-16 06:39:10|66.51|65.41|66.39|65.29|66.51|65.41|66.39|65.29|11
1652683160000|2022-05-16 06:39:20|66.38|65.28|66.47|65.37|66.47|65.37|66.36|65.26|15
1652683170000|2022-05-16 06:39:30|66.48|65.38|66.49|65.39|66.52|65.42|66.48|65.38|7
1652683180000|2022-05-16 06:39:40|66.48|65.38|66.57|65.47|66.57|65.47|66.48|65.38|14
1652683190000|2022-05-16 06:39:50|66.58|65.48|66.54|65.44|66.58|65.48|66.53|65.43|10
1652683200000|2022-05-16 06:40:00|66.53|65.43|66.5|65.4|66.53|65.43|66.47|65.37|11
1652683210000|2022-05-16 06:40:10|66.49|65.39|66.42|65.32|66.49|65.39|66.41|65.31|15
1652683220000|2022-05-16 06:40:20|66.43|65.33|66.51|65.41|66.51|65.41|66.43|65.33|8
1652683230000|2022-05-16 06:40:30|66.5|65.4|66.51|65.41|66.52|65.42|66.43|65.33|19
1652683240000|2022-05-16 06:40:40|66.5|65.4|66.5|65.4|66.51|65.41|66.49|65.39|9
1652683250000|2022-05-16 06:40:50|66.49|65.39|66.48|65.38|66.5|65.4|66.46|65.36|9
1652683260000|2022-05-16 06:41:00|66.47|65.37|66.44|65.34|66.48|65.38|66.44|65.34|6
1652683270000|2022-05-16 06:41:10|66.43|65.33|66.44|65.34|66.45|65.35|66.43|65.33|6
1652683280000|2022-05-16 06:41:20|66.45|65.35|66.43|65.33|66.46|65.36|66.41|65.31|7
1652683290000|2022-05-16 06:41:30|66.42|65.32|66.43|65.33|66.43|65.33|66.37|65.27|8
1652683300000|2022-05-16 06:41:40|66.44|65.34|66.47|65.37|66.47|65.37|66.44|65.34|6
1652683310000|2022-05-16 06:41:50|66.48|65.38|66.46|65.36|66.48|65.38|66.44|65.34|8
1652683320000|2022-05-16 06:42:00|66.45|65.35|66.39|65.29|66.47|65.37|66.39|65.29|10
1652683330000|2022-05-16 06:42:10|66.37|65.27|66.35|65.25|66.38|65.28|66.35|65.25|13
1652683340000|2022-05-16 06:42:20|66.34|65.24|66.41|65.31|66.41|65.31|66.33|65.23|12
1652683350000|2022-05-16 06:42:30|66.42|65.32|66.43|65.33|66.44|65.34|66.42|65.32|6
1652683360000|2022-05-16 06:42:40|66.44|65.34|66.46|65.36|66.49|65.39|66.43|65.33|8
1652683370000|2022-05-16 06:42:50|66.45|65.35|66.48|65.38|66.48|65.38|66.42|65.32|10
1652683380000|2022-05-16 06:43:00|66.49|65.39|66.43|65.33|66.49|65.39|66.43|65.33|10
1652683390000|2022-05-16 06:43:10|66.42|65.32|66.5|65.4|66.5|65.4|66.41|65.31|10
1652683400000|2022-05-16 06:43:20|66.48|65.38|66.48|65.38|66.48|65.38|66.46|65.36|7
1652683410000|2022-05-16 06:43:30|66.47|65.37|66.48|65.38|66.5|65.4|66.47|65.37|5
1652683420000|2022-05-16 06:43:40|66.49|65.39|66.5|65.4|66.5|65.4|66.49|65.39|2
1652683430000|2022-05-16 06:43:50|66.53|65.43|66.59|65.49|66.59|65.49|66.53|65.43|9
1652683440000|2022-05-16 06:44:00|66.58|65.48|66.62|65.52|66.63|65.53|66.58|65.48|10
1652683450000|2022-05-16 06:44:10|66.61|65.51|66.65|65.55|66.65|65.55|66.61|65.51|7
1652683460000|2022-05-16 06:44:20|66.66|65.56|66.65|65.55|66.67|65.57|66.61|65.51|15
1652683470000|2022-05-16 06:44:30|66.66|65.56|66.68|65.58|66.68|65.58|66.66|65.56|7
1652683480000|2022-05-16 06:44:40|66.69|65.59|66.73|65.63|66.75|65.65|66.69|65.59|9
1652683490000|2022-05-16 06:44:50|66.74|65.64|66.75|65.65|66.75|65.65|66.74|65.64|4
1652683500000|2022-05-16 06:45:00|66.76|65.66|66.7|65.6|66.76|65.66|66.68|65.58|12
1652683510000|2022-05-16 06:45:10|66.71|65.61|66.7|65.6|66.71|65.61|66.68|65.58|8
1652683520000|2022-05-16 06:45:20|66.71|65.61|66.73|65.63|66.75|65.65|66.71|65.61|5
1652683530000|2022-05-16 06:45:30|66.72|65.62|66.61|65.51|66.72|65.62|66.58|65.48|16
1652683540000|2022-05-16 06:45:40|66.6|65.5|66.58|65.48|66.6|65.5|66.57|65.47|9
1652683550000|2022-05-16 06:45:50|66.55|65.45|66.53|65.43|66.56|65.46|66.52|65.42|15
1652683560000|2022-05-16 06:46:00|66.52|65.42|66.56|65.46|66.56|65.46|66.47|65.37|14
1652683570000|2022-05-16 06:46:10|66.57|65.47|66.59|65.49|66.62|65.52|66.53|65.43|16
1652683580000|2022-05-16 06:46:20|66.61|65.51|66.6|65.5|66.62|65.52|66.6|65.5|8
1652683590000|2022-05-16 06:46:30|66.61|65.51|66.56|65.46|66.61|65.51|66.54|65.44|17
1652683600000|2022-05-16 06:46:40|66.55|65.45|66.52|65.42|66.57|65.47|66.52|65.42|10
1652683610000|2022-05-16 06:46:50|66.51|65.41|66.54|65.44|66.54|65.44|66.48|65.38|10
1652683620000|2022-05-16 06:47:00|66.53|65.43|66.46|65.36|66.53|65.43|66.46|65.36|7
1652683630000|2022-05-16 06:47:10|66.45|65.35|66.44|65.34|66.46|65.36|66.36|65.26|14
1652683640000|2022-05-16 06:47:20|66.45|65.35|66.41|65.31|66.45|65.35|66.41|65.31|10
1652683650000|2022-05-16 06:47:30|66.42|65.32|66.42|65.32|66.44|65.34|66.42|65.32|13
1652683660000|2022-05-16 06:47:40|66.41|65.31|66.41|65.31|66.42|65.32|66.41|65.31|7
1652683670000|2022-05-16 06:47:50|66.4|65.3|66.34|65.24|66.41|65.31|66.34|65.24|10
1652683680000|2022-05-16 06:48:00|66.33|65.23|66.3|65.2|66.33|65.23|66.3|65.2|9
1652683690000|2022-05-16 06:48:10|66.29|65.19|66.26|65.16|66.29|65.19|66.25|65.15|10
1652683700000|2022-05-16 06:48:20|66.25|65.15|66.28|65.18|66.28|65.18|66.23|65.13|10
1652683710000|2022-05-16 06:48:30|66.29|65.19|66.31|65.21|66.31|65.21|66.27|65.17|7
1652683720000|2022-05-16 06:48:40|66.3|65.2|66.32|65.22|66.32|65.22|66.29|65.19|7
1652683730000|2022-05-16 06:48:50|66.31|65.21|66.28|65.18|66.32|65.22|66.24|65.14|13
1652683740000|2022-05-16 06:49:00|66.29|65.19|66.25|65.15|66.32|65.22|66.24|65.14|19
1652683750000|2022-05-16 06:49:10|66.24|65.14|66.25|65.15|66.25|65.15|66.23|65.13|4
1652683760000|2022-05-16 06:49:20|66.24|65.14|66.22|65.12|66.25|65.15|66.22|65.12|9
1652683770000|2022-05-16 06:49:30|66.23|65.13|66.25|65.15|66.27|65.17|66.22|65.12|7
1652683780000|2022-05-16 06:49:40|66.26|65.16|66.28|65.18|66.28|65.18|66.23|65.13|8
1652683790000|2022-05-16 06:49:50|66.27|65.17|66.31|65.21|66.32|65.22|66.27|65.17|6
1652683800000|2022-05-16 06:50:00|66.3|65.2|66.22|65.12|66.3|65.2|66.22|65.12|7
1652683810000|2022-05-16 06:50:10|66.21|65.11|66.21|65.11|66.22|65.12|66.21|65.11|3
1652683820000|2022-05-16 06:50:20|66.2|65.1|66.16|65.06|66.2|65.1|66.16|65.06|5
1652683830000|2022-05-16 06:50:30|66.17|65.07|66.2|65.1|66.21|65.11|66.17|65.07|12
1652683840000|2022-05-16 06:50:40|66.21|65.11|66.2|65.1|66.21|65.11|66.2|65.1|8
1652683850000|2022-05-16 06:50:50|66.21|65.11|66.24|65.14|66.24|65.14|66.17|65.07|16
1652683860000|2022-05-16 06:51:00|66.23|65.13|66.41|65.31|66.41|65.31|66.2|65.1|10
1652683870000|2022-05-16 06:51:10|66.38|65.28|66.47|65.37|66.47|65.37|66.38|65.28|18
1652683880000|2022-05-16 06:51:20|66.46|65.36|66.4|65.3|66.47|65.37|66.39|65.29|10
1652683890000|2022-05-16 06:51:30|66.39|65.29|66.32|65.22|66.39|65.29|66.31|65.21|16
1652683900000|2022-05-16 06:51:40|66.31|65.21|66.35|65.25|66.37|65.27|66.27|65.17|18
1652683910000|2022-05-16 06:51:50|66.34|65.24|66.35|65.25|66.37|65.27|66.34|65.24|5
1652683920000|2022-05-16 06:52:00|66.34|65.24|66.4|65.3|66.42|65.32|66.34|65.24|13
1652683930000|2022-05-16 06:52:10|66.41|65.31|66.36|65.26|66.42|65.32|66.36|65.26|16
1652683940000|2022-05-16 06:52:20|66.35|65.25|66.35|65.25|66.35|65.25|66.33|65.23|6
1652683950000|2022-05-16 06:52:30|66.41|65.31|66.45|65.35|66.49|65.39|66.41|65.31|11
1652683960000|2022-05-16 06:52:40|66.43|65.33|66.32|65.22|66.43|65.33|66.3|65.2|18
1652683970000|2022-05-16 06:52:50|66.31|65.21|66.33|65.23|66.33|65.23|66.31|65.21|12
1652683980000|2022-05-16 06:53:00|66.34|65.24|66.33|65.23|66.35|65.25|66.32|65.22|5
1652683990000|2022-05-16 06:53:10|66.31|65.21|66.32|65.22|66.32|65.22|66.31|65.21|8
1652684000000|2022-05-16 06:53:20|66.31|65.21|66.31|65.21|66.31|65.21|66.31|65.21|1
1652684010000|2022-05-16 06:53:30|66.3|65.2|66.23|65.13|66.3|65.2|66.23|65.13|11
1652684020000|2022-05-16 06:53:40|66.24|65.14|66.23|65.13|66.24|65.14|66.22|65.12|6
1652684030000|2022-05-16 06:53:50|66.25|65.15|66.32|65.22|66.32|65.22|66.25|65.15|11
1652684040000|2022-05-16 06:54:00|66.31|65.21|66.36|65.26|66.36|65.26|66.24|65.14|14
1652684050000|2022-05-16 06:54:10|66.34|65.24|66.34|65.24|66.34|65.24|66.27|65.17|14
1652684060000|2022-05-16 06:54:20|66.35|65.25|66.36|65.26|66.37|65.27|66.35|65.25|6
1652684070000|2022-05-16 06:54:30|66.35|65.25|66.32|65.22|66.36|65.26|66.32|65.22|9
1652684080000|2022-05-16 06:54:40|66.31|65.21|66.27|65.17|66.31|65.21|66.25|65.15|11
1652684090000|2022-05-16 06:54:50|66.26|65.16|66.33|65.23|66.35|65.25|66.26|65.16|12
1652684100000|2022-05-16 06:55:00|66.32|65.22|66.36|65.26|66.37|65.27|66.32|65.22|7
1652684110000|2022-05-16 06:55:10|66.35|65.25|66.32|65.22|66.35|65.25|66.32|65.22|4
1652684120000|2022-05-16 06:55:20|66.31|65.21|66.31|65.21|66.31|65.21|66.3|65.2|7
1652684130000|2022-05-16 06:55:30|66.3|65.2|66.32|65.22|66.33|65.23|66.3|65.2|5
1652684140000|2022-05-16 06:55:40|66.34|65.24|66.3|65.2|66.36|65.26|66.3|65.2|8
1652684150000|2022-05-16 06:55:50|66.31|65.21|66.32|65.22|66.32|65.22|66.31|65.21|2
1652684160000|2022-05-16 06:56:00|66.31|65.21|66.34|65.24|66.37|65.27|66.3|65.2|11
1652684170000|2022-05-16 06:56:10|66.35|65.25|66.34|65.24|66.38|65.28|66.33|65.23|7
1652684180000|2022-05-16 06:56:20|66.35|65.25|66.39|65.29|66.4|65.3|66.34|65.24|10
1652684190000|2022-05-16 06:56:30|66.38|65.28|66.42|65.32|66.42|65.32|66.38|65.28|7
1652684200000|2022-05-16 06:56:40|66.41|65.31|66.4|65.3|66.41|65.31|66.39|65.29|3
1652684210000|2022-05-16 06:56:50|66.41|65.31|66.4|65.3|66.42|65.32|66.4|65.3|9
1652684220000|2022-05-16 06:57:00|66.39|65.29|66.39|65.29|66.4|65.3|66.37|65.27|7
1652684230000|2022-05-16 06:57:10|66.38|65.28|66.38|65.28|66.39|65.29|66.35|65.25|9
1652684240000|2022-05-16 06:57:20|66.37|65.27|66.37|65.27|66.38|65.28|66.34|65.24|10
1652684250000|2022-05-16 06:57:30|66.36|65.26|66.38|65.28|66.38|65.28|66.33|65.23|9
1652684260000|2022-05-16 06:57:40|66.37|65.27|66.34|65.24|66.37|65.27|66.34|65.24|8
1652684270000|2022-05-16 06:57:50|66.35|65.25|66.37|65.27|66.37|65.27|66.35|65.25|3
1652684280000|2022-05-16 06:58:00|66.38|65.28|66.36|65.26|66.39|65.29|66.36|65.26|5
1652684290000|2022-05-16 06:58:10|66.35|65.25|66.29|65.19|66.36|65.26|66.29|65.19|7
1652684300000|2022-05-16 06:58:20|66.27|65.17|66.29|65.19|66.32|65.22|66.27|65.17|13
1652684310000|2022-05-16 06:58:30|66.3|65.2|66.3|65.2|66.31|65.21|66.28|65.18|11
1652684320000|2022-05-16 06:58:40|66.29|65.19|66.31|65.21|66.31|65.21|66.29|65.19|3
1652684330000|2022-05-16 06:58:50|66.32|65.22|66.3|65.2|66.34|65.24|66.3|65.2|7
1652684340000|2022-05-16 06:59:00|66.28|65.18|66.24|65.14|66.28|65.18|66.22|65.12|13
1652684350000|2022-05-16 06:59:10|66.25|65.15|66.37|65.27|66.37|65.27|66.25|65.15|11
1652684360000|2022-05-16 06:59:20|66.38|65.28|66.39|65.29|66.4|65.3|66.38|65.28|7
1652684370000|2022-05-16 06:59:30|66.4|65.3|66.4|65.3|66.4|65.3|66.38|65.28|11
1652684380000|2022-05-16 06:59:40|66.41|65.31|66.41|65.31|66.41|65.31|66.4|65.3|5
1652684400000|2022-05-16 07:00:00|66.4|65.3|66.27|65.17|66.4|65.3|66.25|65.15|18
1652684410000|2022-05-16 07:00:10|66.26|65.16|66.16|65.06|66.26|65.16|66.15|65.05|19
1652684420000|2022-05-16 07:00:20|66.15|65.05|66.23|65.13|66.25|65.15|66.15|65.05|18
1652684430000|2022-05-16 07:00:30|66.24|65.14|66.23|65.13|66.27|65.17|66.22|65.12|15
1652684440000|2022-05-16 07:00:40|66.24|65.14|66.22|65.12|66.32|65.22|66.22|65.12|17
1652684450000|2022-05-16 07:00:50|66.23|65.13|66.28|65.18|66.3|65.2|66.23|65.13|17
1652684460000|2022-05-16 07:01:00|66.27|65.17|66.18|65.08|66.29|65.19|66.17|65.07|13
1652684470000|2022-05-16 07:01:10|66.19|65.09|66.25|65.15|66.25|65.15|66.19|65.09|8
1652684480000|2022-05-16 07:01:20|66.24|65.14|66.23|65.13|66.24|65.14|66.22|65.12|6
1652684490000|2022-05-16 07:01:30|66.21|65.11|66.23|65.13|66.23|65.13|66.19|65.09|9
1652684500000|2022-05-16 07:01:40|66.22|65.12|66.17|65.07|66.23|65.13|66.16|65.06|12
1652684510000|2022-05-16 07:01:50|66.19|65.09|66.19|65.09|66.21|65.11|66.18|65.08|11
1652684520000|2022-05-16 07:02:00|66.18|65.08|66.2|65.1|66.21|65.11|66.18|65.08|9
1652684530000|2022-05-16 07:02:10|66.19|65.09|66.2|65.1|66.2|65.1|66.18|65.08|6
1652684540000|2022-05-16 07:02:20|66.19|65.09|66.18|65.08|66.19|65.09|66.17|65.07|6
1652684550000|2022-05-16 07:02:30|66.17|65.07|66.16|65.06|66.17|65.07|66.16|65.06|2
1652684560000|2022-05-16 07:02:40|66.18|65.08|66.07|64.97|66.18|65.08|66.07|64.97|10
1652684570000|2022-05-16 07:02:50|66.06|64.96|66.15|65.05|66.15|65.05|66.06|64.96|10
1652684580000|2022-05-16 07:03:00|66.14|65.04|66.13|65.03|66.15|65.05|66.13|65.03|8
1652684590000|2022-05-16 07:03:10|66.14|65.04|66.15|65.05|66.18|65.08|66.14|65.04|9
1652684600000|2022-05-16 07:03:20|66.14|65.04|66.17|65.07|66.18|65.08|66.14|65.04|6
1652684610000|2022-05-16 07:03:30|66.16|65.06|66.14|65.04|66.16|65.06|66.14|65.04|4
1652684620000|2022-05-16 07:03:40|66.15|65.05|66.17|65.07|66.17|65.07|66.1|65|13
1652684630000|2022-05-16 07:03:50|66.16|65.06|66.14|65.04|66.16|65.06|66.14|65.04|5
1652684640000|2022-05-16 07:04:00|66.15|65.05|66.18|65.08|66.19|65.09|66.15|65.05|5
1652684650000|2022-05-16 07:04:10|66.17|65.07|66.16|65.06|66.17|65.07|66.13|65.03|12
1652684660000|2022-05-16 07:04:20|66.17|65.07|66.18|65.08|66.19|65.09|66.17|65.07|6
1652684670000|2022-05-16 07:04:30|66.17|65.07|66.18|65.08|66.18|65.08|66.16|65.06|6
1652684680000|2022-05-16 07:04:40|66.17|65.07|66.18|65.08|66.18|65.08|66.14|65.04|5
1652684690000|2022-05-16 07:04:50|66.17|65.07|66.15|65.05|66.18|65.08|66.14|65.04|9
1652684700000|2022-05-16 07:05:00|66.17|65.07|66.19|65.09|66.2|65.1|66.17|65.07|7
1652684710000|2022-05-16 07:05:10|66.18|65.08|66.17|65.07|66.19|65.09|66.14|65.04|9
1652684720000|2022-05-16 07:05:20|66.16|65.06|66.16|65.06|66.17|65.07|66.15|65.05|4
1652684730000|2022-05-16 07:05:30|66.17|65.07|66.17|65.07|66.17|65.07|66.17|65.07|1
1652684740000|2022-05-16 07:05:40|66.18|65.08|66.17|65.07|66.18|65.08|66.16|65.06|4
1652684750000|2022-05-16 07:05:50|66.16|65.06|66.18|65.08|66.19|65.09|66.15|65.05|7
1652684760000|2022-05-16 07:06:00|66.17|65.07|66.07|64.97|66.17|65.07|66.07|64.97|8
1652684770000|2022-05-16 07:06:10|66.06|64.96|66.06|64.96|66.08|64.98|66.03|64.93|12
1652684780000|2022-05-16 07:06:20|66.05|64.95|66|64.9|66.05|64.95|65.99|64.89|7
1652684790000|2022-05-16 07:06:30|66.01|64.91|65.98|64.88|66.01|64.91|65.98|64.88|13
1652684800000|2022-05-16 07:06:40|65.99|64.89|65.98|64.88|65.99|64.89|65.97|64.87|4
1652684810000|2022-05-16 07:06:50|65.97|64.87|65.95|64.85|65.99|64.89|65.94|64.84|11
1652684820000|2022-05-16 07:07:00|65.94|64.84|65.92|64.82|65.94|64.84|65.92|64.82|9
1652684830000|2022-05-16 07:07:10|65.87|64.77|65.83|64.73|65.88|64.78|65.81|64.71|10
1652684840000|2022-05-16 07:07:20|65.84|64.74|65.75|64.65|65.85|64.75|65.75|64.65|18
1652684850000|2022-05-16 07:07:30|65.77|64.67|65.69|64.59|65.77|64.67|65.69|64.59|18
1652684860000|2022-05-16 07:07:40|65.7|64.6|65.61|64.51|65.7|64.6|65.6|64.5|17
1652684870000|2022-05-16 07:07:50|65.6|64.5|65.73|64.63|65.73|64.63|65.55|64.45|18
1652684880000|2022-05-16 07:08:00|65.75|64.65|65.82|64.72|65.86|64.76|65.75|64.65|14
1652684890000|2022-05-16 07:08:10|65.81|64.71|65.87|64.77|65.87|64.77|65.81|64.71|10
1652684900000|2022-05-16 07:08:20|65.88|64.78|65.95|64.85|65.95|64.85|65.88|64.78|15
1652684910000|2022-05-16 07:08:30|65.94|64.84|65.96|64.86|65.97|64.87|65.94|64.84|9
1652684920000|2022-05-16 07:08:40|65.97|64.87|66.01|64.91|66.03|64.93|65.97|64.87|18
1652684930000|2022-05-16 07:08:50|66|64.9|65.89|64.79|66|64.9|65.89|64.79|14
1652684940000|2022-05-16 07:09:00|65.87|64.77|65.88|64.78|65.89|64.79|65.82|64.72|22
1652684950000|2022-05-16 07:09:10|65.87|64.77|65.93|64.83|65.93|64.83|65.87|64.77|11
1652684960000|2022-05-16 07:09:20|65.95|64.85|66.08|64.98|66.08|64.98|65.95|64.85|13
1652684970000|2022-05-16 07:09:30|66.09|64.99|66.06|64.96|66.09|64.99|66.05|64.95|11
1652684980000|2022-05-16 07:09:40|66.07|64.97|66.01|64.91|66.07|64.97|66|64.9|7
1652684990000|2022-05-16 07:09:50|66.02|64.92|66.03|64.93|66.03|64.93|66.01|64.91|6
1652685000000|2022-05-16 07:10:00|66.02|64.92|66.06|64.96|66.06|64.96|66.02|64.92|7
1652685010000|2022-05-16 07:10:10|66.05|64.95|66.04|64.94|66.05|64.95|66.02|64.92|5
1652685020000|2022-05-16 07:10:20|66.03|64.93|66|64.9|66.03|64.93|65.99|64.89|12
1652685030000|2022-05-16 07:10:30|65.99|64.89|65.92|64.82|65.99|64.89|65.91|64.81|9
1652685040000|2022-05-16 07:10:40|65.91|64.81|65.84|64.74|65.91|64.81|65.81|64.71|17
1652685050000|2022-05-16 07:10:50|65.86|64.76|65.87|64.77|65.87|64.77|65.85|64.75|8
1652685060000|2022-05-16 07:11:00|65.86|64.76|65.87|64.77|65.91|64.81|65.85|64.75|9
1652685070000|2022-05-16 07:11:10|65.89|64.79|65.91|64.81|65.92|64.82|65.89|64.79|7
1652685080000|2022-05-16 07:11:20|65.89|64.79|65.91|64.81|65.91|64.81|65.88|64.78|8
1652685090000|2022-05-16 07:11:30|65.92|64.82|65.94|64.84|65.94|64.84|65.91|64.81|8
1652685100000|2022-05-16 07:11:40|65.95|64.85|65.97|64.87|65.97|64.87|65.92|64.82|7
1652685110000|2022-05-16 07:11:50|65.98|64.88|65.94|64.84|65.99|64.89|65.94|64.84|10
1652685120000|2022-05-16 07:12:00|65.95|64.85|65.94|64.84|65.97|64.87|65.91|64.81|13
1652685130000|2022-05-16 07:12:10|65.95|64.85|65.94|64.84|65.97|64.87|65.92|64.82|13
1652685140000|2022-05-16 07:12:20|65.93|64.83|65.88|64.78|65.93|64.83|65.88|64.78|9
1652685150000|2022-05-16 07:12:30|65.89|64.79|65.97|64.87|65.97|64.87|65.89|64.79|12
1652685160000|2022-05-16 07:12:40|65.98|64.88|65.92|64.82|65.99|64.89|65.92|64.82|9
1652685170000|2022-05-16 07:12:50|65.78|64.68|65.64|64.54|65.78|64.68|65.58|64.48|20
1652685180000|2022-05-16 07:13:00|65.65|64.55|65.58|64.48|65.68|64.58|65.58|64.48|14
1652685190000|2022-05-16 07:13:10|65.59|64.49|65.65|64.55|65.65|64.55|65.59|64.49|8
1652685200000|2022-05-16 07:13:20|65.64|64.54|65.64|64.54|65.64|64.54|65.64|64.54|1
1652685210000|2022-05-16 07:13:30|65.65|64.55|65.64|64.54|65.65|64.55|65.63|64.53|4
1652685220000|2022-05-16 07:13:40|65.62|64.52|65.61|64.51|65.64|64.54|65.61|64.51|5
1652685230000|2022-05-16 07:13:50|65.62|64.52|65.58|64.48|65.62|64.52|65.58|64.48|7
1652685240000|2022-05-16 07:14:00|65.57|64.47|65.61|64.51|65.62|64.52|65.57|64.47|12
1652685250000|2022-05-16 07:14:10|65.62|64.52|65.64|64.54|65.64|64.54|65.62|64.52|5
1652685260000|2022-05-16 07:14:20|65.63|64.53|65.6|64.5|65.63|64.53|65.59|64.49|7
1652685270000|2022-05-16 07:14:30|65.61|64.51|65.62|64.52|65.65|64.55|65.61|64.51|9
1652685280000|2022-05-16 07:14:40|65.63|64.53|65.6|64.5|65.63|64.53|65.59|64.49|5
1652685290000|2022-05-16 07:14:50|65.61|64.51|65.55|64.45|65.61|64.51|65.55|64.45|8
1652685300000|2022-05-16 07:15:00|65.56|64.46|65.54|64.44|65.57|64.47|65.54|64.44|5
1652685310000|2022-05-16 07:15:10|65.53|64.43|65.59|64.49|65.59|64.49|65.53|64.43|7
1652685320000|2022-05-16 07:15:20|65.58|64.48|65.56|64.46|65.58|64.48|65.52|64.42|8
1652685330000|2022-05-16 07:15:30|65.55|64.45|65.58|64.48|65.58|64.48|65.54|64.44|8
1652685340000|2022-05-16 07:15:40|65.59|64.49|65.6|64.5|65.61|64.51|65.59|64.49|4
1652685350000|2022-05-16 07:15:50|65.59|64.49|65.55|64.45|65.59|64.49|65.52|64.42|9
1652685360000|2022-05-16 07:16:00|65.56|64.46|65.61|64.51|65.62|64.52|65.56|64.46|8
1652685370000|2022-05-16 07:16:10|65.6|64.5|65.58|64.48|65.63|64.53|65.58|64.48|10
1652685380000|2022-05-16 07:16:20|65.59|64.49|65.61|64.51|65.61|64.51|65.59|64.49|3
1652685390000|2022-05-16 07:16:30|65.6|64.5|65.6|64.5|65.6|64.5|65.6|64.5|1
1652685400000|2022-05-16 07:16:40|65.59|64.49|65.56|64.46|65.59|64.49|65.54|64.44|9
1652685410000|2022-05-16 07:16:50|65.57|64.47|65.58|64.48|65.6|64.5|65.57|64.47|10
1652685420000|2022-05-16 07:17:00|65.59|64.49|65.6|64.5|65.6|64.5|65.59|64.49|2
1652685430000|2022-05-16 07:17:10|65.61|64.51|65.62|64.52|65.62|64.52|65.61|64.51|2
1652685440000|2022-05-16 07:17:20|65.63|64.53|65.63|64.53|65.63|64.53|65.63|64.53|1
1652685450000|2022-05-16 07:17:30|65.62|64.52|65.62|64.52|65.62|64.52|65.6|64.5|5
1652685460000|2022-05-16 07:17:40|65.61|64.51|65.61|64.51|65.63|64.53|65.61|64.51|7
1652685470000|2022-05-16 07:17:50|65.6|64.5|65.61|64.51|65.61|64.51|65.6|64.5|2
1652685480000|2022-05-16 07:18:00|65.6|64.5|65.62|64.52|65.62|64.52|65.6|64.5|5
1652685490000|2022-05-16 07:18:10|65.63|64.53|65.62|64.52|65.64|64.54|65.62|64.52|6
1652685500000|2022-05-16 07:18:20|65.63|64.53|65.63|64.53|65.63|64.53|65.61|64.51|7
1652685510000|2022-05-16 07:18:30|65.62|64.52|65.62|64.52|65.63|64.53|65.62|64.52|3
1652685520000|2022-05-16 07:18:40|65.61|64.51|65.62|64.52|65.63|64.53|65.59|64.49|14
1652685530000|2022-05-16 07:18:50|65.63|64.53|65.61|64.51|65.63|64.53|65.61|64.51|4
1652685540000|2022-05-16 07:19:00|65.6|64.5|65.59|64.49|65.6|64.5|65.59|64.49|2
1652685550000|2022-05-16 07:19:10|65.6|64.5|65.61|64.51|65.61|64.51|65.59|64.49|6
1652685560000|2022-05-16 07:19:20|65.6|64.5|65.67|64.57|65.69|64.59|65.6|64.5|9
1652685570000|2022-05-16 07:19:30|65.66|64.56|65.63|64.53|65.66|64.56|65.6|64.5|13
1652685580000|2022-05-16 07:19:40|65.62|64.52|65.61|64.51|65.62|64.52|65.6|64.5|5
1652685590000|2022-05-16 07:19:50|65.6|64.5|65.61|64.51|65.61|64.51|65.59|64.49|6
1652685600000|2022-05-16 07:20:00|65.6|64.5|65.59|64.49|65.62|64.52|65.59|64.49|11
1652685610000|2022-05-16 07:20:10|65.58|64.48|65.5|64.4|65.58|64.48|65.48|64.38|24
1652685620000|2022-05-16 07:20:20|65.51|64.41|65.5|64.4|65.51|64.41|65.47|64.37|11
1652685630000|2022-05-16 07:20:30|65.51|64.41|65.59|64.49|65.59|64.49|65.5|64.4|12
1652685640000|2022-05-16 07:20:40|65.61|64.51|65.6|64.5|65.66|64.56|65.6|64.5|17
1652685650000|2022-05-16 07:20:50|65.62|64.52|65.66|64.56|65.67|64.57|65.62|64.52|8
1652685660000|2022-05-16 07:21:00|65.67|64.57|65.75|64.65|65.76|64.66|65.66|64.56|18
1652685670000|2022-05-16 07:21:10|65.74|64.64|65.77|64.67|65.77|64.67|65.73|64.63|9
1652685680000|2022-05-16 07:21:20|65.78|64.68|65.81|64.71|65.83|64.73|65.78|64.68|11
1652685690000|2022-05-16 07:21:30|65.8|64.7|65.84|64.74|65.84|64.74|65.8|64.7|9
1652685700000|2022-05-16 07:21:40|65.83|64.73|65.87|64.77|65.88|64.78|65.79|64.69|13
1652685710000|2022-05-16 07:21:50|65.88|64.78|65.88|64.78|65.9|64.8|65.87|64.77|9
1652685720000|2022-05-16 07:22:00|65.87|64.77|65.85|64.75|65.87|64.77|65.83|64.73|12
1652685730000|2022-05-16 07:22:10|65.86|64.76|65.89|64.79|65.91|64.81|65.86|64.76|6
1652685740000|2022-05-16 07:22:20|65.88|64.78|65.9|64.8|65.91|64.81|65.87|64.77|8
1652685750000|2022-05-16 07:22:30|65.91|64.81|65.88|64.78|65.91|64.81|65.88|64.78|8
1652685760000|2022-05-16 07:22:40|65.9|64.8|65.84|64.74|65.9|64.8|65.84|64.74|10
1652685770000|2022-05-16 07:22:50|65.83|64.73|65.83|64.73|65.84|64.74|65.82|64.72|9
1652685780000|2022-05-16 07:23:00|65.84|64.74|65.87|64.77|65.9|64.8|65.83|64.73|12
1652685790000|2022-05-16 07:23:10|65.86|64.76|65.83|64.73|65.86|64.76|65.82|64.72|8
1652685800000|2022-05-16 07:23:20|65.82|64.72|65.85|64.75|65.9|64.8|65.82|64.72|12
1652685810000|2022-05-16 07:23:30|65.84|64.74|65.86|64.76|65.86|64.76|65.84|64.74|10
1652685820000|2022-05-16 07:23:40|65.85|64.75|65.8|64.7|65.85|64.75|65.8|64.7|5
1652685830000|2022-05-16 07:23:50|65.79|64.69|65.81|64.71|65.82|64.72|65.79|64.69|5
1652685840000|2022-05-16 07:24:00|65.8|64.7|65.8|64.7|65.81|64.71|65.79|64.69|7
1652685850000|2022-05-16 07:24:10|65.81|64.71|65.92|64.82|65.92|64.82|65.8|64.7|11
1652685860000|2022-05-16 07:24:20|65.94|64.84|65.98|64.88|66|64.9|65.94|64.84|7
1652685870000|2022-05-16 07:24:30|65.94|64.84|65.98|64.88|65.99|64.89|65.92|64.82|10
1652685880000|2022-05-16 07:24:40|65.97|64.87|66.05|64.95|66.05|64.95|65.92|64.82|17
1652685890000|2022-05-16 07:24:50|66.04|64.94|66.03|64.93|66.05|64.95|66.02|64.92|9
1652685900000|2022-05-16 07:25:00|66.04|64.94|66.04|64.94|66.04|64.94|66.02|64.92|7
1652685910000|2022-05-16 07:25:10|66.05|64.95|66.05|64.95|66.05|64.95|66.03|64.93|7
1652685920000|2022-05-16 07:25:20|66.06|64.96|66.1|65|66.1|65|66.06|64.96|5
1652685930000|2022-05-16 07:25:30|66.11|65.01|66.11|65.01|66.12|65.02|66.1|65|9
1652685940000|2022-05-16 07:25:40|66.1|65|66.08|64.98|66.11|65.01|66.08|64.98|5
1652685950000|2022-05-16 07:25:50|66.05|64.95|66.04|64.94|66.06|64.96|66.04|64.94|5
1652685960000|2022-05-16 07:26:00|66.03|64.93|66.08|64.98|66.1|65|66.02|64.92|12
1652685970000|2022-05-16 07:26:10|66.09|64.99|66.11|65.01|66.12|65.02|66.09|64.99|9
1652685980000|2022-05-16 07:26:20|66.12|65.02|66.25|65.15|66.25|65.15|66.12|65.02|16
1652685990000|2022-05-16 07:26:30|66.24|65.14|66.17|65.07|66.24|65.14|66.14|65.04|14
1652686000000|2022-05-16 07:26:40|66.16|65.06|66.19|65.09|66.21|65.11|66.16|65.06|7
1652686010000|2022-05-16 07:26:50|66.18|65.08|66.21|65.11|66.21|65.11|66.14|65.04|10
1652686020000|2022-05-16 07:27:00|66.2|65.1|66.12|65.02|66.2|65.1|66.12|65.02|10
1652686030000|2022-05-16 07:27:10|66.13|65.03|66.18|65.08|66.19|65.09|66.13|65.03|6
1652686040000|2022-05-16 07:27:20|66.19|65.09|66.2|65.1|66.21|65.11|66.19|65.09|8
1652686060000|2022-05-16 07:27:40|66.21|65.11|66.21|65.11|66.22|65.12|66.2|65.1|6
1652686070000|2022-05-16 07:27:50|66.22|65.12|66.23|65.13|66.23|65.13|66.22|65.12|6
1652686080000|2022-05-16 07:28:00|66.21|65.11|66.21|65.11|66.21|65.11|66.2|65.1|5
1652686090000|2022-05-16 07:28:10|66.2|65.1|66.22|65.12|66.22|65.12|66.2|65.1|3
1652686100000|2022-05-16 07:28:20|66.23|65.13|66.18|65.08|66.23|65.13|66.17|65.07|9
1652686110000|2022-05-16 07:28:30|66.17|65.07|66.19|65.09|66.19|65.09|66.16|65.06|11
1652686120000|2022-05-16 07:28:40|66.18|65.08|66.21|65.11|66.22|65.12|66.18|65.08|9
1652686130000|2022-05-16 07:28:50|66.22|65.12|66.22|65.12|66.22|65.12|66.21|65.11|5
1652686140000|2022-05-16 07:29:00|66.23|65.13|66.21|65.11|66.23|65.13|66.21|65.11|5
1652686150000|2022-05-16 07:29:10|66.22|65.12|66.21|65.11|66.22|65.12|66.21|65.11|2
1652686160000|2022-05-16 07:29:20|66.22|65.12|66.22|65.12|66.23|65.13|66.22|65.12|3
1652686170000|2022-05-16 07:29:30|66.21|65.11|66.21|65.11|66.21|65.11|66.2|65.1|5
1652686180000|2022-05-16 07:29:40|66.22|65.12|66.21|65.11|66.22|65.12|66.21|65.11|2
1652686190000|2022-05-16 07:29:50|66.2|65.1|66.21|65.11|66.21|65.11|66.2|65.1|2
1652686200000|2022-05-16 07:30:00|66.2|65.1|66.2|65.1|66.2|65.1|66.2|65.1|1
1652686210000|2022-05-16 07:30:10|66.21|65.11|66.21|65.11|66.21|65.11|66.2|65.1|7
1652686220000|2022-05-16 07:30:20|66.22|65.12|66.24|65.14|66.24|65.14|66.21|65.11|9
1652686230000|2022-05-16 07:30:30|66.27|65.17|66.27|65.17|66.27|65.17|66.27|65.17|1
1652686240000|2022-05-16 07:30:40|66.29|65.19|66.3|65.2|66.31|65.21|66.29|65.19|6
1652686250000|2022-05-16 07:30:50|66.29|65.19|66.3|65.2|66.3|65.2|66.28|65.18|6
1652686260000|2022-05-16 07:31:00|66.29|65.19|66.32|65.22|66.32|65.22|66.28|65.18|9
1652686270000|2022-05-16 07:31:10|66.33|65.23|66.3|65.2|66.33|65.23|66.3|65.2|6
1652686280000|2022-05-16 07:31:20|66.29|65.19|66.23|65.13|66.29|65.19|66.23|65.13|4
1652686290000|2022-05-16 07:31:30|66.22|65.12|66.21|65.11|66.23|65.13|66.21|65.11|4
1652686300000|2022-05-16 07:31:40|66.2|65.1|66.2|65.1|66.22|65.12|66.19|65.09|8
1652686310000|2022-05-16 07:31:50|66.19|65.09|66.15|65.05|66.19|65.09|66.15|65.05|6
1652686320000|2022-05-16 07:32:00|66.16|65.06|66.07|64.97|66.16|65.06|66.07|64.97|14
1652686330000|2022-05-16 07:32:10|66.09|64.99|66.12|65.02|66.15|65.05|66.09|64.99|15
1652686340000|2022-05-16 07:32:20|66.11|65.01|66.17|65.07|66.17|65.07|66.11|65.01|13
1652686350000|2022-05-16 07:32:30|66.16|65.06|66.22|65.12|66.22|65.12|66.16|65.06|11
1652686360000|2022-05-16 07:32:40|66.21|65.11|66.24|65.14|66.24|65.14|66.21|65.11|5
1652686370000|2022-05-16 07:32:50|66.23|65.13|66.23|65.13|66.26|65.16|66.22|65.12|9
1652686380000|2022-05-16 07:33:00|66.24|65.14|66.24|65.14|66.25|65.15|66.23|65.13|9
1652686390000|2022-05-16 07:33:10|66.23|65.13|66.21|65.11|66.26|65.16|66.21|65.11|10
1652686400000|2022-05-16 07:33:20|66.2|65.1|66.21|65.11|66.21|65.11|66.18|65.08|10
1652686410000|2022-05-16 07:33:30|66.22|65.12|66.25|65.15|66.27|65.17|66.21|65.11|10
1652686420000|2022-05-16 07:33:40|66.24|65.14|66.25|65.15|66.25|65.15|66.24|65.14|4
1652686430000|2022-05-16 07:33:50|66.26|65.16|66.28|65.18|66.28|65.18|66.26|65.16|3
1652686440000|2022-05-16 07:34:00|66.27|65.17|66.21|65.11|66.28|65.18|66.21|65.11|9
1652686450000|2022-05-16 07:34:10|66.22|65.12|66.25|65.15|66.28|65.18|66.22|65.12|13
1652686460000|2022-05-16 07:34:20|66.26|65.16|66.27|65.17|66.28|65.18|66.25|65.15|11
1652686470000|2022-05-16 07:34:30|66.26|65.16|66.25|65.15|66.27|65.17|66.25|65.15|6
1652686480000|2022-05-16 07:34:40|66.24|65.14|66.26|65.16|66.26|65.16|66.24|65.14|5
1652686490000|2022-05-16 07:34:50|66.27|65.17|66.28|65.18|66.28|65.18|66.27|65.17|2
1652686500000|2022-05-16 07:35:00|66.27|65.17|66.27|65.17|66.27|65.17|66.26|65.16|3
1652686510000|2022-05-16 07:35:10|66.26|65.16|66.26|65.16|66.26|65.16|66.25|65.15|3
1652686530000|2022-05-16 07:35:30|66.25|65.15|66.26|65.16|66.26|65.16|66.25|65.15|2
1652686540000|2022-05-16 07:35:40|66.27|65.17|66.28|65.18|66.28|65.18|66.27|65.17|2
1652686550000|2022-05-16 07:35:50|66.27|65.17|66.29|65.19|66.29|65.19|66.27|65.17|9
1652686560000|2022-05-16 07:36:00|66.28|65.18|66.29|65.19|66.29|65.19|66.27|65.17|8
1652686570000|2022-05-16 07:36:10|66.28|65.18|66.29|65.19|66.29|65.19|66.28|65.18|2
1652686580000|2022-05-16 07:36:20|66.28|65.18|66.31|65.21|66.31|65.21|66.28|65.18|4
1652686590000|2022-05-16 07:36:30|66.32|65.22|66.31|65.21|66.32|65.22|66.31|65.21|4
1652686600000|2022-05-16 07:36:40|66.32|65.22|66.32|65.22|66.32|65.22|66.32|65.22|1
1652686610000|2022-05-16 07:36:50|66.31|65.21|66.33|65.23|66.33|65.23|66.31|65.21|3
1652686620000|2022-05-16 07:37:00|66.34|65.24|66.33|65.23|66.34|65.24|66.33|65.23|2
1652686630000|2022-05-16 07:37:10|66.32|65.22|66.33|65.23|66.33|65.23|66.32|65.22|2
1652686640000|2022-05-16 07:37:20|66.34|65.24|66.34|65.24|66.34|65.24|66.34|65.24|1
1652686650000|2022-05-16 07:37:30|66.33|65.23|66.33|65.23|66.33|65.23|66.33|65.23|1
1652686660000|2022-05-16 07:37:40|66.34|65.24|66.35|65.25|66.35|65.25|66.33|65.23|4
1652686670000|2022-05-16 07:37:50|66.36|65.26|66.35|65.25|66.36|65.26|66.34|65.24|6
1652686680000|2022-05-16 07:38:00|66.36|65.26|66.4|65.3|66.4|65.3|66.35|65.25|11
1652686690000|2022-05-16 07:38:10|66.41|65.31|66.43|65.33|66.43|65.33|66.4|65.3|7
1652686700000|2022-05-16 07:38:20|66.44|65.34|66.42|65.32|66.44|65.34|66.42|65.32|7
1652686710000|2022-05-16 07:38:30|66.41|65.31|66.42|65.32|66.42|65.32|66.38|65.28|8
1652686720000|2022-05-16 07:38:40|66.43|65.33|66.46|65.36|66.46|65.36|66.43|65.33|6
1652686730000|2022-05-16 07:38:50|66.49|65.39|66.48|65.38|66.49|65.39|66.47|65.37|8
1652686740000|2022-05-16 07:39:00|66.49|65.39|66.48|65.38|66.49|65.39|66.48|65.38|4
1652686750000|2022-05-16 07:39:10|66.49|65.39|66.52|65.42|66.57|65.47|66.49|65.39|19
1652686760000|2022-05-16 07:39:20|66.53|65.43|66.54|65.44|66.54|65.44|66.52|65.42|16
1652686770000|2022-05-16 07:39:30|66.53|65.43|66.53|65.43|66.55|65.45|66.51|65.41|11
1652686780000|2022-05-16 07:39:40|66.54|65.44|66.53|65.43|66.54|65.44|66.51|65.41|5
1652686790000|2022-05-16 07:39:50|66.52|65.42|66.54|65.44|66.54|65.44|66.51|65.41|5
1652686800000|2022-05-16 07:40:00|66.53|65.43|66.55|65.45|66.55|65.45|66.52|65.42|7
1652686810000|2022-05-16 07:40:10|66.54|65.44|66.57|65.47|66.57|65.47|66.52|65.42|10
1652686820000|2022-05-16 07:40:20|66.58|65.48|66.6|65.5|66.61|65.51|66.57|65.47|10
1652686830000|2022-05-16 07:40:30|66.59|65.49|66.59|65.49|66.6|65.5|66.59|65.49|3
1652686840000|2022-05-16 07:40:40|66.6|65.5|66.59|65.49|66.6|65.5|66.58|65.48|6
1652686850000|2022-05-16 07:40:50|66.6|65.5|66.6|65.5|66.6|65.5|66.6|65.5|1
1652686860000|2022-05-16 07:41:00|66.59|65.49|66.59|65.49|66.59|65.49|66.59|65.49|1
1652686870000|2022-05-16 07:41:10|66.6|65.5|66.59|65.49|66.6|65.5|66.59|65.49|2
1652686880000|2022-05-16 07:41:20|66.58|65.48|66.58|65.48|66.58|65.48|66.58|65.48|1
1652686890000|2022-05-16 07:41:30|66.59|65.49|66.57|65.47|66.6|65.5|66.56|65.46|6
1652686900000|2022-05-16 07:41:40|66.58|65.48|66.54|65.44|66.58|65.48|66.53|65.43|8
1652686910000|2022-05-16 07:41:50|66.53|65.43|66.56|65.46|66.56|65.46|66.53|65.43|5
1652686920000|2022-05-16 07:42:00|66.55|65.45|66.59|65.49|66.59|65.49|66.55|65.45|13
1652686930000|2022-05-16 07:42:10|66.58|65.48|66.59|65.49|66.6|65.5|66.58|65.48|4
1652686940000|2022-05-16 07:42:20|66.58|65.48|66.6|65.5|66.61|65.51|66.54|65.44|10
1652686950000|2022-05-16 07:42:30|66.59|65.49|66.57|65.47|66.59|65.49|66.56|65.46|8
1652686960000|2022-05-16 07:42:40|66.56|65.46|66.58|65.48|66.59|65.49|66.56|65.46|7
1652686970000|2022-05-16 07:42:50|66.57|65.47|66.58|65.48|66.58|65.48|66.57|65.47|2
1652686980000|2022-05-16 07:43:00|66.59|65.49|66.58|65.48|66.59|65.49|66.55|65.45|8
1652686990000|2022-05-16 07:43:10|66.59|65.49|66.62|65.52|66.62|65.52|66.58|65.48|10
1652687000000|2022-05-16 07:43:20|66.61|65.51|66.61|65.51|66.61|65.51|66.59|65.49|5
1652687010000|2022-05-16 07:43:30|66.62|65.52|66.62|65.52|66.62|65.52|66.62|65.52|1
1652687020000|2022-05-16 07:43:40|66.63|65.53|66.62|65.52|66.63|65.53|66.62|65.52|4
1652687040000|2022-05-16 07:44:00|66.61|65.51|66.61|65.51|66.61|65.51|66.59|65.49|8
1652687050000|2022-05-16 07:44:10|66.62|65.52|66.55|65.45|66.62|65.52|66.54|65.44|8
1652687060000|2022-05-16 07:44:20|66.54|65.44|66.53|65.43|66.54|65.44|66.51|65.41|5
1652687070000|2022-05-16 07:44:30|66.52|65.42|66.55|65.45|66.56|65.46|66.49|65.39|11
1652687080000|2022-05-16 07:44:40|66.53|65.43|66.52|65.42|66.54|65.44|66.51|65.41|8
1652687090000|2022-05-16 07:44:50|66.51|65.41|66.51|65.41|66.52|65.42|66.51|65.41|3
1652687100000|2022-05-16 07:45:00|66.52|65.42|66.52|65.42|66.52|65.42|66.51|65.41|5
1652687110000|2022-05-16 07:45:10|66.53|65.43|66.55|65.45|66.55|65.45|66.53|65.43|10
1652687120000|2022-05-16 07:45:20|66.56|65.46|66.62|65.52|66.62|65.52|66.56|65.46|6
1652687130000|2022-05-16 07:45:30|66.63|65.53|66.61|65.51|66.63|65.53|66.61|65.51|7
1652687140000|2022-05-16 07:45:40|66.62|65.52|66.6|65.5|66.62|65.52|66.6|65.5|7
1652687150000|2022-05-16 07:45:50|66.59|65.49|66.53|65.43|66.59|65.49|66.53|65.43|5
1652687160000|2022-05-16 07:46:00|66.52|65.42|66.51|65.41|66.53|65.43|66.51|65.41|4
1652687170000|2022-05-16 07:46:10|66.52|65.42|66.55|65.45|66.56|65.46|66.52|65.42|6
1652687180000|2022-05-16 07:46:20|66.57|65.47|66.56|65.46|66.58|65.48|66.56|65.46|8
1652687190000|2022-05-16 07:46:30|66.57|65.47|66.6|65.5|66.6|65.5|66.55|65.45|9
1652687200000|2022-05-16 07:46:40|66.61|65.51|66.61|65.51|66.63|65.53|66.61|65.51|7
1652687210000|2022-05-16 07:46:50|66.62|65.52|66.61|65.51|66.62|65.52|66.6|65.5|4
1652687220000|2022-05-16 07:47:00|66.6|65.5|66.59|65.49|66.6|65.5|66.59|65.49|2
1652687230000|2022-05-16 07:47:10|66.6|65.5|66.56|65.46|66.6|65.5|66.55|65.45|12
1652687240000|2022-05-16 07:47:20|66.54|65.44|66.53|65.43|66.55|65.45|66.53|65.43|4
1652687250000|2022-05-16 07:47:30|66.54|65.44|66.62|65.52|66.62|65.52|66.53|65.43|11
1652687260000|2022-05-16 07:47:40|66.61|65.51|66.73|65.63|66.73|65.63|66.61|65.51|10
1652687270000|2022-05-16 07:47:50|66.72|65.62|66.75|65.65|66.78|65.68|66.72|65.62|13
1652687280000|2022-05-16 07:48:00|66.77|65.67|66.76|65.66|66.78|65.68|66.76|65.66|6
1652687290000|2022-05-16 07:48:10|66.73|65.63|66.76|65.66|66.76|65.66|66.73|65.63|8
1652687300000|2022-05-16 07:48:20|66.77|65.67|66.82|65.72|66.83|65.73|66.74|65.64|13
1652687310000|2022-05-16 07:48:30|66.83|65.73|66.84|65.74|66.89|65.79|66.83|65.73|14
1652687320000|2022-05-16 07:48:40|66.83|65.73|66.81|65.71|66.85|65.75|66.79|65.69|14
1652687330000|2022-05-16 07:48:50|66.8|65.7|66.82|65.72|66.84|65.74|66.8|65.7|11
1652687340000|2022-05-16 07:49:00|66.8|65.7|66.81|65.71|66.82|65.72|66.8|65.7|7
1652687350000|2022-05-16 07:49:10|66.82|65.72|66.83|65.73|66.84|65.74|66.81|65.71|7
1652687360000|2022-05-16 07:49:20|66.82|65.72|66.8|65.7|66.82|65.72|66.8|65.7|3
1652687370000|2022-05-16 07:49:30|66.81|65.71|66.8|65.7|66.81|65.71|66.79|65.69|10
1652687380000|2022-05-16 07:49:40|66.81|65.71|66.81|65.71|66.82|65.72|66.8|65.7|5
1652687390000|2022-05-16 07:49:50|66.82|65.72|66.82|65.72|66.82|65.72|66.82|65.72|1
1652687400000|2022-05-16 07:50:00|66.81|65.71|66.8|65.7|66.82|65.72|66.78|65.68|11
1652687410000|2022-05-16 07:50:10|66.79|65.69|66.79|65.69|66.8|65.7|66.79|65.69|5
1652687420000|2022-05-16 07:50:20|66.8|65.7|66.8|65.7|66.8|65.7|66.74|65.64|14
1652687430000|2022-05-16 07:50:30|66.79|65.69|66.78|65.68|66.79|65.69|66.78|65.68|2
1652687440000|2022-05-16 07:50:40|66.79|65.69|66.79|65.69|66.79|65.69|66.78|65.68|3
1652687450000|2022-05-16 07:50:50|66.8|65.7|66.81|65.71|66.81|65.71|66.79|65.69|4
1652687460000|2022-05-16 07:51:00|66.79|65.69|66.74|65.64|66.79|65.69|66.73|65.63|7
1652687470000|2022-05-16 07:51:10|66.75|65.65|66.73|65.63|66.75|65.65|66.73|65.63|7
1652687480000|2022-05-16 07:51:20|66.72|65.62|66.71|65.61|66.72|65.62|66.66|65.56|16
1652687490000|2022-05-16 07:51:30|66.7|65.6|66.69|65.59|66.71|65.61|66.68|65.58|6
1652687500000|2022-05-16 07:51:40|66.68|65.58|66.69|65.59|66.69|65.59|66.67|65.57|8
1652687510000|2022-05-16 07:51:50|66.7|65.6|66.74|65.64|66.75|65.65|66.7|65.6|10
1652687520000|2022-05-16 07:52:00|66.73|65.63|66.74|65.64|66.75|65.65|66.73|65.63|6
1652687530000|2022-05-16 07:52:10|66.73|65.63|66.68|65.58|66.73|65.63|66.68|65.58|10
1652687540000|2022-05-16 07:52:20|66.67|65.57|66.62|65.52|66.67|65.57|66.62|65.52|3
1652687550000|2022-05-16 07:52:30|66.63|65.53|66.64|65.54|66.66|65.56|66.63|65.53|5
1652687560000|2022-05-16 07:52:40|66.65|65.55|66.69|65.59|66.69|65.59|66.65|65.55|6
1652687570000|2022-05-16 07:52:50|66.68|65.58|66.68|65.58|66.71|65.61|66.67|65.57|12
1652687580000|2022-05-16 07:53:00|66.69|65.59|66.68|65.58|66.71|65.61|66.68|65.58|8
1652687590000|2022-05-16 07:53:10|66.69|65.59|66.66|65.56|66.69|65.59|66.65|65.55|5
1652687600000|2022-05-16 07:53:20|66.65|65.55|66.66|65.56|66.66|65.56|66.64|65.54|8
1652687610000|2022-05-16 07:53:30|66.67|65.57|66.66|65.56|66.67|65.57|66.66|65.56|2
1652687620000|2022-05-16 07:53:40|66.67|65.57|66.63|65.53|66.67|65.57|66.63|65.53|7
1652687630000|2022-05-16 07:53:50|66.64|65.54|66.66|65.56|66.66|65.56|66.63|65.53|5
1652687640000|2022-05-16 07:54:00|66.65|65.55|66.64|65.54|66.65|65.55|66.63|65.53|6
1652687650000|2022-05-16 07:54:10|66.65|65.55|66.61|65.51|66.65|65.55|66.61|65.51|7
1652687660000|2022-05-16 07:54:20|66.62|65.52|66.63|65.53|66.64|65.54|66.62|65.52|6
1652687670000|2022-05-16 07:54:30|66.64|65.54|66.64|65.54|66.64|65.54|66.63|65.53|9
1652687680000|2022-05-16 07:54:40|66.63|65.53|66.63|65.53|66.64|65.54|66.62|65.52|5
1652687690000|2022-05-16 07:54:50|66.64|65.54|66.63|65.53|66.64|65.54|66.63|65.53|4
1652687700000|2022-05-16 07:55:00|66.62|65.52|66.62|65.52|66.63|65.53|66.6|65.5|11
1652687710000|2022-05-16 07:55:10|66.63|65.53|66.63|65.53|66.64|65.54|66.63|65.53|3
1652687720000|2022-05-16 07:55:20|66.64|65.54|66.62|65.52|66.64|65.54|66.62|65.52|3
1652687730000|2022-05-16 07:55:30|66.63|65.53|66.63|65.53|66.63|65.53|66.62|65.52|5
1652687740000|2022-05-16 07:55:40|66.62|65.52|66.63|65.53|66.63|65.53|66.62|65.52|4
1652687750000|2022-05-16 07:55:50|66.64|65.54|66.63|65.53|66.64|65.54|66.63|65.53|2
1652687760000|2022-05-16 07:56:00|66.64|65.54|66.66|65.56|66.66|65.56|66.64|65.54|2
1652687770000|2022-05-16 07:56:10|66.67|65.57|66.67|65.57|66.67|65.57|66.66|65.56|5
1652687780000|2022-05-16 07:56:20|66.68|65.58|66.71|65.61|66.71|65.61|66.68|65.58|3
1652687790000|2022-05-16 07:56:30|66.7|65.6|66.71|65.61|66.71|65.61|66.7|65.6|2
1652687800000|2022-05-16 07:56:40|66.73|65.63|66.82|65.72|66.82|65.72|66.73|65.63|5
1652687810000|2022-05-16 07:56:50|66.83|65.73|66.84|65.74|66.86|65.76|66.83|65.73|6
1652687820000|2022-05-16 07:57:00|66.83|65.73|66.78|65.68|66.83|65.73|66.77|65.67|11
1652687830000|2022-05-16 07:57:10|66.77|65.67|66.78|65.68|66.78|65.68|66.77|65.67|6
1652687840000|2022-05-16 07:57:20|66.79|65.69|66.8|65.7|66.8|65.7|66.79|65.69|2
1652687850000|2022-05-16 07:57:30|66.79|65.69|66.79|65.69|66.8|65.7|66.79|65.69|3
1652687860000|2022-05-16 07:57:40|66.8|65.7|66.89|65.79|66.9|65.8|66.8|65.7|9
1652687870000|2022-05-16 07:57:50|66.9|65.8|66.82|65.72|66.9|65.8|66.82|65.72|7
1652687880000|2022-05-16 07:58:00|66.83|65.73|66.84|65.74|66.86|65.76|66.82|65.72|8
1652687890000|2022-05-16 07:58:10|66.83|65.73|66.82|65.72|66.83|65.73|66.82|65.72|4
1652687900000|2022-05-16 07:58:20|66.81|65.71|66.83|65.73|66.84|65.74|66.81|65.71|5
1652687910000|2022-05-16 07:58:30|66.84|65.74|66.83|65.73|66.84|65.74|66.83|65.73|2
1652687920000|2022-05-16 07:58:40|66.82|65.72|66.83|65.73|66.84|65.74|66.82|65.72|6
1652687940000|2022-05-16 07:59:00|66.84|65.74|66.86|65.76|66.86|65.76|66.84|65.74|3
1652687950000|2022-05-16 07:59:10|66.85|65.75|66.83|65.73|66.86|65.76|66.83|65.73|8
1652687960000|2022-05-16 07:59:20|66.82|65.72|66.69|65.59|66.82|65.72|66.69|65.59|9
1652687970000|2022-05-16 07:59:30|66.68|65.58|66.69|65.59|66.71|65.61|66.68|65.58|5
1652687980000|2022-05-16 07:59:40|66.68|65.58|66.69|65.59|66.7|65.6|66.68|65.58|6
1652687990000|2022-05-16 07:59:50|66.7|65.6|66.66|65.56|66.7|65.6|66.64|65.54|10
1652688000000|2022-05-16 08:00:00|66.65|65.55|66.67|65.57|66.67|65.57|66.64|65.54|9
1652688010000|2022-05-16 08:00:10|66.66|65.56|66.65|65.55|66.67|65.57|66.62|65.52|16
1652688020000|2022-05-16 08:00:20|66.66|65.56|66.66|65.56|66.67|65.57|66.65|65.55|8
1652688030000|2022-05-16 08:00:30|66.65|65.55|66.66|65.56|66.66|65.56|66.63|65.53|13
1652688040000|2022-05-16 08:00:40|66.65|65.55|66.7|65.6|66.71|65.61|66.65|65.55|8
1652688050000|2022-05-16 08:00:50|66.71|65.61|66.87|65.77|66.88|65.78|66.71|65.61|12
1652688060000|2022-05-16 08:01:00|66.86|65.76|66.85|65.75|66.88|65.78|66.85|65.75|7
1652688070000|2022-05-16 08:01:10|66.83|65.73|66.8|65.7|66.83|65.73|66.79|65.69|7
1652688080000|2022-05-16 08:01:20|66.81|65.71|66.8|65.7|66.81|65.71|66.79|65.69|5
1652688090000|2022-05-16 08:01:30|66.81|65.71|66.82|65.72|66.83|65.73|66.81|65.71|4
1652688100000|2022-05-16 08:01:40|66.83|65.73|66.85|65.75|66.87|65.77|66.83|65.73|8
1652688110000|2022-05-16 08:01:50|66.86|65.76|66.85|65.75|66.86|65.76|66.85|65.75|2
1652688120000|2022-05-16 08:02:00|66.86|65.76|66.84|65.74|66.86|65.76|66.84|65.74|3
1652688130000|2022-05-16 08:02:10|66.85|65.75|66.83|65.73|66.86|65.76|66.83|65.73|5
1652688150000|2022-05-16 08:02:30|66.84|65.74|66.87|65.77|66.88|65.78|66.83|65.73|6
1652688160000|2022-05-16 08:02:40|66.88|65.78|66.87|65.77|66.88|65.78|66.87|65.77|4
1652688170000|2022-05-16 08:02:50|66.88|65.78|66.91|65.81|66.91|65.81|66.84|65.74|16
1652688180000|2022-05-16 08:03:00|66.92|65.82|66.94|65.84|66.94|65.84|66.92|65.82|3
1652688190000|2022-05-16 08:03:10|66.95|65.85|66.93|65.83|66.95|65.85|66.93|65.83|5
1652688200000|2022-05-16 08:03:20|66.94|65.84|66.93|65.83|66.95|65.85|66.93|65.83|10
1652688210000|2022-05-16 08:03:30|66.92|65.82|66.96|65.86|66.97|65.87|66.92|65.82|9
1652688220000|2022-05-16 08:03:40|66.95|65.85|66.95|65.85|66.96|65.86|66.95|65.85|3
1652688230000|2022-05-16 08:03:50|66.96|65.86|66.98|65.88|66.98|65.88|66.96|65.86|7
1652688240000|2022-05-16 08:04:00|66.99|65.89|67.04|65.94|67.04|65.94|66.99|65.89|7
1652688250000|2022-05-16 08:04:10|67.03|65.93|67.03|65.93|67.05|65.95|67.03|65.93|5
1652688260000|2022-05-16 08:04:20|67.04|65.94|67.05|65.95|67.05|65.95|67.04|65.94|2
1652688270000|2022-05-16 08:04:30|67.06|65.96|67.12|66.02|67.12|66.02|67.05|65.95|6
1652688280000|2022-05-16 08:04:40|67.13|66.03|67.14|66.04|67.14|66.04|67.13|66.03|4
1652688290000|2022-05-16 08:04:50|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652688300000|2022-05-16 08:05:00|67.14|66.04|67.11|66.01|67.14|66.04|67.09|65.99|11
1652688310000|2022-05-16 08:05:10|67.13|66.03|67.15|66.05|67.16|66.06|67.13|66.03|13
1652688320000|2022-05-16 08:05:20|67.16|66.06|67.09|65.99|67.16|66.06|67.09|65.99|10
1652688330000|2022-05-16 08:05:30|67.1|66|67.05|65.95|67.11|66.01|67.05|65.95|6
1652688340000|2022-05-16 08:05:40|67.06|65.96|67.04|65.94|67.06|65.96|67.04|65.94|14
1652688350000|2022-05-16 08:05:50|67.05|65.95|67.07|65.97|67.08|65.98|67.05|65.95|9
1652688360000|2022-05-16 08:06:00|67.08|65.98|67.09|65.99|67.1|66|67.08|65.98|7
1652688370000|2022-05-16 08:06:10|67.08|65.98|67.02|65.92|67.08|65.98|67|65.9|9
1652688380000|2022-05-16 08:06:20|67.01|65.91|67|65.9|67.01|65.91|66.99|65.89|6
1652688390000|2022-05-16 08:06:30|67.02|65.92|67.02|65.92|67.02|65.92|67|65.9|5
1652688400000|2022-05-16 08:06:40|67.01|65.91|67|65.9|67.01|65.91|67|65.9|2
1652688410000|2022-05-16 08:06:50|67.01|65.91|66.97|65.87|67.01|65.91|66.97|65.87|7
1652688420000|2022-05-16 08:07:00|66.96|65.86|66.96|65.86|66.97|65.87|66.96|65.86|3
1652688430000|2022-05-16 08:07:10|66.97|65.87|66.95|65.85|66.97|65.87|66.94|65.84|5
1652688440000|2022-05-16 08:07:20|66.96|65.86|66.96|65.86|66.96|65.86|66.96|65.86|1
1652688450000|2022-05-16 08:07:30|66.97|65.87|67.02|65.92|67.02|65.92|66.97|65.87|4
1652688460000|2022-05-16 08:07:40|67.01|65.91|67.03|65.93|67.03|65.93|67.01|65.91|3
1652688470000|2022-05-16 08:07:50|67.02|65.92|67.02|65.92|67.03|65.93|67.02|65.92|5
1652688490000|2022-05-16 08:08:10|67.01|65.91|67.03|65.93|67.03|65.93|67.01|65.91|3
1652688500000|2022-05-16 08:08:20|67.05|65.95|67.03|65.93|67.05|65.95|67.03|65.93|3
1652688510000|2022-05-16 08:08:30|67.02|65.92|67.02|65.92|67.02|65.92|67.02|65.92|1
1652688520000|2022-05-16 08:08:40|67.03|65.93|67|65.9|67.04|65.94|66.99|65.89|9
1652688530000|2022-05-16 08:08:50|67.01|65.91|67|65.9|67.01|65.91|66.99|65.89|4
1652688540000|2022-05-16 08:09:00|67.01|65.91|67|65.9|67.01|65.91|67|65.9|2
1652688550000|2022-05-16 08:09:10|67.01|65.91|67|65.9|67.01|65.91|67|65.9|6
1652688560000|2022-05-16 08:09:20|66.99|65.89|66.98|65.88|66.99|65.89|66.96|65.86|9
1652688570000|2022-05-16 08:09:30|66.99|65.89|66.98|65.88|66.99|65.89|66.98|65.88|2
1652688580000|2022-05-16 08:09:40|66.97|65.87|66.97|65.87|66.98|65.88|66.97|65.87|5
1652688590000|2022-05-16 08:09:50|66.99|65.89|66.99|65.89|66.99|65.89|66.99|65.89|1
1652688600000|2022-05-16 08:10:00|66.98|65.88|66.99|65.89|66.99|65.89|66.98|65.88|4
1652688610000|2022-05-16 08:10:10|67|65.9|66.99|65.89|67|65.9|66.99|65.89|4
1652688620000|2022-05-16 08:10:20|67|65.9|67.02|65.92|67.03|65.93|67|65.9|6
1652688630000|2022-05-16 08:10:30|67.01|65.91|67.02|65.92|67.02|65.92|67.01|65.91|4
1652688640000|2022-05-16 08:10:40|67.01|65.91|67.01|65.91|67.01|65.91|67.01|65.91|1
1652688650000|2022-05-16 08:10:50|67|65.9|67.01|65.91|67.01|65.91|67|65.9|4
1652688660000|2022-05-16 08:11:00|67|65.9|67.01|65.91|67.01|65.91|67|65.9|6
1652688670000|2022-05-16 08:11:10|67.02|65.92|67.03|65.93|67.03|65.93|67.02|65.92|2
1652688680000|2022-05-16 08:11:20|67.01|65.91|67.06|65.96|67.06|65.96|67.01|65.91|7
1652688690000|2022-05-16 08:11:30|67.07|65.97|67.07|65.97|67.07|65.97|67.06|65.96|3
1652688700000|2022-05-16 08:11:40|67.06|65.96|67.05|65.95|67.07|65.97|67.05|65.95|4
1652688710000|2022-05-16 08:11:50|67.04|65.94|67.03|65.93|67.04|65.94|67.02|65.92|6
1652688720000|2022-05-16 08:12:00|67.02|65.92|67.03|65.93|67.04|65.94|67.02|65.92|4
1652688730000|2022-05-16 08:12:10|67.04|65.94|67.04|65.94|67.05|65.95|67.03|65.93|5
1652688740000|2022-05-16 08:12:20|67.05|65.95|67.04|65.94|67.05|65.95|67.03|65.93|6
1652688750000|2022-05-16 08:12:30|67.05|65.95|67.07|65.97|67.08|65.98|67.05|65.95|6
1652688760000|2022-05-16 08:12:40|67.06|65.96|67.07|65.97|67.08|65.98|67.06|65.96|8
1652688770000|2022-05-16 08:12:50|67.06|65.96|67.06|65.96|67.07|65.97|67.05|65.95|7
1652688780000|2022-05-16 08:13:00|67.07|65.97|67.07|65.97|67.08|65.98|67.06|65.96|7
1652688790000|2022-05-16 08:13:10|67.06|65.96|67.03|65.93|67.07|65.97|67.03|65.93|9
1652688800000|2022-05-16 08:13:20|67.02|65.92|67.08|65.98|67.08|65.98|67.02|65.92|8
1652688810000|2022-05-16 08:13:30|67.07|65.97|67.07|65.97|67.07|65.97|67.06|65.96|3
1652688820000|2022-05-16 08:13:40|67.06|65.96|67.06|65.96|67.06|65.96|67.06|65.96|1
1652688830000|2022-05-16 08:13:50|67.07|65.97|67.06|65.96|67.07|65.97|67.06|65.96|2
1652688840000|2022-05-16 08:14:00|67.07|65.97|67.08|65.98|67.08|65.98|67.06|65.96|4
1652688850000|2022-05-16 08:14:10|67.07|65.97|67.07|65.97|67.07|65.97|67.05|65.95|5
1652688870000|2022-05-16 08:14:30|67.08|65.98|67.07|65.97|67.09|65.99|67.06|65.96|8
1652688880000|2022-05-16 08:14:40|67.06|65.96|67.06|65.96|67.07|65.97|67.06|65.96|3
1652688890000|2022-05-16 08:14:50|67.07|65.97|67.07|65.97|67.07|65.97|67.07|65.97|1
1652688900000|2022-05-16 08:15:00|67.06|65.96|67.05|65.95|67.06|65.96|67.04|65.94|6
1652688910000|2022-05-16 08:15:10|67.04|65.94|67.05|65.95|67.05|65.95|67.04|65.94|8
1652688920000|2022-05-16 08:15:20|67.04|65.94|67.11|66.01|67.12|66.02|67.04|65.94|8
1652688930000|2022-05-16 08:15:30|67.12|66.02|67.16|66.06|67.16|66.06|67.12|66.02|4
1652688940000|2022-05-16 08:15:40|67.17|66.07|67.17|66.07|67.18|66.08|67.17|66.07|5
1652688950000|2022-05-16 08:15:50|67.18|66.08|67.17|66.07|67.18|66.08|67.16|66.06|6
1652688960000|2022-05-16 08:16:00|67.18|66.08|67.16|66.06|67.19|66.09|67.16|66.06|5
1652688970000|2022-05-16 08:16:10|67.17|66.07|67.17|66.07|67.17|66.07|67.16|66.06|5
1652688980000|2022-05-16 08:16:20|67.16|66.06|67.17|66.07|67.17|66.07|67.15|66.05|8
1652688990000|2022-05-16 08:16:30|67.16|66.06|67.16|66.06|67.16|66.06|67.16|66.06|1
1652689000000|2022-05-16 08:16:40|67.17|66.07|67.16|66.06|67.17|66.07|67.16|66.06|8
1652689010000|2022-05-16 08:16:50|67.15|66.05|67.17|66.07|67.18|66.08|67.15|66.05|7
1652689020000|2022-05-16 08:17:00|67.18|66.08|67.18|66.08|67.18|66.08|67.18|66.08|1
1652689040000|2022-05-16 08:17:20|67.19|66.09|67.19|66.09|67.19|66.09|67.19|66.09|1
1652689050000|2022-05-16 08:17:30|67.2|66.1|67.22|66.12|67.23|66.13|67.2|66.1|6
1652689060000|2022-05-16 08:17:40|67.23|66.13|67.23|66.13|67.23|66.13|67.23|66.13|1
1652689070000|2022-05-16 08:17:50|67.22|66.12|67.22|66.12|67.22|66.12|67.2|66.1|7
1652689080000|2022-05-16 08:18:00|67.23|66.13|67.29|66.19|67.29|66.19|67.23|66.13|9
1652689090000|2022-05-16 08:18:10|67.28|66.18|67.2|66.1|67.29|66.19|67.19|66.09|17
1652689100000|2022-05-16 08:18:20|67.21|66.11|67.21|66.11|67.21|66.11|67.2|66.1|5
1652689110000|2022-05-16 08:18:30|67.2|66.1|67.21|66.11|67.22|66.12|67.19|66.09|4
1652689120000|2022-05-16 08:18:40|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652689130000|2022-05-16 08:18:50|67.23|66.13|67.25|66.15|67.25|66.15|67.23|66.13|4
1652689140000|2022-05-16 08:19:00|67.26|66.16|67.23|66.13|67.26|66.16|67.22|66.12|5
1652689150000|2022-05-16 08:19:10|67.22|66.12|67.23|66.13|67.23|66.13|67.21|66.11|6
1652689160000|2022-05-16 08:19:20|67.22|66.12|67.23|66.13|67.23|66.13|67.22|66.12|4
1652689170000|2022-05-16 08:19:30|67.24|66.14|67.22|66.12|67.24|66.14|67.22|66.12|3
1652689190000|2022-05-16 08:19:50|67.21|66.11|67.22|66.12|67.22|66.12|67.21|66.11|2
1652689200000|2022-05-16 08:20:00|67.21|66.11|67.19|66.09|67.21|66.11|67.19|66.09|5
1652689210000|2022-05-16 08:20:10|67.18|66.08|67.17|66.07|67.2|66.1|67.15|66.05|10
1652689220000|2022-05-16 08:20:20|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|2
1652689230000|2022-05-16 08:20:30|67.18|66.08|67.22|66.12|67.22|66.12|67.18|66.08|6
1652689240000|2022-05-16 08:20:40|67.21|66.11|67.16|66.06|67.21|66.11|67.16|66.06|10
1652689250000|2022-05-16 08:20:50|67.15|66.05|67.13|66.03|67.15|66.05|67.13|66.03|3
1652689260000|2022-05-16 08:21:00|67.12|66.02|67.11|66.01|67.13|66.03|67.11|66.01|4
1652689270000|2022-05-16 08:21:10|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|4
1652689280000|2022-05-16 08:21:20|67.12|66.02|67.11|66.01|67.13|66.03|67.1|66|8
1652689290000|2022-05-16 08:21:30|67.1|66|67.12|66.02|67.13|66.03|67.1|66|7
1652689300000|2022-05-16 08:21:40|67.13|66.03|67.14|66.04|67.14|66.04|67.13|66.03|4
1652689310000|2022-05-16 08:21:50|67.13|66.03|67.18|66.08|67.18|66.08|67.13|66.03|10
1652689320000|2022-05-16 08:22:00|67.19|66.09|67.16|66.06|67.2|66.1|67.16|66.06|10
1652689330000|2022-05-16 08:22:10|67.14|66.04|67.16|66.06|67.16|66.06|67.14|66.04|3
1652689340000|2022-05-16 08:22:20|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652689350000|2022-05-16 08:22:30|67.14|66.04|67.16|66.06|67.16|66.06|67.14|66.04|3
1652689360000|2022-05-16 08:22:40|67.15|66.05|67.16|66.06|67.16|66.06|67.15|66.05|8
1652689370000|2022-05-16 08:22:50|67.15|66.05|67.15|66.05|67.16|66.06|67.15|66.05|3
1652689380000|2022-05-16 08:23:00|67.16|66.06|67.21|66.11|67.21|66.11|67.16|66.06|5
1652689390000|2022-05-16 08:23:10|67.22|66.12|67.22|66.12|67.22|66.12|67.21|66.11|3
1652689400000|2022-05-16 08:23:20|67.21|66.11|67.2|66.1|67.23|66.13|67.19|66.09|7
1652689410000|2022-05-16 08:23:30|67.21|66.11|67.22|66.12|67.23|66.13|67.21|66.11|4
1652689420000|2022-05-16 08:23:40|67.23|66.13|67.23|66.13|67.23|66.13|67.23|66.13|1
1652689430000|2022-05-16 08:23:50|67.24|66.14|67.22|66.12|67.24|66.14|67.22|66.12|3
1652689440000|2022-05-16 08:24:00|67.21|66.11|67.2|66.1|67.21|66.11|67.2|66.1|2
1652689450000|2022-05-16 08:24:10|67.19|66.09|67.15|66.05|67.19|66.09|67.15|66.05|5
1652689460000|2022-05-16 08:24:20|67.16|66.06|67.15|66.05|67.16|66.06|67.14|66.04|8
1652689470000|2022-05-16 08:24:30|67.14|66.04|67.13|66.03|67.15|66.05|67.13|66.03|8
1652689480000|2022-05-16 08:24:40|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|2
1652689490000|2022-05-16 08:24:50|67.14|66.04|67.14|66.04|67.14|66.04|67.13|66.03|3
1652689500000|2022-05-16 08:25:00|67.13|66.03|67.13|66.03|67.14|66.04|67.13|66.03|5
1652689510000|2022-05-16 08:25:10|67.12|66.02|67.12|66.02|67.13|66.03|67.12|66.02|3
1652689520000|2022-05-16 08:25:20|67.13|66.03|67.13|66.03|67.14|66.04|67.12|66.02|7
1652689530000|2022-05-16 08:25:30|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|2
1652689540000|2022-05-16 08:25:40|67.12|66.02|67.05|65.95|67.12|66.02|67.04|65.94|5
1652689550000|2022-05-16 08:25:50|67.04|65.94|67.02|65.92|67.05|65.95|67.02|65.92|5
1652689560000|2022-05-16 08:26:00|67.03|65.93|67.11|66.01|67.12|66.02|67.03|65.93|5
1652689570000|2022-05-16 08:26:10|67.13|66.03|67.15|66.05|67.15|66.05|67.13|66.03|5
1652689580000|2022-05-16 08:26:20|67.14|66.04|67.02|65.92|67.14|66.04|67.02|65.92|9
1652689590000|2022-05-16 08:26:30|67.01|65.91|66.98|65.88|67.01|65.91|66.98|65.88|4
1652689600000|2022-05-16 08:26:40|66.97|65.87|66.99|65.89|66.99|65.89|66.97|65.87|8
1652689610000|2022-05-16 08:26:50|66.98|65.88|67.04|65.94|67.04|65.94|66.98|65.88|7
1652689620000|2022-05-16 08:27:00|67.03|65.93|67.03|65.93|67.03|65.93|67.03|65.93|1
1652689630000|2022-05-16 08:27:10|67.02|65.92|67.05|65.95|67.05|65.95|67.02|65.92|6
1652689640000|2022-05-16 08:27:20|67.06|65.96|67.05|65.95|67.07|65.97|67.05|65.95|6
1652689650000|2022-05-16 08:27:30|67.04|65.94|67.03|65.93|67.04|65.94|67.03|65.93|2
1652689660000|2022-05-16 08:27:40|67.02|65.92|67.02|65.92|67.04|65.94|67.02|65.92|5
1652689670000|2022-05-16 08:27:50|67.01|65.91|66.96|65.86|67.01|65.91|66.95|65.85|7
1652689680000|2022-05-16 08:28:00|66.95|65.85|67.02|65.92|67.02|65.92|66.95|65.85|15
1652689690000|2022-05-16 08:28:10|67.01|65.91|67.01|65.91|67.01|65.91|67.01|65.91|1
1652689700000|2022-05-16 08:28:20|67.02|65.92|67.02|65.92|67.04|65.94|67.02|65.92|5
1652689710000|2022-05-16 08:28:30|67.03|65.93|67.02|65.92|67.03|65.93|67.02|65.92|2
1652689720000|2022-05-16 08:28:40|67.03|65.93|67.03|65.93|67.03|65.93|67.03|65.93|1
1652689730000|2022-05-16 08:28:50|67.02|65.92|67.02|65.92|67.02|65.92|67.02|65.92|1
1652689740000|2022-05-16 08:29:00|67.01|65.91|67|65.9|67.01|65.91|67|65.9|2
1652689750000|2022-05-16 08:29:10|66.99|65.89|66.97|65.87|66.99|65.89|66.97|65.87|5
1652689760000|2022-05-16 08:29:20|66.98|65.88|66.98|65.88|66.98|65.88|66.98|65.88|1
1652689770000|2022-05-16 08:29:30|66.99|65.89|67.01|65.91|67.02|65.92|66.98|65.88|7
1652689780000|2022-05-16 08:29:40|67.02|65.92|67.02|65.92|67.02|65.92|67.01|65.91|5
1652689790000|2022-05-16 08:29:50|67.01|65.91|67.02|65.92|67.02|65.92|67.01|65.91|2
1652689800000|2022-05-16 08:30:00|67.01|65.91|66.98|65.88|67.01|65.91|66.98|65.88|6
1652689810000|2022-05-16 08:30:10|66.99|65.89|66.96|65.86|67|65.9|66.96|65.86|5
1652689820000|2022-05-16 08:30:20|66.95|65.85|66.97|65.87|66.97|65.87|66.95|65.85|5
1652689830000|2022-05-16 08:30:30|66.96|65.86|66.98|65.88|66.98|65.88|66.96|65.86|2
1652689840000|2022-05-16 08:30:40|66.97|65.87|67.02|65.92|67.02|65.92|66.97|65.87|7
1652689850000|2022-05-16 08:30:50|67.03|65.93|67.03|65.93|67.03|65.93|67.01|65.91|4
1652689860000|2022-05-16 08:31:00|67.01|65.91|67.01|65.91|67.02|65.92|67.01|65.91|3
1652689870000|2022-05-16 08:31:10|67.02|65.92|67.02|65.92|67.02|65.92|67.02|65.92|1
1652689890000|2022-05-16 08:31:30|67.03|65.93|67.03|65.93|67.03|65.93|67.03|65.93|1
1652689900000|2022-05-16 08:31:40|67.04|65.94|67.08|65.98|67.08|65.98|67.04|65.94|7
1652689910000|2022-05-16 08:31:50|67.09|65.99|67.1|66|67.1|66|67.09|65.99|6
1652689920000|2022-05-16 08:32:00|67.11|66.01|67.1|66|67.11|66.01|67.1|66|4
1652689930000|2022-05-16 08:32:10|67.09|65.99|67.04|65.94|67.09|65.99|67.03|65.93|6
1652689940000|2022-05-16 08:32:20|67.05|65.95|67.08|65.98|67.08|65.98|67.05|65.95|4
1652689950000|2022-05-16 08:32:30|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652689960000|2022-05-16 08:32:40|67.07|65.97|67.08|65.98|67.08|65.98|67.07|65.97|2
1652689980000|2022-05-16 08:33:00|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652689990000|2022-05-16 08:33:10|67.09|65.99|67.09|65.99|67.09|65.99|67.09|65.99|1
1652690000000|2022-05-16 08:33:20|67.1|66|67.09|65.99|67.1|66|67.09|65.99|4
1652690010000|2022-05-16 08:33:30|67.1|66|67.11|66.01|67.11|66.01|67.09|65.99|4
1652690020000|2022-05-16 08:33:40|67.12|66.02|67.11|66.01|67.12|66.02|67.1|66|4
1652690030000|2022-05-16 08:33:50|67.1|66|67.1|66|67.11|66.01|67.1|66|3
1652690040000|2022-05-16 08:34:00|67.11|66.01|67.11|66.01|67.11|66.01|67.1|66|3
1652690050000|2022-05-16 08:34:10|67.1|66|67.09|65.99|67.1|66|67.09|65.99|6
1652690060000|2022-05-16 08:34:20|67.08|65.98|67.08|65.98|67.08|65.98|67.08|65.98|1
1652690070000|2022-05-16 08:34:30|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652690080000|2022-05-16 08:34:40|67.09|65.99|67.09|65.99|67.1|66|67.08|65.98|8
1652690090000|2022-05-16 08:34:50|67.1|66|67.1|66|67.11|66.01|67.1|66|3
1652690100000|2022-05-16 08:35:00|67.11|66.01|67.09|65.99|67.11|66.01|67.09|65.99|3
1652690110000|2022-05-16 08:35:10|67.08|65.98|67.08|65.98|67.08|65.98|67.08|65.98|1
1652690120000|2022-05-16 08:35:20|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652690130000|2022-05-16 08:35:30|67.07|65.97|67.08|65.98|67.08|65.98|67.07|65.97|2
1652690140000|2022-05-16 08:35:40|67.07|65.97|67.06|65.96|67.08|65.98|67.06|65.96|10
1652690150000|2022-05-16 08:35:50|67.07|65.97|67.08|65.98|67.08|65.98|67.06|65.96|8
1652690170000|2022-05-16 08:36:10|67.07|65.97|67.07|65.97|67.08|65.98|67.03|65.93|15
1652690180000|2022-05-16 08:36:20|67.08|65.98|67.08|65.98|67.08|65.98|67.08|65.98|1
1652690190000|2022-05-16 08:36:30|67.07|65.97|67.07|65.97|67.08|65.98|67.07|65.97|3
1652690200000|2022-05-16 08:36:40|67.08|65.98|67.14|66.04|67.15|66.05|67.08|65.98|7
1652690210000|2022-05-16 08:36:50|67.15|66.05|67.18|66.08|67.18|66.08|67.15|66.05|8
1652690220000|2022-05-16 08:37:00|67.17|66.07|67.21|66.11|67.22|66.12|67.17|66.07|12
1652690230000|2022-05-16 08:37:10|67.22|66.12|67.21|66.11|67.22|66.12|67.2|66.1|6
1652690240000|2022-05-16 08:37:20|67.2|66.1|67.18|66.08|67.21|66.11|67.18|66.08|7
1652690250000|2022-05-16 08:37:30|67.17|66.07|67.11|66.01|67.18|66.08|67.11|66.01|7
1652690260000|2022-05-16 08:37:40|67.12|66.02|67.14|66.04|67.14|66.04|67.12|66.02|5
1652690270000|2022-05-16 08:37:50|67.15|66.05|67.13|66.03|67.15|66.05|67.13|66.03|5
1652690280000|2022-05-16 08:38:00|67.14|66.04|67.15|66.05|67.15|66.05|67.13|66.03|4
1652690290000|2022-05-16 08:38:10|67.14|66.04|67.12|66.02|67.14|66.04|67.12|66.02|3
1652690300000|2022-05-16 08:38:20|67.13|66.03|67.13|66.03|67.14|66.04|67.13|66.03|9
1652690310000|2022-05-16 08:38:30|67.14|66.04|67.13|66.03|67.14|66.04|67.13|66.03|4
1652690320000|2022-05-16 08:38:40|67.14|66.04|67.16|66.06|67.16|66.06|67.14|66.04|3
1652690340000|2022-05-16 08:39:00|67.15|66.05|67.14|66.04|67.15|66.05|67.13|66.03|8
1652690350000|2022-05-16 08:39:10|67.15|66.05|67.16|66.06|67.16|66.06|67.15|66.05|4
1652690360000|2022-05-16 08:39:20|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652690370000|2022-05-16 08:39:30|67.14|66.04|67.19|66.09|67.2|66.1|67.14|66.04|9
1652690380000|2022-05-16 08:39:40|67.18|66.08|67.16|66.06|67.18|66.08|67.16|66.06|2
1652690390000|2022-05-16 08:39:50|67.14|66.04|67.13|66.03|67.14|66.04|67.12|66.02|6
1652690400000|2022-05-16 08:40:00|67.14|66.04|67.14|66.04|67.15|66.05|67.14|66.04|3
1652690410000|2022-05-16 08:40:10|67.15|66.05|67.15|66.05|67.16|66.06|67.14|66.04|7
1652690420000|2022-05-16 08:40:20|67.14|66.04|67.14|66.04|67.14|66.04|67.14|66.04|1
1652690430000|2022-05-16 08:40:30|67.19|66.09|67.2|66.1|67.21|66.11|67.19|66.09|4
1652690440000|2022-05-16 08:40:40|67.19|66.09|67.19|66.09|67.21|66.11|67.19|66.09|7
1652690450000|2022-05-16 08:40:50|67.18|66.08|67.13|66.03|67.18|66.08|67.13|66.03|3
1652690460000|2022-05-16 08:41:00|67.14|66.04|67.13|66.03|67.14|66.04|67.13|66.03|6
1652690470000|2022-05-16 08:41:10|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|2
1652690480000|2022-05-16 08:41:20|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|4
1652690490000|2022-05-16 08:41:30|67.14|66.04|67.14|66.04|67.15|66.05|67.14|66.04|3
1652690500000|2022-05-16 08:41:40|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652690510000|2022-05-16 08:41:50|67.16|66.06|67.16|66.06|67.16|66.06|67.16|66.06|1
1652690520000|2022-05-16 08:42:00|67.17|66.07|67.17|66.07|67.18|66.08|67.17|66.07|7
1652690530000|2022-05-16 08:42:10|67.18|66.08|67.19|66.09|67.19|66.09|67.17|66.07|4
1652690540000|2022-05-16 08:42:20|67.18|66.08|67.14|66.04|67.19|66.09|67.14|66.04|8
1652690550000|2022-05-16 08:42:30|67.15|66.05|67.16|66.06|67.16|66.06|67.15|66.05|8
1652690560000|2022-05-16 08:42:40|67.17|66.07|67.19|66.09|67.19|66.09|67.17|66.07|4
1652690570000|2022-05-16 08:42:50|67.2|66.1|67.2|66.1|67.2|66.1|67.2|66.1|1
1652690580000|2022-05-16 08:43:00|67.21|66.11|67.26|66.16|67.26|66.16|67.21|66.11|7
1652690590000|2022-05-16 08:43:10|67.25|66.15|67.26|66.16|67.26|66.16|67.25|66.15|4
1652690600000|2022-05-16 08:43:20|67.25|66.15|67.3|66.2|67.3|66.2|67.25|66.15|7
1652690610000|2022-05-16 08:43:30|67.32|66.22|67.33|66.23|67.37|66.27|67.31|66.21|22
1652690620000|2022-05-16 08:43:40|67.34|66.24|67.35|66.25|67.35|66.25|67.34|66.24|2
1652690630000|2022-05-16 08:43:50|67.36|66.26|67.36|66.26|67.37|66.27|67.36|66.26|3
1652690640000|2022-05-16 08:44:00|67.35|66.25|67.32|66.22|67.35|66.25|67.32|66.22|5
1652690650000|2022-05-16 08:44:10|67.33|66.23|67.34|66.24|67.35|66.25|67.33|66.23|6
1652690660000|2022-05-16 08:44:20|67.35|66.25|67.35|66.25|67.35|66.25|67.34|66.24|5
1652690670000|2022-05-16 08:44:30|67.34|66.24|67.34|66.24|67.35|66.25|67.34|66.24|3
1652690680000|2022-05-16 08:44:40|67.33|66.23|67.32|66.22|67.33|66.23|67.32|66.22|2
1652690690000|2022-05-16 08:44:50|67.33|66.23|67.35|66.25|67.35|66.25|67.33|66.23|3
1652690700000|2022-05-16 08:45:00|67.34|66.24|67.29|66.19|67.34|66.24|67.29|66.19|7
1652690710000|2022-05-16 08:45:10|67.28|66.18|67.27|66.17|67.29|66.19|67.26|66.16|6
1652690720000|2022-05-16 08:45:20|67.26|66.16|67.27|66.17|67.27|66.17|67.26|66.16|2
1652690730000|2022-05-16 08:45:30|67.26|66.16|67.24|66.14|67.26|66.16|67.23|66.13|7
1652690740000|2022-05-16 08:45:40|67.25|66.15|67.22|66.12|67.25|66.15|67.21|66.11|4
1652690750000|2022-05-16 08:45:50|67.21|66.11|67.2|66.1|67.21|66.11|67.2|66.1|2
1652690760000|2022-05-16 08:46:00|67.21|66.11|67.23|66.13|67.24|66.14|67.21|66.11|5
1652690770000|2022-05-16 08:46:10|67.22|66.12|67.23|66.13|67.24|66.14|67.22|66.12|4
1652690780000|2022-05-16 08:46:20|67.22|66.12|67.2|66.1|67.22|66.12|67.2|66.1|3
1652690790000|2022-05-16 08:46:30|67.19|66.09|67.18|66.08|67.19|66.09|67.18|66.08|2
1652690800000|2022-05-16 08:46:40|67.19|66.09|67.2|66.1|67.2|66.1|67.18|66.08|5
1652690810000|2022-05-16 08:46:50|67.19|66.09|67.18|66.08|67.2|66.1|67.18|66.08|8
1652690820000|2022-05-16 08:47:00|67.19|66.09|67.19|66.09|67.2|66.1|67.19|66.09|3
1652690830000|2022-05-16 08:47:10|67.18|66.08|67.18|66.08|67.18|66.08|67.18|66.08|1
1652690840000|2022-05-16 08:47:20|67.16|66.06|67.16|66.06|67.16|66.06|67.15|66.05|3
1652690850000|2022-05-16 08:47:30|67.17|66.07|67.2|66.1|67.2|66.1|67.16|66.06|8
1652690860000|2022-05-16 08:47:40|67.19|66.09|67.22|66.12|67.22|66.12|67.17|66.07|8
1652690870000|2022-05-16 08:47:50|67.21|66.11|67.26|66.16|67.26|66.16|67.21|66.11|4
1652690880000|2022-05-16 08:48:00|67.27|66.17|67.26|66.16|67.27|66.17|67.26|66.16|6
1652690890000|2022-05-16 08:48:10|67.25|66.15|67.21|66.11|67.25|66.15|67.21|66.11|7
1652690900000|2022-05-16 08:48:20|67.2|66.1|67.22|66.12|67.22|66.12|67.18|66.08|7
1652690910000|2022-05-16 08:48:30|67.21|66.11|67.19|66.09|67.21|66.11|67.19|66.09|3
1652690920000|2022-05-16 08:48:40|67.18|66.08|67.18|66.08|67.18|66.08|67.18|66.08|1
1652690940000|2022-05-16 08:49:00|67.19|66.09|67.19|66.09|67.21|66.11|67.19|66.09|4
1652690950000|2022-05-16 08:49:10|67.15|66.05|67.16|66.06|67.16|66.06|67.14|66.04|4
1652690960000|2022-05-16 08:49:20|67.15|66.05|67.17|66.07|67.17|66.07|67.14|66.04|11
1652690970000|2022-05-16 08:49:30|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|2
1652690990000|2022-05-16 08:49:50|67.18|66.08|67.18|66.08|67.18|66.08|67.17|66.07|3
1652691000000|2022-05-16 08:50:00|67.17|66.07|67.14|66.04|67.17|66.07|67.14|66.04|6
1652691010000|2022-05-16 08:50:10|67.15|66.05|67.14|66.04|67.15|66.05|67.14|66.04|6
1652691020000|2022-05-16 08:50:20|67.15|66.05|67.14|66.04|67.15|66.05|67.14|66.04|2
1652691030000|2022-05-16 08:50:30|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652691040000|2022-05-16 08:50:40|67.14|66.04|67.15|66.05|67.15|66.05|67.14|66.04|4
1652691050000|2022-05-16 08:50:50|67.16|66.06|67.16|66.06|67.16|66.06|67.15|66.05|3
1652691060000|2022-05-16 08:51:00|67.17|66.07|67.14|66.04|67.17|66.07|67.14|66.04|6
1652691080000|2022-05-16 08:51:20|67.13|66.03|67.08|65.98|67.13|66.03|67.05|65.95|14
1652691090000|2022-05-16 08:51:30|67.07|65.97|67.09|65.99|67.09|65.99|67.07|65.97|3
1652691110000|2022-05-16 08:51:50|67.1|66|67.14|66.04|67.14|66.04|67.1|66|9
1652691120000|2022-05-16 08:52:00|67.13|66.03|67.11|66.01|67.14|66.04|67.11|66.01|7
1652691130000|2022-05-16 08:52:10|67.12|66.02|67.12|66.02|67.13|66.03|67.12|66.02|3
1652691140000|2022-05-16 08:52:20|67.13|66.03|67.11|66.01|67.13|66.03|67.11|66.01|5
1652691150000|2022-05-16 08:52:30|67.1|66|67.11|66.01|67.11|66.01|67.1|66|6
1652691160000|2022-05-16 08:52:40|67.1|66|67.11|66.01|67.11|66.01|67.1|66|2
1652691170000|2022-05-16 08:52:50|67.12|66.02|67.12|66.02|67.12|66.02|67.12|66.02|1
1652691180000|2022-05-16 08:53:00|67.13|66.03|67.11|66.01|67.13|66.03|67.11|66.01|3
1652691190000|2022-05-16 08:53:10|67.1|66|67.1|66|67.11|66.01|67.1|66|13
1652691200000|2022-05-16 08:53:20|67.11|66.01|67.23|66.13|67.23|66.13|67.1|66|14
1652691210000|2022-05-16 08:53:30|67.24|66.14|67.37|66.27|67.38|66.28|67.24|66.14|12
1652691220000|2022-05-16 08:53:40|67.38|66.28|67.27|66.17|67.38|66.28|67.27|66.17|13
1652691230000|2022-05-16 08:53:50|67.26|66.16|67.28|66.18|67.28|66.18|67.26|66.16|5
1652691240000|2022-05-16 08:54:00|67.29|66.19|67.28|66.18|67.3|66.2|67.28|66.18|6
1652691250000|2022-05-16 08:54:10|67.29|66.19|67.3|66.2|67.3|66.2|67.29|66.19|2
1652691260000|2022-05-16 08:54:20|67.31|66.21|67.3|66.2|67.31|66.21|67.3|66.2|6
1652691270000|2022-05-16 08:54:30|67.29|66.19|67.31|66.21|67.31|66.21|67.29|66.19|4
1652691280000|2022-05-16 08:54:40|67.32|66.22|67.53|66.43|67.57|66.47|67.31|66.21|19
1652691290000|2022-05-16 08:54:50|67.52|66.42|67.5|66.4|67.52|66.42|67.48|66.38|9
1652691300000|2022-05-16 08:55:00|67.49|66.39|67.44|66.34|67.49|66.39|67.42|66.32|9
1652691310000|2022-05-16 08:55:10|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652691320000|2022-05-16 08:55:20|67.43|66.33|67.42|66.32|67.43|66.33|67.42|66.32|2
1652691330000|2022-05-16 08:55:30|67.43|66.33|67.47|66.37|67.47|66.37|67.43|66.33|5
1652691340000|2022-05-16 08:55:40|67.46|66.36|67.43|66.33|67.46|66.36|67.43|66.33|4
1652691350000|2022-05-16 08:55:50|67.44|66.34|67.44|66.34|67.44|66.34|67.43|66.33|3
1652691360000|2022-05-16 08:56:00|67.43|66.33|67.36|66.26|67.43|66.33|67.36|66.26|8
1652691370000|2022-05-16 08:56:10|67.37|66.27|67.36|66.26|67.37|66.27|67.36|66.26|2
1652691380000|2022-05-16 08:56:20|67.35|66.25|67.4|66.3|67.4|66.3|67.35|66.25|11
1652691410000|2022-05-16 08:56:50|67.39|66.29|67.41|66.31|67.41|66.31|67.39|66.29|3
1652691420000|2022-05-16 08:57:00|67.4|66.3|67.34|66.24|67.4|66.3|67.34|66.24|9
1652691430000|2022-05-16 08:57:10|67.28|66.18|67.29|66.19|67.29|66.19|67.27|66.17|6
1652691440000|2022-05-16 08:57:20|67.28|66.18|67.3|66.2|67.31|66.21|67.28|66.18|7
1652691450000|2022-05-16 08:57:30|67.29|66.19|67.29|66.19|67.3|66.2|67.28|66.18|6
1652691460000|2022-05-16 08:57:40|67.3|66.2|67.29|66.19|67.3|66.2|67.29|66.19|4
1652691470000|2022-05-16 08:57:50|67.31|66.21|67.33|66.23|67.33|66.23|67.31|66.21|3
1652691480000|2022-05-16 08:58:00|67.32|66.22|67.28|66.18|67.32|66.22|67.28|66.18|5
1652691490000|2022-05-16 08:58:10|67.27|66.17|67.29|66.19|67.3|66.2|67.27|66.17|5
1652691500000|2022-05-16 08:58:20|67.3|66.2|67.3|66.2|67.3|66.2|67.29|66.19|3
1652691510000|2022-05-16 08:58:30|67.29|66.19|67.3|66.2|67.32|66.22|67.29|66.19|6
1652691520000|2022-05-16 08:58:40|67.29|66.19|67.27|66.17|67.29|66.19|67.27|66.17|3
1652691530000|2022-05-16 08:58:50|67.26|66.16|67.27|66.17|67.28|66.18|67.26|66.16|6
1652691540000|2022-05-16 08:59:00|67.28|66.18|67.27|66.17|67.28|66.18|67.27|66.17|6
1652691550000|2022-05-16 08:59:10|67.28|66.18|67.26|66.16|67.28|66.18|67.26|66.16|3
1652691560000|2022-05-16 08:59:20|67.25|66.15|67.26|66.16|67.26|66.16|67.24|66.14|4
1652691570000|2022-05-16 08:59:30|67.27|66.17|67.29|66.19|67.29|66.19|67.27|66.17|2
1652691580000|2022-05-16 08:59:40|67.3|66.2|67.33|66.23|67.33|66.23|67.3|66.2|6
1652691590000|2022-05-16 08:59:50|67.32|66.22|67.31|66.21|67.32|66.22|67.31|66.21|2
1652691600000|2022-05-16 09:00:00|67.32|66.22|67.27|66.17|67.32|66.22|67.27|66.17|9
1652691610000|2022-05-16 09:00:10|67.28|66.18|67.29|66.19|67.29|66.19|67.28|66.18|2
1652691620000|2022-05-16 09:00:20|67.28|66.18|67.27|66.17|67.28|66.18|67.27|66.17|2
1652691640000|2022-05-16 09:00:40|67.26|66.16|67.23|66.13|67.26|66.16|67.23|66.13|3
1652691650000|2022-05-16 09:00:50|67.22|66.12|67.16|66.06|67.23|66.13|67.16|66.06|8
1652691660000|2022-05-16 09:01:00|67.15|66.05|67.15|66.05|67.15|66.05|67.14|66.04|3
1652691670000|2022-05-16 09:01:10|67.14|66.04|67.14|66.04|67.16|66.06|67.14|66.04|5
1652691680000|2022-05-16 09:01:20|67.13|66.03|67.14|66.04|67.14|66.04|67.13|66.03|2
1652691690000|2022-05-16 09:01:30|67.15|66.05|67.14|66.04|67.15|66.05|67.14|66.04|6
1652691700000|2022-05-16 09:01:40|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|2
1652691710000|2022-05-16 09:01:50|67.13|66.03|67.13|66.03|67.13|66.03|67.13|66.03|1
1652691720000|2022-05-16 09:02:00|67.11|66.01|67.2|66.1|67.2|66.1|67.11|66.01|6
1652691730000|2022-05-16 09:02:10|67.21|66.11|67.21|66.11|67.21|66.11|67.2|66.1|5
1652691740000|2022-05-16 09:02:20|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652691760000|2022-05-16 09:02:40|67.21|66.11|67.21|66.11|67.22|66.12|67.21|66.11|3
1652691770000|2022-05-16 09:02:50|67.22|66.12|67.25|66.15|67.25|66.15|67.21|66.11|12
1652691780000|2022-05-16 09:03:00|67.28|66.18|67.26|66.16|67.29|66.19|67.26|66.16|5
1652691790000|2022-05-16 09:03:10|67.25|66.15|67.2|66.1|67.25|66.15|67.2|66.1|4
1652691810000|2022-05-16 09:03:30|67.19|66.09|67.19|66.09|67.19|66.09|67.19|66.09|1
1652691820000|2022-05-16 09:03:40|67.18|66.08|67.17|66.07|67.19|66.09|67.17|66.07|4
1652691830000|2022-05-16 09:03:50|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|2
1652691840000|2022-05-16 09:04:00|67.18|66.08|67.17|66.07|67.18|66.08|67.17|66.07|2
1652691870000|2022-05-16 09:04:30|67.19|66.09|67.23|66.13|67.23|66.13|67.19|66.09|10
1652691880000|2022-05-16 09:04:40|67.22|66.12|67.24|66.14|67.24|66.14|67.22|66.12|5
1652691890000|2022-05-16 09:04:50|67.23|66.13|67.23|66.13|67.24|66.14|67.22|66.12|9
1652691900000|2022-05-16 09:05:00|67.24|66.14|67.2|66.1|67.24|66.14|67.19|66.09|9
1652691910000|2022-05-16 09:05:10|67.19|66.09|67.16|66.06|67.2|66.1|67.14|66.04|10
1652691920000|2022-05-16 09:05:20|67.15|66.05|67.12|66.02|67.15|66.05|67.1|66|9
1652691930000|2022-05-16 09:05:30|67.13|66.03|67.12|66.02|67.14|66.04|67.1|66|9
1652691940000|2022-05-16 09:05:40|67.11|66.01|67.07|65.97|67.11|66.01|67.06|65.96|10
1652691950000|2022-05-16 09:05:50|67.08|65.98|67.04|65.94|67.08|65.98|67.04|65.94|5
1652691960000|2022-05-16 09:06:00|67.02|65.92|67.06|65.96|67.07|65.97|67.02|65.92|11
1652691970000|2022-05-16 09:06:10|67.05|65.95|67.06|65.96|67.08|65.98|67.04|65.94|8
1652691980000|2022-05-16 09:06:20|67.04|65.94|67.01|65.91|67.05|65.95|67.01|65.91|8
1652691990000|2022-05-16 09:06:30|67.02|65.92|66.98|65.88|67.02|65.92|66.98|65.88|4
1652692000000|2022-05-16 09:06:40|66.99|65.89|66.97|65.87|66.99|65.89|66.97|65.87|5
1652692010000|2022-05-16 09:06:50|66.98|65.88|66.95|65.85|66.98|65.88|66.95|65.85|4
1652692020000|2022-05-16 09:07:00|66.96|65.86|66.99|65.89|67|65.9|66.96|65.86|8
1652692030000|2022-05-16 09:07:10|66.98|65.88|66.95|65.85|66.99|65.89|66.95|65.85|6
1652692040000|2022-05-16 09:07:20|66.94|65.84|66.94|65.84|66.96|65.86|66.94|65.84|4
1652692050000|2022-05-16 09:07:30|66.95|65.85|67.01|65.91|67.03|65.93|66.95|65.85|12
1652692060000|2022-05-16 09:07:40|67.02|65.92|67.06|65.96|67.06|65.96|67.01|65.91|8
1652692070000|2022-05-16 09:07:50|67.05|65.95|67.05|65.95|67.05|65.95|67.04|65.94|3
1652692080000|2022-05-16 09:08:00|67.04|65.94|67.18|66.08|67.18|66.08|67.04|65.94|10
1652692090000|2022-05-16 09:08:10|67.17|66.07|67.2|66.1|67.2|66.1|67.17|66.07|4
1652692100000|2022-05-16 09:08:20|67.19|66.09|67.15|66.05|67.19|66.09|67.15|66.05|6
1652692110000|2022-05-16 09:08:30|67.16|66.06|67.21|66.11|67.22|66.12|67.16|66.06|13
1652692120000|2022-05-16 09:08:40|67.2|66.1|67.15|66.05|67.2|66.1|67.15|66.05|4
1652692130000|2022-05-16 09:08:50|67.16|66.06|67.17|66.07|67.18|66.08|67.15|66.05|7
1652692140000|2022-05-16 09:09:00|67.16|66.06|67.15|66.05|67.16|66.06|67.15|66.05|2
1652692150000|2022-05-16 09:09:10|67.14|66.04|67.14|66.04|67.15|66.05|67.12|66.02|7
1652692160000|2022-05-16 09:09:20|67.13|66.03|67.14|66.04|67.15|66.05|67.12|66.02|6
1652692170000|2022-05-16 09:09:30|67.16|66.06|67.18|66.08|67.18|66.08|67.16|66.06|5
1652692180000|2022-05-16 09:09:40|67.2|66.1|67.18|66.08|67.2|66.1|67.16|66.06|4
1652692190000|2022-05-16 09:09:50|67.19|66.09|67.19|66.09|67.19|66.09|67.19|66.09|1
1652692200000|2022-05-16 09:10:00|67.18|66.08|67.11|66.01|67.18|66.08|67.11|66.01|7
1652692210000|2022-05-16 09:10:10|67.1|66|67.08|65.98|67.11|66.01|67.08|65.98|5
1652692220000|2022-05-16 09:10:20|67.07|65.97|67.07|65.97|67.07|65.97|67.05|65.95|4
1652692230000|2022-05-16 09:10:30|67.06|65.96|67.1|66|67.11|66.01|67.05|65.95|8
1652692240000|2022-05-16 09:10:40|67.11|66.01|67.12|66.02|67.14|66.04|67.11|66.01|7
1652692250000|2022-05-16 09:10:50|67.11|66.01|67.08|65.98|67.11|66.01|67.08|65.98|5
1652692260000|2022-05-16 09:11:00|67.09|65.99|67.1|66|67.11|66.01|67.09|65.99|3
1652692270000|2022-05-16 09:11:10|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652692280000|2022-05-16 09:11:20|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|4
1652692290000|2022-05-16 09:11:30|67.09|65.99|67.1|66|67.1|66|67.09|65.99|2
1652692300000|2022-05-16 09:11:40|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652692310000|2022-05-16 09:11:50|67.09|65.99|67.09|65.99|67.09|65.99|67.09|65.99|1
1652692320000|2022-05-16 09:12:00|67.08|65.98|66.99|65.89|67.08|65.98|66.95|65.85|15
1652692330000|2022-05-16 09:12:10|66.98|65.88|66.93|65.83|66.98|65.88|66.93|65.83|9
1652692340000|2022-05-16 09:12:20|66.94|65.84|66.94|65.84|66.95|65.85|66.93|65.83|5
1652692350000|2022-05-16 09:12:30|66.95|65.85|66.94|65.84|66.96|65.86|66.94|65.84|6
1652692360000|2022-05-16 09:12:40|66.95|65.85|66.95|65.85|66.96|65.86|66.94|65.84|5
1652692370000|2022-05-16 09:12:50|66.96|65.86|66.96|65.86|66.96|65.86|66.96|65.86|1
1652692380000|2022-05-16 09:13:00|66.95|65.85|66.96|65.86|66.96|65.86|66.95|65.85|4
1652692390000|2022-05-16 09:13:10|66.98|65.88|66.96|65.86|67|65.9|66.96|65.86|9
1652692400000|2022-05-16 09:13:20|66.95|65.85|66.96|65.86|66.96|65.86|66.95|65.85|2
1652692410000|2022-05-16 09:13:30|66.97|65.87|67|65.9|67|65.9|66.97|65.87|5
1652692420000|2022-05-16 09:13:40|67.01|65.91|67.01|65.91|67.01|65.91|67.01|65.91|1
1652692440000|2022-05-16 09:14:00|67.02|65.92|67.06|65.96|67.06|65.96|67.02|65.92|2
1652692450000|2022-05-16 09:14:10|67.07|65.97|67.13|66.03|67.13|66.03|67.07|65.97|11
1652692460000|2022-05-16 09:14:20|67.12|66.02|67.05|65.95|67.13|66.03|67.03|65.93|11
1652692470000|2022-05-16 09:14:30|67.04|65.94|67.03|65.93|67.04|65.94|67.01|65.91|5
1652692480000|2022-05-16 09:14:40|67.04|65.94|67.02|65.92|67.06|65.96|67.02|65.92|6
1652692490000|2022-05-16 09:14:50|67.03|65.93|67.03|65.93|67.04|65.94|67.03|65.93|3
1652692500000|2022-05-16 09:15:00|67.02|65.92|67.03|65.93|67.04|65.94|67.02|65.92|5
1652692510000|2022-05-16 09:15:10|67.04|65.94|67.06|65.96|67.06|65.96|67.04|65.94|5
1652692520000|2022-05-16 09:15:20|67.05|65.95|67.06|65.96|67.07|65.97|67.05|65.95|6
1652692530000|2022-05-16 09:15:30|67.07|65.97|67.08|65.98|67.09|65.99|67.06|65.96|6
1652692540000|2022-05-16 09:15:40|67.09|65.99|67.08|65.98|67.09|65.99|67.07|65.97|4
1652692550000|2022-05-16 09:15:50|67.07|65.97|67.06|65.96|67.07|65.97|67.06|65.96|2
1652692560000|2022-05-16 09:16:00|67.07|65.97|67.07|65.97|67.08|65.98|67.06|65.96|5
1652692570000|2022-05-16 09:16:10|67.06|65.96|67.07|65.97|67.07|65.97|67.06|65.96|8
1652692580000|2022-05-16 09:16:20|67.06|65.96|67.06|65.96|67.07|65.97|67.06|65.96|3
1652692590000|2022-05-16 09:16:30|67.07|65.97|67.06|65.96|67.07|65.97|67.06|65.96|2
1652692600000|2022-05-16 09:16:40|67.05|65.95|67.02|65.92|67.05|65.95|67.01|65.91|5
1652692610000|2022-05-16 09:16:50|67.01|65.91|66.96|65.86|67.01|65.91|66.96|65.86|4
1652692620000|2022-05-16 09:17:00|66.95|65.85|67.02|65.92|67.02|65.92|66.94|65.84|10
1652692630000|2022-05-16 09:17:10|67.01|65.91|66.96|65.86|67.01|65.91|66.96|65.86|9
1652692650000|2022-05-16 09:17:30|66.98|65.88|66.97|65.87|66.98|65.88|66.96|65.86|4
1652692660000|2022-05-16 09:17:40|66.98|65.88|66.96|65.86|66.98|65.88|66.96|65.86|7
1652692670000|2022-05-16 09:17:50|66.95|65.85|66.94|65.84|66.96|65.86|66.94|65.84|4
1652692680000|2022-05-16 09:18:00|66.93|65.83|66.86|65.76|66.94|65.84|66.85|65.75|9
1652692690000|2022-05-16 09:18:10|66.87|65.77|66.9|65.8|66.91|65.81|66.85|65.75|12
1652692700000|2022-05-16 09:18:20|66.88|65.78|66.91|65.81|66.92|65.82|66.87|65.77|6
1652692710000|2022-05-16 09:18:30|66.92|65.82|66.87|65.77|66.92|65.82|66.87|65.77|8
1652692720000|2022-05-16 09:18:40|66.88|65.78|66.88|65.78|66.88|65.78|66.87|65.77|3
1652692730000|2022-05-16 09:18:50|66.87|65.77|66.88|65.78|66.88|65.78|66.87|65.77|2
1652692740000|2022-05-16 09:19:00|66.89|65.79|66.92|65.82|66.92|65.82|66.89|65.79|6
1652692750000|2022-05-16 09:19:10|66.93|65.83|66.91|65.81|66.94|65.84|66.91|65.81|12
1652692760000|2022-05-16 09:19:20|66.92|65.82|66.89|65.79|66.92|65.82|66.89|65.79|6
1652692770000|2022-05-16 09:19:30|66.9|65.8|66.91|65.81|66.91|65.81|66.89|65.79|4
1652692780000|2022-05-16 09:19:40|66.92|65.82|66.92|65.82|66.93|65.83|66.92|65.82|3
1652692790000|2022-05-16 09:19:50|66.91|65.81|66.9|65.8|66.91|65.81|66.88|65.78|6
1652692800000|2022-05-16 09:20:00|66.91|65.81|66.9|65.8|66.91|65.81|66.9|65.8|2
1652692810000|2022-05-16 09:20:10|66.91|65.81|66.93|65.83|66.93|65.83|66.91|65.81|5
1652692820000|2022-05-16 09:20:20|66.94|65.84|66.94|65.84|66.94|65.84|66.92|65.82|6
1652692830000|2022-05-16 09:20:30|66.93|65.83|66.95|65.85|67|65.9|66.93|65.83|10
1652692840000|2022-05-16 09:20:40|66.94|65.84|66.92|65.82|66.94|65.84|66.89|65.79|6
1652692850000|2022-05-16 09:20:50|66.91|65.81|66.89|65.79|66.92|65.82|66.89|65.79|5
1652692860000|2022-05-16 09:21:00|66.9|65.8|66.9|65.8|66.91|65.81|66.9|65.8|3
1652692870000|2022-05-16 09:21:10|66.91|65.81|66.9|65.8|66.91|65.81|66.9|65.8|6
1652692880000|2022-05-16 09:21:20|66.89|65.79|66.9|65.8|66.91|65.81|66.89|65.79|4
1652692890000|2022-05-16 09:21:30|66.91|65.81|66.89|65.79|66.91|65.81|66.89|65.79|3
1652692900000|2022-05-16 09:21:40|66.9|65.8|66.89|65.79|66.9|65.8|66.88|65.78|4
1652692910000|2022-05-16 09:21:50|66.88|65.78|66.88|65.78|66.88|65.78|66.88|65.78|1
1652692920000|2022-05-16 09:22:00|66.87|65.77|66.88|65.78|66.88|65.78|66.87|65.77|4
1652692930000|2022-05-16 09:22:10|66.89|65.79|66.88|65.78|66.89|65.79|66.88|65.78|2
1652692940000|2022-05-16 09:22:20|66.87|65.77|66.77|65.67|66.87|65.77|66.77|65.67|9
1652692950000|2022-05-16 09:22:30|66.76|65.66|66.76|65.66|66.79|65.69|66.75|65.65|8
1652692960000|2022-05-16 09:22:40|66.75|65.65|66.78|65.68|66.78|65.68|66.75|65.65|3
1652692970000|2022-05-16 09:22:50|66.77|65.67|66.76|65.66|66.77|65.67|66.75|65.65|8
1652692980000|2022-05-16 09:23:00|66.75|65.65|66.77|65.67|66.77|65.67|66.74|65.64|7
1652692990000|2022-05-16 09:23:10|66.76|65.66|66.75|65.65|66.78|65.68|66.75|65.65|5
1652693000000|2022-05-16 09:23:20|66.76|65.66|66.75|65.65|66.76|65.66|66.74|65.64|5
1652693010000|2022-05-16 09:23:30|66.74|65.64|66.63|65.53|66.75|65.65|66.63|65.53|14
1652693020000|2022-05-16 09:23:40|66.64|65.54|66.61|65.51|66.64|65.54|66.61|65.51|4
1652693030000|2022-05-16 09:23:50|66.6|65.5|66.53|65.43|66.6|65.5|66.52|65.42|15
1652693040000|2022-05-16 09:24:00|66.54|65.44|66.53|65.43|66.54|65.44|66.53|65.43|4
1652693050000|2022-05-16 09:24:10|66.52|65.42|66.55|65.45|66.55|65.45|66.52|65.42|7
1652693060000|2022-05-16 09:24:20|66.54|65.44|66.54|65.44|66.55|65.45|66.52|65.42|8
1652693070000|2022-05-16 09:24:30|66.53|65.43|66.48|65.38|66.53|65.43|66.47|65.37|8
1652693080000|2022-05-16 09:24:40|66.47|65.37|66.47|65.37|66.48|65.38|66.46|65.36|7
1652693090000|2022-05-16 09:24:50|66.46|65.36|66.45|65.35|66.46|65.36|66.44|65.34|4
1652693100000|2022-05-16 09:25:00|66.44|65.34|66.45|65.35|66.46|65.36|66.44|65.34|6
1652693110000|2022-05-16 09:25:10|66.46|65.36|66.49|65.39|66.49|65.39|66.46|65.36|8
1652693120000|2022-05-16 09:25:20|66.5|65.4|66.55|65.45|66.56|65.46|66.5|65.4|10
1652693130000|2022-05-16 09:25:30|66.56|65.46|66.57|65.47|66.57|65.47|66.56|65.46|2
1652693150000|2022-05-16 09:25:50|66.55|65.45|66.58|65.48|66.58|65.48|66.55|65.45|4
1652693160000|2022-05-16 09:26:00|66.57|65.47|66.52|65.42|66.57|65.47|66.52|65.42|4
1652693170000|2022-05-16 09:26:10|66.53|65.43|66.53|65.43|66.53|65.43|66.52|65.42|3
1652693180000|2022-05-16 09:26:20|66.54|65.44|66.5|65.4|66.58|65.48|66.5|65.4|8
1652693190000|2022-05-16 09:26:30|66.49|65.39|66.49|65.39|66.5|65.4|66.49|65.39|3
1652693210000|2022-05-16 09:26:50|66.48|65.38|66.46|65.36|66.48|65.38|66.46|65.36|3
1652693220000|2022-05-16 09:27:00|66.44|65.34|66.37|65.27|66.44|65.34|66.37|65.27|9
1652693230000|2022-05-16 09:27:10|66.36|65.26|66.36|65.26|66.36|65.26|66.34|65.24|5
1652693240000|2022-05-16 09:27:20|66.37|65.27|66.41|65.31|66.41|65.31|66.36|65.26|7
1652693250000|2022-05-16 09:27:30|66.42|65.32|66.49|65.39|66.5|65.4|66.42|65.32|3
1652693260000|2022-05-16 09:27:40|66.5|65.4|66.41|65.31|66.5|65.4|66.4|65.3|11
1652693270000|2022-05-16 09:27:50|66.4|65.3|66.44|65.34|66.45|65.35|66.4|65.3|5
1652693280000|2022-05-16 09:28:00|66.46|65.36|66.37|65.27|66.48|65.38|66.37|65.27|10
1652693290000|2022-05-16 09:28:10|66.35|65.25|66.34|65.24|66.35|65.25|66.34|65.24|2
1652693300000|2022-05-16 09:28:20|66.35|65.25|66.44|65.34|66.46|65.36|66.32|65.22|12
1652693310000|2022-05-16 09:28:30|66.45|65.35|66.46|65.36|66.46|65.36|66.42|65.32|13
1652693320000|2022-05-16 09:28:40|66.47|65.37|66.44|65.34|66.47|65.37|66.44|65.34|8
1652693330000|2022-05-16 09:28:50|66.45|65.35|66.45|65.35|66.45|65.35|66.45|65.35|1
1652693340000|2022-05-16 09:29:00|66.46|65.36|66.49|65.39|66.53|65.43|66.45|65.35|9
1652693350000|2022-05-16 09:29:10|66.5|65.4|66.47|65.37|66.5|65.4|66.46|65.36|13
1652693360000|2022-05-16 09:29:20|66.48|65.38|66.44|65.34|66.49|65.39|66.44|65.34|14
1652693370000|2022-05-16 09:29:30|66.45|65.35|66.45|65.35|66.46|65.36|66.45|65.35|3
1652693380000|2022-05-16 09:29:40|66.46|65.36|66.46|65.36|66.47|65.37|66.45|65.35|9
1652693390000|2022-05-16 09:29:50|66.47|65.37|66.48|65.38|66.48|65.38|66.45|65.35|10
1652693400000|2022-05-16 09:30:00|66.47|65.37|66.5|65.4|66.5|65.4|66.47|65.37|4
1652693410000|2022-05-16 09:30:10|66.51|65.41|66.56|65.46|66.57|65.47|66.51|65.41|6
1652693420000|2022-05-16 09:30:20|66.57|65.47|66.58|65.48|66.58|65.48|66.56|65.46|13
1652693430000|2022-05-16 09:30:30|66.59|65.49|66.71|65.61|66.71|65.61|66.59|65.49|7
1652693440000|2022-05-16 09:30:40|66.7|65.6|66.69|65.59|66.7|65.6|66.63|65.53|16
1652693450000|2022-05-16 09:30:50|66.68|65.58|66.66|65.56|66.68|65.58|66.64|65.54|9
1652693460000|2022-05-16 09:31:00|66.67|65.57|66.67|65.57|66.68|65.58|66.66|65.56|5
1652693470000|2022-05-16 09:31:10|66.66|65.56|66.67|65.57|66.67|65.57|66.63|65.53|9
1652693480000|2022-05-16 09:31:20|66.68|65.58|66.71|65.61|66.71|65.61|66.68|65.58|4
1652693490000|2022-05-16 09:31:30|66.73|65.63|66.76|65.66|66.76|65.66|66.73|65.63|5
1652693500000|2022-05-16 09:31:40|66.77|65.67|66.74|65.64|66.77|65.67|66.74|65.64|8
1652693510000|2022-05-16 09:31:50|66.75|65.65|66.76|65.66|66.77|65.67|66.75|65.65|4
1652693520000|2022-05-16 09:32:00|66.74|65.64|66.72|65.62|66.75|65.65|66.72|65.62|7
1652693530000|2022-05-16 09:32:10|66.71|65.61|66.7|65.6|66.72|65.62|66.7|65.6|10
1652693540000|2022-05-16 09:32:20|66.71|65.61|66.75|65.65|66.75|65.65|66.71|65.61|5
1652693550000|2022-05-16 09:32:30|66.74|65.64|66.75|65.65|66.76|65.66|66.74|65.64|6
1652693560000|2022-05-16 09:32:40|66.76|65.66|66.75|65.65|66.78|65.68|66.75|65.65|10
1652693570000|2022-05-16 09:32:50|66.76|65.66|66.76|65.66|66.76|65.66|66.75|65.65|3
1652693580000|2022-05-16 09:33:00|66.75|65.65|66.77|65.67|66.81|65.71|66.75|65.65|12
1652693590000|2022-05-16 09:33:10|66.78|65.68|66.76|65.66|66.78|65.68|66.75|65.65|5
1652693600000|2022-05-16 09:33:20|66.77|65.67|66.82|65.72|66.82|65.72|66.77|65.67|7
1652693610000|2022-05-16 09:33:30|66.83|65.73|66.84|65.74|66.84|65.74|66.82|65.72|4
1652693620000|2022-05-16 09:33:40|66.83|65.73|66.82|65.72|66.83|65.73|66.82|65.72|2
1652693630000|2022-05-16 09:33:50|66.83|65.73|66.83|65.73|66.84|65.74|66.82|65.72|5
1652693640000|2022-05-16 09:34:00|66.82|65.72|66.83|65.73|66.84|65.74|66.82|65.72|4
1652693650000|2022-05-16 09:34:10|66.82|65.72|66.76|65.66|66.82|65.72|66.76|65.66|5
1652693660000|2022-05-16 09:34:20|66.77|65.67|66.79|65.69|66.79|65.69|66.77|65.67|5
1652693670000|2022-05-16 09:34:30|66.78|65.68|66.74|65.64|66.78|65.68|66.74|65.64|5
1652693680000|2022-05-16 09:34:40|66.75|65.65|66.76|65.66|66.76|65.66|66.73|65.63|6
1652693690000|2022-05-16 09:34:50|66.75|65.65|66.76|65.66|66.76|65.66|66.75|65.65|6
1652693700000|2022-05-16 09:35:00|66.75|65.65|66.77|65.67|66.77|65.67|66.73|65.63|7
1652693710000|2022-05-16 09:35:10|66.78|65.68|66.78|65.68|66.78|65.68|66.78|65.68|1
1652693720000|2022-05-16 09:35:20|66.79|65.69|66.79|65.69|66.79|65.69|66.78|65.68|3
1652693730000|2022-05-16 09:35:30|66.78|65.68|66.78|65.68|66.78|65.68|66.78|65.68|1
1652693740000|2022-05-16 09:35:40|66.76|65.66|66.77|65.67|66.77|65.67|66.75|65.65|6
1652693750000|2022-05-16 09:35:50|66.76|65.66|66.77|65.67|66.77|65.67|66.76|65.66|2
1652693760000|2022-05-16 09:36:00|66.78|65.68|66.75|65.65|66.78|65.68|66.74|65.64|8
1652693770000|2022-05-16 09:36:10|66.74|65.64|66.73|65.63|66.75|65.65|66.73|65.63|8
1652693780000|2022-05-16 09:36:20|66.72|65.62|66.68|65.58|66.73|65.63|66.68|65.58|7
1652693800000|2022-05-16 09:36:40|66.67|65.57|66.61|65.51|66.67|65.57|66.61|65.51|6
1652693810000|2022-05-16 09:36:50|66.6|65.5|66.55|65.45|66.61|65.51|66.55|65.45|11
1652693820000|2022-05-16 09:37:00|66.54|65.44|66.58|65.48|66.6|65.5|66.54|65.44|10
1652693830000|2022-05-16 09:37:10|66.59|65.49|66.53|65.43|66.59|65.49|66.53|65.43|6
1652693840000|2022-05-16 09:37:20|66.52|65.42|66.54|65.44|66.54|65.44|66.52|65.42|3
1652693850000|2022-05-16 09:37:30|66.55|65.45|66.54|65.44|66.56|65.46|66.54|65.44|6
1652693860000|2022-05-16 09:37:40|66.53|65.43|66.54|65.44|66.54|65.44|66.53|65.43|4
1652693870000|2022-05-16 09:37:50|66.53|65.43|66.51|65.41|66.54|65.44|66.5|65.4|6
1652693880000|2022-05-16 09:38:00|66.52|65.42|66.55|65.45|66.55|65.45|66.52|65.42|4
1652693890000|2022-05-16 09:38:10|66.54|65.44|66.52|65.42|66.55|65.45|66.52|65.42|10
1652693900000|2022-05-16 09:38:20|66.53|65.43|66.55|65.45|66.56|65.46|66.53|65.43|15
1652693910000|2022-05-16 09:38:30|66.56|65.46|66.52|65.42|66.56|65.46|66.52|65.42|7
1652693920000|2022-05-16 09:38:40|66.5|65.4|66.45|65.35|66.5|65.4|66.45|65.35|7
1652693930000|2022-05-16 09:38:50|66.46|65.36|66.4|65.3|66.47|65.37|66.4|65.3|9
1652693940000|2022-05-16 09:39:00|66.41|65.31|66.48|65.38|66.48|65.38|66.41|65.31|7
1652693950000|2022-05-16 09:39:10|66.5|65.4|66.56|65.46|66.56|65.46|66.5|65.4|11
1652693960000|2022-05-16 09:39:20|66.55|65.45|66.48|65.38|66.56|65.46|66.47|65.37|10
1652693970000|2022-05-16 09:39:30|66.46|65.36|66.42|65.32|66.46|65.36|66.42|65.32|3
1652693980000|2022-05-16 09:39:40|66.43|65.33|66.5|65.4|66.5|65.4|66.43|65.33|6
1652693990000|2022-05-16 09:39:50|66.49|65.39|66.45|65.35|66.51|65.41|66.45|65.35|8
1652694000000|2022-05-16 09:40:00|66.44|65.34|66.4|65.3|66.44|65.34|66.39|65.29|9
1652694010000|2022-05-16 09:40:10|66.39|65.29|66.41|65.31|66.41|65.31|66.39|65.29|5
1652694020000|2022-05-16 09:40:20|66.42|65.32|66.39|65.29|66.42|65.32|66.39|65.29|6
1652694030000|2022-05-16 09:40:30|66.38|65.28|66.35|65.25|66.38|65.28|66.35|65.25|2
1652694040000|2022-05-16 09:40:40|66.36|65.26|66.39|65.29|66.4|65.3|66.36|65.26|7
1652694050000|2022-05-16 09:40:50|66.38|65.28|66.39|65.29|66.39|65.29|66.38|65.28|4
1652694060000|2022-05-16 09:41:00|66.38|65.28|66.39|65.29|66.39|65.29|66.38|65.28|2
1652694070000|2022-05-16 09:41:10|66.38|65.28|66.44|65.34|66.44|65.34|66.38|65.28|6
1652694080000|2022-05-16 09:41:20|66.45|65.35|66.45|65.35|66.45|65.35|66.45|65.35|1
1652694090000|2022-05-16 09:41:30|66.49|65.39|66.49|65.39|66.5|65.4|66.49|65.39|3
1652694120000|2022-05-16 09:42:00|66.5|65.4|66.55|65.45|66.56|65.46|66.5|65.4|10
1652694130000|2022-05-16 09:42:10|66.56|65.46|66.53|65.43|66.56|65.46|66.53|65.43|4
1652694140000|2022-05-16 09:42:20|66.54|65.44|66.53|65.43|66.55|65.45|66.53|65.43|6
1652694150000|2022-05-16 09:42:30|66.54|65.44|66.55|65.45|66.55|65.45|66.53|65.43|4
1652694160000|2022-05-16 09:42:40|66.52|65.42|66.48|65.38|66.52|65.42|66.48|65.38|4
1652694170000|2022-05-16 09:42:50|66.46|65.36|66.44|65.34|66.46|65.36|66.43|65.33|6
1652694180000|2022-05-16 09:43:00|66.45|65.35|66.46|65.36|66.46|65.36|66.45|65.35|2
1652694190000|2022-05-16 09:43:10|66.45|65.35|66.47|65.37|66.47|65.37|66.44|65.34|5
1652694200000|2022-05-16 09:43:20|66.48|65.38|66.53|65.43|66.53|65.43|66.48|65.38|13
1652694210000|2022-05-16 09:43:30|66.52|65.42|66.53|65.43|66.54|65.44|66.52|65.42|4
1652694220000|2022-05-16 09:43:40|66.52|65.42|66.49|65.39|66.52|65.42|66.49|65.39|5
1652694230000|2022-05-16 09:43:50|66.51|65.41|66.51|65.41|66.52|65.42|66.51|65.41|3
1652694240000|2022-05-16 09:44:00|66.52|65.42|66.51|65.41|66.52|65.42|66.5|65.4|6
1652694250000|2022-05-16 09:44:10|66.5|65.4|66.5|65.4|66.5|65.4|66.49|65.39|3
1652694260000|2022-05-16 09:44:20|66.49|65.39|66.52|65.42|66.52|65.42|66.49|65.39|6
1652694270000|2022-05-16 09:44:30|66.5|65.4|66.53|65.43|66.53|65.43|66.5|65.4|5
1652694280000|2022-05-16 09:44:40|66.52|65.42|66.5|65.4|66.53|65.43|66.5|65.4|6
1652694290000|2022-05-16 09:44:50|66.53|65.43|66.52|65.42|66.53|65.43|66.51|65.41|4
1652694300000|2022-05-16 09:45:00|66.51|65.41|66.55|65.45|66.55|65.45|66.51|65.41|7
1652694310000|2022-05-16 09:45:10|66.56|65.46|66.58|65.48|66.59|65.49|66.56|65.46|4
1652694320000|2022-05-16 09:45:20|66.59|65.49|66.62|65.52|66.63|65.53|66.58|65.48|12
1652694330000|2022-05-16 09:45:30|66.61|65.51|66.63|65.53|66.63|65.53|66.61|65.51|3
1652694340000|2022-05-16 09:45:40|66.62|65.52|66.63|65.53|66.63|65.53|66.62|65.52|2
1652694350000|2022-05-16 09:45:50|66.64|65.54|66.65|65.55|66.65|65.55|66.63|65.53|6
1652694360000|2022-05-16 09:46:00|66.7|65.6|66.71|65.61|66.72|65.62|66.67|65.57|12
1652694370000|2022-05-16 09:46:10|66.72|65.62|66.75|65.65|66.75|65.65|66.69|65.59|10
1652694380000|2022-05-16 09:46:20|66.76|65.66|66.84|65.74|66.84|65.74|66.76|65.66|12
1652694390000|2022-05-16 09:46:30|66.85|65.75|66.86|65.76|66.86|65.76|66.84|65.74|10
1652694400000|2022-05-16 09:46:40|66.85|65.75|66.88|65.78|66.9|65.8|66.85|65.75|11
1652694410000|2022-05-16 09:46:50|66.9|65.8|66.87|65.77|66.92|65.82|66.84|65.74|13
1652694420000|2022-05-16 09:47:00|66.86|65.76|66.87|65.77|66.89|65.79|66.85|65.75|10
1652694430000|2022-05-16 09:47:10|66.85|65.75|66.82|65.72|66.85|65.75|66.8|65.7|11
1652694440000|2022-05-16 09:47:20|66.81|65.71|66.82|65.72|66.82|65.72|66.81|65.71|4
1652694450000|2022-05-16 09:47:30|66.81|65.71|66.76|65.66|66.81|65.71|66.76|65.66|6
1652694460000|2022-05-16 09:47:40|66.77|65.67|66.71|65.61|66.77|65.67|66.7|65.6|11
1652694470000|2022-05-16 09:47:50|66.72|65.62|66.75|65.65|66.77|65.67|66.72|65.62|9
1652694480000|2022-05-16 09:48:00|66.74|65.64|66.73|65.63|66.75|65.65|66.73|65.63|6
1652694490000|2022-05-16 09:48:10|66.74|65.64|66.76|65.66|66.76|65.66|66.74|65.64|5
1652694500000|2022-05-16 09:48:20|66.77|65.67|66.8|65.7|66.8|65.7|66.77|65.67|8
1652694510000|2022-05-16 09:48:30|66.81|65.71|66.79|65.69|66.81|65.71|66.78|65.68|7
1652694520000|2022-05-16 09:48:40|66.8|65.7|66.77|65.67|66.83|65.73|66.77|65.67|9
1652694530000|2022-05-16 09:48:50|66.78|65.68|66.76|65.66|66.78|65.68|66.76|65.66|15
1652694540000|2022-05-16 09:49:00|66.77|65.67|66.78|65.68|66.78|65.68|66.77|65.67|2
1652694550000|2022-05-16 09:49:10|66.77|65.67|66.75|65.65|66.77|65.67|66.75|65.65|3
1652694560000|2022-05-16 09:49:20|66.76|65.66|66.75|65.65|66.76|65.66|66.75|65.65|2
1652694570000|2022-05-16 09:49:30|66.76|65.66|66.85|65.75|66.85|65.75|66.76|65.66|6
1652694580000|2022-05-16 09:49:40|66.86|65.76|66.87|65.77|66.87|65.77|66.86|65.76|2
1652694590000|2022-05-16 09:49:50|66.86|65.76|66.84|65.74|66.86|65.76|66.84|65.74|5
1652694600000|2022-05-16 09:50:00|66.85|65.75|66.85|65.75|66.86|65.76|66.84|65.74|5
1652694610000|2022-05-16 09:50:10|66.86|65.76|66.87|65.77|66.87|65.77|66.86|65.76|2
1652694620000|2022-05-16 09:50:20|66.88|65.78|66.91|65.81|66.92|65.82|66.88|65.78|5
1652694630000|2022-05-16 09:50:30|66.9|65.8|66.95|65.85|66.96|65.86|66.89|65.79|11
1652694640000|2022-05-16 09:50:40|66.96|65.86|66.86|65.76|66.96|65.86|66.86|65.76|9
1652694650000|2022-05-16 09:50:50|66.85|65.75|66.81|65.71|66.86|65.76|66.81|65.71|9
1652694660000|2022-05-16 09:51:00|66.79|65.69|66.7|65.6|66.79|65.69|66.7|65.6|16
1652694670000|2022-05-16 09:51:10|66.69|65.59|66.7|65.6|66.7|65.6|66.66|65.56|13
1652694680000|2022-05-16 09:51:20|66.72|65.62|66.67|65.57|66.75|65.65|66.67|65.57|10
1652694690000|2022-05-16 09:51:30|66.68|65.58|66.68|65.58|66.69|65.59|66.68|65.58|3
1652694700000|2022-05-16 09:51:40|66.67|65.57|66.67|65.57|66.67|65.57|66.67|65.57|1
1652694710000|2022-05-16 09:51:50|66.66|65.56|66.71|65.61|66.71|65.61|66.66|65.56|7
1652694720000|2022-05-16 09:52:00|66.7|65.6|66.67|65.57|66.7|65.6|66.67|65.57|4
1652694730000|2022-05-16 09:52:10|66.66|65.56|66.66|65.56|66.66|65.56|66.66|65.56|1
1652694740000|2022-05-16 09:52:20|66.65|65.55|66.67|65.57|66.69|65.59|66.65|65.55|7
1652694750000|2022-05-16 09:52:30|66.65|65.55|66.66|65.56|66.66|65.56|66.65|65.55|4
1652694760000|2022-05-16 09:52:40|66.67|65.57|66.68|65.58|66.69|65.59|66.67|65.57|6
1652694770000|2022-05-16 09:52:50|66.67|65.57|66.66|65.56|66.67|65.57|66.65|65.55|4
1652694780000|2022-05-16 09:53:00|66.67|65.57|66.66|65.56|66.68|65.58|66.66|65.56|6
1652694790000|2022-05-16 09:53:10|66.67|65.57|66.68|65.58|66.68|65.58|66.66|65.56|6
1652694800000|2022-05-16 09:53:20|66.69|65.59|66.67|65.57|66.69|65.59|66.67|65.57|3
1652694810000|2022-05-16 09:53:30|66.68|65.58|66.68|65.58|66.68|65.58|66.68|65.58|1
1652694820000|2022-05-16 09:53:40|66.67|65.57|66.67|65.57|66.67|65.57|66.66|65.56|5
1652694830000|2022-05-16 09:53:50|66.66|65.56|66.66|65.56|66.67|65.57|66.65|65.55|5
1652694840000|2022-05-16 09:54:00|66.65|65.55|66.64|65.54|66.65|65.55|66.63|65.53|4
1652694850000|2022-05-16 09:54:10|66.66|65.56|66.67|65.57|66.67|65.57|66.66|65.56|2
1652694860000|2022-05-16 09:54:20|66.68|65.58|66.67|65.57|66.68|65.58|66.67|65.57|2
1652694870000|2022-05-16 09:54:30|66.68|65.58|66.68|65.58|66.7|65.6|66.68|65.58|4
1652694880000|2022-05-16 09:54:40|66.67|65.57|66.64|65.54|66.67|65.57|66.64|65.54|4
1652694890000|2022-05-16 09:54:50|66.65|65.55|66.67|65.57|66.67|65.57|66.65|65.55|7
1652694900000|2022-05-16 09:55:00|66.66|65.56|66.62|65.52|66.67|65.57|66.62|65.52|7
1652694910000|2022-05-16 09:55:10|66.63|65.53|66.6|65.5|66.63|65.53|66.58|65.48|16
1652694920000|2022-05-16 09:55:20|66.59|65.49|66.58|65.48|66.6|65.5|66.58|65.48|8
1652694930000|2022-05-16 09:55:30|66.59|65.49|66.58|65.48|66.59|65.49|66.58|65.48|4
1652694940000|2022-05-16 09:55:40|66.59|65.49|66.62|65.52|66.63|65.53|66.59|65.49|6
1652694950000|2022-05-16 09:55:50|66.63|65.53|66.57|65.47|66.63|65.53|66.57|65.47|9
1652694960000|2022-05-16 09:56:00|66.58|65.48|66.56|65.46|66.58|65.48|66.56|65.46|3
1652694970000|2022-05-16 09:56:10|66.57|65.47|66.55|65.45|66.57|65.47|66.55|65.45|5
1652694980000|2022-05-16 09:56:20|66.54|65.44|66.57|65.47|66.57|65.47|66.54|65.44|4
1652694990000|2022-05-16 09:56:30|66.58|65.48|66.6|65.5|66.6|65.5|66.57|65.47|9
1652695000000|2022-05-16 09:56:40|66.59|65.49|66.62|65.52|66.63|65.53|66.59|65.49|8
1652695010000|2022-05-16 09:56:50|66.63|65.53|66.62|65.52|66.63|65.53|66.62|65.52|2
1652695020000|2022-05-16 09:57:00|66.61|65.51|66.64|65.54|66.65|65.55|66.61|65.51|6
1652695030000|2022-05-16 09:57:10|66.63|65.53|66.62|65.52|66.63|65.53|66.62|65.52|4
1652695040000|2022-05-16 09:57:20|66.63|65.53|66.63|65.53|66.63|65.53|66.63|65.53|1
1652695050000|2022-05-16 09:57:30|66.62|65.52|66.55|65.45|66.62|65.52|66.55|65.45|8
1652695060000|2022-05-16 09:57:40|66.56|65.46|66.56|65.46|66.57|65.47|66.56|65.46|3
1652695070000|2022-05-16 09:57:50|66.57|65.47|66.55|65.45|66.57|65.47|66.55|65.45|5
1652695080000|2022-05-16 09:58:00|66.54|65.44|66.54|65.44|66.56|65.46|66.54|65.44|9
1652695090000|2022-05-16 09:58:10|66.53|65.43|66.54|65.44|66.55|65.45|66.53|65.43|10
1652695100000|2022-05-16 09:58:20|66.53|65.43|66.54|65.44|66.54|65.44|66.53|65.43|2
1652695110000|2022-05-16 09:58:30|66.53|65.43|66.53|65.43|66.55|65.45|66.53|65.43|6
1652695120000|2022-05-16 09:58:40|66.52|65.42|66.54|65.44|66.54|65.44|66.52|65.42|3
1652695130000|2022-05-16 09:58:50|66.53|65.43|66.53|65.43|66.53|65.43|66.52|65.42|5
1652695140000|2022-05-16 09:59:00|66.52|65.42|66.52|65.42|66.52|65.42|66.5|65.4|6
1652695150000|2022-05-16 09:59:10|66.53|65.43|66.47|65.37|66.53|65.43|66.46|65.36|9
1652695160000|2022-05-16 09:59:20|66.46|65.36|66.46|65.36|66.47|65.37|66.44|65.34|10
1652695170000|2022-05-16 09:59:30|66.47|65.37|66.5|65.4|66.5|65.4|66.47|65.37|3
1652695180000|2022-05-16 09:59:40|66.51|65.41|66.46|65.36|66.53|65.43|66.46|65.36|10
1652695190000|2022-05-16 09:59:50|66.47|65.37|66.46|65.36|66.47|65.37|66.44|65.34|7
1652695200000|2022-05-16 10:00:00|66.47|65.37|66.47|65.37|66.49|65.39|66.46|65.36|7
1652695210000|2022-05-16 10:00:10|66.48|65.38|66.26|65.16|66.48|65.38|66.25|65.15|14
1652695220000|2022-05-16 10:00:20|66.25|65.15|66.24|65.14|66.26|65.16|66.22|65.12|13
1652695230000|2022-05-16 10:00:30|66.23|65.13|66.24|65.14|66.25|65.15|66.21|65.11|8
1652695240000|2022-05-16 10:00:40|66.25|65.15|66.22|65.12|66.25|65.15|66.22|65.12|4
1652695250000|2022-05-16 10:00:50|66.21|65.11|66.15|65.05|66.22|65.12|66.14|65.04|12
1652695260000|2022-05-16 10:01:00|66.16|65.06|66.15|65.05|66.2|65.1|66.15|65.05|13
1652695270000|2022-05-16 10:01:10|66.16|65.06|66.22|65.12|66.23|65.13|66.16|65.06|10
1652695280000|2022-05-16 10:01:20|66.23|65.13|66.25|65.15|66.27|65.17|66.23|65.13|10
1652695290000|2022-05-16 10:01:30|66.26|65.16|66.26|65.16|66.26|65.16|66.25|65.15|3
1652695300000|2022-05-16 10:01:40|66.27|65.17|66.26|65.16|66.27|65.17|66.26|65.16|10
1652695310000|2022-05-16 10:01:50|66.27|65.17|66.28|65.18|66.28|65.18|66.27|65.17|4
1652695320000|2022-05-16 10:02:00|66.29|65.19|66.34|65.24|66.35|65.25|66.29|65.19|10
1652695330000|2022-05-16 10:02:10|66.35|65.25|66.36|65.26|66.37|65.27|66.34|65.24|6
1652695340000|2022-05-16 10:02:20|66.37|65.27|66.35|65.25|66.37|65.27|66.34|65.24|5
1652695350000|2022-05-16 10:02:30|66.36|65.26|66.33|65.23|66.36|65.26|66.33|65.23|6
1652695360000|2022-05-16 10:02:40|66.32|65.22|66.3|65.2|66.32|65.22|66.29|65.19|5
1652695370000|2022-05-16 10:02:50|66.29|65.19|66.23|65.13|66.29|65.19|66.23|65.13|8
1652695380000|2022-05-16 10:03:00|66.22|65.12|66.24|65.14|66.24|65.14|66.22|65.12|3
1652695390000|2022-05-16 10:03:10|66.25|65.15|66.28|65.18|66.28|65.18|66.23|65.13|9
1652695400000|2022-05-16 10:03:20|66.27|65.17|66.28|65.18|66.28|65.18|66.27|65.17|4
1652695410000|2022-05-16 10:03:30|66.29|65.19|66.33|65.23|66.34|65.24|66.29|65.19|9
1652695420000|2022-05-16 10:03:40|66.32|65.22|66.36|65.26|66.36|65.26|66.32|65.22|9
1652695430000|2022-05-16 10:03:50|66.37|65.27|66.37|65.27|66.38|65.28|66.37|65.27|3
1652695440000|2022-05-16 10:04:00|66.35|65.25|66.3|65.2|66.35|65.25|66.27|65.17|16
1652695450000|2022-05-16 10:04:10|66.31|65.21|66.3|65.2|66.31|65.21|66.29|65.19|5
1652695470000|2022-05-16 10:04:30|66.31|65.21|66.32|65.22|66.32|65.22|66.29|65.19|9
1652695480000|2022-05-16 10:04:40|66.33|65.23|66.31|65.21|66.33|65.23|66.31|65.21|4
1652695490000|2022-05-16 10:04:50|66.32|65.22|66.33|65.23|66.33|65.23|66.32|65.22|4
1652695500000|2022-05-16 10:05:00|66.34|65.24|66.28|65.18|66.35|65.25|66.27|65.17|14
1652695510000|2022-05-16 10:05:10|66.29|65.19|66.3|65.2|66.3|65.2|66.29|65.19|4
1652695520000|2022-05-16 10:05:20|66.29|65.19|66.31|65.21|66.32|65.22|66.29|65.19|7
1652695540000|2022-05-16 10:05:40|66.32|65.22|66.32|65.22|66.32|65.22|66.32|65.22|1
1652695550000|2022-05-16 10:05:50|66.33|65.23|66.33|65.23|66.34|65.24|66.33|65.23|3
1652695560000|2022-05-16 10:06:00|66.32|65.22|66.3|65.2|66.32|65.22|66.3|65.2|3
1652695570000|2022-05-16 10:06:10|66.29|65.19|66.28|65.18|66.29|65.19|66.28|65.18|4
1652695590000|2022-05-16 10:06:30|66.27|65.17|66.28|65.18|66.28|65.18|66.27|65.17|2
1652695600000|2022-05-16 10:06:40|66.27|65.17|66.26|65.16|66.27|65.17|66.26|65.16|6
1652695610000|2022-05-16 10:06:50|66.25|65.15|66.17|65.07|66.25|65.15|66.16|65.06|13
1652695620000|2022-05-16 10:07:00|66.18|65.08|66.21|65.11|66.22|65.12|66.18|65.08|9
1652695630000|2022-05-16 10:07:10|66.22|65.12|66.22|65.12|66.23|65.13|66.21|65.11|5
1652695640000|2022-05-16 10:07:20|66.23|65.13|66.22|65.12|66.23|65.13|66.22|65.12|2
1652695650000|2022-05-16 10:07:30|66.21|65.11|66.2|65.1|66.21|65.11|66.2|65.1|2
1652695660000|2022-05-16 10:07:40|66.19|65.09|66.14|65.04|66.19|65.09|66.14|65.04|4
1652695670000|2022-05-16 10:07:50|66.11|65.01|66.13|65.03|66.13|65.03|66.11|65.01|5
1652695680000|2022-05-16 10:08:00|66.12|65.02|66.09|64.99|66.12|65.02|66.09|64.99|4
1652695690000|2022-05-16 10:08:10|66.05|64.95|66.06|64.96|66.07|64.97|66.04|64.94|7
1652695700000|2022-05-16 10:08:20|66.05|64.95|66.03|64.93|66.05|64.95|66.03|64.93|5
1652695710000|2022-05-16 10:08:30|66.04|64.94|66.05|64.95|66.06|64.96|66.04|64.94|4
1652695720000|2022-05-16 10:08:40|66.06|64.96|66.07|64.97|66.08|64.98|66.06|64.96|6
1652695730000|2022-05-16 10:08:50|66.06|64.96|66.05|64.95|66.06|64.96|66.05|64.95|4
1652695740000|2022-05-16 10:09:00|66.06|64.96|65.98|64.88|66.07|64.97|65.97|64.87|9
1652695750000|2022-05-16 10:09:10|65.99|64.89|65.96|64.86|65.99|64.89|65.96|64.86|8
1652695760000|2022-05-16 10:09:20|65.95|64.85|65.95|64.85|65.96|64.86|65.95|64.85|5
1652695770000|2022-05-16 10:09:30|65.94|64.84|65.88|64.78|65.94|64.84|65.88|64.78|11
1652695780000|2022-05-16 10:09:40|65.87|64.77|65.81|64.71|65.88|64.78|65.81|64.71|11
1652695790000|2022-05-16 10:09:50|65.82|64.72|65.76|64.66|65.82|64.72|65.76|64.66|12
1652695800000|2022-05-16 10:10:00|65.77|64.67|65.67|64.57|65.78|64.68|65.67|64.57|14
1652695810000|2022-05-16 10:10:10|65.68|64.58|65.53|64.43|65.69|64.59|65.53|64.43|20
1652695820000|2022-05-16 10:10:20|65.52|64.42|65.65|64.55|65.66|64.56|65.52|64.42|22
1652695830000|2022-05-16 10:10:30|65.66|64.56|65.78|64.68|65.78|64.68|65.66|64.56|22
1652695840000|2022-05-16 10:10:40|65.79|64.69|66|64.9|66|64.9|65.79|64.69|19
1652695850000|2022-05-16 10:10:50|66.02|64.92|66.21|65.11|66.21|65.11|66.01|64.91|17
1652695860000|2022-05-16 10:11:00|66.19|65.09|66.12|65.02|66.19|65.09|66.11|65.01|22
1652695870000|2022-05-16 10:11:10|66.13|65.03|66.16|65.06|66.16|65.06|66.11|65.01|14
1652695880000|2022-05-16 10:11:20|66.15|65.05|66.18|65.08|66.18|65.08|66.13|65.03|14
1652695890000|2022-05-16 10:11:30|66.19|65.09|66.28|65.18|66.3|65.2|66.19|65.09|12
1652695900000|2022-05-16 10:11:40|66.29|65.19|66.34|65.24|66.39|65.29|66.26|65.16|21
1652695910000|2022-05-16 10:11:50|66.35|65.25|66.4|65.3|66.42|65.32|66.35|65.25|15
1652695920000|2022-05-16 10:12:00|66.41|65.31|66.43|65.33|66.45|65.35|66.41|65.31|18
1652695930000|2022-05-16 10:12:10|66.44|65.34|66.54|65.44|66.54|65.44|66.43|65.33|13
1652695940000|2022-05-16 10:12:20|66.56|65.46|66.68|65.58|66.68|65.58|66.55|65.45|14
1652695950000|2022-05-16 10:12:30|66.67|65.57|66.62|65.52|66.68|65.58|66.59|65.49|22
1652695960000|2022-05-16 10:12:40|66.63|65.53|66.61|65.51|66.7|65.6|66.61|65.51|14
1652695970000|2022-05-16 10:12:50|66.6|65.5|66.54|65.44|66.6|65.5|66.54|65.44|17
1652695980000|2022-05-16 10:13:00|66.55|65.45|66.59|65.49|66.6|65.5|66.52|65.42|17
1652695990000|2022-05-16 10:13:10|66.6|65.5|66.53|65.43|66.62|65.52|66.53|65.43|11
1652696000000|2022-05-16 10:13:20|66.52|65.42|66.45|65.35|66.53|65.43|66.45|65.35|20
1652696010000|2022-05-16 10:13:30|66.44|65.34|66.45|65.35|66.46|65.36|66.41|65.31|11
1652696020000|2022-05-16 10:13:40|66.46|65.36|66.54|65.44|66.54|65.44|66.46|65.36|12
1652696030000|2022-05-16 10:13:50|66.55|65.45|66.59|65.49|66.6|65.5|66.55|65.45|12
1652696040000|2022-05-16 10:14:00|66.56|65.46|66.61|65.51|66.62|65.52|66.55|65.45|9
1652696050000|2022-05-16 10:14:10|66.6|65.5|66.59|65.49|66.6|65.5|66.53|65.43|16
1652696060000|2022-05-16 10:14:20|66.57|65.47|66.59|65.49|66.6|65.5|66.53|65.43|15
1652696070000|2022-05-16 10:14:30|66.58|65.48|66.53|65.43|66.6|65.5|66.51|65.41|13
1652696080000|2022-05-16 10:14:40|66.52|65.42|66.56|65.46|66.56|65.46|66.47|65.37|16
1652696090000|2022-05-16 10:14:50|66.57|65.47|66.59|65.49|66.6|65.5|66.55|65.45|14
1652696100000|2022-05-16 10:15:00|66.6|65.5|66.58|65.48|66.61|65.51|66.52|65.42|18
1652696110000|2022-05-16 10:15:10|66.59|65.49|66.62|65.52|66.62|65.52|66.58|65.48|7
1652696120000|2022-05-16 10:15:20|66.63|65.53|66.61|65.51|66.63|65.53|66.61|65.51|9
1652696130000|2022-05-16 10:15:30|66.62|65.52|66.64|65.54|66.64|65.54|66.62|65.52|11
1652696140000|2022-05-16 10:15:40|66.63|65.53|66.72|65.62|66.72|65.62|66.63|65.53|14
1652696150000|2022-05-16 10:15:50|66.73|65.63|66.8|65.7|66.8|65.7|66.73|65.63|10
1652696160000|2022-05-16 10:16:00|66.81|65.71|66.84|65.74|66.9|65.8|66.81|65.71|20
1652696170000|2022-05-16 10:16:10|66.83|65.73|66.82|65.72|66.84|65.74|66.8|65.7|20
1652696180000|2022-05-16 10:16:20|66.81|65.71|66.72|65.62|66.81|65.71|66.72|65.62|12
1652696190000|2022-05-16 10:16:30|66.73|65.63|66.73|65.63|66.81|65.71|66.73|65.63|16
1652696200000|2022-05-16 10:16:40|66.74|65.64|66.81|65.71|66.81|65.71|66.73|65.63|20
1652696210000|2022-05-16 10:16:50|66.8|65.7|66.74|65.64|66.81|65.71|66.74|65.64|8
1652696220000|2022-05-16 10:17:00|66.76|65.66|66.73|65.63|66.77|65.67|66.72|65.62|11
1652696230000|2022-05-16 10:17:10|66.74|65.64|66.75|65.65|66.76|65.66|66.72|65.62|11
1652696240000|2022-05-16 10:17:20|66.76|65.66|66.76|65.66|66.76|65.66|66.73|65.63|9
1652696250000|2022-05-16 10:17:30|66.77|65.67|66.75|65.65|66.82|65.72|66.74|65.64|18
1652696260000|2022-05-16 10:17:40|66.74|65.64|66.75|65.65|66.77|65.67|66.74|65.64|13
1652696270000|2022-05-16 10:17:50|66.76|65.66|66.8|65.7|66.8|65.7|66.75|65.65|8
1652696280000|2022-05-16 10:18:00|66.81|65.71|66.81|65.71|66.82|65.72|66.81|65.71|5
1652696290000|2022-05-16 10:18:10|66.8|65.7|66.75|65.65|66.81|65.71|66.73|65.63|11
1652696300000|2022-05-16 10:18:20|66.74|65.64|66.76|65.66|66.82|65.72|66.74|65.64|14
1652696310000|2022-05-16 10:18:30|66.77|65.67|66.81|65.71|66.81|65.71|66.77|65.67|11
1652696320000|2022-05-16 10:18:40|66.82|65.72|66.92|65.82|66.93|65.83|66.82|65.72|16
1652696330000|2022-05-16 10:18:50|66.93|65.83|66.91|65.81|66.93|65.83|66.9|65.8|7
1652696340000|2022-05-16 10:19:00|66.9|65.8|66.74|65.64|66.91|65.81|66.74|65.64|15
1652696350000|2022-05-16 10:19:10|66.73|65.63|66.91|65.81|66.91|65.81|66.73|65.63|18
1652696360000|2022-05-16 10:19:20|66.9|65.8|66.93|65.83|66.94|65.84|66.9|65.8|10
1652696370000|2022-05-16 10:19:30|66.94|65.84|67.03|65.93|67.05|65.95|66.94|65.84|16
1652696380000|2022-05-16 10:19:40|67.02|65.92|66.93|65.83|67.02|65.92|66.91|65.81|11
1652696390000|2022-05-16 10:19:50|66.94|65.84|66.95|65.85|66.96|65.86|66.91|65.81|9
1652696400000|2022-05-16 10:20:00|66.94|65.84|66.85|65.75|66.94|65.84|66.85|65.75|18
1652696410000|2022-05-16 10:20:10|66.87|65.77|66.85|65.75|66.88|65.78|66.83|65.73|9
1652696420000|2022-05-16 10:20:20|66.86|65.76|66.89|65.79|66.89|65.79|66.86|65.76|4
1652696430000|2022-05-16 10:20:30|66.9|65.8|66.95|65.85|66.95|65.85|66.87|65.77|13
1652696440000|2022-05-16 10:20:40|66.96|65.86|67.02|65.92|67.02|65.92|66.96|65.86|11
1652696450000|2022-05-16 10:20:50|67.03|65.93|67.13|66.03|67.15|66.05|67.03|65.93|18
1652696460000|2022-05-16 10:21:00|67.12|66.02|67.03|65.93|67.13|66.03|66.99|65.89|27
1652696470000|2022-05-16 10:21:10|67.04|65.94|67.01|65.91|67.04|65.94|66.98|65.88|17
1652696480000|2022-05-16 10:21:20|67.03|65.93|67.04|65.94|67.07|65.97|67.03|65.93|7
1652696490000|2022-05-16 10:21:30|67.03|65.93|67.02|65.92|67.04|65.94|67|65.9|7
1652696500000|2022-05-16 10:21:40|67.03|65.93|67.05|65.95|67.05|65.95|67|65.9|8
1652696510000|2022-05-16 10:21:50|67.06|65.96|67.11|66.01|67.11|66.01|67.04|65.94|10
1652696520000|2022-05-16 10:22:00|67.12|66.02|67.04|65.94|67.12|66.02|67.04|65.94|15
1652696530000|2022-05-16 10:22:10|67.03|65.93|67.05|65.95|67.05|65.95|67.02|65.92|8
1652696540000|2022-05-16 10:22:20|67.07|65.97|67.07|65.97|67.1|66|67.05|65.95|14
1652696550000|2022-05-16 10:22:30|67.06|65.96|67.06|65.96|67.07|65.97|67.04|65.94|9
1652696560000|2022-05-16 10:22:40|67.05|65.95|67.01|65.91|67.05|65.95|67|65.9|11
1652696570000|2022-05-16 10:22:50|67|65.9|67.03|65.93|67.03|65.93|67|65.9|10
1652696580000|2022-05-16 10:23:00|67.04|65.94|67.06|65.96|67.08|65.98|67.04|65.94|6
1652696590000|2022-05-16 10:23:10|67.07|65.97|67.28|66.18|67.28|66.18|67.04|65.94|14
1652696600000|2022-05-16 10:23:20|67.3|66.2|67.35|66.25|67.35|66.25|67.27|66.17|22
1652696610000|2022-05-16 10:23:30|67.34|66.24|67.36|66.26|67.36|66.26|67.34|66.24|7
1652696620000|2022-05-16 10:23:40|67.35|66.25|67.36|66.26|67.36|66.26|67.35|66.25|2
1652696630000|2022-05-16 10:23:50|67.37|66.27|67.35|66.25|67.37|66.27|67.35|66.25|6
1652696640000|2022-05-16 10:24:00|67.36|66.26|67.34|66.24|67.41|66.31|67.34|66.24|7
1652696650000|2022-05-16 10:24:10|67.35|66.25|67.36|66.26|67.36|66.26|67.34|66.24|6
1652696660000|2022-05-16 10:24:20|67.35|66.25|67.21|66.11|67.35|66.25|67.2|66.1|16
1652696670000|2022-05-16 10:24:30|67.2|66.1|67.16|66.06|67.2|66.1|67.15|66.05|5
1652696680000|2022-05-16 10:24:40|67.15|66.05|67.14|66.04|67.16|66.06|67.14|66.04|6
1652696690000|2022-05-16 10:24:50|67.13|66.03|67.15|66.05|67.15|66.05|67.12|66.02|5
1652696700000|2022-05-16 10:25:00|67.14|66.04|67.13|66.03|67.14|66.04|67.12|66.02|6
1652696710000|2022-05-16 10:25:10|67.14|66.04|67.16|66.06|67.16|66.06|67.13|66.03|6
1652696720000|2022-05-16 10:25:20|67.19|66.09|67.13|66.03|67.2|66.1|67.13|66.03|8
1652696730000|2022-05-16 10:25:30|67.12|66.02|67.15|66.05|67.15|66.05|67.09|65.99|10
1652696740000|2022-05-16 10:25:40|67.2|66.1|67.19|66.09|67.22|66.12|67.19|66.09|12
1652696750000|2022-05-16 10:25:50|67.2|66.1|67.18|66.08|67.21|66.11|67.18|66.08|7
1652696760000|2022-05-16 10:26:00|67.19|66.09|67.18|66.08|67.21|66.11|67.15|66.05|25
1652696770000|2022-05-16 10:26:10|67.19|66.09|67.2|66.1|67.2|66.1|67.18|66.08|6
1652696780000|2022-05-16 10:26:20|67.19|66.09|67.2|66.1|67.2|66.1|67.19|66.09|4
1652696790000|2022-05-16 10:26:30|67.18|66.08|67.24|66.14|67.24|66.14|67.12|66.02|13
1652696800000|2022-05-16 10:26:40|67.26|66.16|67.27|66.17|67.3|66.2|67.26|66.16|6
1652696810000|2022-05-16 10:26:50|67.29|66.19|67.29|66.19|67.3|66.2|67.26|66.16|8
1652696820000|2022-05-16 10:27:00|67.3|66.2|67.43|66.33|67.48|66.38|67.3|66.2|16
1652696830000|2022-05-16 10:27:10|67.42|66.32|67.39|66.29|67.44|66.34|67.39|66.29|11
1652696840000|2022-05-16 10:27:20|67.4|66.3|67.35|66.25|67.41|66.31|67.34|66.24|17
1652696850000|2022-05-16 10:27:30|67.36|66.26|67.28|66.18|67.36|66.26|67.27|66.17|14
1652696860000|2022-05-16 10:27:40|67.27|66.17|67.26|66.16|67.27|66.17|67.23|66.13|12
1652696870000|2022-05-16 10:27:50|67.27|66.17|67.26|66.16|67.28|66.18|67.25|66.15|7
1652696880000|2022-05-16 10:28:00|67.25|66.15|67.23|66.13|67.25|66.15|67.23|66.13|5
1652696890000|2022-05-16 10:28:10|67.24|66.14|67.33|66.23|67.33|66.23|67.24|66.14|13
1652696900000|2022-05-16 10:28:20|67.34|66.24|67.33|66.23|67.34|66.24|67.32|66.22|6
1652696910000|2022-05-16 10:28:30|67.32|66.22|67.33|66.23|67.33|66.23|67.32|66.22|2
1652696920000|2022-05-16 10:28:40|67.32|66.22|67.31|66.21|67.32|66.22|67.31|66.21|2
1652696930000|2022-05-16 10:28:50|67.32|66.22|67.31|66.21|67.32|66.22|67.31|66.21|2
1652696940000|2022-05-16 10:29:00|67.32|66.22|67.33|66.23|67.33|66.23|67.31|66.21|4
1652696950000|2022-05-16 10:29:10|67.34|66.24|67.38|66.28|67.39|66.29|67.33|66.23|6
1652696960000|2022-05-16 10:29:20|67.4|66.3|67.37|66.27|67.4|66.3|67.37|66.27|3
1652696970000|2022-05-16 10:29:30|67.36|66.26|67.34|66.24|67.36|66.26|67.34|66.24|4
1652696980000|2022-05-16 10:29:40|67.35|66.25|67.34|66.24|67.35|66.25|67.34|66.24|4
1652696990000|2022-05-16 10:29:50|67.35|66.25|67.38|66.28|67.38|66.28|67.35|66.25|5
1652697000000|2022-05-16 10:30:00|67.37|66.27|67.27|66.17|67.37|66.27|67.26|66.16|11
1652697010000|2022-05-16 10:30:10|67.28|66.18|67.37|66.27|67.38|66.28|67.28|66.18|12
1652697020000|2022-05-16 10:30:20|67.38|66.28|67.4|66.3|67.4|66.3|67.38|66.28|7
1652697030000|2022-05-16 10:30:30|67.41|66.31|67.5|66.4|67.5|66.4|67.41|66.31|10
1652697040000|2022-05-16 10:30:40|67.51|66.41|67.49|66.39|67.51|66.41|67.49|66.39|3
1652697050000|2022-05-16 10:30:50|67.5|66.4|67.51|66.41|67.52|66.42|67.5|66.4|6
1652697060000|2022-05-16 10:31:00|67.5|66.4|67.49|66.39|67.52|66.42|67.49|66.39|7
1652697070000|2022-05-16 10:31:10|67.5|66.4|67.54|66.44|67.54|66.44|67.5|66.4|8
1652697080000|2022-05-16 10:31:20|67.53|66.43|67.52|66.42|67.54|66.44|67.52|66.42|4
1652697090000|2022-05-16 10:31:30|67.51|66.41|67.5|66.4|67.51|66.41|67.49|66.39|5
1652697100000|2022-05-16 10:31:40|67.51|66.41|67.53|66.43|67.54|66.44|67.51|66.41|6
1652697110000|2022-05-16 10:31:50|67.54|66.44|67.58|66.48|67.58|66.48|67.54|66.44|6
1652697120000|2022-05-16 10:32:00|67.59|66.49|67.62|66.52|67.62|66.52|67.59|66.49|5
1652697130000|2022-05-16 10:32:10|67.61|66.51|67.57|66.47|67.61|66.51|67.57|66.47|5
1652697140000|2022-05-16 10:32:20|67.56|66.46|67.57|66.47|67.57|66.47|67.56|66.46|2
1652697150000|2022-05-16 10:32:30|67.56|66.46|67.56|66.46|67.57|66.47|67.54|66.44|7
1652697160000|2022-05-16 10:32:40|67.55|66.45|67.55|66.45|67.55|66.45|67.55|66.45|1
1652697170000|2022-05-16 10:32:50|67.56|66.46|67.59|66.49|67.59|66.49|67.55|66.45|4
1652697180000|2022-05-16 10:33:00|67.6|66.5|67.58|66.48|67.6|66.5|67.58|66.48|5
1652697190000|2022-05-16 10:33:10|67.59|66.49|67.57|66.47|67.59|66.49|67.56|66.46|5
1652697200000|2022-05-16 10:33:20|67.58|66.48|67.58|66.48|67.58|66.48|67.58|66.48|1
1652697210000|2022-05-16 10:33:30|67.57|66.47|67.57|66.47|67.59|66.49|67.57|66.47|5
1652697220000|2022-05-16 10:33:40|67.53|66.43|67.53|66.43|67.53|66.43|67.52|66.42|3
1652697230000|2022-05-16 10:33:50|67.52|66.42|67.52|66.42|67.52|66.42|67.52|66.42|1
1652697240000|2022-05-16 10:34:00|67.53|66.43|67.53|66.43|67.53|66.43|67.53|66.43|1
1652697260000|2022-05-16 10:34:20|67.54|66.44|67.59|66.49|67.59|66.49|67.54|66.44|8
1652697270000|2022-05-16 10:34:30|67.58|66.48|67.5|66.4|67.58|66.48|67.49|66.39|9
1652697280000|2022-05-16 10:34:40|67.51|66.41|67.52|66.42|67.54|66.44|67.51|66.41|12
1652697290000|2022-05-16 10:34:50|67.51|66.41|67.51|66.41|67.51|66.41|67.49|66.39|5
1652697300000|2022-05-16 10:35:00|67.5|66.4|67.47|66.37|67.5|66.4|67.46|66.36|6
1652697310000|2022-05-16 10:35:10|67.46|66.36|67.48|66.38|67.48|66.38|67.46|66.36|3
1652697320000|2022-05-16 10:35:20|67.47|66.37|67.47|66.37|67.48|66.38|67.47|66.37|3
1652697330000|2022-05-16 10:35:30|67.48|66.38|67.5|66.4|67.51|66.41|67.48|66.38|10
1652697340000|2022-05-16 10:35:40|67.51|66.41|67.52|66.42|67.52|66.42|67.5|66.4|10
1652697360000|2022-05-16 10:36:00|67.53|66.43|67.53|66.43|67.54|66.44|67.53|66.43|3
1652697370000|2022-05-16 10:36:10|67.43|66.33|67.34|66.24|67.43|66.33|67.34|66.24|9
1652697380000|2022-05-16 10:36:20|67.33|66.23|67.35|66.25|67.36|66.26|67.32|66.22|9
1652697390000|2022-05-16 10:36:30|67.36|66.26|67.36|66.26|67.36|66.26|67.33|66.23|7
1652697400000|2022-05-16 10:36:40|67.37|66.27|67.35|66.25|67.37|66.27|67.33|66.23|9
1652697410000|2022-05-16 10:36:50|67.34|66.24|67.35|66.25|67.37|66.27|67.33|66.23|11
1652697420000|2022-05-16 10:37:00|67.36|66.26|67.37|66.27|67.37|66.27|67.36|66.26|2
1652697430000|2022-05-16 10:37:10|67.36|66.26|67.36|66.26|67.37|66.27|67.35|66.25|7
1652697440000|2022-05-16 10:37:20|67.37|66.27|67.34|66.24|67.37|66.27|67.34|66.24|4
1652697450000|2022-05-16 10:37:30|67.35|66.25|67.35|66.25|67.35|66.25|67.33|66.23|5
1652697460000|2022-05-16 10:37:40|67.34|66.24|67.19|66.09|67.34|66.24|67.17|66.07|16
1652697470000|2022-05-16 10:37:50|67.21|66.11|67.25|66.15|67.27|66.17|67.21|66.11|10
1652697480000|2022-05-16 10:38:00|67.24|66.14|67.23|66.13|67.25|66.15|67.23|66.13|4
1652697490000|2022-05-16 10:38:10|67.24|66.14|67.23|66.13|67.24|66.14|67.23|66.13|2
1652697500000|2022-05-16 10:38:20|67.22|66.12|67.26|66.16|67.26|66.16|67.22|66.12|6
1652697510000|2022-05-16 10:38:30|67.25|66.15|67.26|66.16|67.26|66.16|67.25|66.15|4
1652697520000|2022-05-16 10:38:40|67.27|66.17|67.27|66.17|67.28|66.18|67.27|66.17|5
1652697530000|2022-05-16 10:38:50|67.26|66.16|67.25|66.15|67.26|66.16|67.24|66.14|3
1652697540000|2022-05-16 10:39:00|67.26|66.16|67.25|66.15|67.26|66.16|67.24|66.14|6
1652697550000|2022-05-16 10:39:10|67.24|66.14|67.28|66.18|67.28|66.18|67.24|66.14|5
1652697560000|2022-05-16 10:39:20|67.27|66.17|67.33|66.23|67.33|66.23|67.27|66.17|4
1652697570000|2022-05-16 10:39:30|67.34|66.24|67.35|66.25|67.36|66.26|67.33|66.23|7
1652697580000|2022-05-16 10:39:40|67.36|66.26|67.42|66.32|67.42|66.32|67.36|66.26|9
1652697590000|2022-05-16 10:39:50|67.43|66.33|67.47|66.37|67.51|66.41|67.43|66.33|9
1652697600000|2022-05-16 10:40:00|67.46|66.36|67.36|66.26|67.46|66.36|67.36|66.26|9
1652697610000|2022-05-16 10:40:10|67.35|66.25|67.35|66.25|67.37|66.27|67.35|66.25|5
1652697620000|2022-05-16 10:40:20|67.36|66.26|67.34|66.24|67.36|66.26|67.34|66.24|5
1652697630000|2022-05-16 10:40:30|67.33|66.23|67.3|66.2|67.33|66.23|67.29|66.19|6
1652697640000|2022-05-16 10:40:40|67.29|66.19|67.32|66.22|67.32|66.22|67.27|66.17|8
1652697650000|2022-05-16 10:40:50|67.33|66.23|67.34|66.24|67.35|66.25|67.33|66.23|5
1652697660000|2022-05-16 10:41:00|67.36|66.26|67.41|66.31|67.41|66.31|67.36|66.26|5
1652697670000|2022-05-16 10:41:10|67.42|66.32|67.4|66.3|67.45|66.35|67.4|66.3|13
1652697680000|2022-05-16 10:41:20|67.41|66.31|67.43|66.33|67.45|66.35|67.4|66.3|8
1652697690000|2022-05-16 10:41:30|67.42|66.32|67.4|66.3|67.42|66.32|67.4|66.3|5
1652697700000|2022-05-16 10:41:40|67.38|66.28|67.32|66.22|67.38|66.28|67.32|66.22|6
1652697710000|2022-05-16 10:41:50|67.31|66.21|67.38|66.28|67.38|66.28|67.31|66.21|12
1652697720000|2022-05-16 10:42:00|67.37|66.27|67.35|66.25|67.37|66.27|67.33|66.23|6
1652697730000|2022-05-16 10:42:10|67.36|66.26|67.35|66.25|67.36|66.26|67.34|66.24|4
1652697740000|2022-05-16 10:42:20|67.34|66.24|67.36|66.26|67.42|66.32|67.33|66.23|17
1652697750000|2022-05-16 10:42:30|67.35|66.25|67.35|66.25|67.35|66.25|67.34|66.24|3
1652697760000|2022-05-16 10:42:40|67.36|66.26|67.35|66.25|67.36|66.26|67.35|66.25|4
1652697770000|2022-05-16 10:42:50|67.34|66.24|67.39|66.29|67.39|66.29|67.34|66.24|10
1652697780000|2022-05-16 10:43:00|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652697790000|2022-05-16 10:43:10|67.42|66.32|67.42|66.32|67.43|66.33|67.42|66.32|3
1652697810000|2022-05-16 10:43:30|67.41|66.31|67.43|66.33|67.43|66.33|67.41|66.31|7
1652697820000|2022-05-16 10:43:40|67.42|66.32|67.42|66.32|67.42|66.32|67.42|66.32|1
1652697830000|2022-05-16 10:43:50|67.41|66.31|67.43|66.33|67.43|66.33|67.41|66.31|3
1652697840000|2022-05-16 10:44:00|67.42|66.32|67.42|66.32|67.42|66.32|67.41|66.31|3
1652697850000|2022-05-16 10:44:10|67.43|66.33|67.51|66.41|67.51|66.41|67.42|66.32|6
1652697860000|2022-05-16 10:44:20|67.52|66.42|67.54|66.44|67.55|66.45|67.51|66.41|7
1652697870000|2022-05-16 10:44:30|67.55|66.45|67.56|66.46|67.56|66.46|67.54|66.44|7
1652697890000|2022-05-16 10:44:50|67.55|66.45|67.54|66.44|67.55|66.45|67.53|66.43|4
1652697900000|2022-05-16 10:45:00|67.55|66.45|67.52|66.42|67.55|66.45|67.52|66.42|3
1652697910000|2022-05-16 10:45:10|67.51|66.41|67.51|66.41|67.51|66.41|67.51|66.41|1
1652697920000|2022-05-16 10:45:20|67.5|66.4|67.55|66.45|67.55|66.45|67.5|66.4|10
1652697930000|2022-05-16 10:45:30|67.54|66.44|67.52|66.42|67.55|66.45|67.52|66.42|5
1652697940000|2022-05-16 10:45:40|67.53|66.43|67.54|66.44|67.57|66.47|67.53|66.43|8
1652697950000|2022-05-16 10:45:50|67.55|66.45|67.56|66.46|67.58|66.48|67.55|66.45|6
1652697960000|2022-05-16 10:46:00|67.57|66.47|67.55|66.45|67.58|66.48|67.55|66.45|7
1652697970000|2022-05-16 10:46:10|67.56|66.46|67.58|66.48|67.59|66.49|67.56|66.46|7
1652697980000|2022-05-16 10:46:20|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|2
1652697990000|2022-05-16 10:46:30|67.57|66.47|67.54|66.44|67.57|66.47|67.54|66.44|4
1652698000000|2022-05-16 10:46:40|67.53|66.43|67.54|66.44|67.56|66.46|67.53|66.43|6
1652698010000|2022-05-16 10:46:50|67.53|66.43|67.57|66.47|67.57|66.47|67.53|66.43|4
1652698020000|2022-05-16 10:47:00|67.58|66.48|67.56|66.46|67.58|66.48|67.55|66.45|7
1652698030000|2022-05-16 10:47:10|67.57|66.47|67.58|66.48|67.59|66.49|67.57|66.47|6
1652698040000|2022-05-16 10:47:20|67.59|66.49|67.63|66.53|67.63|66.53|67.58|66.48|7
1652698050000|2022-05-16 10:47:30|67.62|66.52|67.64|66.54|67.64|66.54|67.62|66.52|3
1652698060000|2022-05-16 10:47:40|67.66|66.56|67.71|66.61|67.72|66.62|67.66|66.56|11
1652698070000|2022-05-16 10:47:50|67.72|66.62|67.75|66.65|67.75|66.65|67.71|66.61|5
1652698080000|2022-05-16 10:48:00|67.76|66.66|67.74|66.64|67.78|66.68|67.74|66.64|8
1652698090000|2022-05-16 10:48:10|67.73|66.63|67.75|66.65|67.76|66.66|67.73|66.63|5
1652698100000|2022-05-16 10:48:20|67.74|66.64|67.76|66.66|67.76|66.66|67.74|66.64|3
1652698110000|2022-05-16 10:48:30|67.77|66.67|67.76|66.66|67.78|66.68|67.75|66.65|6
1652698120000|2022-05-16 10:48:40|67.75|66.65|67.75|66.65|67.76|66.66|67.75|66.65|5
1652698130000|2022-05-16 10:48:50|67.76|66.66|67.77|66.67|67.78|66.68|67.76|66.66|4
1652698140000|2022-05-16 10:49:00|67.78|66.68|67.75|66.65|67.79|66.69|67.75|66.65|5
1652698150000|2022-05-16 10:49:10|67.74|66.64|67.72|66.62|67.74|66.64|67.72|66.62|3
1652698160000|2022-05-16 10:49:20|67.73|66.63|67.73|66.63|67.73|66.63|67.73|66.63|1
1652698170000|2022-05-16 10:49:30|67.74|66.64|67.74|66.64|67.75|66.65|67.74|66.64|3
1652698180000|2022-05-16 10:49:40|67.75|66.65|67.76|66.66|67.76|66.66|67.73|66.63|6
1652698190000|2022-05-16 10:49:50|67.77|66.67|67.87|66.77|67.87|66.77|67.77|66.67|6
1652698200000|2022-05-16 10:50:00|67.86|66.76|67.84|66.74|67.86|66.76|67.84|66.74|5
1652698210000|2022-05-16 10:50:10|67.83|66.73|67.85|66.75|67.86|66.76|67.83|66.73|4
1652698220000|2022-05-16 10:50:20|67.86|66.76|67.87|66.77|67.88|66.78|67.86|66.76|4
1652698230000|2022-05-16 10:50:30|67.88|66.78|67.84|66.74|67.92|66.82|67.84|66.74|10
1652698240000|2022-05-16 10:50:40|67.83|66.73|67.82|66.72|67.83|66.73|67.8|66.7|10
1652698250000|2022-05-16 10:50:50|67.84|66.74|67.95|66.85|67.97|66.87|67.83|66.73|21
1652698260000|2022-05-16 10:51:00|67.96|66.86|67.97|66.87|67.98|66.88|67.94|66.84|9
1652698270000|2022-05-16 10:51:10|67.98|66.88|67.97|66.87|67.98|66.88|67.97|66.87|6
1652698280000|2022-05-16 10:51:20|67.96|66.86|68|66.9|68.05|66.95|67.95|66.85|9
1652698290000|2022-05-16 10:51:30|67.99|66.89|68|66.9|68|66.9|67.96|66.86|11
1652698300000|2022-05-16 10:51:40|67.99|66.89|68|66.9|68.01|66.91|67.98|66.88|8
1652698310000|2022-05-16 10:51:50|67.99|66.89|67.99|66.89|67.99|66.89|67.98|66.88|3
1652698320000|2022-05-16 10:52:00|67.98|66.88|68.02|66.92|68.02|66.92|67.97|66.87|13
1652698330000|2022-05-16 10:52:10|68.07|66.97|68.07|66.97|68.08|66.98|68.03|66.93|12
1652698340000|2022-05-16 10:52:20|68.06|66.96|68.04|66.94|68.06|66.96|68.04|66.94|3
1652698350000|2022-05-16 10:52:30|68.03|66.93|67.92|66.82|68.03|66.93|67.92|66.82|13
1652698360000|2022-05-16 10:52:40|67.9|66.8|67.95|66.85|67.95|66.85|67.88|66.78|9
1652698370000|2022-05-16 10:52:50|67.96|66.86|68.01|66.91|68.04|66.94|67.94|66.84|18
1652698380000|2022-05-16 10:53:00|68.02|66.92|68.02|66.92|68.02|66.92|68.02|66.92|1
1652698390000|2022-05-16 10:53:10|68.03|66.93|68.05|66.95|68.06|66.96|68.03|66.93|12
1652698400000|2022-05-16 10:53:20|68.04|66.94|68.05|66.95|68.05|66.95|68.03|66.93|10
1652698410000|2022-05-16 10:53:30|68.04|66.94|68.06|66.96|68.06|66.96|68.02|66.92|6
1652698420000|2022-05-16 10:53:40|68.05|66.95|68.06|66.96|68.06|66.96|68.02|66.92|7
1652698430000|2022-05-16 10:53:50|68.07|66.97|68.08|66.98|68.08|66.98|68.06|66.96|8
1652698440000|2022-05-16 10:54:00|68.07|66.97|68.05|66.95|68.07|66.97|68.04|66.94|9
1652698450000|2022-05-16 10:54:10|68.04|66.94|68.05|66.95|68.05|66.95|68.01|66.91|10
1652698460000|2022-05-16 10:54:20|68.06|66.96|68.07|66.97|68.09|66.99|68.06|66.96|5
1652698470000|2022-05-16 10:54:30|68.08|66.98|68.16|67.06|68.17|67.07|68.08|66.98|13
1652698480000|2022-05-16 10:54:40|68.15|67.05|68.1|67|68.15|67.05|68.07|66.97|15
1652698490000|2022-05-16 10:54:50|68.08|66.98|68.02|66.92|68.08|66.98|68.02|66.92|9
1652698500000|2022-05-16 10:55:00|68.03|66.93|68.06|66.96|68.07|66.97|68|66.9|16
1652698510000|2022-05-16 10:55:10|68.07|66.97|68.09|66.99|68.12|67.02|68.06|66.96|11
1652698520000|2022-05-16 10:55:20|68.08|66.98|68.04|66.94|68.08|66.98|68.04|66.94|8
1652698530000|2022-05-16 10:55:30|68.05|66.95|68.05|66.95|68.06|66.96|68.03|66.93|7
1652698540000|2022-05-16 10:55:40|68.04|66.94|68.05|66.95|68.05|66.95|68.03|66.93|4
1652698550000|2022-05-16 10:55:50|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|4
1652698560000|2022-05-16 10:56:00|68.06|66.96|68.06|66.96|68.07|66.97|68.04|66.94|8
1652698570000|2022-05-16 10:56:10|68.05|66.95|68.13|67.03|68.13|67.03|68.05|66.95|9
1652698580000|2022-05-16 10:56:20|68.12|67.02|68.14|67.04|68.15|67.05|68.12|67.02|10
1652698590000|2022-05-16 10:56:30|68.15|67.05|68.16|67.06|68.17|67.07|68.15|67.05|9
1652698600000|2022-05-16 10:56:40|68.17|67.07|68.16|67.06|68.17|67.07|68.15|67.05|8
1652698610000|2022-05-16 10:56:50|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|4
1652698620000|2022-05-16 10:57:00|68.15|67.05|68.14|67.04|68.16|67.06|68.13|67.03|10
1652698630000|2022-05-16 10:57:10|68.15|67.05|68.14|67.04|68.16|67.06|68.14|67.04|4
1652698640000|2022-05-16 10:57:20|68.15|67.05|68.13|67.03|68.15|67.05|68.13|67.03|3
1652698650000|2022-05-16 10:57:30|68.12|67.02|68.1|67|68.13|67.03|68.09|66.99|11
1652698660000|2022-05-16 10:57:40|68.11|67.01|68.12|67.02|68.13|67.03|68.11|67.01|4
1652698670000|2022-05-16 10:57:50|68.11|67.01|68.11|67.01|68.11|67.01|68.09|66.99|7
1652698680000|2022-05-16 10:58:00|68.12|67.02|68.12|67.02|68.12|67.02|68.11|67.01|5
1652698690000|2022-05-16 10:58:10|68.13|67.03|68.12|67.02|68.13|67.03|68.11|67.01|4
1652698700000|2022-05-16 10:58:20|68.13|67.03|68.13|67.03|68.13|67.03|68.12|67.02|5
1652698710000|2022-05-16 10:58:30|68.14|67.04|68.15|67.05|68.15|67.05|68.13|67.03|6
1652698720000|2022-05-16 10:58:40|68.14|67.04|68.17|67.07|68.17|67.07|68.14|67.04|6
1652698730000|2022-05-16 10:58:50|68.18|67.08|68.19|67.09|68.22|67.12|68.18|67.08|7
1652698740000|2022-05-16 10:59:00|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|4
1652698750000|2022-05-16 10:59:10|68.2|67.1|68.22|67.12|68.22|67.12|68.2|67.1|6
1652698760000|2022-05-16 10:59:20|68.21|67.11|68.19|67.09|68.22|67.12|68.18|67.08|7
1652698770000|2022-05-16 10:59:30|68.2|67.1|68.24|67.14|68.24|67.14|68.18|67.08|8
1652698780000|2022-05-16 10:59:40|68.26|67.16|68.24|67.14|68.26|67.16|68.24|67.14|5
1652698790000|2022-05-16 10:59:50|68.23|67.13|68.2|67.1|68.27|67.17|68.2|67.1|18
1652698800000|2022-05-16 11:00:00|68.21|67.11|68.12|67.02|68.21|67.11|68.12|67.02|12
1652698810000|2022-05-16 11:00:10|68.13|67.03|68.15|67.05|68.15|67.05|68.13|67.03|5
1652698820000|2022-05-16 11:00:20|68.14|67.04|68.13|67.03|68.14|67.04|68.12|67.02|11
1652698830000|2022-05-16 11:00:30|68.14|67.04|68.14|67.04|68.15|67.05|68.13|67.03|7
1652698840000|2022-05-16 11:00:40|68.15|67.05|68.27|67.17|68.27|67.17|68.13|67.03|17
1652698850000|2022-05-16 11:00:50|68.28|67.18|68.26|67.16|68.28|67.18|68.26|67.16|5
1652698860000|2022-05-16 11:01:00|68.25|67.15|68.17|67.07|68.25|67.15|68.17|67.07|10
1652698870000|2022-05-16 11:01:10|68.16|67.06|68.14|67.04|68.17|67.07|68.14|67.04|7
1652698880000|2022-05-16 11:01:20|68.13|67.03|68.13|67.03|68.15|67.05|68.13|67.03|4
1652698890000|2022-05-16 11:01:30|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652698900000|2022-05-16 11:01:40|68.11|67.01|68.1|67|68.11|67.01|68.09|66.99|4
1652698910000|2022-05-16 11:01:50|68.09|66.99|68.09|66.99|68.11|67.01|68.08|66.98|8
1652698930000|2022-05-16 11:02:10|68.08|66.98|67.99|66.89|68.08|66.98|67.98|66.88|12
1652698940000|2022-05-16 11:02:20|67.98|66.88|68.02|66.92|68.02|66.92|67.95|66.85|11
1652698950000|2022-05-16 11:02:30|68.01|66.91|68.04|66.94|68.05|66.95|68|66.9|7
1652698960000|2022-05-16 11:02:40|68.03|66.93|68.07|66.97|68.07|66.97|68.03|66.93|7
1652698970000|2022-05-16 11:02:50|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652698980000|2022-05-16 11:03:00|68.09|66.99|68.08|66.98|68.09|66.99|68.07|66.97|7
1652698990000|2022-05-16 11:03:10|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|3
1652699000000|2022-05-16 11:03:20|68.05|66.95|68.02|66.92|68.05|66.95|68.02|66.92|4
1652699010000|2022-05-16 11:03:30|68.01|66.91|68.01|66.91|68.02|66.92|68.01|66.91|5
1652699020000|2022-05-16 11:03:40|68|66.9|68.01|66.91|68.02|66.92|67.98|66.88|8
1652699030000|2022-05-16 11:03:50|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652699040000|2022-05-16 11:04:00|68.04|66.94|68.07|66.97|68.08|66.98|68.04|66.94|8
1652699050000|2022-05-16 11:04:10|68.08|66.98|68.08|66.98|68.09|66.99|68.08|66.98|3
1652699060000|2022-05-16 11:04:20|68.07|66.97|68.01|66.91|68.07|66.97|68.01|66.91|8
1652699070000|2022-05-16 11:04:30|68|66.9|67.97|66.87|68|66.9|67.97|66.87|4
1652699080000|2022-05-16 11:04:40|67.98|66.88|67.98|66.88|68.02|66.92|67.98|66.88|7
1652699090000|2022-05-16 11:04:50|67.99|66.89|68.02|66.92|68.03|66.93|67.99|66.89|6
1652699100000|2022-05-16 11:05:00|68.01|66.91|67.97|66.87|68.01|66.91|67.97|66.87|9
1652699110000|2022-05-16 11:05:10|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|3
1652699120000|2022-05-16 11:05:20|67.97|66.87|67.97|66.87|67.97|66.87|67.96|66.86|3
1652699130000|2022-05-16 11:05:30|68.01|66.91|68.03|66.93|68.03|66.93|68.01|66.91|3
1652699140000|2022-05-16 11:05:40|68.05|66.95|68.06|66.96|68.06|66.96|68.04|66.94|4
1652699150000|2022-05-16 11:05:50|68.07|66.97|68.07|66.97|68.09|66.99|68.07|66.97|5
1652699160000|2022-05-16 11:06:00|68.06|66.96|68.02|66.92|68.06|66.96|68.01|66.91|8
1652699170000|2022-05-16 11:06:10|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|6
1652699180000|2022-05-16 11:06:20|68.01|66.91|67.99|66.89|68.02|66.92|67.96|66.86|11
1652699190000|2022-05-16 11:06:30|68|66.9|68.01|66.91|68.01|66.91|67.98|66.88|8
1652699200000|2022-05-16 11:06:40|68|66.9|67.99|66.89|68|66.9|67.98|66.88|4
1652699210000|2022-05-16 11:06:50|67.98|66.88|67.99|66.89|67.99|66.89|67.98|66.88|4
1652699220000|2022-05-16 11:07:00|68|66.9|68|66.9|68|66.9|68|66.9|1
1652699230000|2022-05-16 11:07:10|68.01|66.91|68.01|66.91|68.01|66.91|68|66.9|7
1652699240000|2022-05-16 11:07:20|68.02|66.92|68.05|66.95|68.05|66.95|68.01|66.91|9
1652699250000|2022-05-16 11:07:30|68.04|66.94|68.05|66.95|68.05|66.95|68.04|66.94|2
1652699260000|2022-05-16 11:07:40|68.07|66.97|68.04|66.94|68.07|66.97|68.04|66.94|2
1652699270000|2022-05-16 11:07:50|68.05|66.95|68.11|67.01|68.11|67.01|68.05|66.95|13
1652699280000|2022-05-16 11:08:00|68.13|67.03|68.13|67.03|68.14|67.04|68.12|67.02|5
1652699290000|2022-05-16 11:08:10|68.14|67.04|68.15|67.05|68.16|67.06|68.14|67.04|5
1652699300000|2022-05-16 11:08:20|68.14|67.04|68.11|67.01|68.15|67.05|68.11|67.01|4
1652699310000|2022-05-16 11:08:30|68.1|67|68.11|67.01|68.12|67.02|68.1|67|4
1652699320000|2022-05-16 11:08:40|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652699330000|2022-05-16 11:08:50|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652699340000|2022-05-16 11:09:00|68.12|67.02|68.08|66.98|68.12|67.02|68.07|66.97|7
1652699350000|2022-05-16 11:09:10|68.07|66.97|68.07|66.97|68.09|66.99|68.06|66.96|6
1652699360000|2022-05-16 11:09:20|68.09|66.99|68.08|66.98|68.11|67.01|68.08|66.98|6
1652699370000|2022-05-16 11:09:30|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|3
1652699380000|2022-05-16 11:09:40|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|4
1652699390000|2022-05-16 11:09:50|68.12|67.02|68.12|67.02|68.12|67.02|68.11|67.01|3
1652699400000|2022-05-16 11:10:00|68.11|67.01|68.04|66.94|68.11|67.01|68.03|66.93|10
1652699410000|2022-05-16 11:10:10|68.03|66.93|68.04|66.94|68.05|66.95|68.03|66.93|6
1652699420000|2022-05-16 11:10:20|68.03|66.93|68.03|66.93|68.03|66.93|68.03|66.93|1
1652699440000|2022-05-16 11:10:40|68.04|66.94|67.98|66.88|68.04|66.94|67.97|66.87|17
1652699450000|2022-05-16 11:10:50|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|6
1652699460000|2022-05-16 11:11:00|67.99|66.89|67.98|66.88|67.99|66.89|67.97|66.87|6
1652699470000|2022-05-16 11:11:10|67.99|66.89|67.96|66.86|68|66.9|67.96|66.86|5
1652699480000|2022-05-16 11:11:20|67.95|66.85|67.95|66.85|67.95|66.85|67.95|66.85|1
1652699490000|2022-05-16 11:11:30|67.96|66.86|67.96|66.86|67.96|66.86|67.95|66.85|3
1652699500000|2022-05-16 11:11:40|67.95|66.85|67.96|66.86|67.96|66.86|67.95|66.85|2
1652699520000|2022-05-16 11:12:00|67.97|66.87|67.91|66.81|67.97|66.87|67.9|66.8|12
1652699530000|2022-05-16 11:12:10|67.9|66.8|67.86|66.76|67.9|66.8|67.85|66.75|5
1652699540000|2022-05-16 11:12:20|67.87|66.77|67.87|66.77|67.87|66.77|67.86|66.76|3
1652699550000|2022-05-16 11:12:30|67.88|66.78|67.88|66.78|67.89|66.79|67.88|66.78|3
1652699560000|2022-05-16 11:12:40|67.89|66.79|67.89|66.79|67.89|66.79|67.88|66.78|3
1652699570000|2022-05-16 11:12:50|67.88|66.78|67.88|66.78|67.88|66.78|67.88|66.78|1
1652699580000|2022-05-16 11:13:00|67.87|66.77|67.87|66.77|67.88|66.78|67.87|66.77|7
1652699590000|2022-05-16 11:13:10|67.88|66.78|67.87|66.77|67.88|66.78|67.87|66.77|4
1652699600000|2022-05-16 11:13:20|67.88|66.78|67.88|66.78|67.88|66.78|67.87|66.77|3
1652699610000|2022-05-16 11:13:30|67.87|66.77|67.87|66.77|67.87|66.77|67.86|66.76|11
1652699620000|2022-05-16 11:13:40|67.86|66.76|67.92|66.82|67.92|66.82|67.86|66.76|9
1652699630000|2022-05-16 11:13:50|67.91|66.81|67.92|66.82|67.92|66.82|67.91|66.81|6
1652699640000|2022-05-16 11:14:00|67.93|66.83|67.96|66.86|67.98|66.88|67.93|66.83|5
1652699650000|2022-05-16 11:14:10|67.95|66.85|67.93|66.83|67.95|66.85|67.92|66.82|7
1652699660000|2022-05-16 11:14:20|67.92|66.82|67.93|66.83|67.94|66.84|67.92|66.82|4
1652699670000|2022-05-16 11:14:30|67.94|66.84|67.94|66.84|67.95|66.85|67.93|66.83|8
1652699680000|2022-05-16 11:14:40|67.95|66.85|67.95|66.85|67.95|66.85|67.94|66.84|5
1652699690000|2022-05-16 11:14:50|67.94|66.84|67.94|66.84|67.95|66.85|67.94|66.84|3
1652699700000|2022-05-16 11:15:00|67.93|66.83|67.9|66.8|67.94|66.84|67.9|66.8|8
1652699710000|2022-05-16 11:15:10|67.88|66.78|67.86|66.76|67.88|66.78|67.86|66.76|3
1652699720000|2022-05-16 11:15:20|67.85|66.75|67.8|66.7|67.85|66.75|67.8|66.7|11
1652699730000|2022-05-16 11:15:30|67.81|66.71|67.79|66.69|67.82|66.72|67.79|66.69|9
1652699740000|2022-05-16 11:15:40|67.78|66.68|67.83|66.73|67.84|66.74|67.77|66.67|9
1652699750000|2022-05-16 11:15:50|67.82|66.72|67.8|66.7|67.82|66.72|67.8|66.7|5
1652699760000|2022-05-16 11:16:00|67.81|66.71|67.79|66.69|67.81|66.71|67.79|66.69|5
1652699770000|2022-05-16 11:16:10|67.78|66.68|67.77|66.67|67.79|66.69|67.75|66.65|14
1652699780000|2022-05-16 11:16:20|67.76|66.66|67.74|66.64|67.76|66.66|67.72|66.62|6
1652699790000|2022-05-16 11:16:30|67.73|66.63|67.73|66.63|67.73|66.63|67.73|66.63|1
1652699800000|2022-05-16 11:16:40|67.74|66.64|67.73|66.63|67.74|66.64|67.72|66.62|7
1652699810000|2022-05-16 11:16:50|67.72|66.62|67.72|66.62|67.73|66.63|67.72|66.62|3
1652699820000|2022-05-16 11:17:00|67.68|66.58|67.75|66.65|67.76|66.66|67.68|66.58|9
1652699830000|2022-05-16 11:17:10|67.76|66.66|67.72|66.62|67.76|66.66|67.72|66.62|11
1652699840000|2022-05-16 11:17:20|67.71|66.61|67.68|66.58|67.71|66.61|67.68|66.58|6
1652699850000|2022-05-16 11:17:30|67.69|66.59|67.7|66.6|67.73|66.63|67.69|66.59|10
1652699860000|2022-05-16 11:17:40|67.71|66.61|67.73|66.63|67.73|66.63|67.71|66.61|3
1652699870000|2022-05-16 11:17:50|67.72|66.62|67.7|66.6|67.72|66.62|67.69|66.59|7
1652699880000|2022-05-16 11:18:00|67.71|66.61|67.71|66.61|67.71|66.61|67.7|66.6|3
1652699890000|2022-05-16 11:18:10|67.7|66.6|67.68|66.58|67.7|66.6|67.68|66.58|7
1652699900000|2022-05-16 11:18:20|67.69|66.59|67.69|66.59|67.71|66.61|67.69|66.59|6
1652699910000|2022-05-16 11:18:30|67.71|66.61|67.72|66.62|67.74|66.64|67.71|66.61|7
1652699920000|2022-05-16 11:18:40|67.73|66.63|67.73|66.63|67.76|66.66|67.72|66.62|9
1652699930000|2022-05-16 11:18:50|67.69|66.59|67.68|66.58|67.69|66.59|67.68|66.58|4
1652699940000|2022-05-16 11:19:00|67.69|66.59|67.7|66.6|67.7|66.6|67.68|66.58|7
1652699950000|2022-05-16 11:19:10|67.69|66.59|67.69|66.59|67.7|66.6|67.69|66.59|3
1652699960000|2022-05-16 11:19:20|67.68|66.58|67.66|66.56|67.68|66.58|67.65|66.55|6
1652699970000|2022-05-16 11:19:30|67.65|66.55|67.67|66.57|67.67|66.57|67.65|66.55|3
1652699980000|2022-05-16 11:19:40|67.66|66.56|67.66|66.56|67.67|66.57|67.65|66.55|5
1652699990000|2022-05-16 11:19:50|67.65|66.55|67.65|66.55|67.65|66.55|67.65|66.55|1
1652700000000|2022-05-16 11:20:00|67.66|66.56|67.65|66.55|67.68|66.58|67.65|66.55|8
1652700010000|2022-05-16 11:20:10|67.64|66.54|67.63|66.53|67.64|66.54|67.61|66.51|9
1652700020000|2022-05-16 11:20:20|67.64|66.54|67.66|66.56|67.67|66.57|67.63|66.53|8
1652700030000|2022-05-16 11:20:30|67.65|66.55|67.7|66.6|67.71|66.61|67.65|66.55|15
1652700040000|2022-05-16 11:20:40|67.69|66.59|67.72|66.62|67.72|66.62|67.69|66.59|4
1652700050000|2022-05-16 11:20:50|67.71|66.61|67.72|66.62|67.72|66.62|67.7|66.6|6
1652700060000|2022-05-16 11:21:00|67.71|66.61|67.72|66.62|67.72|66.62|67.71|66.61|2
1652700070000|2022-05-16 11:21:10|67.71|66.61|67.73|66.63|67.73|66.63|67.71|66.61|3
1652700080000|2022-05-16 11:21:20|67.71|66.61|67.69|66.59|67.72|66.62|67.69|66.59|5
1652700090000|2022-05-16 11:21:30|67.7|66.6|67.71|66.61|67.71|66.61|67.7|66.6|2
1652700100000|2022-05-16 11:21:40|67.7|66.6|67.69|66.59|67.7|66.6|67.69|66.59|4
1652700110000|2022-05-16 11:21:50|67.68|66.58|67.69|66.59|67.7|66.6|67.68|66.58|4
1652700120000|2022-05-16 11:22:00|67.7|66.6|67.72|66.62|67.72|66.62|67.7|66.6|3
1652700130000|2022-05-16 11:22:10|67.7|66.6|67.69|66.59|67.7|66.6|67.69|66.59|2
1652700140000|2022-05-16 11:22:20|67.7|66.6|67.7|66.6|67.7|66.6|67.7|66.6|1
1652700150000|2022-05-16 11:22:30|67.71|66.61|67.72|66.62|67.73|66.63|67.71|66.61|8
1652700160000|2022-05-16 11:22:40|67.73|66.63|67.73|66.63|67.74|66.64|67.72|66.62|6
1652700170000|2022-05-16 11:22:50|67.72|66.62|67.72|66.62|67.72|66.62|67.72|66.62|1
1652700180000|2022-05-16 11:23:00|67.73|66.63|67.77|66.67|67.82|66.72|67.73|66.63|11
1652700190000|2022-05-16 11:23:10|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652700200000|2022-05-16 11:23:20|67.79|66.69|67.75|66.65|67.79|66.69|67.75|66.65|4
1652700210000|2022-05-16 11:23:30|67.74|66.64|67.75|66.65|67.76|66.66|67.74|66.64|9
1652700220000|2022-05-16 11:23:40|67.78|66.68|67.75|66.65|67.78|66.68|67.75|66.65|3
1652700230000|2022-05-16 11:23:50|67.73|66.63|67.73|66.63|67.73|66.63|67.72|66.62|3
1652700240000|2022-05-16 11:24:00|67.72|66.62|67.77|66.67|67.77|66.67|67.71|66.61|12
1652700250000|2022-05-16 11:24:10|67.78|66.68|67.78|66.68|67.79|66.69|67.78|66.68|5
1652700260000|2022-05-16 11:24:20|67.79|66.69|67.8|66.7|67.8|66.7|67.78|66.68|6
1652700270000|2022-05-16 11:24:30|67.78|66.68|67.78|66.68|67.79|66.69|67.77|66.67|5
1652700280000|2022-05-16 11:24:40|67.79|66.69|67.78|66.68|67.79|66.69|67.77|66.67|4
1652700290000|2022-05-16 11:24:50|67.77|66.67|67.76|66.66|67.77|66.67|67.74|66.64|8
1652700300000|2022-05-16 11:25:00|67.75|66.65|67.79|66.69|67.79|66.69|67.75|66.65|5
1652700310000|2022-05-16 11:25:10|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652700320000|2022-05-16 11:25:20|67.81|66.71|67.8|66.7|67.81|66.71|67.79|66.69|4
1652700330000|2022-05-16 11:25:30|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652700340000|2022-05-16 11:25:40|67.81|66.71|67.88|66.78|67.89|66.79|67.81|66.71|7
1652700350000|2022-05-16 11:25:50|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|4
1652700360000|2022-05-16 11:26:00|67.89|66.79|67.92|66.82|67.92|66.82|67.89|66.79|4
1652700370000|2022-05-16 11:26:10|67.93|66.83|67.95|66.85|67.95|66.85|67.93|66.83|7
1652700380000|2022-05-16 11:26:20|67.94|66.84|67.93|66.83|67.94|66.84|67.92|66.82|4
1652700390000|2022-05-16 11:26:30|67.94|66.84|67.94|66.84|67.94|66.84|67.93|66.83|5
1652700400000|2022-05-16 11:26:40|67.93|66.83|67.94|66.84|67.94|66.84|67.93|66.83|2
1652700410000|2022-05-16 11:26:50|67.93|66.83|67.93|66.83|67.93|66.83|67.93|66.83|1
1652700420000|2022-05-16 11:27:00|67.94|66.84|67.94|66.84|67.94|66.84|67.94|66.84|1
1652700430000|2022-05-16 11:27:10|67.93|66.83|67.9|66.8|67.93|66.83|67.9|66.8|4
1652700440000|2022-05-16 11:27:20|67.91|66.81|67.91|66.81|67.91|66.81|67.91|66.81|1
1652700460000|2022-05-16 11:27:40|67.9|66.8|67.9|66.8|67.9|66.8|67.9|66.8|1
1652700470000|2022-05-16 11:27:50|67.89|66.79|67.89|66.79|67.89|66.79|67.89|66.79|1
1652700480000|2022-05-16 11:28:00|67.9|66.8|67.94|66.84|67.94|66.84|67.9|66.8|5
1652700500000|2022-05-16 11:28:20|67.93|66.83|67.94|66.84|67.94|66.84|67.93|66.83|4
1652700510000|2022-05-16 11:28:30|67.95|66.85|67.95|66.85|67.95|66.85|67.95|66.85|1
1652700520000|2022-05-16 11:28:40|67.94|66.84|67.94|66.84|67.94|66.84|67.94|66.84|1
1652700530000|2022-05-16 11:28:50|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|2
1652700540000|2022-05-16 11:29:00|67.91|66.81|67.92|66.82|67.92|66.82|67.91|66.81|2
1652700550000|2022-05-16 11:29:10|67.91|66.81|67.88|66.78|67.91|66.81|67.88|66.78|5
1652700560000|2022-05-16 11:29:20|67.89|66.79|67.9|66.8|67.9|66.8|67.89|66.79|2
1652700570000|2022-05-16 11:29:30|67.89|66.79|67.9|66.8|67.9|66.8|67.89|66.79|2
1652700580000|2022-05-16 11:29:40|67.89|66.79|67.89|66.79|67.89|66.79|67.89|66.79|1
1652700590000|2022-05-16 11:29:50|67.9|66.8|67.9|66.8|67.91|66.81|67.9|66.8|7
1652700600000|2022-05-16 11:30:00|67.91|66.81|67.9|66.8|67.93|66.83|67.9|66.8|5
1652700610000|2022-05-16 11:30:10|67.89|66.79|67.92|66.82|67.92|66.82|67.88|66.78|7
1652700620000|2022-05-16 11:30:20|67.91|66.81|67.93|66.83|67.93|66.83|67.91|66.81|3
1652700630000|2022-05-16 11:30:30|67.94|66.84|67.94|66.84|67.94|66.84|67.93|66.83|3
1652700640000|2022-05-16 11:30:40|67.95|66.85|67.95|66.85|67.95|66.85|67.95|66.85|1
1652700660000|2022-05-16 11:31:00|67.94|66.84|67.95|66.85|67.95|66.85|67.94|66.84|2
1652700680000|2022-05-16 11:31:20|67.94|66.84|68.05|66.95|68.05|66.95|67.94|66.84|4
1652700690000|2022-05-16 11:31:30|68.04|66.94|68.02|66.92|68.04|66.94|68.01|66.91|5
1652700710000|2022-05-16 11:31:50|68.01|66.91|68.03|66.93|68.03|66.93|68|66.9|4
1652700720000|2022-05-16 11:32:00|68.05|66.95|68.07|66.97|68.08|66.98|68.05|66.95|5
1652700730000|2022-05-16 11:32:10|68.08|66.98|68.08|66.98|68.08|66.98|68.07|66.97|3
1652700740000|2022-05-16 11:32:20|68.09|66.99|68.09|66.99|68.09|66.99|68.08|66.98|3
1652700750000|2022-05-16 11:32:30|68.1|67|68.1|67|68.11|67.01|68.1|67|3
1652700760000|2022-05-16 11:32:40|68.11|67.01|68.1|67|68.11|67.01|68.09|66.99|6
1652700770000|2022-05-16 11:32:50|68.09|66.99|68.08|66.98|68.09|66.99|68.08|66.98|2
1652700780000|2022-05-16 11:33:00|68.07|66.97|67.99|66.89|68.08|66.98|67.99|66.89|13
1652700790000|2022-05-16 11:33:10|67.98|66.88|67.95|66.85|67.98|66.88|67.95|66.85|6
1652700800000|2022-05-16 11:33:20|67.96|66.86|67.94|66.84|67.96|66.86|67.94|66.84|3
1652700810000|2022-05-16 11:33:30|67.95|66.85|67.97|66.87|67.97|66.87|67.95|66.85|3
1652700830000|2022-05-16 11:33:50|67.96|66.86|67.94|66.84|67.96|66.86|67.94|66.84|4
1652700840000|2022-05-16 11:34:00|67.93|66.83|67.86|66.76|67.93|66.83|67.86|66.76|6
1652700850000|2022-05-16 11:34:10|67.85|66.75|67.76|66.66|67.85|66.75|67.76|66.66|11
1652700860000|2022-05-16 11:34:20|67.75|66.65|67.77|66.67|67.77|66.67|67.74|66.64|8
1652700870000|2022-05-16 11:34:30|67.78|66.68|67.79|66.69|67.83|66.73|67.78|66.68|8
1652700880000|2022-05-16 11:34:40|67.8|66.7|67.76|66.66|67.8|66.7|67.76|66.66|10
1652700890000|2022-05-16 11:34:50|67.77|66.67|67.76|66.66|67.77|66.67|67.75|66.65|4
1652700900000|2022-05-16 11:35:00|67.75|66.65|67.75|66.65|67.78|66.68|67.75|66.65|8
1652700910000|2022-05-16 11:35:10|67.74|66.64|67.7|66.6|67.74|66.64|67.69|66.59|7
1652700920000|2022-05-16 11:35:20|67.69|66.59|67.71|66.61|67.71|66.61|67.69|66.59|3
1652700930000|2022-05-16 11:35:30|67.72|66.62|67.77|66.67|67.78|66.68|67.72|66.62|6
1652700940000|2022-05-16 11:35:40|67.76|66.66|67.79|66.69|67.8|66.7|67.76|66.66|7
1652700950000|2022-05-16 11:35:50|67.78|66.68|67.78|66.68|67.78|66.68|67.77|66.67|5
1652700960000|2022-05-16 11:36:00|67.79|66.69|67.77|66.67|67.79|66.69|67.77|66.67|3
1652700970000|2022-05-16 11:36:10|67.78|66.68|67.82|66.72|67.82|66.72|67.78|66.68|7
1652700980000|2022-05-16 11:36:20|67.81|66.71|67.78|66.68|67.81|66.71|67.78|66.68|4
1652700990000|2022-05-16 11:36:30|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652701000000|2022-05-16 11:36:40|67.78|66.68|67.81|66.71|67.81|66.71|67.78|66.68|4
1652701010000|2022-05-16 11:36:50|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|8
1652701020000|2022-05-16 11:37:00|67.82|66.72|67.76|66.66|67.82|66.72|67.76|66.66|11
1652701030000|2022-05-16 11:37:10|67.77|66.67|67.72|66.62|67.78|66.68|67.72|66.62|9
1652701040000|2022-05-16 11:37:20|67.73|66.63|67.73|66.63|67.74|66.64|67.72|66.62|6
1652701050000|2022-05-16 11:37:30|67.75|66.65|67.77|66.67|67.78|66.68|67.75|66.65|5
1652701060000|2022-05-16 11:37:40|67.75|66.65|67.75|66.65|67.75|66.65|67.74|66.64|3
1652701070000|2022-05-16 11:37:50|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|2
1652701080000|2022-05-16 11:38:00|67.76|66.66|67.75|66.65|67.76|66.66|67.74|66.64|4
1652701090000|2022-05-16 11:38:10|67.72|66.62|67.73|66.63|67.73|66.63|67.64|66.54|13
1652701100000|2022-05-16 11:38:20|67.74|66.64|67.79|66.69|67.79|66.69|67.74|66.64|7
1652701110000|2022-05-16 11:38:30|67.8|66.7|67.83|66.73|67.83|66.73|67.8|66.7|9
1652701120000|2022-05-16 11:38:40|67.82|66.72|67.81|66.71|67.82|66.72|67.8|66.7|4
1652701130000|2022-05-16 11:38:50|67.82|66.72|67.82|66.72|67.82|66.72|67.81|66.71|3
1652701140000|2022-05-16 11:39:00|67.81|66.71|67.84|66.74|67.84|66.74|67.81|66.71|6
1652701150000|2022-05-16 11:39:10|67.85|66.75|67.95|66.85|67.95|66.85|67.84|66.74|10
1652701160000|2022-05-16 11:39:20|67.94|66.84|67.95|66.85|67.95|66.85|67.94|66.84|2
1652701170000|2022-05-16 11:39:30|67.94|66.84|67.88|66.78|67.94|66.84|67.88|66.78|7
1652701180000|2022-05-16 11:39:40|67.87|66.77|67.85|66.75|67.88|66.78|67.84|66.74|8
1652701190000|2022-05-16 11:39:50|67.84|66.74|67.81|66.71|67.85|66.75|67.81|66.71|7
1652701200000|2022-05-16 11:40:00|67.82|66.72|67.8|66.7|67.82|66.72|67.78|66.68|6
1652701210000|2022-05-16 11:40:10|67.79|66.69|67.78|66.68|67.79|66.69|67.77|66.67|4
1652701220000|2022-05-16 11:40:20|67.77|66.67|67.8|66.7|67.8|66.7|67.77|66.67|3
1652701230000|2022-05-16 11:40:30|67.79|66.69|67.75|66.65|67.79|66.69|67.74|66.64|8
1652701240000|2022-05-16 11:40:40|67.74|66.64|67.74|66.64|67.74|66.64|67.74|66.64|1
1652701250000|2022-05-16 11:40:50|67.73|66.63|67.73|66.63|67.73|66.63|67.72|66.62|3
1652701260000|2022-05-16 11:41:00|67.74|66.64|67.8|66.7|67.8|66.7|67.74|66.64|6
1652701270000|2022-05-16 11:41:10|67.79|66.69|67.75|66.65|67.83|66.73|67.73|66.63|15
1652701280000|2022-05-16 11:41:20|67.76|66.66|67.77|66.67|67.77|66.67|67.75|66.65|4
1652701290000|2022-05-16 11:41:30|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|2
1652701300000|2022-05-16 11:41:40|67.78|66.68|67.76|66.66|67.78|66.68|67.74|66.64|6
1652701310000|2022-05-16 11:41:50|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652701320000|2022-05-16 11:42:00|67.78|66.68|67.78|66.68|67.78|66.68|67.77|66.67|3
1652701330000|2022-05-16 11:42:10|67.79|66.69|67.84|66.74|67.84|66.74|67.79|66.69|7
1652701340000|2022-05-16 11:42:20|67.85|66.75|67.84|66.74|67.85|66.75|67.82|66.72|8
1652701350000|2022-05-16 11:42:30|67.85|66.75|67.85|66.75|67.85|66.75|67.84|66.74|5
1652701360000|2022-05-16 11:42:40|67.84|66.74|67.76|66.66|67.84|66.74|67.74|66.64|9
1652701370000|2022-05-16 11:42:50|67.77|66.67|67.74|66.64|67.77|66.67|67.74|66.64|3
1652701380000|2022-05-16 11:43:00|67.75|66.65|67.75|66.65|67.78|66.68|67.75|66.65|11
1652701390000|2022-05-16 11:43:10|67.76|66.66|67.75|66.65|67.78|66.68|67.75|66.65|6
1652701400000|2022-05-16 11:43:20|67.76|66.66|67.76|66.66|67.76|66.66|67.75|66.65|3
1652701410000|2022-05-16 11:43:30|67.77|66.67|67.77|66.67|67.78|66.68|67.77|66.67|3
1652701420000|2022-05-16 11:43:40|67.76|66.66|67.76|66.66|67.77|66.67|67.76|66.66|3
1652701430000|2022-05-16 11:43:50|67.77|66.67|67.76|66.66|67.77|66.67|67.76|66.66|2
1652701440000|2022-05-16 11:44:00|67.77|66.67|67.79|66.69|67.79|66.69|67.76|66.66|7
1652701450000|2022-05-16 11:44:10|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652701460000|2022-05-16 11:44:20|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652701470000|2022-05-16 11:44:30|67.76|66.66|67.74|66.64|67.76|66.66|67.73|66.63|4
1652701490000|2022-05-16 11:44:50|67.73|66.63|67.71|66.61|67.73|66.63|67.7|66.6|7
1652701500000|2022-05-16 11:45:00|67.7|66.6|67.71|66.61|67.71|66.61|67.69|66.59|8
1652701510000|2022-05-16 11:45:10|67.72|66.62|67.72|66.62|67.72|66.62|67.72|66.62|1
1652701520000|2022-05-16 11:45:20|67.71|66.61|67.71|66.61|67.71|66.61|67.71|66.61|1
1652701530000|2022-05-16 11:45:30|67.7|66.6|67.71|66.61|67.72|66.62|67.7|66.6|4
1652701540000|2022-05-16 11:45:40|67.72|66.62|67.72|66.62|67.72|66.62|67.72|66.62|1
1652701550000|2022-05-16 11:45:50|67.71|66.61|67.69|66.59|67.71|66.61|67.69|66.59|5
1652701560000|2022-05-16 11:46:00|67.68|66.58|67.72|66.62|67.73|66.63|67.68|66.58|9
1652701570000|2022-05-16 11:46:10|67.73|66.63|67.71|66.61|67.73|66.63|67.71|66.61|3
1652701580000|2022-05-16 11:46:20|67.72|66.62|67.74|66.64|67.74|66.64|67.72|66.62|3
1652701590000|2022-05-16 11:46:30|67.75|66.65|67.75|66.65|67.75|66.65|67.75|66.65|1
1652701600000|2022-05-16 11:46:40|67.76|66.66|67.76|66.66|67.77|66.67|67.74|66.64|7
1652701610000|2022-05-16 11:46:50|67.74|66.64|67.74|66.64|67.74|66.64|67.72|66.62|5
1652701620000|2022-05-16 11:47:00|67.75|66.65|67.79|66.69|67.79|66.69|67.75|66.65|5
1652701630000|2022-05-16 11:47:10|67.8|66.7|67.83|66.73|67.83|66.73|67.8|66.7|8
1652701640000|2022-05-16 11:47:20|67.84|66.74|67.86|66.76|67.87|66.77|67.84|66.74|7
1652701650000|2022-05-16 11:47:30|67.85|66.75|67.81|66.71|67.86|66.76|67.8|66.7|9
1652701660000|2022-05-16 11:47:40|67.82|66.72|67.84|66.74|67.84|66.74|67.82|66.72|3
1652701670000|2022-05-16 11:47:50|67.83|66.73|67.82|66.72|67.84|66.74|67.82|66.72|4
1652701680000|2022-05-16 11:48:00|67.81|66.71|67.79|66.69|67.81|66.71|67.79|66.69|3
1652701690000|2022-05-16 11:48:10|67.78|66.68|67.77|66.67|67.78|66.68|67.76|66.66|8
1652701700000|2022-05-16 11:48:20|67.76|66.66|67.75|66.65|67.77|66.67|67.72|66.62|9
1652701720000|2022-05-16 11:48:40|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|2
1652701730000|2022-05-16 11:48:50|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652701740000|2022-05-16 11:49:00|67.75|66.65|67.76|66.66|67.76|66.66|67.75|66.65|2
1652701760000|2022-05-16 11:49:20|67.75|66.65|67.75|66.65|67.76|66.66|67.72|66.62|11
1652701770000|2022-05-16 11:49:30|67.74|66.64|67.74|66.64|67.75|66.65|67.72|66.62|8
1652701790000|2022-05-16 11:49:50|67.73|66.63|67.72|66.62|67.73|66.63|67.72|66.62|2
1652701800000|2022-05-16 11:50:00|67.71|66.61|67.71|66.61|67.72|66.62|67.71|66.61|3
1652701810000|2022-05-16 11:50:10|67.72|66.62|67.7|66.6|67.72|66.62|67.69|66.59|9
1652701820000|2022-05-16 11:50:20|67.69|66.59|67.69|66.59|67.7|66.6|67.68|66.58|11
1652701830000|2022-05-16 11:50:30|67.68|66.58|67.7|66.6|67.71|66.61|67.68|66.58|6
1652701840000|2022-05-16 11:50:40|67.69|66.59|67.64|66.54|67.69|66.59|67.64|66.54|6
1652701850000|2022-05-16 11:50:50|67.65|66.55|67.62|66.52|67.65|66.55|67.61|66.51|11
1652701860000|2022-05-16 11:51:00|67.61|66.51|67.59|66.49|67.62|66.52|67.57|66.47|12
1652701870000|2022-05-16 11:51:10|67.6|66.5|67.57|66.47|67.6|66.5|67.57|66.47|3
1652701880000|2022-05-16 11:51:20|67.58|66.48|67.53|66.43|67.58|66.48|67.53|66.43|6
1652701890000|2022-05-16 11:51:30|67.52|66.42|67.53|66.43|67.54|66.44|67.52|66.42|9
1652701900000|2022-05-16 11:51:40|67.54|66.44|67.56|66.46|67.57|66.47|67.53|66.43|9
1652701910000|2022-05-16 11:51:50|67.55|66.45|67.56|66.46|67.57|66.47|67.55|66.45|7
1652701920000|2022-05-16 11:52:00|67.57|66.47|67.58|66.48|67.59|66.49|67.56|66.46|10
1652701930000|2022-05-16 11:52:10|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|2
1652701940000|2022-05-16 11:52:20|67.59|66.49|67.61|66.51|67.62|66.52|67.59|66.49|6
1652701950000|2022-05-16 11:52:30|67.6|66.5|67.61|66.51|67.61|66.51|67.6|66.5|4
1652701960000|2022-05-16 11:52:40|67.62|66.52|67.62|66.52|67.63|66.53|67.61|66.51|14
1652701970000|2022-05-16 11:52:50|67.63|66.53|67.61|66.51|67.63|66.53|67.6|66.5|6
1652701980000|2022-05-16 11:53:00|67.6|66.5|67.59|66.49|67.6|66.5|67.59|66.49|2
1652701990000|2022-05-16 11:53:10|67.6|66.5|67.67|66.57|67.68|66.58|67.59|66.49|11
1652702000000|2022-05-16 11:53:20|67.66|66.56|67.67|66.57|67.67|66.57|67.66|66.56|2
1652702010000|2022-05-16 11:53:30|67.68|66.58|67.65|66.55|67.69|66.59|67.64|66.54|11
1652702020000|2022-05-16 11:53:40|67.66|66.56|67.65|66.55|67.66|66.56|67.64|66.54|6
1652702030000|2022-05-16 11:53:50|67.64|66.54|67.63|66.53|67.65|66.55|67.63|66.53|6
1652702040000|2022-05-16 11:54:00|67.62|66.52|67.61|66.51|67.62|66.52|67.61|66.51|2
1652702050000|2022-05-16 11:54:10|67.6|66.5|67.6|66.5|67.61|66.51|67.6|66.5|7
1652702060000|2022-05-16 11:54:20|67.58|66.48|67.56|66.46|67.58|66.48|67.56|66.46|5
1652702070000|2022-05-16 11:54:30|67.57|66.47|67.6|66.5|67.6|66.5|67.56|66.46|6
1652702080000|2022-05-16 11:54:40|67.59|66.49|67.61|66.51|67.61|66.51|67.59|66.49|3
1652702090000|2022-05-16 11:54:50|67.6|66.5|67.6|66.5|67.6|66.5|67.59|66.49|3
1652702100000|2022-05-16 11:55:00|67.61|66.51|67.59|66.49|67.61|66.51|67.59|66.49|9
1652702110000|2022-05-16 11:55:10|67.58|66.48|67.58|66.48|67.59|66.49|67.58|66.48|3
1652702120000|2022-05-16 11:55:20|67.59|66.49|67.58|66.48|67.59|66.49|67.58|66.48|4
1652702130000|2022-05-16 11:55:30|67.57|66.47|67.55|66.45|67.57|66.47|67.54|66.44|9
1652702140000|2022-05-16 11:55:40|67.54|66.44|67.55|66.45|67.55|66.45|67.54|66.44|6
1652702150000|2022-05-16 11:55:50|67.54|66.44|67.51|66.41|67.54|66.44|67.51|66.41|3
1652702160000|2022-05-16 11:56:00|67.52|66.42|67.5|66.4|67.52|66.42|67.5|66.4|7
1652702170000|2022-05-16 11:56:10|67.49|66.39|67.5|66.4|67.54|66.44|67.47|66.37|11
1652702180000|2022-05-16 11:56:20|67.49|66.39|67.47|66.37|67.5|66.4|67.47|66.37|6
1652702190000|2022-05-16 11:56:30|67.49|66.39|67.54|66.44|67.54|66.44|67.49|66.39|6
1652702200000|2022-05-16 11:56:40|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|2
1652702210000|2022-05-16 11:56:50|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|4
1652702220000|2022-05-16 11:57:00|67.55|66.45|67.53|66.43|67.55|66.45|67.51|66.41|6
1652702230000|2022-05-16 11:57:10|67.55|66.45|67.59|66.49|67.59|66.49|67.55|66.45|5
1652702240000|2022-05-16 11:57:20|67.6|66.5|67.6|66.5|67.6|66.5|67.59|66.49|3
1652702250000|2022-05-16 11:57:30|67.59|66.49|67.6|66.5|67.6|66.5|67.59|66.49|4
1652702260000|2022-05-16 11:57:40|67.59|66.49|67.61|66.51|67.61|66.51|67.59|66.49|3
1652702270000|2022-05-16 11:57:50|67.62|66.52|67.63|66.53|67.63|66.53|67.62|66.52|2
1652702280000|2022-05-16 11:58:00|67.62|66.52|67.62|66.52|67.62|66.52|67.61|66.51|3
1652702290000|2022-05-16 11:58:10|67.63|66.53|67.54|66.44|67.63|66.53|67.53|66.43|14
1652702300000|2022-05-16 11:58:20|67.53|66.43|67.51|66.41|67.54|66.44|67.51|66.41|9
1652702310000|2022-05-16 11:58:30|67.52|66.42|67.51|66.41|67.52|66.42|67.5|66.4|8
1652702320000|2022-05-16 11:58:40|67.5|66.4|67.5|66.4|67.51|66.41|67.5|66.4|3
1652702330000|2022-05-16 11:58:50|67.49|66.39|67.49|66.39|67.49|66.39|67.49|66.39|1
1652702340000|2022-05-16 11:59:00|67.5|66.4|67.59|66.49|67.59|66.49|67.47|66.37|8
1652702350000|2022-05-16 11:59:10|67.6|66.5|67.68|66.58|67.68|66.58|67.6|66.5|7
1652702360000|2022-05-16 11:59:20|67.67|66.57|67.64|66.54|67.67|66.57|67.64|66.54|7
1652702370000|2022-05-16 11:59:30|67.62|66.52|67.57|66.47|67.62|66.52|67.55|66.45|10
1652702380000|2022-05-16 11:59:40|67.56|66.46|67.56|66.46|67.56|66.46|67.55|66.45|3
1652702390000|2022-05-16 11:59:50|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|4
1652702400000|2022-05-16 12:00:00|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|8
1652702410000|2022-05-16 12:00:10|67.57|66.47|67.56|66.46|67.57|66.47|67.56|66.46|2
1652702420000|2022-05-16 12:00:20|67.57|66.47|67.62|66.52|67.62|66.52|67.56|66.46|9
1652702430000|2022-05-16 12:00:30|67.63|66.53|67.64|66.54|67.65|66.55|67.63|66.53|5
1652702440000|2022-05-16 12:00:40|67.65|66.55|67.63|66.53|67.65|66.55|67.63|66.53|3
1652702450000|2022-05-16 12:00:50|67.64|66.54|67.56|66.46|67.64|66.54|67.56|66.46|10
1652702460000|2022-05-16 12:01:00|67.55|66.45|67.55|66.45|67.62|66.52|67.54|66.44|15
1652702470000|2022-05-16 12:01:10|67.56|66.46|67.57|66.47|67.6|66.5|67.56|66.46|9
1652702480000|2022-05-16 12:01:20|67.58|66.48|67.63|66.53|67.66|66.56|67.58|66.48|9
1652702490000|2022-05-16 12:01:30|67.62|66.52|67.46|66.36|67.62|66.52|67.44|66.34|23
1652702500000|2022-05-16 12:01:40|67.47|66.37|67.51|66.41|67.53|66.43|67.46|66.36|14
1652702510000|2022-05-16 12:01:50|67.49|66.39|67.41|66.31|67.49|66.39|67.4|66.3|16
1652702520000|2022-05-16 12:02:00|67.42|66.32|67.46|66.36|67.47|66.37|67.42|66.32|10
1652702530000|2022-05-16 12:02:10|67.47|66.37|67.48|66.38|67.49|66.39|67.47|66.37|6
1652702540000|2022-05-16 12:02:20|67.47|66.37|67.38|66.28|67.48|66.38|67.38|66.28|11
1652702550000|2022-05-16 12:02:30|67.39|66.29|67.37|66.27|67.42|66.32|67.35|66.25|16
1652702560000|2022-05-16 12:02:40|67.35|66.25|67.35|66.25|67.36|66.26|67.35|66.25|7
1652702570000|2022-05-16 12:02:50|67.36|66.26|67.34|66.24|67.36|66.26|67.34|66.24|3
1652702580000|2022-05-16 12:03:00|67.35|66.25|67.33|66.23|67.35|66.25|67.32|66.22|11
1652702590000|2022-05-16 12:03:10|67.32|66.22|67.33|66.23|67.34|66.24|67.31|66.21|10
1652702600000|2022-05-16 12:03:20|67.34|66.24|67.36|66.26|67.38|66.28|67.34|66.24|6
1652702610000|2022-05-16 12:03:30|67.34|66.24|67.31|66.21|67.34|66.24|67.31|66.21|4
1652702620000|2022-05-16 12:03:40|67.3|66.2|67.18|66.08|67.3|66.2|67.18|66.08|9
1652702630000|2022-05-16 12:03:50|67.17|66.07|67.13|66.03|67.17|66.07|67.08|65.98|17
1652702640000|2022-05-16 12:04:00|67.12|66.02|67.02|65.92|67.13|66.03|67.02|65.92|17
1652702650000|2022-05-16 12:04:10|67.03|65.93|67.12|66.02|67.14|66.04|67.02|65.92|22
1652702660000|2022-05-16 12:04:20|67.13|66.03|67.13|66.03|67.14|66.04|67.12|66.02|6
1652702670000|2022-05-16 12:04:30|67.14|66.04|67.05|65.95|67.14|66.04|67.04|65.94|15
1652702680000|2022-05-16 12:04:40|67.06|65.96|67.07|65.97|67.07|65.97|67.02|65.92|18
1652702690000|2022-05-16 12:04:50|67.06|65.96|67.13|66.03|67.13|66.03|67.06|65.96|7
1652702700000|2022-05-16 12:05:00|67.11|66.01|67.08|65.98|67.11|66.01|67.08|65.98|8
1652702710000|2022-05-16 12:05:10|67.06|65.96|67.06|65.96|67.06|65.96|67.04|65.94|7
1652702720000|2022-05-16 12:05:20|67.07|65.97|67.08|65.98|67.11|66.01|67.04|65.94|16
1652702730000|2022-05-16 12:05:30|67.11|66.01|67.14|66.04|67.14|66.04|67.1|66|10
1652702740000|2022-05-16 12:05:40|67.12|66.02|67.13|66.03|67.13|66.03|67.1|66|10
1652702750000|2022-05-16 12:05:50|67.12|66.02|67.08|65.98|67.13|66.03|67.08|65.98|13
1652702760000|2022-05-16 12:06:00|67.09|65.99|67|65.9|67.09|65.99|67|65.9|13
1652702770000|2022-05-16 12:06:10|67.01|65.91|67.04|65.94|67.04|65.94|67.01|65.91|11
1652702780000|2022-05-16 12:06:20|67.05|65.95|67.03|65.93|67.05|65.95|67.02|65.92|5
1652702790000|2022-05-16 12:06:30|67.02|65.92|66.99|65.89|67.02|65.92|66.99|65.89|8
1652702800000|2022-05-16 12:06:40|66.98|65.88|66.99|65.89|67.01|65.91|66.95|65.85|10
1652702810000|2022-05-16 12:06:50|66.98|65.88|67.04|65.94|67.04|65.94|66.98|65.88|8
1652702820000|2022-05-16 12:07:00|67.05|65.95|67.11|66.01|67.11|66.01|67.05|65.95|6
1652702830000|2022-05-16 12:07:10|67.1|66|67.11|66.01|67.14|66.04|67.1|66|9
1652702840000|2022-05-16 12:07:20|67.12|66.02|67.1|66|67.12|66.02|67.04|65.94|14
1652702850000|2022-05-16 12:07:30|67.09|65.99|67.11|66.01|67.12|66.02|67.09|65.99|7
1652702870000|2022-05-16 12:07:50|67.12|66.02|67.12|66.02|67.13|66.03|67.11|66.01|7
1652702880000|2022-05-16 12:08:00|67.11|66.01|67.12|66.02|67.12|66.02|67.1|66|6
1652702890000|2022-05-16 12:08:10|67.13|66.03|67.22|66.12|67.22|66.12|67.13|66.03|6
1652702900000|2022-05-16 12:08:20|67.23|66.13|67.23|66.13|67.23|66.13|67.22|66.12|3
1652702910000|2022-05-16 12:08:30|67.22|66.12|67.15|66.05|67.22|66.12|67.14|66.04|8
1652702920000|2022-05-16 12:08:40|67.14|66.04|67.12|66.02|67.14|66.04|67.12|66.02|2
1652702930000|2022-05-16 12:08:50|67.1|66|67.19|66.09|67.19|66.09|67.09|65.99|13
1652702940000|2022-05-16 12:09:00|67.18|66.08|67.16|66.06|67.18|66.08|67.14|66.04|6
1652702950000|2022-05-16 12:09:10|67.17|66.07|67.23|66.13|67.23|66.13|67.17|66.07|6
1652702960000|2022-05-16 12:09:20|67.24|66.14|67.25|66.15|67.25|66.15|67.24|66.14|4
1652702970000|2022-05-16 12:09:30|67.26|66.16|67.27|66.17|67.27|66.17|67.26|66.16|6
1652702980000|2022-05-16 12:09:40|67.26|66.16|67.28|66.18|67.28|66.18|67.25|66.15|16
1652702990000|2022-05-16 12:09:50|67.29|66.19|67.25|66.15|67.29|66.19|67.25|66.15|6
1652703000000|2022-05-16 12:10:00|67.26|66.16|67.26|66.16|67.27|66.17|67.25|66.15|5
1652703010000|2022-05-16 12:10:10|67.27|66.17|67.28|66.18|67.29|66.19|67.27|66.17|6
1652703020000|2022-05-16 12:10:20|67.29|66.19|67.26|66.16|67.29|66.19|67.25|66.15|8
1652703030000|2022-05-16 12:10:30|67.25|66.15|67.25|66.15|67.26|66.16|67.22|66.12|7
1652703040000|2022-05-16 12:10:40|67.26|66.16|67.26|66.16|67.27|66.17|67.26|66.16|5
1652703050000|2022-05-16 12:10:50|67.27|66.17|67.25|66.15|67.27|66.17|67.25|66.15|5
1652703060000|2022-05-16 12:11:00|67.24|66.14|67.25|66.15|67.26|66.16|67.24|66.14|4
1652703070000|2022-05-16 12:11:10|67.24|66.14|67.17|66.07|67.25|66.15|67.17|66.07|8
1652703080000|2022-05-16 12:11:20|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|6
1652703090000|2022-05-16 12:11:30|67.19|66.09|67.24|66.14|67.25|66.15|67.19|66.09|8
1652703100000|2022-05-16 12:11:40|67.23|66.13|67.25|66.15|67.26|66.16|67.23|66.13|7
1652703110000|2022-05-16 12:11:50|67.24|66.14|67.24|66.14|67.25|66.15|67.24|66.14|3
1652703120000|2022-05-16 12:12:00|67.23|66.13|67.23|66.13|67.23|66.13|67.22|66.12|3
1652703130000|2022-05-16 12:12:10|67.22|66.12|67.18|66.08|67.22|66.12|67.17|66.07|5
1652703140000|2022-05-16 12:12:20|67.17|66.07|67.17|66.07|67.18|66.08|67.17|66.07|5
1652703150000|2022-05-16 12:12:30|67.18|66.08|67.24|66.14|67.24|66.14|67.17|66.07|8
1652703170000|2022-05-16 12:12:50|67.25|66.15|67.21|66.11|67.25|66.15|67.21|66.11|5
1652703180000|2022-05-16 12:13:00|67.22|66.12|67.24|66.14|67.24|66.14|67.2|66.1|7
1652703190000|2022-05-16 12:13:10|67.25|66.15|67.24|66.14|67.26|66.16|67.23|66.13|7
1652703200000|2022-05-16 12:13:20|67.23|66.13|67.24|66.14|67.24|66.14|67.23|66.13|2
1652703210000|2022-05-16 12:13:30|67.23|66.13|67.18|66.08|67.23|66.13|67.17|66.07|8
1652703220000|2022-05-16 12:13:40|67.19|66.09|67.19|66.09|67.2|66.1|67.19|66.09|3
1652703230000|2022-05-16 12:13:50|67.18|66.08|67.18|66.08|67.19|66.09|67.18|66.08|5
1652703240000|2022-05-16 12:14:00|67.19|66.09|67.24|66.14|67.24|66.14|67.18|66.08|7
1652703250000|2022-05-16 12:14:10|67.23|66.13|67.27|66.17|67.27|66.17|67.23|66.13|9
1652703260000|2022-05-16 12:14:20|67.28|66.18|67.28|66.18|67.29|66.19|67.28|66.18|3
1652703270000|2022-05-16 12:14:30|67.26|66.16|67.23|66.13|67.26|66.16|67.22|66.12|11
1652703280000|2022-05-16 12:14:40|67.22|66.12|67.22|66.12|67.22|66.12|67.2|66.1|5
1652703290000|2022-05-16 12:14:50|67.23|66.13|67.17|66.07|67.23|66.13|67.17|66.07|5
1652703300000|2022-05-16 12:15:00|67.18|66.08|67.19|66.09|67.19|66.09|67.17|66.07|8
1652703310000|2022-05-16 12:15:10|67.2|66.1|67.24|66.14|67.26|66.16|67.2|66.1|8
1652703320000|2022-05-16 12:15:20|67.25|66.15|67.16|66.06|67.25|66.15|67.16|66.06|9
1652703330000|2022-05-16 12:15:30|67.15|66.05|67.15|66.05|67.16|66.06|67.14|66.04|7
1652703340000|2022-05-16 12:15:40|67.14|66.04|67.13|66.03|67.17|66.07|67.12|66.02|9
1652703350000|2022-05-16 12:15:50|67.12|66.02|67.08|65.98|67.12|66.02|67.07|65.97|8
1652703360000|2022-05-16 12:16:00|67.07|65.97|67.02|65.92|67.07|65.97|67.02|65.92|10
1652703370000|2022-05-16 12:16:10|67|65.9|67.05|65.95|67.05|65.95|67|65.9|6
1652703380000|2022-05-16 12:16:20|67.06|65.96|67.08|65.98|67.09|65.99|67.04|65.94|15
1652703390000|2022-05-16 12:16:30|67.07|65.97|67.08|65.98|67.08|65.98|67.07|65.97|2
1652703400000|2022-05-16 12:16:40|67.09|65.99|67.09|65.99|67.11|66.01|67.09|65.99|7
1652703410000|2022-05-16 12:16:50|67.08|65.98|67.09|65.99|67.09|65.99|67.08|65.98|4
1652703420000|2022-05-16 12:17:00|67.07|65.97|67.09|65.99|67.09|65.99|67.06|65.96|5
1652703430000|2022-05-16 12:17:10|67.1|66|67.14|66.04|67.15|66.05|67.1|66|5
1652703440000|2022-05-16 12:17:20|67.13|66.03|67.03|65.93|67.13|66.03|67.01|65.91|14
1652703450000|2022-05-16 12:17:30|67.02|65.92|67.04|65.94|67.04|65.94|67.02|65.92|7
1652703460000|2022-05-16 12:17:40|67.03|65.93|67.02|65.92|67.03|65.93|67.01|65.91|6
1652703470000|2022-05-16 12:17:50|67.01|65.91|66.95|65.85|67.01|65.91|66.95|65.85|11
1652703480000|2022-05-16 12:18:00|66.94|65.84|67|65.9|67.03|65.93|66.94|65.84|12
1652703490000|2022-05-16 12:18:10|67.02|65.92|66.96|65.86|67.02|65.92|66.96|65.86|13
1652703500000|2022-05-16 12:18:20|66.97|65.87|66.97|65.87|67.02|65.92|66.97|65.87|11
1652703510000|2022-05-16 12:18:30|66.99|65.89|67|65.9|67.04|65.94|66.99|65.89|11
1652703520000|2022-05-16 12:18:40|66.99|65.89|66.98|65.88|66.99|65.89|66.97|65.87|10
1652703530000|2022-05-16 12:18:50|66.97|65.87|66.96|65.86|66.98|65.88|66.96|65.86|5
1652703540000|2022-05-16 12:19:00|66.95|65.85|66.94|65.84|66.95|65.85|66.93|65.83|4
1652703550000|2022-05-16 12:19:10|66.96|65.86|67.05|65.95|67.06|65.96|66.96|65.86|9
1652703560000|2022-05-16 12:19:20|67.06|65.96|66.98|65.88|67.07|65.97|66.98|65.88|16
1652703570000|2022-05-16 12:19:30|66.97|65.87|66.95|65.85|66.98|65.88|66.95|65.85|12
1652703580000|2022-05-16 12:19:40|66.96|65.86|66.93|65.83|66.96|65.86|66.93|65.83|10
1652703590000|2022-05-16 12:19:50|66.92|65.82|66.94|65.84|66.95|65.85|66.92|65.82|8
1652703600000|2022-05-16 12:20:00|66.93|65.83|66.96|65.86|66.96|65.86|66.93|65.83|14
1652703610000|2022-05-16 12:20:10|66.95|65.85|66.94|65.84|66.95|65.85|66.93|65.83|10
1652703620000|2022-05-16 12:20:20|66.93|65.83|66.97|65.87|66.97|65.87|66.86|65.76|18
1652703630000|2022-05-16 12:20:30|66.96|65.86|66.94|65.84|67|65.9|66.94|65.84|15
1652703640000|2022-05-16 12:20:40|66.93|65.83|66.92|65.82|66.93|65.83|66.89|65.79|15
1652703650000|2022-05-16 12:20:50|66.93|65.83|66.93|65.83|66.94|65.84|66.91|65.81|10
1652703660000|2022-05-16 12:21:00|66.9|65.8|66.93|65.83|66.93|65.83|66.89|65.79|12
1652703670000|2022-05-16 12:21:10|66.94|65.84|67|65.9|67|65.9|66.94|65.84|9
1652703680000|2022-05-16 12:21:20|67.01|65.91|66.99|65.89|67.02|65.92|66.99|65.89|6
1652703690000|2022-05-16 12:21:30|66.98|65.88|66.99|65.89|66.99|65.89|66.96|65.86|9
1652703700000|2022-05-16 12:21:40|67|65.9|67.02|65.92|67.02|65.92|67|65.9|5
1652703710000|2022-05-16 12:21:50|67.03|65.93|67.02|65.92|67.04|65.94|67.02|65.92|4
1652703720000|2022-05-16 12:22:00|67.03|65.93|67|65.9|67.03|65.93|67|65.9|6
1652703730000|2022-05-16 12:22:10|67.01|65.91|67.01|65.91|67.03|65.93|67.01|65.91|7
1652703740000|2022-05-16 12:22:20|67.02|65.92|67.03|65.93|67.03|65.93|67.01|65.91|4
1652703750000|2022-05-16 12:22:30|67.02|65.92|67.05|65.95|67.05|65.95|67.02|65.92|4
1652703760000|2022-05-16 12:22:40|67.06|65.96|67.08|65.98|67.09|65.99|67.05|65.95|5
1652703770000|2022-05-16 12:22:50|67.09|65.99|67.11|66.01|67.12|66.02|67.08|65.98|8
1652703780000|2022-05-16 12:23:00|67.1|66|67.14|66.04|67.14|66.04|67.1|66|7
1652703790000|2022-05-16 12:23:10|67.15|66.05|67.12|66.02|67.15|66.05|67.12|66.02|7
1652703800000|2022-05-16 12:23:20|67.13|66.03|67.15|66.05|67.15|66.05|67.12|66.02|11
1652703810000|2022-05-16 12:23:30|67.14|66.04|67.13|66.03|67.15|66.05|67.13|66.03|8
1652703820000|2022-05-16 12:23:40|67.12|66.02|67.14|66.04|67.14|66.04|67.12|66.02|3
1652703830000|2022-05-16 12:23:50|67.15|66.05|67.16|66.06|67.16|66.06|67.14|66.04|4
1652703840000|2022-05-16 12:24:00|67.15|66.05|67.13|66.03|67.15|66.05|67.12|66.02|7
1652703850000|2022-05-16 12:24:10|67.14|66.04|67.15|66.05|67.15|66.05|67.13|66.03|6
1652703860000|2022-05-16 12:24:20|67.14|66.04|67.16|66.06|67.16|66.06|67.14|66.04|3
1652703870000|2022-05-16 12:24:30|67.17|66.07|67.17|66.07|67.17|66.07|67.15|66.05|7
1652703880000|2022-05-16 12:24:40|67.18|66.08|67.22|66.12|67.22|66.12|67.18|66.08|8
1652703890000|2022-05-16 12:24:50|67.23|66.13|67.28|66.18|67.29|66.19|67.23|66.13|7
1652703900000|2022-05-16 12:25:00|67.29|66.19|67.25|66.15|67.3|66.2|67.24|66.14|11
1652703910000|2022-05-16 12:25:10|67.24|66.14|67.3|66.2|67.3|66.2|67.24|66.14|11
1652703920000|2022-05-16 12:25:20|67.34|66.24|67.36|66.26|67.36|66.26|67.34|66.24|5
1652703930000|2022-05-16 12:25:30|67.37|66.27|67.47|66.37|67.48|66.38|67.37|66.27|19
1652703940000|2022-05-16 12:25:40|67.48|66.38|67.5|66.4|67.52|66.42|67.48|66.38|14
1652703950000|2022-05-16 12:25:50|67.51|66.41|67.51|66.41|67.52|66.42|67.5|66.4|7
1652703960000|2022-05-16 12:26:00|67.52|66.42|67.49|66.39|67.53|66.43|67.49|66.39|8
1652703970000|2022-05-16 12:26:10|67.5|66.4|67.51|66.41|67.51|66.41|67.46|66.36|12
1652703980000|2022-05-16 12:26:20|67.52|66.42|67.51|66.41|67.52|66.42|67.51|66.41|10
1652703990000|2022-05-16 12:26:30|67.5|66.4|67.48|66.38|67.51|66.41|67.46|66.36|8
1652704000000|2022-05-16 12:26:40|67.47|66.37|67.47|66.37|67.47|66.37|67.45|66.35|7
1652704010000|2022-05-16 12:26:50|67.48|66.38|67.52|66.42|67.52|66.42|67.48|66.38|10
1652704020000|2022-05-16 12:27:00|67.51|66.41|67.53|66.43|67.53|66.43|67.51|66.41|5
1652704030000|2022-05-16 12:27:10|67.52|66.42|67.51|66.41|67.52|66.42|67.47|66.37|10
1652704040000|2022-05-16 12:27:20|67.52|66.42|67.56|66.46|67.56|66.46|67.5|66.4|11
1652704050000|2022-05-16 12:27:30|67.55|66.45|67.57|66.47|67.57|66.47|67.53|66.43|10
1652704060000|2022-05-16 12:27:40|67.58|66.48|67.68|66.58|67.72|66.62|67.58|66.48|20
1652704070000|2022-05-16 12:27:50|67.69|66.59|67.75|66.65|67.75|66.65|67.69|66.59|12
1652704080000|2022-05-16 12:28:00|67.76|66.66|67.77|66.67|67.77|66.67|67.75|66.65|6
1652704090000|2022-05-16 12:28:10|67.76|66.66|67.75|66.65|67.78|66.68|67.75|66.65|7
1652704100000|2022-05-16 12:28:20|67.76|66.66|67.9|66.8|67.92|66.82|67.76|66.66|17
1652704110000|2022-05-16 12:28:30|67.91|66.81|67.97|66.87|67.97|66.87|67.91|66.81|16
1652704120000|2022-05-16 12:28:40|67.98|66.88|67.98|66.88|68.03|66.93|67.95|66.85|18
1652704130000|2022-05-16 12:28:50|67.99|66.89|68.17|67.07|68.17|67.07|67.99|66.89|17
1652704140000|2022-05-16 12:29:00|68.18|67.08|68.1|67|68.22|67.12|68.09|66.99|20
1652704150000|2022-05-16 12:29:10|68.12|67.02|68.1|67|68.14|67.04|68.07|66.97|19
1652704160000|2022-05-16 12:29:20|68.11|67.01|68.08|66.98|68.11|67.01|68.07|66.97|21
1652704170000|2022-05-16 12:29:30|68.1|67|68.11|67.01|68.16|67.06|68.1|67|18
1652704180000|2022-05-16 12:29:40|68.1|67|68.15|67.05|68.17|67.07|68.07|66.97|16
1652704190000|2022-05-16 12:29:50|68.13|67.03|68.13|67.03|68.15|67.05|68.11|67.01|11
1652704200000|2022-05-16 12:30:00|68.11|67.01|68.07|66.97|68.12|67.02|68.05|66.95|15
1652704210000|2022-05-16 12:30:10|68.08|66.98|68.06|66.96|68.09|66.99|68.06|66.96|11
1652704220000|2022-05-16 12:30:20|68.07|66.97|68.1|67|68.1|67|68.06|66.96|10
1652704230000|2022-05-16 12:30:30|68.11|67.01|68.15|67.05|68.15|67.05|68.11|67.01|9
1652704240000|2022-05-16 12:30:40|68.16|67.06|68.28|67.18|68.28|67.18|68.16|67.06|13
1652704250000|2022-05-16 12:30:50|68.26|67.16|68.52|67.42|68.53|67.43|68.26|67.16|24
1652704260000|2022-05-16 12:31:00|68.53|67.43|68.5|67.4|68.53|67.43|68.5|67.4|23
1652704270000|2022-05-16 12:31:10|68.48|67.38|68.55|67.45|68.56|67.46|68.44|67.34|20
1652704280000|2022-05-16 12:31:20|68.54|67.44|68.53|67.43|68.56|67.46|68.49|67.39|17
1652704290000|2022-05-16 12:31:30|68.54|67.44|68.51|67.41|68.56|67.46|68.51|67.41|15
1652704300000|2022-05-16 12:31:40|68.52|67.42|68.48|67.38|68.52|67.42|68.48|67.38|11
1652704310000|2022-05-16 12:31:50|68.47|67.37|68.52|67.42|68.55|67.45|68.47|67.37|23
1652704320000|2022-05-16 12:32:00|68.5|67.4|68.44|67.34|68.5|67.4|68.44|67.34|13
1652704330000|2022-05-16 12:32:10|68.45|67.35|68.41|67.31|68.45|67.35|68.39|67.29|17
1652704340000|2022-05-16 12:32:20|68.4|67.3|68.43|67.33|68.44|67.34|68.4|67.3|7
1652704350000|2022-05-16 12:32:30|68.42|67.32|68.41|67.31|68.43|67.33|68.37|67.27|13
1652704360000|2022-05-16 12:32:40|68.42|67.32|68.44|67.34|68.44|67.34|68.38|67.28|11
1652704370000|2022-05-16 12:32:50|68.49|67.39|68.49|67.39|68.49|67.39|68.49|67.39|1
1652704380000|2022-05-16 12:33:00|68.5|67.4|68.43|67.33|68.5|67.4|68.4|67.3|19
1652704390000|2022-05-16 12:33:10|68.41|67.31|68.4|67.3|68.42|67.32|68.35|67.25|14
1652704400000|2022-05-16 12:33:20|68.43|67.33|68.42|67.32|68.44|67.34|68.42|67.32|8
1652704410000|2022-05-16 12:33:30|68.41|67.31|68.36|67.26|68.41|67.31|68.36|67.26|8
1652704420000|2022-05-16 12:33:40|68.35|67.25|68.49|67.39|68.51|67.41|68.34|67.24|24
1652704430000|2022-05-16 12:33:50|68.5|67.4|68.45|67.35|68.5|67.4|68.44|67.34|18
1652704440000|2022-05-16 12:34:00|68.44|67.34|68.32|67.22|68.44|67.34|68.32|67.22|16
1652704450000|2022-05-16 12:34:10|68.3|67.2|68.35|67.25|68.35|67.25|68.3|67.2|11
1652704460000|2022-05-16 12:34:20|68.36|67.26|68.36|67.26|68.38|67.28|68.33|67.23|9
1652704470000|2022-05-16 12:34:30|68.34|67.24|68.31|67.21|68.34|67.24|68.3|67.2|9
1652704480000|2022-05-16 12:34:40|68.32|67.22|68.37|67.27|68.37|67.27|68.32|67.22|6
1652704490000|2022-05-16 12:34:50|68.36|67.26|68.4|67.3|68.42|67.32|68.36|67.26|14
1652704500000|2022-05-16 12:35:00|68.39|67.29|68.37|67.27|68.39|67.29|68.35|67.25|7
1652704510000|2022-05-16 12:35:10|68.36|67.26|68.33|67.23|68.37|67.27|68.32|67.22|13
1652704520000|2022-05-16 12:35:20|68.34|67.24|68.36|67.26|68.38|67.28|68.3|67.2|14
1652704530000|2022-05-16 12:35:30|68.35|67.25|68.34|67.24|68.35|67.25|68.32|67.22|5
1652704540000|2022-05-16 12:35:40|68.35|67.25|68.41|67.31|68.43|67.33|68.31|67.21|17
1652704550000|2022-05-16 12:35:50|68.4|67.3|68.42|67.32|68.42|67.32|68.4|67.3|3
1652704560000|2022-05-16 12:36:00|68.41|67.31|68.38|67.28|68.43|67.33|68.38|67.28|14
1652704570000|2022-05-16 12:36:10|68.37|67.27|68.35|67.25|68.37|67.27|68.34|67.24|9
1652704580000|2022-05-16 12:36:20|68.34|67.24|68.35|67.25|68.36|67.26|68.33|67.23|6
1652704590000|2022-05-16 12:36:30|68.34|67.24|68.29|67.19|68.34|67.24|68.29|67.19|7
1652704600000|2022-05-16 12:36:40|68.3|67.2|68.3|67.2|68.32|67.22|68.29|67.19|10
1652704610000|2022-05-16 12:36:50|68.29|67.19|68.32|67.22|68.34|67.24|68.29|67.19|9
1652704620000|2022-05-16 12:37:00|68.31|67.21|68.29|67.19|68.31|67.21|68.29|67.19|5
1652704630000|2022-05-16 12:37:10|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|4
1652704640000|2022-05-16 12:37:20|68.31|67.21|68.33|67.23|68.33|67.23|68.3|67.2|9
1652704650000|2022-05-16 12:37:30|68.34|67.24|68.34|67.24|68.34|67.24|68.33|67.23|3
1652704660000|2022-05-16 12:37:40|68.33|67.23|68.31|67.21|68.33|67.23|68.3|67.2|8
1652704670000|2022-05-16 12:37:50|68.32|67.22|68.4|67.3|68.41|67.31|68.32|67.22|8
1652704680000|2022-05-16 12:38:00|68.39|67.29|68.33|67.23|68.39|67.29|68.33|67.23|10
1652704690000|2022-05-16 12:38:10|68.31|67.21|68.29|67.19|68.31|67.21|68.29|67.19|5
1652704700000|2022-05-16 12:38:20|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|6
1652704710000|2022-05-16 12:38:30|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652704720000|2022-05-16 12:38:40|68.29|67.19|68.22|67.12|68.29|67.19|68.22|67.12|16
1652704730000|2022-05-16 12:38:50|68.21|67.11|68.21|67.11|68.23|67.13|68.18|67.08|11
1652704740000|2022-05-16 12:39:00|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652704750000|2022-05-16 12:39:10|68.21|67.11|68.19|67.09|68.21|67.11|68.19|67.09|3
1652704760000|2022-05-16 12:39:20|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652704770000|2022-05-16 12:39:30|68.19|67.09|68.17|67.07|68.19|67.09|68.17|67.07|2
1652704780000|2022-05-16 12:39:40|68.16|67.06|68.16|67.06|68.17|67.07|68.16|67.06|3
1652704800000|2022-05-16 12:40:00|68.17|67.07|68.17|67.07|68.17|67.07|68.16|67.06|3
1652704810000|2022-05-16 12:40:10|68.18|67.08|68.16|67.06|68.18|67.08|68.16|67.06|4
1652704820000|2022-05-16 12:40:20|68.17|67.07|68.18|67.08|68.18|67.08|68.17|67.07|8
1652704830000|2022-05-16 12:40:30|68.17|67.07|68.16|67.06|68.18|67.08|68.15|67.05|10
1652704840000|2022-05-16 12:40:40|68.15|67.05|68.07|66.97|68.15|67.05|68.07|66.97|8
1652704850000|2022-05-16 12:40:50|68.05|66.95|67.97|66.87|68.05|66.95|67.96|66.86|11
1652704860000|2022-05-16 12:41:00|67.96|66.86|67.84|66.74|67.96|66.86|67.82|66.72|18
1652704870000|2022-05-16 12:41:10|67.83|66.73|67.81|66.71|67.83|66.73|67.78|66.68|12
1652704880000|2022-05-16 12:41:20|67.82|66.72|67.79|66.69|67.82|66.72|67.79|66.69|10
1652704890000|2022-05-16 12:41:30|67.78|66.68|67.79|66.69|67.8|66.7|67.76|66.66|9
1652704900000|2022-05-16 12:41:40|67.78|66.68|67.78|66.68|67.78|66.68|67.75|66.65|7
1652704910000|2022-05-16 12:41:50|67.77|66.67|67.75|66.65|67.77|66.67|67.75|66.65|5
1652704920000|2022-05-16 12:42:00|67.76|66.66|67.79|66.69|67.79|66.69|67.74|66.64|11
1652704930000|2022-05-16 12:42:10|67.77|66.67|67.76|66.66|67.77|66.67|67.76|66.66|2
1652704940000|2022-05-16 12:42:20|67.75|66.65|67.69|66.59|67.75|66.65|67.69|66.59|14
1652704950000|2022-05-16 12:42:30|67.7|66.6|67.45|66.35|67.7|66.6|67.45|66.35|22
1652704960000|2022-05-16 12:42:40|67.44|66.34|67.55|66.45|67.55|66.45|67.43|66.33|16
1652704970000|2022-05-16 12:42:50|67.56|66.46|67.58|66.48|67.6|66.5|67.52|66.42|12
1652704980000|2022-05-16 12:43:00|67.59|66.49|67.59|66.49|67.62|66.52|67.56|66.46|20
1652704990000|2022-05-16 12:43:10|67.58|66.48|67.58|66.48|67.58|66.48|67.52|66.42|14
1652705000000|2022-05-16 12:43:20|67.61|66.51|67.7|66.6|67.7|66.6|67.61|66.51|16
1652705010000|2022-05-16 12:43:30|67.71|66.61|67.75|66.65|67.76|66.66|67.7|66.6|13
1652705020000|2022-05-16 12:43:40|67.76|66.66|67.72|66.62|67.76|66.66|67.72|66.62|7
1652705030000|2022-05-16 12:43:50|67.73|66.63|67.74|66.64|67.74|66.64|67.68|66.58|14
1652705040000|2022-05-16 12:44:00|67.73|66.63|67.79|66.69|67.79|66.69|67.73|66.63|7
1652705050000|2022-05-16 12:44:10|67.78|66.68|67.76|66.66|67.78|66.68|67.76|66.66|9
1652705060000|2022-05-16 12:44:20|67.77|66.67|67.73|66.63|67.77|66.67|67.71|66.61|8
1652705070000|2022-05-16 12:44:30|67.74|66.64|67.7|66.6|67.74|66.64|67.7|66.6|4
1652705080000|2022-05-16 12:44:40|67.69|66.59|67.68|66.58|67.69|66.59|67.68|66.58|2
1652705090000|2022-05-16 12:44:50|67.69|66.59|67.72|66.62|67.73|66.63|67.69|66.59|8
1652705100000|2022-05-16 12:45:00|67.74|66.64|67.76|66.66|67.76|66.66|67.74|66.64|5
1652705110000|2022-05-16 12:45:10|67.8|66.7|67.78|66.68|67.81|66.71|67.77|66.67|7
1652705120000|2022-05-16 12:45:20|67.8|66.7|67.83|66.73|67.83|66.73|67.8|66.7|6
1652705130000|2022-05-16 12:45:30|67.84|66.74|67.83|66.73|67.85|66.75|67.8|66.7|13
1652705140000|2022-05-16 12:45:40|67.84|66.74|67.83|66.73|67.84|66.74|67.83|66.73|2
1652705150000|2022-05-16 12:45:50|67.82|66.72|67.59|66.49|67.82|66.72|67.59|66.49|14
1652705160000|2022-05-16 12:46:00|67.61|66.51|67.65|66.55|67.65|66.55|67.55|66.45|17
1652705170000|2022-05-16 12:46:10|67.63|66.53|67.65|66.55|67.66|66.56|67.61|66.51|10
1652705180000|2022-05-16 12:46:20|67.66|66.56|67.65|66.55|67.67|66.57|67.64|66.54|5
1652705190000|2022-05-16 12:46:30|67.66|66.56|67.7|66.6|67.7|66.6|67.66|66.56|8
1652705200000|2022-05-16 12:46:40|67.71|66.61|67.67|66.57|67.73|66.63|67.67|66.57|9
1652705210000|2022-05-16 12:46:50|67.66|66.56|67.63|66.53|67.66|66.56|67.59|66.49|10
1652705220000|2022-05-16 12:47:00|67.61|66.51|67.63|66.53|67.63|66.53|67.61|66.51|9
1652705230000|2022-05-16 12:47:10|67.64|66.54|67.75|66.65|67.76|66.66|67.64|66.54|10
1652705240000|2022-05-16 12:47:20|67.74|66.64|67.7|66.6|67.75|66.65|67.68|66.58|15
1652705250000|2022-05-16 12:47:30|67.69|66.59|67.67|66.57|67.71|66.61|67.64|66.54|14
1652705260000|2022-05-16 12:47:40|67.68|66.58|67.68|66.58|67.68|66.58|67.67|66.57|3
1652705270000|2022-05-16 12:47:50|67.67|66.57|67.62|66.52|67.67|66.57|67.62|66.52|6
1652705280000|2022-05-16 12:48:00|67.61|66.51|67.62|66.52|67.63|66.53|67.57|66.47|14
1652705290000|2022-05-16 12:48:10|67.61|66.51|67.61|66.51|67.62|66.52|67.6|66.5|6
1652705300000|2022-05-16 12:48:20|67.62|66.52|67.59|66.49|67.63|66.53|67.59|66.49|9
1652705310000|2022-05-16 12:48:30|67.6|66.5|67.62|66.52|67.62|66.52|67.6|66.5|3
1652705320000|2022-05-16 12:48:40|67.61|66.51|67.6|66.5|67.62|66.52|67.6|66.5|6
1652705330000|2022-05-16 12:48:50|67.59|66.49|67.6|66.5|67.6|66.5|67.59|66.49|2
1652705340000|2022-05-16 12:49:00|67.59|66.49|67.62|66.52|67.62|66.52|67.57|66.47|7
1652705350000|2022-05-16 12:49:10|67.63|66.53|67.64|66.54|67.65|66.55|67.63|66.53|6
1652705360000|2022-05-16 12:49:20|67.63|66.53|67.58|66.48|67.63|66.53|67.56|66.46|10
1652705370000|2022-05-16 12:49:30|67.59|66.49|67.59|66.49|67.63|66.53|67.59|66.49|11
1652705380000|2022-05-16 12:49:40|67.58|66.48|67.59|66.49|67.59|66.49|67.56|66.46|8
1652705390000|2022-05-16 12:49:50|67.58|66.48|67.6|66.5|67.61|66.51|67.58|66.48|6
1652705400000|2022-05-16 12:50:00|67.59|66.49|67.58|66.48|67.59|66.49|67.56|66.46|7
1652705410000|2022-05-16 12:50:10|67.59|66.49|67.58|66.48|67.62|66.52|67.57|66.47|12
1652705420000|2022-05-16 12:50:20|67.57|66.47|67.57|66.47|67.58|66.48|67.56|66.46|5
1652705430000|2022-05-16 12:50:30|67.56|66.46|67.58|66.48|67.58|66.48|67.56|66.46|5
1652705440000|2022-05-16 12:50:40|67.57|66.47|67.56|66.46|67.57|66.47|67.56|66.46|4
1652705450000|2022-05-16 12:50:50|67.55|66.45|67.55|66.45|67.55|66.45|67.55|66.45|1
1652705460000|2022-05-16 12:51:00|67.56|66.46|67.59|66.49|67.59|66.49|67.56|66.46|4
1652705470000|2022-05-16 12:51:10|67.58|66.48|67.57|66.47|67.58|66.48|67.56|66.46|8
1652705480000|2022-05-16 12:51:20|67.58|66.48|67.56|66.46|67.64|66.54|67.56|66.46|10
1652705490000|2022-05-16 12:51:30|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|2
1652705500000|2022-05-16 12:51:40|67.57|66.47|67.56|66.46|67.58|66.48|67.56|66.46|8
1652705510000|2022-05-16 12:51:50|67.57|66.47|67.57|66.47|67.57|66.47|67.57|66.47|1
1652705520000|2022-05-16 12:52:00|67.58|66.48|67.62|66.52|67.63|66.53|67.58|66.48|8
1652705530000|2022-05-16 12:52:10|67.63|66.53|67.6|66.5|67.63|66.53|67.59|66.49|5
1652705540000|2022-05-16 12:52:20|67.61|66.51|67.64|66.54|67.64|66.54|67.61|66.51|4
1652705550000|2022-05-16 12:52:30|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|4
1652705560000|2022-05-16 12:52:40|67.65|66.55|67.7|66.6|67.7|66.6|67.65|66.55|9
1652705570000|2022-05-16 12:52:50|67.69|66.59|67.67|66.57|67.69|66.59|67.67|66.57|3
1652705580000|2022-05-16 12:53:00|67.66|66.56|67.7|66.6|67.7|66.6|67.65|66.55|11
1652705590000|2022-05-16 12:53:10|67.69|66.59|67.68|66.58|67.69|66.59|67.68|66.58|2
1652705600000|2022-05-16 12:53:20|67.67|66.57|67.69|66.59|67.69|66.59|67.66|66.56|5
1652705610000|2022-05-16 12:53:30|67.68|66.58|67.72|66.62|67.72|66.62|67.68|66.58|5
1652705620000|2022-05-16 12:53:40|67.73|66.63|67.76|66.66|67.77|66.67|67.72|66.62|13
1652705630000|2022-05-16 12:53:50|67.77|66.67|67.8|66.7|67.86|66.76|67.77|66.67|13
1652705640000|2022-05-16 12:54:00|67.79|66.69|67.79|66.69|67.8|66.7|67.78|66.68|5
1652705650000|2022-05-16 12:54:10|67.8|66.7|67.77|66.67|67.8|66.7|67.77|66.67|6
1652705660000|2022-05-16 12:54:20|67.76|66.66|67.79|66.69|67.81|66.71|67.73|66.63|15
1652705670000|2022-05-16 12:54:30|67.8|66.7|67.82|66.72|67.82|66.72|67.78|66.68|6
1652705680000|2022-05-16 12:54:40|67.83|66.73|67.9|66.8|67.91|66.81|67.83|66.73|10
1652705690000|2022-05-16 12:54:50|67.91|66.81|67.91|66.81|67.91|66.81|67.9|66.8|3
1652705700000|2022-05-16 12:55:00|67.9|66.8|67.83|66.73|67.9|66.8|67.83|66.73|12
1652705710000|2022-05-16 12:55:10|67.82|66.72|67.82|66.72|67.84|66.74|67.82|66.72|4
1652705720000|2022-05-16 12:55:20|67.83|66.73|67.82|66.72|67.85|66.75|67.82|66.72|8
1652705730000|2022-05-16 12:55:30|67.81|66.71|67.86|66.76|67.86|66.76|67.81|66.71|5
1652705740000|2022-05-16 12:55:40|67.87|66.77|67.85|66.75|67.87|66.77|67.85|66.75|5
1652705750000|2022-05-16 12:55:50|67.86|66.76|67.94|66.84|67.94|66.84|67.86|66.76|9
1652705760000|2022-05-16 12:56:00|67.93|66.83|67.93|66.83|67.94|66.84|67.92|66.82|7
1652705770000|2022-05-16 12:56:10|67.94|66.84|67.95|66.85|67.95|66.85|67.94|66.84|2
1652705780000|2022-05-16 12:56:20|67.94|66.84|67.96|66.86|67.96|66.86|67.94|66.84|5
1652705790000|2022-05-16 12:56:30|67.97|66.87|68.03|66.93|68.04|66.94|67.97|66.87|5
1652705800000|2022-05-16 12:56:40|68.02|66.92|67.95|66.85|68.02|66.92|67.95|66.85|9
1652705810000|2022-05-16 12:56:50|67.94|66.84|67.93|66.83|67.94|66.84|67.92|66.82|8
1652705820000|2022-05-16 12:57:00|67.92|66.82|67.95|66.85|67.95|66.85|67.91|66.81|5
1652705830000|2022-05-16 12:57:10|67.94|66.84|67.92|66.82|67.94|66.84|67.92|66.82|5
1652705840000|2022-05-16 12:57:20|67.93|66.83|67.88|66.78|67.94|66.84|67.88|66.78|6
1652705850000|2022-05-16 12:57:30|67.87|66.77|67.8|66.7|67.87|66.77|67.8|66.7|7
1652705860000|2022-05-16 12:57:40|67.78|66.68|67.75|66.65|67.78|66.68|67.73|66.63|7
1652705870000|2022-05-16 12:57:50|67.74|66.64|67.67|66.57|67.74|66.64|67.67|66.57|6
1652705880000|2022-05-16 12:58:00|67.66|66.56|67.75|66.65|67.75|66.65|67.64|66.54|10
1652705890000|2022-05-16 12:58:10|67.76|66.66|67.76|66.66|67.78|66.68|67.74|66.64|8
1652705900000|2022-05-16 12:58:20|67.77|66.67|67.78|66.68|67.79|66.69|67.77|66.67|6
1652705910000|2022-05-16 12:58:30|67.79|66.69|67.81|66.71|67.82|66.72|67.78|66.68|10
1652705920000|2022-05-16 12:58:40|67.82|66.72|67.76|66.66|67.82|66.72|67.75|66.65|9
1652705930000|2022-05-16 12:58:50|67.75|66.65|67.74|66.64|67.75|66.65|67.74|66.64|4
1652705940000|2022-05-16 12:59:00|67.75|66.65|67.78|66.68|67.78|66.68|67.75|66.65|7
1652705950000|2022-05-16 12:59:10|67.79|66.69|67.8|66.7|67.83|66.73|67.78|66.68|12
1652705960000|2022-05-16 12:59:20|67.79|66.69|67.8|66.7|67.8|66.7|67.79|66.69|2
1652705970000|2022-05-16 12:59:30|67.79|66.69|67.76|66.66|67.79|66.69|67.75|66.65|7
1652705990000|2022-05-16 12:59:50|67.77|66.67|67.76|66.66|67.77|66.67|67.76|66.66|2
1652706000000|2022-05-16 13:00:00|67.75|66.65|67.71|66.61|67.75|66.65|67.71|66.61|3
1652706010000|2022-05-16 13:00:10|67.7|66.6|67.67|66.57|67.7|66.6|67.67|66.57|4
1652706020000|2022-05-16 13:00:20|67.68|66.58|67.67|66.57|67.68|66.58|67.67|66.57|2
1652706030000|2022-05-16 13:00:30|67.65|66.55|67.63|66.53|67.65|66.55|67.62|66.52|8
1652706040000|2022-05-16 13:00:40|67.64|66.54|67.69|66.59|67.69|66.59|67.64|66.54|4
1652706050000|2022-05-16 13:00:50|67.7|66.6|67.73|66.63|67.76|66.66|67.69|66.59|9
1652706060000|2022-05-16 13:01:00|67.74|66.64|67.8|66.7|67.81|66.71|67.74|66.64|10
1652706070000|2022-05-16 13:01:10|67.79|66.69|67.82|66.72|67.82|66.72|67.79|66.69|10
1652706080000|2022-05-16 13:01:20|67.83|66.73|67.83|66.73|67.84|66.74|67.82|66.72|9
1652706090000|2022-05-16 13:01:30|67.84|66.74|67.86|66.76|67.86|66.76|67.84|66.74|5
1652706100000|2022-05-16 13:01:40|67.85|66.75|67.75|66.65|67.85|66.75|67.74|66.64|11
1652706110000|2022-05-16 13:01:50|67.74|66.64|67.88|66.78|67.88|66.78|67.74|66.64|13
1652706120000|2022-05-16 13:02:00|67.86|66.76|67.92|66.82|67.93|66.83|67.86|66.76|8
1652706130000|2022-05-16 13:02:10|67.91|66.81|67.93|66.83|67.93|66.83|67.91|66.81|9
1652706140000|2022-05-16 13:02:20|67.94|66.84|68.04|66.94|68.04|66.94|67.94|66.84|11
1652706150000|2022-05-16 13:02:30|68.03|66.93|67.97|66.87|68.03|66.93|67.96|66.86|20
1652706160000|2022-05-16 13:02:40|67.96|66.86|67.97|66.87|68.01|66.91|67.96|66.86|8
1652706170000|2022-05-16 13:02:50|67.98|66.88|68.01|66.91|68.01|66.91|67.98|66.88|7
1652706180000|2022-05-16 13:03:00|68|66.9|67.98|66.88|68|66.9|67.96|66.86|12
1652706190000|2022-05-16 13:03:10|67.99|66.89|68.01|66.91|68.03|66.93|67.99|66.89|5
1652706200000|2022-05-16 13:03:20|68|66.9|68.03|66.93|68.03|66.93|67.99|66.89|6
1652706210000|2022-05-16 13:03:30|68.04|66.94|68.08|66.98|68.11|67.01|68.04|66.94|14
1652706220000|2022-05-16 13:03:40|68.12|67.02|68.19|67.09|68.2|67.1|68.12|67.02|10
1652706230000|2022-05-16 13:03:50|68.18|67.08|68.28|67.18|68.28|67.18|68.18|67.08|12
1652706240000|2022-05-16 13:04:00|68.27|67.17|68.24|67.14|68.32|67.22|68.23|67.13|15
1652706250000|2022-05-16 13:04:10|68.26|67.16|68.21|67.11|68.27|67.17|68.21|67.11|13
1652706260000|2022-05-16 13:04:20|68.2|67.1|68.18|67.08|68.21|67.11|68.17|67.07|9
1652706270000|2022-05-16 13:04:30|68.17|67.07|68.22|67.12|68.24|67.14|68.17|67.07|9
1652706280000|2022-05-16 13:04:40|68.23|67.13|68.25|67.15|68.26|67.16|68.23|67.13|7
1652706290000|2022-05-16 13:04:50|68.24|67.14|68.28|67.18|68.28|67.18|68.17|67.07|19
1652706300000|2022-05-16 13:05:00|68.27|67.17|68.17|67.07|68.28|67.18|68.16|67.06|16
1652706310000|2022-05-16 13:05:10|68.18|67.08|68.17|67.07|68.23|67.13|68.16|67.06|12
1652706320000|2022-05-16 13:05:20|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|4
1652706330000|2022-05-16 13:05:30|68.16|67.06|68.15|67.05|68.16|67.06|68.14|67.04|5
1652706340000|2022-05-16 13:05:40|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|3
1652706350000|2022-05-16 13:05:50|68.15|67.05|68.21|67.11|68.24|67.14|68.15|67.05|13
1652706360000|2022-05-16 13:06:00|68.2|67.1|68.21|67.11|68.21|67.11|68.15|67.05|11
1652706370000|2022-05-16 13:06:10|68.2|67.1|68.2|67.1|68.2|67.1|68.19|67.09|3
1652706380000|2022-05-16 13:06:20|68.19|67.09|68.16|67.06|68.2|67.1|68.16|67.06|9
1652706390000|2022-05-16 13:06:30|68.17|67.07|68.17|67.07|68.18|67.08|68.14|67.04|10
1652706400000|2022-05-16 13:06:40|68.16|67.06|68.14|67.04|68.16|67.06|68.14|67.04|6
1652706410000|2022-05-16 13:06:50|68.15|67.05|68.15|67.05|68.16|67.06|68.15|67.05|9
1652706420000|2022-05-16 13:07:00|68.16|67.06|68.22|67.12|68.23|67.13|68.16|67.06|13
1652706430000|2022-05-16 13:07:10|68.23|67.13|68.23|67.13|68.24|67.14|68.22|67.12|6
1652706440000|2022-05-16 13:07:20|68.22|67.12|68.22|67.12|68.23|67.13|68.22|67.12|3
1652706450000|2022-05-16 13:07:30|68.18|67.08|68.23|67.13|68.23|67.13|68.15|67.05|10
1652706460000|2022-05-16 13:07:40|68.22|67.12|68.18|67.08|68.22|67.12|68.17|67.07|8
1652706470000|2022-05-16 13:07:50|68.17|67.07|68.17|67.07|68.17|67.07|68.16|67.06|3
1652706480000|2022-05-16 13:08:00|68.18|67.08|68.18|67.08|68.22|67.12|68.17|67.07|12
1652706490000|2022-05-16 13:08:10|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652706500000|2022-05-16 13:08:20|68.2|67.1|68.2|67.1|68.2|67.1|68.19|67.09|5
1652706510000|2022-05-16 13:08:30|68.21|67.11|68.14|67.04|68.23|67.13|68.14|67.04|10
1652706520000|2022-05-16 13:08:40|68.15|67.05|68.12|67.02|68.15|67.05|68.12|67.02|5
1652706530000|2022-05-16 13:08:50|68.13|67.03|68.24|67.14|68.24|67.14|68.13|67.03|9
1652706540000|2022-05-16 13:09:00|68.25|67.15|68.26|67.16|68.26|67.16|68.22|67.12|14
1652706550000|2022-05-16 13:09:10|68.25|67.15|68.23|67.13|68.25|67.15|68.21|67.11|9
1652706560000|2022-05-16 13:09:20|68.24|67.14|68.19|67.09|68.24|67.14|68.19|67.09|7
1652706570000|2022-05-16 13:09:30|68.2|67.1|68.22|67.12|68.23|67.13|68.2|67.1|10
1652706580000|2022-05-16 13:09:40|68.21|67.11|68.15|67.05|68.22|67.12|68.14|67.04|14
1652706590000|2022-05-16 13:09:50|68.14|67.04|68.12|67.02|68.16|67.06|68.12|67.02|8
1652706600000|2022-05-16 13:10:00|68.13|67.03|68.13|67.03|68.13|67.03|68.1|67|11
1652706610000|2022-05-16 13:10:10|68.11|67.01|68.08|66.98|68.11|67.01|68.07|66.97|7
1652706620000|2022-05-16 13:10:20|68.09|66.99|68.1|67|68.13|67.03|68.09|66.99|8
1652706630000|2022-05-16 13:10:30|68.11|67.01|68.06|66.96|68.11|67.01|68.06|66.96|9
1652706640000|2022-05-16 13:10:40|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|4
1652706650000|2022-05-16 13:10:50|68.07|66.97|68.07|66.97|68.07|66.97|68.05|66.95|5
1652706660000|2022-05-16 13:11:00|68.06|66.96|68.1|67|68.11|67.01|68.04|66.94|13
1652706670000|2022-05-16 13:11:10|68.09|66.99|68.08|66.98|68.12|67.02|68.08|66.98|8
1652706680000|2022-05-16 13:11:20|68.07|66.97|68.1|67|68.11|67.01|68.06|66.96|11
1652706690000|2022-05-16 13:11:30|68.11|67.01|68.1|67|68.11|67.01|68.09|66.99|4
1652706700000|2022-05-16 13:11:40|68.11|67.01|68.1|67|68.11|67.01|68.04|66.94|14
1652706710000|2022-05-16 13:11:50|68.11|67.01|68.06|66.96|68.11|67.01|68.06|66.96|13
1652706720000|2022-05-16 13:12:00|68.08|66.98|68.12|67.02|68.12|67.02|68.08|66.98|4
1652706730000|2022-05-16 13:12:10|68.11|67.01|68.04|66.94|68.11|67.01|68.04|66.94|9
1652706740000|2022-05-16 13:12:20|68.03|66.93|68.06|66.96|68.06|66.96|68.03|66.93|6
1652706750000|2022-05-16 13:12:30|68.05|66.95|68.02|66.92|68.05|66.95|68.01|66.91|8
1652706760000|2022-05-16 13:12:40|68.01|66.91|67.96|66.86|68.01|66.91|67.96|66.86|5
1652706770000|2022-05-16 13:12:50|67.97|66.87|68|66.9|68|66.9|67.97|66.87|4
1652706780000|2022-05-16 13:13:00|68.02|66.92|68.02|66.92|68.02|66.92|68.01|66.91|7
1652706790000|2022-05-16 13:13:10|68.01|66.91|67.99|66.89|68.01|66.91|67.97|66.87|6
1652706800000|2022-05-16 13:13:20|67.98|66.88|67.97|66.87|67.98|66.88|67.97|66.87|4
1652706810000|2022-05-16 13:13:30|67.98|66.88|67.99|66.89|68|66.9|67.97|66.87|6
1652706820000|2022-05-16 13:13:40|67.98|66.88|67.98|66.88|67.99|66.89|67.98|66.88|3
1652706830000|2022-05-16 13:13:50|67.99|66.89|67.98|66.88|67.99|66.89|67.97|66.87|6
1652706840000|2022-05-16 13:14:00|67.97|66.87|67.95|66.85|67.97|66.87|67.95|66.85|3
1652706850000|2022-05-16 13:14:10|67.94|66.84|67.95|66.85|67.95|66.85|67.93|66.83|4
1652706860000|2022-05-16 13:14:20|67.94|66.84|67.87|66.77|67.94|66.84|67.87|66.77|6
1652706870000|2022-05-16 13:14:30|67.88|66.78|67.92|66.82|67.93|66.83|67.87|66.77|10
1652706880000|2022-05-16 13:14:40|67.93|66.83|67.86|66.76|67.93|66.83|67.86|66.76|10
1652706890000|2022-05-16 13:14:50|67.85|66.75|67.81|66.71|67.85|66.75|67.8|66.7|7
1652706900000|2022-05-16 13:15:00|67.83|66.73|67.81|66.71|67.85|66.75|67.79|66.69|18
1652706910000|2022-05-16 13:15:10|67.82|66.72|67.85|66.75|67.86|66.76|67.82|66.72|8
1652706920000|2022-05-16 13:15:20|67.83|66.73|67.86|66.76|67.86|66.76|67.83|66.73|6
1652706930000|2022-05-16 13:15:30|67.85|66.75|67.83|66.73|67.85|66.75|67.83|66.73|8
1652706940000|2022-05-16 13:15:40|67.84|66.74|67.78|66.68|67.86|66.76|67.78|66.68|17
1652706950000|2022-05-16 13:15:50|67.77|66.67|67.69|66.59|67.77|66.67|67.67|66.57|14
1652706960000|2022-05-16 13:16:00|67.7|66.6|67.71|66.61|67.74|66.64|67.7|66.6|17
1652706970000|2022-05-16 13:16:10|67.72|66.62|67.7|66.6|67.74|66.64|67.7|66.6|9
1652706980000|2022-05-16 13:16:20|67.71|66.61|67.74|66.64|67.75|66.65|67.71|66.61|6
1652706990000|2022-05-16 13:16:30|67.75|66.65|67.77|66.67|67.77|66.67|67.75|66.65|5
1652707000000|2022-05-16 13:16:40|67.78|66.68|67.78|66.68|67.78|66.68|67.76|66.66|11
1652707010000|2022-05-16 13:16:50|67.77|66.67|67.75|66.65|67.79|66.69|67.75|66.65|8
1652707020000|2022-05-16 13:17:00|67.76|66.66|67.77|66.67|67.79|66.69|67.76|66.66|9
1652707030000|2022-05-16 13:17:10|67.76|66.66|67.82|66.72|67.82|66.72|67.76|66.66|7
1652707040000|2022-05-16 13:17:20|67.86|66.76|67.9|66.8|67.9|66.8|67.86|66.76|5
1652707050000|2022-05-16 13:17:30|67.88|66.78|67.83|66.73|67.89|66.79|67.83|66.73|17
1652707060000|2022-05-16 13:17:40|67.82|66.72|67.81|66.71|67.82|66.72|67.81|66.71|4
1652707070000|2022-05-16 13:17:50|67.8|66.7|67.79|66.69|67.8|66.7|67.78|66.68|4
1652707080000|2022-05-16 13:18:00|67.8|66.7|67.79|66.69|67.82|66.72|67.79|66.69|6
1652707090000|2022-05-16 13:18:10|67.78|66.68|67.76|66.66|67.78|66.68|67.75|66.65|7
1652707100000|2022-05-16 13:18:20|67.77|66.67|67.81|66.71|67.81|66.71|67.77|66.67|14
1652707110000|2022-05-16 13:18:30|67.8|66.7|67.8|66.7|67.81|66.71|67.8|66.7|3
1652707120000|2022-05-16 13:18:40|67.79|66.69|67.81|66.71|67.81|66.71|67.78|66.68|5
1652707130000|2022-05-16 13:18:50|67.8|66.7|67.8|66.7|67.81|66.71|67.8|66.7|3
1652707140000|2022-05-16 13:19:00|67.79|66.69|67.79|66.69|67.81|66.71|67.78|66.68|5
1652707170000|2022-05-16 13:19:30|67.8|66.7|67.79|66.69|67.8|66.7|67.79|66.69|2
1652707180000|2022-05-16 13:19:40|67.78|66.68|67.79|66.69|67.79|66.69|67.74|66.64|8
1652707190000|2022-05-16 13:19:50|67.8|66.7|67.69|66.59|67.81|66.71|67.69|66.59|14
1652707200000|2022-05-16 13:20:00|67.68|66.58|67.58|66.48|67.7|66.6|67.58|66.48|13
1652707210000|2022-05-16 13:20:10|67.57|66.47|67.62|66.52|67.62|66.52|67.54|66.44|22
1652707220000|2022-05-16 13:20:20|67.63|66.53|67.61|66.51|67.64|66.54|67.59|66.49|14
1652707230000|2022-05-16 13:20:30|67.63|66.53|67.59|66.49|67.63|66.53|67.56|66.46|16
1652707240000|2022-05-16 13:20:40|67.6|66.5|67.62|66.52|67.62|66.52|67.59|66.49|9
1652707250000|2022-05-16 13:20:50|67.61|66.51|67.65|66.55|67.66|66.56|67.61|66.51|7
1652707260000|2022-05-16 13:21:00|67.66|66.56|67.73|66.63|67.73|66.63|67.65|66.55|14
1652707270000|2022-05-16 13:21:10|67.72|66.62|67.66|66.56|67.72|66.62|67.66|66.56|5
1652707280000|2022-05-16 13:21:20|67.65|66.55|67.61|66.51|67.65|66.55|67.61|66.51|5
1652707290000|2022-05-16 13:21:30|67.59|66.49|67.56|66.46|67.6|66.5|67.56|66.46|5
1652707300000|2022-05-16 13:21:40|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|4
1652707310000|2022-05-16 13:21:50|67.55|66.45|67.55|66.45|67.56|66.46|67.54|66.44|8
1652707320000|2022-05-16 13:22:00|67.56|66.46|67.63|66.53|67.63|66.53|67.56|66.46|7
1652707330000|2022-05-16 13:22:10|67.64|66.54|67.56|66.46|67.64|66.54|67.56|66.46|11
1652707340000|2022-05-16 13:22:20|67.57|66.47|67.56|66.46|67.58|66.48|67.56|66.46|6
1652707350000|2022-05-16 13:22:30|67.57|66.47|67.55|66.45|67.57|66.47|67.55|66.45|7
1652707360000|2022-05-16 13:22:40|67.56|66.46|67.55|66.45|67.56|66.46|67.55|66.45|2
1652707370000|2022-05-16 13:22:50|67.54|66.44|67.56|66.46|67.56|66.46|67.54|66.44|5
1652707380000|2022-05-16 13:23:00|67.58|66.48|67.58|66.48|67.59|66.49|67.57|66.47|14
1652707390000|2022-05-16 13:23:10|67.56|66.46|67.55|66.45|67.56|66.46|67.55|66.45|6
1652707400000|2022-05-16 13:23:20|67.56|66.46|67.53|66.43|67.56|66.46|67.53|66.43|3
1652707410000|2022-05-16 13:23:30|67.55|66.45|67.53|66.43|67.55|66.45|67.53|66.43|3
1652707420000|2022-05-16 13:23:40|67.54|66.44|67.54|66.44|67.54|66.44|67.54|66.44|1
1652707430000|2022-05-16 13:23:50|67.52|66.42|67.53|66.43|67.53|66.43|67.52|66.42|2
1652707440000|2022-05-16 13:24:00|67.52|66.42|67.59|66.49|67.59|66.49|67.52|66.42|13
1652707450000|2022-05-16 13:24:10|67.58|66.48|67.59|66.49|67.59|66.49|67.58|66.48|2
1652707460000|2022-05-16 13:24:20|67.58|66.48|67.58|66.48|67.59|66.49|67.58|66.48|5
1652707470000|2022-05-16 13:24:30|67.59|66.49|67.58|66.48|67.59|66.49|67.56|66.46|5
1652707480000|2022-05-16 13:24:40|67.59|66.49|67.63|66.53|67.64|66.54|67.59|66.49|7
1652707490000|2022-05-16 13:24:50|67.62|66.52|67.56|66.46|67.62|66.52|67.56|66.46|7
1652707500000|2022-05-16 13:25:00|67.53|66.43|67.55|66.45|67.57|66.47|67.5|66.4|14
1652707510000|2022-05-16 13:25:10|67.56|66.46|67.56|66.46|67.57|66.47|67.55|66.45|7
1652707520000|2022-05-16 13:25:20|67.58|66.48|67.59|66.49|67.6|66.5|67.58|66.48|4
1652707530000|2022-05-16 13:25:30|67.6|66.5|67.62|66.52|67.62|66.52|67.6|66.5|7
1652707540000|2022-05-16 13:25:40|67.61|66.51|67.65|66.55|67.65|66.55|67.61|66.51|6
1652707550000|2022-05-16 13:25:50|67.66|66.56|67.69|66.59|67.71|66.61|67.65|66.55|11
1652707560000|2022-05-16 13:26:00|67.7|66.6|67.7|66.6|67.7|66.6|67.69|66.59|3
1652707570000|2022-05-16 13:26:10|67.69|66.59|67.76|66.66|67.76|66.66|67.69|66.59|9
1652707580000|2022-05-16 13:26:20|67.77|66.67|67.8|66.7|67.83|66.73|67.77|66.67|8
1652707590000|2022-05-16 13:26:30|67.79|66.69|67.72|66.62|67.79|66.69|67.72|66.62|10
1652707600000|2022-05-16 13:26:40|67.73|66.63|67.76|66.66|67.76|66.66|67.72|66.62|11
1652707610000|2022-05-16 13:26:50|67.75|66.65|67.75|66.65|67.75|66.65|67.72|66.62|9
1652707630000|2022-05-16 13:27:10|67.74|66.64|67.75|66.65|67.75|66.65|67.74|66.64|8
1652707640000|2022-05-16 13:27:20|67.74|66.64|67.74|66.64|67.74|66.64|67.73|66.63|3
1652707650000|2022-05-16 13:27:30|67.73|66.63|67.73|66.63|67.73|66.63|67.73|66.63|1
1652707660000|2022-05-16 13:27:40|67.72|66.62|67.64|66.54|67.72|66.62|67.64|66.54|12
1652707670000|2022-05-16 13:27:50|67.63|66.53|67.66|66.56|67.66|66.56|67.63|66.53|6
1652707680000|2022-05-16 13:28:00|67.67|66.57|67.64|66.54|67.67|66.57|67.64|66.54|8
1652707690000|2022-05-16 13:28:10|67.63|66.53|67.54|66.44|67.63|66.53|67.54|66.44|14
1652707700000|2022-05-16 13:28:20|67.5|66.4|67.5|66.4|67.52|66.42|67.49|66.39|13
1652707710000|2022-05-16 13:28:30|67.52|66.42|67.46|66.36|67.52|66.42|67.42|66.32|13
1652707720000|2022-05-16 13:28:40|67.47|66.37|67.56|66.46|67.6|66.5|67.46|66.36|18
1652707730000|2022-05-16 13:28:50|67.55|66.45|67.59|66.49|67.59|66.49|67.55|66.45|9
1652707740000|2022-05-16 13:29:00|67.6|66.5|67.67|66.57|67.67|66.57|67.6|66.5|14
1652707750000|2022-05-16 13:29:10|67.68|66.58|67.71|66.61|67.74|66.64|67.68|66.58|9
1652707760000|2022-05-16 13:29:20|67.7|66.6|67.73|66.63|67.75|66.65|67.69|66.59|14
1652707770000|2022-05-16 13:29:30|67.72|66.62|67.7|66.6|67.72|66.62|67.7|66.6|3
1652707780000|2022-05-16 13:29:40|67.69|66.59|67.63|66.53|67.69|66.59|67.62|66.52|9
1652707790000|2022-05-16 13:29:50|67.62|66.52|67.62|66.52|67.63|66.53|67.61|66.51|9
1652707800000|2022-05-16 13:30:00|67.61|66.51|67.56|66.46|67.63|66.53|67.52|66.42|21
1652707810000|2022-05-16 13:30:10|67.53|66.43|67.68|66.58|67.68|66.58|67.51|66.41|19
1652707820000|2022-05-16 13:30:20|67.67|66.57|67.71|66.61|67.72|66.62|67.65|66.55|23
1652707830000|2022-05-16 13:30:30|67.7|66.6|67.62|66.52|67.7|66.6|67.61|66.51|16
1652707840000|2022-05-16 13:30:40|67.61|66.51|67.5|66.4|67.61|66.51|67.5|66.4|14
1652707850000|2022-05-16 13:30:50|67.51|66.41|67.66|66.56|67.66|66.56|67.51|66.41|14
1652707860000|2022-05-16 13:31:00|67.65|66.55|67.75|66.65|67.75|66.65|67.6|66.5|21
1652707870000|2022-05-16 13:31:10|67.76|66.66|67.83|66.73|67.85|66.75|67.76|66.66|20
1652707880000|2022-05-16 13:31:20|67.84|66.74|67.83|66.73|67.85|66.75|67.82|66.72|15
1652707890000|2022-05-16 13:31:30|67.82|66.72|67.82|66.72|67.87|66.77|67.8|66.7|16
1652707900000|2022-05-16 13:31:40|67.79|66.69|67.68|66.58|67.8|66.7|67.68|66.58|14
1652707910000|2022-05-16 13:31:50|67.67|66.57|67.63|66.53|67.67|66.57|67.6|66.5|18
1652707920000|2022-05-16 13:32:00|67.64|66.54|67.74|66.64|67.74|66.64|67.6|66.5|16
1652707930000|2022-05-16 13:32:10|67.73|66.63|67.63|66.53|67.74|66.64|67.62|66.52|13
1652707940000|2022-05-16 13:32:20|67.62|66.52|67.63|66.53|67.67|66.57|67.59|66.49|15
1652707950000|2022-05-16 13:32:30|67.62|66.52|67.54|66.44|67.63|66.53|67.54|66.44|18
1652707960000|2022-05-16 13:32:40|67.53|66.43|67.49|66.39|67.53|66.43|67.47|66.37|14
1652707970000|2022-05-16 13:32:50|67.47|66.37|67.46|66.36|67.48|66.38|67.43|66.33|24
1652707980000|2022-05-16 13:33:00|67.45|66.35|67.46|66.36|67.51|66.41|67.45|66.35|15
1652707990000|2022-05-16 13:33:10|67.45|66.35|67.39|66.29|67.45|66.35|67.39|66.29|8
1652708000000|2022-05-16 13:33:20|67.37|66.27|67.44|66.34|67.44|66.34|67.36|66.26|8
1652708010000|2022-05-16 13:33:30|67.43|66.33|67.4|66.3|67.43|66.33|67.36|66.26|17
1652708020000|2022-05-16 13:33:40|67.41|66.31|67.4|66.3|67.42|66.32|67.37|66.27|11
1652708030000|2022-05-16 13:33:50|67.37|66.27|67.36|66.26|67.37|66.27|67.35|66.25|6
1652708040000|2022-05-16 13:34:00|67.35|66.25|67.26|66.16|67.36|66.26|67.26|66.16|14
1652708050000|2022-05-16 13:34:10|67.27|66.17|67.33|66.23|67.33|66.23|67.26|66.16|9
1652708060000|2022-05-16 13:34:20|67.32|66.22|67.31|66.21|67.38|66.28|67.31|66.21|17
1652708070000|2022-05-16 13:34:30|67.33|66.23|67.33|66.23|67.35|66.25|67.27|66.17|19
1652708080000|2022-05-16 13:34:40|67.34|66.24|67.44|66.34|67.44|66.34|67.31|66.21|13
1652708090000|2022-05-16 13:34:50|67.46|66.36|67.54|66.44|67.54|66.44|67.46|66.36|19
1652708100000|2022-05-16 13:35:00|67.55|66.45|67.47|66.37|67.56|66.46|67.46|66.36|16
1652708110000|2022-05-16 13:35:10|67.46|66.36|67.54|66.44|67.54|66.44|67.45|66.35|13
1652708120000|2022-05-16 13:35:20|67.55|66.45|67.49|66.39|67.55|66.45|67.49|66.39|12
1652708130000|2022-05-16 13:35:30|67.5|66.4|67.45|66.35|67.51|66.41|67.42|66.32|21
1652708140000|2022-05-16 13:35:40|67.44|66.34|67.44|66.34|67.45|66.35|67.43|66.33|5
1652708150000|2022-05-16 13:35:50|67.43|66.33|67.4|66.3|67.43|66.33|67.4|66.3|4
1652708160000|2022-05-16 13:36:00|67.41|66.31|67.37|66.27|67.43|66.33|67.36|66.26|14
1652708170000|2022-05-16 13:36:10|67.38|66.28|67.31|66.21|67.38|66.28|67.31|66.21|8
1652708180000|2022-05-16 13:36:20|67.32|66.22|67.33|66.23|67.33|66.23|67.31|66.21|8
1652708190000|2022-05-16 13:36:30|67.34|66.24|67.35|66.25|67.37|66.27|67.33|66.23|9
1652708200000|2022-05-16 13:36:40|67.36|66.26|67.3|66.2|67.36|66.26|67.3|66.2|10
1652708210000|2022-05-16 13:36:50|67.31|66.21|67.31|66.21|67.32|66.22|67.3|66.2|10
1652708220000|2022-05-16 13:37:00|67.3|66.2|67.35|66.25|67.36|66.26|67.29|66.19|17
1652708230000|2022-05-16 13:37:10|67.36|66.26|67.34|66.24|67.36|66.26|67.33|66.23|7
1652708240000|2022-05-16 13:37:20|67.35|66.25|67.44|66.34|67.44|66.34|67.35|66.25|10
1652708250000|2022-05-16 13:37:30|67.45|66.35|67.44|66.34|67.45|66.35|67.42|66.32|8
1652708260000|2022-05-16 13:37:40|67.45|66.35|67.46|66.36|67.46|66.36|67.44|66.34|8
1652708270000|2022-05-16 13:37:50|67.45|66.35|67.44|66.34|67.45|66.35|67.43|66.33|6
1652708280000|2022-05-16 13:38:00|67.45|66.35|67.58|66.48|67.58|66.48|67.45|66.35|13
1652708290000|2022-05-16 13:38:10|67.59|66.49|67.68|66.58|67.72|66.62|67.59|66.49|18
1652708300000|2022-05-16 13:38:20|67.67|66.57|67.57|66.47|67.67|66.57|67.57|66.47|10
1652708310000|2022-05-16 13:38:30|67.59|66.49|67.68|66.58|67.68|66.58|67.58|66.48|12
1652708320000|2022-05-16 13:38:40|67.71|66.61|67.74|66.64|67.75|66.65|67.71|66.61|14
1652708330000|2022-05-16 13:38:50|67.75|66.65|67.83|66.73|67.83|66.73|67.73|66.63|10
1652708340000|2022-05-16 13:39:00|67.84|66.74|67.77|66.67|67.84|66.74|67.75|66.65|12
1652708350000|2022-05-16 13:39:10|67.75|66.65|67.82|66.72|67.84|66.74|67.74|66.64|12
1652708360000|2022-05-16 13:39:20|67.83|66.73|67.82|66.72|67.84|66.74|67.81|66.71|11
1652708370000|2022-05-16 13:39:30|67.83|66.73|67.82|66.72|67.84|66.74|67.81|66.71|7
1652708380000|2022-05-16 13:39:40|67.83|66.73|67.87|66.77|67.89|66.79|67.82|66.72|14
1652708390000|2022-05-16 13:39:50|67.89|66.79|67.94|66.84|67.94|66.84|67.88|66.78|10
1652708400000|2022-05-16 13:40:00|67.95|66.85|67.94|66.84|67.97|66.87|67.94|66.84|8
1652708410000|2022-05-16 13:40:10|67.93|66.83|67.91|66.81|67.93|66.83|67.88|66.78|14
1652708420000|2022-05-16 13:40:20|67.92|66.82|67.89|66.79|67.93|66.83|67.89|66.79|10
1652708430000|2022-05-16 13:40:30|67.88|66.78|67.89|66.79|67.91|66.81|67.88|66.78|10
1652708440000|2022-05-16 13:40:40|67.9|66.8|67.97|66.87|67.97|66.87|67.9|66.8|9
1652708450000|2022-05-16 13:40:50|67.98|66.88|67.98|66.88|68.02|66.92|67.96|66.86|13
1652708460000|2022-05-16 13:41:00|67.99|66.89|67.93|66.83|67.99|66.89|67.92|66.82|14
1652708470000|2022-05-16 13:41:10|67.92|66.82|67.89|66.79|67.92|66.82|67.89|66.79|15
1652708480000|2022-05-16 13:41:20|67.88|66.78|67.76|66.66|67.88|66.78|67.74|66.64|13
1652708490000|2022-05-16 13:41:30|67.75|66.65|67.75|66.65|67.77|66.67|67.75|66.65|7
1652708500000|2022-05-16 13:41:40|67.74|66.64|67.76|66.66|67.76|66.66|67.74|66.64|3
1652708510000|2022-05-16 13:41:50|67.75|66.65|67.74|66.64|67.76|66.66|67.74|66.64|14
1652708520000|2022-05-16 13:42:00|67.7|66.6|67.81|66.71|67.82|66.72|67.7|66.6|12
1652708530000|2022-05-16 13:42:10|67.82|66.72|67.82|66.72|67.85|66.75|67.82|66.72|15
1652708540000|2022-05-16 13:42:20|67.81|66.71|67.81|66.71|67.84|66.74|67.79|66.69|11
1652708550000|2022-05-16 13:42:30|67.82|66.72|67.93|66.83|67.93|66.83|67.81|66.71|20
1652708560000|2022-05-16 13:42:40|67.94|66.84|67.91|66.81|68.01|66.91|67.9|66.8|21
1652708570000|2022-05-16 13:42:50|67.9|66.8|67.93|66.83|67.93|66.83|67.89|66.79|11
1652708580000|2022-05-16 13:43:00|67.94|66.84|67.91|66.81|67.96|66.86|67.84|66.74|17
1652708590000|2022-05-16 13:43:10|67.92|66.82|67.97|66.87|67.97|66.87|67.92|66.82|8
1652708600000|2022-05-16 13:43:20|68|66.9|68.02|66.92|68.02|66.92|68|66.9|11
1652708610000|2022-05-16 13:43:30|68.01|66.91|67.9|66.8|68.01|66.91|67.89|66.79|12
1652708620000|2022-05-16 13:43:40|67.91|66.81|67.83|66.73|67.93|66.83|67.82|66.72|18
1652708630000|2022-05-16 13:43:50|67.84|66.74|67.81|66.71|67.85|66.75|67.81|66.71|13
1652708640000|2022-05-16 13:44:00|67.8|66.7|67.66|66.56|67.8|66.7|67.65|66.55|18
1652708650000|2022-05-16 13:44:10|67.65|66.55|67.56|66.46|67.65|66.55|67.54|66.44|24
1652708660000|2022-05-16 13:44:20|67.57|66.47|67.57|66.47|67.58|66.48|67.55|66.45|13
1652708670000|2022-05-16 13:44:30|67.58|66.48|67.61|66.51|67.62|66.52|67.55|66.45|15
1652708680000|2022-05-16 13:44:40|67.6|66.5|67.54|66.44|67.6|66.5|67.54|66.44|15
1652708690000|2022-05-16 13:44:50|67.56|66.46|67.55|66.45|67.56|66.46|67.53|66.43|12
1652708700000|2022-05-16 13:45:00|67.56|66.46|67.61|66.51|67.61|66.51|67.54|66.44|12
1652708710000|2022-05-16 13:45:10|67.62|66.52|67.54|66.44|67.62|66.52|67.53|66.43|15
1652708720000|2022-05-16 13:45:20|67.53|66.43|67.46|66.36|67.55|66.45|67.46|66.36|21
1652708730000|2022-05-16 13:45:30|67.45|66.35|67.35|66.25|67.47|66.37|67.35|66.25|18
1652708740000|2022-05-16 13:45:40|67.34|66.24|67.26|66.16|67.34|66.24|67.23|66.13|12
1652708750000|2022-05-16 13:45:50|67.28|66.18|67.28|66.18|67.29|66.19|67.25|66.15|15
1652708760000|2022-05-16 13:46:00|67.26|66.16|67.19|66.09|67.3|66.2|67.19|66.09|17
1652708770000|2022-05-16 13:46:10|67.2|66.1|67.1|66|67.22|66.12|67.1|66|18
1652708780000|2022-05-16 13:46:20|67.12|66.02|67.03|65.93|67.12|66.02|67.01|65.91|19
1652708790000|2022-05-16 13:46:30|67.02|65.92|66.97|65.87|67.03|65.93|66.96|65.86|16
1652708800000|2022-05-16 13:46:40|67|65.9|66.98|65.88|67|65.9|66.96|65.86|15
1652708810000|2022-05-16 13:46:50|66.99|65.89|66.94|65.84|67|65.9|66.94|65.84|15
1652708820000|2022-05-16 13:47:00|66.95|65.85|67.07|65.97|67.1|66|66.94|65.84|19
1652708830000|2022-05-16 13:47:10|67.06|65.96|67.11|66.01|67.12|66.02|67.06|65.96|12
1652708840000|2022-05-16 13:47:20|67.1|66|66.99|65.89|67.12|66.02|66.99|65.89|17
1652708850000|2022-05-16 13:47:30|66.97|65.87|66.98|65.88|67.02|65.92|66.96|65.86|11
1652708860000|2022-05-16 13:47:40|67.01|65.91|67.05|65.95|67.09|65.99|66.98|65.88|15
1652708870000|2022-05-16 13:47:50|67.04|65.94|66.96|65.86|67.04|65.94|66.96|65.86|13
1652708880000|2022-05-16 13:48:00|66.97|65.87|66.89|65.79|67.03|65.93|66.87|65.77|20
1652708890000|2022-05-16 13:48:10|66.88|65.78|67.03|65.93|67.03|65.93|66.88|65.78|13
1652708900000|2022-05-16 13:48:20|67.01|65.91|66.94|65.84|67.01|65.91|66.91|65.81|13
1652708910000|2022-05-16 13:48:30|66.93|65.83|66.9|65.8|67.02|65.92|66.89|65.79|23
1652708920000|2022-05-16 13:48:40|66.89|65.79|66.94|65.84|66.99|65.89|66.89|65.79|14
1652708930000|2022-05-16 13:48:50|66.93|65.83|66.9|65.8|66.94|65.84|66.9|65.8|16
1652708940000|2022-05-16 13:49:00|66.91|65.81|66.87|65.77|66.91|65.81|66.87|65.77|10
1652708950000|2022-05-16 13:49:10|66.88|65.78|67.01|65.91|67.01|65.91|66.88|65.78|14
1652708960000|2022-05-16 13:49:20|67.02|65.92|66.91|65.81|67.02|65.92|66.91|65.81|14
1652708970000|2022-05-16 13:49:30|66.92|65.82|66.9|65.8|66.92|65.82|66.9|65.8|3
1652708980000|2022-05-16 13:49:40|66.89|65.79|66.95|65.85|66.95|65.85|66.85|65.75|22
1652708990000|2022-05-16 13:49:50|66.94|65.84|66.99|65.89|67|65.9|66.93|65.83|9
1652709000000|2022-05-16 13:50:00|66.97|65.87|66.98|65.88|67|65.9|66.89|65.79|22
1652709010000|2022-05-16 13:50:10|66.97|65.87|66.79|65.69|66.97|65.87|66.78|65.68|24
1652709020000|2022-05-16 13:50:20|66.77|65.67|66.76|65.66|66.78|65.68|66.72|65.62|18
1652709030000|2022-05-16 13:50:30|66.77|65.67|66.93|65.83|66.93|65.83|66.77|65.67|21
1652709040000|2022-05-16 13:50:40|66.94|65.84|67.04|65.94|67.04|65.94|66.91|65.81|19
1652709050000|2022-05-16 13:50:50|67.06|65.96|67.09|65.99|67.1|66|67.04|65.94|20
1652709060000|2022-05-16 13:51:00|67.11|66.01|67.16|66.06|67.17|66.07|67.11|66.01|16
1652709070000|2022-05-16 13:51:10|67.17|66.07|67.29|66.19|67.3|66.2|67.16|66.06|21
1652709080000|2022-05-16 13:51:20|67.28|66.18|67.19|66.09|67.28|66.18|67.15|66.05|15
1652709090000|2022-05-16 13:51:30|67.18|66.08|67.03|65.93|67.18|66.08|67.02|65.92|21
1652709100000|2022-05-16 13:51:40|67|65.9|67.15|66.05|67.15|66.05|66.99|65.89|18
1652709110000|2022-05-16 13:51:50|67.14|66.04|67.14|66.04|67.23|66.13|67.14|66.04|16
1652709120000|2022-05-16 13:52:00|67.12|66.02|67.19|66.09|67.2|66.1|67.08|65.98|18
1652709130000|2022-05-16 13:52:10|67.16|66.06|67.12|66.02|67.19|66.09|67.12|66.02|16
1652709140000|2022-05-16 13:52:20|67.13|66.03|67.18|66.08|67.18|66.08|67.12|66.02|16
1652709150000|2022-05-16 13:52:30|67.21|66.11|67.18|66.08|67.23|66.13|67.15|66.05|17
1652709160000|2022-05-16 13:52:40|67.19|66.09|67.19|66.09|67.23|66.13|67.17|66.07|13
1652709170000|2022-05-16 13:52:50|67.2|66.1|67.28|66.18|67.28|66.18|67.2|66.1|7
1652709180000|2022-05-16 13:53:00|67.3|66.2|67.3|66.2|67.31|66.21|67.25|66.15|13
1652709190000|2022-05-16 13:53:10|67.31|66.21|67.26|66.16|67.33|66.23|67.26|66.16|12
1652709200000|2022-05-16 13:53:20|67.25|66.15|67.25|66.15|67.27|66.17|67.22|66.12|13
1652709210000|2022-05-16 13:53:30|67.26|66.16|67.26|66.16|67.29|66.19|67.25|66.15|17
1652709220000|2022-05-16 13:53:40|67.27|66.17|67.36|66.26|67.36|66.26|67.27|66.17|17
1652709230000|2022-05-16 13:53:50|67.37|66.27|67.27|66.17|67.41|66.31|67.27|66.17|22
1652709240000|2022-05-16 13:54:00|67.28|66.18|67.26|66.16|67.31|66.21|67.25|66.15|18
1652709250000|2022-05-16 13:54:10|67.25|66.15|67.22|66.12|67.25|66.15|67.15|66.05|15
1652709260000|2022-05-16 13:54:20|67.21|66.11|67.17|66.07|67.21|66.11|67.14|66.04|14
1652709270000|2022-05-16 13:54:30|67.16|66.06|67.14|66.04|67.16|66.06|67.12|66.02|22
1652709280000|2022-05-16 13:54:40|67.15|66.05|67.08|65.98|67.16|66.06|67.04|65.94|14
1652709290000|2022-05-16 13:54:50|67.09|65.99|67.12|66.02|67.12|66.02|67.07|65.97|13
1652709300000|2022-05-16 13:55:00|67.11|66.01|67.14|66.04|67.14|66.04|67.09|65.99|20
1652709310000|2022-05-16 13:55:10|67.15|66.05|67.19|66.09|67.21|66.11|67.15|66.05|14
1652709320000|2022-05-16 13:55:20|67.21|66.11|67.22|66.12|67.22|66.12|67.16|66.06|13
1652709330000|2022-05-16 13:55:30|67.21|66.11|67.24|66.14|67.24|66.14|67.21|66.11|10
1652709340000|2022-05-16 13:55:40|67.25|66.15|67.23|66.13|67.25|66.15|67.2|66.1|13
1652709350000|2022-05-16 13:55:50|67.24|66.14|67.11|66.01|67.24|66.14|67.11|66.01|17
1652709360000|2022-05-16 13:56:00|67.1|66|67.08|65.98|67.1|66|67.03|65.93|18
1652709370000|2022-05-16 13:56:10|67.07|65.97|67.1|66|67.1|66|66.98|65.88|18
1652709380000|2022-05-16 13:56:20|67.11|66.01|67.08|65.98|67.15|66.05|67.04|65.94|14
1652709390000|2022-05-16 13:56:30|67.07|65.97|67.04|65.94|67.07|65.97|67.02|65.92|9
1652709400000|2022-05-16 13:56:40|67.03|65.93|67.02|65.92|67.05|65.95|66.99|65.89|10
1652709410000|2022-05-16 13:56:50|67|65.9|67.04|65.94|67.05|65.95|66.98|65.88|18
1652709420000|2022-05-16 13:57:00|67.03|65.93|66.95|65.85|67.03|65.93|66.95|65.85|17
1652709430000|2022-05-16 13:57:10|66.94|65.84|67.02|65.92|67.02|65.92|66.93|65.83|16
1652709440000|2022-05-16 13:57:20|67.03|65.93|67.04|65.94|67.07|65.97|67.02|65.92|11
1652709450000|2022-05-16 13:57:30|67.05|65.95|67.06|65.96|67.07|65.97|67.03|65.93|17
1652709460000|2022-05-16 13:57:40|67.04|65.94|66.97|65.87|67.05|65.95|66.96|65.86|13
1652709470000|2022-05-16 13:57:50|66.99|65.89|66.97|65.87|67.02|65.92|66.96|65.86|9
1652709480000|2022-05-16 13:58:00|66.99|65.89|66.98|65.88|67.02|65.92|66.98|65.88|14
1652709490000|2022-05-16 13:58:10|66.99|65.89|66.94|65.84|66.99|65.89|66.92|65.82|10
1652709500000|2022-05-16 13:58:20|66.93|65.83|66.81|65.71|66.94|65.84|66.81|65.71|13
1652709510000|2022-05-16 13:58:30|66.8|65.7|66.79|65.69|66.8|65.7|66.75|65.65|12
1652709520000|2022-05-16 13:58:40|66.8|65.7|66.88|65.78|66.88|65.78|66.8|65.7|15
1652709530000|2022-05-16 13:58:50|66.85|65.75|66.83|65.73|66.87|65.77|66.82|65.72|9
1652709540000|2022-05-16 13:59:00|66.82|65.72|66.77|65.67|66.82|65.72|66.76|65.66|11
1652709550000|2022-05-16 13:59:10|66.79|65.69|66.8|65.7|66.89|65.79|66.78|65.68|20
1652709560000|2022-05-16 13:59:20|66.79|65.69|66.77|65.67|66.79|65.69|66.76|65.66|12
1652709570000|2022-05-16 13:59:30|66.79|65.69|66.81|65.71|66.81|65.71|66.76|65.66|12
1652709580000|2022-05-16 13:59:40|66.8|65.7|66.8|65.7|66.82|65.72|66.79|65.69|13
1652709590000|2022-05-16 13:59:50|66.79|65.69|66.77|65.67|66.81|65.71|66.76|65.66|13
1652709600000|2022-05-16 14:00:00|66.76|65.66|66.8|65.7|66.8|65.7|66.75|65.65|11
1652709610000|2022-05-16 14:00:10|66.81|65.71|66.92|65.82|66.93|65.83|66.81|65.71|15
1652709620000|2022-05-16 14:00:20|66.91|65.81|66.84|65.74|66.92|65.82|66.84|65.74|15
1652709630000|2022-05-16 14:00:30|66.83|65.73|66.74|65.64|66.83|65.73|66.74|65.64|19
1652709640000|2022-05-16 14:00:40|66.73|65.63|66.69|65.59|66.74|65.64|66.67|65.57|16
1652709650000|2022-05-16 14:00:50|66.7|65.6|66.69|65.59|66.7|65.6|66.68|65.58|10
1652709660000|2022-05-16 14:01:00|66.68|65.58|66.6|65.5|66.68|65.58|66.59|65.49|11
1652709670000|2022-05-16 14:01:10|66.58|65.48|66.54|65.44|66.61|65.51|66.54|65.44|8
1652709680000|2022-05-16 14:01:20|66.53|65.43|66.56|65.46|66.57|65.47|66.52|65.42|13
1652709690000|2022-05-16 14:01:30|66.57|65.47|66.64|65.54|66.65|65.55|66.57|65.47|8
1652709700000|2022-05-16 14:01:40|66.65|65.55|66.58|65.48|66.65|65.55|66.57|65.47|13
1652709710000|2022-05-16 14:01:50|66.57|65.47|66.67|65.57|66.67|65.57|66.57|65.47|13
1652709720000|2022-05-16 14:02:00|66.68|65.58|66.76|65.66|66.76|65.66|66.68|65.58|13
1652709730000|2022-05-16 14:02:10|66.77|65.67|66.72|65.62|66.8|65.7|66.72|65.62|17
1652709740000|2022-05-16 14:02:20|66.71|65.61|66.72|65.62|66.72|65.62|66.67|65.57|13
1652709750000|2022-05-16 14:02:30|66.73|65.63|66.77|65.67|66.79|65.69|66.73|65.63|12
1652709760000|2022-05-16 14:02:40|66.78|65.68|66.74|65.64|66.81|65.71|66.74|65.64|12
1652709770000|2022-05-16 14:02:50|66.75|65.65|66.73|65.63|66.75|65.65|66.72|65.62|7
1652709780000|2022-05-16 14:03:00|66.72|65.62|66.8|65.7|66.8|65.7|66.68|65.58|13
1652709790000|2022-05-16 14:03:10|66.81|65.71|66.82|65.72|66.84|65.74|66.81|65.71|10
1652709800000|2022-05-16 14:03:20|66.83|65.73|66.83|65.73|66.88|65.78|66.83|65.73|8
1652709810000|2022-05-16 14:03:30|66.82|65.72|66.78|65.68|66.84|65.74|66.78|65.68|16
1652709820000|2022-05-16 14:03:40|66.79|65.69|66.87|65.77|66.87|65.77|66.79|65.69|11
1652709830000|2022-05-16 14:03:50|66.88|65.78|66.89|65.79|66.9|65.8|66.85|65.75|11
1652709840000|2022-05-16 14:04:00|66.9|65.8|66.86|65.76|66.93|65.83|66.84|65.74|11
1652709850000|2022-05-16 14:04:10|66.85|65.75|66.88|65.78|66.88|65.78|66.84|65.74|10
1652709860000|2022-05-16 14:04:20|66.86|65.76|66.86|65.76|66.86|65.76|66.84|65.74|7
1652709870000|2022-05-16 14:04:30|66.88|65.78|66.91|65.81|66.92|65.82|66.88|65.78|12
1652709880000|2022-05-16 14:04:40|66.92|65.82|66.95|65.85|66.96|65.86|66.92|65.82|12
1652709890000|2022-05-16 14:04:50|66.94|65.84|66.93|65.83|66.94|65.84|66.9|65.8|9
1652709900000|2022-05-16 14:05:00|66.94|65.84|66.93|65.83|66.94|65.84|66.93|65.83|2
1652709910000|2022-05-16 14:05:10|66.94|65.84|66.95|65.85|66.95|65.85|66.94|65.84|2
1652709920000|2022-05-16 14:05:20|66.96|65.86|67.04|65.94|67.04|65.94|66.96|65.86|7
1652709930000|2022-05-16 14:05:30|67.05|65.95|67.08|65.98|67.09|65.99|67.02|65.92|10
1652709940000|2022-05-16 14:05:40|67.07|65.97|67.13|66.03|67.19|66.09|67.04|65.94|16
1652709950000|2022-05-16 14:05:50|67.14|66.04|67.17|66.07|67.21|66.11|67.14|66.04|12
1652709960000|2022-05-16 14:06:00|67.16|66.06|67.08|65.98|67.16|66.06|67.05|65.95|16
1652709970000|2022-05-16 14:06:10|67.07|65.97|67.14|66.04|67.14|66.04|67.06|65.96|17
1652709980000|2022-05-16 14:06:20|67.13|66.03|67.1|66|67.13|66.03|67.05|65.95|12
1652709990000|2022-05-16 14:06:30|67.09|65.99|67.11|66.01|67.12|66.02|67.04|65.94|13
1652710000000|2022-05-16 14:06:40|67.1|66|67.11|66.01|67.12|66.02|67.1|66|6
1652710010000|2022-05-16 14:06:50|67.12|66.02|67.12|66.02|67.14|66.04|67.11|66.01|9
1652710020000|2022-05-16 14:07:00|67.13|66.03|67.17|66.07|67.17|66.07|67.11|66.01|11
1652710030000|2022-05-16 14:07:10|67.19|66.09|67.19|66.09|67.23|66.13|67.18|66.08|12
1652710040000|2022-05-16 14:07:20|67.18|66.08|67.23|66.13|67.23|66.13|67.16|66.06|11
1652710050000|2022-05-16 14:07:30|67.22|66.12|67.21|66.11|67.22|66.12|67.15|66.05|12
1652710060000|2022-05-16 14:07:40|67.2|66.1|67.2|66.1|67.2|66.1|67.2|66.1|1
1652710070000|2022-05-16 14:07:50|67.21|66.11|67.18|66.08|67.22|66.12|67.17|66.07|9
1652710080000|2022-05-16 14:08:00|67.17|66.07|67.22|66.12|67.23|66.13|67.17|66.07|15
1652710090000|2022-05-16 14:08:10|67.23|66.13|67.25|66.15|67.25|66.15|67.23|66.13|3
1652710100000|2022-05-16 14:08:20|67.26|66.16|67.22|66.12|67.26|66.16|67.21|66.11|9
1652710110000|2022-05-16 14:08:30|67.23|66.13|67.18|66.08|67.23|66.13|67.15|66.05|15
1652710120000|2022-05-16 14:08:40|67.19|66.09|67.25|66.15|67.25|66.15|67.19|66.09|9
1652710130000|2022-05-16 14:08:50|67.26|66.16|67.23|66.13|67.26|66.16|67.23|66.13|4
1652710140000|2022-05-16 14:09:00|67.22|66.12|67.26|66.16|67.27|66.17|67.22|66.12|7
1652710150000|2022-05-16 14:09:10|67.27|66.17|67.31|66.21|67.31|66.21|67.27|66.17|10
1652710160000|2022-05-16 14:09:20|67.3|66.2|67.33|66.23|67.33|66.23|67.29|66.19|6
1652710170000|2022-05-16 14:09:30|67.32|66.22|67.32|66.22|67.32|66.22|67.3|66.2|8
1652710180000|2022-05-16 14:09:40|67.31|66.21|67.32|66.22|67.32|66.22|67.25|66.15|13
1652710190000|2022-05-16 14:09:50|67.33|66.23|67.34|66.24|67.34|66.24|67.33|66.23|2
1652710200000|2022-05-16 14:10:00|67.33|66.23|67.34|66.24|67.34|66.24|67.33|66.23|2
1652710210000|2022-05-16 14:10:10|67.35|66.25|67.26|66.16|67.35|66.25|67.24|66.14|12
1652710220000|2022-05-16 14:10:20|67.27|66.17|67.28|66.18|67.28|66.18|67.24|66.14|8
1652710230000|2022-05-16 14:10:30|67.27|66.17|67.29|66.19|67.29|66.19|67.26|66.16|5
1652710240000|2022-05-16 14:10:40|67.3|66.2|67.27|66.17|67.31|66.21|67.27|66.17|6
1652710250000|2022-05-16 14:10:50|67.28|66.18|67.3|66.2|67.32|66.22|67.28|66.18|8
1652710260000|2022-05-16 14:11:00|67.31|66.21|67.31|66.21|67.33|66.23|67.3|66.2|7
1652710270000|2022-05-16 14:11:10|67.32|66.22|67.34|66.24|67.34|66.24|67.31|66.21|7
1652710280000|2022-05-16 14:11:20|67.35|66.25|67.4|66.3|67.4|66.3|67.35|66.25|7
1652710290000|2022-05-16 14:11:30|67.43|66.33|67.41|66.31|67.44|66.34|67.41|66.31|8
1652710300000|2022-05-16 14:11:40|67.42|66.32|67.36|66.26|67.42|66.32|67.36|66.26|7
1652710310000|2022-05-16 14:11:50|67.35|66.25|67.37|66.27|67.37|66.27|67.35|66.25|3
1652710320000|2022-05-16 14:12:00|67.38|66.28|67.46|66.36|67.47|66.37|67.38|66.28|14
1652710330000|2022-05-16 14:12:10|67.47|66.37|67.5|66.4|67.5|66.4|67.47|66.37|8
1652710340000|2022-05-16 14:12:20|67.51|66.41|67.5|66.4|67.52|66.42|67.5|66.4|8
1652710350000|2022-05-16 14:12:30|67.49|66.39|67.45|66.35|67.5|66.4|67.45|66.35|13
1652710360000|2022-05-16 14:12:40|67.46|66.36|67.45|66.35|67.48|66.38|67.45|66.35|8
1652710370000|2022-05-16 14:12:50|67.46|66.36|67.47|66.37|67.48|66.38|67.46|66.36|4
1652710380000|2022-05-16 14:13:00|67.46|66.36|67.45|66.35|67.46|66.36|67.45|66.35|2
1652710390000|2022-05-16 14:13:10|67.44|66.34|67.37|66.27|67.44|66.34|67.37|66.27|10
1652710400000|2022-05-16 14:13:20|67.38|66.28|67.4|66.3|67.4|66.3|67.38|66.28|7
1652710410000|2022-05-16 14:13:30|67.41|66.31|67.34|66.24|67.41|66.31|67.34|66.24|9
1652710420000|2022-05-16 14:13:40|67.35|66.25|67.35|66.25|67.36|66.26|67.35|66.25|3
1652710430000|2022-05-16 14:13:50|67.36|66.26|67.35|66.25|67.36|66.26|67.33|66.23|6
1652710440000|2022-05-16 14:14:00|67.34|66.24|67.39|66.29|67.39|66.29|67.33|66.23|7
1652710450000|2022-05-16 14:14:10|67.4|66.3|67.36|66.26|67.41|66.31|67.36|66.26|5
1652710460000|2022-05-16 14:14:20|67.37|66.27|67.37|66.27|67.37|66.27|67.34|66.24|6
1652710470000|2022-05-16 14:14:30|67.38|66.28|67.36|66.26|67.38|66.28|67.36|66.26|3
1652710480000|2022-05-16 14:14:40|67.35|66.25|67.33|66.23|67.35|66.25|67.32|66.22|5
1652710490000|2022-05-16 14:14:50|67.32|66.22|67.22|66.12|67.32|66.22|67.22|66.12|13
1652710500000|2022-05-16 14:15:00|67.23|66.13|67.3|66.2|67.31|66.21|67.23|66.13|16
1652710510000|2022-05-16 14:15:10|67.31|66.21|67.31|66.21|67.35|66.25|67.31|66.21|9
1652710520000|2022-05-16 14:15:20|67.32|66.22|67.32|66.22|67.33|66.23|67.32|66.22|3
1652710530000|2022-05-16 14:15:30|67.31|66.21|67.31|66.21|67.32|66.22|67.29|66.19|9
1652710540000|2022-05-16 14:15:40|67.3|66.2|67.26|66.16|67.3|66.2|67.24|66.14|9
1652710550000|2022-05-16 14:15:50|67.25|66.15|67.34|66.24|67.34|66.24|67.25|66.15|11
1652710560000|2022-05-16 14:16:00|67.35|66.25|67.43|66.33|67.44|66.34|67.35|66.25|15
1652710570000|2022-05-16 14:16:10|67.45|66.35|67.5|66.4|67.5|66.4|67.44|66.34|12
1652710580000|2022-05-16 14:16:20|67.51|66.41|67.6|66.5|67.61|66.51|67.51|66.41|8
1652710590000|2022-05-16 14:16:30|67.61|66.51|67.56|66.46|67.63|66.53|67.56|66.46|15
1652710600000|2022-05-16 14:16:40|67.57|66.47|67.54|66.44|67.58|66.48|67.54|66.44|8
1652710610000|2022-05-16 14:16:50|67.53|66.43|67.53|66.43|67.54|66.44|67.52|66.42|5
1652710620000|2022-05-16 14:17:00|67.54|66.44|67.54|66.44|67.55|66.45|67.52|66.42|7
1652710630000|2022-05-16 14:17:10|67.55|66.45|67.56|66.46|67.57|66.47|67.55|66.45|4
1652710640000|2022-05-16 14:17:20|67.57|66.47|67.47|66.37|67.57|66.47|67.47|66.37|12
1652710650000|2022-05-16 14:17:30|67.48|66.38|67.46|66.36|67.48|66.38|67.45|66.35|12
1652710660000|2022-05-16 14:17:40|67.45|66.35|67.43|66.33|67.46|66.36|67.41|66.31|9
1652710670000|2022-05-16 14:17:50|67.42|66.32|67.47|66.37|67.48|66.38|67.4|66.3|13
1652710680000|2022-05-16 14:18:00|67.48|66.38|67.48|66.38|67.53|66.43|67.48|66.38|11
1652710690000|2022-05-16 14:18:10|67.49|66.39|67.5|66.4|67.52|66.42|67.49|66.39|8
1652710700000|2022-05-16 14:18:20|67.51|66.41|67.47|66.37|67.51|66.41|67.42|66.32|12
1652710710000|2022-05-16 14:18:30|67.48|66.38|67.46|66.36|67.5|66.4|67.46|66.36|13
1652710720000|2022-05-16 14:18:40|67.47|66.37|67.44|66.34|67.47|66.37|67.43|66.33|15
1652710730000|2022-05-16 14:18:50|67.45|66.35|67.44|66.34|67.46|66.36|67.43|66.33|6
1652710740000|2022-05-16 14:19:00|67.45|66.35|67.44|66.34|67.45|66.35|67.43|66.33|6
1652710750000|2022-05-16 14:19:10|67.45|66.35|67.45|66.35|67.47|66.37|67.45|66.35|4
1652710760000|2022-05-16 14:19:20|67.44|66.34|67.46|66.36|67.47|66.37|67.44|66.34|8
1652710770000|2022-05-16 14:19:30|67.47|66.37|67.52|66.42|67.52|66.42|67.47|66.37|4
1652710780000|2022-05-16 14:19:40|67.53|66.43|67.56|66.46|67.56|66.46|67.53|66.43|3
1652710790000|2022-05-16 14:19:50|67.55|66.45|67.53|66.43|67.55|66.45|67.53|66.43|3
1652710800000|2022-05-16 14:20:00|67.54|66.44|67.62|66.52|67.62|66.52|67.54|66.44|13
1652710810000|2022-05-16 14:20:10|67.63|66.53|67.63|66.53|67.63|66.53|67.62|66.52|5
1652710820000|2022-05-16 14:20:20|67.62|66.52|67.55|66.45|67.62|66.52|67.55|66.45|10
1652710830000|2022-05-16 14:20:30|67.54|66.44|67.57|66.47|67.58|66.48|67.54|66.44|5
1652710840000|2022-05-16 14:20:40|67.58|66.48|67.57|66.47|67.58|66.48|67.57|66.47|6
1652710850000|2022-05-16 14:20:50|67.56|66.46|67.58|66.48|67.58|66.48|67.56|66.46|3
1652710860000|2022-05-16 14:21:00|67.57|66.47|67.61|66.51|67.62|66.52|67.57|66.47|10
1652710870000|2022-05-16 14:21:10|67.62|66.52|67.59|66.49|67.65|66.55|67.59|66.49|8
1652710880000|2022-05-16 14:21:20|67.6|66.5|67.63|66.53|67.63|66.53|67.59|66.49|10
1652710890000|2022-05-16 14:21:30|67.65|66.55|67.58|66.48|67.65|66.55|67.58|66.48|7
1652710900000|2022-05-16 14:21:40|67.57|66.47|67.56|66.46|67.58|66.48|67.55|66.45|8
1652710910000|2022-05-16 14:21:50|67.57|66.47|67.57|66.47|67.57|66.47|67.56|66.46|5
1652710920000|2022-05-16 14:22:00|67.56|66.46|67.52|66.42|67.56|66.46|67.48|66.38|11
1652710930000|2022-05-16 14:22:10|67.53|66.43|67.56|66.46|67.6|66.5|67.53|66.43|12
1652710940000|2022-05-16 14:22:20|67.57|66.47|67.61|66.51|67.63|66.53|67.57|66.47|14
1652710950000|2022-05-16 14:22:30|67.62|66.52|67.67|66.57|67.68|66.58|67.62|66.52|10
1652710960000|2022-05-16 14:22:40|67.66|66.56|67.65|66.55|67.66|66.56|67.65|66.55|4
1652710970000|2022-05-16 14:22:50|67.64|66.54|67.64|66.54|67.64|66.54|67.62|66.52|7
1652710980000|2022-05-16 14:23:00|67.65|66.55|67.66|66.56|67.66|66.56|67.65|66.55|4
1652710990000|2022-05-16 14:23:10|67.67|66.57|67.66|66.56|67.67|66.57|67.65|66.55|4
1652711000000|2022-05-16 14:23:20|67.67|66.57|67.7|66.6|67.71|66.61|67.66|66.56|9
1652711010000|2022-05-16 14:23:30|67.64|66.54|67.6|66.5|67.64|66.54|67.6|66.5|7
1652711020000|2022-05-16 14:23:40|67.61|66.51|67.61|66.51|67.61|66.51|67.6|66.5|7
1652711030000|2022-05-16 14:23:50|67.6|66.5|67.59|66.49|67.61|66.51|67.59|66.49|4
1652711040000|2022-05-16 14:24:00|67.6|66.5|67.61|66.51|67.62|66.52|67.6|66.5|4
1652711050000|2022-05-16 14:24:10|67.6|66.5|67.56|66.46|67.62|66.52|67.55|66.45|12
1652711060000|2022-05-16 14:24:20|67.55|66.45|67.58|66.48|67.59|66.49|67.55|66.45|8
1652711070000|2022-05-16 14:24:30|67.59|66.49|67.58|66.48|67.59|66.49|67.57|66.47|3
1652711090000|2022-05-16 14:24:50|67.57|66.47|67.57|66.47|67.57|66.47|67.53|66.43|8
1652711100000|2022-05-16 14:25:00|67.56|66.46|67.57|66.47|67.57|66.47|67.55|66.45|10
1652711110000|2022-05-16 14:25:10|67.56|66.46|67.65|66.55|67.65|66.55|67.56|66.46|9
1652711120000|2022-05-16 14:25:20|67.66|66.56|67.58|66.48|67.71|66.61|67.58|66.48|12
1652711130000|2022-05-16 14:25:30|67.57|66.47|67.52|66.42|67.57|66.47|67.52|66.42|4
1652711140000|2022-05-16 14:25:40|67.51|66.41|67.5|66.4|67.53|66.43|67.49|66.39|11
1652711150000|2022-05-16 14:25:50|67.51|66.41|67.46|66.36|67.51|66.41|67.45|66.35|9
1652711160000|2022-05-16 14:26:00|67.45|66.35|67.37|66.27|67.45|66.35|67.36|66.26|9
1652711170000|2022-05-16 14:26:10|67.36|66.26|67.35|66.25|67.36|66.26|67.34|66.24|6
1652711180000|2022-05-16 14:26:20|67.34|66.24|67.35|66.25|67.35|66.25|67.34|66.24|4
1652711190000|2022-05-16 14:26:30|67.36|66.26|67.36|66.26|67.4|66.3|67.36|66.26|10
1652711200000|2022-05-16 14:26:40|67.35|66.25|67.35|66.25|67.36|66.26|67.35|66.25|3
1652711210000|2022-05-16 14:26:50|67.36|66.26|67.38|66.28|67.38|66.28|67.36|66.26|5
1652711220000|2022-05-16 14:27:00|67.39|66.29|67.41|66.31|67.41|66.31|67.38|66.28|6
1652711230000|2022-05-16 14:27:10|67.42|66.32|67.4|66.3|67.43|66.33|67.4|66.3|7
1652711240000|2022-05-16 14:27:20|67.39|66.29|67.36|66.26|67.39|66.29|67.36|66.26|3
1652711250000|2022-05-16 14:27:30|67.35|66.25|67.36|66.26|67.37|66.27|67.35|66.25|4
1652711260000|2022-05-16 14:27:40|67.35|66.25|67.36|66.26|67.36|66.26|67.34|66.24|6
1652711280000|2022-05-16 14:28:00|67.37|66.27|67.37|66.27|67.37|66.27|67.37|66.27|1
1652711290000|2022-05-16 14:28:10|67.38|66.28|67.4|66.3|67.42|66.32|67.38|66.28|8
1652711300000|2022-05-16 14:28:20|67.39|66.29|67.37|66.27|67.39|66.29|67.35|66.25|8
1652711310000|2022-05-16 14:28:30|67.38|66.28|67.38|66.28|67.38|66.28|67.38|66.28|1
1652711320000|2022-05-16 14:28:40|67.39|66.29|67.36|66.26|67.39|66.29|67.35|66.25|6
1652711330000|2022-05-16 14:28:50|67.38|66.28|67.42|66.32|67.42|66.32|67.38|66.28|7
1652711340000|2022-05-16 14:29:00|67.43|66.33|67.52|66.42|67.52|66.42|67.43|66.33|13
1652711350000|2022-05-16 14:29:10|67.53|66.43|67.58|66.48|67.58|66.48|67.53|66.43|9
1652711360000|2022-05-16 14:29:20|67.59|66.49|67.66|66.56|67.66|66.56|67.59|66.49|11
1652711370000|2022-05-16 14:29:30|67.65|66.55|67.65|66.55|67.65|66.55|67.63|66.53|5
1652711380000|2022-05-16 14:29:40|67.64|66.54|67.62|66.52|67.65|66.55|67.62|66.52|9
1652711390000|2022-05-16 14:29:50|67.63|66.53|67.66|66.56|67.66|66.56|67.63|66.53|6
1652711400000|2022-05-16 14:30:00|67.65|66.55|67.63|66.53|67.69|66.59|67.63|66.53|12
1652711410000|2022-05-16 14:30:10|67.64|66.54|67.66|66.56|67.67|66.57|67.62|66.52|13
1652711420000|2022-05-16 14:30:20|67.68|66.58|67.62|66.52|67.68|66.58|67.62|66.52|4
1652711430000|2022-05-16 14:30:30|67.61|66.51|67.62|66.52|67.62|66.52|67.61|66.51|4
1652711440000|2022-05-16 14:30:40|67.61|66.51|67.57|66.47|67.62|66.52|67.56|66.46|13
1652711450000|2022-05-16 14:30:50|67.58|66.48|67.61|66.51|67.61|66.51|67.58|66.48|6
1652711460000|2022-05-16 14:31:00|67.6|66.5|67.56|66.46|67.61|66.51|67.56|66.46|11
1652711470000|2022-05-16 14:31:10|67.54|66.44|67.55|66.45|67.59|66.49|67.53|66.43|13
1652711480000|2022-05-16 14:31:20|67.54|66.44|67.52|66.42|67.54|66.44|67.49|66.39|12
1652711490000|2022-05-16 14:31:30|67.51|66.41|67.51|66.41|67.52|66.42|67.51|66.41|3
1652711500000|2022-05-16 14:31:40|67.5|66.4|67.49|66.39|67.5|66.4|67.48|66.38|4
1652711510000|2022-05-16 14:31:50|67.5|66.4|67.53|66.43|67.53|66.43|67.5|66.4|6
1652711520000|2022-05-16 14:32:00|67.52|66.42|67.49|66.39|67.52|66.42|67.48|66.38|9
1652711530000|2022-05-16 14:32:10|67.48|66.38|67.45|66.35|67.48|66.38|67.43|66.33|14
1652711540000|2022-05-16 14:32:20|67.47|66.37|67.46|66.36|67.47|66.37|67.45|66.35|10
1652711550000|2022-05-16 14:32:30|67.45|66.35|67.45|66.35|67.46|66.36|67.45|66.35|3
1652711560000|2022-05-16 14:32:40|67.44|66.34|67.45|66.35|67.46|66.36|67.44|66.34|4
1652711570000|2022-05-16 14:32:50|67.46|66.36|67.44|66.34|67.47|66.37|67.44|66.34|7
1652711580000|2022-05-16 14:33:00|67.41|66.31|67.37|66.27|67.42|66.32|67.37|66.27|10
1652711590000|2022-05-16 14:33:10|67.36|66.26|67.39|66.29|67.39|66.29|67.36|66.26|4
1652711600000|2022-05-16 14:33:20|67.38|66.28|67.37|66.27|67.39|66.29|67.36|66.26|6
1652711610000|2022-05-16 14:33:30|67.38|66.28|67.38|66.28|67.41|66.31|67.38|66.28|6
1652711620000|2022-05-16 14:33:40|67.37|66.27|67.28|66.18|67.37|66.27|67.27|66.17|14
1652711630000|2022-05-16 14:33:50|67.27|66.17|67.25|66.15|67.3|66.2|67.25|66.15|15
1652711640000|2022-05-16 14:34:00|67.23|66.13|67.26|66.16|67.27|66.17|67.2|66.1|13
1652711650000|2022-05-16 14:34:10|67.24|66.14|67.2|66.1|67.25|66.15|67.2|66.1|9
1652711660000|2022-05-16 14:34:20|67.21|66.11|67.23|66.13|67.24|66.14|67.21|66.11|6
1652711670000|2022-05-16 14:34:30|67.24|66.14|67.23|66.13|67.24|66.14|67.23|66.13|6
1652711680000|2022-05-16 14:34:40|67.22|66.12|67.22|66.12|67.23|66.13|67.21|66.11|7
1652711690000|2022-05-16 14:34:50|67.23|66.13|67.26|66.16|67.26|66.16|67.23|66.13|4
1652711700000|2022-05-16 14:35:00|67.25|66.15|67.21|66.11|67.25|66.15|67.19|66.09|8
1652711710000|2022-05-16 14:35:10|67.22|66.12|67.23|66.13|67.23|66.13|67.22|66.12|2
1652711720000|2022-05-16 14:35:20|67.22|66.12|67.24|66.14|67.25|66.15|67.22|66.12|5
1652711730000|2022-05-16 14:35:30|67.25|66.15|67.34|66.24|67.34|66.24|67.25|66.15|10
1652711740000|2022-05-16 14:35:40|67.35|66.25|67.34|66.24|67.36|66.26|67.33|66.23|8
1652711750000|2022-05-16 14:35:50|67.35|66.25|67.33|66.23|67.36|66.26|67.33|66.23|5
1652711760000|2022-05-16 14:36:00|67.34|66.24|67.39|66.29|67.4|66.3|67.33|66.23|9
1652711770000|2022-05-16 14:36:10|67.38|66.28|67.31|66.21|67.38|66.28|67.31|66.21|8
1652711780000|2022-05-16 14:36:20|67.32|66.22|67.32|66.22|67.32|66.22|67.31|66.21|5
1652711790000|2022-05-16 14:36:30|67.33|66.23|67.33|66.23|67.33|66.23|67.32|66.22|3
1652711800000|2022-05-16 14:36:40|67.32|66.22|67.28|66.18|67.32|66.22|67.28|66.18|9
1652711820000|2022-05-16 14:37:00|67.29|66.19|67.33|66.23|67.33|66.23|67.29|66.19|7
1652711830000|2022-05-16 14:37:10|67.34|66.24|67.33|66.23|67.36|66.26|67.33|66.23|10
1652711840000|2022-05-16 14:37:20|67.32|66.22|67.33|66.23|67.33|66.23|67.32|66.22|2
1652711850000|2022-05-16 14:37:30|67.32|66.22|67.32|66.22|67.33|66.23|67.3|66.2|6
1652711860000|2022-05-16 14:37:40|67.31|66.21|67.32|66.22|67.34|66.24|67.31|66.21|11
1652711870000|2022-05-16 14:37:50|67.31|66.21|67.29|66.19|67.32|66.22|67.29|66.19|7
1652711880000|2022-05-16 14:38:00|67.3|66.2|67.33|66.23|67.33|66.23|67.3|66.2|8
1652711890000|2022-05-16 14:38:10|67.32|66.22|67.28|66.18|67.33|66.23|67.28|66.18|13
1652711900000|2022-05-16 14:38:20|67.27|66.17|67.25|66.15|67.27|66.17|67.24|66.14|8
1652711910000|2022-05-16 14:38:30|67.26|66.16|67.29|66.19|67.3|66.2|67.26|66.16|5
1652711920000|2022-05-16 14:38:40|67.3|66.2|67.32|66.22|67.33|66.23|67.3|66.2|6
1652711930000|2022-05-16 14:38:50|67.33|66.23|67.33|66.23|67.33|66.23|67.33|66.23|1
1652711940000|2022-05-16 14:39:00|67.31|66.21|67.31|66.21|67.31|66.21|67.31|66.21|1
1652711950000|2022-05-16 14:39:10|67.3|66.2|67.32|66.22|67.34|66.24|67.3|66.2|11
1652711960000|2022-05-16 14:39:20|67.31|66.21|67.28|66.18|67.31|66.21|67.26|66.16|9
1652711970000|2022-05-16 14:39:30|67.29|66.19|67.31|66.21|67.32|66.22|67.29|66.19|8
1652711980000|2022-05-16 14:39:40|67.3|66.2|67.31|66.21|67.31|66.21|67.29|66.19|4
1652711990000|2022-05-16 14:39:50|67.32|66.22|67.27|66.17|67.33|66.23|67.27|66.17|8
1652712000000|2022-05-16 14:40:00|67.25|66.15|67.26|66.16|67.26|66.16|67.22|66.12|9
1652712010000|2022-05-16 14:40:10|67.25|66.15|67.23|66.13|67.26|66.16|67.23|66.13|9
1652712020000|2022-05-16 14:40:20|67.24|66.14|67.23|66.13|67.24|66.14|67.23|66.13|10
1652712030000|2022-05-16 14:40:30|67.22|66.12|67.17|66.07|67.22|66.12|67.16|66.06|10
1652712040000|2022-05-16 14:40:40|67.16|66.06|67.3|66.2|67.3|66.2|67.16|66.06|14
1652712050000|2022-05-16 14:40:50|67.29|66.19|67.27|66.17|67.29|66.19|67.26|66.16|7
1652712060000|2022-05-16 14:41:00|67.26|66.16|67.27|66.17|67.29|66.19|67.24|66.14|9
1652712070000|2022-05-16 14:41:10|67.26|66.16|67.23|66.13|67.27|66.17|67.23|66.13|10
1652712080000|2022-05-16 14:41:20|67.22|66.12|67.18|66.08|67.22|66.12|67.17|66.07|6
1652712090000|2022-05-16 14:41:30|67.19|66.09|67.17|66.07|67.19|66.09|67.17|66.07|3
1652712100000|2022-05-16 14:41:40|67.18|66.08|67.18|66.08|67.18|66.08|67.17|66.07|5
1652712110000|2022-05-16 14:41:50|67.17|66.07|67.15|66.05|67.18|66.08|67.15|66.05|7
1652712120000|2022-05-16 14:42:00|67.13|66.03|67.14|66.04|67.15|66.05|67.13|66.03|8
1652712130000|2022-05-16 14:42:10|67.13|66.03|67.1|66|67.13|66.03|67.1|66|2
1652712140000|2022-05-16 14:42:20|67.09|65.99|66.94|65.84|67.09|65.99|66.94|65.84|14
1652712150000|2022-05-16 14:42:30|66.95|65.85|66.99|65.89|66.99|65.89|66.95|65.85|11
1652712160000|2022-05-16 14:42:40|67|65.9|67.01|65.91|67.06|65.96|66.96|65.86|18
1652712170000|2022-05-16 14:42:50|67.02|65.92|67|65.9|67.05|65.95|66.99|65.89|15
1652712180000|2022-05-16 14:43:00|67.01|65.91|67.03|65.93|67.05|65.95|67.01|65.91|7
1652712190000|2022-05-16 14:43:10|67.04|65.94|67.03|65.93|67.05|65.95|67.03|65.93|6
1652712200000|2022-05-16 14:43:20|67.02|65.92|67.02|65.92|67.03|65.93|67.01|65.91|7
1652712210000|2022-05-16 14:43:30|67.03|65.93|67.09|65.99|67.12|66.02|67.02|65.92|13
1652712220000|2022-05-16 14:43:40|67.08|65.98|67.08|65.98|67.11|66.01|67.07|65.97|7
1652712230000|2022-05-16 14:43:50|67.07|65.97|67.04|65.94|67.07|65.97|67.03|65.93|7
1652712240000|2022-05-16 14:44:00|67.03|65.93|67.03|65.93|67.03|65.93|67.01|65.91|11
1652712250000|2022-05-16 14:44:10|67.04|65.94|67.01|65.91|67.05|65.95|66.98|65.88|16
1652712260000|2022-05-16 14:44:20|67.02|65.92|67.05|65.95|67.08|65.98|67.02|65.92|11
1652712270000|2022-05-16 14:44:30|67.03|65.93|67.01|65.91|67.04|65.94|67|65.9|7
1652712280000|2022-05-16 14:44:40|67|65.9|66.99|65.89|67.03|65.93|66.99|65.89|8
1652712290000|2022-05-16 14:44:50|66.98|65.88|67.05|65.95|67.06|65.96|66.98|65.88|10
1652712300000|2022-05-16 14:45:00|67.04|65.94|66.99|65.89|67.04|65.94|66.97|65.87|14
1652712310000|2022-05-16 14:45:10|66.98|65.88|66.95|65.85|67|65.9|66.94|65.84|10
1652712320000|2022-05-16 14:45:20|66.96|65.86|66.96|65.86|66.99|65.89|66.95|65.85|10
1652712330000|2022-05-16 14:45:30|66.97|65.87|66.94|65.84|66.97|65.87|66.94|65.84|4
1652712340000|2022-05-16 14:45:40|66.93|65.83|66.92|65.82|66.93|65.83|66.9|65.8|7
1652712350000|2022-05-16 14:45:50|66.91|65.81|66.86|65.76|66.92|65.82|66.84|65.74|10
1652712360000|2022-05-16 14:46:00|66.85|65.75|66.8|65.7|66.85|65.75|66.8|65.7|7
1652712370000|2022-05-16 14:46:10|66.79|65.69|66.83|65.73|66.83|65.73|66.77|65.67|10
1652712380000|2022-05-16 14:46:20|66.84|65.74|66.82|65.72|66.87|65.77|66.82|65.72|9
1652712390000|2022-05-16 14:46:30|66.81|65.71|66.82|65.72|66.82|65.72|66.8|65.7|10
1652712400000|2022-05-16 14:46:40|66.83|65.73|66.83|65.73|66.87|65.77|66.81|65.71|13
1652712410000|2022-05-16 14:46:50|66.82|65.72|66.81|65.71|66.84|65.74|66.8|65.7|11
1652712420000|2022-05-16 14:47:00|66.82|65.72|66.81|65.71|66.82|65.72|66.8|65.7|12
1652712430000|2022-05-16 14:47:10|66.8|65.7|66.75|65.65|66.83|65.73|66.75|65.65|15
1652712440000|2022-05-16 14:47:20|66.76|65.66|66.8|65.7|66.81|65.71|66.76|65.66|7
1652712450000|2022-05-16 14:47:30|66.81|65.71|66.82|65.72|66.82|65.72|66.81|65.71|8
1652712460000|2022-05-16 14:47:40|66.83|65.73|66.89|65.79|66.89|65.79|66.82|65.72|13
1652712470000|2022-05-16 14:47:50|66.9|65.8|66.97|65.87|66.97|65.87|66.9|65.8|15
1652712480000|2022-05-16 14:48:00|66.98|65.88|66.99|65.89|67|65.9|66.97|65.87|6
1652712490000|2022-05-16 14:48:10|67|65.9|67|65.9|67.01|65.91|66.94|65.84|14
1652712500000|2022-05-16 14:48:20|67.01|65.91|67.03|65.93|67.03|65.93|67|65.9|7
1652712510000|2022-05-16 14:48:30|67.02|65.92|67|65.9|67.03|65.93|66.99|65.89|11
1652712520000|2022-05-16 14:48:40|67.01|65.91|67|65.9|67.01|65.91|66.98|65.88|10
1652712530000|2022-05-16 14:48:50|67.01|65.91|67|65.9|67.01|65.91|67|65.9|4
1652712540000|2022-05-16 14:49:00|66.99|65.89|66.95|65.85|66.99|65.89|66.94|65.84|7
1652712550000|2022-05-16 14:49:10|66.97|65.87|66.96|65.86|66.98|65.88|66.96|65.86|8
1652712560000|2022-05-16 14:49:20|66.97|65.87|67|65.9|67|65.9|66.97|65.87|3
1652712570000|2022-05-16 14:49:30|66.99|65.89|66.98|65.88|67.01|65.91|66.98|65.88|6
1652712580000|2022-05-16 14:49:40|66.97|65.87|66.95|65.85|66.97|65.87|66.95|65.85|5
1652712590000|2022-05-16 14:49:50|66.94|65.84|66.92|65.82|66.94|65.84|66.92|65.82|5
1652712600000|2022-05-16 14:50:00|66.91|65.81|66.92|65.82|66.93|65.83|66.9|65.8|7
1652712610000|2022-05-16 14:50:10|66.93|65.83|67.01|65.91|67.01|65.91|66.93|65.83|10
1652712620000|2022-05-16 14:50:20|67.02|65.92|67.03|65.93|67.03|65.93|67.02|65.92|2
1652712630000|2022-05-16 14:50:30|67.04|65.94|67.02|65.92|67.05|65.95|67.02|65.92|6
1652712640000|2022-05-16 14:50:40|67.03|65.93|67.03|65.93|67.05|65.95|67.03|65.93|5
1652712650000|2022-05-16 14:50:50|67.02|65.92|66.91|65.81|67.02|65.92|66.91|65.81|16
1652712660000|2022-05-16 14:51:00|66.9|65.8|66.79|65.69|66.9|65.8|66.79|65.69|12
1652712670000|2022-05-16 14:51:10|66.8|65.7|66.83|65.73|66.84|65.74|66.8|65.7|12
1652712680000|2022-05-16 14:51:20|66.82|65.72|66.9|65.8|66.9|65.8|66.82|65.72|18
1652712690000|2022-05-16 14:51:30|66.91|65.81|66.9|65.8|66.92|65.82|66.9|65.8|4
1652712700000|2022-05-16 14:51:40|66.89|65.79|66.88|65.78|66.9|65.8|66.86|65.76|11
1652712710000|2022-05-16 14:51:50|66.87|65.77|66.87|65.77|66.87|65.77|66.83|65.73|13
1652712720000|2022-05-16 14:52:00|66.86|65.76|66.79|65.69|66.86|65.76|66.79|65.69|12
1652712730000|2022-05-16 14:52:10|66.8|65.7|66.79|65.69|66.81|65.71|66.77|65.67|10
1652712740000|2022-05-16 14:52:20|66.78|65.68|66.8|65.7|66.81|65.71|66.76|65.66|9
1652712750000|2022-05-16 14:52:30|66.79|65.69|66.77|65.67|66.79|65.69|66.76|65.66|4
1652712760000|2022-05-16 14:52:40|66.8|65.7|66.82|65.72|66.82|65.72|66.8|65.7|5
1652712770000|2022-05-16 14:52:50|66.81|65.71|66.78|65.68|66.81|65.71|66.77|65.67|9
1652712780000|2022-05-16 14:53:00|66.77|65.67|66.76|65.66|66.78|65.68|66.76|65.66|8
1652712790000|2022-05-16 14:53:10|66.75|65.65|66.8|65.7|66.8|65.7|66.75|65.65|8
1652712800000|2022-05-16 14:53:20|66.79|65.69|66.77|65.67|66.79|65.69|66.77|65.67|5
1652712810000|2022-05-16 14:53:30|66.78|65.68|66.76|65.66|66.78|65.68|66.76|65.66|5
1652712820000|2022-05-16 14:53:40|66.77|65.67|66.78|65.68|66.79|65.69|66.77|65.67|4
1652712830000|2022-05-16 14:53:50|66.77|65.67|66.76|65.66|66.77|65.67|66.75|65.65|4
1652712840000|2022-05-16 14:54:00|66.75|65.65|66.75|65.65|66.76|65.66|66.74|65.64|7
1652712850000|2022-05-16 14:54:10|66.76|65.66|66.74|65.64|66.76|65.66|66.74|65.64|5
1652712860000|2022-05-16 14:54:20|66.75|65.65|66.82|65.72|66.82|65.72|66.75|65.65|8
1652712870000|2022-05-16 14:54:30|66.83|65.73|66.87|65.77|66.87|65.77|66.82|65.72|9
1652712880000|2022-05-16 14:54:40|66.88|65.78|66.77|65.67|66.9|65.8|66.77|65.67|16
1652712890000|2022-05-16 14:54:50|66.76|65.66|66.75|65.65|66.77|65.67|66.74|65.64|9
1652712900000|2022-05-16 14:55:00|66.74|65.64|66.75|65.65|66.75|65.65|66.74|65.64|2
1652712910000|2022-05-16 14:55:10|66.76|65.66|66.75|65.65|66.78|65.68|66.75|65.65|6
1652712920000|2022-05-16 14:55:20|66.74|65.64|66.75|65.65|66.76|65.66|66.74|65.64|4
1652712930000|2022-05-16 14:55:30|66.76|65.66|66.75|65.65|66.76|65.66|66.75|65.65|4
1652712940000|2022-05-16 14:55:40|66.74|65.64|66.75|65.65|66.76|65.66|66.74|65.64|4
1652712950000|2022-05-16 14:55:50|66.74|65.64|66.74|65.64|66.76|65.66|66.74|65.64|7
1652712960000|2022-05-16 14:56:00|66.75|65.65|66.73|65.63|66.75|65.65|66.73|65.63|3
1652712970000|2022-05-16 14:56:10|66.74|65.64|66.74|65.64|66.75|65.65|66.72|65.62|7
1652712980000|2022-05-16 14:56:20|66.75|65.65|66.75|65.65|66.76|65.66|66.75|65.65|3
1652712990000|2022-05-16 14:56:30|66.74|65.64|66.75|65.65|66.76|65.66|66.74|65.64|6
1652713000000|2022-05-16 14:56:40|66.76|65.66|66.75|65.65|66.76|65.66|66.74|65.64|4
1652713010000|2022-05-16 14:56:50|66.76|65.66|66.76|65.66|66.76|65.66|66.75|65.65|3
1652713020000|2022-05-16 14:57:00|66.75|65.65|66.74|65.64|66.75|65.65|66.74|65.64|4
1652713030000|2022-05-16 14:57:10|66.73|65.63|66.7|65.6|66.73|65.63|66.7|65.6|3
1652713040000|2022-05-16 14:57:20|66.71|65.61|66.72|65.62|66.72|65.62|66.71|65.61|2
1652713050000|2022-05-16 14:57:30|66.71|65.61|66.71|65.61|66.73|65.63|66.71|65.61|7
1652713060000|2022-05-16 14:57:40|66.72|65.62|66.71|65.61|66.72|65.62|66.71|65.61|2
1652713070000|2022-05-16 14:57:50|66.72|65.62|66.75|65.65|66.75|65.65|66.72|65.62|4
1652713080000|2022-05-16 14:58:00|66.76|65.66|66.77|65.67|66.79|65.69|66.76|65.66|8
1652713090000|2022-05-16 14:58:10|66.78|65.68|66.75|65.65|66.78|65.68|66.73|65.63|6
1652713100000|2022-05-16 14:58:20|66.76|65.66|66.74|65.64|66.76|65.66|66.72|65.62|9
1652713110000|2022-05-16 14:58:30|66.75|65.65|66.74|65.64|66.75|65.65|66.74|65.64|4
1652713120000|2022-05-16 14:58:40|66.73|65.63|66.72|65.62|66.74|65.64|66.7|65.6|13
1652713130000|2022-05-16 14:58:50|66.71|65.61|66.67|65.57|66.71|65.61|66.67|65.57|9
1652713140000|2022-05-16 14:59:00|66.66|65.56|66.52|65.42|66.66|65.56|66.52|65.42|16
1652713150000|2022-05-16 14:59:10|66.51|65.41|66.52|65.42|66.53|65.43|66.51|65.41|8
1652713160000|2022-05-16 14:59:20|66.53|65.43|66.61|65.51|66.62|65.52|66.53|65.43|12
1652713170000|2022-05-16 14:59:30|66.62|65.52|66.58|65.48|66.62|65.52|66.57|65.47|11
1652713180000|2022-05-16 14:59:40|66.57|65.47|66.56|65.46|66.57|65.47|66.54|65.44|6
1652713190000|2022-05-16 14:59:50|66.57|65.47|66.54|65.44|66.59|65.49|66.52|65.42|13
1652713200000|2022-05-16 15:00:00|66.53|65.43|66.5|65.4|66.53|65.43|66.49|65.39|8
1652713210000|2022-05-16 15:00:10|66.49|65.39|66.55|65.45|66.55|65.45|66.48|65.38|12
1652713220000|2022-05-16 15:00:20|66.56|65.46|66.64|65.54|66.66|65.56|66.56|65.46|14
1652713230000|2022-05-16 15:00:30|66.63|65.53|66.59|65.49|66.63|65.53|66.52|65.42|19
1652713240000|2022-05-16 15:00:40|66.58|65.48|66.52|65.42|66.58|65.48|66.51|65.41|12
1652713250000|2022-05-16 15:00:50|66.51|65.41|66.51|65.41|66.53|65.43|66.49|65.39|10
1652713260000|2022-05-16 15:01:00|66.52|65.42|66.65|65.55|66.65|65.55|66.52|65.42|11
1652713270000|2022-05-16 15:01:10|66.66|65.56|66.73|65.63|66.75|65.65|66.66|65.56|11
1652713280000|2022-05-16 15:01:20|66.72|65.62|66.71|65.61|66.72|65.62|66.69|65.59|8
1652713290000|2022-05-16 15:01:30|66.73|65.63|66.73|65.63|66.76|65.66|66.73|65.63|7
1652713300000|2022-05-16 15:01:40|66.74|65.64|66.75|65.65|66.75|65.65|66.72|65.62|8
1652713310000|2022-05-16 15:01:50|66.76|65.66|66.81|65.71|66.81|65.71|66.76|65.66|4
1652713320000|2022-05-16 15:02:00|66.82|65.72|66.84|65.74|66.84|65.74|66.81|65.71|7
1652713330000|2022-05-16 15:02:10|66.85|65.75|66.84|65.74|66.88|65.78|66.83|65.73|13
1652713340000|2022-05-16 15:02:20|66.83|65.73|66.82|65.72|66.84|65.74|66.82|65.72|4
1652713350000|2022-05-16 15:02:30|66.79|65.69|66.75|65.65|66.79|65.69|66.73|65.63|13
1652713360000|2022-05-16 15:02:40|66.76|65.66|66.72|65.62|66.76|65.66|66.71|65.61|13
1652713370000|2022-05-16 15:02:50|66.73|65.63|66.66|65.56|66.73|65.63|66.66|65.56|10
1652713380000|2022-05-16 15:03:00|66.65|65.55|66.72|65.62|66.75|65.65|66.64|65.54|13
1652713390000|2022-05-16 15:03:10|66.71|65.61|66.61|65.51|66.71|65.61|66.6|65.5|12
1652713400000|2022-05-16 15:03:20|66.62|65.52|66.59|65.49|66.63|65.53|66.59|65.49|6
1652713410000|2022-05-16 15:03:30|66.58|65.48|66.58|65.48|66.58|65.48|66.58|65.48|1
1652713420000|2022-05-16 15:03:40|66.59|65.49|66.56|65.46|66.6|65.5|66.55|65.45|13
1652713430000|2022-05-16 15:03:50|66.55|65.45|66.6|65.5|66.62|65.52|66.55|65.45|9
1652713440000|2022-05-16 15:04:00|66.61|65.51|66.6|65.5|66.62|65.52|66.57|65.47|8
1652713450000|2022-05-16 15:04:10|66.59|65.49|66.63|65.53|66.64|65.54|66.58|65.48|14
1652713460000|2022-05-16 15:04:20|66.64|65.54|66.69|65.59|66.69|65.59|66.64|65.54|8
1652713470000|2022-05-16 15:04:30|66.67|65.57|66.66|65.56|66.7|65.6|66.64|65.54|10
1652713480000|2022-05-16 15:04:40|66.67|65.57|66.67|65.57|66.67|65.57|66.66|65.56|3
1652713490000|2022-05-16 15:04:50|66.68|65.58|66.69|65.59|66.72|65.62|66.67|65.57|17
1652713500000|2022-05-16 15:05:00|66.68|65.58|66.67|65.57|66.68|65.58|66.63|65.53|8
1652713510000|2022-05-16 15:05:10|66.68|65.58|66.74|65.64|66.74|65.64|66.68|65.58|6
1652713520000|2022-05-16 15:05:20|66.75|65.65|66.95|65.85|66.95|65.85|66.75|65.65|19
1652713530000|2022-05-16 15:05:30|67.01|65.91|66.98|65.88|67.04|65.94|66.96|65.86|15
1652713540000|2022-05-16 15:05:40|66.97|65.87|67.02|65.92|67.02|65.92|66.96|65.86|12
1652713550000|2022-05-16 15:05:50|67.03|65.93|66.95|65.85|67.03|65.93|66.95|65.85|10
1652713560000|2022-05-16 15:06:00|66.97|65.87|66.95|65.85|66.98|65.88|66.93|65.83|9
1652713570000|2022-05-16 15:06:10|66.94|65.84|66.95|65.85|66.95|65.85|66.9|65.8|12
1652713580000|2022-05-16 15:06:20|66.96|65.86|66.96|65.86|66.97|65.87|66.95|65.85|7
1652713590000|2022-05-16 15:06:30|66.95|65.85|66.93|65.83|66.95|65.85|66.93|65.83|2
1652713600000|2022-05-16 15:06:40|66.92|65.82|66.91|65.81|66.93|65.83|66.91|65.81|6
1652713610000|2022-05-16 15:06:50|66.88|65.78|66.86|65.76|66.88|65.78|66.85|65.75|7
1652713620000|2022-05-16 15:07:00|66.85|65.75|66.87|65.77|66.87|65.77|66.84|65.74|13
1652713630000|2022-05-16 15:07:10|66.86|65.76|66.85|65.75|66.93|65.83|66.85|65.75|17
1652713640000|2022-05-16 15:07:20|66.87|65.77|66.92|65.82|66.92|65.82|66.87|65.77|6
1652713650000|2022-05-16 15:07:30|66.94|65.84|66.93|65.83|66.94|65.84|66.92|65.82|4
1652713660000|2022-05-16 15:07:40|66.94|65.84|66.94|65.84|66.95|65.85|66.94|65.84|5
1652713670000|2022-05-16 15:07:50|66.93|65.83|66.93|65.83|66.96|65.86|66.93|65.83|7
1652713680000|2022-05-16 15:08:00|66.94|65.84|66.98|65.88|66.99|65.89|66.94|65.84|13
1652713690000|2022-05-16 15:08:10|66.97|65.87|66.94|65.84|66.97|65.87|66.94|65.84|8
1652713700000|2022-05-16 15:08:20|66.95|65.85|66.95|65.85|66.96|65.86|66.95|65.85|3
1652713710000|2022-05-16 15:08:30|66.96|65.86|66.99|65.89|67|65.9|66.96|65.86|5
1652713720000|2022-05-16 15:08:40|66.97|65.87|66.97|65.87|66.98|65.88|66.95|65.85|7
1652713730000|2022-05-16 15:08:50|66.98|65.88|67.03|65.93|67.03|65.93|66.97|65.87|10
1652713740000|2022-05-16 15:09:00|67.04|65.94|67.06|65.96|67.06|65.96|67.04|65.94|3
1652713750000|2022-05-16 15:09:10|67.07|65.97|67.02|65.92|67.07|65.97|67.02|65.92|8
1652713760000|2022-05-16 15:09:20|67.04|65.94|67.06|65.96|67.06|65.96|67.03|65.93|4
1652713770000|2022-05-16 15:09:30|67.07|65.97|67.14|66.04|67.14|66.04|67.07|65.97|6
1652713780000|2022-05-16 15:09:40|67.13|66.03|67.13|66.03|67.14|66.04|67.12|66.02|7
1652713790000|2022-05-16 15:09:50|67.14|66.04|67.15|66.05|67.16|66.06|67.14|66.04|4
1652713800000|2022-05-16 15:10:00|67.14|66.04|67.12|66.02|67.14|66.04|67.1|66|12
1652713810000|2022-05-16 15:10:10|67.13|66.03|67.1|66|67.13|66.03|67.1|66|4
1652713820000|2022-05-16 15:10:20|67.11|66.01|67.12|66.02|67.15|66.05|67.11|66.01|8
1652713830000|2022-05-16 15:10:30|67.11|66.01|67.12|66.02|67.12|66.02|67.11|66.01|2
1652713840000|2022-05-16 15:10:40|67.13|66.03|67.11|66.01|67.13|66.03|67.11|66.01|3
1652713850000|2022-05-16 15:10:50|67.1|66|67.11|66.01|67.13|66.03|67.1|66|6
1652713860000|2022-05-16 15:11:00|67.12|66.02|67.11|66.01|67.13|66.03|67.1|66|5
1652713870000|2022-05-16 15:11:10|67.12|66.02|67.14|66.04|67.16|66.06|67.12|66.02|8
1652713880000|2022-05-16 15:11:20|67.13|66.03|67.14|66.04|67.14|66.04|67.13|66.03|2
1652713890000|2022-05-16 15:11:30|67.15|66.05|67.14|66.04|67.16|66.06|67.13|66.03|8
1652713900000|2022-05-16 15:11:40|67.15|66.05|67.14|66.04|67.15|66.05|67.13|66.03|6
1652713910000|2022-05-16 15:11:50|67.15|66.05|67.16|66.06|67.16|66.06|67.15|66.05|2
1652713920000|2022-05-16 15:12:00|67.17|66.07|67.14|66.04|67.17|66.07|67.14|66.04|3
1652713930000|2022-05-16 15:12:10|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|6
1652713940000|2022-05-16 15:12:20|67.13|66.03|67.11|66.01|67.14|66.04|67.11|66.01|7
1652713950000|2022-05-16 15:12:30|67.1|66|67.06|65.96|67.1|66|67.06|65.96|4
1652713960000|2022-05-16 15:12:40|67.05|65.95|67.13|66.03|67.13|66.03|67.04|65.94|14
1652713970000|2022-05-16 15:12:50|67.12|66.02|67.13|66.03|67.13|66.03|67.11|66.01|6
1652713980000|2022-05-16 15:13:00|67.14|66.04|67.14|66.04|67.14|66.04|67.13|66.03|5
1652713990000|2022-05-16 15:13:10|67.13|66.03|67.08|65.98|67.13|66.03|67.08|65.98|10
1652714000000|2022-05-16 15:13:20|67.07|65.97|67.04|65.94|67.07|65.97|67.04|65.94|3
1652714010000|2022-05-16 15:13:30|67.05|65.95|67.03|65.93|67.05|65.95|67.02|65.92|6
1652714020000|2022-05-16 15:13:40|67.04|65.94|67.01|65.91|67.04|65.94|67.01|65.91|6
1652714030000|2022-05-16 15:13:50|67|65.9|66.97|65.87|67|65.9|66.96|65.86|7
1652714040000|2022-05-16 15:14:00|66.98|65.88|67|65.9|67.02|65.92|66.98|65.88|14
1652714050000|2022-05-16 15:14:10|66.99|65.89|66.97|65.87|66.99|65.89|66.97|65.87|3
1652714060000|2022-05-16 15:14:20|66.98|65.88|66.97|65.87|66.98|65.88|66.97|65.87|10
1652714070000|2022-05-16 15:14:30|66.95|65.85|66.97|65.87|66.97|65.87|66.94|65.84|9
1652714080000|2022-05-16 15:14:40|66.96|65.86|66.94|65.84|66.96|65.86|66.94|65.84|3
1652714090000|2022-05-16 15:14:50|66.95|65.85|66.94|65.84|66.96|65.86|66.94|65.84|4
1652714100000|2022-05-16 15:15:00|66.95|65.85|66.97|65.87|66.97|65.87|66.94|65.84|7
1652714110000|2022-05-16 15:15:10|66.96|65.86|66.94|65.84|66.99|65.89|66.93|65.83|9
1652714120000|2022-05-16 15:15:20|66.93|65.83|66.98|65.88|66.98|65.88|66.93|65.83|8
1652714130000|2022-05-16 15:15:30|66.97|65.87|67|65.9|67|65.9|66.97|65.87|4
1652714140000|2022-05-16 15:15:40|67.02|65.92|67.01|65.91|67.02|65.92|67.01|65.91|2
1652714150000|2022-05-16 15:15:50|67.02|65.92|66.93|65.83|67.02|65.92|66.93|65.83|4
1652714160000|2022-05-16 15:16:00|66.94|65.84|67.08|65.98|67.08|65.98|66.94|65.84|11
1652714170000|2022-05-16 15:16:10|67.09|65.99|67.08|65.98|67.11|66.01|67.03|65.93|12
1652714180000|2022-05-16 15:16:20|67.06|65.96|67.08|65.98|67.08|65.98|67.05|65.95|5
1652714190000|2022-05-16 15:16:30|67.09|65.99|67.06|65.96|67.09|65.99|67.06|65.96|12
1652714200000|2022-05-16 15:16:40|67.07|65.97|67.11|66.01|67.12|66.02|67.05|65.95|8
1652714210000|2022-05-16 15:16:50|67.1|66|67.11|66.01|67.11|66.01|67.1|66|6
1652714220000|2022-05-16 15:17:00|67.1|66|67.14|66.04|67.14|66.04|67.08|65.98|7
1652714230000|2022-05-16 15:17:10|67.13|66.03|67.15|66.05|67.16|66.06|67.13|66.03|9
1652714240000|2022-05-16 15:17:20|67.16|66.06|67.17|66.07|67.17|66.07|67.15|66.05|8
1652714250000|2022-05-16 15:17:30|67.16|66.06|67.15|66.05|67.17|66.07|67.14|66.04|6
1652714260000|2022-05-16 15:17:40|67.16|66.06|67.16|66.06|67.17|66.07|67.16|66.06|3
1652714270000|2022-05-16 15:17:50|67.15|66.05|67.16|66.06|67.16|66.06|67.15|66.05|4
1652714280000|2022-05-16 15:18:00|67.15|66.05|67.15|66.05|67.15|66.05|67.13|66.03|4
1652714290000|2022-05-16 15:18:10|67.16|66.06|67.15|66.05|67.17|66.07|67.15|66.05|7
1652714300000|2022-05-16 15:18:20|67.14|66.04|67.15|66.05|67.15|66.05|67.14|66.04|4
1652714310000|2022-05-16 15:18:30|67.14|66.04|67.15|66.05|67.15|66.05|67.13|66.03|4
1652714320000|2022-05-16 15:18:40|67.16|66.06|67.16|66.06|67.16|66.06|67.16|66.06|1
1652714330000|2022-05-16 15:18:50|67.15|66.05|67.16|66.06|67.16|66.06|67.15|66.05|2
1652714340000|2022-05-16 15:19:00|67.15|66.05|67.15|66.05|67.16|66.06|67.15|66.05|3
1652714350000|2022-05-16 15:19:10|67.16|66.06|67.13|66.03|67.16|66.06|67.13|66.03|8
1652714360000|2022-05-16 15:19:20|67.14|66.04|67.15|66.05|67.15|66.05|67.14|66.04|4
1652714370000|2022-05-16 15:19:30|67.14|66.04|67.16|66.06|67.16|66.06|67.14|66.04|3
1652714380000|2022-05-16 15:19:40|67.17|66.07|67.18|66.08|67.21|66.11|67.17|66.07|8
1652714390000|2022-05-16 15:19:50|67.17|66.07|67.17|66.07|67.17|66.07|67.14|66.04|5
1652714400000|2022-05-16 15:20:00|67.16|66.06|67.14|66.04|67.17|66.07|67.13|66.03|6
1652714410000|2022-05-16 15:20:10|67.15|66.05|67.15|66.05|67.15|66.05|67.15|66.05|1
1652714420000|2022-05-16 15:20:20|67.14|66.04|67.17|66.07|67.17|66.07|67.14|66.04|4
1652714430000|2022-05-16 15:20:30|67.18|66.08|67.14|66.04|67.18|66.08|67.14|66.04|8
1652714440000|2022-05-16 15:20:40|67.13|66.03|67.16|66.06|67.16|66.06|67.13|66.03|6
1652714450000|2022-05-16 15:20:50|67.15|66.05|67.14|66.04|67.15|66.05|67.13|66.03|4
1652714460000|2022-05-16 15:21:00|67.13|66.03|67.14|66.04|67.15|66.05|67.12|66.02|6
1652714470000|2022-05-16 15:21:10|67.13|66.03|67.15|66.05|67.15|66.05|67.13|66.03|5
1652714480000|2022-05-16 15:21:20|67.16|66.06|67.15|66.05|67.16|66.06|67.15|66.05|2
1652714490000|2022-05-16 15:21:30|67.14|66.04|67.12|66.02|67.14|66.04|67.12|66.02|7
1652714500000|2022-05-16 15:21:40|67.13|66.03|67.15|66.05|67.16|66.06|67.13|66.03|5
1652714510000|2022-05-16 15:21:50|67.16|66.06|67.17|66.07|67.17|66.07|67.15|66.05|4
1652714520000|2022-05-16 15:22:00|67.16|66.06|67.17|66.07|67.17|66.07|67.16|66.06|2
1652714530000|2022-05-16 15:22:10|67.16|66.06|67.15|66.05|67.17|66.07|67.15|66.05|6
1652714540000|2022-05-16 15:22:20|67.16|66.06|67.18|66.08|67.19|66.09|67.16|66.06|12
1652714550000|2022-05-16 15:22:30|67.19|66.09|67.18|66.08|67.19|66.09|67.17|66.07|8
1652714560000|2022-05-16 15:22:40|67.19|66.09|67.19|66.09|67.19|66.09|67.18|66.08|5
1652714570000|2022-05-16 15:22:50|67.2|66.1|67.23|66.13|67.24|66.14|67.2|66.1|7
1652714580000|2022-05-16 15:23:00|67.24|66.14|67.22|66.12|67.24|66.14|67.2|66.1|10
1652714590000|2022-05-16 15:23:10|67.21|66.11|67.22|66.12|67.22|66.12|67.2|66.1|5
1652714600000|2022-05-16 15:23:20|67.24|66.14|67.26|66.16|67.27|66.17|67.23|66.13|7
1652714610000|2022-05-16 15:23:30|67.28|66.18|67.26|66.16|67.28|66.18|67.23|66.13|7
1652714620000|2022-05-16 15:23:40|67.27|66.17|67.2|66.1|67.27|66.17|67.2|66.1|11
1652714630000|2022-05-16 15:23:50|67.21|66.11|67.18|66.08|67.22|66.12|67.18|66.08|7
1652714640000|2022-05-16 15:24:00|67.19|66.09|67.19|66.09|67.21|66.11|67.19|66.09|7
1652714650000|2022-05-16 15:24:10|67.2|66.1|67.24|66.14|67.24|66.14|67.2|66.1|2
1652714660000|2022-05-16 15:24:20|67.23|66.13|67.25|66.15|67.26|66.16|67.23|66.13|7
1652714670000|2022-05-16 15:24:30|67.26|66.16|67.26|66.16|67.26|66.16|67.25|66.15|3
1652714680000|2022-05-16 15:24:40|67.28|66.18|67.29|66.19|67.29|66.19|67.28|66.18|4
1652714690000|2022-05-16 15:24:50|67.3|66.2|67.28|66.18|67.3|66.2|67.28|66.18|5
1652714700000|2022-05-16 15:25:00|67.27|66.17|67.27|66.17|67.27|66.17|67.24|66.14|7
1652714710000|2022-05-16 15:25:10|67.26|66.16|67.26|66.16|67.27|66.17|67.26|66.16|5
1652714720000|2022-05-16 15:25:20|67.25|66.15|67.24|66.14|67.25|66.15|67.24|66.14|2
1652714730000|2022-05-16 15:25:30|67.23|66.13|67.19|66.09|67.23|66.13|67.17|66.07|10
1652714740000|2022-05-16 15:25:40|67.18|66.08|67.19|66.09|67.19|66.09|67.17|66.07|4
1652714750000|2022-05-16 15:25:50|67.18|66.08|67.17|66.07|67.19|66.09|67.17|66.07|4
1652714760000|2022-05-16 15:26:00|67.18|66.08|67.18|66.08|67.19|66.09|67.17|66.07|5
1652714770000|2022-05-16 15:26:10|67.17|66.07|67.14|66.04|67.17|66.07|67.13|66.03|12
1652714780000|2022-05-16 15:26:20|67.13|66.03|67.14|66.04|67.14|66.04|67.13|66.03|4
1652714790000|2022-05-16 15:26:30|67.15|66.05|67.17|66.07|67.17|66.07|67.15|66.05|5
1652714800000|2022-05-16 15:26:40|67.16|66.06|67.15|66.05|67.17|66.07|67.15|66.05|8
1652714810000|2022-05-16 15:26:50|67.14|66.04|67.13|66.03|67.14|66.04|67.13|66.03|4
1652714820000|2022-05-16 15:27:00|67.12|66.02|67.12|66.02|67.14|66.04|67.12|66.02|8
1652714830000|2022-05-16 15:27:10|67.11|66.01|67.04|65.94|67.11|66.01|67.04|65.94|6
1652714840000|2022-05-16 15:27:20|67.03|65.93|67.04|65.94|67.04|65.94|67.02|65.92|6
1652714850000|2022-05-16 15:27:30|67.05|65.95|67.09|65.99|67.09|65.99|67.05|65.95|6
1652714860000|2022-05-16 15:27:40|67.1|66|67.14|66.04|67.14|66.04|67.1|66|6
1652714870000|2022-05-16 15:27:50|67.13|66.03|67.11|66.01|67.13|66.03|67.11|66.01|3
1652714880000|2022-05-16 15:28:00|67.09|65.99|67.09|65.99|67.09|65.99|67.09|65.99|1
1652714890000|2022-05-16 15:28:10|67.1|66|67.1|66|67.11|66.01|67.09|65.99|5
1652714900000|2022-05-16 15:28:20|67.09|65.99|67.07|65.97|67.09|65.99|67.07|65.97|3
1652714910000|2022-05-16 15:28:30|67.06|65.96|67.03|65.93|67.08|65.98|67.03|65.93|6
1652714920000|2022-05-16 15:28:40|67.02|65.92|67.07|65.97|67.07|65.97|67.01|65.91|8
1652714930000|2022-05-16 15:28:50|67.08|65.98|67.06|65.96|67.08|65.98|67.06|65.96|7
1652714940000|2022-05-16 15:29:00|67.07|65.97|67.11|66.01|67.11|66.01|67.07|65.97|5
1652714950000|2022-05-16 15:29:10|67.1|66|67.08|65.98|67.1|66|67.06|65.96|6
1652714960000|2022-05-16 15:29:20|67.09|65.99|67.02|65.92|67.1|66|67.02|65.92|9
1652714970000|2022-05-16 15:29:30|67.03|65.93|67.06|65.96|67.09|65.99|67.03|65.93|8
1652714980000|2022-05-16 15:29:40|67.07|65.97|67.1|66|67.1|66|67.06|65.96|10
1652714990000|2022-05-16 15:29:50|67.09|65.99|67.05|65.95|67.09|65.99|67.05|65.95|6
1652715000000|2022-05-16 15:30:00|67.06|65.96|67.14|66.04|67.14|66.04|67.06|65.96|9
1652715010000|2022-05-16 15:30:10|67.13|66.03|67.09|65.99|67.13|66.03|67.09|65.99|6
1652715020000|2022-05-16 15:30:20|67.08|65.98|67.07|65.97|67.08|65.98|67.03|65.93|10
1652715030000|2022-05-16 15:30:30|67.06|65.96|67.08|65.98|67.08|65.98|67.06|65.96|7
1652715040000|2022-05-16 15:30:40|67.07|65.97|67.04|65.94|67.07|65.97|67.04|65.94|5
1652715050000|2022-05-16 15:30:50|67.05|65.95|67.08|65.98|67.08|65.98|67.05|65.95|7
1652715060000|2022-05-16 15:31:00|67.07|65.97|67.06|65.96|67.1|66|67.05|65.95|14
1652715070000|2022-05-16 15:31:10|67.05|65.95|67.06|65.96|67.06|65.96|67.03|65.93|16
1652715080000|2022-05-16 15:31:20|67.05|65.95|67.08|65.98|67.12|66.02|67.04|65.94|11
1652715090000|2022-05-16 15:31:30|67.07|65.97|67.07|65.97|67.07|65.97|67.06|65.96|3
1652715100000|2022-05-16 15:31:40|67.06|65.96|67.06|65.96|67.06|65.96|67.06|65.96|1
1652715110000|2022-05-16 15:31:50|67.02|65.92|67.05|65.95|67.05|65.95|67.02|65.92|3
1652715120000|2022-05-16 15:32:00|67.04|65.94|66.98|65.88|67.04|65.94|66.98|65.88|7
1652715130000|2022-05-16 15:32:10|66.97|65.87|66.98|65.88|66.99|65.89|66.97|65.87|6
1652715140000|2022-05-16 15:32:20|66.96|65.86|66.95|65.85|66.96|65.86|66.95|65.85|2
1652715150000|2022-05-16 15:32:30|66.94|65.84|66.89|65.79|66.94|65.84|66.88|65.78|7
1652715160000|2022-05-16 15:32:40|66.88|65.78|66.87|65.77|66.89|65.79|66.87|65.77|6
1652715170000|2022-05-16 15:32:50|66.88|65.78|66.82|65.72|66.88|65.78|66.82|65.72|8
1652715180000|2022-05-16 15:33:00|66.81|65.71|66.82|65.72|66.83|65.73|66.8|65.7|9
1652715190000|2022-05-16 15:33:10|66.83|65.73|66.81|65.71|66.86|65.76|66.81|65.71|10
1652715200000|2022-05-16 15:33:20|66.82|65.72|66.88|65.78|66.88|65.78|66.82|65.72|6
1652715210000|2022-05-16 15:33:30|66.87|65.77|66.86|65.76|66.87|65.77|66.86|65.76|2
1652715220000|2022-05-16 15:33:40|66.85|65.75|66.85|65.75|66.87|65.77|66.85|65.75|5
1652715230000|2022-05-16 15:33:50|66.86|65.76|66.8|65.7|66.86|65.76|66.8|65.7|5
1652715240000|2022-05-16 15:34:00|66.81|65.71|66.8|65.7|66.82|65.72|66.8|65.7|4
1652715250000|2022-05-16 15:34:10|66.79|65.69|66.76|65.66|66.79|65.69|66.75|65.65|5
1652715260000|2022-05-16 15:34:20|66.77|65.67|66.76|65.66|66.78|65.68|66.75|65.65|8
1652715270000|2022-05-16 15:34:30|66.75|65.65|66.75|65.65|66.75|65.65|66.75|65.65|1
1652715280000|2022-05-16 15:34:40|66.74|65.64|66.78|65.68|66.78|65.68|66.74|65.64|5
1652715290000|2022-05-16 15:34:50|66.79|65.69|66.79|65.69|66.79|65.69|66.77|65.67|5
1652715300000|2022-05-16 15:35:00|66.8|65.7|66.82|65.72|66.85|65.75|66.8|65.7|9
1652715310000|2022-05-16 15:35:10|66.81|65.71|66.8|65.7|66.81|65.71|66.79|65.69|6
1652715320000|2022-05-16 15:35:20|66.81|65.71|66.8|65.7|66.81|65.71|66.79|65.69|4
1652715330000|2022-05-16 15:35:30|66.79|65.69|66.73|65.63|66.79|65.69|66.73|65.63|6
1652715340000|2022-05-16 15:35:40|66.72|65.62|66.69|65.59|66.73|65.63|66.69|65.59|10
1652715350000|2022-05-16 15:35:50|66.67|65.57|66.64|65.54|66.67|65.57|66.64|65.54|10
1652715360000|2022-05-16 15:36:00|66.63|65.53|66.65|65.55|66.65|65.55|66.6|65.5|13
1652715370000|2022-05-16 15:36:10|66.64|65.54|66.57|65.47|66.64|65.54|66.55|65.45|17
1652715380000|2022-05-16 15:36:20|66.58|65.48|66.56|65.46|66.58|65.48|66.54|65.44|14
1652715390000|2022-05-16 15:36:30|66.55|65.45|66.55|65.45|66.56|65.46|66.55|65.45|7
1652715400000|2022-05-16 15:36:40|66.56|65.46|66.48|65.38|66.56|65.46|66.48|65.38|11
1652715410000|2022-05-16 15:36:50|66.47|65.37|66.42|65.32|66.47|65.37|66.4|65.3|18
1652715420000|2022-05-16 15:37:00|66.41|65.31|66.44|65.34|66.45|65.35|66.41|65.31|13
1652715430000|2022-05-16 15:37:10|66.45|65.35|66.44|65.34|66.47|65.37|66.44|65.34|14
1652715440000|2022-05-16 15:37:20|66.45|65.35|66.44|65.34|66.46|65.36|66.44|65.34|6
1652715450000|2022-05-16 15:37:30|66.45|65.35|66.37|65.27|66.45|65.35|66.34|65.24|11
1652715460000|2022-05-16 15:37:40|66.36|65.26|66.32|65.22|66.36|65.26|66.32|65.22|14
1652715470000|2022-05-16 15:37:50|66.31|65.21|66.25|65.15|66.31|65.21|66.25|65.15|10
1652715480000|2022-05-16 15:38:00|66.24|65.14|66.19|65.09|66.24|65.14|66.19|65.09|10
1652715490000|2022-05-16 15:38:10|66.22|65.12|66.24|65.14|66.24|65.14|66.22|65.12|8
1652715500000|2022-05-16 15:38:20|66.25|65.15|66.38|65.28|66.42|65.32|66.25|65.15|15
1652715510000|2022-05-16 15:38:30|66.36|65.26|66.4|65.3|66.41|65.31|66.36|65.26|8
1652715520000|2022-05-16 15:38:40|66.38|65.28|66.38|65.28|66.43|65.33|66.38|65.28|9
1652715530000|2022-05-16 15:38:50|66.39|65.29|66.34|65.24|66.42|65.32|66.34|65.24|16
1652715540000|2022-05-16 15:39:00|66.35|65.25|66.37|65.27|66.37|65.27|66.35|65.25|6
1652715550000|2022-05-16 15:39:10|66.38|65.28|66.47|65.37|66.47|65.37|66.38|65.28|12
1652715560000|2022-05-16 15:39:20|66.48|65.38|66.53|65.43|66.53|65.43|66.46|65.36|15
1652715570000|2022-05-16 15:39:30|66.54|65.44|66.56|65.46|66.56|65.46|66.54|65.44|5
1652715580000|2022-05-16 15:39:40|66.55|65.45|66.54|65.44|66.55|65.45|66.52|65.42|5
1652715590000|2022-05-16 15:39:50|66.55|65.45|66.61|65.51|66.61|65.51|66.55|65.45|9
1652715600000|2022-05-16 15:40:00|66.62|65.52|66.44|65.34|66.63|65.53|66.44|65.34|13
1652715610000|2022-05-16 15:40:10|66.46|65.36|66.4|65.3|66.46|65.36|66.4|65.3|12
1652715620000|2022-05-16 15:40:20|66.41|65.31|66.45|65.35|66.49|65.39|66.41|65.31|14
1652715630000|2022-05-16 15:40:30|66.44|65.34|66.43|65.33|66.46|65.36|66.41|65.31|12
1652715640000|2022-05-16 15:40:40|66.42|65.32|66.41|65.31|66.42|65.32|66.4|65.3|7
1652715650000|2022-05-16 15:40:50|66.4|65.3|66.39|65.29|66.4|65.3|66.38|65.28|5
1652715660000|2022-05-16 15:41:00|66.4|65.3|66.52|65.42|66.52|65.42|66.39|65.29|12
1652715670000|2022-05-16 15:41:10|66.51|65.41|66.43|65.33|66.51|65.41|66.42|65.32|9
1652715680000|2022-05-16 15:41:20|66.42|65.32|66.37|65.27|66.42|65.32|66.37|65.27|8
1652715690000|2022-05-16 15:41:30|66.38|65.28|66.36|65.26|66.38|65.28|66.36|65.26|3
1652715700000|2022-05-16 15:41:40|66.37|65.27|66.36|65.26|66.37|65.27|66.36|65.26|2
1652715710000|2022-05-16 15:41:50|66.35|65.25|66.37|65.27|66.37|65.27|66.3|65.2|8
1652715720000|2022-05-16 15:42:00|66.36|65.26|66.41|65.31|66.41|65.31|66.36|65.26|5
1652715730000|2022-05-16 15:42:10|66.42|65.32|66.36|65.26|66.42|65.32|66.36|65.26|11
1652715740000|2022-05-16 15:42:20|66.35|65.25|66.28|65.18|66.35|65.25|66.28|65.18|6
1652715750000|2022-05-16 15:42:30|66.29|65.19|66.27|65.17|66.31|65.21|66.26|65.16|11
1652715760000|2022-05-16 15:42:40|66.28|65.18|66.28|65.18|66.3|65.2|66.25|65.15|9
1652715770000|2022-05-16 15:42:50|66.3|65.2|66.33|65.23|66.35|65.25|66.3|65.2|8
1652715780000|2022-05-16 15:43:00|66.32|65.22|66.34|65.24|66.35|65.25|66.32|65.22|6
1652715790000|2022-05-16 15:43:10|66.35|65.25|66.35|65.25|66.36|65.26|66.33|65.23|14
1652715800000|2022-05-16 15:43:20|66.36|65.26|66.37|65.27|66.38|65.28|66.33|65.23|12
1652715810000|2022-05-16 15:43:30|66.36|65.26|66.34|65.24|66.36|65.26|66.34|65.24|3
1652715820000|2022-05-16 15:43:40|66.35|65.25|66.41|65.31|66.41|65.31|66.35|65.25|6
1652715830000|2022-05-16 15:43:50|66.39|65.29|66.27|65.17|66.39|65.29|66.26|65.16|12
1652715840000|2022-05-16 15:44:00|66.26|65.16|66.17|65.07|66.26|65.16|66.17|65.07|15
1652715850000|2022-05-16 15:44:10|66.16|65.06|66.16|65.06|66.17|65.07|66.15|65.05|7
1652715860000|2022-05-16 15:44:20|66.15|65.05|66.26|65.16|66.26|65.16|66.15|65.05|15
1652715870000|2022-05-16 15:44:30|66.27|65.17|66.31|65.21|66.34|65.24|66.27|65.17|12
1652715880000|2022-05-16 15:44:40|66.32|65.22|66.35|65.25|66.4|65.3|66.32|65.22|15
1652715890000|2022-05-16 15:44:50|66.34|65.24|66.42|65.32|66.42|65.32|66.3|65.2|15
1652715900000|2022-05-16 15:45:00|66.41|65.31|66.42|65.32|66.42|65.32|66.35|65.25|13
1652715910000|2022-05-16 15:45:10|66.43|65.33|66.53|65.43|66.53|65.43|66.41|65.31|18
1652715920000|2022-05-16 15:45:20|66.54|65.44|66.63|65.53|66.63|65.53|66.51|65.41|16
1652715930000|2022-05-16 15:45:30|66.62|65.52|66.55|65.45|66.62|65.52|66.54|65.44|14
1652715940000|2022-05-16 15:45:40|66.54|65.44|66.5|65.4|66.55|65.45|66.5|65.4|8
1652715950000|2022-05-16 15:45:50|66.51|65.41|66.43|65.33|66.51|65.41|66.42|65.32|12
1652715960000|2022-05-16 15:46:00|66.44|65.34|66.44|65.34|66.46|65.36|66.42|65.32|9
1652715970000|2022-05-16 15:46:10|66.43|65.33|66.46|65.36|66.48|65.38|66.43|65.33|9
1652715980000|2022-05-16 15:46:20|66.45|65.35|66.47|65.37|66.47|65.37|66.45|65.35|3
1652715990000|2022-05-16 15:46:30|66.48|65.38|66.55|65.45|66.55|65.45|66.48|65.38|6
1652716000000|2022-05-16 15:46:40|66.54|65.44|66.54|65.44|66.55|65.45|66.49|65.39|15
1652716010000|2022-05-16 15:46:50|66.55|65.45|66.56|65.46|66.59|65.49|66.55|65.45|10
1652716020000|2022-05-16 15:47:00|66.57|65.47|66.63|65.53|66.64|65.54|66.56|65.46|10
1652716030000|2022-05-16 15:47:10|66.62|65.52|66.62|65.52|66.62|65.52|66.58|65.48|10
1652716040000|2022-05-16 15:47:20|66.63|65.53|66.6|65.5|66.64|65.54|66.6|65.5|11
1652716050000|2022-05-16 15:47:30|66.62|65.52|66.62|65.52|66.63|65.53|66.61|65.51|9
1652716060000|2022-05-16 15:47:40|66.63|65.53|66.66|65.56|66.68|65.58|66.63|65.53|7
1652716070000|2022-05-16 15:47:50|66.65|65.55|66.67|65.57|66.68|65.58|66.61|65.51|12
1652716080000|2022-05-16 15:48:00|66.68|65.58|66.69|65.59|66.69|65.59|66.66|65.56|6
1652716090000|2022-05-16 15:48:10|66.7|65.6|66.72|65.62|66.73|65.63|66.69|65.59|9
1652716100000|2022-05-16 15:48:20|66.73|65.63|66.68|65.58|66.75|65.65|66.68|65.58|11
1652716110000|2022-05-16 15:48:30|66.7|65.6|66.75|65.65|66.75|65.65|66.7|65.6|8
1652716120000|2022-05-16 15:48:40|66.76|65.66|66.77|65.67|66.77|65.67|66.76|65.66|4
1652716130000|2022-05-16 15:48:50|66.76|65.66|66.76|65.66|66.76|65.66|66.74|65.64|5
1652716140000|2022-05-16 15:49:00|66.77|65.67|66.77|65.67|66.77|65.67|66.75|65.65|5
1652716150000|2022-05-16 15:49:10|66.76|65.66|66.75|65.65|66.76|65.66|66.75|65.65|4
1652716160000|2022-05-16 15:49:20|66.74|65.64|66.75|65.65|66.75|65.65|66.73|65.63|6
1652716170000|2022-05-16 15:49:30|66.74|65.64|66.74|65.64|66.75|65.65|66.73|65.63|7
1652716180000|2022-05-16 15:49:40|66.73|65.63|66.76|65.66|66.77|65.67|66.73|65.63|5
1652716190000|2022-05-16 15:49:50|66.75|65.65|66.76|65.66|66.76|65.66|66.74|65.64|4
1652716200000|2022-05-16 15:50:00|66.77|65.67|66.83|65.73|66.83|65.73|66.77|65.67|7
1652716210000|2022-05-16 15:50:10|66.82|65.72|66.76|65.66|66.82|65.72|66.76|65.66|10
1652716220000|2022-05-16 15:50:20|66.77|65.67|66.78|65.68|66.78|65.68|66.76|65.66|6
1652716240000|2022-05-16 15:50:40|66.77|65.67|66.72|65.62|66.77|65.67|66.7|65.6|10
1652716250000|2022-05-16 15:50:50|66.71|65.61|66.69|65.59|66.71|65.61|66.67|65.57|9
1652716260000|2022-05-16 15:51:00|66.71|65.61|66.75|65.65|66.75|65.65|66.71|65.61|5
1652716270000|2022-05-16 15:51:10|66.76|65.66|66.75|65.65|66.78|65.68|66.75|65.65|9
1652716280000|2022-05-16 15:51:20|66.76|65.66|66.79|65.69|66.84|65.74|66.76|65.66|13
1652716290000|2022-05-16 15:51:30|66.8|65.7|66.77|65.67|66.82|65.72|66.77|65.67|9
1652716300000|2022-05-16 15:51:40|66.76|65.66|66.77|65.67|66.78|65.68|66.76|65.66|4
1652716310000|2022-05-16 15:51:50|66.76|65.66|66.77|65.67|66.78|65.68|66.76|65.66|4
1652716320000|2022-05-16 15:52:00|66.78|65.68|66.78|65.68|66.78|65.68|66.78|65.68|1
1652716330000|2022-05-16 15:52:10|66.79|65.69|66.86|65.76|66.86|65.76|66.78|65.68|7
1652716340000|2022-05-16 15:52:20|66.85|65.75|66.85|65.75|66.86|65.76|66.83|65.73|7
1652716350000|2022-05-16 15:52:30|66.86|65.76|66.87|65.77|66.87|65.77|66.86|65.76|12
1652716360000|2022-05-16 15:52:40|66.88|65.78|66.87|65.77|66.88|65.78|66.87|65.77|2
1652716370000|2022-05-16 15:52:50|66.86|65.76|66.85|65.75|66.86|65.76|66.84|65.74|3
1652716380000|2022-05-16 15:53:00|66.84|65.74|66.86|65.76|66.86|65.76|66.84|65.74|3
1652716390000|2022-05-16 15:53:10|66.88|65.78|66.85|65.75|66.88|65.78|66.85|65.75|7
1652716400000|2022-05-16 15:53:20|66.84|65.74|66.85|65.75|66.85|65.75|66.84|65.74|2
1652716420000|2022-05-16 15:53:40|66.84|65.74|66.78|65.68|66.84|65.74|66.78|65.68|5
1652716430000|2022-05-16 15:53:50|66.79|65.69|66.8|65.7|66.8|65.7|66.78|65.68|7
1652716440000|2022-05-16 15:54:00|66.81|65.71|66.83|65.73|66.85|65.75|66.81|65.71|7
1652716450000|2022-05-16 15:54:10|66.84|65.74|66.94|65.84|66.94|65.84|66.83|65.73|18
1652716460000|2022-05-16 15:54:20|66.93|65.83|66.98|65.88|67.02|65.92|66.93|65.83|12
1652716470000|2022-05-16 15:54:30|66.96|65.86|66.97|65.87|66.98|65.88|66.94|65.84|15
1652716480000|2022-05-16 15:54:40|66.98|65.88|67|65.9|67.02|65.92|66.98|65.88|9
1652716490000|2022-05-16 15:54:50|67.01|65.91|67.04|65.94|67.05|65.95|67|65.9|11
1652716500000|2022-05-16 15:55:00|67.06|65.96|67.05|65.95|67.06|65.96|67.03|65.93|11
1652716510000|2022-05-16 15:55:10|67.06|65.96|67.08|65.98|67.08|65.98|67.05|65.95|13
1652716520000|2022-05-16 15:55:20|67.06|65.96|67.06|65.96|67.13|66.03|67.06|65.96|11
1652716530000|2022-05-16 15:55:30|67.07|65.97|67.09|65.99|67.09|65.99|67.07|65.97|7
1652716540000|2022-05-16 15:55:40|67.08|65.98|67.12|66.02|67.12|66.02|67.08|65.98|7
1652716550000|2022-05-16 15:55:50|67.13|66.03|67.12|66.02|67.13|66.03|67.11|66.01|6
1652716560000|2022-05-16 15:56:00|67.13|66.03|67.11|66.01|67.15|66.05|67.09|65.99|13
1652716570000|2022-05-16 15:56:10|67.1|66|67.13|66.03|67.13|66.03|67.08|65.98|12
1652716580000|2022-05-16 15:56:20|67.12|66.02|67.1|66|67.14|66.04|67.09|65.99|8
1652716590000|2022-05-16 15:56:30|67.09|65.99|67.12|66.02|67.13|66.03|67.05|65.95|15
1652716600000|2022-05-16 15:56:40|67.11|66.01|67.12|66.02|67.12|66.02|67.09|65.99|8
1652716610000|2022-05-16 15:56:50|67.13|66.03|67.15|66.05|67.15|66.05|67.12|66.02|6
1652716620000|2022-05-16 15:57:00|67.14|66.04|67.14|66.04|67.15|66.05|67.12|66.02|11
1652716630000|2022-05-16 15:57:10|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|4
1652716640000|2022-05-16 15:57:20|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|4
1652716650000|2022-05-16 15:57:30|67.1|66|67.08|65.98|67.1|66|67.08|65.98|7
1652716670000|2022-05-16 15:57:50|67.09|65.99|67.06|65.96|67.1|66|67.05|65.95|8
1652716680000|2022-05-16 15:58:00|67.07|65.97|67.09|65.99|67.1|66|67.07|65.97|8
1652716690000|2022-05-16 15:58:10|67.08|65.98|67.09|65.99|67.09|65.99|67.08|65.98|8
1652716700000|2022-05-16 15:58:20|67.08|65.98|67.08|65.98|67.09|65.99|67.07|65.97|13
1652716710000|2022-05-16 15:58:30|67.09|65.99|67.06|65.96|67.09|65.99|67.06|65.96|4
1652716720000|2022-05-16 15:58:40|67.07|65.97|67.04|65.94|67.07|65.97|67.04|65.94|3
1652716730000|2022-05-16 15:58:50|67.03|65.93|67.04|65.94|67.04|65.94|67.03|65.93|8
1652716740000|2022-05-16 15:59:00|67.03|65.93|67.02|65.92|67.04|65.94|67|65.9|12
1652716750000|2022-05-16 15:59:10|67|65.9|66.99|65.89|67|65.9|66.99|65.89|4
1652716760000|2022-05-16 15:59:20|66.98|65.88|66.97|65.87|66.98|65.88|66.95|65.85|7
1652716770000|2022-05-16 15:59:30|66.96|65.86|66.96|65.86|66.97|65.87|66.95|65.85|5
1652716780000|2022-05-16 15:59:40|66.95|65.85|66.93|65.83|66.95|65.85|66.93|65.83|3
1652716790000|2022-05-16 15:59:50|66.94|65.84|66.98|65.88|66.98|65.88|66.94|65.84|9
1652716800000|2022-05-16 16:00:00|66.99|65.89|66.97|65.87|66.99|65.89|66.96|65.86|9
1652716810000|2022-05-16 16:00:10|66.98|65.88|66.94|65.84|66.98|65.88|66.94|65.84|5
1652716820000|2022-05-16 16:00:20|66.93|65.83|66.92|65.82|66.93|65.83|66.9|65.8|5
1652716830000|2022-05-16 16:00:30|66.91|65.81|66.91|65.81|66.92|65.82|66.9|65.8|5
1652716840000|2022-05-16 16:00:40|66.9|65.8|66.89|65.79|66.9|65.8|66.88|65.78|6
1652716850000|2022-05-16 16:00:50|66.9|65.8|66.88|65.78|66.9|65.8|66.87|65.77|5
1652716860000|2022-05-16 16:01:00|66.87|65.77|66.9|65.8|66.91|65.81|66.83|65.73|15
1652716870000|2022-05-16 16:01:10|66.91|65.81|66.96|65.86|66.96|65.86|66.91|65.81|5
1652716880000|2022-05-16 16:01:20|66.97|65.87|66.94|65.84|66.97|65.87|66.94|65.84|6
1652716890000|2022-05-16 16:01:30|66.95|65.85|66.96|65.86|66.97|65.87|66.95|65.85|6
1652716900000|2022-05-16 16:01:40|66.97|65.87|66.99|65.89|66.99|65.89|66.96|65.86|5
1652716910000|2022-05-16 16:01:50|67|65.9|67.11|66.01|67.11|66.01|67|65.9|12
1652716920000|2022-05-16 16:02:00|67.12|66.02|67.11|66.01|67.13|66.03|67.11|66.01|7
1652716930000|2022-05-16 16:02:10|67.1|66|67.1|66|67.13|66.03|67.08|65.98|10
1652716940000|2022-05-16 16:02:20|67.11|66.01|67.1|66|67.12|66.02|67.09|65.99|9
1652716950000|2022-05-16 16:02:30|67.09|65.99|67.05|65.95|67.09|65.99|67.05|65.95|7
1652716960000|2022-05-16 16:02:40|67.04|65.94|67.03|65.93|67.04|65.94|67|65.9|7
1652716970000|2022-05-16 16:02:50|67.02|65.92|67.03|65.93|67.05|65.95|67.02|65.92|8
1652716980000|2022-05-16 16:03:00|67.04|65.94|67.07|65.97|67.09|65.99|67.04|65.94|9
1652716990000|2022-05-16 16:03:10|67.08|65.98|67.1|66|67.1|66|67.08|65.98|5
1652717000000|2022-05-16 16:03:20|67.09|65.99|67.08|65.98|67.11|66.01|67.08|65.98|6
1652717010000|2022-05-16 16:03:30|67.09|65.99|67.11|66.01|67.12|66.02|67.09|65.99|7
1652717020000|2022-05-16 16:03:40|67.1|66|67.09|65.99|67.1|66|67.08|65.98|6
1652717030000|2022-05-16 16:03:50|67.1|66|67.14|66.04|67.14|66.04|67.1|66|5
1652717040000|2022-05-16 16:04:00|67.15|66.05|67.16|66.06|67.16|66.06|67.15|66.05|2
1652717050000|2022-05-16 16:04:10|67.15|66.05|67.1|66|67.15|66.05|67.1|66|4
1652717060000|2022-05-16 16:04:20|67.09|65.99|67.09|65.99|67.1|66|67.08|65.98|6
1652717070000|2022-05-16 16:04:30|67.1|66|67.09|65.99|67.11|66.01|67.09|65.99|4
1652717080000|2022-05-16 16:04:40|67.1|66|67.08|65.98|67.1|66|67.08|65.98|3
1652717090000|2022-05-16 16:04:50|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652717100000|2022-05-16 16:05:00|67.07|65.97|67.01|65.91|67.07|65.97|67|65.9|7
1652717110000|2022-05-16 16:05:10|67|65.9|66.94|65.84|67|65.9|66.93|65.83|12
1652717120000|2022-05-16 16:05:20|66.95|65.85|66.96|65.86|66.96|65.86|66.93|65.83|6
1652717130000|2022-05-16 16:05:30|66.94|65.84|66.97|65.87|66.97|65.87|66.94|65.84|12
1652717140000|2022-05-16 16:05:40|66.98|65.88|66.94|65.84|67.01|65.91|66.93|65.83|10
1652717150000|2022-05-16 16:05:50|66.95|65.85|66.92|65.82|66.96|65.86|66.92|65.82|10
1652717160000|2022-05-16 16:06:00|66.93|65.83|66.86|65.76|66.93|65.83|66.86|65.76|8
1652717170000|2022-05-16 16:06:10|66.85|65.75|66.85|65.75|66.86|65.76|66.83|65.73|9
1652717180000|2022-05-16 16:06:20|66.84|65.74|66.81|65.71|66.85|65.75|66.79|65.69|14
1652717190000|2022-05-16 16:06:30|66.8|65.7|66.87|65.77|66.87|65.77|66.79|65.69|9
1652717200000|2022-05-16 16:06:40|66.85|65.75|66.86|65.76|66.87|65.77|66.83|65.73|9
1652717210000|2022-05-16 16:06:50|66.87|65.77|66.92|65.82|66.93|65.83|66.86|65.76|11
1652717220000|2022-05-16 16:07:00|66.91|65.81|66.98|65.88|66.98|65.88|66.91|65.81|12
1652717230000|2022-05-16 16:07:10|66.97|65.87|66.97|65.87|66.98|65.88|66.96|65.86|4
1652717240000|2022-05-16 16:07:20|66.95|65.85|66.95|65.85|66.96|65.86|66.93|65.83|5
1652717250000|2022-05-16 16:07:30|66.94|65.84|66.72|65.62|66.95|65.85|66.72|65.62|25
1652717260000|2022-05-16 16:07:40|66.71|65.61|66.72|65.62|66.73|65.63|66.71|65.61|10
1652717270000|2022-05-16 16:07:50|66.71|65.61|66.72|65.62|66.73|65.63|66.71|65.61|4
1652717280000|2022-05-16 16:08:00|66.71|65.61|66.64|65.54|66.71|65.61|66.64|65.54|8
1652717290000|2022-05-16 16:08:10|66.65|65.55|66.64|65.54|66.65|65.55|66.61|65.51|15
1652717300000|2022-05-16 16:08:20|66.63|65.53|66.58|65.48|66.63|65.53|66.57|65.47|16
1652717310000|2022-05-16 16:08:30|66.59|65.49|66.6|65.5|66.6|65.5|66.58|65.48|6
1652717320000|2022-05-16 16:08:40|66.59|65.49|66.61|65.51|66.61|65.51|66.58|65.48|11
1652717330000|2022-05-16 16:08:50|66.6|65.5|66.57|65.47|66.61|65.51|66.57|65.47|8
1652717340000|2022-05-16 16:09:00|66.58|65.48|66.58|65.48|66.58|65.48|66.56|65.46|9
1652717350000|2022-05-16 16:09:10|66.57|65.47|66.6|65.5|66.6|65.5|66.57|65.47|10
1652717360000|2022-05-16 16:09:20|66.59|65.49|66.62|65.52|66.62|65.52|66.59|65.49|3
1652717370000|2022-05-16 16:09:30|66.63|65.53|66.62|65.52|66.63|65.53|66.6|65.5|9
1652717380000|2022-05-16 16:09:40|66.61|65.51|66.58|65.48|66.62|65.52|66.58|65.48|6
1652717390000|2022-05-16 16:09:50|66.59|65.49|66.59|65.49|66.6|65.5|66.58|65.48|9
1652717400000|2022-05-16 16:10:00|66.6|65.5|66.63|65.53|66.64|65.54|66.6|65.5|5
1652717410000|2022-05-16 16:10:10|66.61|65.51|66.61|65.51|66.61|65.51|66.59|65.49|7
1652717420000|2022-05-16 16:10:20|66.6|65.5|66.63|65.53|66.63|65.53|66.6|65.5|7
1652717430000|2022-05-16 16:10:30|66.64|65.54|66.72|65.62|66.74|65.64|66.64|65.54|12
1652717440000|2022-05-16 16:10:40|66.71|65.61|66.66|65.56|66.71|65.61|66.64|65.54|9
1652717450000|2022-05-16 16:10:50|66.65|65.55|66.69|65.59|66.69|65.59|66.62|65.52|15
1652717460000|2022-05-16 16:11:00|66.68|65.58|66.63|65.53|66.69|65.59|66.63|65.53|10
1652717470000|2022-05-16 16:11:10|66.62|65.52|66.61|65.51|66.63|65.53|66.61|65.51|4
1652717480000|2022-05-16 16:11:20|66.6|65.5|66.58|65.48|66.6|65.5|66.58|65.48|4
1652717490000|2022-05-16 16:11:30|66.57|65.47|66.54|65.44|66.58|65.48|66.54|65.44|5
1652717500000|2022-05-16 16:11:40|66.52|65.42|66.52|65.42|66.55|65.45|66.52|65.42|10
1652717510000|2022-05-16 16:11:50|66.54|65.44|66.45|65.35|66.54|65.44|66.43|65.33|21
1652717520000|2022-05-16 16:12:00|66.46|65.36|66.44|65.34|66.5|65.4|66.44|65.34|10
1652717530000|2022-05-16 16:12:10|66.43|65.33|66.42|65.32|66.43|65.33|66.41|65.31|5
1652717540000|2022-05-16 16:12:20|66.43|65.33|66.44|65.34|66.44|65.34|66.42|65.32|5
1652717550000|2022-05-16 16:12:30|66.45|65.35|66.53|65.43|66.53|65.43|66.45|65.35|17
1652717560000|2022-05-16 16:12:40|66.55|65.45|66.59|65.49|66.6|65.5|66.55|65.45|11
1652717570000|2022-05-16 16:12:50|66.6|65.5|66.59|65.49|66.6|65.5|66.58|65.48|9
1652717580000|2022-05-16 16:13:00|66.58|65.48|66.56|65.46|66.59|65.49|66.54|65.44|7
1652717590000|2022-05-16 16:13:10|66.55|65.45|66.68|65.58|66.7|65.6|66.55|65.45|14
1652717600000|2022-05-16 16:13:20|66.67|65.57|66.62|65.52|66.67|65.57|66.62|65.52|9
1652717610000|2022-05-16 16:13:30|66.63|65.53|66.62|65.52|66.63|65.53|66.62|65.52|2
1652717620000|2022-05-16 16:13:40|66.63|65.53|66.64|65.54|66.65|65.55|66.61|65.51|10
1652717630000|2022-05-16 16:13:50|66.63|65.53|66.62|65.52|66.64|65.54|66.62|65.52|6
1652717640000|2022-05-16 16:14:00|66.63|65.53|66.67|65.57|66.69|65.59|66.61|65.51|13
1652717650000|2022-05-16 16:14:10|66.68|65.58|66.63|65.53|66.69|65.59|66.63|65.53|10
1652717670000|2022-05-16 16:14:30|66.62|65.52|66.58|65.48|66.62|65.52|66.57|65.47|9
1652717680000|2022-05-16 16:14:40|66.57|65.47|66.55|65.45|66.57|65.47|66.52|65.42|8
1652717690000|2022-05-16 16:14:50|66.56|65.46|66.59|65.49|66.59|65.49|66.55|65.45|7
1652717700000|2022-05-16 16:15:00|66.58|65.48|66.54|65.44|66.59|65.49|66.53|65.43|13
1652717710000|2022-05-16 16:15:10|66.53|65.43|66.53|65.43|66.54|65.44|66.53|65.43|5
1652717720000|2022-05-16 16:15:20|66.54|65.44|66.46|65.36|66.54|65.44|66.46|65.36|8
1652717730000|2022-05-16 16:15:30|66.47|65.37|66.57|65.47|66.57|65.47|66.46|65.36|15
1652717740000|2022-05-16 16:15:40|66.56|65.46|66.5|65.4|66.56|65.46|66.5|65.4|10
1652717750000|2022-05-16 16:15:50|66.51|65.41|66.48|65.38|66.52|65.42|66.48|65.38|8
1652717760000|2022-05-16 16:16:00|66.49|65.39|66.43|65.33|66.49|65.39|66.42|65.32|13
1652717770000|2022-05-16 16:16:10|66.42|65.32|66.5|65.4|66.5|65.4|66.41|65.31|12
1652717780000|2022-05-16 16:16:20|66.51|65.41|66.52|65.42|66.52|65.42|66.5|65.4|6
1652717790000|2022-05-16 16:16:30|66.51|65.41|66.54|65.44|66.55|65.45|66.51|65.41|11
1652717800000|2022-05-16 16:16:40|66.53|65.43|66.53|65.43|66.54|65.44|66.52|65.42|5
1652717810000|2022-05-16 16:16:50|66.51|65.41|66.5|65.4|66.53|65.43|66.48|65.38|11
1652717820000|2022-05-16 16:17:00|66.51|65.41|66.48|65.38|66.51|65.41|66.46|65.36|7
1652717830000|2022-05-16 16:17:10|66.47|65.37|66.5|65.4|66.5|65.4|66.45|65.35|12
1652717840000|2022-05-16 16:17:20|66.52|65.42|66.54|65.44|66.54|65.44|66.52|65.42|7
1652717850000|2022-05-16 16:17:30|66.53|65.43|66.5|65.4|66.53|65.43|66.5|65.4|8
1652717860000|2022-05-16 16:17:40|66.48|65.38|66.46|65.36|66.51|65.41|66.43|65.33|13
1652717870000|2022-05-16 16:17:50|66.47|65.37|66.45|65.35|66.48|65.38|66.45|65.35|8
1652717880000|2022-05-16 16:18:00|66.44|65.34|66.44|65.34|66.45|65.35|66.44|65.34|5
1652717890000|2022-05-16 16:18:10|66.45|65.35|66.45|65.35|66.46|65.36|66.43|65.33|11
1652717900000|2022-05-16 16:18:20|66.44|65.34|66.46|65.36|66.48|65.38|66.44|65.34|9
1652717910000|2022-05-16 16:18:30|66.47|65.37|66.58|65.48|66.58|65.48|66.47|65.37|9
1652717920000|2022-05-16 16:18:40|66.59|65.49|66.62|65.52|66.62|65.52|66.59|65.49|11
1652717930000|2022-05-16 16:18:50|66.61|65.51|66.68|65.58|66.68|65.58|66.6|65.5|10
1652717940000|2022-05-16 16:19:00|66.69|65.59|66.72|65.62|66.73|65.63|66.69|65.59|13
1652717950000|2022-05-16 16:19:10|66.73|65.63|66.72|65.62|66.73|65.63|66.72|65.62|2
1652717960000|2022-05-16 16:19:20|66.71|65.61|66.73|65.63|66.74|65.64|66.71|65.61|8
1652717970000|2022-05-16 16:19:30|66.72|65.62|66.71|65.61|66.72|65.62|66.69|65.59|6
1652717980000|2022-05-16 16:19:40|66.72|65.62|66.75|65.65|66.75|65.65|66.72|65.62|12
1652717990000|2022-05-16 16:19:50|66.76|65.66|66.77|65.67|66.77|65.67|66.76|65.66|8
1652718000000|2022-05-16 16:20:00|66.75|65.65|66.77|65.67|66.77|65.67|66.73|65.63|9
1652718010000|2022-05-16 16:20:10|66.78|65.68|66.83|65.73|66.84|65.74|66.78|65.68|7
1652718020000|2022-05-16 16:20:20|66.82|65.72|66.82|65.72|66.83|65.73|66.81|65.71|9
1652718030000|2022-05-16 16:20:30|66.81|65.71|66.77|65.67|66.81|65.71|66.75|65.65|14
1652718040000|2022-05-16 16:20:40|66.78|65.68|66.77|65.67|66.79|65.69|66.76|65.66|6
1652718050000|2022-05-16 16:20:50|66.76|65.66|66.77|65.67|66.78|65.68|66.76|65.66|6
1652718060000|2022-05-16 16:21:00|66.76|65.66|66.73|65.63|66.77|65.67|66.73|65.63|8
1652718070000|2022-05-16 16:21:10|66.72|65.62|66.73|65.63|66.73|65.63|66.72|65.62|4
1652718080000|2022-05-16 16:21:20|66.74|65.64|66.75|65.65|66.77|65.67|66.74|65.64|6
1652718090000|2022-05-16 16:21:30|66.73|65.63|66.7|65.6|66.73|65.63|66.7|65.6|4
1652718100000|2022-05-16 16:21:40|66.71|65.61|66.7|65.6|66.72|65.62|66.69|65.59|8
1652718110000|2022-05-16 16:21:50|66.71|65.61|66.73|65.63|66.74|65.64|66.69|65.59|8
1652718120000|2022-05-16 16:22:00|66.72|65.62|66.73|65.63|66.73|65.63|66.72|65.62|2
1652718130000|2022-05-16 16:22:10|66.72|65.62|66.68|65.58|66.72|65.62|66.68|65.58|5
1652718140000|2022-05-16 16:22:20|66.69|65.59|66.68|65.58|66.69|65.59|66.68|65.58|4
1652718150000|2022-05-16 16:22:30|66.69|65.59|66.71|65.61|66.71|65.61|66.69|65.59|3
1652718160000|2022-05-16 16:22:40|66.72|65.62|66.75|65.65|66.75|65.65|66.7|65.6|8
1652718170000|2022-05-16 16:22:50|66.76|65.66|66.79|65.69|66.79|65.69|66.76|65.66|8
1652718180000|2022-05-16 16:23:00|66.78|65.68|66.76|65.66|66.78|65.68|66.75|65.65|7
1652718190000|2022-05-16 16:23:10|66.75|65.65|66.73|65.63|66.76|65.66|66.73|65.63|7
1652718200000|2022-05-16 16:23:20|66.74|65.64|66.75|65.65|66.75|65.65|66.74|65.64|6
1652718210000|2022-05-16 16:23:30|66.76|65.66|66.75|65.65|66.76|65.66|66.75|65.65|6
1652718220000|2022-05-16 16:23:40|66.73|65.63|66.75|65.65|66.75|65.65|66.73|65.63|5
1652718230000|2022-05-16 16:23:50|66.76|65.66|66.77|65.67|66.77|65.67|66.76|65.66|4
1652718240000|2022-05-16 16:24:00|66.78|65.68|66.77|65.67|66.8|65.7|66.77|65.67|6
1652718250000|2022-05-16 16:24:10|66.76|65.66|66.74|65.64|66.76|65.66|66.74|65.64|9
1652718260000|2022-05-16 16:24:20|66.73|65.63|66.73|65.63|66.74|65.64|66.71|65.61|7
1652718270000|2022-05-16 16:24:30|66.74|65.64|66.73|65.63|66.74|65.64|66.73|65.63|2
1652718280000|2022-05-16 16:24:40|66.72|65.62|66.72|65.62|66.73|65.63|66.71|65.61|7
1652718300000|2022-05-16 16:25:00|66.71|65.61|66.72|65.62|66.72|65.62|66.71|65.61|2
1652718310000|2022-05-16 16:25:10|66.71|65.61|66.65|65.55|66.71|65.61|66.65|65.55|5
1652718320000|2022-05-16 16:25:20|66.64|65.54|66.56|65.46|66.64|65.54|66.55|65.45|7
1652718330000|2022-05-16 16:25:30|66.57|65.47|66.56|65.46|66.58|65.48|66.54|65.44|10
1652718340000|2022-05-16 16:25:40|66.55|65.45|66.55|65.45|66.55|65.45|66.55|65.45|1
1652718350000|2022-05-16 16:25:50|66.56|65.46|66.54|65.44|66.56|65.46|66.54|65.44|5
1652718360000|2022-05-16 16:26:00|66.55|65.45|66.48|65.38|66.55|65.45|66.48|65.38|5
1652718370000|2022-05-16 16:26:10|66.47|65.37|66.53|65.43|66.53|65.43|66.46|65.36|11
1652718380000|2022-05-16 16:26:20|66.52|65.42|66.55|65.45|66.55|65.45|66.49|65.39|12
1652718390000|2022-05-16 16:26:30|66.57|65.47|66.49|65.39|66.57|65.47|66.49|65.39|11
1652718400000|2022-05-16 16:26:40|66.5|65.4|66.53|65.43|66.53|65.43|66.5|65.4|4
1652718410000|2022-05-16 16:26:50|66.54|65.44|66.57|65.47|66.57|65.47|66.54|65.44|4
1652718420000|2022-05-16 16:27:00|66.58|65.48|66.64|65.54|66.65|65.55|66.58|65.48|7
1652718430000|2022-05-16 16:27:10|66.62|65.52|66.6|65.5|66.64|65.54|66.6|65.5|7
1652718440000|2022-05-16 16:27:20|66.59|65.49|66.54|65.44|66.59|65.49|66.54|65.44|5
1652718450000|2022-05-16 16:27:30|66.56|65.46|66.58|65.48|66.58|65.48|66.55|65.45|7
1652718460000|2022-05-16 16:27:40|66.57|65.47|66.6|65.5|66.61|65.51|66.57|65.47|5
1652718470000|2022-05-16 16:27:50|66.59|65.49|66.61|65.51|66.61|65.51|66.59|65.49|11
1652718480000|2022-05-16 16:28:00|66.6|65.5|66.58|65.48|66.61|65.51|66.56|65.46|13
1652718490000|2022-05-16 16:28:10|66.59|65.49|66.6|65.5|66.6|65.5|66.57|65.47|6
1652718500000|2022-05-16 16:28:20|66.61|65.51|66.57|65.47|66.61|65.51|66.57|65.47|6
1652718510000|2022-05-16 16:28:30|66.58|65.48|66.59|65.49|66.59|65.49|66.58|65.48|2
1652718520000|2022-05-16 16:28:40|66.57|65.47|66.59|65.49|66.59|65.49|66.57|65.47|5
1652718530000|2022-05-16 16:28:50|66.58|65.48|66.62|65.52|66.63|65.53|66.58|65.48|10
1652718540000|2022-05-16 16:29:00|66.63|65.53|66.75|65.65|66.76|65.66|66.63|65.53|19
1652718550000|2022-05-16 16:29:10|66.76|65.66|66.75|65.65|66.76|65.66|66.73|65.63|6
1652718560000|2022-05-16 16:29:20|66.73|65.63|66.75|65.65|66.75|65.65|66.73|65.63|9
1652718570000|2022-05-16 16:29:30|66.74|65.64|66.76|65.66|66.76|65.66|66.74|65.64|5
1652718580000|2022-05-16 16:29:40|66.78|65.68|66.76|65.66|66.8|65.7|66.76|65.66|6
1652718590000|2022-05-16 16:29:50|66.75|65.65|66.75|65.65|66.76|65.66|66.75|65.65|3
1652718600000|2022-05-16 16:30:00|66.74|65.64|66.75|65.65|66.8|65.7|66.73|65.63|11
1652718610000|2022-05-16 16:30:10|66.74|65.64|66.75|65.65|66.75|65.65|66.74|65.64|2
1652718620000|2022-05-16 16:30:20|66.76|65.66|66.77|65.67|66.77|65.67|66.75|65.65|8
1652718630000|2022-05-16 16:30:30|66.76|65.66|66.75|65.65|66.78|65.68|66.75|65.65|8
1652718640000|2022-05-16 16:30:40|66.74|65.64|66.7|65.6|66.74|65.64|66.7|65.6|11
1652718650000|2022-05-16 16:30:50|66.71|65.61|66.7|65.6|66.73|65.63|66.69|65.59|8
1652718660000|2022-05-16 16:31:00|66.69|65.59|66.75|65.65|66.75|65.65|66.68|65.58|5
1652718670000|2022-05-16 16:31:10|66.73|65.63|66.7|65.6|66.73|65.63|66.7|65.6|4
1652718680000|2022-05-16 16:31:20|66.71|65.61|66.7|65.6|66.71|65.61|66.68|65.58|6
1652718690000|2022-05-16 16:31:30|66.71|65.61|66.72|65.62|66.73|65.63|66.71|65.61|4
1652718700000|2022-05-16 16:31:40|66.73|65.63|66.77|65.67|66.77|65.67|66.73|65.63|4
1652718710000|2022-05-16 16:31:50|66.76|65.66|66.82|65.72|66.82|65.72|66.75|65.65|8
1652718720000|2022-05-16 16:32:00|66.81|65.71|66.86|65.76|66.86|65.76|66.81|65.71|6
1652718730000|2022-05-16 16:32:10|66.85|65.75|66.84|65.74|66.85|65.75|66.83|65.73|8
1652718740000|2022-05-16 16:32:20|66.83|65.73|66.81|65.71|66.83|65.73|66.81|65.71|6
1652718750000|2022-05-16 16:32:30|66.82|65.72|66.87|65.77|66.88|65.78|66.82|65.72|12
1652718760000|2022-05-16 16:32:40|66.88|65.78|66.86|65.76|66.88|65.78|66.85|65.75|7
1652718770000|2022-05-16 16:32:50|66.87|65.77|66.94|65.84|66.94|65.84|66.86|65.76|12
1652718780000|2022-05-16 16:33:00|66.93|65.83|66.95|65.85|66.98|65.88|66.93|65.83|10
1652718790000|2022-05-16 16:33:10|66.94|65.84|66.92|65.82|66.94|65.84|66.91|65.81|6
1652718800000|2022-05-16 16:33:20|66.94|65.84|66.96|65.86|66.96|65.86|66.93|65.83|7
1652718810000|2022-05-16 16:33:30|66.97|65.87|66.95|65.85|66.99|65.89|66.95|65.85|9
1652718820000|2022-05-16 16:33:40|66.96|65.86|66.98|65.88|66.98|65.88|66.96|65.86|5
1652718830000|2022-05-16 16:33:50|67|65.9|67.05|65.95|67.05|65.95|67|65.9|13
1652718840000|2022-05-16 16:34:00|67.06|65.96|67.04|65.94|67.09|65.99|67.03|65.93|18
1652718850000|2022-05-16 16:34:10|67.05|65.95|67.06|65.96|67.08|65.98|67.05|65.95|12
1652718860000|2022-05-16 16:34:20|67.07|65.97|67.03|65.93|67.07|65.97|67.03|65.93|7
1652718870000|2022-05-16 16:34:30|67.04|65.94|67.07|65.97|67.07|65.97|67.03|65.93|8
1652718880000|2022-05-16 16:34:40|67.08|65.98|67.08|65.98|67.12|66.02|67.07|65.97|12
1652718890000|2022-05-16 16:34:50|67.06|65.96|67.06|65.96|67.06|65.96|67.05|65.95|3
1652718900000|2022-05-16 16:35:00|67.05|65.95|67.09|65.99|67.09|65.99|67.05|65.95|5
1652718910000|2022-05-16 16:35:10|67.08|65.98|67.09|65.99|67.1|66|67.07|65.97|10
1652718920000|2022-05-16 16:35:20|67.1|66|67.14|66.04|67.14|66.04|67.1|66|14
1652718930000|2022-05-16 16:35:30|67.13|66.03|67.1|66|67.14|66.04|67.1|66|8
1652718940000|2022-05-16 16:35:40|67.11|66.01|67.22|66.12|67.23|66.13|67.11|66.01|10
1652718950000|2022-05-16 16:35:50|67.23|66.13|67.24|66.14|67.24|66.14|67.23|66.13|2
1652718960000|2022-05-16 16:36:00|67.23|66.13|67.25|66.15|67.25|66.15|67.23|66.13|3
1652718970000|2022-05-16 16:36:10|67.26|66.16|67.27|66.17|67.27|66.17|67.26|66.16|2
1652718980000|2022-05-16 16:36:20|67.26|66.16|67.26|66.16|67.26|66.16|67.24|66.14|4
1652718990000|2022-05-16 16:36:30|67.25|66.15|67.17|66.07|67.25|66.15|67.17|66.07|9
1652719000000|2022-05-16 16:36:40|67.16|66.06|67.12|66.02|67.17|66.07|67.1|66|10
1652719010000|2022-05-16 16:36:50|67.13|66.03|67.11|66.01|67.13|66.03|67.11|66.01|9
1652719020000|2022-05-16 16:37:00|67.12|66.02|67.12|66.02|67.12|66.02|67.11|66.01|3
1652719030000|2022-05-16 16:37:10|67.13|66.03|67.17|66.07|67.18|66.08|67.13|66.03|9
1652719040000|2022-05-16 16:37:20|67.18|66.08|67.2|66.1|67.23|66.13|67.18|66.08|8
1652719050000|2022-05-16 16:37:30|67.19|66.09|67.16|66.06|67.19|66.09|67.16|66.06|2
1652719060000|2022-05-16 16:37:40|67.14|66.04|67.13|66.03|67.14|66.04|67.12|66.02|4
1652719070000|2022-05-16 16:37:50|67.14|66.04|67.15|66.05|67.16|66.06|67.14|66.04|6
1652719080000|2022-05-16 16:38:00|67.16|66.06|67.17|66.07|67.17|66.07|67.15|66.05|6
1652719090000|2022-05-16 16:38:10|67.18|66.08|67.24|66.14|67.24|66.14|67.18|66.08|9
1652719100000|2022-05-16 16:38:20|67.23|66.13|67.19|66.09|67.23|66.13|67.18|66.08|10
1652719110000|2022-05-16 16:38:30|67.2|66.1|67.2|66.1|67.2|66.1|67.2|66.1|1
1652719120000|2022-05-16 16:38:40|67.19|66.09|67.17|66.07|67.19|66.09|67.17|66.07|3
1652719130000|2022-05-16 16:38:50|67.16|66.06|67.15|66.05|67.16|66.06|67.14|66.04|13
1652719140000|2022-05-16 16:39:00|67.14|66.04|67.07|65.97|67.14|66.04|67.06|65.96|7
1652719150000|2022-05-16 16:39:10|67.06|65.96|67.07|65.97|67.08|65.98|67.06|65.96|8
1652719160000|2022-05-16 16:39:20|67.08|65.98|67.04|65.94|67.08|65.98|67.04|65.94|4
1652719170000|2022-05-16 16:39:30|67.03|65.93|67.02|65.92|67.03|65.93|67.01|65.91|6
1652719180000|2022-05-16 16:39:40|67.01|65.91|67.01|65.91|67.03|65.93|67.01|65.91|9
1652719200000|2022-05-16 16:40:00|67.02|65.92|66.94|65.84|67.02|65.92|66.94|65.84|14
1652719210000|2022-05-16 16:40:10|66.93|65.83|66.94|65.84|66.94|65.84|66.93|65.83|8
1652719220000|2022-05-16 16:40:20|66.93|65.83|66.94|65.84|66.94|65.84|66.92|65.82|6
1652719230000|2022-05-16 16:40:30|66.95|65.85|66.95|65.85|66.96|65.86|66.95|65.85|3
1652719240000|2022-05-16 16:40:40|66.96|65.86|67.01|65.91|67.01|65.91|66.96|65.86|5
1652719250000|2022-05-16 16:40:50|67.02|65.92|67.01|65.91|67.03|65.93|67|65.9|12
1652719260000|2022-05-16 16:41:00|67.02|65.92|67|65.9|67.03|65.93|67|65.9|7
1652719270000|2022-05-16 16:41:10|66.96|65.86|66.95|65.85|66.96|65.86|66.95|65.85|2
1652719280000|2022-05-16 16:41:20|66.96|65.86|66.97|65.87|66.97|65.87|66.96|65.86|4
1652719290000|2022-05-16 16:41:30|66.96|65.86|67|65.9|67.01|65.91|66.96|65.86|8
1652719300000|2022-05-16 16:41:40|66.99|65.89|66.95|65.85|66.99|65.89|66.95|65.85|5
1652719310000|2022-05-16 16:41:50|66.96|65.86|66.96|65.86|66.97|65.87|66.95|65.85|9
1652719320000|2022-05-16 16:42:00|66.97|65.87|66.96|65.86|66.97|65.87|66.96|65.86|2
1652719330000|2022-05-16 16:42:10|66.95|65.85|66.95|65.85|66.96|65.86|66.94|65.84|5
1652719340000|2022-05-16 16:42:20|66.94|65.84|66.95|65.85|66.95|65.85|66.94|65.84|2
1652719350000|2022-05-16 16:42:30|66.94|65.84|66.97|65.87|66.97|65.87|66.94|65.84|4
1652719360000|2022-05-16 16:42:40|66.96|65.86|67|65.9|67.03|65.93|66.96|65.86|10
1652719370000|2022-05-16 16:42:50|66.99|65.89|66.95|65.85|66.99|65.89|66.95|65.85|7
1652719380000|2022-05-16 16:43:00|66.96|65.86|66.96|65.86|66.96|65.86|66.95|65.85|5
1652719390000|2022-05-16 16:43:10|66.95|65.85|66.95|65.85|66.95|65.85|66.95|65.85|1
1652719400000|2022-05-16 16:43:20|66.96|65.86|66.95|65.85|66.96|65.86|66.95|65.85|2
1652719410000|2022-05-16 16:43:30|66.96|65.86|66.96|65.86|66.96|65.86|66.95|65.85|3
1652719420000|2022-05-16 16:43:40|66.97|65.87|66.95|65.85|66.97|65.87|66.95|65.85|3
1652719430000|2022-05-16 16:43:50|66.94|65.84|66.87|65.77|66.94|65.84|66.87|65.77|10
1652719440000|2022-05-16 16:44:00|66.88|65.78|66.83|65.73|66.9|65.8|66.83|65.73|13
1652719450000|2022-05-16 16:44:10|66.84|65.74|66.8|65.7|66.84|65.74|66.8|65.7|7
1652719460000|2022-05-16 16:44:20|66.78|65.68|66.73|65.63|66.78|65.68|66.73|65.63|14
1652719470000|2022-05-16 16:44:30|66.72|65.62|66.63|65.53|66.72|65.62|66.62|65.52|20
1652719480000|2022-05-16 16:44:40|66.64|65.54|66.73|65.63|66.73|65.63|66.64|65.54|16
1652719490000|2022-05-16 16:44:50|66.72|65.62|66.67|65.57|66.73|65.63|66.66|65.56|13
1652719500000|2022-05-16 16:45:00|66.68|65.58|66.54|65.44|66.68|65.58|66.54|65.44|16
1652719510000|2022-05-16 16:45:10|66.53|65.43|66.47|65.37|66.53|65.43|66.47|65.37|17
1652719520000|2022-05-16 16:45:20|66.46|65.36|66.56|65.46|66.56|65.46|66.44|65.34|20
1652719530000|2022-05-16 16:45:30|66.57|65.47|66.59|65.49|66.59|65.49|66.56|65.46|11
1652719540000|2022-05-16 16:45:40|66.6|65.5|66.57|65.47|66.6|65.5|66.54|65.44|14
1652719550000|2022-05-16 16:45:50|66.58|65.48|66.57|65.47|66.58|65.48|66.55|65.45|9
1652719560000|2022-05-16 16:46:00|66.58|65.48|66.64|65.54|66.64|65.54|66.58|65.48|9
1652719570000|2022-05-16 16:46:10|66.63|65.53|66.61|65.51|66.65|65.55|66.61|65.51|7
1652719580000|2022-05-16 16:46:20|66.6|65.5|66.53|65.43|66.6|65.5|66.52|65.42|15
1652719590000|2022-05-16 16:46:30|66.54|65.44|66.53|65.43|66.54|65.44|66.5|65.4|10
1652719600000|2022-05-16 16:46:40|66.54|65.44|66.54|65.44|66.54|65.44|66.52|65.42|9
1652719610000|2022-05-16 16:46:50|66.56|65.46|66.58|65.48|66.59|65.49|66.56|65.46|7
1652719620000|2022-05-16 16:47:00|66.57|65.47|66.55|65.45|66.57|65.47|66.54|65.44|12
1652719630000|2022-05-16 16:47:10|66.56|65.46|66.57|65.47|66.59|65.49|66.56|65.46|8
1652719640000|2022-05-16 16:47:20|66.58|65.48|66.63|65.53|66.64|65.54|66.58|65.48|8
1652719650000|2022-05-16 16:47:30|66.62|65.52|66.64|65.54|66.65|65.55|66.6|65.5|10
1652719660000|2022-05-16 16:47:40|66.65|65.55|66.71|65.61|66.71|65.61|66.65|65.55|8
1652719670000|2022-05-16 16:47:50|66.7|65.6|66.62|65.52|66.7|65.6|66.62|65.52|11
1652719680000|2022-05-16 16:48:00|66.63|65.53|66.69|65.59|66.69|65.59|66.63|65.53|15
1652719690000|2022-05-16 16:48:10|66.7|65.6|66.68|65.58|66.7|65.6|66.67|65.57|6
1652719700000|2022-05-16 16:48:20|66.69|65.59|66.74|65.64|66.75|65.65|66.69|65.59|11
1652719710000|2022-05-16 16:48:30|66.75|65.65|66.75|65.65|66.75|65.65|66.72|65.62|11
1652719720000|2022-05-16 16:48:40|66.76|65.66|66.75|65.65|66.77|65.67|66.75|65.65|4
1652719730000|2022-05-16 16:48:50|66.76|65.66|66.76|65.66|66.77|65.67|66.75|65.65|5
1652719740000|2022-05-16 16:49:00|66.77|65.67|66.66|65.56|66.77|65.67|66.65|65.55|16
1652719750000|2022-05-16 16:49:10|66.68|65.58|66.74|65.64|66.75|65.65|66.68|65.58|15
1652719760000|2022-05-16 16:49:20|66.73|65.63|66.73|65.63|66.73|65.63|66.73|65.63|1
1652719770000|2022-05-16 16:49:30|66.74|65.64|66.73|65.63|66.74|65.64|66.72|65.62|10
1652719780000|2022-05-16 16:49:40|66.74|65.64|66.74|65.64|66.74|65.64|66.74|65.64|1
1652719790000|2022-05-16 16:49:50|66.75|65.65|66.73|65.63|66.75|65.65|66.73|65.63|3
1652719800000|2022-05-16 16:50:00|66.74|65.64|66.75|65.65|66.76|65.66|66.74|65.64|8
1652719810000|2022-05-16 16:50:10|66.76|65.66|66.75|65.65|66.76|65.66|66.73|65.63|6
1652719820000|2022-05-16 16:50:20|66.74|65.64|66.72|65.62|66.74|65.64|66.72|65.62|4
1652719830000|2022-05-16 16:50:30|66.73|65.63|66.71|65.61|66.73|65.63|66.71|65.61|3
1652719840000|2022-05-16 16:50:40|66.7|65.6|66.64|65.54|66.7|65.6|66.62|65.52|8
1652719850000|2022-05-16 16:50:50|66.63|65.53|66.67|65.57|66.67|65.57|66.61|65.51|12
1652719860000|2022-05-16 16:51:00|66.68|65.58|66.69|65.59|66.69|65.59|66.67|65.57|6
1652719870000|2022-05-16 16:51:10|66.68|65.58|66.71|65.61|66.71|65.61|66.68|65.58|6
1652719880000|2022-05-16 16:51:20|66.7|65.6|66.66|65.56|66.7|65.6|66.65|65.55|6
1652719890000|2022-05-16 16:51:30|66.65|65.55|66.63|65.53|66.65|65.55|66.62|65.52|7
1652719900000|2022-05-16 16:51:40|66.64|65.54|66.6|65.5|66.68|65.58|66.6|65.5|16
1652719910000|2022-05-16 16:51:50|66.61|65.51|66.65|65.55|66.68|65.58|66.61|65.51|12
1652719920000|2022-05-16 16:52:00|66.63|65.53|66.71|65.61|66.71|65.61|66.63|65.53|13
1652719930000|2022-05-16 16:52:10|66.7|65.6|66.71|65.61|66.71|65.61|66.69|65.59|5
1652719940000|2022-05-16 16:52:20|66.7|65.6|66.7|65.6|66.72|65.62|66.7|65.6|15
1652719950000|2022-05-16 16:52:30|66.68|65.58|66.7|65.6|66.7|65.6|66.66|65.56|9
1652719960000|2022-05-16 16:52:40|66.69|65.59|66.69|65.59|66.7|65.6|66.68|65.58|7
1652719970000|2022-05-16 16:52:50|66.67|65.57|66.67|65.57|66.68|65.58|66.67|65.57|3
1652719980000|2022-05-16 16:53:00|66.68|65.58|66.67|65.57|66.68|65.58|66.66|65.56|10
1652719990000|2022-05-16 16:53:10|66.66|65.56|66.65|65.55|66.69|65.59|66.65|65.55|8
1652720000000|2022-05-16 16:53:20|66.66|65.56|66.68|65.58|66.68|65.58|66.66|65.56|7
1652720010000|2022-05-16 16:53:30|66.69|65.59|66.68|65.58|66.7|65.6|66.68|65.58|8
1652720020000|2022-05-16 16:53:40|66.67|65.57|66.67|65.57|66.68|65.58|66.67|65.57|3
1652720030000|2022-05-16 16:53:50|66.68|65.58|66.69|65.59|66.69|65.59|66.68|65.58|4
1652720050000|2022-05-16 16:54:10|66.7|65.6|66.57|65.47|66.7|65.6|66.57|65.47|14
1652720060000|2022-05-16 16:54:20|66.58|65.48|66.63|65.53|66.65|65.55|66.58|65.48|12
1652720070000|2022-05-16 16:54:30|66.64|65.54|66.63|65.53|66.66|65.56|66.63|65.53|6
1652720080000|2022-05-16 16:54:40|66.65|65.55|66.62|65.52|66.66|65.56|66.62|65.52|5
1652720090000|2022-05-16 16:54:50|66.61|65.51|66.61|65.51|66.62|65.52|66.6|65.5|7
1652720100000|2022-05-16 16:55:00|66.6|65.5|66.54|65.44|66.6|65.5|66.53|65.43|15
1652720110000|2022-05-16 16:55:10|66.55|65.45|66.61|65.51|66.61|65.51|66.55|65.45|7
1652720120000|2022-05-16 16:55:20|66.62|65.52|66.59|65.49|66.64|65.54|66.59|65.49|12
1652720130000|2022-05-16 16:55:30|66.54|65.44|66.51|65.41|66.54|65.44|66.5|65.4|11
1652720140000|2022-05-16 16:55:40|66.5|65.4|66.48|65.38|66.51|65.41|66.47|65.37|9
1652720150000|2022-05-16 16:55:50|66.49|65.39|66.48|65.38|66.5|65.4|66.47|65.37|8
1652720160000|2022-05-16 16:56:00|66.47|65.37|66.46|65.36|66.47|65.37|66.45|65.35|9
1652720170000|2022-05-16 16:56:10|66.45|65.35|66.46|65.36|66.48|65.38|66.45|65.35|6
1652720180000|2022-05-16 16:56:20|66.47|65.37|66.47|65.37|66.49|65.39|66.46|65.36|7
1652720190000|2022-05-16 16:56:30|66.48|65.38|66.52|65.42|66.52|65.42|66.48|65.38|5
1652720200000|2022-05-16 16:56:40|66.53|65.43|66.5|65.4|66.53|65.43|66.5|65.4|6
1652720210000|2022-05-16 16:56:50|66.49|65.39|66.53|65.43|66.56|65.46|66.49|65.39|12
1652720220000|2022-05-16 16:57:00|66.52|65.42|66.49|65.39|66.52|65.42|66.49|65.39|4
1652720230000|2022-05-16 16:57:10|66.48|65.38|66.48|65.38|66.49|65.39|66.48|65.38|3
1652720240000|2022-05-16 16:57:20|66.49|65.39|66.49|65.39|66.49|65.39|66.49|65.39|1
1652720250000|2022-05-16 16:57:30|66.5|65.4|66.51|65.41|66.51|65.41|66.5|65.4|2
1652720260000|2022-05-16 16:57:40|66.52|65.42|66.51|65.41|66.52|65.42|66.51|65.41|2
1652720270000|2022-05-16 16:57:50|66.52|65.42|66.51|65.41|66.52|65.42|66.51|65.41|2
1652720280000|2022-05-16 16:58:00|66.5|65.4|66.51|65.41|66.51|65.41|66.49|65.39|4
1652720290000|2022-05-16 16:58:10|66.52|65.42|66.55|65.45|66.55|65.45|66.52|65.42|8
1652720300000|2022-05-16 16:58:20|66.57|65.47|66.6|65.5|66.6|65.5|66.57|65.47|4
1652720310000|2022-05-16 16:58:30|66.61|65.51|66.58|65.48|66.61|65.51|66.58|65.48|4
1652720320000|2022-05-16 16:58:40|66.59|65.49|66.53|65.43|66.59|65.49|66.51|65.41|7
1652720330000|2022-05-16 16:58:50|66.52|65.42|66.53|65.43|66.54|65.44|66.52|65.42|4
1652720340000|2022-05-16 16:59:00|66.54|65.44|66.55|65.45|66.55|65.45|66.53|65.43|4
1652720350000|2022-05-16 16:59:10|66.57|65.47|66.56|65.46|66.58|65.48|66.55|65.45|8
1652720360000|2022-05-16 16:59:20|66.57|65.47|66.51|65.41|66.57|65.47|66.51|65.41|13
1652720370000|2022-05-16 16:59:30|66.52|65.42|66.51|65.41|66.52|65.42|66.51|65.41|2
1652720380000|2022-05-16 16:59:40|66.52|65.42|66.53|65.43|66.53|65.43|66.52|65.42|2
1652720390000|2022-05-16 16:59:50|66.54|65.44|66.61|65.51|66.63|65.53|66.53|65.43|8
1652720400000|2022-05-16 17:00:00|66.6|65.5|66.56|65.46|66.6|65.5|66.54|65.44|11
1652720410000|2022-05-16 17:00:10|66.55|65.45|66.5|65.4|66.56|65.46|66.5|65.4|10
1652720420000|2022-05-16 17:00:20|66.52|65.42|66.53|65.43|66.53|65.43|66.51|65.41|4
1652720430000|2022-05-16 17:00:30|66.55|65.45|66.49|65.39|66.55|65.45|66.49|65.39|7
1652720440000|2022-05-16 17:00:40|66.5|65.4|66.51|65.41|66.51|65.41|66.49|65.39|4
1652720450000|2022-05-16 17:00:50|66.52|65.42|66.58|65.48|66.58|65.48|66.52|65.42|11
1652720460000|2022-05-16 17:01:00|66.57|65.47|66.58|65.48|66.58|65.48|66.53|65.43|14
1652720470000|2022-05-16 17:01:10|66.57|65.47|66.64|65.54|66.65|65.55|66.57|65.47|14
1652720480000|2022-05-16 17:01:20|66.63|65.53|66.61|65.51|66.63|65.53|66.61|65.51|5
1652720490000|2022-05-16 17:01:30|66.62|65.52|66.61|65.51|66.62|65.52|66.6|65.5|8
1652720500000|2022-05-16 17:01:40|66.62|65.52|66.69|65.59|66.69|65.59|66.62|65.52|10
1652720510000|2022-05-16 17:01:50|66.68|65.58|66.67|65.57|66.69|65.59|66.66|65.56|6
1652720520000|2022-05-16 17:02:00|66.68|65.58|66.71|65.61|66.74|65.64|66.68|65.58|14
1652720530000|2022-05-16 17:02:10|66.72|65.62|66.72|65.62|66.76|65.66|66.72|65.62|10
1652720540000|2022-05-16 17:02:20|66.73|65.63|66.68|65.58|66.73|65.63|66.68|65.58|14
1652720550000|2022-05-16 17:02:30|66.67|65.57|66.67|65.57|66.68|65.58|66.66|65.56|9
1652720560000|2022-05-16 17:02:40|66.68|65.58|66.69|65.59|66.7|65.6|66.66|65.56|7
1652720570000|2022-05-16 17:02:50|66.7|65.6|66.72|65.62|66.73|65.63|66.7|65.6|7
1652720580000|2022-05-16 17:03:00|66.73|65.63|66.72|65.62|66.73|65.63|66.72|65.62|6
1652720590000|2022-05-16 17:03:10|66.73|65.63|66.73|65.63|66.75|65.65|66.73|65.63|7
1652720600000|2022-05-16 17:03:20|66.74|65.64|66.74|65.64|66.75|65.65|66.74|65.64|3
1652720610000|2022-05-16 17:03:30|66.75|65.65|66.73|65.63|66.75|65.65|66.73|65.63|7
1652720620000|2022-05-16 17:03:40|66.74|65.64|66.73|65.63|66.74|65.64|66.73|65.63|4
1652720630000|2022-05-16 17:03:50|66.72|65.62|66.71|65.61|66.73|65.63|66.71|65.61|6
1652720640000|2022-05-16 17:04:00|66.72|65.62|66.7|65.6|66.73|65.63|66.7|65.6|7
1652720650000|2022-05-16 17:04:10|66.66|65.56|66.67|65.57|66.67|65.57|66.63|65.53|8
1652720660000|2022-05-16 17:04:20|66.7|65.6|66.71|65.61|66.71|65.61|66.7|65.6|6
1652720670000|2022-05-16 17:04:30|66.72|65.62|66.72|65.62|66.72|65.62|66.7|65.6|5
1652720680000|2022-05-16 17:04:40|66.73|65.63|66.74|65.64|66.75|65.65|66.73|65.63|5
1652720690000|2022-05-16 17:04:50|66.73|65.63|66.75|65.65|66.76|65.66|66.72|65.62|8
1652720700000|2022-05-16 17:05:00|66.74|65.64|66.73|65.63|66.74|65.64|66.73|65.63|2
1652720710000|2022-05-16 17:05:10|66.72|65.62|66.71|65.61|66.73|65.63|66.71|65.61|4
1652720720000|2022-05-16 17:05:20|66.72|65.62|66.72|65.62|66.72|65.62|66.72|65.62|1
1652720730000|2022-05-16 17:05:30|66.71|65.61|66.71|65.61|66.71|65.61|66.71|65.61|1
1652720740000|2022-05-16 17:05:40|66.72|65.62|66.71|65.61|66.72|65.62|66.71|65.61|2
1652720750000|2022-05-16 17:05:50|66.72|65.62|66.75|65.65|66.75|65.65|66.72|65.62|8
1652720760000|2022-05-16 17:06:00|66.74|65.64|66.74|65.64|66.75|65.65|66.72|65.62|9
1652720770000|2022-05-16 17:06:10|66.75|65.65|66.76|65.66|66.76|65.66|66.75|65.65|4
1652720780000|2022-05-16 17:06:20|66.77|65.67|66.76|65.66|66.78|65.68|66.76|65.66|4
1652720790000|2022-05-16 17:06:30|66.77|65.67|66.77|65.67|66.77|65.67|66.77|65.67|1
1652720800000|2022-05-16 17:06:40|66.78|65.68|66.83|65.73|66.83|65.73|66.78|65.68|8
1652720810000|2022-05-16 17:06:50|66.82|65.72|66.8|65.7|66.83|65.73|66.8|65.7|8
1652720820000|2022-05-16 17:07:00|66.81|65.71|66.81|65.71|66.82|65.72|66.81|65.71|3
1652720830000|2022-05-16 17:07:10|66.8|65.7|66.74|65.64|66.81|65.71|66.74|65.64|7
1652720840000|2022-05-16 17:07:20|66.75|65.65|66.8|65.7|66.81|65.71|66.75|65.65|9
1652720850000|2022-05-16 17:07:30|66.84|65.74|66.85|65.75|66.87|65.77|66.84|65.74|8
1652720860000|2022-05-16 17:07:40|66.84|65.74|66.83|65.73|66.84|65.74|66.82|65.72|4
1652720870000|2022-05-16 17:07:50|66.84|65.74|66.83|65.73|66.84|65.74|66.83|65.73|2
1652720880000|2022-05-16 17:08:00|66.84|65.74|66.84|65.74|66.84|65.74|66.82|65.72|11
1652720890000|2022-05-16 17:08:10|66.85|65.75|66.84|65.74|66.86|65.76|66.83|65.73|7
1652720900000|2022-05-16 17:08:20|66.85|65.75|66.86|65.76|66.86|65.76|66.84|65.74|6
1652720910000|2022-05-16 17:08:30|66.87|65.77|66.87|65.77|66.87|65.77|66.86|65.76|3
1652720920000|2022-05-16 17:08:40|66.86|65.76|66.85|65.75|66.86|65.76|66.85|65.75|2
1652720930000|2022-05-16 17:08:50|66.86|65.76|66.86|65.76|66.87|65.77|66.86|65.76|3
1652720940000|2022-05-16 17:09:00|66.85|65.75|66.93|65.83|66.93|65.83|66.85|65.75|6
1652720950000|2022-05-16 17:09:10|66.92|65.82|66.9|65.8|66.95|65.85|66.9|65.8|11
1652720960000|2022-05-16 17:09:20|66.91|65.81|66.89|65.79|66.94|65.84|66.89|65.79|10
1652720970000|2022-05-16 17:09:30|66.9|65.8|66.92|65.82|66.92|65.82|66.9|65.8|5
1652720980000|2022-05-16 17:09:40|66.91|65.81|66.89|65.79|66.91|65.81|66.89|65.79|3
1652720990000|2022-05-16 17:09:50|66.91|65.81|66.9|65.8|66.91|65.81|66.9|65.8|4
1652721000000|2022-05-16 17:10:00|66.91|65.81|66.92|65.82|66.92|65.82|66.9|65.8|8
1652721010000|2022-05-16 17:10:10|66.91|65.81|66.9|65.8|66.92|65.82|66.9|65.8|4
1652721020000|2022-05-16 17:10:20|66.91|65.81|66.91|65.81|66.91|65.81|66.9|65.8|3
1652721030000|2022-05-16 17:10:30|66.9|65.8|66.88|65.78|66.91|65.81|66.87|65.77|6
1652721040000|2022-05-16 17:10:40|66.87|65.77|66.87|65.77|66.88|65.78|66.87|65.77|5
1652721050000|2022-05-16 17:10:50|66.88|65.78|66.9|65.8|66.91|65.81|66.88|65.78|5
1652721060000|2022-05-16 17:11:00|66.91|65.81|66.97|65.87|67|65.9|66.91|65.81|11
1652721070000|2022-05-16 17:11:10|66.95|65.85|66.96|65.86|66.96|65.86|66.94|65.84|5
1652721080000|2022-05-16 17:11:20|66.95|65.85|67.01|65.91|67.01|65.91|66.95|65.85|12
1652721090000|2022-05-16 17:11:30|67.02|65.92|67.09|65.99|67.09|65.99|67.02|65.92|8
1652721100000|2022-05-16 17:11:40|67.1|66|67.08|65.98|67.1|66|67.06|65.96|9
1652721110000|2022-05-16 17:11:50|67.1|66|67.11|66.01|67.12|66.02|67.09|65.99|7
1652721120000|2022-05-16 17:12:00|67.1|66|67.11|66.01|67.13|66.03|67.1|66|7
1652721130000|2022-05-16 17:12:10|67.1|66|67.04|65.94|67.1|66|67.03|65.93|10
1652721140000|2022-05-16 17:12:20|67.03|65.93|67.03|65.93|67.04|65.94|67|65.9|9
1652721150000|2022-05-16 17:12:30|67.04|65.94|67.06|65.96|67.07|65.97|67.04|65.94|7
1652721160000|2022-05-16 17:12:40|67.07|65.97|67.01|65.91|67.07|65.97|67.01|65.91|9
1652721170000|2022-05-16 17:12:50|66.99|65.89|67|65.9|67.01|65.91|66.99|65.89|6
1652721180000|2022-05-16 17:13:00|66.99|65.89|67.02|65.92|67.02|65.92|66.99|65.89|7
1652721190000|2022-05-16 17:13:10|67.01|65.91|67|65.9|67.02|65.92|67|65.9|4
1652721200000|2022-05-16 17:13:20|66.99|65.89|66.98|65.88|67|65.9|66.97|65.87|8
1652721210000|2022-05-16 17:13:30|66.99|65.89|67.03|65.93|67.04|65.94|66.99|65.89|10
1652721220000|2022-05-16 17:13:40|67.02|65.92|67.02|65.92|67.03|65.93|67|65.9|9
1652721230000|2022-05-16 17:13:50|67.03|65.93|67.03|65.93|67.03|65.93|67.02|65.92|5
1652721240000|2022-05-16 17:14:00|67.02|65.92|67.01|65.91|67.02|65.92|67|65.9|6
1652721250000|2022-05-16 17:14:10|67.02|65.92|67|65.9|67.03|65.93|67|65.9|9
1652721270000|2022-05-16 17:14:30|67.01|65.91|67.02|65.92|67.02|65.92|67|65.9|4
1652721280000|2022-05-16 17:14:40|67.03|65.93|67.02|65.92|67.03|65.93|67.02|65.92|2
1652721290000|2022-05-16 17:14:50|67.03|65.93|67.03|65.93|67.04|65.94|67.03|65.93|3
1652721300000|2022-05-16 17:15:00|67.02|65.92|67.04|65.94|67.04|65.94|67.02|65.92|7
1652721310000|2022-05-16 17:15:10|67.03|65.93|67.04|65.94|67.04|65.94|67.02|65.92|6
1652721320000|2022-05-16 17:15:20|67.1|66|67.08|65.98|67.1|66|67.08|65.98|5
1652721330000|2022-05-16 17:15:30|67.07|65.97|67.03|65.93|67.07|65.97|67.03|65.93|13
1652721340000|2022-05-16 17:15:40|67.04|65.94|67.05|65.95|67.06|65.96|67.04|65.94|9
1652721350000|2022-05-16 17:15:50|67.04|65.94|67.01|65.91|67.04|65.94|67.01|65.91|6
1652721360000|2022-05-16 17:16:00|67.02|65.92|67.02|65.92|67.02|65.92|67.01|65.91|3
1652721370000|2022-05-16 17:16:10|67.03|65.93|67.02|65.92|67.05|65.95|67.02|65.92|8
1652721380000|2022-05-16 17:16:20|67.03|65.93|67.03|65.93|67.04|65.94|67.03|65.93|7
1652721390000|2022-05-16 17:16:30|67.02|65.92|67.01|65.91|67.02|65.92|67.01|65.91|4
1652721400000|2022-05-16 17:16:40|67.02|65.92|67.02|65.92|67.03|65.93|67.02|65.92|3
1652721410000|2022-05-16 17:16:50|67.01|65.91|67.03|65.93|67.03|65.93|67.01|65.91|5
1652721420000|2022-05-16 17:17:00|67.04|65.94|67.03|65.93|67.05|65.95|67.03|65.93|10
1652721430000|2022-05-16 17:17:10|67.04|65.94|67.04|65.94|67.05|65.95|67.02|65.92|10
1652721440000|2022-05-16 17:17:20|67.03|65.93|67.07|65.97|67.07|65.97|67.03|65.93|9
1652721450000|2022-05-16 17:17:30|67.06|65.96|67.06|65.96|67.06|65.96|67.05|65.95|5
1652721460000|2022-05-16 17:17:40|67.07|65.97|67.11|66.01|67.11|66.01|67.06|65.96|11
1652721470000|2022-05-16 17:17:50|67.1|66|67.04|65.94|67.1|66|67.03|65.93|10
1652721480000|2022-05-16 17:18:00|67.03|65.93|67.03|65.93|67.05|65.95|67.03|65.93|4
1652721490000|2022-05-16 17:18:10|67.02|65.92|66.89|65.79|67.02|65.92|66.89|65.79|14
1652721500000|2022-05-16 17:18:20|66.88|65.78|66.9|65.8|66.9|65.8|66.84|65.74|13
1652721510000|2022-05-16 17:18:30|66.89|65.79|66.9|65.8|66.91|65.81|66.88|65.78|8
1652721520000|2022-05-16 17:18:40|66.91|65.81|66.9|65.8|66.91|65.81|66.9|65.8|4
1652721530000|2022-05-16 17:18:50|66.92|65.82|66.91|65.81|66.93|65.83|66.91|65.81|6
1652721540000|2022-05-16 17:19:00|66.9|65.8|66.94|65.84|66.95|65.85|66.9|65.8|10
1652721550000|2022-05-16 17:19:10|66.93|65.83|66.93|65.83|66.93|65.83|66.9|65.8|11
1652721560000|2022-05-16 17:19:20|66.92|65.82|66.93|65.83|66.94|65.84|66.92|65.82|14
1652721570000|2022-05-16 17:19:30|66.94|65.84|66.97|65.87|66.98|65.88|66.94|65.84|6
1652721580000|2022-05-16 17:19:40|66.96|65.86|66.93|65.83|66.97|65.87|66.93|65.83|5
1652721590000|2022-05-16 17:19:50|66.92|65.82|66.95|65.85|66.95|65.85|66.92|65.82|6
1652721600000|2022-05-16 17:20:00|66.94|65.84|66.9|65.8|66.94|65.84|66.9|65.8|9
1652721610000|2022-05-16 17:20:10|66.91|65.81|66.91|65.81|66.92|65.82|66.9|65.8|5
1652721620000|2022-05-16 17:20:20|66.9|65.8|66.92|65.82|66.92|65.82|66.89|65.79|5
1652721630000|2022-05-16 17:20:30|66.93|65.83|66.95|65.85|66.95|65.85|66.93|65.83|7
1652721640000|2022-05-16 17:20:40|66.93|65.83|66.99|65.89|67|65.9|66.93|65.83|9
1652721650000|2022-05-16 17:20:50|66.98|65.88|67.02|65.92|67.03|65.93|66.98|65.88|10
1652721660000|2022-05-16 17:21:00|67.03|65.93|67.04|65.94|67.04|65.94|67.01|65.91|5
1652721670000|2022-05-16 17:21:10|67.03|65.93|67.07|65.97|67.07|65.97|67.03|65.93|7
1652721680000|2022-05-16 17:21:20|67.08|65.98|67.11|66.01|67.11|66.01|67.08|65.98|3
1652721690000|2022-05-16 17:21:30|67.12|66.02|67.13|66.03|67.13|66.03|67.11|66.01|5
1652721700000|2022-05-16 17:21:40|67.14|66.04|67.16|66.06|67.17|66.07|67.13|66.03|7
1652721710000|2022-05-16 17:21:50|67.17|66.07|67.24|66.14|67.25|66.15|67.17|66.07|18
1652721720000|2022-05-16 17:22:00|67.25|66.15|67.33|66.23|67.33|66.23|67.25|66.15|10
1652721730000|2022-05-16 17:22:10|67.34|66.24|67.38|66.28|67.47|66.37|67.34|66.24|24
1652721740000|2022-05-16 17:22:20|67.39|66.29|67.32|66.22|67.39|66.29|67.31|66.21|13
1652721750000|2022-05-16 17:22:30|67.34|66.24|67.34|66.24|67.36|66.26|67.32|66.22|11
1652721760000|2022-05-16 17:22:40|67.32|66.22|67.27|66.17|67.32|66.22|67.26|66.16|16
1652721770000|2022-05-16 17:22:50|67.29|66.19|67.32|66.22|67.33|66.23|67.29|66.19|9
1652721780000|2022-05-16 17:23:00|67.33|66.23|67.31|66.21|67.34|66.24|67.3|66.2|9
1652721790000|2022-05-16 17:23:10|67.3|66.2|67.25|66.15|67.32|66.22|67.24|66.14|13
1652721800000|2022-05-16 17:23:20|67.26|66.16|67.31|66.21|67.31|66.21|67.26|66.16|5
1652721810000|2022-05-16 17:23:30|67.33|66.23|67.33|66.23|67.34|66.24|67.32|66.22|5
1652721820000|2022-05-16 17:23:40|67.34|66.24|67.34|66.24|67.35|66.25|67.32|66.22|7
1652721830000|2022-05-16 17:23:50|67.35|66.25|67.37|66.27|67.37|66.27|67.35|66.25|5
1652721840000|2022-05-16 17:24:00|67.38|66.28|67.41|66.31|67.41|66.31|67.38|66.28|6
1652721850000|2022-05-16 17:24:10|67.4|66.3|67.39|66.29|67.42|66.32|67.39|66.29|6
1652721860000|2022-05-16 17:24:20|67.41|66.31|67.37|66.27|67.41|66.31|67.37|66.27|8
1652721870000|2022-05-16 17:24:30|67.36|66.26|67.34|66.24|67.36|66.26|67.33|66.23|5
1652721880000|2022-05-16 17:24:40|67.33|66.23|67.34|66.24|67.35|66.25|67.33|66.23|4
1652721890000|2022-05-16 17:24:50|67.33|66.23|67.35|66.25|67.35|66.25|67.33|66.23|5
1652721900000|2022-05-16 17:25:00|67.36|66.26|67.36|66.26|67.37|66.27|67.35|66.25|7
1652721910000|2022-05-16 17:25:10|67.37|66.27|67.34|66.24|67.37|66.27|67.33|66.23|11
1652721920000|2022-05-16 17:25:20|67.33|66.23|67.31|66.21|67.33|66.23|67.3|66.2|5
1652721930000|2022-05-16 17:25:30|67.3|66.2|67.3|66.2|67.3|66.2|67.28|66.18|6
1652721940000|2022-05-16 17:25:40|67.31|66.21|67.3|66.2|67.32|66.22|67.3|66.2|4
1652721950000|2022-05-16 17:25:50|67.31|66.21|67.35|66.25|67.35|66.25|67.31|66.21|5
1652721960000|2022-05-16 17:26:00|67.34|66.24|67.33|66.23|67.35|66.25|67.33|66.23|10
1652721970000|2022-05-16 17:26:10|67.32|66.22|67.32|66.22|67.33|66.23|67.32|66.22|3
1652721980000|2022-05-16 17:26:20|67.31|66.21|67.32|66.22|67.33|66.23|67.31|66.21|4
1652721990000|2022-05-16 17:26:30|67.31|66.21|67.33|66.23|67.35|66.25|67.31|66.21|6
1652722000000|2022-05-16 17:26:40|67.32|66.22|67.35|66.25|67.35|66.25|67.32|66.22|6
1652722010000|2022-05-16 17:26:50|67.34|66.24|67.36|66.26|67.38|66.28|67.34|66.24|11
1652722020000|2022-05-16 17:27:00|67.37|66.27|67.32|66.22|67.37|66.27|67.31|66.21|5
1652722030000|2022-05-16 17:27:10|67.33|66.23|67.3|66.2|67.33|66.23|67.3|66.2|8
1652722040000|2022-05-16 17:27:20|67.29|66.19|67.3|66.2|67.3|66.2|67.29|66.19|4
1652722050000|2022-05-16 17:27:30|67.31|66.21|67.3|66.2|67.31|66.21|67.3|66.2|4
1652722070000|2022-05-16 17:27:50|67.31|66.21|67.32|66.22|67.32|66.22|67.31|66.21|4
1652722080000|2022-05-16 17:28:00|67.33|66.23|67.31|66.21|67.36|66.26|67.31|66.21|11
1652722090000|2022-05-16 17:28:10|67.32|66.22|67.34|66.24|67.36|66.26|67.32|66.22|7
1652722100000|2022-05-16 17:28:20|67.35|66.25|67.34|66.24|67.37|66.27|67.34|66.24|6
1652722110000|2022-05-16 17:28:30|67.35|66.25|67.33|66.23|67.35|66.25|67.32|66.22|10
1652722120000|2022-05-16 17:28:40|67.34|66.24|67.35|66.25|67.36|66.26|67.34|66.24|8
1652722130000|2022-05-16 17:28:50|67.34|66.24|67.34|66.24|67.34|66.24|67.33|66.23|3
1652722140000|2022-05-16 17:29:00|67.35|66.25|67.35|66.25|67.39|66.29|67.34|66.24|8
1652722150000|2022-05-16 17:29:10|67.36|66.26|67.35|66.25|67.36|66.26|67.34|66.24|6
1652722160000|2022-05-16 17:29:20|67.34|66.24|67.35|66.25|67.35|66.25|67.34|66.24|6
1652722170000|2022-05-16 17:29:30|67.34|66.24|67.37|66.27|67.37|66.27|67.34|66.24|12
1652722180000|2022-05-16 17:29:40|67.38|66.28|67.38|66.28|67.38|66.28|67.38|66.28|1
1652722190000|2022-05-16 17:29:50|67.37|66.27|67.37|66.27|67.37|66.27|67.36|66.26|7
1652722200000|2022-05-16 17:30:00|67.38|66.28|67.44|66.34|67.44|66.34|67.38|66.28|9
1652722210000|2022-05-16 17:30:10|67.43|66.33|67.48|66.38|67.48|66.38|67.42|66.32|7
1652722220000|2022-05-16 17:30:20|67.49|66.39|67.51|66.41|67.55|66.45|67.49|66.39|16
1652722230000|2022-05-16 17:30:30|67.5|66.4|67.55|66.45|67.55|66.45|67.49|66.39|10
1652722240000|2022-05-16 17:30:40|67.56|66.46|67.62|66.52|67.62|66.52|67.56|66.46|7
1652722250000|2022-05-16 17:30:50|67.61|66.51|67.7|66.6|67.75|66.65|67.61|66.51|13
1652722260000|2022-05-16 17:31:00|67.71|66.61|67.75|66.65|67.75|66.65|67.69|66.59|11
1652722270000|2022-05-16 17:31:10|67.76|66.66|67.77|66.67|67.77|66.67|67.75|66.65|8
1652722280000|2022-05-16 17:31:20|67.76|66.66|67.78|66.68|67.78|66.68|67.74|66.64|7
1652722290000|2022-05-16 17:31:30|67.79|66.69|67.76|66.66|67.79|66.69|67.76|66.66|10
1652722300000|2022-05-16 17:31:40|67.75|66.65|67.79|66.69|67.79|66.69|67.75|66.65|9
1652722310000|2022-05-16 17:31:50|67.78|66.68|67.77|66.67|67.78|66.68|67.76|66.66|6
1652722320000|2022-05-16 17:32:00|67.78|66.68|67.74|66.64|67.8|66.7|67.74|66.64|13
1652722330000|2022-05-16 17:32:10|67.75|66.65|67.74|66.64|67.76|66.66|67.73|66.63|15
1652722340000|2022-05-16 17:32:20|67.73|66.63|67.68|66.58|67.74|66.64|67.68|66.58|16
1652722350000|2022-05-16 17:32:30|67.69|66.59|67.7|66.6|67.71|66.61|67.69|66.59|8
1652722360000|2022-05-16 17:32:40|67.71|66.61|67.71|66.61|67.71|66.61|67.7|66.6|3
1652722370000|2022-05-16 17:32:50|67.7|66.6|67.66|66.56|67.71|66.61|67.65|66.55|15
1652722380000|2022-05-16 17:33:00|67.65|66.55|67.69|66.59|67.7|66.6|67.65|66.55|8
1652722390000|2022-05-16 17:33:10|67.68|66.58|67.65|66.55|67.68|66.58|67.63|66.53|7
1652722400000|2022-05-16 17:33:20|67.66|66.56|67.66|66.56|67.69|66.59|67.63|66.53|14
1652722410000|2022-05-16 17:33:30|67.64|66.54|67.63|66.53|67.65|66.55|67.63|66.53|4
1652722420000|2022-05-16 17:33:40|67.64|66.54|67.62|66.52|67.64|66.54|67.62|66.52|9
1652722430000|2022-05-16 17:33:50|67.63|66.53|67.6|66.5|67.65|66.55|67.6|66.5|9
1652722440000|2022-05-16 17:34:00|67.61|66.51|67.65|66.55|67.65|66.55|67.6|66.5|8
1652722450000|2022-05-16 17:34:10|67.64|66.54|67.64|66.54|67.64|66.54|67.64|66.54|1
1652722460000|2022-05-16 17:34:20|67.63|66.53|67.63|66.53|67.64|66.54|67.62|66.52|5
1652722470000|2022-05-16 17:34:30|67.62|66.52|67.63|66.53|67.64|66.54|67.62|66.52|6
1652722480000|2022-05-16 17:34:40|67.62|66.52|67.63|66.53|67.65|66.55|67.62|66.52|14
1652722490000|2022-05-16 17:34:50|67.64|66.54|67.65|66.55|67.65|66.55|67.6|66.5|12
1652722500000|2022-05-16 17:35:00|67.64|66.54|67.67|66.57|67.67|66.57|67.63|66.53|12
1652722510000|2022-05-16 17:35:10|67.66|66.56|67.63|66.53|67.66|66.56|67.63|66.53|6
1652722520000|2022-05-16 17:35:20|67.62|66.52|67.64|66.54|67.64|66.54|67.62|66.52|5
1652722530000|2022-05-16 17:35:30|67.65|66.55|67.65|66.55|67.65|66.55|67.65|66.55|1
1652722540000|2022-05-16 17:35:40|67.66|66.56|67.67|66.57|67.68|66.58|67.66|66.56|3
1652722550000|2022-05-16 17:35:50|67.68|66.58|67.68|66.58|67.68|66.58|67.67|66.57|3
1652722560000|2022-05-16 17:36:00|67.67|66.57|67.65|66.55|67.67|66.57|67.65|66.55|5
1652722570000|2022-05-16 17:36:10|67.67|66.57|67.67|66.57|67.67|66.57|67.67|66.57|1
1652722580000|2022-05-16 17:36:20|67.66|66.56|67.64|66.54|67.67|66.57|67.64|66.54|5
1652722590000|2022-05-16 17:36:30|67.63|66.53|67.64|66.54|67.65|66.55|67.63|66.53|4
1652722600000|2022-05-16 17:36:40|67.65|66.55|67.64|66.54|67.65|66.55|67.64|66.54|2
1652722610000|2022-05-16 17:36:50|67.63|66.53|67.63|66.53|67.63|66.53|67.63|66.53|1
1652722630000|2022-05-16 17:37:10|67.64|66.54|67.65|66.55|67.66|66.56|67.63|66.53|8
1652722640000|2022-05-16 17:37:20|67.63|66.53|67.64|66.54|67.65|66.55|67.63|66.53|6
1652722650000|2022-05-16 17:37:30|67.63|66.53|67.63|66.53|67.63|66.53|67.62|66.52|5
1652722660000|2022-05-16 17:37:40|67.64|66.54|67.66|66.56|67.66|66.56|67.63|66.53|4
1652722670000|2022-05-16 17:37:50|67.65|66.55|67.67|66.57|67.67|66.57|67.64|66.54|4
1652722680000|2022-05-16 17:38:00|67.69|66.59|67.68|66.58|67.7|66.6|67.67|66.57|6
1652722690000|2022-05-16 17:38:10|67.67|66.57|67.65|66.55|67.67|66.57|67.63|66.53|6
1652722700000|2022-05-16 17:38:20|67.66|66.56|67.66|66.56|67.66|66.56|67.66|66.56|1
1652722730000|2022-05-16 17:38:50|67.72|66.62|67.73|66.63|67.73|66.63|67.71|66.61|6
1652722740000|2022-05-16 17:39:00|67.74|66.64|67.73|66.63|67.74|66.64|67.73|66.63|2
1652722750000|2022-05-16 17:39:10|67.74|66.64|67.73|66.63|67.74|66.64|67.72|66.62|12
1652722760000|2022-05-16 17:39:20|67.72|66.62|67.73|66.63|67.73|66.63|67.72|66.62|2
1652722770000|2022-05-16 17:39:30|67.74|66.64|67.76|66.66|67.76|66.66|67.74|66.64|3
1652722780000|2022-05-16 17:39:40|67.77|66.67|67.78|66.68|67.78|66.68|67.75|66.65|7
1652722790000|2022-05-16 17:39:50|67.79|66.69|67.77|66.67|67.79|66.69|67.77|66.67|5
1652722800000|2022-05-16 17:40:00|67.78|66.68|67.76|66.66|67.78|66.68|67.75|66.65|8
1652722810000|2022-05-16 17:40:10|67.75|66.65|67.74|66.64|67.77|66.67|67.74|66.64|5
1652722820000|2022-05-16 17:40:20|67.75|66.65|67.75|66.65|67.75|66.65|67.75|66.65|1
1652722830000|2022-05-16 17:40:30|67.74|66.64|67.77|66.67|67.77|66.67|67.74|66.64|4
1652722840000|2022-05-16 17:40:40|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652722860000|2022-05-16 17:41:00|67.77|66.67|67.8|66.7|67.81|66.71|67.77|66.67|5
1652722870000|2022-05-16 17:41:10|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652722880000|2022-05-16 17:41:20|67.83|66.73|67.87|66.77|67.88|66.78|67.83|66.73|8
1652722890000|2022-05-16 17:41:30|67.86|66.76|67.76|66.66|67.86|66.76|67.76|66.66|11
1652722900000|2022-05-16 17:41:40|67.77|66.67|67.77|66.67|67.8|66.7|67.76|66.66|8
1652722910000|2022-05-16 17:41:50|67.78|66.68|67.76|66.66|67.78|66.68|67.76|66.66|7
1652722920000|2022-05-16 17:42:00|67.75|66.65|67.75|66.65|67.76|66.66|67.74|66.64|7
1652722930000|2022-05-16 17:42:10|67.76|66.66|67.75|66.65|67.76|66.66|67.75|66.65|2
1652722940000|2022-05-16 17:42:20|67.74|66.64|67.71|66.61|67.75|66.65|67.71|66.61|9
1652722950000|2022-05-16 17:42:30|67.7|66.6|67.7|66.6|67.71|66.61|67.7|66.6|7
1652722960000|2022-05-16 17:42:40|67.69|66.59|67.68|66.58|67.69|66.59|67.63|66.53|8
1652722970000|2022-05-16 17:42:50|67.69|66.59|67.71|66.61|67.71|66.61|67.69|66.59|9
1652722980000|2022-05-16 17:43:00|67.7|66.6|67.66|66.56|67.7|66.6|67.66|66.56|5
1652722990000|2022-05-16 17:43:10|67.67|66.57|67.67|66.57|67.68|66.58|67.67|66.57|3
1652723000000|2022-05-16 17:43:20|67.66|66.56|67.67|66.57|67.68|66.58|67.65|66.55|6
1652723010000|2022-05-16 17:43:30|67.68|66.58|67.67|66.57|67.68|66.58|67.67|66.57|2
1652723020000|2022-05-16 17:43:40|67.68|66.58|67.69|66.59|67.69|66.59|67.67|66.57|4
1652723040000|2022-05-16 17:44:00|67.7|66.6|67.7|66.6|67.72|66.62|67.69|66.59|9
1652723050000|2022-05-16 17:44:10|67.71|66.61|67.76|66.66|67.76|66.66|67.71|66.61|7
1652723060000|2022-05-16 17:44:20|67.75|66.65|67.75|66.65|67.75|66.65|67.74|66.64|7
1652723070000|2022-05-16 17:44:30|67.76|66.66|67.8|66.7|67.82|66.72|67.76|66.66|8
1652723080000|2022-05-16 17:44:40|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652723090000|2022-05-16 17:44:50|67.83|66.73|67.77|66.67|67.83|66.73|67.77|66.67|7
1652723100000|2022-05-16 17:45:00|67.78|66.68|67.72|66.62|67.8|66.7|67.71|66.61|12
1652723110000|2022-05-16 17:45:10|67.71|66.61|67.73|66.63|67.73|66.63|67.71|66.61|7
1652723120000|2022-05-16 17:45:20|67.72|66.62|67.73|66.63|67.74|66.64|67.72|66.62|4
1652723130000|2022-05-16 17:45:30|67.72|66.62|67.69|66.59|67.73|66.63|67.68|66.58|13
1652723140000|2022-05-16 17:45:40|67.68|66.58|67.65|66.55|67.69|66.59|67.65|66.55|9
1652723150000|2022-05-16 17:45:50|67.64|66.54|67.64|66.54|67.64|66.54|67.64|66.54|1
1652723160000|2022-05-16 17:46:00|67.65|66.55|67.65|66.55|67.65|66.55|67.64|66.54|5
1652723170000|2022-05-16 17:46:10|67.64|66.54|67.65|66.55|67.66|66.56|67.64|66.54|10
1652723180000|2022-05-16 17:46:20|67.64|66.54|67.64|66.54|67.64|66.54|67.63|66.53|5
1652723190000|2022-05-16 17:46:30|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652723200000|2022-05-16 17:46:40|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652723210000|2022-05-16 17:46:50|67.63|66.53|67.71|66.61|67.71|66.61|67.63|66.53|8
1652723220000|2022-05-16 17:47:00|67.72|66.62|67.7|66.6|67.72|66.62|67.7|66.6|4
1652723230000|2022-05-16 17:47:10|67.69|66.59|67.62|66.52|67.69|66.59|67.6|66.5|10
1652723240000|2022-05-16 17:47:20|67.63|66.53|67.6|66.5|67.63|66.53|67.6|66.5|6
1652723250000|2022-05-16 17:47:30|67.59|66.49|67.65|66.55|67.65|66.55|67.59|66.49|9
1652723260000|2022-05-16 17:47:40|67.63|66.53|67.67|66.57|67.69|66.59|67.63|66.53|7
1652723270000|2022-05-16 17:47:50|67.66|66.56|67.63|66.53|67.66|66.56|67.63|66.53|2
1652723280000|2022-05-16 17:48:00|67.64|66.54|67.63|66.53|67.65|66.55|67.62|66.52|6
1652723290000|2022-05-16 17:48:10|67.64|66.54|67.71|66.61|67.71|66.61|67.62|66.52|10
1652723300000|2022-05-16 17:48:20|67.7|66.6|67.71|66.61|67.71|66.61|67.7|66.6|2
1652723310000|2022-05-16 17:48:30|67.7|66.6|67.69|66.59|67.71|66.61|67.68|66.58|8
1652723320000|2022-05-16 17:48:40|67.7|66.6|67.73|66.63|67.73|66.63|67.7|66.6|8
1652723330000|2022-05-16 17:48:50|67.72|66.62|67.69|66.59|67.73|66.63|67.69|66.59|7
1652723340000|2022-05-16 17:49:00|67.7|66.6|67.69|66.59|67.71|66.61|67.68|66.58|16
1652723350000|2022-05-16 17:49:10|67.68|66.58|67.68|66.58|67.7|66.6|67.68|66.58|9
1652723360000|2022-05-16 17:49:20|67.69|66.59|67.71|66.61|67.71|66.61|67.69|66.59|5
1652723370000|2022-05-16 17:49:30|67.7|66.6|67.73|66.63|67.73|66.63|67.7|66.6|4
1652723380000|2022-05-16 17:49:40|67.75|66.65|67.73|66.63|67.76|66.66|67.73|66.63|5
1652723390000|2022-05-16 17:49:50|67.74|66.64|67.74|66.64|67.74|66.64|67.74|66.64|1
1652723400000|2022-05-16 17:50:00|67.72|66.62|67.73|66.63|67.74|66.64|67.72|66.62|4
1652723410000|2022-05-16 17:50:10|67.74|66.64|67.73|66.63|67.74|66.64|67.73|66.63|4
1652723420000|2022-05-16 17:50:20|67.74|66.64|67.75|66.65|67.75|66.65|67.73|66.63|6
1652723430000|2022-05-16 17:50:30|67.74|66.64|67.76|66.66|67.77|66.67|67.74|66.64|5
1652723440000|2022-05-16 17:50:40|67.77|66.67|67.79|66.69|67.79|66.69|67.77|66.67|7
1652723450000|2022-05-16 17:50:50|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|2
1652723460000|2022-05-16 17:51:00|67.78|66.68|67.76|66.66|67.79|66.69|67.76|66.66|7
1652723470000|2022-05-16 17:51:10|67.77|66.67|67.78|66.68|67.78|66.68|67.77|66.67|4
1652723480000|2022-05-16 17:51:20|67.79|66.69|67.71|66.61|67.79|66.69|67.71|66.61|7
1652723490000|2022-05-16 17:51:30|67.72|66.62|67.73|66.63|67.73|66.63|67.71|66.61|4
1652723500000|2022-05-16 17:51:40|67.74|66.64|67.74|66.64|67.74|66.64|67.74|66.64|1
1652723520000|2022-05-16 17:52:00|67.73|66.63|67.73|66.63|67.74|66.64|67.73|66.63|3
1652723530000|2022-05-16 17:52:10|67.74|66.64|67.74|66.64|67.74|66.64|67.74|66.64|1
1652723540000|2022-05-16 17:52:20|67.73|66.63|67.74|66.64|67.74|66.64|67.72|66.62|6
1652723550000|2022-05-16 17:52:30|67.73|66.63|67.74|66.64|67.74|66.64|67.73|66.63|6
1652723560000|2022-05-16 17:52:40|67.73|66.63|67.73|66.63|67.74|66.64|67.73|66.63|5
1652723570000|2022-05-16 17:52:50|67.74|66.64|67.74|66.64|67.74|66.64|67.73|66.63|9
1652723580000|2022-05-16 17:53:00|67.73|66.63|67.7|66.6|67.74|66.64|67.69|66.59|6
1652723600000|2022-05-16 17:53:20|67.71|66.61|67.72|66.62|67.73|66.63|67.71|66.61|4
1652723610000|2022-05-16 17:53:30|67.71|66.61|67.71|66.61|67.71|66.61|67.71|66.61|1
1652723620000|2022-05-16 17:53:40|67.7|66.6|67.68|66.58|67.7|66.6|67.68|66.58|3
1652723630000|2022-05-16 17:53:50|67.67|66.57|67.67|66.57|67.68|66.58|67.67|66.57|3
1652723640000|2022-05-16 17:54:00|67.66|66.56|67.68|66.58|67.68|66.58|67.66|66.56|3
1652723650000|2022-05-16 17:54:10|67.69|66.59|67.7|66.6|67.7|66.6|67.69|66.59|2
1652723660000|2022-05-16 17:54:20|67.72|66.62|67.71|66.61|67.73|66.63|67.71|66.61|4
1652723670000|2022-05-16 17:54:30|67.72|66.62|67.7|66.6|67.72|66.62|67.7|66.6|3
1652723700000|2022-05-16 17:55:00|67.71|66.61|67.7|66.6|67.71|66.61|67.69|66.59|4
1652723710000|2022-05-16 17:55:10|67.71|66.61|67.71|66.61|67.71|66.61|67.71|66.61|1
1652723720000|2022-05-16 17:55:20|67.72|66.62|67.73|66.63|67.73|66.63|67.72|66.62|2
1652723730000|2022-05-16 17:55:30|67.72|66.62|67.73|66.63|67.73|66.63|67.71|66.61|6
1652723740000|2022-05-16 17:55:40|67.72|66.62|67.74|66.64|67.74|66.64|67.72|66.62|5
1652723750000|2022-05-16 17:55:50|67.73|66.63|67.74|66.64|67.74|66.64|67.73|66.63|4
1652723760000|2022-05-16 17:56:00|67.75|66.65|67.8|66.7|67.8|66.7|67.75|66.65|9
1652723770000|2022-05-16 17:56:10|67.79|66.69|67.81|66.71|67.81|66.71|67.79|66.69|6
1652723780000|2022-05-16 17:56:20|67.82|66.72|67.81|66.71|67.83|66.73|67.81|66.71|6
1652723790000|2022-05-16 17:56:30|67.82|66.72|67.8|66.7|67.82|66.72|67.8|66.7|9
1652723800000|2022-05-16 17:56:40|67.81|66.71|67.75|66.65|67.81|66.71|67.75|66.65|5
1652723810000|2022-05-16 17:56:50|67.74|66.64|67.74|66.64|67.78|66.68|67.73|66.63|18
1652723820000|2022-05-16 17:57:00|67.73|66.63|67.76|66.66|67.76|66.66|67.73|66.63|4
1652723830000|2022-05-16 17:57:10|67.75|66.65|67.74|66.64|67.76|66.66|67.74|66.64|6
1652723840000|2022-05-16 17:57:20|67.73|66.63|67.75|66.65|67.76|66.66|67.73|66.63|8
1652723850000|2022-05-16 17:57:30|67.76|66.66|67.74|66.64|67.77|66.67|67.74|66.64|7
1652723860000|2022-05-16 17:57:40|67.75|66.65|67.75|66.65|67.76|66.66|67.75|66.65|3
1652723870000|2022-05-16 17:57:50|67.74|66.64|67.78|66.68|67.78|66.68|67.74|66.64|7
1652723880000|2022-05-16 17:58:00|67.77|66.67|67.78|66.68|67.78|66.68|67.77|66.67|2
1652723900000|2022-05-16 17:58:20|67.77|66.67|67.79|66.69|67.79|66.69|67.77|66.67|3
1652723910000|2022-05-16 17:58:30|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652723920000|2022-05-16 17:58:40|67.81|66.71|67.79|66.69|67.81|66.71|67.78|66.68|6
1652723930000|2022-05-16 17:58:50|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652723940000|2022-05-16 17:59:00|67.79|66.69|67.75|66.65|67.8|66.7|67.75|66.65|7
1652723950000|2022-05-16 17:59:10|67.74|66.64|67.75|66.65|67.75|66.65|67.74|66.64|4
1652723960000|2022-05-16 17:59:20|67.74|66.64|67.78|66.68|67.78|66.68|67.74|66.64|4
1652723970000|2022-05-16 17:59:30|67.79|66.69|67.77|66.67|67.79|66.69|67.77|66.67|5
1652723980000|2022-05-16 17:59:40|67.78|66.68|67.81|66.71|67.81|66.71|67.77|66.67|4
1652723990000|2022-05-16 17:59:50|67.8|66.7|67.8|66.7|67.81|66.71|67.79|66.69|13
1652724000000|2022-05-16 18:00:00|67.81|66.71|67.8|66.7|67.81|66.71|67.8|66.7|4
1652724010000|2022-05-16 18:00:10|67.79|66.69|67.78|66.68|67.79|66.69|67.77|66.67|6
1652724020000|2022-05-16 18:00:20|67.77|66.67|67.73|66.63|67.77|66.67|67.73|66.63|9
1652724030000|2022-05-16 18:00:30|67.74|66.64|67.72|66.62|67.74|66.64|67.71|66.61|7
1652724040000|2022-05-16 18:00:40|67.71|66.61|67.67|66.57|67.71|66.61|67.67|66.57|5
1652724050000|2022-05-16 18:00:50|67.68|66.58|67.68|66.58|67.68|66.58|67.67|66.57|5
1652724060000|2022-05-16 18:01:00|67.69|66.59|67.68|66.58|67.69|66.59|67.68|66.58|2
1652724070000|2022-05-16 18:01:10|67.67|66.57|67.64|66.54|67.67|66.57|67.63|66.53|6
1652724080000|2022-05-16 18:01:20|67.65|66.55|67.64|66.54|67.66|66.56|67.64|66.54|4
1652724090000|2022-05-16 18:01:30|67.65|66.55|67.65|66.55|67.65|66.55|67.65|66.55|1
1652724100000|2022-05-16 18:01:40|67.64|66.54|67.64|66.54|67.64|66.54|67.63|66.53|5
1652724110000|2022-05-16 18:01:50|67.63|66.53|67.64|66.54|67.65|66.55|67.63|66.53|4
1652724120000|2022-05-16 18:02:00|67.65|66.55|67.64|66.54|67.65|66.55|67.64|66.54|2
1652724130000|2022-05-16 18:02:10|67.65|66.55|67.65|66.55|67.65|66.55|67.65|66.55|1
1652724140000|2022-05-16 18:02:20|67.67|66.57|67.69|66.59|67.7|66.6|67.67|66.57|7
1652724150000|2022-05-16 18:02:30|67.68|66.58|67.69|66.59|67.69|66.59|67.67|66.57|3
1652724160000|2022-05-16 18:02:40|67.7|66.6|67.71|66.61|67.71|66.61|67.7|66.6|4
1652724170000|2022-05-16 18:02:50|67.7|66.6|67.68|66.58|67.7|66.6|67.67|66.57|5
1652724180000|2022-05-16 18:03:00|67.69|66.59|67.69|66.59|67.7|66.6|67.69|66.59|3
1652724190000|2022-05-16 18:03:10|67.7|66.6|67.74|66.64|67.74|66.64|67.7|66.6|9
1652724200000|2022-05-16 18:03:20|67.73|66.63|67.7|66.6|67.74|66.64|67.7|66.6|9
1652724210000|2022-05-16 18:03:30|67.71|66.61|67.67|66.57|67.71|66.61|67.67|66.57|5
1652724220000|2022-05-16 18:03:40|67.68|66.58|67.68|66.58|67.68|66.58|67.67|66.57|3
1652724230000|2022-05-16 18:03:50|67.69|66.59|67.68|66.58|67.69|66.59|67.67|66.57|4
1652724240000|2022-05-16 18:04:00|67.69|66.59|67.68|66.58|67.69|66.59|67.68|66.58|6
1652724250000|2022-05-16 18:04:10|67.67|66.57|67.69|66.59|67.69|66.59|67.67|66.57|3
1652724260000|2022-05-16 18:04:20|67.68|66.58|67.74|66.64|67.74|66.64|67.68|66.58|5
1652724270000|2022-05-16 18:04:30|67.75|66.65|67.8|66.7|67.81|66.71|67.74|66.64|10
1652724280000|2022-05-16 18:04:40|67.81|66.71|67.83|66.73|67.83|66.73|67.81|66.71|15
1652724290000|2022-05-16 18:04:50|67.84|66.74|67.89|66.79|67.9|66.8|67.84|66.74|5
1652724300000|2022-05-16 18:05:00|67.9|66.8|67.92|66.82|67.92|66.82|67.9|66.8|3
1652724310000|2022-05-16 18:05:10|67.91|66.81|67.93|66.83|67.94|66.84|67.91|66.81|11
1652724320000|2022-05-16 18:05:20|67.92|66.82|67.96|66.86|67.96|66.86|67.92|66.82|6
1652724330000|2022-05-16 18:05:30|67.95|66.85|68.05|66.95|68.07|66.97|67.95|66.85|14
1652724340000|2022-05-16 18:05:40|68.07|66.97|68.07|66.97|68.08|66.98|68.06|66.96|7
1652724350000|2022-05-16 18:05:50|68.08|66.98|68.09|66.99|68.1|67|68.06|66.96|11
1652724360000|2022-05-16 18:06:00|68.1|67|68.15|67.05|68.18|67.08|68.1|67|9
1652724370000|2022-05-16 18:06:10|68.16|67.06|68.09|66.99|68.16|67.06|68.09|66.99|10
1652724380000|2022-05-16 18:06:20|68.1|67|68.06|66.96|68.1|67|68.05|66.95|10
1652724390000|2022-05-16 18:06:30|68.05|66.95|68|66.9|68.05|66.95|68|66.9|12
1652724400000|2022-05-16 18:06:40|68.01|66.91|67.97|66.87|68.02|66.92|67.95|66.85|7
1652724410000|2022-05-16 18:06:50|67.98|66.88|67.97|66.87|67.98|66.88|67.97|66.87|2
1652724420000|2022-05-16 18:07:00|67.96|66.86|67.94|66.84|67.96|66.86|67.92|66.82|8
1652724430000|2022-05-16 18:07:10|67.93|66.83|67.93|66.83|67.94|66.84|67.92|66.82|7
1652724440000|2022-05-16 18:07:20|67.94|66.84|67.93|66.83|67.95|66.85|67.92|66.82|5
1652724450000|2022-05-16 18:07:30|67.92|66.82|67.92|66.82|67.92|66.82|67.91|66.81|3
1652724460000|2022-05-16 18:07:40|67.91|66.81|67.91|66.81|67.92|66.82|67.91|66.81|3
1652724470000|2022-05-16 18:07:50|67.9|66.8|67.91|66.81|67.91|66.81|67.9|66.8|4
1652724480000|2022-05-16 18:08:00|67.92|66.82|67.93|66.83|67.94|66.84|67.92|66.82|6
1652724490000|2022-05-16 18:08:10|67.94|66.84|67.94|66.84|67.95|66.85|67.93|66.83|5
1652724500000|2022-05-16 18:08:20|67.95|66.85|67.94|66.84|67.95|66.85|67.92|66.82|7
1652724510000|2022-05-16 18:08:30|67.93|66.83|67.94|66.84|67.94|66.84|67.93|66.83|4
1652724520000|2022-05-16 18:08:40|67.95|66.85|67.95|66.85|67.95|66.85|67.95|66.85|1
1652724530000|2022-05-16 18:08:50|67.94|66.84|67.94|66.84|67.96|66.86|67.94|66.84|5
1652724540000|2022-05-16 18:09:00|67.95|66.85|67.93|66.83|67.95|66.85|67.93|66.83|5
1652724550000|2022-05-16 18:09:10|67.92|66.82|67.93|66.83|67.93|66.83|67.92|66.82|2
1652724560000|2022-05-16 18:09:20|67.94|66.84|67.92|66.82|67.94|66.84|67.92|66.82|3
1652724580000|2022-05-16 18:09:40|67.93|66.83|67.93|66.83|67.93|66.83|67.93|66.83|1
1652724590000|2022-05-16 18:09:50|67.92|66.82|67.93|66.83|67.93|66.83|67.92|66.82|2
1652724600000|2022-05-16 18:10:00|67.94|66.84|67.93|66.83|67.94|66.84|67.92|66.82|4
1652724610000|2022-05-16 18:10:10|67.92|66.82|67.92|66.82|67.93|66.83|67.92|66.82|3
1652724620000|2022-05-16 18:10:20|67.91|66.81|67.92|66.82|67.92|66.82|67.91|66.81|4
1652724630000|2022-05-16 18:10:30|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|2
1652724640000|2022-05-16 18:10:40|67.93|66.83|67.94|66.84|67.94|66.84|67.92|66.82|4
1652724650000|2022-05-16 18:10:50|67.93|66.83|67.93|66.83|67.93|66.83|67.92|66.82|5
1652724660000|2022-05-16 18:11:00|67.94|66.84|67.93|66.83|67.94|66.84|67.93|66.83|2
1652724670000|2022-05-16 18:11:10|67.92|66.82|68.07|66.97|68.07|66.97|67.92|66.82|10
1652724680000|2022-05-16 18:11:20|68.09|66.99|68.05|66.95|68.11|67.01|68.05|66.95|13
1652724690000|2022-05-16 18:11:30|68.06|66.96|68.06|66.96|68.07|66.97|68.04|66.94|8
1652724700000|2022-05-16 18:11:40|68.05|66.95|68.05|66.95|68.06|66.96|68.03|66.93|6
1652724710000|2022-05-16 18:11:50|68.04|66.94|68.04|66.94|68.05|66.95|68.03|66.93|4
1652724720000|2022-05-16 18:12:00|68.03|66.93|68.09|66.99|68.09|66.99|68.03|66.93|8
1652724730000|2022-05-16 18:12:10|68.1|67|68.13|67.03|68.13|67.03|68.09|66.99|7
1652724740000|2022-05-16 18:12:20|68.12|67.02|68.12|67.02|68.14|67.04|68.12|67.02|5
1652724750000|2022-05-16 18:12:30|68.13|67.03|68.14|67.04|68.14|67.04|68.13|67.03|2
1652724760000|2022-05-16 18:12:40|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|3
1652724770000|2022-05-16 18:12:50|68.18|67.08|68.17|67.07|68.19|67.09|68.17|67.07|7
1652724780000|2022-05-16 18:13:00|68.16|67.06|68.15|67.05|68.17|67.07|68.15|67.05|4
1652724790000|2022-05-16 18:13:10|68.16|67.06|68.22|67.12|68.22|67.12|68.16|67.06|4
1652724800000|2022-05-16 18:13:20|68.23|67.13|68.27|67.17|68.27|67.17|68.23|67.13|6
1652724810000|2022-05-16 18:13:30|68.26|67.16|68.28|67.18|68.28|67.18|68.26|67.16|3
1652724820000|2022-05-16 18:13:40|68.27|67.17|68.26|67.16|68.28|67.18|68.26|67.16|6
1652724830000|2022-05-16 18:13:50|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652724840000|2022-05-16 18:14:00|68.28|67.18|68.26|67.16|68.28|67.18|68.24|67.14|10
1652724850000|2022-05-16 18:14:10|68.25|67.15|68.23|67.13|68.25|67.15|68.2|67.1|8
1652724860000|2022-05-16 18:14:20|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652724870000|2022-05-16 18:14:30|68.21|67.11|68.23|67.13|68.23|67.13|68.21|67.11|3
1652724880000|2022-05-16 18:14:40|68.22|67.12|68.21|67.11|68.22|67.12|68.21|67.11|2
1652724890000|2022-05-16 18:14:50|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|2
1652724900000|2022-05-16 18:15:00|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652724910000|2022-05-16 18:15:10|68.17|67.07|68.17|67.07|68.19|67.09|68.17|67.07|7
1652724920000|2022-05-16 18:15:20|68.16|67.06|68.16|67.06|68.16|67.06|68.14|67.04|7
1652724930000|2022-05-16 18:15:30|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652724940000|2022-05-16 18:15:40|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652724950000|2022-05-16 18:15:50|68.15|67.05|68.15|67.05|68.16|67.06|68.15|67.05|3
1652724960000|2022-05-16 18:16:00|68.13|67.03|68.11|67.01|68.13|67.03|68.11|67.01|3
1652724970000|2022-05-16 18:16:10|68.1|67|68.08|66.98|68.1|67|68.08|66.98|5
1652724980000|2022-05-16 18:16:20|68.09|66.99|68.13|67.03|68.13|67.03|68.08|66.98|6
1652724990000|2022-05-16 18:16:30|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|7
1652725000000|2022-05-16 18:16:40|68.13|67.03|68.13|67.03|68.16|67.06|68.13|67.03|9
1652725010000|2022-05-16 18:16:50|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|5
1652725020000|2022-05-16 18:17:00|68.1|67|68.04|66.94|68.1|67|68.04|66.94|7
1652725030000|2022-05-16 18:17:10|68.05|66.95|68.05|66.95|68.09|66.99|68.05|66.95|7
1652725040000|2022-05-16 18:17:20|68.06|66.96|68.06|66.96|68.06|66.96|68.04|66.94|5
1652725050000|2022-05-16 18:17:30|68.04|66.94|68.1|67|68.1|67|68.04|66.94|9
1652725060000|2022-05-16 18:17:40|68.09|66.99|68.08|66.98|68.09|66.99|68.08|66.98|4
1652725070000|2022-05-16 18:17:50|68.07|66.97|68.07|66.97|68.08|66.98|68.07|66.97|3
1652725080000|2022-05-16 18:18:00|68.06|66.96|68.01|66.91|68.06|66.96|68.01|66.91|5
1652725090000|2022-05-16 18:18:10|68.02|66.92|68.03|66.93|68.03|66.93|68.01|66.91|6
1652725100000|2022-05-16 18:18:20|68.02|66.92|68.02|66.92|68.02|66.92|68.02|66.92|1
1652725110000|2022-05-16 18:18:30|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|2
1652725120000|2022-05-16 18:18:40|68.03|66.93|68.03|66.93|68.04|66.94|68.03|66.93|3
1652725130000|2022-05-16 18:18:50|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652725140000|2022-05-16 18:19:00|68.02|66.92|67.99|66.89|68.03|66.93|67.99|66.89|5
1652725150000|2022-05-16 18:19:10|67.98|66.88|67.98|66.88|68|66.9|67.97|66.87|7
1652725160000|2022-05-16 18:19:20|67.97|66.87|67.92|66.82|67.98|66.88|67.92|66.82|12
1652725170000|2022-05-16 18:19:30|67.93|66.83|67.95|66.85|67.95|66.85|67.92|66.82|5
1652725180000|2022-05-16 18:19:40|67.94|66.84|67.95|66.85|67.95|66.85|67.94|66.84|2
1652725190000|2022-05-16 18:19:50|67.94|66.84|67.95|66.85|67.96|66.86|67.94|66.84|4
1652725200000|2022-05-16 18:20:00|67.94|66.84|67.93|66.83|67.94|66.84|67.93|66.83|2
1652725210000|2022-05-16 18:20:10|67.95|66.85|67.95|66.85|67.95|66.85|67.94|66.84|5
1652725220000|2022-05-16 18:20:20|67.94|66.84|67.94|66.84|67.95|66.85|67.94|66.84|3
1652725230000|2022-05-16 18:20:30|67.95|66.85|67.96|66.86|67.96|66.86|67.95|66.85|2
1652725250000|2022-05-16 18:20:50|67.97|66.87|67.96|66.86|67.97|66.87|67.96|66.86|2
1652725260000|2022-05-16 18:21:00|67.97|66.87|67.97|66.87|67.98|66.88|67.97|66.87|5
1652725270000|2022-05-16 18:21:10|67.98|66.88|67.89|66.79|67.98|66.88|67.84|66.74|20
1652725280000|2022-05-16 18:21:20|67.9|66.8|67.91|66.81|67.91|66.81|67.89|66.79|8
1652725290000|2022-05-16 18:21:30|67.92|66.82|67.92|66.82|67.93|66.83|67.91|66.81|7
1652725300000|2022-05-16 18:21:40|67.91|66.81|67.92|66.82|67.94|66.84|67.91|66.81|6
1652725310000|2022-05-16 18:21:50|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|4
1652725320000|2022-05-16 18:22:00|67.93|66.83|67.88|66.78|67.93|66.83|67.88|66.78|10
1652725330000|2022-05-16 18:22:10|67.87|66.77|67.86|66.76|67.88|66.78|67.86|66.76|4
1652725340000|2022-05-16 18:22:20|67.87|66.77|67.88|66.78|67.88|66.78|67.86|66.76|4
1652725350000|2022-05-16 18:22:30|67.91|66.81|67.94|66.84|67.97|66.87|67.91|66.81|9
1652725360000|2022-05-16 18:22:40|67.95|66.85|67.95|66.85|67.95|66.85|67.94|66.84|3
1652725370000|2022-05-16 18:22:50|67.96|66.86|67.94|66.84|67.96|66.86|67.94|66.84|2
1652725380000|2022-05-16 18:23:00|67.93|66.83|67.95|66.85|67.95|66.85|67.92|66.82|7
1652725390000|2022-05-16 18:23:10|67.96|66.86|67.98|66.88|68.01|66.91|67.96|66.86|8
1652725400000|2022-05-16 18:23:20|67.97|66.87|67.93|66.83|67.97|66.87|67.93|66.83|5
1652725410000|2022-05-16 18:23:30|67.94|66.84|67.95|66.85|67.97|66.87|67.94|66.84|6
1652725420000|2022-05-16 18:23:40|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652725430000|2022-05-16 18:23:50|67.97|66.87|67.96|66.86|67.97|66.87|67.96|66.86|2
1652725440000|2022-05-16 18:24:00|67.97|66.87|67.97|66.87|67.99|66.89|67.97|66.87|5
1652725450000|2022-05-16 18:24:10|67.98|66.88|67.98|66.88|67.98|66.88|67.98|66.88|1
1652725490000|2022-05-16 18:24:50|67.99|66.89|67.98|66.88|68|66.9|67.98|66.88|4
1652725500000|2022-05-16 18:25:00|67.97|66.87|67.96|66.86|67.97|66.87|67.96|66.86|2
1652725520000|2022-05-16 18:25:20|67.97|66.87|68.01|66.91|68.01|66.91|67.97|66.87|7
1652725530000|2022-05-16 18:25:30|68.02|66.92|67.94|66.84|68.04|66.94|67.94|66.84|9
1652725540000|2022-05-16 18:25:40|67.93|66.83|67.95|66.85|67.95|66.85|67.93|66.83|4
1652725550000|2022-05-16 18:25:50|67.94|66.84|67.94|66.84|67.94|66.84|67.93|66.83|3
1652725560000|2022-05-16 18:26:00|67.98|66.88|67.98|66.88|67.99|66.89|67.97|66.87|5
1652725570000|2022-05-16 18:26:10|67.97|66.87|68.01|66.91|68.02|66.92|67.96|66.86|8
1652725580000|2022-05-16 18:26:20|68.02|66.92|68.08|66.98|68.08|66.98|68.02|66.92|6
1652725590000|2022-05-16 18:26:30|68.06|66.96|68.04|66.94|68.06|66.96|68.02|66.92|8
1652725600000|2022-05-16 18:26:40|68.03|66.93|68.06|66.96|68.08|66.98|68.03|66.93|7
1652725610000|2022-05-16 18:26:50|68.07|66.97|68.09|66.99|68.1|67|68.07|66.97|7
1652725620000|2022-05-16 18:27:00|68.08|66.98|68.03|66.93|68.08|66.98|68.03|66.93|5
1652725630000|2022-05-16 18:27:10|68.04|66.94|68.04|66.94|68.05|66.95|68.03|66.93|5
1652725640000|2022-05-16 18:27:20|68.05|66.95|68.08|66.98|68.08|66.98|68.05|66.95|7
1652725650000|2022-05-16 18:27:30|68.09|66.99|68.1|67|68.11|67.01|68.09|66.99|4
1652725660000|2022-05-16 18:27:40|68.11|67.01|68.12|67.02|68.12|67.02|68.1|67|4
1652725670000|2022-05-16 18:27:50|68.13|67.03|68.12|67.02|68.14|67.04|68.12|67.02|6
1652725680000|2022-05-16 18:28:00|68.13|67.03|68.11|67.01|68.14|67.04|68.1|67|8
1652725690000|2022-05-16 18:28:10|68.09|66.99|68.12|67.02|68.13|67.03|68.09|66.99|6
1652725700000|2022-05-16 18:28:20|68.11|67.01|68.13|67.03|68.14|67.04|68.11|67.01|5
1652725710000|2022-05-16 18:28:30|68.12|67.02|68.13|67.03|68.14|67.04|68.12|67.02|8
1652725720000|2022-05-16 18:28:40|68.14|67.04|68.16|67.06|68.18|67.08|68.14|67.04|6
1652725730000|2022-05-16 18:28:50|68.15|67.05|68.19|67.09|68.19|67.09|68.15|67.05|5
1652725740000|2022-05-16 18:29:00|68.22|67.12|68.19|67.09|68.22|67.12|68.18|67.08|7
1652725750000|2022-05-16 18:29:10|68.22|67.12|68.22|67.12|68.24|67.14|68.22|67.12|13
1652725760000|2022-05-16 18:29:20|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|6
1652725770000|2022-05-16 18:29:30|68.21|67.11|68.21|67.11|68.22|67.12|68.21|67.11|7
1652725780000|2022-05-16 18:29:40|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652725790000|2022-05-16 18:29:50|68.24|67.14|68.25|67.15|68.25|67.15|68.24|67.14|2
1652725800000|2022-05-16 18:30:00|68.26|67.16|68.25|67.15|68.26|67.16|68.24|67.14|4
1652725820000|2022-05-16 18:30:20|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652725830000|2022-05-16 18:30:30|68.25|67.15|68.27|67.17|68.27|67.17|68.24|67.14|5
1652725840000|2022-05-16 18:30:40|68.26|67.16|68.28|67.18|68.28|67.18|68.26|67.16|5
1652725850000|2022-05-16 18:30:50|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652725900000|2022-05-16 18:31:40|68.3|67.2|68.3|67.2|68.3|67.2|68.3|67.2|1
1652725910000|2022-05-16 18:31:50|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|3
1652725920000|2022-05-16 18:32:00|68.32|67.22|68.31|67.21|68.32|67.22|68.31|67.21|2
1652725930000|2022-05-16 18:32:10|68.32|67.22|68.32|67.22|68.32|67.22|68.31|67.21|5
1652725940000|2022-05-16 18:32:20|68.31|67.21|68.37|67.27|68.37|67.27|68.31|67.21|9
1652725950000|2022-05-16 18:32:30|68.36|67.26|68.44|67.34|68.45|67.35|68.36|67.26|15
1652725960000|2022-05-16 18:32:40|68.43|67.33|68.42|67.32|68.44|67.34|68.42|67.32|4
1652725970000|2022-05-16 18:32:50|68.43|67.33|68.44|67.34|68.44|67.34|68.42|67.32|8
1652725980000|2022-05-16 18:33:00|68.45|67.35|68.44|67.34|68.45|67.35|68.43|67.33|6
1652725990000|2022-05-16 18:33:10|68.43|67.33|68.48|67.38|68.48|67.38|68.43|67.33|10
1652726000000|2022-05-16 18:33:20|68.49|67.39|68.41|67.31|68.51|67.41|68.41|67.31|9
1652726010000|2022-05-16 18:33:30|68.4|67.3|68.36|67.26|68.4|67.3|68.36|67.26|6
1652726020000|2022-05-16 18:33:40|68.37|67.27|68.38|67.28|68.38|67.28|68.36|67.26|4
1652726030000|2022-05-16 18:33:50|68.4|67.3|68.37|67.27|68.4|67.3|68.37|67.27|4
1652726040000|2022-05-16 18:34:00|68.38|67.28|68.37|67.27|68.41|67.31|68.37|67.27|7
1652726050000|2022-05-16 18:34:10|68.38|67.28|68.37|67.27|68.39|67.29|68.37|67.27|4
1652726060000|2022-05-16 18:34:20|68.36|67.26|68.39|67.29|68.39|67.29|68.36|67.26|4
1652726080000|2022-05-16 18:34:40|68.38|67.28|68.38|67.28|68.38|67.28|68.37|67.27|5
1652726090000|2022-05-16 18:34:50|68.37|67.27|68.37|67.27|68.38|67.28|68.35|67.25|9
1652726100000|2022-05-16 18:35:00|68.38|67.28|68.34|67.24|68.38|67.28|68.33|67.23|5
1652726110000|2022-05-16 18:35:10|68.31|67.21|68.33|67.23|68.33|67.23|68.31|67.21|2
1652726120000|2022-05-16 18:35:20|68.32|67.22|68.33|67.23|68.34|67.24|68.32|67.22|8
1652726130000|2022-05-16 18:35:30|68.32|67.22|68.29|67.19|68.33|67.23|68.22|67.12|9
1652726140000|2022-05-16 18:35:40|68.28|67.18|68.26|67.16|68.28|67.18|68.25|67.15|7
1652726150000|2022-05-16 18:35:50|68.24|67.14|68.22|67.12|68.24|67.14|68.22|67.12|5
1652726160000|2022-05-16 18:36:00|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|2
1652726170000|2022-05-16 18:36:10|68.21|67.11|68.21|67.11|68.21|67.11|68.2|67.1|3
1652726180000|2022-05-16 18:36:20|68.2|67.1|68.17|67.07|68.2|67.1|68.16|67.06|6
1652726190000|2022-05-16 18:36:30|68.18|67.08|68.14|67.04|68.18|67.08|68.14|67.04|8
1652726200000|2022-05-16 18:36:40|68.13|67.03|68.14|67.04|68.15|67.05|68.13|67.03|6
1652726210000|2022-05-16 18:36:50|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|4
1652726220000|2022-05-16 18:37:00|68.15|67.05|68.18|67.08|68.19|67.09|68.14|67.04|7
1652726230000|2022-05-16 18:37:10|68.17|67.07|68.17|67.07|68.17|67.07|68.16|67.06|9
1652726240000|2022-05-16 18:37:20|68.16|67.06|68.19|67.09|68.19|67.09|68.16|67.06|8
1652726250000|2022-05-16 18:37:30|68.18|67.08|68.17|67.07|68.19|67.09|68.17|67.07|8
1652726270000|2022-05-16 18:37:50|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652726280000|2022-05-16 18:38:00|68.19|67.09|68.17|67.07|68.19|67.09|68.17|67.07|9
1652726290000|2022-05-16 18:38:10|68.16|67.06|68.18|67.08|68.18|67.08|68.16|67.06|3
1652726300000|2022-05-16 18:38:20|68.17|67.07|68.16|67.06|68.17|67.07|68.16|67.06|4
1652726310000|2022-05-16 18:38:30|68.17|67.07|68.17|67.07|68.17|67.07|68.17|67.07|1
1652726320000|2022-05-16 18:38:40|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|2
1652726330000|2022-05-16 18:38:50|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652726340000|2022-05-16 18:39:00|68.21|67.11|68.22|67.12|68.22|67.12|68.21|67.11|6
1652726350000|2022-05-16 18:39:10|68.23|67.13|68.25|67.15|68.29|67.19|68.23|67.13|10
1652726360000|2022-05-16 18:39:20|68.24|67.14|68.22|67.12|68.25|67.15|68.22|67.12|4
1652726370000|2022-05-16 18:39:30|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652726380000|2022-05-16 18:39:40|68.24|67.14|68.24|67.14|68.24|67.14|68.23|67.13|3
1652726390000|2022-05-16 18:39:50|68.21|67.11|68.19|67.09|68.21|67.11|68.19|67.09|5
1652726400000|2022-05-16 18:40:00|68.2|67.1|68.23|67.13|68.23|67.13|68.2|67.1|6
1652726410000|2022-05-16 18:40:10|68.24|67.14|68.28|67.18|68.28|67.18|68.24|67.14|6
1652726420000|2022-05-16 18:40:20|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|6
1652726430000|2022-05-16 18:40:30|68.27|67.17|68.28|67.18|68.29|67.19|68.27|67.17|6
1652726440000|2022-05-16 18:40:40|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652726450000|2022-05-16 18:40:50|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652726460000|2022-05-16 18:41:00|68.27|67.17|68.24|67.14|68.27|67.17|68.22|67.12|6
1652726470000|2022-05-16 18:41:10|68.25|67.15|68.25|67.15|68.26|67.16|68.25|67.15|3
1652726480000|2022-05-16 18:41:20|68.26|67.16|68.27|67.17|68.27|67.17|68.25|67.15|6
1652726490000|2022-05-16 18:41:30|68.28|67.18|68.29|67.19|68.3|67.2|68.28|67.18|8
1652726500000|2022-05-16 18:41:40|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652726510000|2022-05-16 18:41:50|68.27|67.17|68.29|67.19|68.29|67.19|68.27|67.17|5
1652726520000|2022-05-16 18:42:00|68.3|67.2|68.32|67.22|68.33|67.23|68.3|67.2|5
1652726530000|2022-05-16 18:42:10|68.33|67.23|68.31|67.21|68.33|67.23|68.3|67.2|7
1652726540000|2022-05-16 18:42:20|68.32|67.22|68.33|67.23|68.33|67.23|68.32|67.22|6
1652726550000|2022-05-16 18:42:30|68.32|67.22|68.34|67.24|68.34|67.24|68.32|67.22|3
1652726560000|2022-05-16 18:42:40|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|5
1652726570000|2022-05-16 18:42:50|68.36|67.26|68.33|67.23|68.37|67.27|68.33|67.23|7
1652726580000|2022-05-16 18:43:00|68.34|67.24|68.37|67.27|68.37|67.27|68.34|67.24|4
1652726590000|2022-05-16 18:43:10|68.4|67.3|68.38|67.28|68.41|67.31|68.38|67.28|5
1652726600000|2022-05-16 18:43:20|68.39|67.29|68.35|67.25|68.39|67.29|68.34|67.24|7
1652726610000|2022-05-16 18:43:30|68.36|67.26|68.35|67.25|68.36|67.26|68.34|67.24|5
1652726620000|2022-05-16 18:43:40|68.37|67.27|68.41|67.31|68.42|67.32|68.37|67.27|7
1652726630000|2022-05-16 18:43:50|68.4|67.3|68.38|67.28|68.44|67.34|68.38|67.28|15
1652726640000|2022-05-16 18:44:00|68.37|67.27|68.32|67.22|68.37|67.27|68.31|67.21|9
1652726650000|2022-05-16 18:44:10|68.31|67.21|68.32|67.22|68.33|67.23|68.31|67.21|6
1652726660000|2022-05-16 18:44:20|68.31|67.21|68.31|67.21|68.31|67.21|68.31|67.21|1
1652726670000|2022-05-16 18:44:30|68.3|67.2|68.31|67.21|68.32|67.22|68.3|67.2|4
1652726690000|2022-05-16 18:44:50|68.28|67.18|68.26|67.16|68.28|67.18|68.24|67.14|11
1652726700000|2022-05-16 18:45:00|68.27|67.17|68.22|67.12|68.27|67.17|68.22|67.12|7
1652726710000|2022-05-16 18:45:10|68.2|67.1|68.19|67.09|68.21|67.11|68.19|67.09|6
1652726720000|2022-05-16 18:45:20|68.2|67.1|68.22|67.12|68.22|67.12|68.2|67.1|7
1652726730000|2022-05-16 18:45:30|68.2|67.1|68.18|67.08|68.2|67.1|68.18|67.08|4
1652726740000|2022-05-16 18:45:40|68.21|67.11|68.21|67.11|68.21|67.11|68.21|67.11|1
1652726750000|2022-05-16 18:45:50|68.23|67.13|68.25|67.15|68.25|67.15|68.23|67.13|5
1652726760000|2022-05-16 18:46:00|68.26|67.16|68.25|67.15|68.28|67.18|68.24|67.14|8
1652726770000|2022-05-16 18:46:10|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652726780000|2022-05-16 18:46:20|68.23|67.13|68.3|67.2|68.3|67.2|68.23|67.13|8
1652726790000|2022-05-16 18:46:30|68.29|67.19|68.35|67.25|68.35|67.25|68.29|67.19|9
1652726800000|2022-05-16 18:46:40|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|5
1652726810000|2022-05-16 18:46:50|68.37|67.27|68.38|67.28|68.38|67.28|68.36|67.26|4
1652726820000|2022-05-16 18:47:00|68.4|67.3|68.39|67.29|68.42|67.32|68.38|67.28|7
1652726830000|2022-05-16 18:47:10|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|2
1652726850000|2022-05-16 18:47:30|68.4|67.3|68.34|67.24|68.4|67.3|68.33|67.23|10
1652726860000|2022-05-16 18:47:40|68.35|67.25|68.32|67.22|68.35|67.25|68.32|67.22|8
1652726870000|2022-05-16 18:47:50|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|2
1652726880000|2022-05-16 18:48:00|68.25|67.15|68.26|67.16|68.26|67.16|68.24|67.14|6
1652726890000|2022-05-16 18:48:10|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|2
1652726900000|2022-05-16 18:48:20|68.27|67.17|68.24|67.14|68.27|67.17|68.24|67.14|4
1652726910000|2022-05-16 18:48:30|68.23|67.13|68.25|67.15|68.25|67.15|68.23|67.13|3
1652726920000|2022-05-16 18:48:40|68.24|67.14|68.23|67.13|68.24|67.14|68.22|67.12|10
1652726930000|2022-05-16 18:48:50|68.24|67.14|68.17|67.07|68.24|67.14|68.17|67.07|6
1652726940000|2022-05-16 18:49:00|68.16|67.06|68.16|67.06|68.17|67.07|68.15|67.05|9
1652726960000|2022-05-16 18:49:20|68.15|67.05|68.13|67.03|68.15|67.05|68.13|67.03|7
1652726970000|2022-05-16 18:49:30|68.09|66.99|68.11|67.01|68.12|67.02|68.08|66.98|7
1652726980000|2022-05-16 18:49:40|68.09|66.99|67.99|66.89|68.09|66.99|67.96|66.86|8
1652726990000|2022-05-16 18:49:50|68|66.9|68.01|66.91|68.01|66.91|67.99|66.89|4
1652727000000|2022-05-16 18:50:00|68|66.9|68|66.9|68.01|66.91|67.97|66.87|9
1652727010000|2022-05-16 18:50:10|68.01|66.91|68.02|66.92|68.03|66.93|68|66.9|6
1652727020000|2022-05-16 18:50:20|68.03|66.93|68.02|66.92|68.03|66.93|68.01|66.91|6
1652727030000|2022-05-16 18:50:30|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|6
1652727040000|2022-05-16 18:50:40|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652727050000|2022-05-16 18:50:50|68.01|66.91|67.99|66.89|68.02|66.92|67.99|66.89|5
1652727060000|2022-05-16 18:51:00|68|66.9|68|66.9|68|66.9|68|66.9|1
1652727070000|2022-05-16 18:51:10|67.99|66.89|68|66.9|68|66.9|67.99|66.89|6
1652727080000|2022-05-16 18:51:20|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652727090000|2022-05-16 18:51:30|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652727100000|2022-05-16 18:51:40|68.01|66.91|68|66.9|68.02|66.92|68|66.9|6
1652727110000|2022-05-16 18:51:50|68.01|66.91|68.01|66.91|68.01|66.91|68|66.9|3
1652727120000|2022-05-16 18:52:00|68|66.9|68.01|66.91|68.01|66.91|67.99|66.89|4
1652727130000|2022-05-16 18:52:10|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|2
1652727140000|2022-05-16 18:52:20|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|4
1652727150000|2022-05-16 18:52:30|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652727160000|2022-05-16 18:52:40|68.04|66.94|68.07|66.97|68.1|67|68.04|66.94|12
1652727180000|2022-05-16 18:53:00|68.08|66.98|68.11|67.01|68.11|67.01|68.08|66.98|6
1652727190000|2022-05-16 18:53:10|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|2
1652727200000|2022-05-16 18:53:20|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652727210000|2022-05-16 18:53:30|68.11|67.01|68.1|67|68.11|67.01|68.1|67|2
1652727220000|2022-05-16 18:53:40|68.09|66.99|68.1|67|68.11|67.01|68.09|66.99|6
1652727230000|2022-05-16 18:53:50|68.09|66.99|68.08|66.98|68.1|67|68.08|66.98|6
1652727240000|2022-05-16 18:54:00|68.07|66.97|68.1|67|68.1|67|68.07|66.97|6
1652727250000|2022-05-16 18:54:10|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|2
1652727260000|2022-05-16 18:54:20|68.11|67.01|68.09|66.99|68.11|67.01|68.09|66.99|3
1652727270000|2022-05-16 18:54:30|68.08|66.98|68.09|66.99|68.1|67|68.08|66.98|4
1652727280000|2022-05-16 18:54:40|68.1|67|68.07|66.97|68.1|67|68.07|66.97|6
1652727290000|2022-05-16 18:54:50|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|2
1652727300000|2022-05-16 18:55:00|68.06|66.96|68.06|66.96|68.06|66.96|68.03|66.93|6
1652727310000|2022-05-16 18:55:10|68.07|66.97|68.13|67.03|68.13|67.03|68.07|66.97|6
1652727320000|2022-05-16 18:55:20|68.14|67.04|68.15|67.05|68.15|67.05|68.13|67.03|4
1652727330000|2022-05-16 18:55:30|68.14|67.04|68.18|67.08|68.19|67.09|68.14|67.04|5
1652727340000|2022-05-16 18:55:40|68.19|67.09|68.25|67.15|68.25|67.15|68.19|67.09|7
1652727350000|2022-05-16 18:55:50|68.24|67.14|68.26|67.16|68.26|67.16|68.24|67.14|3
1652727360000|2022-05-16 18:56:00|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652727370000|2022-05-16 18:56:10|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652727380000|2022-05-16 18:56:20|68.26|67.16|68.26|67.16|68.27|67.17|68.26|67.16|5
1652727390000|2022-05-16 18:56:30|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652727400000|2022-05-16 18:56:40|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652727410000|2022-05-16 18:56:50|68.25|67.15|68.24|67.14|68.25|67.15|68.24|67.14|2
1652727420000|2022-05-16 18:57:00|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652727430000|2022-05-16 18:57:10|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652727440000|2022-05-16 18:57:20|68.2|67.1|68.15|67.05|68.2|67.1|68.14|67.04|5
1652727450000|2022-05-16 18:57:30|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|2
1652727460000|2022-05-16 18:57:40|68.14|67.04|68.14|67.04|68.14|67.04|68.14|67.04|1
1652727470000|2022-05-16 18:57:50|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652727480000|2022-05-16 18:58:00|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|4
1652727490000|2022-05-16 18:58:10|68.14|67.04|68.14|67.04|68.15|67.05|68.12|67.02|7
1652727500000|2022-05-16 18:58:20|68.13|67.03|68.15|67.05|68.15|67.05|68.13|67.03|5
1652727510000|2022-05-16 18:58:30|68.14|67.04|68.16|67.06|68.16|67.06|68.14|67.04|5
1652727520000|2022-05-16 18:58:40|68.15|67.05|68.15|67.05|68.15|67.05|68.14|67.04|7
1652727530000|2022-05-16 18:58:50|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|2
1652727540000|2022-05-16 18:59:00|68.16|67.06|68.16|67.06|68.17|67.07|68.16|67.06|3
1652727550000|2022-05-16 18:59:10|68.17|67.07|68.17|67.07|68.17|67.07|68.17|67.07|1
1652727560000|2022-05-16 18:59:20|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652727570000|2022-05-16 18:59:30|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652727580000|2022-05-16 18:59:40|68.16|67.06|68.19|67.09|68.19|67.09|68.16|67.06|5
1652727590000|2022-05-16 18:59:50|68.18|67.08|68.15|67.05|68.18|67.08|68.15|67.05|3
1652727600000|2022-05-16 19:00:00|68.14|67.04|68.21|67.11|68.22|67.12|68.14|67.04|11
1652727610000|2022-05-16 19:00:10|68.22|67.12|68.25|67.15|68.25|67.15|68.22|67.12|3
1652727620000|2022-05-16 19:00:20|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652727630000|2022-05-16 19:00:30|68.25|67.15|68.27|67.17|68.28|67.18|68.25|67.15|4
1652727640000|2022-05-16 19:00:40|68.28|67.18|68.27|67.17|68.28|67.18|68.26|67.16|4
1652727650000|2022-05-16 19:00:50|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652727660000|2022-05-16 19:01:00|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652727670000|2022-05-16 19:01:10|68.29|67.19|68.3|67.2|68.31|67.21|68.29|67.19|9
1652727680000|2022-05-16 19:01:20|68.31|67.21|68.3|67.2|68.31|67.21|68.29|67.19|6
1652727690000|2022-05-16 19:01:30|68.29|67.19|68.28|67.18|68.3|67.2|68.28|67.18|4
1652727700000|2022-05-16 19:01:40|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652727710000|2022-05-16 19:01:50|68.32|67.22|68.36|67.26|68.36|67.26|68.32|67.22|5
1652727720000|2022-05-16 19:02:00|68.35|67.25|68.36|67.26|68.36|67.26|68.33|67.23|8
1652727740000|2022-05-16 19:02:20|68.37|67.27|68.44|67.34|68.44|67.34|68.37|67.27|4
1652727750000|2022-05-16 19:02:30|68.43|67.33|68.53|67.43|68.54|67.44|68.43|67.33|12
1652727770000|2022-05-16 19:02:50|68.49|67.39|68.49|67.39|68.49|67.39|68.49|67.39|1
1652727780000|2022-05-16 19:03:00|68.48|67.38|68.4|67.3|68.48|67.38|68.39|67.29|7
1652727790000|2022-05-16 19:03:10|68.39|67.29|68.37|67.27|68.39|67.29|68.37|67.27|3
1652727800000|2022-05-16 19:03:20|68.36|67.26|68.35|67.25|68.36|67.26|68.34|67.24|6
1652727810000|2022-05-16 19:03:30|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652727820000|2022-05-16 19:03:40|68.33|67.23|68.29|67.19|68.34|67.24|68.29|67.19|7
1652727830000|2022-05-16 19:03:50|68.3|67.2|68.3|67.2|68.37|67.27|68.28|67.18|15
1652727840000|2022-05-16 19:04:00|68.29|67.19|68.28|67.18|68.29|67.19|68.27|67.17|4
1652727850000|2022-05-16 19:04:10|68.27|67.17|68.34|67.24|68.34|67.24|68.26|67.16|13
1652727860000|2022-05-16 19:04:20|68.33|67.23|68.36|67.26|68.36|67.26|68.32|67.22|12
1652727870000|2022-05-16 19:04:30|68.35|67.25|68.35|67.25|68.35|67.25|68.34|67.24|5
1652727880000|2022-05-16 19:04:40|68.34|67.24|68.37|67.27|68.37|67.27|68.34|67.24|4
1652727890000|2022-05-16 19:04:50|68.36|67.26|68.39|67.29|68.4|67.3|68.35|67.25|7
1652727900000|2022-05-16 19:05:00|68.4|67.3|68.43|67.33|68.43|67.33|68.4|67.3|4
1652727910000|2022-05-16 19:05:10|68.44|67.34|68.48|67.38|68.48|67.38|68.43|67.33|9
1652727920000|2022-05-16 19:05:20|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|8
1652727930000|2022-05-16 19:05:30|68.43|67.33|68.44|67.34|68.46|67.36|68.43|67.33|6
1652727940000|2022-05-16 19:05:40|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652727960000|2022-05-16 19:06:00|68.46|67.36|68.46|67.36|68.46|67.36|68.45|67.35|3
1652727970000|2022-05-16 19:06:10|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652727980000|2022-05-16 19:06:20|68.44|67.34|68.3|67.2|68.44|67.34|68.3|67.2|10
1652727990000|2022-05-16 19:06:30|68.31|67.21|68.3|67.2|68.32|67.22|68.3|67.2|8
1652728000000|2022-05-16 19:06:40|68.28|67.18|68.26|67.16|68.29|67.19|68.25|67.15|9
1652728010000|2022-05-16 19:06:50|68.29|67.19|68.3|67.2|68.3|67.2|68.28|67.18|6
1652728020000|2022-05-16 19:07:00|68.29|67.19|68.3|67.2|68.32|67.22|68.28|67.18|11
1652728030000|2022-05-16 19:07:10|68.29|67.19|68.3|67.2|68.31|67.21|68.29|67.19|4
1652728040000|2022-05-16 19:07:20|68.31|67.21|68.29|67.19|68.31|67.21|68.29|67.19|5
1652728050000|2022-05-16 19:07:30|68.3|67.2|68.3|67.2|68.31|67.21|68.3|67.2|3
1652728060000|2022-05-16 19:07:40|68.29|67.19|68.3|67.2|68.31|67.21|68.25|67.15|11
1652728070000|2022-05-16 19:07:50|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652728080000|2022-05-16 19:08:00|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|8
1652728090000|2022-05-16 19:08:10|68.31|67.21|68.34|67.24|68.35|67.25|68.31|67.21|7
1652728100000|2022-05-16 19:08:20|68.35|67.25|68.38|67.28|68.39|67.29|68.35|67.25|5
1652728110000|2022-05-16 19:08:30|68.39|67.29|68.41|67.31|68.41|67.31|68.39|67.29|9
1652728120000|2022-05-16 19:08:40|68.4|67.3|68.37|67.27|68.41|67.31|68.37|67.27|6
1652728130000|2022-05-16 19:08:50|68.36|67.26|68.33|67.23|68.37|67.27|68.33|67.23|7
1652728140000|2022-05-16 19:09:00|68.34|67.24|68.33|67.23|68.35|67.25|68.33|67.23|12
1652728150000|2022-05-16 19:09:10|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|3
1652728160000|2022-05-16 19:09:20|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652728170000|2022-05-16 19:09:30|68.32|67.22|68.33|67.23|68.33|67.23|68.32|67.22|2
1652728180000|2022-05-16 19:09:40|68.32|67.22|68.3|67.2|68.33|67.23|68.3|67.2|7
1652728190000|2022-05-16 19:09:50|68.29|67.19|68.29|67.19|68.3|67.2|68.29|67.19|7
1652728200000|2022-05-16 19:10:00|68.3|67.2|68.27|67.17|68.3|67.2|68.27|67.17|8
1652728210000|2022-05-16 19:10:10|68.26|67.16|68.24|67.14|68.26|67.16|68.24|67.14|5
1652728220000|2022-05-16 19:10:20|68.23|67.13|68.2|67.1|68.24|67.14|68.2|67.1|9
1652728230000|2022-05-16 19:10:30|68.21|67.11|68.25|67.15|68.25|67.15|68.21|67.11|7
1652728240000|2022-05-16 19:10:40|68.27|67.17|68.27|67.17|68.29|67.19|68.27|67.17|7
1652728250000|2022-05-16 19:10:50|68.28|67.18|68.23|67.13|68.28|67.18|68.23|67.13|6
1652728260000|2022-05-16 19:11:00|68.22|67.12|68.32|67.22|68.32|67.22|68.22|67.12|9
1652728270000|2022-05-16 19:11:10|68.31|67.21|68.34|67.24|68.34|67.24|68.29|67.19|10
1652728280000|2022-05-16 19:11:20|68.33|67.23|68.27|67.17|68.33|67.23|68.27|67.17|8
1652728290000|2022-05-16 19:11:30|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|2
1652728300000|2022-05-16 19:11:40|68.28|67.18|68.29|67.19|68.3|67.2|68.28|67.18|4
1652728310000|2022-05-16 19:11:50|68.28|67.18|68.28|67.18|68.29|67.19|68.27|67.17|5
1652728320000|2022-05-16 19:12:00|68.26|67.16|68.28|67.18|68.3|67.2|68.26|67.16|8
1652728330000|2022-05-16 19:12:10|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|2
1652728340000|2022-05-16 19:12:20|68.29|67.19|68.27|67.17|68.29|67.19|68.26|67.16|6
1652728350000|2022-05-16 19:12:30|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652728360000|2022-05-16 19:12:40|68.25|67.15|68.25|67.15|68.25|67.15|68.24|67.14|3
1652728370000|2022-05-16 19:12:50|68.26|67.16|68.24|67.14|68.26|67.16|68.24|67.14|3
1652728380000|2022-05-16 19:13:00|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652728390000|2022-05-16 19:13:10|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652728400000|2022-05-16 19:13:20|68.23|67.13|68.19|67.09|68.23|67.13|68.18|67.08|5
1652728410000|2022-05-16 19:13:30|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|4
1652728420000|2022-05-16 19:13:40|68.18|67.08|68.19|67.09|68.2|67.1|68.18|67.08|4
1652728430000|2022-05-16 19:13:50|68.22|67.12|68.24|67.14|68.24|67.14|68.22|67.12|3
1652728440000|2022-05-16 19:14:00|68.23|67.13|68.22|67.12|68.24|67.14|68.22|67.12|4
1652728450000|2022-05-16 19:14:10|68.21|67.11|68.18|67.08|68.21|67.11|68.17|67.07|3
1652728460000|2022-05-16 19:14:20|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652728470000|2022-05-16 19:14:30|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|2
1652728480000|2022-05-16 19:14:40|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652728490000|2022-05-16 19:14:50|68.17|67.07|68.19|67.09|68.2|67.1|68.17|67.07|5
1652728500000|2022-05-16 19:15:00|68.18|67.08|68.14|67.04|68.18|67.08|68.14|67.04|4
1652728510000|2022-05-16 19:15:10|68.13|67.03|68.1|67|68.13|67.03|68.09|66.99|4
1652728520000|2022-05-16 19:15:20|68.08|66.98|68.08|66.98|68.09|66.99|68.08|66.98|3
1652728530000|2022-05-16 19:15:30|68.09|66.99|68.1|67|68.11|67.01|68.09|66.99|6
1652728540000|2022-05-16 19:15:40|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|4
1652728550000|2022-05-16 19:15:50|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|2
1652728560000|2022-05-16 19:16:00|68.13|67.03|68.1|67|68.14|67.04|68.1|67|5
1652728570000|2022-05-16 19:16:10|68.11|67.01|68.13|67.03|68.13|67.03|68.11|67.01|3
1652728580000|2022-05-16 19:16:20|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|6
1652728590000|2022-05-16 19:16:30|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|2
1652728600000|2022-05-16 19:16:40|68.12|67.02|68.13|67.03|68.14|67.04|68.12|67.02|4
1652728610000|2022-05-16 19:16:50|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|4
1652728620000|2022-05-16 19:17:00|68.14|67.04|68.12|67.02|68.14|67.04|68.12|67.02|5
1652728630000|2022-05-16 19:17:10|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652728640000|2022-05-16 19:17:20|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652728660000|2022-05-16 19:17:40|68.1|67|68.07|66.97|68.1|67|68.06|66.96|7
1652728670000|2022-05-16 19:17:50|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652728680000|2022-05-16 19:18:00|68.07|66.97|68.09|66.99|68.1|67|68.07|66.97|5
1652728690000|2022-05-16 19:18:10|68.08|66.98|68.08|66.98|68.09|66.99|68.08|66.98|3
1652728700000|2022-05-16 19:18:20|68.07|66.97|68.09|66.99|68.09|66.99|68.06|66.96|5
1652728710000|2022-05-16 19:18:30|68.08|66.98|68.05|66.95|68.09|66.99|68.05|66.95|4
1652728720000|2022-05-16 19:18:40|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|4
1652728730000|2022-05-16 19:18:50|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|2
1652728740000|2022-05-16 19:19:00|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|3
1652728750000|2022-05-16 19:19:10|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|5
1652728760000|2022-05-16 19:19:20|68.11|67.01|68.09|66.99|68.11|67.01|68.08|66.98|7
1652728770000|2022-05-16 19:19:30|68.08|66.98|68.08|66.98|68.08|66.98|68.07|66.97|3
1652728780000|2022-05-16 19:19:40|68.09|66.99|68.12|67.02|68.12|67.02|68.09|66.99|5
1652728790000|2022-05-16 19:19:50|68.13|67.03|68.11|67.01|68.13|67.03|68.11|67.01|3
1652728800000|2022-05-16 19:20:00|68.1|67|68.11|67.01|68.13|67.03|68.1|67|7
1652728810000|2022-05-16 19:20:10|68.1|67|68.08|66.98|68.1|67|68.08|66.98|3
1652728830000|2022-05-16 19:20:30|68.07|66.97|68.08|66.98|68.08|66.98|68.07|66.97|2
1652728840000|2022-05-16 19:20:40|68.09|66.99|68.13|67.03|68.14|67.04|68.09|66.99|9
1652728850000|2022-05-16 19:20:50|68.12|67.02|68.12|67.02|68.13|67.03|68.11|67.01|5
1652728870000|2022-05-16 19:21:10|68.14|67.04|68.14|67.04|68.15|67.05|68.14|67.04|5
1652728880000|2022-05-16 19:21:20|68.13|67.03|68.12|67.02|68.14|67.04|68.12|67.02|4
1652728890000|2022-05-16 19:21:30|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652728900000|2022-05-16 19:21:40|68.12|67.02|68.11|67.01|68.13|67.03|68.11|67.01|4
1652728910000|2022-05-16 19:21:50|68.1|67|68.08|66.98|68.1|67|68.07|66.97|7
1652728920000|2022-05-16 19:22:00|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|3
1652728930000|2022-05-16 19:22:10|68.1|67|68.11|67.01|68.11|67.01|68.1|67|2
1652728940000|2022-05-16 19:22:20|68.1|67|68.12|67.02|68.12|67.02|68.1|67|9
1652728950000|2022-05-16 19:22:30|68.11|67.01|68.11|67.01|68.12|67.02|68.11|67.01|7
1652728960000|2022-05-16 19:22:40|68.12|67.02|68.13|67.03|68.14|67.04|68.12|67.02|4
1652728970000|2022-05-16 19:22:50|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|3
1652728980000|2022-05-16 19:23:00|68.13|67.03|68.1|67|68.13|67.03|68.1|67|9
1652728990000|2022-05-16 19:23:10|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652729010000|2022-05-16 19:23:30|68.12|67.02|68.29|67.19|68.3|67.2|68.11|67.01|8
1652729020000|2022-05-16 19:23:40|68.3|67.2|68.34|67.24|68.35|67.25|68.3|67.2|14
1652729030000|2022-05-16 19:23:50|68.32|67.22|68.29|67.19|68.41|67.31|68.29|67.19|15
1652729040000|2022-05-16 19:24:00|68.26|67.16|68.13|67.03|68.26|67.16|68.13|67.03|21
1652729050000|2022-05-16 19:24:10|68.12|67.02|68.08|66.98|68.12|67.02|68.08|66.98|2
1652729060000|2022-05-16 19:24:20|68.13|67.03|68.3|67.2|68.35|67.25|68.13|67.03|20
1652729070000|2022-05-16 19:24:30|68.29|67.19|68.34|67.24|68.34|67.24|68.29|67.19|9
1652729080000|2022-05-16 19:24:40|68.33|67.23|68.39|67.29|68.39|67.29|68.33|67.23|11
1652729090000|2022-05-16 19:24:50|68.38|67.28|68.35|67.25|68.38|67.28|68.33|67.23|10
1652729100000|2022-05-16 19:25:00|68.34|67.24|68.39|67.29|68.4|67.3|68.34|67.24|7
1652729110000|2022-05-16 19:25:10|68.38|67.28|68.38|67.28|68.39|67.29|68.38|67.28|5
1652729120000|2022-05-16 19:25:20|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652729130000|2022-05-16 19:25:30|68.39|67.29|68.38|67.28|68.4|67.3|68.37|67.27|8
1652729140000|2022-05-16 19:25:40|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|4
1652729150000|2022-05-16 19:25:50|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|4
1652729160000|2022-05-16 19:26:00|68.37|67.27|68.34|67.24|68.37|67.27|68.34|67.24|3
1652729180000|2022-05-16 19:26:20|68.33|67.23|68.27|67.17|68.33|67.23|68.27|67.17|9
1652729190000|2022-05-16 19:26:30|68.28|67.18|68.28|67.18|68.29|67.19|68.28|67.18|3
1652729200000|2022-05-16 19:26:40|68.29|67.19|68.28|67.18|68.3|67.2|68.28|67.18|4
1652729210000|2022-05-16 19:26:50|68.29|67.19|68.3|67.2|68.31|67.21|68.29|67.19|6
1652729220000|2022-05-16 19:27:00|68.29|67.19|68.28|67.18|68.29|67.19|68.27|67.17|8
1652729230000|2022-05-16 19:27:10|68.29|67.19|68.31|67.21|68.31|67.21|68.29|67.19|3
1652729240000|2022-05-16 19:27:20|68.33|67.23|68.32|67.22|68.35|67.25|68.32|67.22|10
1652729250000|2022-05-16 19:27:30|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652729260000|2022-05-16 19:27:40|68.34|67.24|68.33|67.23|68.34|67.24|68.32|67.22|4
1652729270000|2022-05-16 19:27:50|68.32|67.22|68.21|67.11|68.32|67.22|68.21|67.11|12
1652729280000|2022-05-16 19:28:00|68.22|67.12|68.29|67.19|68.32|67.22|68.22|67.12|14
1652729290000|2022-05-16 19:28:10|68.31|67.21|68.24|67.14|68.31|67.21|68.24|67.14|5
1652729300000|2022-05-16 19:28:20|68.23|67.13|68.23|67.13|68.24|67.14|68.23|67.13|3
1652729310000|2022-05-16 19:28:30|68.22|67.12|68.22|67.12|68.22|67.12|68.21|67.11|3
1652729320000|2022-05-16 19:28:40|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652729330000|2022-05-16 19:28:50|68.24|67.14|68.23|67.13|68.24|67.14|68.22|67.12|5
1652729340000|2022-05-16 19:29:00|68.22|67.12|68.23|67.13|68.24|67.14|68.22|67.12|6
1652729350000|2022-05-16 19:29:10|68.24|67.14|68.23|67.13|68.24|67.14|68.22|67.12|4
1652729360000|2022-05-16 19:29:20|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|4
1652729370000|2022-05-16 19:29:30|68.22|67.12|68.21|67.11|68.22|67.12|68.21|67.11|2
1652729380000|2022-05-16 19:29:40|68.22|67.12|68.21|67.11|68.22|67.12|68.21|67.11|2
1652729400000|2022-05-16 19:30:00|68.2|67.1|68.2|67.1|68.2|67.1|68.19|67.09|5
1652729410000|2022-05-16 19:30:10|68.18|67.08|68.22|67.12|68.22|67.12|68.18|67.08|4
1652729420000|2022-05-16 19:30:20|68.23|67.13|68.25|67.15|68.25|67.15|68.22|67.12|6
1652729430000|2022-05-16 19:30:30|68.26|67.16|68.29|67.19|68.29|67.19|68.25|67.15|8
1652729440000|2022-05-16 19:30:40|68.28|67.18|68.29|67.19|68.29|67.19|68.27|67.17|7
1652729450000|2022-05-16 19:30:50|68.28|67.18|68.3|67.2|68.3|67.2|68.28|67.18|3
1652729460000|2022-05-16 19:31:00|68.29|67.19|68.3|67.2|68.3|67.2|68.28|67.18|4
1652729470000|2022-05-16 19:31:10|68.28|67.18|68.25|67.15|68.28|67.18|68.25|67.15|4
1652729480000|2022-05-16 19:31:20|68.26|67.16|68.26|67.16|68.27|67.17|68.26|67.16|3
1652729490000|2022-05-16 19:31:30|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652729500000|2022-05-16 19:31:40|68.29|67.19|68.27|67.17|68.29|67.19|68.27|67.17|5
1652729510000|2022-05-16 19:31:50|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652729520000|2022-05-16 19:32:00|68.27|67.17|68.29|67.19|68.3|67.2|68.27|67.17|5
1652729530000|2022-05-16 19:32:10|68.3|67.2|68.32|67.22|68.34|67.24|68.3|67.2|9
1652729540000|2022-05-16 19:32:20|68.31|67.21|68.28|67.18|68.32|67.22|68.28|67.18|6
1652729550000|2022-05-16 19:32:30|68.29|67.19|68.29|67.19|68.31|67.21|68.29|67.19|6
1652729560000|2022-05-16 19:32:40|68.28|67.18|68.27|67.17|68.29|67.19|68.27|67.17|6
1652729570000|2022-05-16 19:32:50|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652729590000|2022-05-16 19:33:10|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|2
1652729610000|2022-05-16 19:33:30|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|6
1652729620000|2022-05-16 19:33:40|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|2
1652729630000|2022-05-16 19:33:50|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652729640000|2022-05-16 19:34:00|68.26|67.16|68.25|67.15|68.26|67.16|68.25|67.15|2
1652729650000|2022-05-16 19:34:10|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|5
1652729660000|2022-05-16 19:34:20|68.23|67.13|68.21|67.11|68.24|67.14|68.21|67.11|4
1652729670000|2022-05-16 19:34:30|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652729680000|2022-05-16 19:34:40|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|10
1652729690000|2022-05-16 19:34:50|68.21|67.11|68.22|67.12|68.23|67.13|68.21|67.11|4
1652729700000|2022-05-16 19:35:00|68.21|67.11|68.21|67.11|68.21|67.11|68.21|67.11|1
1652729710000|2022-05-16 19:35:10|68.22|67.12|68.21|67.11|68.22|67.12|68.2|67.1|4
1652729720000|2022-05-16 19:35:20|68.2|67.1|68.15|67.05|68.2|67.1|68.15|67.05|3
1652729730000|2022-05-16 19:35:30|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652729740000|2022-05-16 19:35:40|68.17|67.07|68.19|67.09|68.2|67.1|68.17|67.07|6
1652729760000|2022-05-16 19:36:00|68.2|67.1|68.2|67.1|68.21|67.11|68.19|67.09|5
1652729770000|2022-05-16 19:36:10|68.21|67.11|68.21|67.11|68.21|67.11|68.2|67.1|3
1652729780000|2022-05-16 19:36:20|68.2|67.1|68.2|67.1|68.21|67.11|68.2|67.1|3
1652729790000|2022-05-16 19:36:30|68.21|67.11|68.21|67.11|68.21|67.11|68.2|67.1|3
1652729800000|2022-05-16 19:36:40|68.22|67.12|68.21|67.11|68.22|67.12|68.21|67.11|4
1652729810000|2022-05-16 19:36:50|68.2|67.1|68.2|67.1|68.21|67.11|68.19|67.09|5
1652729820000|2022-05-16 19:37:00|68.19|67.09|68.2|67.1|68.2|67.1|68.18|67.08|6
1652729830000|2022-05-16 19:37:10|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652729840000|2022-05-16 19:37:20|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|2
1652729850000|2022-05-16 19:37:30|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652729860000|2022-05-16 19:37:40|68.19|67.09|68.19|67.09|68.19|67.09|68.18|67.08|3
1652729870000|2022-05-16 19:37:50|68.2|67.1|67.98|66.88|68.2|67.1|67.98|66.88|9
1652729880000|2022-05-16 19:38:00|67.99|66.89|67.93|66.83|68|66.9|67.93|66.83|13
1652729890000|2022-05-16 19:38:10|67.94|66.84|67.94|66.84|67.95|66.85|67.94|66.84|3
1652729900000|2022-05-16 19:38:20|67.95|66.85|68.14|67.04|68.16|67.06|67.95|66.85|13
1652729910000|2022-05-16 19:38:30|68.13|67.03|68.1|67|68.13|67.03|68.1|67|4
1652729920000|2022-05-16 19:38:40|68.07|66.97|68.08|66.98|68.08|66.98|68.06|66.96|5
1652729930000|2022-05-16 19:38:50|68.07|66.97|68.08|66.98|68.09|66.99|68.07|66.97|4
1652729940000|2022-05-16 19:39:00|68.07|66.97|68.02|66.92|68.07|66.97|68|66.9|11
1652729950000|2022-05-16 19:39:10|68.01|66.91|68.03|66.93|68.03|66.93|68.01|66.91|3
1652729970000|2022-05-16 19:39:30|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652729980000|2022-05-16 19:39:40|68.03|66.93|68.06|66.96|68.06|66.96|68.03|66.93|3
1652729990000|2022-05-16 19:39:50|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|3
1652730000000|2022-05-16 19:40:00|68|66.9|68.03|66.93|68.03|66.93|67.99|66.89|6
1652730010000|2022-05-16 19:40:10|68.04|66.94|68.05|66.95|68.05|66.95|68.04|66.94|2
1652730020000|2022-05-16 19:40:20|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652730030000|2022-05-16 19:40:30|68.05|66.95|68.05|66.95|68.07|66.97|68.05|66.95|4
1652730040000|2022-05-16 19:40:40|68.04|66.94|68.02|66.92|68.05|66.95|68.02|66.92|5
1652730050000|2022-05-16 19:40:50|68.03|66.93|68.04|66.94|68.04|66.94|68.03|66.93|2
1652730060000|2022-05-16 19:41:00|68.03|66.93|68.04|66.94|68.05|66.95|68.03|66.93|6
1652730070000|2022-05-16 19:41:10|68.05|66.95|68.05|66.95|68.06|66.96|68.03|66.93|5
1652730080000|2022-05-16 19:41:20|68.04|66.94|68|66.9|68.04|66.94|67.99|66.89|7
1652730090000|2022-05-16 19:41:30|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652730110000|2022-05-16 19:41:50|67.99|66.89|68.01|66.91|68.01|66.91|67.99|66.89|3
1652730120000|2022-05-16 19:42:00|68|66.9|68|66.9|68.01|66.91|68|66.9|3
1652730130000|2022-05-16 19:42:10|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652730160000|2022-05-16 19:42:40|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652730170000|2022-05-16 19:42:50|68.01|66.91|67.97|66.87|68.01|66.91|67.97|66.87|4
1652730180000|2022-05-16 19:43:00|67.98|66.88|68|66.9|68|66.9|67.98|66.88|3
1652730190000|2022-05-16 19:43:10|68.01|66.91|68.01|66.91|68.02|66.92|68.01|66.91|3
1652730200000|2022-05-16 19:43:20|68|66.9|68.02|66.92|68.02|66.92|68|66.9|5
1652730210000|2022-05-16 19:43:30|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|2
1652730220000|2022-05-16 19:43:40|68.03|66.93|68.01|66.91|68.04|66.94|68.01|66.91|4
1652730230000|2022-05-16 19:43:50|68.02|66.92|68.02|66.92|68.02|66.92|68.02|66.92|1
1652730240000|2022-05-16 19:44:00|68.03|66.93|68.02|66.92|68.04|66.94|68.02|66.92|4
1652730250000|2022-05-16 19:44:10|68.03|66.93|68.03|66.93|68.03|66.93|68.03|66.93|1
1652730260000|2022-05-16 19:44:20|68.02|66.92|68|66.9|68.03|66.93|68|66.9|4
1652730270000|2022-05-16 19:44:30|67.99|66.89|68|66.9|68|66.9|67.99|66.89|4
1652730280000|2022-05-16 19:44:40|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652730290000|2022-05-16 19:44:50|68|66.9|68|66.9|68|66.9|67.99|66.89|3
1652730300000|2022-05-16 19:45:00|68.01|66.91|68.01|66.91|68.01|66.91|68|66.9|3
1652730320000|2022-05-16 19:45:20|68.02|66.92|68.04|66.94|68.04|66.94|68.02|66.92|3
1652730330000|2022-05-16 19:45:30|68.03|66.93|68.04|66.94|68.04|66.94|68.03|66.93|2
1652730340000|2022-05-16 19:45:40|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|2
1652730350000|2022-05-16 19:45:50|68.05|66.95|68.13|67.03|68.13|67.03|68.05|66.95|8
1652730360000|2022-05-16 19:46:00|68.15|67.05|68.33|67.23|68.33|67.23|68.15|67.05|16
1652730370000|2022-05-16 19:46:10|68.34|67.24|68.31|67.21|68.4|67.3|68.31|67.21|15
1652730380000|2022-05-16 19:46:20|68.32|67.22|68.26|67.16|68.32|67.22|68.2|67.1|17
1652730390000|2022-05-16 19:46:30|68.24|67.14|68.24|67.14|68.25|67.15|68.22|67.12|7
1652730400000|2022-05-16 19:46:40|68.23|67.13|68.27|67.17|68.27|67.17|68.23|67.13|7
1652730410000|2022-05-16 19:46:50|68.26|67.16|68.29|67.19|68.31|67.21|68.26|67.16|12
1652730420000|2022-05-16 19:47:00|68.28|67.18|68.26|67.16|68.28|67.18|68.24|67.14|8
1652730430000|2022-05-16 19:47:10|68.25|67.15|68.24|67.14|68.25|67.15|68.24|67.14|2
1652730440000|2022-05-16 19:47:20|68.25|67.15|68.23|67.13|68.25|67.15|68.23|67.13|7
1652730450000|2022-05-16 19:47:30|68.24|67.14|68.22|67.12|68.24|67.14|68.21|67.11|7
1652730460000|2022-05-16 19:47:40|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|2
1652730470000|2022-05-16 19:47:50|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652730480000|2022-05-16 19:48:00|68.22|67.12|68.24|67.14|68.24|67.14|68.21|67.11|6
1652730490000|2022-05-16 19:48:10|68.26|67.16|68.3|67.2|68.3|67.2|68.24|67.14|11
1652730500000|2022-05-16 19:48:20|68.29|67.19|68.26|67.16|68.29|67.19|68.25|67.15|5
1652730510000|2022-05-16 19:48:30|68.25|67.15|68.25|67.15|68.26|67.16|68.24|67.14|5
1652730520000|2022-05-16 19:48:40|68.24|67.14|68.15|67.05|68.24|67.14|68.15|67.05|14
1652730530000|2022-05-16 19:48:50|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652730540000|2022-05-16 19:49:00|68.15|67.05|68.16|67.06|68.16|67.06|68.14|67.04|6
1652730550000|2022-05-16 19:49:10|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652730560000|2022-05-16 19:49:20|68.14|67.04|68.12|67.02|68.15|67.05|68.12|67.02|7
1652730570000|2022-05-16 19:49:30|68.13|67.03|68.02|66.92|68.13|67.03|68.02|66.92|7
1652730580000|2022-05-16 19:49:40|68.03|66.93|67.97|66.87|68.03|66.93|67.97|66.87|5
1652730600000|2022-05-16 19:50:00|67.98|66.88|68.09|66.99|68.1|67|67.98|66.88|18
1652730610000|2022-05-16 19:50:10|68.06|66.96|68.05|66.95|68.06|66.96|68.03|66.93|8
1652730620000|2022-05-16 19:50:20|68.04|66.94|68.05|66.95|68.06|66.96|68.02|66.92|8
1652730630000|2022-05-16 19:50:30|68.03|66.93|67.97|66.87|68.03|66.93|67.97|66.87|5
1652730640000|2022-05-16 19:50:40|67.96|66.86|67.94|66.84|67.98|66.88|67.94|66.84|13
1652730650000|2022-05-16 19:50:50|67.95|66.85|67.94|66.84|67.95|66.85|67.94|66.84|10
1652730660000|2022-05-16 19:51:00|67.95|66.85|67.96|66.86|67.97|66.87|67.94|66.84|6
1652730670000|2022-05-16 19:51:10|67.95|66.85|67.95|66.85|67.95|66.85|67.94|66.84|3
1652730680000|2022-05-16 19:51:20|67.96|66.86|67.97|66.87|67.97|66.87|67.96|66.86|2
1652730690000|2022-05-16 19:51:30|67.98|66.88|68.01|66.91|68.01|66.91|67.98|66.88|2
1652730700000|2022-05-16 19:51:40|68|66.9|67.99|66.89|68|66.9|67.99|66.89|2
1652730710000|2022-05-16 19:51:50|67.98|66.88|67.94|66.84|67.98|66.88|67.94|66.84|6
1652730720000|2022-05-16 19:52:00|67.92|66.82|67.8|66.7|67.93|66.83|67.76|66.66|19
1652730730000|2022-05-16 19:52:10|67.81|66.71|67.76|66.66|67.81|66.71|67.75|66.65|12
1652730740000|2022-05-16 19:52:20|67.77|66.67|67.79|66.69|67.8|66.7|67.77|66.67|8
1652730750000|2022-05-16 19:52:30|67.8|66.7|67.77|66.67|67.81|66.71|67.75|66.65|12
1652730760000|2022-05-16 19:52:40|67.75|66.65|67.77|66.67|67.78|66.68|67.75|66.65|4
1652730770000|2022-05-16 19:52:50|67.78|66.68|67.81|66.71|67.81|66.71|67.78|66.68|4
1652730780000|2022-05-16 19:53:00|67.79|66.69|67.81|66.71|67.81|66.71|67.79|66.69|3
1652730790000|2022-05-16 19:53:10|67.8|66.7|67.8|66.7|67.81|66.71|67.8|66.7|3
1652730800000|2022-05-16 19:53:20|67.79|66.69|67.79|66.69|67.79|66.69|67.79|66.69|1
1652730810000|2022-05-16 19:53:30|67.77|66.67|67.78|66.68|67.78|66.68|67.77|66.67|6
1652730820000|2022-05-16 19:53:40|67.77|66.67|67.77|66.67|67.77|66.67|67.75|66.65|5
1652730830000|2022-05-16 19:53:50|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652730840000|2022-05-16 19:54:00|67.75|66.65|67.76|66.66|67.76|66.66|67.74|66.64|4
1652730860000|2022-05-16 19:54:20|67.75|66.65|67.75|66.65|67.75|66.65|67.75|66.65|1
1652730870000|2022-05-16 19:54:30|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|2
1652730880000|2022-05-16 19:54:40|67.76|66.66|67.76|66.66|67.76|66.66|67.73|66.63|6
1652730890000|2022-05-16 19:54:50|67.77|66.67|67.76|66.66|67.77|66.67|67.74|66.64|6
1652730900000|2022-05-16 19:55:00|67.75|66.65|67.76|66.66|67.76|66.66|67.75|66.65|2
1652730920000|2022-05-16 19:55:20|67.75|66.65|67.74|66.64|67.75|66.65|67.69|66.59|11
1652730930000|2022-05-16 19:55:30|67.75|66.65|67.74|66.64|67.75|66.65|67.72|66.62|6
1652730940000|2022-05-16 19:55:40|67.73|66.63|67.74|66.64|67.74|66.64|67.73|66.63|2
1652730950000|2022-05-16 19:55:50|67.75|66.65|67.77|66.67|67.77|66.67|67.75|66.65|3
1652730960000|2022-05-16 19:56:00|67.75|66.65|67.77|66.67|67.77|66.67|67.74|66.64|9
1652730970000|2022-05-16 19:56:10|67.76|66.66|67.73|66.63|67.77|66.67|67.73|66.63|6
1652730980000|2022-05-16 19:56:20|67.72|66.62|67.7|66.6|67.73|66.63|67.69|66.59|9
1652730990000|2022-05-16 19:56:30|67.69|66.59|67.72|66.62|67.72|66.62|67.69|66.59|6
1652731000000|2022-05-16 19:56:40|67.71|66.61|67.68|66.58|67.71|66.61|67.66|66.56|9
1652731010000|2022-05-16 19:56:50|67.67|66.57|67.67|66.57|67.69|66.59|67.67|66.57|6
1652731020000|2022-05-16 19:57:00|67.66|66.56|67.68|66.58|67.68|66.58|67.66|66.56|5
1652731030000|2022-05-16 19:57:10|67.69|66.59|67.7|66.6|67.72|66.62|67.69|66.59|10
1652731040000|2022-05-16 19:57:20|67.69|66.59|67.7|66.6|67.7|66.6|67.69|66.59|6
1652731050000|2022-05-16 19:57:30|67.71|66.61|67.69|66.59|67.71|66.61|67.69|66.59|3
1652731060000|2022-05-16 19:57:40|67.7|66.6|67.82|66.72|67.82|66.72|67.7|66.6|7
1652731070000|2022-05-16 19:57:50|67.83|66.73|67.79|66.69|67.83|66.73|67.79|66.69|6
1652731080000|2022-05-16 19:58:00|67.78|66.68|67.79|66.69|67.79|66.69|67.77|66.67|6
1652731090000|2022-05-16 19:58:10|67.78|66.68|67.81|66.71|67.81|66.71|67.75|66.65|7
1652731110000|2022-05-16 19:58:30|67.82|66.72|67.81|66.71|67.82|66.72|67.81|66.71|4
1652731120000|2022-05-16 19:58:40|67.82|66.72|67.82|66.72|67.82|66.72|67.82|66.72|1
1652731130000|2022-05-16 19:58:50|67.83|66.73|67.87|66.77|67.87|66.77|67.83|66.73|5
1652731140000|2022-05-16 19:59:00|67.86|66.76|67.86|66.76|67.86|66.76|67.84|66.74|5
1652731150000|2022-05-16 19:59:10|67.84|66.74|67.84|66.74|67.84|66.74|67.83|66.73|5
1652731160000|2022-05-16 19:59:20|67.85|66.75|67.8|66.7|67.87|66.77|67.8|66.7|10
1652731170000|2022-05-16 19:59:30|67.79|66.69|67.83|66.73|67.83|66.73|67.79|66.69|11
1652731180000|2022-05-16 19:59:40|67.82|66.72|67.86|66.76|67.86|66.76|67.82|66.72|11
1652731190000|2022-05-16 19:59:50|67.85|66.75|67.83|66.73|67.89|66.79|67.83|66.73|10
1652731200000|2022-05-16 20:00:00|67.82|66.72|67.89|66.79|67.9|66.8|67.81|66.71|11
1652731210000|2022-05-16 20:00:10|67.9|66.8|67.95|66.85|67.95|66.85|67.9|66.8|6
1652731220000|2022-05-16 20:00:20|67.96|66.86|67.98|66.88|67.99|66.89|67.95|66.85|5
1652731230000|2022-05-16 20:00:30|67.97|66.87|67.94|66.84|67.97|66.87|67.93|66.83|7
1652731240000|2022-05-16 20:00:40|67.95|66.85|67.97|66.87|67.97|66.87|67.94|66.84|9
1652731250000|2022-05-16 20:00:50|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|11
1652731260000|2022-05-16 20:01:00|67.95|66.85|67.91|66.81|67.96|66.86|67.9|66.8|8
1652731270000|2022-05-16 20:01:10|67.92|66.82|67.92|66.82|67.93|66.83|67.92|66.82|3
1652731290000|2022-05-16 20:01:30|67.91|66.81|67.92|66.82|67.92|66.82|67.91|66.81|4
1652731300000|2022-05-16 20:01:40|67.91|66.81|67.84|66.74|67.91|66.81|67.84|66.74|8
1652731310000|2022-05-16 20:01:50|67.83|66.73|67.85|66.75|67.85|66.75|67.81|66.71|11
1652731320000|2022-05-16 20:02:00|67.84|66.74|67.86|66.76|67.86|66.76|67.84|66.74|3
1652731330000|2022-05-16 20:02:10|67.87|66.77|67.88|66.78|67.89|66.79|67.87|66.77|6
1652731340000|2022-05-16 20:02:20|67.87|66.77|67.83|66.73|67.88|66.78|67.83|66.73|6
1652731350000|2022-05-16 20:02:30|67.85|66.75|67.83|66.73|67.85|66.75|67.83|66.73|3
1652731360000|2022-05-16 20:02:40|67.84|66.74|67.82|66.72|67.86|66.76|67.82|66.72|8
1652731370000|2022-05-16 20:02:50|67.83|66.73|67.79|66.69|67.83|66.73|67.79|66.69|5
1652731380000|2022-05-16 20:03:00|67.8|66.7|67.81|66.71|67.81|66.71|67.79|66.69|4
1652731400000|2022-05-16 20:03:20|67.8|66.7|67.8|66.7|67.8|66.7|67.78|66.68|5
1652731410000|2022-05-16 20:03:30|67.83|66.73|67.89|66.79|67.89|66.79|67.83|66.73|7
1652731420000|2022-05-16 20:03:40|67.88|66.78|67.88|66.78|67.88|66.78|67.85|66.75|6
1652731430000|2022-05-16 20:03:50|67.87|66.77|67.86|66.76|67.88|66.78|67.85|66.75|10
1652731440000|2022-05-16 20:04:00|67.87|66.77|67.9|66.8|67.91|66.81|67.87|66.77|8
1652731450000|2022-05-16 20:04:10|67.89|66.79|67.91|66.81|67.91|66.81|67.89|66.79|3
1652731460000|2022-05-16 20:04:20|67.92|66.82|67.94|66.84|67.94|66.84|67.92|66.82|3
1652731470000|2022-05-16 20:04:30|67.93|66.83|67.89|66.79|67.93|66.83|67.89|66.79|8
1652731480000|2022-05-16 20:04:40|67.91|66.81|67.92|66.82|67.92|66.82|67.91|66.81|2
1652731490000|2022-05-16 20:04:50|67.91|66.81|67.89|66.79|67.91|66.81|67.89|66.79|3
1652731500000|2022-05-16 20:05:00|67.87|66.77|67.85|66.75|67.87|66.77|67.84|66.74|8
1652731510000|2022-05-16 20:05:10|67.84|66.74|67.86|66.76|67.86|66.76|67.84|66.74|3
1652731520000|2022-05-16 20:05:20|67.85|66.75|67.86|66.76|67.86|66.76|67.85|66.75|2
1652731530000|2022-05-16 20:05:30|67.85|66.75|67.85|66.75|67.85|66.75|67.85|66.75|1
1652731540000|2022-05-16 20:05:40|67.83|66.73|67.84|66.74|67.84|66.74|67.82|66.72|4
1652731550000|2022-05-16 20:05:50|67.83|66.73|67.83|66.73|67.84|66.74|67.83|66.73|7
1652731560000|2022-05-16 20:06:00|67.84|66.74|67.9|66.8|67.93|66.83|67.84|66.74|13
1652731570000|2022-05-16 20:06:10|67.91|66.81|67.91|66.81|67.91|66.81|67.9|66.8|3
1652731580000|2022-05-16 20:06:20|67.92|66.82|67.91|66.81|67.92|66.82|67.91|66.81|2
1652731590000|2022-05-16 20:06:30|67.92|66.82|67.93|66.83|67.94|66.84|67.92|66.82|4
1652731600000|2022-05-16 20:06:40|67.94|66.84|67.94|66.84|67.94|66.84|67.94|66.84|1
1652731610000|2022-05-16 20:06:50|67.95|66.85|67.94|66.84|67.95|66.85|67.94|66.84|4
1652731620000|2022-05-16 20:07:00|67.95|66.85|67.96|66.86|67.96|66.86|67.95|66.85|2
1652731630000|2022-05-16 20:07:10|67.95|66.85|67.92|66.82|67.95|66.85|67.92|66.82|4
1652731640000|2022-05-16 20:07:20|67.93|66.83|67.92|66.82|67.93|66.83|67.91|66.81|5
1652731650000|2022-05-16 20:07:30|67.93|66.83|67.93|66.83|67.94|66.84|67.93|66.83|3
1652731660000|2022-05-16 20:07:40|67.92|66.82|67.93|66.83|67.93|66.83|67.92|66.82|4
1652731670000|2022-05-16 20:07:50|67.94|66.84|67.93|66.83|67.94|66.84|67.93|66.83|2
1652731700000|2022-05-16 20:08:20|67.92|66.82|67.9|66.8|67.92|66.82|67.9|66.8|2
1652731720000|2022-05-16 20:08:40|67.91|66.81|67.9|66.8|67.92|66.82|67.9|66.8|5
1652731730000|2022-05-16 20:08:50|67.91|66.81|67.95|66.85|67.95|66.85|67.91|66.81|4
1652731750000|2022-05-16 20:09:10|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|2
1652731760000|2022-05-16 20:09:20|67.93|66.83|67.92|66.82|67.93|66.83|67.92|66.82|6
1652731770000|2022-05-16 20:09:30|67.93|66.83|67.93|66.83|67.93|66.83|67.93|66.83|1
1652731780000|2022-05-16 20:09:40|67.94|66.84|67.94|66.84|67.94|66.84|67.94|66.84|1
1652731790000|2022-05-16 20:09:50|67.95|66.85|67.96|66.86|67.96|66.86|67.95|66.85|4
1652731800000|2022-05-16 20:10:00|67.97|66.87|67.92|66.82|67.97|66.87|67.92|66.82|6
1652731810000|2022-05-16 20:10:10|67.93|66.83|67.93|66.83|67.93|66.83|67.93|66.83|1
1652731820000|2022-05-16 20:10:20|67.94|66.84|67.97|66.87|67.97|66.87|67.94|66.84|4
1652731830000|2022-05-16 20:10:30|67.98|66.88|67.98|66.88|67.98|66.88|67.98|66.88|1
1652731850000|2022-05-16 20:10:50|67.97|66.87|67.97|66.87|67.97|66.87|67.97|66.87|1
1652731860000|2022-05-16 20:11:00|67.98|66.88|67.96|66.86|67.98|66.88|67.96|66.86|3
1652731870000|2022-05-16 20:11:10|67.95|66.85|67.97|66.87|67.98|66.88|67.94|66.84|7
1652731880000|2022-05-16 20:11:20|67.98|66.88|68.01|66.91|68.02|66.92|67.98|66.88|6
1652731890000|2022-05-16 20:11:30|68|66.9|68|66.9|68|66.9|68|66.9|1
1652731900000|2022-05-16 20:11:40|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652731910000|2022-05-16 20:11:50|68|66.9|68.01|66.91|68.01|66.91|68|66.9|6
1652731920000|2022-05-16 20:12:00|68|66.9|68|66.9|68.01|66.91|68|66.9|5
1652731940000|2022-05-16 20:12:20|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652731950000|2022-05-16 20:12:30|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|2
1652731970000|2022-05-16 20:12:50|68.03|66.93|68.15|67.05|68.15|67.05|68.02|66.92|8
1652731980000|2022-05-16 20:13:00|68.13|67.03|68.14|67.04|68.14|67.04|68.13|67.03|4
1652731990000|2022-05-16 20:13:10|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652732000000|2022-05-16 20:13:20|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652732010000|2022-05-16 20:13:30|68.17|67.07|68.17|67.07|68.17|67.07|68.17|67.07|1
1652732020000|2022-05-16 20:13:40|68.18|67.08|68.23|67.13|68.23|67.13|68.18|67.08|4
1652732030000|2022-05-16 20:13:50|68.24|67.14|68.25|67.15|68.26|67.16|68.24|67.14|4
1652732040000|2022-05-16 20:14:00|68.26|67.16|68.24|67.14|68.32|67.22|68.24|67.14|14
1652732050000|2022-05-16 20:14:10|68.25|67.15|68.24|67.14|68.26|67.16|68.23|67.13|9
1652732060000|2022-05-16 20:14:20|68.26|67.16|68.27|67.17|68.28|67.18|68.26|67.16|4
1652732070000|2022-05-16 20:14:30|68.28|67.18|68.25|67.15|68.28|67.18|68.25|67.15|6
1652732080000|2022-05-16 20:14:40|68.24|67.14|68.22|67.12|68.24|67.14|68.21|67.11|6
1652732090000|2022-05-16 20:14:50|68.21|67.11|68.23|67.13|68.23|67.13|68.17|67.07|11
1652732100000|2022-05-16 20:15:00|68.24|67.14|68.28|67.18|68.29|67.19|68.24|67.14|7
1652732110000|2022-05-16 20:15:10|68.29|67.19|68.32|67.22|68.32|67.22|68.28|67.18|10
1652732120000|2022-05-16 20:15:20|68.33|67.23|68.3|67.2|68.33|67.23|68.3|67.2|4
1652732130000|2022-05-16 20:15:30|68.31|67.21|68.36|67.26|68.36|67.26|68.31|67.21|5
1652732140000|2022-05-16 20:15:40|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652732150000|2022-05-16 20:15:50|68.34|67.24|68.28|67.18|68.34|67.24|68.28|67.18|9
1652732160000|2022-05-16 20:16:00|68.27|67.17|68.27|67.17|68.27|67.17|68.26|67.16|3
1652732170000|2022-05-16 20:16:10|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652732180000|2022-05-16 20:16:20|68.28|67.18|68.29|67.19|68.29|67.19|68.27|67.17|7
1652732190000|2022-05-16 20:16:30|68.3|67.2|68.3|67.2|68.3|67.2|68.3|67.2|1
1652732200000|2022-05-16 20:16:40|68.36|67.26|68.32|67.22|68.43|67.33|68.32|67.22|13
1652732210000|2022-05-16 20:16:50|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|5
1652732220000|2022-05-16 20:17:00|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|2
1652732230000|2022-05-16 20:17:10|68.31|67.21|68.34|67.24|68.34|67.24|68.31|67.21|4
1652732240000|2022-05-16 20:17:20|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|4
1652732260000|2022-05-16 20:17:40|68.33|67.23|68.48|67.38|68.48|67.38|68.33|67.23|9
1652732270000|2022-05-16 20:17:50|68.49|67.39|68.43|67.33|68.53|67.43|68.42|67.32|15
1652732280000|2022-05-16 20:18:00|68.42|67.32|68.45|67.35|68.47|67.37|68.42|67.32|8
1652732290000|2022-05-16 20:18:10|68.46|67.36|68.44|67.34|68.46|67.36|68.44|67.34|3
1652732300000|2022-05-16 20:18:20|68.45|67.35|68.43|67.33|68.45|67.35|68.42|67.32|5
1652732310000|2022-05-16 20:18:30|68.42|67.32|68.32|67.22|68.42|67.32|68.31|67.21|8
1652732320000|2022-05-16 20:18:40|68.33|67.23|68.34|67.24|68.36|67.26|68.33|67.23|6
1652732330000|2022-05-16 20:18:50|68.33|67.23|68.32|67.22|68.34|67.24|68.32|67.22|10
1652732340000|2022-05-16 20:19:00|68.31|67.21|68.3|67.2|68.32|67.22|68.3|67.2|6
1652732350000|2022-05-16 20:19:10|68.29|67.19|68.28|67.18|68.29|67.19|68.25|67.15|6
1652732360000|2022-05-16 20:19:20|68.27|67.17|68.27|67.17|68.28|67.18|68.26|67.16|4
1652732370000|2022-05-16 20:19:30|68.26|67.16|68.27|67.17|68.3|67.2|68.23|67.13|12
1652732380000|2022-05-16 20:19:40|68.29|67.19|68.31|67.21|68.31|67.21|68.29|67.19|3
1652732390000|2022-05-16 20:19:50|68.3|67.2|68.3|67.2|68.31|67.21|68.29|67.19|5
1652732400000|2022-05-16 20:20:00|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|2
1652732410000|2022-05-16 20:20:10|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|2
1652732420000|2022-05-16 20:20:20|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|2
1652732430000|2022-05-16 20:20:30|68.31|67.21|68.29|67.19|68.31|67.21|68.29|67.19|3
1652732440000|2022-05-16 20:20:40|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652732450000|2022-05-16 20:20:50|68.29|67.19|68.29|67.19|68.29|67.19|68.28|67.18|3
1652732460000|2022-05-16 20:21:00|68.3|67.2|68.3|67.2|68.3|67.2|68.3|67.2|1
1652732470000|2022-05-16 20:21:10|68.31|67.21|68.31|67.21|68.31|67.21|68.31|67.21|1
1652732480000|2022-05-16 20:21:20|68.32|67.22|68.29|67.19|68.32|67.22|68.29|67.19|5
1652732500000|2022-05-16 20:21:40|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652732510000|2022-05-16 20:21:50|68.27|67.17|68.25|67.15|68.27|67.17|68.25|67.15|3
1652732520000|2022-05-16 20:22:00|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652732530000|2022-05-16 20:22:10|68.24|67.14|68.32|67.22|68.32|67.22|68.24|67.14|8
1652732540000|2022-05-16 20:22:20|68.31|67.21|68.29|67.19|68.31|67.21|68.29|67.19|7
1652732550000|2022-05-16 20:22:30|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|2
1652732560000|2022-05-16 20:22:40|68.32|67.22|68.3|67.2|68.32|67.22|68.3|67.2|7
1652732570000|2022-05-16 20:22:50|68.29|67.19|68.26|67.16|68.29|67.19|68.26|67.16|4
1652732580000|2022-05-16 20:23:00|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|3
1652732590000|2022-05-16 20:23:10|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652732600000|2022-05-16 20:23:20|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652732610000|2022-05-16 20:23:30|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|3
1652732620000|2022-05-16 20:23:40|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652732640000|2022-05-16 20:24:00|68.26|67.16|68.28|67.18|68.28|67.18|68.26|67.16|5
1652732650000|2022-05-16 20:24:10|68.27|67.17|68.31|67.21|68.31|67.21|68.27|67.17|8
1652732660000|2022-05-16 20:24:20|68.3|67.2|68.28|67.18|68.31|67.21|68.28|67.18|5
1652732670000|2022-05-16 20:24:30|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652732690000|2022-05-16 20:24:50|68.27|67.17|68.27|67.17|68.27|67.17|68.26|67.16|5
1652732700000|2022-05-16 20:25:00|68.26|67.16|68.26|67.16|68.27|67.17|68.26|67.16|3
1652732710000|2022-05-16 20:25:10|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652732730000|2022-05-16 20:25:30|68.28|67.18|68.31|67.21|68.31|67.21|68.28|67.18|3
1652732750000|2022-05-16 20:25:50|68.3|67.2|68.29|67.19|68.31|67.21|68.29|67.19|4
1652732760000|2022-05-16 20:26:00|68.28|67.18|68.3|67.2|68.3|67.2|68.28|67.18|3
1652732770000|2022-05-16 20:26:10|68.31|67.21|68.34|67.24|68.35|67.25|68.3|67.2|12
1652732780000|2022-05-16 20:26:20|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|3
1652732790000|2022-05-16 20:26:30|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|7
1652732800000|2022-05-16 20:26:40|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652732810000|2022-05-16 20:26:50|68.3|67.2|68.28|67.18|68.3|67.2|68.28|67.18|3
1652732820000|2022-05-16 20:27:00|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|2
1652732830000|2022-05-16 20:27:10|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652732840000|2022-05-16 20:27:20|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652732850000|2022-05-16 20:27:30|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652732860000|2022-05-16 20:27:40|68.28|67.18|68.31|67.21|68.31|67.21|68.28|67.18|6
1652732870000|2022-05-16 20:27:50|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|2
1652732880000|2022-05-16 20:28:00|68.3|67.2|68.3|67.2|68.3|67.2|68.3|67.2|1
1652732890000|2022-05-16 20:28:10|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652732900000|2022-05-16 20:28:20|68.3|67.2|68.33|67.23|68.33|67.23|68.3|67.2|4
1652732920000|2022-05-16 20:28:40|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652732930000|2022-05-16 20:28:50|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|3
1652732940000|2022-05-16 20:29:00|68.3|67.2|68.33|67.23|68.33|67.23|68.3|67.2|4
1652732950000|2022-05-16 20:29:10|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|5
1652732960000|2022-05-16 20:29:20|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|4
1652732970000|2022-05-16 20:29:30|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|3
1652732980000|2022-05-16 20:29:40|68.36|67.26|68.37|67.27|68.38|67.28|68.36|67.26|4
1652732990000|2022-05-16 20:29:50|68.38|67.28|68.44|67.34|68.46|67.36|68.38|67.28|8
1652733000000|2022-05-16 20:30:00|68.45|67.35|68.44|67.34|68.46|67.36|68.44|67.34|6
1652733010000|2022-05-16 20:30:10|68.45|67.35|68.47|67.37|68.47|67.37|68.44|67.34|5
1652733020000|2022-05-16 20:30:20|68.49|67.39|68.44|67.34|68.5|67.4|68.44|67.34|7
1652733030000|2022-05-16 20:30:30|68.45|67.35|68.42|67.32|68.45|67.35|68.42|67.32|6
1652733040000|2022-05-16 20:30:40|68.41|67.31|68.41|67.31|68.41|67.31|68.41|67.31|1
1652733050000|2022-05-16 20:30:50|68.42|67.32|68.42|67.32|68.42|67.32|68.42|67.32|1
1652733060000|2022-05-16 20:31:00|68.4|67.3|68.36|67.26|68.4|67.3|68.35|67.25|9
1652733070000|2022-05-16 20:31:10|68.35|67.25|68.33|67.23|68.35|67.25|68.33|67.23|3
1652733080000|2022-05-16 20:31:20|68.34|67.24|68.36|67.26|68.37|67.27|68.34|67.24|5
1652733090000|2022-05-16 20:31:30|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|4
1652733100000|2022-05-16 20:31:40|68.35|67.25|68.36|67.26|68.37|67.27|68.34|67.24|5
1652733110000|2022-05-16 20:31:50|68.37|67.27|68.37|67.27|68.37|67.27|68.36|67.26|3
1652733130000|2022-05-16 20:32:10|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|2
1652733140000|2022-05-16 20:32:20|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|3
1652733150000|2022-05-16 20:32:30|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|3
1652733160000|2022-05-16 20:32:40|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652733180000|2022-05-16 20:33:00|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652733190000|2022-05-16 20:33:10|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652733200000|2022-05-16 20:33:20|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|2
1652733230000|2022-05-16 20:33:50|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652733240000|2022-05-16 20:34:00|68.38|67.28|68.44|67.34|68.44|67.34|68.36|67.26|7
1652733250000|2022-05-16 20:34:10|68.45|67.35|68.45|67.35|68.46|67.36|68.44|67.34|5
1652733270000|2022-05-16 20:34:30|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652733280000|2022-05-16 20:34:40|68.42|67.32|68.4|67.3|68.42|67.32|68.4|67.3|3
1652733290000|2022-05-16 20:34:50|68.41|67.31|68.41|67.31|68.41|67.31|68.41|67.31|1
1652733300000|2022-05-16 20:35:00|68.42|67.32|68.42|67.32|68.42|67.32|68.42|67.32|1
1652733310000|2022-05-16 20:35:10|68.43|67.33|68.48|67.38|68.48|67.38|68.42|67.32|8
1652733330000|2022-05-16 20:35:30|68.47|67.37|68.47|67.37|68.47|67.37|68.45|67.35|5
1652733340000|2022-05-16 20:35:40|68.48|67.38|68.52|67.42|68.52|67.42|68.47|67.37|7
1652733350000|2022-05-16 20:35:50|68.53|67.43|68.55|67.45|68.55|67.45|68.53|67.43|5
1652733360000|2022-05-16 20:36:00|68.54|67.44|68.55|67.45|68.55|67.45|68.54|67.44|6
1652733380000|2022-05-16 20:36:20|68.57|67.47|68.54|67.44|68.57|67.47|68.54|67.44|4
1652733390000|2022-05-16 20:36:30|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|2
1652733400000|2022-05-16 20:36:40|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652733410000|2022-05-16 20:36:50|68.56|67.46|68.55|67.45|68.56|67.46|68.55|67.45|2
1652733420000|2022-05-16 20:37:00|68.56|67.46|68.55|67.45|68.56|67.46|68.55|67.45|2
1652733440000|2022-05-16 20:37:20|68.54|67.44|68.54|67.44|68.54|67.44|68.54|67.44|1
1652733450000|2022-05-16 20:37:30|68.53|67.43|68.49|67.39|68.54|67.44|68.49|67.39|6
1652733460000|2022-05-16 20:37:40|68.48|67.38|68.48|67.38|68.48|67.38|68.48|67.38|1
1652733470000|2022-05-16 20:37:50|68.47|67.37|68.47|67.37|68.48|67.38|68.47|67.37|3
1652733490000|2022-05-16 20:38:10|68.48|67.38|68.48|67.38|68.48|67.38|68.48|67.38|1
1652733510000|2022-05-16 20:38:30|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652733520000|2022-05-16 20:38:40|68.49|67.39|68.53|67.43|68.53|67.43|68.48|67.38|5
1652733530000|2022-05-16 20:38:50|68.54|67.44|68.54|67.44|68.54|67.44|68.53|67.43|3
1652733550000|2022-05-16 20:39:10|68.53|67.43|68.54|67.44|68.54|67.44|68.53|67.43|2
1652733560000|2022-05-16 20:39:20|68.53|67.43|68.53|67.43|68.53|67.43|68.53|67.43|1
1652733570000|2022-05-16 20:39:30|68.54|67.44|68.53|67.43|68.54|67.44|68.53|67.43|2
1652733590000|2022-05-16 20:39:50|68.52|67.42|68.49|67.39|68.53|67.43|68.48|67.38|7
1652733600000|2022-05-16 20:40:00|68.48|67.38|68.46|67.36|68.48|67.38|68.45|67.35|8
1652733610000|2022-05-16 20:40:10|68.44|67.34|68.34|67.24|68.44|67.34|68.32|67.22|12
1652733620000|2022-05-16 20:40:20|68.33|67.23|68.35|67.25|68.35|67.25|68.33|67.23|5
1652733630000|2022-05-16 20:40:30|68.34|67.24|68.34|67.24|68.36|67.26|68.34|67.24|5
1652733640000|2022-05-16 20:40:40|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|5
1652733650000|2022-05-16 20:40:50|68.36|67.26|68.46|67.36|68.46|67.36|68.36|67.26|10
1652733660000|2022-05-16 20:41:00|68.45|67.35|68.38|67.28|68.45|67.35|68.38|67.28|9
1652733670000|2022-05-16 20:41:10|68.39|67.29|68.39|67.29|68.39|67.29|68.38|67.28|7
1652733680000|2022-05-16 20:41:20|68.38|67.28|68.34|67.24|68.39|67.29|68.33|67.23|11
1652733690000|2022-05-16 20:41:30|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|5
1652733700000|2022-05-16 20:41:40|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|4
1652733710000|2022-05-16 20:41:50|68.36|67.26|68.37|67.27|68.38|67.28|68.35|67.25|10
1652733720000|2022-05-16 20:42:00|68.38|67.28|68.36|67.26|68.38|67.28|68.36|67.26|3
1652733740000|2022-05-16 20:42:20|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652733750000|2022-05-16 20:42:30|68.36|67.26|68.4|67.3|68.44|67.34|68.36|67.26|12
1652733760000|2022-05-16 20:42:40|68.39|67.29|68.41|67.31|68.41|67.31|68.39|67.29|3
1652733770000|2022-05-16 20:42:50|68.4|67.3|68.42|67.32|68.42|67.32|68.4|67.3|3
1652733780000|2022-05-16 20:43:00|68.43|67.33|68.49|67.39|68.5|67.4|68.43|67.33|9
1652733790000|2022-05-16 20:43:10|68.5|67.4|68.52|67.42|68.52|67.42|68.48|67.38|6
1652733800000|2022-05-16 20:43:20|68.51|67.41|68.49|67.39|68.51|67.41|68.47|67.37|7
1652733810000|2022-05-16 20:43:30|68.48|67.38|68.47|67.37|68.5|67.4|68.47|67.37|6
1652733820000|2022-05-16 20:43:40|68.46|67.36|68.42|67.32|68.47|67.37|68.41|67.31|8
1652733830000|2022-05-16 20:43:50|68.4|67.3|68.41|67.31|68.42|67.32|68.4|67.3|8
1652733850000|2022-05-16 20:44:10|68.4|67.3|68.4|67.3|68.41|67.31|68.4|67.3|3
1652733860000|2022-05-16 20:44:20|68.39|67.29|68.41|67.31|68.41|67.31|68.39|67.29|3
1652733870000|2022-05-16 20:44:30|68.42|67.32|68.4|67.3|68.42|67.32|68.4|67.3|3
1652733880000|2022-05-16 20:44:40|68.39|67.29|68.41|67.31|68.41|67.31|68.39|67.29|3
1652733890000|2022-05-16 20:44:50|68.42|67.32|68.41|67.31|68.42|67.32|68.41|67.31|2
1652733900000|2022-05-16 20:45:00|68.4|67.3|68.41|67.31|68.41|67.31|68.39|67.29|4
1652733910000|2022-05-16 20:45:10|68.42|67.32|68.42|67.32|68.42|67.32|68.41|67.31|3
1652733920000|2022-05-16 20:45:20|68.43|67.33|68.48|67.38|68.49|67.39|68.42|67.32|11
1652733930000|2022-05-16 20:45:30|68.49|67.39|68.46|67.36|68.49|67.39|68.45|67.35|5
1652733950000|2022-05-16 20:45:50|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|2
1652733960000|2022-05-16 20:46:00|68.47|67.37|68.43|67.33|68.47|67.37|68.43|67.33|6
1652733970000|2022-05-16 20:46:10|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652733980000|2022-05-16 20:46:20|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|2
1652733990000|2022-05-16 20:46:30|68.44|67.34|68.46|67.36|68.46|67.36|68.43|67.33|5
1652734000000|2022-05-16 20:46:40|68.47|67.37|68.46|67.36|68.47|67.37|68.46|67.36|6
1652734010000|2022-05-16 20:46:50|68.45|67.35|68.44|67.34|68.45|67.35|68.43|67.33|4
1652734020000|2022-05-16 20:47:00|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652734030000|2022-05-16 20:47:10|68.42|67.32|68.32|67.22|68.43|67.33|68.32|67.22|11
1652734040000|2022-05-16 20:47:20|68.31|67.21|68.39|67.29|68.4|67.3|68.3|67.2|14
1652734050000|2022-05-16 20:47:30|68.38|67.28|68.41|67.31|68.41|67.31|68.38|67.28|5
1652734060000|2022-05-16 20:47:40|68.42|67.32|68.4|67.3|68.42|67.32|68.39|67.29|5
1652734070000|2022-05-16 20:47:50|68.41|67.31|68.39|67.29|68.41|67.31|68.39|67.29|3
1652734080000|2022-05-16 20:48:00|68.41|67.31|68.4|67.3|68.42|67.32|68.4|67.3|4
1652734090000|2022-05-16 20:48:10|68.41|67.31|68.4|67.3|68.41|67.31|68.39|67.29|6
1652734110000|2022-05-16 20:48:30|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652734120000|2022-05-16 20:48:40|68.39|67.29|68.39|67.29|68.4|67.3|68.39|67.29|5
1652734130000|2022-05-16 20:48:50|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652734150000|2022-05-16 20:49:10|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652734160000|2022-05-16 20:49:20|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|4
1652734170000|2022-05-16 20:49:30|68.32|67.22|68.31|67.21|68.32|67.22|68.31|67.21|2
1652734180000|2022-05-16 20:49:40|68.3|67.2|68.29|67.19|68.31|67.21|68.29|67.19|5
1652734200000|2022-05-16 20:50:00|68.28|67.18|68.32|67.22|68.33|67.23|68.28|67.18|7
1652734210000|2022-05-16 20:50:10|68.33|67.23|68.35|67.25|68.36|67.26|68.33|67.23|5
1652734220000|2022-05-16 20:50:20|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|4
1652734230000|2022-05-16 20:50:30|68.36|67.26|68.34|67.24|68.36|67.26|68.34|67.24|3
1652734240000|2022-05-16 20:50:40|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|2
1652734250000|2022-05-16 20:50:50|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652734260000|2022-05-16 20:51:00|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652734270000|2022-05-16 20:51:10|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652734300000|2022-05-16 20:51:40|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652734310000|2022-05-16 20:51:50|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|2
1652734320000|2022-05-16 20:52:00|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|4
1652734330000|2022-05-16 20:52:10|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652734340000|2022-05-16 20:52:20|68.35|67.25|68.36|67.26|68.37|67.27|68.35|67.25|6
1652734350000|2022-05-16 20:52:30|68.37|67.27|68.36|67.26|68.38|67.28|68.36|67.26|6
1652734360000|2022-05-16 20:52:40|68.37|67.27|68.38|67.28|68.38|67.28|68.36|67.26|4
1652734370000|2022-05-16 20:52:50|68.39|67.29|68.39|67.29|68.39|67.29|68.38|67.28|9
1652734380000|2022-05-16 20:53:00|68.4|67.3|68.38|67.28|68.4|67.3|68.38|67.28|3
1652734390000|2022-05-16 20:53:10|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|4
1652734410000|2022-05-16 20:53:30|68.39|67.29|68.43|67.33|68.43|67.33|68.39|67.29|3
1652734420000|2022-05-16 20:53:40|68.44|67.34|68.44|67.34|68.44|67.34|68.43|67.33|11
1652734430000|2022-05-16 20:53:50|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|5
1652734440000|2022-05-16 20:54:00|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652734450000|2022-05-16 20:54:10|68.45|67.35|68.43|67.33|68.45|67.35|68.43|67.33|3
1652734460000|2022-05-16 20:54:20|68.44|67.34|68.46|67.36|68.46|67.36|68.44|67.34|3
1652734470000|2022-05-16 20:54:30|68.47|67.37|68.47|67.37|68.47|67.37|68.47|67.37|1
1652734480000|2022-05-16 20:54:40|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|2
1652734510000|2022-05-16 20:55:10|68.48|67.38|68.48|67.38|68.48|67.38|68.48|67.38|1
1652734520000|2022-05-16 20:55:20|68.51|67.41|68.54|67.44|68.54|67.44|68.51|67.41|7
1652734530000|2022-05-16 20:55:30|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652734540000|2022-05-16 20:55:40|68.56|67.46|68.53|67.43|68.56|67.46|68.53|67.43|4
1652734560000|2022-05-16 20:56:00|68.54|67.44|68.53|67.43|68.54|67.44|68.52|67.42|6
1652734570000|2022-05-16 20:56:10|68.52|67.42|68.52|67.42|68.52|67.42|68.52|67.42|1
1652734580000|2022-05-16 20:56:20|68.53|67.43|68.54|67.44|68.54|67.44|68.52|67.42|4
1652734590000|2022-05-16 20:56:30|68.53|67.43|68.53|67.43|68.54|67.44|68.53|67.43|3
1652734600000|2022-05-16 20:56:40|68.54|67.44|68.54|67.44|68.54|67.44|68.53|67.43|5
1652734610000|2022-05-16 20:56:50|68.53|67.43|68.54|67.44|68.54|67.44|68.53|67.43|4
1652734630000|2022-05-16 20:57:10|68.53|67.43|68.53|67.43|68.53|67.43|68.53|67.43|1
1652734640000|2022-05-16 20:57:20|68.52|67.42|68.51|67.41|68.53|67.43|68.51|67.41|4
1652734650000|2022-05-16 20:57:30|68.52|67.42|68.53|67.43|68.54|67.44|68.52|67.42|4
1652734660000|2022-05-16 20:57:40|68.52|67.42|68.53|67.43|68.53|67.43|68.51|67.41|6
1652734670000|2022-05-16 20:57:50|68.54|67.44|68.54|67.44|68.54|67.44|68.53|67.43|3
1652734680000|2022-05-16 20:58:00|68.53|67.43|68.51|67.41|68.54|67.44|68.51|67.41|5
1652734690000|2022-05-16 20:58:10|68.5|67.4|68.44|67.34|68.5|67.4|68.43|67.33|5
1652734700000|2022-05-16 20:58:20|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652734710000|2022-05-16 20:58:30|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|2
1652734730000|2022-05-16 20:58:50|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|2
1652734740000|2022-05-16 20:59:00|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652734760000|2022-05-16 20:59:20|68.47|67.37|68.5|67.4|68.52|67.42|68.47|67.37|9
1652734770000|2022-05-16 20:59:30|68.51|67.41|68.5|67.4|68.51|67.41|68.5|67.4|2
1652734780000|2022-05-16 20:59:40|68.49|67.39|68.49|67.39|68.49|67.39|68.49|67.39|1
1652734800000|2022-05-16 21:00:00|68.5|67.4|68.51|67.41|68.54|67.44|68.5|67.4|7
1652734810000|2022-05-16 21:00:10|68.5|67.4|68.45|67.35|68.5|67.4|68.45|67.35|9
1652734820000|2022-05-16 21:00:20|68.46|67.36|68.44|67.34|68.46|67.36|68.44|67.34|3
1652734830000|2022-05-16 21:00:30|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|2
1652734840000|2022-05-16 21:00:40|68.45|67.35|68.45|67.35|68.45|67.35|68.44|67.34|3
1652734850000|2022-05-16 21:00:50|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652734860000|2022-05-16 21:01:00|68.45|67.35|68.46|67.36|68.46|67.36|68.43|67.33|6
1652734870000|2022-05-16 21:01:10|68.48|67.38|68.49|67.39|68.49|67.39|68.48|67.38|4
1652734880000|2022-05-16 21:01:20|68.48|67.38|68.49|67.39|68.49|67.39|68.48|67.38|4
1652734890000|2022-05-16 21:01:30|68.48|67.38|68.47|67.37|68.49|67.39|68.47|67.37|6
1652734900000|2022-05-16 21:01:40|68.48|67.38|68.48|67.38|68.48|67.38|68.47|67.37|3
1652734910000|2022-05-16 21:01:50|68.49|67.39|68.49|67.39|68.49|67.39|68.48|67.38|5
1652734920000|2022-05-16 21:02:00|68.5|67.4|68.52|67.42|68.53|67.43|68.5|67.4|8
1652734930000|2022-05-16 21:02:10|68.53|67.43|68.54|67.44|68.54|67.44|68.52|67.42|10
1652734940000|2022-05-16 21:02:20|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|2
1652734950000|2022-05-16 21:02:30|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|4
1652734970000|2022-05-16 21:02:50|68.55|67.45|68.55|67.45|68.55|67.45|68.54|67.44|3
1652734980000|2022-05-16 21:03:00|68.54|67.44|68.54|67.44|68.55|67.45|68.53|67.43|5
1652734990000|2022-05-16 21:03:10|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652735000000|2022-05-16 21:03:20|68.56|67.46|68.56|67.46|68.57|67.47|68.56|67.46|3
1652735010000|2022-05-16 21:03:30|68.57|67.47|68.56|67.46|68.57|67.47|68.55|67.45|7
1652735020000|2022-05-16 21:03:40|68.55|67.45|68.56|67.46|68.58|67.48|68.55|67.45|4
1652735030000|2022-05-16 21:03:50|68.57|67.47|68.57|67.47|68.57|67.47|68.56|67.46|9
1652735040000|2022-05-16 21:04:00|68.58|67.48|68.63|67.53|68.68|67.58|68.58|67.48|12
1652735050000|2022-05-16 21:04:10|68.61|67.51|68.64|67.54|68.68|67.58|68.61|67.51|10
1652735060000|2022-05-16 21:04:20|68.65|67.55|68.71|67.61|68.71|67.61|68.65|67.55|7
1652735070000|2022-05-16 21:04:30|68.72|67.62|68.75|67.65|68.75|67.65|68.72|67.62|9
1652735080000|2022-05-16 21:04:40|68.74|67.64|68.74|67.64|68.75|67.65|68.74|67.64|3
1652735090000|2022-05-16 21:04:50|68.72|67.62|68.74|67.64|68.75|67.65|68.72|67.62|5
1652735100000|2022-05-16 21:05:00|68.75|67.65|68.76|67.66|68.77|67.67|68.75|67.65|5
1652735110000|2022-05-16 21:05:10|68.77|67.67|68.94|67.84|68.94|67.84|68.77|67.67|17
1652735120000|2022-05-16 21:05:20|68.93|67.83|68.85|67.75|68.93|67.83|68.84|67.74|19
1652735130000|2022-05-16 21:05:30|68.84|67.74|68.88|67.78|68.88|67.78|68.84|67.74|7
1652735140000|2022-05-16 21:05:40|68.87|67.77|68.91|67.81|68.92|67.82|68.85|67.75|7
1652735150000|2022-05-16 21:05:50|68.9|67.8|68.88|67.78|68.9|67.8|68.87|67.77|5
1652735160000|2022-05-16 21:06:00|68.89|67.79|68.87|67.77|68.89|67.79|68.87|67.77|3
1652735170000|2022-05-16 21:06:10|68.88|67.78|68.94|67.84|68.94|67.84|68.88|67.78|7
1652735180000|2022-05-16 21:06:20|68.93|67.83|68.93|67.83|68.93|67.83|68.93|67.83|1
1652735190000|2022-05-16 21:06:30|68.94|67.84|68.98|67.88|68.99|67.89|68.94|67.84|7
1652735200000|2022-05-16 21:06:40|68.97|67.87|69.06|67.96|69.1|68|68.97|67.87|19
1652735210000|2022-05-16 21:06:50|69.05|67.95|69.08|67.98|69.1|68|69.04|67.94|13
1652735220000|2022-05-16 21:07:00|69.07|67.97|69.15|68.05|69.15|68.05|69.07|67.97|6
1652735230000|2022-05-16 21:07:10|69.14|68.04|69.14|68.04|69.14|68.04|69.14|68.04|1
1652735240000|2022-05-16 21:07:20|69.11|68.01|69.14|68.04|69.14|68.04|69.11|68.01|6
1652735250000|2022-05-16 21:07:30|69.15|68.05|69.15|68.05|69.15|68.05|69.15|68.05|1
1652735260000|2022-05-16 21:07:40|69.14|68.04|69.14|68.04|69.14|68.04|69.14|68.04|1
1652735270000|2022-05-16 21:07:50|69.15|68.05|69.15|68.05|69.16|68.06|69.14|68.04|5
1652735280000|2022-05-16 21:08:00|69.16|68.06|69.13|68.03|69.22|68.12|69.13|68.03|10
1652735290000|2022-05-16 21:08:10|69.1|68|69.08|67.98|69.11|68.01|69.07|67.97|9
1652735300000|2022-05-16 21:08:20|69.07|67.97|69.14|68.04|69.14|68.04|69.07|67.97|10
1652735310000|2022-05-16 21:08:30|69.13|68.03|69.14|68.04|69.18|68.08|69.13|68.03|15
1652735320000|2022-05-16 21:08:40|69.13|68.03|69.12|68.02|69.14|68.04|69.11|68.01|8
1652735330000|2022-05-16 21:08:50|69.11|68.01|69.12|68.02|69.12|68.02|69.11|68.01|2
1652735340000|2022-05-16 21:09:00|69.11|68.01|68.99|67.89|69.11|68.01|68.99|67.89|11
1652735350000|2022-05-16 21:09:10|68.97|67.87|68.98|67.88|69|67.9|68.96|67.86|7
1652735360000|2022-05-16 21:09:20|68.99|67.89|68.99|67.89|68.99|67.89|68.98|67.88|5
1652735370000|2022-05-16 21:09:30|68.98|67.88|68.95|67.85|68.98|67.88|68.95|67.85|6
1652735380000|2022-05-16 21:09:40|68.94|67.84|68.95|67.85|68.96|67.86|68.94|67.84|4
1652735390000|2022-05-16 21:09:50|68.96|67.86|68.98|67.88|69|67.9|68.96|67.86|9
1652735400000|2022-05-16 21:10:00|68.99|67.89|68.96|67.86|68.99|67.89|68.96|67.86|6
1652735410000|2022-05-16 21:10:10|68.95|67.85|68.95|67.85|68.95|67.85|68.95|67.85|1
1652735420000|2022-05-16 21:10:20|68.96|67.86|69.03|67.93|69.03|67.93|68.96|67.86|6
1652735430000|2022-05-16 21:10:30|69.02|67.92|69.02|67.92|69.03|67.93|69|67.9|8
1652735440000|2022-05-16 21:10:40|69.03|67.93|69.01|67.91|69.03|67.93|69.01|67.91|3
1652735450000|2022-05-16 21:10:50|69|67.9|69.02|67.92|69.02|67.92|69|67.9|3
1652735460000|2022-05-16 21:11:00|69.01|67.91|69|67.9|69.01|67.91|69|67.9|2
1652735470000|2022-05-16 21:11:10|69.01|67.91|68.99|67.89|69.01|67.91|68.99|67.89|3
1652735480000|2022-05-16 21:11:20|68.98|67.88|68.97|67.87|68.98|67.88|68.97|67.87|2
1652735490000|2022-05-16 21:11:30|68.96|67.86|68.98|67.88|68.98|67.88|68.96|67.86|7
1652735500000|2022-05-16 21:11:40|68.99|67.89|69|67.9|69|67.9|68.97|67.87|6
1652735510000|2022-05-16 21:11:50|68.99|67.89|68.98|67.88|68.99|67.89|68.98|67.88|4
1652735520000|2022-05-16 21:12:00|68.97|67.87|68.98|67.88|68.98|67.88|68.97|67.87|2
1652735530000|2022-05-16 21:12:10|68.97|67.87|68.96|67.86|68.97|67.87|68.95|67.85|4
1652735540000|2022-05-16 21:12:20|68.95|67.85|68.96|67.86|68.97|67.87|68.94|67.84|6
1652735550000|2022-05-16 21:12:30|68.95|67.85|68.95|67.85|68.96|67.86|68.95|67.85|7
1652735560000|2022-05-16 21:12:40|68.94|67.84|68.95|67.85|68.95|67.85|68.94|67.84|2
1652735570000|2022-05-16 21:12:50|68.94|67.84|68.93|67.83|68.94|67.84|68.93|67.83|2
1652735580000|2022-05-16 21:13:00|68.92|67.82|68.84|67.74|68.93|67.83|68.84|67.74|9
1652735590000|2022-05-16 21:13:10|68.83|67.73|68.75|67.65|68.84|67.74|68.75|67.65|16
1652735600000|2022-05-16 21:13:20|68.77|67.67|68.81|67.71|68.81|67.71|68.77|67.67|4
1652735610000|2022-05-16 21:13:30|68.8|67.7|68.77|67.67|68.8|67.7|68.77|67.67|8
1652735620000|2022-05-16 21:13:40|68.76|67.66|68.75|67.65|68.78|67.68|68.75|67.65|9
1652735630000|2022-05-16 21:13:50|68.74|67.64|68.74|67.64|68.74|67.64|68.73|67.63|5
1652735640000|2022-05-16 21:14:00|68.73|67.63|68.8|67.7|68.8|67.7|68.71|67.61|10
1652735650000|2022-05-16 21:14:10|68.79|67.69|68.8|67.7|68.8|67.7|68.78|67.68|6
1652735660000|2022-05-16 21:14:20|68.79|67.69|68.82|67.72|68.82|67.72|68.79|67.69|3
1652735670000|2022-05-16 21:14:30|68.81|67.71|68.74|67.64|68.81|67.71|68.72|67.62|8
1652735680000|2022-05-16 21:14:40|68.73|67.63|68.73|67.63|68.73|67.63|68.73|67.63|1
1652735690000|2022-05-16 21:14:50|68.74|67.64|68.8|67.7|68.8|67.7|68.74|67.64|5
1652735700000|2022-05-16 21:15:00|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652735710000|2022-05-16 21:15:10|68.8|67.7|68.81|67.71|68.81|67.71|68.8|67.7|2
1652735720000|2022-05-16 21:15:20|68.8|67.7|68.8|67.7|68.8|67.7|68.79|67.69|5
1652735730000|2022-05-16 21:15:30|68.79|67.69|68.79|67.69|68.79|67.69|68.78|67.68|7
1652735740000|2022-05-16 21:15:40|68.8|67.7|68.78|67.68|68.81|67.71|68.78|67.68|6
1652735750000|2022-05-16 21:15:50|68.76|67.66|68.74|67.64|68.76|67.66|68.73|67.63|7
1652735760000|2022-05-16 21:16:00|68.73|67.63|68.74|67.64|68.74|67.64|68.73|67.63|2
1652735770000|2022-05-16 21:16:10|68.73|67.63|68.73|67.63|68.74|67.64|68.73|67.63|3
1652735780000|2022-05-16 21:16:20|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652735790000|2022-05-16 21:16:30|68.75|67.65|68.76|67.66|68.76|67.66|68.75|67.65|2
1652735800000|2022-05-16 21:16:40|68.77|67.67|68.8|67.7|68.8|67.7|68.77|67.67|6
1652735810000|2022-05-16 21:16:50|68.79|67.69|68.77|67.67|68.8|67.7|68.76|67.66|6
1652735830000|2022-05-16 21:17:10|68.78|67.68|68.78|67.68|68.78|67.68|68.77|67.67|5
1652735840000|2022-05-16 21:17:20|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652735850000|2022-05-16 21:17:30|68.76|67.66|68.77|67.67|68.77|67.67|68.75|67.65|4
1652735860000|2022-05-16 21:17:40|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|4
1652735880000|2022-05-16 21:18:00|68.76|67.66|68.76|67.66|68.76|67.66|68.76|67.66|1
1652735890000|2022-05-16 21:18:10|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652735900000|2022-05-16 21:18:20|68.77|67.67|68.76|67.66|68.78|67.68|68.76|67.66|6
1652735910000|2022-05-16 21:18:30|68.77|67.67|68.79|67.69|68.8|67.7|68.77|67.67|4
1652735920000|2022-05-16 21:18:40|68.82|67.72|68.86|67.76|68.86|67.76|68.82|67.72|7
1652735930000|2022-05-16 21:18:50|68.85|67.75|68.78|67.68|68.86|67.76|68.78|67.68|10
1652735940000|2022-05-16 21:19:00|68.79|67.69|68.81|67.71|68.81|67.71|68.79|67.69|5
1652735950000|2022-05-16 21:19:10|68.82|67.72|68.82|67.72|68.82|67.72|68.82|67.72|1
1652735960000|2022-05-16 21:19:20|68.83|67.73|68.82|67.72|68.83|67.73|68.82|67.72|2
1652735980000|2022-05-16 21:19:40|68.83|67.73|68.87|67.77|68.87|67.77|68.83|67.73|4
1652735990000|2022-05-16 21:19:50|68.89|67.79|68.91|67.81|68.91|67.81|68.89|67.79|3
1652736000000|2022-05-16 21:20:00|68.9|67.8|68.83|67.73|68.91|67.81|68.82|67.72|21
1652736010000|2022-05-16 21:20:10|68.84|67.74|68.81|67.71|68.84|67.74|68.81|67.71|4
1652736020000|2022-05-16 21:20:20|68.82|67.72|68.82|67.72|68.82|67.72|68.82|67.72|1
1652736030000|2022-05-16 21:20:30|68.81|67.71|68.82|67.72|68.82|67.72|68.8|67.7|4
1652736040000|2022-05-16 21:20:40|68.84|67.74|68.86|67.76|68.87|67.77|68.84|67.74|6
1652736050000|2022-05-16 21:20:50|68.84|67.74|68.82|67.72|68.84|67.74|68.82|67.72|5
1652736060000|2022-05-16 21:21:00|68.83|67.73|68.83|67.73|68.83|67.73|68.83|67.73|1
1652736070000|2022-05-16 21:21:10|68.84|67.74|68.84|67.74|68.84|67.74|68.84|67.74|1
1652736080000|2022-05-16 21:21:20|68.83|67.73|68.82|67.72|68.84|67.74|68.82|67.72|4
1652736090000|2022-05-16 21:21:30|68.83|67.73|68.84|67.74|68.84|67.74|68.83|67.73|2
1652736110000|2022-05-16 21:21:50|68.85|67.75|68.84|67.74|68.85|67.75|68.84|67.74|4
1652736120000|2022-05-16 21:22:00|68.85|67.75|68.84|67.74|68.85|67.75|68.84|67.74|6
1652736140000|2022-05-16 21:22:20|68.85|67.75|68.83|67.73|68.85|67.75|68.83|67.73|2
1652736150000|2022-05-16 21:22:30|68.82|67.72|68.82|67.72|68.82|67.72|68.82|67.72|1
1652736160000|2022-05-16 21:22:40|68.81|67.71|68.82|67.72|68.82|67.72|68.81|67.71|2
1652736170000|2022-05-16 21:22:50|68.81|67.71|68.82|67.72|68.82|67.72|68.81|67.71|6
1652736180000|2022-05-16 21:23:00|68.81|67.71|68.77|67.67|68.81|67.71|68.76|67.66|5
1652736190000|2022-05-16 21:23:10|68.76|67.66|68.73|67.63|68.76|67.66|68.73|67.63|3
1652736200000|2022-05-16 21:23:20|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652736210000|2022-05-16 21:23:30|68.75|67.65|68.75|67.65|68.75|67.65|68.75|67.65|1
1652736220000|2022-05-16 21:23:40|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|10
1652736230000|2022-05-16 21:23:50|68.74|67.64|68.74|67.64|68.75|67.65|68.74|67.64|5
1652736240000|2022-05-16 21:24:00|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|2
1652736250000|2022-05-16 21:24:10|68.75|67.65|68.76|67.66|68.76|67.66|68.74|67.64|4
1652736270000|2022-05-16 21:24:30|68.75|67.65|68.73|67.63|68.75|67.65|68.73|67.63|3
1652736290000|2022-05-16 21:24:50|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|6
1652736300000|2022-05-16 21:25:00|68.72|67.62|68.65|67.55|68.73|67.63|68.65|67.55|6
1652736310000|2022-05-16 21:25:10|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|2
1652736330000|2022-05-16 21:25:30|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652736340000|2022-05-16 21:25:40|68.64|67.54|68.63|67.53|68.64|67.54|68.62|67.52|4
1652736350000|2022-05-16 21:25:50|68.62|67.52|68.62|67.52|68.63|67.53|68.62|67.52|3
1652736360000|2022-05-16 21:26:00|68.63|67.53|68.62|67.52|68.63|67.53|68.62|67.52|4
1652736370000|2022-05-16 21:26:10|68.63|67.53|68.61|67.51|68.63|67.53|68.61|67.51|3
1652736380000|2022-05-16 21:26:20|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|4
1652736390000|2022-05-16 21:26:30|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652736400000|2022-05-16 21:26:40|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652736410000|2022-05-16 21:26:50|68.59|67.49|68.59|67.49|68.59|67.49|68.59|67.49|1
1652736420000|2022-05-16 21:27:00|68.6|67.5|68.58|67.48|68.6|67.5|68.58|67.48|3
1652736430000|2022-05-16 21:27:10|68.57|67.47|68.54|67.44|68.57|67.47|68.54|67.44|5
1652736440000|2022-05-16 21:27:20|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|4
1652736450000|2022-05-16 21:27:30|68.53|67.43|68.52|67.42|68.53|67.43|68.52|67.42|2
1652736460000|2022-05-16 21:27:40|68.51|67.41|68.51|67.41|68.51|67.41|68.51|67.41|1
1652736470000|2022-05-16 21:27:50|68.52|67.42|68.53|67.43|68.53|67.43|68.52|67.42|2
1652736490000|2022-05-16 21:28:10|68.54|67.44|68.51|67.41|68.54|67.44|68.51|67.41|4
1652736500000|2022-05-16 21:28:20|68.52|67.42|68.5|67.4|68.52|67.42|68.5|67.4|3
1652736530000|2022-05-16 21:28:50|68.49|67.39|68.5|67.4|68.51|67.41|68.49|67.39|4
1652736540000|2022-05-16 21:29:00|68.51|67.41|68.5|67.4|68.51|67.41|68.5|67.4|2
1652736570000|2022-05-16 21:29:30|68.49|67.39|68.47|67.37|68.49|67.39|68.47|67.37|3
1652736600000|2022-05-16 21:30:00|68.48|67.38|68.48|67.38|68.48|67.38|68.48|67.38|1
1652736620000|2022-05-16 21:30:20|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|2
1652736640000|2022-05-16 21:30:40|68.47|67.37|68.45|67.35|68.47|67.37|68.45|67.35|2
1652736650000|2022-05-16 21:30:50|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652736670000|2022-05-16 21:31:10|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652736680000|2022-05-16 21:31:20|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652736700000|2022-05-16 21:31:40|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652736710000|2022-05-16 21:31:50|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652736720000|2022-05-16 21:32:00|68.47|67.37|68.48|67.38|68.48|67.38|68.46|67.36|3
1652736740000|2022-05-16 21:32:20|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652736840000|2022-05-16 21:34:00|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652736860000|2022-05-16 21:34:20|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652736880000|2022-05-16 21:34:40|68.47|67.37|68.47|67.37|68.47|67.37|68.47|67.37|1
1652736890000|2022-05-16 21:34:50|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652736930000|2022-05-16 21:35:30|68.46|67.36|68.43|67.33|68.46|67.36|68.43|67.33|4
1652736940000|2022-05-16 21:35:40|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652736960000|2022-05-16 21:36:00|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652736980000|2022-05-16 21:36:20|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|4
1652736990000|2022-05-16 21:36:30|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|2
1652737000000|2022-05-16 21:36:40|68.42|67.32|68.42|67.32|68.43|67.33|68.42|67.32|3
1652737020000|2022-05-16 21:37:00|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|2
1652737030000|2022-05-16 21:37:10|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652737040000|2022-05-16 21:37:20|68.42|67.32|68.42|67.32|68.42|67.32|68.42|67.32|1
1652737050000|2022-05-16 21:37:30|68.43|67.33|68.43|67.33|68.43|67.33|68.42|67.32|5
1652737060000|2022-05-16 21:37:40|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652737070000|2022-05-16 21:37:50|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|2
1652737100000|2022-05-16 21:38:20|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|2
1652737120000|2022-05-16 21:38:40|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|2
1652737130000|2022-05-16 21:38:50|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652737140000|2022-05-16 21:39:00|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652737150000|2022-05-16 21:39:10|68.45|67.35|68.46|67.36|68.46|67.36|68.45|67.35|4
1652737160000|2022-05-16 21:39:20|68.45|67.35|68.46|67.36|68.46|67.36|68.45|67.35|2
1652737170000|2022-05-16 21:39:30|68.45|67.35|68.46|67.36|68.46|67.36|68.45|67.35|2
1652737180000|2022-05-16 21:39:40|68.45|67.35|68.46|67.36|68.46|67.36|68.45|67.35|2
1652737190000|2022-05-16 21:39:50|68.47|67.37|68.48|67.38|68.48|67.38|68.47|67.37|2
1652737200000|2022-05-16 21:40:00|68.47|67.37|68.48|67.38|68.49|67.39|68.47|67.37|8
1652737210000|2022-05-16 21:40:10|68.49|67.39|68.5|67.4|68.51|67.41|68.49|67.39|4
1652737220000|2022-05-16 21:40:20|68.51|67.41|68.55|67.45|68.55|67.45|68.51|67.41|8
1652737270000|2022-05-16 21:41:10|68.56|67.46|68.55|67.45|68.56|67.46|68.55|67.45|2
1652737280000|2022-05-16 21:41:20|68.56|67.46|68.64|67.54|68.64|67.54|68.56|67.46|11
1652737290000|2022-05-16 21:41:30|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652737300000|2022-05-16 21:41:40|68.66|67.56|68.66|67.56|68.66|67.56|68.65|67.55|5
1652737310000|2022-05-16 21:41:50|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|6
1652737320000|2022-05-16 21:42:00|68.67|67.57|68.66|67.56|68.67|67.57|68.66|67.56|2
1652737340000|2022-05-16 21:42:20|68.67|67.57|68.67|67.57|68.68|67.58|68.66|67.56|5
1652737350000|2022-05-16 21:42:30|68.68|67.58|68.7|67.6|68.7|67.6|68.68|67.58|5
1652737360000|2022-05-16 21:42:40|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|6
1652737370000|2022-05-16 21:42:50|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|2
1652737380000|2022-05-16 21:43:00|68.73|67.63|68.74|67.64|68.74|67.64|68.72|67.62|4
1652737390000|2022-05-16 21:43:10|68.75|67.65|68.75|67.65|68.75|67.65|68.75|67.65|1
1652737420000|2022-05-16 21:43:40|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652737430000|2022-05-16 21:43:50|68.76|67.66|68.76|67.66|68.76|67.66|68.75|67.65|5
1652737440000|2022-05-16 21:44:00|68.77|67.67|68.77|67.67|68.77|67.67|68.76|67.66|5
1652737450000|2022-05-16 21:44:10|68.82|67.72|68.83|67.73|68.84|67.74|68.82|67.72|4
1652737460000|2022-05-16 21:44:20|68.84|67.74|68.86|67.76|68.87|67.77|68.84|67.74|7
1652737470000|2022-05-16 21:44:30|68.87|67.77|68.89|67.79|68.89|67.79|68.87|67.77|3
1652737480000|2022-05-16 21:44:40|68.9|67.8|68.96|67.86|68.96|67.86|68.9|67.8|6
1652737490000|2022-05-16 21:44:50|68.97|67.87|68.97|67.87|68.97|67.87|68.97|67.87|1
1652737500000|2022-05-16 21:45:00|69.01|67.91|69.02|67.92|69.02|67.92|69.01|67.91|2
1652737510000|2022-05-16 21:45:10|69.01|67.91|69.01|67.91|69.01|67.91|69.01|67.91|1
1652737520000|2022-05-16 21:45:20|69|67.9|69|67.9|69|67.9|69|67.9|1
1652737530000|2022-05-16 21:45:30|68.99|67.89|68.94|67.84|68.99|67.89|68.94|67.84|6
1652737540000|2022-05-16 21:45:40|68.95|67.85|68.93|67.83|68.95|67.85|68.93|67.83|3
1652737550000|2022-05-16 21:45:50|68.92|67.82|68.93|67.83|68.93|67.83|68.92|67.82|2
1652737560000|2022-05-16 21:46:00|68.92|67.82|68.92|67.82|68.92|67.82|68.92|67.82|1
1652737570000|2022-05-16 21:46:10|68.93|67.83|68.94|67.84|68.94|67.84|68.92|67.82|4
1652737580000|2022-05-16 21:46:20|68.95|67.85|68.92|67.82|68.95|67.85|68.92|67.82|4
1652737590000|2022-05-16 21:46:30|68.91|67.81|68.9|67.8|68.91|67.81|68.9|67.8|2
1652737600000|2022-05-16 21:46:40|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|2
1652737610000|2022-05-16 21:46:50|68.89|67.79|68.89|67.79|68.9|67.8|68.89|67.79|3
1652737620000|2022-05-16 21:47:00|68.86|67.76|68.85|67.75|68.86|67.76|68.84|67.74|6
1652737630000|2022-05-16 21:47:10|68.84|67.74|68.86|67.76|68.86|67.76|68.84|67.74|3
1652737640000|2022-05-16 21:47:20|68.85|67.75|68.85|67.75|68.85|67.75|68.85|67.75|1
1652737650000|2022-05-16 21:47:30|68.86|67.76|68.85|67.75|68.86|67.76|68.85|67.75|2
1652737660000|2022-05-16 21:47:40|68.84|67.74|68.86|67.76|68.86|67.76|68.84|67.74|5
1652737680000|2022-05-16 21:48:00|68.85|67.75|68.82|67.72|68.85|67.75|68.82|67.72|3
1652737690000|2022-05-16 21:48:10|68.81|67.71|68.79|67.69|68.82|67.72|68.79|67.69|5
1652737700000|2022-05-16 21:48:20|68.8|67.7|68.77|67.67|68.8|67.7|68.77|67.67|4
1652737710000|2022-05-16 21:48:30|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|2
1652737730000|2022-05-16 21:48:50|68.78|67.68|68.76|67.66|68.78|67.68|68.76|67.66|3
1652737740000|2022-05-16 21:49:00|68.77|67.67|68.77|67.67|68.77|67.67|68.76|67.66|3
1652737750000|2022-05-16 21:49:10|68.76|67.66|68.76|67.66|68.76|67.66|68.76|67.66|1
1652737760000|2022-05-16 21:49:20|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652737780000|2022-05-16 21:49:40|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652737790000|2022-05-16 21:49:50|68.76|67.66|68.76|67.66|68.77|67.67|68.76|67.66|3
1652737820000|2022-05-16 21:50:20|68.75|67.65|68.75|67.65|68.76|67.66|68.75|67.65|3
1652737830000|2022-05-16 21:50:30|68.74|67.64|68.72|67.62|68.74|67.64|68.72|67.62|3
1652737840000|2022-05-16 21:50:40|68.71|67.61|68.68|67.58|68.71|67.61|68.68|67.58|2
1652737850000|2022-05-16 21:50:50|68.69|67.59|68.62|67.52|68.69|67.59|68.61|67.51|11
1652737860000|2022-05-16 21:51:00|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652737870000|2022-05-16 21:51:10|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|6
1652737880000|2022-05-16 21:51:20|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652737890000|2022-05-16 21:51:30|68.62|67.52|68.62|67.52|68.62|67.52|68.62|67.52|1
1652737900000|2022-05-16 21:51:40|68.61|67.51|68.61|67.51|68.62|67.52|68.61|67.51|3
1652737910000|2022-05-16 21:51:50|68.57|67.47|68.54|67.44|68.57|67.47|68.53|67.43|8
1652737940000|2022-05-16 21:52:20|68.55|67.45|68.55|67.45|68.57|67.47|68.55|67.45|5
1652737950000|2022-05-16 21:52:30|68.56|67.46|68.59|67.49|68.61|67.51|68.56|67.46|13
1652737960000|2022-05-16 21:52:40|68.6|67.5|68.64|67.54|68.64|67.54|68.59|67.49|8
1652737970000|2022-05-16 21:52:50|68.62|67.52|68.64|67.54|68.67|67.57|68.62|67.52|11
1652737980000|2022-05-16 21:53:00|68.65|67.55|68.69|67.59|68.69|67.59|68.65|67.55|12
1652737990000|2022-05-16 21:53:10|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|2
1652738000000|2022-05-16 21:53:20|68.71|67.61|68.69|67.59|68.71|67.61|68.67|67.57|7
1652738010000|2022-05-16 21:53:30|68.68|67.58|68.66|67.56|68.68|67.58|68.65|67.55|5
1652738020000|2022-05-16 21:53:40|68.65|67.55|68.66|67.56|68.67|67.57|68.65|67.55|4
1652738040000|2022-05-16 21:54:00|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|2
1652738060000|2022-05-16 21:54:20|68.67|67.57|68.67|67.57|68.68|67.58|68.66|67.56|5
1652738070000|2022-05-16 21:54:30|68.66|67.56|68.66|67.56|68.66|67.56|68.66|67.56|1
1652738080000|2022-05-16 21:54:40|68.67|67.57|68.67|67.57|68.67|67.57|68.66|67.56|3
1652738090000|2022-05-16 21:54:50|68.66|67.56|68.67|67.57|68.67|67.57|68.66|67.56|4
1652738120000|2022-05-16 21:55:20|68.68|67.58|68.75|67.65|68.77|67.67|68.68|67.58|13
1652738140000|2022-05-16 21:55:40|68.77|67.67|68.75|67.65|68.78|67.68|68.75|67.65|7
1652738150000|2022-05-16 21:55:50|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652738160000|2022-05-16 21:56:00|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|4
1652738170000|2022-05-16 21:56:10|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|2
1652738180000|2022-05-16 21:56:20|68.76|67.66|68.75|67.65|68.76|67.66|68.75|67.65|2
1652738190000|2022-05-16 21:56:30|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|4
1652738200000|2022-05-16 21:56:40|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|4
1652738210000|2022-05-16 21:56:50|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|2
1652738220000|2022-05-16 21:57:00|68.74|67.64|68.72|67.62|68.74|67.64|68.72|67.62|3
1652738230000|2022-05-16 21:57:10|68.71|67.61|68.69|67.59|68.71|67.61|68.69|67.59|5
1652738240000|2022-05-16 21:57:20|68.7|67.6|68.71|67.61|68.71|67.61|68.7|67.6|2
1652738250000|2022-05-16 21:57:30|68.72|67.62|68.73|67.63|68.73|67.63|68.71|67.61|4
1652738260000|2022-05-16 21:57:40|68.74|67.64|68.76|67.66|68.77|67.67|68.74|67.64|7
1652738270000|2022-05-16 21:57:50|68.75|67.65|68.78|67.68|68.78|67.68|68.74|67.64|4
1652738280000|2022-05-16 21:58:00|68.77|67.67|68.8|67.7|68.8|67.7|68.77|67.67|4
1652738290000|2022-05-16 21:58:10|68.79|67.69|68.8|67.7|68.81|67.71|68.78|67.68|5
1652738300000|2022-05-16 21:58:20|68.81|67.71|68.8|67.7|68.81|67.71|68.8|67.7|10
1652738310000|2022-05-16 21:58:30|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652738330000|2022-05-16 21:58:50|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|4
1652738340000|2022-05-16 21:59:00|68.8|67.7|68.82|67.72|68.82|67.72|68.8|67.7|3
1652738350000|2022-05-16 21:59:10|68.83|67.73|68.84|67.74|68.85|67.75|68.83|67.73|4
1652738360000|2022-05-16 21:59:20|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|6
1652738370000|2022-05-16 21:59:30|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|4
1652738380000|2022-05-16 21:59:40|68.87|67.77|68.85|67.75|68.87|67.77|68.84|67.74|9
1652738390000|2022-05-16 21:59:50|68.84|67.74|68.84|67.74|68.85|67.75|68.84|67.74|5
1652738400000|2022-05-16 22:00:00|68.85|67.75|68.94|67.84|68.94|67.84|68.85|67.75|14
1652738410000|2022-05-16 22:00:10|68.93|67.83|68.96|67.86|68.96|67.86|68.92|67.82|8
1652738420000|2022-05-16 22:00:20|68.97|67.87|68.97|67.87|68.97|67.87|68.96|67.86|3
1652738430000|2022-05-16 22:00:30|69|67.9|69.03|67.93|69.04|67.94|69|67.9|10
1652738440000|2022-05-16 22:00:40|69.02|67.92|69.03|67.93|69.03|67.93|69.01|67.91|6
1652738450000|2022-05-16 22:00:50|69.02|67.92|69.01|67.91|69.02|67.92|69.01|67.91|2
1652738460000|2022-05-16 22:01:00|69.02|67.92|69.02|67.92|69.03|67.93|69.02|67.92|3
1652738470000|2022-05-16 22:01:10|69.03|67.93|69.03|67.93|69.04|67.94|69.02|67.92|5
1652738480000|2022-05-16 22:01:20|69.04|67.94|69.03|67.93|69.04|67.94|69.03|67.93|2
1652738490000|2022-05-16 22:01:30|69.04|67.94|69.04|67.94|69.05|67.95|69.03|67.93|5
1652738500000|2022-05-16 22:01:40|69.05|67.95|69.04|67.94|69.05|67.95|69.03|67.93|4
1652738510000|2022-05-16 22:01:50|69.03|67.93|69.04|67.94|69.04|67.94|69.03|67.93|2
1652738520000|2022-05-16 22:02:00|69.03|67.93|69.01|67.91|69.03|67.93|69|67.9|6
1652738530000|2022-05-16 22:02:10|69|67.9|68.99|67.89|69|67.9|68.98|67.88|4
1652738540000|2022-05-16 22:02:20|68.98|67.88|68.93|67.83|68.98|67.88|68.92|67.82|8
1652738550000|2022-05-16 22:02:30|68.94|67.84|68.94|67.84|68.95|67.85|68.94|67.84|3
1652738560000|2022-05-16 22:02:40|68.95|67.85|68.93|67.83|68.95|67.85|68.93|67.83|3
1652738570000|2022-05-16 22:02:50|68.92|67.82|68.92|67.82|68.93|67.83|68.92|67.82|3
1652738580000|2022-05-16 22:03:00|68.93|67.83|68.93|67.83|68.94|67.84|68.93|67.83|3
1652738590000|2022-05-16 22:03:10|68.92|67.82|68.89|67.79|68.92|67.82|68.89|67.79|4
1652738600000|2022-05-16 22:03:20|68.88|67.78|68.84|67.74|68.89|67.79|68.84|67.74|8
1652738610000|2022-05-16 22:03:30|68.83|67.73|68.81|67.71|68.83|67.73|68.8|67.7|9
1652738620000|2022-05-16 22:03:40|68.8|67.7|68.82|67.72|68.82|67.72|68.8|67.7|3
1652738630000|2022-05-16 22:03:50|68.83|67.73|68.83|67.73|68.84|67.74|68.83|67.73|3
1652738640000|2022-05-16 22:04:00|68.84|67.74|68.94|67.84|68.95|67.85|68.84|67.74|16
1652738650000|2022-05-16 22:04:10|68.93|67.83|68.9|67.8|68.93|67.83|68.9|67.8|6
1652738660000|2022-05-16 22:04:20|68.91|67.81|68.92|67.82|68.92|67.82|68.91|67.81|2
1652738670000|2022-05-16 22:04:30|68.91|67.81|68.91|67.81|68.92|67.82|68.91|67.81|3
1652738690000|2022-05-16 22:04:50|68.9|67.8|68.89|67.79|68.9|67.8|68.89|67.79|2
1652738700000|2022-05-16 22:05:00|68.9|67.8|68.9|67.8|68.92|67.82|68.9|67.8|7
1652738710000|2022-05-16 22:05:10|68.91|67.81|68.91|67.81|68.92|67.82|68.91|67.81|3
1652738720000|2022-05-16 22:05:20|68.9|67.8|68.85|67.75|68.9|67.8|68.85|67.75|3
1652738730000|2022-05-16 22:05:30|68.84|67.74|68.83|67.73|68.84|67.74|68.83|67.73|2
1652738740000|2022-05-16 22:05:40|68.82|67.72|68.82|67.72|68.83|67.73|68.79|67.69|7
1652738750000|2022-05-16 22:05:50|68.81|67.71|68.79|67.69|68.81|67.71|68.79|67.69|5
1652738760000|2022-05-16 22:06:00|68.8|67.7|68.81|67.71|68.82|67.72|68.8|67.7|5
1652738770000|2022-05-16 22:06:10|68.8|67.7|68.83|67.73|68.83|67.73|68.78|67.68|8
1652738780000|2022-05-16 22:06:20|68.82|67.72|68.83|67.73|68.83|67.73|68.81|67.71|4
1652738790000|2022-05-16 22:06:30|68.84|67.74|68.89|67.79|68.89|67.79|68.84|67.74|10
1652738800000|2022-05-16 22:06:40|68.88|67.78|68.96|67.86|68.96|67.86|68.88|67.78|6
1652738810000|2022-05-16 22:06:50|68.97|67.87|68.97|67.87|68.97|67.87|68.97|67.87|1
1652738820000|2022-05-16 22:07:00|68.96|67.86|68.96|67.86|68.96|67.86|68.93|67.83|8
1652738830000|2022-05-16 22:07:10|68.95|67.85|68.96|67.86|68.96|67.86|68.95|67.85|2
1652738850000|2022-05-16 22:07:30|68.95|67.85|68.88|67.78|68.95|67.85|68.88|67.78|6
1652738860000|2022-05-16 22:07:40|68.87|67.77|68.83|67.73|68.88|67.78|68.83|67.73|7
1652738870000|2022-05-16 22:07:50|68.85|67.75|68.9|67.8|68.9|67.8|68.85|67.75|5
1652738880000|2022-05-16 22:08:00|68.89|67.79|68.84|67.74|68.89|67.79|68.84|67.74|4
1652738890000|2022-05-16 22:08:10|68.83|67.73|68.79|67.69|68.83|67.73|68.78|67.68|6
1652738900000|2022-05-16 22:08:20|68.8|67.7|68.8|67.7|68.8|67.7|68.8|67.7|1
1652738910000|2022-05-16 22:08:30|68.79|67.69|68.78|67.68|68.79|67.69|68.75|67.65|7
1652738920000|2022-05-16 22:08:40|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652738930000|2022-05-16 22:08:50|68.78|67.68|68.77|67.67|68.78|67.68|68.75|67.65|13
1652738940000|2022-05-16 22:09:00|68.76|67.66|68.76|67.66|68.76|67.66|68.75|67.65|3
1652738950000|2022-05-16 22:09:10|68.77|67.67|68.77|67.67|68.77|67.67|68.76|67.66|3
1652738960000|2022-05-16 22:09:20|68.76|67.66|68.76|67.66|68.76|67.66|68.76|67.66|1
1652738970000|2022-05-16 22:09:30|68.77|67.67|68.8|67.7|68.8|67.7|68.77|67.67|4
1652738980000|2022-05-16 22:09:40|68.81|67.71|68.8|67.7|68.81|67.71|68.8|67.7|4
1652738990000|2022-05-16 22:09:50|68.81|67.71|68.82|67.72|68.82|67.72|68.8|67.7|10
1652739000000|2022-05-16 22:10:00|68.83|67.73|68.86|67.76|68.86|67.76|68.81|67.71|11
1652739010000|2022-05-16 22:10:10|68.87|67.77|68.85|67.75|68.87|67.77|68.85|67.75|7
1652739020000|2022-05-16 22:10:20|68.86|67.76|68.85|67.75|68.86|67.76|68.85|67.75|4
1652739030000|2022-05-16 22:10:30|68.86|67.76|68.85|67.75|68.86|67.76|68.85|67.75|2
1652739040000|2022-05-16 22:10:40|68.87|67.77|68.87|67.77|68.87|67.77|68.86|67.76|13
1652739050000|2022-05-16 22:10:50|68.9|67.8|68.95|67.85|68.95|67.85|68.9|67.8|7
1652739060000|2022-05-16 22:11:00|68.97|67.87|68.98|67.88|68.98|67.88|68.97|67.87|2
1652739080000|2022-05-16 22:11:20|68.99|67.89|69|67.9|69|67.9|68.99|67.89|2
1652739090000|2022-05-16 22:11:30|69.01|67.91|69|67.9|69.01|67.91|69|67.9|2
1652739100000|2022-05-16 22:11:40|69.01|67.91|69.03|67.93|69.04|67.94|69.01|67.91|5
1652739110000|2022-05-16 22:11:50|69.02|67.92|69.03|67.93|69.03|67.93|69.02|67.92|2
1652739120000|2022-05-16 22:12:00|69.02|67.92|69.01|67.91|69.02|67.92|69.01|67.91|2
1652739130000|2022-05-16 22:12:10|69.02|67.92|69.03|67.93|69.03|67.93|69.01|67.91|4
1652739150000|2022-05-16 22:12:30|69.02|67.92|69.03|67.93|69.03|67.93|69.02|67.92|6
1652739160000|2022-05-16 22:12:40|69.04|67.94|69.03|67.93|69.04|67.94|69.03|67.93|2
1652739170000|2022-05-16 22:12:50|69.04|67.94|69.04|67.94|69.04|67.94|69.03|67.93|3
1652739180000|2022-05-16 22:13:00|69.03|67.93|69.07|67.97|69.07|67.97|69.03|67.93|7
1652739190000|2022-05-16 22:13:10|69.06|67.96|69.03|67.93|69.06|67.96|69.03|67.93|3
1652739200000|2022-05-16 22:13:20|69.02|67.92|69.03|67.93|69.03|67.93|69.02|67.92|4
1652739210000|2022-05-16 22:13:30|69.02|67.92|69.03|67.93|69.03|67.93|69.02|67.92|6
1652739220000|2022-05-16 22:13:40|69.04|67.94|69.02|67.92|69.04|67.94|69.02|67.92|8
1652739230000|2022-05-16 22:13:50|69.03|67.93|69.04|67.94|69.04|67.94|69.03|67.93|2
1652739240000|2022-05-16 22:14:00|69.03|67.93|69.04|67.94|69.04|67.94|69.03|67.93|2
1652739250000|2022-05-16 22:14:10|69.05|67.95|69.04|67.94|69.05|67.95|69.04|67.94|2
1652739270000|2022-05-16 22:14:30|69.06|67.96|69.09|67.99|69.11|68.01|69.06|67.96|7
1652739280000|2022-05-16 22:14:40|69.1|68|69.13|68.03|69.13|68.03|69.1|68|4
1652739290000|2022-05-16 22:14:50|69.12|68.02|69.07|67.97|69.12|68.02|69.07|67.97|10
1652739300000|2022-05-16 22:15:00|69.08|67.98|69.13|68.03|69.16|68.06|69.08|67.98|14
1652739310000|2022-05-16 22:15:10|69.14|68.04|69.14|68.04|69.15|68.05|69.14|68.04|3
1652739320000|2022-05-16 22:15:20|69.13|68.03|69.08|67.98|69.13|68.03|69.07|67.97|6
1652739330000|2022-05-16 22:15:30|69.07|67.97|69.03|67.93|69.07|67.97|69.02|67.92|5
1652739340000|2022-05-16 22:15:40|69.04|67.94|69.02|67.92|69.04|67.94|69.02|67.92|3
1652739350000|2022-05-16 22:15:50|69.03|67.93|69.02|67.92|69.03|67.93|69.01|67.91|4
1652739360000|2022-05-16 22:16:00|69.01|67.91|69.01|67.91|69.01|67.91|69|67.9|3
1652739370000|2022-05-16 22:16:10|69|67.9|68.99|67.89|69|67.9|68.99|67.89|2
1652739380000|2022-05-16 22:16:20|68.98|67.88|68.94|67.84|68.98|67.88|68.94|67.84|2
1652739390000|2022-05-16 22:16:30|68.95|67.85|68.94|67.84|68.95|67.85|68.94|67.84|2
1652739410000|2022-05-16 22:16:50|68.93|67.83|68.95|67.85|68.95|67.85|68.91|67.81|8
1652739420000|2022-05-16 22:17:00|68.96|67.86|68.94|67.84|68.96|67.86|68.94|67.84|3
1652739430000|2022-05-16 22:17:10|68.93|67.83|68.87|67.77|68.93|67.83|68.84|67.74|8
1652739440000|2022-05-16 22:17:20|68.88|67.78|68.83|67.73|68.89|67.79|68.83|67.73|9
1652739450000|2022-05-16 22:17:30|68.84|67.74|68.88|67.78|68.9|67.8|68.83|67.73|8
1652739460000|2022-05-16 22:17:40|68.89|67.79|68.86|67.76|68.91|67.81|68.84|67.74|14
1652739470000|2022-05-16 22:17:50|68.87|67.77|68.83|67.73|68.9|67.8|68.83|67.73|10
1652739480000|2022-05-16 22:18:00|68.81|67.71|68.79|67.69|68.81|67.71|68.77|67.67|11
1652739490000|2022-05-16 22:18:10|68.78|67.68|68.79|67.69|68.79|67.69|68.77|67.67|6
1652739500000|2022-05-16 22:18:20|68.8|67.7|68.81|67.71|68.81|67.71|68.76|67.66|8
1652739510000|2022-05-16 22:18:30|68.84|67.74|68.85|67.75|68.86|67.76|68.84|67.74|12
1652739530000|2022-05-16 22:18:50|68.86|67.76|68.85|67.75|68.86|67.76|68.85|67.75|2
1652739540000|2022-05-16 22:19:00|68.86|67.76|68.88|67.78|68.88|67.78|68.86|67.76|3
1652739550000|2022-05-16 22:19:10|68.87|67.77|68.85|67.75|68.87|67.77|68.85|67.75|3
1652739560000|2022-05-16 22:19:20|68.86|67.76|68.86|67.76|68.86|67.76|68.86|67.76|1
1652739570000|2022-05-16 22:19:30|68.85|67.75|68.85|67.75|68.86|67.76|68.85|67.75|7
1652739580000|2022-05-16 22:19:40|68.84|67.74|68.81|67.71|68.84|67.74|68.81|67.71|4
1652739590000|2022-05-16 22:19:50|68.82|67.72|68.85|67.75|68.89|67.79|68.82|67.72|14
1652739600000|2022-05-16 22:20:00|68.84|67.74|68.85|67.75|68.86|67.76|68.84|67.74|10
1652739610000|2022-05-16 22:20:10|68.86|67.76|68.85|67.75|68.91|67.81|68.84|67.74|21
1652739620000|2022-05-16 22:20:20|68.84|67.74|68.8|67.7|68.84|67.74|68.78|67.68|9
1652739630000|2022-05-16 22:20:30|68.78|67.68|68.76|67.66|68.79|67.69|68.76|67.66|6
1652739650000|2022-05-16 22:20:50|68.77|67.67|68.77|67.67|68.78|67.68|68.77|67.67|3
1652739660000|2022-05-16 22:21:00|68.78|67.68|68.83|67.73|68.84|67.74|68.78|67.68|17
1652739670000|2022-05-16 22:21:10|68.82|67.72|68.82|67.72|68.82|67.72|68.79|67.69|5
1652739680000|2022-05-16 22:21:20|68.81|67.71|68.77|67.67|68.81|67.71|68.77|67.67|14
1652739690000|2022-05-16 22:21:30|68.78|67.68|68.77|67.67|68.8|67.7|68.76|67.66|10
1652739700000|2022-05-16 22:21:40|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652739710000|2022-05-16 22:21:50|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|6
1652739730000|2022-05-16 22:22:10|68.76|67.66|68.76|67.66|68.76|67.66|68.75|67.65|3
1652739740000|2022-05-16 22:22:20|68.78|67.68|68.79|67.69|68.8|67.7|68.76|67.66|9
1652739750000|2022-05-16 22:22:30|68.78|67.68|68.8|67.7|68.82|67.72|68.75|67.65|19
1652739760000|2022-05-16 22:22:40|68.79|67.69|68.74|67.64|68.81|67.71|68.74|67.64|14
1652739770000|2022-05-16 22:22:50|68.75|67.65|68.73|67.63|68.75|67.65|68.71|67.61|7
1652739780000|2022-05-16 22:23:00|68.72|67.62|68.72|67.62|68.73|67.63|68.72|67.62|3
1652739790000|2022-05-16 22:23:10|68.73|67.63|68.74|67.64|68.78|67.68|68.73|67.63|10
1652739800000|2022-05-16 22:23:20|68.73|67.63|68.78|67.68|68.79|67.69|68.73|67.63|12
1652739810000|2022-05-16 22:23:30|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652739820000|2022-05-16 22:23:40|68.78|67.68|68.78|67.68|68.8|67.7|68.77|67.67|8
1652739830000|2022-05-16 22:23:50|68.77|67.67|68.75|67.65|68.78|67.68|68.74|67.64|6
1652739850000|2022-05-16 22:24:10|68.76|67.66|68.77|67.67|68.8|67.7|68.76|67.66|6
1652739860000|2022-05-16 22:24:20|68.76|67.66|68.75|67.65|68.8|67.7|68.75|67.65|12
1652739870000|2022-05-16 22:24:30|68.73|67.63|68.68|67.58|68.73|67.63|68.67|67.57|11
1652739880000|2022-05-16 22:24:40|68.67|67.57|68.67|67.57|68.68|67.58|68.67|67.57|3
1652739890000|2022-05-16 22:24:50|68.66|67.56|68.65|67.55|68.66|67.56|68.64|67.54|5
1652739900000|2022-05-16 22:25:00|68.66|67.56|68.69|67.59|68.71|67.61|68.66|67.56|17
1652739910000|2022-05-16 22:25:10|68.7|67.6|68.65|67.55|68.7|67.6|68.65|67.55|3
1652739920000|2022-05-16 22:25:20|68.64|67.54|68.62|67.52|68.65|67.55|68.61|67.51|7
1652739930000|2022-05-16 22:25:30|68.63|67.53|68.67|67.57|68.67|67.57|68.63|67.53|5
1652739940000|2022-05-16 22:25:40|68.68|67.58|68.61|67.51|68.69|67.59|68.61|67.51|10
1652739950000|2022-05-16 22:25:50|68.62|67.52|68.56|67.46|68.64|67.54|68.56|67.46|10
1652739960000|2022-05-16 22:26:00|68.55|67.45|68.56|67.46|68.57|67.47|68.55|67.45|4
1652739970000|2022-05-16 22:26:10|68.55|67.45|68.56|67.46|68.57|67.47|68.55|67.45|4
1652739990000|2022-05-16 22:26:30|68.55|67.45|68.57|67.47|68.57|67.47|68.55|67.45|5
1652740000000|2022-05-16 22:26:40|68.56|67.46|68.57|67.47|68.57|67.47|68.56|67.46|2
1652740010000|2022-05-16 22:26:50|68.56|67.46|68.54|67.44|68.56|67.46|68.54|67.44|5
1652740020000|2022-05-16 22:27:00|68.55|67.45|68.56|67.46|68.56|67.46|68.54|67.44|8
1652740030000|2022-05-16 22:27:10|68.58|67.48|68.55|67.45|68.58|67.48|68.54|67.44|5
1652740040000|2022-05-16 22:27:20|68.57|67.47|68.58|67.48|68.59|67.49|68.55|67.45|7
1652740050000|2022-05-16 22:27:30|68.57|67.47|68.53|67.43|68.57|67.47|68.53|67.43|11
1652740060000|2022-05-16 22:27:40|68.52|67.42|68.47|67.37|68.53|67.43|68.44|67.34|13
1652740070000|2022-05-16 22:27:50|68.46|67.36|68.43|67.33|68.47|67.37|68.43|67.33|6
1652740080000|2022-05-16 22:28:00|68.44|67.34|68.52|67.42|68.52|67.42|68.44|67.34|14
1652740090000|2022-05-16 22:28:10|68.51|67.41|68.52|67.42|68.52|67.42|68.51|67.41|2
1652740100000|2022-05-16 22:28:20|68.51|67.41|68.53|67.43|68.57|67.47|68.5|67.4|10
1652740110000|2022-05-16 22:28:30|68.52|67.42|68.52|67.42|68.53|67.43|68.51|67.41|5
1652740120000|2022-05-16 22:28:40|68.51|67.41|68.46|67.36|68.51|67.41|68.44|67.34|13
1652740130000|2022-05-16 22:28:50|68.47|67.37|68.47|67.37|68.47|67.37|68.47|67.37|1
1652740140000|2022-05-16 22:29:00|68.46|67.36|68.46|67.36|68.49|67.39|68.45|67.35|12
1652740150000|2022-05-16 22:29:10|68.47|67.37|68.49|67.39|68.49|67.39|68.47|67.37|7
1652740160000|2022-05-16 22:29:20|68.48|67.38|68.48|67.38|68.49|67.39|68.48|67.38|3
1652740170000|2022-05-16 22:29:30|68.49|67.39|68.5|67.4|68.5|67.4|68.49|67.39|2
1652740180000|2022-05-16 22:29:40|68.49|67.39|68.49|67.39|68.5|67.4|68.49|67.39|3
1652740190000|2022-05-16 22:29:50|68.5|67.4|68.48|67.38|68.5|67.4|68.48|67.38|7
1652740200000|2022-05-16 22:30:00|68.47|67.37|68.51|67.41|68.51|67.41|68.47|67.37|9
1652740210000|2022-05-16 22:30:10|68.5|67.4|68.47|67.37|68.5|67.4|68.47|67.37|11
1652740220000|2022-05-16 22:30:20|68.48|67.38|68.49|67.39|68.5|67.4|68.48|67.38|12
1652740230000|2022-05-16 22:30:30|68.48|67.38|68.48|67.38|68.49|67.39|68.47|67.37|12
1652740240000|2022-05-16 22:30:40|68.47|67.37|68.38|67.28|68.47|67.37|68.38|67.28|7
1652740250000|2022-05-16 22:30:50|68.37|67.27|68.35|67.25|68.37|67.27|68.35|67.25|11
1652740260000|2022-05-16 22:31:00|68.36|67.26|68.38|67.28|68.39|67.29|68.35|67.25|8
1652740270000|2022-05-16 22:31:10|68.39|67.29|68.39|67.29|68.39|67.29|68.37|67.27|6
1652740280000|2022-05-16 22:31:20|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|6
1652740290000|2022-05-16 22:31:30|68.38|67.28|68.41|67.31|68.41|67.31|68.38|67.28|5
1652740300000|2022-05-16 22:31:40|68.4|67.3|68.4|67.3|68.41|67.31|68.39|67.29|6
1652740310000|2022-05-16 22:31:50|68.39|67.29|68.36|67.26|68.39|67.29|68.35|67.25|11
1652740320000|2022-05-16 22:32:00|68.37|67.27|68.39|67.29|68.39|67.29|68.36|67.26|5
1652740330000|2022-05-16 22:32:10|68.4|67.3|68.43|67.33|68.43|67.33|68.39|67.29|8
1652740340000|2022-05-16 22:32:20|68.42|67.32|68.42|67.32|68.43|67.33|68.42|67.32|5
1652740350000|2022-05-16 22:32:30|68.43|67.33|68.43|67.33|68.43|67.33|68.42|67.32|3
1652740360000|2022-05-16 22:32:40|68.42|67.32|68.4|67.3|68.43|67.33|68.4|67.3|3
1652740370000|2022-05-16 22:32:50|68.39|67.29|68.39|67.29|68.4|67.3|68.39|67.29|5
1652740380000|2022-05-16 22:33:00|68.4|67.3|68.37|67.27|68.4|67.3|68.36|67.26|8
1652740390000|2022-05-16 22:33:10|68.38|67.28|68.36|67.26|68.38|67.28|68.36|67.26|3
1652740400000|2022-05-16 22:33:20|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652740410000|2022-05-16 22:33:30|68.38|67.28|68.38|67.28|68.38|67.28|68.37|67.27|7
1652740420000|2022-05-16 22:33:40|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|2
1652740430000|2022-05-16 22:33:50|68.37|67.27|68.38|67.28|68.38|67.28|68.36|67.26|6
1652740440000|2022-05-16 22:34:00|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652740450000|2022-05-16 22:34:10|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652740460000|2022-05-16 22:34:20|68.35|67.25|68.34|67.24|68.36|67.26|68.34|67.24|6
1652740470000|2022-05-16 22:34:30|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652740480000|2022-05-16 22:34:40|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|8
1652740500000|2022-05-16 22:35:00|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652740510000|2022-05-16 22:35:10|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652740520000|2022-05-16 22:35:20|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652740540000|2022-05-16 22:35:40|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652740550000|2022-05-16 22:35:50|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652740560000|2022-05-16 22:36:00|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652740570000|2022-05-16 22:36:10|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652740580000|2022-05-16 22:36:20|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|3
1652740590000|2022-05-16 22:36:30|68.36|67.26|68.34|67.24|68.36|67.26|68.34|67.24|5
1652740600000|2022-05-16 22:36:40|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652740610000|2022-05-16 22:36:50|68.34|67.24|68.34|67.24|68.35|67.25|68.34|67.24|3
1652740620000|2022-05-16 22:37:00|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652740630000|2022-05-16 22:37:10|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652740640000|2022-05-16 22:37:20|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652740650000|2022-05-16 22:37:30|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652740660000|2022-05-16 22:37:40|68.31|67.21|68.31|67.21|68.31|67.21|68.3|67.2|5
1652740670000|2022-05-16 22:37:50|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|2
1652740700000|2022-05-16 22:38:20|68.32|67.22|68.35|67.25|68.36|67.26|68.32|67.22|7
1652740710000|2022-05-16 22:38:30|68.34|67.24|68.34|67.24|68.35|67.25|68.34|67.24|7
1652740720000|2022-05-16 22:38:40|68.35|67.25|68.35|67.25|68.35|67.25|68.34|67.24|3
1652740730000|2022-05-16 22:38:50|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|4
1652740740000|2022-05-16 22:39:00|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652740760000|2022-05-16 22:39:20|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652740790000|2022-05-16 22:39:50|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652740800000|2022-05-16 22:40:00|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652740810000|2022-05-16 22:40:10|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652740820000|2022-05-16 22:40:20|68.37|67.27|68.37|67.27|68.38|67.28|68.37|67.27|3
1652740830000|2022-05-16 22:40:30|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|2
1652740850000|2022-05-16 22:40:50|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|4
1652740860000|2022-05-16 22:41:00|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|2
1652740880000|2022-05-16 22:41:20|68.36|67.26|68.34|67.24|68.36|67.26|68.33|67.23|3
1652740910000|2022-05-16 22:41:50|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652740920000|2022-05-16 22:42:00|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652740940000|2022-05-16 22:42:20|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|2
1652740950000|2022-05-16 22:42:30|68.33|67.23|68.31|67.21|68.33|67.23|68.31|67.21|3
1652740960000|2022-05-16 22:42:40|68.32|67.22|68.32|67.22|68.32|67.22|68.31|67.21|3
1652740970000|2022-05-16 22:42:50|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|3
1652740980000|2022-05-16 22:43:00|68.32|67.22|68.31|67.21|68.32|67.22|68.3|67.2|6
1652740990000|2022-05-16 22:43:10|68.32|67.22|68.32|67.22|68.32|67.22|68.31|67.21|7
1652741000000|2022-05-16 22:43:20|68.31|67.21|68.31|67.21|68.31|67.21|68.3|67.2|3
1652741010000|2022-05-16 22:43:30|68.3|67.2|68.29|67.19|68.31|67.21|68.29|67.19|4
1652741020000|2022-05-16 22:43:40|68.3|67.2|68.29|67.19|68.3|67.2|68.29|67.19|2
1652741030000|2022-05-16 22:43:50|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652741040000|2022-05-16 22:44:00|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652741050000|2022-05-16 22:44:10|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652741060000|2022-05-16 22:44:20|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652741090000|2022-05-16 22:44:50|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652741110000|2022-05-16 22:45:10|68.29|67.19|68.32|67.22|68.32|67.22|68.29|67.19|4
1652741120000|2022-05-16 22:45:20|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|2
1652741130000|2022-05-16 22:45:30|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652741170000|2022-05-16 22:46:10|68.3|67.2|68.3|67.2|68.3|67.2|68.29|67.19|3
1652741180000|2022-05-16 22:46:20|68.29|67.19|68.31|67.21|68.31|67.21|68.29|67.19|3
1652741190000|2022-05-16 22:46:30|68.32|67.22|68.31|67.21|68.32|67.22|68.31|67.21|2
1652741200000|2022-05-16 22:46:40|68.32|67.22|68.36|67.26|68.36|67.26|68.31|67.21|7
1652741210000|2022-05-16 22:46:50|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|2
1652741230000|2022-05-16 22:47:10|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652741240000|2022-05-16 22:47:20|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652741250000|2022-05-16 22:47:30|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652741260000|2022-05-16 22:47:40|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652741290000|2022-05-16 22:48:10|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652741300000|2022-05-16 22:48:20|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|2
1652741320000|2022-05-16 22:48:40|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|2
1652741330000|2022-05-16 22:48:50|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652741350000|2022-05-16 22:49:10|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652741370000|2022-05-16 22:49:30|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652741380000|2022-05-16 22:49:40|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|11
1652741390000|2022-05-16 22:49:50|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|6
1652741400000|2022-05-16 22:50:00|68.32|67.22|68.3|67.2|68.33|67.23|68.3|67.2|12
1652741410000|2022-05-16 22:50:10|68.29|67.19|68.27|67.17|68.3|67.2|68.27|67.17|10
1652741420000|2022-05-16 22:50:20|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652741440000|2022-05-16 22:50:40|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652741470000|2022-05-16 22:51:10|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652741490000|2022-05-16 22:51:30|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652741500000|2022-05-16 22:51:40|68.28|67.18|68.22|67.12|68.28|67.18|68.21|67.11|11
1652741510000|2022-05-16 22:51:50|68.21|67.11|68.08|66.98|68.21|67.11|68.08|66.98|12
1652741520000|2022-05-16 22:52:00|68.07|66.97|68.05|66.95|68.07|66.97|68.04|66.94|7
1652741530000|2022-05-16 22:52:10|68.04|66.94|68.05|66.95|68.05|66.95|68.04|66.94|4
1652741540000|2022-05-16 22:52:20|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652741560000|2022-05-16 22:52:40|68.05|66.95|68.05|66.95|68.05|66.95|68.04|66.94|3
1652741570000|2022-05-16 22:52:50|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652741580000|2022-05-16 22:53:00|68.05|66.95|68.03|66.93|68.05|66.95|68.02|66.92|5
1652741590000|2022-05-16 22:53:10|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|6
1652741600000|2022-05-16 22:53:20|68.02|66.92|68.02|66.92|68.02|66.92|68.01|66.91|3
1652741610000|2022-05-16 22:53:30|68.03|66.93|68.04|66.94|68.04|66.94|68.03|66.93|2
1652741620000|2022-05-16 22:53:40|68.05|66.95|68.05|66.95|68.05|66.95|68.05|66.95|1
1652741630000|2022-05-16 22:53:50|68.04|66.94|68.04|66.94|68.05|66.95|68.04|66.94|3
1652741640000|2022-05-16 22:54:00|68.05|66.95|68.05|66.95|68.05|66.95|68.05|66.95|1
1652741650000|2022-05-16 22:54:10|68.04|66.94|68.09|66.99|68.09|66.99|68.04|66.94|15
1652741660000|2022-05-16 22:54:20|68.1|67|68.14|67.04|68.14|67.04|68.1|67|8
1652741670000|2022-05-16 22:54:30|68.13|67.03|68.13|67.03|68.14|67.04|68.13|67.03|3
1652741680000|2022-05-16 22:54:40|68.11|67.01|68.09|66.99|68.11|67.01|68.09|66.99|2
1652741690000|2022-05-16 22:54:50|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652741700000|2022-05-16 22:55:00|68.08|66.98|68.09|66.99|68.09|66.99|68.07|66.97|8
1652741710000|2022-05-16 22:55:10|68.08|66.98|68.06|66.96|68.08|66.98|68.05|66.95|6
1652741720000|2022-05-16 22:55:20|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|2
1652741740000|2022-05-16 22:55:40|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|3
1652741760000|2022-05-16 22:56:00|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652741790000|2022-05-16 22:56:30|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|3
1652741800000|2022-05-16 22:56:40|68.04|66.94|68.03|66.93|68.04|66.94|68.03|66.93|4
1652741810000|2022-05-16 22:56:50|68.02|66.92|68.02|66.92|68.02|66.92|68.01|66.91|3
1652741820000|2022-05-16 22:57:00|68.01|66.91|68.03|66.93|68.03|66.93|68.01|66.91|3
1652741830000|2022-05-16 22:57:10|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652741840000|2022-05-16 22:57:20|68.02|66.92|68.02|66.92|68.02|66.92|68.02|66.92|1
1652741860000|2022-05-16 22:57:40|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652741880000|2022-05-16 22:58:00|68.01|66.91|68.01|66.91|68.01|66.91|68|66.9|3
1652741890000|2022-05-16 22:58:10|68.02|66.92|68.02|66.92|68.03|66.93|68.02|66.92|3
1652741900000|2022-05-16 22:58:20|68.03|66.93|68.03|66.93|68.03|66.93|68.01|66.91|5
1652741910000|2022-05-16 22:58:30|68.02|66.92|68.01|66.91|68.03|66.93|68.01|66.91|4
1652741920000|2022-05-16 22:58:40|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652741930000|2022-05-16 22:58:50|68.04|66.94|68.06|66.96|68.06|66.96|68.04|66.94|3
1652741940000|2022-05-16 22:59:00|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652741950000|2022-05-16 22:59:10|68.1|67|68.15|67.05|68.16|67.06|68.1|67|13
1652741960000|2022-05-16 22:59:20|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|2
1652741970000|2022-05-16 22:59:30|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|2
1652741990000|2022-05-16 22:59:50|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652742000000|2022-05-16 23:00:00|68.17|67.07|68.17|67.07|68.17|67.07|68.16|67.06|5
1652742010000|2022-05-16 23:00:10|68.18|67.08|68.2|67.1|68.21|67.11|68.18|67.08|3
1652742020000|2022-05-16 23:00:20|68.21|67.11|68.21|67.11|68.21|67.11|68.21|67.11|1
1652742030000|2022-05-16 23:00:30|68.2|67.1|68.21|67.11|68.21|67.11|68.2|67.1|2
1652742040000|2022-05-16 23:00:40|68.2|67.1|68.2|67.1|68.2|67.1|68.19|67.09|3
1652742050000|2022-05-16 23:00:50|68.19|67.09|68.15|67.05|68.19|67.09|68.14|67.04|4
1652742090000|2022-05-16 23:01:30|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652742110000|2022-05-16 23:01:50|68.15|67.05|68.13|67.03|68.15|67.05|68.13|67.03|3
1652742120000|2022-05-16 23:02:00|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|3
1652742130000|2022-05-16 23:02:10|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652742140000|2022-05-16 23:02:20|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|3
1652742160000|2022-05-16 23:02:40|68.13|67.03|68.13|67.03|68.14|67.04|68.13|67.03|3
1652742170000|2022-05-16 23:02:50|68.14|67.04|68.14|67.04|68.15|67.05|68.14|67.04|3
1652742180000|2022-05-16 23:03:00|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652742190000|2022-05-16 23:03:10|68.17|67.07|68.15|67.05|68.17|67.07|68.15|67.05|3
1652742200000|2022-05-16 23:03:20|68.14|67.04|68.14|67.04|68.14|67.04|68.14|67.04|1
1652742210000|2022-05-16 23:03:30|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652742220000|2022-05-16 23:03:40|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652742240000|2022-05-16 23:04:00|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652742250000|2022-05-16 23:04:10|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652742270000|2022-05-16 23:04:30|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652742280000|2022-05-16 23:04:40|68.14|67.04|68.12|67.02|68.14|67.04|68.12|67.02|3
1652742290000|2022-05-16 23:04:50|68.11|67.01|68.05|66.95|68.11|67.01|68.05|66.95|6
1652742300000|2022-05-16 23:05:00|68.06|66.96|68.11|67.01|68.11|67.01|68.06|66.96|6
1652742320000|2022-05-16 23:05:20|68.1|67|68.1|67|68.1|67|68.1|67|1
1652742350000|2022-05-16 23:05:50|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652742360000|2022-05-16 23:06:00|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|2
1652742380000|2022-05-16 23:06:20|68.11|67.01|68.1|67|68.11|67.01|68.1|67|2
1652742390000|2022-05-16 23:06:30|68.11|67.01|68.1|67|68.11|67.01|68.1|67|6
1652742400000|2022-05-16 23:06:40|68.09|66.99|68.08|66.98|68.09|66.99|68.08|66.98|2
1652742410000|2022-05-16 23:06:50|68.09|66.99|68.08|66.98|68.09|66.99|68.08|66.98|2
1652742430000|2022-05-16 23:07:10|68.09|66.99|68.09|66.99|68.09|66.99|68.09|66.99|1
1652742440000|2022-05-16 23:07:20|68.08|66.98|68.08|66.98|68.09|66.99|68.08|66.98|5
1652742460000|2022-05-16 23:07:40|68.07|66.97|68.02|66.92|68.07|66.97|68.02|66.92|2
1652742470000|2022-05-16 23:07:50|68.01|66.91|67.99|66.89|68.01|66.91|67.99|66.89|5
1652742480000|2022-05-16 23:08:00|68|66.9|67.99|66.89|68|66.9|67.95|66.85|15
1652742490000|2022-05-16 23:08:10|67.98|66.88|68|66.9|68|66.9|67.98|66.88|11
1652742500000|2022-05-16 23:08:20|67.99|66.89|67.97|66.87|68|66.9|67.97|66.87|5
1652742510000|2022-05-16 23:08:30|67.96|66.86|67.94|66.84|67.96|66.86|67.94|66.84|11
1652742520000|2022-05-16 23:08:40|67.93|66.83|67.93|66.83|67.93|66.83|67.92|66.82|3
1652742530000|2022-05-16 23:08:50|67.92|66.82|67.89|66.79|67.92|66.82|67.88|66.78|11
1652742540000|2022-05-16 23:09:00|67.88|66.78|67.93|66.83|67.93|66.83|67.88|66.78|8
1652742550000|2022-05-16 23:09:10|67.94|66.84|67.96|66.86|67.96|66.86|67.94|66.84|7
1652742560000|2022-05-16 23:09:20|67.97|66.87|67.97|66.87|67.97|66.87|67.97|66.87|1
1652742570000|2022-05-16 23:09:30|67.96|66.86|67.96|66.86|67.96|66.86|67.96|66.86|1
1652742580000|2022-05-16 23:09:40|67.95|66.85|67.92|66.82|67.95|66.85|67.92|66.82|4
1652742590000|2022-05-16 23:09:50|67.93|66.83|67.93|66.83|67.93|66.83|67.92|66.82|3
1652742600000|2022-05-16 23:10:00|67.92|66.82|68.03|66.93|68.03|66.93|67.92|66.82|11
1652742610000|2022-05-16 23:10:10|68.02|66.92|67.98|66.88|68.02|66.92|67.98|66.88|6
1652742620000|2022-05-16 23:10:20|67.95|66.85|67.96|66.86|67.96|66.86|67.95|66.85|2
1652742630000|2022-05-16 23:10:30|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652742640000|2022-05-16 23:10:40|67.97|66.87|67.96|66.86|67.97|66.87|67.96|66.86|2
1652742650000|2022-05-16 23:10:50|67.95|66.85|68|66.9|68|66.9|67.95|66.85|5
1652742670000|2022-05-16 23:11:10|68.01|66.91|68.02|66.92|68.02|66.92|68|66.9|6
1652742730000|2022-05-16 23:12:10|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|2
1652742750000|2022-05-16 23:12:30|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|2
1652742770000|2022-05-16 23:12:50|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|2
1652742780000|2022-05-16 23:13:00|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652742790000|2022-05-16 23:13:10|68.01|66.91|67.99|66.89|68.01|66.91|67.99|66.89|3
1652742830000|2022-05-16 23:13:50|68|66.9|68.02|66.92|68.02|66.92|68|66.9|3
1652742840000|2022-05-16 23:14:00|68.03|66.93|68.02|66.92|68.03|66.93|68.01|66.91|6
1652742850000|2022-05-16 23:14:10|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|2
1652742860000|2022-05-16 23:14:20|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|2
1652742870000|2022-05-16 23:14:30|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|2
1652742880000|2022-05-16 23:14:40|68.01|66.91|68.04|66.94|68.04|66.94|68.01|66.91|4
1652742890000|2022-05-16 23:14:50|68.05|66.95|68.04|66.94|68.08|66.98|68.03|66.93|9
1652742900000|2022-05-16 23:15:00|68.03|66.93|68.02|66.92|68.04|66.94|68.02|66.92|8
1652742910000|2022-05-16 23:15:10|68.01|66.91|67.97|66.87|68.01|66.91|67.96|66.86|9
1652742920000|2022-05-16 23:15:20|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|3
1652742930000|2022-05-16 23:15:30|67.97|66.87|67.93|66.83|67.97|66.87|67.93|66.83|5
1652742940000|2022-05-16 23:15:40|67.92|66.82|67.9|66.8|67.92|66.82|67.89|66.79|7
1652742950000|2022-05-16 23:15:50|67.89|66.79|67.89|66.79|67.9|66.8|67.89|66.79|5
1652742960000|2022-05-16 23:16:00|67.88|66.78|67.88|66.78|67.89|66.79|67.88|66.78|3
1652742970000|2022-05-16 23:16:10|67.83|66.73|67.8|66.7|67.83|66.73|67.78|66.68|13
1652742980000|2022-05-16 23:16:20|67.81|66.71|67.78|66.68|67.81|66.71|67.78|66.68|8
1652742990000|2022-05-16 23:16:30|67.77|66.67|67.78|66.68|67.78|66.68|67.76|66.66|4
1652743000000|2022-05-16 23:16:40|67.77|66.67|67.77|66.67|67.78|66.68|67.77|66.67|3
1652743010000|2022-05-16 23:16:50|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|2
1652743030000|2022-05-16 23:17:10|67.78|66.68|67.81|66.71|67.81|66.71|67.78|66.68|3
1652743050000|2022-05-16 23:17:30|67.82|66.72|67.91|66.81|67.91|66.81|67.82|66.72|9
1652743060000|2022-05-16 23:17:40|67.92|66.82|67.94|66.84|67.94|66.84|67.92|66.82|3
1652743070000|2022-05-16 23:17:50|67.96|66.86|67.99|66.89|67.99|66.89|67.96|66.86|4
1652743080000|2022-05-16 23:18:00|67.98|66.88|67.99|66.89|67.99|66.89|67.93|66.83|7
1652743090000|2022-05-16 23:18:10|68|66.9|68.03|66.93|68.03|66.93|68|66.9|3
1652743100000|2022-05-16 23:18:20|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|2
1652743110000|2022-05-16 23:18:30|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652743120000|2022-05-16 23:18:40|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652743130000|2022-05-16 23:18:50|68.03|66.93|68.04|66.94|68.05|66.95|68.03|66.93|6
1652743140000|2022-05-16 23:19:00|68.05|66.95|68.05|66.95|68.05|66.95|68.04|66.94|3
1652743150000|2022-05-16 23:19:10|68.06|66.96|68.05|66.95|68.08|66.98|68.05|66.95|6
1652743160000|2022-05-16 23:19:20|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652743180000|2022-05-16 23:19:40|68.05|66.95|68.05|66.95|68.05|66.95|68.05|66.95|1
1652743200000|2022-05-16 23:20:00|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652743210000|2022-05-16 23:20:10|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|2
1652743250000|2022-05-16 23:20:50|68.03|66.93|68.03|66.93|68.03|66.93|68.03|66.93|1
1652743260000|2022-05-16 23:21:00|68.04|66.94|68.04|66.94|68.05|66.95|68.04|66.94|3
1652743270000|2022-05-16 23:21:10|68.05|66.95|68.05|66.95|68.05|66.95|68.04|66.94|3
1652743280000|2022-05-16 23:21:20|68.04|66.94|68.04|66.94|68.04|66.94|68.03|66.93|3
1652743290000|2022-05-16 23:21:30|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|2
1652743300000|2022-05-16 23:21:40|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652743310000|2022-05-16 23:21:50|68.02|66.92|68.02|66.92|68.02|66.92|68.02|66.92|1
1652743320000|2022-05-16 23:22:00|68.03|66.93|68.01|66.91|68.03|66.93|68.01|66.91|5
1652743330000|2022-05-16 23:22:10|68|66.9|68.01|66.91|68.01|66.91|68|66.9|2
1652743340000|2022-05-16 23:22:20|68|66.9|68|66.9|68.01|66.91|68|66.9|3
1652743350000|2022-05-16 23:22:30|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652743360000|2022-05-16 23:22:40|68|66.9|68.01|66.91|68.01|66.91|68|66.9|2
1652743370000|2022-05-16 23:22:50|68|66.9|68.01|66.91|68.01|66.91|68|66.9|2
1652743380000|2022-05-16 23:23:00|68.02|66.92|68.02|66.92|68.02|66.92|68.02|66.92|1
1652743390000|2022-05-16 23:23:10|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|4
1652743410000|2022-05-16 23:23:30|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652743420000|2022-05-16 23:23:40|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652743430000|2022-05-16 23:23:50|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652743440000|2022-05-16 23:24:00|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652743450000|2022-05-16 23:24:10|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|4
1652743460000|2022-05-16 23:24:20|67.99|66.89|67.99|66.89|67.99|66.89|67.98|66.88|5
1652743470000|2022-05-16 23:24:30|68|66.9|68|66.9|68|66.9|68|66.9|1
1652743480000|2022-05-16 23:24:40|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652743490000|2022-05-16 23:24:50|68|66.9|67.97|66.87|68|66.9|67.97|66.87|6
1652743500000|2022-05-16 23:25:00|67.98|66.88|68|66.9|68|66.9|67.98|66.88|3
1652743520000|2022-05-16 23:25:20|68.01|66.91|68|66.9|68.01|66.91|68|66.9|4
1652743530000|2022-05-16 23:25:30|68.01|66.91|68|66.9|68.01|66.91|67.99|66.89|3
1652743550000|2022-05-16 23:25:50|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652743560000|2022-05-16 23:26:00|68|66.9|68|66.9|68|66.9|67.99|66.89|3
1652743570000|2022-05-16 23:26:10|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652743580000|2022-05-16 23:26:20|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|4
1652743590000|2022-05-16 23:26:30|67.99|66.89|68.03|66.93|68.03|66.93|67.99|66.89|6
1652743600000|2022-05-16 23:26:40|68.04|66.94|68.09|66.99|68.1|67|68.04|66.94|12
1652743610000|2022-05-16 23:26:50|68.1|67|68.15|67.05|68.16|67.06|68.1|67|6
1652743620000|2022-05-16 23:27:00|68.16|67.06|68.11|67.01|68.17|67.07|68.11|67.01|10
1652743630000|2022-05-16 23:27:10|68.12|67.02|68.15|67.05|68.16|67.06|68.11|67.01|10
1652743640000|2022-05-16 23:27:20|68.14|67.04|68.09|66.99|68.14|67.04|68.09|66.99|3
1652743650000|2022-05-16 23:27:30|68.1|67|68.09|66.99|68.1|67|68.08|66.98|4
1652743660000|2022-05-16 23:27:40|68.08|66.98|68.03|66.93|68.08|66.98|68.02|66.92|9
1652743670000|2022-05-16 23:27:50|68.04|66.94|68.05|66.95|68.05|66.95|68.04|66.94|2
1652743680000|2022-05-16 23:28:00|68.06|66.96|68.09|66.99|68.09|66.99|68.06|66.96|5
1652743690000|2022-05-16 23:28:10|68.1|67|68.1|67|68.1|67|68.1|67|1
1652743700000|2022-05-16 23:28:20|68.09|66.99|68.08|66.98|68.09|66.99|68.08|66.98|2
1652743710000|2022-05-16 23:28:30|68.07|66.97|68.08|66.98|68.08|66.98|68.07|66.97|4
1652743720000|2022-05-16 23:28:40|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652743730000|2022-05-16 23:28:50|68.06|66.96|68.02|66.92|68.06|66.96|68.02|66.92|5
1652743740000|2022-05-16 23:29:00|68.01|66.91|67.98|66.88|68.01|66.91|67.98|66.88|4
1652743750000|2022-05-16 23:29:10|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652743760000|2022-05-16 23:29:20|67.97|66.87|67.97|66.87|67.99|66.89|67.97|66.87|6
1652743770000|2022-05-16 23:29:30|67.98|66.88|67.98|66.88|67.99|66.89|67.98|66.88|3
1652743780000|2022-05-16 23:29:40|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652743790000|2022-05-16 23:29:50|67.97|66.87|67.95|66.85|67.97|66.87|67.95|66.85|3
1652743800000|2022-05-16 23:30:00|67.96|66.86|67.98|66.88|67.99|66.89|67.96|66.86|5
1652743810000|2022-05-16 23:30:10|67.97|66.87|67.97|66.87|67.97|66.87|67.97|66.87|1
1652743820000|2022-05-16 23:30:20|67.98|66.88|68|66.9|68|66.9|67.98|66.88|11
1652743830000|2022-05-16 23:30:30|68.01|66.91|68.01|66.91|68.01|66.91|68|66.9|3
1652743840000|2022-05-16 23:30:40|68|66.9|68|66.9|68|66.9|68|66.9|1
1652743850000|2022-05-16 23:30:50|68.01|66.91|68.03|66.93|68.03|66.93|68.01|66.91|5
1652743870000|2022-05-16 23:31:10|68.02|66.92|67.98|66.88|68.02|66.92|67.97|66.87|6
1652743880000|2022-05-16 23:31:20|67.97|66.87|67.97|66.87|67.98|66.88|67.96|66.86|5
1652743890000|2022-05-16 23:31:30|67.98|66.88|67.97|66.87|67.98|66.88|67.97|66.87|12
1652743900000|2022-05-16 23:31:40|67.96|66.86|67.98|66.88|67.98|66.88|67.96|66.86|3
1652743910000|2022-05-16 23:31:50|67.97|66.87|67.97|66.87|67.97|66.87|67.97|66.87|1
1652743920000|2022-05-16 23:32:00|67.96|66.86|67.94|66.84|67.96|66.86|67.94|66.84|2
1652743930000|2022-05-16 23:32:10|67.93|66.83|67.91|66.81|67.93|66.83|67.91|66.81|5
1652743950000|2022-05-16 23:32:30|67.9|66.8|67.89|66.79|67.9|66.8|67.89|66.79|2
1652743960000|2022-05-16 23:32:40|67.88|66.78|67.87|66.77|67.88|66.78|67.87|66.77|2
1652743970000|2022-05-16 23:32:50|67.88|66.78|67.84|66.74|67.88|66.78|67.83|66.73|6
1652743980000|2022-05-16 23:33:00|67.83|66.73|67.78|66.68|67.84|66.74|67.78|66.68|8
1652743990000|2022-05-16 23:33:10|67.77|66.67|67.76|66.66|67.78|66.68|67.76|66.66|4
1652744000000|2022-05-16 23:33:20|67.77|66.67|67.78|66.68|67.79|66.69|67.76|66.66|5
1652744010000|2022-05-16 23:33:30|67.77|66.67|67.77|66.67|67.79|66.69|67.75|66.65|12
1652744020000|2022-05-16 23:33:40|67.76|66.66|67.78|66.68|67.78|66.68|67.75|66.65|11
1652744030000|2022-05-16 23:33:50|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652744040000|2022-05-16 23:34:00|67.78|66.68|67.8|66.7|67.8|66.7|67.77|66.67|9
1652744050000|2022-05-16 23:34:10|67.79|66.69|67.77|66.67|67.79|66.69|67.75|66.65|8
1652744060000|2022-05-16 23:34:20|67.78|66.68|67.76|66.66|67.78|66.68|67.74|66.64|9
1652744070000|2022-05-16 23:34:30|67.77|66.67|67.76|66.66|67.77|66.67|67.75|66.65|4
1652744080000|2022-05-16 23:34:40|67.75|66.65|67.75|66.65|67.76|66.66|67.74|66.64|9
1652744090000|2022-05-16 23:34:50|67.74|66.64|67.73|66.63|67.75|66.65|67.73|66.63|6
1652744100000|2022-05-16 23:35:00|67.7|66.6|67.71|66.61|67.72|66.62|67.69|66.59|9
1652744110000|2022-05-16 23:35:10|67.7|66.6|67.7|66.6|67.7|66.6|67.66|66.56|12
1652744120000|2022-05-16 23:35:20|67.69|66.59|67.74|66.64|67.74|66.64|67.69|66.59|5
1652744130000|2022-05-16 23:35:30|67.75|66.65|67.74|66.64|67.77|66.67|67.74|66.64|8
1652744150000|2022-05-16 23:35:50|67.73|66.63|67.72|66.62|67.74|66.64|67.72|66.62|6
1652744160000|2022-05-16 23:36:00|67.71|66.61|67.67|66.57|67.71|66.61|67.67|66.57|9
1652744170000|2022-05-16 23:36:10|67.68|66.58|67.62|66.52|67.68|66.58|67.61|66.51|11
1652744180000|2022-05-16 23:36:20|67.61|66.51|67.59|66.49|67.61|66.51|67.57|66.47|13
1652744190000|2022-05-16 23:36:30|67.6|66.5|67.63|66.53|67.64|66.54|67.6|66.5|7
1652744200000|2022-05-16 23:36:40|67.62|66.52|67.59|66.49|67.62|66.52|67.59|66.49|4
1652744210000|2022-05-16 23:36:50|67.58|66.48|67.62|66.52|67.62|66.52|67.58|66.48|5
1652744220000|2022-05-16 23:37:00|67.63|66.53|67.62|66.52|67.63|66.53|67.62|66.52|4
1652744230000|2022-05-16 23:37:10|67.61|66.51|67.62|66.52|67.63|66.53|67.61|66.51|8
1652744240000|2022-05-16 23:37:20|67.6|66.5|67.63|66.53|67.63|66.53|67.6|66.5|6
1652744250000|2022-05-16 23:37:30|67.62|66.52|67.65|66.55|67.65|66.55|67.62|66.52|5
1652744260000|2022-05-16 23:37:40|67.66|66.56|67.64|66.54|67.66|66.56|67.63|66.53|8
1652744290000|2022-05-16 23:38:10|67.65|66.55|67.7|66.6|67.71|66.61|67.65|66.55|7
1652744300000|2022-05-16 23:38:20|67.69|66.59|67.72|66.62|67.72|66.62|67.69|66.59|10
1652744310000|2022-05-16 23:38:30|67.73|66.63|67.79|66.69|67.79|66.69|67.73|66.63|12
1652744320000|2022-05-16 23:38:40|67.78|66.68|67.79|66.69|67.81|66.71|67.78|66.68|7
1652744330000|2022-05-16 23:38:50|67.8|66.7|67.79|66.69|67.81|66.71|67.79|66.69|8
1652744340000|2022-05-16 23:39:00|67.8|66.7|67.75|66.65|67.8|66.7|67.75|66.65|12
1652744350000|2022-05-16 23:39:10|67.76|66.66|67.78|66.68|67.78|66.68|67.76|66.66|7
1652744360000|2022-05-16 23:39:20|67.79|66.69|67.78|66.68|67.8|66.7|67.78|66.68|4
1652744370000|2022-05-16 23:39:30|67.77|66.67|67.79|66.69|67.79|66.69|67.77|66.67|3
1652744380000|2022-05-16 23:39:40|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652744390000|2022-05-16 23:39:50|67.81|66.71|67.8|66.7|67.81|66.71|67.8|66.7|2
1652744400000|2022-05-16 23:40:00|67.82|66.72|67.82|66.72|67.83|66.73|67.77|66.67|16
1652744410000|2022-05-16 23:40:10|67.81|66.71|67.76|66.66|67.81|66.71|67.75|66.65|11
1652744420000|2022-05-16 23:40:20|67.77|66.67|67.76|66.66|67.78|66.68|67.75|66.65|8
1652744430000|2022-05-16 23:40:30|67.77|66.67|67.77|66.67|67.83|66.73|67.77|66.67|17
1652744440000|2022-05-16 23:40:40|67.76|66.66|67.77|66.67|67.78|66.68|67.76|66.66|8
1652744450000|2022-05-16 23:40:50|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|6
1652744460000|2022-05-16 23:41:00|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|2
1652744470000|2022-05-16 23:41:10|67.76|66.66|67.76|66.66|67.76|66.66|67.76|66.66|1
1652744480000|2022-05-16 23:41:20|67.77|66.67|67.75|66.65|67.78|66.68|67.75|66.65|8
1652744490000|2022-05-16 23:41:30|67.74|66.64|67.74|66.64|67.74|66.64|67.71|66.61|7
1652744500000|2022-05-16 23:41:40|67.75|66.65|67.76|66.66|67.81|66.71|67.75|66.65|8
1652744510000|2022-05-16 23:41:50|67.79|66.69|67.77|66.67|67.79|66.69|67.75|66.65|6
1652744520000|2022-05-16 23:42:00|67.75|66.65|67.72|66.62|67.76|66.66|67.71|66.61|8
1652744530000|2022-05-16 23:42:10|67.73|66.63|67.75|66.65|67.77|66.67|67.72|66.62|9
1652744540000|2022-05-16 23:42:20|67.76|66.66|67.75|66.65|67.79|66.69|67.73|66.63|14
1652744550000|2022-05-16 23:42:30|67.76|66.66|67.76|66.66|67.76|66.66|67.75|66.65|5
1652744560000|2022-05-16 23:42:40|67.79|66.69|67.77|66.67|67.83|66.73|67.77|66.67|15
1652744570000|2022-05-16 23:42:50|67.8|66.7|67.73|66.63|67.8|66.7|67.73|66.63|15
1652744580000|2022-05-16 23:43:00|67.74|66.64|67.72|66.62|67.81|66.71|67.72|66.62|12
1652744590000|2022-05-16 23:43:10|67.73|66.63|67.77|66.67|67.77|66.67|67.72|66.62|11
1652744600000|2022-05-16 23:43:20|67.78|66.68|67.81|66.71|67.82|66.72|67.78|66.68|10
1652744610000|2022-05-16 23:43:30|67.8|66.7|67.79|66.69|67.8|66.7|67.78|66.68|4
1652744630000|2022-05-16 23:43:50|67.78|66.68|67.79|66.69|67.79|66.69|67.78|66.68|2
1652744650000|2022-05-16 23:44:10|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652744670000|2022-05-16 23:44:30|67.81|66.71|67.8|66.7|67.81|66.71|67.8|66.7|6
1652744680000|2022-05-16 23:44:40|67.81|66.71|67.81|66.71|67.81|66.71|67.8|66.7|7
1652744690000|2022-05-16 23:44:50|67.8|66.7|67.79|66.69|67.81|66.71|67.79|66.69|8
1652744700000|2022-05-16 23:45:00|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652744720000|2022-05-16 23:45:20|67.77|66.67|67.68|66.58|67.77|66.67|67.68|66.58|9
1652744730000|2022-05-16 23:45:30|67.67|66.57|67.56|66.46|67.68|66.58|67.56|66.46|14
1652744740000|2022-05-16 23:45:40|67.55|66.45|67.43|66.33|67.55|66.45|67.39|66.29|16
1652744750000|2022-05-16 23:45:50|67.42|66.32|67.46|66.36|67.46|66.36|67.41|66.31|13
1652744760000|2022-05-16 23:46:00|67.47|66.37|67.56|66.46|67.56|66.46|67.47|66.37|12
1652744770000|2022-05-16 23:46:10|67.55|66.45|67.55|66.45|67.56|66.46|67.55|66.45|3
1652744780000|2022-05-16 23:46:20|67.56|66.46|67.56|66.46|67.57|66.47|67.56|66.46|3
1652744790000|2022-05-16 23:46:30|67.57|66.47|67.62|66.52|67.62|66.52|67.57|66.47|6
1652744800000|2022-05-16 23:46:40|67.61|66.51|67.58|66.48|67.61|66.51|67.58|66.48|3
1652744810000|2022-05-16 23:46:50|67.57|66.47|67.6|66.5|67.6|66.5|67.55|66.45|10
1652744820000|2022-05-16 23:47:00|67.61|66.51|67.55|66.45|67.61|66.51|67.55|66.45|8
1652744830000|2022-05-16 23:47:10|67.56|66.46|67.61|66.51|67.61|66.51|67.56|66.46|6
1652744840000|2022-05-16 23:47:20|67.6|66.5|67.57|66.47|67.6|66.5|67.57|66.47|4
1652744850000|2022-05-16 23:47:30|67.58|66.48|67.58|66.48|67.58|66.48|67.57|66.47|3
1652744860000|2022-05-16 23:47:40|67.59|66.49|67.59|66.49|67.59|66.49|67.58|66.48|5
1652744870000|2022-05-16 23:47:50|67.58|66.48|67.56|66.46|67.59|66.49|67.56|66.46|5
1652744880000|2022-05-16 23:48:00|67.57|66.47|67.6|66.5|67.61|66.51|67.57|66.47|4
1652744900000|2022-05-16 23:48:20|67.59|66.49|67.58|66.48|67.59|66.49|67.58|66.48|2
1652744910000|2022-05-16 23:48:30|67.59|66.49|67.52|66.42|67.59|66.49|67.51|66.41|9
1652744930000|2022-05-16 23:48:50|67.53|66.43|67.54|66.44|67.54|66.44|67.53|66.43|2
1652744940000|2022-05-16 23:49:00|67.55|66.45|67.59|66.49|67.59|66.49|67.55|66.45|4
1652744950000|2022-05-16 23:49:10|67.6|66.5|67.63|66.53|67.64|66.54|67.6|66.5|10
1652744960000|2022-05-16 23:49:20|67.62|66.52|67.62|66.52|67.62|66.52|67.58|66.48|16
1652744970000|2022-05-16 23:49:30|67.61|66.51|67.59|66.49|67.61|66.51|67.59|66.49|5
1652744980000|2022-05-16 23:49:40|67.6|66.5|67.58|66.48|67.6|66.5|67.58|66.48|3
1652744990000|2022-05-16 23:49:50|67.59|66.49|67.59|66.49|67.59|66.49|67.59|66.49|1
1652745000000|2022-05-16 23:50:00|67.6|66.5|67.66|66.56|67.66|66.56|67.59|66.49|8
1652745010000|2022-05-16 23:50:10|67.67|66.57|67.65|66.55|67.67|66.57|67.65|66.55|5
1652745020000|2022-05-16 23:50:20|67.66|66.56|67.65|66.55|67.66|66.56|67.63|66.53|5
1652745030000|2022-05-16 23:50:30|67.66|66.56|67.65|66.55|67.66|66.56|67.65|66.55|2
1652745040000|2022-05-16 23:50:40|67.64|66.54|67.63|66.53|67.65|66.55|67.63|66.53|6
1652745050000|2022-05-16 23:50:50|67.59|66.49|67.58|66.48|67.6|66.5|67.58|66.48|6
1652745070000|2022-05-16 23:51:10|67.57|66.47|67.58|66.48|67.58|66.48|67.57|66.47|2
1652745080000|2022-05-16 23:51:20|67.59|66.49|67.61|66.51|67.61|66.51|67.58|66.48|6
1652745090000|2022-05-16 23:51:30|67.6|66.5|67.6|66.5|67.6|66.5|67.6|66.5|1
1652745100000|2022-05-16 23:51:40|67.61|66.51|67.63|66.53|67.63|66.53|67.61|66.51|4
1652745110000|2022-05-16 23:51:50|67.64|66.54|67.65|66.55|67.66|66.56|67.64|66.54|6
1652745120000|2022-05-16 23:52:00|67.64|66.54|67.62|66.52|67.64|66.54|67.62|66.52|5
1652745130000|2022-05-16 23:52:10|67.61|66.51|67.6|66.5|67.62|66.52|67.59|66.49|12
1652745140000|2022-05-16 23:52:20|67.59|66.49|67.58|66.48|67.59|66.49|67.58|66.48|2
1652745170000|2022-05-16 23:52:50|67.53|66.43|67.54|66.44|67.54|66.44|67.52|66.42|10
1652745180000|2022-05-16 23:53:00|67.55|66.45|67.59|66.49|67.6|66.5|67.54|66.44|6
1652745190000|2022-05-16 23:53:10|67.6|66.5|67.62|66.52|67.62|66.52|67.6|66.5|3
1652745200000|2022-05-16 23:53:20|67.61|66.51|67.64|66.54|67.64|66.54|67.61|66.51|6
1652745210000|2022-05-16 23:53:30|67.63|66.53|67.64|66.54|67.65|66.55|67.63|66.53|10
1652745220000|2022-05-16 23:53:40|67.63|66.53|67.56|66.46|67.63|66.53|67.55|66.45|9
1652745230000|2022-05-16 23:53:50|67.55|66.45|67.57|66.47|67.57|66.47|67.55|66.45|3
1652745240000|2022-05-16 23:54:00|67.56|66.46|67.58|66.48|67.59|66.49|67.56|66.46|4
1652745250000|2022-05-16 23:54:10|67.57|66.47|67.57|66.47|67.58|66.48|67.56|66.46|7
1652745260000|2022-05-16 23:54:20|67.56|66.46|67.55|66.45|67.57|66.47|67.55|66.45|4
1652745270000|2022-05-16 23:54:30|67.54|66.44|67.49|66.39|67.55|66.45|67.49|66.39|8
1652745280000|2022-05-16 23:54:40|67.48|66.38|67.48|66.38|67.49|66.39|67.47|66.37|7
1652745290000|2022-05-16 23:54:50|67.47|66.37|67.48|66.38|67.48|66.38|67.47|66.37|4
1652745300000|2022-05-16 23:55:00|67.49|66.39|67.49|66.39|67.49|66.39|67.49|66.39|1
1652745310000|2022-05-16 23:55:10|67.48|66.38|67.48|66.38|67.48|66.38|67.48|66.38|1
1652745330000|2022-05-16 23:55:30|67.49|66.39|67.48|66.38|67.49|66.39|67.48|66.38|8
1652745360000|2022-05-16 23:56:00|67.49|66.39|67.58|66.48|67.59|66.49|67.49|66.39|13
1652745370000|2022-05-16 23:56:10|67.56|66.46|67.55|66.45|67.56|66.46|67.53|66.43|6
1652745380000|2022-05-16 23:56:20|67.56|66.46|67.58|66.48|67.6|66.5|67.56|66.46|6
1652745390000|2022-05-16 23:56:30|67.57|66.47|67.57|66.47|67.57|66.47|67.54|66.44|6
1652745400000|2022-05-16 23:56:40|67.58|66.48|67.58|66.48|67.59|66.49|67.58|66.48|3
1652745410000|2022-05-16 23:56:50|67.59|66.49|67.6|66.5|67.6|66.5|67.59|66.49|2
1652745420000|2022-05-16 23:57:00|67.59|66.49|67.59|66.49|67.59|66.49|67.58|66.48|3
1652745430000|2022-05-16 23:57:10|67.58|66.48|67.53|66.43|67.59|66.49|67.52|66.42|9
1652745440000|2022-05-16 23:57:20|67.52|66.42|67.51|66.41|67.53|66.43|67.51|66.41|5
1652745460000|2022-05-16 23:57:40|67.5|66.4|67.49|66.39|67.5|66.4|67.47|66.37|9
1652745470000|2022-05-16 23:57:50|67.48|66.38|67.48|66.38|67.48|66.38|67.47|66.37|3
1652745480000|2022-05-16 23:58:00|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|6
1652745490000|2022-05-16 23:58:10|67.49|66.39|67.48|66.38|67.49|66.39|67.46|66.36|8
1652745500000|2022-05-16 23:58:20|67.49|66.39|67.49|66.39|67.49|66.39|67.49|66.39|1
1652745510000|2022-05-16 23:58:30|67.48|66.38|67.49|66.39|67.5|66.4|67.48|66.38|4
1652745520000|2022-05-16 23:58:40|67.48|66.38|67.48|66.38|67.49|66.39|67.48|66.38|5
1652745530000|2022-05-16 23:58:50|67.49|66.39|67.49|66.39|67.49|66.39|67.48|66.38|5
1652745540000|2022-05-16 23:59:00|67.5|66.4|67.58|66.48|67.58|66.48|67.5|66.4|6
1652745550000|2022-05-16 23:59:10|67.59|66.49|67.62|66.52|67.63|66.53|67.59|66.49|14
1652745560000|2022-05-16 23:59:20|67.61|66.51|67.6|66.5|67.61|66.51|67.59|66.49|6
1652745570000|2022-05-16 23:59:30|67.61|66.51|67.65|66.55|67.65|66.55|67.61|66.51|9
1652745580000|2022-05-16 23:59:40|67.64|66.54|67.65|66.55|67.67|66.57|67.64|66.54|11
1652745590000|2022-05-16 23:59:50|67.67|66.57|67.7|66.6|67.7|66.6|67.67|66.57|3
1652745600000|2022-05-17 00:00:00|67.71|66.61|67.7|66.6|67.71|66.61|67.69|66.59|8
1652745610000|2022-05-17 00:00:10|67.71|66.61|67.76|66.66|67.77|66.67|67.7|66.6|12
1652745620000|2022-05-17 00:00:20|67.77|66.67|67.78|66.68|67.78|66.68|67.76|66.66|4
1652745630000|2022-05-17 00:00:30|67.85|66.75|67.93|66.83|67.93|66.83|67.85|66.75|10
1652745640000|2022-05-17 00:00:40|67.94|66.84|67.97|66.87|67.97|66.87|67.93|66.83|6
1652745650000|2022-05-17 00:00:50|67.96|66.86|67.9|66.8|67.96|66.86|67.89|66.79|11
1652745660000|2022-05-17 00:01:00|67.91|66.81|67.88|66.78|67.91|66.81|67.88|66.78|8
1652745670000|2022-05-17 00:01:10|67.89|66.79|67.91|66.81|67.91|66.81|67.87|66.77|8
1652745680000|2022-05-17 00:01:20|67.92|66.82|67.95|66.85|67.96|66.86|67.92|66.82|6
1652745690000|2022-05-17 00:01:30|67.94|66.84|67.94|66.84|67.94|66.84|67.92|66.82|5
1652745700000|2022-05-17 00:01:40|67.93|66.83|67.89|66.79|67.93|66.83|67.88|66.78|13
1652745710000|2022-05-17 00:01:50|67.9|66.8|67.88|66.78|67.9|66.8|67.88|66.78|5
1652745720000|2022-05-17 00:02:00|67.87|66.77|67.81|66.71|67.87|66.77|67.81|66.71|12
1652745730000|2022-05-17 00:02:10|67.8|66.7|67.81|66.71|67.82|66.72|67.8|66.7|7
1652745740000|2022-05-17 00:02:20|67.8|66.7|67.86|66.76|67.86|66.76|67.8|66.7|17
1652745750000|2022-05-17 00:02:30|67.85|66.75|67.94|66.84|67.94|66.84|67.85|66.75|9
1652745760000|2022-05-17 00:02:40|67.93|66.83|67.88|66.78|67.93|66.83|67.86|66.76|11
1652745770000|2022-05-17 00:02:50|67.87|66.77|67.54|66.44|67.87|66.77|67.54|66.44|21
1652745780000|2022-05-17 00:03:00|67.55|66.45|67.7|66.6|67.7|66.6|67.48|66.38|19
1652745790000|2022-05-17 00:03:10|67.69|66.59|67.73|66.63|67.77|66.67|67.69|66.59|21
1652745800000|2022-05-17 00:03:20|67.74|66.64|67.63|66.53|67.74|66.64|67.62|66.52|11
1652745810000|2022-05-17 00:03:30|67.64|66.54|67.71|66.61|67.71|66.61|67.63|66.53|9
1652745820000|2022-05-17 00:03:40|67.75|66.65|67.77|66.67|67.78|66.68|67.74|66.64|17
1652745830000|2022-05-17 00:03:50|67.78|66.68|67.95|66.85|67.96|66.86|67.76|66.66|21
1652745840000|2022-05-17 00:04:00|67.96|66.86|67.97|66.87|67.97|66.87|67.93|66.83|25
1652745850000|2022-05-17 00:04:10|67.95|66.85|67.96|66.86|67.97|66.87|67.95|66.85|8
1652745860000|2022-05-17 00:04:20|67.97|66.87|68.03|66.93|68.05|66.95|67.95|66.85|11
1652745870000|2022-05-17 00:04:30|68.02|66.92|67.94|66.84|68.03|66.93|67.94|66.84|13
1652745880000|2022-05-17 00:04:40|67.93|66.83|67.86|66.76|67.93|66.83|67.85|66.75|14
1652745890000|2022-05-17 00:04:50|67.88|66.78|67.88|66.78|67.9|66.8|67.86|66.76|12
1652745900000|2022-05-17 00:05:00|67.87|66.77|67.88|66.78|67.88|66.78|67.83|66.73|12
1652745910000|2022-05-17 00:05:10|67.89|66.79|68|66.9|68.01|66.91|67.89|66.79|12
1652745920000|2022-05-17 00:05:20|68.01|66.91|67.99|66.89|68.01|66.91|67.99|66.89|4
1652745930000|2022-05-17 00:05:30|67.97|66.87|67.94|66.84|67.98|66.88|67.92|66.82|13
1652745940000|2022-05-17 00:05:40|67.96|66.86|67.99|66.89|68|66.9|67.96|66.86|6
1652745950000|2022-05-17 00:05:50|68|66.9|68.03|66.93|68.03|66.93|67.99|66.89|9
1652745960000|2022-05-17 00:06:00|68.02|66.92|68|66.9|68.03|66.93|68|66.9|5
1652745970000|2022-05-17 00:06:10|67.99|66.89|68.02|66.92|68.02|66.92|67.99|66.89|6
1652745980000|2022-05-17 00:06:20|68.03|66.93|68.02|66.92|68.04|66.94|68.02|66.92|4
1652745990000|2022-05-17 00:06:30|68.03|66.93|68.01|66.91|68.03|66.93|68.01|66.91|7
1652746000000|2022-05-17 00:06:40|68.02|66.92|68.02|66.92|68.02|66.92|68.01|66.91|3
1652746010000|2022-05-17 00:06:50|68.01|66.91|67.97|66.87|68.01|66.91|67.97|66.87|3
1652746020000|2022-05-17 00:07:00|67.95|66.85|68.04|66.94|68.04|66.94|67.93|66.83|13
1652746030000|2022-05-17 00:07:10|68.05|66.95|68.13|67.03|68.13|67.03|68.05|66.95|7
1652746040000|2022-05-17 00:07:20|68.14|67.04|68.06|66.96|68.14|67.04|68.06|66.96|7
1652746050000|2022-05-17 00:07:30|68.03|66.93|67.98|66.88|68.03|66.93|67.98|66.88|8
1652746060000|2022-05-17 00:07:40|67.99|66.89|68.05|66.95|68.05|66.95|67.98|66.88|14
1652746070000|2022-05-17 00:07:50|68.06|66.96|68.1|67|68.1|67|68.06|66.96|4
1652746080000|2022-05-17 00:08:00|68.09|66.99|68.03|66.93|68.09|66.99|68.02|66.92|12
1652746090000|2022-05-17 00:08:10|68.04|66.94|68.04|66.94|68.04|66.94|68.03|66.93|3
1652746100000|2022-05-17 00:08:20|68.05|66.95|68.04|66.94|68.08|66.98|68.04|66.94|7
1652746110000|2022-05-17 00:08:30|68.03|66.93|68.01|66.91|68.03|66.93|67.99|66.89|7
1652746120000|2022-05-17 00:08:40|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|2
1652746140000|2022-05-17 00:09:00|68|66.9|68.01|66.91|68.02|66.92|68|66.9|4
1652746160000|2022-05-17 00:09:20|68|66.9|67.98|66.88|68|66.9|67.98|66.88|5
1652746170000|2022-05-17 00:09:30|67.99|66.89|67.97|66.87|67.99|66.89|67.97|66.87|4
1652746180000|2022-05-17 00:09:40|67.98|66.88|68.11|67.01|68.11|67.01|67.98|66.88|14
1652746190000|2022-05-17 00:09:50|68.12|67.02|68.15|67.05|68.15|67.05|68.12|67.02|4
1652746200000|2022-05-17 00:10:00|68.17|67.07|68.19|67.09|68.25|67.15|68.17|67.07|13
1652746210000|2022-05-17 00:10:10|68.2|67.1|68.23|67.13|68.24|67.14|68.2|67.1|10
1652746220000|2022-05-17 00:10:20|68.22|67.12|68.23|67.13|68.23|67.13|68.21|67.11|6
1652746230000|2022-05-17 00:10:30|68.22|67.12|68.2|67.1|68.23|67.13|68.19|67.09|15
1652746240000|2022-05-17 00:10:40|68.17|67.07|68.15|67.05|68.17|67.07|68.15|67.05|5
1652746250000|2022-05-17 00:10:50|68.16|67.06|68.16|67.06|68.17|67.07|68.14|67.04|7
1652746260000|2022-05-17 00:11:00|68.17|67.07|68.2|67.1|68.22|67.12|68.17|67.07|9
1652746270000|2022-05-17 00:11:10|68.21|67.11|68.21|67.11|68.22|67.12|68.21|67.11|3
1652746280000|2022-05-17 00:11:20|68.22|67.12|68.2|67.1|68.22|67.12|68.15|67.05|9
1652746290000|2022-05-17 00:11:30|68.21|67.11|68.22|67.12|68.23|67.13|68.21|67.11|4
1652746300000|2022-05-17 00:11:40|68.21|67.11|68.26|67.16|68.26|67.16|68.21|67.11|5
1652746310000|2022-05-17 00:11:50|68.27|67.17|68.24|67.14|68.27|67.17|68.23|67.13|4
1652746320000|2022-05-17 00:12:00|68.23|67.13|68.26|67.16|68.26|67.16|68.21|67.11|16
1652746330000|2022-05-17 00:12:10|68.27|67.17|68.28|67.18|68.28|67.18|68.26|67.16|5
1652746340000|2022-05-17 00:12:20|68.27|67.17|68.28|67.18|68.3|67.2|68.26|67.16|9
1652746350000|2022-05-17 00:12:30|68.27|67.17|68.26|67.16|68.27|67.17|68.25|67.15|7
1652746360000|2022-05-17 00:12:40|68.25|67.15|68.25|67.15|68.25|67.15|68.22|67.12|7
1652746370000|2022-05-17 00:12:50|68.24|67.14|68.25|67.15|68.27|67.17|68.24|67.14|6
1652746380000|2022-05-17 00:13:00|68.26|67.16|68.25|67.15|68.29|67.19|68.23|67.13|15
1652746390000|2022-05-17 00:13:10|68.26|67.16|68.26|67.16|68.26|67.16|68.26|67.16|1
1652746400000|2022-05-17 00:13:20|68.27|67.17|68.26|67.16|68.29|67.19|68.26|67.16|6
1652746410000|2022-05-17 00:13:30|68.27|67.17|68.27|67.17|68.27|67.17|68.25|67.15|5
1652746420000|2022-05-17 00:13:40|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|3
1652746430000|2022-05-17 00:13:50|68.27|67.17|68.25|67.15|68.27|67.17|68.24|67.14|7
1652746440000|2022-05-17 00:14:00|68.26|67.16|68.25|67.15|68.27|67.17|68.25|67.15|5
1652746450000|2022-05-17 00:14:10|68.26|67.16|68.31|67.21|68.32|67.22|68.26|67.16|11
1652746460000|2022-05-17 00:14:20|68.32|67.22|68.31|67.21|68.32|67.22|68.31|67.21|6
1652746470000|2022-05-17 00:14:30|68.3|67.2|68.29|67.19|68.3|67.2|68.29|67.19|2
1652746480000|2022-05-17 00:14:40|68.26|67.16|68.26|67.16|68.29|67.19|68.26|67.16|9
1652746490000|2022-05-17 00:14:50|68.27|67.17|68.28|67.18|68.3|67.2|68.27|67.17|6
1652746500000|2022-05-17 00:15:00|68.27|67.17|68.27|67.17|68.27|67.17|68.25|67.15|7
1652746510000|2022-05-17 00:15:10|68.28|67.18|68.29|67.19|68.3|67.2|68.26|67.16|9
1652746520000|2022-05-17 00:15:20|68.27|67.17|68.29|67.19|68.29|67.19|68.27|67.17|3
1652746530000|2022-05-17 00:15:30|68.28|67.18|68.27|67.17|68.28|67.18|68.26|67.16|4
1652746540000|2022-05-17 00:15:40|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|2
1652746550000|2022-05-17 00:15:50|68.28|67.18|68.27|67.17|68.31|67.21|68.27|67.17|6
1652746560000|2022-05-17 00:16:00|68.28|67.18|68.32|67.22|68.32|67.22|68.28|67.18|5
1652746570000|2022-05-17 00:16:10|68.33|67.23|68.34|67.24|68.38|67.28|68.32|67.22|11
1652746580000|2022-05-17 00:16:20|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652746600000|2022-05-17 00:16:40|68.36|67.26|68.39|67.29|68.39|67.29|68.36|67.26|7
1652746610000|2022-05-17 00:16:50|68.4|67.3|68.51|67.41|68.51|67.41|68.4|67.3|13
1652746620000|2022-05-17 00:17:00|68.52|67.42|68.54|67.44|68.56|67.46|68.52|67.42|9
1652746630000|2022-05-17 00:17:10|68.53|67.43|68.49|67.39|68.53|67.43|68.45|67.35|12
1652746640000|2022-05-17 00:17:20|68.5|67.4|68.53|67.43|68.54|67.44|68.5|67.4|10
1652746650000|2022-05-17 00:17:30|68.54|67.44|68.47|67.37|68.54|67.44|68.46|67.36|9
1652746660000|2022-05-17 00:17:40|68.48|67.38|68.5|67.4|68.52|67.42|68.48|67.38|11
1652746670000|2022-05-17 00:17:50|68.49|67.39|68.51|67.41|68.51|67.41|68.48|67.38|8
1652746680000|2022-05-17 00:18:00|68.5|67.4|68.53|67.43|68.53|67.43|68.49|67.39|6
1652746690000|2022-05-17 00:18:10|68.52|67.42|68.56|67.46|68.56|67.46|68.52|67.42|5
1652746700000|2022-05-17 00:18:20|68.57|67.47|68.59|67.49|68.59|67.49|68.54|67.44|8
1652746710000|2022-05-17 00:18:30|68.6|67.5|68.65|67.55|68.65|67.55|68.6|67.5|10
1652746720000|2022-05-17 00:18:40|68.64|67.54|68.65|67.55|68.68|67.58|68.64|67.54|7
1652746730000|2022-05-17 00:18:50|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652746740000|2022-05-17 00:19:00|68.64|67.54|68.66|67.56|68.66|67.56|68.64|67.54|7
1652746750000|2022-05-17 00:19:10|68.65|67.55|68.66|67.56|68.66|67.56|68.64|67.54|4
1652746760000|2022-05-17 00:19:20|68.65|67.55|68.66|67.56|68.68|67.58|68.65|67.55|12
1652746770000|2022-05-17 00:19:30|68.65|67.55|68.63|67.53|68.65|67.55|68.63|67.53|9
1652746780000|2022-05-17 00:19:40|68.64|67.54|68.63|67.53|68.64|67.54|68.55|67.45|13
1652746790000|2022-05-17 00:19:50|68.62|67.52|68.62|67.52|68.62|67.52|68.58|67.48|11
1652746800000|2022-05-17 00:20:00|68.63|67.53|68.62|67.52|68.63|67.53|68.61|67.51|7
1652746810000|2022-05-17 00:20:10|68.63|67.53|68.64|67.54|68.65|67.55|68.62|67.52|8
1652746820000|2022-05-17 00:20:20|68.65|67.55|68.64|67.54|68.67|67.57|68.63|67.53|9
1652746830000|2022-05-17 00:20:30|68.63|67.53|68.63|67.53|68.65|67.55|68.63|67.53|5
1652746840000|2022-05-17 00:20:40|68.62|67.52|68.53|67.43|68.64|67.54|68.51|67.41|12
1652746850000|2022-05-17 00:20:50|68.52|67.42|68.56|67.46|68.56|67.46|68.52|67.42|10
1652746860000|2022-05-17 00:21:00|68.57|67.47|68.52|67.42|68.58|67.48|68.52|67.42|7
1652746870000|2022-05-17 00:21:10|68.53|67.43|68.53|67.43|68.53|67.43|68.52|67.42|7
1652746880000|2022-05-17 00:21:20|68.52|67.42|68.53|67.43|68.53|67.43|68.5|67.4|6
1652746890000|2022-05-17 00:21:30|68.52|67.42|68.53|67.43|68.53|67.43|68.49|67.39|10
1652746900000|2022-05-17 00:21:40|68.54|67.44|68.58|67.48|68.58|67.48|68.54|67.44|13
1652746910000|2022-05-17 00:21:50|68.57|67.47|68.53|67.43|68.57|67.47|68.52|67.42|10
1652746920000|2022-05-17 00:22:00|68.52|67.42|68.59|67.49|68.6|67.5|68.52|67.42|8
1652746930000|2022-05-17 00:22:10|68.58|67.48|68.61|67.51|68.61|67.51|68.58|67.48|8
1652746940000|2022-05-17 00:22:20|68.6|67.5|68.63|67.53|68.63|67.53|68.6|67.5|8
1652746950000|2022-05-17 00:22:30|68.62|67.52|68.6|67.5|68.62|67.52|68.6|67.5|4
1652746960000|2022-05-17 00:22:40|68.61|67.51|68.65|67.55|68.66|67.56|68.61|67.51|8
1652746970000|2022-05-17 00:22:50|68.66|67.56|68.66|67.56|68.67|67.57|68.66|67.56|3
1652746980000|2022-05-17 00:23:00|68.65|67.55|68.62|67.52|68.65|67.55|68.62|67.52|4
1652746990000|2022-05-17 00:23:10|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652747000000|2022-05-17 00:23:20|68.61|67.51|68.6|67.5|68.61|67.51|68.54|67.44|15
1652747010000|2022-05-17 00:23:30|68.61|67.51|68.64|67.54|68.65|67.55|68.61|67.51|9
1652747020000|2022-05-17 00:23:40|68.63|67.53|68.64|67.54|68.64|67.54|68.6|67.5|6
1652747040000|2022-05-17 00:24:00|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|2
1652747050000|2022-05-17 00:24:10|68.64|67.54|68.55|67.45|68.64|67.54|68.55|67.45|9
1652747060000|2022-05-17 00:24:20|68.54|67.44|68.57|67.47|68.6|67.5|68.54|67.44|10
1652747070000|2022-05-17 00:24:30|68.56|67.46|68.53|67.43|68.56|67.46|68.53|67.43|4
1652747080000|2022-05-17 00:24:40|68.54|67.44|68.56|67.46|68.6|67.5|68.54|67.44|13
1652747090000|2022-05-17 00:24:50|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652747100000|2022-05-17 00:25:00|68.54|67.44|68.6|67.5|68.6|67.5|68.54|67.44|7
1652747110000|2022-05-17 00:25:10|68.61|67.51|68.62|67.52|68.63|67.53|68.61|67.51|6
1652747120000|2022-05-17 00:25:20|68.63|67.53|68.6|67.5|68.63|67.53|68.6|67.5|3
1652747130000|2022-05-17 00:25:30|68.57|67.47|68.57|67.47|68.57|67.47|68.55|67.45|5
1652747140000|2022-05-17 00:25:40|68.58|67.48|68.6|67.5|68.6|67.5|68.56|67.46|5
1652747150000|2022-05-17 00:25:50|68.59|67.49|68.56|67.46|68.59|67.49|68.54|67.44|7
1652747160000|2022-05-17 00:26:00|68.57|67.47|68.52|67.42|68.58|67.48|68.51|67.41|8
1652747170000|2022-05-17 00:26:10|68.51|67.41|68.48|67.38|68.51|67.41|68.48|67.38|6
1652747180000|2022-05-17 00:26:20|68.47|67.37|68.44|67.34|68.49|67.39|68.44|67.34|9
1652747190000|2022-05-17 00:26:30|68.42|67.32|68.41|67.31|68.42|67.32|68.4|67.3|8
1652747200000|2022-05-17 00:26:40|68.4|67.3|68.4|67.3|68.41|67.31|68.39|67.29|5
1652747210000|2022-05-17 00:26:50|68.39|67.29|68.41|67.31|68.41|67.31|68.37|67.27|8
1652747220000|2022-05-17 00:27:00|68.4|67.3|68.39|67.29|68.4|67.3|68.36|67.26|6
1652747230000|2022-05-17 00:27:10|68.4|67.3|68.39|67.29|68.42|67.32|68.38|67.28|8
1652747240000|2022-05-17 00:27:20|68.36|67.26|68.36|67.26|68.38|67.28|68.36|67.26|10
1652747250000|2022-05-17 00:27:30|68.37|67.27|68.39|67.29|68.39|67.29|68.37|67.27|3
1652747260000|2022-05-17 00:27:40|68.38|67.28|68.39|67.29|68.4|67.3|68.38|67.28|10
1652747270000|2022-05-17 00:27:50|68.38|67.28|68.38|67.28|68.39|67.29|68.37|67.27|7
1652747280000|2022-05-17 00:28:00|68.37|67.27|68.39|67.29|68.39|67.29|68.37|67.27|5
1652747290000|2022-05-17 00:28:10|68.4|67.3|68.42|67.32|68.43|67.33|68.4|67.3|5
1652747300000|2022-05-17 00:28:20|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|2
1652747310000|2022-05-17 00:28:30|68.43|67.33|68.43|67.33|68.43|67.33|68.42|67.32|3
1652747330000|2022-05-17 00:28:50|68.44|67.34|68.45|67.35|68.46|67.36|68.44|67.34|4
1652747340000|2022-05-17 00:29:00|68.46|67.36|68.53|67.43|68.53|67.43|68.43|67.33|14
1652747350000|2022-05-17 00:29:10|68.57|67.47|68.53|67.43|68.57|67.47|68.53|67.43|8
1652747360000|2022-05-17 00:29:20|68.55|67.45|68.57|67.47|68.57|67.47|68.54|67.44|3
1652747370000|2022-05-17 00:29:30|68.55|67.45|68.53|67.43|68.55|67.45|68.53|67.43|3
1652747380000|2022-05-17 00:29:40|68.54|67.44|68.56|67.46|68.56|67.46|68.54|67.44|2
1652747390000|2022-05-17 00:29:50|68.55|67.45|68.53|67.43|68.55|67.45|68.52|67.42|3
1652747400000|2022-05-17 00:30:00|68.57|67.47|68.61|67.51|68.61|67.51|68.57|67.47|5
1652747410000|2022-05-17 00:30:10|68.6|67.5|68.52|67.42|68.6|67.5|68.51|67.41|13
1652747420000|2022-05-17 00:30:20|68.51|67.41|68.5|67.4|68.52|67.42|68.5|67.4|4
1652747430000|2022-05-17 00:30:30|68.51|67.41|68.5|67.4|68.51|67.41|68.49|67.39|8
1652747440000|2022-05-17 00:30:40|68.51|67.41|68.5|67.4|68.51|67.41|68.49|67.39|4
1652747450000|2022-05-17 00:30:50|68.49|67.39|68.48|67.38|68.49|67.39|68.44|67.34|6
1652747460000|2022-05-17 00:31:00|68.47|67.37|68.47|67.37|68.47|67.37|68.42|67.32|10
1652747470000|2022-05-17 00:31:10|68.45|67.35|68.47|67.37|68.47|67.37|68.43|67.33|5
1652747480000|2022-05-17 00:31:20|68.44|67.34|68.47|67.37|68.48|67.38|68.44|67.34|4
1652747490000|2022-05-17 00:31:30|68.46|67.36|68.46|67.36|68.5|67.4|68.44|67.34|12
1652747500000|2022-05-17 00:31:40|68.43|67.33|68.44|67.34|68.44|67.34|68.42|67.32|8
1652747510000|2022-05-17 00:31:50|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652747520000|2022-05-17 00:32:00|68.44|67.34|68.4|67.3|68.47|67.37|68.4|67.3|13
1652747530000|2022-05-17 00:32:10|68.41|67.31|68.4|67.3|68.41|67.31|68.4|67.3|2
1652747540000|2022-05-17 00:32:20|68.39|67.29|68.36|67.26|68.39|67.29|68.35|67.25|5
1652747550000|2022-05-17 00:32:30|68.35|67.25|68.38|67.28|68.38|67.28|68.34|67.24|8
1652747560000|2022-05-17 00:32:40|68.39|67.29|68.36|67.26|68.39|67.29|68.36|67.26|4
1652747570000|2022-05-17 00:32:50|68.35|67.25|68.35|67.25|68.37|67.27|68.35|67.25|7
1652747580000|2022-05-17 00:33:00|68.36|67.26|68.34|67.24|68.36|67.26|68.34|67.24|7
1652747590000|2022-05-17 00:33:10|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|3
1652747610000|2022-05-17 00:33:30|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|4
1652747630000|2022-05-17 00:33:50|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652747640000|2022-05-17 00:34:00|68.36|67.26|68.39|67.29|68.39|67.29|68.36|67.26|3
1652747650000|2022-05-17 00:34:10|68.4|67.3|68.41|67.31|68.42|67.32|68.4|67.3|6
1652747660000|2022-05-17 00:34:20|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652747670000|2022-05-17 00:34:30|68.39|67.29|68.38|67.28|68.39|67.29|68.36|67.26|6
1652747680000|2022-05-17 00:34:40|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652747690000|2022-05-17 00:34:50|68.36|67.26|68.38|67.28|68.38|67.28|68.36|67.26|3
1652747700000|2022-05-17 00:35:00|68.37|67.27|68.39|67.29|68.39|67.29|68.37|67.27|3
1652747720000|2022-05-17 00:35:20|68.4|67.3|68.44|67.34|68.44|67.34|68.4|67.3|7
1652747730000|2022-05-17 00:35:30|68.43|67.33|68.43|67.33|68.44|67.34|68.43|67.33|3
1652747740000|2022-05-17 00:35:40|68.42|67.32|68.41|67.31|68.42|67.32|68.4|67.3|7
1652747750000|2022-05-17 00:35:50|68.4|67.3|68.36|67.26|68.4|67.3|68.36|67.26|5
1652747760000|2022-05-17 00:36:00|68.37|67.27|68.39|67.29|68.4|67.3|68.37|67.27|7
1652747770000|2022-05-17 00:36:10|68.4|67.3|68.5|67.4|68.5|67.4|68.4|67.3|10
1652747780000|2022-05-17 00:36:20|68.51|67.41|68.56|67.46|68.56|67.46|68.51|67.41|6
1652747790000|2022-05-17 00:36:30|68.57|67.47|68.57|67.47|68.57|67.47|68.57|67.47|1
1652747800000|2022-05-17 00:36:40|68.58|67.48|68.56|67.46|68.58|67.48|68.54|67.44|7
1652747810000|2022-05-17 00:36:50|68.55|67.45|68.56|67.46|68.56|67.46|68.55|67.45|4
1652747820000|2022-05-17 00:37:00|68.57|67.47|68.58|67.48|68.58|67.48|68.56|67.46|6
1652747830000|2022-05-17 00:37:10|68.59|67.49|68.67|67.57|68.67|67.57|68.59|67.49|8
1652747840000|2022-05-17 00:37:20|68.64|67.54|68.62|67.52|68.66|67.56|68.61|67.51|11
1652747850000|2022-05-17 00:37:30|68.63|67.53|68.6|67.5|68.63|67.53|68.6|67.5|4
1652747860000|2022-05-17 00:37:40|68.58|67.48|68.56|67.46|68.58|67.48|68.54|67.44|9
1652747870000|2022-05-17 00:37:50|68.57|67.47|68.59|67.49|68.59|67.49|68.57|67.47|3
1652747880000|2022-05-17 00:38:00|68.57|67.47|68.57|67.47|68.57|67.47|68.57|67.47|1
1652747890000|2022-05-17 00:38:10|68.56|67.46|68.51|67.41|68.56|67.46|68.5|67.4|7
1652747900000|2022-05-17 00:38:20|68.52|67.42|68.52|67.42|68.52|67.42|68.52|67.42|1
1652747920000|2022-05-17 00:38:40|68.53|67.43|68.52|67.42|68.53|67.43|68.52|67.42|2
1652747930000|2022-05-17 00:38:50|68.53|67.43|68.59|67.49|68.59|67.49|68.53|67.43|4
1652747940000|2022-05-17 00:39:00|68.58|67.48|68.53|67.43|68.59|67.49|68.53|67.43|7
1652747950000|2022-05-17 00:39:10|68.52|67.42|68.52|67.42|68.53|67.43|68.51|67.41|4
1652747960000|2022-05-17 00:39:20|68.53|67.43|68.53|67.43|68.53|67.43|68.53|67.43|1
1652747970000|2022-05-17 00:39:30|68.56|67.46|68.57|67.47|68.58|67.48|68.54|67.44|19
1652747980000|2022-05-17 00:39:40|68.58|67.48|68.59|67.49|68.59|67.49|68.58|67.48|4
1652747990000|2022-05-17 00:39:50|68.58|67.48|68.53|67.43|68.58|67.48|68.5|67.4|8
1652748000000|2022-05-17 00:40:00|68.52|67.42|68.51|67.41|68.53|67.43|68.51|67.41|4
1652748010000|2022-05-17 00:40:10|68.52|67.42|68.53|67.43|68.53|67.43|68.52|67.42|6
1652748020000|2022-05-17 00:40:20|68.54|67.44|68.58|67.48|68.58|67.48|68.54|67.44|4
1652748030000|2022-05-17 00:40:30|68.57|67.47|68.59|67.49|68.59|67.49|68.51|67.41|15
1652748040000|2022-05-17 00:40:40|68.56|67.46|68.57|67.47|68.57|67.47|68.52|67.42|9
1652748050000|2022-05-17 00:40:50|68.54|67.44|68.57|67.47|68.57|67.47|68.52|67.42|14
1652748060000|2022-05-17 00:41:00|68.58|67.48|68.59|67.49|68.59|67.49|68.53|67.43|15
1652748070000|2022-05-17 00:41:10|68.6|67.5|68.62|67.52|68.62|67.52|68.6|67.5|5
1652748080000|2022-05-17 00:41:20|68.63|67.53|68.65|67.55|68.67|67.57|68.63|67.53|11
1652748090000|2022-05-17 00:41:30|68.66|67.56|68.66|67.56|68.67|67.57|68.66|67.56|3
1652748100000|2022-05-17 00:41:40|68.67|67.57|68.67|67.57|68.67|67.57|68.63|67.53|8
1652748110000|2022-05-17 00:41:50|68.66|67.56|68.63|67.53|68.66|67.56|68.62|67.52|6
1652748120000|2022-05-17 00:42:00|68.62|67.52|68.61|67.51|68.63|67.53|68.61|67.51|4
1652748130000|2022-05-17 00:42:10|68.62|67.52|68.64|67.54|68.67|67.57|68.62|67.52|13
1652748140000|2022-05-17 00:42:20|68.65|67.55|68.63|67.53|68.67|67.57|68.63|67.53|7
1652748150000|2022-05-17 00:42:30|68.64|67.54|68.63|67.53|68.64|67.54|68.63|67.53|4
1652748160000|2022-05-17 00:42:40|68.64|67.54|68.66|67.56|68.67|67.57|68.64|67.54|6
1652748170000|2022-05-17 00:42:50|68.65|67.55|68.65|67.55|68.65|67.55|68.64|67.54|3
1652748180000|2022-05-17 00:43:00|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|4
1652748190000|2022-05-17 00:43:10|68.64|67.54|68.64|67.54|68.65|67.55|68.64|67.54|5
1652748200000|2022-05-17 00:43:20|68.65|67.55|68.63|67.53|68.65|67.55|68.63|67.53|7
1652748210000|2022-05-17 00:43:30|68.62|67.52|68.6|67.5|68.62|67.52|68.6|67.5|3
1652748220000|2022-05-17 00:43:40|68.59|67.49|68.54|67.44|68.59|67.49|68.54|67.44|11
1652748230000|2022-05-17 00:43:50|68.55|67.45|68.59|67.49|68.59|67.49|68.54|67.44|6
1652748240000|2022-05-17 00:44:00|68.6|67.5|68.64|67.54|68.64|67.54|68.6|67.5|4
1652748250000|2022-05-17 00:44:10|68.63|67.53|68.63|67.53|68.63|67.53|68.63|67.53|1
1652748270000|2022-05-17 00:44:30|68.65|67.55|68.65|67.55|68.66|67.56|68.65|67.55|3
1652748280000|2022-05-17 00:44:40|68.64|67.54|68.66|67.56|68.66|67.56|68.64|67.54|3
1652748300000|2022-05-17 00:45:00|68.67|67.57|68.65|67.55|68.67|67.57|68.65|67.55|5
1652748310000|2022-05-17 00:45:10|68.66|67.56|68.64|67.54|68.66|67.56|68.64|67.54|5
1652748330000|2022-05-17 00:45:30|68.63|67.53|68.6|67.5|68.63|67.53|68.59|67.49|6
1652748340000|2022-05-17 00:45:40|68.61|67.51|68.6|67.5|68.62|67.52|68.6|67.5|4
1652748350000|2022-05-17 00:45:50|68.59|67.49|68.61|67.51|68.61|67.51|68.59|67.49|4
1652748360000|2022-05-17 00:46:00|68.6|67.5|68.6|67.5|68.61|67.51|68.59|67.49|8
1652748370000|2022-05-17 00:46:10|68.59|67.49|68.49|67.39|68.59|67.49|68.49|67.39|11
1652748380000|2022-05-17 00:46:20|68.5|67.4|68.5|67.4|68.51|67.41|68.5|67.4|3
1652748390000|2022-05-17 00:46:30|68.49|67.39|68.51|67.41|68.51|67.41|68.49|67.39|3
1652748400000|2022-05-17 00:46:40|68.5|67.4|68.48|67.38|68.5|67.4|68.48|67.38|5
1652748410000|2022-05-17 00:46:50|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|4
1652748420000|2022-05-17 00:47:00|68.49|67.39|68.49|67.39|68.52|67.42|68.48|67.38|9
1652748430000|2022-05-17 00:47:10|68.48|67.38|68.5|67.4|68.52|67.42|68.44|67.34|12
1652748440000|2022-05-17 00:47:20|68.51|67.41|68.59|67.49|68.61|67.51|68.51|67.41|12
1652748450000|2022-05-17 00:47:30|68.6|67.5|68.59|67.49|68.6|67.5|68.59|67.49|4
1652748460000|2022-05-17 00:47:40|68.6|67.5|68.6|67.5|68.6|67.5|68.57|67.47|11
1652748470000|2022-05-17 00:47:50|68.61|67.51|68.55|67.45|68.61|67.51|68.55|67.45|5
1652748480000|2022-05-17 00:48:00|68.57|67.47|68.54|67.44|68.57|67.47|68.53|67.43|10
1652748490000|2022-05-17 00:48:10|68.55|67.45|68.59|67.49|68.59|67.49|68.53|67.43|13
1652748500000|2022-05-17 00:48:20|68.58|67.48|68.55|67.45|68.61|67.51|68.54|67.44|19
1652748510000|2022-05-17 00:48:30|68.54|67.44|68.58|67.48|68.58|67.48|68.51|67.41|9
1652748520000|2022-05-17 00:48:40|68.57|67.47|68.53|67.43|68.57|67.47|68.52|67.42|3
1652748530000|2022-05-17 00:48:50|68.52|67.42|68.57|67.47|68.57|67.47|68.52|67.42|9
1652748540000|2022-05-17 00:49:00|68.56|67.46|68.56|67.46|68.57|67.47|68.56|67.46|3
1652748550000|2022-05-17 00:49:10|68.57|67.47|68.56|67.46|68.57|67.47|68.56|67.46|4
1652748560000|2022-05-17 00:49:20|68.57|67.47|68.57|67.47|68.58|67.48|68.56|67.46|7
1652748570000|2022-05-17 00:49:30|68.58|67.48|68.54|67.44|68.58|67.48|68.54|67.44|5
1652748580000|2022-05-17 00:49:40|68.53|67.43|68.53|67.43|68.54|67.44|68.52|67.42|5
1652748590000|2022-05-17 00:49:50|68.52|67.42|68.47|67.37|68.52|67.42|68.45|67.35|7
1652748600000|2022-05-17 00:50:00|68.48|67.38|68.55|67.45|68.55|67.45|68.44|67.34|18
1652748610000|2022-05-17 00:50:10|68.56|67.46|68.66|67.56|68.67|67.57|68.56|67.46|28
1652748620000|2022-05-17 00:50:20|68.67|67.57|68.67|67.57|68.68|67.58|68.65|67.55|9
1652748630000|2022-05-17 00:50:30|68.65|67.55|68.62|67.52|68.67|67.57|68.62|67.52|13
1652748640000|2022-05-17 00:50:40|68.63|67.53|68.66|67.56|68.67|67.57|68.6|67.5|24
1652748650000|2022-05-17 00:50:50|68.67|67.57|68.67|67.57|68.69|67.59|68.67|67.57|9
1652748660000|2022-05-17 00:51:00|68.68|67.58|68.65|67.55|68.68|67.58|68.61|67.51|17
1652748670000|2022-05-17 00:51:10|68.64|67.54|68.73|67.63|68.73|67.63|68.63|67.53|12
1652748680000|2022-05-17 00:51:20|68.72|67.62|68.73|67.63|68.75|67.65|68.72|67.62|15
1652748690000|2022-05-17 00:51:30|68.74|67.64|68.74|67.64|68.77|67.67|68.71|67.61|15
1652748700000|2022-05-17 00:51:40|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|4
1652748710000|2022-05-17 00:51:50|68.75|67.65|68.76|67.66|68.76|67.66|68.74|67.64|6
1652748720000|2022-05-17 00:52:00|68.77|67.67|68.76|67.66|68.77|67.67|68.73|67.63|9
1652748730000|2022-05-17 00:52:10|68.75|67.65|68.8|67.7|68.81|67.71|68.75|67.65|10
1652748740000|2022-05-17 00:52:20|68.79|67.69|68.81|67.71|68.81|67.71|68.75|67.65|12
1652748750000|2022-05-17 00:52:30|68.82|67.72|68.77|67.67|68.82|67.72|68.76|67.66|12
1652748760000|2022-05-17 00:52:40|68.78|67.68|68.73|67.63|68.78|67.68|68.73|67.63|8
1652748770000|2022-05-17 00:52:50|68.75|67.65|68.76|67.66|68.78|67.68|68.74|67.64|9
1652748780000|2022-05-17 00:53:00|68.75|67.65|68.73|67.63|68.79|67.69|68.72|67.62|14
1652748790000|2022-05-17 00:53:10|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|6
1652748800000|2022-05-17 00:53:20|68.75|67.65|68.77|67.67|68.78|67.68|68.75|67.65|8
1652748810000|2022-05-17 00:53:30|68.76|67.66|68.77|67.67|68.79|67.69|68.76|67.66|6
1652748820000|2022-05-17 00:53:40|68.79|67.69|68.8|67.7|68.83|67.73|68.79|67.69|8
1652748830000|2022-05-17 00:53:50|68.81|67.71|68.8|67.7|68.82|67.72|68.8|67.7|6
1652748840000|2022-05-17 00:54:00|68.79|67.69|68.79|67.69|68.8|67.7|68.79|67.69|5
1652748850000|2022-05-17 00:54:10|68.78|67.68|68.8|67.7|68.82|67.72|68.75|67.65|14
1652748860000|2022-05-17 00:54:20|68.79|67.69|68.8|67.7|68.82|67.72|68.78|67.68|10
1652748870000|2022-05-17 00:54:30|68.79|67.69|68.79|67.69|68.79|67.69|68.78|67.68|3
1652748880000|2022-05-17 00:54:40|68.78|67.68|68.79|67.69|68.79|67.69|68.75|67.65|5
1652748890000|2022-05-17 00:54:50|68.77|67.67|68.75|67.65|68.78|67.68|68.74|67.64|7
1652748900000|2022-05-17 00:55:00|68.74|67.64|68.74|67.64|68.74|67.64|68.73|67.63|3
1652748910000|2022-05-17 00:55:10|68.75|67.65|68.78|67.68|68.79|67.69|68.75|67.65|6
1652748920000|2022-05-17 00:55:20|68.77|67.67|68.76|67.66|68.77|67.67|68.75|67.65|8
1652748930000|2022-05-17 00:55:30|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|2
1652748940000|2022-05-17 00:55:40|68.76|67.66|68.78|67.68|68.78|67.68|68.76|67.66|3
1652748950000|2022-05-17 00:55:50|68.77|67.67|68.77|67.67|68.77|67.67|68.76|67.66|3
1652748960000|2022-05-17 00:56:00|68.78|67.68|68.79|67.69|68.8|67.7|68.78|67.68|8
1652748970000|2022-05-17 00:56:10|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652748980000|2022-05-17 00:56:20|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|4
1652748990000|2022-05-17 00:56:30|68.78|67.68|68.78|67.68|68.78|67.68|68.77|67.67|3
1652749000000|2022-05-17 00:56:40|68.77|67.67|68.77|67.67|68.78|67.68|68.75|67.65|11
1652749010000|2022-05-17 00:56:50|68.76|67.66|68.76|67.66|68.76|67.66|68.75|67.65|3
1652749020000|2022-05-17 00:57:00|68.75|67.65|68.76|67.66|68.76|67.66|68.75|67.65|2
1652749030000|2022-05-17 00:57:10|68.77|67.67|68.79|67.69|68.8|67.7|68.77|67.67|9
1652749040000|2022-05-17 00:57:20|68.78|67.68|68.78|67.68|68.79|67.69|68.78|67.68|5
1652749050000|2022-05-17 00:57:30|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652749060000|2022-05-17 00:57:40|68.8|67.7|68.78|67.68|68.8|67.7|68.78|67.68|6
1652749070000|2022-05-17 00:57:50|68.77|67.67|68.76|67.66|68.77|67.67|68.75|67.65|4
1652749080000|2022-05-17 00:58:00|68.77|67.67|68.79|67.69|68.79|67.69|68.77|67.67|8
1652749090000|2022-05-17 00:58:10|68.78|67.68|68.78|67.68|68.78|67.68|68.78|67.68|1
1652749100000|2022-05-17 00:58:20|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|2
1652749110000|2022-05-17 00:58:30|68.79|67.69|68.78|67.68|68.79|67.69|68.78|67.68|4
1652749120000|2022-05-17 00:58:40|68.79|67.69|68.81|67.71|68.81|67.71|68.79|67.69|3
1652749130000|2022-05-17 00:58:50|68.82|67.72|68.82|67.72|68.82|67.72|68.81|67.71|5
1652749140000|2022-05-17 00:59:00|68.83|67.73|68.85|67.75|68.85|67.75|68.83|67.73|13
1652749150000|2022-05-17 00:59:10|68.84|67.74|68.84|67.74|68.84|67.74|68.84|67.74|1
1652749160000|2022-05-17 00:59:20|68.85|67.75|68.84|67.74|68.85|67.75|68.84|67.74|4
1652749170000|2022-05-17 00:59:30|68.83|67.73|68.81|67.71|68.83|67.73|68.81|67.71|3
1652749180000|2022-05-17 00:59:40|68.8|67.7|68.74|67.64|68.81|67.71|68.74|67.64|7
1652749190000|2022-05-17 00:59:50|68.75|67.65|68.78|67.68|68.79|67.69|68.75|67.65|6
1652749200000|2022-05-17 01:00:00|68.77|67.67|68.8|67.7|68.81|67.71|68.76|67.66|10
1652749210000|2022-05-17 01:00:10|68.81|67.71|68.83|67.73|68.83|67.73|68.81|67.71|9
1652749220000|2022-05-17 01:00:20|68.85|67.75|68.86|67.76|68.86|67.76|68.85|67.75|2
1652749230000|2022-05-17 01:00:30|68.87|67.77|68.94|67.84|68.94|67.84|68.87|67.77|4
1652749240000|2022-05-17 01:00:40|68.93|67.83|68.94|67.84|68.94|67.84|68.93|67.83|2
1652749250000|2022-05-17 01:00:50|68.95|67.85|68.92|67.82|68.95|67.85|68.92|67.82|5
1652749260000|2022-05-17 01:01:00|68.93|67.83|68.93|67.83|68.94|67.84|68.93|67.83|3
1652749270000|2022-05-17 01:01:10|68.92|67.82|68.9|67.8|68.92|67.82|68.9|67.8|3
1652749280000|2022-05-17 01:01:20|68.89|67.79|68.83|67.73|68.89|67.79|68.83|67.73|4
1652749290000|2022-05-17 01:01:30|68.82|67.72|68.82|67.72|68.82|67.72|68.81|67.71|3
1652749300000|2022-05-17 01:01:40|68.81|67.71|68.81|67.71|68.81|67.71|68.81|67.71|1
1652749320000|2022-05-17 01:02:00|68.8|67.7|68.78|67.68|68.8|67.7|68.76|67.66|8
1652749330000|2022-05-17 01:02:10|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|4
1652749340000|2022-05-17 01:02:20|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|4
1652749350000|2022-05-17 01:02:30|68.81|67.71|68.84|67.74|68.84|67.74|68.8|67.7|8
1652749360000|2022-05-17 01:02:40|68.83|67.73|68.81|67.71|68.83|67.73|68.81|67.71|3
1652749370000|2022-05-17 01:02:50|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652749380000|2022-05-17 01:03:00|68.78|67.68|68.76|67.66|68.78|67.68|68.76|67.66|5
1652749390000|2022-05-17 01:03:10|68.77|67.67|68.77|67.67|68.77|67.67|68.76|67.66|3
1652749400000|2022-05-17 01:03:20|68.78|67.68|68.78|67.68|68.78|67.68|68.77|67.67|5
1652749410000|2022-05-17 01:03:30|68.77|67.67|68.77|67.67|68.78|67.68|68.77|67.67|5
1652749420000|2022-05-17 01:03:40|68.76|67.66|68.78|67.68|68.78|67.68|68.76|67.66|3
1652749430000|2022-05-17 01:03:50|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|2
1652749440000|2022-05-17 01:04:00|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652749450000|2022-05-17 01:04:10|68.76|67.66|68.71|67.61|68.76|67.66|68.71|67.61|4
1652749470000|2022-05-17 01:04:30|68.7|67.6|68.7|67.6|68.7|67.6|68.7|67.6|1
1652749480000|2022-05-17 01:04:40|68.69|67.59|68.69|67.59|68.69|67.59|68.68|67.58|5
1652749490000|2022-05-17 01:04:50|68.71|67.61|68.72|67.62|68.73|67.63|68.71|67.61|4
1652749500000|2022-05-17 01:05:00|68.73|67.63|68.77|67.67|68.79|67.69|68.73|67.63|11
1652749510000|2022-05-17 01:05:10|68.79|67.69|68.76|67.66|68.79|67.69|68.76|67.66|6
1652749520000|2022-05-17 01:05:20|68.77|67.67|68.77|67.67|68.77|67.67|68.76|67.66|3
1652749530000|2022-05-17 01:05:30|68.76|67.66|68.76|67.66|68.77|67.67|68.76|67.66|3
1652749550000|2022-05-17 01:05:50|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652749560000|2022-05-17 01:06:00|68.77|67.67|68.77|67.67|68.77|67.67|68.77|67.67|1
1652749570000|2022-05-17 01:06:10|68.76|67.66|68.76|67.66|68.77|67.67|68.76|67.66|5
1652749580000|2022-05-17 01:06:20|68.72|67.62|68.71|67.61|68.72|67.62|68.69|67.59|7
1652749590000|2022-05-17 01:06:30|68.72|67.62|68.72|67.62|68.73|67.63|68.72|67.62|5
1652749610000|2022-05-17 01:06:50|68.71|67.61|68.69|67.59|68.72|67.62|68.69|67.59|9
1652749620000|2022-05-17 01:07:00|68.7|67.6|68.7|67.6|68.72|67.62|68.69|67.59|7
1652749630000|2022-05-17 01:07:10|68.71|67.61|68.71|67.61|68.72|67.62|68.71|67.61|3
1652749640000|2022-05-17 01:07:20|68.7|67.6|68.67|67.57|68.7|67.6|68.67|67.57|8
1652749650000|2022-05-17 01:07:30|68.66|67.56|68.66|67.56|68.66|67.56|68.66|67.56|1
1652749660000|2022-05-17 01:07:40|68.65|67.55|68.65|67.55|68.66|67.56|68.65|67.55|3
1652749670000|2022-05-17 01:07:50|68.66|67.56|68.67|67.57|68.67|67.57|68.66|67.56|2
1652749680000|2022-05-17 01:08:00|68.68|67.58|68.67|67.57|68.69|67.59|68.67|67.57|4
1652749690000|2022-05-17 01:08:10|68.68|67.58|68.69|67.59|68.7|67.6|68.68|67.58|6
1652749700000|2022-05-17 01:08:20|68.68|67.58|68.67|67.57|68.69|67.59|68.67|67.57|4
1652749710000|2022-05-17 01:08:30|68.68|67.58|68.66|67.56|68.68|67.58|68.66|67.56|3
1652749720000|2022-05-17 01:08:40|68.65|67.55|68.65|67.55|68.66|67.56|68.65|67.55|5
1652749730000|2022-05-17 01:08:50|68.66|67.56|68.66|67.56|68.66|67.56|68.65|67.55|5
1652749740000|2022-05-17 01:09:00|68.65|67.55|68.56|67.46|68.65|67.55|68.55|67.45|9
1652749750000|2022-05-17 01:09:10|68.55|67.45|68.47|67.37|68.55|67.45|68.47|67.37|6
1652749760000|2022-05-17 01:09:20|68.49|67.39|68.47|67.37|68.49|67.39|68.47|67.37|7
1652749770000|2022-05-17 01:09:30|68.48|67.38|68.59|67.49|68.62|67.52|68.48|67.38|11
1652749780000|2022-05-17 01:09:40|68.6|67.5|68.67|67.57|68.68|67.58|68.6|67.5|7
1652749790000|2022-05-17 01:09:50|68.68|67.58|68.65|67.55|68.69|67.59|68.65|67.55|8
1652749800000|2022-05-17 01:10:00|68.64|67.54|68.63|67.53|68.64|67.54|68.61|67.51|4
1652749810000|2022-05-17 01:10:10|68.64|67.54|68.69|67.59|68.69|67.59|68.63|67.53|7
1652749820000|2022-05-17 01:10:20|68.7|67.6|68.6|67.5|68.71|67.61|68.6|67.5|14
1652749830000|2022-05-17 01:10:30|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|2
1652749840000|2022-05-17 01:10:40|68.59|67.49|68.61|67.51|68.63|67.53|68.59|67.49|7
1652749850000|2022-05-17 01:10:50|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652749860000|2022-05-17 01:11:00|68.62|67.52|68.65|67.55|68.65|67.55|68.62|67.52|7
1652749880000|2022-05-17 01:11:20|68.66|67.56|68.65|67.55|68.68|67.58|68.65|67.55|6
1652749890000|2022-05-17 01:11:30|68.64|67.54|68.64|67.54|68.64|67.54|68.64|67.54|1
1652749900000|2022-05-17 01:11:40|68.62|67.52|68.67|67.57|68.67|67.57|68.62|67.52|6
1652749910000|2022-05-17 01:11:50|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|4
1652749920000|2022-05-17 01:12:00|68.66|67.56|68.68|67.58|68.68|67.58|68.66|67.56|3
1652749930000|2022-05-17 01:12:10|68.69|67.59|68.69|67.59|68.7|67.6|68.69|67.59|3
1652749940000|2022-05-17 01:12:20|68.68|67.58|68.67|67.57|68.68|67.58|68.66|67.56|4
1652749950000|2022-05-17 01:12:30|68.68|67.58|68.7|67.6|68.7|67.6|68.68|67.58|3
1652749960000|2022-05-17 01:12:40|68.69|67.59|68.68|67.58|68.69|67.59|68.68|67.58|4
1652749970000|2022-05-17 01:12:50|68.71|67.61|68.71|67.61|68.71|67.61|68.71|67.61|1
1652749980000|2022-05-17 01:13:00|68.7|67.6|68.74|67.64|68.74|67.64|68.69|67.59|7
1652749990000|2022-05-17 01:13:10|68.75|67.65|68.73|67.63|68.76|67.66|68.73|67.63|7
1652750000000|2022-05-17 01:13:20|68.75|67.65|68.74|67.64|68.76|67.66|68.74|67.64|4
1652750010000|2022-05-17 01:13:30|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|4
1652750020000|2022-05-17 01:13:40|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|4
1652750030000|2022-05-17 01:13:50|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|6
1652750040000|2022-05-17 01:14:00|68.72|67.62|68.7|67.6|68.72|67.62|68.7|67.6|5
1652750050000|2022-05-17 01:14:10|68.69|67.59|68.67|67.57|68.7|67.6|68.67|67.57|9
1652750060000|2022-05-17 01:14:20|68.68|67.58|68.67|67.57|68.69|67.59|68.67|67.57|4
1652750070000|2022-05-17 01:14:30|68.68|67.58|68.7|67.6|68.7|67.6|68.67|67.57|5
1652750080000|2022-05-17 01:14:40|68.71|67.61|68.67|67.57|68.71|67.61|68.67|67.57|9
1652750090000|2022-05-17 01:14:50|68.66|67.56|68.65|67.55|68.68|67.58|68.65|67.55|6
1652750100000|2022-05-17 01:15:00|68.66|67.56|68.66|67.56|68.68|67.58|68.66|67.56|7
1652750110000|2022-05-17 01:15:10|68.65|67.55|68.58|67.48|68.65|67.55|68.57|67.47|8
1652750120000|2022-05-17 01:15:20|68.57|67.47|68.57|67.47|68.58|67.48|68.57|67.47|3
1652750130000|2022-05-17 01:15:30|68.58|67.48|68.56|67.46|68.58|67.48|68.56|67.46|3
1652750140000|2022-05-17 01:15:40|68.57|67.47|68.57|67.47|68.57|67.47|68.56|67.46|3
1652750150000|2022-05-17 01:15:50|68.56|67.46|68.57|67.47|68.57|67.47|68.56|67.46|2
1652750160000|2022-05-17 01:16:00|68.56|67.46|68.57|67.47|68.57|67.47|68.56|67.46|2
1652750170000|2022-05-17 01:16:10|68.58|67.48|68.75|67.65|68.75|67.65|68.58|67.48|13
1652750180000|2022-05-17 01:16:20|68.76|67.66|68.82|67.72|68.88|67.78|68.76|67.66|12
1652750190000|2022-05-17 01:16:30|68.79|67.69|68.75|67.65|68.79|67.69|68.75|67.65|5
1652750200000|2022-05-17 01:16:40|68.74|67.64|68.77|67.67|68.77|67.67|68.7|67.6|10
1652750210000|2022-05-17 01:16:50|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|4
1652750220000|2022-05-17 01:17:00|68.76|67.66|68.77|67.67|68.77|67.67|68.76|67.66|2
1652750230000|2022-05-17 01:17:10|68.76|67.66|68.76|67.66|68.76|67.66|68.72|67.62|8
1652750240000|2022-05-17 01:17:20|68.77|67.67|68.75|67.65|68.77|67.67|68.75|67.65|9
1652750250000|2022-05-17 01:17:30|68.74|67.64|68.77|67.67|68.78|67.68|68.74|67.64|5
1652750260000|2022-05-17 01:17:40|68.78|67.68|68.81|67.71|68.82|67.72|68.76|67.66|11
1652750270000|2022-05-17 01:17:50|68.83|67.73|68.86|67.76|68.88|67.78|68.82|67.72|11
1652750280000|2022-05-17 01:18:00|68.87|67.77|68.89|67.79|68.89|67.79|68.87|67.77|7
1652750290000|2022-05-17 01:18:10|68.9|67.8|68.89|67.79|68.93|67.83|68.89|67.79|9
1652750300000|2022-05-17 01:18:20|68.87|67.77|68.87|67.77|68.87|67.77|68.85|67.75|4
1652750310000|2022-05-17 01:18:30|68.86|67.76|68.85|67.75|68.86|67.76|68.84|67.74|4
1652750320000|2022-05-17 01:18:40|68.86|67.76|68.88|67.78|68.88|67.78|68.86|67.76|7
1652750330000|2022-05-17 01:18:50|68.87|67.77|68.86|67.76|68.88|67.78|68.86|67.76|4
1652750340000|2022-05-17 01:19:00|68.87|67.77|68.87|67.77|68.88|67.78|68.87|67.77|3
1652750350000|2022-05-17 01:19:10|68.88|67.78|68.88|67.78|68.91|67.81|68.88|67.78|11
1652750360000|2022-05-17 01:19:20|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|3
1652750370000|2022-05-17 01:19:30|68.9|67.8|68.87|67.77|68.9|67.8|68.87|67.77|8
1652750380000|2022-05-17 01:19:40|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|2
1652750390000|2022-05-17 01:19:50|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|2
1652750400000|2022-05-17 01:20:00|68.88|67.78|68.88|67.78|68.89|67.79|68.87|67.77|5
1652750410000|2022-05-17 01:20:10|68.87|67.77|68.87|67.77|68.87|67.77|68.87|67.77|1
1652750420000|2022-05-17 01:20:20|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|4
1652750430000|2022-05-17 01:20:30|68.88|67.78|68.88|67.78|68.88|67.78|68.88|67.78|1
1652750440000|2022-05-17 01:20:40|68.9|67.8|68.88|67.78|68.9|67.8|68.88|67.78|3
1652750460000|2022-05-17 01:21:00|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|6
1652750480000|2022-05-17 01:21:20|68.89|67.79|68.87|67.77|68.89|67.79|68.87|67.77|5
1652750500000|2022-05-17 01:21:40|68.88|67.78|68.89|67.79|68.9|67.8|68.87|67.77|9
1652750510000|2022-05-17 01:21:50|68.88|67.78|68.88|67.78|68.88|67.78|68.88|67.78|1
1652750520000|2022-05-17 01:22:00|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|2
1652750540000|2022-05-17 01:22:20|68.87|67.77|68.87|67.77|68.87|67.77|68.87|67.77|1
1652750550000|2022-05-17 01:22:30|68.88|67.78|68.88|67.78|68.88|67.78|68.87|67.77|3
1652750560000|2022-05-17 01:22:40|68.87|67.77|68.87|67.77|68.87|67.77|68.87|67.77|1
1652750570000|2022-05-17 01:22:50|68.86|67.76|68.85|67.75|68.86|67.76|68.85|67.75|4
1652750580000|2022-05-17 01:23:00|68.86|67.76|68.91|67.81|68.92|67.82|68.86|67.76|7
1652750590000|2022-05-17 01:23:10|68.92|67.82|68.92|67.82|68.93|67.83|68.91|67.81|5
1652750600000|2022-05-17 01:23:20|68.93|67.83|68.9|67.8|68.93|67.83|68.9|67.8|4
1652750610000|2022-05-17 01:23:30|68.89|67.79|68.87|67.77|68.89|67.79|68.87|67.77|3
1652750620000|2022-05-17 01:23:40|68.88|67.78|68.88|67.78|68.88|67.78|68.86|67.76|9
1652750630000|2022-05-17 01:23:50|68.89|67.79|68.89|67.79|68.89|67.79|68.88|67.78|5
1652750640000|2022-05-17 01:24:00|68.9|67.8|68.9|67.8|68.9|67.8|68.89|67.79|5
1652750650000|2022-05-17 01:24:10|68.91|67.81|68.91|67.81|68.92|67.82|68.91|67.81|3
1652750660000|2022-05-17 01:24:20|68.92|67.82|68.91|67.81|68.92|67.82|68.91|67.81|2
1652750670000|2022-05-17 01:24:30|68.92|67.82|68.92|67.82|68.92|67.82|68.91|67.81|5
1652750680000|2022-05-17 01:24:40|68.91|67.81|68.93|67.83|68.93|67.83|68.91|67.81|3
1652750690000|2022-05-17 01:24:50|68.95|67.85|68.95|67.85|68.96|67.86|68.95|67.85|3
1652750700000|2022-05-17 01:25:00|68.94|67.84|68.93|67.83|68.94|67.84|68.93|67.83|4
1652750710000|2022-05-17 01:25:10|69|67.9|69.06|67.96|69.06|67.96|69|67.9|4
1652750720000|2022-05-17 01:25:20|69.07|67.97|68.97|67.87|69.07|67.97|68.96|67.86|6
1652750730000|2022-05-17 01:25:30|68.96|67.86|68.92|67.82|68.96|67.86|68.92|67.82|5
1652750740000|2022-05-17 01:25:40|68.93|67.83|68.92|67.82|68.93|67.83|68.92|67.82|2
1652750750000|2022-05-17 01:25:50|68.91|67.81|68.88|67.78|68.91|67.81|68.88|67.78|6
1652750760000|2022-05-17 01:26:00|68.89|67.79|68.89|67.79|68.89|67.79|68.89|67.79|1
1652750770000|2022-05-17 01:26:10|68.88|67.78|68.89|67.79|68.89|67.79|68.88|67.78|2
1652750780000|2022-05-17 01:26:20|68.9|67.8|68.9|67.8|68.9|67.8|68.9|67.8|1
1652750790000|2022-05-17 01:26:30|68.99|67.89|68.95|67.85|68.99|67.89|68.94|67.84|5
1652750800000|2022-05-17 01:26:40|68.96|67.86|69.04|67.94|69.04|67.94|68.96|67.86|7
1652750810000|2022-05-17 01:26:50|69.03|67.93|69.03|67.93|69.04|67.94|69.03|67.93|3
1652750830000|2022-05-17 01:27:10|69.02|67.92|69.02|67.92|69.04|67.94|69.02|67.92|5
1652750840000|2022-05-17 01:27:20|68.99|67.89|68.99|67.89|68.99|67.89|68.99|67.89|1
1652750850000|2022-05-17 01:27:30|69|67.9|69|67.9|69|67.9|69|67.9|1
1652750860000|2022-05-17 01:27:40|68.99|67.89|68.96|67.86|69|67.9|68.95|67.85|7
1652750870000|2022-05-17 01:27:50|68.95|67.85|69.04|67.94|69.04|67.94|68.94|67.84|10
1652750880000|2022-05-17 01:28:00|69.05|67.95|69.05|67.95|69.05|67.95|69.04|67.94|3
1652750890000|2022-05-17 01:28:10|69.04|67.94|69.04|67.94|69.04|67.94|69.04|67.94|1
1652750900000|2022-05-17 01:28:20|69.05|67.95|69.04|67.94|69.05|67.95|69.04|67.94|4
1652750920000|2022-05-17 01:28:40|69.05|67.95|69.02|67.92|69.05|67.95|69.02|67.92|4
1652750940000|2022-05-17 01:29:00|69.01|67.91|69.04|67.94|69.04|67.94|69.01|67.91|4
1652750950000|2022-05-17 01:29:10|69.05|67.95|68.98|67.88|69.05|67.95|68.98|67.88|10
1652750960000|2022-05-17 01:29:20|68.99|67.89|68.98|67.88|68.99|67.89|68.98|67.88|2
1652750970000|2022-05-17 01:29:30|68.99|67.89|68.94|67.84|68.99|67.89|68.92|67.82|13
1652750980000|2022-05-17 01:29:40|68.95|67.85|68.92|67.82|68.95|67.85|68.92|67.82|6
1652750990000|2022-05-17 01:29:50|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|4
1652751000000|2022-05-17 01:30:00|68.86|67.76|68.88|67.78|68.88|67.78|68.83|67.73|9
1652751010000|2022-05-17 01:30:10|68.89|67.79|68.9|67.8|68.9|67.8|68.89|67.79|2
1652751020000|2022-05-17 01:30:20|68.91|67.81|69.03|67.93|69.03|67.93|68.91|67.81|3
1652751030000|2022-05-17 01:30:30|69.04|67.94|69.05|67.95|69.05|67.95|69.04|67.94|2
1652751040000|2022-05-17 01:30:40|69.04|67.94|69.07|67.97|69.07|67.97|69.04|67.94|12
1652751050000|2022-05-17 01:30:50|69.05|67.95|69.07|67.97|69.07|67.97|69.05|67.95|3
1652751060000|2022-05-17 01:31:00|69.06|67.96|69.06|67.96|69.07|67.97|69.04|67.94|8
1652751070000|2022-05-17 01:31:10|69.05|67.95|69.06|67.96|69.06|67.96|69.05|67.95|4
1652751080000|2022-05-17 01:31:20|69.07|67.97|69.12|68.02|69.12|68.02|69.05|67.95|8
1652751090000|2022-05-17 01:31:30|69.11|68.01|69.1|68|69.13|68.03|69.1|68|10
1652751100000|2022-05-17 01:31:40|69.09|67.99|69.06|67.96|69.09|67.99|69.05|67.95|5
1652751110000|2022-05-17 01:31:50|69.07|67.97|69.1|68|69.11|68.01|69.05|67.95|8
1652751120000|2022-05-17 01:32:00|69.11|68.01|69.11|68.01|69.12|68.02|69.09|67.99|9
1652751130000|2022-05-17 01:32:10|69.1|68|69.04|67.94|69.1|68|69.04|67.94|6
1652751140000|2022-05-17 01:32:20|69.03|67.93|69.03|67.93|69.03|67.93|69.02|67.92|5
1652751150000|2022-05-17 01:32:30|69.05|67.95|69.08|67.98|69.09|67.99|69.05|67.95|10
1652751160000|2022-05-17 01:32:40|69.09|67.99|69.09|67.99|69.1|68|69.08|67.98|7
1652751170000|2022-05-17 01:32:50|69.1|68|69.1|68|69.1|68|69.09|67.99|3
1652751180000|2022-05-17 01:33:00|69.09|67.99|69.09|67.99|69.1|68|69.09|67.99|3
1652751190000|2022-05-17 01:33:10|69.08|67.98|69.08|67.98|69.09|67.99|69.08|67.98|7
1652751200000|2022-05-17 01:33:20|69.09|67.99|69.09|67.99|69.09|67.99|69.08|67.98|3
1652751210000|2022-05-17 01:33:30|69.08|67.98|69.04|67.94|69.08|67.98|69.04|67.94|5
1652751230000|2022-05-17 01:33:50|69.05|67.95|69.04|67.94|69.05|67.95|69.03|67.93|4
1652751250000|2022-05-17 01:34:10|69.05|67.95|69.04|67.94|69.05|67.95|69.03|67.93|6
1652751260000|2022-05-17 01:34:20|69.03|67.93|69.02|67.92|69.04|67.94|69.01|67.91|6
1652751270000|2022-05-17 01:34:30|69.03|67.93|69.04|67.94|69.04|67.94|69.03|67.93|2
1652751280000|2022-05-17 01:34:40|69.03|67.93|69.03|67.93|69.04|67.94|69.03|67.93|3
1652751290000|2022-05-17 01:34:50|69.04|67.94|69.04|67.94|69.04|67.94|69.03|67.93|3
1652751300000|2022-05-17 01:35:00|69.03|67.93|69.05|67.95|69.05|67.95|69.03|67.93|3
1652751310000|2022-05-17 01:35:10|69.06|67.96|69.1|68|69.1|68|69.05|67.95|9
1652751320000|2022-05-17 01:35:20|69.11|68.01|69.11|68.01|69.11|68.01|69.11|68.01|1
1652751330000|2022-05-17 01:35:30|69.12|68.02|69.11|68.01|69.12|68.02|69.11|68.01|2
1652751340000|2022-05-17 01:35:40|69.12|68.02|69.14|68.04|69.14|68.04|69.12|68.02|3
1652751350000|2022-05-17 01:35:50|69.13|68.03|69.13|68.03|69.13|68.03|69.12|68.02|3
1652751360000|2022-05-17 01:36:00|69.12|68.02|69.11|68.01|69.12|68.02|69.1|68|6
1652751370000|2022-05-17 01:36:10|69.1|68|69.11|68.01|69.12|68.02|69.1|68|8
1652751380000|2022-05-17 01:36:20|69.12|68.02|69.15|68.05|69.15|68.05|69.12|68.02|6
1652751390000|2022-05-17 01:36:30|69.14|68.04|69.15|68.05|69.15|68.05|69.14|68.04|2
1652751400000|2022-05-17 01:36:40|69.14|68.04|69.13|68.03|69.14|68.04|69.12|68.02|6
1652751410000|2022-05-17 01:36:50|69.12|68.02|69.09|67.99|69.13|68.03|69.08|67.98|7
1652751420000|2022-05-17 01:37:00|69.1|68|69.15|68.05|69.15|68.05|69.1|68|6
1652751430000|2022-05-17 01:37:10|69.14|68.04|69.15|68.05|69.15|68.05|69.14|68.04|2
1652751440000|2022-05-17 01:37:20|69.16|68.06|69.15|68.05|69.18|68.08|69.15|68.05|7
1652751450000|2022-05-17 01:37:30|69.16|68.06|69.19|68.09|69.2|68.1|69.14|68.04|12
1652751460000|2022-05-17 01:37:40|69.2|68.1|69.2|68.1|69.2|68.1|69.15|68.05|10
1652751470000|2022-05-17 01:37:50|69.19|68.09|69.14|68.04|69.2|68.1|69.13|68.03|12
1652751480000|2022-05-17 01:38:00|69.15|68.05|69.17|68.07|69.17|68.07|69.14|68.04|5
1652751490000|2022-05-17 01:38:10|69.19|68.09|69.15|68.05|69.2|68.1|69.15|68.05|7
1652751500000|2022-05-17 01:38:20|69.16|68.06|69.15|68.05|69.2|68.1|69.15|68.05|10
1652751510000|2022-05-17 01:38:30|69.14|68.04|69.14|68.04|69.15|68.05|69.13|68.03|9
1652751520000|2022-05-17 01:38:40|69.15|68.05|69.14|68.04|69.15|68.05|69.12|68.02|5
1652751530000|2022-05-17 01:38:50|69.15|68.05|69.15|68.05|69.15|68.05|69.13|68.03|5
1652751540000|2022-05-17 01:39:00|69.14|68.04|69.16|68.06|69.22|68.12|69.14|68.04|8
1652751550000|2022-05-17 01:39:10|69.17|68.07|69.22|68.12|69.22|68.12|69.17|68.07|6
1652751560000|2022-05-17 01:39:20|69.24|68.14|69.22|68.12|69.24|68.14|69.22|68.12|3
1652751570000|2022-05-17 01:39:30|69.23|68.13|69.28|68.18|69.28|68.18|69.23|68.13|5
1652751580000|2022-05-17 01:39:40|69.26|68.16|69.27|68.17|69.28|68.18|69.26|68.16|6
1652751590000|2022-05-17 01:39:50|69.28|68.18|69.27|68.17|69.28|68.18|69.27|68.17|2
1652751600000|2022-05-17 01:40:00|69.25|68.15|69.28|68.18|69.28|68.18|69.2|68.1|17
1652751610000|2022-05-17 01:40:10|69.27|68.17|69.22|68.12|69.27|68.17|69.21|68.11|8
1652751630000|2022-05-17 01:40:30|69.23|68.13|69.19|68.09|69.23|68.13|69.19|68.09|12
1652751640000|2022-05-17 01:40:40|69.2|68.1|69.16|68.06|69.2|68.1|69.16|68.06|7
1652751650000|2022-05-17 01:40:50|69.15|68.05|69.15|68.05|69.17|68.07|69.13|68.03|12
1652751660000|2022-05-17 01:41:00|69.14|68.04|69.19|68.09|69.19|68.09|69.14|68.04|6
1652751670000|2022-05-17 01:41:10|69.18|68.08|69.17|68.07|69.19|68.09|69.14|68.04|12
1652751680000|2022-05-17 01:41:20|69.18|68.08|69.17|68.07|69.18|68.08|69.17|68.07|4
1652751690000|2022-05-17 01:41:30|69.18|68.08|69.24|68.14|69.24|68.14|69.18|68.08|9
1652751700000|2022-05-17 01:41:40|69.26|68.16|69.29|68.19|69.29|68.19|69.26|68.16|4
1652751710000|2022-05-17 01:41:50|69.28|68.18|69.27|68.17|69.29|68.19|69.27|68.17|6
1652751720000|2022-05-17 01:42:00|69.26|68.16|69.25|68.15|69.27|68.17|69.24|68.14|7
1652751730000|2022-05-17 01:42:10|69.26|68.16|69.27|68.17|69.27|68.17|69.26|68.16|4
1652751740000|2022-05-17 01:42:20|69.28|68.18|69.27|68.17|69.28|68.18|69.26|68.16|6
1652751750000|2022-05-17 01:42:30|69.28|68.18|69.28|68.18|69.28|68.18|69.26|68.16|5
1652751760000|2022-05-17 01:42:40|69.29|68.19|69.28|68.18|69.29|68.19|69.28|68.18|2
1652751770000|2022-05-17 01:42:50|69.27|68.17|69.28|68.18|69.28|68.18|69.25|68.15|9
1652751780000|2022-05-17 01:43:00|69.29|68.19|69.28|68.18|69.3|68.2|69.27|68.17|6
1652751790000|2022-05-17 01:43:10|69.27|68.17|69.27|68.17|69.27|68.17|69.25|68.15|5
1652751800000|2022-05-17 01:43:20|69.28|68.18|69.26|68.16|69.28|68.18|69.26|68.16|5
1652751810000|2022-05-17 01:43:30|69.27|68.17|69.27|68.17|69.28|68.18|69.25|68.15|8
1652751820000|2022-05-17 01:43:40|69.26|68.16|69.27|68.17|69.27|68.17|69.25|68.15|8
1652751830000|2022-05-17 01:43:50|69.26|68.16|69.26|68.16|69.26|68.16|69.26|68.16|1
1652751840000|2022-05-17 01:44:00|69.28|68.18|69.28|68.18|69.28|68.18|69.28|68.18|1
1652751850000|2022-05-17 01:44:10|69.27|68.17|69.27|68.17|69.27|68.17|69.26|68.16|5
1652751860000|2022-05-17 01:44:20|69.26|68.16|69.28|68.18|69.28|68.18|69.26|68.16|3
1652751870000|2022-05-17 01:44:30|69.27|68.17|69.27|68.17|69.28|68.18|69.26|68.16|9
1652751880000|2022-05-17 01:44:40|69.26|68.16|69.25|68.15|69.26|68.16|69.24|68.14|6
1652751890000|2022-05-17 01:44:50|69.24|68.14|69.19|68.09|69.24|68.14|69.19|68.09|3
1652751900000|2022-05-17 01:45:00|69.2|68.1|69.2|68.1|69.23|68.13|69.19|68.09|8
1652751910000|2022-05-17 01:45:10|69.21|68.11|69.26|68.16|69.26|68.16|69.21|68.11|8
1652751920000|2022-05-17 01:45:20|69.27|68.17|69.26|68.16|69.27|68.17|69.26|68.16|2
1652751930000|2022-05-17 01:45:30|69.27|68.17|69.29|68.19|69.29|68.19|69.27|68.17|5
1652751940000|2022-05-17 01:45:40|69.28|68.18|69.3|68.2|69.3|68.2|69.28|68.18|9
1652751950000|2022-05-17 01:45:50|69.29|68.19|69.3|68.2|69.3|68.2|69.29|68.19|4
1652751960000|2022-05-17 01:46:00|69.29|68.19|69.3|68.2|69.3|68.2|69.29|68.19|2
1652751970000|2022-05-17 01:46:10|69.31|68.21|69.36|68.26|69.36|68.26|69.3|68.2|9
1652751980000|2022-05-17 01:46:20|69.37|68.27|69.4|68.3|69.4|68.3|69.36|68.26|7
1652751990000|2022-05-17 01:46:30|69.41|68.31|69.38|68.28|69.41|68.31|69.36|68.26|8
1652752000000|2022-05-17 01:46:40|69.37|68.27|69.35|68.25|69.39|68.29|69.35|68.25|5
1652752010000|2022-05-17 01:46:50|69.34|68.24|69.25|68.15|69.35|68.25|69.25|68.15|11
1652752020000|2022-05-17 01:47:00|69.26|68.16|69.28|68.18|69.28|68.18|69.25|68.15|8
1652752030000|2022-05-17 01:47:10|69.31|68.21|69.33|68.23|69.33|68.23|69.29|68.19|8
1652752040000|2022-05-17 01:47:20|69.32|68.22|69.31|68.21|69.33|68.23|69.29|68.19|11
1652752050000|2022-05-17 01:47:30|69.3|68.2|69.26|68.16|69.3|68.2|69.26|68.16|6
1652752060000|2022-05-17 01:47:40|69.25|68.15|69.21|68.11|69.26|68.16|69.21|68.11|8
1652752070000|2022-05-17 01:47:50|69.2|68.1|69.16|68.06|69.2|68.1|69.15|68.05|6
1652752080000|2022-05-17 01:48:00|69.19|68.09|69.21|68.11|69.21|68.11|69.19|68.09|7
1652752090000|2022-05-17 01:48:10|69.22|68.12|69.23|68.13|69.23|68.13|69.22|68.12|4
1652752100000|2022-05-17 01:48:20|69.24|68.14|69.27|68.17|69.27|68.17|69.21|68.11|8
1652752110000|2022-05-17 01:48:30|69.28|68.18|69.26|68.16|69.28|68.18|69.24|68.14|7
1652752120000|2022-05-17 01:48:40|69.3|68.2|69.29|68.19|69.31|68.21|69.26|68.16|15
1652752130000|2022-05-17 01:48:50|69.28|68.18|69.27|68.17|69.29|68.19|69.27|68.17|4
1652752140000|2022-05-17 01:49:00|69.28|68.18|69.27|68.17|69.29|68.19|69.27|68.17|8
1652752150000|2022-05-17 01:49:10|69.28|68.18|69.27|68.17|69.3|68.2|69.26|68.16|8
1652752160000|2022-05-17 01:49:20|69.29|68.19|69.27|68.17|69.29|68.19|69.27|68.17|7
1652752170000|2022-05-17 01:49:30|69.25|68.15|69.26|68.16|69.3|68.2|69.24|68.14|19
1652752180000|2022-05-17 01:49:40|69.28|68.18|69.25|68.15|69.29|68.19|69.25|68.15|6
1652752190000|2022-05-17 01:49:50|69.24|68.14|69.22|68.12|69.24|68.14|69.21|68.11|9
1652752200000|2022-05-17 01:50:00|69.23|68.13|69.25|68.15|69.25|68.15|69.18|68.08|13
1652752210000|2022-05-17 01:50:10|69.24|68.14|69.28|68.18|69.28|68.18|69.24|68.14|5
1652752220000|2022-05-17 01:50:20|69.29|68.19|69.3|68.2|69.3|68.2|69.24|68.14|9
1652752230000|2022-05-17 01:50:30|69.29|68.19|69.26|68.16|69.3|68.2|69.23|68.13|13
1652752240000|2022-05-17 01:50:40|69.24|68.14|69.25|68.15|69.25|68.15|69.24|68.14|4
1652752250000|2022-05-17 01:50:50|69.26|68.16|69.26|68.16|69.27|68.17|69.25|68.15|5
1652752270000|2022-05-17 01:51:10|69.41|68.31|69.53|68.43|69.54|68.44|69.41|68.31|10
1652752280000|2022-05-17 01:51:20|69.5|68.4|69.5|68.4|69.51|68.41|69.5|68.4|5
1652752290000|2022-05-17 01:51:30|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|5
1652752300000|2022-05-17 01:51:40|69.5|68.4|69.51|68.41|69.51|68.41|69.5|68.4|2
1652752320000|2022-05-17 01:52:00|69.5|68.4|69.49|68.39|69.53|68.43|69.49|68.39|9
1652752330000|2022-05-17 01:52:10|69.5|68.4|69.5|68.4|69.51|68.41|69.5|68.4|5
1652752340000|2022-05-17 01:52:20|69.52|68.42|69.51|68.41|69.52|68.42|69.51|68.41|2
1652752350000|2022-05-17 01:52:30|69.52|68.42|69.53|68.43|69.54|68.44|69.52|68.42|7
1652752360000|2022-05-17 01:52:40|69.52|68.42|69.53|68.43|69.53|68.43|69.52|68.42|10
1652752370000|2022-05-17 01:52:50|69.52|68.42|69.52|68.42|69.53|68.43|69.52|68.42|5
1652752380000|2022-05-17 01:53:00|69.53|68.43|69.53|68.43|69.53|68.43|69.52|68.42|3
1652752390000|2022-05-17 01:53:10|69.54|68.44|69.54|68.44|69.54|68.44|69.53|68.43|3
1652752400000|2022-05-17 01:53:20|69.55|68.45|69.59|68.49|69.59|68.49|69.55|68.45|6
1652752410000|2022-05-17 01:53:30|69.6|68.5|69.59|68.49|69.6|68.5|69.57|68.47|8
1652752420000|2022-05-17 01:53:40|69.58|68.48|69.59|68.49|69.59|68.49|69.57|68.47|6
1652752430000|2022-05-17 01:53:50|69.6|68.5|69.69|68.59|69.69|68.59|69.59|68.49|8
1652752440000|2022-05-17 01:54:00|69.68|68.58|69.71|68.61|69.71|68.61|69.68|68.58|10
1652752450000|2022-05-17 01:54:10|69.73|68.63|69.75|68.65|69.75|68.65|69.73|68.63|5
1652752460000|2022-05-17 01:54:20|69.74|68.64|69.74|68.64|69.74|68.64|69.72|68.62|9
1652752470000|2022-05-17 01:54:30|69.76|68.66|69.79|68.69|69.79|68.69|69.76|68.66|4
1652752480000|2022-05-17 01:54:40|69.78|68.68|69.77|68.67|69.78|68.68|69.77|68.67|2
1652752490000|2022-05-17 01:54:50|69.78|68.68|69.75|68.65|69.78|68.68|69.75|68.65|3
1652752500000|2022-05-17 01:55:00|69.76|68.66|69.76|68.66|69.76|68.66|69.76|68.66|1
1652752510000|2022-05-17 01:55:10|69.75|68.65|69.77|68.67|69.78|68.68|69.75|68.65|9
1652752520000|2022-05-17 01:55:20|69.76|68.66|69.77|68.67|69.78|68.68|69.76|68.66|12
1652752530000|2022-05-17 01:55:30|69.76|68.66|69.75|68.65|69.76|68.66|69.75|68.65|4
1652752540000|2022-05-17 01:55:40|69.76|68.66|69.75|68.65|69.76|68.66|69.75|68.65|2
1652752550000|2022-05-17 01:55:50|69.76|68.66|69.73|68.63|69.76|68.66|69.73|68.63|6
1652752560000|2022-05-17 01:56:00|69.72|68.62|69.72|68.62|69.72|68.62|69.72|68.62|1
1652752570000|2022-05-17 01:56:10|69.73|68.63|69.7|68.6|69.74|68.64|69.7|68.6|7
1652752580000|2022-05-17 01:56:20|69.69|68.59|69.63|68.53|69.69|68.59|69.63|68.53|9
1652752590000|2022-05-17 01:56:30|69.62|68.52|69.62|68.52|69.63|68.53|69.6|68.5|7
1652752600000|2022-05-17 01:56:40|69.63|68.53|69.61|68.51|69.63|68.53|69.61|68.51|3
1652752610000|2022-05-17 01:56:50|69.6|68.5|69.54|68.44|69.6|68.5|69.54|68.44|10
1652752620000|2022-05-17 01:57:00|69.55|68.45|69.55|68.45|69.56|68.46|69.55|68.45|3
1652752630000|2022-05-17 01:57:10|69.54|68.44|69.55|68.45|69.55|68.45|69.54|68.44|2
1652752640000|2022-05-17 01:57:20|69.54|68.44|69.55|68.45|69.55|68.45|69.54|68.44|2
1652752650000|2022-05-17 01:57:30|69.54|68.44|69.56|68.46|69.6|68.5|69.53|68.43|13
1652752660000|2022-05-17 01:57:40|69.55|68.45|69.56|68.46|69.56|68.46|69.54|68.44|4
1652752670000|2022-05-17 01:57:50|69.55|68.45|69.52|68.42|69.56|68.46|69.52|68.42|6
1652752680000|2022-05-17 01:58:00|69.53|68.43|69.54|68.44|69.54|68.44|69.53|68.43|4
1652752690000|2022-05-17 01:58:10|69.53|68.43|69.54|68.44|69.54|68.44|69.52|68.42|8
1652752700000|2022-05-17 01:58:20|69.53|68.43|69.52|68.42|69.53|68.43|69.52|68.42|2
1652752710000|2022-05-17 01:58:30|69.51|68.41|69.48|68.38|69.51|68.41|69.47|68.37|3
1652752720000|2022-05-17 01:58:40|69.47|68.37|69.5|68.4|69.52|68.42|69.47|68.37|6
1652752730000|2022-05-17 01:58:50|69.52|68.42|69.53|68.43|69.53|68.43|69.51|68.41|6
1652752740000|2022-05-17 01:59:00|69.52|68.42|69.51|68.41|69.52|68.42|69.5|68.4|4
1652752750000|2022-05-17 01:59:10|69.5|68.4|69.48|68.38|69.51|68.41|69.46|68.36|11
1652752760000|2022-05-17 01:59:20|69.47|68.37|69.47|68.37|69.47|68.37|69.47|68.37|1
1652752770000|2022-05-17 01:59:30|69.48|68.38|69.48|68.38|69.49|68.39|69.48|68.38|3
1652752780000|2022-05-17 01:59:40|69.49|68.39|69.51|68.41|69.52|68.42|69.49|68.39|6
1652752800000|2022-05-17 02:00:00|69.52|68.42|69.53|68.43|69.54|68.44|69.52|68.42|4
1652752810000|2022-05-17 02:00:10|69.52|68.42|69.54|68.44|69.54|68.44|69.52|68.42|7
1652752830000|2022-05-17 02:00:30|69.58|68.48|69.6|68.5|69.6|68.5|69.57|68.47|9
1652752840000|2022-05-17 02:00:40|69.59|68.49|69.61|68.51|69.63|68.53|69.57|68.47|11
1652752850000|2022-05-17 02:00:50|69.62|68.52|69.58|68.48|69.62|68.52|69.57|68.47|8
1652752860000|2022-05-17 02:01:00|69.57|68.47|69.53|68.43|69.57|68.47|69.53|68.43|8
1652752870000|2022-05-17 02:01:10|69.52|68.42|69.47|68.37|69.53|68.43|69.47|68.37|8
1652752880000|2022-05-17 02:01:20|69.46|68.36|69.45|68.35|69.46|68.36|69.44|68.34|4
1652752890000|2022-05-17 02:01:30|69.46|68.36|69.46|68.36|69.46|68.36|69.45|68.35|3
1652752900000|2022-05-17 02:01:40|69.5|68.4|69.46|68.36|69.51|68.41|69.45|68.35|13
1652752910000|2022-05-17 02:01:50|69.45|68.35|69.45|68.35|69.45|68.35|69.43|68.33|5
1652752920000|2022-05-17 02:02:00|69.44|68.34|69.46|68.36|69.47|68.37|69.43|68.33|6
1652752930000|2022-05-17 02:02:10|69.45|68.35|69.43|68.33|69.45|68.35|69.42|68.32|7
1652752940000|2022-05-17 02:02:20|69.42|68.32|69.42|68.32|69.43|68.33|69.42|68.32|5
1652752950000|2022-05-17 02:02:30|69.43|68.33|69.43|68.33|69.43|68.33|69.43|68.33|1
1652752960000|2022-05-17 02:02:40|69.42|68.32|69.42|68.32|69.43|68.33|69.42|68.32|3
1652752970000|2022-05-17 02:02:50|69.41|68.31|69.41|68.31|69.42|68.32|69.4|68.3|5
1652752980000|2022-05-17 02:03:00|69.42|68.32|69.43|68.33|69.43|68.33|69.42|68.32|4
1652752990000|2022-05-17 02:03:10|69.44|68.34|69.46|68.36|69.46|68.36|69.44|68.34|3
1652753000000|2022-05-17 02:03:20|69.47|68.37|69.52|68.42|69.52|68.42|69.47|68.37|9
1652753010000|2022-05-17 02:03:30|69.53|68.43|69.59|68.49|69.59|68.49|69.53|68.43|9
1652753020000|2022-05-17 02:03:40|69.6|68.5|69.59|68.49|69.6|68.5|69.59|68.49|4
1652753030000|2022-05-17 02:03:50|69.58|68.48|69.61|68.51|69.61|68.51|69.58|68.48|4
1652753040000|2022-05-17 02:04:00|69.6|68.5|69.61|68.51|69.61|68.51|69.6|68.5|12
1652753050000|2022-05-17 02:04:10|69.6|68.5|69.57|68.47|69.6|68.5|69.55|68.45|9
1652753060000|2022-05-17 02:04:20|69.56|68.46|69.52|68.42|69.57|68.47|69.52|68.42|10
1652753070000|2022-05-17 02:04:30|69.53|68.43|69.55|68.45|69.55|68.45|69.53|68.43|3
1652753080000|2022-05-17 02:04:40|69.54|68.44|69.55|68.45|69.55|68.45|69.54|68.44|6
1652753100000|2022-05-17 02:05:00|69.54|68.44|69.52|68.42|69.55|68.45|69.52|68.42|7
1652753110000|2022-05-17 02:05:10|69.51|68.41|69.51|68.41|69.52|68.42|69.46|68.36|14
1652753120000|2022-05-17 02:05:20|69.52|68.42|69.49|68.39|69.52|68.42|69.48|68.38|7
1652753130000|2022-05-17 02:05:30|69.48|68.38|69.5|68.4|69.5|68.4|69.46|68.36|7
1652753140000|2022-05-17 02:05:40|69.49|68.39|69.5|68.4|69.5|68.4|69.48|68.38|6
1652753150000|2022-05-17 02:05:50|69.49|68.39|69.49|68.39|69.49|68.39|69.49|68.39|1
1652753160000|2022-05-17 02:06:00|69.48|68.38|69.5|68.4|69.51|68.41|69.48|68.38|5
1652753170000|2022-05-17 02:06:10|69.51|68.41|69.5|68.4|69.51|68.41|69.5|68.4|4
1652753180000|2022-05-17 02:06:20|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|3
1652753190000|2022-05-17 02:06:30|69.52|68.42|69.52|68.42|69.52|68.42|69.51|68.41|3
1652753210000|2022-05-17 02:06:50|69.56|68.46|69.59|68.49|69.59|68.49|69.56|68.46|3
1652753220000|2022-05-17 02:07:00|69.6|68.5|69.55|68.45|69.6|68.5|69.55|68.45|4
1652753240000|2022-05-17 02:07:20|69.56|68.46|69.6|68.5|69.6|68.5|69.56|68.46|8
1652753250000|2022-05-17 02:07:30|69.59|68.49|69.6|68.5|69.6|68.5|69.59|68.49|2
1652753260000|2022-05-17 02:07:40|69.59|68.49|69.59|68.49|69.59|68.49|69.59|68.49|1
1652753270000|2022-05-17 02:07:50|69.6|68.5|69.57|68.47|69.6|68.5|69.57|68.47|4
1652753280000|2022-05-17 02:08:00|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|6
1652753290000|2022-05-17 02:08:10|69.59|68.49|69.57|68.47|69.6|68.5|69.57|68.47|4
1652753300000|2022-05-17 02:08:20|69.56|68.46|69.59|68.49|69.59|68.49|69.56|68.46|7
1652753320000|2022-05-17 02:08:40|69.58|68.48|69.57|68.47|69.58|68.48|69.57|68.47|2
1652753330000|2022-05-17 02:08:50|69.58|68.48|69.58|68.48|69.59|68.49|69.58|68.48|3
1652753340000|2022-05-17 02:09:00|69.59|68.49|69.69|68.59|69.7|68.6|69.59|68.49|7
1652753350000|2022-05-17 02:09:10|69.68|68.58|69.69|68.59|69.69|68.59|69.66|68.56|10
1652753360000|2022-05-17 02:09:20|69.7|68.6|69.73|68.63|69.73|68.63|69.7|68.6|4
1652753370000|2022-05-17 02:09:30|69.77|68.67|69.77|68.67|69.79|68.69|69.77|68.67|6
1652753380000|2022-05-17 02:09:40|69.78|68.68|69.78|68.68|69.81|68.71|69.76|68.66|10
1652753390000|2022-05-17 02:09:50|69.79|68.69|69.78|68.68|69.81|68.71|69.78|68.68|8
1652753400000|2022-05-17 02:10:00|69.77|68.67|69.77|68.67|69.77|68.67|69.77|68.67|1
1652753410000|2022-05-17 02:10:10|69.75|68.65|69.77|68.67|69.78|68.68|69.74|68.64|7
1652753420000|2022-05-17 02:10:20|69.78|68.68|69.82|68.72|69.82|68.72|69.78|68.68|7
1652753430000|2022-05-17 02:10:30|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|14
1652753450000|2022-05-17 02:10:50|69.83|68.73|69.85|68.75|69.86|68.76|69.83|68.73|6
1652753460000|2022-05-17 02:11:00|69.84|68.74|69.85|68.75|69.85|68.75|69.84|68.74|6
1652753470000|2022-05-17 02:11:10|69.86|68.76|69.89|68.79|69.89|68.79|69.85|68.75|8
1652753480000|2022-05-17 02:11:20|69.88|68.78|69.87|68.77|69.89|68.79|69.84|68.74|12
1652753490000|2022-05-17 02:11:30|69.86|68.76|69.86|68.76|69.89|68.79|69.86|68.76|9
1652753500000|2022-05-17 02:11:40|69.87|68.77|69.87|68.77|69.87|68.77|69.87|68.77|1
1652753510000|2022-05-17 02:11:50|69.86|68.76|69.86|68.76|69.86|68.76|69.86|68.76|1
1652753520000|2022-05-17 02:12:00|69.87|68.77|69.87|68.77|69.88|68.78|69.87|68.77|3
1652753530000|2022-05-17 02:12:10|69.86|68.76|69.86|68.76|69.86|68.76|69.86|68.76|1
1652753540000|2022-05-17 02:12:20|69.87|68.77|69.89|68.79|69.9|68.8|69.87|68.77|5
1652753550000|2022-05-17 02:12:30|69.88|68.78|69.89|68.79|69.89|68.79|69.86|68.76|4
1652753570000|2022-05-17 02:12:50|69.9|68.8|69.92|68.82|69.93|68.83|69.9|68.8|6
1652753580000|2022-05-17 02:13:00|69.93|68.83|69.92|68.82|69.94|68.84|69.91|68.81|8
1652753590000|2022-05-17 02:13:10|69.93|68.83|69.95|68.85|69.95|68.85|69.93|68.83|5
1652753600000|2022-05-17 02:13:20|69.96|68.86|69.97|68.87|69.98|68.88|69.96|68.86|4
1652753610000|2022-05-17 02:13:30|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1652753620000|2022-05-17 02:13:40|69.98|68.88|69.97|68.87|69.98|68.88|69.96|68.86|6
1652753630000|2022-05-17 02:13:50|69.96|68.86|69.97|68.87|69.97|68.87|69.96|68.86|2
1652753640000|2022-05-17 02:14:00|69.96|68.86|69.97|68.87|69.97|68.87|69.96|68.86|6
1652753650000|2022-05-17 02:14:10|69.96|68.86|69.97|68.87|69.97|68.87|69.92|68.82|11
1652753660000|2022-05-17 02:14:20|69.96|68.86|69.97|68.87|69.97|68.87|69.95|68.85|4
1652753670000|2022-05-17 02:14:30|69.96|68.86|69.95|68.85|69.96|68.86|69.94|68.84|6
1652753680000|2022-05-17 02:14:40|69.96|68.86|69.96|68.86|69.96|68.86|69.95|68.85|5
1652753700000|2022-05-17 02:15:00|69.97|68.87|69.97|68.87|70|68.9|69.96|68.86|12
1652753710000|2022-05-17 02:15:10|69.98|68.88|69.94|68.84|69.99|68.89|69.94|68.84|7
1652753730000|2022-05-17 02:15:30|69.9|68.8|69.85|68.75|69.9|68.8|69.82|68.72|10
1652753740000|2022-05-17 02:15:40|69.84|68.74|69.83|68.73|69.84|68.74|69.83|68.73|2
1652753750000|2022-05-17 02:15:50|69.84|68.74|69.84|68.74|69.84|68.74|69.83|68.73|3
1652753760000|2022-05-17 02:16:00|69.83|68.73|69.96|68.86|69.96|68.86|69.83|68.73|6
1652753770000|2022-05-17 02:16:10|69.98|68.88|69.99|68.89|70|68.9|69.98|68.88|6
1652753780000|2022-05-17 02:16:20|69.98|68.88|69.93|68.83|69.99|68.89|69.92|68.82|7
1652753790000|2022-05-17 02:16:30|69.92|68.82|69.94|68.84|69.96|68.86|69.92|68.82|8
1652753800000|2022-05-17 02:16:40|69.95|68.85|69.94|68.84|69.95|68.85|69.94|68.84|2
1652753810000|2022-05-17 02:16:50|69.99|68.89|70|68.9|70|68.9|69.99|68.89|4
1652753820000|2022-05-17 02:17:00|69.99|68.89|70.02|68.92|70.02|68.92|69.99|68.89|6
1652753830000|2022-05-17 02:17:10|70.01|68.91|70.01|68.91|70.03|68.93|70|68.9|9
1652753840000|2022-05-17 02:17:20|70|68.9|69.99|68.89|70.01|68.91|69.99|68.89|6
1652753850000|2022-05-17 02:17:30|70|68.9|70.01|68.91|70.01|68.91|70|68.9|2
1652753870000|2022-05-17 02:17:50|70|68.9|69.96|68.86|70|68.9|69.96|68.86|5
1652753880000|2022-05-17 02:18:00|69.97|68.87|69.96|68.86|69.98|68.88|69.96|68.86|6
1652753890000|2022-05-17 02:18:10|69.95|68.85|70|68.9|70|68.9|69.95|68.85|4
1652753900000|2022-05-17 02:18:20|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1652753910000|2022-05-17 02:18:30|70|68.9|70|68.9|70|68.9|70|68.9|1
1652753920000|2022-05-17 02:18:40|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1652753930000|2022-05-17 02:18:50|70|68.9|70|68.9|70|68.9|70|68.9|1
1652753940000|2022-05-17 02:19:00|70.01|68.91|70|68.9|70.01|68.91|70|68.9|2
1652753950000|2022-05-17 02:19:10|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1652753960000|2022-05-17 02:19:20|70|68.9|69.99|68.89|70.01|68.91|69.99|68.89|4
1652753970000|2022-05-17 02:19:30|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1652753980000|2022-05-17 02:19:40|70|68.9|70.01|68.91|70.03|68.93|70|68.9|6
1652753990000|2022-05-17 02:19:50|70|68.9|70|68.9|70|68.9|69.99|68.89|3
1652754000000|2022-05-17 02:20:00|69.99|68.89|69.97|68.87|69.99|68.89|69.97|68.87|7
1652754010000|2022-05-17 02:20:10|69.96|68.86|69.96|68.86|69.96|68.86|69.95|68.85|3
1652754020000|2022-05-17 02:20:20|69.97|68.87|69.95|68.85|69.97|68.87|69.95|68.85|3
1652754030000|2022-05-17 02:20:30|69.94|68.84|69.95|68.85|69.95|68.85|69.94|68.84|4
1652754040000|2022-05-17 02:20:40|69.94|68.84|69.9|68.8|69.94|68.84|69.9|68.8|2
1652754050000|2022-05-17 02:20:50|69.89|68.79|69.89|68.79|69.9|68.8|69.89|68.79|5
1652754060000|2022-05-17 02:21:00|69.9|68.8|69.87|68.77|69.9|68.8|69.87|68.77|3
1652754070000|2022-05-17 02:21:10|69.85|68.75|69.83|68.73|69.85|68.75|69.82|68.72|5
1652754080000|2022-05-17 02:21:20|69.82|68.72|69.83|68.73|69.83|68.73|69.82|68.72|2
1652754090000|2022-05-17 02:21:30|69.84|68.74|69.83|68.73|69.84|68.74|69.83|68.73|2
1652754100000|2022-05-17 02:21:40|69.82|68.72|69.82|68.72|69.84|68.74|69.81|68.71|7
1652754110000|2022-05-17 02:21:50|69.83|68.73|69.81|68.71|69.83|68.73|69.81|68.71|5
1652754120000|2022-05-17 02:22:00|69.82|68.72|69.83|68.73|69.83|68.73|69.82|68.72|2
1652754130000|2022-05-17 02:22:10|69.84|68.74|69.82|68.72|69.85|68.75|69.82|68.72|5
1652754140000|2022-05-17 02:22:20|69.92|68.82|69.93|68.83|69.94|68.84|69.92|68.82|6
1652754150000|2022-05-17 02:22:30|69.94|68.84|69.95|68.85|69.95|68.85|69.93|68.83|4
1652754160000|2022-05-17 02:22:40|69.94|68.84|69.96|68.86|69.97|68.87|69.94|68.84|5
1652754170000|2022-05-17 02:22:50|69.95|68.85|69.95|68.85|69.96|68.86|69.94|68.84|7
1652754180000|2022-05-17 02:23:00|69.96|68.86|69.96|68.86|69.97|68.87|69.95|68.85|5
1652754190000|2022-05-17 02:23:10|69.97|68.87|69.96|68.86|69.97|68.87|69.96|68.86|6
1652754200000|2022-05-17 02:23:20|69.97|68.87|69.96|68.86|69.97|68.87|69.95|68.85|4
1652754210000|2022-05-17 02:23:30|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1652754220000|2022-05-17 02:23:40|69.96|68.86|69.96|68.86|69.97|68.87|69.96|68.86|3
1652754230000|2022-05-17 02:23:50|69.97|68.87|69.96|68.86|69.97|68.87|69.96|68.86|4
1652754240000|2022-05-17 02:24:00|69.95|68.85|69.95|68.85|69.95|68.85|69.94|68.84|3
1652754250000|2022-05-17 02:24:10|69.96|68.86|69.96|68.86|69.96|68.86|69.95|68.85|3
1652754260000|2022-05-17 02:24:20|69.91|68.81|69.9|68.8|69.91|68.81|69.9|68.8|4
1652754280000|2022-05-17 02:24:40|69.91|68.81|69.94|68.84|69.94|68.84|69.91|68.81|3
1652754290000|2022-05-17 02:24:50|69.93|68.83|69.92|68.82|69.95|68.85|69.92|68.82|6
1652754300000|2022-05-17 02:25:00|69.91|68.81|69.91|68.81|69.91|68.81|69.89|68.79|9
1652754320000|2022-05-17 02:25:20|69.9|68.8|69.9|68.8|69.91|68.81|69.9|68.8|3
1652754330000|2022-05-17 02:25:30|69.91|68.81|69.89|68.79|69.91|68.81|69.89|68.79|3
1652754340000|2022-05-17 02:25:40|69.9|68.8|69.9|68.8|69.9|68.8|69.9|68.8|1
1652754350000|2022-05-17 02:25:50|69.91|68.81|69.91|68.81|69.92|68.82|69.91|68.81|3
1652754360000|2022-05-17 02:26:00|69.9|68.8|69.9|68.8|69.9|68.8|69.9|68.8|1
1652754370000|2022-05-17 02:26:10|69.89|68.79|69.89|68.79|69.89|68.79|69.89|68.79|1
1652754390000|2022-05-17 02:26:30|69.9|68.8|69.9|68.8|69.9|68.8|69.9|68.8|1
1652754400000|2022-05-17 02:26:40|69.91|68.81|69.9|68.8|69.91|68.81|69.89|68.79|8
1652754410000|2022-05-17 02:26:50|69.89|68.79|69.9|68.8|69.9|68.8|69.89|68.79|4
1652754420000|2022-05-17 02:27:00|69.89|68.79|69.9|68.8|69.92|68.82|69.89|68.79|5
1652754430000|2022-05-17 02:27:10|69.89|68.79|69.89|68.79|69.89|68.79|69.89|68.79|1
1652754450000|2022-05-17 02:27:30|69.88|68.78|69.88|68.78|69.89|68.79|69.84|68.74|16
1652754460000|2022-05-17 02:27:40|69.87|68.77|69.87|68.77|69.88|68.78|69.87|68.77|3
1652754480000|2022-05-17 02:28:00|69.88|68.78|69.88|68.78|69.88|68.78|69.86|68.76|11
1652754490000|2022-05-17 02:28:10|69.87|68.77|69.86|68.76|69.88|68.78|69.86|68.76|10
1652754500000|2022-05-17 02:28:20|69.94|68.84|69.95|68.85|69.95|68.85|69.94|68.84|2
1652754510000|2022-05-17 02:28:30|69.94|68.84|69.95|68.85|69.95|68.85|69.94|68.84|4
1652754520000|2022-05-17 02:28:40|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|4
1652754530000|2022-05-17 02:28:50|69.94|68.84|69.95|68.85|69.95|68.85|69.94|68.84|4
1652754540000|2022-05-17 02:29:00|69.96|68.86|69.97|68.87|69.99|68.89|69.96|68.86|8
1652754550000|2022-05-17 02:29:10|69.98|68.88|69.99|68.89|70|68.9|69.98|68.88|6
1652754560000|2022-05-17 02:29:20|70|68.9|70.01|68.91|70.01|68.91|70|68.9|2
1652754570000|2022-05-17 02:29:30|70|68.9|69.99|68.89|70.01|68.91|69.99|68.89|4
1652754580000|2022-05-17 02:29:40|70|68.9|69.98|68.88|70|68.9|69.98|68.88|3
1652754590000|2022-05-17 02:29:50|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1652754610000|2022-05-17 02:30:10|69.98|68.88|69.95|68.85|69.98|68.88|69.95|68.85|3
1652754620000|2022-05-17 02:30:20|69.94|68.84|69.91|68.81|69.95|68.85|69.9|68.8|6
1652754630000|2022-05-17 02:30:30|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|2
1652754640000|2022-05-17 02:30:40|69.92|68.82|69.91|68.81|69.92|68.82|69.91|68.81|2
1652754650000|2022-05-17 02:30:50|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1652754660000|2022-05-17 02:31:00|69.94|68.84|69.95|68.85|69.95|68.85|69.93|68.83|6
1652754670000|2022-05-17 02:31:10|69.96|68.86|69.98|68.88|69.98|68.88|69.95|68.85|5
1652754680000|2022-05-17 02:31:20|69.99|68.89|69.99|68.89|70|68.9|69.99|68.89|3
1652754700000|2022-05-17 02:31:40|70|68.9|70|68.9|70|68.9|69.99|68.89|3
1652754710000|2022-05-17 02:31:50|69.99|68.89|70.01|68.91|70.01|68.91|69.99|68.89|2
1652754720000|2022-05-17 02:32:00|70|68.9|70|68.9|70.01|68.91|70|68.9|5
1652754730000|2022-05-17 02:32:10|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1652754740000|2022-05-17 02:32:20|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1652754750000|2022-05-17 02:32:30|70|68.9|70.01|68.91|70.01|68.91|70|68.9|4
1652754760000|2022-05-17 02:32:40|70.02|68.92|70.04|68.94|70.04|68.94|70.02|68.92|4
1652754770000|2022-05-17 02:32:50|70.05|68.95|70.02|68.92|70.05|68.95|70.02|68.92|4
1652754780000|2022-05-17 02:33:00|70.01|68.91|70.01|68.91|70.02|68.92|70.01|68.91|3
1652754790000|2022-05-17 02:33:10|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1652754800000|2022-05-17 02:33:20|70.01|68.91|70.01|68.91|70.02|68.92|70.01|68.91|3
1652754810000|2022-05-17 02:33:30|70|68.9|70|68.9|70|68.9|70|68.9|1
1652754820000|2022-05-17 02:33:40|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1652754840000|2022-05-17 02:34:00|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1652754850000|2022-05-17 02:34:10|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|2
1652754860000|2022-05-17 02:34:20|70.03|68.93|70.03|68.93|70.03|68.93|70.03|68.93|1
1652754870000|2022-05-17 02:34:30|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1652754880000|2022-05-17 02:34:40|70.03|68.93|70.03|68.93|70.03|68.93|70.03|68.93|1
1652754890000|2022-05-17 02:34:50|70.04|68.94|70.03|68.93|70.04|68.94|70.03|68.93|2
1652754900000|2022-05-17 02:35:00|70.04|68.94|70.04|68.94|70.04|68.94|70.04|68.94|1
1652754910000|2022-05-17 02:35:10|70.05|68.95|70|68.9|70.05|68.95|70|68.9|6
1652754930000|2022-05-17 02:35:30|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1652754950000|2022-05-17 02:35:50|70.06|68.96|70.1|69|70.1|69|70.06|68.96|4
1652754960000|2022-05-17 02:36:00|70.11|69.01|70.1|69|70.11|69.01|70.09|68.99|4
1652754970000|2022-05-17 02:36:10|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1652754980000|2022-05-17 02:36:20|70.1|69|70.1|69|70.11|69.01|70.1|69|3
1652754990000|2022-05-17 02:36:30|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|2
1652755000000|2022-05-17 02:36:40|70.16|69.06|70.16|69.06|70.16|69.06|70.16|69.06|1
1652755010000|2022-05-17 02:36:50|70.15|69.05|70.15|69.05|70.17|69.07|70.15|69.05|7
1652755020000|2022-05-17 02:37:00|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|2
1652755040000|2022-05-17 02:37:20|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|2
1652755050000|2022-05-17 02:37:30|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|2
1652755080000|2022-05-17 02:38:00|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1652755090000|2022-05-17 02:38:10|70.2|69.1|70.26|69.16|70.26|69.16|70.2|69.1|7
1652755100000|2022-05-17 02:38:20|70.27|69.17|70.27|69.17|70.27|69.17|70.26|69.16|3
1652755110000|2022-05-17 02:38:30|70.26|69.16|70.26|69.16|70.26|69.16|70.25|69.15|3
1652755120000|2022-05-17 02:38:40|70.24|69.14|70.25|69.15|70.25|69.15|70.22|69.12|8
1652755130000|2022-05-17 02:38:50|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|2
1652755140000|2022-05-17 02:39:00|70.28|69.18|70.29|69.19|70.29|69.19|70.27|69.17|18
1652755150000|2022-05-17 02:39:10|70.28|69.18|70.27|69.17|70.29|69.19|70.27|69.17|24
1652755160000|2022-05-17 02:39:20|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|4
1652755180000|2022-05-17 02:39:40|70.28|69.18|70.14|69.04|70.28|69.18|70.1|69|11
1652755190000|2022-05-17 02:39:50|70.13|69.03|70.1|69|70.13|69.03|70.09|68.99|6
1652755200000|2022-05-17 02:40:00|70.09|68.99|70.1|69|70.1|69|70.09|68.99|2
1652755210000|2022-05-17 02:40:10|70.09|68.99|70.08|68.98|70.1|69|70.08|68.98|6
1652755220000|2022-05-17 02:40:20|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|3
1652755230000|2022-05-17 02:40:30|70.08|68.98|70.09|68.99|70.09|68.99|70.08|68.98|4
1652755240000|2022-05-17 02:40:40|70.1|69|70.11|69.01|70.11|69.01|70.1|69|2
1652755250000|2022-05-17 02:40:50|70.12|69.02|70.12|69.02|70.12|69.02|70.12|69.02|1
1652755260000|2022-05-17 02:41:00|70.13|69.03|70.16|69.06|70.17|69.07|70.13|69.03|6
1652755270000|2022-05-17 02:41:10|70.15|69.05|70.1|69|70.15|69.05|70.1|69|5
1652755280000|2022-05-17 02:41:20|70.11|69.01|70.12|69.02|70.13|69.03|70.11|69.01|4
1652755290000|2022-05-17 02:41:30|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|6
1652755300000|2022-05-17 02:41:40|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1652755310000|2022-05-17 02:41:50|70.1|69|70.1|69|70.1|69|70.09|68.99|3
1652755340000|2022-05-17 02:42:20|70.09|68.99|70.07|68.97|70.09|68.99|70.07|68.97|3
1652755350000|2022-05-17 02:42:30|70.06|68.96|70.06|68.96|70.06|68.96|70.06|68.96|1
1652755360000|2022-05-17 02:42:40|70.05|68.95|70.06|68.96|70.06|68.96|70.05|68.95|2
1652755370000|2022-05-17 02:42:50|70.05|68.95|70.04|68.94|70.06|68.96|70.04|68.94|6
1652755380000|2022-05-17 02:43:00|70.03|68.93|70.03|68.93|70.03|68.93|70.03|68.93|1
1652755390000|2022-05-17 02:43:10|70.02|68.92|69.96|68.86|70.02|68.92|69.95|68.85|10
1652755400000|2022-05-17 02:43:20|69.95|68.85|69.95|68.85|69.96|68.86|69.95|68.85|3
1652755410000|2022-05-17 02:43:30|69.96|68.86|69.95|68.85|69.96|68.86|69.94|68.84|4
1652755420000|2022-05-17 02:43:40|69.94|68.84|69.93|68.83|69.94|68.84|69.92|68.82|6
1652755430000|2022-05-17 02:43:50|69.92|68.82|69.9|68.8|69.92|68.82|69.89|68.79|9
1652755450000|2022-05-17 02:44:10|69.91|68.81|69.91|68.81|69.91|68.81|69.9|68.8|3
1652755460000|2022-05-17 02:44:20|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|2
1652755470000|2022-05-17 02:44:30|69.9|68.8|69.92|68.82|69.92|68.82|69.9|68.8|3
1652755480000|2022-05-17 02:44:40|69.93|68.83|69.97|68.87|69.97|68.87|69.93|68.83|3
1652755490000|2022-05-17 02:44:50|69.96|68.86|69.89|68.79|69.96|68.86|69.88|68.78|10
1652755500000|2022-05-17 02:45:00|69.88|68.78|69.91|68.81|69.91|68.81|69.88|68.78|6
1652755510000|2022-05-17 02:45:10|69.92|68.82|69.94|68.84|69.94|68.84|69.92|68.82|3
1652755520000|2022-05-17 02:45:20|69.95|68.85|69.93|68.83|69.95|68.85|69.93|68.83|5
1652755530000|2022-05-17 02:45:30|69.92|68.82|69.98|68.88|69.98|68.88|69.92|68.82|3
1652755540000|2022-05-17 02:45:40|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1652755550000|2022-05-17 02:45:50|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1652755560000|2022-05-17 02:46:00|70|68.9|70|68.9|70|68.9|70|68.9|1
1652755570000|2022-05-17 02:46:10|69.99|68.89|70.01|68.91|70.01|68.91|69.99|68.89|5
1652755580000|2022-05-17 02:46:20|70|68.9|70|68.9|70|68.9|69.99|68.89|3
1652755590000|2022-05-17 02:46:30|70.01|68.91|70.04|68.94|70.04|68.94|70.01|68.91|6
1652755600000|2022-05-17 02:46:40|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|2
1652755610000|2022-05-17 02:46:50|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|2
1652755620000|2022-05-17 02:47:00|70.01|68.91|70.02|68.92|70.04|68.94|70.01|68.91|6
1652755630000|2022-05-17 02:47:10|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|4
1652755640000|2022-05-17 02:47:20|70.01|68.91|69.93|68.83|70.01|68.91|69.92|68.82|10
1652755650000|2022-05-17 02:47:30|69.92|68.82|69.87|68.77|69.92|68.82|69.87|68.77|8
1652755660000|2022-05-17 02:47:40|69.86|68.76|69.88|68.78|69.88|68.78|69.86|68.76|5
1652755680000|2022-05-17 02:48:00|69.89|68.79|69.89|68.79|69.9|68.8|69.89|68.79|3
1652755690000|2022-05-17 02:48:10|69.9|68.8|69.9|68.8|69.9|68.8|69.9|68.8|1
1652755700000|2022-05-17 02:48:20|69.91|68.81|69.92|68.82|69.93|68.83|69.91|68.81|4
1652755710000|2022-05-17 02:48:30|69.89|68.79|69.96|68.86|69.96|68.86|69.89|68.79|7
1652755750000|2022-05-17 02:49:10|69.95|68.85|69.95|68.85|69.96|68.86|69.94|68.84|5
1652755770000|2022-05-17 02:49:30|69.96|68.86|69.99|68.89|69.99|68.89|69.96|68.86|5
1652755780000|2022-05-17 02:49:40|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1652755790000|2022-05-17 02:49:50|69.98|68.88|69.98|68.88|69.98|68.88|69.97|68.87|3
1652755800000|2022-05-17 02:50:00|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1652755810000|2022-05-17 02:50:10|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1652755820000|2022-05-17 02:50:20|69.98|68.88|69.98|68.88|69.99|68.89|69.98|68.88|3
1652755830000|2022-05-17 02:50:30|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|13
1652755840000|2022-05-17 02:50:40|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|12
1652755850000|2022-05-17 02:50:50|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|6
1652755860000|2022-05-17 02:51:00|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1652755870000|2022-05-17 02:51:10|70|68.9|70.06|68.96|70.06|68.96|70|68.9|7
1652755880000|2022-05-17 02:51:20|70.05|68.95|70.04|68.94|70.06|68.96|70.04|68.94|8
1652755890000|2022-05-17 02:51:30|70.01|68.91|70|68.9|70.01|68.91|70|68.9|10
1652755900000|2022-05-17 02:51:40|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|2
1652755910000|2022-05-17 02:51:50|70.01|68.91|70.03|68.93|70.03|68.93|70.01|68.91|3
1652755920000|2022-05-17 02:52:00|70.02|68.92|70.04|68.94|70.04|68.94|70.02|68.92|3
1652755930000|2022-05-17 02:52:10|70.05|68.95|70|68.9|70.05|68.95|70|68.9|5
1652755940000|2022-05-17 02:52:20|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1652755950000|2022-05-17 02:52:30|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|5
1652755960000|2022-05-17 02:52:40|69.98|68.88|69.95|68.85|69.98|68.88|69.95|68.85|4
1652755970000|2022-05-17 02:52:50|69.94|68.84|69.97|68.87|69.97|68.87|69.94|68.84|8
1652755980000|2022-05-17 02:53:00|69.98|68.88|70.02|68.92|70.02|68.92|69.98|68.88|5
1652755990000|2022-05-17 02:53:10|70.01|68.91|70.01|68.91|70.02|68.92|70.01|68.91|3
1652756000000|2022-05-17 02:53:20|70|68.9|69.96|68.86|70|68.9|69.95|68.85|7
1652756010000|2022-05-17 02:53:30|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|4
1652756020000|2022-05-17 02:53:40|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1652756030000|2022-05-17 02:53:50|69.98|68.88|69.98|68.88|69.99|68.89|69.98|68.88|3
1652756040000|2022-05-17 02:54:00|69.99|68.89|70.06|68.96|70.06|68.96|69.99|68.89|8
1652756050000|2022-05-17 02:54:10|70.07|68.97|70.06|68.96|70.07|68.97|70.05|68.95|4
1652756060000|2022-05-17 02:54:20|70.05|68.95|70.04|68.94|70.05|68.95|70.04|68.94|4
1652756070000|2022-05-17 02:54:30|70.05|68.95|70.05|68.95|70.06|68.96|70.05|68.95|3
1652756080000|2022-05-17 02:54:40|70.06|68.96|70.06|68.96|70.06|68.96|70.06|68.96|1
1652756090000|2022-05-17 02:54:50|70.05|68.95|70.07|68.97|70.07|68.97|70.05|68.95|3
1652756100000|2022-05-17 02:55:00|70.06|68.96|70.06|68.96|70.06|68.96|70.06|68.96|1
1652756110000|2022-05-17 02:55:10|70.05|68.95|70.05|68.95|70.05|68.95|70.05|68.95|1
1652756120000|2022-05-17 02:55:20|70.06|68.96|70.07|68.97|70.08|68.98|70.06|68.96|7
1652756130000|2022-05-17 02:55:30|70.08|68.98|70.09|68.99|70.1|69|70.08|68.98|4
1652756140000|2022-05-17 02:55:40|70.1|69|70.1|69|70.11|69.01|70.09|68.99|5
1652756150000|2022-05-17 02:55:50|70.09|68.99|70.11|69.01|70.11|69.01|70.09|68.99|3
1652756160000|2022-05-17 02:56:00|70.1|69|70.1|69|70.11|69.01|70.1|69|5
1652756170000|2022-05-17 02:56:10|70.11|69.01|70.11|69.01|70.11|69.01|70.1|69|11
1652756180000|2022-05-17 02:56:20|70.1|69|70.11|69.01|70.11|69.01|70.1|69|2
1652756210000|2022-05-17 02:56:50|70.1|69|70.1|69|70.11|69.01|70.1|69|3
1652756220000|2022-05-17 02:57:00|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1652756230000|2022-05-17 02:57:10|70.08|68.98|70.03|68.93|70.08|68.98|70.02|68.92|10
1652756240000|2022-05-17 02:57:20|70.02|68.92|70.03|68.93|70.03|68.93|70.02|68.92|4
1652756250000|2022-05-17 02:57:30|70.04|68.94|70.03|68.93|70.04|68.94|70.03|68.93|2
1652756260000|2022-05-17 02:57:40|70.04|68.94|70.04|68.94|70.04|68.94|70.04|68.94|1
1652756280000|2022-05-17 02:58:00|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|4
1652756290000|2022-05-17 02:58:10|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|3
1652756300000|2022-05-17 02:58:20|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1652756320000|2022-05-17 02:58:40|70.08|68.98|70.09|68.99|70.09|68.99|70.08|68.98|2
1652756340000|2022-05-17 02:59:00|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1652756350000|2022-05-17 02:59:10|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|6
1652756360000|2022-05-17 02:59:20|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1652756370000|2022-05-17 02:59:30|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1652756380000|2022-05-17 02:59:40|70.09|68.99|70.13|69.03|70.13|69.03|70.09|68.99|4
1652756390000|2022-05-17 02:59:50|70.14|69.04|70.19|69.09|70.19|69.09|70.14|69.04|6
1652756400000|2022-05-17 03:00:00|70.21|69.11|70.22|69.12|70.24|69.14|70.21|69.11|13
1652756410000|2022-05-17 03:00:10|70.23|69.13|70.22|69.12|70.24|69.14|70.22|69.12|5
1652756420000|2022-05-17 03:00:20|70.23|69.13|70.24|69.14|70.24|69.14|70.22|69.12|6
1652756430000|2022-05-17 03:00:30|70.25|69.15|70.25|69.15|70.26|69.16|70.25|69.15|5
1652756440000|2022-05-17 03:00:40|70.24|69.14|70.24|69.14|70.24|69.14|70.23|69.13|3
1652756450000|2022-05-17 03:00:50|70.23|69.13|70.24|69.14|70.24|69.14|70.23|69.13|2
1652756460000|2022-05-17 03:01:00|70.26|69.16|70.26|69.16|70.27|69.17|70.25|69.15|5
1652756470000|2022-05-17 03:01:10|70.25|69.15|70.26|69.16|70.27|69.17|70.25|69.15|5
1652756480000|2022-05-17 03:01:20|70.25|69.15|70.23|69.13|70.25|69.15|70.22|69.12|4
1652756490000|2022-05-17 03:01:30|70.22|69.12|70.24|69.14|70.25|69.15|70.22|69.12|5
1652756500000|2022-05-17 03:01:40|70.23|69.13|70.2|69.1|70.24|69.14|70.2|69.1|12
1652756510000|2022-05-17 03:01:50|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|7
1652756520000|2022-05-17 03:02:00|70.22|69.12|70.23|69.13|70.25|69.15|70.21|69.11|8
1652756530000|2022-05-17 03:02:10|70.22|69.12|70.26|69.16|70.26|69.16|70.21|69.11|14
1652756540000|2022-05-17 03:02:20|70.25|69.15|70.24|69.14|70.26|69.16|70.24|69.14|6
1652756550000|2022-05-17 03:02:30|70.25|69.15|70.24|69.14|70.25|69.15|70.23|69.13|4
1652756570000|2022-05-17 03:02:50|70.23|69.13|70.25|69.15|70.25|69.15|70.23|69.13|3
1652756580000|2022-05-17 03:03:00|70.24|69.14|70.23|69.13|70.25|69.15|70.23|69.13|8
1652756590000|2022-05-17 03:03:10|70.21|69.11|70.22|69.12|70.24|69.14|70.21|69.11|6
1652756600000|2022-05-17 03:03:20|70.21|69.11|70.23|69.13|70.23|69.13|70.21|69.11|3
1652756610000|2022-05-17 03:03:30|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1652756620000|2022-05-17 03:03:40|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1652756630000|2022-05-17 03:03:50|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|8
1652756640000|2022-05-17 03:04:00|70.21|69.11|70.23|69.13|70.23|69.13|70.21|69.11|3
1652756650000|2022-05-17 03:04:10|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|2
1652756660000|2022-05-17 03:04:20|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|2
1652756680000|2022-05-17 03:04:40|70.24|69.14|70.24|69.14|70.24|69.14|70.23|69.13|3
1652756690000|2022-05-17 03:04:50|70.23|69.13|70.23|69.13|70.24|69.14|70.23|69.13|5
1652756700000|2022-05-17 03:05:00|70.24|69.14|70.24|69.14|70.25|69.15|70.24|69.14|3
1652756710000|2022-05-17 03:05:10|70.25|69.15|70.29|69.19|70.31|69.21|70.25|69.15|13
1652756720000|2022-05-17 03:05:20|70.28|69.18|70.31|69.21|70.32|69.22|70.28|69.18|8
1652756730000|2022-05-17 03:05:30|70.32|69.22|70.35|69.25|70.36|69.26|70.32|69.22|6
1652756740000|2022-05-17 03:05:40|70.36|69.26|70.35|69.25|70.36|69.26|70.35|69.25|4
1652756750000|2022-05-17 03:05:50|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1652756760000|2022-05-17 03:06:00|70.38|69.28|70.35|69.25|70.39|69.29|70.34|69.24|9
1652756770000|2022-05-17 03:06:10|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1652756780000|2022-05-17 03:06:20|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1652756790000|2022-05-17 03:06:30|70.34|69.24|70.34|69.24|70.35|69.25|70.34|69.24|5
1652756800000|2022-05-17 03:06:40|70.35|69.25|70.35|69.25|70.36|69.26|70.35|69.25|5
1652756810000|2022-05-17 03:06:50|70.34|69.24|70.35|69.25|70.35|69.25|70.32|69.22|9
1652756820000|2022-05-17 03:07:00|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1652756840000|2022-05-17 03:07:20|70.35|69.25|70.35|69.25|70.35|69.25|70.34|69.24|3
1652756850000|2022-05-17 03:07:30|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|2
1652756860000|2022-05-17 03:07:40|70.35|69.25|70.34|69.24|70.36|69.26|70.34|69.24|6
1652756870000|2022-05-17 03:07:50|70.35|69.25|70.37|69.27|70.37|69.27|70.35|69.25|3
1652756880000|2022-05-17 03:08:00|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1652756890000|2022-05-17 03:08:10|70.37|69.27|70.37|69.27|70.38|69.28|70.37|69.27|7
1652756900000|2022-05-17 03:08:20|70.38|69.28|70.43|69.33|70.45|69.35|70.38|69.28|14
1652756910000|2022-05-17 03:08:30|70.42|69.32|70.4|69.3|70.43|69.33|70.4|69.3|5
1652756920000|2022-05-17 03:08:40|70.42|69.32|70.4|69.3|70.42|69.32|70.4|69.3|3
1652756930000|2022-05-17 03:08:50|70.41|69.31|70.38|69.28|70.41|69.31|70.37|69.27|6
1652756940000|2022-05-17 03:09:00|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1652756950000|2022-05-17 03:09:10|70.38|69.28|70.42|69.32|70.42|69.32|70.38|69.28|5
1652756960000|2022-05-17 03:09:20|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1652756970000|2022-05-17 03:09:30|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|2
1652756980000|2022-05-17 03:09:40|70.44|69.34|70.47|69.37|70.48|69.38|70.44|69.34|5
1652756990000|2022-05-17 03:09:50|70.48|69.38|70.5|69.4|70.5|69.4|70.48|69.38|7
1652757000000|2022-05-17 03:10:00|70.51|69.41|70.55|69.45|70.55|69.45|70.51|69.41|24
1652757010000|2022-05-17 03:10:10|70.54|69.44|70.49|69.39|70.55|69.45|70.48|69.38|15
1652757020000|2022-05-17 03:10:20|70.48|69.38|70.43|69.33|70.52|69.42|70.43|69.33|11
1652757030000|2022-05-17 03:10:30|70.42|69.32|70.43|69.33|70.44|69.34|70.42|69.32|13
1652757040000|2022-05-17 03:10:40|70.42|69.32|70.39|69.29|70.42|69.32|70.39|69.29|7
1652757050000|2022-05-17 03:10:50|70.4|69.3|70.34|69.24|70.4|69.3|70.32|69.22|14
1652757060000|2022-05-17 03:11:00|70.35|69.25|70.39|69.29|70.39|69.29|70.35|69.25|5
1652757070000|2022-05-17 03:11:10|70.4|69.3|70.42|69.32|70.43|69.33|70.4|69.3|5
1652757080000|2022-05-17 03:11:20|70.43|69.33|70.37|69.27|70.43|69.33|70.35|69.25|11
1652757090000|2022-05-17 03:11:30|70.36|69.26|70.42|69.32|70.42|69.32|70.36|69.26|7
1652757100000|2022-05-17 03:11:40|70.41|69.31|70.42|69.32|70.42|69.32|70.37|69.27|10
1652757110000|2022-05-17 03:11:50|70.43|69.33|70.39|69.29|70.43|69.33|70.38|69.28|8
1652757120000|2022-05-17 03:12:00|70.4|69.3|70.37|69.27|70.42|69.32|70.35|69.25|10
1652757130000|2022-05-17 03:12:10|70.38|69.28|70.39|69.29|70.39|69.29|70.37|69.27|4
1652757140000|2022-05-17 03:12:20|70.38|69.28|70.37|69.27|70.39|69.29|70.37|69.27|6
1652757150000|2022-05-17 03:12:30|70.36|69.26|70.37|69.27|70.37|69.27|70.35|69.25|4
1652757160000|2022-05-17 03:12:40|70.36|69.26|70.36|69.26|70.37|69.27|70.33|69.23|7
1652757170000|2022-05-17 03:12:50|70.37|69.27|70.33|69.23|70.37|69.27|70.33|69.23|4
1652757180000|2022-05-17 03:13:00|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1652757190000|2022-05-17 03:13:10|70.34|69.24|70.3|69.2|70.34|69.24|70.3|69.2|4
1652757200000|2022-05-17 03:13:20|70.27|69.17|70.27|69.17|70.29|69.19|70.26|69.16|9
1652757220000|2022-05-17 03:13:40|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|4
1652757230000|2022-05-17 03:13:50|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|4
1652757240000|2022-05-17 03:14:00|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1652757250000|2022-05-17 03:14:10|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1652757260000|2022-05-17 03:14:20|70.27|69.17|70.2|69.1|70.27|69.17|70.16|69.06|11
1652757270000|2022-05-17 03:14:30|70.19|69.09|70.23|69.13|70.23|69.13|70.19|69.09|5
1652757280000|2022-05-17 03:14:40|70.24|69.14|70.21|69.11|70.24|69.14|70.21|69.11|4
1652757290000|2022-05-17 03:14:50|70.22|69.12|70.25|69.15|70.25|69.15|70.22|69.12|6
1652757300000|2022-05-17 03:15:00|70.27|69.17|70.32|69.22|70.34|69.24|70.27|69.17|9
1652757310000|2022-05-17 03:15:10|70.31|69.21|70.28|69.18|70.31|69.21|70.26|69.16|9
1652757320000|2022-05-17 03:15:20|70.25|69.15|70.26|69.16|70.26|69.16|70.24|69.14|5
1652757330000|2022-05-17 03:15:30|70.25|69.15|70.24|69.14|70.25|69.15|70.23|69.13|4
1652757350000|2022-05-17 03:15:50|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|2
1652757360000|2022-05-17 03:16:00|70.21|69.11|70.21|69.11|70.22|69.12|70.21|69.11|3
1652757370000|2022-05-17 03:16:10|70.22|69.12|70.2|69.1|70.22|69.12|70.2|69.1|5
1652757380000|2022-05-17 03:16:20|70.21|69.11|70.21|69.11|70.22|69.12|70.21|69.11|3
1652757390000|2022-05-17 03:16:30|70.22|69.12|70.27|69.17|70.27|69.17|70.22|69.12|2
1652757400000|2022-05-17 03:16:40|70.28|69.18|70.37|69.27|70.38|69.28|70.28|69.18|15
1652757410000|2022-05-17 03:16:50|70.36|69.26|70.37|69.27|70.37|69.27|70.35|69.25|6
1652757430000|2022-05-17 03:17:10|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1652757440000|2022-05-17 03:17:20|70.38|69.28|70.41|69.31|70.42|69.32|70.37|69.27|8
1652757450000|2022-05-17 03:17:30|70.4|69.3|70.41|69.31|70.43|69.33|70.4|69.3|6
1652757460000|2022-05-17 03:17:40|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1652757470000|2022-05-17 03:17:50|70.42|69.32|70.42|69.32|70.42|69.32|70.41|69.31|3
1652757480000|2022-05-17 03:18:00|70.43|69.33|70.46|69.36|70.47|69.37|70.43|69.33|6
1652757500000|2022-05-17 03:18:20|70.47|69.37|70.5|69.4|70.5|69.4|70.47|69.37|5
1652757510000|2022-05-17 03:18:30|70.49|69.39|70.5|69.4|70.51|69.41|70.49|69.39|6
1652757520000|2022-05-17 03:18:40|70.49|69.39|70.5|69.4|70.51|69.41|70.49|69.39|3
1652757550000|2022-05-17 03:19:10|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1652757560000|2022-05-17 03:19:20|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1652757570000|2022-05-17 03:19:30|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1652757580000|2022-05-17 03:19:40|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1652757590000|2022-05-17 03:19:50|70.48|69.38|70.52|69.42|70.54|69.44|70.48|69.38|12
1652757600000|2022-05-17 03:20:00|70.53|69.43|70.53|69.43|70.54|69.44|70.53|69.43|3
1652757610000|2022-05-17 03:20:10|70.52|69.42|70.53|69.43|70.53|69.43|70.52|69.42|2
1652757640000|2022-05-17 03:20:40|70.52|69.42|70.53|69.43|70.53|69.43|70.52|69.42|4
1652757680000|2022-05-17 03:21:20|70.54|69.44|70.54|69.44|70.54|69.44|70.53|69.43|3
1652757690000|2022-05-17 03:21:30|70.55|69.45|70.59|69.49|70.6|69.5|70.55|69.45|5
1652757700000|2022-05-17 03:21:40|70.58|69.48|70.54|69.44|70.58|69.48|70.52|69.42|6
1652757710000|2022-05-17 03:21:50|70.55|69.45|70.55|69.45|70.58|69.48|70.54|69.44|10
1652757720000|2022-05-17 03:22:00|70.56|69.46|70.61|69.51|70.61|69.51|70.56|69.46|4
1652757730000|2022-05-17 03:22:10|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1652757740000|2022-05-17 03:22:20|70.62|69.52|70.66|69.56|70.66|69.56|70.62|69.52|5
1652757750000|2022-05-17 03:22:30|70.65|69.55|70.65|69.55|70.66|69.56|70.63|69.53|8
1652757760000|2022-05-17 03:22:40|70.64|69.54|70.65|69.55|70.65|69.55|70.64|69.54|2
1652757770000|2022-05-17 03:22:50|70.64|69.54|70.63|69.53|70.64|69.54|70.61|69.51|8
1652757780000|2022-05-17 03:23:00|70.62|69.52|70.66|69.56|70.66|69.56|70.62|69.52|7
1652757790000|2022-05-17 03:23:10|70.65|69.55|70.66|69.56|70.67|69.57|70.65|69.55|9
1652757800000|2022-05-17 03:23:20|70.65|69.55|70.66|69.56|70.66|69.56|70.64|69.54|4
1652757810000|2022-05-17 03:23:30|70.65|69.55|70.65|69.55|70.65|69.55|70.64|69.54|3
1652757820000|2022-05-17 03:23:40|70.64|69.54|70.7|69.6|70.71|69.61|70.64|69.54|11
1652757830000|2022-05-17 03:23:50|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|4
1652757840000|2022-05-17 03:24:00|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|2
1652757850000|2022-05-17 03:24:10|70.69|69.59|70.71|69.61|70.71|69.61|70.69|69.59|5
1652757860000|2022-05-17 03:24:20|70.72|69.62|70.72|69.62|70.72|69.62|70.72|69.62|1
1652757870000|2022-05-17 03:24:30|70.71|69.61|70.72|69.62|70.73|69.63|70.71|69.61|5
1652757880000|2022-05-17 03:24:40|70.7|69.6|70.7|69.6|70.71|69.61|70.7|69.6|5
1652757890000|2022-05-17 03:24:50|70.69|69.59|70.62|69.52|70.69|69.59|70.62|69.52|5
1652757900000|2022-05-17 03:25:00|70.61|69.51|70.62|69.52|70.63|69.53|70.61|69.51|4
1652757910000|2022-05-17 03:25:10|70.63|69.53|70.61|69.51|70.63|69.53|70.61|69.51|5
1652757920000|2022-05-17 03:25:20|70.6|69.5|70.6|69.5|70.62|69.52|70.6|69.5|7
1652757930000|2022-05-17 03:25:30|70.59|69.49|70.59|69.49|70.6|69.5|70.59|69.49|3
1652757940000|2022-05-17 03:25:40|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|2
1652757950000|2022-05-17 03:25:50|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1652757960000|2022-05-17 03:26:00|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1652757970000|2022-05-17 03:26:10|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1652757980000|2022-05-17 03:26:20|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1652757990000|2022-05-17 03:26:30|70.59|69.49|70.62|69.52|70.62|69.52|70.59|69.49|8
1652758000000|2022-05-17 03:26:40|70.61|69.51|70.61|69.51|70.61|69.51|70.59|69.49|6
1652758010000|2022-05-17 03:26:50|70.62|69.52|70.64|69.54|70.64|69.54|70.62|69.52|5
1652758020000|2022-05-17 03:27:00|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1652758030000|2022-05-17 03:27:10|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|4
1652758040000|2022-05-17 03:27:20|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652758050000|2022-05-17 03:27:30|70.62|69.52|70.64|69.54|70.64|69.54|70.62|69.52|3
1652758060000|2022-05-17 03:27:40|70.73|69.63|70.75|69.65|70.75|69.65|70.7|69.6|9
1652758070000|2022-05-17 03:27:50|70.76|69.66|70.76|69.66|70.76|69.66|70.75|69.65|3
1652758080000|2022-05-17 03:28:00|70.75|69.65|70.74|69.64|70.75|69.65|70.74|69.64|8
1652758090000|2022-05-17 03:28:10|70.75|69.65|70.74|69.64|70.75|69.65|70.74|69.64|8
1652758100000|2022-05-17 03:28:20|70.75|69.65|70.74|69.64|70.75|69.65|70.74|69.64|6
1652758110000|2022-05-17 03:28:30|70.75|69.65|70.75|69.65|70.75|69.65|70.74|69.64|3
1652758120000|2022-05-17 03:28:40|70.74|69.64|70.75|69.65|70.75|69.65|70.74|69.64|6
1652758130000|2022-05-17 03:28:50|70.74|69.64|70.74|69.64|70.74|69.64|70.73|69.63|7
1652758140000|2022-05-17 03:29:00|70.73|69.63|70.73|69.63|70.73|69.63|70.73|69.63|1
1652758150000|2022-05-17 03:29:10|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|2
1652758160000|2022-05-17 03:29:20|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|2
1652758180000|2022-05-17 03:29:40|70.7|69.6|70.71|69.61|70.71|69.61|70.7|69.6|4
1652758200000|2022-05-17 03:30:00|70.72|69.62|70.63|69.53|70.73|69.63|70.63|69.53|9
1652758210000|2022-05-17 03:30:10|70.64|69.54|70.66|69.56|70.67|69.57|70.64|69.54|5
1652758220000|2022-05-17 03:30:20|70.67|69.57|70.66|69.56|70.68|69.58|70.65|69.55|12
1652758230000|2022-05-17 03:30:30|70.69|69.59|70.68|69.58|70.69|69.59|70.67|69.57|5
1652758240000|2022-05-17 03:30:40|70.67|69.57|70.68|69.58|70.68|69.58|70.67|69.57|4
1652758250000|2022-05-17 03:30:50|70.7|69.6|70.7|69.6|70.7|69.6|70.7|69.6|1
1652758260000|2022-05-17 03:31:00|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|2
1652758270000|2022-05-17 03:31:10|70.71|69.61|70.75|69.65|70.75|69.65|70.71|69.61|3
1652758280000|2022-05-17 03:31:20|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1652758290000|2022-05-17 03:31:30|70.73|69.63|70.73|69.63|70.73|69.63|70.72|69.62|3
1652758300000|2022-05-17 03:31:40|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1652758310000|2022-05-17 03:31:50|70.75|69.65|70.75|69.65|70.75|69.65|70.75|69.65|1
1652758320000|2022-05-17 03:32:00|70.74|69.64|70.74|69.64|70.74|69.64|70.73|69.63|3
1652758330000|2022-05-17 03:32:10|70.75|69.65|70.75|69.65|70.75|69.65|70.75|69.65|1
1652758340000|2022-05-17 03:32:20|70.74|69.64|70.75|69.65|70.75|69.65|70.74|69.64|2
1652758350000|2022-05-17 03:32:30|70.76|69.66|70.8|69.7|70.81|69.71|70.76|69.66|5
1652758360000|2022-05-17 03:32:40|70.81|69.71|70.83|69.73|70.84|69.74|70.81|69.71|7
1652758370000|2022-05-17 03:32:50|70.84|69.74|70.85|69.75|70.86|69.76|70.83|69.73|8
1652758380000|2022-05-17 03:33:00|70.84|69.74|70.85|69.75|70.87|69.77|70.84|69.74|9
1652758390000|2022-05-17 03:33:10|70.86|69.76|70.86|69.76|70.86|69.76|70.85|69.75|5
1652758400000|2022-05-17 03:33:20|70.87|69.77|70.88|69.78|70.91|69.81|70.87|69.77|11
1652758410000|2022-05-17 03:33:30|70.89|69.79|70.86|69.76|70.89|69.79|70.86|69.76|4
1652758420000|2022-05-17 03:33:40|70.88|69.78|70.91|69.81|70.91|69.81|70.88|69.78|6
1652758430000|2022-05-17 03:33:50|70.92|69.82|70.95|69.85|70.95|69.85|70.92|69.82|6
1652758440000|2022-05-17 03:34:00|70.96|69.86|71.12|70.02|71.12|70.02|70.96|69.86|13
1652758450000|2022-05-17 03:34:10|71.13|70.03|71.12|70.02|71.14|70.04|71.11|70.01|14
1652758460000|2022-05-17 03:34:20|71.13|70.03|71.13|70.03|71.14|70.04|71.12|70.02|14
1652758470000|2022-05-17 03:34:30|71.14|70.04|71.13|70.03|71.15|70.05|71.13|70.03|8
1652758480000|2022-05-17 03:34:40|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|2
1652758490000|2022-05-17 03:34:50|71.12|70.02|71.12|70.02|71.13|70.03|71.1|70|7
1652758500000|2022-05-17 03:35:00|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|2
1652758510000|2022-05-17 03:35:10|71.11|70.01|71.08|69.98|71.12|70.02|71.08|69.98|8
1652758520000|2022-05-17 03:35:20|71.09|69.99|71.08|69.98|71.1|70|71.08|69.98|10
1652758530000|2022-05-17 03:35:30|71.07|69.97|71.03|69.93|71.07|69.97|71.03|69.93|10
1652758540000|2022-05-17 03:35:40|71.04|69.94|71.04|69.94|71.04|69.94|71.03|69.93|3
1652758550000|2022-05-17 03:35:50|71.05|69.95|71.03|69.93|71.05|69.95|71.03|69.93|3
1652758560000|2022-05-17 03:36:00|71.01|69.91|71.01|69.91|71.02|69.92|71|69.9|5
1652758570000|2022-05-17 03:36:10|71.02|69.92|71.02|69.92|71.03|69.93|71.02|69.92|3
1652758580000|2022-05-17 03:36:20|71.03|69.93|71.04|69.94|71.04|69.94|71.02|69.92|10
1652758590000|2022-05-17 03:36:30|71.03|69.93|71.01|69.91|71.03|69.93|70.99|69.89|11
1652758600000|2022-05-17 03:36:40|71.02|69.92|71.05|69.95|71.05|69.95|71|69.9|7
1652758610000|2022-05-17 03:36:50|71.04|69.94|71|69.9|71.05|69.95|70.99|69.89|10
1652758620000|2022-05-17 03:37:00|71.02|69.92|71.08|69.98|71.08|69.98|71.02|69.92|6
1652758630000|2022-05-17 03:37:10|71.09|69.99|71.09|69.99|71.1|70|71.08|69.98|7
1652758640000|2022-05-17 03:37:20|71.08|69.98|71.11|70.01|71.12|70.02|71.08|69.98|12
1652758650000|2022-05-17 03:37:30|71.12|70.02|71.13|70.03|71.14|70.04|71.11|70.01|10
1652758660000|2022-05-17 03:37:40|71.14|70.04|71.21|70.11|71.23|70.13|71.14|70.04|15
1652758670000|2022-05-17 03:37:50|71.22|70.12|71.2|70.1|71.23|70.13|71.2|70.1|9
1652758680000|2022-05-17 03:38:00|71.21|70.11|71.2|70.1|71.22|70.12|71.2|70.1|6
1652758690000|2022-05-17 03:38:10|71.19|70.09|71.14|70.04|71.2|70.1|71.14|70.04|6
1652758700000|2022-05-17 03:38:20|71.13|70.03|71.13|70.03|71.14|70.04|71.11|70.01|10
1652758710000|2022-05-17 03:38:30|71.12|70.02|71.12|70.02|71.13|70.03|71.11|70.01|7
1652758720000|2022-05-17 03:38:40|71.13|70.03|71.11|70.01|71.13|70.03|71.09|69.99|6
1652758730000|2022-05-17 03:38:50|71.12|70.02|71.13|70.03|71.15|70.05|71.12|70.02|10
1652758740000|2022-05-17 03:39:00|71.12|70.02|71.09|69.99|71.12|70.02|71.09|69.99|6
1652758750000|2022-05-17 03:39:10|71.08|69.98|71.14|70.04|71.14|70.04|71.08|69.98|6
1652758760000|2022-05-17 03:39:20|71.15|70.05|71.18|70.08|71.18|70.08|71.15|70.05|4
1652758770000|2022-05-17 03:39:30|71.17|70.07|71.12|70.02|71.2|70.1|71.1|70|12
1652758780000|2022-05-17 03:39:40|71.13|70.03|71.11|70.01|71.13|70.03|71.1|70|11
1652758790000|2022-05-17 03:39:50|71.1|70|71.12|70.02|71.12|70.02|71.1|70|3
1652758800000|2022-05-17 03:40:00|71.11|70.01|71.11|70.01|71.11|70.01|71.1|70|3
1652758810000|2022-05-17 03:40:10|71.1|70|71.11|70.01|71.12|70.02|71.1|70|4
1652758820000|2022-05-17 03:40:20|71.1|70|71.11|70.01|71.13|70.03|71.1|70|6
1652758830000|2022-05-17 03:40:30|71.1|70|71.08|69.98|71.1|70|71.07|69.97|5
1652758840000|2022-05-17 03:40:40|71.09|69.99|71.1|70|71.12|70.02|71.09|69.99|10
1652758850000|2022-05-17 03:40:50|71.11|70.01|71.1|70|71.11|70.01|71.09|69.99|4
1652758860000|2022-05-17 03:41:00|71.11|70.01|71.17|70.07|71.17|70.07|71.11|70.01|8
1652758870000|2022-05-17 03:41:10|71.18|70.08|71.2|70.1|71.2|70.1|71.18|70.08|4
1652758880000|2022-05-17 03:41:20|71.18|70.08|71.28|70.18|71.29|70.19|71.18|70.08|5
1652758890000|2022-05-17 03:41:30|71.29|70.19|71.29|70.19|71.3|70.2|71.29|70.19|7
1652758900000|2022-05-17 03:41:40|71.3|70.2|71.32|70.22|71.32|70.22|71.3|70.2|3
1652758910000|2022-05-17 03:41:50|71.31|70.21|71.29|70.19|71.32|70.22|71.28|70.18|9
1652758920000|2022-05-17 03:42:00|71.28|70.18|71.3|70.2|71.31|70.21|71.28|70.18|11
1652758930000|2022-05-17 03:42:10|71.29|70.19|71.45|70.35|71.45|70.35|71.29|70.19|8
1652758940000|2022-05-17 03:42:20|71.47|70.37|71.49|70.39|71.51|70.41|71.42|70.32|13
1652758950000|2022-05-17 03:42:30|71.48|70.38|71.38|70.28|71.49|70.39|71.38|70.28|13
1652758960000|2022-05-17 03:42:40|71.39|70.29|71.36|70.26|71.39|70.29|71.32|70.22|10
1652758970000|2022-05-17 03:42:50|71.39|70.29|71.39|70.29|71.41|70.31|71.38|70.28|9
1652758980000|2022-05-17 03:43:00|71.36|70.26|71.34|70.24|71.39|70.29|71.34|70.24|10
1652758990000|2022-05-17 03:43:10|71.33|70.23|71.33|70.23|71.37|70.27|71.33|70.23|11
1652759000000|2022-05-17 03:43:20|71.34|70.24|71.38|70.28|71.38|70.28|71.34|70.24|7
1652759010000|2022-05-17 03:43:30|71.39|70.29|71.36|70.26|71.39|70.29|71.36|70.26|6
1652759020000|2022-05-17 03:43:40|71.37|70.27|71.38|70.28|71.4|70.3|71.37|70.27|5
1652759030000|2022-05-17 03:43:50|71.39|70.29|71.41|70.31|71.42|70.32|71.39|70.29|4
1652759040000|2022-05-17 03:44:00|71.4|70.3|71.38|70.28|71.41|70.31|71.38|70.28|7
1652759050000|2022-05-17 03:44:10|71.37|70.27|71.35|70.25|71.38|70.28|71.35|70.25|5
1652759060000|2022-05-17 03:44:20|71.34|70.24|71.39|70.29|71.39|70.29|71.34|70.24|9
1652759070000|2022-05-17 03:44:30|71.38|70.28|71.38|70.28|71.39|70.29|71.38|70.28|3
1652759080000|2022-05-17 03:44:40|71.39|70.29|71.4|70.3|71.4|70.3|71.38|70.28|4
1652759090000|2022-05-17 03:44:50|71.42|70.32|71.42|70.32|71.42|70.32|71.39|70.29|5
1652759100000|2022-05-17 03:45:00|71.41|70.31|71.41|70.31|71.43|70.33|71.41|70.31|7
1652759110000|2022-05-17 03:45:10|71.42|70.32|71.42|70.32|71.43|70.33|71.41|70.31|5
1652759120000|2022-05-17 03:45:20|71.41|70.31|71.35|70.25|71.41|70.31|71.34|70.24|10
1652759130000|2022-05-17 03:45:30|71.34|70.24|71.32|70.22|71.36|70.26|71.32|70.22|9
1652759140000|2022-05-17 03:45:40|71.31|70.21|71.32|70.22|71.32|70.22|71.29|70.19|14
1652759150000|2022-05-17 03:45:50|71.33|70.23|71.33|70.23|71.34|70.24|71.32|70.22|7
1652759160000|2022-05-17 03:46:00|71.32|70.22|71.3|70.2|71.34|70.24|71.3|70.2|14
1652759170000|2022-05-17 03:46:10|71.29|70.19|71.29|70.19|71.31|70.21|71.29|70.19|5
1652759180000|2022-05-17 03:46:20|71.28|70.18|71.29|70.19|71.3|70.2|71.28|70.18|6
1652759190000|2022-05-17 03:46:30|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652759200000|2022-05-17 03:46:40|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|3
1652759210000|2022-05-17 03:46:50|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652759220000|2022-05-17 03:47:00|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1652759230000|2022-05-17 03:47:10|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652759240000|2022-05-17 03:47:20|71.29|70.19|71.28|70.18|71.3|70.2|71.28|70.18|10
1652759250000|2022-05-17 03:47:30|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|2
1652759260000|2022-05-17 03:47:40|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652759270000|2022-05-17 03:47:50|71.28|70.18|71.29|70.19|71.29|70.19|71.28|70.18|2
1652759280000|2022-05-17 03:48:00|71.28|70.18|71.29|70.19|71.29|70.19|71.28|70.18|2
1652759290000|2022-05-17 03:48:10|71.28|70.18|71.29|70.19|71.29|70.19|71.28|70.18|2
1652759310000|2022-05-17 03:48:30|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652759320000|2022-05-17 03:48:40|71.31|70.21|71.32|70.22|71.32|70.22|71.29|70.19|5
1652759330000|2022-05-17 03:48:50|71.31|70.21|71.31|70.21|71.31|70.21|71.3|70.2|5
1652759340000|2022-05-17 03:49:00|71.32|70.22|71.33|70.23|71.34|70.24|71.32|70.22|5
1652759350000|2022-05-17 03:49:10|71.32|70.22|71.3|70.2|71.32|70.22|71.29|70.19|7
1652759360000|2022-05-17 03:49:20|71.31|70.21|71.33|70.23|71.33|70.23|71.31|70.21|3
1652759370000|2022-05-17 03:49:30|71.32|70.22|71.31|70.21|71.32|70.22|71.31|70.21|2
1652759380000|2022-05-17 03:49:40|71.3|70.2|71.3|70.2|71.31|70.21|71.3|70.2|3
1652759390000|2022-05-17 03:49:50|71.29|70.19|71.31|70.21|71.32|70.22|71.29|70.19|7
1652759400000|2022-05-17 03:50:00|71.32|70.22|71.32|70.22|71.32|70.22|71.32|70.22|1
1652759410000|2022-05-17 03:50:10|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|4
1652759420000|2022-05-17 03:50:20|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|2
1652759430000|2022-05-17 03:50:30|71.33|70.23|71.34|70.24|71.37|70.27|71.32|70.22|9
1652759440000|2022-05-17 03:50:40|71.33|70.23|71.35|70.25|71.35|70.25|71.33|70.23|3
1652759450000|2022-05-17 03:50:50|71.33|70.23|71.35|70.25|71.35|70.25|71.33|70.23|2
1652759460000|2022-05-17 03:51:00|71.34|70.24|71.34|70.24|71.34|70.24|71.32|70.22|9
1652759470000|2022-05-17 03:51:10|71.35|70.25|71.33|70.23|71.35|70.25|71.32|70.22|5
1652759480000|2022-05-17 03:51:20|71.32|70.22|71.34|70.24|71.35|70.25|71.32|70.22|7
1652759490000|2022-05-17 03:51:30|71.33|70.23|71.41|70.31|71.41|70.31|71.33|70.23|17
1652759500000|2022-05-17 03:51:40|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|4
1652759510000|2022-05-17 03:51:50|71.42|70.32|71.44|70.34|71.44|70.34|71.42|70.32|8
1652759520000|2022-05-17 03:52:00|71.45|70.35|71.42|70.32|71.45|70.35|71.42|70.32|8
1652759530000|2022-05-17 03:52:10|71.41|70.31|71.42|70.32|71.42|70.32|71.4|70.3|14
1652759540000|2022-05-17 03:52:20|71.41|70.31|71.42|70.32|71.42|70.32|71.41|70.31|4
1652759550000|2022-05-17 03:52:30|71.43|70.33|71.41|70.31|71.46|70.36|71.41|70.31|12
1652759560000|2022-05-17 03:52:40|71.4|70.3|71.4|70.3|71.41|70.31|71.39|70.29|4
1652759570000|2022-05-17 03:52:50|71.39|70.29|71.4|70.3|71.4|70.3|71.39|70.29|4
1652759580000|2022-05-17 03:53:00|71.39|70.29|71.39|70.29|71.4|70.3|71.39|70.29|5
1652759590000|2022-05-17 03:53:10|71.4|70.3|71.38|70.28|71.4|70.3|71.38|70.28|3
1652759600000|2022-05-17 03:53:20|71.39|70.29|71.39|70.29|71.4|70.3|71.38|70.28|7
1652759610000|2022-05-17 03:53:30|71.38|70.28|71.4|70.3|71.4|70.3|71.38|70.28|3
1652759620000|2022-05-17 03:53:40|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|2
1652759630000|2022-05-17 03:53:50|71.39|70.29|71.4|70.3|71.4|70.3|71.39|70.29|2
1652759640000|2022-05-17 03:54:00|71.39|70.29|71.42|70.32|71.42|70.32|71.39|70.29|6
1652759650000|2022-05-17 03:54:10|71.44|70.34|71.48|70.38|71.48|70.38|71.44|70.34|5
1652759660000|2022-05-17 03:54:20|71.47|70.37|71.47|70.37|71.48|70.38|71.46|70.36|6
1652759670000|2022-05-17 03:54:30|71.46|70.36|71.41|70.31|71.47|70.37|71.4|70.3|16
1652759680000|2022-05-17 03:54:40|71.4|70.3|71.4|70.3|71.41|70.31|71.39|70.29|7
1652759690000|2022-05-17 03:54:50|71.39|70.29|71.39|70.29|71.4|70.3|71.39|70.29|3
1652759700000|2022-05-17 03:55:00|71.4|70.3|71.4|70.3|71.4|70.3|71.39|70.29|3
1652759710000|2022-05-17 03:55:10|71.41|70.31|71.44|70.34|71.45|70.35|71.41|70.31|7
1652759720000|2022-05-17 03:55:20|71.43|70.33|71.43|70.33|71.44|70.34|71.43|70.33|5
1652759730000|2022-05-17 03:55:30|71.44|70.34|71.44|70.34|71.44|70.34|71.43|70.33|5
1652759740000|2022-05-17 03:55:40|71.45|70.35|71.47|70.37|71.47|70.37|71.45|70.35|5
1652759750000|2022-05-17 03:55:50|71.46|70.36|71.47|70.37|71.48|70.38|71.46|70.36|6
1652759760000|2022-05-17 03:56:00|71.48|70.38|71.48|70.38|71.48|70.38|71.47|70.37|3
1652759770000|2022-05-17 03:56:10|71.47|70.37|71.48|70.38|71.48|70.38|71.46|70.36|10
1652759780000|2022-05-17 03:56:20|71.47|70.37|71.46|70.36|71.47|70.37|71.46|70.36|2
1652759790000|2022-05-17 03:56:30|71.48|70.38|71.46|70.36|71.48|70.38|71.46|70.36|7
1652759800000|2022-05-17 03:56:40|71.47|70.37|71.48|70.38|71.48|70.38|71.46|70.36|4
1652759810000|2022-05-17 03:56:50|71.47|70.37|71.47|70.37|71.47|70.37|71.47|70.37|1
1652759820000|2022-05-17 03:57:00|71.48|70.38|71.46|70.36|71.48|70.38|71.46|70.36|5
1652759830000|2022-05-17 03:57:10|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|5
1652759840000|2022-05-17 03:57:20|71.46|70.36|71.48|70.38|71.48|70.38|71.46|70.36|3
1652759850000|2022-05-17 03:57:30|71.47|70.37|71.48|70.38|71.48|70.38|71.47|70.37|2
1652759860000|2022-05-17 03:57:40|71.47|70.37|71.32|70.22|71.49|70.39|71.32|70.22|9
1652759870000|2022-05-17 03:57:50|71.31|70.21|71.3|70.2|71.32|70.22|71.3|70.2|11
1652759880000|2022-05-17 03:58:00|71.31|70.21|71.31|70.21|71.31|70.21|71.3|70.2|3
1652759890000|2022-05-17 03:58:10|71.32|70.22|71.34|70.24|71.34|70.24|71.32|70.22|5
1652759900000|2022-05-17 03:58:20|71.33|70.23|71.3|70.2|71.33|70.23|71.3|70.2|7
1652759910000|2022-05-17 03:58:30|71.29|70.19|71.31|70.21|71.32|70.22|71.29|70.19|7
1652759920000|2022-05-17 03:58:40|71.32|70.22|71.3|70.2|71.32|70.22|71.29|70.19|10
1652759930000|2022-05-17 03:58:50|71.29|70.19|71.3|70.2|71.31|70.21|71.29|70.19|4
1652759940000|2022-05-17 03:59:00|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|2
1652759950000|2022-05-17 03:59:10|71.29|70.19|71.2|70.1|71.3|70.2|71.16|70.06|8
1652759960000|2022-05-17 03:59:20|71.19|70.09|71.18|70.08|71.2|70.1|71.17|70.07|9
1652759970000|2022-05-17 03:59:30|71.17|70.07|71.17|70.07|71.18|70.08|71.16|70.06|8
1652759980000|2022-05-17 03:59:40|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|2
1652759990000|2022-05-17 03:59:50|71.14|70.04|71.08|69.98|71.15|70.05|71.07|69.97|6
1652760000000|2022-05-17 04:00:00|71.09|69.99|71.13|70.03|71.14|70.04|71.09|69.99|10
1652760010000|2022-05-17 04:00:10|71.12|70.02|71.19|70.09|71.2|70.1|71.12|70.02|9
1652760020000|2022-05-17 04:00:20|71.18|70.08|71.18|70.08|71.19|70.09|71.18|70.08|5
1652760030000|2022-05-17 04:00:30|71.17|70.07|71.11|70.01|71.18|70.08|71.11|70.01|9
1652760040000|2022-05-17 04:00:40|71.1|70|71.01|69.91|71.11|70.01|71|69.9|15
1652760050000|2022-05-17 04:00:50|71|69.9|71.05|69.95|71.05|69.95|71|69.9|9
1652760060000|2022-05-17 04:01:00|71.04|69.94|71.1|70|71.11|70.01|71.04|69.94|11
1652760070000|2022-05-17 04:01:10|71.11|70.01|71.1|70|71.11|70.01|71.1|70|8
1652760080000|2022-05-17 04:01:20|71.09|69.99|71.08|69.98|71.09|69.99|71.08|69.98|8
1652760090000|2022-05-17 04:01:30|71.09|69.99|71.08|69.98|71.09|69.99|71.08|69.98|2
1652760100000|2022-05-17 04:01:40|71.07|69.97|71.07|69.97|71.08|69.98|71.06|69.96|5
1652760110000|2022-05-17 04:01:50|71.06|69.96|71.07|69.97|71.07|69.97|71.06|69.96|2
1652760120000|2022-05-17 04:02:00|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|2
1652760130000|2022-05-17 04:02:10|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|2
1652760140000|2022-05-17 04:02:20|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|4
1652760150000|2022-05-17 04:02:30|71.08|69.98|71.07|69.97|71.08|69.98|71.06|69.96|6
1652760160000|2022-05-17 04:02:40|71.08|69.98|71.08|69.98|71.09|69.99|71.07|69.97|5
1652760170000|2022-05-17 04:02:50|71.07|69.97|71.07|69.97|71.07|69.97|71.06|69.96|3
1652760180000|2022-05-17 04:03:00|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|2
1652760190000|2022-05-17 04:03:10|71.08|69.98|71.11|70.01|71.11|70.01|71.08|69.98|4
1652760200000|2022-05-17 04:03:20|71.1|70|71.06|69.96|71.1|70|71.06|69.96|9
1652760210000|2022-05-17 04:03:30|71.03|69.93|71.03|69.93|71.04|69.94|71.02|69.92|7
1652760220000|2022-05-17 04:03:40|71.02|69.92|70.99|69.89|71.02|69.92|70.98|69.88|10
1652760230000|2022-05-17 04:03:50|70.98|69.88|70.96|69.86|70.99|69.89|70.96|69.86|7
1652760240000|2022-05-17 04:04:00|70.97|69.87|70.99|69.89|71|69.9|70.97|69.87|5
1652760250000|2022-05-17 04:04:10|70.98|69.88|70.99|69.89|71|69.9|70.98|69.88|6
1652760260000|2022-05-17 04:04:20|70.97|69.87|70.96|69.86|70.97|69.87|70.96|69.86|2
1652760270000|2022-05-17 04:04:30|70.97|69.87|70.98|69.88|70.98|69.88|70.97|69.87|6
1652760280000|2022-05-17 04:04:40|70.97|69.87|70.98|69.88|70.98|69.88|70.96|69.86|6
1652760290000|2022-05-17 04:04:50|70.97|69.87|70.97|69.87|70.98|69.88|70.97|69.87|3
1652760300000|2022-05-17 04:05:00|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|3
1652760310000|2022-05-17 04:05:10|70.97|69.87|70.95|69.85|70.98|69.88|70.95|69.85|4
1652760320000|2022-05-17 04:05:20|70.94|69.84|70.94|69.84|70.94|69.84|70.93|69.83|3
1652760330000|2022-05-17 04:05:30|70.93|69.83|70.9|69.8|70.94|69.84|70.9|69.8|8
1652760340000|2022-05-17 04:05:40|70.91|69.81|70.75|69.65|70.92|69.82|70.75|69.65|9
1652760350000|2022-05-17 04:05:50|70.73|69.63|70.71|69.61|70.9|69.8|70.71|69.61|16
1652760360000|2022-05-17 04:06:00|70.73|69.63|70.82|69.72|70.85|69.75|70.73|69.63|14
1652760370000|2022-05-17 04:06:10|70.81|69.71|70.82|69.72|70.87|69.77|70.81|69.71|11
1652760380000|2022-05-17 04:06:20|70.81|69.71|70.8|69.7|70.81|69.71|70.79|69.69|3
1652760390000|2022-05-17 04:06:30|70.79|69.69|70.76|69.66|70.79|69.69|70.75|69.65|5
1652760400000|2022-05-17 04:06:40|70.75|69.65|70.81|69.71|70.81|69.71|70.75|69.65|7
1652760410000|2022-05-17 04:06:50|70.82|69.72|70.8|69.7|70.82|69.72|70.79|69.69|7
1652760420000|2022-05-17 04:07:00|70.79|69.69|70.84|69.74|70.84|69.74|70.79|69.69|12
1652760430000|2022-05-17 04:07:10|70.85|69.75|70.85|69.75|70.87|69.77|70.85|69.75|8
1652760440000|2022-05-17 04:07:20|70.86|69.76|70.86|69.76|70.87|69.77|70.86|69.76|5
1652760450000|2022-05-17 04:07:30|70.85|69.75|70.82|69.72|70.86|69.76|70.82|69.72|4
1652760460000|2022-05-17 04:07:40|70.83|69.73|70.83|69.73|70.83|69.73|70.82|69.72|3
1652760470000|2022-05-17 04:07:50|70.82|69.72|70.83|69.73|70.83|69.73|70.82|69.72|8
1652760480000|2022-05-17 04:08:00|70.82|69.72|70.84|69.74|70.84|69.74|70.82|69.72|18
1652760490000|2022-05-17 04:08:10|70.83|69.73|70.84|69.74|70.84|69.74|70.82|69.72|6
1652760500000|2022-05-17 04:08:20|70.85|69.75|70.85|69.75|70.86|69.76|70.85|69.75|3
1652760510000|2022-05-17 04:08:30|70.84|69.74|70.83|69.73|70.85|69.75|70.83|69.73|4
1652760520000|2022-05-17 04:08:40|70.82|69.72|70.83|69.73|70.84|69.74|70.82|69.72|8
1652760530000|2022-05-17 04:08:50|70.84|69.74|70.83|69.73|70.84|69.74|70.83|69.73|2
1652760540000|2022-05-17 04:09:00|70.82|69.72|70.89|69.79|70.89|69.79|70.82|69.72|12
1652760550000|2022-05-17 04:09:10|70.9|69.8|70.91|69.81|70.91|69.81|70.89|69.79|4
1652760560000|2022-05-17 04:09:20|70.9|69.8|70.9|69.8|70.91|69.81|70.9|69.8|7
1652760570000|2022-05-17 04:09:30|70.91|69.81|70.91|69.81|70.91|69.81|70.9|69.8|5
1652760580000|2022-05-17 04:09:40|70.9|69.8|70.93|69.83|70.93|69.83|70.9|69.8|6
1652760590000|2022-05-17 04:09:50|70.92|69.82|70.9|69.8|70.92|69.82|70.9|69.8|3
1652760600000|2022-05-17 04:10:00|70.89|69.79|70.89|69.79|70.9|69.8|70.88|69.78|5
1652760610000|2022-05-17 04:10:10|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1652760620000|2022-05-17 04:10:20|70.88|69.78|70.87|69.77|70.89|69.79|70.87|69.77|4
1652760640000|2022-05-17 04:10:40|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|2
1652760650000|2022-05-17 04:10:50|70.88|69.78|70.88|69.78|70.88|69.78|70.87|69.77|3
1652760670000|2022-05-17 04:11:10|70.89|69.79|70.89|69.79|70.89|69.79|70.88|69.78|3
1652760680000|2022-05-17 04:11:20|70.88|69.78|70.88|69.78|70.9|69.8|70.87|69.77|9
1652760690000|2022-05-17 04:11:30|70.89|69.79|70.89|69.79|70.89|69.79|70.88|69.78|3
1652760700000|2022-05-17 04:11:40|70.9|69.8|70.9|69.8|70.9|69.8|70.89|69.79|3
1652760710000|2022-05-17 04:11:50|70.89|69.79|70.87|69.77|70.89|69.79|70.84|69.74|12
1652760720000|2022-05-17 04:12:00|70.88|69.78|70.9|69.8|70.9|69.8|70.88|69.78|5
1652760730000|2022-05-17 04:12:10|70.91|69.81|70.95|69.85|70.95|69.85|70.91|69.81|8
1652760740000|2022-05-17 04:12:20|70.94|69.84|70.95|69.85|70.95|69.85|70.94|69.84|2
1652760750000|2022-05-17 04:12:30|70.96|69.86|70.95|69.85|70.96|69.86|70.94|69.84|4
1652760760000|2022-05-17 04:12:40|70.94|69.84|70.93|69.83|70.94|69.84|70.92|69.82|4
1652760770000|2022-05-17 04:12:50|70.94|69.84|70.95|69.85|70.95|69.85|70.94|69.84|2
1652760790000|2022-05-17 04:13:10|70.96|69.86|70.95|69.85|70.96|69.86|70.95|69.85|2
1652760820000|2022-05-17 04:13:40|70.94|69.84|70.94|69.84|70.94|69.84|70.94|69.84|1
1652760830000|2022-05-17 04:13:50|70.95|69.85|70.95|69.85|70.95|69.85|70.94|69.84|5
1652760840000|2022-05-17 04:14:00|70.96|69.86|70.96|69.86|70.96|69.86|70.96|69.86|1
1652760850000|2022-05-17 04:14:10|70.95|69.85|70.97|69.87|70.97|69.87|70.95|69.85|5
1652760860000|2022-05-17 04:14:20|70.99|69.89|71.04|69.94|71.04|69.94|70.99|69.89|5
1652760870000|2022-05-17 04:14:30|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652760880000|2022-05-17 04:14:40|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|2
1652760890000|2022-05-17 04:14:50|71.04|69.94|71.04|69.94|71.05|69.95|71.03|69.93|7
1652760900000|2022-05-17 04:15:00|71.05|69.95|71.04|69.94|71.05|69.95|71.02|69.92|8
1652760910000|2022-05-17 04:15:10|71.05|69.95|71.05|69.95|71.06|69.96|71.05|69.95|3
1652760930000|2022-05-17 04:15:30|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652760940000|2022-05-17 04:15:40|71.03|69.93|71.02|69.92|71.04|69.94|71.02|69.92|8
1652760950000|2022-05-17 04:15:50|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|3
1652760960000|2022-05-17 04:16:00|71|69.9|70.92|69.82|71|69.9|70.92|69.82|10
1652760970000|2022-05-17 04:16:10|70.93|69.83|70.93|69.83|70.93|69.83|70.92|69.82|3
1652760980000|2022-05-17 04:16:20|70.92|69.82|70.92|69.82|70.93|69.83|70.92|69.82|3
1652760990000|2022-05-17 04:16:30|70.93|69.83|70.92|69.82|70.95|69.85|70.92|69.82|10
1652761000000|2022-05-17 04:16:40|70.93|69.83|70.92|69.82|70.93|69.83|70.92|69.82|2
1652761010000|2022-05-17 04:16:50|70.91|69.81|70.9|69.8|70.92|69.82|70.9|69.8|4
1652761020000|2022-05-17 04:17:00|70.89|69.79|70.9|69.8|70.9|69.8|70.89|69.79|6
1652761030000|2022-05-17 04:17:10|70.89|69.79|70.91|69.81|70.91|69.81|70.89|69.79|5
1652761040000|2022-05-17 04:17:20|70.92|69.82|70.94|69.84|70.94|69.84|70.92|69.82|6
1652761050000|2022-05-17 04:17:30|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|6
1652761060000|2022-05-17 04:17:40|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|6
1652761080000|2022-05-17 04:18:00|70.95|69.85|70.95|69.85|70.95|69.85|70.94|69.84|7
1652761090000|2022-05-17 04:18:10|70.94|69.84|70.96|69.86|70.97|69.87|70.94|69.84|7
1652761100000|2022-05-17 04:18:20|70.97|69.87|70.98|69.88|70.98|69.88|70.96|69.86|4
1652761110000|2022-05-17 04:18:30|70.97|69.87|70.97|69.87|70.98|69.88|70.96|69.86|9
1652761120000|2022-05-17 04:18:40|70.96|69.86|70.95|69.85|70.96|69.86|70.94|69.84|4
1652761130000|2022-05-17 04:18:50|70.94|69.84|70.94|69.84|70.95|69.85|70.94|69.84|3
1652761140000|2022-05-17 04:19:00|70.95|69.85|70.95|69.85|70.95|69.85|70.95|69.85|1
1652761150000|2022-05-17 04:19:10|70.96|69.86|70.95|69.85|70.96|69.86|70.95|69.85|2
1652761160000|2022-05-17 04:19:20|70.96|69.86|70.94|69.84|70.96|69.86|70.94|69.84|6
1652761170000|2022-05-17 04:19:30|70.93|69.83|70.94|69.84|70.94|69.84|70.93|69.83|2
1652761180000|2022-05-17 04:19:40|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|2
1652761190000|2022-05-17 04:19:50|70.95|69.85|70.96|69.86|70.96|69.86|70.94|69.84|4
1652761200000|2022-05-17 04:20:00|70.95|69.85|70.96|69.86|70.97|69.87|70.95|69.85|6
1652761210000|2022-05-17 04:20:10|70.95|69.85|70.95|69.85|70.95|69.85|70.95|69.85|1
1652761220000|2022-05-17 04:20:20|70.96|69.86|70.95|69.85|70.96|69.86|70.95|69.85|2
1652761230000|2022-05-17 04:20:30|70.96|69.86|70.96|69.86|70.96|69.86|70.95|69.85|3
1652761240000|2022-05-17 04:20:40|70.97|69.87|70.95|69.85|70.97|69.87|70.95|69.85|3
1652761250000|2022-05-17 04:20:50|70.96|69.86|70.95|69.85|70.96|69.86|70.95|69.85|6
1652761260000|2022-05-17 04:21:00|70.94|69.84|70.95|69.85|70.95|69.85|70.94|69.84|2
1652761270000|2022-05-17 04:21:10|70.94|69.84|70.94|69.84|70.95|69.85|70.94|69.84|3
1652761300000|2022-05-17 04:21:40|70.95|69.85|70.94|69.84|70.96|69.86|70.94|69.84|8
1652761310000|2022-05-17 04:21:50|70.93|69.83|70.89|69.79|70.93|69.83|70.89|69.79|6
1652761320000|2022-05-17 04:22:00|70.9|69.8|70.9|69.8|70.9|69.8|70.89|69.79|3
1652761330000|2022-05-17 04:22:10|70.91|69.81|70.94|69.84|70.94|69.84|70.91|69.81|8
1652761340000|2022-05-17 04:22:20|70.93|69.83|70.93|69.83|70.94|69.84|70.93|69.83|5
1652761350000|2022-05-17 04:22:30|70.94|69.84|70.94|69.84|70.94|69.84|70.94|69.84|1
1652761360000|2022-05-17 04:22:40|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|2
1652761370000|2022-05-17 04:22:50|70.93|69.83|70.93|69.83|70.93|69.83|70.92|69.82|3
1652761380000|2022-05-17 04:23:00|70.94|69.84|70.94|69.84|70.94|69.84|70.94|69.84|1
1652761390000|2022-05-17 04:23:10|70.93|69.83|70.93|69.83|70.94|69.84|70.93|69.83|7
1652761420000|2022-05-17 04:23:40|70.94|69.84|70.93|69.83|70.94|69.84|70.93|69.83|2
1652761430000|2022-05-17 04:23:50|70.94|69.84|70.92|69.82|70.94|69.84|70.92|69.82|7
1652761440000|2022-05-17 04:24:00|70.93|69.83|70.94|69.84|70.94|69.84|70.92|69.82|6
1652761450000|2022-05-17 04:24:10|70.93|69.83|70.94|69.84|70.94|69.84|70.93|69.83|2
1652761460000|2022-05-17 04:24:20|70.93|69.83|70.93|69.83|70.94|69.84|70.93|69.83|3
1652761470000|2022-05-17 04:24:30|70.94|69.84|70.93|69.83|70.94|69.84|70.93|69.83|8
1652761480000|2022-05-17 04:24:40|70.94|69.84|70.93|69.83|70.94|69.84|70.93|69.83|2
1652761490000|2022-05-17 04:24:50|70.92|69.82|70.92|69.82|70.92|69.82|70.92|69.82|1
1652761510000|2022-05-17 04:25:10|70.93|69.83|70.93|69.83|70.94|69.84|70.92|69.82|9
1652761530000|2022-05-17 04:25:30|70.92|69.82|70.92|69.82|70.92|69.82|70.92|69.82|1
1652761540000|2022-05-17 04:25:40|70.91|69.81|70.92|69.82|70.92|69.82|70.91|69.81|4
1652761550000|2022-05-17 04:25:50|70.91|69.81|70.92|69.82|70.92|69.82|70.91|69.81|2
1652761580000|2022-05-17 04:26:20|70.91|69.81|70.91|69.81|70.92|69.82|70.91|69.81|3
1652761590000|2022-05-17 04:26:30|70.9|69.8|70.9|69.8|70.9|69.8|70.9|69.8|1
1652761600000|2022-05-17 04:26:40|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|2
1652761610000|2022-05-17 04:26:50|70.89|69.79|70.9|69.8|70.91|69.81|70.89|69.79|4
1652761630000|2022-05-17 04:27:10|70.92|69.82|70.89|69.79|70.92|69.82|70.89|69.79|4
1652761640000|2022-05-17 04:27:20|70.9|69.8|70.91|69.81|70.91|69.81|70.9|69.8|2
1652761650000|2022-05-17 04:27:30|70.95|69.85|70.95|69.85|70.96|69.86|70.95|69.85|3
1652761660000|2022-05-17 04:27:40|70.97|69.87|70.98|69.88|70.98|69.88|70.97|69.87|2
1652761670000|2022-05-17 04:27:50|70.99|69.89|71|69.9|71|69.9|70.98|69.88|4
1652761680000|2022-05-17 04:28:00|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|2
1652761690000|2022-05-17 04:28:10|70.97|69.87|70.98|69.88|70.98|69.88|70.97|69.87|2
1652761700000|2022-05-17 04:28:20|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|6
1652761710000|2022-05-17 04:28:30|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|4
1652761720000|2022-05-17 04:28:40|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1652761730000|2022-05-17 04:28:50|70.98|69.88|70.99|69.89|70.99|69.89|70.98|69.88|2
1652761740000|2022-05-17 04:29:00|70.98|69.88|71|69.9|71|69.9|70.98|69.88|3
1652761750000|2022-05-17 04:29:10|70.99|69.89|71|69.9|71|69.9|70.99|69.89|2
1652761760000|2022-05-17 04:29:20|71.01|69.91|71.01|69.91|71.01|69.91|70.99|69.89|6
1652761770000|2022-05-17 04:29:30|71|69.9|70.89|69.79|71.01|69.91|70.89|69.79|5
1652761780000|2022-05-17 04:29:40|70.9|69.8|70.86|69.76|70.93|69.83|70.85|69.75|11
1652761790000|2022-05-17 04:29:50|70.85|69.75|70.85|69.75|70.86|69.76|70.84|69.74|5
1652761800000|2022-05-17 04:30:00|70.84|69.74|70.84|69.74|70.85|69.75|70.84|69.74|3
1652761810000|2022-05-17 04:30:10|70.83|69.73|70.82|69.72|70.83|69.73|70.82|69.72|4
1652761820000|2022-05-17 04:30:20|70.81|69.71|70.84|69.74|70.85|69.75|70.81|69.71|7
1652761830000|2022-05-17 04:30:30|70.86|69.76|70.86|69.76|70.87|69.77|70.85|69.75|5
1652761840000|2022-05-17 04:30:40|70.87|69.77|70.94|69.84|70.94|69.84|70.87|69.77|9
1652761850000|2022-05-17 04:30:50|70.93|69.83|70.94|69.84|70.94|69.84|70.93|69.83|4
1652761860000|2022-05-17 04:31:00|70.93|69.83|70.93|69.83|70.93|69.83|70.93|69.83|1
1652761870000|2022-05-17 04:31:10|70.94|69.84|70.94|69.84|70.94|69.84|70.94|69.84|1
1652761900000|2022-05-17 04:31:40|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|2
1652761910000|2022-05-17 04:31:50|70.95|69.85|70.95|69.85|70.95|69.85|70.94|69.84|3
1652761920000|2022-05-17 04:32:00|70.94|69.84|70.94|69.84|70.94|69.84|70.94|69.84|1
1652761930000|2022-05-17 04:32:10|70.93|69.83|70.93|69.83|70.93|69.83|70.93|69.83|1
1652761940000|2022-05-17 04:32:20|70.94|69.84|70.94|69.84|70.95|69.85|70.93|69.83|13
1652761970000|2022-05-17 04:32:50|70.93|69.83|70.92|69.82|70.94|69.84|70.92|69.82|4
1652761980000|2022-05-17 04:33:00|70.93|69.83|70.93|69.83|70.93|69.83|70.93|69.83|1
1652761990000|2022-05-17 04:33:10|70.92|69.82|70.93|69.83|70.94|69.84|70.92|69.82|4
1652762000000|2022-05-17 04:33:20|70.94|69.84|70.93|69.83|70.94|69.84|70.93|69.83|8
1652762010000|2022-05-17 04:33:30|70.94|69.84|70.94|69.84|70.95|69.85|70.94|69.84|3
1652762020000|2022-05-17 04:33:40|70.95|69.85|70.95|69.85|70.97|69.87|70.94|69.84|7
1652762030000|2022-05-17 04:33:50|70.94|69.84|70.94|69.84|70.95|69.85|70.94|69.84|3
1652762040000|2022-05-17 04:34:00|70.93|69.83|70.94|69.84|70.94|69.84|70.93|69.83|4
1652762050000|2022-05-17 04:34:10|70.95|69.85|70.96|69.86|70.96|69.86|70.95|69.85|6
1652762060000|2022-05-17 04:34:20|70.95|69.85|70.98|69.88|70.99|69.89|70.95|69.85|16
1652762070000|2022-05-17 04:34:30|70.99|69.89|71.02|69.92|71.02|69.92|70.99|69.89|6
1652762080000|2022-05-17 04:34:40|71.03|69.93|71.07|69.97|71.07|69.97|71.03|69.93|8
1652762100000|2022-05-17 04:35:00|71.06|69.96|71.07|69.97|71.07|69.97|71.06|69.96|2
1652762110000|2022-05-17 04:35:10|71.06|69.96|71.11|70.01|71.11|70.01|71.06|69.96|7
1652762120000|2022-05-17 04:35:20|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652762130000|2022-05-17 04:35:30|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|2
1652762140000|2022-05-17 04:35:40|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1652762150000|2022-05-17 04:35:50|71.13|70.03|71.15|70.05|71.15|70.05|71.13|70.03|3
1652762160000|2022-05-17 04:36:00|71.16|70.06|71.14|70.04|71.16|70.06|71.14|70.04|7
1652762170000|2022-05-17 04:36:10|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652762180000|2022-05-17 04:36:20|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|2
1652762190000|2022-05-17 04:36:30|71.14|70.04|71.15|70.05|71.16|70.06|71.14|70.04|10
1652762200000|2022-05-17 04:36:40|71.16|70.06|71.17|70.07|71.17|70.07|71.16|70.06|2
1652762210000|2022-05-17 04:36:50|71.16|70.06|71.26|70.16|71.27|70.17|71.16|70.06|17
1652762220000|2022-05-17 04:37:00|71.27|70.17|71.26|70.16|71.27|70.17|71.26|70.16|2
1652762230000|2022-05-17 04:37:10|71.25|70.15|71.24|70.14|71.25|70.15|71.23|70.13|6
1652762240000|2022-05-17 04:37:20|71.25|70.15|71.26|70.16|71.26|70.16|71.25|70.15|2
1652762250000|2022-05-17 04:37:30|71.25|70.15|71.25|70.15|71.26|70.16|71.25|70.15|3
1652762260000|2022-05-17 04:37:40|71.26|70.16|71.26|70.16|71.26|70.16|71.25|70.15|3
1652762270000|2022-05-17 04:37:50|71.25|70.15|71.26|70.16|71.26|70.16|71.25|70.15|4
1652762280000|2022-05-17 04:38:00|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652762290000|2022-05-17 04:38:10|71.24|70.14|71.25|70.15|71.25|70.15|71.24|70.14|2
1652762300000|2022-05-17 04:38:20|71.26|70.16|71.26|70.16|71.26|70.16|71.25|70.15|3
1652762320000|2022-05-17 04:38:40|71.25|70.15|71.29|70.19|71.31|70.21|71.25|70.15|9
1652762330000|2022-05-17 04:38:50|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652762350000|2022-05-17 04:39:10|71.31|70.21|71.31|70.21|71.31|70.21|71.3|70.2|5
1652762360000|2022-05-17 04:39:20|71.3|70.2|71.3|70.2|71.31|70.21|71.3|70.2|3
1652762370000|2022-05-17 04:39:30|71.29|70.19|71.22|70.12|71.29|70.19|71.18|70.08|14
1652762380000|2022-05-17 04:39:40|71.21|70.11|71.24|70.14|71.24|70.14|71.21|70.11|3
1652762390000|2022-05-17 04:39:50|71.23|70.13|71.23|70.13|71.23|70.13|71.22|70.12|3
1652762400000|2022-05-17 04:40:00|71.22|70.12|71.2|70.1|71.22|70.12|71.2|70.1|3
1652762410000|2022-05-17 04:40:10|71.21|70.11|71.22|70.12|71.22|70.12|71.2|70.1|6
1652762420000|2022-05-17 04:40:20|71.24|70.14|71.26|70.16|71.26|70.16|71.24|70.14|3
1652762430000|2022-05-17 04:40:30|71.25|70.15|71.28|70.18|71.28|70.18|71.25|70.15|4
1652762440000|2022-05-17 04:40:40|71.29|70.19|71.28|70.18|71.3|70.2|71.28|70.18|8
1652762450000|2022-05-17 04:40:50|71.26|70.16|71.15|70.05|71.26|70.16|71.15|70.05|10
1652762460000|2022-05-17 04:41:00|71.13|70.03|71.09|69.99|71.14|70.04|71.09|69.99|12
1652762470000|2022-05-17 04:41:10|71.08|69.98|71.07|69.97|71.1|70|71.03|69.93|15
1652762480000|2022-05-17 04:41:20|71.05|69.95|71.03|69.93|71.05|69.95|71.02|69.92|5
1652762490000|2022-05-17 04:41:30|71.04|69.94|71.05|69.95|71.1|70|71.04|69.94|7
1652762500000|2022-05-17 04:41:40|71.06|69.96|71.08|69.98|71.09|69.99|71.06|69.96|3
1652762510000|2022-05-17 04:41:50|71.07|69.97|71.04|69.94|71.07|69.97|71.04|69.94|4
1652762520000|2022-05-17 04:42:00|71.05|69.95|71.09|69.99|71.09|69.99|71.05|69.95|6
1652762530000|2022-05-17 04:42:10|71.1|70|71.11|70.01|71.12|70.02|71.1|70|8
1652762540000|2022-05-17 04:42:20|71.12|70.02|71.14|70.04|71.15|70.05|71.11|70.01|10
1652762550000|2022-05-17 04:42:30|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652762560000|2022-05-17 04:42:40|71.12|70.02|71.12|70.02|71.13|70.03|71.12|70.02|5
1652762580000|2022-05-17 04:43:00|71.13|70.03|71.15|70.05|71.15|70.05|71.12|70.02|5
1652762590000|2022-05-17 04:43:10|71.14|70.04|71.14|70.04|71.15|70.05|71.14|70.04|5
1652762600000|2022-05-17 04:43:20|71.13|70.03|71.09|69.99|71.13|70.03|71.08|69.98|10
1652762610000|2022-05-17 04:43:30|71.1|70|71.09|69.99|71.1|70|71.08|69.98|4
1652762620000|2022-05-17 04:43:40|71.08|69.98|71.1|70|71.1|70|71.05|69.95|8
1652762630000|2022-05-17 04:43:50|71.12|70.02|71.12|70.02|71.12|70.02|71.11|70.01|3
1652762640000|2022-05-17 04:44:00|71.11|70.01|71.1|70|71.11|70.01|71.1|70|2
1652762650000|2022-05-17 04:44:10|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|2
1652762660000|2022-05-17 04:44:20|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652762670000|2022-05-17 04:44:30|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652762690000|2022-05-17 04:44:50|71.06|69.96|71.04|69.94|71.08|69.98|71.04|69.94|6
1652762700000|2022-05-17 04:45:00|71.05|69.95|71.12|70.02|71.12|70.02|71.05|69.95|10
1652762710000|2022-05-17 04:45:10|71.13|70.03|71.13|70.03|71.14|70.04|71.13|70.03|3
1652762720000|2022-05-17 04:45:20|71.14|70.04|71.12|70.02|71.14|70.04|71.12|70.02|2
1652762730000|2022-05-17 04:45:30|71.11|70.01|71.09|69.99|71.12|70.02|71.09|69.99|5
1652762740000|2022-05-17 04:45:40|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|2
1652762750000|2022-05-17 04:45:50|71.1|70|71.11|70.01|71.11|70.01|71.1|70|2
1652762760000|2022-05-17 04:46:00|71.1|70|71.08|69.98|71.1|70|71.08|69.98|3
1652762770000|2022-05-17 04:46:10|71.09|69.99|71.08|69.98|71.09|69.99|71.08|69.98|2
1652762780000|2022-05-17 04:46:20|71.09|69.99|71.07|69.97|71.09|69.99|71.07|69.97|2
1652762790000|2022-05-17 04:46:30|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|2
1652762800000|2022-05-17 04:46:40|71.1|70|71.11|70.01|71.13|70.03|71.1|70|6
1652762810000|2022-05-17 04:46:50|71.1|70|71.08|69.98|71.1|70|71.08|69.98|3
1652762820000|2022-05-17 04:47:00|71.09|69.99|71.1|70|71.1|70|71.09|69.99|2
1652762830000|2022-05-17 04:47:10|71.11|70.01|71.1|70|71.11|70.01|71.1|70|2
1652762840000|2022-05-17 04:47:20|71.11|70.01|71.09|69.99|71.11|70.01|71.09|69.99|3
1652762860000|2022-05-17 04:47:40|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|2
1652762870000|2022-05-17 04:47:50|71.08|69.98|71.1|70|71.1|70|71.08|69.98|3
1652762880000|2022-05-17 04:48:00|71.11|70.01|71.12|70.02|71.13|70.03|71.1|70|6
1652762900000|2022-05-17 04:48:20|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|4
1652762910000|2022-05-17 04:48:30|71.11|70.01|71.13|70.03|71.13|70.03|71.11|70.01|11
1652762920000|2022-05-17 04:48:40|71.14|70.04|71.15|70.05|71.16|70.06|71.13|70.03|8
1652762930000|2022-05-17 04:48:50|71.16|70.06|71.19|70.09|71.21|70.11|71.16|70.06|6
1652762940000|2022-05-17 04:49:00|71.2|70.1|71.2|70.1|71.2|70.1|71.19|70.09|3
1652762960000|2022-05-17 04:49:20|71.21|70.11|71.21|70.11|71.22|70.12|71.21|70.11|5
1652762970000|2022-05-17 04:49:30|71.22|70.12|71.27|70.17|71.31|70.21|71.21|70.11|10
1652762980000|2022-05-17 04:49:40|71.28|70.18|71.24|70.14|71.28|70.18|71.23|70.13|4
1652762990000|2022-05-17 04:49:50|71.23|70.13|71.23|70.13|71.24|70.14|71.23|70.13|3
1652763000000|2022-05-17 04:50:00|71.22|70.12|71.26|70.16|71.26|70.16|71.21|70.11|7
1652763010000|2022-05-17 04:50:10|71.25|70.15|71.24|70.14|71.25|70.15|71.23|70.13|4
1652763020000|2022-05-17 04:50:20|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652763030000|2022-05-17 04:50:30|71.24|70.14|71.22|70.12|71.24|70.14|71.22|70.12|3
1652763040000|2022-05-17 04:50:40|71.21|70.11|71.22|70.12|71.22|70.12|71.21|70.11|2
1652763050000|2022-05-17 04:50:50|71.23|70.13|71.22|70.12|71.24|70.14|71.22|70.12|4
1652763060000|2022-05-17 04:51:00|71.21|70.11|71.22|70.12|71.23|70.13|71.21|70.11|4
1652763080000|2022-05-17 04:51:20|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|2
1652763090000|2022-05-17 04:51:30|71.19|70.09|71.2|70.1|71.2|70.1|71.19|70.09|2
1652763110000|2022-05-17 04:51:50|71.21|70.11|71.22|70.12|71.23|70.13|71.2|70.1|6
1652763130000|2022-05-17 04:52:10|71.23|70.13|71.24|70.14|71.24|70.14|71.23|70.13|2
1652763150000|2022-05-17 04:52:30|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1652763160000|2022-05-17 04:52:40|71.24|70.14|71.25|70.15|71.25|70.15|71.24|70.14|2
1652763170000|2022-05-17 04:52:50|71.26|70.16|71.26|70.16|71.26|70.16|71.24|70.14|4
1652763180000|2022-05-17 04:53:00|71.25|70.15|71.24|70.14|71.25|70.15|71.23|70.13|4
1652763190000|2022-05-17 04:53:10|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652763200000|2022-05-17 04:53:20|71.24|70.14|71.24|70.14|71.24|70.14|71.23|70.13|3
1652763210000|2022-05-17 04:53:30|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652763220000|2022-05-17 04:53:40|71.24|70.14|71.24|70.14|71.24|70.14|71.23|70.13|3
1652763230000|2022-05-17 04:53:50|71.23|70.13|71.23|70.13|71.24|70.14|71.23|70.13|3
1652763240000|2022-05-17 04:54:00|71.24|70.14|71.26|70.16|71.26|70.16|71.24|70.14|3
1652763250000|2022-05-17 04:54:10|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|2
1652763260000|2022-05-17 04:54:20|71.23|70.13|71.21|70.11|71.23|70.13|71.21|70.11|3
1652763270000|2022-05-17 04:54:30|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652763280000|2022-05-17 04:54:40|71.21|70.11|71.15|70.05|71.21|70.11|71.15|70.05|7
1652763290000|2022-05-17 04:54:50|71.14|70.04|71.14|70.04|71.15|70.05|71.14|70.04|3
1652763300000|2022-05-17 04:55:00|71.13|70.03|71.18|70.08|71.19|70.09|71.13|70.03|8
1652763310000|2022-05-17 04:55:10|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|2
1652763320000|2022-05-17 04:55:20|71.17|70.07|71.17|70.07|71.17|70.07|71.17|70.07|1
1652763330000|2022-05-17 04:55:30|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|3
1652763340000|2022-05-17 04:55:40|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|4
1652763350000|2022-05-17 04:55:50|71.17|70.07|71.14|70.04|71.17|70.07|71.13|70.03|5
1652763360000|2022-05-17 04:56:00|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1652763370000|2022-05-17 04:56:10|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652763380000|2022-05-17 04:56:20|71.15|70.05|71.13|70.03|71.15|70.05|71.13|70.03|3
1652763390000|2022-05-17 04:56:30|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|2
1652763400000|2022-05-17 04:56:40|71.14|70.04|71.1|70|71.14|70.04|71.1|70|5
1652763410000|2022-05-17 04:56:50|71.09|69.99|71.05|69.95|71.09|69.99|71.05|69.95|4
1652763420000|2022-05-17 04:57:00|71.06|69.96|71.06|69.96|71.07|69.97|71.06|69.96|3
1652763430000|2022-05-17 04:57:10|71.05|69.95|71.02|69.92|71.05|69.95|71.02|69.92|8
1652763440000|2022-05-17 04:57:20|71.03|69.93|71.04|69.94|71.05|69.95|71.03|69.93|6
1652763450000|2022-05-17 04:57:30|71.03|69.93|71.03|69.93|71.04|69.94|71.03|69.93|3
1652763460000|2022-05-17 04:57:40|71.04|69.94|71.03|69.93|71.04|69.94|71.03|69.93|4
1652763470000|2022-05-17 04:57:50|71.02|69.92|71.06|69.96|71.06|69.96|71.02|69.92|7
1652763480000|2022-05-17 04:58:00|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|4
1652763490000|2022-05-17 04:58:10|71.07|69.97|71.06|69.96|71.07|69.97|71.06|69.96|8
1652763500000|2022-05-17 04:58:20|71.07|69.97|71.1|70|71.13|70.03|71.06|69.96|15
1652763510000|2022-05-17 04:58:30|71.08|69.98|71.03|69.93|71.08|69.98|71.03|69.93|4
1652763520000|2022-05-17 04:58:40|71.02|69.92|71.03|69.93|71.04|69.94|71.02|69.92|6
1652763530000|2022-05-17 04:58:50|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|2
1652763540000|2022-05-17 04:59:00|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652763550000|2022-05-17 04:59:10|71.06|69.96|71.08|69.98|71.08|69.98|71.05|69.95|5
1652763560000|2022-05-17 04:59:20|71.07|69.97|71.03|69.93|71.07|69.97|71.03|69.93|7
1652763570000|2022-05-17 04:59:30|71.04|69.94|71.05|69.95|71.05|69.95|71.03|69.93|4
1652763580000|2022-05-17 04:59:40|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1652763590000|2022-05-17 04:59:50|71.05|69.95|71.04|69.94|71.05|69.95|71.04|69.94|4
1652763600000|2022-05-17 05:00:00|71.05|69.95|71.04|69.94|71.06|69.96|71.04|69.94|6
1652763610000|2022-05-17 05:00:10|71.05|69.95|71.08|69.98|71.09|69.99|71.05|69.95|5
1652763620000|2022-05-17 05:00:20|71.09|69.99|71.09|69.99|71.09|69.99|71.09|69.99|1
1652763630000|2022-05-17 05:00:30|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652763640000|2022-05-17 05:00:40|71.09|69.99|71.06|69.96|71.09|69.99|71.05|69.95|5
1652763650000|2022-05-17 05:00:50|71.05|69.95|70.96|69.86|71.05|69.95|70.96|69.86|8
1652763660000|2022-05-17 05:01:00|70.97|69.87|71|69.9|71|69.9|70.93|69.83|6
1652763670000|2022-05-17 05:01:10|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|2
1652763680000|2022-05-17 05:01:20|70.97|69.87|70.97|69.87|70.98|69.88|70.96|69.86|7
1652763700000|2022-05-17 05:01:40|70.98|69.88|70.98|69.88|70.98|69.88|70.98|69.88|1
1652763720000|2022-05-17 05:02:00|70.99|69.89|71.05|69.95|71.05|69.95|70.99|69.89|6
1652763730000|2022-05-17 05:02:10|71.06|69.96|71.09|69.99|71.09|69.99|71.05|69.95|11
1652763740000|2022-05-17 05:02:20|71.1|70|71.11|70.01|71.11|70.01|71.1|70|2
1652763750000|2022-05-17 05:02:30|71.12|70.02|71.11|70.01|71.13|70.03|71.11|70.01|3
1652763760000|2022-05-17 05:02:40|71.12|70.02|71.12|70.02|71.12|70.02|71.11|70.01|3
1652763770000|2022-05-17 05:02:50|71.11|70.01|71.08|69.98|71.11|70.01|71.07|69.97|6
1652763780000|2022-05-17 05:03:00|71.07|69.97|71.08|69.98|71.09|69.99|71.07|69.97|4
1652763790000|2022-05-17 05:03:10|71.07|69.97|71.06|69.96|71.07|69.97|71.06|69.96|2
1652763800000|2022-05-17 05:03:20|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652763810000|2022-05-17 05:03:30|71.06|69.96|71.08|69.98|71.09|69.99|71.06|69.96|5
1652763820000|2022-05-17 05:03:40|71.07|69.97|71.04|69.94|71.08|69.98|71.04|69.94|4
1652763830000|2022-05-17 05:03:50|71.05|69.95|71.04|69.94|71.05|69.95|71.03|69.93|4
1652763840000|2022-05-17 05:04:00|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652763850000|2022-05-17 05:04:10|71.04|69.94|71.03|69.93|71.04|69.94|71.03|69.93|2
1652763870000|2022-05-17 05:04:30|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652763880000|2022-05-17 05:04:40|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652763890000|2022-05-17 05:04:50|71.02|69.92|71|69.9|71.02|69.92|71|69.9|3
1652763900000|2022-05-17 05:05:00|70.99|69.89|71.01|69.91|71.01|69.91|70.99|69.89|3
1652763920000|2022-05-17 05:05:20|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|4
1652763930000|2022-05-17 05:05:30|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|10
1652763940000|2022-05-17 05:05:40|71|69.9|70.99|69.89|71.01|69.91|70.99|69.89|4
1652763950000|2022-05-17 05:05:50|71|69.9|71|69.9|71|69.9|71|69.9|1
1652763960000|2022-05-17 05:06:00|71.01|69.91|71.02|69.92|71.03|69.93|71|69.9|6
1652763970000|2022-05-17 05:06:10|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652763980000|2022-05-17 05:06:20|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|4
1652763990000|2022-05-17 05:06:30|71.04|69.94|71.04|69.94|71.04|69.94|71.03|69.93|3
1652764000000|2022-05-17 05:06:40|71.03|69.93|71.04|69.94|71.04|69.94|71.03|69.93|2
1652764010000|2022-05-17 05:06:50|71.05|69.95|71.04|69.94|71.05|69.95|71.04|69.94|2
1652764020000|2022-05-17 05:07:00|71.05|69.95|71.04|69.94|71.05|69.95|71.04|69.94|4
1652764030000|2022-05-17 05:07:10|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652764060000|2022-05-17 05:07:40|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652764070000|2022-05-17 05:07:50|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|2
1652764080000|2022-05-17 05:08:00|71.03|69.93|71.01|69.91|71.03|69.93|71.01|69.91|3
1652764100000|2022-05-17 05:08:20|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1652764110000|2022-05-17 05:08:30|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652764130000|2022-05-17 05:08:50|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|3
1652764140000|2022-05-17 05:09:00|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|2
1652764150000|2022-05-17 05:09:10|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652764160000|2022-05-17 05:09:20|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|2
1652764190000|2022-05-17 05:09:50|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|3
1652764200000|2022-05-17 05:10:00|71.02|69.92|71.02|69.92|71.03|69.93|71.02|69.92|5
1652764210000|2022-05-17 05:10:10|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|3
1652764220000|2022-05-17 05:10:20|71.02|69.92|70.99|69.89|71.03|69.93|70.98|69.88|16
1652764250000|2022-05-17 05:10:50|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|4
1652764260000|2022-05-17 05:11:00|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652764270000|2022-05-17 05:11:10|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652764280000|2022-05-17 05:11:20|71.05|69.95|71.04|69.94|71.05|69.95|71.04|69.94|2
1652764290000|2022-05-17 05:11:30|71.03|69.93|71.03|69.93|71.04|69.94|71.03|69.93|3
1652764320000|2022-05-17 05:12:00|71.01|69.91|71.04|69.94|71.04|69.94|71.01|69.91|5
1652764330000|2022-05-17 05:12:10|71.05|69.95|71.05|69.95|71.05|69.95|71.04|69.94|3
1652764340000|2022-05-17 05:12:20|71.06|69.96|71.05|69.95|71.06|69.96|71.05|69.95|2
1652764350000|2022-05-17 05:12:30|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|4
1652764370000|2022-05-17 05:12:50|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652764380000|2022-05-17 05:13:00|71.03|69.93|71.02|69.92|71.03|69.93|71.02|69.92|2
1652764390000|2022-05-17 05:13:10|71.01|69.91|70.93|69.83|71.01|69.91|70.93|69.83|7
1652764410000|2022-05-17 05:13:30|70.94|69.84|70.98|69.88|70.98|69.88|70.94|69.84|3
1652764430000|2022-05-17 05:13:50|70.97|69.87|70.94|69.84|70.97|69.87|70.93|69.83|6
1652764450000|2022-05-17 05:14:10|70.96|69.86|70.96|69.86|70.96|69.86|70.96|69.86|1
1652764460000|2022-05-17 05:14:20|70.95|69.85|70.96|69.86|70.96|69.86|70.95|69.85|14
1652764470000|2022-05-17 05:14:30|70.92|69.82|70.9|69.8|70.92|69.82|70.89|69.79|8
1652764480000|2022-05-17 05:14:40|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|10
1652764490000|2022-05-17 05:14:50|70.87|69.77|70.85|69.75|70.87|69.77|70.81|69.71|7
1652764500000|2022-05-17 05:15:00|70.9|69.8|70.91|69.81|70.91|69.81|70.9|69.8|4
1652764510000|2022-05-17 05:15:10|70.92|69.82|70.97|69.87|70.98|69.88|70.92|69.82|12
1652764520000|2022-05-17 05:15:20|70.96|69.86|70.96|69.86|70.97|69.87|70.96|69.86|5
1652764530000|2022-05-17 05:15:30|70.97|69.87|70.96|69.86|70.97|69.87|70.96|69.86|6
1652764540000|2022-05-17 05:15:40|70.97|69.87|70.97|69.87|70.97|69.87|70.97|69.87|1
1652764550000|2022-05-17 05:15:50|70.96|69.86|70.94|69.84|70.97|69.87|70.94|69.84|8
1652764560000|2022-05-17 05:16:00|70.93|69.83|70.96|69.86|70.96|69.86|70.92|69.82|4
1652764580000|2022-05-17 05:16:20|70.95|69.85|70.97|69.87|70.97|69.87|70.95|69.85|9
1652764590000|2022-05-17 05:16:30|70.96|69.86|70.93|69.83|70.96|69.86|70.93|69.83|4
1652764600000|2022-05-17 05:16:40|70.92|69.82|70.83|69.73|70.92|69.82|70.82|69.72|6
1652764610000|2022-05-17 05:16:50|70.84|69.74|70.82|69.72|70.84|69.74|70.82|69.72|5
1652764620000|2022-05-17 05:17:00|70.83|69.73|70.83|69.73|70.84|69.74|70.83|69.73|3
1652764630000|2022-05-17 05:17:10|70.82|69.72|70.79|69.69|70.82|69.72|70.79|69.69|6
1652764640000|2022-05-17 05:17:20|70.8|69.7|70.83|69.73|70.86|69.76|70.79|69.69|18
1652764650000|2022-05-17 05:17:30|70.82|69.72|70.82|69.72|70.83|69.73|70.82|69.72|3
1652764660000|2022-05-17 05:17:40|70.81|69.71|70.85|69.75|70.85|69.75|70.8|69.7|8
1652764670000|2022-05-17 05:17:50|70.84|69.74|70.84|69.74|70.85|69.75|70.83|69.73|6
1652764680000|2022-05-17 05:18:00|70.85|69.75|70.84|69.74|70.85|69.75|70.83|69.73|8
1652764700000|2022-05-17 05:18:20|70.83|69.73|70.84|69.74|70.85|69.75|70.83|69.73|3
1652764710000|2022-05-17 05:18:30|70.83|69.73|70.84|69.74|70.84|69.74|70.83|69.73|2
1652764720000|2022-05-17 05:18:40|70.85|69.75|70.85|69.75|70.85|69.75|70.85|69.75|1
1652764730000|2022-05-17 05:18:50|70.84|69.74|70.84|69.74|70.85|69.75|70.83|69.73|7
1652764740000|2022-05-17 05:19:00|70.85|69.75|70.82|69.72|70.85|69.75|70.82|69.72|6
1652764750000|2022-05-17 05:19:10|70.83|69.73|70.84|69.74|70.84|69.74|70.83|69.73|4
1652764760000|2022-05-17 05:19:20|70.83|69.73|70.84|69.74|70.86|69.76|70.83|69.73|8
1652764770000|2022-05-17 05:19:30|70.85|69.75|70.85|69.75|70.85|69.75|70.83|69.73|5
1652764780000|2022-05-17 05:19:40|70.86|69.76|70.91|69.81|70.91|69.81|70.86|69.76|4
1652764800000|2022-05-17 05:20:00|70.9|69.8|70.87|69.77|70.91|69.81|70.87|69.77|9
1652764810000|2022-05-17 05:20:10|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1652764820000|2022-05-17 05:20:20|70.9|69.8|70.93|69.83|70.93|69.83|70.87|69.77|10
1652764830000|2022-05-17 05:20:30|70.92|69.82|70.92|69.82|70.93|69.83|70.92|69.82|3
1652764840000|2022-05-17 05:20:40|70.91|69.81|70.95|69.85|70.97|69.87|70.91|69.81|10
1652764850000|2022-05-17 05:20:50|70.96|69.86|70.99|69.89|71|69.9|70.96|69.86|3
1652764860000|2022-05-17 05:21:00|70.98|69.88|70.98|69.88|70.98|69.88|70.97|69.87|3
1652764870000|2022-05-17 05:21:10|70.99|69.89|70.99|69.89|70.99|69.89|70.98|69.88|3
1652764880000|2022-05-17 05:21:20|71|69.9|71.01|69.91|71.01|69.91|70.99|69.89|6
1652764890000|2022-05-17 05:21:30|71|69.9|70.99|69.89|71|69.9|70.99|69.89|2
1652764900000|2022-05-17 05:21:40|71|69.9|71|69.9|71|69.9|70.99|69.89|3
1652764910000|2022-05-17 05:21:50|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|4
1652764920000|2022-05-17 05:22:00|71.03|69.93|71.04|69.94|71.04|69.94|71.03|69.93|2
1652764930000|2022-05-17 05:22:10|71|69.9|70.99|69.89|71|69.9|70.99|69.89|4
1652764940000|2022-05-17 05:22:20|71|69.9|71.02|69.92|71.02|69.92|71|69.9|3
1652764950000|2022-05-17 05:22:30|71.03|69.93|71.02|69.92|71.03|69.93|71.02|69.92|2
1652764960000|2022-05-17 05:22:40|71.03|69.93|71.02|69.92|71.03|69.93|71.02|69.92|4
1652764970000|2022-05-17 05:22:50|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|5
1652764990000|2022-05-17 05:23:10|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652765000000|2022-05-17 05:23:20|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652765010000|2022-05-17 05:23:30|71.02|69.92|71.01|69.91|71.03|69.93|71.01|69.91|4
1652765020000|2022-05-17 05:23:40|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|2
1652765030000|2022-05-17 05:23:50|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1652765040000|2022-05-17 05:24:00|70.99|69.89|71.01|69.91|71.01|69.91|70.99|69.89|3
1652765050000|2022-05-17 05:24:10|71|69.9|70.99|69.89|71|69.9|70.99|69.89|2
1652765060000|2022-05-17 05:24:20|70.98|69.88|70.98|69.88|70.98|69.88|70.98|69.88|1
1652765070000|2022-05-17 05:24:30|70.97|69.87|71|69.9|71|69.9|70.97|69.87|4
1652765080000|2022-05-17 05:24:40|71.01|69.91|71.01|69.91|71.01|69.91|71.01|69.91|1
1652765090000|2022-05-17 05:24:50|71|69.9|70.99|69.89|71.01|69.91|70.99|69.89|4
1652765100000|2022-05-17 05:25:00|71|69.9|71.03|69.93|71.04|69.94|71|69.9|8
1652765110000|2022-05-17 05:25:10|71.02|69.92|71.03|69.93|71.04|69.94|71.02|69.92|4
1652765120000|2022-05-17 05:25:20|71.04|69.94|71.04|69.94|71.05|69.95|71.04|69.94|3
1652765130000|2022-05-17 05:25:30|71.05|69.95|71.02|69.92|71.06|69.96|71.02|69.92|8
1652765140000|2022-05-17 05:25:40|71.01|69.91|71.02|69.92|71.02|69.92|70.98|69.88|10
1652765150000|2022-05-17 05:25:50|71|69.9|70.99|69.89|71|69.9|70.99|69.89|2
1652765160000|2022-05-17 05:26:00|71|69.9|71.02|69.92|71.02|69.92|71|69.9|3
1652765170000|2022-05-17 05:26:10|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|7
1652765180000|2022-05-17 05:26:20|71|69.9|71.01|69.91|71.01|69.91|71|69.9|6
1652765190000|2022-05-17 05:26:30|71.02|69.92|71.04|69.94|71.04|69.94|71.01|69.91|7
1652765200000|2022-05-17 05:26:40|71.03|69.93|71.04|69.94|71.04|69.94|71.03|69.93|4
1652765210000|2022-05-17 05:26:50|71.03|69.93|71.02|69.92|71.03|69.93|71.02|69.92|2
1652765220000|2022-05-17 05:27:00|71.03|69.93|71.05|69.95|71.05|69.95|71.03|69.93|9
1652765230000|2022-05-17 05:27:10|71.04|69.94|71.03|69.93|71.04|69.94|71.02|69.92|6
1652765240000|2022-05-17 05:27:20|71.04|69.94|71.04|69.94|71.05|69.95|71.03|69.93|7
1652765250000|2022-05-17 05:27:30|71.05|69.95|71.03|69.93|71.05|69.95|71.03|69.93|5
1652765260000|2022-05-17 05:27:40|71.02|69.92|71.05|69.95|71.05|69.95|71.02|69.92|3
1652765270000|2022-05-17 05:27:50|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652765280000|2022-05-17 05:28:00|71.03|69.93|71.03|69.93|71.05|69.95|71.03|69.93|8
1652765290000|2022-05-17 05:28:10|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|2
1652765310000|2022-05-17 05:28:30|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|6
1652765320000|2022-05-17 05:28:40|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|4
1652765340000|2022-05-17 05:29:00|71.06|69.96|71.05|69.95|71.06|69.96|71.05|69.95|2
1652765350000|2022-05-17 05:29:10|71.06|69.96|71.05|69.95|71.06|69.96|71.05|69.95|4
1652765360000|2022-05-17 05:29:20|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652765380000|2022-05-17 05:29:40|71.02|69.92|71.03|69.93|71.04|69.94|71.02|69.92|6
1652765390000|2022-05-17 05:29:50|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|2
1652765400000|2022-05-17 05:30:00|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1652765420000|2022-05-17 05:30:20|71.03|69.93|71.02|69.92|71.03|69.93|71.02|69.92|2
1652765440000|2022-05-17 05:30:40|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|2
1652765450000|2022-05-17 05:30:50|71.01|69.91|71.02|69.92|71.02|69.92|71|69.9|4
1652765460000|2022-05-17 05:31:00|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|5
1652765490000|2022-05-17 05:31:30|71|69.9|71.01|69.91|71.01|69.91|70.99|69.89|6
1652765500000|2022-05-17 05:31:40|71|69.9|70.99|69.89|71.01|69.91|70.99|69.89|8
1652765540000|2022-05-17 05:32:20|71|69.9|71|69.9|71|69.9|70.99|69.89|7
1652765550000|2022-05-17 05:32:30|70.99|69.89|70.99|69.89|71|69.9|70.99|69.89|5
1652765560000|2022-05-17 05:32:40|70.98|69.88|70.99|69.89|70.99|69.89|70.98|69.88|2
1652765570000|2022-05-17 05:32:50|70.98|69.88|70.92|69.82|70.99|69.89|70.92|69.82|7
1652765580000|2022-05-17 05:33:00|70.93|69.83|70.95|69.85|70.95|69.85|70.93|69.83|3
1652765590000|2022-05-17 05:33:10|70.96|69.86|70.95|69.85|70.96|69.86|70.95|69.85|4
1652765600000|2022-05-17 05:33:20|70.96|69.86|70.95|69.85|70.96|69.86|70.95|69.85|2
1652765610000|2022-05-17 05:33:30|70.94|69.84|70.93|69.83|70.94|69.84|70.93|69.83|6
1652765620000|2022-05-17 05:33:40|70.94|69.84|70.94|69.84|70.94|69.84|70.94|69.84|1
1652765630000|2022-05-17 05:33:50|70.93|69.83|70.93|69.83|70.93|69.83|70.92|69.82|3
1652765640000|2022-05-17 05:34:00|70.94|69.84|70.94|69.84|70.94|69.84|70.94|69.84|1
1652765650000|2022-05-17 05:34:10|70.95|69.85|70.94|69.84|70.96|69.86|70.94|69.84|6
1652765660000|2022-05-17 05:34:20|70.93|69.83|70.94|69.84|70.95|69.85|70.93|69.83|4
1652765670000|2022-05-17 05:34:30|70.93|69.83|70.93|69.83|70.93|69.83|70.9|69.8|5
1652765680000|2022-05-17 05:34:40|70.92|69.82|70.92|69.82|70.92|69.82|70.92|69.82|1
1652765690000|2022-05-17 05:34:50|70.91|69.81|70.91|69.81|70.92|69.82|70.91|69.81|7
1652765700000|2022-05-17 05:35:00|70.92|69.82|70.96|69.86|70.96|69.86|70.92|69.82|6
1652765710000|2022-05-17 05:35:10|70.97|69.87|70.97|69.87|70.97|69.87|70.96|69.86|5
1652765720000|2022-05-17 05:35:20|70.96|69.86|70.99|69.89|70.99|69.89|70.96|69.86|4
1652765740000|2022-05-17 05:35:40|70.98|69.88|70.98|69.88|70.98|69.88|70.97|69.87|3
1652765750000|2022-05-17 05:35:50|70.97|69.87|70.97|69.87|70.99|69.89|70.96|69.86|9
1652765760000|2022-05-17 05:36:00|70.96|69.86|70.95|69.85|70.98|69.88|70.94|69.84|7
1652765770000|2022-05-17 05:36:10|70.96|69.86|71|69.9|71|69.9|70.96|69.86|5
1652765780000|2022-05-17 05:36:20|71.01|69.91|71.01|69.91|71.01|69.91|71.01|69.91|1
1652765800000|2022-05-17 05:36:40|71.02|69.92|71.01|69.91|71.02|69.92|71|69.9|4
1652765810000|2022-05-17 05:36:50|71|69.9|71|69.9|71|69.9|71|69.9|1
1652765820000|2022-05-17 05:37:00|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|4
1652765840000|2022-05-17 05:37:20|71.03|69.93|71|69.9|71.03|69.93|71|69.9|5
1652765850000|2022-05-17 05:37:30|70.99|69.89|70.99|69.89|71|69.9|70.99|69.89|3
1652765860000|2022-05-17 05:37:40|71|69.9|71.01|69.91|71.01|69.91|71|69.9|2
1652765870000|2022-05-17 05:37:50|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|4
1652765880000|2022-05-17 05:38:00|71|69.9|70.99|69.89|71.01|69.91|70.98|69.88|6
1652765890000|2022-05-17 05:38:10|71|69.9|70.99|69.89|71|69.9|70.99|69.89|6
1652765900000|2022-05-17 05:38:20|70.98|69.88|70.99|69.89|70.99|69.89|70.98|69.88|6
1652765910000|2022-05-17 05:38:30|70.98|69.88|70.98|69.88|70.98|69.88|70.98|69.88|1
1652765920000|2022-05-17 05:38:40|70.97|69.87|70.97|69.87|70.97|69.87|70.97|69.87|1
1652765930000|2022-05-17 05:38:50|70.96|69.86|70.98|69.88|70.98|69.88|70.96|69.86|3
1652765940000|2022-05-17 05:39:00|70.97|69.87|70.97|69.87|70.97|69.87|70.97|69.87|1
1652765950000|2022-05-17 05:39:10|70.98|69.88|70.98|69.88|70.98|69.88|70.98|69.88|1
1652765970000|2022-05-17 05:39:30|70.97|69.87|70.98|69.88|70.98|69.88|70.97|69.87|2
1652765980000|2022-05-17 05:39:40|70.99|69.89|71.01|69.91|71.01|69.91|70.99|69.89|3
1652765990000|2022-05-17 05:39:50|71.02|69.92|71.02|69.92|71.02|69.92|71.01|69.91|3
1652766000000|2022-05-17 05:40:00|71.03|69.93|71|69.9|71.03|69.93|71|69.9|4
1652766010000|2022-05-17 05:40:10|70.99|69.89|71|69.9|71|69.9|70.99|69.89|2
1652766030000|2022-05-17 05:40:30|71.01|69.91|71.03|69.93|71.03|69.93|71.01|69.91|3
1652766040000|2022-05-17 05:40:40|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652766050000|2022-05-17 05:40:50|71.03|69.93|71|69.9|71.03|69.93|71|69.9|4
1652766060000|2022-05-17 05:41:00|71.01|69.91|71.01|69.91|71.01|69.91|71|69.9|3
1652766070000|2022-05-17 05:41:10|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1652766080000|2022-05-17 05:41:20|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1652766090000|2022-05-17 05:41:30|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652766100000|2022-05-17 05:41:40|71.01|69.91|71|69.9|71.01|69.91|71|69.9|2
1652766110000|2022-05-17 05:41:50|70.99|69.89|70.99|69.89|70.99|69.89|70.98|69.88|5
1652766130000|2022-05-17 05:42:10|71|69.9|70.99|69.89|71|69.9|70.99|69.89|2
1652766140000|2022-05-17 05:42:20|70.98|69.88|70.99|69.89|70.99|69.89|70.98|69.88|2
1652766150000|2022-05-17 05:42:30|71|69.9|71.02|69.92|71.02|69.92|71|69.9|3
1652766160000|2022-05-17 05:42:40|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|3
1652766170000|2022-05-17 05:42:50|71.02|69.92|71.03|69.93|71.03|69.93|71.01|69.91|6
1652766180000|2022-05-17 05:43:00|71.04|69.94|71.06|69.96|71.06|69.96|71.04|69.94|3
1652766190000|2022-05-17 05:43:10|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|4
1652766200000|2022-05-17 05:43:20|71.05|69.95|71.05|69.95|71.06|69.96|71.05|69.95|3
1652766210000|2022-05-17 05:43:30|71.04|69.94|71.01|69.91|71.04|69.94|71.01|69.91|3
1652766230000|2022-05-17 05:43:50|71|69.9|71|69.9|71|69.9|71|69.9|1
1652766240000|2022-05-17 05:44:00|71.01|69.91|71.01|69.91|71.01|69.91|71.01|69.91|1
1652766250000|2022-05-17 05:44:10|71|69.9|71|69.9|71|69.9|71|69.9|1
1652766260000|2022-05-17 05:44:20|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1652766270000|2022-05-17 05:44:30|70.98|69.88|70.99|69.89|70.99|69.89|70.98|69.88|4
1652766280000|2022-05-17 05:44:40|70.98|69.88|70.93|69.83|70.98|69.88|70.93|69.83|3
1652766290000|2022-05-17 05:44:50|70.94|69.84|70.96|69.86|70.96|69.86|70.94|69.84|5
1652766300000|2022-05-17 05:45:00|70.97|69.87|70.98|69.88|70.98|69.88|70.97|69.87|2
1652766320000|2022-05-17 05:45:20|70.99|69.89|71.01|69.91|71.03|69.93|70.99|69.89|5
1652766330000|2022-05-17 05:45:30|71|69.9|71.02|69.92|71.02|69.92|71|69.9|5
1652766340000|2022-05-17 05:45:40|71.01|69.91|71|69.9|71.01|69.91|71|69.9|4
1652766350000|2022-05-17 05:45:50|70.99|69.89|70.97|69.87|71.03|69.93|70.96|69.86|15
1652766360000|2022-05-17 05:46:00|70.99|69.89|71|69.9|71.01|69.91|70.97|69.87|13
1652766370000|2022-05-17 05:46:10|71.01|69.91|71.01|69.91|71.04|69.94|71|69.9|9
1652766380000|2022-05-17 05:46:20|71.02|69.92|71.01|69.91|71.04|69.94|71.01|69.91|5
1652766390000|2022-05-17 05:46:30|71|69.9|70.99|69.89|71|69.9|70.99|69.89|2
1652766400000|2022-05-17 05:46:40|71|69.9|71.01|69.91|71.01|69.91|71|69.9|2
1652766420000|2022-05-17 05:47:00|71|69.9|70.99|69.89|71.01|69.91|70.99|69.89|4
1652766430000|2022-05-17 05:47:10|71|69.9|70.99|69.89|71|69.9|70.99|69.89|2
1652766440000|2022-05-17 05:47:20|71|69.9|71.02|69.92|71.02|69.92|71|69.9|5
1652766450000|2022-05-17 05:47:30|71.01|69.91|71.07|69.97|71.07|69.97|71|69.9|10
1652766460000|2022-05-17 05:47:40|71.08|69.98|71.07|69.97|71.08|69.98|71.06|69.96|6
1652766470000|2022-05-17 05:47:50|71.08|69.98|71.14|70.04|71.14|70.04|71.08|69.98|6
1652766480000|2022-05-17 05:48:00|71.15|70.05|71.14|70.04|71.15|70.05|71.13|70.03|4
1652766490000|2022-05-17 05:48:10|71.15|70.05|71.16|70.06|71.18|70.08|71.15|70.05|5
1652766500000|2022-05-17 05:48:20|71.15|70.05|71.15|70.05|71.16|70.06|71.12|70.02|11
1652766510000|2022-05-17 05:48:30|71.14|70.04|71.13|70.03|71.14|70.04|71.12|70.02|6
1652766520000|2022-05-17 05:48:40|71.14|70.04|71.14|70.04|71.15|70.05|71.12|70.02|7
1652766530000|2022-05-17 05:48:50|71.15|70.05|71.15|70.05|71.15|70.05|71.14|70.04|3
1652766540000|2022-05-17 05:49:00|71.16|70.06|71.16|70.06|71.16|70.06|71.15|70.05|3
1652766550000|2022-05-17 05:49:10|71.15|70.05|71.19|70.09|71.19|70.09|71.15|70.05|8
1652766560000|2022-05-17 05:49:20|71.18|70.08|71.16|70.06|71.2|70.1|71.15|70.05|7
1652766570000|2022-05-17 05:49:30|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|6
1652766580000|2022-05-17 05:49:40|71.17|70.07|71.17|70.07|71.17|70.07|71.17|70.07|1
1652766590000|2022-05-17 05:49:50|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|5
1652766600000|2022-05-17 05:50:00|71.19|70.09|71.19|70.09|71.19|70.09|71.18|70.08|3
1652766610000|2022-05-17 05:50:10|71.18|70.08|71.17|70.07|71.18|70.08|71.17|70.07|6
1652766620000|2022-05-17 05:50:20|71.16|70.06|71.14|70.04|71.17|70.07|71.14|70.04|4
1652766630000|2022-05-17 05:50:30|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|6
1652766640000|2022-05-17 05:50:40|71.15|70.05|71.13|70.03|71.16|70.06|71.13|70.03|4
1652766650000|2022-05-17 05:50:50|71.12|70.02|71.12|70.02|71.13|70.03|71.12|70.02|3
1652766660000|2022-05-17 05:51:00|71.11|70.01|71.1|70|71.12|70.02|71.1|70|4
1652766670000|2022-05-17 05:51:10|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|3
1652766680000|2022-05-17 05:51:20|71.12|70.02|71.11|70.01|71.12|70.02|71.11|70.01|6
1652766690000|2022-05-17 05:51:30|71.1|70|71.11|70.01|71.12|70.02|71.1|70|4
1652766700000|2022-05-17 05:51:40|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652766710000|2022-05-17 05:51:50|71.13|70.03|71.15|70.05|71.15|70.05|71.13|70.03|3
1652766720000|2022-05-17 05:52:00|71.14|70.04|71.13|70.03|71.15|70.05|71.12|70.02|8
1652766730000|2022-05-17 05:52:10|71.12|70.02|71.05|69.95|71.12|70.02|71.05|69.95|7
1652766740000|2022-05-17 05:52:20|71.04|69.94|71.07|69.97|71.07|69.97|71.04|69.94|6
1652766750000|2022-05-17 05:52:30|71.06|69.96|71.06|69.96|71.07|69.97|71.05|69.95|9
1652766760000|2022-05-17 05:52:40|71.11|70.01|71.17|70.07|71.17|70.07|71.11|70.01|5
1652766770000|2022-05-17 05:52:50|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|3
1652766780000|2022-05-17 05:53:00|71.17|70.07|71.15|70.05|71.17|70.07|71.15|70.05|3
1652766790000|2022-05-17 05:53:10|71.16|70.06|71.19|70.09|71.19|70.09|71.16|70.06|3
1652766800000|2022-05-17 05:53:20|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|3
1652766820000|2022-05-17 05:53:40|71.19|70.09|71.18|70.08|71.19|70.09|71.18|70.08|2
1652766830000|2022-05-17 05:53:50|71.19|70.09|71.27|70.17|71.27|70.17|71.19|70.09|11
1652766840000|2022-05-17 05:54:00|71.26|70.16|71.25|70.15|71.27|70.17|71.25|70.15|6
1652766850000|2022-05-17 05:54:10|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|4
1652766860000|2022-05-17 05:54:20|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|2
1652766870000|2022-05-17 05:54:30|71.26|70.16|71.25|70.15|71.26|70.16|71.24|70.14|3
1652766880000|2022-05-17 05:54:40|71.26|70.16|71.26|70.16|71.27|70.17|71.26|70.16|5
1652766890000|2022-05-17 05:54:50|71.27|70.17|71.25|70.15|71.27|70.17|71.25|70.15|3
1652766910000|2022-05-17 05:55:10|71.24|70.14|71.23|70.13|71.24|70.14|71.23|70.13|4
1652766920000|2022-05-17 05:55:20|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1652766930000|2022-05-17 05:55:30|71.23|70.13|71.2|70.1|71.23|70.13|71.2|70.1|6
1652766940000|2022-05-17 05:55:40|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|4
1652766950000|2022-05-17 05:55:50|71.21|70.11|71.21|70.11|71.21|70.11|71.2|70.1|3
1652766960000|2022-05-17 05:56:00|71.2|70.1|71.2|70.1|71.21|70.11|71.2|70.1|5
1652766970000|2022-05-17 05:56:10|71.21|70.11|71.21|70.11|71.21|70.11|71.2|70.1|3
1652766990000|2022-05-17 05:56:30|71.22|70.12|71.22|70.12|71.23|70.13|71.22|70.12|3
1652767000000|2022-05-17 05:56:40|71.21|70.11|71.21|70.11|71.22|70.12|71.21|70.11|7
1652767010000|2022-05-17 05:56:50|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652767020000|2022-05-17 05:57:00|71.23|70.13|71.25|70.15|71.25|70.15|71.23|70.13|3
1652767030000|2022-05-17 05:57:10|71.26|70.16|71.23|70.13|71.26|70.16|71.23|70.13|4
1652767040000|2022-05-17 05:57:20|71.22|70.12|71.23|70.13|71.23|70.13|71.22|70.12|2
1652767050000|2022-05-17 05:57:30|71.24|70.14|71.24|70.14|71.24|70.14|71.23|70.13|9
1652767060000|2022-05-17 05:57:40|71.23|70.13|71.23|70.13|71.24|70.14|71.23|70.13|9
1652767070000|2022-05-17 05:57:50|71.22|70.12|71.22|70.12|71.23|70.13|71.21|70.11|5
1652767090000|2022-05-17 05:58:10|71.21|70.11|71.22|70.12|71.22|70.12|71.21|70.11|2
1652767100000|2022-05-17 05:58:20|71.21|70.11|71.22|70.12|71.22|70.12|71.21|70.11|4
1652767110000|2022-05-17 05:58:30|71.24|70.14|71.25|70.15|71.25|70.15|71.24|70.14|4
1652767120000|2022-05-17 05:58:40|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652767130000|2022-05-17 05:58:50|71.28|70.18|71.29|70.19|71.29|70.19|71.27|70.17|14
1652767140000|2022-05-17 05:59:00|71.28|70.18|71.46|70.36|71.46|70.36|71.28|70.18|10
1652767150000|2022-05-17 05:59:10|71.45|70.35|71.43|70.33|71.47|70.37|71.39|70.29|13
1652767160000|2022-05-17 05:59:20|71.44|70.34|71.47|70.37|71.47|70.37|71.43|70.33|9
1652767170000|2022-05-17 05:59:30|71.46|70.36|71.42|70.32|71.46|70.36|71.42|70.32|7
1652767180000|2022-05-17 05:59:40|71.43|70.33|71.43|70.33|71.44|70.34|71.43|70.33|5
1652767190000|2022-05-17 05:59:50|71.42|70.32|71.36|70.26|71.42|70.32|71.35|70.25|9
1652767200000|2022-05-17 06:00:00|71.37|70.27|71.37|70.27|71.39|70.29|71.37|70.27|6
1652767210000|2022-05-17 06:00:10|71.36|70.26|71.4|70.3|71.43|70.33|71.36|70.26|6
1652767220000|2022-05-17 06:00:20|71.37|70.27|71.36|70.26|71.37|70.27|71.35|70.25|5
1652767230000|2022-05-17 06:00:30|71.35|70.25|71.36|70.26|71.37|70.27|71.35|70.25|4
1652767240000|2022-05-17 06:00:40|71.37|70.27|71.37|70.27|71.38|70.28|71.36|70.26|5
1652767250000|2022-05-17 06:00:50|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|2
1652767260000|2022-05-17 06:01:00|71.36|70.26|71.36|70.26|71.36|70.26|71.35|70.25|3
1652767270000|2022-05-17 06:01:10|71.35|70.25|71.33|70.23|71.36|70.26|71.33|70.23|7
1652767280000|2022-05-17 06:01:20|71.34|70.24|71.31|70.21|71.34|70.24|71.31|70.21|4
1652767310000|2022-05-17 06:01:50|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|2
1652767320000|2022-05-17 06:02:00|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652767330000|2022-05-17 06:02:10|71.31|70.21|71.33|70.23|71.33|70.23|71.31|70.21|5
1652767340000|2022-05-17 06:02:20|71.32|70.22|71.31|70.21|71.32|70.22|71.3|70.2|4
1652767350000|2022-05-17 06:02:30|71.32|70.22|71.32|70.22|71.32|70.22|71.32|70.22|1
1652767360000|2022-05-17 06:02:40|71.31|70.21|71.29|70.19|71.32|70.22|71.29|70.19|7
1652767370000|2022-05-17 06:02:50|71.3|70.2|71.3|70.2|71.3|70.2|71.29|70.19|3
1652767380000|2022-05-17 06:03:00|71.29|70.19|71.27|70.17|71.3|70.2|71.27|70.17|5
1652767390000|2022-05-17 06:03:10|71.26|70.16|71.27|70.17|71.27|70.17|71.23|70.13|6
1652767400000|2022-05-17 06:03:20|71.26|70.16|71.28|70.18|71.28|70.18|71.26|70.16|3
1652767410000|2022-05-17 06:03:30|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652767420000|2022-05-17 06:03:40|71.28|70.18|71.27|70.17|71.28|70.18|71.27|70.17|2
1652767430000|2022-05-17 06:03:50|71.28|70.18|71.27|70.17|71.28|70.18|71.27|70.17|2
1652767440000|2022-05-17 06:04:00|71.28|70.18|71.25|70.15|71.28|70.18|71.25|70.15|4
1652767450000|2022-05-17 06:04:10|71.26|70.16|71.26|70.16|71.26|70.16|71.26|70.16|1
1652767490000|2022-05-17 06:04:50|71.25|70.15|71.25|70.15|71.25|70.15|71.24|70.14|3
1652767500000|2022-05-17 06:05:00|71.24|70.14|71.23|70.13|71.24|70.14|71.23|70.13|2
1652767520000|2022-05-17 06:05:20|71.22|70.12|71.18|70.08|71.23|70.13|71.18|70.08|4
1652767530000|2022-05-17 06:05:30|71.19|70.09|71.15|70.05|71.19|70.09|71.15|70.05|3
1652767540000|2022-05-17 06:05:40|71.14|70.04|71.13|70.03|71.15|70.05|71.13|70.03|4
1652767550000|2022-05-17 06:05:50|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652767570000|2022-05-17 06:06:10|71.15|70.05|71.16|70.06|71.17|70.07|71.15|70.05|6
1652767580000|2022-05-17 06:06:20|71.15|70.05|71.13|70.03|71.15|70.05|71.13|70.03|3
1652767590000|2022-05-17 06:06:30|71.14|70.04|71.12|70.02|71.14|70.04|71.12|70.02|5
1652767610000|2022-05-17 06:06:50|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|3
1652767620000|2022-05-17 06:07:00|71.1|70|71.11|70.01|71.11|70.01|71.1|70|4
1652767630000|2022-05-17 06:07:10|71.12|70.02|71.15|70.05|71.15|70.05|71.11|70.01|6
1652767640000|2022-05-17 06:07:20|71.14|70.04|71.12|70.02|71.14|70.04|71.12|70.02|5
1652767650000|2022-05-17 06:07:30|71.13|70.03|71.13|70.03|71.13|70.03|71.12|70.02|7
1652767660000|2022-05-17 06:07:40|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652767670000|2022-05-17 06:07:50|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1652767680000|2022-05-17 06:08:00|71.13|70.03|71.13|70.03|71.13|70.03|71.12|70.02|3
1652767690000|2022-05-17 06:08:10|71.14|70.04|71.14|70.04|71.15|70.05|71.14|70.04|7
1652767710000|2022-05-17 06:08:30|71.15|70.05|71.15|70.05|71.15|70.05|71.14|70.04|7
1652767720000|2022-05-17 06:08:40|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652767740000|2022-05-17 06:09:00|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|2
1652767750000|2022-05-17 06:09:10|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1652767760000|2022-05-17 06:09:20|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|2
1652767770000|2022-05-17 06:09:30|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652767780000|2022-05-17 06:09:40|71.15|70.05|71.14|70.04|71.15|70.05|71.13|70.03|6
1652767790000|2022-05-17 06:09:50|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652767800000|2022-05-17 06:10:00|71.14|70.04|71.12|70.02|71.14|70.04|71.11|70.01|7
1652767830000|2022-05-17 06:10:30|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|2
1652767840000|2022-05-17 06:10:40|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652767860000|2022-05-17 06:11:00|71.14|70.04|71.16|70.06|71.17|70.07|71.14|70.04|4
1652767870000|2022-05-17 06:11:10|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|2
1652767880000|2022-05-17 06:11:20|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1652767890000|2022-05-17 06:11:30|71.15|70.05|71.15|70.05|71.16|70.06|71.15|70.05|5
1652767910000|2022-05-17 06:11:50|71.14|70.04|71.11|70.01|71.14|70.04|71.11|70.01|2
1652767920000|2022-05-17 06:12:00|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652767930000|2022-05-17 06:12:10|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|2
1652767940000|2022-05-17 06:12:20|71.11|70.01|71.1|70|71.12|70.02|71.1|70|4
1652767950000|2022-05-17 06:12:30|71.11|70.01|71.11|70.01|71.11|70.01|71.11|70.01|1
1652767970000|2022-05-17 06:12:50|71.1|70|71.11|70.01|71.11|70.01|71.1|70|6
1652767990000|2022-05-17 06:13:10|71.1|70|71.11|70.01|71.11|70.01|71.1|70|2
1652768000000|2022-05-17 06:13:20|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652768020000|2022-05-17 06:13:40|71.11|70.01|71.1|70|71.11|70.01|71.1|70|2
1652768030000|2022-05-17 06:13:50|71.09|69.99|71.08|69.98|71.1|70|71.08|69.98|4
1652768040000|2022-05-17 06:14:00|71.09|69.99|71.1|70|71.1|70|71.09|69.99|2
1652768050000|2022-05-17 06:14:10|71.09|69.99|71.09|69.99|71.1|70|71.09|69.99|5
1652768070000|2022-05-17 06:14:30|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|2
1652768080000|2022-05-17 06:14:40|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|2
1652768090000|2022-05-17 06:14:50|71.08|69.98|71.08|69.98|71.09|69.99|71.08|69.98|5
1652768100000|2022-05-17 06:15:00|71.09|69.99|71.09|69.99|71.09|69.99|71.09|69.99|1
1652768110000|2022-05-17 06:15:10|71.1|70|71.09|69.99|71.1|70|71.09|69.99|2
1652768120000|2022-05-17 06:15:20|71.1|70|71.06|69.96|71.1|70|71.05|69.95|6
1652768130000|2022-05-17 06:15:30|71.05|69.95|71.04|69.94|71.06|69.96|71.04|69.94|4
1652768140000|2022-05-17 06:15:40|71.03|69.93|71.02|69.92|71.04|69.94|71.02|69.92|6
1652768150000|2022-05-17 06:15:50|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652768160000|2022-05-17 06:16:00|71.04|69.94|71.08|69.98|71.08|69.98|71.04|69.94|5
1652768180000|2022-05-17 06:16:20|71.09|69.99|71.09|69.99|71.11|70.01|71.09|69.99|5
1652768190000|2022-05-17 06:16:30|71.1|70|71.09|69.99|71.1|70|71.09|69.99|2
1652768200000|2022-05-17 06:16:40|71.1|70|71.1|70|71.1|70|71.1|70|1
1652768210000|2022-05-17 06:16:50|71.11|70.01|71.1|70|71.12|70.02|71.1|70|4
1652768220000|2022-05-17 06:17:00|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|2
1652768230000|2022-05-17 06:17:10|71.13|70.03|71.14|70.04|71.14|70.04|71.12|70.02|4
1652768240000|2022-05-17 06:17:20|71.13|70.03|71.18|70.08|71.18|70.08|71.13|70.03|8
1652768250000|2022-05-17 06:17:30|71.19|70.09|71.19|70.09|71.2|70.1|71.19|70.09|3
1652768260000|2022-05-17 06:17:40|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|4
1652768270000|2022-05-17 06:17:50|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|4
1652768280000|2022-05-17 06:18:00|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|4
1652768320000|2022-05-17 06:18:40|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1652768330000|2022-05-17 06:18:50|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|2
1652768350000|2022-05-17 06:19:10|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1652768360000|2022-05-17 06:19:20|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|4
1652768370000|2022-05-17 06:19:30|71.14|70.04|71.12|70.02|71.14|70.04|71.11|70.01|6
1652768380000|2022-05-17 06:19:40|71.11|70.01|71.11|70.01|71.11|70.01|71.11|70.01|1
1652768390000|2022-05-17 06:19:50|71.1|70|71.1|70|71.11|70.01|71.1|70|3
1652768420000|2022-05-17 06:20:20|71.09|69.99|71.02|69.92|71.1|70|71.02|69.92|8
1652768430000|2022-05-17 06:20:30|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|2
1652768440000|2022-05-17 06:20:40|71.01|69.91|71.01|69.91|71.01|69.91|71.01|69.91|1
1652768460000|2022-05-17 06:21:00|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652768470000|2022-05-17 06:21:10|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|4
1652768480000|2022-05-17 06:21:20|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|5
1652768490000|2022-05-17 06:21:30|71|69.9|70.96|69.86|71|69.9|70.96|69.86|3
1652768500000|2022-05-17 06:21:40|70.97|69.87|70.99|69.89|70.99|69.89|70.97|69.87|2
1652768510000|2022-05-17 06:21:50|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|2
1652768520000|2022-05-17 06:22:00|71.03|69.93|71.04|69.94|71.04|69.94|71.03|69.93|2
1652768530000|2022-05-17 06:22:10|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|2
1652768540000|2022-05-17 06:22:20|71.05|69.95|71.05|69.95|71.06|69.96|71.05|69.95|3
1652768560000|2022-05-17 06:22:40|71.04|69.94|71.01|69.91|71.04|69.94|71.01|69.91|4
1652768580000|2022-05-17 06:23:00|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652768590000|2022-05-17 06:23:10|71.03|69.93|71.04|69.94|71.04|69.94|71.02|69.92|4
1652768600000|2022-05-17 06:23:20|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652768610000|2022-05-17 06:23:30|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652768650000|2022-05-17 06:24:10|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652768660000|2022-05-17 06:24:20|71.04|69.94|71.03|69.93|71.04|69.94|71.03|69.93|2
1652768670000|2022-05-17 06:24:30|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652768690000|2022-05-17 06:24:50|71.03|69.93|71.05|69.95|71.05|69.95|71.03|69.93|2
1652768700000|2022-05-17 06:25:00|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1652768710000|2022-05-17 06:25:10|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|2
1652768750000|2022-05-17 06:25:50|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|2
1652768760000|2022-05-17 06:26:00|71.07|69.97|71.08|69.98|71.08|69.98|71.07|69.97|2
1652768780000|2022-05-17 06:26:20|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652768790000|2022-05-17 06:26:30|71.05|69.95|71.05|69.95|71.05|69.95|71.03|69.93|6
1652768800000|2022-05-17 06:26:40|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|2
1652768840000|2022-05-17 06:27:20|71.06|69.96|71.08|69.98|71.08|69.98|71.06|69.96|3
1652768850000|2022-05-17 06:27:30|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652768860000|2022-05-17 06:27:40|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652768900000|2022-05-17 06:28:20|71.07|69.97|71.08|69.98|71.08|69.98|71.06|69.96|4
1652768910000|2022-05-17 06:28:30|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652768920000|2022-05-17 06:28:40|71.11|70.01|71.11|70.01|71.11|70.01|71.1|70|3
1652768940000|2022-05-17 06:29:00|71.12|70.02|71.11|70.01|71.12|70.02|71.11|70.01|2
1652768950000|2022-05-17 06:29:10|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652768970000|2022-05-17 06:29:30|71.11|70.01|71.1|70|71.11|70.01|71.1|70|2
1652768980000|2022-05-17 06:29:40|71.11|70.01|71.08|69.98|71.11|70.01|71.08|69.98|6
1652769000000|2022-05-17 06:30:00|71.07|69.97|71.07|69.97|71.08|69.98|71.06|69.96|9
1652769010000|2022-05-17 06:30:10|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652769020000|2022-05-17 06:30:20|71.09|69.99|71.1|70|71.1|70|71.09|69.99|4
1652769030000|2022-05-17 06:30:30|71.09|69.99|71.1|70|71.1|70|71.09|69.99|4
1652769040000|2022-05-17 06:30:40|71.11|70.01|71.11|70.01|71.11|70.01|71.11|70.01|1
1652769050000|2022-05-17 06:30:50|71.12|70.02|71.12|70.02|71.12|70.02|71.11|70.01|3
1652769070000|2022-05-17 06:31:10|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652769090000|2022-05-17 06:31:30|71.15|70.05|71.15|70.05|71.15|70.05|71.14|70.04|5
1652769100000|2022-05-17 06:31:40|71.16|70.06|71.23|70.13|71.23|70.13|71.16|70.06|7
1652769110000|2022-05-17 06:31:50|71.24|70.14|71.23|70.13|71.24|70.14|71.23|70.13|2
1652769120000|2022-05-17 06:32:00|71.24|70.14|71.2|70.1|71.24|70.14|71.2|70.1|7
1652769130000|2022-05-17 06:32:10|71.19|70.09|71.18|70.08|71.2|70.1|71.18|70.08|4
1652769140000|2022-05-17 06:32:20|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652769150000|2022-05-17 06:32:30|71.18|70.08|71.19|70.09|71.19|70.09|71.18|70.08|2
1652769160000|2022-05-17 06:32:40|71.18|70.08|71.19|70.09|71.19|70.09|71.18|70.08|2
1652769200000|2022-05-17 06:33:20|71.18|70.08|71.16|70.06|71.18|70.08|71.16|70.06|2
1652769210000|2022-05-17 06:33:30|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|2
1652769220000|2022-05-17 06:33:40|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1652769230000|2022-05-17 06:33:50|71.17|70.07|71.18|70.08|71.18|70.08|71.16|70.06|4
1652769240000|2022-05-17 06:34:00|71.19|70.09|71.2|70.1|71.2|70.1|71.19|70.09|2
1652769250000|2022-05-17 06:34:10|71.19|70.09|71.19|70.09|71.2|70.1|71.19|70.09|5
1652769260000|2022-05-17 06:34:20|71.18|70.08|71.2|70.1|71.2|70.1|71.18|70.08|3
1652769270000|2022-05-17 06:34:30|71.19|70.09|71.19|70.09|71.2|70.1|71.19|70.09|5
1652769280000|2022-05-17 06:34:40|71.2|70.1|71.21|70.11|71.22|70.12|71.2|70.1|4
1652769290000|2022-05-17 06:34:50|71.22|70.12|71.22|70.12|71.22|70.12|71.21|70.11|9
1652769300000|2022-05-17 06:35:00|71.21|70.11|71.24|70.14|71.24|70.14|71.21|70.11|8
1652769310000|2022-05-17 06:35:10|71.23|70.13|71.22|70.12|71.24|70.14|71.21|70.11|8
1652769320000|2022-05-17 06:35:20|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1652769330000|2022-05-17 06:35:30|71.19|70.09|71.18|70.08|71.19|70.09|71.18|70.08|4
1652769340000|2022-05-17 06:35:40|71.19|70.09|71.17|70.07|71.19|70.09|71.17|70.07|3
1652769350000|2022-05-17 06:35:50|71.16|70.06|71.15|70.05|71.17|70.07|71.15|70.05|6
1652769360000|2022-05-17 06:36:00|71.16|70.06|71.16|70.06|71.16|70.06|71.16|70.06|1
1652769370000|2022-05-17 06:36:10|71.17|70.07|71.15|70.05|71.17|70.07|71.15|70.05|3
1652769390000|2022-05-17 06:36:30|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|2
1652769400000|2022-05-17 06:36:40|71.16|70.06|71.16|70.06|71.16|70.06|71.16|70.06|1
1652769430000|2022-05-17 06:37:10|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1652769460000|2022-05-17 06:37:40|71.16|70.06|71.17|70.07|71.18|70.08|71.16|70.06|6
1652769490000|2022-05-17 06:38:10|71.18|70.08|71.17|70.07|71.18|70.08|71.16|70.06|4
1652769510000|2022-05-17 06:38:30|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1652769520000|2022-05-17 06:38:40|71.19|70.09|71.2|70.1|71.2|70.1|71.19|70.09|2
1652769540000|2022-05-17 06:39:00|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652769550000|2022-05-17 06:39:10|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652769560000|2022-05-17 06:39:20|71.19|70.09|71.18|70.08|71.19|70.09|71.18|70.08|4
1652769570000|2022-05-17 06:39:30|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652769580000|2022-05-17 06:39:40|71.18|70.08|71.19|70.09|71.19|70.09|71.18|70.08|2
1652769600000|2022-05-17 06:40:00|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|2
1652769610000|2022-05-17 06:40:10|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|3
1652769660000|2022-05-17 06:41:00|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652769670000|2022-05-17 06:41:10|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|3
1652769680000|2022-05-17 06:41:20|71.19|70.09|71.21|70.11|71.21|70.11|71.18|70.08|5
1652769700000|2022-05-17 06:41:40|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652769710000|2022-05-17 06:41:50|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1652769720000|2022-05-17 06:42:00|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1652769730000|2022-05-17 06:42:10|71.25|70.15|71.25|70.15|71.25|70.15|71.24|70.14|3
1652769760000|2022-05-17 06:42:40|71.24|70.14|71.24|70.14|71.25|70.15|71.24|70.14|3
1652769770000|2022-05-17 06:42:50|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652769790000|2022-05-17 06:43:10|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1652769800000|2022-05-17 06:43:20|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|2
1652769820000|2022-05-17 06:43:40|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652769830000|2022-05-17 06:43:50|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1652769840000|2022-05-17 06:44:00|71.23|70.13|71.23|70.13|71.23|70.13|71.22|70.12|3
1652769850000|2022-05-17 06:44:10|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|2
1652769870000|2022-05-17 06:44:30|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652769880000|2022-05-17 06:44:40|71.23|70.13|71.23|70.13|71.23|70.13|71.22|70.12|5
1652769890000|2022-05-17 06:44:50|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652769900000|2022-05-17 06:45:00|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1652769910000|2022-05-17 06:45:10|71.22|70.12|71.21|70.11|71.22|70.12|71.2|70.1|4
1652769920000|2022-05-17 06:45:20|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652769930000|2022-05-17 06:45:30|71.19|70.09|71.19|70.09|71.2|70.1|71.19|70.09|3
1652769940000|2022-05-17 06:45:40|71.18|70.08|71.17|70.07|71.18|70.08|71.17|70.07|4
1652769970000|2022-05-17 06:46:10|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1652769980000|2022-05-17 06:46:20|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|2
1652769990000|2022-05-17 06:46:30|71.14|70.04|71.13|70.03|71.14|70.04|71.12|70.02|4
1652770010000|2022-05-17 06:46:50|71.09|69.99|71.08|69.98|71.09|69.99|71.08|69.98|2
1652770020000|2022-05-17 06:47:00|71.09|69.99|71.1|70|71.1|70|71.09|69.99|4
1652770030000|2022-05-17 06:47:10|71.09|69.99|71.09|69.99|71.09|69.99|71.09|69.99|1
1652770040000|2022-05-17 06:47:20|71.1|70|71.11|70.01|71.11|70.01|71.09|69.99|4
1652770050000|2022-05-17 06:47:30|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|4
1652770060000|2022-05-17 06:47:40|71.14|70.04|71.18|70.08|71.18|70.08|71.14|70.04|2
1652770070000|2022-05-17 06:47:50|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652770080000|2022-05-17 06:48:00|71.2|70.1|71.29|70.19|71.29|70.19|71.2|70.1|13
1652770090000|2022-05-17 06:48:10|71.3|70.2|71.28|70.18|71.3|70.2|71.27|70.17|7
1652770100000|2022-05-17 06:48:20|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1652770110000|2022-05-17 06:48:30|71.29|70.19|71.37|70.27|71.37|70.27|71.29|70.19|9
1652770120000|2022-05-17 06:48:40|71.39|70.29|71.38|70.28|71.42|70.32|71.37|70.27|12
1652770130000|2022-05-17 06:48:50|71.37|70.27|71.35|70.25|71.38|70.28|71.33|70.23|8
1652770140000|2022-05-17 06:49:00|71.36|70.26|71.4|70.3|71.41|70.31|71.36|70.26|12
1652770150000|2022-05-17 06:49:10|71.41|70.31|71.4|70.3|71.42|70.32|71.39|70.29|8
1652770160000|2022-05-17 06:49:20|71.41|70.31|71.4|70.3|71.42|70.32|71.4|70.3|8
1652770170000|2022-05-17 06:49:30|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|2
1652770180000|2022-05-17 06:49:40|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|2
1652770200000|2022-05-17 06:50:00|71.41|70.31|71.42|70.32|71.45|70.35|71.41|70.31|9
1652770210000|2022-05-17 06:50:10|71.43|70.33|71.42|70.32|71.44|70.34|71.42|70.32|6
1652770220000|2022-05-17 06:50:20|71.38|70.28|71.37|70.27|71.4|70.3|71.37|70.27|8
1652770230000|2022-05-17 06:50:30|71.36|70.26|71.34|70.24|71.36|70.26|71.33|70.23|6
1652770240000|2022-05-17 06:50:40|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1652770250000|2022-05-17 06:50:50|71.31|70.21|71.33|70.23|71.34|70.24|71.31|70.21|7
1652770260000|2022-05-17 06:51:00|71.32|70.22|71.33|70.23|71.33|70.23|71.31|70.21|4
1652770270000|2022-05-17 06:51:10|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1652770280000|2022-05-17 06:51:20|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|4
1652770290000|2022-05-17 06:51:30|71.34|70.24|71.34|70.24|71.34|70.24|71.34|70.24|1
1652770300000|2022-05-17 06:51:40|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|3
1652770310000|2022-05-17 06:51:50|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652770320000|2022-05-17 06:52:00|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|2
1652770330000|2022-05-17 06:52:10|71.29|70.19|71.33|70.23|71.33|70.23|71.29|70.19|4
1652770340000|2022-05-17 06:52:20|71.32|70.22|71.3|70.2|71.33|70.23|71.3|70.2|7
1652770350000|2022-05-17 06:52:30|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1652770360000|2022-05-17 06:52:40|71.31|70.21|71.32|70.22|71.32|70.22|71.3|70.2|4
1652770370000|2022-05-17 06:52:50|71.31|70.21|71.33|70.23|71.33|70.23|71.31|70.21|5
1652770380000|2022-05-17 06:53:00|71.34|70.24|71.36|70.26|71.36|70.26|71.34|70.24|9
1652770390000|2022-05-17 06:53:10|71.35|70.25|71.36|70.26|71.36|70.26|71.35|70.25|6
1652770400000|2022-05-17 06:53:20|71.37|70.27|71.37|70.27|71.38|70.28|71.37|70.27|3
1652770410000|2022-05-17 06:53:30|71.38|70.28|71.39|70.29|71.39|70.29|71.37|70.27|4
1652770420000|2022-05-17 06:53:40|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1652770430000|2022-05-17 06:53:50|71.39|70.29|71.39|70.29|71.4|70.3|71.39|70.29|5
1652770450000|2022-05-17 06:54:10|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1652770470000|2022-05-17 06:54:30|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1652770480000|2022-05-17 06:54:40|71.38|70.28|71.38|70.28|71.38|70.28|71.37|70.27|7
1652770490000|2022-05-17 06:54:50|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|2
1652770500000|2022-05-17 06:55:00|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1652770510000|2022-05-17 06:55:10|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1652770530000|2022-05-17 06:55:30|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|2
1652770540000|2022-05-17 06:55:40|71.37|70.27|71.37|70.27|71.38|70.28|71.37|70.27|5
1652770550000|2022-05-17 06:55:50|71.38|70.28|71.38|70.28|71.38|70.28|71.37|70.27|5
1652770580000|2022-05-17 06:56:20|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|4
1652770590000|2022-05-17 06:56:30|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|2
1652770600000|2022-05-17 06:56:40|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|2
1652770630000|2022-05-17 06:57:10|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|6
1652770640000|2022-05-17 06:57:20|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|2
1652770660000|2022-05-17 06:57:40|71.37|70.27|71.36|70.26|71.37|70.27|71.33|70.23|6
1652770670000|2022-05-17 06:57:50|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|2
1652770680000|2022-05-17 06:58:00|71.33|70.23|71.35|70.25|71.35|70.25|71.33|70.23|3
1652770690000|2022-05-17 06:58:10|71.34|70.24|71.35|70.25|71.35|70.25|71.33|70.23|4
1652770700000|2022-05-17 06:58:20|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|2
1652770710000|2022-05-17 06:58:30|71.34|70.24|71.34|70.24|71.34|70.24|71.34|70.24|1
1652770720000|2022-05-17 06:58:40|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1652770730000|2022-05-17 06:58:50|71.34|70.24|71.37|70.27|71.37|70.27|71.33|70.23|8
1652770740000|2022-05-17 06:59:00|71.38|70.28|71.38|70.28|71.39|70.29|71.38|70.28|3
1652770750000|2022-05-17 06:59:10|71.39|70.29|71.39|70.29|71.4|70.3|71.38|70.28|7
1652770760000|2022-05-17 06:59:20|71.4|70.3|71.4|70.3|71.4|70.3|71.39|70.29|7
1652770770000|2022-05-17 06:59:30|71.39|70.29|71.39|70.29|71.4|70.3|71.39|70.29|3
1652770790000|2022-05-17 06:59:50|71.4|70.3|71.4|70.3|71.4|70.3|71.39|70.29|3
1652770800000|2022-05-17 07:00:00|71.41|70.31|71.44|70.34|71.45|70.35|71.41|70.31|11
1652770810000|2022-05-17 07:00:10|71.45|70.35|71.44|70.34|71.45|70.35|71.44|70.34|2
1652770820000|2022-05-17 07:00:20|71.45|70.35|71.44|70.34|71.45|70.35|71.44|70.34|6
1652770830000|2022-05-17 07:00:30|71.45|70.35|71.5|70.4|71.51|70.41|71.44|70.34|12
1652770840000|2022-05-17 07:00:40|71.51|70.41|71.51|70.41|71.51|70.41|71.5|70.4|3
1652770850000|2022-05-17 07:00:50|71.5|70.4|71.5|70.4|71.5|70.4|71.5|70.4|1
1652770870000|2022-05-17 07:01:10|71.49|70.39|71.45|70.35|71.49|70.39|71.45|70.35|7
1652770880000|2022-05-17 07:01:20|71.46|70.36|71.43|70.33|71.46|70.36|71.42|70.32|9
1652770890000|2022-05-17 07:01:30|71.42|70.32|71.43|70.33|71.44|70.34|71.42|70.32|5
1652770900000|2022-05-17 07:01:40|71.42|70.32|71.39|70.29|71.43|70.33|71.39|70.29|8
1652770910000|2022-05-17 07:01:50|71.38|70.28|71.36|70.26|71.39|70.29|71.35|70.25|9
1652770920000|2022-05-17 07:02:00|71.37|70.27|71.37|70.27|71.39|70.29|71.37|70.27|9
1652770930000|2022-05-17 07:02:10|71.38|70.28|71.39|70.29|71.39|70.29|71.38|70.28|4
1652770940000|2022-05-17 07:02:20|71.38|70.28|71.38|70.28|71.39|70.29|71.38|70.28|3
1652770950000|2022-05-17 07:02:30|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|2
1652770960000|2022-05-17 07:02:40|71.39|70.29|71.39|70.29|71.4|70.3|71.39|70.29|3
1652770970000|2022-05-17 07:02:50|71.38|70.28|71.39|70.29|71.39|70.29|71.38|70.28|2
1652770980000|2022-05-17 07:03:00|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1652770990000|2022-05-17 07:03:10|71.39|70.29|71.39|70.29|71.4|70.3|71.38|70.28|7
1652771000000|2022-05-17 07:03:20|71.38|70.28|71.38|70.28|71.39|70.29|71.38|70.28|13
1652771010000|2022-05-17 07:03:30|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|4
1652771040000|2022-05-17 07:04:00|71.39|70.29|71.41|70.31|71.41|70.31|71.39|70.29|3
1652771050000|2022-05-17 07:04:10|71.42|70.32|71.47|70.37|71.47|70.37|71.42|70.32|3
1652771060000|2022-05-17 07:04:20|71.48|70.38|71.53|70.43|71.53|70.43|71.48|70.38|9
1652771070000|2022-05-17 07:04:30|71.54|70.44|71.54|70.44|71.54|70.44|71.54|70.44|1
1652771080000|2022-05-17 07:04:40|71.55|70.45|71.51|70.41|71.57|70.47|71.51|70.41|13
1652771090000|2022-05-17 07:04:50|71.5|70.4|71.43|70.33|71.5|70.4|71.42|70.32|8
1652771100000|2022-05-17 07:05:00|71.44|70.34|71.39|70.29|71.45|70.35|71.39|70.29|9
1652771110000|2022-05-17 07:05:10|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|2
1652771120000|2022-05-17 07:05:20|71.4|70.3|71.38|70.28|71.4|70.3|71.38|70.28|5
1652771130000|2022-05-17 07:05:30|71.37|70.27|71.35|70.25|71.37|70.27|71.35|70.25|3
1652771140000|2022-05-17 07:05:40|71.34|70.24|71.32|70.22|71.34|70.24|71.32|70.22|5
1652771150000|2022-05-17 07:05:50|71.31|70.21|71.35|70.25|71.35|70.25|71.31|70.21|7
1652771160000|2022-05-17 07:06:00|71.34|70.24|71.33|70.23|71.35|70.25|71.33|70.23|6
1652771170000|2022-05-17 07:06:10|71.32|70.22|71.33|70.23|71.35|70.25|71.32|70.22|8
1652771180000|2022-05-17 07:06:20|71.32|70.22|71.33|70.23|71.33|70.23|71.32|70.22|2
1652771190000|2022-05-17 07:06:30|71.32|70.22|71.32|70.22|71.33|70.23|71.32|70.22|9
1652771200000|2022-05-17 07:06:40|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|6
1652771210000|2022-05-17 07:06:50|71.33|70.23|71.32|70.22|71.33|70.23|71.31|70.21|4
1652771220000|2022-05-17 07:07:00|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1652771230000|2022-05-17 07:07:10|71.32|70.22|71.31|70.21|71.32|70.22|71.31|70.21|2
1652771240000|2022-05-17 07:07:20|71.32|70.22|71.32|70.22|71.32|70.22|71.32|70.22|1
1652771250000|2022-05-17 07:07:30|71.33|70.23|71.27|70.17|71.33|70.23|71.27|70.17|5
1652771260000|2022-05-17 07:07:40|71.26|70.16|71.23|70.13|71.26|70.16|71.22|70.12|4
1652771270000|2022-05-17 07:07:50|71.22|70.12|71.23|70.13|71.23|70.13|71.22|70.12|2
1652771280000|2022-05-17 07:08:00|71.25|70.15|71.27|70.17|71.28|70.18|71.25|70.15|6
1652771290000|2022-05-17 07:08:10|71.26|70.16|71.21|70.11|71.26|70.16|71.21|70.11|8
1652771300000|2022-05-17 07:08:20|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652771310000|2022-05-17 07:08:30|71.21|70.11|71.21|70.11|71.22|70.12|71.21|70.11|3
1652771320000|2022-05-17 07:08:40|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|4
1652771330000|2022-05-17 07:08:50|71.2|70.1|71.2|70.1|71.21|70.11|71.2|70.1|3
1652771340000|2022-05-17 07:09:00|71.21|70.11|71.21|70.11|71.22|70.12|71.21|70.11|3
1652771350000|2022-05-17 07:09:10|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|2
1652771360000|2022-05-17 07:09:20|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|2
1652771370000|2022-05-17 07:09:30|71.2|70.1|71.17|70.07|71.21|70.11|71.16|70.06|6
1652771380000|2022-05-17 07:09:40|71.16|70.06|71.18|70.08|71.2|70.1|71.16|70.06|12
1652771390000|2022-05-17 07:09:50|71.17|70.07|71.17|70.07|71.17|70.07|71.15|70.05|4
1652771400000|2022-05-17 07:10:00|71.16|70.06|71.16|70.06|71.16|70.06|71.16|70.06|1
1652771410000|2022-05-17 07:10:10|71.17|70.07|71.04|69.94|71.18|70.08|71.04|69.94|14
1652771420000|2022-05-17 07:10:20|71.03|69.93|71.03|69.93|71.04|69.94|71.03|69.93|3
1652771430000|2022-05-17 07:10:30|71.02|69.92|71.03|69.93|71.03|69.93|71.01|69.91|6
1652771440000|2022-05-17 07:10:40|71.02|69.92|70.99|69.89|71.02|69.92|70.99|69.89|4
1652771450000|2022-05-17 07:10:50|71|69.9|70.97|69.87|71|69.9|70.97|69.87|7
1652771460000|2022-05-17 07:11:00|70.96|69.86|71.05|69.95|71.05|69.95|70.94|69.84|11
1652771470000|2022-05-17 07:11:10|71.06|69.96|71|69.9|71.08|69.98|71|69.9|10
1652771480000|2022-05-17 07:11:20|71.01|69.91|71.05|69.95|71.05|69.95|71.01|69.91|5
1652771490000|2022-05-17 07:11:30|71.04|69.94|71.03|69.93|71.04|69.94|71.03|69.93|2
1652771500000|2022-05-17 07:11:40|71.02|69.92|71.03|69.93|71.04|69.94|71.02|69.92|6
1652771510000|2022-05-17 07:11:50|71.02|69.92|71.02|69.92|71.03|69.93|71.02|69.92|3
1652771520000|2022-05-17 07:12:00|71.01|69.91|71|69.9|71.01|69.91|71|69.9|2
1652771530000|2022-05-17 07:12:10|70.99|69.89|71.02|69.92|71.02|69.92|70.99|69.89|6
1652771540000|2022-05-17 07:12:20|71.01|69.91|71|69.9|71.01|69.91|70.99|69.89|4
1652771550000|2022-05-17 07:12:30|71.01|69.91|71|69.9|71.01|69.91|71|69.9|4
1652771570000|2022-05-17 07:12:50|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1652771590000|2022-05-17 07:13:10|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|3
1652771600000|2022-05-17 07:13:20|70.99|69.89|70.99|69.89|70.99|69.89|70.98|69.88|3
1652771620000|2022-05-17 07:13:40|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|3
1652771630000|2022-05-17 07:13:50|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1652771640000|2022-05-17 07:14:00|70.98|69.88|70.99|69.89|71|69.9|70.98|69.88|6
1652771650000|2022-05-17 07:14:10|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|5
1652771660000|2022-05-17 07:14:20|70.99|69.89|70.99|69.89|71|69.9|70.99|69.89|3
1652771670000|2022-05-17 07:14:30|70.98|69.88|70.99|69.89|70.99|69.89|70.98|69.88|2
1652771680000|2022-05-17 07:14:40|71|69.9|71|69.9|71|69.9|71|69.9|1
1652771690000|2022-05-17 07:14:50|70.99|69.89|70.98|69.88|71|69.9|70.98|69.88|4
1652771700000|2022-05-17 07:15:00|70.99|69.89|70.97|69.87|70.99|69.89|70.96|69.86|8
1652771710000|2022-05-17 07:15:10|70.96|69.86|70.96|69.86|70.97|69.87|70.96|69.86|3
1652771720000|2022-05-17 07:15:20|70.97|69.87|70.94|69.84|70.97|69.87|70.93|69.83|6
1652771730000|2022-05-17 07:15:30|70.93|69.83|70.9|69.8|70.93|69.83|70.9|69.8|4
1652771740000|2022-05-17 07:15:40|70.89|69.79|70.9|69.8|70.9|69.8|70.89|69.79|2
1652771750000|2022-05-17 07:15:50|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1652771770000|2022-05-17 07:16:10|70.9|69.8|70.85|69.75|70.9|69.8|70.83|69.73|13
1652771780000|2022-05-17 07:16:20|70.84|69.74|70.83|69.73|70.85|69.75|70.83|69.73|4
1652771790000|2022-05-17 07:16:30|70.82|69.72|70.78|69.68|70.82|69.72|70.78|69.68|3
1652771800000|2022-05-17 07:16:40|70.76|69.66|70.72|69.62|70.76|69.66|70.72|69.62|4
1652771810000|2022-05-17 07:16:50|70.71|69.61|70.61|69.51|70.71|69.61|70.61|69.51|9
1652771820000|2022-05-17 07:17:00|70.6|69.5|70.69|69.59|70.7|69.6|70.6|69.5|14
1652771830000|2022-05-17 07:17:10|70.68|69.58|70.69|69.59|70.7|69.6|70.68|69.58|8
1652771840000|2022-05-17 07:17:20|70.7|69.6|70.62|69.52|70.7|69.6|70.62|69.52|7
1652771850000|2022-05-17 07:17:30|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1652771860000|2022-05-17 07:17:40|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1652771870000|2022-05-17 07:17:50|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1652771880000|2022-05-17 07:18:00|70.62|69.52|70.62|69.52|70.63|69.53|70.62|69.52|5
1652771890000|2022-05-17 07:18:10|70.63|69.53|70.64|69.54|70.65|69.55|70.63|69.53|6
1652771900000|2022-05-17 07:18:20|70.63|69.53|70.64|69.54|70.64|69.54|70.63|69.53|6
1652771910000|2022-05-17 07:18:30|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1652771920000|2022-05-17 07:18:40|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652771930000|2022-05-17 07:18:50|70.64|69.54|70.64|69.54|70.64|69.54|70.64|69.54|1
1652771940000|2022-05-17 07:19:00|70.63|69.53|70.61|69.51|70.63|69.53|70.61|69.51|3
1652771950000|2022-05-17 07:19:10|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1652771960000|2022-05-17 07:19:20|70.62|69.52|70.62|69.52|70.62|69.52|70.61|69.51|3
1652771970000|2022-05-17 07:19:30|70.61|69.51|70.61|69.51|70.61|69.51|70.6|69.5|3
1652771980000|2022-05-17 07:19:40|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|4
1652772000000|2022-05-17 07:20:00|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1652772010000|2022-05-17 07:20:10|70.58|69.48|70.6|69.5|70.6|69.5|70.58|69.48|3
1652772020000|2022-05-17 07:20:20|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1652772030000|2022-05-17 07:20:30|70.63|69.53|70.62|69.52|70.63|69.53|70.61|69.51|4
1652772040000|2022-05-17 07:20:40|70.61|69.51|70.57|69.47|70.61|69.51|70.57|69.47|5
1652772050000|2022-05-17 07:20:50|70.56|69.46|70.59|69.49|70.59|69.49|70.55|69.45|6
1652772060000|2022-05-17 07:21:00|70.6|69.5|70.62|69.52|70.62|69.52|70.6|69.5|3
1652772070000|2022-05-17 07:21:10|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1652772080000|2022-05-17 07:21:20|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1652772100000|2022-05-17 07:21:40|70.63|69.53|70.62|69.52|70.63|69.53|70.61|69.51|4
1652772110000|2022-05-17 07:21:50|70.63|69.53|70.64|69.54|70.65|69.55|70.63|69.53|4
1652772120000|2022-05-17 07:22:00|70.63|69.53|70.62|69.52|70.64|69.54|70.62|69.52|4
1652772130000|2022-05-17 07:22:10|70.61|69.51|70.62|69.52|70.63|69.53|70.6|69.5|8
1652772140000|2022-05-17 07:22:20|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1652772150000|2022-05-17 07:22:30|70.61|69.51|70.63|69.53|70.63|69.53|70.6|69.5|8
1652772160000|2022-05-17 07:22:40|70.64|69.54|70.67|69.57|70.68|69.58|70.64|69.54|7
1652772170000|2022-05-17 07:22:50|70.66|69.56|70.66|69.56|70.67|69.57|70.66|69.56|3
1652772180000|2022-05-17 07:23:00|70.64|69.54|70.64|69.54|70.64|69.54|70.62|69.52|5
1652772190000|2022-05-17 07:23:10|70.65|69.55|70.67|69.57|70.67|69.57|70.65|69.55|3
1652772200000|2022-05-17 07:23:20|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1652772220000|2022-05-17 07:23:40|70.69|69.59|70.69|69.59|70.69|69.59|70.69|69.59|1
1652772230000|2022-05-17 07:23:50|70.7|69.6|70.72|69.62|70.75|69.65|70.7|69.6|7
1652772240000|2022-05-17 07:24:00|70.73|69.63|70.77|69.67|70.77|69.67|70.73|69.63|5
1652772250000|2022-05-17 07:24:10|70.78|69.68|70.79|69.69|70.79|69.69|70.78|69.68|2
1652772260000|2022-05-17 07:24:20|70.8|69.7|70.78|69.68|70.8|69.7|70.78|69.68|3
1652772280000|2022-05-17 07:24:40|70.77|69.67|70.78|69.68|70.78|69.68|70.77|69.67|2
1652772290000|2022-05-17 07:24:50|70.77|69.67|70.76|69.66|70.78|69.68|70.76|69.66|4
1652772300000|2022-05-17 07:25:00|70.77|69.67|70.78|69.68|70.78|69.68|70.77|69.67|2
1652772360000|2022-05-17 07:26:00|70.77|69.67|70.77|69.67|70.77|69.67|70.77|69.67|1
1652772370000|2022-05-17 07:26:10|70.76|69.66|70.75|69.65|70.76|69.66|70.75|69.65|2
1652772380000|2022-05-17 07:26:20|70.74|69.64|70.68|69.58|70.74|69.64|70.67|69.57|11
1652772390000|2022-05-17 07:26:30|70.67|69.57|70.67|69.57|70.67|69.57|70.66|69.56|3
1652772400000|2022-05-17 07:26:40|70.66|69.56|70.64|69.54|70.67|69.57|70.61|69.51|8
1652772410000|2022-05-17 07:26:50|70.63|69.53|70.59|69.49|70.67|69.57|70.59|69.49|13
1652772420000|2022-05-17 07:27:00|70.6|69.5|70.63|69.53|70.63|69.53|70.6|69.5|4
1652772430000|2022-05-17 07:27:10|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1652772440000|2022-05-17 07:27:20|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|4
1652772450000|2022-05-17 07:27:30|70.64|69.54|70.65|69.55|70.65|69.55|70.64|69.54|2
1652772460000|2022-05-17 07:27:40|70.64|69.54|70.62|69.52|70.64|69.54|70.62|69.52|5
1652772470000|2022-05-17 07:27:50|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1652772480000|2022-05-17 07:28:00|70.64|69.54|70.63|69.53|70.67|69.57|70.63|69.53|8
1652772490000|2022-05-17 07:28:10|70.64|69.54|70.62|69.52|70.64|69.54|70.62|69.52|3
1652772500000|2022-05-17 07:28:20|70.61|69.51|70.61|69.51|70.61|69.51|70.59|69.49|4
1652772510000|2022-05-17 07:28:30|70.62|69.52|70.64|69.54|70.64|69.54|70.62|69.52|3
1652772520000|2022-05-17 07:28:40|70.63|69.53|70.62|69.52|70.63|69.53|70.61|69.51|4
1652772530000|2022-05-17 07:28:50|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1652772540000|2022-05-17 07:29:00|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1652772550000|2022-05-17 07:29:10|70.6|69.5|70.57|69.47|70.6|69.5|70.57|69.47|6
1652772560000|2022-05-17 07:29:20|70.58|69.48|70.6|69.5|70.6|69.5|70.57|69.47|4
1652772570000|2022-05-17 07:29:30|70.59|69.49|70.61|69.51|70.61|69.51|70.59|69.49|3
1652772580000|2022-05-17 07:29:40|70.6|69.5|70.59|69.49|70.6|69.5|70.58|69.48|12
1652772590000|2022-05-17 07:29:50|70.58|69.48|70.58|69.48|70.58|69.48|70.57|69.47|5
1652772600000|2022-05-17 07:30:00|70.59|69.49|70.62|69.52|70.62|69.52|70.59|69.49|4
1652772610000|2022-05-17 07:30:10|70.61|69.51|70.62|69.52|70.68|69.58|70.61|69.51|12
1652772620000|2022-05-17 07:30:20|70.6|69.5|70.58|69.48|70.6|69.5|70.58|69.48|3
1652772630000|2022-05-17 07:30:30|70.59|69.49|70.63|69.53|70.63|69.53|70.59|69.49|5
1652772640000|2022-05-17 07:30:40|70.64|69.54|70.65|69.55|70.66|69.56|70.64|69.54|3
1652772650000|2022-05-17 07:30:50|70.63|69.53|70.65|69.55|70.65|69.55|70.63|69.53|3
1652772660000|2022-05-17 07:31:00|70.66|69.56|70.68|69.58|70.68|69.58|70.65|69.55|9
1652772670000|2022-05-17 07:31:10|70.69|69.59|70.71|69.61|70.71|69.61|70.69|69.59|3
1652772680000|2022-05-17 07:31:20|70.7|69.6|70.72|69.62|70.73|69.63|70.7|69.6|8
1652772690000|2022-05-17 07:31:30|70.73|69.63|70.73|69.63|70.73|69.63|70.72|69.62|5
1652772700000|2022-05-17 07:31:40|70.74|69.64|70.74|69.64|70.75|69.65|70.74|69.64|3
1652772710000|2022-05-17 07:31:50|70.73|69.63|70.7|69.6|70.73|69.63|70.69|69.59|6
1652772720000|2022-05-17 07:32:00|70.69|69.59|70.71|69.61|70.71|69.61|70.68|69.58|4
1652772730000|2022-05-17 07:32:10|70.7|69.6|70.69|69.59|70.7|69.6|70.68|69.58|4
1652772740000|2022-05-17 07:32:20|70.7|69.6|70.71|69.61|70.71|69.61|70.7|69.6|2
1652772750000|2022-05-17 07:32:30|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|4
1652772760000|2022-05-17 07:32:40|70.7|69.6|70.66|69.56|70.7|69.6|70.65|69.55|7
1652772770000|2022-05-17 07:32:50|70.67|69.57|70.7|69.6|70.7|69.6|70.67|69.57|6
1652772780000|2022-05-17 07:33:00|70.69|69.59|70.69|69.59|70.69|69.59|70.69|69.59|1
1652772790000|2022-05-17 07:33:10|70.68|69.58|70.7|69.6|70.7|69.6|70.68|69.58|3
1652772800000|2022-05-17 07:33:20|70.69|69.59|70.69|69.59|70.69|69.59|70.69|69.59|1
1652772820000|2022-05-17 07:33:40|70.7|69.6|70.71|69.61|70.71|69.61|70.69|69.59|4
1652772830000|2022-05-17 07:33:50|70.72|69.62|70.72|69.62|70.73|69.63|70.71|69.61|7
1652772850000|2022-05-17 07:34:10|70.71|69.61|70.73|69.63|70.73|69.63|70.71|69.61|5
1652772860000|2022-05-17 07:34:20|70.74|69.64|70.73|69.63|70.74|69.64|70.72|69.62|4
1652772870000|2022-05-17 07:34:30|70.72|69.62|70.73|69.63|70.74|69.64|70.72|69.62|4
1652772880000|2022-05-17 07:34:40|70.74|69.64|70.73|69.63|70.74|69.64|70.72|69.62|3
1652772890000|2022-05-17 07:34:50|70.74|69.64|70.76|69.66|70.76|69.66|70.74|69.64|2
1652772900000|2022-05-17 07:35:00|70.75|69.65|70.76|69.66|70.76|69.66|70.74|69.64|6
1652772910000|2022-05-17 07:35:10|70.75|69.65|70.73|69.63|70.75|69.65|70.72|69.62|5
1652772920000|2022-05-17 07:35:20|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1652772950000|2022-05-17 07:35:50|70.75|69.65|70.74|69.64|70.75|69.65|70.74|69.64|2
1652772960000|2022-05-17 07:36:00|70.76|69.66|70.78|69.68|70.78|69.68|70.76|69.66|5
1652772970000|2022-05-17 07:36:10|70.79|69.69|70.78|69.68|70.8|69.7|70.78|69.68|4
1652772980000|2022-05-17 07:36:20|70.79|69.69|70.8|69.7|70.8|69.7|70.79|69.69|2
1652773000000|2022-05-17 07:36:40|70.84|69.74|70.89|69.79|70.9|69.8|70.84|69.74|7
1652773010000|2022-05-17 07:36:50|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|2
1652773020000|2022-05-17 07:37:00|70.9|69.8|70.87|69.77|70.9|69.8|70.87|69.77|8
1652773040000|2022-05-17 07:37:20|70.88|69.78|70.84|69.74|70.88|69.78|70.84|69.74|4
1652773050000|2022-05-17 07:37:30|70.83|69.73|70.85|69.75|70.85|69.75|70.83|69.73|9
1652773060000|2022-05-17 07:37:40|70.84|69.74|70.87|69.77|70.87|69.77|70.84|69.74|4
1652773070000|2022-05-17 07:37:50|70.86|69.76|70.82|69.72|70.86|69.76|70.82|69.72|5
1652773080000|2022-05-17 07:38:00|70.83|69.73|70.83|69.73|70.83|69.73|70.83|69.73|1
1652773090000|2022-05-17 07:38:10|70.82|69.72|70.81|69.71|70.82|69.72|70.8|69.7|4
1652773100000|2022-05-17 07:38:20|70.82|69.72|70.87|69.77|70.87|69.77|70.82|69.72|6
1652773110000|2022-05-17 07:38:30|70.88|69.78|70.88|69.78|70.88|69.78|70.88|69.78|1
1652773130000|2022-05-17 07:38:50|70.87|69.77|70.86|69.76|70.87|69.77|70.86|69.76|4
1652773140000|2022-05-17 07:39:00|70.85|69.75|70.83|69.73|70.85|69.75|70.83|69.73|2
1652773150000|2022-05-17 07:39:10|70.82|69.72|70.83|69.73|70.83|69.73|70.82|69.72|2
1652773160000|2022-05-17 07:39:20|70.84|69.74|70.87|69.77|70.87|69.77|70.84|69.74|6
1652773170000|2022-05-17 07:39:30|70.88|69.78|70.94|69.84|70.94|69.84|70.88|69.78|9
1652773180000|2022-05-17 07:39:40|70.93|69.83|70.92|69.82|70.94|69.84|70.92|69.82|4
1652773190000|2022-05-17 07:39:50|70.93|69.83|70.94|69.84|70.95|69.85|70.93|69.83|3
1652773200000|2022-05-17 07:40:00|70.93|69.83|70.93|69.83|70.94|69.84|70.93|69.83|3
1652773210000|2022-05-17 07:40:10|70.91|69.81|70.94|69.84|70.94|69.84|70.9|69.8|5
1652773220000|2022-05-17 07:40:20|70.93|69.83|70.92|69.82|70.93|69.83|70.92|69.82|2
1652773230000|2022-05-17 07:40:30|70.91|69.81|70.84|69.74|70.91|69.81|70.84|69.74|5
1652773240000|2022-05-17 07:40:40|70.83|69.73|70.83|69.73|70.84|69.74|70.82|69.72|7
1652773250000|2022-05-17 07:40:50|70.82|69.72|70.81|69.71|70.82|69.72|70.81|69.71|2
1652773260000|2022-05-17 07:41:00|70.82|69.72|70.83|69.73|70.83|69.73|70.82|69.72|4
1652773270000|2022-05-17 07:41:10|70.82|69.72|70.8|69.7|70.82|69.72|70.8|69.7|5
1652773280000|2022-05-17 07:41:20|70.79|69.69|70.79|69.69|70.79|69.69|70.79|69.69|1
1652773290000|2022-05-17 07:41:30|70.8|69.7|70.8|69.7|70.8|69.7|70.8|69.7|1
1652773300000|2022-05-17 07:41:40|70.81|69.71|70.8|69.7|70.81|69.71|70.8|69.7|4
1652773310000|2022-05-17 07:41:50|70.81|69.71|70.83|69.73|70.83|69.73|70.81|69.71|2
1652773320000|2022-05-17 07:42:00|70.84|69.74|70.84|69.74|70.84|69.74|70.84|69.74|1
1652773330000|2022-05-17 07:42:10|70.85|69.75|70.85|69.75|70.85|69.75|70.85|69.75|1
1652773340000|2022-05-17 07:42:20|70.84|69.74|70.81|69.71|70.84|69.74|70.81|69.71|5
1652773350000|2022-05-17 07:42:30|70.82|69.72|70.82|69.72|70.82|69.72|70.82|69.72|1
1652773360000|2022-05-17 07:42:40|70.83|69.73|70.83|69.73|70.83|69.73|70.83|69.73|1
1652773370000|2022-05-17 07:42:50|70.82|69.72|70.85|69.75|70.85|69.75|70.82|69.72|4
1652773380000|2022-05-17 07:43:00|70.86|69.76|70.84|69.74|70.86|69.76|70.83|69.73|5
1652773390000|2022-05-17 07:43:10|70.83|69.73|70.85|69.75|70.85|69.75|70.82|69.72|7
1652773400000|2022-05-17 07:43:20|70.86|69.76|70.92|69.82|70.92|69.82|70.86|69.76|6
1652773410000|2022-05-17 07:43:30|70.93|69.83|70.95|69.85|70.95|69.85|70.93|69.83|3
1652773430000|2022-05-17 07:43:50|70.94|69.84|70.93|69.83|70.94|69.84|70.93|69.83|2
1652773440000|2022-05-17 07:44:00|70.94|69.84|70.94|69.84|70.94|69.84|70.94|69.84|1
1652773450000|2022-05-17 07:44:10|70.93|69.83|70.94|69.84|70.95|69.85|70.93|69.83|4
1652773460000|2022-05-17 07:44:20|70.93|69.83|70.93|69.83|70.93|69.83|70.93|69.83|1
1652773470000|2022-05-17 07:44:30|70.92|69.82|70.93|69.83|70.93|69.83|70.92|69.82|2
1652773480000|2022-05-17 07:44:40|70.92|69.82|70.9|69.8|70.92|69.82|70.9|69.8|7
1652773490000|2022-05-17 07:44:50|70.89|69.79|70.88|69.78|70.89|69.79|70.87|69.77|6
1652773500000|2022-05-17 07:45:00|70.87|69.77|70.93|69.83|70.93|69.83|70.87|69.77|7
1652773510000|2022-05-17 07:45:10|70.94|69.84|70.92|69.82|70.95|69.85|70.92|69.82|5
1652773520000|2022-05-17 07:45:20|70.93|69.83|70.93|69.83|70.94|69.84|70.93|69.83|3
1652773530000|2022-05-17 07:45:30|70.94|69.84|70.94|69.84|70.94|69.84|70.94|69.84|1
1652773540000|2022-05-17 07:45:40|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|2
1652773550000|2022-05-17 07:45:50|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|2
1652773560000|2022-05-17 07:46:00|70.97|69.87|70.99|69.89|70.99|69.89|70.97|69.87|2
1652773570000|2022-05-17 07:46:10|70.98|69.88|71.01|69.91|71.01|69.91|70.98|69.88|6
1652773580000|2022-05-17 07:46:20|71|69.9|71|69.9|71|69.9|70.99|69.89|3
1652773590000|2022-05-17 07:46:30|70.99|69.89|70.99|69.89|71|69.9|70.99|69.89|3
1652773600000|2022-05-17 07:46:40|70.98|69.88|70.99|69.89|71|69.9|70.97|69.87|12
1652773610000|2022-05-17 07:46:50|71|69.9|70.97|69.87|71|69.9|70.97|69.87|6
1652773620000|2022-05-17 07:47:00|70.95|69.85|70.96|69.86|70.97|69.87|70.95|69.85|4
1652773630000|2022-05-17 07:47:10|70.97|69.87|70.97|69.87|70.97|69.87|70.96|69.86|3
1652773640000|2022-05-17 07:47:20|70.96|69.86|70.91|69.81|70.96|69.86|70.91|69.81|5
1652773650000|2022-05-17 07:47:30|70.92|69.82|70.88|69.78|70.92|69.82|70.88|69.78|4
1652773660000|2022-05-17 07:47:40|70.86|69.76|70.86|69.76|70.86|69.76|70.85|69.75|3
1652773670000|2022-05-17 07:47:50|70.85|69.75|70.87|69.77|70.88|69.78|70.85|69.75|5
1652773680000|2022-05-17 07:48:00|70.88|69.78|70.88|69.78|70.89|69.79|70.88|69.78|5
1652773690000|2022-05-17 07:48:10|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1652773700000|2022-05-17 07:48:20|70.88|69.78|70.88|69.78|70.89|69.79|70.88|69.78|3
1652773720000|2022-05-17 07:48:40|70.89|69.79|70.92|69.82|70.92|69.82|70.89|69.79|4
1652773730000|2022-05-17 07:48:50|70.95|69.85|70.96|69.86|70.97|69.87|70.95|69.85|5
1652773740000|2022-05-17 07:49:00|70.95|69.85|70.94|69.84|70.96|69.86|70.94|69.84|10
1652773750000|2022-05-17 07:49:10|70.93|69.83|70.92|69.82|70.94|69.84|70.91|69.81|8
1652773760000|2022-05-17 07:49:20|70.9|69.8|70.9|69.8|70.9|69.8|70.89|69.79|3
1652773770000|2022-05-17 07:49:30|70.91|69.81|70.91|69.81|70.91|69.81|70.9|69.8|3
1652773780000|2022-05-17 07:49:40|70.9|69.8|70.91|69.81|70.91|69.81|70.89|69.79|6
1652773790000|2022-05-17 07:49:50|70.92|69.82|70.9|69.8|70.92|69.82|70.9|69.8|3
1652773800000|2022-05-17 07:50:00|70.89|69.79|70.91|69.81|70.91|69.81|70.88|69.78|5
1652773810000|2022-05-17 07:50:10|70.9|69.8|70.93|69.83|70.93|69.83|70.89|69.79|8
1652773820000|2022-05-17 07:50:20|70.96|69.86|70.96|69.86|70.98|69.88|70.96|69.86|5
1652773830000|2022-05-17 07:50:30|70.94|69.84|70.94|69.84|70.94|69.84|70.93|69.83|3
1652773840000|2022-05-17 07:50:40|70.93|69.83|70.94|69.84|70.95|69.85|70.93|69.83|8
1652773850000|2022-05-17 07:50:50|70.93|69.83|70.93|69.83|70.94|69.84|70.92|69.82|4
1652773860000|2022-05-17 07:51:00|70.92|69.82|70.9|69.8|70.92|69.82|70.9|69.8|2
1652773870000|2022-05-17 07:51:10|70.89|69.79|70.89|69.79|70.89|69.79|70.88|69.78|3
1652773890000|2022-05-17 07:51:30|70.91|69.81|70.9|69.8|70.91|69.81|70.9|69.8|2
1652773900000|2022-05-17 07:51:40|70.91|69.81|70.93|69.83|70.93|69.83|70.91|69.81|5
1652773920000|2022-05-17 07:52:00|70.92|69.82|70.92|69.82|70.92|69.82|70.9|69.8|4
1652773930000|2022-05-17 07:52:10|70.93|69.83|70.95|69.85|70.95|69.85|70.93|69.83|5
1652773940000|2022-05-17 07:52:20|70.94|69.84|70.99|69.89|71|69.9|70.94|69.84|7
1652773950000|2022-05-17 07:52:30|70.98|69.88|70.97|69.87|70.98|69.88|70.97|69.87|2
1652773960000|2022-05-17 07:52:40|70.93|69.83|70.93|69.83|70.93|69.83|70.93|69.83|1
1652773970000|2022-05-17 07:52:50|70.94|69.84|70.97|69.87|70.97|69.87|70.94|69.84|3
1652773980000|2022-05-17 07:53:00|70.96|69.86|70.89|69.79|70.96|69.86|70.89|69.79|5
1652773990000|2022-05-17 07:53:10|70.88|69.78|70.92|69.82|70.92|69.82|70.88|69.78|5
1652774010000|2022-05-17 07:53:30|70.93|69.83|70.94|69.84|70.94|69.84|70.93|69.83|4
1652774020000|2022-05-17 07:53:40|70.93|69.83|70.9|69.8|70.94|69.84|70.9|69.8|6
1652774030000|2022-05-17 07:53:50|70.91|69.81|70.92|69.82|70.92|69.82|70.91|69.81|2
1652774040000|2022-05-17 07:54:00|70.91|69.81|70.87|69.77|70.91|69.81|70.87|69.77|5
1652774050000|2022-05-17 07:54:10|70.85|69.75|70.86|69.76|70.86|69.76|70.82|69.72|9
1652774060000|2022-05-17 07:54:20|70.85|69.75|70.84|69.74|70.85|69.75|70.84|69.74|2
1652774070000|2022-05-17 07:54:30|70.85|69.75|70.84|69.74|70.85|69.75|70.84|69.74|4
1652774080000|2022-05-17 07:54:40|70.83|69.73|70.8|69.7|70.83|69.73|70.8|69.7|6
1652774090000|2022-05-17 07:54:50|70.81|69.71|70.82|69.72|70.82|69.72|70.81|69.71|2
1652774110000|2022-05-17 07:55:10|70.81|69.71|70.81|69.71|70.81|69.71|70.81|69.71|1
1652774120000|2022-05-17 07:55:20|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|6
1652774130000|2022-05-17 07:55:30|70.78|69.68|70.76|69.66|70.78|69.68|70.74|69.64|10
1652774140000|2022-05-17 07:55:40|70.75|69.65|70.73|69.63|70.76|69.66|70.73|69.63|7
1652774160000|2022-05-17 07:56:00|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|2
1652774170000|2022-05-17 07:56:10|70.74|69.64|70.74|69.64|70.77|69.67|70.73|69.63|9
1652774180000|2022-05-17 07:56:20|70.73|69.63|70.69|69.59|70.73|69.63|70.68|69.58|9
1652774190000|2022-05-17 07:56:30|70.7|69.6|70.75|69.65|70.75|69.65|70.7|69.6|5
1652774210000|2022-05-17 07:56:50|70.74|69.64|70.7|69.6|70.74|69.64|70.69|69.59|6
1652774220000|2022-05-17 07:57:00|70.69|69.59|70.69|69.59|70.7|69.6|70.68|69.58|7
1652774230000|2022-05-17 07:57:10|70.68|69.58|70.67|69.57|70.69|69.59|70.67|69.57|4
1652774240000|2022-05-17 07:57:20|70.66|69.56|70.66|69.56|70.66|69.56|70.66|69.56|1
1652774250000|2022-05-17 07:57:30|70.65|69.55|70.66|69.56|70.66|69.56|70.65|69.55|2
1652774260000|2022-05-17 07:57:40|70.65|69.55|70.67|69.57|70.67|69.57|70.65|69.55|11
1652774270000|2022-05-17 07:57:50|70.66|69.56|70.64|69.54|70.67|69.57|70.62|69.52|9
1652774280000|2022-05-17 07:58:00|70.65|69.55|70.67|69.57|70.67|69.57|70.65|69.55|5
1652774300000|2022-05-17 07:58:20|70.68|69.58|70.68|69.58|70.68|69.58|70.67|69.57|3
1652774310000|2022-05-17 07:58:30|70.69|69.59|70.67|69.57|70.71|69.61|70.67|69.57|7
1652774320000|2022-05-17 07:58:40|70.66|69.56|70.67|69.57|70.69|69.59|70.66|69.56|6
1652774330000|2022-05-17 07:58:50|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|4
1652774340000|2022-05-17 07:59:00|70.68|69.58|70.69|69.59|70.7|69.6|70.68|69.58|6
1652774350000|2022-05-17 07:59:10|70.71|69.61|70.72|69.62|70.72|69.62|70.7|69.6|8
1652774360000|2022-05-17 07:59:20|70.73|69.63|70.72|69.62|70.73|69.63|70.72|69.62|4
1652774370000|2022-05-17 07:59:30|70.71|69.61|70.68|69.58|70.72|69.62|70.67|69.57|8
1652774380000|2022-05-17 07:59:40|70.67|69.57|70.67|69.57|70.67|69.57|70.66|69.56|3
1652774390000|2022-05-17 07:59:50|70.66|69.56|70.66|69.56|70.67|69.57|70.66|69.56|3
1652774400000|2022-05-17 08:00:00|70.67|69.57|70.66|69.56|70.67|69.57|70.65|69.55|4
1652774410000|2022-05-17 08:00:10|70.67|69.57|70.66|69.56|70.71|69.61|70.66|69.56|10
1652774420000|2022-05-17 08:00:20|70.68|69.58|70.67|69.57|70.69|69.59|70.67|69.57|4
1652774430000|2022-05-17 08:00:30|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1652774440000|2022-05-17 08:00:40|70.68|69.58|70.68|69.58|70.69|69.59|70.67|69.57|5
1652774450000|2022-05-17 08:00:50|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1652774460000|2022-05-17 08:01:00|70.66|69.56|70.69|69.59|70.69|69.59|70.65|69.55|6
1652774470000|2022-05-17 08:01:10|70.68|69.58|70.69|69.59|70.69|69.59|70.67|69.57|5
1652774480000|2022-05-17 08:01:20|70.68|69.58|70.68|69.58|70.68|69.58|70.67|69.57|3
1652774490000|2022-05-17 08:01:30|70.69|69.59|70.69|69.59|70.69|69.59|70.67|69.57|5
1652774500000|2022-05-17 08:01:40|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|2
1652774510000|2022-05-17 08:01:50|70.68|69.58|70.63|69.53|70.68|69.58|70.63|69.53|8
1652774520000|2022-05-17 08:02:00|70.62|69.52|70.67|69.57|70.67|69.57|70.62|69.52|7
1652774530000|2022-05-17 08:02:10|70.68|69.58|70.65|69.55|70.69|69.59|70.6|69.5|10
1652774540000|2022-05-17 08:02:20|70.66|69.56|70.69|69.59|70.7|69.6|70.66|69.56|16
1652774550000|2022-05-17 08:02:30|70.68|69.58|70.71|69.61|70.71|69.61|70.68|69.58|8
1652774560000|2022-05-17 08:02:40|70.72|69.62|70.73|69.63|70.74|69.64|70.71|69.61|9
1652774570000|2022-05-17 08:02:50|70.74|69.64|70.81|69.71|70.81|69.71|70.74|69.64|7
1652774580000|2022-05-17 08:03:00|70.8|69.7|70.79|69.69|70.81|69.71|70.78|69.68|6
1652774590000|2022-05-17 08:03:10|70.81|69.71|70.82|69.72|70.82|69.72|70.81|69.71|2
1652774600000|2022-05-17 08:03:20|70.83|69.73|70.88|69.78|70.88|69.78|70.83|69.73|7
1652774610000|2022-05-17 08:03:30|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1652774620000|2022-05-17 08:03:40|70.9|69.8|70.9|69.8|70.9|69.8|70.88|69.78|5
1652774630000|2022-05-17 08:03:50|70.91|69.81|70.89|69.79|70.91|69.81|70.89|69.79|7
1652774640000|2022-05-17 08:04:00|70.88|69.78|70.87|69.77|70.88|69.78|70.82|69.72|10
1652774650000|2022-05-17 08:04:10|70.86|69.76|70.86|69.76|70.87|69.77|70.84|69.74|7
1652774660000|2022-05-17 08:04:20|70.87|69.77|70.9|69.8|70.9|69.8|70.87|69.77|3
1652774670000|2022-05-17 08:04:30|70.89|69.79|70.87|69.77|70.89|69.79|70.87|69.77|3
1652774680000|2022-05-17 08:04:40|70.88|69.78|70.89|69.79|70.89|69.79|70.87|69.77|4
1652774700000|2022-05-17 08:05:00|70.88|69.78|70.9|69.8|70.9|69.8|70.88|69.78|3
1652774740000|2022-05-17 08:05:40|70.91|69.81|70.9|69.8|70.91|69.81|70.9|69.8|4
1652774760000|2022-05-17 08:06:00|70.91|69.81|70.91|69.81|70.91|69.81|70.91|69.81|1
1652774770000|2022-05-17 08:06:10|70.93|69.83|70.99|69.89|71|69.9|70.93|69.83|7
1652774780000|2022-05-17 08:06:20|71.01|69.91|71|69.9|71.01|69.91|70.99|69.89|4
1652774790000|2022-05-17 08:06:30|71.01|69.91|71.06|69.96|71.06|69.96|71.01|69.91|3
1652774800000|2022-05-17 08:06:40|71.04|69.94|71.03|69.93|71.05|69.95|71.02|69.92|7
1652774810000|2022-05-17 08:06:50|71.04|69.94|71.04|69.94|71.05|69.95|71.04|69.94|3
1652774820000|2022-05-17 08:07:00|71.05|69.95|71.06|69.96|71.06|69.96|71.04|69.94|4
1652774830000|2022-05-17 08:07:10|71.05|69.95|71.04|69.94|71.05|69.95|71.03|69.93|3
1652774840000|2022-05-17 08:07:20|71.05|69.95|71.05|69.95|71.06|69.96|71.04|69.94|4
1652774850000|2022-05-17 08:07:30|71.04|69.94|71.07|69.97|71.07|69.97|71.02|69.92|10
1652774860000|2022-05-17 08:07:40|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1652774870000|2022-05-17 08:07:50|71.05|69.95|71.05|69.95|71.06|69.96|71.05|69.95|5
1652774880000|2022-05-17 08:08:00|71.06|69.96|71.06|69.96|71.07|69.97|71.06|69.96|7
1652774890000|2022-05-17 08:08:10|71.07|69.97|71.06|69.96|71.08|69.98|71.06|69.96|6
1652774900000|2022-05-17 08:08:20|71.05|69.95|71|69.9|71.05|69.95|71|69.9|2
1652774910000|2022-05-17 08:08:30|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|3
1652774920000|2022-05-17 08:08:40|71.02|69.92|71.02|69.92|71.02|69.92|71.01|69.91|3
1652774930000|2022-05-17 08:08:50|71.01|69.91|70.99|69.89|71.01|69.91|70.99|69.89|5
1652774940000|2022-05-17 08:09:00|71|69.9|71|69.9|71|69.9|70.99|69.89|3
1652774950000|2022-05-17 08:09:10|71.01|69.91|71.05|69.95|71.05|69.95|71.01|69.91|8
1652774960000|2022-05-17 08:09:20|71.04|69.94|71.02|69.92|71.05|69.95|71.02|69.92|7
1652774970000|2022-05-17 08:09:30|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|3
1652774980000|2022-05-17 08:09:40|71|69.9|71|69.9|71.01|69.91|70.99|69.89|5
1652774990000|2022-05-17 08:09:50|70.99|69.89|71|69.9|71|69.9|70.97|69.87|6
1652775000000|2022-05-17 08:10:00|70.99|69.89|71|69.9|71|69.9|70.96|69.86|8
1652775010000|2022-05-17 08:10:10|70.99|69.89|70.97|69.87|71|69.9|70.97|69.87|7
1652775020000|2022-05-17 08:10:20|70.96|69.86|70.97|69.87|70.97|69.87|70.94|69.84|7
1652775030000|2022-05-17 08:10:30|70.96|69.86|70.99|69.89|70.99|69.89|70.96|69.86|4
1652775040000|2022-05-17 08:10:40|70.98|69.88|70.91|69.81|70.99|69.89|70.9|69.8|12
1652775050000|2022-05-17 08:10:50|70.92|69.82|70.94|69.84|70.94|69.84|70.92|69.82|3
1652775060000|2022-05-17 08:11:00|70.93|69.83|70.9|69.8|70.94|69.84|70.89|69.79|7
1652775070000|2022-05-17 08:11:10|70.89|69.79|70.91|69.81|70.92|69.82|70.89|69.79|5
1652775080000|2022-05-17 08:11:20|70.92|69.82|70.92|69.82|70.92|69.82|70.91|69.81|7
1652775090000|2022-05-17 08:11:30|70.93|69.83|70.92|69.82|70.93|69.83|70.92|69.82|4
1652775100000|2022-05-17 08:11:40|70.93|69.83|70.93|69.83|70.94|69.84|70.93|69.83|3
1652775120000|2022-05-17 08:12:00|70.94|69.84|70.95|69.85|70.95|69.85|70.94|69.84|2
1652775130000|2022-05-17 08:12:10|70.98|69.88|70.95|69.85|70.98|69.88|70.94|69.84|6
1652775140000|2022-05-17 08:12:20|70.96|69.86|71|69.9|71|69.9|70.96|69.86|9
1652775150000|2022-05-17 08:12:30|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1652775160000|2022-05-17 08:12:40|70.98|69.88|70.96|69.86|70.99|69.89|70.96|69.86|7
1652775170000|2022-05-17 08:12:50|70.95|69.85|70.98|69.88|70.98|69.88|70.95|69.85|6
1652775180000|2022-05-17 08:13:00|70.99|69.89|70.98|69.88|70.99|69.89|70.97|69.87|4
1652775190000|2022-05-17 08:13:10|70.97|69.87|70.97|69.87|70.97|69.87|70.97|69.87|1
1652775200000|2022-05-17 08:13:20|70.98|69.88|70.97|69.87|70.98|69.88|70.97|69.87|2
1652775220000|2022-05-17 08:13:40|70.98|69.88|70.98|69.88|70.98|69.88|70.97|69.87|3
1652775240000|2022-05-17 08:14:00|70.97|69.87|70.96|69.86|70.97|69.87|70.95|69.85|4
1652775250000|2022-05-17 08:14:10|70.97|69.87|70.96|69.86|70.97|69.87|70.96|69.86|4
1652775260000|2022-05-17 08:14:20|70.97|69.87|70.97|69.87|70.97|69.87|70.96|69.86|3
1652775270000|2022-05-17 08:14:30|70.96|69.86|70.96|69.86|70.96|69.86|70.95|69.85|3
1652775280000|2022-05-17 08:14:40|70.97|69.87|70.98|69.88|70.98|69.88|70.97|69.87|2
1652775290000|2022-05-17 08:14:50|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1652775320000|2022-05-17 08:15:20|70.98|69.88|70.97|69.87|70.98|69.88|70.96|69.86|4
1652775330000|2022-05-17 08:15:30|70.96|69.86|70.97|69.87|70.97|69.87|70.96|69.86|6
1652775340000|2022-05-17 08:15:40|70.96|69.86|70.96|69.86|70.96|69.86|70.96|69.86|1
1652775350000|2022-05-17 08:15:50|70.95|69.85|70.94|69.84|70.95|69.85|70.92|69.82|4
1652775360000|2022-05-17 08:16:00|70.95|69.85|70.97|69.87|70.97|69.87|70.95|69.85|5
1652775370000|2022-05-17 08:16:10|70.98|69.88|70.98|69.88|70.98|69.88|70.98|69.88|1
1652775380000|2022-05-17 08:16:20|70.97|69.87|70.97|69.87|70.97|69.87|70.97|69.87|1
1652775390000|2022-05-17 08:16:30|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|3
1652775400000|2022-05-17 08:16:40|70.99|69.89|70.99|69.89|70.99|69.89|70.98|69.88|3
1652775410000|2022-05-17 08:16:50|70.98|69.88|71|69.9|71.01|69.91|70.98|69.88|5
1652775420000|2022-05-17 08:17:00|70.99|69.89|71|69.9|71|69.9|70.98|69.88|6
1652775430000|2022-05-17 08:17:10|71.01|69.91|71.06|69.96|71.06|69.96|71.01|69.91|3
1652775440000|2022-05-17 08:17:20|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|4
1652775470000|2022-05-17 08:17:50|71.05|69.95|71.04|69.94|71.05|69.95|71.02|69.92|7
1652775480000|2022-05-17 08:18:00|71.05|69.95|71.07|69.97|71.08|69.98|71.05|69.95|3
1652775490000|2022-05-17 08:18:10|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652775500000|2022-05-17 08:18:20|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652775510000|2022-05-17 08:18:30|71.06|69.96|71.05|69.95|71.06|69.96|71.03|69.93|5
1652775520000|2022-05-17 08:18:40|71.06|69.96|71.06|69.96|71.07|69.97|71.06|69.96|3
1652775530000|2022-05-17 08:18:50|71.05|69.95|71.02|69.92|71.06|69.96|71.02|69.92|5
1652775540000|2022-05-17 08:19:00|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|2
1652775550000|2022-05-17 08:19:10|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652775560000|2022-05-17 08:19:20|71.04|69.94|71.04|69.94|71.05|69.95|71.04|69.94|3
1652775570000|2022-05-17 08:19:30|71.03|69.93|71.05|69.95|71.05|69.95|71.03|69.93|5
1652775580000|2022-05-17 08:19:40|71.06|69.96|71.05|69.95|71.06|69.96|71.05|69.95|2
1652775600000|2022-05-17 08:20:00|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|2
1652775610000|2022-05-17 08:20:10|71.04|69.94|71.03|69.93|71.04|69.94|71.03|69.93|4
1652775620000|2022-05-17 08:20:20|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|2
1652775630000|2022-05-17 08:20:30|71.02|69.92|71.02|69.92|71.03|69.93|71.02|69.92|3
1652775640000|2022-05-17 08:20:40|71.04|69.94|71.04|69.94|71.05|69.95|71.03|69.93|4
1652775650000|2022-05-17 08:20:50|71.03|69.93|71.05|69.95|71.05|69.95|71.03|69.93|3
1652775660000|2022-05-17 08:21:00|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1652775670000|2022-05-17 08:21:10|71.07|69.97|71.06|69.96|71.07|69.97|71.06|69.96|2
1652775680000|2022-05-17 08:21:20|71.07|69.97|71.06|69.96|71.07|69.97|71.06|69.96|2
1652775700000|2022-05-17 08:21:40|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|2
1652775710000|2022-05-17 08:21:50|71.05|69.95|71.05|69.95|71.06|69.96|71.04|69.94|7
1652775720000|2022-05-17 08:22:00|71.06|69.96|71.07|69.97|71.07|69.97|71.06|69.96|2
1652775730000|2022-05-17 08:22:10|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|4
1652775740000|2022-05-17 08:22:20|71.08|69.98|71.08|69.98|71.08|69.98|71.07|69.97|5
1652775750000|2022-05-17 08:22:30|71.09|69.99|71.09|69.99|71.09|69.99|71.09|69.99|1
1652775760000|2022-05-17 08:22:40|71.12|70.02|71.15|70.05|71.15|70.05|71.12|70.02|4
1652775770000|2022-05-17 08:22:50|71.16|70.06|71.14|70.04|71.16|70.06|71.13|70.03|7
1652775780000|2022-05-17 08:23:00|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1652775790000|2022-05-17 08:23:10|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652775800000|2022-05-17 08:23:20|71.15|70.05|71.15|70.05|71.16|70.06|71.15|70.05|3
1652775810000|2022-05-17 08:23:30|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652775830000|2022-05-17 08:23:50|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652775840000|2022-05-17 08:24:00|71.14|70.04|71.13|70.03|71.14|70.04|71.12|70.02|4
1652775850000|2022-05-17 08:24:10|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652775860000|2022-05-17 08:24:20|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652775870000|2022-05-17 08:24:30|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652775880000|2022-05-17 08:24:40|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652775900000|2022-05-17 08:25:00|71.12|70.02|71.11|70.01|71.13|70.03|71.11|70.01|4
1652775910000|2022-05-17 08:25:10|71.09|69.99|71.11|70.01|71.11|70.01|71.09|69.99|5
1652775930000|2022-05-17 08:25:30|71.1|70|71.09|69.99|71.1|70|71.09|69.99|2
1652775940000|2022-05-17 08:25:40|71.1|70|71.09|69.99|71.1|70|71.09|69.99|2
1652775950000|2022-05-17 08:25:50|71.08|69.98|71.02|69.92|71.08|69.98|71.02|69.92|6
1652775960000|2022-05-17 08:26:00|71.03|69.93|70.99|69.89|71.03|69.93|70.99|69.89|6
1652775970000|2022-05-17 08:26:10|71|69.9|70.99|69.89|71|69.9|70.99|69.89|4
1652775980000|2022-05-17 08:26:20|71|69.9|71|69.9|71.01|69.91|70.97|69.87|11
1652775990000|2022-05-17 08:26:30|70.99|69.89|70.96|69.86|71|69.9|70.96|69.86|5
1652776000000|2022-05-17 08:26:40|70.97|69.87|70.95|69.85|70.97|69.87|70.95|69.85|5
1652776010000|2022-05-17 08:26:50|70.96|69.86|70.9|69.8|70.96|69.86|70.9|69.8|4
1652776020000|2022-05-17 08:27:00|70.89|69.79|70.83|69.73|70.89|69.79|70.83|69.73|7
1652776030000|2022-05-17 08:27:10|70.84|69.74|70.84|69.74|70.84|69.74|70.84|69.74|1
1652776040000|2022-05-17 08:27:20|70.83|69.73|70.84|69.74|70.85|69.75|70.83|69.73|4
1652776050000|2022-05-17 08:27:30|70.85|69.75|70.97|69.87|70.97|69.87|70.85|69.75|10
1652776060000|2022-05-17 08:27:40|70.98|69.88|70.98|69.88|71.03|69.93|70.98|69.88|9
1652776070000|2022-05-17 08:27:50|70.95|69.85|70.93|69.83|70.96|69.86|70.93|69.83|6
1652776080000|2022-05-17 08:28:00|70.92|69.82|70.98|69.88|70.98|69.88|70.92|69.82|7
1652776090000|2022-05-17 08:28:10|70.97|69.87|70.97|69.87|70.97|69.87|70.97|69.87|1
1652776100000|2022-05-17 08:28:20|70.98|69.88|71.01|69.91|71.01|69.91|70.97|69.87|6
1652776110000|2022-05-17 08:28:30|71|69.9|70.98|69.88|71|69.9|70.98|69.88|3
1652776120000|2022-05-17 08:28:40|70.99|69.89|71.01|69.91|71.02|69.92|70.99|69.89|5
1652776130000|2022-05-17 08:28:50|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652776140000|2022-05-17 08:29:00|71.01|69.91|71.01|69.91|71.01|69.91|71|69.9|3
1652776150000|2022-05-17 08:29:10|71|69.9|70.99|69.89|71|69.9|70.99|69.89|2
1652776160000|2022-05-17 08:29:20|71|69.9|70.98|69.88|71|69.9|70.98|69.88|5
1652776170000|2022-05-17 08:29:30|70.99|69.89|71|69.9|71|69.9|70.99|69.89|2
1652776180000|2022-05-17 08:29:40|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1652776190000|2022-05-17 08:29:50|70.98|69.88|70.8|69.7|70.98|69.88|70.78|69.68|12
1652776200000|2022-05-17 08:30:00|70.81|69.71|70.82|69.72|70.83|69.73|70.81|69.71|8
1652776210000|2022-05-17 08:30:10|70.83|69.73|70.83|69.73|70.83|69.73|70.82|69.72|3
1652776220000|2022-05-17 08:30:20|70.84|69.74|70.99|69.89|70.99|69.89|70.84|69.74|9
1652776230000|2022-05-17 08:30:30|71|69.9|71|69.9|71|69.9|70.99|69.89|7
1652776240000|2022-05-17 08:30:40|71.01|69.91|70.88|69.78|71.01|69.91|70.87|69.77|11
1652776250000|2022-05-17 08:30:50|70.89|69.79|70.88|69.78|70.91|69.81|70.88|69.78|9
1652776260000|2022-05-17 08:31:00|70.85|69.75|70.92|69.82|70.95|69.85|70.83|69.73|9
1652776270000|2022-05-17 08:31:10|70.91|69.81|70.9|69.8|70.91|69.81|70.88|69.78|6
1652776280000|2022-05-17 08:31:20|70.91|69.81|70.95|69.85|70.95|69.85|70.91|69.81|4
1652776290000|2022-05-17 08:31:30|70.94|69.84|70.95|69.85|70.95|69.85|70.94|69.84|4
1652776300000|2022-05-17 08:31:40|70.94|69.84|70.93|69.83|70.95|69.85|70.93|69.83|4
1652776310000|2022-05-17 08:31:50|70.91|69.81|70.94|69.84|70.94|69.84|70.91|69.81|3
1652776320000|2022-05-17 08:32:00|70.95|69.85|70.97|69.87|70.97|69.87|70.94|69.84|7
1652776330000|2022-05-17 08:32:10|70.98|69.88|70.97|69.87|70.98|69.88|70.97|69.87|2
1652776350000|2022-05-17 08:32:30|70.98|69.88|70.99|69.89|70.99|69.89|70.97|69.87|7
1652776360000|2022-05-17 08:32:40|70.98|69.88|70.98|69.88|70.98|69.88|70.98|69.88|1
1652776370000|2022-05-17 08:32:50|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|2
1652776380000|2022-05-17 08:33:00|70.99|69.89|71.02|69.92|71.02|69.92|70.98|69.88|6
1652776390000|2022-05-17 08:33:10|71.03|69.93|71.12|70.02|71.13|70.03|71.03|69.93|8
1652776400000|2022-05-17 08:33:20|71.13|70.03|71.15|70.05|71.16|70.06|71.11|70.01|19
1652776410000|2022-05-17 08:33:30|71.16|70.06|71.14|70.04|71.17|70.07|71.13|70.03|11
1652776420000|2022-05-17 08:33:40|71.13|70.03|71.15|70.05|71.17|70.07|71.13|70.03|15
1652776430000|2022-05-17 08:33:50|71.13|70.03|71.14|70.04|71.15|70.05|71.13|70.03|8
1652776440000|2022-05-17 08:34:00|71.13|70.03|71.16|70.06|71.16|70.06|71.12|70.02|12
1652776450000|2022-05-17 08:34:10|71.17|70.07|71.2|70.1|71.26|70.16|71.16|70.06|16
1652776460000|2022-05-17 08:34:20|71.21|70.11|71.19|70.09|71.24|70.14|71.19|70.09|10
1652776470000|2022-05-17 08:34:30|71.2|70.1|71.14|70.04|71.2|70.1|71.14|70.04|10
1652776480000|2022-05-17 08:34:40|71.13|70.03|71.12|70.02|71.14|70.04|71.12|70.02|4
1652776490000|2022-05-17 08:34:50|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|5
1652776500000|2022-05-17 08:35:00|71.12|70.02|71.11|70.01|71.13|70.03|71.11|70.01|4
1652776510000|2022-05-17 08:35:10|71.1|70|71.11|70.01|71.11|70.01|71.1|70|2
1652776520000|2022-05-17 08:35:20|71.1|70|71.1|70|71.11|70.01|71.1|70|3
1652776540000|2022-05-17 08:35:40|71.11|70.01|71.1|70|71.11|70.01|71.1|70|2
1652776550000|2022-05-17 08:35:50|71.11|70.01|71.09|69.99|71.11|70.01|71.09|69.99|3
1652776560000|2022-05-17 08:36:00|71.08|69.98|71.09|69.99|71.09|69.99|71.04|69.94|10
1652776570000|2022-05-17 08:36:10|71.11|70.01|71.15|70.05|71.15|70.05|71.11|70.01|7
1652776580000|2022-05-17 08:36:20|71.13|70.03|71.13|70.03|71.14|70.04|71.13|70.03|3
1652776590000|2022-05-17 08:36:30|71.12|70.02|71.09|69.99|71.12|70.02|71.09|69.99|4
1652776600000|2022-05-17 08:36:40|71.1|70|71.07|69.97|71.1|70|71.07|69.97|10
1652776610000|2022-05-17 08:36:50|71.08|69.98|71.08|69.98|71.09|69.99|71.07|69.97|5
1652776620000|2022-05-17 08:37:00|71.07|69.97|71.08|69.98|71.08|69.98|71.06|69.96|4
1652776630000|2022-05-17 08:37:10|71.07|69.97|71.12|70.02|71.14|70.04|71.07|69.97|11
1652776640000|2022-05-17 08:37:20|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1652776650000|2022-05-17 08:37:30|71.13|70.03|71.14|70.04|71.15|70.05|71.13|70.03|6
1652776660000|2022-05-17 08:37:40|71.13|70.03|71.16|70.06|71.16|70.06|71.12|70.02|8
1652776670000|2022-05-17 08:37:50|71.15|70.05|71.24|70.14|71.24|70.14|71.15|70.05|8
1652776680000|2022-05-17 08:38:00|71.23|70.13|71.28|70.18|71.28|70.18|71.22|70.12|10
1652776690000|2022-05-17 08:38:10|71.29|70.19|71.23|70.13|71.29|70.19|71.23|70.13|5
1652776700000|2022-05-17 08:38:20|71.24|70.14|71.26|70.16|71.26|70.16|71.24|70.14|7
1652776710000|2022-05-17 08:38:30|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652776730000|2022-05-17 08:38:50|71.24|70.14|71.22|70.12|71.24|70.14|71.22|70.12|3
1652776740000|2022-05-17 08:39:00|71.23|70.13|71.36|70.26|71.36|70.26|71.23|70.13|10
1652776750000|2022-05-17 08:39:10|71.37|70.27|71.35|70.25|71.38|70.28|71.32|70.22|13
1652776760000|2022-05-17 08:39:20|71.34|70.24|71.36|70.26|71.37|70.27|71.34|70.24|9
1652776770000|2022-05-17 08:39:30|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|3
1652776780000|2022-05-17 08:39:40|71.34|70.24|71.3|70.2|71.34|70.24|71.27|70.17|11
1652776790000|2022-05-17 08:39:50|71.31|70.21|71.27|70.17|71.31|70.21|71.25|70.15|7
1652776800000|2022-05-17 08:40:00|71.28|70.18|71.29|70.19|71.31|70.21|71.27|70.17|10
1652776810000|2022-05-17 08:40:10|71.3|70.2|71.31|70.21|71.33|70.23|71.3|70.2|4
1652776820000|2022-05-17 08:40:20|71.3|70.2|71.24|70.14|71.3|70.2|71.24|70.14|8
1652776830000|2022-05-17 08:40:30|71.23|70.13|71.21|70.11|71.23|70.13|71.21|70.11|2
1652776840000|2022-05-17 08:40:40|71.2|70.1|71.15|70.05|71.23|70.13|71.15|70.05|13
1652776850000|2022-05-17 08:40:50|71.14|70.04|71.14|70.04|71.14|70.04|71.13|70.03|5
1652776860000|2022-05-17 08:41:00|71.16|70.06|71.16|70.06|71.17|70.07|71.15|70.05|5
1652776870000|2022-05-17 08:41:10|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|4
1652776880000|2022-05-17 08:41:20|71.15|70.05|71.18|70.08|71.18|70.08|71.14|70.04|10
1652776890000|2022-05-17 08:41:30|71.2|70.1|71.21|70.11|71.22|70.12|71.2|70.1|4
1652776900000|2022-05-17 08:41:40|71.2|70.1|71.2|70.1|71.2|70.1|71.18|70.08|5
1652776910000|2022-05-17 08:41:50|71.21|70.11|71.2|70.1|71.22|70.12|71.19|70.09|6
1652776920000|2022-05-17 08:42:00|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|2
1652776930000|2022-05-17 08:42:10|71.19|70.09|71.17|70.07|71.19|70.09|71.17|70.07|3
1652776940000|2022-05-17 08:42:20|71.18|70.08|71.16|70.06|71.18|70.08|71.15|70.05|5
1652776950000|2022-05-17 08:42:30|71.15|70.05|71.19|70.09|71.19|70.09|71.15|70.05|4
1652776960000|2022-05-17 08:42:40|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1652776970000|2022-05-17 08:42:50|71.19|70.09|71.21|70.11|71.21|70.11|71.19|70.09|2
1652776980000|2022-05-17 08:43:00|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|4
1652776990000|2022-05-17 08:43:10|71.2|70.1|71.21|70.11|71.21|70.11|71.19|70.09|4
1652777000000|2022-05-17 08:43:20|71.22|70.12|71.22|70.12|71.22|70.12|71.21|70.11|3
1652777010000|2022-05-17 08:43:30|71.21|70.11|71.19|70.09|71.21|70.11|71.18|70.08|7
1652777020000|2022-05-17 08:43:40|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|3
1652777030000|2022-05-17 08:43:50|71.19|70.09|71.22|70.12|71.23|70.13|71.19|70.09|6
1652777040000|2022-05-17 08:44:00|71.23|70.13|71.23|70.13|71.23|70.13|71.22|70.12|3
1652777050000|2022-05-17 08:44:10|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652777060000|2022-05-17 08:44:20|71.23|70.13|71.33|70.23|71.33|70.23|71.23|70.13|15
1652777070000|2022-05-17 08:44:30|71.32|70.22|71.29|70.19|71.35|70.25|71.28|70.18|20
1652777080000|2022-05-17 08:44:40|71.3|70.2|71.23|70.13|71.3|70.2|71.22|70.12|16
1652777090000|2022-05-17 08:44:50|71.22|70.12|71.19|70.09|71.22|70.12|71.19|70.09|7
1652777100000|2022-05-17 08:45:00|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|2
1652777110000|2022-05-17 08:45:10|71.2|70.1|71.18|70.08|71.2|70.1|71.17|70.07|5
1652777120000|2022-05-17 08:45:20|71.17|70.07|71.17|70.07|71.18|70.08|71.17|70.07|3
1652777130000|2022-05-17 08:45:30|71.16|70.06|71.16|70.06|71.17|70.07|71.16|70.06|3
1652777140000|2022-05-17 08:45:40|71.17|70.07|71.16|70.06|71.17|70.07|71.15|70.05|6
1652777150000|2022-05-17 08:45:50|71.17|70.07|71.18|70.08|71.2|70.1|71.16|70.06|10
1652777160000|2022-05-17 08:46:00|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|2
1652777170000|2022-05-17 08:46:10|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|4
1652777180000|2022-05-17 08:46:20|71.17|70.07|71.17|70.07|71.18|70.08|71.16|70.06|7
1652777200000|2022-05-17 08:46:40|71.16|70.06|71.17|70.07|71.17|70.07|71.15|70.05|5
1652777220000|2022-05-17 08:47:00|71.16|70.06|71.15|70.05|71.17|70.07|71.15|70.05|4
1652777230000|2022-05-17 08:47:10|71.14|70.04|71.14|70.04|71.15|70.05|71.14|70.04|3
1652777240000|2022-05-17 08:47:20|71.13|70.03|71.15|70.05|71.16|70.06|71.12|70.02|9
1652777250000|2022-05-17 08:47:30|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652777260000|2022-05-17 08:47:40|71.13|70.03|71.13|70.03|71.14|70.04|71.13|70.03|3
1652777270000|2022-05-17 08:47:50|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652777280000|2022-05-17 08:48:00|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|4
1652777290000|2022-05-17 08:48:10|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|2
1652777300000|2022-05-17 08:48:20|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652777310000|2022-05-17 08:48:30|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|6
1652777320000|2022-05-17 08:48:40|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652777330000|2022-05-17 08:48:50|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|6
1652777340000|2022-05-17 08:49:00|71.13|70.03|71.13|70.03|71.13|70.03|71.12|70.02|3
1652777350000|2022-05-17 08:49:10|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652777360000|2022-05-17 08:49:20|71.12|70.02|71.12|70.02|71.13|70.03|71.12|70.02|3
1652777370000|2022-05-17 08:49:30|71.11|70.01|71.06|69.96|71.11|70.01|71.05|69.95|4
1652777380000|2022-05-17 08:49:40|71.05|69.95|71.04|69.94|71.05|69.95|71.04|69.94|8
1652777390000|2022-05-17 08:49:50|71.05|69.95|71.04|69.94|71.05|69.95|71.04|69.94|8
1652777400000|2022-05-17 08:50:00|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652777410000|2022-05-17 08:50:10|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1652777420000|2022-05-17 08:50:20|71.02|69.92|71.01|69.91|71.02|69.92|71|69.9|14
1652777430000|2022-05-17 08:50:30|71|69.9|71.01|69.91|71.01|69.91|71|69.9|2
1652777440000|2022-05-17 08:50:40|71.02|69.92|71|69.9|71.02|69.92|71|69.9|9
1652777450000|2022-05-17 08:50:50|70.99|69.89|70.99|69.89|71|69.9|70.99|69.89|5
1652777460000|2022-05-17 08:51:00|71|69.9|71|69.9|71|69.9|70.99|69.89|3
1652777490000|2022-05-17 08:51:30|70.95|69.85|70.97|69.87|70.98|69.88|70.95|69.85|5
1652777500000|2022-05-17 08:51:40|70.96|69.86|71.01|69.91|71.01|69.91|70.96|69.86|7
1652777510000|2022-05-17 08:51:50|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652777520000|2022-05-17 08:52:00|71.03|69.93|71.02|69.92|71.03|69.93|71.02|69.92|2
1652777530000|2022-05-17 08:52:10|71.01|69.91|71.01|69.91|71.02|69.92|71.01|69.91|7
1652777540000|2022-05-17 08:52:20|71|69.9|71|69.9|71.01|69.91|71|69.9|3
1652777550000|2022-05-17 08:52:30|71.01|69.91|71.01|69.91|71.01|69.91|71.01|69.91|1
1652777560000|2022-05-17 08:52:40|70.99|69.89|70.96|69.86|70.99|69.89|70.96|69.86|4
1652777570000|2022-05-17 08:52:50|70.97|69.87|70.98|69.88|70.99|69.89|70.96|69.86|9
1652777580000|2022-05-17 08:53:00|70.97|69.87|70.98|69.88|70.98|69.88|70.97|69.87|10
1652777590000|2022-05-17 08:53:10|70.97|69.87|70.97|69.87|70.97|69.87|70.97|69.87|1
1652777610000|2022-05-17 08:53:30|70.98|69.88|70.97|69.87|70.98|69.88|70.97|69.87|4
1652777620000|2022-05-17 08:53:40|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|5
1652777630000|2022-05-17 08:53:50|70.97|69.87|70.98|69.88|70.98|69.88|70.97|69.87|2
1652777640000|2022-05-17 08:54:00|70.99|69.89|71.02|69.92|71.02|69.92|70.98|69.88|7
1652777650000|2022-05-17 08:54:10|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652777660000|2022-05-17 08:54:20|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|2
1652777670000|2022-05-17 08:54:30|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652777680000|2022-05-17 08:54:40|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|9
1652777690000|2022-05-17 08:54:50|71.04|69.94|71.08|69.98|71.08|69.98|71.04|69.94|6
1652777700000|2022-05-17 08:55:00|71.07|69.97|71.02|69.92|71.07|69.97|71.01|69.91|9
1652777710000|2022-05-17 08:55:10|71.03|69.93|71.04|69.94|71.04|69.94|71.03|69.93|2
1652777720000|2022-05-17 08:55:20|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652777730000|2022-05-17 08:55:30|71.04|69.94|71.03|69.93|71.04|69.94|71.03|69.93|2
1652777740000|2022-05-17 08:55:40|71.04|69.94|71.04|69.94|71.04|69.94|71.03|69.93|3
1652777750000|2022-05-17 08:55:50|71.05|69.95|71.05|69.95|71.05|69.95|71.05|69.95|1
1652777800000|2022-05-17 08:56:40|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|2
1652777810000|2022-05-17 08:56:50|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652777820000|2022-05-17 08:57:00|71.05|69.95|71.05|69.95|71.05|69.95|71.05|69.95|1
1652777860000|2022-05-17 08:57:40|71.06|69.96|71.06|69.96|71.08|69.98|71.06|69.96|4
1652777870000|2022-05-17 08:57:50|71.07|69.97|71.08|69.98|71.09|69.99|71.07|69.97|8
1652777880000|2022-05-17 08:58:00|71.07|69.97|71.05|69.95|71.07|69.97|71.05|69.95|2
1652777890000|2022-05-17 08:58:10|71.06|69.96|71.03|69.93|71.06|69.96|71.02|69.92|8
1652777900000|2022-05-17 08:58:20|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|2
1652777910000|2022-05-17 08:58:30|71.04|69.94|71.06|69.96|71.06|69.96|71.04|69.94|3
1652777920000|2022-05-17 08:58:40|71.05|69.95|71.03|69.93|71.05|69.95|71.03|69.93|3
1652777930000|2022-05-17 08:58:50|71.04|69.94|71.04|69.94|71.04|69.94|71.03|69.93|9
1652777940000|2022-05-17 08:59:00|71.03|69.93|71.09|69.99|71.09|69.99|71.03|69.93|9
1652777950000|2022-05-17 08:59:10|71.08|69.98|71.06|69.96|71.08|69.98|71.03|69.93|9
1652777960000|2022-05-17 08:59:20|71.05|69.95|71.04|69.94|71.05|69.95|71.03|69.93|11
1652777970000|2022-05-17 08:59:30|71.03|69.93|71.05|69.95|71.05|69.95|71.03|69.93|9
1652777980000|2022-05-17 08:59:40|71.04|69.94|71.03|69.93|71.04|69.94|71.02|69.92|10
1652778000000|2022-05-17 09:00:00|71.02|69.92|71.03|69.93|71.05|69.95|71.02|69.92|8
1652778010000|2022-05-17 09:00:10|71.04|69.94|71.09|69.99|71.09|69.99|71.04|69.94|6
1652778020000|2022-05-17 09:00:20|71.1|70|71.12|70.02|71.12|70.02|71.1|70|9
1652778030000|2022-05-17 09:00:30|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|2
1652778040000|2022-05-17 09:00:40|71.13|70.03|71.09|69.99|71.13|70.03|71.09|69.99|7
1652778070000|2022-05-17 09:01:10|71.12|70.02|71.12|70.02|71.12|70.02|71.11|70.01|7
1652778080000|2022-05-17 09:01:20|71.11|70.01|71.11|70.01|71.11|70.01|71.11|70.01|1
1652778090000|2022-05-17 09:01:30|71.1|70|71.1|70|71.11|70.01|71.1|70|11
1652778100000|2022-05-17 09:01:40|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|3
1652778110000|2022-05-17 09:01:50|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652778120000|2022-05-17 09:02:00|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652778130000|2022-05-17 09:02:10|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|4
1652778160000|2022-05-17 09:02:40|71.14|70.04|71.12|70.02|71.14|70.04|71.12|70.02|3
1652778170000|2022-05-17 09:02:50|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|6
1652778180000|2022-05-17 09:03:00|71.11|70.01|71.16|70.06|71.16|70.06|71.11|70.01|6
1652778190000|2022-05-17 09:03:10|71.2|70.1|71.2|70.1|71.2|70.1|71.19|70.09|3
1652778200000|2022-05-17 09:03:20|71.21|70.11|71.19|70.09|71.22|70.12|71.19|70.09|5
1652778210000|2022-05-17 09:03:30|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652778220000|2022-05-17 09:03:40|71.19|70.09|71.17|70.07|71.19|70.09|71.17|70.07|3
1652778230000|2022-05-17 09:03:50|71.14|70.04|71.12|70.02|71.14|70.04|71.12|70.02|3
1652778240000|2022-05-17 09:04:00|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|12
1652778250000|2022-05-17 09:04:10|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|8
1652778260000|2022-05-17 09:04:20|71.13|70.03|71.15|70.05|71.16|70.06|71.13|70.03|6
1652778270000|2022-05-17 09:04:30|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652778280000|2022-05-17 09:04:40|71.12|70.02|71.08|69.98|71.12|70.02|71.08|69.98|4
1652778290000|2022-05-17 09:04:50|71.07|69.97|71.09|69.99|71.1|70|71.07|69.97|5
1652778300000|2022-05-17 09:05:00|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652778310000|2022-05-17 09:05:10|71.07|69.97|71.15|70.05|71.18|70.08|71.07|69.97|11
1652778320000|2022-05-17 09:05:20|71.14|70.04|71.18|70.08|71.18|70.08|71.14|70.04|5
1652778340000|2022-05-17 09:05:40|71.19|70.09|71.24|70.14|71.24|70.14|71.19|70.09|5
1652778350000|2022-05-17 09:05:50|71.23|70.13|71.24|70.14|71.24|70.14|71.23|70.13|4
1652778360000|2022-05-17 09:06:00|71.23|70.13|71.19|70.09|71.23|70.13|71.18|70.08|7
1652778370000|2022-05-17 09:06:10|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1652778380000|2022-05-17 09:06:20|71.19|70.09|71.18|70.08|71.2|70.1|71.18|70.08|5
1652778400000|2022-05-17 09:06:40|71.19|70.09|71.19|70.09|71.19|70.09|71.18|70.08|3
1652778420000|2022-05-17 09:07:00|71.18|70.08|71.18|70.08|71.19|70.09|71.18|70.08|3
1652778430000|2022-05-17 09:07:10|71.17|70.07|71.13|70.03|71.17|70.07|71.13|70.03|4
1652778440000|2022-05-17 09:07:20|71.14|70.04|71.14|70.04|71.14|70.04|71.13|70.03|3
1652778450000|2022-05-17 09:07:30|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652778460000|2022-05-17 09:07:40|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652778470000|2022-05-17 09:07:50|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1652778480000|2022-05-17 09:08:00|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652778490000|2022-05-17 09:08:10|71.12|70.02|71.11|70.01|71.12|70.02|71.09|69.99|8
1652778500000|2022-05-17 09:08:20|71.12|70.02|71.15|70.05|71.15|70.05|71.12|70.02|2
1652778510000|2022-05-17 09:08:30|71.14|70.04|71.13|70.03|71.15|70.05|71.13|70.03|4
1652778520000|2022-05-17 09:08:40|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652778530000|2022-05-17 09:08:50|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652778540000|2022-05-17 09:09:00|71.12|70.02|71.11|70.01|71.12|70.02|71.1|70|4
1652778550000|2022-05-17 09:09:10|71.12|70.02|71.12|70.02|71.12|70.02|71.11|70.01|3
1652778560000|2022-05-17 09:09:20|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|2
1652778570000|2022-05-17 09:09:30|71.13|70.03|71.13|70.03|71.13|70.03|71.12|70.02|3
1652778580000|2022-05-17 09:09:40|71.12|70.02|71.12|70.02|71.13|70.03|71.12|70.02|5
1652778590000|2022-05-17 09:09:50|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652778600000|2022-05-17 09:10:00|71.14|70.04|71.18|70.08|71.19|70.09|71.14|70.04|6
1652778610000|2022-05-17 09:10:10|71.19|70.09|71.27|70.17|71.27|70.17|71.19|70.09|10
1652778620000|2022-05-17 09:10:20|71.28|70.18|71.22|70.12|71.28|70.18|71.22|70.12|8
1652778630000|2022-05-17 09:10:30|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|2
1652778640000|2022-05-17 09:10:40|71.19|70.09|71.18|70.08|71.19|70.09|71.18|70.08|2
1652778650000|2022-05-17 09:10:50|71.17|70.07|71.16|70.06|71.18|70.08|71.16|70.06|6
1652778660000|2022-05-17 09:11:00|71.13|70.03|71.13|70.03|71.14|70.04|71.13|70.03|3
1652778690000|2022-05-17 09:11:30|71.12|70.02|71.12|70.02|71.12|70.02|71.11|70.01|3
1652778700000|2022-05-17 09:11:40|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1652778710000|2022-05-17 09:11:50|71.13|70.03|71.15|70.05|71.15|70.05|71.13|70.03|3
1652778720000|2022-05-17 09:12:00|71.14|70.04|71.12|70.02|71.14|70.04|71.12|70.02|3
1652778730000|2022-05-17 09:12:10|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|4
1652778740000|2022-05-17 09:12:20|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652778760000|2022-05-17 09:12:40|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652778770000|2022-05-17 09:12:50|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|3
1652778780000|2022-05-17 09:13:00|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|2
1652778790000|2022-05-17 09:13:10|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|4
1652778800000|2022-05-17 09:13:20|71.12|70.02|71.12|70.02|71.13|70.03|71.12|70.02|5
1652778810000|2022-05-17 09:13:30|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|2
1652778820000|2022-05-17 09:13:40|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|8
1652778830000|2022-05-17 09:13:50|71.2|70.1|71.18|70.08|71.2|70.1|71.17|70.07|4
1652778840000|2022-05-17 09:14:00|71.2|70.1|71.22|70.12|71.22|70.12|71.2|70.1|3
1652778850000|2022-05-17 09:14:10|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1652778860000|2022-05-17 09:14:20|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652778870000|2022-05-17 09:14:30|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|2
1652778880000|2022-05-17 09:14:40|71.21|70.11|71.19|70.09|71.21|70.11|71.19|70.09|4
1652778890000|2022-05-17 09:14:50|71.18|70.08|71.17|70.07|71.19|70.09|71.17|70.07|8
1652778900000|2022-05-17 09:15:00|71.18|70.08|71.18|70.08|71.18|70.08|71.16|70.06|17
1652778910000|2022-05-17 09:15:10|71.17|70.07|71.17|70.07|71.17|70.07|71.17|70.07|1
1652778920000|2022-05-17 09:15:20|71.16|70.06|71.17|70.07|71.17|70.07|71.16|70.06|4
1652778940000|2022-05-17 09:15:40|71.19|70.09|71.2|70.1|71.2|70.1|71.19|70.09|2
1652778950000|2022-05-17 09:15:50|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1652778960000|2022-05-17 09:16:00|71.22|70.12|71.24|70.14|71.24|70.14|71.22|70.12|3
1652778990000|2022-05-17 09:16:30|71.26|70.16|71.26|70.16|71.26|70.16|71.26|70.16|1
1652779000000|2022-05-17 09:16:40|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652779010000|2022-05-17 09:16:50|71.26|70.16|71.26|70.16|71.26|70.16|71.25|70.15|3
1652779020000|2022-05-17 09:17:00|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652779030000|2022-05-17 09:17:10|71.26|70.16|71.26|70.16|71.26|70.16|71.26|70.16|1
1652779040000|2022-05-17 09:17:20|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652779050000|2022-05-17 09:17:30|71.28|70.18|71.27|70.17|71.28|70.18|71.27|70.17|2
1652779060000|2022-05-17 09:17:40|71.26|70.16|71.26|70.16|71.26|70.16|71.26|70.16|1
1652779070000|2022-05-17 09:17:50|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652779080000|2022-05-17 09:18:00|71.26|70.16|71.27|70.17|71.28|70.18|71.26|70.16|3
1652779100000|2022-05-17 09:18:20|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652779110000|2022-05-17 09:18:30|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652779120000|2022-05-17 09:18:40|71.24|70.14|71.25|70.15|71.25|70.15|71.22|70.12|5
1652779130000|2022-05-17 09:18:50|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1652779140000|2022-05-17 09:19:00|71.23|70.13|71.23|70.13|71.25|70.15|71.23|70.13|5
1652779150000|2022-05-17 09:19:10|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1652779160000|2022-05-17 09:19:20|71.25|70.15|71.27|70.17|71.28|70.18|71.25|70.15|5
1652779170000|2022-05-17 09:19:30|71.26|70.16|71.24|70.14|71.27|70.17|71.24|70.14|5
1652779180000|2022-05-17 09:19:40|71.25|70.15|71.24|70.14|71.26|70.16|71.24|70.14|4
1652779190000|2022-05-17 09:19:50|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|2
1652779200000|2022-05-17 09:20:00|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|4
1652779210000|2022-05-17 09:20:10|71.25|70.15|71.29|70.19|71.29|70.19|71.25|70.15|5
1652779220000|2022-05-17 09:20:20|71.28|70.18|71.29|70.19|71.29|70.19|71.28|70.18|4
1652779230000|2022-05-17 09:20:30|71.32|70.22|71.33|70.23|71.34|70.24|71.32|70.22|7
1652779240000|2022-05-17 09:20:40|71.32|70.22|71.29|70.19|71.32|70.22|71.29|70.19|4
1652779250000|2022-05-17 09:20:50|71.27|70.17|71.26|70.16|71.27|70.17|71.26|70.16|2
1652779290000|2022-05-17 09:21:30|71.27|70.17|71.28|70.18|71.28|70.18|71.27|70.17|4
1652779320000|2022-05-17 09:22:00|71.27|70.17|71.27|70.17|71.27|70.17|71.26|70.16|3
1652779340000|2022-05-17 09:22:20|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652779350000|2022-05-17 09:22:30|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|2
1652779360000|2022-05-17 09:22:40|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1652779370000|2022-05-17 09:22:50|71.3|70.2|71.3|70.2|71.3|70.2|71.29|70.19|5
1652779380000|2022-05-17 09:23:00|71.29|70.19|71.29|70.19|71.3|70.2|71.29|70.19|13
1652779390000|2022-05-17 09:23:10|71.3|70.2|71.29|70.19|71.3|70.2|71.29|70.19|2
1652779400000|2022-05-17 09:23:20|71.3|70.2|71.29|70.19|71.3|70.2|71.29|70.19|2
1652779450000|2022-05-17 09:24:10|71.3|70.2|71.32|70.22|71.32|70.22|71.3|70.2|5
1652779460000|2022-05-17 09:24:20|71.31|70.21|71.31|70.21|71.36|70.26|71.31|70.21|7
1652779470000|2022-05-17 09:24:30|71.3|70.2|71.34|70.24|71.34|70.24|71.3|70.2|5
1652779480000|2022-05-17 09:24:40|71.35|70.25|71.35|70.25|71.35|70.25|71.35|70.25|1
1652779490000|2022-05-17 09:24:50|71.34|70.24|71.34|70.24|71.35|70.25|71.34|70.24|3
1652779500000|2022-05-17 09:25:00|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|5
1652779510000|2022-05-17 09:25:10|71.36|70.26|71.36|70.26|71.37|70.27|71.35|70.25|7
1652779520000|2022-05-17 09:25:20|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|5
1652779540000|2022-05-17 09:25:40|71.36|70.26|71.35|70.25|71.37|70.27|71.35|70.25|6
1652779550000|2022-05-17 09:25:50|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|6
1652779560000|2022-05-17 09:26:00|71.36|70.26|71.36|70.26|71.36|70.26|71.36|70.26|1
1652779570000|2022-05-17 09:26:10|71.35|70.25|71.32|70.22|71.35|70.25|71.32|70.22|10
1652779580000|2022-05-17 09:26:20|71.31|70.21|71.33|70.23|71.33|70.23|71.31|70.21|6
1652779590000|2022-05-17 09:26:30|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|4
1652779600000|2022-05-17 09:26:40|71.32|70.22|71.33|70.23|71.33|70.23|71.32|70.22|2
1652779610000|2022-05-17 09:26:50|71.32|70.22|71.32|70.22|71.32|70.22|71.32|70.22|1
1652779620000|2022-05-17 09:27:00|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|4
1652779630000|2022-05-17 09:27:10|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|3
1652779640000|2022-05-17 09:27:20|71.34|70.24|71.34|70.24|71.34|70.24|71.33|70.23|7
1652779650000|2022-05-17 09:27:30|71.33|70.23|71.33|70.23|71.33|70.23|71.32|70.22|3
1652779660000|2022-05-17 09:27:40|71.32|70.22|71.33|70.23|71.33|70.23|71.32|70.22|8
1652779670000|2022-05-17 09:27:50|71.32|70.22|71.33|70.23|71.34|70.24|71.32|70.22|6
1652779680000|2022-05-17 09:28:00|71.34|70.24|71.33|70.23|71.34|70.24|71.32|70.22|4
1652779700000|2022-05-17 09:28:20|71.32|70.22|71.3|70.2|71.32|70.22|71.29|70.19|4
1652779730000|2022-05-17 09:28:50|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|2
1652779740000|2022-05-17 09:29:00|71.29|70.19|71.29|70.19|71.3|70.2|71.28|70.18|5
1652779750000|2022-05-17 09:29:10|71.28|70.18|71.27|70.17|71.28|70.18|71.27|70.17|2
1652779760000|2022-05-17 09:29:20|71.26|70.16|71.24|70.14|71.27|70.17|71.24|70.14|9
1652779770000|2022-05-17 09:29:30|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652779780000|2022-05-17 09:29:40|71.24|70.14|71.17|70.07|71.24|70.14|71.17|70.07|12
1652779790000|2022-05-17 09:29:50|71.18|70.08|71.26|70.16|71.26|70.16|71.17|70.07|9
1652779800000|2022-05-17 09:30:00|71.27|70.17|71.3|70.2|71.31|70.21|71.27|70.17|5
1652779810000|2022-05-17 09:30:10|71.31|70.21|71.31|70.21|71.31|70.21|71.28|70.18|8
1652779820000|2022-05-17 09:30:20|71.3|70.2|71.28|70.18|71.3|70.2|71.27|70.17|7
1652779830000|2022-05-17 09:30:30|71.29|70.19|71.3|70.2|71.3|70.2|71.28|70.18|4
1652779840000|2022-05-17 09:30:40|71.29|70.19|71.34|70.24|71.34|70.24|71.29|70.19|7
1652779850000|2022-05-17 09:30:50|71.33|70.23|71.35|70.25|71.35|70.25|71.33|70.23|3
1652779860000|2022-05-17 09:31:00|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|4
1652779880000|2022-05-17 09:31:20|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1652779890000|2022-05-17 09:31:30|71.34|70.24|71.3|70.2|71.34|70.24|71.3|70.2|6
1652779900000|2022-05-17 09:31:40|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1652779910000|2022-05-17 09:31:50|71.3|70.2|71.31|70.21|71.32|70.22|71.29|70.19|10
1652779920000|2022-05-17 09:32:00|71.3|70.2|71.3|70.2|71.31|70.21|71.29|70.19|6
1652779940000|2022-05-17 09:32:20|71.31|70.21|71.35|70.25|71.35|70.25|71.31|70.21|5
1652779950000|2022-05-17 09:32:30|71.34|70.24|71.32|70.22|71.35|70.25|71.3|70.2|12
1652779960000|2022-05-17 09:32:40|71.31|70.21|71.27|70.17|71.32|70.22|71.26|70.16|8
1652779970000|2022-05-17 09:32:50|71.26|70.16|71.26|70.16|71.27|70.17|71.26|70.16|7
1652779980000|2022-05-17 09:33:00|71.27|70.17|71.26|70.16|71.27|70.17|71.26|70.16|4
1652779990000|2022-05-17 09:33:10|71.25|70.15|71.31|70.21|71.31|70.21|71.25|70.15|7
1652780000000|2022-05-17 09:33:20|71.32|70.22|71.32|70.22|71.32|70.22|71.32|70.22|1
1652780010000|2022-05-17 09:33:30|71.31|70.21|71.31|70.21|71.32|70.22|71.31|70.21|3
1652780020000|2022-05-17 09:33:40|71.32|70.22|71.31|70.21|71.32|70.22|71.31|70.21|4
1652780030000|2022-05-17 09:33:50|71.32|70.22|71.31|70.21|71.32|70.22|71.31|70.21|4
1652780040000|2022-05-17 09:34:00|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1652780070000|2022-05-17 09:34:30|71.33|70.23|71.35|70.25|71.35|70.25|71.33|70.23|5
1652780080000|2022-05-17 09:34:40|71.34|70.24|71.34|70.24|71.34|70.24|71.33|70.23|11
1652780090000|2022-05-17 09:34:50|71.33|70.23|71.32|70.22|71.34|70.24|71.32|70.22|6
1652780100000|2022-05-17 09:35:00|71.31|70.21|71.32|70.22|71.33|70.23|71.3|70.2|8
1652780110000|2022-05-17 09:35:10|71.31|70.21|71.31|70.21|71.31|70.21|71.31|70.21|1
1652780120000|2022-05-17 09:35:20|71.32|70.22|71.31|70.21|71.32|70.22|71.31|70.21|2
1652780130000|2022-05-17 09:35:30|71.32|70.22|71.32|70.22|71.32|70.22|71.31|70.21|3
1652780150000|2022-05-17 09:35:50|71.31|70.21|71.31|70.21|71.32|70.22|71.31|70.21|3
1652780160000|2022-05-17 09:36:00|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|2
1652780170000|2022-05-17 09:36:10|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|2
1652780180000|2022-05-17 09:36:20|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|4
1652780190000|2022-05-17 09:36:30|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|10
1652780200000|2022-05-17 09:36:40|71.3|70.2|71.3|70.2|71.31|70.21|71.3|70.2|3
1652780210000|2022-05-17 09:36:50|71.29|70.19|71.28|70.18|71.29|70.19|71.27|70.17|5
1652780220000|2022-05-17 09:37:00|71.27|70.17|71.28|70.18|71.28|70.18|71.27|70.17|2
1652780230000|2022-05-17 09:37:10|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|5
1652780260000|2022-05-17 09:37:40|71.28|70.18|71.28|70.18|71.29|70.19|71.28|70.18|3
1652780270000|2022-05-17 09:37:50|71.27|70.17|71.23|70.13|71.27|70.17|71.21|70.11|7
1652780280000|2022-05-17 09:38:00|71.25|70.15|71.28|70.18|71.28|70.18|71.25|70.15|4
1652780290000|2022-05-17 09:38:10|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|4
1652780300000|2022-05-17 09:38:20|71.31|70.21|71.31|70.21|71.31|70.21|71.31|70.21|1
1652780350000|2022-05-17 09:39:10|71.3|70.2|71.28|70.18|71.3|70.2|71.27|70.17|9
1652780360000|2022-05-17 09:39:20|71.27|70.17|71.28|70.18|71.28|70.18|71.27|70.17|4
1652780370000|2022-05-17 09:39:30|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|3
1652780380000|2022-05-17 09:39:40|71.26|70.16|71.27|70.17|71.27|70.17|71.26|70.16|2
1652780400000|2022-05-17 09:40:00|71.26|70.16|71.26|70.16|71.27|70.17|71.26|70.16|3
1652780410000|2022-05-17 09:40:10|71.25|70.15|71.25|70.15|71.26|70.16|71.25|70.15|3
1652780420000|2022-05-17 09:40:20|71.23|70.13|71.22|70.12|71.23|70.13|71.21|70.11|3
1652780430000|2022-05-17 09:40:30|71.24|70.14|71.22|70.12|71.24|70.14|71.22|70.12|9
1652780460000|2022-05-17 09:41:00|71.23|70.13|71.24|70.14|71.24|70.14|71.23|70.13|2
1652780470000|2022-05-17 09:41:10|71.23|70.13|71.28|70.18|71.28|70.18|71.23|70.13|4
1652780480000|2022-05-17 09:41:20|71.29|70.19|71.32|70.22|71.32|70.22|71.29|70.19|6
1652780490000|2022-05-17 09:41:30|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|2
1652780500000|2022-05-17 09:41:40|71.28|70.18|71.27|70.17|71.28|70.18|71.27|70.17|2
1652780510000|2022-05-17 09:41:50|71.28|70.18|71.27|70.17|71.28|70.18|71.27|70.17|2
1652780520000|2022-05-17 09:42:00|71.26|70.16|71.26|70.16|71.27|70.17|71.26|70.16|7
1652780530000|2022-05-17 09:42:10|71.27|70.17|71.31|70.21|71.31|70.21|71.27|70.17|2
1652780540000|2022-05-17 09:42:20|71.36|70.26|71.47|70.37|71.47|70.37|71.36|70.26|12
1652780550000|2022-05-17 09:42:30|71.46|70.36|71.48|70.38|71.49|70.39|71.4|70.3|15
1652780560000|2022-05-17 09:42:40|71.55|70.45|71.5|70.4|71.66|70.56|71.48|70.38|23
1652780570000|2022-05-17 09:42:50|71.49|70.39|71.46|70.36|71.51|70.41|71.46|70.36|8
1652780580000|2022-05-17 09:43:00|71.47|70.37|71.42|70.32|71.47|70.37|71.41|70.31|6
1652780590000|2022-05-17 09:43:10|71.5|70.4|71.47|70.37|71.5|70.4|71.46|70.36|8
1652780600000|2022-05-17 09:43:20|71.46|70.36|71.45|70.35|71.47|70.37|71.45|70.35|4
1652780610000|2022-05-17 09:43:30|71.46|70.36|71.47|70.37|71.48|70.38|71.46|70.36|3
1652780620000|2022-05-17 09:43:40|71.48|70.38|71.46|70.36|71.48|70.38|71.46|70.36|5
1652780630000|2022-05-17 09:43:50|71.47|70.37|71.46|70.36|71.47|70.37|71.46|70.36|2
1652780640000|2022-05-17 09:44:00|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|3
1652780650000|2022-05-17 09:44:10|71.48|70.38|71.47|70.37|71.48|70.38|71.47|70.37|2
1652780660000|2022-05-17 09:44:20|71.48|70.38|71.48|70.38|71.49|70.39|71.48|70.38|3
1652780670000|2022-05-17 09:44:30|71.49|70.39|71.48|70.38|71.49|70.39|71.47|70.37|4
1652780680000|2022-05-17 09:44:40|71.47|70.37|71.48|70.38|71.48|70.38|71.47|70.37|2
1652780690000|2022-05-17 09:44:50|71.47|70.37|71.46|70.36|71.47|70.37|71.45|70.35|4
1652780700000|2022-05-17 09:45:00|71.47|70.37|71.42|70.32|71.47|70.37|71.42|70.32|7
1652780710000|2022-05-17 09:45:10|71.43|70.33|71.47|70.37|71.47|70.37|71.43|70.33|9
1652780730000|2022-05-17 09:45:30|71.46|70.36|71.47|70.37|71.47|70.37|71.45|70.35|4
1652780740000|2022-05-17 09:45:40|71.46|70.36|71.47|70.37|71.47|70.37|71.46|70.36|2
1652780760000|2022-05-17 09:46:00|71.48|70.38|71.5|70.4|71.5|70.4|71.48|70.38|5
1652780770000|2022-05-17 09:46:10|71.49|70.39|71.48|70.38|71.5|70.4|71.47|70.37|8
1652780780000|2022-05-17 09:46:20|71.47|70.37|71.45|70.35|71.47|70.37|71.44|70.34|7
1652780790000|2022-05-17 09:46:30|71.44|70.34|71.45|70.35|71.45|70.35|71.44|70.34|2
1652780800000|2022-05-17 09:46:40|71.46|70.36|71.47|70.37|71.47|70.37|71.45|70.35|4
1652780810000|2022-05-17 09:46:50|71.48|70.38|71.47|70.37|71.49|70.39|71.47|70.37|3
1652780820000|2022-05-17 09:47:00|71.45|70.35|71.45|70.35|71.46|70.36|71.44|70.34|5
1652780830000|2022-05-17 09:47:10|71.46|70.36|71.47|70.37|71.48|70.38|71.46|70.36|4
1652780840000|2022-05-17 09:47:20|71.46|70.36|71.47|70.37|71.47|70.37|71.46|70.36|2
1652780850000|2022-05-17 09:47:30|71.46|70.36|71.46|70.36|71.46|70.36|71.46|70.36|1
1652780860000|2022-05-17 09:47:40|71.45|70.35|71.45|70.35|71.46|70.36|71.45|70.35|3
1652780870000|2022-05-17 09:47:50|71.46|70.36|71.42|70.32|71.46|70.36|71.41|70.31|6
1652780880000|2022-05-17 09:48:00|71.41|70.31|71.41|70.31|71.41|70.31|71.39|70.29|5
1652780890000|2022-05-17 09:48:10|71.42|70.32|71.43|70.33|71.43|70.33|71.39|70.29|9
1652780900000|2022-05-17 09:48:20|71.42|70.32|71.43|70.33|71.46|70.36|71.42|70.32|14
1652780910000|2022-05-17 09:48:30|71.42|70.32|71.37|70.27|71.43|70.33|71.37|70.27|9
1652780940000|2022-05-17 09:49:00|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1652780950000|2022-05-17 09:49:10|71.37|70.27|71.37|70.27|71.38|70.28|71.36|70.26|5
1652780960000|2022-05-17 09:49:20|71.38|70.28|71.37|70.27|71.38|70.28|71.37|70.27|2
1652780980000|2022-05-17 09:49:40|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|2
1652780990000|2022-05-17 09:49:50|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|4
1652781000000|2022-05-17 09:50:00|71.34|70.24|71.34|70.24|71.35|70.25|71.32|70.22|7
1652781010000|2022-05-17 09:50:10|71.33|70.23|71.38|70.28|71.38|70.28|71.33|70.23|5
1652781020000|2022-05-17 09:50:20|71.37|70.27|71.32|70.22|71.38|70.28|71.32|70.22|8
1652781030000|2022-05-17 09:50:30|71.31|70.21|71.28|70.18|71.31|70.21|71.27|70.17|6
1652781040000|2022-05-17 09:50:40|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|2
1652781050000|2022-05-17 09:50:50|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652781070000|2022-05-17 09:51:10|71.26|70.16|71.28|70.18|71.28|70.18|71.26|70.16|3
1652781080000|2022-05-17 09:51:20|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|3
1652781090000|2022-05-17 09:51:30|71.26|70.16|71.27|70.17|71.27|70.17|71.23|70.13|7
1652781100000|2022-05-17 09:51:40|71.26|70.16|71.28|70.18|71.28|70.18|71.26|70.16|3
1652781110000|2022-05-17 09:51:50|71.27|70.17|71.27|70.17|71.27|70.17|71.26|70.16|3
1652781120000|2022-05-17 09:52:00|71.26|70.16|71.26|70.16|71.27|70.17|71.26|70.16|3
1652781130000|2022-05-17 09:52:10|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|11
1652781170000|2022-05-17 09:52:50|71.28|70.18|71.28|70.18|71.28|70.18|71.27|70.17|5
1652781180000|2022-05-17 09:53:00|71.27|70.17|71.28|70.18|71.28|70.18|71.27|70.17|6
1652781190000|2022-05-17 09:53:10|71.27|70.17|71.28|70.18|71.28|70.18|71.27|70.17|2
1652781210000|2022-05-17 09:53:30|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652781220000|2022-05-17 09:53:40|71.28|70.18|71.27|70.17|71.28|70.18|71.27|70.17|2
1652781230000|2022-05-17 09:53:50|71.28|70.18|71.27|70.17|71.28|70.18|71.27|70.17|2
1652781240000|2022-05-17 09:54:00|71.26|70.16|71.24|70.14|71.27|70.17|71.24|70.14|4
1652781260000|2022-05-17 09:54:20|71.25|70.15|71.25|70.15|71.26|70.16|71.24|70.14|7
1652781270000|2022-05-17 09:54:30|71.26|70.16|71.26|70.16|71.27|70.17|71.26|70.16|7
1652781280000|2022-05-17 09:54:40|71.27|70.17|71.29|70.19|71.29|70.19|71.26|70.16|3
1652781290000|2022-05-17 09:54:50|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652781300000|2022-05-17 09:55:00|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|5
1652781310000|2022-05-17 09:55:10|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652781330000|2022-05-17 09:55:30|71.27|70.17|71.28|70.18|71.28|70.18|71.27|70.17|2
1652781340000|2022-05-17 09:55:40|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1652781350000|2022-05-17 09:55:50|71.28|70.18|71.3|70.2|71.3|70.2|71.28|70.18|5
1652781360000|2022-05-17 09:56:00|71.28|70.18|71.33|70.23|71.33|70.23|71.28|70.18|7
1652781370000|2022-05-17 09:56:10|71.32|70.22|71.35|70.25|71.35|70.25|71.32|70.22|10
1652781380000|2022-05-17 09:56:20|71.34|70.24|71.36|70.26|71.37|70.27|71.34|70.24|10
1652781390000|2022-05-17 09:56:30|71.35|70.25|71.36|70.26|71.36|70.26|71.35|70.25|6
1652781400000|2022-05-17 09:56:40|71.37|70.27|71.35|70.25|71.37|70.27|71.35|70.25|3
1652781410000|2022-05-17 09:56:50|71.36|70.26|71.37|70.27|71.37|70.27|71.35|70.25|4
1652781420000|2022-05-17 09:57:00|71.38|70.28|71.37|70.27|71.38|70.28|71.37|70.27|2
1652781430000|2022-05-17 09:57:10|71.36|70.26|71.37|70.27|71.37|70.27|71.36|70.26|2
1652781440000|2022-05-17 09:57:20|71.36|70.26|71.37|70.27|71.37|70.27|71.36|70.26|6
1652781450000|2022-05-17 09:57:30|71.36|70.26|71.36|70.26|71.37|70.27|71.36|70.26|3
1652781460000|2022-05-17 09:57:40|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|2
1652781470000|2022-05-17 09:57:50|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|3
1652781480000|2022-05-17 09:58:00|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|4
1652781490000|2022-05-17 09:58:10|71.36|70.26|71.36|70.26|71.37|70.27|71.36|70.26|5
1652781500000|2022-05-17 09:58:20|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|11
1652781510000|2022-05-17 09:58:30|71.36|70.26|71.36|70.26|71.36|70.26|71.35|70.25|7
1652781520000|2022-05-17 09:58:40|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|5
1652781530000|2022-05-17 09:58:50|71.36|70.26|71.38|70.28|71.38|70.28|71.35|70.25|12
1652781540000|2022-05-17 09:59:00|71.37|70.27|71.35|70.25|71.37|70.27|71.35|70.25|3
1652781550000|2022-05-17 09:59:10|71.34|70.24|71.32|70.22|71.34|70.24|71.32|70.22|5
1652781560000|2022-05-17 09:59:20|71.34|70.24|71.34|70.24|71.35|70.25|71.34|70.24|7
1652781570000|2022-05-17 09:59:30|71.35|70.25|71.35|70.25|71.35|70.25|71.35|70.25|1
1652781600000|2022-05-17 10:00:00|71.36|70.26|71.34|70.24|71.36|70.26|71.34|70.24|3
1652781610000|2022-05-17 10:00:10|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1652781620000|2022-05-17 10:00:20|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|2
1652781630000|2022-05-17 10:00:30|71.35|70.25|71.38|70.28|71.39|70.29|71.35|70.25|5
1652781640000|2022-05-17 10:00:40|71.39|70.29|71.41|70.31|71.41|70.31|71.39|70.29|3
1652781660000|2022-05-17 10:01:00|71.42|70.32|71.45|70.35|71.45|70.35|71.42|70.32|3
1652781680000|2022-05-17 10:01:20|71.44|70.34|71.45|70.35|71.45|70.35|71.44|70.34|2
1652781690000|2022-05-17 10:01:30|71.44|70.34|71.42|70.32|71.44|70.34|71.42|70.32|3
1652781700000|2022-05-17 10:01:40|71.41|70.31|71.41|70.31|71.43|70.33|71.41|70.31|7
1652781710000|2022-05-17 10:01:50|71.42|70.32|71.42|70.32|71.43|70.33|71.42|70.32|3
1652781720000|2022-05-17 10:02:00|71.43|70.33|71.43|70.33|71.43|70.33|71.41|70.31|8
1652781730000|2022-05-17 10:02:10|71.42|70.32|71.4|70.3|71.42|70.32|71.4|70.3|3
1652781740000|2022-05-17 10:02:20|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1652781750000|2022-05-17 10:02:30|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1652781760000|2022-05-17 10:02:40|71.36|70.26|71.36|70.26|71.36|70.26|71.35|70.25|5
1652781770000|2022-05-17 10:02:50|71.38|70.28|71.39|70.29|71.39|70.29|71.38|70.28|2
1652781780000|2022-05-17 10:03:00|71.36|70.26|71.38|70.28|71.38|70.28|71.36|70.26|3
1652781790000|2022-05-17 10:03:10|71.37|70.27|71.37|70.27|71.37|70.27|71.36|70.26|3
1652781800000|2022-05-17 10:03:20|71.35|70.25|71.35|70.25|71.35|70.25|71.34|70.24|3
1652781810000|2022-05-17 10:03:30|71.36|70.26|71.34|70.24|71.36|70.26|71.34|70.24|3
1652781820000|2022-05-17 10:03:40|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|2
1652781840000|2022-05-17 10:04:00|71.35|70.25|71.36|70.26|71.36|70.26|71.35|70.25|2
1652781850000|2022-05-17 10:04:10|71.37|70.27|71.35|70.25|71.37|70.27|71.35|70.25|3
1652781860000|2022-05-17 10:04:20|71.34|70.24|71.31|70.21|71.34|70.24|71.31|70.21|4
1652781870000|2022-05-17 10:04:30|71.32|70.22|71.28|70.18|71.32|70.22|71.28|70.18|5
1652781880000|2022-05-17 10:04:40|71.27|70.17|71.26|70.16|71.27|70.17|71.26|70.16|2
1652781890000|2022-05-17 10:04:50|71.25|70.15|71.24|70.14|71.25|70.15|71.23|70.13|6
1652781900000|2022-05-17 10:05:00|71.25|70.15|71.27|70.17|71.29|70.19|71.24|70.14|7
1652781910000|2022-05-17 10:05:10|71.28|70.18|71.29|70.19|71.3|70.2|71.27|70.17|8
1652781920000|2022-05-17 10:05:20|71.28|70.18|71.28|70.18|71.28|70.18|71.27|70.17|3
1652781930000|2022-05-17 10:05:30|71.27|70.17|71.25|70.15|71.28|70.18|71.24|70.14|12
1652781940000|2022-05-17 10:05:40|71.24|70.14|71.24|70.14|71.25|70.15|71.24|70.14|5
1652781950000|2022-05-17 10:05:50|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652781960000|2022-05-17 10:06:00|71.26|70.16|71.28|70.18|71.3|70.2|71.26|70.16|8
1652781980000|2022-05-17 10:06:20|71.27|70.17|71.25|70.15|71.27|70.17|71.25|70.15|3
1652781990000|2022-05-17 10:06:30|71.26|70.16|71.26|70.16|71.26|70.16|71.25|70.15|5
1652782000000|2022-05-17 10:06:40|71.27|70.17|71.26|70.16|71.27|70.17|71.26|70.16|2
1652782010000|2022-05-17 10:06:50|71.25|70.15|71.26|70.16|71.26|70.16|71.25|70.15|2
1652782040000|2022-05-17 10:07:20|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652782050000|2022-05-17 10:07:30|71.29|70.19|71.31|70.21|71.31|70.21|71.29|70.19|3
1652782060000|2022-05-17 10:07:40|71.32|70.22|71.22|70.12|71.32|70.22|71.22|70.12|14
1652782070000|2022-05-17 10:07:50|71.21|70.11|71.19|70.09|71.24|70.14|71.19|70.09|10
1652782080000|2022-05-17 10:08:00|71.2|70.1|71.21|70.11|71.21|70.11|71.18|70.08|10
1652782090000|2022-05-17 10:08:10|71.2|70.1|71.24|70.14|71.24|70.14|71.2|70.1|7
1652782100000|2022-05-17 10:08:20|71.26|70.16|71.3|70.2|71.3|70.2|71.26|70.16|4
1652782110000|2022-05-17 10:08:30|71.31|70.21|71.34|70.24|71.34|70.24|71.31|70.21|8
1652782120000|2022-05-17 10:08:40|71.33|70.23|71.34|70.24|71.34|70.24|71.32|70.22|3
1652782130000|2022-05-17 10:08:50|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|6
1652782140000|2022-05-17 10:09:00|71.33|70.23|71.37|70.27|71.37|70.27|71.33|70.23|4
1652782150000|2022-05-17 10:09:10|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1652782170000|2022-05-17 10:09:30|71.37|70.27|71.34|70.24|71.37|70.27|71.33|70.23|5
1652782180000|2022-05-17 10:09:40|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|5
1652782190000|2022-05-17 10:09:50|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|2
1652782200000|2022-05-17 10:10:00|71.32|70.22|71.31|70.21|71.32|70.22|71.3|70.2|4
1652782210000|2022-05-17 10:10:10|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|6
1652782220000|2022-05-17 10:10:20|71.32|70.22|71.32|70.22|71.32|70.22|71.32|70.22|1
1652782230000|2022-05-17 10:10:30|71.33|70.23|71.33|70.23|71.35|70.25|71.33|70.23|4
1652782250000|2022-05-17 10:10:50|71.34|70.24|71.34|70.24|71.34|70.24|71.33|70.23|5
1652782260000|2022-05-17 10:11:00|71.33|70.23|71.32|70.22|71.33|70.23|71.31|70.21|3
1652782270000|2022-05-17 10:11:10|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|4
1652782280000|2022-05-17 10:11:20|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1652782290000|2022-05-17 10:11:30|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1652782300000|2022-05-17 10:11:40|71.33|70.23|71.32|70.22|71.34|70.24|71.32|70.22|4
1652782310000|2022-05-17 10:11:50|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|2
1652782320000|2022-05-17 10:12:00|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1652782330000|2022-05-17 10:12:10|71.28|70.18|71.27|70.17|71.29|70.19|71.27|70.17|4
1652782340000|2022-05-17 10:12:20|71.26|70.16|71.26|70.16|71.27|70.17|71.26|70.16|3
1652782350000|2022-05-17 10:12:30|71.27|70.17|71.23|70.13|71.27|70.17|71.23|70.13|8
1652782370000|2022-05-17 10:12:50|71.22|70.12|71.24|70.14|71.24|70.14|71.22|70.12|7
1652782380000|2022-05-17 10:13:00|71.23|70.13|71.23|70.13|71.24|70.14|71.23|70.13|5
1652782390000|2022-05-17 10:13:10|71.24|70.14|71.25|70.15|71.26|70.16|71.23|70.13|5
1652782400000|2022-05-17 10:13:20|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|2
1652782410000|2022-05-17 10:13:30|71.26|70.16|71.29|70.19|71.29|70.19|71.26|70.16|3
1652782420000|2022-05-17 10:13:40|71.28|70.18|71.3|70.2|71.3|70.2|71.27|70.17|4
1652782430000|2022-05-17 10:13:50|71.31|70.21|71.31|70.21|71.31|70.21|71.3|70.2|3
1652782460000|2022-05-17 10:14:20|71.32|70.22|71.32|70.22|71.32|70.22|71.32|70.22|1
1652782470000|2022-05-17 10:14:30|71.31|70.21|71.31|70.21|71.31|70.21|71.31|70.21|1
1652782510000|2022-05-17 10:15:10|71.32|70.22|71.31|70.21|71.32|70.22|71.31|70.21|2
1652782530000|2022-05-17 10:15:30|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652782540000|2022-05-17 10:15:40|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|4
1652782550000|2022-05-17 10:15:50|71.31|70.21|71.28|70.18|71.31|70.21|71.28|70.18|5
1652782560000|2022-05-17 10:16:00|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|3
1652782590000|2022-05-17 10:16:30|71.26|70.16|71.25|70.15|71.27|70.17|71.25|70.15|4
1652782600000|2022-05-17 10:16:40|71.26|70.16|71.25|70.15|71.27|70.17|71.24|70.14|12
1652782610000|2022-05-17 10:16:50|71.26|70.16|71.27|70.17|71.27|70.17|71.26|70.16|2
1652782650000|2022-05-17 10:17:30|71.26|70.16|71.22|70.12|71.26|70.16|71.21|70.11|6
1652782660000|2022-05-17 10:17:40|71.21|70.11|71.25|70.15|71.25|70.15|71.21|70.11|9
1652782670000|2022-05-17 10:17:50|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1652782680000|2022-05-17 10:18:00|71.25|70.15|71.27|70.17|71.28|70.18|71.25|70.15|4
1652782690000|2022-05-17 10:18:10|71.28|70.18|71.28|70.18|71.28|70.18|71.27|70.17|3
1652782700000|2022-05-17 10:18:20|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1652782710000|2022-05-17 10:18:30|71.32|70.22|71.34|70.24|71.34|70.24|71.32|70.22|5
1652782720000|2022-05-17 10:18:40|71.35|70.25|71.33|70.23|71.38|70.28|71.33|70.23|7
1652782730000|2022-05-17 10:18:50|71.32|70.22|71.33|70.23|71.33|70.23|71.32|70.22|2
1652782740000|2022-05-17 10:19:00|71.32|70.22|71.32|70.22|71.32|70.22|71.31|70.21|3
1652782750000|2022-05-17 10:19:10|71.31|70.21|71.33|70.23|71.33|70.23|71.31|70.21|3
1652782760000|2022-05-17 10:19:20|71.34|70.24|71.35|70.25|71.36|70.26|71.34|70.24|3
1652782770000|2022-05-17 10:19:30|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|4
1652782780000|2022-05-17 10:19:40|71.36|70.26|71.3|70.2|71.37|70.27|71.3|70.2|8
1652782790000|2022-05-17 10:19:50|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1652782800000|2022-05-17 10:20:00|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|6
1652782810000|2022-05-17 10:20:10|71.29|70.19|71.29|70.19|71.29|70.19|71.28|70.18|7
1652782820000|2022-05-17 10:20:20|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|2
1652782830000|2022-05-17 10:20:30|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652782840000|2022-05-17 10:20:40|71.31|70.21|71.31|70.21|71.31|70.21|71.31|70.21|1
1652782850000|2022-05-17 10:20:50|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652782860000|2022-05-17 10:21:00|71.29|70.19|71.3|70.2|71.3|70.2|71.28|70.18|6
1652782870000|2022-05-17 10:21:10|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|2
1652782880000|2022-05-17 10:21:20|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1652782890000|2022-05-17 10:21:30|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|2
1652782900000|2022-05-17 10:21:40|71.3|70.2|71.28|70.18|71.31|70.21|71.28|70.18|5
1652782910000|2022-05-17 10:21:50|71.32|70.22|71.32|70.22|71.32|70.22|71.32|70.22|1
1652782920000|2022-05-17 10:22:00|71.33|70.23|71.32|70.22|71.34|70.24|71.32|70.22|4
1652782930000|2022-05-17 10:22:10|71.31|70.21|71.34|70.24|71.34|70.24|71.31|70.21|8
1652782940000|2022-05-17 10:22:20|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|9
1652782950000|2022-05-17 10:22:30|71.34|70.24|71.34|70.24|71.34|70.24|71.33|70.23|15
1652782960000|2022-05-17 10:22:40|71.33|70.23|71.29|70.19|71.34|70.24|71.29|70.19|9
1652782970000|2022-05-17 10:22:50|71.28|70.18|71.29|70.19|71.29|70.19|71.27|70.17|4
1652782980000|2022-05-17 10:23:00|71.28|70.18|71.29|70.19|71.29|70.19|71.28|70.18|2
1652782990000|2022-05-17 10:23:10|71.3|70.2|71.34|70.24|71.34|70.24|71.3|70.2|7
1652783000000|2022-05-17 10:23:20|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|10
1652783010000|2022-05-17 10:23:30|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|8
1652783050000|2022-05-17 10:24:10|71.35|70.25|71.36|70.26|71.36|70.26|71.35|70.25|2
1652783060000|2022-05-17 10:24:20|71.37|70.27|71.42|70.32|71.44|70.34|71.37|70.27|10
1652783070000|2022-05-17 10:24:30|71.43|70.33|71.4|70.3|71.43|70.33|71.4|70.3|4
1652783090000|2022-05-17 10:24:50|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|2
1652783100000|2022-05-17 10:25:00|71.39|70.29|71.41|70.31|71.41|70.31|71.39|70.29|3
1652783120000|2022-05-17 10:25:20|71.42|70.32|71.4|70.3|71.42|70.32|71.39|70.29|5
1652783140000|2022-05-17 10:25:40|71.39|70.29|71.4|70.3|71.4|70.3|71.39|70.29|4
1652783150000|2022-05-17 10:25:50|71.39|70.29|71.39|70.29|71.4|70.3|71.39|70.29|3
1652783160000|2022-05-17 10:26:00|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|2
1652783180000|2022-05-17 10:26:20|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1652783190000|2022-05-17 10:26:30|71.39|70.29|71.4|70.3|71.4|70.3|71.39|70.29|6
1652783220000|2022-05-17 10:27:00|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1652783230000|2022-05-17 10:27:10|71.4|70.3|71.4|70.3|71.4|70.3|71.39|70.29|3
1652783240000|2022-05-17 10:27:20|71.39|70.29|71.37|70.27|71.39|70.29|71.37|70.27|2
1652783260000|2022-05-17 10:27:40|71.38|70.28|71.39|70.29|71.39|70.29|71.38|70.28|2
1652783350000|2022-05-17 10:29:10|71.4|70.3|71.4|70.3|71.4|70.3|71.39|70.29|5
1652783360000|2022-05-17 10:29:20|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1652783370000|2022-05-17 10:29:30|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|5
1652783390000|2022-05-17 10:29:50|71.43|70.33|71.43|70.33|71.44|70.34|71.43|70.33|3
1652783400000|2022-05-17 10:30:00|71.44|70.34|71.44|70.34|71.44|70.34|71.43|70.33|7
1652783410000|2022-05-17 10:30:10|71.43|70.33|71.43|70.33|71.43|70.33|71.43|70.33|1
1652783420000|2022-05-17 10:30:20|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|2
1652783470000|2022-05-17 10:31:10|71.42|70.32|71.41|70.31|71.43|70.33|71.41|70.31|4
1652783480000|2022-05-17 10:31:20|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|2
1652783490000|2022-05-17 10:31:30|71.34|70.24|71.34|70.24|71.34|70.24|71.34|70.24|1
1652783500000|2022-05-17 10:31:40|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1652783510000|2022-05-17 10:31:50|71.32|70.22|71.29|70.19|71.32|70.22|71.29|70.19|4
1652783520000|2022-05-17 10:32:00|71.3|70.2|71.3|70.2|71.31|70.21|71.3|70.2|5
1652783530000|2022-05-17 10:32:10|71.29|70.19|71.28|70.18|71.29|70.19|71.27|70.17|6
1652783550000|2022-05-17 10:32:30|71.29|70.19|71.3|70.2|71.31|70.21|71.29|70.19|4
1652783560000|2022-05-17 10:32:40|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|2
1652783580000|2022-05-17 10:33:00|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1652783590000|2022-05-17 10:33:10|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652783600000|2022-05-17 10:33:20|71.29|70.19|71.31|70.21|71.31|70.21|71.29|70.19|5
1652783610000|2022-05-17 10:33:30|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652783620000|2022-05-17 10:33:40|71.31|70.21|71.31|70.21|71.31|70.21|71.3|70.2|5
1652783640000|2022-05-17 10:34:00|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|2
1652783650000|2022-05-17 10:34:10|71.3|70.2|71.3|70.2|71.3|70.2|71.29|70.19|5
1652783670000|2022-05-17 10:34:30|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|4
1652783680000|2022-05-17 10:34:40|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1652783770000|2022-05-17 10:36:10|71.3|70.2|71.29|70.19|71.3|70.2|71.29|70.19|8
1652783780000|2022-05-17 10:36:20|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1652783790000|2022-05-17 10:36:30|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1652783800000|2022-05-17 10:36:40|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1652783810000|2022-05-17 10:36:50|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652783820000|2022-05-17 10:37:00|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652783840000|2022-05-17 10:37:20|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652783860000|2022-05-17 10:37:40|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652783870000|2022-05-17 10:37:50|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652783890000|2022-05-17 10:38:10|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652783900000|2022-05-17 10:38:20|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|4
1652783910000|2022-05-17 10:38:30|71.26|70.16|71.27|70.17|71.27|70.17|71.26|70.16|2
1652783930000|2022-05-17 10:38:50|71.26|70.16|71.27|70.17|71.27|70.17|71.26|70.16|4
1652783940000|2022-05-17 10:39:00|71.26|70.16|71.24|70.14|71.27|70.17|71.24|70.14|4
1652783950000|2022-05-17 10:39:10|71.18|70.08|71.22|70.12|71.22|70.12|71.17|70.07|5
1652783960000|2022-05-17 10:39:20|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|2
1652783970000|2022-05-17 10:39:30|71.21|70.11|71.2|70.1|71.22|70.12|71.2|70.1|6
1652783980000|2022-05-17 10:39:40|71.19|70.09|71.19|70.09|71.2|70.1|71.19|70.09|5
1652783990000|2022-05-17 10:39:50|71.2|70.1|71.2|70.1|71.2|70.1|71.19|70.09|3
1652784000000|2022-05-17 10:40:00|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652784010000|2022-05-17 10:40:10|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652784020000|2022-05-17 10:40:20|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652784030000|2022-05-17 10:40:30|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|3
1652784040000|2022-05-17 10:40:40|71.17|70.07|71.08|69.98|71.18|70.08|71.06|69.96|12
1652784050000|2022-05-17 10:40:50|71.07|69.97|71.09|69.99|71.09|69.99|71.07|69.97|5
1652784060000|2022-05-17 10:41:00|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|6
1652784070000|2022-05-17 10:41:10|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652784080000|2022-05-17 10:41:20|71.09|69.99|71.08|69.98|71.09|69.99|71.07|69.97|4
1652784090000|2022-05-17 10:41:30|71.09|69.99|71.1|70|71.1|70|71.09|69.99|2
1652784100000|2022-05-17 10:41:40|71.09|69.99|71.1|70|71.1|70|71.09|69.99|2
1652784110000|2022-05-17 10:41:50|71.09|69.99|71.06|69.96|71.09|69.99|71.06|69.96|3
1652784120000|2022-05-17 10:42:00|71.07|69.97|71.07|69.97|71.07|69.97|71.06|69.96|3
1652784130000|2022-05-17 10:42:10|71.08|69.98|71.08|69.98|71.09|69.99|71.08|69.98|5
1652784160000|2022-05-17 10:42:40|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652784170000|2022-05-17 10:42:50|71.08|69.98|71.08|69.98|71.09|69.99|71.07|69.97|6
1652784180000|2022-05-17 10:43:00|71.07|69.97|71.08|69.98|71.08|69.98|71.07|69.97|2
1652784190000|2022-05-17 10:43:10|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|5
1652784200000|2022-05-17 10:43:20|71.02|69.92|70.97|69.87|71.02|69.92|70.96|69.86|5
1652784210000|2022-05-17 10:43:30|70.98|69.88|70.98|69.88|70.98|69.88|70.98|69.88|1
1652784220000|2022-05-17 10:43:40|70.99|69.89|71|69.9|71|69.9|70.99|69.89|2
1652784230000|2022-05-17 10:43:50|70.98|69.88|70.97|69.87|70.98|69.88|70.97|69.87|2
1652784250000|2022-05-17 10:44:10|70.96|69.86|70.97|69.87|70.97|69.87|70.96|69.86|4
1652784260000|2022-05-17 10:44:20|70.98|69.88|70.97|69.87|70.98|69.88|70.97|69.87|8
1652784270000|2022-05-17 10:44:30|70.98|69.88|71|69.9|71|69.9|70.97|69.87|5
1652784280000|2022-05-17 10:44:40|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|2
1652784290000|2022-05-17 10:44:50|70.97|69.87|70.98|69.88|70.98|69.88|70.97|69.87|2
1652784300000|2022-05-17 10:45:00|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1652784310000|2022-05-17 10:45:10|71|69.9|70.99|69.89|71.01|69.91|70.99|69.89|8
1652784320000|2022-05-17 10:45:20|71|69.9|71|69.9|71|69.9|71|69.9|1
1652784330000|2022-05-17 10:45:30|71.01|69.91|71.01|69.91|71.01|69.91|71|69.9|3
1652784350000|2022-05-17 10:45:50|71|69.9|71|69.9|71|69.9|71|69.9|1
1652784360000|2022-05-17 10:46:00|71.01|69.91|71.01|69.91|71.01|69.91|71.01|69.91|1
1652784370000|2022-05-17 10:46:10|71|69.9|71|69.9|71|69.9|71|69.9|1
1652784390000|2022-05-17 10:46:30|71.01|69.91|71.01|69.91|71.01|69.91|71.01|69.91|1
1652784400000|2022-05-17 10:46:40|71.03|69.93|71.04|69.94|71.04|69.94|71.03|69.93|2
1652784410000|2022-05-17 10:46:50|71.03|69.93|71.02|69.92|71.04|69.94|71.02|69.92|4
1652784420000|2022-05-17 10:47:00|71.03|69.93|71.04|69.94|71.04|69.94|71.03|69.93|2
1652784450000|2022-05-17 10:47:30|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652784480000|2022-05-17 10:48:00|71.04|69.94|71.04|69.94|71.04|69.94|71.03|69.93|3
1652784490000|2022-05-17 10:48:10|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1652784500000|2022-05-17 10:48:20|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652784540000|2022-05-17 10:49:00|71.05|69.95|71.06|69.96|71.07|69.97|71.05|69.95|4
1652784550000|2022-05-17 10:49:10|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652784560000|2022-05-17 10:49:20|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652784590000|2022-05-17 10:49:50|71.09|69.99|71.09|69.99|71.09|69.99|71.08|69.98|5
1652784600000|2022-05-17 10:50:00|71.11|70.01|71.14|70.04|71.14|70.04|71.11|70.01|9
1652784610000|2022-05-17 10:50:10|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1652784620000|2022-05-17 10:50:20|71.14|70.04|71.14|70.04|71.14|70.04|71.13|70.03|3
1652784630000|2022-05-17 10:50:30|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|2
1652784640000|2022-05-17 10:50:40|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|2
1652784680000|2022-05-17 10:51:20|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652784690000|2022-05-17 10:51:30|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652784700000|2022-05-17 10:51:40|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652784730000|2022-05-17 10:52:10|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652784740000|2022-05-17 10:52:20|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652784750000|2022-05-17 10:52:30|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652784770000|2022-05-17 10:52:50|71.12|70.02|71.08|69.98|71.12|70.02|71.08|69.98|3
1652784780000|2022-05-17 10:53:00|71.09|69.99|71.23|70.13|71.23|70.13|71.09|69.99|9
1652784790000|2022-05-17 10:53:10|71.24|70.14|71.24|70.14|71.26|70.16|71.24|70.14|9
1652784800000|2022-05-17 10:53:20|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|6
1652784810000|2022-05-17 10:53:30|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652784820000|2022-05-17 10:53:40|71.26|70.16|71.26|70.16|71.26|70.16|71.25|70.15|3
1652784830000|2022-05-17 10:53:50|71.25|70.15|71.25|70.15|71.26|70.16|71.25|70.15|5
1652784840000|2022-05-17 10:54:00|71.26|70.16|71.26|70.16|71.26|70.16|71.26|70.16|1
1652784850000|2022-05-17 10:54:10|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|2
1652784860000|2022-05-17 10:54:20|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652784870000|2022-05-17 10:54:30|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|2
1652784880000|2022-05-17 10:54:40|71.24|70.14|71.21|70.11|71.24|70.14|71.21|70.11|3
1652784890000|2022-05-17 10:54:50|71.2|70.1|71.18|70.08|71.21|70.11|71.18|70.08|5
1652784900000|2022-05-17 10:55:00|71.17|70.07|71.2|70.1|71.2|70.1|71.17|70.07|4
1652784910000|2022-05-17 10:55:10|71.21|70.11|71.23|70.13|71.23|70.13|71.21|70.11|2
1652784920000|2022-05-17 10:55:20|71.24|70.14|71.23|70.13|71.24|70.14|71.23|70.13|6
1652784930000|2022-05-17 10:55:30|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|2
1652784950000|2022-05-17 10:55:50|71.2|70.1|71.22|70.12|71.22|70.12|71.2|70.1|3
1652784960000|2022-05-17 10:56:00|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1652784970000|2022-05-17 10:56:10|71.2|70.1|71.19|70.09|71.2|70.1|71.18|70.08|4
1652784980000|2022-05-17 10:56:20|71.18|70.08|71.17|70.07|71.18|70.08|71.17|70.07|2
1652784990000|2022-05-17 10:56:30|71.16|70.06|71.14|70.04|71.16|70.06|71.12|70.02|11
1652785000000|2022-05-17 10:56:40|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|2
1652785030000|2022-05-17 10:57:10|71.13|70.03|71.13|70.03|71.14|70.04|71.13|70.03|5
1652785060000|2022-05-17 10:57:40|71.14|70.04|71.24|70.14|71.24|70.14|71.13|70.03|8
1652785070000|2022-05-17 10:57:50|71.23|70.13|71.22|70.12|71.23|70.13|71.21|70.11|4
1652785080000|2022-05-17 10:58:00|71.21|70.11|71.24|70.14|71.25|70.15|71.21|70.11|8
1652785090000|2022-05-17 10:58:10|71.23|70.13|71.23|70.13|71.24|70.14|71.22|70.12|6
1652785100000|2022-05-17 10:58:20|71.24|70.14|71.23|70.13|71.24|70.14|71.23|70.13|4
1652785110000|2022-05-17 10:58:30|71.22|70.12|71.23|70.13|71.23|70.13|71.22|70.12|2
1652785120000|2022-05-17 10:58:40|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652785130000|2022-05-17 10:58:50|71.23|70.13|71.24|70.14|71.24|70.14|71.23|70.13|2
1652785140000|2022-05-17 10:59:00|71.23|70.13|71.24|70.14|71.24|70.14|71.23|70.13|2
1652785160000|2022-05-17 10:59:20|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1652785170000|2022-05-17 10:59:30|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|4
1652785180000|2022-05-17 10:59:40|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1652785190000|2022-05-17 10:59:50|71.2|70.1|71.18|70.08|71.2|70.1|71.18|70.08|3
1652785200000|2022-05-17 11:00:00|71.17|70.07|71.17|70.07|71.17|70.07|71.15|70.05|8
1652785210000|2022-05-17 11:00:10|71.16|70.06|71.19|70.09|71.19|70.09|71.16|70.06|7
1652785220000|2022-05-17 11:00:20|71.2|70.1|71.2|70.1|71.21|70.11|71.2|70.1|3
1652785230000|2022-05-17 11:00:30|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|6
1652785250000|2022-05-17 11:00:50|71.19|70.09|71.19|70.09|71.2|70.1|71.19|70.09|3
1652785260000|2022-05-17 11:01:00|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|6
1652785270000|2022-05-17 11:01:10|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|2
1652785280000|2022-05-17 11:01:20|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652785300000|2022-05-17 11:01:40|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652785310000|2022-05-17 11:01:50|71.2|70.1|71.21|70.11|71.22|70.12|71.2|70.1|4
1652785340000|2022-05-17 11:02:20|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|2
1652785410000|2022-05-17 11:03:30|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|8
1652785440000|2022-05-17 11:04:00|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652785450000|2022-05-17 11:04:10|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|2
1652785470000|2022-05-17 11:04:30|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|2
1652785490000|2022-05-17 11:04:50|71.19|70.09|71.22|70.12|71.22|70.12|71.19|70.09|4
1652785500000|2022-05-17 11:05:00|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1652785510000|2022-05-17 11:05:10|71.22|70.12|71.24|70.14|71.24|70.14|71.22|70.12|3
1652785520000|2022-05-17 11:05:20|71.23|70.13|71.23|70.13|71.24|70.14|71.23|70.13|3
1652785540000|2022-05-17 11:05:40|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652785550000|2022-05-17 11:05:50|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1652785560000|2022-05-17 11:06:00|71.24|70.14|71.23|70.13|71.24|70.14|71.23|70.13|2
1652785600000|2022-05-17 11:06:40|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|4
1652785660000|2022-05-17 11:07:40|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652785690000|2022-05-17 11:08:10|71.21|70.11|71.21|70.11|71.21|70.11|71.2|70.1|3
1652785710000|2022-05-17 11:08:30|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1652785720000|2022-05-17 11:08:40|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652785740000|2022-05-17 11:09:00|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652785750000|2022-05-17 11:09:10|71.21|70.11|71.18|70.08|71.21|70.11|71.18|70.08|6
1652785760000|2022-05-17 11:09:20|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652785770000|2022-05-17 11:09:30|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652785780000|2022-05-17 11:09:40|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1652785790000|2022-05-17 11:09:50|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652785800000|2022-05-17 11:10:00|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1652785810000|2022-05-17 11:10:10|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652785820000|2022-05-17 11:10:20|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1652785890000|2022-05-17 11:11:30|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652785920000|2022-05-17 11:12:00|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1652785940000|2022-05-17 11:12:20|71.22|70.12|71.23|70.13|71.23|70.13|71.22|70.12|2
1652786000000|2022-05-17 11:13:20|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652786010000|2022-05-17 11:13:30|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1652786030000|2022-05-17 11:13:50|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|4
1652786040000|2022-05-17 11:14:00|71.19|70.09|71.19|70.09|71.2|70.1|71.19|70.09|3
1652786060000|2022-05-17 11:14:20|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|2
1652786070000|2022-05-17 11:14:30|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1652786090000|2022-05-17 11:14:50|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652786100000|2022-05-17 11:15:00|71.18|70.08|71.21|70.11|71.21|70.11|71.18|70.08|6
1652786110000|2022-05-17 11:15:10|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652786120000|2022-05-17 11:15:20|71.24|70.14|71.32|70.22|71.32|70.22|71.24|70.14|6
1652786140000|2022-05-17 11:15:40|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1652786150000|2022-05-17 11:15:50|71.34|70.24|71.32|70.22|71.34|70.24|71.32|70.22|5
1652786160000|2022-05-17 11:16:00|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1652786170000|2022-05-17 11:16:10|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|2
1652786180000|2022-05-17 11:16:20|71.35|70.25|71.35|70.25|71.35|70.25|71.35|70.25|1
1652786190000|2022-05-17 11:16:30|71.36|70.26|71.32|70.22|71.37|70.27|71.32|70.22|6
1652786200000|2022-05-17 11:16:40|71.31|70.21|71.31|70.21|71.31|70.21|71.31|70.21|1
1652786220000|2022-05-17 11:17:00|71.3|70.2|71.28|70.18|71.3|70.2|71.28|70.18|5
1652786230000|2022-05-17 11:17:10|71.27|70.17|71.24|70.14|71.27|70.17|71.24|70.14|3
1652786240000|2022-05-17 11:17:20|71.23|70.13|71.21|70.11|71.23|70.13|71.21|70.11|3
1652786250000|2022-05-17 11:17:30|71.2|70.1|71.18|70.08|71.2|70.1|71.18|70.08|3
1652786260000|2022-05-17 11:17:40|71.16|70.06|71.12|70.02|71.16|70.06|71.12|70.02|4
1652786270000|2022-05-17 11:17:50|71.11|70.01|71.14|70.04|71.14|70.04|71.08|69.98|9
1652786280000|2022-05-17 11:18:00|71.15|70.05|71.17|70.07|71.18|70.08|71.15|70.05|5
1652786290000|2022-05-17 11:18:10|71.13|70.03|71.11|70.01|71.13|70.03|71.11|70.01|3
1652786300000|2022-05-17 11:18:20|71.1|70|71.04|69.94|71.1|70|71.04|69.94|6
1652786310000|2022-05-17 11:18:30|71.03|69.93|71.04|69.94|71.07|69.97|71.03|69.93|9
1652786320000|2022-05-17 11:18:40|71.03|69.93|71.06|69.96|71.06|69.96|71.03|69.93|3
1652786330000|2022-05-17 11:18:50|71.04|69.94|71.03|69.93|71.05|69.95|71.03|69.93|4
1652786340000|2022-05-17 11:19:00|71.04|69.94|71.04|69.94|71.04|69.94|71.04|69.94|1
1652786350000|2022-05-17 11:19:10|71.05|69.95|71.05|69.95|71.05|69.95|71.05|69.95|1
1652786360000|2022-05-17 11:19:20|71.06|69.96|71.08|69.98|71.08|69.98|71.06|69.96|3
1652786370000|2022-05-17 11:19:30|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652786380000|2022-05-17 11:19:40|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|2
1652786390000|2022-05-17 11:19:50|71.08|69.98|71.08|69.98|71.08|69.98|71.07|69.97|3
1652786410000|2022-05-17 11:20:10|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|2
1652786420000|2022-05-17 11:20:20|71.13|70.03|71.18|70.08|71.19|70.09|71.13|70.03|4
1652786430000|2022-05-17 11:20:30|71.19|70.09|71.25|70.15|71.25|70.15|71.19|70.09|6
1652786440000|2022-05-17 11:20:40|71.24|70.14|71.24|70.14|71.25|70.15|71.23|70.13|4
1652786450000|2022-05-17 11:20:50|71.23|70.13|71.27|70.17|71.27|70.17|71.23|70.13|4
1652786460000|2022-05-17 11:21:00|71.28|70.18|71.4|70.3|71.4|70.3|71.28|70.18|10
1652786470000|2022-05-17 11:21:10|71.39|70.29|71.32|70.22|71.44|70.34|71.32|70.22|10
1652786480000|2022-05-17 11:21:20|71.31|70.21|71.31|70.21|71.32|70.22|71.31|70.21|3
1652786490000|2022-05-17 11:21:30|71.3|70.2|71.29|70.19|71.3|70.2|71.29|70.19|2
1652786500000|2022-05-17 11:21:40|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1652786510000|2022-05-17 11:21:50|71.29|70.19|71.3|70.2|71.3|70.2|71.28|70.18|3
1652786520000|2022-05-17 11:22:00|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|2
1652786530000|2022-05-17 11:22:10|71.24|70.14|71.21|70.11|71.25|70.15|71.21|70.11|5
1652786540000|2022-05-17 11:22:20|71.2|70.1|71.17|70.07|71.21|70.11|71.17|70.07|5
1652786550000|2022-05-17 11:22:30|71.15|70.05|71.13|70.03|71.15|70.05|71.13|70.03|9
1652786560000|2022-05-17 11:22:40|71.14|70.04|71.12|70.02|71.15|70.05|71.12|70.02|9
1652786570000|2022-05-17 11:22:50|71.09|69.99|71.13|70.03|71.13|70.03|71.07|69.97|9
1652786580000|2022-05-17 11:23:00|71.14|70.04|71.12|70.02|71.14|70.04|71.12|70.02|3
1652786590000|2022-05-17 11:23:10|71.11|70.01|71.04|69.94|71.11|70.01|71.04|69.94|10
1652786600000|2022-05-17 11:23:20|71.06|69.96|71.16|70.06|71.16|70.06|71.06|69.96|9
1652786610000|2022-05-17 11:23:30|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|4
1652786620000|2022-05-17 11:23:40|71.15|70.05|71.15|70.05|71.16|70.06|71.14|70.04|5
1652786630000|2022-05-17 11:23:50|71.16|70.06|71.14|70.04|71.16|70.06|71.12|70.02|6
1652786640000|2022-05-17 11:24:00|71.15|70.05|71.15|70.05|71.16|70.06|71.14|70.04|7
1652786650000|2022-05-17 11:24:10|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652786660000|2022-05-17 11:24:20|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|4
1652786680000|2022-05-17 11:24:40|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|4
1652786690000|2022-05-17 11:24:50|71.15|70.05|71.12|70.02|71.15|70.05|71.12|70.02|3
1652786700000|2022-05-17 11:25:00|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1652786710000|2022-05-17 11:25:10|71.15|70.05|71.13|70.03|71.15|70.05|71.12|70.02|5
1652786720000|2022-05-17 11:25:20|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|6
1652786730000|2022-05-17 11:25:30|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|2
1652786740000|2022-05-17 11:25:40|71.12|70.02|71.11|70.01|71.13|70.03|71.11|70.01|6
1652786770000|2022-05-17 11:26:10|71.12|70.02|71.18|70.08|71.19|70.09|71.12|70.02|7
1652786780000|2022-05-17 11:26:20|71.17|70.07|71.17|70.07|71.17|70.07|71.17|70.07|1
1652786820000|2022-05-17 11:27:00|71.18|70.08|71.19|70.09|71.19|70.09|71.18|70.08|2
1652786830000|2022-05-17 11:27:10|71.18|70.08|71.27|70.17|71.27|70.17|71.18|70.08|7
1652786840000|2022-05-17 11:27:20|71.26|70.16|71.22|70.12|71.27|70.17|71.21|70.11|6
1652786850000|2022-05-17 11:27:30|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|2
1652786860000|2022-05-17 11:27:40|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1652786870000|2022-05-17 11:27:50|71.22|70.12|71.18|70.08|71.22|70.12|71.18|70.08|5
1652786880000|2022-05-17 11:28:00|71.2|70.1|71.24|70.14|71.24|70.14|71.2|70.1|7
1652786890000|2022-05-17 11:28:10|71.25|70.15|71.29|70.19|71.29|70.19|71.25|70.15|4
1652786900000|2022-05-17 11:28:20|71.28|70.18|71.29|70.19|71.29|70.19|71.28|70.18|4
1652786910000|2022-05-17 11:28:30|71.28|70.18|71.29|70.19|71.29|70.19|71.28|70.18|6
1652786920000|2022-05-17 11:28:40|71.3|70.2|71.32|70.22|71.32|70.22|71.29|70.19|7
1652786930000|2022-05-17 11:28:50|71.31|70.21|71.34|70.24|71.34|70.24|71.31|70.21|8
1652786940000|2022-05-17 11:29:00|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1652786950000|2022-05-17 11:29:10|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|2
1652786980000|2022-05-17 11:29:40|71.25|70.15|71.22|70.12|71.25|70.15|71.22|70.12|2
1652786990000|2022-05-17 11:29:50|71.23|70.13|71.3|70.2|71.3|70.2|71.23|70.13|6
1652787000000|2022-05-17 11:30:00|71.29|70.19|71.33|70.23|71.34|70.24|71.28|70.18|7
1652787010000|2022-05-17 11:30:10|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1652787020000|2022-05-17 11:30:20|71.36|70.26|71.36|70.26|71.36|70.26|71.35|70.25|5
1652787030000|2022-05-17 11:30:30|71.35|70.25|71.35|70.25|71.35|70.25|71.35|70.25|1
1652787070000|2022-05-17 11:31:10|71.33|70.23|71.3|70.2|71.33|70.23|71.3|70.2|5
1652787080000|2022-05-17 11:31:20|71.29|70.19|71.27|70.17|71.29|70.19|71.26|70.16|5
1652787090000|2022-05-17 11:31:30|71.26|70.16|71.26|70.16|71.26|70.16|71.26|70.16|1
1652787100000|2022-05-17 11:31:40|71.27|70.17|71.24|70.14|71.28|70.18|71.23|70.13|7
1652787110000|2022-05-17 11:31:50|71.23|70.13|71.26|70.16|71.26|70.16|71.22|70.12|6
1652787120000|2022-05-17 11:32:00|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|3
1652787130000|2022-05-17 11:32:10|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|2
1652787140000|2022-05-17 11:32:20|71.26|70.16|71.23|70.13|71.26|70.16|71.22|70.12|10
1652787150000|2022-05-17 11:32:30|71.22|70.12|71.23|70.13|71.23|70.13|71.22|70.12|10
1652787160000|2022-05-17 11:32:40|71.24|70.14|71.25|70.15|71.25|70.15|71.24|70.14|2
1652787170000|2022-05-17 11:32:50|71.26|70.16|71.23|70.13|71.26|70.16|71.22|70.12|9
1652787180000|2022-05-17 11:33:00|71.22|70.12|71.22|70.12|71.23|70.13|71.22|70.12|3
1652787190000|2022-05-17 11:33:10|71.2|70.1|71.2|70.1|71.22|70.12|71.19|70.09|7
1652787200000|2022-05-17 11:33:20|71.19|70.09|71.21|70.11|71.21|70.11|71.18|70.08|11
1652787210000|2022-05-17 11:33:30|71.2|70.1|71.24|70.14|71.24|70.14|71.19|70.09|7
1652787220000|2022-05-17 11:33:40|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1652787230000|2022-05-17 11:33:50|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|4
1652787240000|2022-05-17 11:34:00|71.22|70.12|71.23|70.13|71.23|70.13|71.21|70.11|6
1652787250000|2022-05-17 11:34:10|71.21|70.11|71.19|70.09|71.21|70.11|71.19|70.09|3
1652787260000|2022-05-17 11:34:20|71.18|70.08|71.13|70.03|71.18|70.08|71.12|70.02|11
1652787270000|2022-05-17 11:34:30|71.12|70.02|71.11|70.01|71.12|70.02|71.1|70|4
1652787280000|2022-05-17 11:34:40|71.1|70|71.14|70.04|71.14|70.04|71.1|70|3
1652787290000|2022-05-17 11:34:50|71.15|70.05|71.16|70.06|71.16|70.06|71.14|70.04|6
1652787300000|2022-05-17 11:35:00|71.15|70.05|71.18|70.08|71.19|70.09|71.15|70.05|4
1652787310000|2022-05-17 11:35:10|71.19|70.09|71.19|70.09|71.19|70.09|71.18|70.08|5
1652787320000|2022-05-17 11:35:20|71.18|70.08|71.19|70.09|71.19|70.09|71.18|70.08|2
1652787330000|2022-05-17 11:35:30|71.18|70.08|71.17|70.07|71.18|70.08|71.17|70.07|4
1652787340000|2022-05-17 11:35:40|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|5
1652787350000|2022-05-17 11:35:50|71.17|70.07|71.1|70|71.17|70.07|71.1|70|7
1652787360000|2022-05-17 11:36:00|71.09|69.99|71.08|69.98|71.09|69.99|71.07|69.97|9
1652787370000|2022-05-17 11:36:10|71.09|69.99|71.11|70.01|71.11|70.01|71.08|69.98|7
1652787380000|2022-05-17 11:36:20|71.1|70|71.09|69.99|71.11|70.01|71.09|69.99|10
1652787390000|2022-05-17 11:36:30|71.08|69.98|71.03|69.93|71.08|69.98|71.01|69.91|14
1652787400000|2022-05-17 11:36:40|71.04|69.94|71.01|69.91|71.04|69.94|71.01|69.91|5
1652787410000|2022-05-17 11:36:50|71.02|69.92|71.02|69.92|71.04|69.94|71.01|69.91|5
1652787420000|2022-05-17 11:37:00|71.01|69.91|71|69.9|71.01|69.91|71|69.9|2
1652787430000|2022-05-17 11:37:10|71.01|69.91|71.08|69.98|71.1|70|71.01|69.91|9
1652787440000|2022-05-17 11:37:20|71.09|69.99|71.22|70.12|71.23|70.13|71.09|69.99|19
1652787450000|2022-05-17 11:37:30|71.21|70.11|71.22|70.12|71.27|70.17|71.21|70.11|10
1652787460000|2022-05-17 11:37:40|71.21|70.11|71.22|70.12|71.23|70.13|71.21|70.11|6
1652787470000|2022-05-17 11:37:50|71.23|70.13|71.2|70.1|71.23|70.13|71.2|70.1|4
1652787480000|2022-05-17 11:38:00|71.19|70.09|71.14|70.04|71.19|70.09|71.14|70.04|6
1652787490000|2022-05-17 11:38:10|71.15|70.05|71.13|70.03|71.16|70.06|71.13|70.03|7
1652787500000|2022-05-17 11:38:20|71.12|70.02|71.2|70.1|71.21|70.11|71.11|70.01|8
1652787510000|2022-05-17 11:38:30|71.21|70.11|71.16|70.06|71.21|70.11|71.16|70.06|8
1652787520000|2022-05-17 11:38:40|71.18|70.08|71.18|70.08|71.18|70.08|71.16|70.06|5
1652787530000|2022-05-17 11:38:50|71.17|70.07|71.07|69.97|71.18|70.08|71.07|69.97|11
1652787540000|2022-05-17 11:39:00|71.06|69.96|71|69.9|71.06|69.96|70.99|69.89|7
1652787550000|2022-05-17 11:39:10|71.01|69.91|71.1|70|71.12|70.02|71.01|69.91|11
1652787560000|2022-05-17 11:39:20|71.09|69.99|71.11|70.01|71.12|70.02|71.09|69.99|5
1652787570000|2022-05-17 11:39:30|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652787580000|2022-05-17 11:39:40|71.11|70.01|71.06|69.96|71.11|70.01|71.06|69.96|8
1652787590000|2022-05-17 11:39:50|71.04|69.94|71.06|69.96|71.06|69.96|71.04|69.94|2
1652787600000|2022-05-17 11:40:00|71.05|69.95|71.11|70.01|71.11|70.01|71.05|69.95|4
1652787630000|2022-05-17 11:40:30|71.1|70|71.08|69.98|71.1|70|71.08|69.98|2
1652787660000|2022-05-17 11:41:00|71.09|69.99|71.11|70.01|71.11|70.01|71.09|69.99|3
1652787670000|2022-05-17 11:41:10|71.1|70|71.07|69.97|71.11|70.01|71.07|69.97|6
1652787680000|2022-05-17 11:41:20|71.08|69.98|71.08|69.98|71.09|69.99|71.08|69.98|3
1652787690000|2022-05-17 11:41:30|71.09|69.99|71.1|70|71.1|70|71.08|69.98|6
1652787710000|2022-05-17 11:41:50|71.09|69.99|71.09|69.99|71.1|70|71.09|69.99|3
1652787720000|2022-05-17 11:42:00|71.1|70|71.09|69.99|71.1|70|71.09|69.99|2
1652787730000|2022-05-17 11:42:10|71.1|70|71.1|70|71.11|70.01|71.1|70|3
1652787740000|2022-05-17 11:42:20|71.09|69.99|71.1|70|71.1|70|71.09|69.99|2
1652787750000|2022-05-17 11:42:30|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652787760000|2022-05-17 11:42:40|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652787770000|2022-05-17 11:42:50|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652787780000|2022-05-17 11:43:00|71.13|70.03|71.12|70.02|71.14|70.04|71.12|70.02|4
1652787800000|2022-05-17 11:43:20|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652787820000|2022-05-17 11:43:40|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652787860000|2022-05-17 11:44:20|71.11|70.01|71.08|69.98|71.11|70.01|71.08|69.98|3
1652787870000|2022-05-17 11:44:30|71.09|69.99|71.1|70|71.1|70|71.09|69.99|2
1652787880000|2022-05-17 11:44:40|71.09|69.99|71.09|69.99|71.09|69.99|71.08|69.98|3
1652787900000|2022-05-17 11:45:00|71.1|70|71.14|70.04|71.14|70.04|71.1|70|5
1652787910000|2022-05-17 11:45:10|71.17|70.07|71.18|70.08|71.19|70.09|71.17|70.07|4
1652787920000|2022-05-17 11:45:20|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1652787930000|2022-05-17 11:45:30|71.18|70.08|71.17|70.07|71.18|70.08|71.17|70.07|4
1652787940000|2022-05-17 11:45:40|71.16|70.06|71.17|70.07|71.17|70.07|71.16|70.06|4
1652787960000|2022-05-17 11:46:00|71.16|70.06|71.13|70.03|71.16|70.06|71.13|70.03|5
1652787970000|2022-05-17 11:46:10|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652787990000|2022-05-17 11:46:30|71.13|70.03|71.13|70.03|71.13|70.03|71.12|70.02|3
1652788020000|2022-05-17 11:47:00|71.12|70.02|71.14|70.04|71.14|70.04|71.12|70.02|3
1652788040000|2022-05-17 11:47:20|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1652788070000|2022-05-17 11:47:50|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1652788080000|2022-05-17 11:48:00|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1652788100000|2022-05-17 11:48:20|71.17|70.07|71.19|70.09|71.19|70.09|71.17|70.07|5
1652788110000|2022-05-17 11:48:30|71.18|70.08|71.16|70.06|71.19|70.09|71.16|70.06|4
1652788120000|2022-05-17 11:48:40|71.13|70.03|71.1|70|71.13|70.03|71.1|70|6
1652788130000|2022-05-17 11:48:50|71.07|69.97|71.08|69.98|71.08|69.98|71.07|69.97|2
1652788140000|2022-05-17 11:49:00|71.11|70.01|71.1|70|71.11|70.01|71.1|70|2
1652788170000|2022-05-17 11:49:30|71.09|69.99|71.09|69.99|71.09|69.99|71.08|69.98|3
1652788180000|2022-05-17 11:49:40|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652788190000|2022-05-17 11:49:50|71.07|69.97|71.08|69.98|71.09|69.99|71.07|69.97|4
1652788200000|2022-05-17 11:50:00|71.09|69.99|71.12|70.02|71.12|70.02|71.09|69.99|4
1652788220000|2022-05-17 11:50:20|71.11|70.01|71.09|69.99|71.11|70.01|71.09|69.99|3
1652788240000|2022-05-17 11:50:40|71.08|69.98|71.08|69.98|71.08|69.98|71.07|69.97|3
1652788250000|2022-05-17 11:50:50|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652788260000|2022-05-17 11:51:00|71.06|69.96|71.04|69.94|71.06|69.96|71.04|69.94|4
1652788270000|2022-05-17 11:51:10|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|2
1652788290000|2022-05-17 11:51:30|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1652788300000|2022-05-17 11:51:40|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1652788310000|2022-05-17 11:51:50|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|2
1652788320000|2022-05-17 11:52:00|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|2
1652788330000|2022-05-17 11:52:10|71.08|69.98|71|69.9|71.08|69.98|71|69.9|11
1652788350000|2022-05-17 11:52:30|71.01|69.91|71|69.9|71.01|69.91|71|69.9|2
1652788370000|2022-05-17 11:52:50|70.99|69.89|70.98|69.88|71|69.9|70.97|69.87|8
1652788380000|2022-05-17 11:53:00|70.99|69.89|71|69.9|71|69.9|70.98|69.88|4
1652788390000|2022-05-17 11:53:10|70.99|69.89|70.98|69.88|70.99|69.89|70.95|69.85|9
1652788400000|2022-05-17 11:53:20|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|2
1652788410000|2022-05-17 11:53:30|70.99|69.89|71|69.9|71|69.9|70.99|69.89|2
1652788420000|2022-05-17 11:53:40|70.99|69.89|71|69.9|71|69.9|70.99|69.89|4
1652788430000|2022-05-17 11:53:50|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|4
1652788440000|2022-05-17 11:54:00|70.97|69.87|71.02|69.92|71.02|69.92|70.97|69.87|6
1652788450000|2022-05-17 11:54:10|71.01|69.91|71|69.9|71.02|69.92|70.99|69.89|5
1652788470000|2022-05-17 11:54:30|70.99|69.89|70.99|69.89|70.99|69.89|70.97|69.87|5
1652788480000|2022-05-17 11:54:40|70.98|69.88|70.98|69.88|70.99|69.89|70.97|69.87|5
1652788490000|2022-05-17 11:54:50|70.97|69.87|70.99|69.89|70.99|69.89|70.97|69.87|3
1652788520000|2022-05-17 11:55:20|70.98|69.88|70.98|69.88|70.98|69.88|70.97|69.87|3
1652788530000|2022-05-17 11:55:30|71|69.9|70.99|69.89|71|69.9|70.99|69.89|10
1652788540000|2022-05-17 11:55:40|71|69.9|71|69.9|71|69.9|70.99|69.89|17
1652788550000|2022-05-17 11:55:50|70.99|69.89|71|69.9|71|69.9|70.99|69.89|16
1652788560000|2022-05-17 11:56:00|70.99|69.89|70.99|69.89|71|69.9|70.99|69.89|11
1652788570000|2022-05-17 11:56:10|71|69.9|71|69.9|71|69.9|71|69.9|1
1652788580000|2022-05-17 11:56:20|70.99|69.89|71|69.9|71|69.9|70.99|69.89|2
1652788590000|2022-05-17 11:56:30|71.01|69.91|71.15|70.05|71.15|70.05|71.01|69.91|14
1652788600000|2022-05-17 11:56:40|71.16|70.06|71.21|70.11|71.21|70.11|71.16|70.06|10
1652788610000|2022-05-17 11:56:50|71.2|70.1|71.17|70.07|71.23|70.13|71.17|70.07|14
1652788620000|2022-05-17 11:57:00|71.18|70.08|71.23|70.13|71.23|70.13|71.14|70.04|9
1652788630000|2022-05-17 11:57:10|71.24|70.14|71.28|70.18|71.28|70.18|71.24|70.14|9
1652788640000|2022-05-17 11:57:20|71.27|70.17|71.22|70.12|71.27|70.17|71.22|70.12|8
1652788650000|2022-05-17 11:57:30|71.21|70.11|71.21|70.11|71.22|70.12|71.18|70.08|7
1652788660000|2022-05-17 11:57:40|71.19|70.09|71.18|70.08|71.19|70.09|71.18|70.08|2
1652788680000|2022-05-17 11:58:00|71.19|70.09|71.21|70.11|71.21|70.11|71.19|70.09|3
1652788690000|2022-05-17 11:58:10|71.2|70.1|71.18|70.08|71.2|70.1|71.18|70.08|3
1652788700000|2022-05-17 11:58:20|71.17|70.07|71.17|70.07|71.17|70.07|71.15|70.05|6
1652788720000|2022-05-17 11:58:40|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|2
1652788730000|2022-05-17 11:58:50|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|2
1652788750000|2022-05-17 11:59:10|71.14|70.04|71.13|70.03|71.14|70.04|71.12|70.02|4
1652788760000|2022-05-17 11:59:20|71.12|70.02|71.11|70.01|71.12|70.02|71.11|70.01|2
1652788770000|2022-05-17 11:59:30|71.1|70|71.1|70|71.1|70|71.1|70|1
1652788780000|2022-05-17 11:59:40|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|2
1652788790000|2022-05-17 11:59:50|71.11|70.01|71.13|70.03|71.13|70.03|71.11|70.01|3
1652788800000|2022-05-17 12:00:00|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652788810000|2022-05-17 12:00:10|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1652788820000|2022-05-17 12:00:20|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652788830000|2022-05-17 12:00:30|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652788850000|2022-05-17 12:00:50|71.11|70.01|71.11|70.01|71.11|70.01|71.11|70.01|1
1652788860000|2022-05-17 12:01:00|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1652788870000|2022-05-17 12:01:10|71.11|70.01|71.1|70|71.11|70.01|71.09|69.99|4
1652788880000|2022-05-17 12:01:20|71.09|69.99|71.07|69.97|71.09|69.99|71.06|69.96|8
1652788890000|2022-05-17 12:01:30|71.06|69.96|71.04|69.94|71.06|69.96|71.04|69.94|3
1652788900000|2022-05-17 12:01:40|71.05|69.95|70.83|69.73|71.06|69.96|70.81|69.71|11
1652788910000|2022-05-17 12:01:50|70.84|69.74|71.01|69.91|71.01|69.91|70.8|69.7|15
1652788920000|2022-05-17 12:02:00|71.02|69.92|71.05|69.95|71.05|69.95|71.02|69.92|8
1652788930000|2022-05-17 12:02:10|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|2
1652788940000|2022-05-17 12:02:20|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|2
1652788960000|2022-05-17 12:02:40|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1652788970000|2022-05-17 12:02:50|71.07|69.97|71.08|69.98|71.08|69.98|71.06|69.96|9
1652788980000|2022-05-17 12:03:00|71.07|69.97|71.07|69.97|71.08|69.98|71.07|69.97|7
1652788990000|2022-05-17 12:03:10|71.04|69.94|71.06|69.96|71.06|69.96|71.04|69.94|3
1652789000000|2022-05-17 12:03:20|71.07|69.97|71.07|69.97|71.07|69.97|71.06|69.96|3
1652789010000|2022-05-17 12:03:30|71.06|69.96|71.07|69.97|71.07|69.97|71.06|69.96|4
1652789020000|2022-05-17 12:03:40|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1652789030000|2022-05-17 12:03:50|71.07|69.97|71.06|69.96|71.07|69.97|71.05|69.95|8
1652789040000|2022-05-17 12:04:00|71.07|69.97|71.06|69.96|71.07|69.97|71.06|69.96|2
1652789050000|2022-05-17 12:04:10|71.07|69.97|71.16|70.06|71.16|70.06|71.07|69.97|7
1652789060000|2022-05-17 12:04:20|71.17|70.07|71.19|70.09|71.22|70.12|71.16|70.06|4
1652789070000|2022-05-17 12:04:30|71.2|70.1|71.2|70.1|71.2|70.1|71.19|70.09|3
1652789080000|2022-05-17 12:04:40|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1652789090000|2022-05-17 12:04:50|71.23|70.13|71.23|70.13|71.23|70.13|71.22|70.12|3
1652789100000|2022-05-17 12:05:00|71.22|70.12|71.16|70.06|71.23|70.13|71.16|70.06|6
1652789110000|2022-05-17 12:05:10|71.17|70.07|71.18|70.08|71.21|70.11|71.17|70.07|11
1652789120000|2022-05-17 12:05:20|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|4
1652789130000|2022-05-17 12:05:30|71.19|70.09|71.23|70.13|71.23|70.13|71.19|70.09|4
1652789140000|2022-05-17 12:05:40|71.22|70.12|71.2|70.1|71.23|70.13|71.2|70.1|5
1652789150000|2022-05-17 12:05:50|71.21|70.11|71.21|70.11|71.22|70.12|71.21|70.11|5
1652789160000|2022-05-17 12:06:00|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|6
1652789170000|2022-05-17 12:06:10|71.2|70.1|71.18|70.08|71.2|70.1|71.18|70.08|3
1652789180000|2022-05-17 12:06:20|71.17|70.07|71.15|70.05|71.18|70.08|71.15|70.05|4
1652789190000|2022-05-17 12:06:30|71.16|70.06|71.16|70.06|71.16|70.06|71.16|70.06|1
1652789200000|2022-05-17 12:06:40|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|4
1652789210000|2022-05-17 12:06:50|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|3
1652789220000|2022-05-17 12:07:00|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|2
1652789230000|2022-05-17 12:07:10|71.19|70.09|71.22|70.12|71.22|70.12|71.19|70.09|6
1652789240000|2022-05-17 12:07:20|71.23|70.13|71.24|70.14|71.24|70.14|71.23|70.13|2
1652789250000|2022-05-17 12:07:30|71.23|70.13|71.25|70.15|71.25|70.15|71.23|70.13|3
1652789260000|2022-05-17 12:07:40|71.24|70.14|71.24|70.14|71.25|70.15|71.24|70.14|7
1652789280000|2022-05-17 12:08:00|71.25|70.15|71.24|70.14|71.26|70.16|71.24|70.14|4
1652789290000|2022-05-17 12:08:10|71.25|70.15|71.26|70.16|71.26|70.16|71.25|70.15|2
1652789300000|2022-05-17 12:08:20|71.25|70.15|71.25|70.15|71.26|70.16|71.24|70.14|5
1652789310000|2022-05-17 12:08:30|71.24|70.14|71.26|70.16|71.27|70.17|71.24|70.14|6
1652789320000|2022-05-17 12:08:40|71.27|70.17|71.26|70.16|71.27|70.17|71.26|70.16|6
1652789330000|2022-05-17 12:08:50|71.27|70.17|71.26|70.16|71.27|70.17|71.26|70.16|4
1652789340000|2022-05-17 12:09:00|71.27|70.17|71.26|70.16|71.27|70.17|71.26|70.16|4
1652789350000|2022-05-17 12:09:10|71.27|70.17|71.26|70.16|71.27|70.17|71.25|70.15|6
1652789360000|2022-05-17 12:09:20|71.27|70.17|71.24|70.14|71.27|70.17|71.23|70.13|6
1652789370000|2022-05-17 12:09:30|71.23|70.13|71.25|70.15|71.25|70.15|71.22|70.12|11
1652789380000|2022-05-17 12:09:40|71.26|70.16|71.24|70.14|71.26|70.16|71.23|70.13|7
1652789390000|2022-05-17 12:09:50|71.18|70.08|71.23|70.13|71.24|70.14|71.17|70.07|12
1652789400000|2022-05-17 12:10:00|71.24|70.14|71.22|70.12|71.25|70.15|71.22|70.12|9
1652789410000|2022-05-17 12:10:10|71.21|70.11|71.18|70.08|71.22|70.12|71.18|70.08|7
1652789420000|2022-05-17 12:10:20|71.17|70.07|71.17|70.07|71.18|70.08|71.17|70.07|3
1652789430000|2022-05-17 12:10:30|71.16|70.06|71.16|70.06|71.16|70.06|71.16|70.06|1
1652789440000|2022-05-17 12:10:40|71.18|70.08|71.17|70.07|71.18|70.08|71.17|70.07|2
1652789460000|2022-05-17 12:11:00|71.18|70.08|71.17|70.07|71.18|70.08|71.17|70.07|2
1652789480000|2022-05-17 12:11:20|71.16|70.06|71.17|70.07|71.17|70.07|71.16|70.06|2
1652789490000|2022-05-17 12:11:30|71.18|70.08|71.15|70.05|71.18|70.08|71.14|70.04|8
1652789500000|2022-05-17 12:11:40|71.14|70.04|71.17|70.07|71.17|70.07|71.14|70.04|6
1652789510000|2022-05-17 12:11:50|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|3
1652789520000|2022-05-17 12:12:00|71.17|70.07|71.17|70.07|71.18|70.08|71.17|70.07|3
1652789530000|2022-05-17 12:12:10|71.18|70.08|71.21|70.11|71.21|70.11|71.17|70.07|8
1652789540000|2022-05-17 12:12:20|71.22|70.12|71.23|70.13|71.23|70.13|71.22|70.12|2
1652789550000|2022-05-17 12:12:30|71.22|70.12|71.22|70.12|71.23|70.13|71.22|70.12|3
1652789560000|2022-05-17 12:12:40|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1652789570000|2022-05-17 12:12:50|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652789580000|2022-05-17 12:13:00|71.19|70.09|71.19|70.09|71.19|70.09|71.18|70.08|3
1652789590000|2022-05-17 12:13:10|71.18|70.08|71.17|70.07|71.18|70.08|71.14|70.04|11
1652789610000|2022-05-17 12:13:30|71.16|70.06|71.16|70.06|71.16|70.06|71.15|70.05|3
1652789630000|2022-05-17 12:13:50|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|2
1652789640000|2022-05-17 12:14:00|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|2
1652789650000|2022-05-17 12:14:10|71.17|70.07|71.17|70.07|71.17|70.07|71.17|70.07|1
1652789660000|2022-05-17 12:14:20|71.18|70.08|71.19|70.09|71.19|70.09|71.17|70.07|4
1652789670000|2022-05-17 12:14:30|71.2|70.1|71.17|70.07|71.2|70.1|71.17|70.07|3
1652789680000|2022-05-17 12:14:40|71.16|70.06|71.14|70.04|71.16|70.06|71.14|70.04|3
1652789690000|2022-05-17 12:14:50|71.13|70.03|71.12|70.02|71.14|70.04|71.12|70.02|8
1652789700000|2022-05-17 12:15:00|71.13|70.03|71.14|70.04|71.15|70.05|71.13|70.03|10
1652789710000|2022-05-17 12:15:10|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1652789720000|2022-05-17 12:15:20|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1652789730000|2022-05-17 12:15:30|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|2
1652789740000|2022-05-17 12:15:40|71.15|70.05|71.15|70.05|71.15|70.05|71.14|70.04|5
1652789750000|2022-05-17 12:15:50|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652789760000|2022-05-17 12:16:00|71.14|70.04|71.14|70.04|71.15|70.05|71.13|70.03|5
1652789770000|2022-05-17 12:16:10|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|6
1652789800000|2022-05-17 12:16:40|71.15|70.05|71.13|70.03|71.15|70.05|71.13|70.03|7
1652789810000|2022-05-17 12:16:50|71.14|70.04|71.13|70.03|71.14|70.04|71.13|70.03|2
1652789820000|2022-05-17 12:17:00|71.12|70.02|71.14|70.04|71.14|70.04|71.12|70.02|5
1652789830000|2022-05-17 12:17:10|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|4
1652789840000|2022-05-17 12:17:20|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|4
1652789850000|2022-05-17 12:17:30|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1652789870000|2022-05-17 12:17:50|71.16|70.06|71.17|70.07|71.17|70.07|71.16|70.06|4
1652789880000|2022-05-17 12:18:00|71.16|70.06|71.25|70.15|71.25|70.15|71.16|70.06|5
1652789890000|2022-05-17 12:18:10|71.26|70.16|71.34|70.24|71.35|70.25|71.26|70.16|14
1652789900000|2022-05-17 12:18:20|71.35|70.25|71.34|70.24|71.36|70.26|71.34|70.24|4
1652789910000|2022-05-17 12:18:30|71.35|70.25|71.35|70.25|71.35|70.25|71.33|70.23|7
1652789920000|2022-05-17 12:18:40|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|2
1652789930000|2022-05-17 12:18:50|71.34|70.24|71.32|70.22|71.35|70.25|71.31|70.21|7
1652789940000|2022-05-17 12:19:00|71.33|70.23|71.36|70.26|71.36|70.26|71.33|70.23|6
1652789950000|2022-05-17 12:19:10|71.35|70.25|71.35|70.25|71.35|70.25|71.35|70.25|1
1652789960000|2022-05-17 12:19:20|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1652789970000|2022-05-17 12:19:30|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|4
1652789980000|2022-05-17 12:19:40|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|2
1652789990000|2022-05-17 12:19:50|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|4
1652790010000|2022-05-17 12:20:10|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|2
1652790030000|2022-05-17 12:20:30|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|4
1652790040000|2022-05-17 12:20:40|71.34|70.24|71.35|70.25|71.35|70.25|71.33|70.23|4
1652790050000|2022-05-17 12:20:50|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|4
1652790060000|2022-05-17 12:21:00|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|2
1652790070000|2022-05-17 12:21:10|71.36|70.26|71.38|70.28|71.38|70.28|71.36|70.26|5
1652790080000|2022-05-17 12:21:20|71.42|70.32|71.43|70.33|71.44|70.34|71.42|70.32|6
1652790090000|2022-05-17 12:21:30|71.42|70.32|71.39|70.29|71.42|70.32|71.39|70.29|4
1652790100000|2022-05-17 12:21:40|71.4|70.3|71.41|70.31|71.42|70.32|71.4|70.3|4
1652790110000|2022-05-17 12:21:50|71.4|70.3|71.43|70.33|71.43|70.33|71.4|70.3|4
1652790120000|2022-05-17 12:22:00|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|4
1652790140000|2022-05-17 12:22:20|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1652790150000|2022-05-17 12:22:30|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|2
1652790160000|2022-05-17 12:22:40|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|2
1652790170000|2022-05-17 12:22:50|71.43|70.33|71.43|70.33|71.44|70.34|71.43|70.33|3
1652790180000|2022-05-17 12:23:00|71.42|70.32|71.45|70.35|71.45|70.35|71.42|70.32|6
1652790190000|2022-05-17 12:23:10|71.46|70.36|71.48|70.38|71.48|70.38|71.46|70.36|3
1652790200000|2022-05-17 12:23:20|71.5|70.4|71.53|70.43|71.54|70.44|71.5|70.4|8
1652790210000|2022-05-17 12:23:30|71.54|70.44|71.54|70.44|71.54|70.44|71.51|70.41|9
1652790220000|2022-05-17 12:23:40|71.53|70.43|71.52|70.42|71.54|70.44|71.52|70.42|6
1652790230000|2022-05-17 12:23:50|71.53|70.43|71.53|70.43|71.54|70.44|71.52|70.42|5
1652790240000|2022-05-17 12:24:00|71.54|70.44|71.54|70.44|71.55|70.45|71.54|70.44|3
1652790250000|2022-05-17 12:24:10|71.55|70.45|71.54|70.44|71.55|70.45|71.54|70.44|6
1652790260000|2022-05-17 12:24:20|71.55|70.45|71.55|70.45|71.56|70.46|71.55|70.45|5
1652790270000|2022-05-17 12:24:30|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|4
1652790300000|2022-05-17 12:25:00|71.54|70.44|71.54|70.44|71.55|70.45|71.53|70.43|7
1652790310000|2022-05-17 12:25:10|71.55|70.45|71.54|70.44|71.55|70.45|71.54|70.44|2
1652790320000|2022-05-17 12:25:20|71.53|70.43|71.53|70.43|71.53|70.43|71.52|70.42|3
1652790330000|2022-05-17 12:25:30|71.52|70.42|71.53|70.43|71.53|70.43|71.52|70.42|2
1652790340000|2022-05-17 12:25:40|71.52|70.42|71.51|70.41|71.52|70.42|71.51|70.41|2
1652790350000|2022-05-17 12:25:50|71.52|70.42|71.51|70.41|71.52|70.42|71.5|70.4|8
1652790360000|2022-05-17 12:26:00|71.52|70.42|71.46|70.36|71.52|70.42|71.46|70.36|9
1652790370000|2022-05-17 12:26:10|71.47|70.37|71.51|70.41|71.52|70.42|71.46|70.36|9
1652790380000|2022-05-17 12:26:20|71.52|70.42|71.53|70.43|71.53|70.43|71.52|70.42|4
1652790390000|2022-05-17 12:26:30|71.52|70.42|71.5|70.4|71.52|70.42|71.5|70.4|3
1652790400000|2022-05-17 12:26:40|71.51|70.41|71.48|70.38|71.51|70.41|71.48|70.38|10
1652790410000|2022-05-17 12:26:50|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|3
1652790420000|2022-05-17 12:27:00|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1652790430000|2022-05-17 12:27:10|71.47|70.37|71.5|70.4|71.51|70.41|71.47|70.37|5
1652790440000|2022-05-17 12:27:20|71.49|70.39|71.46|70.36|71.5|70.4|71.46|70.36|8
1652790450000|2022-05-17 12:27:30|71.45|70.35|71.44|70.34|71.45|70.35|71.44|70.34|2
1652790460000|2022-05-17 12:27:40|71.45|70.35|71.45|70.35|71.46|70.36|71.45|70.35|3
1652790470000|2022-05-17 12:27:50|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|4
1652790480000|2022-05-17 12:28:00|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|4
1652790500000|2022-05-17 12:28:20|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|4
1652790510000|2022-05-17 12:28:30|71.44|70.34|71.46|70.36|71.46|70.36|71.44|70.34|5
1652790520000|2022-05-17 12:28:40|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|3
1652790530000|2022-05-17 12:28:50|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1652790550000|2022-05-17 12:29:10|71.46|70.36|71.52|70.42|71.52|70.42|71.45|70.35|14
1652790560000|2022-05-17 12:29:20|71.53|70.43|71.52|70.42|71.54|70.44|71.52|70.42|5
1652790570000|2022-05-17 12:29:30|71.53|70.43|71.55|70.45|71.56|70.46|71.53|70.43|7
1652790580000|2022-05-17 12:29:40|71.56|70.46|71.54|70.44|71.56|70.46|71.54|70.44|3
1652790590000|2022-05-17 12:29:50|71.53|70.43|71.54|70.44|71.55|70.45|71.53|70.43|6
1652790600000|2022-05-17 12:30:00|71.55|70.45|71.63|70.53|71.64|70.54|71.55|70.45|16
1652790610000|2022-05-17 12:30:10|71.62|70.52|71.55|70.45|71.62|70.52|71.55|70.45|17
1652790620000|2022-05-17 12:30:20|71.56|70.46|71.61|70.51|71.61|70.51|71.56|70.46|13
1652790630000|2022-05-17 12:30:30|71.62|70.52|71.53|70.43|71.62|70.52|71.53|70.43|10
1652790640000|2022-05-17 12:30:40|71.55|70.45|71.56|70.46|71.56|70.46|71.54|70.44|6
1652790650000|2022-05-17 12:30:50|71.55|70.45|71.55|70.45|71.56|70.46|71.52|70.42|13
1652790660000|2022-05-17 12:31:00|71.56|70.46|71.49|70.39|71.56|70.46|71.49|70.39|9
1652790670000|2022-05-17 12:31:10|71.48|70.38|71.45|70.35|71.48|70.38|71.45|70.35|6
1652790680000|2022-05-17 12:31:20|71.46|70.36|71.45|70.35|71.48|70.38|71.45|70.35|12
1652790710000|2022-05-17 12:31:50|71.44|70.34|71.49|70.39|71.49|70.39|71.44|70.34|14
1652790720000|2022-05-17 12:32:00|71.48|70.38|71.46|70.36|71.48|70.38|71.46|70.36|13
1652790730000|2022-05-17 12:32:10|71.45|70.35|71.48|70.38|71.48|70.38|71.45|70.35|10
1652790740000|2022-05-17 12:32:20|71.47|70.37|71.51|70.41|71.51|70.41|71.46|70.36|9
1652790750000|2022-05-17 12:32:30|71.5|70.4|71.51|70.41|71.51|70.41|71.5|70.4|2
1652790770000|2022-05-17 12:32:50|71.52|70.42|71.51|70.41|71.52|70.42|71.51|70.41|2
1652790780000|2022-05-17 12:33:00|71.52|70.42|71.53|70.43|71.54|70.44|71.52|70.42|4
1652790790000|2022-05-17 12:33:10|71.54|70.44|71.51|70.41|71.54|70.44|71.51|70.41|8
1652790800000|2022-05-17 12:33:20|71.52|70.42|71.53|70.43|71.53|70.43|71.52|70.42|2
1652790810000|2022-05-17 12:33:30|71.52|70.42|71.52|70.42|71.53|70.43|71.52|70.42|7
1652790820000|2022-05-17 12:33:40|71.51|70.41|71.52|70.42|71.54|70.44|71.51|70.41|12
1652790830000|2022-05-17 12:33:50|71.53|70.43|71.53|70.43|71.53|70.43|71.52|70.42|3
1652790840000|2022-05-17 12:34:00|71.54|70.44|71.6|70.5|71.61|70.51|71.54|70.44|5
1652790860000|2022-05-17 12:34:20|71.59|70.49|71.6|70.5|71.6|70.5|71.59|70.49|2
1652790870000|2022-05-17 12:34:30|71.59|70.49|71.62|70.52|71.62|70.52|71.56|70.46|13
1652790880000|2022-05-17 12:34:40|71.63|70.53|71.64|70.54|71.64|70.54|71.63|70.53|2
1652790890000|2022-05-17 12:34:50|71.65|70.55|71.64|70.54|71.65|70.55|71.63|70.53|4
1652790900000|2022-05-17 12:35:00|71.63|70.53|71.59|70.49|71.64|70.54|71.58|70.48|13
1652790910000|2022-05-17 12:35:10|71.6|70.5|71.59|70.49|71.61|70.51|71.59|70.49|10
1652790920000|2022-05-17 12:35:20|71.6|70.5|71.64|70.54|71.64|70.54|71.6|70.5|5
1652790930000|2022-05-17 12:35:30|71.65|70.55|71.64|70.54|71.65|70.55|71.63|70.53|6
1652790940000|2022-05-17 12:35:40|71.65|70.55|71.67|70.57|71.68|70.58|71.64|70.54|9
1652790950000|2022-05-17 12:35:50|71.68|70.58|71.72|70.62|71.72|70.62|71.68|70.58|7
1652790960000|2022-05-17 12:36:00|71.73|70.63|71.8|70.7|71.8|70.7|71.72|70.62|9
1652790970000|2022-05-17 12:36:10|71.81|70.71|71.82|70.72|71.83|70.73|71.8|70.7|10
1652790980000|2022-05-17 12:36:20|71.83|70.73|71.82|70.72|71.84|70.74|71.82|70.72|10
1652790990000|2022-05-17 12:36:30|71.83|70.73|71.87|70.77|71.87|70.77|71.82|70.72|6
1652791000000|2022-05-17 12:36:40|71.91|70.81|71.93|70.83|71.93|70.83|71.9|70.8|8
1652791010000|2022-05-17 12:36:50|71.92|70.82|71.89|70.79|71.93|70.83|71.89|70.79|8
1652791020000|2022-05-17 12:37:00|71.9|70.8|71.9|70.8|71.92|70.82|71.9|70.8|5
1652791030000|2022-05-17 12:37:10|71.89|70.79|71.83|70.73|71.89|70.79|71.83|70.73|8
1652791040000|2022-05-17 12:37:20|71.8|70.7|71.82|70.72|71.83|70.73|71.8|70.7|9
1652791050000|2022-05-17 12:37:30|71.81|70.71|71.84|70.74|71.85|70.75|71.8|70.7|12
1652791060000|2022-05-17 12:37:40|71.85|70.75|71.82|70.72|71.86|70.76|71.82|70.72|13
1652791070000|2022-05-17 12:37:50|71.83|70.73|71.8|70.7|71.84|70.74|71.8|70.7|6
1652791080000|2022-05-17 12:38:00|71.81|70.71|71.83|70.73|71.84|70.74|71.81|70.71|7
1652791090000|2022-05-17 12:38:10|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1652791100000|2022-05-17 12:38:20|71.82|70.72|71.82|70.72|71.82|70.72|71.79|70.69|12
1652791110000|2022-05-17 12:38:30|71.83|70.73|71.86|70.76|71.88|70.78|71.83|70.73|14
1652791120000|2022-05-17 12:38:40|71.87|70.77|71.83|70.73|71.87|70.77|71.83|70.73|13
1652791130000|2022-05-17 12:38:50|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|8
1652791140000|2022-05-17 12:39:00|71.84|70.74|71.88|70.78|71.88|70.78|71.84|70.74|7
1652791150000|2022-05-17 12:39:10|71.87|70.77|71.87|70.77|71.88|70.78|71.87|70.77|3
1652791160000|2022-05-17 12:39:20|71.88|70.78|71.9|70.8|71.9|70.8|71.87|70.77|6
1652791170000|2022-05-17 12:39:30|71.89|70.79|71.9|70.8|71.9|70.8|71.89|70.79|2
1652791180000|2022-05-17 12:39:40|71.89|70.79|71.85|70.75|71.9|70.8|71.85|70.75|9
1652791190000|2022-05-17 12:39:50|71.86|70.76|71.85|70.75|71.86|70.76|71.85|70.75|4
1652791200000|2022-05-17 12:40:00|71.84|70.74|71.82|70.72|71.84|70.74|71.82|70.72|3
1652791210000|2022-05-17 12:40:10|71.81|70.71|71.79|70.69|71.81|70.71|71.79|70.69|2
1652791220000|2022-05-17 12:40:20|71.8|70.7|71.79|70.69|71.8|70.7|71.79|70.69|2
1652791230000|2022-05-17 12:40:30|71.81|70.71|71.82|70.72|71.82|70.72|71.8|70.7|6
1652791240000|2022-05-17 12:40:40|71.83|70.73|71.8|70.7|71.83|70.73|71.8|70.7|5
1652791250000|2022-05-17 12:40:50|71.79|70.69|71.75|70.65|71.79|70.69|71.74|70.64|7
1652791260000|2022-05-17 12:41:00|71.74|70.64|71.74|70.64|71.76|70.66|71.73|70.63|11
1652791270000|2022-05-17 12:41:10|71.73|70.63|71.73|70.63|71.74|70.64|71.72|70.62|8
1652791280000|2022-05-17 12:41:20|71.72|70.62|71.74|70.64|71.75|70.65|71.72|70.62|8
1652791290000|2022-05-17 12:41:30|71.75|70.65|71.74|70.64|71.75|70.65|71.74|70.64|8
1652791300000|2022-05-17 12:41:40|71.75|70.65|71.76|70.66|71.76|70.66|71.74|70.64|4
1652791310000|2022-05-17 12:41:50|71.75|70.65|71.75|70.65|71.77|70.67|71.72|70.62|14
1652791320000|2022-05-17 12:42:00|71.74|70.64|71.74|70.64|71.74|70.64|71.73|70.63|7
1652791330000|2022-05-17 12:42:10|71.73|70.63|71.73|70.63|71.74|70.64|71.73|70.63|5
1652791340000|2022-05-17 12:42:20|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|2
1652791350000|2022-05-17 12:42:30|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1652791360000|2022-05-17 12:42:40|71.72|70.62|71.72|70.62|71.73|70.63|71.72|70.62|7
1652791370000|2022-05-17 12:42:50|71.73|70.63|71.73|70.63|71.73|70.63|71.72|70.62|9
1652791380000|2022-05-17 12:43:00|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|4
1652791410000|2022-05-17 12:43:30|71.71|70.61|71.73|70.63|71.73|70.63|71.7|70.6|6
1652791420000|2022-05-17 12:43:40|71.72|70.62|71.71|70.61|71.73|70.63|71.7|70.6|6
1652791430000|2022-05-17 12:43:50|71.72|70.62|71.72|70.62|71.72|70.62|71.71|70.61|3
1652791440000|2022-05-17 12:44:00|71.73|70.63|71.72|70.62|71.73|70.63|71.72|70.62|6
1652791450000|2022-05-17 12:44:10|71.73|70.63|71.72|70.62|71.73|70.63|71.72|70.62|10
1652791460000|2022-05-17 12:44:20|71.71|70.61|71.74|70.64|71.74|70.64|71.71|70.61|12
1652791470000|2022-05-17 12:44:30|71.73|70.63|71.79|70.69|71.79|70.69|71.73|70.63|7
1652791480000|2022-05-17 12:44:40|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1652791490000|2022-05-17 12:44:50|71.77|70.67|71.74|70.64|71.77|70.67|71.74|70.64|4
1652791500000|2022-05-17 12:45:00|71.75|70.65|71.8|70.7|71.82|70.72|71.75|70.65|10
1652791510000|2022-05-17 12:45:10|71.81|70.71|71.82|70.72|71.83|70.73|71.81|70.71|6
1652791520000|2022-05-17 12:45:20|71.83|70.73|71.83|70.73|71.83|70.73|71.82|70.72|5
1652791530000|2022-05-17 12:45:30|71.82|70.72|71.8|70.7|71.83|70.73|71.8|70.7|5
1652791540000|2022-05-17 12:45:40|71.79|70.69|71.74|70.64|71.79|70.69|71.74|70.64|8
1652791550000|2022-05-17 12:45:50|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1652791560000|2022-05-17 12:46:00|71.74|70.64|71.71|70.61|71.74|70.64|71.71|70.61|4
1652791570000|2022-05-17 12:46:10|71.7|70.6|71.67|70.57|71.71|70.61|71.67|70.57|12
1652791580000|2022-05-17 12:46:20|71.66|70.56|71.65|70.55|71.67|70.57|71.63|70.53|6
1652791590000|2022-05-17 12:46:30|71.66|70.56|71.72|70.62|71.74|70.64|71.66|70.56|9
1652791600000|2022-05-17 12:46:40|71.71|70.61|71.71|70.61|71.72|70.62|71.71|70.61|3
1652791610000|2022-05-17 12:46:50|71.7|70.6|71.67|70.57|71.7|70.6|71.66|70.56|6
1652791620000|2022-05-17 12:47:00|71.68|70.58|71.67|70.57|71.68|70.58|71.66|70.56|4
1652791630000|2022-05-17 12:47:10|71.66|70.56|71.65|70.55|71.66|70.56|71.64|70.54|6
1652791640000|2022-05-17 12:47:20|71.64|70.54|71.64|70.54|71.65|70.55|71.63|70.53|5
1652791650000|2022-05-17 12:47:30|71.65|70.55|71.65|70.55|71.66|70.56|71.64|70.54|5
1652791660000|2022-05-17 12:47:40|71.66|70.56|71.64|70.54|71.66|70.56|71.64|70.54|3
1652791670000|2022-05-17 12:47:50|71.65|70.55|71.64|70.54|71.65|70.55|71.63|70.53|4
1652791680000|2022-05-17 12:48:00|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1652791690000|2022-05-17 12:48:10|71.66|70.56|71.68|70.58|71.68|70.58|71.66|70.56|5
1652791700000|2022-05-17 12:48:20|71.69|70.59|71.74|70.64|71.74|70.64|71.69|70.59|6
1652791710000|2022-05-17 12:48:30|71.73|70.63|71.72|70.62|71.74|70.64|71.72|70.62|4
1652791720000|2022-05-17 12:48:40|71.73|70.63|71.73|70.63|71.74|70.64|71.72|70.62|7
1652791730000|2022-05-17 12:48:50|71.72|70.62|71.69|70.59|71.72|70.62|71.69|70.59|4
1652791740000|2022-05-17 12:49:00|71.7|70.6|71.69|70.59|71.7|70.6|71.69|70.59|4
1652791750000|2022-05-17 12:49:10|71.68|70.58|71.67|70.57|71.68|70.58|71.67|70.57|2
1652791760000|2022-05-17 12:49:20|71.68|70.58|71.64|70.54|71.68|70.58|71.63|70.53|5
1652791770000|2022-05-17 12:49:30|71.63|70.53|71.64|70.54|71.65|70.55|71.63|70.53|4
1652791780000|2022-05-17 12:49:40|71.63|70.53|71.65|70.55|71.65|70.55|71.63|70.53|9
1652791790000|2022-05-17 12:49:50|71.64|70.54|71.64|70.54|71.64|70.54|71.64|70.54|1
1652791800000|2022-05-17 12:50:00|71.65|70.55|71.64|70.54|71.65|70.55|71.64|70.54|2
1652791810000|2022-05-17 12:50:10|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1652791820000|2022-05-17 12:50:20|71.66|70.56|71.7|70.6|71.71|70.61|71.66|70.56|6
1652791830000|2022-05-17 12:50:30|71.69|70.59|71.68|70.58|71.7|70.6|71.68|70.58|4
1652791840000|2022-05-17 12:50:40|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1652791850000|2022-05-17 12:50:50|71.68|70.58|71.68|70.58|71.68|70.58|71.68|70.58|1
1652791870000|2022-05-17 12:51:10|71.67|70.57|71.68|70.58|71.68|70.58|71.67|70.57|2
1652791890000|2022-05-17 12:51:30|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|2
1652791900000|2022-05-17 12:51:40|71.71|70.61|71.71|70.61|71.71|70.61|71.71|70.61|1
1652791910000|2022-05-17 12:51:50|71.7|70.6|71.71|70.61|71.71|70.61|71.7|70.6|4
1652791920000|2022-05-17 12:52:00|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1652791930000|2022-05-17 12:52:10|71.73|70.63|71.74|70.64|71.75|70.65|71.71|70.61|9
1652791940000|2022-05-17 12:52:20|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1652791950000|2022-05-17 12:52:30|71.72|70.62|71.65|70.55|71.72|70.62|71.63|70.53|10
1652791960000|2022-05-17 12:52:40|71.64|70.54|71.63|70.53|71.64|70.54|71.62|70.52|10
1652791970000|2022-05-17 12:52:50|71.64|70.54|71.62|70.52|71.64|70.54|71.62|70.52|5
1652791980000|2022-05-17 12:53:00|71.61|70.51|71.58|70.48|71.61|70.51|71.58|70.48|6
1652791990000|2022-05-17 12:53:10|71.59|70.49|71.57|70.47|71.59|70.49|71.57|70.47|3
1652792000000|2022-05-17 12:53:20|71.56|70.46|71.55|70.45|71.57|70.47|71.54|70.44|8
1652792010000|2022-05-17 12:53:30|71.56|70.46|71.56|70.46|71.56|70.46|71.54|70.44|7
1652792020000|2022-05-17 12:53:40|71.55|70.45|71.57|70.47|71.57|70.47|71.54|70.44|13
1652792030000|2022-05-17 12:53:50|71.58|70.48|71.54|70.44|71.58|70.48|71.54|70.44|7
1652792040000|2022-05-17 12:54:00|71.55|70.45|71.57|70.47|71.58|70.48|71.55|70.45|5
1652792050000|2022-05-17 12:54:10|71.56|70.46|71.53|70.43|71.56|70.46|71.53|70.43|5
1652792060000|2022-05-17 12:54:20|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1652792070000|2022-05-17 12:54:30|71.53|70.43|71.52|70.42|71.53|70.43|71.52|70.42|6
1652792090000|2022-05-17 12:54:50|71.53|70.43|71.53|70.43|71.53|70.43|71.53|70.43|1
1652792100000|2022-05-17 12:55:00|71.52|70.42|71.52|70.42|71.53|70.43|71.52|70.42|5
1652792110000|2022-05-17 12:55:10|71.53|70.43|71.52|70.42|71.53|70.43|71.52|70.42|2
1652792120000|2022-05-17 12:55:20|71.53|70.43|71.52|70.42|71.53|70.43|71.52|70.42|2
1652792140000|2022-05-17 12:55:40|71.53|70.43|71.54|70.44|71.54|70.44|71.53|70.43|2
1652792150000|2022-05-17 12:55:50|71.53|70.43|71.57|70.47|71.57|70.47|71.53|70.43|7
1652792170000|2022-05-17 12:56:10|71.56|70.46|71.56|70.46|71.57|70.47|71.56|70.46|3
1652792180000|2022-05-17 12:56:20|71.55|70.45|71.55|70.45|71.55|70.45|71.54|70.44|5
1652792190000|2022-05-17 12:56:30|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|4
1652792200000|2022-05-17 12:56:40|71.58|70.48|71.55|70.45|71.58|70.48|71.55|70.45|3
1652792210000|2022-05-17 12:56:50|71.56|70.46|71.58|70.48|71.58|70.48|71.56|70.46|3
1652792220000|2022-05-17 12:57:00|71.59|70.49|71.67|70.57|71.68|70.58|71.59|70.49|6
1652792230000|2022-05-17 12:57:10|71.68|70.58|71.71|70.61|71.71|70.61|71.68|70.58|7
1652792240000|2022-05-17 12:57:20|71.7|70.6|71.74|70.64|71.74|70.64|71.68|70.58|9
1652792250000|2022-05-17 12:57:30|71.73|70.63|71.75|70.65|71.75|70.65|71.73|70.63|5
1652792260000|2022-05-17 12:57:40|71.74|70.64|71.75|70.65|71.75|70.65|71.74|70.64|2
1652792270000|2022-05-17 12:57:50|71.77|70.67|71.84|70.74|71.84|70.74|71.75|70.65|11
1652792280000|2022-05-17 12:58:00|71.83|70.73|71.82|70.72|71.84|70.74|71.82|70.72|3
1652792290000|2022-05-17 12:58:10|71.81|70.71|71.81|70.71|71.82|70.72|71.8|70.7|4
1652792300000|2022-05-17 12:58:20|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1652792310000|2022-05-17 12:58:30|71.83|70.73|71.85|70.75|71.85|70.75|71.83|70.73|5
1652792320000|2022-05-17 12:58:40|71.87|70.77|71.9|70.8|71.9|70.8|71.87|70.77|3
1652792330000|2022-05-17 12:58:50|71.91|70.81|71.9|70.8|71.92|70.82|71.9|70.8|4
1652792340000|2022-05-17 12:59:00|71.91|70.81|71.92|70.82|71.92|70.82|71.91|70.81|2
1652792350000|2022-05-17 12:59:10|71.91|70.81|71.95|70.85|71.96|70.86|71.91|70.81|7
1652792370000|2022-05-17 12:59:30|71.94|70.84|71.91|70.81|71.94|70.84|71.91|70.81|9
1652792380000|2022-05-17 12:59:40|71.92|70.82|71.92|70.82|71.93|70.83|71.91|70.81|9
1652792390000|2022-05-17 12:59:50|71.91|70.81|71.91|70.81|71.92|70.82|71.91|70.81|3
1652792400000|2022-05-17 13:00:00|71.9|70.8|71.95|70.85|71.96|70.86|71.9|70.8|8
1652792410000|2022-05-17 13:00:10|71.96|70.86|71.94|70.84|71.96|70.86|71.93|70.83|7
1652792420000|2022-05-17 13:00:20|71.95|70.85|71.95|70.85|71.96|70.86|71.95|70.85|3
1652792430000|2022-05-17 13:00:30|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|2
1652792440000|2022-05-17 13:00:40|71.93|70.83|71.93|70.83|71.94|70.84|71.92|70.82|5
1652792450000|2022-05-17 13:00:50|71.94|70.84|71.94|70.84|71.94|70.84|71.94|70.84|1
1652792460000|2022-05-17 13:01:00|71.93|70.83|71.93|70.83|71.94|70.84|71.93|70.83|3
1652792470000|2022-05-17 13:01:10|71.95|70.85|71.94|70.84|71.95|70.85|71.94|70.84|2
1652792480000|2022-05-17 13:01:20|71.93|70.83|71.93|70.83|71.94|70.84|71.93|70.83|3
1652792490000|2022-05-17 13:01:30|71.92|70.82|71.92|70.82|71.92|70.82|71.91|70.81|3
1652792500000|2022-05-17 13:01:40|71.91|70.81|71.87|70.77|71.91|70.81|71.87|70.77|4
1652792510000|2022-05-17 13:01:50|71.88|70.78|71.87|70.77|71.88|70.78|71.87|70.77|2
1652792520000|2022-05-17 13:02:00|71.86|70.76|71.86|70.76|71.86|70.76|71.86|70.76|1
1652792530000|2022-05-17 13:02:10|71.87|70.77|71.87|70.77|71.87|70.77|71.87|70.77|1
1652792540000|2022-05-17 13:02:20|71.88|70.78|71.87|70.77|71.88|70.78|71.87|70.77|4
1652792550000|2022-05-17 13:02:30|71.86|70.76|71.86|70.76|71.86|70.76|71.86|70.76|1
1652792560000|2022-05-17 13:02:40|71.87|70.77|71.87|70.77|71.87|70.77|71.87|70.77|1
1652792570000|2022-05-17 13:02:50|71.88|70.78|71.87|70.77|71.88|70.78|71.87|70.77|2
1652792580000|2022-05-17 13:03:00|71.88|70.78|71.87|70.77|71.88|70.78|71.87|70.77|4
1652792590000|2022-05-17 13:03:10|71.88|70.78|71.88|70.78|71.88|70.78|71.87|70.77|5
1652792600000|2022-05-17 13:03:20|71.91|70.81|71.91|70.81|71.91|70.81|71.91|70.81|1
1652792630000|2022-05-17 13:03:50|71.9|70.8|71.9|70.8|71.91|70.81|71.89|70.79|7
1652792640000|2022-05-17 13:04:00|71.89|70.79|71.9|70.8|71.9|70.8|71.89|70.79|12
1652792650000|2022-05-17 13:04:10|71.89|70.79|71.9|70.8|71.9|70.8|71.89|70.79|4
1652792660000|2022-05-17 13:04:20|71.89|70.79|71.91|70.81|71.91|70.81|71.89|70.79|3
1652792670000|2022-05-17 13:04:30|71.92|70.82|71.92|70.82|71.92|70.82|71.9|70.8|5
1652792680000|2022-05-17 13:04:40|71.91|70.81|71.95|70.85|71.96|70.86|71.91|70.81|8
1652792690000|2022-05-17 13:04:50|71.96|70.86|71.96|70.86|71.96|70.86|71.95|70.85|5
1652792700000|2022-05-17 13:05:00|71.95|70.85|71.91|70.81|71.95|70.85|71.9|70.8|6
1652792710000|2022-05-17 13:05:10|71.9|70.8|71.89|70.79|71.91|70.81|71.89|70.79|4
1652792720000|2022-05-17 13:05:20|71.84|70.74|71.84|70.74|71.84|70.74|71.82|70.72|4
1652792730000|2022-05-17 13:05:30|71.85|70.75|71.88|70.78|71.88|70.78|71.84|70.74|7
1652792740000|2022-05-17 13:05:40|71.89|70.79|71.89|70.79|71.9|70.8|71.88|70.78|5
1652792750000|2022-05-17 13:05:50|71.88|70.78|71.83|70.73|71.88|70.78|71.82|70.72|6
1652792760000|2022-05-17 13:06:00|71.82|70.72|71.82|70.72|71.83|70.73|71.81|70.71|5
1652792770000|2022-05-17 13:06:10|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1652792780000|2022-05-17 13:06:20|71.8|70.7|71.79|70.69|71.8|70.7|71.79|70.69|4
1652792790000|2022-05-17 13:06:30|71.8|70.7|71.83|70.73|71.83|70.73|71.8|70.7|4
1652792810000|2022-05-17 13:06:50|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|2
1652792820000|2022-05-17 13:07:00|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1652792830000|2022-05-17 13:07:10|71.81|70.71|71.8|70.7|71.82|70.72|71.8|70.7|6
1652792840000|2022-05-17 13:07:20|71.81|70.71|71.81|70.71|71.82|70.72|71.81|70.71|3
1652792860000|2022-05-17 13:07:40|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1652792870000|2022-05-17 13:07:50|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1652792880000|2022-05-17 13:08:00|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1652792920000|2022-05-17 13:08:40|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1652792930000|2022-05-17 13:08:50|71.79|70.69|71.79|70.69|71.79|70.69|71.79|70.69|1
1652792940000|2022-05-17 13:09:00|71.8|70.7|71.79|70.69|71.8|70.7|71.78|70.68|6
1652792950000|2022-05-17 13:09:10|71.8|70.7|71.8|70.7|71.81|70.71|71.79|70.69|5
1652792960000|2022-05-17 13:09:20|71.79|70.69|71.8|70.7|71.81|70.71|71.78|70.68|8
1652792970000|2022-05-17 13:09:30|71.81|70.71|71.73|70.63|71.81|70.71|71.73|70.63|5
1652792980000|2022-05-17 13:09:40|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|6
1652792990000|2022-05-17 13:09:50|71.74|70.64|71.74|70.64|71.74|70.64|71.74|70.64|1
1652793000000|2022-05-17 13:10:00|71.75|70.65|71.73|70.63|71.75|70.65|71.72|70.62|8
1652793010000|2022-05-17 13:10:10|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1652793020000|2022-05-17 13:10:20|71.73|70.63|71.77|70.67|71.77|70.67|71.72|70.62|7
1652793030000|2022-05-17 13:10:30|71.79|70.69|71.79|70.69|71.79|70.69|71.79|70.69|1
1652793040000|2022-05-17 13:10:40|71.78|70.68|71.78|70.68|71.8|70.7|71.77|70.67|6
1652793050000|2022-05-17 13:10:50|71.77|70.67|71.76|70.66|71.78|70.68|71.76|70.66|4
1652793100000|2022-05-17 13:11:40|71.74|70.64|71.74|70.64|71.74|70.64|71.74|70.64|1
1652793110000|2022-05-17 13:11:50|71.75|70.65|71.74|70.64|71.75|70.65|71.74|70.64|2
1652793120000|2022-05-17 13:12:00|71.75|70.65|71.71|70.61|71.75|70.65|71.71|70.61|4
1652793130000|2022-05-17 13:12:10|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|2
1652793140000|2022-05-17 13:12:20|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|5
1652793150000|2022-05-17 13:12:30|71.76|70.66|71.76|70.66|71.76|70.66|71.75|70.65|5
1652793160000|2022-05-17 13:12:40|71.75|70.65|71.75|70.65|71.75|70.65|71.75|70.65|1
1652793170000|2022-05-17 13:12:50|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|2
1652793180000|2022-05-17 13:13:00|71.75|70.65|71.76|70.66|71.77|70.67|71.75|70.65|3
1652793190000|2022-05-17 13:13:10|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1652793200000|2022-05-17 13:13:20|71.76|70.66|71.74|70.64|71.76|70.66|71.74|70.64|6
1652793210000|2022-05-17 13:13:30|71.75|70.65|71.86|70.76|71.86|70.76|71.74|70.64|6
1652793220000|2022-05-17 13:13:40|71.85|70.75|71.86|70.76|71.86|70.76|71.85|70.75|4
1652793230000|2022-05-17 13:13:50|71.85|70.75|71.85|70.75|71.86|70.76|71.85|70.75|3
1652793240000|2022-05-17 13:14:00|71.84|70.74|71.84|70.74|71.84|70.74|71.84|70.74|1
1652793250000|2022-05-17 13:14:10|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1652793260000|2022-05-17 13:14:20|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1652793270000|2022-05-17 13:14:30|71.83|70.73|71.84|70.74|71.85|70.75|71.83|70.73|4
1652793280000|2022-05-17 13:14:40|71.85|70.75|71.85|70.75|71.85|70.75|71.84|70.74|3
1652793290000|2022-05-17 13:14:50|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|4
1652793300000|2022-05-17 13:15:00|71.86|70.76|71.85|70.75|71.86|70.76|71.84|70.74|4
1652793310000|2022-05-17 13:15:10|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|6
1652793320000|2022-05-17 13:15:20|71.82|70.72|71.84|70.74|71.84|70.74|71.82|70.72|5
1652793330000|2022-05-17 13:15:30|71.85|70.75|71.85|70.75|71.86|70.76|71.83|70.73|5
1652793340000|2022-05-17 13:15:40|71.86|70.76|71.87|70.77|71.87|70.77|71.86|70.76|2
1652793350000|2022-05-17 13:15:50|71.88|70.78|71.89|70.79|71.9|70.8|71.88|70.78|6
1652793360000|2022-05-17 13:16:00|71.88|70.78|71.88|70.78|71.88|70.78|71.88|70.78|1
1652793370000|2022-05-17 13:16:10|71.87|70.77|71.88|70.78|71.89|70.79|71.87|70.77|4
1652793380000|2022-05-17 13:16:20|71.87|70.77|71.86|70.76|71.87|70.77|71.86|70.76|4
1652793390000|2022-05-17 13:16:30|71.87|70.77|71.88|70.78|71.88|70.78|71.87|70.77|2
1652793400000|2022-05-17 13:16:40|71.89|70.79|71.9|70.8|71.91|70.81|71.89|70.79|5
1652793410000|2022-05-17 13:16:50|71.91|70.81|71.91|70.81|71.91|70.81|71.9|70.8|3
1652793420000|2022-05-17 13:17:00|71.9|70.8|71.9|70.8|71.9|70.8|71.9|70.8|1
1652793430000|2022-05-17 13:17:10|71.89|70.79|71.89|70.79|71.89|70.79|71.89|70.79|1
1652793440000|2022-05-17 13:17:20|71.9|70.8|71.89|70.79|71.9|70.8|71.89|70.79|2
1652793450000|2022-05-17 13:17:30|71.9|70.8|71.91|70.81|71.91|70.81|71.89|70.79|4
1652793460000|2022-05-17 13:17:40|71.9|70.8|71.9|70.8|71.91|70.81|71.9|70.8|9
1652793470000|2022-05-17 13:17:50|71.89|70.79|71.91|70.81|71.91|70.81|71.89|70.79|3
1652793480000|2022-05-17 13:18:00|71.9|70.8|71.91|70.81|71.91|70.81|71.9|70.8|2
1652793520000|2022-05-17 13:18:40|71.92|70.82|71.94|70.84|71.94|70.84|71.92|70.82|2
1652793530000|2022-05-17 13:18:50|71.93|70.83|71.95|70.85|71.95|70.85|71.87|70.77|21
1652793540000|2022-05-17 13:19:00|71.94|70.84|71.9|70.8|71.94|70.84|71.9|70.8|5
1652793550000|2022-05-17 13:19:10|71.91|70.81|71.88|70.78|71.91|70.81|71.88|70.78|6
1652793560000|2022-05-17 13:19:20|71.87|70.77|71.88|70.78|71.89|70.79|71.87|70.77|6
1652793570000|2022-05-17 13:19:30|71.89|70.79|71.87|70.77|71.9|70.8|71.87|70.77|7
1652793580000|2022-05-17 13:19:40|71.86|70.76|71.86|70.76|71.87|70.77|71.86|70.76|5
1652793590000|2022-05-17 13:19:50|71.87|70.77|71.85|70.75|71.87|70.77|71.85|70.75|3
1652793600000|2022-05-17 13:20:00|71.86|70.76|71.84|70.74|71.86|70.76|71.83|70.73|7
1652793610000|2022-05-17 13:20:10|71.83|70.73|71.84|70.74|71.84|70.74|71.82|70.72|10
1652793620000|2022-05-17 13:20:20|71.83|70.73|71.83|70.73|71.83|70.73|71.82|70.72|3
1652793630000|2022-05-17 13:20:30|71.82|70.72|71.77|70.67|71.82|70.72|71.76|70.66|3
1652793640000|2022-05-17 13:20:40|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|4
1652793650000|2022-05-17 13:20:50|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|4
1652793670000|2022-05-17 13:21:10|71.75|70.65|71.78|70.68|71.78|70.68|71.75|70.65|8
1652793680000|2022-05-17 13:21:20|71.77|70.67|71.81|70.71|71.81|70.71|71.77|70.67|8
1652793690000|2022-05-17 13:21:30|71.82|70.72|71.85|70.75|71.86|70.76|71.82|70.72|10
1652793700000|2022-05-17 13:21:40|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|2
1652793710000|2022-05-17 13:21:50|71.81|70.71|71.83|70.73|71.83|70.73|71.79|70.69|9
1652793720000|2022-05-17 13:22:00|71.82|70.72|71.85|70.75|71.85|70.75|71.81|70.71|11
1652793730000|2022-05-17 13:22:10|71.84|70.74|71.83|70.73|71.85|70.75|71.83|70.73|4
1652793740000|2022-05-17 13:22:20|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1652793750000|2022-05-17 13:22:30|71.81|70.71|71.82|70.72|71.82|70.72|71.8|70.7|4
1652793760000|2022-05-17 13:22:40|71.83|70.73|71.81|70.71|71.83|70.73|71.81|70.71|5
1652793770000|2022-05-17 13:22:50|71.82|70.72|71.82|70.72|71.83|70.73|71.82|70.72|3
1652793780000|2022-05-17 13:23:00|71.83|70.73|71.83|70.73|71.83|70.73|71.82|70.72|9
1652793790000|2022-05-17 13:23:10|71.82|70.72|71.83|70.73|71.83|70.73|71.81|70.71|6
1652793800000|2022-05-17 13:23:20|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|2
1652793810000|2022-05-17 13:23:30|71.86|70.76|71.84|70.74|71.86|70.76|71.84|70.74|6
1652793820000|2022-05-17 13:23:40|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|6
1652793830000|2022-05-17 13:23:50|71.85|70.75|71.83|70.73|71.85|70.75|71.83|70.73|5
1652793840000|2022-05-17 13:24:00|71.84|70.74|71.86|70.76|71.86|70.76|71.84|70.74|2
1652793850000|2022-05-17 13:24:10|71.87|70.77|71.87|70.77|71.87|70.77|71.87|70.77|1
1652793860000|2022-05-17 13:24:20|71.86|70.76|71.89|70.79|71.89|70.79|71.86|70.76|8
1652793870000|2022-05-17 13:24:30|71.9|70.8|71.91|70.81|71.91|70.81|71.89|70.79|3
1652793880000|2022-05-17 13:24:40|71.92|70.82|71.92|70.82|71.93|70.83|71.92|70.82|3
1652793900000|2022-05-17 13:25:00|71.93|70.83|71.91|70.81|71.93|70.83|71.91|70.81|3
1652793910000|2022-05-17 13:25:10|71.9|70.8|71.92|70.82|71.92|70.82|71.83|70.73|14
1652793920000|2022-05-17 13:25:20|71.93|70.83|71.94|70.84|71.94|70.84|71.93|70.83|2
1652793930000|2022-05-17 13:25:30|71.91|70.81|71.92|70.82|71.92|70.82|71.91|70.81|2
1652793940000|2022-05-17 13:25:40|71.91|70.81|71.91|70.81|71.92|70.82|71.91|70.81|3
1652793960000|2022-05-17 13:26:00|71.92|70.82|71.92|70.82|71.92|70.82|71.91|70.81|3
1652793970000|2022-05-17 13:26:10|71.93|70.83|71.93|70.83|71.93|70.83|71.93|70.83|1
1652793980000|2022-05-17 13:26:20|71.94|70.84|71.92|70.82|71.94|70.84|71.91|70.81|7
1652794010000|2022-05-17 13:26:50|71.93|70.83|71.95|70.85|71.95|70.85|71.93|70.83|3
1652794020000|2022-05-17 13:27:00|71.96|70.86|71.97|70.87|71.97|70.87|71.95|70.85|8
1652794030000|2022-05-17 13:27:10|71.96|70.86|71.95|70.85|71.96|70.86|71.94|70.84|6
1652794040000|2022-05-17 13:27:20|71.94|70.84|71.96|70.86|71.96|70.86|71.91|70.81|10
1652794050000|2022-05-17 13:27:30|71.97|70.87|71.99|70.89|72.01|70.91|71.97|70.87|9
1652794060000|2022-05-17 13:27:40|72|70.9|71.99|70.89|72|70.9|71.99|70.89|2
1652794070000|2022-05-17 13:27:50|72|70.9|71.98|70.88|72|70.9|71.97|70.87|7
1652794080000|2022-05-17 13:28:00|71.99|70.89|71.99|70.89|72|70.9|71.98|70.88|5
1652794090000|2022-05-17 13:28:10|71.98|70.88|72.01|70.91|72.01|70.91|71.98|70.88|8
1652794100000|2022-05-17 13:28:20|71.99|70.89|71.99|70.89|71.99|70.89|71.98|70.88|3
1652794110000|2022-05-17 13:28:30|72|70.9|72|70.9|72.01|70.91|72|70.9|3
1652794120000|2022-05-17 13:28:40|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1652794130000|2022-05-17 13:28:50|72|70.9|72.01|70.91|72.01|70.91|72|70.9|2
1652794140000|2022-05-17 13:29:00|72|70.9|72.03|70.93|72.03|70.93|71.99|70.89|5
1652794150000|2022-05-17 13:29:10|72.04|70.94|72.09|70.99|72.09|70.99|72.03|70.93|8
1652794160000|2022-05-17 13:29:20|72.1|71|72.07|70.97|72.1|71|72.04|70.94|9
1652794170000|2022-05-17 13:29:30|72.09|70.99|72.12|71.02|72.12|71.02|72.09|70.99|6
1652794180000|2022-05-17 13:29:40|72.14|71.04|72.25|71.15|72.26|71.16|72.14|71.04|16
1652794190000|2022-05-17 13:29:50|72.28|71.18|72.33|71.23|72.34|71.24|72.27|71.17|16
1652794200000|2022-05-17 13:30:00|72.34|71.24|72.56|71.46|72.56|71.46|72.32|71.22|15
1652794210000|2022-05-17 13:30:10|72.58|71.48|72.61|71.51|72.63|71.53|72.53|71.43|23
1652794220000|2022-05-17 13:30:20|72.59|71.49|72.51|71.41|72.59|71.49|72.51|71.41|24
1652794230000|2022-05-17 13:30:30|72.52|71.42|72.42|71.32|72.55|71.45|72.42|71.32|10
1652794240000|2022-05-17 13:30:40|72.39|71.29|72.35|71.25|72.42|71.32|72.34|71.24|18
1652794250000|2022-05-17 13:30:50|72.34|71.24|72.33|71.23|72.35|71.25|72.27|71.17|18
1652794260000|2022-05-17 13:31:00|72.35|71.25|72.23|71.13|72.35|71.25|72.23|71.13|14
1652794270000|2022-05-17 13:31:10|72.17|71.07|72.08|70.98|72.18|71.08|72.07|70.97|16
1652794280000|2022-05-17 13:31:20|72.07|70.97|71.83|70.73|72.08|70.98|71.83|70.73|30
1652794290000|2022-05-17 13:31:30|71.84|70.74|71.8|70.7|71.84|70.74|71.79|70.69|18
1652794300000|2022-05-17 13:31:40|71.82|70.72|71.94|70.84|71.99|70.89|71.82|70.72|26
1652794310000|2022-05-17 13:31:50|71.95|70.85|72.04|70.94|72.04|70.94|71.95|70.85|14
1652794320000|2022-05-17 13:32:00|72.06|70.96|72.2|71.1|72.2|71.1|72.06|70.96|23
1652794330000|2022-05-17 13:32:10|72.18|71.08|72.3|71.2|72.31|71.21|72.18|71.08|21
1652794340000|2022-05-17 13:32:20|72.31|71.21|72.3|71.2|72.48|71.38|72.3|71.2|25
1652794350000|2022-05-17 13:32:30|72.29|71.19|72.21|71.11|72.33|71.23|72.17|71.07|27
1652794360000|2022-05-17 13:32:40|72.2|71.1|72.17|71.07|72.24|71.14|72.15|71.05|23
1652794370000|2022-05-17 13:32:50|72.15|71.05|72.14|71.04|72.16|71.06|72.12|71.02|9
1652794380000|2022-05-17 13:33:00|72.16|71.06|72.27|71.17|72.3|71.2|72.16|71.06|20
1652794390000|2022-05-17 13:33:10|72.28|71.18|72.35|71.25|72.35|71.25|72.2|71.1|19
1652794400000|2022-05-17 13:33:20|72.36|71.26|72.46|71.36|72.5|71.4|72.35|71.25|18
1652794410000|2022-05-17 13:33:30|72.48|71.38|72.5|71.4|72.53|71.43|72.46|71.36|20
1652794420000|2022-05-17 13:33:40|72.49|71.39|72.4|71.3|72.49|71.39|72.34|71.24|19
1652794430000|2022-05-17 13:33:50|72.41|71.31|72.46|71.36|72.46|71.36|72.4|71.3|13
1652794440000|2022-05-17 13:34:00|72.44|71.34|72.35|71.25|72.46|71.36|72.34|71.24|12
1652794450000|2022-05-17 13:34:10|72.36|71.26|72.46|71.36|72.47|71.37|72.36|71.26|15
1652794460000|2022-05-17 13:34:20|72.48|71.38|72.37|71.27|72.48|71.38|72.37|71.27|15
1652794470000|2022-05-17 13:34:30|72.38|71.28|72.47|71.37|72.47|71.37|72.38|71.28|10
1652794480000|2022-05-17 13:34:40|72.48|71.38|72.46|71.36|72.48|71.38|72.45|71.35|4
1652794490000|2022-05-17 13:34:50|72.47|71.37|72.48|71.38|72.48|71.38|72.46|71.36|10
1652794500000|2022-05-17 13:35:00|72.47|71.37|72.52|71.42|72.54|71.44|72.45|71.35|16
1652794510000|2022-05-17 13:35:10|72.54|71.44|72.53|71.43|72.54|71.44|72.47|71.37|13
1652794520000|2022-05-17 13:35:20|72.54|71.44|72.41|71.31|72.54|71.44|72.39|71.29|18
1652794530000|2022-05-17 13:35:30|72.43|71.33|72.38|71.28|72.44|71.34|72.38|71.28|16
1652794540000|2022-05-17 13:35:40|72.4|71.3|72.53|71.43|72.55|71.45|72.4|71.3|23
1652794550000|2022-05-17 13:35:50|72.54|71.44|72.41|71.31|72.54|71.44|72.41|71.31|23
1652794560000|2022-05-17 13:36:00|72.4|71.3|72.4|71.3|72.44|71.34|72.36|71.26|20
1652794570000|2022-05-17 13:36:10|72.39|71.29|72.39|71.29|72.4|71.3|72.38|71.28|11
1652794580000|2022-05-17 13:36:20|72.4|71.3|72.37|71.27|72.41|71.31|72.37|71.27|7
1652794590000|2022-05-17 13:36:30|72.38|71.28|72.35|71.25|72.4|71.3|72.34|71.24|14
1652794600000|2022-05-17 13:36:40|72.36|71.26|72.44|71.34|72.46|71.36|72.36|71.26|15
1652794610000|2022-05-17 13:36:50|72.43|71.33|72.45|71.35|72.45|71.35|72.41|71.31|13
1652794620000|2022-05-17 13:37:00|72.46|71.36|72.5|71.4|72.5|71.4|72.4|71.3|17
1652794630000|2022-05-17 13:37:10|72.51|71.41|72.49|71.39|72.52|71.42|72.47|71.37|16
1652794640000|2022-05-17 13:37:20|72.48|71.38|72.44|71.34|72.52|71.42|72.44|71.34|16
1652794650000|2022-05-17 13:37:30|72.43|71.33|72.46|71.36|72.47|71.37|72.42|71.32|20
1652794660000|2022-05-17 13:37:40|72.45|71.35|72.41|71.31|72.45|71.35|72.41|71.31|4
1652794670000|2022-05-17 13:37:50|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1652794680000|2022-05-17 13:38:00|72.43|71.33|72.41|71.31|72.43|71.33|72.41|71.31|7
1652794690000|2022-05-17 13:38:10|72.42|71.32|72.51|71.41|72.51|71.41|72.4|71.3|10
1652794700000|2022-05-17 13:38:20|72.5|71.4|72.55|71.45|72.55|71.45|72.49|71.39|9
1652794710000|2022-05-17 13:38:30|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|4
1652794720000|2022-05-17 13:38:40|72.54|71.44|72.53|71.43|72.54|71.44|72.49|71.39|14
1652794730000|2022-05-17 13:38:50|72.54|71.44|72.67|71.57|72.67|71.57|72.53|71.43|11
1652794740000|2022-05-17 13:39:00|72.68|71.58|72.81|71.71|72.81|71.71|72.68|71.58|16
1652794750000|2022-05-17 13:39:10|72.8|71.7|72.8|71.7|72.82|71.72|72.79|71.69|11
1652794760000|2022-05-17 13:39:20|72.81|71.71|72.92|71.82|72.92|71.82|72.81|71.71|11
1652794770000|2022-05-17 13:39:30|72.95|71.85|72.91|71.81|73.04|71.94|72.91|71.81|19
1652794780000|2022-05-17 13:39:40|72.92|71.82|72.84|71.74|72.92|71.82|72.83|71.73|22
1652794790000|2022-05-17 13:39:50|72.81|71.71|72.93|71.83|72.93|71.83|72.76|71.66|25
1652794800000|2022-05-17 13:40:00|72.94|71.84|72.93|71.83|73|71.9|72.9|71.8|17
1652794810000|2022-05-17 13:40:10|72.92|71.82|72.95|71.85|72.95|71.85|72.9|71.8|21
1652794820000|2022-05-17 13:40:20|72.94|71.84|72.88|71.78|72.95|71.85|72.88|71.78|13
1652794830000|2022-05-17 13:40:30|72.87|71.77|72.9|71.8|72.91|71.81|72.84|71.74|11
1652794840000|2022-05-17 13:40:40|72.91|71.81|72.9|71.8|72.93|71.83|72.86|71.76|16
1652794850000|2022-05-17 13:40:50|72.91|71.81|72.95|71.85|72.95|71.85|72.91|71.81|11
1652794860000|2022-05-17 13:41:00|72.96|71.86|72.89|71.79|73.03|71.93|72.88|71.78|14
1652794870000|2022-05-17 13:41:10|72.9|71.8|72.87|71.77|72.92|71.82|72.87|71.77|8
1652794880000|2022-05-17 13:41:20|72.86|71.76|72.84|71.74|72.86|71.76|72.83|71.73|8
1652794890000|2022-05-17 13:41:30|72.85|71.75|72.91|71.81|72.91|71.81|72.85|71.75|13
1652794900000|2022-05-17 13:41:40|72.92|71.82|72.89|71.79|72.94|71.84|72.89|71.79|8
1652794910000|2022-05-17 13:41:50|72.9|71.8|72.9|71.8|72.91|71.81|72.89|71.79|8
1652794920000|2022-05-17 13:42:00|72.91|71.81|72.92|71.82|72.92|71.82|72.9|71.8|7
1652794930000|2022-05-17 13:42:10|72.93|71.83|72.93|71.83|72.94|71.84|72.91|71.81|7
1652794940000|2022-05-17 13:42:20|72.95|71.85|72.92|71.82|72.96|71.86|72.92|71.82|8
1652794950000|2022-05-17 13:42:30|72.91|71.81|72.91|71.81|72.93|71.83|72.89|71.79|9
1652794960000|2022-05-17 13:42:40|72.92|71.82|72.91|71.81|72.92|71.82|72.91|71.81|4
1652794970000|2022-05-17 13:42:50|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1652794980000|2022-05-17 13:43:00|72.91|71.81|72.93|71.83|72.93|71.83|72.91|71.81|5
1652794990000|2022-05-17 13:43:10|72.94|71.84|73.01|71.91|73.01|71.91|72.93|71.83|7
1652795000000|2022-05-17 13:43:20|73|71.9|73.03|71.93|73.04|71.94|73|71.9|10
1652795010000|2022-05-17 13:43:30|73.01|71.91|73.03|71.93|73.03|71.93|73.01|71.91|5
1652795020000|2022-05-17 13:43:40|73.02|71.92|73.12|72.02|73.12|72.02|73|71.9|14
1652795030000|2022-05-17 13:43:50|73.13|72.03|73.22|72.12|73.25|72.15|73.13|72.03|26
1652795040000|2022-05-17 13:44:00|73.21|72.11|73.21|72.11|73.24|72.14|73.21|72.11|10
1652795050000|2022-05-17 13:44:10|73.23|72.13|73.1|72|73.23|72.13|73.1|72|20
1652795060000|2022-05-17 13:44:20|73.09|71.99|73.04|71.94|73.09|71.99|73.02|71.92|12
1652795070000|2022-05-17 13:44:30|73.06|71.96|73.03|71.93|73.06|71.96|73.02|71.92|15
1652795080000|2022-05-17 13:44:40|73.02|71.92|73.08|71.98|73.09|71.99|72.98|71.88|13
1652795090000|2022-05-17 13:44:50|73.09|71.99|73.09|71.99|73.1|72|73.06|71.96|9
1652795100000|2022-05-17 13:45:00|73.11|72.01|73.04|71.94|73.14|72.04|73.02|71.92|22
1652795110000|2022-05-17 13:45:10|73.03|71.93|73|71.9|73.05|71.95|72.99|71.89|12
1652795120000|2022-05-17 13:45:20|73.02|71.92|73.01|71.91|73.03|71.93|73|71.9|13
1652795130000|2022-05-17 13:45:30|73.02|71.92|73.01|71.91|73.02|71.92|73|71.9|8
1652795140000|2022-05-17 13:45:40|73|71.9|73|71.9|73.01|71.91|73|71.9|7
1652795150000|2022-05-17 13:45:50|72.99|71.89|73.04|71.94|73.04|71.94|72.99|71.89|7
1652795160000|2022-05-17 13:46:00|73.03|71.93|72.99|71.89|73.03|71.93|72.99|71.89|7
1652795170000|2022-05-17 13:46:10|72.98|71.88|72.99|71.89|72.99|71.89|72.95|71.85|14
1652795180000|2022-05-17 13:46:20|72.98|71.88|72.92|71.82|72.98|71.88|72.91|71.81|10
1652795190000|2022-05-17 13:46:30|72.91|71.81|72.9|71.8|72.91|71.81|72.89|71.79|6
1652795200000|2022-05-17 13:46:40|72.89|71.79|72.91|71.81|72.91|71.81|72.89|71.79|9
1652795210000|2022-05-17 13:46:50|72.9|71.8|72.92|71.82|72.93|71.83|72.9|71.8|11
1652795220000|2022-05-17 13:47:00|72.93|71.83|72.99|71.89|72.99|71.89|72.93|71.83|15
1652795230000|2022-05-17 13:47:10|73|71.9|72.93|71.83|73|71.9|72.93|71.83|9
1652795240000|2022-05-17 13:47:20|72.94|71.84|72.91|71.81|72.94|71.84|72.89|71.79|9
1652795250000|2022-05-17 13:47:30|72.9|71.8|72.85|71.75|72.91|71.81|72.85|71.75|12
1652795260000|2022-05-17 13:47:40|72.84|71.74|72.82|71.72|72.86|71.76|72.81|71.71|15
1652795270000|2022-05-17 13:47:50|72.81|71.71|72.81|71.71|72.82|71.72|72.81|71.71|5
1652795280000|2022-05-17 13:48:00|72.82|71.72|72.8|71.7|72.82|71.72|72.79|71.69|7
1652795290000|2022-05-17 13:48:10|72.79|71.69|72.81|71.71|72.81|71.71|72.78|71.68|5
1652795300000|2022-05-17 13:48:20|72.79|71.69|72.78|71.68|72.79|71.69|72.78|71.68|4
1652795310000|2022-05-17 13:48:30|72.79|71.69|72.82|71.72|72.82|71.72|72.79|71.69|5
1652795320000|2022-05-17 13:48:40|72.81|71.71|72.8|71.7|72.81|71.71|72.8|71.7|2
1652795330000|2022-05-17 13:48:50|72.79|71.69|72.77|71.67|72.79|71.69|72.74|71.64|9
1652795340000|2022-05-17 13:49:00|72.78|71.68|72.76|71.66|72.81|71.71|72.76|71.66|10
1652795350000|2022-05-17 13:49:10|72.75|71.65|72.73|71.63|72.75|71.65|72.72|71.62|16
1652795360000|2022-05-17 13:49:20|72.72|71.62|72.67|71.57|72.73|71.63|72.65|71.55|15
1652795370000|2022-05-17 13:49:30|72.66|71.56|72.64|71.54|72.66|71.56|72.63|71.53|7
1652795380000|2022-05-17 13:49:40|72.65|71.55|72.69|71.59|72.71|71.61|72.65|71.55|8
1652795390000|2022-05-17 13:49:50|72.68|71.58|72.66|71.56|72.68|71.58|72.65|71.55|11
1652795400000|2022-05-17 13:50:00|72.65|71.55|72.65|71.55|72.66|71.56|72.63|71.53|14
1652795410000|2022-05-17 13:50:10|72.69|71.59|72.72|71.62|72.74|71.64|72.69|71.59|14
1652795420000|2022-05-17 13:50:20|72.73|71.63|72.72|71.62|72.74|71.64|72.72|71.62|5
1652795430000|2022-05-17 13:50:30|72.71|71.61|72.69|71.59|72.71|71.61|72.68|71.58|7
1652795440000|2022-05-17 13:50:40|72.7|71.6|72.72|71.62|72.72|71.62|72.7|71.6|3
1652795460000|2022-05-17 13:51:00|72.71|71.61|72.73|71.63|72.73|71.63|72.68|71.58|7
1652795470000|2022-05-17 13:51:10|72.72|71.62|72.72|71.62|72.72|71.62|72.71|71.61|3
1652795480000|2022-05-17 13:51:20|72.73|71.63|72.73|71.63|72.74|71.64|72.72|71.62|5
1652795490000|2022-05-17 13:51:30|72.74|71.64|72.76|71.66|72.76|71.66|72.73|71.63|5
1652795510000|2022-05-17 13:51:50|72.75|71.65|72.74|71.64|72.75|71.65|72.74|71.64|6
1652795520000|2022-05-17 13:52:00|72.72|71.62|72.62|71.52|72.73|71.63|72.62|71.52|15
1652795530000|2022-05-17 13:52:10|72.61|71.51|72.58|71.48|72.62|71.52|72.58|71.48|10
1652795540000|2022-05-17 13:52:20|72.57|71.47|72.55|71.45|72.59|71.49|72.54|71.44|10
1652795550000|2022-05-17 13:52:30|72.56|71.46|72.55|71.45|72.56|71.46|72.54|71.44|8
1652795560000|2022-05-17 13:52:40|72.56|71.46|72.57|71.47|72.59|71.49|72.55|71.45|13
1652795570000|2022-05-17 13:52:50|72.59|71.49|72.63|71.53|72.63|71.53|72.59|71.49|7
1652795580000|2022-05-17 13:53:00|72.62|71.52|72.62|71.52|72.63|71.53|72.61|71.51|9
1652795590000|2022-05-17 13:53:10|72.61|71.51|72.63|71.53|72.63|71.53|72.59|71.49|10
1652795600000|2022-05-17 13:53:20|72.62|71.52|72.58|71.48|72.62|71.52|72.58|71.48|6
1652795610000|2022-05-17 13:53:30|72.59|71.49|72.59|71.49|72.59|71.49|72.59|71.49|1
1652795620000|2022-05-17 13:53:40|72.6|71.5|72.59|71.49|72.6|71.5|72.58|71.48|6
1652795630000|2022-05-17 13:53:50|72.58|71.48|72.61|71.51|72.61|71.51|72.58|71.48|6
1652795640000|2022-05-17 13:54:00|72.62|71.52|72.6|71.5|72.62|71.52|72.6|71.5|3
1652795650000|2022-05-17 13:54:10|72.59|71.49|72.5|71.4|72.59|71.49|72.5|71.4|10
1652795660000|2022-05-17 13:54:20|72.51|71.41|72.51|71.41|72.52|71.42|72.5|71.4|5
1652795670000|2022-05-17 13:54:30|72.5|71.4|72.5|71.4|72.51|71.41|72.5|71.4|3
1652795680000|2022-05-17 13:54:40|72.49|71.39|72.5|71.4|72.51|71.41|72.49|71.39|4
1652795690000|2022-05-17 13:54:50|72.49|71.39|72.43|71.33|72.49|71.39|72.4|71.3|7
1652795700000|2022-05-17 13:55:00|72.44|71.34|72.42|71.32|72.45|71.35|72.42|71.32|7
1652795710000|2022-05-17 13:55:10|72.43|71.33|72.44|71.34|72.45|71.35|72.42|71.32|6
1652795720000|2022-05-17 13:55:20|72.43|71.33|72.46|71.36|72.46|71.36|72.39|71.29|14
1652795730000|2022-05-17 13:55:30|72.47|71.37|72.5|71.4|72.51|71.41|72.46|71.36|10
1652795740000|2022-05-17 13:55:40|72.51|71.41|72.54|71.44|72.54|71.44|72.51|71.41|10
1652795750000|2022-05-17 13:55:50|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|2
1652795760000|2022-05-17 13:56:00|72.51|71.41|72.52|71.42|72.53|71.43|72.51|71.41|4
1652795770000|2022-05-17 13:56:10|72.53|71.43|72.53|71.43|72.54|71.44|72.52|71.42|7
1652795780000|2022-05-17 13:56:20|72.54|71.44|72.53|71.43|72.54|71.44|72.53|71.43|6
1652795790000|2022-05-17 13:56:30|72.52|71.42|72.59|71.49|72.59|71.49|72.51|71.41|7
1652795800000|2022-05-17 13:56:40|72.58|71.48|72.61|71.51|72.61|71.51|72.54|71.44|15
1652795820000|2022-05-17 13:57:00|72.59|71.49|72.54|71.44|72.59|71.49|72.54|71.44|4
1652795830000|2022-05-17 13:57:10|72.53|71.43|72.54|71.44|72.55|71.45|72.52|71.42|8
1652795840000|2022-05-17 13:57:20|72.55|71.45|72.52|71.42|72.56|71.46|72.52|71.42|10
1652795850000|2022-05-17 13:57:30|72.51|71.41|72.49|71.39|72.52|71.42|72.48|71.38|6
1652795860000|2022-05-17 13:57:40|72.5|71.4|72.47|71.37|72.51|71.41|72.45|71.35|11
1652795870000|2022-05-17 13:57:50|72.46|71.36|72.46|71.36|72.48|71.38|72.45|71.35|13
1652795880000|2022-05-17 13:58:00|72.47|71.37|72.46|71.36|72.48|71.38|72.46|71.36|8
1652795890000|2022-05-17 13:58:10|72.45|71.35|72.46|71.36|72.48|71.38|72.44|71.34|7
1652795900000|2022-05-17 13:58:20|72.45|71.35|72.42|71.32|72.45|71.35|72.41|71.31|10
1652795910000|2022-05-17 13:58:30|72.41|71.31|72.38|71.28|72.42|71.32|72.37|71.27|10
1652795920000|2022-05-17 13:58:40|72.37|71.27|72.35|71.25|72.37|71.27|72.34|71.24|6
1652795930000|2022-05-17 13:58:50|72.34|71.24|72.33|71.23|72.34|71.24|72.33|71.23|2
1652795940000|2022-05-17 13:59:00|72.32|71.22|72.32|71.22|72.33|71.23|72.3|71.2|7
1652795950000|2022-05-17 13:59:10|72.31|71.21|72.35|71.25|72.35|71.25|72.31|71.21|9
1652795960000|2022-05-17 13:59:20|72.36|71.26|72.35|71.25|72.39|71.29|72.35|71.25|10
1652795970000|2022-05-17 13:59:30|72.36|71.26|72.36|71.26|72.38|71.28|72.35|71.25|9
1652795980000|2022-05-17 13:59:40|72.37|71.27|72.37|71.27|72.37|71.27|72.37|71.27|1
1652795990000|2022-05-17 13:59:50|72.36|71.26|72.34|71.24|72.37|71.27|72.33|71.23|8
1652796000000|2022-05-17 14:00:00|72.35|71.25|72.31|71.21|72.35|71.25|72.28|71.18|11
1652796010000|2022-05-17 14:00:10|72.3|71.2|72.24|71.14|72.3|71.2|72.24|71.14|5
1652796020000|2022-05-17 14:00:20|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1652796030000|2022-05-17 14:00:30|72.23|71.13|72.25|71.15|72.26|71.16|72.23|71.13|5
1652796040000|2022-05-17 14:00:40|72.26|71.16|72.23|71.13|72.27|71.17|72.23|71.13|8
1652796050000|2022-05-17 14:00:50|72.24|71.14|72.26|71.16|72.26|71.16|72.23|71.13|7
1652796060000|2022-05-17 14:01:00|72.27|71.17|72.26|71.16|72.27|71.17|72.26|71.16|4
1652796070000|2022-05-17 14:01:10|72.27|71.17|72.27|71.17|72.28|71.18|72.26|71.16|5
1652796080000|2022-05-17 14:01:20|72.26|71.16|72.29|71.19|72.29|71.19|72.25|71.15|7
1652796090000|2022-05-17 14:01:30|72.3|71.2|72.37|71.27|72.37|71.27|72.3|71.2|11
1652796100000|2022-05-17 14:01:40|72.35|71.25|72.33|71.23|72.35|71.25|72.32|71.22|8
1652796110000|2022-05-17 14:01:50|72.34|71.24|72.33|71.23|72.34|71.24|72.32|71.22|4
1652796120000|2022-05-17 14:02:00|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1652796130000|2022-05-17 14:02:10|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|4
1652796140000|2022-05-17 14:02:20|72.31|71.21|72.29|71.19|72.32|71.22|72.29|71.19|4
1652796150000|2022-05-17 14:02:30|72.27|71.17|72.31|71.21|72.31|71.21|72.25|71.15|8
1652796160000|2022-05-17 14:02:40|72.32|71.22|72.32|71.22|72.32|71.22|72.31|71.21|3
1652796170000|2022-05-17 14:02:50|72.33|71.23|72.35|71.25|72.35|71.25|72.32|71.22|4
1652796180000|2022-05-17 14:03:00|72.36|71.26|72.36|71.26|72.39|71.29|72.36|71.26|7
1652796190000|2022-05-17 14:03:10|72.34|71.24|72.34|71.24|72.36|71.26|72.32|71.22|14
1652796200000|2022-05-17 14:03:20|72.35|71.25|72.32|71.22|72.35|71.25|72.31|71.21|8
1652796210000|2022-05-17 14:03:30|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|2
1652796220000|2022-05-17 14:03:40|72.33|71.23|72.34|71.24|72.34|71.24|72.32|71.22|6
1652796230000|2022-05-17 14:03:50|72.33|71.23|72.26|71.16|72.33|71.23|72.26|71.16|6
1652796240000|2022-05-17 14:04:00|72.25|71.15|72.31|71.21|72.31|71.21|72.25|71.15|11
1652796250000|2022-05-17 14:04:10|72.3|71.2|72.33|71.23|72.33|71.23|72.3|71.2|4
1652796270000|2022-05-17 14:04:30|72.32|71.22|72.33|71.23|72.33|71.23|72.32|71.22|2
1652796280000|2022-05-17 14:04:40|72.34|71.24|72.34|71.24|72.35|71.25|72.33|71.23|11
1652796290000|2022-05-17 14:04:50|72.35|71.25|72.36|71.26|72.36|71.26|72.34|71.24|8
1652796300000|2022-05-17 14:05:00|72.35|71.25|72.44|71.34|72.46|71.36|72.35|71.25|15
1652796310000|2022-05-17 14:05:10|72.43|71.33|72.44|71.34|72.45|71.35|72.43|71.33|6
1652796320000|2022-05-17 14:05:20|72.45|71.35|72.43|71.33|72.45|71.35|72.42|71.32|7
1652796330000|2022-05-17 14:05:30|72.44|71.34|72.42|71.32|72.45|71.35|72.42|71.32|7
1652796340000|2022-05-17 14:05:40|72.41|71.31|72.38|71.28|72.43|71.33|72.38|71.28|10
1652796350000|2022-05-17 14:05:50|72.39|71.29|72.42|71.32|72.44|71.34|72.39|71.29|5
1652796360000|2022-05-17 14:06:00|72.43|71.33|72.47|71.37|72.47|71.37|72.43|71.33|3
1652796370000|2022-05-17 14:06:10|72.48|71.38|72.48|71.38|72.48|71.38|72.47|71.37|3
1652796380000|2022-05-17 14:06:20|72.47|71.37|72.49|71.39|72.5|71.4|72.47|71.37|11
1652796390000|2022-05-17 14:06:30|72.48|71.38|72.44|71.34|72.49|71.39|72.44|71.34|8
1652796400000|2022-05-17 14:06:40|72.42|71.32|72.41|71.31|72.42|71.32|72.41|71.31|6
1652796410000|2022-05-17 14:06:50|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|6
1652796420000|2022-05-17 14:07:00|72.4|71.3|72.39|71.29|72.41|71.31|72.39|71.29|6
1652796430000|2022-05-17 14:07:10|72.38|71.28|72.33|71.23|72.39|71.29|72.32|71.22|12
1652796440000|2022-05-17 14:07:20|72.32|71.22|72.22|71.12|72.32|71.22|72.22|71.12|14
1652796450000|2022-05-17 14:07:30|72.21|71.11|72.2|71.1|72.21|71.11|72.18|71.08|8
1652796460000|2022-05-17 14:07:40|72.19|71.09|72.22|71.12|72.22|71.12|72.19|71.09|10
1652796470000|2022-05-17 14:07:50|72.21|71.11|72.21|71.11|72.22|71.12|72.2|71.1|15
1652796480000|2022-05-17 14:08:00|72.2|71.1|72.21|71.11|72.21|71.11|72.2|71.1|4
1652796490000|2022-05-17 14:08:10|72.2|71.1|72.18|71.08|72.2|71.1|72.17|71.07|7
1652796500000|2022-05-17 14:08:20|72.19|71.09|72.2|71.1|72.2|71.1|72.18|71.08|6
1652796510000|2022-05-17 14:08:30|72.19|71.09|72.24|71.14|72.24|71.14|72.19|71.09|6
1652796520000|2022-05-17 14:08:40|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|2
1652796530000|2022-05-17 14:08:50|72.27|71.17|72.24|71.14|72.27|71.17|72.23|71.13|6
1652796540000|2022-05-17 14:09:00|72.23|71.13|72.21|71.11|72.23|71.13|72.21|71.11|5
1652796550000|2022-05-17 14:09:10|72.2|71.1|72.11|71.01|72.2|71.1|72.11|71.01|14
1652796560000|2022-05-17 14:09:20|72.1|71|72.12|71.02|72.14|71.04|72.08|70.98|18
1652796570000|2022-05-17 14:09:30|72.13|71.03|72.2|71.1|72.2|71.1|72.13|71.03|7
1652796580000|2022-05-17 14:09:40|72.21|71.11|72.14|71.04|72.22|71.12|72.14|71.04|10
1652796590000|2022-05-17 14:09:50|72.15|71.05|72.15|71.05|72.16|71.06|72.13|71.03|9
1652796600000|2022-05-17 14:10:00|72.14|71.04|72.14|71.04|72.15|71.05|72.13|71.03|5
1652796610000|2022-05-17 14:10:10|72.13|71.03|72.08|70.98|72.13|71.03|72.08|70.98|6
1652796620000|2022-05-17 14:10:20|72.09|70.99|72.06|70.96|72.1|71|72.05|70.95|14
1652796630000|2022-05-17 14:10:30|72.05|70.95|72.05|70.95|72.06|70.96|72.04|70.94|7
1652796640000|2022-05-17 14:10:40|72.04|70.94|72.03|70.93|72.05|70.95|72.03|70.93|4
1652796650000|2022-05-17 14:10:50|72.02|70.92|72|70.9|72.02|70.92|71.96|70.86|7
1652796660000|2022-05-17 14:11:00|71.99|70.89|71.94|70.84|71.99|70.89|71.94|70.84|10
1652796670000|2022-05-17 14:11:10|71.93|70.83|71.93|70.83|71.94|70.84|71.93|70.83|5
1652796680000|2022-05-17 14:11:20|71.94|70.84|71.92|70.82|71.94|70.84|71.91|70.81|5
1652796690000|2022-05-17 14:11:30|71.91|70.81|71.84|70.74|71.91|70.81|71.82|70.72|10
1652796700000|2022-05-17 14:11:40|71.85|70.75|71.85|70.75|71.9|70.8|71.85|70.75|9
1652796710000|2022-05-17 14:11:50|71.84|70.74|71.85|70.75|71.86|70.76|71.83|70.73|6
1652796720000|2022-05-17 14:12:00|71.86|70.76|71.87|70.77|71.88|70.78|71.86|70.76|12
1652796730000|2022-05-17 14:12:10|71.88|70.78|71.87|70.77|71.88|70.78|71.86|70.76|6
1652796740000|2022-05-17 14:12:20|71.88|70.78|71.86|70.76|71.88|70.78|71.85|70.75|7
1652796750000|2022-05-17 14:12:30|71.87|70.77|71.91|70.81|71.91|70.81|71.86|70.76|9
1652796760000|2022-05-17 14:12:40|71.92|70.82|71.95|70.85|71.95|70.85|71.92|70.82|4
1652796770000|2022-05-17 14:12:50|71.94|70.84|71.94|70.84|71.95|70.85|71.94|70.84|3
1652796780000|2022-05-17 14:13:00|71.95|70.85|71.98|70.88|71.99|70.89|71.95|70.85|7
1652796790000|2022-05-17 14:13:10|71.97|70.87|71.95|70.85|71.99|70.89|71.95|70.85|5
1652796800000|2022-05-17 14:13:20|71.96|70.86|71.92|70.82|71.96|70.86|71.9|70.8|11
1652796810000|2022-05-17 14:13:30|71.91|70.81|71.9|70.8|71.91|70.81|71.88|70.78|5
1652796820000|2022-05-17 14:13:40|71.91|70.81|71.89|70.79|71.91|70.81|71.88|70.78|6
1652796830000|2022-05-17 14:13:50|71.9|70.8|71.9|70.8|71.9|70.8|71.89|70.79|5
1652796840000|2022-05-17 14:14:00|71.89|70.79|71.93|70.83|71.93|70.83|71.89|70.79|3
1652796850000|2022-05-17 14:14:10|71.92|70.82|71.92|70.82|71.93|70.83|71.92|70.82|5
1652796860000|2022-05-17 14:14:20|71.91|70.81|71.93|70.83|71.93|70.83|71.91|70.81|7
1652796900000|2022-05-17 14:15:00|71.92|70.82|71.93|70.83|71.93|70.83|71.9|70.8|11
1652796910000|2022-05-17 14:15:10|71.92|70.82|71.89|70.79|71.92|70.82|71.87|70.77|6
1652796920000|2022-05-17 14:15:20|71.9|70.8|71.93|70.83|71.93|70.83|71.9|70.8|6
1652796940000|2022-05-17 14:15:40|71.92|70.82|71.89|70.79|71.93|70.83|71.88|70.78|7
1652796950000|2022-05-17 14:15:50|71.88|70.78|71.88|70.78|71.88|70.78|71.87|70.77|7
1652796960000|2022-05-17 14:16:00|71.89|70.79|71.91|70.81|71.93|70.83|71.89|70.79|11
1652796970000|2022-05-17 14:16:10|71.9|70.8|71.89|70.79|71.9|70.8|71.89|70.79|8
1652796980000|2022-05-17 14:16:20|71.88|70.78|71.89|70.79|71.89|70.79|71.88|70.78|8
1652796990000|2022-05-17 14:16:30|71.9|70.8|71.93|70.83|71.93|70.83|71.9|70.8|8
1652797000000|2022-05-17 14:16:40|71.94|70.84|71.99|70.89|71.99|70.89|71.94|70.84|6
1652797010000|2022-05-17 14:16:50|71.98|70.88|71.97|70.87|71.99|70.89|71.94|70.84|11
1652797020000|2022-05-17 14:17:00|71.98|70.88|71.93|70.83|71.98|70.88|71.93|70.83|9
1652797030000|2022-05-17 14:17:10|71.92|70.82|71.96|70.86|71.96|70.86|71.92|70.82|5
1652797040000|2022-05-17 14:17:20|71.97|70.87|72|70.9|72.02|70.92|71.97|70.87|8
1652797050000|2022-05-17 14:17:30|71.99|70.89|72|70.9|72.01|70.91|71.99|70.89|8
1652797060000|2022-05-17 14:17:40|72.01|70.91|72.02|70.92|72.02|70.92|72|70.9|4
1652797070000|2022-05-17 14:17:50|72.03|70.93|72.04|70.94|72.05|70.95|72.02|70.92|10
1652797080000|2022-05-17 14:18:00|72.03|70.93|72.05|70.95|72.05|70.95|72.01|70.91|11
1652797090000|2022-05-17 14:18:10|72.06|70.96|72.02|70.92|72.07|70.97|72.01|70.91|10
1652797100000|2022-05-17 14:18:20|72.01|70.91|72.02|70.92|72.03|70.93|72.01|70.91|6
1652797110000|2022-05-17 14:18:30|72.01|70.91|72.03|70.93|72.03|70.93|72.01|70.91|3
1652797120000|2022-05-17 14:18:40|72.04|70.94|72.04|70.94|72.04|70.94|72.04|70.94|1
1652797130000|2022-05-17 14:18:50|72.03|70.93|72.03|70.93|72.04|70.94|72.02|70.92|7
1652797140000|2022-05-17 14:19:00|72.04|70.94|72.04|70.94|72.05|70.95|72.04|70.94|5
1652797150000|2022-05-17 14:19:10|72.03|70.93|72.04|70.94|72.04|70.94|72.03|70.93|4
1652797160000|2022-05-17 14:19:20|72.05|70.95|72.11|71.01|72.11|71.01|72.05|70.95|3
1652797170000|2022-05-17 14:19:30|72.12|71.02|72.11|71.01|72.12|71.02|72.1|71|4
1652797180000|2022-05-17 14:19:40|72.12|71.02|72.14|71.04|72.14|71.04|72.11|71.01|9
1652797190000|2022-05-17 14:19:50|72.13|71.03|72.11|71.01|72.14|71.04|72.11|71.01|9
1652797200000|2022-05-17 14:20:00|72.12|71.02|72.12|71.02|72.12|71.02|72.11|71.01|11
1652797210000|2022-05-17 14:20:10|72.13|71.03|72.13|71.03|72.14|71.04|72.12|71.02|19
1652797220000|2022-05-17 14:20:20|72.12|71.02|72.11|71.01|72.12|71.02|72.1|71|6
1652797230000|2022-05-17 14:20:30|72.1|71|72.1|71|72.1|71|72.1|71|1
1652797240000|2022-05-17 14:20:40|72.08|70.98|72.08|70.98|72.08|70.98|72.07|70.97|5
1652797250000|2022-05-17 14:20:50|72.07|70.97|72.07|70.97|72.08|70.98|72.06|70.96|7
1652797260000|2022-05-17 14:21:00|72.06|70.96|72.09|70.99|72.09|70.99|72.06|70.96|10
1652797270000|2022-05-17 14:21:10|72.08|70.98|72.02|70.92|72.12|71.02|72.01|70.91|8
1652797280000|2022-05-17 14:21:20|72.03|70.93|72.01|70.91|72.03|70.93|72|70.9|7
1652797290000|2022-05-17 14:21:30|72.02|70.92|72.04|70.94|72.04|70.94|72.02|70.92|3
1652797300000|2022-05-17 14:21:40|72.05|70.95|72.07|70.97|72.07|70.97|72.05|70.95|2
1652797310000|2022-05-17 14:21:50|72.06|70.96|72.06|70.96|72.06|70.96|72.04|70.94|6
1652797320000|2022-05-17 14:22:00|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|2
1652797330000|2022-05-17 14:22:10|72.05|70.95|72.02|70.92|72.05|70.95|72.02|70.92|7
1652797340000|2022-05-17 14:22:20|72.03|70.93|72.04|70.94|72.04|70.94|72.02|70.92|10
1652797350000|2022-05-17 14:22:30|72.05|70.95|71.98|70.88|72.05|70.95|71.97|70.87|17
1652797360000|2022-05-17 14:22:40|71.97|70.87|71.96|70.86|71.97|70.87|71.95|70.85|6
1652797370000|2022-05-17 14:22:50|71.97|70.87|72.01|70.91|72.02|70.92|71.95|70.85|11
1652797380000|2022-05-17 14:23:00|72.02|70.92|72.02|70.92|72.06|70.96|72.02|70.92|14
1652797390000|2022-05-17 14:23:10|72.03|70.93|71.97|70.87|72.03|70.93|71.91|70.81|15
1652797400000|2022-05-17 14:23:20|71.98|70.88|71.98|70.88|71.98|70.88|71.97|70.87|7
1652797410000|2022-05-17 14:23:30|71.97|70.87|71.95|70.85|71.97|70.87|71.93|70.83|7
1652797420000|2022-05-17 14:23:40|71.96|70.86|71.97|70.87|72|70.9|71.96|70.86|7
1652797430000|2022-05-17 14:23:50|71.94|70.84|71.95|70.85|71.95|70.85|71.93|70.83|4
1652797440000|2022-05-17 14:24:00|71.96|70.86|71.95|70.85|71.98|70.88|71.95|70.85|5
1652797450000|2022-05-17 14:24:10|71.96|70.86|71.98|70.88|71.99|70.89|71.93|70.83|11
1652797460000|2022-05-17 14:24:20|71.97|70.87|72.01|70.91|72.01|70.91|71.97|70.87|5
1652797470000|2022-05-17 14:24:30|72|70.9|72.01|70.91|72.01|70.91|72|70.9|2
1652797490000|2022-05-17 14:24:50|72|70.9|72.01|70.91|72.01|70.91|72|70.9|2
1652797500000|2022-05-17 14:25:00|72.02|70.92|72.02|70.92|72.02|70.92|72.02|70.92|1
1652797520000|2022-05-17 14:25:20|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1652797530000|2022-05-17 14:25:30|72.02|70.92|72.01|70.91|72.02|70.92|72.01|70.91|2
1652797540000|2022-05-17 14:25:40|72|70.9|71.96|70.86|72.01|70.91|71.96|70.86|10
1652797550000|2022-05-17 14:25:50|71.94|70.84|72.02|70.92|72.02|70.92|71.94|70.84|14
1652797560000|2022-05-17 14:26:00|72.01|70.91|72|70.9|72.02|70.92|71.99|70.89|8
1652797570000|2022-05-17 14:26:10|71.99|70.89|71.94|70.84|71.99|70.89|71.93|70.83|11
1652797580000|2022-05-17 14:26:20|71.93|70.83|71.94|70.84|71.94|70.84|71.92|70.82|4
1652797590000|2022-05-17 14:26:30|71.93|70.83|71.9|70.8|71.94|70.84|71.88|70.78|11
1652797600000|2022-05-17 14:26:40|71.89|70.79|71.9|70.8|71.9|70.8|71.88|70.78|8
1652797610000|2022-05-17 14:26:50|71.89|70.79|71.91|70.81|71.91|70.81|71.89|70.79|3
1652797620000|2022-05-17 14:27:00|71.9|70.8|71.9|70.8|71.9|70.8|71.89|70.79|5
1652797630000|2022-05-17 14:27:10|71.89|70.79|71.86|70.76|71.9|70.8|71.85|70.75|11
1652797640000|2022-05-17 14:27:20|71.85|70.75|71.84|70.74|71.86|70.76|71.84|70.74|6
1652797650000|2022-05-17 14:27:30|71.78|70.68|71.78|70.68|71.81|70.71|71.78|70.68|13
1652797660000|2022-05-17 14:27:40|71.8|70.7|71.74|70.64|71.8|70.7|71.73|70.63|13
1652797670000|2022-05-17 14:27:50|71.75|70.65|71.78|70.68|71.8|70.7|71.75|70.65|5
1652797680000|2022-05-17 14:28:00|71.79|70.69|71.8|70.7|71.8|70.7|71.78|70.68|6
1652797690000|2022-05-17 14:28:10|71.79|70.69|71.8|70.7|71.8|70.7|71.78|70.68|4
1652797700000|2022-05-17 14:28:20|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1652797710000|2022-05-17 14:28:30|71.82|70.72|71.82|70.72|71.82|70.72|71.81|70.71|3
1652797720000|2022-05-17 14:28:40|71.81|70.71|71.75|70.65|71.81|70.71|71.75|70.65|7
1652797730000|2022-05-17 14:28:50|71.74|70.64|71.73|70.63|71.74|70.64|71.71|70.61|9
1652797740000|2022-05-17 14:29:00|71.72|70.62|71.7|70.6|71.72|70.62|71.69|70.59|5
1652797750000|2022-05-17 14:29:10|71.71|70.61|71.71|70.61|71.71|70.61|71.69|70.59|7
1652797760000|2022-05-17 14:29:20|71.7|70.6|71.7|70.6|71.73|70.63|71.7|70.6|7
1652797770000|2022-05-17 14:29:30|71.71|70.61|71.72|70.62|71.73|70.63|71.71|70.61|6
1652797780000|2022-05-17 14:29:40|71.71|70.61|71.69|70.59|71.71|70.61|71.69|70.59|3
1652797790000|2022-05-17 14:29:50|71.7|70.6|71.7|70.6|71.71|70.61|71.68|70.58|6
1652797800000|2022-05-17 14:30:00|71.69|70.59|71.62|70.52|71.69|70.59|71.62|70.52|9
1652797810000|2022-05-17 14:30:10|71.63|70.53|71.63|70.53|71.67|70.57|71.63|70.53|10
1652797820000|2022-05-17 14:30:20|71.64|70.54|71.63|70.53|71.64|70.54|71.63|70.53|6
1652797830000|2022-05-17 14:30:30|71.64|70.54|71.6|70.5|71.64|70.54|71.6|70.5|7
1652797840000|2022-05-17 14:30:40|71.59|70.49|71.59|70.49|71.61|70.51|71.59|70.49|4
1652797850000|2022-05-17 14:30:50|71.58|70.48|71.58|70.48|71.58|70.48|71.57|70.47|3
1652797860000|2022-05-17 14:31:00|71.59|70.49|71.59|70.49|71.59|70.49|71.59|70.49|1
1652797870000|2022-05-17 14:31:10|71.58|70.48|71.57|70.47|71.58|70.48|71.57|70.47|4
1652797880000|2022-05-17 14:31:20|71.55|70.45|71.54|70.44|71.56|70.46|71.53|70.43|6
1652797890000|2022-05-17 14:31:30|71.53|70.43|71.39|70.29|71.53|70.43|71.39|70.29|9
1652797900000|2022-05-17 14:31:40|71.38|70.28|71.31|70.21|71.4|70.3|71.27|70.17|19
1652797910000|2022-05-17 14:31:50|71.28|70.18|71.26|70.16|71.29|70.19|71.25|70.15|16
1652797920000|2022-05-17 14:32:00|71.27|70.17|71.36|70.26|71.36|70.26|71.24|70.14|15
1652797930000|2022-05-17 14:32:10|71.37|70.27|71.31|70.21|71.37|70.27|71.3|70.2|13
1652797940000|2022-05-17 14:32:20|71.32|70.22|71.38|70.28|71.38|70.28|71.32|70.22|11
1652797950000|2022-05-17 14:32:30|71.37|70.27|71.37|70.27|71.37|70.27|71.36|70.26|3
1652797960000|2022-05-17 14:32:40|71.38|70.28|71.38|70.28|71.38|70.28|71.37|70.27|3
1652797970000|2022-05-17 14:32:50|71.39|70.29|71.38|70.28|71.39|70.29|71.37|70.27|12
1652797980000|2022-05-17 14:33:00|71.39|70.29|71.42|70.32|71.44|70.34|71.39|70.29|11
1652797990000|2022-05-17 14:33:10|71.44|70.34|71.46|70.36|71.5|70.4|71.44|70.34|10
1652798000000|2022-05-17 14:33:20|71.45|70.35|71.48|70.38|71.48|70.38|71.42|70.32|12
1652798010000|2022-05-17 14:33:30|71.47|70.37|71.48|70.38|71.5|70.4|71.47|70.37|9
1652798020000|2022-05-17 14:33:40|71.49|70.39|71.5|70.4|71.5|70.4|71.48|70.38|10
1652798030000|2022-05-17 14:33:50|71.49|70.39|71.47|70.37|71.5|70.4|71.47|70.37|9
1652798040000|2022-05-17 14:34:00|71.48|70.38|71.51|70.41|71.51|70.41|71.48|70.38|4
1652798050000|2022-05-17 14:34:10|71.52|70.42|71.56|70.46|71.58|70.48|71.52|70.42|8
1652798060000|2022-05-17 14:34:20|71.55|70.45|71.57|70.47|71.57|70.47|71.54|70.44|10
1652798070000|2022-05-17 14:34:30|71.56|70.46|71.47|70.37|71.57|70.47|71.47|70.37|14
1652798080000|2022-05-17 14:34:40|71.48|70.38|71.47|70.37|71.48|70.38|71.47|70.37|4
1652798090000|2022-05-17 14:34:50|71.48|70.38|71.48|70.38|71.5|70.4|71.48|70.38|7
1652798100000|2022-05-17 14:35:00|71.49|70.39|71.41|70.31|71.5|70.4|71.41|70.31|19
1652798110000|2022-05-17 14:35:10|71.42|70.32|71.4|70.3|71.44|70.34|71.4|70.3|20
1652798120000|2022-05-17 14:35:20|71.41|70.31|71.38|70.28|71.42|70.32|71.38|70.28|4
1652798130000|2022-05-17 14:35:30|71.39|70.29|71.38|70.28|71.4|70.3|71.37|70.27|12
1652798140000|2022-05-17 14:35:40|71.37|70.27|71.4|70.3|71.4|70.3|71.33|70.23|12
1652798150000|2022-05-17 14:35:50|71.41|70.31|71.43|70.33|71.44|70.34|71.41|70.31|7
1652798160000|2022-05-17 14:36:00|71.44|70.34|71.44|70.34|71.45|70.35|71.43|70.33|5
1652798170000|2022-05-17 14:36:10|71.43|70.33|71.49|70.39|71.49|70.39|71.43|70.33|6
1652798180000|2022-05-17 14:36:20|71.46|70.36|71.47|70.37|71.48|70.38|71.44|70.34|9
1652798190000|2022-05-17 14:36:30|71.46|70.36|71.43|70.33|71.47|70.37|71.43|70.33|8
1652798200000|2022-05-17 14:36:40|71.44|70.34|71.38|70.28|71.44|70.34|71.38|70.28|8
1652798210000|2022-05-17 14:36:50|71.37|70.27|71.34|70.24|71.38|70.28|71.34|70.24|10
1652798220000|2022-05-17 14:37:00|71.33|70.23|71.49|70.39|71.49|70.39|71.33|70.23|9
1652798230000|2022-05-17 14:37:10|71.48|70.38|71.5|70.4|71.5|70.4|71.44|70.34|9
1652798240000|2022-05-17 14:37:20|71.51|70.41|71.54|70.44|71.54|70.44|71.5|70.4|6
1652798250000|2022-05-17 14:37:30|71.53|70.43|71.54|70.44|71.55|70.45|71.53|70.43|7
1652798260000|2022-05-17 14:37:40|71.55|70.45|71.54|70.44|71.55|70.45|71.48|70.38|14
1652798270000|2022-05-17 14:37:50|71.55|70.45|71.54|70.44|71.58|70.48|71.54|70.44|11
1652798280000|2022-05-17 14:38:00|71.55|70.45|71.54|70.44|71.58|70.48|71.53|70.43|19
1652798290000|2022-05-17 14:38:10|71.53|70.43|71.53|70.43|71.54|70.44|71.52|70.42|7
1652798300000|2022-05-17 14:38:20|71.52|70.42|71.51|70.41|71.53|70.43|71.51|70.41|8
1652798310000|2022-05-17 14:38:30|71.5|70.4|71.54|70.44|71.54|70.44|71.5|70.4|4
1652798320000|2022-05-17 14:38:40|71.55|70.45|71.54|70.44|71.55|70.45|71.52|70.42|10
1652798330000|2022-05-17 14:38:50|71.53|70.43|71.55|70.45|71.55|70.45|71.53|70.43|7
1652798340000|2022-05-17 14:39:00|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|4
1652798350000|2022-05-17 14:39:10|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|2
1652798360000|2022-05-17 14:39:20|71.54|70.44|71.52|70.42|71.54|70.44|71.52|70.42|4
1652798370000|2022-05-17 14:39:30|71.51|70.41|71.49|70.39|71.52|70.42|71.48|70.38|9
1652798380000|2022-05-17 14:39:40|71.5|70.4|71.51|70.41|71.52|70.42|71.5|70.4|6
1652798390000|2022-05-17 14:39:50|71.52|70.42|71.42|70.32|71.52|70.42|71.42|70.32|18
1652798400000|2022-05-17 14:40:00|71.41|70.31|71.46|70.36|71.46|70.36|71.38|70.28|16
1652798410000|2022-05-17 14:40:10|71.47|70.37|71.46|70.36|71.48|70.38|71.42|70.32|12
1652798420000|2022-05-17 14:40:20|71.45|70.35|71.5|70.4|71.5|70.4|71.42|70.32|13
1652798430000|2022-05-17 14:40:30|71.51|70.41|71.52|70.42|71.53|70.43|71.5|70.4|6
1652798440000|2022-05-17 14:40:40|71.53|70.43|71.55|70.45|71.55|70.45|71.52|70.42|9
1652798450000|2022-05-17 14:40:50|71.56|70.46|71.58|70.48|71.58|70.48|71.55|70.45|5
1652798460000|2022-05-17 14:41:00|71.62|70.52|71.55|70.45|71.62|70.52|71.55|70.45|13
1652798470000|2022-05-17 14:41:10|71.56|70.46|71.55|70.45|71.58|70.48|71.55|70.45|12
1652798480000|2022-05-17 14:41:20|71.56|70.46|71.56|70.46|71.57|70.47|71.55|70.45|7
1652798490000|2022-05-17 14:41:30|71.54|70.44|71.53|70.43|71.56|70.46|71.53|70.43|6
1652798500000|2022-05-17 14:41:40|71.54|70.44|71.41|70.31|71.54|70.44|71.41|70.31|15
1652798510000|2022-05-17 14:41:50|71.4|70.3|71.45|70.35|71.45|70.35|71.4|70.3|14
1652798520000|2022-05-17 14:42:00|71.49|70.39|71.52|70.42|71.52|70.42|71.49|70.39|4
1652798530000|2022-05-17 14:42:10|71.51|70.41|71.44|70.34|71.52|70.42|71.39|70.29|19
1652798540000|2022-05-17 14:42:20|71.43|70.33|71.31|70.21|71.43|70.33|71.3|70.2|18
1652798550000|2022-05-17 14:42:30|71.33|70.23|71.35|70.25|71.39|70.29|71.31|70.21|15
1652798560000|2022-05-17 14:42:40|71.34|70.24|71.4|70.3|71.4|70.3|71.34|70.24|10
1652798570000|2022-05-17 14:42:50|71.41|70.31|71.4|70.3|71.41|70.31|71.39|70.29|4
1652798580000|2022-05-17 14:43:00|71.41|70.31|71.34|70.24|71.42|70.32|71.33|70.23|14
1652798590000|2022-05-17 14:43:10|71.35|70.25|71.25|70.15|71.38|70.28|71.25|70.15|17
1652798600000|2022-05-17 14:43:20|71.26|70.16|71.26|70.16|71.28|70.18|71.25|70.15|9
1652798610000|2022-05-17 14:43:30|71.25|70.15|71.13|70.03|71.25|70.15|71.13|70.03|8
1652798620000|2022-05-17 14:43:40|71.12|70.02|71.18|70.08|71.2|70.1|71.12|70.02|16
1652798630000|2022-05-17 14:43:50|71.17|70.07|71.12|70.02|71.17|70.07|71.11|70.01|14
1652798640000|2022-05-17 14:44:00|71.11|70.01|71.15|70.05|71.15|70.05|71.11|70.01|9
1652798650000|2022-05-17 14:44:10|71.16|70.06|71.14|70.04|71.16|70.06|71.14|70.04|7
1652798660000|2022-05-17 14:44:20|71.13|70.03|71.03|69.93|71.14|70.04|71.02|69.92|15
1652798670000|2022-05-17 14:44:30|71.04|69.94|71.02|69.92|71.04|69.94|71.02|69.92|8
1652798680000|2022-05-17 14:44:40|71.01|69.91|70.97|69.87|71.01|69.91|70.94|69.84|8
1652798690000|2022-05-17 14:44:50|70.96|69.86|70.94|69.84|71.02|69.92|70.94|69.84|22
1652798700000|2022-05-17 14:45:00|70.95|69.85|71.02|69.92|71.02|69.92|70.94|69.84|16
1652798710000|2022-05-17 14:45:10|71.01|69.91|71.02|69.92|71.02|69.92|70.97|69.87|16
1652798720000|2022-05-17 14:45:20|71.03|69.93|71.08|69.98|71.1|70|71.03|69.93|9
1652798730000|2022-05-17 14:45:30|71.09|69.99|71.12|70.02|71.14|70.04|71.09|69.99|12
1652798740000|2022-05-17 14:45:40|71.11|70.01|71.09|69.99|71.13|70.03|71.09|69.99|16
1652798750000|2022-05-17 14:45:50|71.12|70.02|71.1|70|71.12|70.02|71.09|69.99|7
1652798760000|2022-05-17 14:46:00|71.09|69.99|71.09|69.99|71.09|69.99|71.09|69.99|1
1652798770000|2022-05-17 14:46:10|71.1|70|71.15|70.05|71.15|70.05|71.1|70|6
1652798780000|2022-05-17 14:46:20|71.16|70.06|71.16|70.06|71.17|70.07|71.16|70.06|3
1652798790000|2022-05-17 14:46:30|71.17|70.07|71.14|70.04|71.17|70.07|71.14|70.04|8
1652798800000|2022-05-17 14:46:40|71.13|70.03|71.15|70.05|71.15|70.05|71.13|70.03|9
1652798810000|2022-05-17 14:46:50|71.16|70.06|71.14|70.04|71.16|70.06|71.14|70.04|5
1652798820000|2022-05-17 14:47:00|71.15|70.05|71.17|70.07|71.17|70.07|71.15|70.05|2
1652798830000|2022-05-17 14:47:10|71.18|70.08|71.18|70.08|71.18|70.08|71.16|70.06|4
1652798840000|2022-05-17 14:47:20|71.2|70.1|71.24|70.14|71.25|70.15|71.19|70.09|9
1652798850000|2022-05-17 14:47:30|71.23|70.13|71.24|70.14|71.24|70.14|71.21|70.11|10
1652798860000|2022-05-17 14:47:40|71.25|70.15|71.3|70.2|71.3|70.2|71.25|70.15|10
1652798870000|2022-05-17 14:47:50|71.31|70.21|71.3|70.2|71.31|70.21|71.29|70.19|10
1652798880000|2022-05-17 14:48:00|71.29|70.19|71.31|70.21|71.32|70.22|71.29|70.19|7
1652798890000|2022-05-17 14:48:10|71.32|70.22|71.27|70.17|71.32|70.22|71.27|70.17|12
1652798900000|2022-05-17 14:48:20|71.25|70.15|71.23|70.13|71.26|70.16|71.22|70.12|10
1652798910000|2022-05-17 14:48:30|71.24|70.14|71.24|70.14|71.27|70.17|71.23|70.13|8
1652798960000|2022-05-17 14:49:20|71.25|70.15|71.26|70.16|71.26|70.16|71.25|70.15|4
1652798970000|2022-05-17 14:49:30|71.25|70.15|71.25|70.15|71.25|70.15|71.22|70.12|11
1652798980000|2022-05-17 14:49:40|71.24|70.14|71.24|70.14|71.25|70.15|71.24|70.14|3
1652798990000|2022-05-17 14:49:50|71.25|70.15|71.25|70.15|71.25|70.15|71.24|70.14|3
1652799000000|2022-05-17 14:50:00|71.2|70.1|71.16|70.06|71.2|70.1|71.12|70.02|14
1652799010000|2022-05-17 14:50:10|71.15|70.05|71.16|70.06|71.16|70.06|71.11|70.01|6
1652799020000|2022-05-17 14:50:20|71.2|70.1|71.17|70.07|71.23|70.13|71.16|70.06|16
1652799030000|2022-05-17 14:50:30|71.16|70.06|71.2|70.1|71.2|70.1|71.14|70.04|18
1652799040000|2022-05-17 14:50:40|71.19|70.09|71.16|70.06|71.2|70.1|71.15|70.05|9
1652799050000|2022-05-17 14:50:50|71.14|70.04|71.16|70.06|71.16|70.06|71.12|70.02|6
1652799060000|2022-05-17 14:51:00|71.2|70.1|71.18|70.08|71.21|70.11|71.18|70.08|7
1652799070000|2022-05-17 14:51:10|71.19|70.09|71.2|70.1|71.2|70.1|71.14|70.04|10
1652799080000|2022-05-17 14:51:20|71.21|70.11|71.17|70.07|71.21|70.11|71.17|70.07|9
1652799090000|2022-05-17 14:51:30|71.18|70.08|71.19|70.09|71.2|70.1|71.17|70.07|10
1652799100000|2022-05-17 14:51:40|71.18|70.08|71.18|70.08|71.2|70.1|71.18|70.08|15
1652799110000|2022-05-17 14:51:50|71.19|70.09|71.2|70.1|71.2|70.1|71.18|70.08|6
1652799120000|2022-05-17 14:52:00|71.19|70.09|71.19|70.09|71.2|70.1|71.17|70.07|17
1652799130000|2022-05-17 14:52:10|71.2|70.1|71.2|70.1|71.2|70.1|71.18|70.08|5
1652799140000|2022-05-17 14:52:20|71.19|70.09|71.25|70.15|71.25|70.15|71.19|70.09|9
1652799150000|2022-05-17 14:52:30|71.26|70.16|71.23|70.13|71.27|70.17|71.18|70.08|10
1652799160000|2022-05-17 14:52:40|71.26|70.16|71.26|70.16|71.27|70.17|71.25|70.15|5
1652799170000|2022-05-17 14:52:50|71.25|70.15|71.19|70.09|71.26|70.16|71.18|70.08|13
1652799180000|2022-05-17 14:53:00|71.18|70.08|71.1|70|71.18|70.08|71.1|70|16
1652799190000|2022-05-17 14:53:10|71.09|69.99|71.01|69.91|71.09|69.99|71.01|69.91|7
1652799200000|2022-05-17 14:53:20|71|69.9|70.95|69.85|71|69.9|70.93|69.83|12
1652799210000|2022-05-17 14:53:30|70.94|69.84|70.95|69.85|70.99|69.89|70.93|69.83|18
1652799220000|2022-05-17 14:53:40|70.94|69.84|70.96|69.86|71.02|69.92|70.94|69.84|13
1652799230000|2022-05-17 14:53:50|70.97|69.87|70.97|69.87|70.97|69.87|70.97|69.87|1
1652799240000|2022-05-17 14:54:00|70.96|69.86|70.93|69.83|70.96|69.86|70.92|69.82|7
1652799250000|2022-05-17 14:54:10|70.95|69.85|70.96|69.86|70.97|69.87|70.95|69.85|4
1652799260000|2022-05-17 14:54:20|70.97|69.87|70.97|69.87|70.98|69.88|70.96|69.86|5
1652799270000|2022-05-17 14:54:30|70.98|69.88|71.03|69.93|71.07|69.97|70.97|69.87|10
1652799280000|2022-05-17 14:54:40|71.01|69.91|71.03|69.93|71.04|69.94|70.97|69.87|13
1652799290000|2022-05-17 14:54:50|71.04|69.94|71.06|69.96|71.06|69.96|71|69.9|10
1652799300000|2022-05-17 14:55:00|71.07|69.97|71.09|69.99|71.1|70|71|69.9|19
1652799310000|2022-05-17 14:55:10|71.1|70|71.11|70.01|71.11|70.01|71.1|70|2
1652799320000|2022-05-17 14:55:20|71.12|70.02|71.07|69.97|71.12|70.02|71.06|69.96|15
1652799330000|2022-05-17 14:55:30|71.06|69.96|71.09|69.99|71.09|69.99|71.06|69.96|11
1652799340000|2022-05-17 14:55:40|71.08|69.98|71.03|69.93|71.08|69.98|71.03|69.93|5
1652799350000|2022-05-17 14:55:50|71.04|69.94|71.06|69.96|71.07|69.97|71.04|69.94|4
1652799360000|2022-05-17 14:56:00|71.04|69.94|71.08|69.98|71.08|69.98|71.02|69.92|8
1652799370000|2022-05-17 14:56:10|71.09|69.99|71.02|69.92|71.09|69.99|71.02|69.92|12
1652799380000|2022-05-17 14:56:20|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|3
1652799390000|2022-05-17 14:56:30|71.02|69.92|71.08|69.98|71.08|69.98|71.01|69.91|11
1652799400000|2022-05-17 14:56:40|71.07|69.97|71.08|69.98|71.08|69.98|71.06|69.96|10
1652799410000|2022-05-17 14:56:50|71.09|69.99|71.1|70|71.12|70.02|71.09|69.99|7
1652799420000|2022-05-17 14:57:00|71.09|69.99|71.13|70.03|71.13|70.03|71.09|69.99|6
1652799430000|2022-05-17 14:57:10|71.11|70.01|71.03|69.93|71.11|70.01|71.02|69.92|11
1652799440000|2022-05-17 14:57:20|71.02|69.92|71|69.9|71.02|69.92|70.99|69.89|5
1652799450000|2022-05-17 14:57:30|70.99|69.89|71.01|69.91|71.01|69.91|70.99|69.89|7
1652799460000|2022-05-17 14:57:40|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1652799470000|2022-05-17 14:57:50|71|69.9|71.01|69.91|71.03|69.93|71|69.9|8
1652799480000|2022-05-17 14:58:00|71.02|69.92|70.99|69.89|71.03|69.93|70.99|69.89|8
1652799490000|2022-05-17 14:58:10|71|69.9|71.03|69.93|71.03|69.93|70.99|69.89|7
1652799500000|2022-05-17 14:58:20|71.02|69.92|71.02|69.92|71.03|69.93|71.01|69.91|7
1652799510000|2022-05-17 14:58:30|71|69.9|71|69.9|71.01|69.91|70.98|69.88|11
1652799520000|2022-05-17 14:58:40|71.01|69.91|71.07|69.97|71.07|69.97|71.01|69.91|8
1652799530000|2022-05-17 14:58:50|71.08|69.98|71.09|69.99|71.09|69.99|71.07|69.97|9
1652799540000|2022-05-17 14:59:00|71.08|69.98|70.96|69.86|71.08|69.98|70.95|69.85|10
1652799550000|2022-05-17 14:59:10|70.97|69.87|71.04|69.94|71.04|69.94|70.97|69.87|8
1652799560000|2022-05-17 14:59:20|71.05|69.95|71.06|69.96|71.1|70|71.05|69.95|6
1652799570000|2022-05-17 14:59:30|71.07|69.97|71.03|69.93|71.07|69.97|71.03|69.93|4
1652799580000|2022-05-17 14:59:40|71.05|69.95|71.04|69.94|71.07|69.97|71.03|69.93|8
1652799590000|2022-05-17 14:59:50|71.03|69.93|71.04|69.94|71.05|69.95|71.03|69.93|8
1652799600000|2022-05-17 15:00:00|71.03|69.93|70.98|69.88|71.03|69.93|70.97|69.87|10
1652799610000|2022-05-17 15:00:10|70.99|69.89|71.07|69.97|71.07|69.97|70.99|69.89|10
1652799620000|2022-05-17 15:00:20|71.08|69.98|71.08|69.98|71.08|69.98|71.07|69.97|3
1652799630000|2022-05-17 15:00:30|71.09|69.99|71|69.9|71.09|69.99|71|69.9|10
1652799640000|2022-05-17 15:00:40|70.99|69.89|71.03|69.93|71.03|69.93|70.99|69.89|5
1652799650000|2022-05-17 15:00:50|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|10
1652799660000|2022-05-17 15:01:00|71.02|69.92|71.01|69.91|71.03|69.93|70.99|69.89|6
1652799670000|2022-05-17 15:01:10|71.02|69.92|71.05|69.95|71.08|69.98|71.02|69.92|11
1652799680000|2022-05-17 15:01:20|71.06|69.96|71.08|69.98|71.09|69.99|71.06|69.96|7
1652799690000|2022-05-17 15:01:30|71.09|69.99|71.1|70|71.11|70.01|71.09|69.99|10
1652799700000|2022-05-17 15:01:40|71.11|70.01|71.11|70.01|71.11|70.01|71.1|70|3
1652799710000|2022-05-17 15:01:50|71.12|70.02|71.18|70.08|71.18|70.08|71.12|70.02|7
1652799720000|2022-05-17 15:02:00|71.17|70.07|71.17|70.07|71.17|70.07|71.17|70.07|1
1652799730000|2022-05-17 15:02:10|71.18|70.08|71.16|70.06|71.18|70.08|71.15|70.05|5
1652799740000|2022-05-17 15:02:20|71.15|70.05|71.13|70.03|71.15|70.05|71.13|70.03|5
1652799750000|2022-05-17 15:02:30|71.12|70.02|71.13|70.03|71.13|70.03|71.11|70.01|4
1652799760000|2022-05-17 15:02:40|71.14|70.04|71.16|70.06|71.16|70.06|71.13|70.03|9
1652799770000|2022-05-17 15:02:50|71.17|70.07|71.16|70.06|71.18|70.08|71.15|70.05|7
1652799780000|2022-05-17 15:03:00|71.15|70.05|71.13|70.03|71.17|70.07|71.13|70.03|6
1652799790000|2022-05-17 15:03:10|71.12|70.02|71.14|70.04|71.15|70.05|71.11|70.01|8
1652799800000|2022-05-17 15:03:20|71.13|70.03|71.15|70.05|71.15|70.05|71.13|70.03|3
1652799810000|2022-05-17 15:03:30|71.14|70.04|71.13|70.03|71.15|70.05|71.13|70.03|4
1652799820000|2022-05-17 15:03:40|71.14|70.04|71.09|69.99|71.14|70.04|71.09|69.99|7
1652799830000|2022-05-17 15:03:50|71.08|69.98|71.04|69.94|71.09|69.99|71.03|69.93|11
1652799840000|2022-05-17 15:04:00|71.03|69.93|71.04|69.94|71.04|69.94|71.02|69.92|10
1652799850000|2022-05-17 15:04:10|71.05|69.95|71.04|69.94|71.05|69.95|71.03|69.93|6
1652799860000|2022-05-17 15:04:20|71.03|69.93|71.1|70|71.11|70.01|71.03|69.93|14
1652799870000|2022-05-17 15:04:30|71.09|69.99|71.07|69.97|71.09|69.99|71.07|69.97|7
1652799880000|2022-05-17 15:04:40|71.08|69.98|71.11|70.01|71.11|70.01|71.08|69.98|5
1652799890000|2022-05-17 15:04:50|71.1|70|71.1|70|71.1|70|71.1|70|1
1652799900000|2022-05-17 15:05:00|71.11|70.01|71.14|70.04|71.14|70.04|71.11|70.01|4
1652799910000|2022-05-17 15:05:10|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1652799920000|2022-05-17 15:05:20|71.16|70.06|71.16|70.06|71.2|70.1|71.15|70.05|8
1652799930000|2022-05-17 15:05:30|71.18|70.08|71.16|70.06|71.18|70.08|71.16|70.06|3
1652799940000|2022-05-17 15:05:40|71.17|70.07|71.19|70.09|71.21|70.11|71.16|70.06|10
1652799950000|2022-05-17 15:05:50|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1652799960000|2022-05-17 15:06:00|71.19|70.09|71.2|70.1|71.2|70.1|71.18|70.08|4
1652799970000|2022-05-17 15:06:10|71.21|70.11|71.28|70.18|71.28|70.18|71.21|70.11|14
1652799980000|2022-05-17 15:06:20|71.27|70.17|71.31|70.21|71.34|70.24|71.27|70.17|9
1652799990000|2022-05-17 15:06:30|71.32|70.22|71.25|70.15|71.32|70.22|71.25|70.15|9
1652800000000|2022-05-17 15:06:40|71.24|70.14|71.27|70.17|71.27|70.17|71.24|70.14|6
1652800010000|2022-05-17 15:06:50|71.26|70.16|71.28|70.18|71.28|70.18|71.26|70.16|5
1652800020000|2022-05-17 15:07:00|71.26|70.16|71.23|70.13|71.26|70.16|71.23|70.13|5
1652800030000|2022-05-17 15:07:10|71.22|70.12|71.22|70.12|71.23|70.13|71.2|70.1|5
1652800040000|2022-05-17 15:07:20|71.21|70.11|71.18|70.08|71.21|70.11|71.18|70.08|6
1652800050000|2022-05-17 15:07:30|71.19|70.09|71.19|70.09|71.21|70.11|71.18|70.08|7
1652800060000|2022-05-17 15:07:40|71.2|70.1|71.23|70.13|71.23|70.13|71.2|70.1|6
1652800070000|2022-05-17 15:07:50|71.24|70.14|71.29|70.19|71.3|70.2|71.23|70.13|13
1652800080000|2022-05-17 15:08:00|71.3|70.2|71.31|70.21|71.34|70.24|71.29|70.19|17
1652800090000|2022-05-17 15:08:10|71.32|70.22|71.32|70.22|71.33|70.23|71.32|70.22|3
1652800100000|2022-05-17 15:08:20|71.31|70.21|71.38|70.28|71.38|70.28|71.31|70.21|8
1652800110000|2022-05-17 15:08:30|71.39|70.29|71.41|70.31|71.41|70.31|71.38|70.28|7
1652800120000|2022-05-17 15:08:40|71.42|70.32|71.41|70.31|71.43|70.33|71.41|70.31|4
1652800150000|2022-05-17 15:09:10|71.4|70.3|71.37|70.27|71.4|70.3|71.37|70.27|2
1652800160000|2022-05-17 15:09:20|71.35|70.25|71.35|70.25|71.35|70.25|71.34|70.24|7
1652800190000|2022-05-17 15:09:50|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|2
1652800200000|2022-05-17 15:10:00|71.36|70.26|71.41|70.31|71.43|70.33|71.36|70.26|13
1652800210000|2022-05-17 15:10:10|71.42|70.32|71.4|70.3|71.43|70.33|71.4|70.3|7
1652800220000|2022-05-17 15:10:20|71.41|70.31|71.41|70.31|71.43|70.33|71.4|70.3|11
1652800230000|2022-05-17 15:10:30|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1652800240000|2022-05-17 15:10:40|71.39|70.29|71.38|70.28|71.39|70.29|71.37|70.27|4
1652800250000|2022-05-17 15:10:50|71.37|70.27|71.33|70.23|71.37|70.27|71.33|70.23|4
1652800260000|2022-05-17 15:11:00|71.34|70.24|71.39|70.29|71.39|70.29|71.33|70.23|7
1652800270000|2022-05-17 15:11:10|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|4
1652800280000|2022-05-17 15:11:20|71.4|70.3|71.37|70.27|71.4|70.3|71.37|70.27|8
1652800290000|2022-05-17 15:11:30|71.36|70.26|71.37|70.27|71.37|70.27|71.36|70.26|2
1652800300000|2022-05-17 15:11:40|71.38|70.28|71.41|70.31|71.41|70.31|71.38|70.28|3
1652800310000|2022-05-17 15:11:50|71.43|70.33|71.43|70.33|71.43|70.33|71.42|70.32|3
1652800320000|2022-05-17 15:12:00|71.42|70.32|71.49|70.39|71.49|70.39|71.42|70.32|8
1652800330000|2022-05-17 15:12:10|71.5|70.4|71.47|70.37|71.5|70.4|71.47|70.37|6
1652800340000|2022-05-17 15:12:20|71.45|70.35|71.44|70.34|71.45|70.35|71.44|70.34|2
1652800350000|2022-05-17 15:12:30|71.43|70.33|71.36|70.26|71.44|70.34|71.36|70.26|13
1652800360000|2022-05-17 15:12:40|71.37|70.27|71.39|70.29|71.39|70.29|71.37|70.27|3
1652800370000|2022-05-17 15:12:50|71.4|70.3|71.39|70.29|71.4|70.3|71.38|70.28|12
1652800380000|2022-05-17 15:13:00|71.38|70.28|71.38|70.28|71.39|70.29|71.38|70.28|3
1652800390000|2022-05-17 15:13:10|71.37|70.27|71.34|70.24|71.37|70.27|71.34|70.24|4
1652800400000|2022-05-17 15:13:20|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|4
1652800410000|2022-05-17 15:13:30|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|2
1652800420000|2022-05-17 15:13:40|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|2
1652800430000|2022-05-17 15:13:50|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|4
1652800440000|2022-05-17 15:14:00|71.33|70.23|71.31|70.21|71.34|70.24|71.31|70.21|6
1652800450000|2022-05-17 15:14:10|71.32|70.22|71.3|70.2|71.32|70.22|71.3|70.2|7
1652800460000|2022-05-17 15:14:20|71.29|70.19|71.26|70.16|71.3|70.2|71.24|70.14|7
1652800470000|2022-05-17 15:14:30|71.29|70.19|71.32|70.22|71.32|70.22|71.29|70.19|4
1652800480000|2022-05-17 15:14:40|71.33|70.23|71.38|70.28|71.4|70.3|71.33|70.23|10
1652800490000|2022-05-17 15:14:50|71.37|70.27|71.39|70.29|71.4|70.3|71.37|70.27|10
1652800500000|2022-05-17 15:15:00|71.4|70.3|71.35|70.25|71.41|70.31|71.35|70.25|12
1652800510000|2022-05-17 15:15:10|71.36|70.26|71.35|70.25|71.36|70.26|71.34|70.24|4
1652800520000|2022-05-17 15:15:20|71.34|70.24|71.27|70.17|71.34|70.24|71.27|70.17|10
1652800530000|2022-05-17 15:15:30|71.26|70.16|71.31|70.21|71.31|70.21|71.23|70.13|11
1652800540000|2022-05-17 15:15:40|71.3|70.2|71.31|70.21|71.32|70.22|71.3|70.2|8
1652800550000|2022-05-17 15:15:50|71.3|70.2|71.27|70.17|71.3|70.2|71.27|70.17|6
1652800560000|2022-05-17 15:16:00|71.26|70.16|71.26|70.16|71.26|70.16|71.23|70.13|8
1652800570000|2022-05-17 15:16:10|71.27|70.17|71.23|70.13|71.27|70.17|71.22|70.12|7
1652800590000|2022-05-17 15:16:30|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|2
1652800600000|2022-05-17 15:16:40|71.17|70.07|71.07|69.97|71.17|70.07|71.07|69.97|14
1652800610000|2022-05-17 15:16:50|71.06|69.96|71.06|69.96|71.08|69.98|71.05|69.95|7
1652800620000|2022-05-17 15:17:00|71.07|69.97|71.01|69.91|71.07|69.97|71.01|69.91|12
1652800630000|2022-05-17 15:17:10|71.02|69.92|71.01|69.91|71.02|69.92|71|69.9|6
1652800640000|2022-05-17 15:17:20|71|69.9|70.94|69.84|71|69.9|70.93|69.83|7
1652800650000|2022-05-17 15:17:30|70.93|69.83|70.87|69.77|70.94|69.84|70.87|69.77|11
1652800660000|2022-05-17 15:17:40|70.86|69.76|70.81|69.71|70.86|69.76|70.79|69.69|13
1652800670000|2022-05-17 15:17:50|70.82|69.72|70.83|69.73|70.84|69.74|70.82|69.72|6
1652800680000|2022-05-17 15:18:00|70.81|69.71|70.78|69.68|70.81|69.71|70.77|69.67|8
1652800690000|2022-05-17 15:18:10|70.77|69.67|70.85|69.75|70.85|69.75|70.77|69.67|11
1652800700000|2022-05-17 15:18:20|70.86|69.76|70.98|69.88|70.98|69.88|70.86|69.76|17
1652800710000|2022-05-17 15:18:30|70.99|69.89|71|69.9|71.04|69.94|70.99|69.89|15
1652800720000|2022-05-17 15:18:40|71.01|69.91|71.04|69.94|71.04|69.94|71|69.9|7
1652800730000|2022-05-17 15:18:50|71.05|69.95|71.08|69.98|71.12|70.02|71.05|69.95|16
1652800740000|2022-05-17 15:19:00|71.09|69.99|71.07|69.97|71.09|69.99|71.03|69.93|13
1652800750000|2022-05-17 15:19:10|71.06|69.96|71.07|69.97|71.09|69.99|71.06|69.96|12
1652800760000|2022-05-17 15:19:20|71.08|69.98|71.07|69.97|71.09|69.99|71.07|69.97|10
1652800770000|2022-05-17 15:19:30|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|6
1652800780000|2022-05-17 15:19:40|71.1|70|71.09|69.99|71.12|70.02|71.08|69.98|11
1652800790000|2022-05-17 15:19:50|71.11|70.01|71.1|70|71.12|70.02|71.1|70|10
1652800800000|2022-05-17 15:20:00|71.11|70.01|71.07|69.97|71.11|70.01|71.04|69.94|16
1652800810000|2022-05-17 15:20:10|71.06|69.96|71.01|69.91|71.06|69.96|70.99|69.89|11
1652800820000|2022-05-17 15:20:20|71|69.9|70.99|69.89|71|69.9|70.96|69.86|12
1652800830000|2022-05-17 15:20:30|70.98|69.88|70.98|69.88|70.99|69.89|70.96|69.86|13
1652800840000|2022-05-17 15:20:40|70.97|69.87|70.99|69.89|71|69.9|70.97|69.87|7
1652800860000|2022-05-17 15:21:00|70.98|69.88|70.99|69.89|71|69.9|70.96|69.86|11
1652800870000|2022-05-17 15:21:10|70.98|69.88|70.98|69.88|70.98|69.88|70.98|69.88|1
1652800880000|2022-05-17 15:21:20|70.97|69.87|70.98|69.88|70.99|69.89|70.96|69.86|6
1652800890000|2022-05-17 15:21:30|71|69.9|70.98|69.88|71|69.9|70.98|69.88|5
1652800900000|2022-05-17 15:21:40|70.97|69.87|70.98|69.88|70.99|69.89|70.97|69.87|4
1652800910000|2022-05-17 15:21:50|70.99|69.89|71|69.9|71|69.9|70.98|69.88|8
1652800920000|2022-05-17 15:22:00|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|2
1652800930000|2022-05-17 15:22:10|70.97|69.87|70.98|69.88|70.98|69.88|70.96|69.86|5
1652800940000|2022-05-17 15:22:20|70.97|69.87|70.95|69.85|70.97|69.87|70.95|69.85|5
1652800950000|2022-05-17 15:22:30|70.94|69.84|70.9|69.8|70.95|69.85|70.89|69.79|9
1652800970000|2022-05-17 15:22:50|70.89|69.79|70.86|69.76|70.9|69.8|70.86|69.76|12
1652800980000|2022-05-17 15:23:00|70.87|69.77|70.97|69.87|70.98|69.88|70.86|69.76|8
1652800990000|2022-05-17 15:23:10|70.98|69.88|70.97|69.87|70.98|69.88|70.96|69.86|8
1652801000000|2022-05-17 15:23:20|70.98|69.88|70.97|69.87|70.98|69.88|70.97|69.87|8
1652801010000|2022-05-17 15:23:30|70.98|69.88|70.99|69.89|70.99|69.89|70.98|69.88|6
1652801020000|2022-05-17 15:23:40|70.98|69.88|70.97|69.87|70.99|69.89|70.93|69.83|9
1652801030000|2022-05-17 15:23:50|70.98|69.88|71|69.9|71|69.9|70.97|69.87|7
1652801040000|2022-05-17 15:24:00|71.01|69.91|70.96|69.86|71.01|69.91|70.96|69.86|5
1652801050000|2022-05-17 15:24:10|70.95|69.85|70.91|69.81|70.95|69.85|70.91|69.81|8
1652801060000|2022-05-17 15:24:20|70.92|69.82|70.97|69.87|70.99|69.89|70.9|69.8|12
1652801070000|2022-05-17 15:24:30|70.96|69.86|70.97|69.87|70.98|69.88|70.96|69.86|8
1652801080000|2022-05-17 15:24:40|70.98|69.88|70.96|69.86|70.98|69.88|70.95|69.85|5
1652801090000|2022-05-17 15:24:50|70.95|69.85|70.93|69.83|70.95|69.85|70.93|69.83|3
1652801100000|2022-05-17 15:25:00|70.94|69.84|70.94|69.84|70.95|69.85|70.91|69.81|10
1652801110000|2022-05-17 15:25:10|70.95|69.85|70.95|69.85|70.97|69.87|70.95|69.85|7
1652801120000|2022-05-17 15:25:20|70.96|69.86|70.94|69.84|70.96|69.86|70.94|69.84|3
1652801130000|2022-05-17 15:25:30|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|2
1652801140000|2022-05-17 15:25:40|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|2
1652801150000|2022-05-17 15:25:50|70.93|69.83|70.91|69.81|70.93|69.83|70.91|69.81|3
1652801160000|2022-05-17 15:26:00|70.92|69.82|70.89|69.79|70.93|69.83|70.89|69.79|6
1652801170000|2022-05-17 15:26:10|70.88|69.78|70.81|69.71|70.88|69.78|70.81|69.71|5
1652801180000|2022-05-17 15:26:20|70.8|69.7|70.8|69.7|70.82|69.72|70.8|69.7|6
1652801190000|2022-05-17 15:26:30|70.81|69.71|70.88|69.78|70.88|69.78|70.81|69.71|6
1652801200000|2022-05-17 15:26:40|70.86|69.76|70.88|69.78|70.88|69.78|70.86|69.76|4
1652801210000|2022-05-17 15:26:50|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|2
1652801220000|2022-05-17 15:27:00|70.89|69.79|70.89|69.79|70.89|69.79|70.86|69.76|7
1652801230000|2022-05-17 15:27:10|70.88|69.78|71.02|69.92|71.02|69.92|70.88|69.78|13
1652801240000|2022-05-17 15:27:20|71.03|69.93|71.03|69.93|71.04|69.94|71.03|69.93|11
1652801250000|2022-05-17 15:27:30|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1652801260000|2022-05-17 15:27:40|71.03|69.93|71.02|69.92|71.04|69.94|71.01|69.91|7
1652801270000|2022-05-17 15:27:50|71.03|69.93|71.01|69.91|71.03|69.93|71.01|69.91|3
1652801280000|2022-05-17 15:28:00|71|69.9|70.97|69.87|71.01|69.91|70.96|69.86|9
1652801290000|2022-05-17 15:28:10|70.98|69.88|70.99|69.89|71|69.9|70.97|69.87|7
1652801300000|2022-05-17 15:28:20|70.98|69.88|71.03|69.93|71.04|69.94|70.98|69.88|7
1652801310000|2022-05-17 15:28:30|71.04|69.94|71.11|70.01|71.11|70.01|71.04|69.94|4
1652801320000|2022-05-17 15:28:40|71.12|70.02|71.13|70.03|71.18|70.08|71.12|70.02|7
1652801330000|2022-05-17 15:28:50|71.12|70.02|71.1|70|71.12|70.02|71.09|69.99|3
1652801340000|2022-05-17 15:29:00|71.09|69.99|71.12|70.02|71.13|70.03|71.09|69.99|12
1652801350000|2022-05-17 15:29:10|71.13|70.03|71.12|70.02|71.13|70.03|71.11|70.01|4
1652801360000|2022-05-17 15:29:20|71.13|70.03|71.03|69.93|71.13|70.03|71.03|69.93|9
1652801370000|2022-05-17 15:29:30|71.04|69.94|71.02|69.92|71.04|69.94|71.02|69.92|9
1652801380000|2022-05-17 15:29:40|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|2
1652801390000|2022-05-17 15:29:50|71.01|69.91|71.01|69.91|71.01|69.91|71|69.9|3
1652801400000|2022-05-17 15:30:00|71.02|69.92|71.07|69.97|71.08|69.98|71.02|69.92|12
1652801410000|2022-05-17 15:30:10|71.08|69.98|71.09|69.99|71.09|69.99|71.07|69.97|12
1652801420000|2022-05-17 15:30:20|71.1|70|71.1|70|71.11|70.01|71.1|70|3
1652801430000|2022-05-17 15:30:30|71.09|69.99|71.11|70.01|71.11|70.01|71.09|69.99|13
1652801440000|2022-05-17 15:30:40|71.16|70.06|71.19|70.09|71.19|70.09|71.16|70.06|3
1652801460000|2022-05-17 15:31:00|71.2|70.1|71.23|70.13|71.23|70.13|71.19|70.09|5
1652801470000|2022-05-17 15:31:10|71.22|70.12|71.22|70.12|71.23|70.13|71.19|70.09|11
1652801480000|2022-05-17 15:31:20|71.21|70.11|71.25|70.15|71.25|70.15|71.21|70.11|9
1652801490000|2022-05-17 15:31:30|71.24|70.14|71.19|70.09|71.26|70.16|71.18|70.08|11
1652801500000|2022-05-17 15:31:40|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1652801510000|2022-05-17 15:31:50|71.16|70.06|71.16|70.06|71.19|70.09|71.16|70.06|8
1652801520000|2022-05-17 15:32:00|71.17|70.07|71.23|70.13|71.26|70.16|71.17|70.07|13
1652801530000|2022-05-17 15:32:10|71.22|70.12|71.12|70.02|71.22|70.12|71.12|70.02|8
1652801540000|2022-05-17 15:32:20|71.13|70.03|71.18|70.08|71.18|70.08|71.12|70.02|5
1652801550000|2022-05-17 15:32:30|71.19|70.09|71.22|70.12|71.25|70.15|71.19|70.09|10
1652801560000|2022-05-17 15:32:40|71.21|70.11|71.26|70.16|71.26|70.16|71.21|70.11|7
1652801570000|2022-05-17 15:32:50|71.27|70.17|71.27|70.17|71.27|70.17|71.26|70.16|3
1652801580000|2022-05-17 15:33:00|71.28|70.18|71.31|70.21|71.33|70.23|71.28|70.18|8
1652801590000|2022-05-17 15:33:10|71.3|70.2|71.3|70.2|71.31|70.21|71.29|70.19|5
1652801600000|2022-05-17 15:33:20|71.31|70.21|71.32|70.22|71.33|70.23|71.3|70.2|12
1652801610000|2022-05-17 15:33:30|71.33|70.23|71.39|70.29|71.39|70.29|71.31|70.21|13
1652801620000|2022-05-17 15:33:40|71.4|70.3|71.37|70.27|71.4|70.3|71.37|70.27|9
1652801630000|2022-05-17 15:33:50|71.38|70.28|71.39|70.29|71.4|70.3|71.32|70.22|13
1652801640000|2022-05-17 15:34:00|71.42|70.32|71.42|70.32|71.42|70.32|71.4|70.3|10
1652801650000|2022-05-17 15:34:10|71.43|70.33|71.56|70.46|71.56|70.46|71.43|70.33|14
1652801660000|2022-05-17 15:34:20|71.57|70.47|71.58|70.48|71.59|70.49|71.56|70.46|14
1652801670000|2022-05-17 15:34:30|71.6|70.5|71.63|70.53|71.63|70.53|71.58|70.48|11
1652801680000|2022-05-17 15:34:40|71.62|70.52|71.64|70.54|71.65|70.55|71.62|70.52|11
1652801690000|2022-05-17 15:34:50|71.62|70.52|71.66|70.56|71.66|70.56|71.61|70.51|10
1652801700000|2022-05-17 15:35:00|71.65|70.55|71.71|70.61|71.71|70.61|71.63|70.53|13
1652801710000|2022-05-17 15:35:10|71.7|70.6|71.73|70.63|71.79|70.69|71.7|70.6|25
1652801720000|2022-05-17 15:35:20|71.72|70.62|71.73|70.63|71.78|70.68|71.72|70.62|11
1652801730000|2022-05-17 15:35:30|71.77|70.67|71.8|70.7|71.8|70.7|71.73|70.63|14
1652801740000|2022-05-17 15:35:40|71.81|70.71|71.87|70.77|71.91|70.81|71.8|70.7|10
1652801750000|2022-05-17 15:35:50|71.88|70.78|71.81|70.71|71.89|70.79|71.81|70.71|9
1652801760000|2022-05-17 15:36:00|71.82|70.72|71.74|70.64|71.88|70.78|71.73|70.63|19
1652801770000|2022-05-17 15:36:10|71.75|70.65|71.74|70.64|71.78|70.68|71.71|70.61|16
1652801780000|2022-05-17 15:36:20|71.73|70.63|71.76|70.66|71.77|70.67|71.72|70.62|9
1652801790000|2022-05-17 15:36:30|71.74|70.64|71.75|70.65|71.75|70.65|71.72|70.62|6
1652801800000|2022-05-17 15:36:40|71.76|70.66|71.73|70.63|71.76|70.66|71.72|70.62|7
1652801810000|2022-05-17 15:36:50|71.72|70.62|71.78|70.68|71.79|70.69|71.7|70.6|14
1652801820000|2022-05-17 15:37:00|71.77|70.67|71.74|70.64|71.8|70.7|71.74|70.64|12
1652801830000|2022-05-17 15:37:10|71.75|70.65|71.74|70.64|71.76|70.66|71.73|70.63|8
1652801840000|2022-05-17 15:37:20|71.73|70.63|71.76|70.66|71.8|70.7|71.73|70.63|10
1652801850000|2022-05-17 15:37:30|71.79|70.69|71.73|70.63|71.81|70.71|71.73|70.63|15
1652801860000|2022-05-17 15:37:40|71.74|70.64|71.73|70.63|71.75|70.65|71.72|70.62|11
1652801870000|2022-05-17 15:37:50|71.74|70.64|71.77|70.67|71.78|70.68|71.74|70.64|8
1652801880000|2022-05-17 15:38:00|71.78|70.68|71.76|70.66|71.79|70.69|71.76|70.66|5
1652801890000|2022-05-17 15:38:10|71.77|70.67|71.72|70.62|71.77|70.67|71.72|70.62|6
1652801900000|2022-05-17 15:38:20|71.73|70.63|71.71|70.61|71.73|70.63|71.71|70.61|3
1652801910000|2022-05-17 15:38:30|71.7|70.6|71.69|70.59|71.72|70.62|71.69|70.59|9
1652801920000|2022-05-17 15:38:40|71.68|70.58|71.65|70.55|71.68|70.58|71.64|70.54|7
1652801930000|2022-05-17 15:38:50|71.64|70.54|71.7|70.6|71.71|70.61|71.63|70.53|8
1652801940000|2022-05-17 15:39:00|71.71|70.61|71.76|70.66|71.76|70.66|71.71|70.61|6
1652801950000|2022-05-17 15:39:10|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|5
1652801960000|2022-05-17 15:39:20|71.76|70.66|71.71|70.61|71.76|70.66|71.71|70.61|15
1652801970000|2022-05-17 15:39:30|71.72|70.62|71.72|70.62|71.73|70.63|71.71|70.61|5
1652801980000|2022-05-17 15:39:40|71.7|70.6|71.72|70.62|71.72|70.62|71.7|70.6|5
1652801990000|2022-05-17 15:39:50|71.71|70.61|71.72|70.62|71.73|70.63|71.71|70.61|6
1652802000000|2022-05-17 15:40:00|71.73|70.63|71.71|70.61|71.73|70.63|71.71|70.61|5
1652802010000|2022-05-17 15:40:10|71.72|70.62|71.63|70.53|71.72|70.62|71.63|70.53|9
1652802020000|2022-05-17 15:40:20|71.62|70.52|71.6|70.5|71.62|70.52|71.6|70.5|3
1652802030000|2022-05-17 15:40:30|71.57|70.47|71.56|70.46|71.57|70.47|71.55|70.45|6
1652802040000|2022-05-17 15:40:40|71.59|70.49|71.59|70.49|71.61|70.51|71.58|70.48|5
1652802050000|2022-05-17 15:40:50|71.58|70.48|71.56|70.46|71.62|70.52|71.56|70.46|18
1652802060000|2022-05-17 15:41:00|71.55|70.45|71.56|70.46|71.56|70.46|71.55|70.45|2
1652802070000|2022-05-17 15:41:10|71.57|70.47|71.62|70.52|71.64|70.54|71.57|70.47|11
1652802080000|2022-05-17 15:41:20|71.61|70.51|71.62|70.52|71.62|70.52|71.57|70.47|10
1652802090000|2022-05-17 15:41:30|71.63|70.53|71.67|70.57|71.68|70.58|71.63|70.53|13
1652802100000|2022-05-17 15:41:40|71.66|70.56|71.67|70.57|71.71|70.61|71.64|70.54|14
1652802110000|2022-05-17 15:41:50|71.69|70.59|71.63|70.53|71.7|70.6|71.63|70.53|6
1652802120000|2022-05-17 15:42:00|71.64|70.54|71.65|70.55|71.71|70.61|71.62|70.52|12
1652802130000|2022-05-17 15:42:10|71.64|70.54|71.64|70.54|71.64|70.54|71.63|70.53|5
1652802140000|2022-05-17 15:42:20|71.63|70.53|71.6|70.5|71.63|70.53|71.6|70.5|6
1652802150000|2022-05-17 15:42:30|71.59|70.49|71.57|70.47|71.59|70.49|71.56|70.46|4
1652802160000|2022-05-17 15:42:40|71.58|70.48|71.56|70.46|71.58|70.48|71.55|70.45|7
1652802170000|2022-05-17 15:42:50|71.57|70.47|71.6|70.5|71.61|70.51|71.56|70.46|6
1652802180000|2022-05-17 15:43:00|71.61|70.51|71.6|70.5|71.61|70.51|71.57|70.47|13
1652802190000|2022-05-17 15:43:10|71.59|70.49|71.61|70.51|71.62|70.52|71.59|70.49|10
1652802200000|2022-05-17 15:43:20|71.62|70.52|71.56|70.46|71.62|70.52|71.56|70.46|5
1652802210000|2022-05-17 15:43:30|71.57|70.47|71.56|70.46|71.57|70.47|71.55|70.45|14
1652802220000|2022-05-17 15:43:40|71.57|70.47|71.59|70.49|71.59|70.49|71.57|70.47|7
1652802230000|2022-05-17 15:43:50|71.58|70.48|71.6|70.5|71.6|70.5|71.56|70.46|5
1652802240000|2022-05-17 15:44:00|71.59|70.49|71.59|70.49|71.6|70.5|71.56|70.46|10
1652802250000|2022-05-17 15:44:10|71.6|70.5|71.61|70.51|71.61|70.51|71.59|70.49|8
1652802260000|2022-05-17 15:44:20|71.62|70.52|71.66|70.56|71.66|70.56|71.62|70.52|5
1652802270000|2022-05-17 15:44:30|71.65|70.55|71.63|70.53|71.65|70.55|71.63|70.53|3
1652802280000|2022-05-17 15:44:40|71.64|70.54|71.63|70.53|71.66|70.56|71.63|70.53|5
1652802290000|2022-05-17 15:44:50|71.64|70.54|71.58|70.48|71.64|70.54|71.58|70.48|7
1652802300000|2022-05-17 15:45:00|71.59|70.49|71.64|70.54|71.65|70.55|71.58|70.48|19
1652802310000|2022-05-17 15:45:10|71.65|70.55|71.8|70.7|71.82|70.72|71.64|70.54|14
1652802320000|2022-05-17 15:45:20|71.81|70.71|71.87|70.77|71.89|70.79|71.81|70.71|9
1652802330000|2022-05-17 15:45:30|71.88|70.78|71.82|70.72|71.89|70.79|71.82|70.72|9
1652802340000|2022-05-17 15:45:40|71.83|70.73|71.78|70.68|71.83|70.73|71.77|70.67|12
1652802350000|2022-05-17 15:45:50|71.84|70.74|71.87|70.77|71.88|70.78|71.83|70.73|7
1652802360000|2022-05-17 15:46:00|71.84|70.74|71.85|70.75|71.86|70.76|71.84|70.74|4
1652802370000|2022-05-17 15:46:10|71.84|70.74|71.88|70.78|71.88|70.78|71.84|70.74|9
1652802380000|2022-05-17 15:46:20|71.87|70.77|71.85|70.75|71.87|70.77|71.83|70.73|5
1652802390000|2022-05-17 15:46:30|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|4
1652802400000|2022-05-17 15:46:40|71.84|70.74|71.88|70.78|71.88|70.78|71.84|70.74|7
1652802420000|2022-05-17 15:47:00|71.87|70.77|71.86|70.76|71.88|70.78|71.86|70.76|4
1652802430000|2022-05-17 15:47:10|71.83|70.73|71.82|70.72|71.83|70.73|71.81|70.71|8
1652802440000|2022-05-17 15:47:20|71.81|70.71|71.79|70.69|71.82|70.72|71.79|70.69|12
1652802450000|2022-05-17 15:47:30|71.78|70.68|71.87|70.77|71.87|70.77|71.77|70.67|13
1652802460000|2022-05-17 15:47:40|71.88|70.78|71.86|70.76|71.88|70.78|71.86|70.76|3
1652802470000|2022-05-17 15:47:50|71.87|70.77|71.89|70.79|71.9|70.8|71.87|70.77|9
1652802480000|2022-05-17 15:48:00|71.88|70.78|71.88|70.78|71.89|70.79|71.88|70.78|3
1652802490000|2022-05-17 15:48:10|71.87|70.77|71.95|70.85|71.95|70.85|71.87|70.77|8
1652802500000|2022-05-17 15:48:20|71.98|70.88|71.98|70.88|71.99|70.89|71.98|70.88|7
1652802510000|2022-05-17 15:48:30|71.99|70.89|72|70.9|72|70.9|71.99|70.89|4
1652802520000|2022-05-17 15:48:40|72.01|70.91|72.01|70.91|72.01|70.91|71.99|70.89|7
1652802530000|2022-05-17 15:48:50|72.02|70.92|72.11|71.01|72.11|71.01|72.02|70.92|10
1652802540000|2022-05-17 15:49:00|72.1|71|72.1|71|72.12|71.02|72.09|70.99|10
1652802550000|2022-05-17 15:49:10|72.07|70.97|72|70.9|72.07|70.97|71.95|70.85|15
1652802560000|2022-05-17 15:49:20|72.01|70.91|71.96|70.86|72.01|70.91|71.95|70.85|9
1652802570000|2022-05-17 15:49:30|71.95|70.85|71.98|70.88|71.98|70.88|71.94|70.84|7
1652802580000|2022-05-17 15:49:40|71.97|70.87|71.94|70.84|71.97|70.87|71.93|70.83|11
1652802590000|2022-05-17 15:49:50|71.95|70.85|71.98|70.88|71.98|70.88|71.94|70.84|6
1652802600000|2022-05-17 15:50:00|71.99|70.89|71.99|70.89|72.01|70.91|71.98|70.88|10
1652802610000|2022-05-17 15:50:10|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|6
1652802620000|2022-05-17 15:50:20|71.98|70.88|71.93|70.83|71.98|70.88|71.92|70.82|10
1652802630000|2022-05-17 15:50:30|71.92|70.82|71.93|70.83|71.93|70.83|71.92|70.82|6
1652802640000|2022-05-17 15:50:40|71.92|70.82|71.87|70.77|71.92|70.82|71.87|70.77|6
1652802650000|2022-05-17 15:50:50|71.88|70.78|71.82|70.72|71.88|70.78|71.81|70.71|10
1652802660000|2022-05-17 15:51:00|71.83|70.73|71.83|70.73|71.85|70.75|71.83|70.73|4
1652802670000|2022-05-17 15:51:10|71.84|70.74|71.88|70.78|71.89|70.79|71.83|70.73|6
1652802680000|2022-05-17 15:51:20|71.89|70.79|71.91|70.81|71.91|70.81|71.89|70.79|5
1652802690000|2022-05-17 15:51:30|71.92|70.82|71.91|70.81|71.92|70.82|71.91|70.81|2
1652802700000|2022-05-17 15:51:40|71.92|70.82|71.91|70.81|71.92|70.82|71.91|70.81|2
1652802710000|2022-05-17 15:51:50|71.9|70.8|71.9|70.8|71.9|70.8|71.9|70.8|1
1652802720000|2022-05-17 15:52:00|71.91|70.81|71.89|70.79|71.91|70.81|71.89|70.79|3
1652802730000|2022-05-17 15:52:10|71.88|70.78|71.87|70.77|71.89|70.79|71.84|70.74|9
1652802740000|2022-05-17 15:52:20|71.88|70.78|71.87|70.77|71.88|70.78|71.87|70.77|2
1652802750000|2022-05-17 15:52:30|71.88|70.78|71.91|70.81|71.91|70.81|71.88|70.78|3
1652802760000|2022-05-17 15:52:40|71.9|70.8|71.91|70.81|71.91|70.81|71.9|70.8|2
1652802770000|2022-05-17 15:52:50|71.9|70.8|71.9|70.8|71.9|70.8|71.9|70.8|1
1652802780000|2022-05-17 15:53:00|71.91|70.81|71.88|70.78|71.92|70.82|71.88|70.78|8
1652802790000|2022-05-17 15:53:10|71.87|70.77|71.83|70.73|71.87|70.77|71.83|70.73|5
1652802800000|2022-05-17 15:53:20|71.82|70.72|71.86|70.76|71.86|70.76|71.82|70.72|4
1652802810000|2022-05-17 15:53:30|71.85|70.75|71.85|70.75|71.85|70.75|71.85|70.75|1
1652802820000|2022-05-17 15:53:40|71.84|70.74|71.82|70.72|71.85|70.75|71.82|70.72|6
1652802830000|2022-05-17 15:53:50|71.83|70.73|71.81|70.71|71.83|70.73|71.81|70.71|3
1652802840000|2022-05-17 15:54:00|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|4
1652802850000|2022-05-17 15:54:10|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|10
1652802860000|2022-05-17 15:54:20|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|4
1652802870000|2022-05-17 15:54:30|71.82|70.72|71.82|70.72|71.83|70.73|71.82|70.72|5
1652802880000|2022-05-17 15:54:40|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1652802890000|2022-05-17 15:54:50|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1652802900000|2022-05-17 15:55:00|71.79|70.69|71.81|70.71|71.81|70.71|71.79|70.69|3
1652802910000|2022-05-17 15:55:10|71.8|70.7|71.72|70.62|71.8|70.7|71.71|70.61|6
1652802920000|2022-05-17 15:55:20|71.71|70.61|71.81|70.71|71.81|70.71|71.7|70.6|15
1652802930000|2022-05-17 15:55:30|71.82|70.72|71.8|70.7|71.83|70.73|71.79|70.69|8
1652802940000|2022-05-17 15:55:40|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1652802950000|2022-05-17 15:55:50|71.79|70.69|71.78|70.68|71.79|70.69|71.78|70.68|4
1652802960000|2022-05-17 15:56:00|71.79|70.69|71.76|70.66|71.79|70.69|71.76|70.66|6
1652802970000|2022-05-17 15:56:10|71.77|70.67|71.75|70.65|71.78|70.68|71.75|70.65|14
1652802980000|2022-05-17 15:56:20|71.76|70.66|71.72|70.62|71.76|70.66|71.72|70.62|3
1652802990000|2022-05-17 15:56:30|71.71|70.61|71.71|70.61|71.73|70.63|71.71|70.61|4
1652803000000|2022-05-17 15:56:40|71.72|70.62|71.7|70.6|71.72|70.62|71.7|70.6|4
1652803010000|2022-05-17 15:56:50|71.69|70.59|71.68|70.58|71.69|70.59|71.68|70.58|2
1652803020000|2022-05-17 15:57:00|71.69|70.59|71.72|70.62|71.73|70.63|71.69|70.59|9
1652803030000|2022-05-17 15:57:10|71.73|70.63|71.76|70.66|71.77|70.67|71.73|70.63|8
1652803040000|2022-05-17 15:57:20|71.77|70.67|71.77|70.67|71.78|70.68|71.76|70.66|7
1652803050000|2022-05-17 15:57:30|71.78|70.68|71.77|70.67|71.78|70.68|71.76|70.66|6
1652803060000|2022-05-17 15:57:40|71.76|70.66|71.73|70.63|71.76|70.66|71.73|70.63|4
1652803070000|2022-05-17 15:57:50|71.72|70.62|71.77|70.67|71.79|70.69|71.72|70.62|9
1652803080000|2022-05-17 15:58:00|71.78|70.68|71.79|70.69|71.8|70.7|71.77|70.67|6
1652803090000|2022-05-17 15:58:10|71.8|70.7|71.8|70.7|71.82|70.72|71.79|70.69|9
1652803100000|2022-05-17 15:58:20|71.81|70.71|71.81|70.71|71.81|70.71|71.8|70.7|9
1652803110000|2022-05-17 15:58:30|71.8|70.7|71.8|70.7|71.81|70.71|71.8|70.7|7
1652803120000|2022-05-17 15:58:40|71.81|70.71|71.81|70.71|71.81|70.71|71.8|70.7|3
1652803130000|2022-05-17 15:58:50|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1652803140000|2022-05-17 15:59:00|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|2
1652803150000|2022-05-17 15:59:10|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1652803160000|2022-05-17 15:59:20|71.81|70.71|71.81|70.71|71.82|70.72|71.8|70.7|7
1652803170000|2022-05-17 15:59:30|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|4
1652803200000|2022-05-17 16:00:00|71.8|70.7|71.81|70.71|71.82|70.72|71.8|70.7|6
1652803210000|2022-05-17 16:00:10|71.82|70.72|71.9|70.8|71.9|70.8|71.82|70.72|9
1652803220000|2022-05-17 16:00:20|71.91|70.81|72.04|70.94|72.04|70.94|71.91|70.81|14
1652803230000|2022-05-17 16:00:30|72.03|70.93|71.96|70.86|72.03|70.93|71.95|70.85|7
1652803240000|2022-05-17 16:00:40|71.97|70.87|71.99|70.89|71.99|70.89|71.97|70.87|5
1652803250000|2022-05-17 16:00:50|72|70.9|71.99|70.89|72.01|70.91|71.99|70.89|4
1652803260000|2022-05-17 16:01:00|72|70.9|71.92|70.82|72.01|70.91|71.92|70.82|11
1652803270000|2022-05-17 16:01:10|71.93|70.83|72.01|70.91|72.01|70.91|71.92|70.82|10
1652803280000|2022-05-17 16:01:20|72.02|70.92|72.03|70.93|72.07|70.97|72.02|70.92|8
1652803290000|2022-05-17 16:01:30|72.04|70.94|72.02|70.92|72.04|70.94|72.02|70.92|3
1652803300000|2022-05-17 16:01:40|72.03|70.93|72.01|70.91|72.03|70.93|72.01|70.91|3
1652803310000|2022-05-17 16:01:50|71.99|70.89|71.97|70.87|71.99|70.89|71.97|70.87|5
1652803320000|2022-05-17 16:02:00|71.95|70.85|71.87|70.77|71.95|70.85|71.87|70.77|9
1652803330000|2022-05-17 16:02:10|71.88|70.78|71.82|70.72|71.9|70.8|71.82|70.72|11
1652803340000|2022-05-17 16:02:20|71.83|70.73|71.86|70.76|71.88|70.78|71.8|70.7|10
1652803350000|2022-05-17 16:02:30|71.87|70.77|71.86|70.76|71.87|70.77|71.83|70.73|8
1652803360000|2022-05-17 16:02:40|71.88|70.78|71.9|70.8|71.91|70.81|71.88|70.78|4
1652803370000|2022-05-17 16:02:50|71.89|70.79|71.95|70.85|71.95|70.85|71.89|70.79|6
1652803380000|2022-05-17 16:03:00|71.94|70.84|71.94|70.84|71.94|70.84|71.94|70.84|1
1652803390000|2022-05-17 16:03:10|71.93|70.83|71.91|70.81|71.93|70.83|71.91|70.81|4
1652803400000|2022-05-17 16:03:20|71.9|70.8|71.91|70.81|71.91|70.81|71.9|70.8|2
1652803410000|2022-05-17 16:03:30|71.9|70.8|71.88|70.78|71.9|70.8|71.88|70.78|3
1652803420000|2022-05-17 16:03:40|71.87|70.77|71.85|70.75|71.87|70.77|71.85|70.75|3
1652803430000|2022-05-17 16:03:50|71.82|70.72|71.81|70.71|71.83|70.73|71.81|70.71|6
1652803440000|2022-05-17 16:04:00|71.8|70.7|71.79|70.69|71.81|70.71|71.79|70.69|7
1652803450000|2022-05-17 16:04:10|71.78|70.68|71.94|70.84|71.94|70.84|71.71|70.61|21
1652803460000|2022-05-17 16:04:20|71.96|70.86|72.05|70.95|72.07|70.97|71.96|70.86|8
1652803470000|2022-05-17 16:04:30|72.06|70.96|72.12|71.02|72.13|71.03|72.05|70.95|12
1652803480000|2022-05-17 16:04:40|72.13|71.03|72.27|71.17|72.27|71.17|72.12|71.02|8
1652803490000|2022-05-17 16:04:50|72.25|71.15|72.22|71.12|72.26|71.16|72.2|71.1|12
1652803500000|2022-05-17 16:05:00|72.18|71.08|72.03|70.93|72.18|71.08|71.99|70.89|24
1652803510000|2022-05-17 16:05:10|72.02|70.92|72.21|71.11|72.21|71.11|72.01|70.91|10
1652803520000|2022-05-17 16:05:20|72.22|71.12|72.29|71.19|72.29|71.19|72.19|71.09|10
1652803530000|2022-05-17 16:05:30|72.32|71.22|72.29|71.19|72.32|71.22|72.29|71.19|7
1652803540000|2022-05-17 16:05:40|72.28|71.18|72.38|71.28|72.4|71.3|72.26|71.16|11
1652803550000|2022-05-17 16:05:50|72.39|71.29|72.37|71.27|72.39|71.29|72.22|71.12|20
1652803560000|2022-05-17 16:06:00|72.35|71.25|72.39|71.29|72.4|71.3|72.32|71.22|14
1652803570000|2022-05-17 16:06:10|72.4|71.3|72.39|71.29|72.4|71.3|72.38|71.28|6
1652803580000|2022-05-17 16:06:20|72.37|71.27|72.26|71.16|72.37|71.27|72.26|71.16|11
1652803590000|2022-05-17 16:06:30|72.25|71.15|72.21|71.11|72.26|71.16|72.21|71.11|8
1652803600000|2022-05-17 16:06:40|72.2|71.1|72.14|71.04|72.2|71.1|72.14|71.04|4
1652803610000|2022-05-17 16:06:50|72.15|71.05|72.17|71.07|72.18|71.08|72.15|71.05|7
1652803620000|2022-05-17 16:07:00|72.16|71.06|72.1|71|72.16|71.06|72.09|70.99|12
1652803630000|2022-05-17 16:07:10|72.09|70.99|72.02|70.92|72.09|70.99|72|70.9|12
1652803640000|2022-05-17 16:07:20|72.01|70.91|72.07|70.97|72.09|70.99|72.01|70.91|10
1652803650000|2022-05-17 16:07:30|72.06|70.96|72.03|70.93|72.07|70.97|72.03|70.93|3
1652803660000|2022-05-17 16:07:40|72.04|70.94|72.02|70.92|72.08|70.98|72.02|70.92|7
1652803680000|2022-05-17 16:08:00|72.01|70.91|72|70.9|72.01|70.91|72|70.9|2
1652803690000|2022-05-17 16:08:10|71.99|70.89|71.95|70.85|72|70.9|71.93|70.83|9
1652803700000|2022-05-17 16:08:20|71.96|70.86|71.97|70.87|72.01|70.91|71.96|70.86|14
1652803710000|2022-05-17 16:08:30|71.98|70.88|72.08|70.98|72.08|70.98|71.97|70.87|13
1652803720000|2022-05-17 16:08:40|72.09|70.99|72.11|71.01|72.11|71.01|72.08|70.98|5
1652803730000|2022-05-17 16:08:50|72.12|71.02|72.18|71.08|72.18|71.08|72.12|71.02|6
1652803740000|2022-05-17 16:09:00|72.19|71.09|72.07|70.97|72.19|71.09|72.06|70.96|10
1652803750000|2022-05-17 16:09:10|72.08|70.98|72.02|70.92|72.08|70.98|72.02|70.92|6
1652803760000|2022-05-17 16:09:20|72.01|70.91|71.83|70.73|72.01|70.91|71.83|70.73|14
1652803770000|2022-05-17 16:09:30|71.84|70.74|71.88|70.78|71.9|70.8|71.84|70.74|10
1652803780000|2022-05-17 16:09:40|71.87|70.77|71.89|70.79|71.9|70.8|71.83|70.73|9
1652803790000|2022-05-17 16:09:50|71.9|70.8|71.88|70.78|71.9|70.8|71.86|70.76|9
1652803800000|2022-05-17 16:10:00|71.87|70.77|71.88|70.78|71.89|70.79|71.85|70.75|11
1652803810000|2022-05-17 16:10:10|71.89|70.79|71.83|70.73|71.89|70.79|71.83|70.73|7
1652803820000|2022-05-17 16:10:20|71.82|70.72|71.72|70.62|71.82|70.72|71.72|70.62|11
1652803830000|2022-05-17 16:10:30|71.73|70.63|71.72|70.62|71.77|70.67|71.71|70.61|9
1652803840000|2022-05-17 16:10:40|71.74|70.64|71.78|70.68|71.79|70.69|71.73|70.63|11
1652803850000|2022-05-17 16:10:50|71.75|70.65|71.73|70.63|71.78|70.68|71.71|70.61|15
1652803860000|2022-05-17 16:11:00|71.78|70.68|71.77|70.67|71.78|70.68|71.76|70.66|6
1652803870000|2022-05-17 16:11:10|71.76|70.66|71.77|70.67|71.78|70.68|71.76|70.66|8
1652803880000|2022-05-17 16:11:20|71.78|70.68|71.73|70.63|71.78|70.68|71.73|70.63|12
1652803890000|2022-05-17 16:11:30|71.72|70.62|71.71|70.61|71.72|70.62|71.71|70.61|6
1652803900000|2022-05-17 16:11:40|71.7|70.6|71.66|70.56|71.7|70.6|71.66|70.56|4
1652803910000|2022-05-17 16:11:50|71.65|70.55|71.68|70.58|71.69|70.59|71.65|70.55|9
1652803920000|2022-05-17 16:12:00|71.69|70.59|71.7|70.6|71.74|70.64|71.68|70.58|10
1652803930000|2022-05-17 16:12:10|71.68|70.58|71.66|70.56|71.68|70.58|71.62|70.52|16
1652803940000|2022-05-17 16:12:20|71.67|70.57|71.63|70.53|71.67|70.57|71.63|70.53|4
1652803950000|2022-05-17 16:12:30|71.64|70.54|71.66|70.56|71.67|70.57|71.64|70.54|13
1652803960000|2022-05-17 16:12:40|71.67|70.57|71.62|70.52|71.67|70.57|71.61|70.51|8
1652803970000|2022-05-17 16:12:50|71.61|70.51|71.64|70.54|71.64|70.54|71.61|70.51|4
1652803980000|2022-05-17 16:13:00|71.66|70.56|71.62|70.52|71.68|70.58|71.62|70.52|8
1652803990000|2022-05-17 16:13:10|71.61|70.51|71.65|70.55|71.67|70.57|71.61|70.51|12
1652804000000|2022-05-17 16:13:20|71.66|70.56|71.66|70.56|71.68|70.58|71.65|70.55|11
1652804010000|2022-05-17 16:13:30|71.67|70.57|71.63|70.53|71.67|70.57|71.63|70.53|6
1652804020000|2022-05-17 16:13:40|71.65|70.55|71.66|70.56|71.66|70.56|71.64|70.54|6
1652804030000|2022-05-17 16:13:50|71.68|70.58|71.67|70.57|71.68|70.58|71.66|70.56|6
1652804040000|2022-05-17 16:14:00|71.68|70.58|71.67|70.57|71.69|70.59|71.66|70.56|8
1652804050000|2022-05-17 16:14:10|71.68|70.58|71.69|70.59|71.69|70.59|71.67|70.57|8
1652804060000|2022-05-17 16:14:20|71.7|70.6|71.74|70.64|71.74|70.64|71.7|70.6|6
1652804070000|2022-05-17 16:14:30|71.73|70.63|71.7|70.6|71.73|70.63|71.69|70.59|9
1652804080000|2022-05-17 16:14:40|71.71|70.61|71.67|70.57|71.71|70.61|71.67|70.57|9
1652804090000|2022-05-17 16:14:50|71.68|70.58|71.69|70.59|71.69|70.59|71.67|70.57|6
1652804100000|2022-05-17 16:15:00|71.68|70.58|71.68|70.58|71.68|70.58|71.61|70.51|13
1652804110000|2022-05-17 16:15:10|71.69|70.59|71.75|70.65|71.76|70.66|71.69|70.59|8
1652804120000|2022-05-17 16:15:20|71.76|70.66|71.77|70.67|71.8|70.7|71.75|70.65|10
1652804130000|2022-05-17 16:15:30|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|4
1652804140000|2022-05-17 16:15:40|71.77|70.67|71.73|70.63|71.77|70.67|71.72|70.62|9
1652804150000|2022-05-17 16:15:50|71.74|70.64|71.73|70.63|71.79|70.69|71.73|70.63|14
1652804160000|2022-05-17 16:16:00|71.72|70.62|71.71|70.61|71.72|70.62|71.7|70.6|5
1652804170000|2022-05-17 16:16:10|71.72|70.62|71.73|70.63|71.74|70.64|71.69|70.59|8
1652804180000|2022-05-17 16:16:20|71.72|70.62|71.63|70.53|71.72|70.62|71.62|70.52|10
1652804190000|2022-05-17 16:16:30|71.64|70.54|71.65|70.55|71.69|70.59|71.64|70.54|10
1652804200000|2022-05-17 16:16:40|71.67|70.57|71.68|70.58|71.69|70.59|71.67|70.57|10
1652804210000|2022-05-17 16:16:50|71.67|70.57|71.66|70.56|71.67|70.57|71.66|70.56|2
1652804220000|2022-05-17 16:17:00|71.67|70.57|71.7|70.6|71.7|70.6|71.67|70.57|8
1652804230000|2022-05-17 16:17:10|71.71|70.61|71.82|70.72|71.82|70.72|71.7|70.6|11
1652804240000|2022-05-17 16:17:20|71.81|70.71|71.83|70.73|71.83|70.73|71.81|70.71|5
1652804250000|2022-05-17 16:17:30|71.84|70.74|71.87|70.77|71.87|70.77|71.83|70.73|10
1652804260000|2022-05-17 16:17:40|71.86|70.76|71.84|70.74|71.86|70.76|71.83|70.73|5
1652804270000|2022-05-17 16:17:50|71.83|70.73|71.81|70.71|71.83|70.73|71.79|70.69|8
1652804280000|2022-05-17 16:18:00|71.82|70.72|71.85|70.75|71.86|70.76|71.82|70.72|6
1652804290000|2022-05-17 16:18:10|71.83|70.73|71.82|70.72|71.83|70.73|71.82|70.72|2
1652804300000|2022-05-17 16:18:20|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|4
1652804310000|2022-05-17 16:18:30|71.81|70.71|71.75|70.65|71.82|70.72|71.75|70.65|9
1652804320000|2022-05-17 16:18:40|71.74|70.64|71.78|70.68|71.8|70.7|71.74|70.64|12
1652804330000|2022-05-17 16:18:50|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1652804340000|2022-05-17 16:19:00|71.77|70.67|71.71|70.61|71.77|70.67|71.71|70.61|8
1652804350000|2022-05-17 16:19:10|71.67|70.57|71.69|70.59|71.69|70.59|71.61|70.51|15
1652804360000|2022-05-17 16:19:20|71.68|70.58|71.69|70.59|71.69|70.59|71.67|70.57|4
1652804370000|2022-05-17 16:19:30|71.68|70.58|71.66|70.56|71.69|70.59|71.66|70.56|9
1652804380000|2022-05-17 16:19:40|71.65|70.55|71.68|70.58|71.69|70.59|71.64|70.54|9
1652804390000|2022-05-17 16:19:50|71.69|70.59|71.66|70.56|71.69|70.59|71.66|70.56|6
1652804400000|2022-05-17 16:20:00|71.67|70.57|71.69|70.59|71.69|70.59|71.63|70.53|8
1652804410000|2022-05-17 16:20:10|71.7|70.6|71.7|70.6|71.73|70.63|71.7|70.6|6
1652804420000|2022-05-17 16:20:20|71.69|70.59|71.69|70.59|71.69|70.59|71.67|70.57|4
1652804430000|2022-05-17 16:20:30|71.68|70.58|71.68|70.58|71.68|70.58|71.68|70.58|1
1652804440000|2022-05-17 16:20:40|71.69|70.59|71.67|70.57|71.69|70.59|71.67|70.57|3
1652804450000|2022-05-17 16:20:50|71.68|70.58|71.68|70.58|71.69|70.59|71.61|70.51|13
1652804460000|2022-05-17 16:21:00|71.69|70.59|71.67|70.57|71.69|70.59|71.67|70.57|7
1652804470000|2022-05-17 16:21:10|71.68|70.58|71.65|70.55|71.68|70.58|71.65|70.55|8
1652804480000|2022-05-17 16:21:20|71.66|70.56|71.61|70.51|71.66|70.56|71.61|70.51|7
1652804490000|2022-05-17 16:21:30|71.62|70.52|71.61|70.51|71.62|70.52|71.61|70.51|2
1652804500000|2022-05-17 16:21:40|71.59|70.49|71.57|70.47|71.59|70.49|71.55|70.45|8
1652804510000|2022-05-17 16:21:50|71.58|70.48|71.55|70.45|71.58|70.48|71.54|70.44|6
1652804520000|2022-05-17 16:22:00|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|4
1652804530000|2022-05-17 16:22:10|71.54|70.44|71.46|70.36|71.54|70.44|71.46|70.36|5
1652804540000|2022-05-17 16:22:20|71.47|70.37|71.36|70.26|71.47|70.37|71.34|70.24|13
1652804550000|2022-05-17 16:22:30|71.37|70.27|71.33|70.23|71.42|70.32|71.33|70.23|17
1652804560000|2022-05-17 16:22:40|71.34|70.24|71.38|70.28|71.39|70.29|71.34|70.24|13
1652804570000|2022-05-17 16:22:50|71.39|70.29|71.32|70.22|71.39|70.29|71.32|70.22|13
1652804580000|2022-05-17 16:23:00|71.33|70.23|71.3|70.2|71.37|70.27|71.3|70.2|10
1652804590000|2022-05-17 16:23:10|71.31|70.21|71.36|70.26|71.36|70.26|71.3|70.2|15
1652804600000|2022-05-17 16:23:20|71.37|70.27|71.37|70.27|71.39|70.29|71.36|70.26|13
1652804610000|2022-05-17 16:23:30|71.36|70.26|71.39|70.29|71.39|70.29|71.36|70.26|14
1652804620000|2022-05-17 16:23:40|71.38|70.28|71.38|70.28|71.38|70.28|71.37|70.27|5
1652804630000|2022-05-17 16:23:50|71.39|70.29|71.37|70.27|71.4|70.3|71.37|70.27|11
1652804640000|2022-05-17 16:24:00|71.38|70.28|71.41|70.31|71.41|70.31|71.38|70.28|10
1652804650000|2022-05-17 16:24:10|71.42|70.32|71.48|70.38|71.49|70.39|71.42|70.32|7
1652804660000|2022-05-17 16:24:20|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|2
1652804670000|2022-05-17 16:24:30|71.47|70.37|71.44|70.34|71.47|70.37|71.44|70.34|8
1652804680000|2022-05-17 16:24:40|71.45|70.35|71.45|70.35|71.45|70.35|71.44|70.34|3
1652804690000|2022-05-17 16:24:50|71.44|70.34|71.44|70.34|71.45|70.35|71.43|70.33|7
1652804700000|2022-05-17 16:25:00|71.47|70.37|71.44|70.34|71.48|70.38|71.44|70.34|7
1652804710000|2022-05-17 16:25:10|71.43|70.33|71.38|70.28|71.43|70.33|71.38|70.28|5
1652804720000|2022-05-17 16:25:20|71.39|70.29|71.49|70.39|71.49|70.39|71.39|70.29|13
1652804730000|2022-05-17 16:25:30|71.5|70.4|71.56|70.46|71.57|70.47|71.5|70.4|13
1652804740000|2022-05-17 16:25:40|71.57|70.47|71.57|70.47|71.59|70.49|71.57|70.47|7
1652804750000|2022-05-17 16:25:50|71.58|70.48|71.52|70.42|71.58|70.48|71.51|70.41|13
1652804760000|2022-05-17 16:26:00|71.53|70.43|71.53|70.43|71.57|70.47|71.52|70.42|17
1652804770000|2022-05-17 16:26:10|71.56|70.46|71.58|70.48|71.58|70.48|71.55|70.45|5
1652804780000|2022-05-17 16:26:20|71.59|70.49|71.57|70.47|71.62|70.52|71.57|70.47|10
1652804790000|2022-05-17 16:26:30|71.58|70.48|71.57|70.47|71.61|70.51|71.57|70.47|11
1652804800000|2022-05-17 16:26:40|71.58|70.48|71.6|70.5|71.61|70.51|71.58|70.48|6
1652804810000|2022-05-17 16:26:50|71.59|70.49|71.6|70.5|71.6|70.5|71.58|70.48|4
1652804820000|2022-05-17 16:27:00|71.61|70.51|71.68|70.58|71.68|70.58|71.61|70.51|9
1652804830000|2022-05-17 16:27:10|71.67|70.57|72.06|70.96|72.07|70.97|71.67|70.57|25
1652804840000|2022-05-17 16:27:20|72.08|70.98|71.97|70.87|72.08|70.98|71.92|70.82|15
1652804850000|2022-05-17 16:27:30|71.98|70.88|71.87|70.77|71.98|70.88|71.83|70.73|15
1652804860000|2022-05-17 16:27:40|71.89|70.79|71.98|70.88|71.99|70.89|71.87|70.77|15
1652804870000|2022-05-17 16:27:50|71.99|70.89|71.99|70.89|71.99|70.89|71.96|70.86|8
1652804880000|2022-05-17 16:28:00|72|70.9|71.92|70.82|72|70.9|71.92|70.82|9
1652804890000|2022-05-17 16:28:10|71.93|70.83|71.98|70.88|71.99|70.89|71.93|70.83|10
1652804900000|2022-05-17 16:28:20|71.97|70.87|71.99|70.89|71.99|70.89|71.97|70.87|7
1652804910000|2022-05-17 16:28:30|72|70.9|71.99|70.89|72.01|70.91|71.98|70.88|7
1652804920000|2022-05-17 16:28:40|72|70.9|71.97|70.87|72|70.9|71.93|70.83|11
1652804930000|2022-05-17 16:28:50|71.99|70.89|72|70.9|72.01|70.91|71.99|70.89|6
1652804940000|2022-05-17 16:29:00|72.01|70.91|72.08|70.98|72.09|70.99|72.01|70.91|10
1652804950000|2022-05-17 16:29:10|72.09|70.99|72.1|71|72.1|71|72.03|70.93|13
1652804960000|2022-05-17 16:29:20|72.11|71.01|72.13|71.03|72.14|71.04|72.1|71|10
1652804970000|2022-05-17 16:29:30|72.14|71.04|72.19|71.09|72.21|71.11|72.14|71.04|8
1652804980000|2022-05-17 16:29:40|72.18|71.08|72.2|71.1|72.21|71.11|72.18|71.08|9
1652804990000|2022-05-17 16:29:50|72.18|71.08|72.14|71.04|72.18|71.08|72.14|71.04|5
1652805000000|2022-05-17 16:30:00|72.13|71.03|72.06|70.96|72.14|71.04|72.05|70.95|13
1652805010000|2022-05-17 16:30:10|72.05|70.95|71.99|70.89|72.05|70.95|71.98|70.88|10
1652805020000|2022-05-17 16:30:20|72.01|70.91|72.01|70.91|72.02|70.92|72.01|70.91|3
1652805030000|2022-05-17 16:30:30|72|70.9|72.02|70.92|72.03|70.93|71.99|70.89|7
1652805040000|2022-05-17 16:30:40|72.03|70.93|72.07|70.97|72.07|70.97|72.02|70.92|9
1652805050000|2022-05-17 16:30:50|72.08|70.98|72.16|71.06|72.16|71.06|72.08|70.98|13
1652805060000|2022-05-17 16:31:00|72.17|71.07|72.25|71.15|72.26|71.16|72.15|71.05|11
1652805070000|2022-05-17 16:31:10|72.26|71.16|72.21|71.11|72.27|71.17|72.21|71.11|13
1652805080000|2022-05-17 16:31:20|72.22|71.12|72.26|71.16|72.27|71.17|72.22|71.12|10
1652805090000|2022-05-17 16:31:30|72.25|71.15|72.25|71.15|72.26|71.16|72.23|71.13|5
1652805100000|2022-05-17 16:31:40|72.26|71.16|72.24|71.14|72.26|71.16|72.23|71.13|6
1652805110000|2022-05-17 16:31:50|72.25|71.15|72.21|71.11|72.25|71.15|72.2|71.1|6
1652805120000|2022-05-17 16:32:00|72.22|71.12|72.21|71.11|72.22|71.12|72.21|71.11|2
1652805130000|2022-05-17 16:32:10|72.2|71.1|72.2|71.1|72.2|71.1|72.19|71.09|3
1652805140000|2022-05-17 16:32:20|72.24|71.14|72.38|71.28|72.38|71.28|72.24|71.14|11
1652805150000|2022-05-17 16:32:30|72.39|71.29|72.34|71.24|72.39|71.29|72.33|71.23|8
1652805160000|2022-05-17 16:32:40|72.33|71.23|72.26|71.16|72.33|71.23|72.25|71.15|5
1652805170000|2022-05-17 16:32:50|72.27|71.17|72.32|71.22|72.32|71.22|72.27|71.17|5
1652805180000|2022-05-17 16:33:00|72.31|71.21|72.3|71.2|72.31|71.21|72.26|71.16|10
1652805190000|2022-05-17 16:33:10|72.31|71.21|72.33|71.23|72.34|71.24|72.31|71.21|7
1652805200000|2022-05-17 16:33:20|72.35|71.25|72.32|71.22|72.35|71.25|72.29|71.19|8
1652805210000|2022-05-17 16:33:30|72.33|71.23|72.35|71.25|72.35|71.25|72.33|71.23|3
1652805220000|2022-05-17 16:33:40|72.34|71.24|72.39|71.29|72.39|71.29|72.33|71.23|7
1652805230000|2022-05-17 16:33:50|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|2
1652805240000|2022-05-17 16:34:00|72.4|71.3|72.4|71.3|72.41|71.31|72.4|71.3|3
1652805250000|2022-05-17 16:34:10|72.41|71.31|72.5|71.4|72.5|71.4|72.41|71.31|4
1652805260000|2022-05-17 16:34:20|72.56|71.46|72.55|71.45|72.56|71.46|72.51|71.41|13
1652805270000|2022-05-17 16:34:30|72.54|71.44|72.53|71.43|72.54|71.44|72.52|71.42|5
1652805280000|2022-05-17 16:34:40|72.54|71.44|72.58|71.48|72.58|71.48|72.54|71.44|5
1652805290000|2022-05-17 16:34:50|72.62|71.52|72.63|71.53|72.66|71.56|72.62|71.52|11
1652805300000|2022-05-17 16:35:00|72.62|71.52|72.6|71.5|72.62|71.52|72.6|71.5|11
1652805310000|2022-05-17 16:35:10|72.61|71.51|72.63|71.53|72.69|71.59|72.61|71.51|14
1652805320000|2022-05-17 16:35:20|72.65|71.55|72.63|71.53|72.65|71.55|72.63|71.53|3
1652805330000|2022-05-17 16:35:30|72.64|71.54|72.67|71.57|72.68|71.58|72.64|71.54|4
1652805340000|2022-05-17 16:35:40|72.65|71.55|72.68|71.58|72.69|71.59|72.64|71.54|9
1652805350000|2022-05-17 16:35:50|72.69|71.59|72.72|71.62|72.73|71.63|72.69|71.59|8
1652805360000|2022-05-17 16:36:00|72.71|71.61|72.73|71.63|72.79|71.69|72.71|71.61|10
1652805370000|2022-05-17 16:36:10|72.72|71.62|72.63|71.53|72.73|71.63|72.63|71.53|10
1652805380000|2022-05-17 16:36:20|72.64|71.54|72.63|71.53|72.68|71.58|72.63|71.53|17
1652805390000|2022-05-17 16:36:30|72.61|71.51|72.67|71.57|72.67|71.57|72.61|71.51|3
1652805400000|2022-05-17 16:36:40|72.68|71.58|72.65|71.55|72.7|71.6|72.65|71.55|6
1652805410000|2022-05-17 16:36:50|72.64|71.54|72.64|71.54|72.64|71.54|72.64|71.54|1
1652805420000|2022-05-17 16:37:00|72.69|71.59|72.71|71.61|72.71|71.61|72.68|71.58|15
1652805430000|2022-05-17 16:37:10|72.76|71.66|72.82|71.72|72.82|71.72|72.76|71.66|9
1652805440000|2022-05-17 16:37:20|72.81|71.71|72.82|71.72|72.87|71.77|72.78|71.68|14
1652805450000|2022-05-17 16:37:30|72.85|71.75|72.83|71.73|72.86|71.76|72.82|71.72|8
1652805460000|2022-05-17 16:37:40|72.81|71.71|72.72|71.62|72.81|71.71|72.72|71.62|13
1652805470000|2022-05-17 16:37:50|72.73|71.63|72.82|71.72|72.83|71.73|72.73|71.63|10
1652805480000|2022-05-17 16:38:00|72.83|71.73|72.8|71.7|72.83|71.73|72.8|71.7|8
1652805490000|2022-05-17 16:38:10|72.81|71.71|72.74|71.64|72.82|71.72|72.74|71.64|13
1652805500000|2022-05-17 16:38:20|72.73|71.63|72.73|71.63|72.79|71.69|72.71|71.61|10
1652805510000|2022-05-17 16:38:30|72.76|71.66|72.75|71.65|72.78|71.68|72.73|71.63|14
1652805520000|2022-05-17 16:38:40|72.74|71.64|72.73|71.63|72.75|71.65|72.72|71.62|7
1652805530000|2022-05-17 16:38:50|72.72|71.62|72.73|71.63|72.79|71.69|72.72|71.62|12
1652805540000|2022-05-17 16:39:00|72.72|71.62|72.72|71.62|72.72|71.62|72.7|71.6|7
1652805550000|2022-05-17 16:39:10|72.71|71.61|72.64|71.54|72.71|71.61|72.64|71.54|7
1652805560000|2022-05-17 16:39:20|72.66|71.56|72.68|71.58|72.7|71.6|72.65|71.55|12
1652805570000|2022-05-17 16:39:30|72.67|71.57|72.66|71.56|72.67|71.57|72.65|71.55|5
1652805580000|2022-05-17 16:39:40|72.7|71.6|72.71|71.61|72.71|71.61|72.65|71.55|9
1652805590000|2022-05-17 16:39:50|72.72|71.62|72.73|71.63|72.73|71.63|72.71|71.61|4
1652805600000|2022-05-17 16:40:00|72.74|71.64|72.65|71.55|72.79|71.69|72.65|71.55|15
1652805610000|2022-05-17 16:40:10|72.64|71.54|72.63|71.53|72.64|71.54|72.63|71.53|2
1652805620000|2022-05-17 16:40:20|72.64|71.54|72.64|71.54|72.65|71.55|72.64|71.54|3
1652805630000|2022-05-17 16:40:30|72.66|71.56|72.7|71.6|72.7|71.6|72.66|71.56|3
1652805640000|2022-05-17 16:40:40|72.69|71.59|72.65|71.55|72.69|71.59|72.65|71.55|3
1652805650000|2022-05-17 16:40:50|72.64|71.54|72.69|71.59|72.69|71.59|72.63|71.53|6
1652805660000|2022-05-17 16:41:00|72.7|71.6|72.7|71.6|72.7|71.6|72.64|71.54|11
1652805670000|2022-05-17 16:41:10|72.71|71.61|72.73|71.63|72.78|71.68|72.71|71.61|12
1652805680000|2022-05-17 16:41:20|72.74|71.64|72.75|71.65|72.75|71.65|72.73|71.63|12
1652805690000|2022-05-17 16:41:30|72.74|71.64|72.73|71.63|72.74|71.64|72.7|71.6|11
1652805700000|2022-05-17 16:41:40|72.74|71.64|72.71|71.61|72.74|71.64|72.71|71.61|4
1652805710000|2022-05-17 16:41:50|72.72|71.62|72.72|71.62|72.73|71.63|72.71|71.61|5
1652805720000|2022-05-17 16:42:00|72.73|71.63|72.79|71.69|72.79|71.69|72.73|71.63|4
1652805730000|2022-05-17 16:42:10|72.78|71.68|72.78|71.68|72.78|71.68|72.78|71.68|1
1652805740000|2022-05-17 16:42:20|72.77|71.67|72.74|71.64|72.77|71.67|72.73|71.63|4
1652805750000|2022-05-17 16:42:30|72.73|71.63|72.73|71.63|72.73|71.63|72.72|71.62|3
1652805760000|2022-05-17 16:42:40|72.74|71.64|72.74|71.64|72.74|71.64|72.73|71.63|3
1652805770000|2022-05-17 16:42:50|72.73|71.63|72.71|71.61|72.73|71.63|72.71|71.61|7
1652805780000|2022-05-17 16:43:00|72.72|71.62|72.72|71.62|72.72|71.62|72.71|71.61|5
1652805790000|2022-05-17 16:43:10|72.73|71.63|72.78|71.68|72.78|71.68|72.73|71.63|6
1652805800000|2022-05-17 16:43:20|72.79|71.69|72.78|71.68|72.79|71.69|72.78|71.68|2
1652805810000|2022-05-17 16:43:30|72.79|71.69|72.81|71.71|72.81|71.71|72.79|71.69|5
1652805820000|2022-05-17 16:43:40|72.8|71.7|72.87|71.77|72.87|71.77|72.8|71.7|9
1652805830000|2022-05-17 16:43:50|72.9|71.8|73.01|71.91|73.05|71.95|72.9|71.8|16
1652805840000|2022-05-17 16:44:00|73.02|71.92|73.13|72.03|73.13|72.03|73.02|71.92|15
1652805850000|2022-05-17 16:44:10|73.14|72.04|73.18|72.08|73.2|72.1|73.14|72.04|12
1652805860000|2022-05-17 16:44:20|73.16|72.06|73.06|71.96|73.16|72.06|73.03|71.93|21
1652805870000|2022-05-17 16:44:30|73.07|71.97|73.1|72|73.1|72|73.04|71.94|13
1652805880000|2022-05-17 16:44:40|73.09|71.99|73.04|71.94|73.09|71.99|73.04|71.94|7
1652805890000|2022-05-17 16:44:50|73.05|71.95|73.05|71.95|73.06|71.96|73.05|71.95|3
1652805900000|2022-05-17 16:45:00|73.06|71.96|73.01|71.91|73.06|71.96|73.01|71.91|9
1652805910000|2022-05-17 16:45:10|73|71.9|72.94|71.84|73|71.9|72.94|71.84|11
1652805920000|2022-05-17 16:45:20|72.93|71.83|72.92|71.82|72.94|71.84|72.92|71.82|4
1652805930000|2022-05-17 16:45:30|72.91|71.81|72.98|71.88|73.01|71.91|72.88|71.78|17
1652805940000|2022-05-17 16:45:40|72.97|71.87|72.95|71.85|72.98|71.88|72.95|71.85|5
1652805950000|2022-05-17 16:45:50|72.98|71.88|72.98|71.88|73|71.9|72.98|71.88|7
1652805960000|2022-05-17 16:46:00|72.99|71.89|73|71.9|73.01|71.91|72.94|71.84|12
1652805970000|2022-05-17 16:46:10|73.01|71.91|73.09|71.99|73.1|72|73|71.9|13
1652805980000|2022-05-17 16:46:20|73.1|72|73.21|72.11|73.22|72.12|73.1|72|15
1652805990000|2022-05-17 16:46:30|73.19|72.09|73.26|72.16|73.26|72.16|73.19|72.09|8
1652806000000|2022-05-17 16:46:40|73.27|72.17|73.31|72.21|73.32|72.22|73.27|72.17|15
1652806010000|2022-05-17 16:46:50|73.3|72.2|73.3|72.2|73.3|72.2|73.22|72.12|15
1652806020000|2022-05-17 16:47:00|73.31|72.21|73.31|72.21|73.32|72.22|73.3|72.2|7
1652806030000|2022-05-17 16:47:10|73.32|72.22|73.82|72.72|73.82|72.72|73.32|72.22|22
1652806040000|2022-05-17 16:47:20|73.83|72.73|73.84|72.74|73.98|72.88|73.72|72.62|28
1652806050000|2022-05-17 16:47:30|73.8|72.7|73.54|72.44|73.8|72.7|73.54|72.44|20
1652806060000|2022-05-17 16:47:40|73.53|72.43|73.55|72.45|73.64|72.54|73.43|72.33|28
1652806070000|2022-05-17 16:47:50|73.47|72.37|73.45|72.35|73.57|72.47|73.42|72.32|25
1652806080000|2022-05-17 16:48:00|73.44|72.34|73.41|72.31|73.5|72.4|73.41|72.31|13
1652806090000|2022-05-17 16:48:10|73.4|72.3|73.5|72.4|73.54|72.44|73.4|72.3|11
1652806100000|2022-05-17 16:48:20|73.46|72.36|73.55|72.45|73.55|72.45|73.43|72.33|14
1652806110000|2022-05-17 16:48:30|73.54|72.44|73.52|72.42|73.54|72.44|73.48|72.38|9
1652806120000|2022-05-17 16:48:40|73.51|72.41|73.46|72.36|73.51|72.41|73.45|72.35|7
1652806130000|2022-05-17 16:48:50|73.45|72.35|73.52|72.42|73.52|72.42|73.45|72.35|6
1652806140000|2022-05-17 16:49:00|73.53|72.43|73.63|72.53|73.64|72.54|73.52|72.42|13
1652806150000|2022-05-17 16:49:10|73.64|72.54|73.68|72.58|73.69|72.59|73.64|72.54|6
1652806160000|2022-05-17 16:49:20|73.67|72.57|73.51|72.41|73.68|72.58|73.5|72.4|19
1652806170000|2022-05-17 16:49:30|73.49|72.39|73.47|72.37|73.51|72.41|73.47|72.37|8
1652806180000|2022-05-17 16:49:40|73.48|72.38|73.52|72.42|73.53|72.43|73.43|72.33|14
1652806190000|2022-05-17 16:49:50|73.53|72.43|73.43|72.33|73.53|72.43|73.43|72.33|12
1652806200000|2022-05-17 16:50:00|73.44|72.34|73.48|72.38|73.52|72.42|73.44|72.34|10
1652806210000|2022-05-17 16:50:10|73.49|72.39|73.51|72.41|73.53|72.43|73.49|72.39|5
1652806220000|2022-05-17 16:50:20|73.56|72.46|73.52|72.42|73.57|72.47|73.52|72.42|16
1652806230000|2022-05-17 16:50:30|73.53|72.43|73.61|72.51|73.62|72.52|73.5|72.4|14
1652806240000|2022-05-17 16:50:40|73.59|72.49|73.66|72.56|73.67|72.57|73.58|72.48|10
1652806250000|2022-05-17 16:50:50|73.64|72.54|73.6|72.5|73.66|72.56|73.6|72.5|14
1652806260000|2022-05-17 16:51:00|73.61|72.51|73.54|72.44|73.61|72.51|73.53|72.43|14
1652806270000|2022-05-17 16:51:10|73.52|72.42|73.56|72.46|73.58|72.48|73.52|72.42|13
1652806280000|2022-05-17 16:51:20|73.55|72.45|73.53|72.43|73.55|72.45|73.49|72.39|17
1652806290000|2022-05-17 16:51:30|73.51|72.41|73.64|72.54|73.64|72.54|73.51|72.41|15
1652806300000|2022-05-17 16:51:40|73.66|72.56|73.55|72.45|73.69|72.59|73.54|72.44|8
1652806310000|2022-05-17 16:51:50|73.57|72.47|73.51|72.41|73.59|72.49|73.5|72.4|10
1652806320000|2022-05-17 16:52:00|73.5|72.4|73.55|72.45|73.56|72.46|73.5|72.4|11
1652806330000|2022-05-17 16:52:10|73.56|72.46|73.52|72.42|73.56|72.46|73.52|72.42|8
1652806340000|2022-05-17 16:52:20|73.51|72.41|73.49|72.39|73.52|72.42|73.47|72.37|8
1652806350000|2022-05-17 16:52:30|73.52|72.42|73.53|72.43|73.54|72.44|73.52|72.42|7
1652806360000|2022-05-17 16:52:40|73.52|72.42|73.53|72.43|73.54|72.44|73.52|72.42|6
1652806370000|2022-05-17 16:52:50|73.54|72.44|73.54|72.44|73.54|72.44|73.54|72.44|1
1652806380000|2022-05-17 16:53:00|73.52|72.42|73.54|72.44|73.56|72.46|73.52|72.42|8
1652806390000|2022-05-17 16:53:10|73.55|72.45|73.54|72.44|73.55|72.45|73.53|72.43|8
1652806400000|2022-05-17 16:53:20|73.53|72.43|73.54|72.44|73.54|72.44|73.53|72.43|14
1652806410000|2022-05-17 16:53:30|73.53|72.43|73.53|72.43|73.55|72.45|73.53|72.43|10
1652806420000|2022-05-17 16:53:40|73.54|72.44|73.53|72.43|73.55|72.45|73.53|72.43|8
1652806430000|2022-05-17 16:53:50|73.52|72.42|73.51|72.41|73.52|72.42|73.48|72.38|21
1652806440000|2022-05-17 16:54:00|73.5|72.4|73.51|72.41|73.52|72.42|73.49|72.39|12
1652806450000|2022-05-17 16:54:10|73.52|72.42|73.49|72.39|73.52|72.42|73.49|72.39|12
1652806460000|2022-05-17 16:54:20|73.5|72.4|73.51|72.41|73.51|72.41|73.49|72.39|12
1652806470000|2022-05-17 16:54:30|73.5|72.4|73.51|72.41|73.52|72.42|73.5|72.4|12
1652806480000|2022-05-17 16:54:40|73.52|72.42|73.52|72.42|73.52|72.42|73.51|72.41|5
1652806490000|2022-05-17 16:54:50|73.53|72.43|73.54|72.44|73.55|72.45|73.52|72.42|7
1652806500000|2022-05-17 16:55:00|73.53|72.43|73.5|72.4|73.53|72.43|73.48|72.38|9
1652806510000|2022-05-17 16:55:10|73.49|72.39|73.41|72.31|73.49|72.39|73.4|72.3|15
1652806520000|2022-05-17 16:55:20|73.39|72.29|73.32|72.22|73.39|72.29|73.31|72.21|9
1652806530000|2022-05-17 16:55:30|73.33|72.23|73.28|72.18|73.33|72.23|73.28|72.18|7
1652806540000|2022-05-17 16:55:40|73.29|72.19|73.24|72.14|73.29|72.19|73.24|72.14|12
1652806550000|2022-05-17 16:55:50|73.28|72.18|73.29|72.19|73.29|72.19|73.24|72.14|10
1652806560000|2022-05-17 16:56:00|73.27|72.17|73.37|72.27|73.38|72.28|73.24|72.14|11
1652806570000|2022-05-17 16:56:10|73.36|72.26|73.3|72.2|73.37|72.27|73.29|72.19|16
1652806580000|2022-05-17 16:56:20|73.31|72.21|73.31|72.21|73.31|72.21|73.26|72.16|8
1652806590000|2022-05-17 16:56:30|73.33|72.23|73.47|72.37|73.48|72.38|73.33|72.23|11
1652806600000|2022-05-17 16:56:40|73.48|72.38|73.41|72.31|73.48|72.38|73.41|72.31|10
1652806610000|2022-05-17 16:56:50|73.42|72.32|73.44|72.34|73.46|72.36|73.42|72.32|9
1652806620000|2022-05-17 16:57:00|73.45|72.35|73.5|72.4|73.51|72.41|73.45|72.35|8
1652806630000|2022-05-17 16:57:10|73.51|72.41|73.48|72.38|73.54|72.44|73.48|72.38|13
1652806640000|2022-05-17 16:57:20|73.47|72.37|73.37|72.27|73.47|72.37|73.37|72.27|10
1652806650000|2022-05-17 16:57:30|73.36|72.26|73.29|72.19|73.36|72.26|73.28|72.18|9
1652806660000|2022-05-17 16:57:40|73.28|72.18|73.27|72.17|73.3|72.2|73.17|72.07|18
1652806670000|2022-05-17 16:57:50|73.26|72.16|73.22|72.12|73.28|72.18|73.22|72.12|8
1652806680000|2022-05-17 16:58:00|73.26|72.16|73.36|72.26|73.37|72.27|73.26|72.16|13
1652806690000|2022-05-17 16:58:10|73.37|72.27|73.36|72.26|73.37|72.27|73.32|72.22|12
1652806700000|2022-05-17 16:58:20|73.37|72.27|73.32|72.22|73.37|72.27|73.31|72.21|13
1652806710000|2022-05-17 16:58:30|73.31|72.21|73.36|72.26|73.38|72.28|73.31|72.21|15
1652806720000|2022-05-17 16:58:40|73.37|72.27|73.32|72.22|73.38|72.28|73.32|72.22|8
1652806730000|2022-05-17 16:58:50|73.31|72.21|73.31|72.21|73.32|72.22|73.3|72.2|5
1652806740000|2022-05-17 16:59:00|73.29|72.19|73.3|72.2|73.3|72.2|73.29|72.19|2
1652806750000|2022-05-17 16:59:10|73.31|72.21|73.34|72.24|73.34|72.24|73.31|72.21|9
1652806760000|2022-05-17 16:59:20|73.33|72.23|73.32|72.22|73.34|72.24|73.31|72.21|6
1652806770000|2022-05-17 16:59:30|73.33|72.23|73.31|72.21|73.34|72.24|73.31|72.21|5
1652806780000|2022-05-17 16:59:40|73.29|72.19|73.29|72.19|73.29|72.19|73.29|72.19|1
1652806790000|2022-05-17 16:59:50|73.28|72.18|73.23|72.13|73.28|72.18|73.23|72.13|7
1652806800000|2022-05-17 17:00:00|73.22|72.12|73.21|72.11|73.22|72.12|73.18|72.08|11
1652806810000|2022-05-17 17:00:10|73.2|72.1|73.28|72.18|73.28|72.18|73.2|72.1|15
1652806820000|2022-05-17 17:00:20|73.27|72.17|73.31|72.21|73.31|72.21|73.27|72.17|10
1652806830000|2022-05-17 17:00:30|73.32|72.22|73.33|72.23|73.35|72.25|73.3|72.2|19
1652806840000|2022-05-17 17:00:40|73.32|72.22|73.38|72.28|73.38|72.28|73.32|72.22|8
1652806850000|2022-05-17 17:00:50|73.39|72.29|73.48|72.38|73.49|72.39|73.39|72.29|12
1652806860000|2022-05-17 17:01:00|73.49|72.39|73.51|72.41|73.54|72.44|73.49|72.39|8
1652806870000|2022-05-17 17:01:10|73.52|72.42|73.62|72.52|73.66|72.56|73.52|72.42|13
1652806880000|2022-05-17 17:01:20|73.63|72.53|73.63|72.53|73.64|72.54|73.62|72.52|5
1652806890000|2022-05-17 17:01:30|73.62|72.52|73.62|72.52|73.63|72.53|73.61|72.51|5
1652806900000|2022-05-17 17:01:40|73.61|72.51|73.58|72.48|73.61|72.51|73.58|72.48|4
1652806910000|2022-05-17 17:01:50|73.54|72.44|73.43|72.33|73.54|72.44|73.43|72.33|11
1652806920000|2022-05-17 17:02:00|73.42|72.32|73.41|72.31|73.47|72.37|73.41|72.31|10
1652806930000|2022-05-17 17:02:10|73.4|72.3|73.38|72.28|73.4|72.3|73.37|72.27|9
1652806940000|2022-05-17 17:02:20|73.37|72.27|73.37|72.27|73.38|72.28|73.37|72.27|5
1652806950000|2022-05-17 17:02:30|73.36|72.26|73.49|72.39|73.49|72.39|73.31|72.21|17
1652806960000|2022-05-17 17:02:40|73.5|72.4|73.38|72.28|73.52|72.42|73.38|72.28|16
1652806970000|2022-05-17 17:02:50|73.39|72.29|73.4|72.3|73.41|72.31|73.36|72.26|8
1652806980000|2022-05-17 17:03:00|73.39|72.29|73.4|72.3|73.41|72.31|73.36|72.26|13
1652806990000|2022-05-17 17:03:10|73.39|72.29|73.39|72.29|73.39|72.29|73.38|72.28|3
1652807000000|2022-05-17 17:03:20|73.41|72.31|73.55|72.45|73.55|72.45|73.41|72.31|11
1652807010000|2022-05-17 17:03:30|73.54|72.44|73.54|72.44|73.58|72.48|73.52|72.42|16
1652807030000|2022-05-17 17:03:50|73.58|72.48|73.55|72.45|73.59|72.49|73.55|72.45|10
1652807040000|2022-05-17 17:04:00|73.57|72.47|73.65|72.55|73.66|72.56|73.55|72.45|16
1652807050000|2022-05-17 17:04:10|73.64|72.54|73.76|72.66|73.78|72.68|73.64|72.54|20
1652807060000|2022-05-17 17:04:20|73.72|72.62|73.75|72.65|73.79|72.69|73.71|72.61|19
1652807070000|2022-05-17 17:04:30|73.78|72.68|73.8|72.7|73.8|72.7|73.73|72.63|15
1652807080000|2022-05-17 17:04:40|73.81|72.71|73.8|72.7|73.84|72.74|73.8|72.7|8
1652807090000|2022-05-17 17:04:50|73.79|72.69|73.74|72.64|73.81|72.71|73.73|72.63|12
1652807100000|2022-05-17 17:05:00|73.73|72.63|73.73|72.63|73.74|72.64|73.72|72.62|9
1652807110000|2022-05-17 17:05:10|73.74|72.64|73.78|72.68|73.78|72.68|73.73|72.63|9
1652807120000|2022-05-17 17:05:20|73.8|72.7|73.74|72.64|73.8|72.7|73.74|72.64|12
1652807130000|2022-05-17 17:05:30|73.75|72.65|73.82|72.72|73.84|72.74|73.75|72.65|10
1652807140000|2022-05-17 17:05:40|73.83|72.73|73.85|72.75|73.85|72.75|73.82|72.72|9
1652807150000|2022-05-17 17:05:50|73.86|72.76|73.94|72.84|73.95|72.85|73.85|72.75|10
1652807160000|2022-05-17 17:06:00|73.96|72.86|73.85|72.75|73.96|72.86|73.8|72.7|18
1652807170000|2022-05-17 17:06:10|73.86|72.76|73.81|72.71|73.88|72.78|73.79|72.69|14
1652807180000|2022-05-17 17:06:20|73.8|72.7|73.9|72.8|73.91|72.81|73.8|72.7|13
1652807190000|2022-05-17 17:06:30|73.91|72.81|73.81|72.71|73.91|72.81|73.81|72.71|8
1652807200000|2022-05-17 17:06:40|73.82|72.72|73.8|72.7|73.85|72.75|73.8|72.7|7
1652807210000|2022-05-17 17:06:50|73.78|72.68|73.73|72.63|73.8|72.7|73.73|72.63|14
1652807220000|2022-05-17 17:07:00|73.71|72.61|73.78|72.68|73.8|72.7|73.71|72.61|18
1652807230000|2022-05-17 17:07:10|73.77|72.67|73.79|72.69|73.79|72.69|73.74|72.64|8
1652807240000|2022-05-17 17:07:20|73.78|72.68|73.78|72.68|73.79|72.69|73.74|72.64|13
1652807250000|2022-05-17 17:07:30|73.77|72.67|73.72|72.62|73.77|72.67|73.72|72.62|8
1652807260000|2022-05-17 17:07:40|73.73|72.63|73.71|72.61|73.78|72.68|73.71|72.61|11
1652807270000|2022-05-17 17:07:50|73.72|72.62|73.66|72.56|73.72|72.62|73.65|72.55|7
1652807280000|2022-05-17 17:08:00|73.67|72.57|73.63|72.53|73.69|72.59|73.63|72.53|16
1652807290000|2022-05-17 17:08:10|73.68|72.58|73.69|72.59|73.7|72.6|73.67|72.57|11
1652807300000|2022-05-17 17:08:20|73.7|72.6|73.72|72.62|73.72|72.62|73.68|72.58|14
1652807310000|2022-05-17 17:08:30|73.71|72.61|73.68|72.58|73.73|72.63|73.68|72.58|7
1652807320000|2022-05-17 17:08:40|73.69|72.59|73.76|72.66|73.77|72.67|73.69|72.59|10
1652807330000|2022-05-17 17:08:50|73.77|72.67|73.77|72.67|73.79|72.69|73.72|72.62|12
1652807340000|2022-05-17 17:09:00|73.78|72.68|73.79|72.69|73.8|72.7|73.78|72.68|8
1652807350000|2022-05-17 17:09:10|73.78|72.68|73.72|72.62|73.78|72.68|73.71|72.61|9
1652807360000|2022-05-17 17:09:20|73.71|72.61|73.65|72.55|73.72|72.62|73.65|72.55|10
1652807370000|2022-05-17 17:09:30|73.64|72.54|73.67|72.57|73.69|72.59|73.64|72.54|13
1652807380000|2022-05-17 17:09:40|73.64|72.54|73.69|72.59|73.71|72.61|73.63|72.53|12
1652807390000|2022-05-17 17:09:50|73.68|72.58|73.65|72.55|73.68|72.58|73.64|72.54|5
1652807400000|2022-05-17 17:10:00|73.66|72.56|73.68|72.58|73.7|72.6|73.66|72.56|11
1652807410000|2022-05-17 17:10:10|73.69|72.59|73.78|72.68|73.78|72.68|73.69|72.59|9
1652807420000|2022-05-17 17:10:20|73.77|72.67|73.8|72.7|73.8|72.7|73.77|72.67|4
1652807430000|2022-05-17 17:10:30|73.81|72.71|73.9|72.8|73.9|72.8|73.81|72.71|11
1652807440000|2022-05-17 17:10:40|73.91|72.81|73.81|72.71|73.91|72.81|73.81|72.71|6
1652807450000|2022-05-17 17:10:50|73.82|72.72|73.83|72.73|73.83|72.73|73.81|72.71|3
1652807460000|2022-05-17 17:11:00|73.82|72.72|73.83|72.73|73.83|72.73|73.81|72.71|4
1652807470000|2022-05-17 17:11:10|73.84|72.74|73.83|72.73|73.85|72.75|73.82|72.72|6
1652807480000|2022-05-17 17:11:20|73.82|72.72|73.82|72.72|73.82|72.72|73.81|72.71|3
1652807490000|2022-05-17 17:11:30|73.83|72.73|73.83|72.73|73.84|72.74|73.83|72.73|5
1652807500000|2022-05-17 17:11:40|73.82|72.72|73.82|72.72|73.82|72.72|73.82|72.72|1
1652807510000|2022-05-17 17:11:50|73.83|72.73|73.83|72.73|73.84|72.74|73.81|72.71|11
1652807520000|2022-05-17 17:12:00|73.82|72.72|73.78|72.68|73.82|72.72|73.77|72.67|12
1652807530000|2022-05-17 17:12:10|73.79|72.69|73.81|72.71|73.82|72.72|73.79|72.69|5
1652807540000|2022-05-17 17:12:20|73.83|72.73|73.85|72.75|73.85|72.75|73.82|72.72|6
1652807550000|2022-05-17 17:12:30|73.89|72.79|73.9|72.8|73.9|72.8|73.88|72.78|4
1652807560000|2022-05-17 17:12:40|73.87|72.77|73.81|72.71|73.87|72.77|73.81|72.71|7
1652807570000|2022-05-17 17:12:50|73.82|72.72|73.85|72.75|73.85|72.75|73.81|72.71|6
1652807580000|2022-05-17 17:13:00|73.87|72.77|73.92|72.82|73.93|72.83|73.87|72.77|7
1652807590000|2022-05-17 17:13:10|73.93|72.83|73.94|72.84|73.96|72.86|73.93|72.83|8
1652807600000|2022-05-17 17:13:20|73.93|72.83|73.92|72.82|73.94|72.84|73.91|72.81|6
1652807610000|2022-05-17 17:13:30|73.91|72.81|73.84|72.74|73.91|72.81|73.83|72.73|6
1652807620000|2022-05-17 17:13:40|73.86|72.76|73.85|72.75|73.9|72.8|73.85|72.75|8
1652807630000|2022-05-17 17:13:50|73.84|72.74|73.88|72.78|73.9|72.8|73.84|72.74|10
1652807640000|2022-05-17 17:14:00|73.89|72.79|73.95|72.85|73.98|72.88|73.88|72.78|19
1652807650000|2022-05-17 17:14:10|73.96|72.86|73.88|72.78|73.98|72.88|73.88|72.78|14
1652807660000|2022-05-17 17:14:20|73.85|72.75|73.85|72.75|73.86|72.76|73.84|72.74|5
1652807670000|2022-05-17 17:14:30|73.86|72.76|73.83|72.73|73.86|72.76|73.82|72.72|9
1652807680000|2022-05-17 17:14:40|73.84|72.74|73.84|72.74|73.86|72.76|73.84|72.74|3
1652807690000|2022-05-17 17:14:50|73.83|72.73|73.83|72.73|73.84|72.74|73.83|72.73|3
1652807700000|2022-05-17 17:15:00|73.82|72.72|73.84|72.74|73.84|72.74|73.82|72.72|5
1652807710000|2022-05-17 17:15:10|73.85|72.75|73.9|72.8|73.93|72.83|73.85|72.75|12
1652807720000|2022-05-17 17:15:20|73.89|72.79|73.89|72.79|73.91|72.81|73.89|72.79|7
1652807730000|2022-05-17 17:15:30|73.88|72.78|73.93|72.83|73.94|72.84|73.88|72.78|9
1652807740000|2022-05-17 17:15:40|73.92|72.82|73.88|72.78|73.92|72.82|73.88|72.78|7
1652807750000|2022-05-17 17:15:50|73.89|72.79|73.85|72.75|73.89|72.79|73.85|72.75|7
1652807760000|2022-05-17 17:16:00|73.84|72.74|73.84|72.74|73.86|72.76|73.84|72.74|4
1652807770000|2022-05-17 17:16:10|73.86|72.76|73.84|72.74|73.86|72.76|73.84|72.74|3
1652807780000|2022-05-17 17:16:20|73.85|72.75|73.83|72.73|73.86|72.76|73.83|72.73|7
1652807790000|2022-05-17 17:16:30|73.84|72.74|73.83|72.73|73.84|72.74|73.82|72.72|10
1652807800000|2022-05-17 17:16:40|73.82|72.72|73.76|72.66|73.83|72.73|73.76|72.66|5
1652807810000|2022-05-17 17:16:50|73.75|72.65|73.73|72.63|73.8|72.7|73.73|72.63|9
1652807820000|2022-05-17 17:17:00|73.72|72.62|73.7|72.6|73.72|72.62|73.7|72.6|11
1652807830000|2022-05-17 17:17:10|73.69|72.59|73.77|72.67|73.8|72.7|73.69|72.59|11
1652807840000|2022-05-17 17:17:20|73.74|72.64|73.82|72.72|73.82|72.72|73.74|72.64|13
1652807850000|2022-05-17 17:17:30|73.83|72.73|73.86|72.76|73.86|72.76|73.82|72.72|8
1652807860000|2022-05-17 17:17:40|73.85|72.75|73.84|72.74|73.86|72.76|73.81|72.71|10
1652807870000|2022-05-17 17:17:50|73.86|72.76|73.95|72.85|73.96|72.86|73.86|72.76|10
1652807880000|2022-05-17 17:18:00|73.94|72.84|73.91|72.81|73.95|72.85|73.91|72.81|10
1652807890000|2022-05-17 17:18:10|73.92|72.82|73.92|72.82|73.95|72.85|73.92|72.82|7
1652807900000|2022-05-17 17:18:20|73.91|72.81|73.91|72.81|73.91|72.81|73.91|72.81|1
1652807910000|2022-05-17 17:18:30|73.9|72.8|73.89|72.79|73.9|72.8|73.87|72.77|7
1652807920000|2022-05-17 17:18:40|73.88|72.78|73.88|72.78|73.88|72.78|73.87|72.77|7
1652807930000|2022-05-17 17:18:50|73.89|72.79|73.89|72.79|73.89|72.79|73.87|72.77|9
1652807940000|2022-05-17 17:19:00|73.88|72.78|73.84|72.74|73.88|72.78|73.84|72.74|8
1652807950000|2022-05-17 17:19:10|73.83|72.73|73.85|72.75|73.85|72.75|73.83|72.73|2
1652807960000|2022-05-17 17:19:20|73.84|72.74|73.83|72.73|73.85|72.75|73.83|72.73|4
1652807970000|2022-05-17 17:19:30|73.84|72.74|73.85|72.75|73.9|72.8|73.83|72.73|11
1652807980000|2022-05-17 17:19:40|73.84|72.74|73.84|72.74|73.85|72.75|73.84|72.74|3
1652807990000|2022-05-17 17:19:50|73.85|72.75|73.83|72.73|73.85|72.75|73.83|72.73|3
1652808000000|2022-05-17 17:20:00|73.84|72.74|73.81|72.71|73.84|72.74|73.81|72.71|4
1652808010000|2022-05-17 17:20:10|73.8|72.7|73.87|72.77|73.87|72.77|73.8|72.7|8
1652808020000|2022-05-17 17:20:20|73.86|72.76|73.86|72.76|73.86|72.76|73.86|72.76|1
1652808030000|2022-05-17 17:20:30|73.87|72.77|73.92|72.82|73.94|72.84|73.87|72.77|8
1652808040000|2022-05-17 17:20:40|73.93|72.83|73.92|72.82|73.93|72.83|73.92|72.82|2
1652808050000|2022-05-17 17:20:50|73.93|72.83|73.9|72.8|73.93|72.83|73.89|72.79|5
1652808060000|2022-05-17 17:21:00|73.91|72.81|73.95|72.85|73.97|72.87|73.91|72.81|6
1652808070000|2022-05-17 17:21:10|73.94|72.84|73.97|72.87|73.97|72.87|73.94|72.84|6
1652808080000|2022-05-17 17:21:20|73.96|72.86|73.99|72.89|73.99|72.89|73.94|72.84|10
1652808090000|2022-05-17 17:21:30|73.98|72.88|74.22|73.12|74.22|73.12|73.98|72.88|20
1652808100000|2022-05-17 17:21:40|74.21|73.11|74.27|73.17|74.31|73.21|74.21|73.11|17
1652808110000|2022-05-17 17:21:50|74.28|73.18|74.13|73.03|74.28|73.18|74.12|73.02|19
1652808120000|2022-05-17 17:22:00|74.14|73.04|74.18|73.08|74.21|73.11|74.14|73.04|11
1652808130000|2022-05-17 17:22:10|74.15|73.05|74.16|73.06|74.18|73.08|74.14|73.04|9
1652808140000|2022-05-17 17:22:20|74.14|73.04|74.15|73.05|74.15|73.05|74.08|72.98|17
1652808150000|2022-05-17 17:22:30|74.14|73.04|74.04|72.94|74.14|73.04|74.04|72.94|11
1652808160000|2022-05-17 17:22:40|74.03|72.93|74.09|72.99|74.1|73|74.03|72.93|8
1652808170000|2022-05-17 17:22:50|74.08|72.98|74.09|72.99|74.11|73.01|74.03|72.93|13
1652808180000|2022-05-17 17:23:00|74.1|73|74.08|72.98|74.1|73|74.08|72.98|2
1652808190000|2022-05-17 17:23:10|74.09|72.99|74.09|72.99|74.09|72.99|74.08|72.98|3
1652808200000|2022-05-17 17:23:20|74.08|72.98|74.08|72.98|74.09|72.99|74.04|72.94|7
1652808210000|2022-05-17 17:23:30|74.07|72.97|74.09|72.99|74.1|73|74.07|72.97|6
1652808220000|2022-05-17 17:23:40|74.08|72.98|74.05|72.95|74.08|72.98|74.04|72.94|6
1652808230000|2022-05-17 17:23:50|74.06|72.96|74.12|73.02|74.12|73.02|74.05|72.95|10
1652808240000|2022-05-17 17:24:00|74.11|73.01|74.09|72.99|74.11|73.01|74.04|72.94|9
1652808250000|2022-05-17 17:24:10|74.1|73|74.09|72.99|74.1|73|74.08|72.98|4
1652808260000|2022-05-17 17:24:20|74.08|72.98|74.11|73.01|74.11|73.01|74.04|72.94|11
1652808270000|2022-05-17 17:24:30|74.1|73|74.11|73.01|74.11|73.01|74.09|72.99|8
1652808280000|2022-05-17 17:24:40|74.1|73|74.1|73|74.1|73|74.1|73|1
1652808290000|2022-05-17 17:24:50|74.09|72.99|74.07|72.97|74.09|72.99|74.03|72.93|12
1652808300000|2022-05-17 17:25:00|74.06|72.96|74.05|72.95|74.09|72.99|74.04|72.94|10
1652808310000|2022-05-17 17:25:10|74.04|72.94|74.05|72.95|74.07|72.97|74.03|72.93|10
1652808320000|2022-05-17 17:25:20|74.02|72.92|74.01|72.91|74.02|72.92|74|72.9|13
1652808330000|2022-05-17 17:25:30|74|72.9|73.95|72.85|74.01|72.91|73.95|72.85|9
1652808340000|2022-05-17 17:25:40|73.94|72.84|73.91|72.81|73.95|72.85|73.91|72.81|6
1652808350000|2022-05-17 17:25:50|73.92|72.82|73.91|72.81|73.92|72.82|73.91|72.81|6
1652808360000|2022-05-17 17:26:00|73.92|72.82|74.02|72.92|74.02|72.92|73.92|72.82|10
1652808370000|2022-05-17 17:26:10|74.01|72.91|74.02|72.92|74.03|72.93|74.01|72.91|10
1652808380000|2022-05-17 17:26:20|74.03|72.93|74.04|72.94|74.05|72.95|74.02|72.92|9
1652808390000|2022-05-17 17:26:30|74.02|72.92|74.02|72.92|74.04|72.94|74.02|72.92|8
1652808400000|2022-05-17 17:26:40|73.99|72.89|73.94|72.84|73.99|72.89|73.94|72.84|13
1652808410000|2022-05-17 17:26:50|73.93|72.83|73.97|72.87|73.99|72.89|73.93|72.83|9
1652808420000|2022-05-17 17:27:00|73.95|72.85|73.92|72.82|73.98|72.88|73.92|72.82|11
1652808430000|2022-05-17 17:27:10|73.93|72.83|73.93|72.83|73.94|72.84|73.91|72.81|13
1652808440000|2022-05-17 17:27:20|73.92|72.82|73.92|72.82|73.93|72.83|73.91|72.81|7
1652808450000|2022-05-17 17:27:30|73.93|72.83|73.79|72.69|73.93|72.83|73.79|72.69|7
1652808460000|2022-05-17 17:27:40|73.77|72.67|73.8|72.7|73.81|72.71|73.7|72.6|19
1652808470000|2022-05-17 17:27:50|73.78|72.68|73.79|72.69|73.8|72.7|73.72|72.62|13
1652808480000|2022-05-17 17:28:00|73.8|72.7|73.78|72.68|73.8|72.7|73.78|72.68|5
1652808490000|2022-05-17 17:28:10|73.77|72.67|73.74|72.64|73.77|72.67|73.7|72.6|10
1652808500000|2022-05-17 17:28:20|73.73|72.63|73.71|72.61|73.73|72.63|73.7|72.6|10
1652808510000|2022-05-17 17:28:30|73.7|72.6|73.69|72.59|73.73|72.63|73.68|72.58|10
1652808520000|2022-05-17 17:28:40|73.7|72.6|73.72|72.62|73.73|72.63|73.7|72.6|11
1652808530000|2022-05-17 17:28:50|73.71|72.61|73.68|72.58|73.72|72.62|73.68|72.58|17
1652808540000|2022-05-17 17:29:00|73.69|72.59|73.69|72.59|73.76|72.66|73.67|72.57|13
1652808550000|2022-05-17 17:29:10|73.68|72.58|73.7|72.6|73.7|72.6|73.67|72.57|12
1652808560000|2022-05-17 17:29:20|73.71|72.61|73.68|72.58|73.71|72.61|73.68|72.58|4
1652808570000|2022-05-17 17:29:30|73.69|72.59|73.69|72.59|73.71|72.61|73.69|72.59|9
1652808580000|2022-05-17 17:29:40|73.7|72.6|73.69|72.59|73.7|72.6|73.69|72.59|8
1652808590000|2022-05-17 17:29:50|73.68|72.58|73.68|72.58|73.69|72.59|73.68|72.58|5
1652808600000|2022-05-17 17:30:00|73.67|72.57|73.62|72.52|73.68|72.58|73.62|72.52|10
1652808610000|2022-05-17 17:30:10|73.61|72.51|73.58|72.48|73.62|72.52|73.55|72.45|10
1652808620000|2022-05-17 17:30:20|73.57|72.47|73.69|72.59|73.69|72.59|73.56|72.46|9
1652808630000|2022-05-17 17:30:30|73.68|72.58|73.65|72.55|73.7|72.6|73.64|72.54|19
1652808640000|2022-05-17 17:30:40|73.64|72.54|73.68|72.58|73.68|72.58|73.63|72.53|12
1652808650000|2022-05-17 17:30:50|73.69|72.59|73.69|72.59|73.69|72.59|73.68|72.58|3
1652808660000|2022-05-17 17:31:00|73.7|72.6|73.69|72.59|73.7|72.6|73.69|72.59|10
1652808670000|2022-05-17 17:31:10|73.7|72.6|73.76|72.66|73.76|72.66|73.7|72.6|6
1652808680000|2022-05-17 17:31:20|73.77|72.67|73.74|72.64|73.77|72.67|73.74|72.64|8
1652808690000|2022-05-17 17:31:30|73.75|72.65|73.73|72.63|73.75|72.65|73.72|72.62|5
1652808700000|2022-05-17 17:31:40|73.72|72.62|73.64|72.54|73.72|72.62|73.64|72.54|9
1652808710000|2022-05-17 17:31:50|73.63|72.53|73.64|72.54|73.64|72.54|73.58|72.48|13
1652808720000|2022-05-17 17:32:00|73.65|72.55|73.66|72.56|73.69|72.59|73.65|72.55|8
1652808730000|2022-05-17 17:32:10|73.67|72.57|73.67|72.57|73.72|72.62|73.67|72.57|11
1652808740000|2022-05-17 17:32:20|73.68|72.58|73.71|72.61|73.71|72.61|73.68|72.58|4
1652808750000|2022-05-17 17:32:30|73.7|72.6|73.7|72.6|73.72|72.62|73.7|72.6|5
1652808760000|2022-05-17 17:32:40|73.69|72.59|73.71|72.61|73.71|72.61|73.69|72.59|3
1652808770000|2022-05-17 17:32:50|73.7|72.6|73.71|72.61|73.71|72.61|73.69|72.59|8
1652808780000|2022-05-17 17:33:00|73.7|72.6|73.73|72.63|73.73|72.63|73.7|72.6|8
1652808790000|2022-05-17 17:33:10|73.74|72.64|73.78|72.68|73.78|72.68|73.73|72.63|6
1652808800000|2022-05-17 17:33:20|73.83|72.73|73.87|72.77|73.87|72.77|73.83|72.73|11
1652808810000|2022-05-17 17:33:30|73.86|72.76|73.83|72.73|73.87|72.77|73.83|72.73|5
1652808820000|2022-05-17 17:33:40|73.82|72.72|73.84|72.74|73.84|72.74|73.82|72.72|9
1652808830000|2022-05-17 17:33:50|73.85|72.75|73.83|72.73|73.86|72.76|73.83|72.73|7
1652808840000|2022-05-17 17:34:00|73.81|72.71|73.8|72.7|73.82|72.72|73.78|72.68|10
1652808850000|2022-05-17 17:34:10|73.81|72.71|73.83|72.73|73.87|72.77|73.8|72.7|17
1652808860000|2022-05-17 17:34:20|73.82|72.72|73.77|72.67|73.82|72.72|73.77|72.67|7
1652808870000|2022-05-17 17:34:30|73.75|72.65|73.78|72.68|73.79|72.69|73.75|72.65|10
1652808880000|2022-05-17 17:34:40|73.77|72.67|73.79|72.69|73.79|72.69|73.76|72.66|5
1652808890000|2022-05-17 17:34:50|73.8|72.7|73.79|72.69|73.8|72.7|73.78|72.68|5
1652808900000|2022-05-17 17:35:00|73.78|72.68|73.82|72.72|73.82|72.72|73.78|72.68|14
1652808910000|2022-05-17 17:35:10|73.8|72.7|73.81|72.71|73.81|72.71|73.8|72.7|2
1652808920000|2022-05-17 17:35:20|73.8|72.7|73.8|72.7|73.81|72.71|73.8|72.7|3
1652808930000|2022-05-17 17:35:30|73.79|72.69|73.79|72.69|73.8|72.7|73.73|72.63|12
1652808940000|2022-05-17 17:35:40|73.78|72.68|73.8|72.7|73.8|72.7|73.77|72.67|7
1652808950000|2022-05-17 17:35:50|73.79|72.69|73.84|72.74|73.84|72.74|73.77|72.67|8
1652808960000|2022-05-17 17:36:00|73.85|72.75|73.81|72.71|73.85|72.75|73.81|72.71|10
1652808970000|2022-05-17 17:36:10|73.79|72.69|73.79|72.69|73.79|72.69|73.75|72.65|7
1652808980000|2022-05-17 17:36:20|73.81|72.71|73.71|72.61|73.81|72.71|73.69|72.59|15
1652808990000|2022-05-17 17:36:30|73.73|72.63|73.76|72.66|73.76|72.66|73.73|72.63|4
1652809000000|2022-05-17 17:36:40|73.75|72.65|73.77|72.67|73.77|72.67|73.75|72.65|3
1652809010000|2022-05-17 17:36:50|73.74|72.64|73.68|72.58|73.74|72.64|73.66|72.56|13
1652809020000|2022-05-17 17:37:00|73.69|72.59|73.73|72.63|73.78|72.68|73.69|72.59|11
1652809030000|2022-05-17 17:37:10|73.72|72.62|73.76|72.66|73.76|72.66|73.72|72.62|14
1652809040000|2022-05-17 17:37:20|73.73|72.63|73.76|72.66|73.77|72.67|73.73|72.63|11
1652809050000|2022-05-17 17:37:30|73.75|72.65|73.75|72.65|73.77|72.67|73.75|72.65|7
1652809060000|2022-05-17 17:37:40|73.73|72.63|73.74|72.64|73.75|72.65|73.72|72.62|5
1652809070000|2022-05-17 17:37:50|73.75|72.65|73.75|72.65|73.76|72.66|73.75|72.65|3
1652809080000|2022-05-17 17:38:00|73.76|72.66|73.77|72.67|73.77|72.67|73.76|72.66|8
1652809090000|2022-05-17 17:38:10|73.76|72.66|73.74|72.64|73.76|72.66|73.73|72.63|7
1652809100000|2022-05-17 17:38:20|73.73|72.63|73.73|72.63|73.73|72.63|73.72|72.62|7
1652809110000|2022-05-17 17:38:30|73.74|72.64|73.75|72.65|73.75|72.65|73.74|72.64|8
1652809120000|2022-05-17 17:38:40|73.76|72.66|73.76|72.66|73.77|72.67|73.76|72.66|7
1652809130000|2022-05-17 17:38:50|73.77|72.67|73.75|72.65|73.77|72.67|73.74|72.64|7
1652809140000|2022-05-17 17:39:00|73.76|72.66|73.76|72.66|73.76|72.66|73.75|72.65|7
1652809150000|2022-05-17 17:39:10|73.75|72.65|73.75|72.65|73.76|72.66|73.72|72.62|8
1652809160000|2022-05-17 17:39:20|73.74|72.64|73.7|72.6|73.75|72.65|73.7|72.6|7
1652809170000|2022-05-17 17:39:30|73.71|72.61|73.72|72.62|73.73|72.63|73.71|72.61|8
1652809180000|2022-05-17 17:39:40|73.73|72.63|73.7|72.6|73.74|72.64|73.7|72.6|8
1652809190000|2022-05-17 17:39:50|73.69|72.59|73.68|72.58|73.71|72.61|73.68|72.58|9
1652809200000|2022-05-17 17:40:00|73.69|72.59|73.7|72.6|73.72|72.62|73.68|72.58|9
1652809210000|2022-05-17 17:40:10|73.69|72.59|73.71|72.61|73.73|72.63|73.69|72.59|8
1652809220000|2022-05-17 17:40:20|73.72|72.62|73.73|72.63|73.73|72.63|73.71|72.61|5
1652809230000|2022-05-17 17:40:30|73.74|72.64|73.72|72.62|73.74|72.64|73.72|72.62|3
1652809240000|2022-05-17 17:40:40|73.73|72.63|73.73|72.63|73.75|72.65|73.73|72.63|5
1652809250000|2022-05-17 17:40:50|73.74|72.64|73.75|72.65|73.76|72.66|73.74|72.64|6
1652809260000|2022-05-17 17:41:00|73.76|72.66|73.83|72.73|73.84|72.74|73.76|72.66|7
1652809270000|2022-05-17 17:41:10|73.82|72.72|73.73|72.63|73.82|72.72|73.72|72.62|17
1652809280000|2022-05-17 17:41:20|73.76|72.66|73.75|72.65|73.77|72.67|73.73|72.63|11
1652809290000|2022-05-17 17:41:30|73.74|72.64|73.74|72.64|73.75|72.65|73.7|72.6|15
1652809300000|2022-05-17 17:41:40|73.77|72.67|73.74|72.64|73.77|72.67|73.73|72.63|11
1652809310000|2022-05-17 17:41:50|73.73|72.63|73.72|72.62|73.73|72.63|73.72|72.62|2
1652809320000|2022-05-17 17:42:00|73.73|72.63|73.69|72.59|73.73|72.63|73.69|72.59|9
1652809330000|2022-05-17 17:42:10|73.68|72.58|73.73|72.63|73.73|72.63|73.68|72.58|8
1652809340000|2022-05-17 17:42:20|73.72|72.62|73.73|72.63|73.73|72.63|73.72|72.62|4
1652809350000|2022-05-17 17:42:30|73.74|72.64|73.74|72.64|73.74|72.64|73.74|72.64|1
1652809360000|2022-05-17 17:42:40|73.73|72.63|73.71|72.61|73.73|72.63|73.7|72.6|4
1652809370000|2022-05-17 17:42:50|73.7|72.6|73.67|72.57|73.7|72.6|73.64|72.54|6
1652809380000|2022-05-17 17:43:00|73.65|72.55|73.61|72.51|73.66|72.56|73.6|72.5|10
1652809390000|2022-05-17 17:43:10|73.62|72.52|73.6|72.5|73.63|72.53|73.59|72.49|11
1652809400000|2022-05-17 17:43:20|73.59|72.49|73.6|72.5|73.61|72.51|73.53|72.43|11
1652809410000|2022-05-17 17:43:30|73.61|72.51|73.59|72.49|73.61|72.51|73.59|72.49|3
1652809420000|2022-05-17 17:43:40|73.6|72.5|73.6|72.5|73.61|72.51|73.59|72.49|13
1652809430000|2022-05-17 17:43:50|73.61|72.51|73.59|72.49|73.61|72.51|73.59|72.49|3
1652809440000|2022-05-17 17:44:00|73.6|72.5|73.6|72.5|73.61|72.51|73.6|72.5|7
1652809450000|2022-05-17 17:44:10|73.61|72.51|73.6|72.5|73.61|72.51|73.6|72.5|6
1652809460000|2022-05-17 17:44:20|73.61|72.51|73.6|72.5|73.61|72.51|73.6|72.5|4
1652809470000|2022-05-17 17:44:30|73.61|72.51|73.6|72.5|73.61|72.51|73.59|72.49|10
1652809480000|2022-05-17 17:44:40|73.59|72.49|73.58|72.48|73.6|72.5|73.58|72.48|4
1652809490000|2022-05-17 17:44:50|73.57|72.47|73.58|72.48|73.59|72.49|73.57|72.47|6
1652809500000|2022-05-17 17:45:00|73.57|72.47|73.55|72.45|73.58|72.48|73.54|72.44|12
1652809510000|2022-05-17 17:45:10|73.54|72.44|73.52|72.42|73.54|72.44|73.52|72.42|7
1652809520000|2022-05-17 17:45:20|73.53|72.43|73.52|72.42|73.53|72.43|73.51|72.41|6
1652809530000|2022-05-17 17:45:30|73.51|72.41|73.51|72.41|73.52|72.42|73.5|72.4|11
1652809540000|2022-05-17 17:45:40|73.52|72.42|73.42|72.32|73.52|72.42|73.41|72.31|9
1652809550000|2022-05-17 17:45:50|73.43|72.33|73.38|72.28|73.44|72.34|73.38|72.28|12
1652809560000|2022-05-17 17:46:00|73.39|72.29|73.38|72.28|73.4|72.3|73.38|72.28|6
1652809570000|2022-05-17 17:46:10|73.37|72.27|73.39|72.29|73.39|72.29|73.36|72.26|11
1652809580000|2022-05-17 17:46:20|73.4|72.3|73.38|72.28|73.41|72.31|73.38|72.28|6
1652809590000|2022-05-17 17:46:30|73.39|72.29|73.37|72.27|73.41|72.31|73.37|72.27|9
1652809600000|2022-05-17 17:46:40|73.36|72.26|73.34|72.24|73.36|72.26|73.32|72.22|9
1652809610000|2022-05-17 17:46:50|73.38|72.28|73.4|72.3|73.4|72.3|73.38|72.28|7
1652809620000|2022-05-17 17:47:00|73.41|72.31|73.4|72.3|73.41|72.31|73.4|72.3|6
1652809630000|2022-05-17 17:47:10|73.41|72.31|73.43|72.33|73.48|72.38|73.41|72.31|11
1652809640000|2022-05-17 17:47:20|73.44|72.34|73.53|72.43|73.54|72.44|73.44|72.34|13
1652809650000|2022-05-17 17:47:30|73.52|72.42|73.55|72.45|73.58|72.48|73.52|72.42|11
1652809660000|2022-05-17 17:47:40|73.54|72.44|73.53|72.43|73.55|72.45|73.53|72.43|6
1652809670000|2022-05-17 17:47:50|73.51|72.41|73.49|72.39|73.51|72.41|73.44|72.34|14
1652809680000|2022-05-17 17:48:00|73.5|72.4|73.52|72.42|73.53|72.43|73.5|72.4|5
1652809690000|2022-05-17 17:48:10|73.51|72.41|73.52|72.42|73.52|72.42|73.5|72.4|4
1652809700000|2022-05-17 17:48:20|73.51|72.41|73.43|72.33|73.52|72.42|73.43|72.33|12
1652809710000|2022-05-17 17:48:30|73.42|72.32|73.43|72.33|73.44|72.34|73.42|72.32|6
1652809720000|2022-05-17 17:48:40|73.44|72.34|73.48|72.38|73.49|72.39|73.44|72.34|8
1652809730000|2022-05-17 17:48:50|73.49|72.39|73.43|72.33|73.49|72.39|73.43|72.33|4
1652809740000|2022-05-17 17:49:00|73.44|72.34|73.5|72.4|73.51|72.41|73.44|72.34|17
1652809750000|2022-05-17 17:49:10|73.49|72.39|73.44|72.34|73.5|72.4|73.44|72.34|8
1652809760000|2022-05-17 17:49:20|73.43|72.33|73.45|72.35|73.45|72.35|73.43|72.33|11
1652809770000|2022-05-17 17:49:30|73.46|72.36|73.46|72.36|73.46|72.36|73.45|72.35|5
1652809780000|2022-05-17 17:49:40|73.47|72.37|73.49|72.39|73.49|72.39|73.47|72.37|5
1652809790000|2022-05-17 17:49:50|73.5|72.4|73.5|72.4|73.51|72.41|73.5|72.4|3
1652809800000|2022-05-17 17:50:00|73.49|72.39|73.5|72.4|73.5|72.4|73.49|72.39|4
1652809810000|2022-05-17 17:50:10|73.49|72.39|73.48|72.38|73.49|72.39|73.48|72.38|6
1652809820000|2022-05-17 17:50:20|73.49|72.39|73.48|72.38|73.5|72.4|73.47|72.37|7
1652809830000|2022-05-17 17:50:30|73.47|72.37|73.45|72.35|73.51|72.41|73.45|72.35|13
1652809840000|2022-05-17 17:50:40|73.44|72.34|73.42|72.32|73.44|72.34|73.42|72.32|4
1652809850000|2022-05-17 17:50:50|73.41|72.31|73.42|72.32|73.42|72.32|73.41|72.31|4
1652809860000|2022-05-17 17:51:00|73.43|72.33|73.46|72.36|73.46|72.36|73.42|72.32|6
1652809870000|2022-05-17 17:51:10|73.45|72.35|73.44|72.34|73.45|72.35|73.41|72.31|7
1652809880000|2022-05-17 17:51:20|73.43|72.33|73.42|72.32|73.43|72.33|73.41|72.31|6
1652809890000|2022-05-17 17:51:30|73.43|72.33|73.4|72.3|73.43|72.33|73.39|72.29|5
1652809900000|2022-05-17 17:51:40|73.39|72.29|73.38|72.28|73.43|72.33|73.37|72.27|15
1652809910000|2022-05-17 17:51:50|73.4|72.3|73.39|72.29|73.41|72.31|73.37|72.27|10
1652809920000|2022-05-17 17:52:00|73.4|72.3|73.33|72.23|73.41|72.31|73.33|72.23|8
1652809930000|2022-05-17 17:52:10|73.32|72.22|73.3|72.2|73.35|72.25|73.3|72.2|7
1652809940000|2022-05-17 17:52:20|73.31|72.21|73.24|72.14|73.31|72.21|73.22|72.12|15
1652809950000|2022-05-17 17:52:30|73.25|72.15|73.25|72.15|73.25|72.15|73.24|72.14|5
1652809960000|2022-05-17 17:52:40|73.27|72.17|73.32|72.22|73.33|72.23|73.27|72.17|12
1652809970000|2022-05-17 17:52:50|73.33|72.23|73.29|72.19|73.33|72.23|73.29|72.19|8
1652809980000|2022-05-17 17:53:00|73.3|72.2|73.32|72.22|73.33|72.23|73.29|72.19|7
1652809990000|2022-05-17 17:53:10|73.31|72.21|73.35|72.25|73.35|72.25|73.31|72.21|5
1652810000000|2022-05-17 17:53:20|73.36|72.26|73.37|72.27|73.4|72.3|73.36|72.26|5
1652810010000|2022-05-17 17:53:30|73.38|72.28|73.35|72.25|73.38|72.28|73.34|72.24|7
1652810020000|2022-05-17 17:53:40|73.34|72.24|73.35|72.25|73.36|72.26|73.34|72.24|6
1652810030000|2022-05-17 17:53:50|73.34|72.24|73.34|72.24|73.35|72.25|73.34|72.24|3
1652810040000|2022-05-17 17:54:00|73.35|72.25|73.33|72.23|73.35|72.25|73.33|72.23|3
1652810050000|2022-05-17 17:54:10|73.32|72.22|73.32|72.22|73.34|72.24|73.32|72.22|5
1652810060000|2022-05-17 17:54:20|73.3|72.2|73.31|72.21|73.32|72.22|73.3|72.2|9
1652810070000|2022-05-17 17:54:30|73.3|72.2|73.3|72.2|73.31|72.21|73.3|72.2|3
1652810080000|2022-05-17 17:54:40|73.29|72.19|73.22|72.12|73.29|72.19|73.22|72.12|9
1652810090000|2022-05-17 17:54:50|73.21|72.11|73.23|72.13|73.23|72.13|73.21|72.11|7
1652810100000|2022-05-17 17:55:00|73.24|72.14|73.23|72.13|73.26|72.16|73.23|72.13|5
1652810110000|2022-05-17 17:55:10|73.24|72.14|73.3|72.2|73.3|72.2|73.23|72.13|14
1652810120000|2022-05-17 17:55:20|73.29|72.19|73.24|72.14|73.29|72.19|73.24|72.14|5
1652810130000|2022-05-17 17:55:30|73.23|72.13|73.23|72.13|73.24|72.14|73.19|72.09|11
1652810140000|2022-05-17 17:55:40|73.24|72.14|73.26|72.16|73.26|72.16|73.23|72.13|5
1652810150000|2022-05-17 17:55:50|73.25|72.15|73.19|72.09|73.25|72.15|73.17|72.07|10
1652810160000|2022-05-17 17:56:00|73.2|72.1|73.13|72.03|73.23|72.13|73.13|72.03|15
1652810170000|2022-05-17 17:56:10|73.12|72.02|73.14|72.04|73.15|72.05|73.1|72|12
1652810180000|2022-05-17 17:56:20|73.13|72.03|73.17|72.07|73.17|72.07|73.12|72.02|10
1652810190000|2022-05-17 17:56:30|73.15|72.05|73.13|72.03|73.16|72.06|73.13|72.03|11
1652810200000|2022-05-17 17:56:40|73.12|72.02|73.1|72|73.12|72.02|73.08|71.98|7
1652810210000|2022-05-17 17:56:50|73.11|72.01|73.09|71.99|73.14|72.04|73.07|71.97|12
1652810220000|2022-05-17 17:57:00|73.1|72|73.12|72.02|73.12|72.02|73.1|72|9
1652810230000|2022-05-17 17:57:10|73.1|72|73.11|72.01|73.13|72.03|73.09|71.99|8
1652810240000|2022-05-17 17:57:20|73.12|72.02|73.18|72.08|73.21|72.11|73.12|72.02|12
1652810250000|2022-05-17 17:57:30|73.17|72.07|73.18|72.08|73.19|72.09|73.16|72.06|6
1652810260000|2022-05-17 17:57:40|73.19|72.09|73.19|72.09|73.19|72.09|73.18|72.08|3
1652810270000|2022-05-17 17:57:50|73.18|72.08|73.19|72.09|73.19|72.09|73.18|72.08|2
1652810280000|2022-05-17 17:58:00|73.2|72.1|73.2|72.1|73.21|72.11|73.19|72.09|9
1652810290000|2022-05-17 17:58:10|73.19|72.09|73.17|72.07|73.19|72.09|73.17|72.07|3
1652810300000|2022-05-17 17:58:20|73.16|72.06|73.17|72.07|73.17|72.07|73.16|72.06|2
1652810310000|2022-05-17 17:58:30|73.18|72.08|73.17|72.07|73.18|72.08|73.16|72.06|6
1652810320000|2022-05-17 17:58:40|73.19|72.09|73.17|72.07|73.19|72.09|73.17|72.07|2
1652810330000|2022-05-17 17:58:50|73.16|72.06|73.13|72.03|73.16|72.06|73.12|72.02|5
1652810340000|2022-05-17 17:59:00|73.12|72.02|73.1|72|73.14|72.04|73.1|72|6
1652810350000|2022-05-17 17:59:10|73.08|71.98|73.07|71.97|73.09|71.99|73.07|71.97|4
1652810360000|2022-05-17 17:59:20|73.06|71.96|73.11|72.01|73.11|72.01|73.02|71.92|14
1652810370000|2022-05-17 17:59:30|73.12|72.02|73.05|71.95|73.12|72.02|73.05|71.95|10
1652810380000|2022-05-17 17:59:40|73.04|71.94|73.02|71.92|73.05|71.95|73.01|71.91|11
1652810390000|2022-05-17 17:59:50|73.03|71.93|72.96|71.86|73.03|71.93|72.95|71.85|6
1652810400000|2022-05-17 18:00:00|72.94|71.84|73|71.9|73.01|71.91|72.94|71.84|10
1652810410000|2022-05-17 18:00:10|72.99|71.89|72.91|71.81|72.99|71.89|72.91|71.81|17
1652810420000|2022-05-17 18:00:20|72.92|71.82|72.89|71.79|72.92|71.82|72.89|71.79|6
1652810430000|2022-05-17 18:00:30|72.9|71.8|72.88|71.78|72.9|71.8|72.88|71.78|5
1652810440000|2022-05-17 18:00:40|72.89|71.79|72.85|71.75|72.89|71.79|72.84|71.74|5
1652810450000|2022-05-17 18:00:50|72.84|71.74|72.81|71.71|72.84|71.74|72.81|71.71|4
1652810460000|2022-05-17 18:01:00|72.8|71.7|72.9|71.8|72.91|71.81|72.8|71.7|12
1652810470000|2022-05-17 18:01:10|72.89|71.79|72.92|71.82|72.92|71.82|72.89|71.79|4
1652810480000|2022-05-17 18:01:20|72.93|71.83|72.98|71.88|72.99|71.89|72.93|71.83|8
1652810490000|2022-05-17 18:01:30|72.99|71.89|73.02|71.92|73.03|71.93|72.98|71.88|9
1652810500000|2022-05-17 18:01:40|73.03|71.93|73.01|71.91|73.04|71.94|73.01|71.91|9
1652810510000|2022-05-17 18:01:50|73.02|71.92|73|71.9|73.02|71.92|72.99|71.89|8
1652810520000|2022-05-17 18:02:00|73.01|71.91|72.95|71.85|73.01|71.91|72.95|71.85|10
1652810530000|2022-05-17 18:02:10|72.94|71.84|72.93|71.83|72.94|71.84|72.93|71.83|4
1652810540000|2022-05-17 18:02:20|72.92|71.82|72.92|71.82|72.93|71.83|72.92|71.82|3
1652810550000|2022-05-17 18:02:30|72.93|71.83|72.93|71.83|72.93|71.83|72.89|71.79|9
1652810560000|2022-05-17 18:02:40|72.94|71.84|72.87|71.77|72.95|71.85|72.87|71.77|11
1652810570000|2022-05-17 18:02:50|72.86|71.76|72.85|71.75|72.87|71.77|72.85|71.75|4
1652810580000|2022-05-17 18:03:00|72.88|71.78|72.94|71.84|72.94|71.84|72.88|71.78|9
1652810590000|2022-05-17 18:03:10|72.95|71.85|73|71.9|73.02|71.92|72.95|71.85|9
1652810600000|2022-05-17 18:03:20|73.01|71.91|73|71.9|73.03|71.93|73|71.9|6
1652810610000|2022-05-17 18:03:30|72.99|71.89|72.99|71.89|73|71.9|72.99|71.89|7
1652810620000|2022-05-17 18:03:40|73|71.9|72.99|71.89|73|71.9|72.99|71.89|2
1652810630000|2022-05-17 18:03:50|73|71.9|73.01|71.91|73.02|71.92|73|71.9|11
1652810640000|2022-05-17 18:04:00|73|71.9|72.96|71.86|73|71.9|72.96|71.86|5
1652810650000|2022-05-17 18:04:10|72.97|71.87|72.95|71.85|72.98|71.88|72.95|71.85|6
1652810660000|2022-05-17 18:04:20|72.96|71.86|72.98|71.88|73|71.9|72.96|71.86|9
1652810670000|2022-05-17 18:04:30|72.97|71.87|72.96|71.86|72.97|71.87|72.94|71.84|14
1652810680000|2022-05-17 18:04:40|72.95|71.85|72.91|71.81|72.99|71.89|72.91|71.81|14
1652810690000|2022-05-17 18:04:50|72.92|71.82|72.95|71.85|72.95|71.85|72.92|71.82|14
1652810700000|2022-05-17 18:05:00|72.94|71.84|73.03|71.93|73.03|71.93|72.94|71.84|9
1652810710000|2022-05-17 18:05:10|73.02|71.92|73.04|71.94|73.06|71.96|73.02|71.92|9
1652810720000|2022-05-17 18:05:20|73.05|71.95|73.04|71.94|73.06|71.96|73.04|71.94|4
1652810730000|2022-05-17 18:05:30|73.03|71.93|73.03|71.93|73.03|71.93|73.03|71.93|1
1652810740000|2022-05-17 18:05:40|73.04|71.94|73.06|71.96|73.06|71.96|73.04|71.94|5
1652810750000|2022-05-17 18:05:50|73.07|71.97|73.09|71.99|73.09|71.99|73.05|71.95|7
1652810760000|2022-05-17 18:06:00|73.1|72|73.14|72.04|73.14|72.04|73.1|72|7
1652810770000|2022-05-17 18:06:10|73.13|72.03|73.13|72.03|73.14|72.04|73.13|72.03|5
1652810780000|2022-05-17 18:06:20|73.12|72.02|73.04|71.94|73.13|72.03|73.03|71.93|12
1652810790000|2022-05-17 18:06:30|73.05|71.95|73.05|71.95|73.05|71.95|73.04|71.94|3
1652810800000|2022-05-17 18:06:40|73.06|71.96|73.08|71.98|73.09|71.99|73.05|71.95|6
1652810810000|2022-05-17 18:06:50|73.07|71.97|73.09|71.99|73.09|71.99|73.07|71.97|3
1652810820000|2022-05-17 18:07:00|73.1|72|73.12|72.02|73.12|72.02|73.1|72|9
1652810830000|2022-05-17 18:07:10|73.13|72.03|73.15|72.05|73.15|72.05|73.13|72.03|5
1652810840000|2022-05-17 18:07:20|73.16|72.06|73.17|72.07|73.18|72.08|73.16|72.06|4
1652810850000|2022-05-17 18:07:30|73.16|72.06|73.17|72.07|73.17|72.07|73.16|72.06|4
1652810860000|2022-05-17 18:07:40|73.16|72.06|73.2|72.1|73.2|72.1|73.16|72.06|9
1652810870000|2022-05-17 18:07:50|73.21|72.11|73.26|72.16|73.26|72.16|73.21|72.11|9
1652810880000|2022-05-17 18:08:00|73.27|72.17|73.26|72.16|73.27|72.17|73.24|72.14|5
1652810890000|2022-05-17 18:08:10|73.27|72.17|73.37|72.27|73.37|72.27|73.27|72.17|14
1652810900000|2022-05-17 18:08:20|73.38|72.28|73.4|72.3|73.4|72.3|73.38|72.28|7
1652810910000|2022-05-17 18:08:30|73.39|72.29|73.46|72.36|73.46|72.36|73.39|72.29|5
1652810920000|2022-05-17 18:08:40|73.47|72.37|73.56|72.46|73.56|72.46|73.47|72.37|9
1652810930000|2022-05-17 18:08:50|73.57|72.47|73.76|72.66|73.77|72.67|73.57|72.47|19
1652810940000|2022-05-17 18:09:00|73.77|72.67|73.8|72.7|73.82|72.72|73.74|72.64|18
1652810950000|2022-05-17 18:09:10|73.79|72.69|73.71|72.61|73.79|72.69|73.71|72.61|11
1652810960000|2022-05-17 18:09:20|73.66|72.56|73.65|72.55|73.67|72.57|73.57|72.47|23
1652810970000|2022-05-17 18:09:30|73.66|72.56|73.64|72.54|73.72|72.62|73.64|72.54|15
1652810980000|2022-05-17 18:09:40|73.63|72.53|73.76|72.66|73.76|72.66|73.63|72.53|18
1652810990000|2022-05-17 18:09:50|73.75|72.65|73.8|72.7|73.8|72.7|73.74|72.64|11
1652811000000|2022-05-17 18:10:00|73.79|72.69|73.72|72.62|73.79|72.69|73.72|72.62|13
1652811010000|2022-05-17 18:10:10|73.73|72.63|73.54|72.44|73.73|72.63|73.54|72.44|20
1652811020000|2022-05-17 18:10:20|73.55|72.45|73.53|72.43|73.56|72.46|73.5|72.4|11
1652811030000|2022-05-17 18:10:30|73.52|72.42|73.52|72.42|73.53|72.43|73.48|72.38|13
1652811040000|2022-05-17 18:10:40|73.51|72.41|73.51|72.41|73.52|72.42|73.5|72.4|9
1652811050000|2022-05-17 18:10:50|73.5|72.4|73.48|72.38|73.52|72.42|73.48|72.38|9
1652811060000|2022-05-17 18:11:00|73.49|72.39|73.55|72.45|73.55|72.45|73.48|72.38|14
1652811070000|2022-05-17 18:11:10|73.56|72.46|73.6|72.5|73.67|72.57|73.56|72.46|16
1652811080000|2022-05-17 18:11:20|73.59|72.49|73.57|72.47|73.59|72.49|73.56|72.46|13
1652811090000|2022-05-17 18:11:30|73.56|72.46|73.43|72.33|73.56|72.46|73.43|72.33|14
1652811100000|2022-05-17 18:11:40|73.42|72.32|73.3|72.2|73.42|72.32|73.28|72.18|20
1652811110000|2022-05-17 18:11:50|73.32|72.22|73.23|72.13|73.32|72.22|73.21|72.11|15
1652811120000|2022-05-17 18:12:00|73.24|72.14|73.34|72.24|73.34|72.24|73.23|72.13|15
1652811130000|2022-05-17 18:12:10|73.33|72.23|73.31|72.21|73.33|72.23|73.29|72.19|15
1652811140000|2022-05-17 18:12:20|73.3|72.2|73.32|72.22|73.34|72.24|73.3|72.2|9
1652811150000|2022-05-17 18:12:30|73.33|72.23|73.24|72.14|73.33|72.23|73.23|72.13|15
1652811160000|2022-05-17 18:12:40|73.25|72.15|73.2|72.1|73.26|72.16|73.18|72.08|15
1652811170000|2022-05-17 18:12:50|73.19|72.09|73.16|72.06|73.19|72.09|73.15|72.05|5
1652811180000|2022-05-17 18:13:00|73.15|72.05|73.15|72.05|73.18|72.08|73.15|72.05|9
1652811190000|2022-05-17 18:13:10|73.16|72.06|73.03|71.93|73.16|72.06|73.03|71.93|12
1652811200000|2022-05-17 18:13:20|73.05|71.95|72.98|71.88|73.06|71.96|72.98|71.88|13
1652811210000|2022-05-17 18:13:30|72.97|71.87|72.89|71.79|72.98|71.88|72.87|71.77|17
1652811220000|2022-05-17 18:13:40|72.91|71.81|72.82|71.72|72.92|71.82|72.8|71.7|21
1652811230000|2022-05-17 18:13:50|72.83|71.73|72.83|71.73|72.84|71.74|72.81|71.71|8
1652811240000|2022-05-17 18:14:00|72.82|71.72|72.73|71.63|72.82|71.72|72.73|71.63|17
1652811250000|2022-05-17 18:14:10|72.72|71.62|72.7|71.6|72.73|71.63|72.67|71.57|22
1652811260000|2022-05-17 18:14:20|72.69|71.59|72.84|71.74|72.84|71.74|72.69|71.59|13
1652811270000|2022-05-17 18:14:30|72.86|71.76|72.75|71.65|72.86|71.76|72.74|71.64|17
1652811280000|2022-05-17 18:14:40|72.77|71.67|72.84|71.74|72.86|71.76|72.73|71.63|16
1652811290000|2022-05-17 18:14:50|72.85|71.75|72.95|71.85|72.95|71.85|72.85|71.75|9
1652811300000|2022-05-17 18:15:00|72.97|71.87|72.83|71.73|73|71.9|72.83|71.73|15
1652811310000|2022-05-17 18:15:10|72.82|71.72|72.76|71.66|72.82|71.72|72.76|71.66|13
1652811320000|2022-05-17 18:15:20|72.75|71.65|72.73|71.63|72.81|71.71|72.73|71.63|15
1652811330000|2022-05-17 18:15:30|72.72|71.62|72.7|71.6|72.76|71.66|72.69|71.59|14
1652811340000|2022-05-17 18:15:40|72.69|71.59|72.67|71.57|72.71|71.61|72.66|71.56|17
1652811350000|2022-05-17 18:15:50|72.65|71.55|72.69|71.59|72.69|71.59|72.63|71.53|13
1652811360000|2022-05-17 18:16:00|72.68|71.58|72.69|71.59|72.7|71.6|72.65|71.55|14
1652811370000|2022-05-17 18:16:10|72.7|71.6|72.68|71.58|72.7|71.6|72.67|71.57|7
1652811380000|2022-05-17 18:16:20|72.67|71.57|72.68|71.58|72.71|71.61|72.64|71.54|14
1652811390000|2022-05-17 18:16:30|72.66|71.56|72.65|71.55|72.69|71.59|72.64|71.54|16
1652811400000|2022-05-17 18:16:40|72.63|71.53|72.56|71.46|72.68|71.58|72.56|71.46|15
1652811410000|2022-05-17 18:16:50|72.57|71.47|72.49|71.39|72.57|71.47|72.48|71.38|11
1652811420000|2022-05-17 18:17:00|72.48|71.38|72.41|71.31|72.48|71.38|72.41|71.31|11
1652811430000|2022-05-17 18:17:10|72.4|71.3|72.33|71.23|72.4|71.3|72.32|71.22|10
1652811440000|2022-05-17 18:17:20|72.32|71.22|72.19|71.09|72.32|71.22|72.15|71.05|14
1652811450000|2022-05-17 18:17:30|72.18|71.08|72.13|71.03|72.18|71.08|72.11|71.01|24
1652811460000|2022-05-17 18:17:40|72.12|71.02|72.15|71.05|72.24|71.14|72.12|71.02|19
1652811470000|2022-05-17 18:17:50|72.17|71.07|72.05|70.95|72.2|71.1|72.05|70.95|20
1652811480000|2022-05-17 18:18:00|72.04|70.94|71.73|70.63|72.04|70.94|71.73|70.63|21
1652811490000|2022-05-17 18:18:10|71.74|70.64|71.76|70.66|71.79|70.69|71.64|70.54|25
1652811500000|2022-05-17 18:18:20|71.77|70.67|71.86|70.76|71.86|70.76|71.74|70.64|19
1652811510000|2022-05-17 18:18:30|71.84|70.74|71.81|70.71|71.84|70.74|71.8|70.7|13
1652811520000|2022-05-17 18:18:40|71.8|70.7|71.62|70.52|71.82|70.72|71.6|70.5|17
1652811530000|2022-05-17 18:18:50|71.6|70.5|71.55|70.45|71.62|70.52|71.54|70.44|14
1652811540000|2022-05-17 18:19:00|71.56|70.46|71.57|70.47|71.66|70.56|71.56|70.46|19
1652811550000|2022-05-17 18:19:10|71.56|70.46|71.28|70.18|71.56|70.46|71.28|70.18|23
1652811560000|2022-05-17 18:19:20|71.3|70.2|71.43|70.33|71.43|70.33|71.29|70.19|22
1652811570000|2022-05-17 18:19:30|71.4|70.3|71.37|70.27|71.4|70.3|71.27|70.17|20
1652811580000|2022-05-17 18:19:40|71.39|70.29|71.3|70.2|71.4|70.3|71.3|70.2|15
1652811590000|2022-05-17 18:19:50|71.32|70.22|71.21|70.11|71.41|70.31|71.19|70.09|16
1652811600000|2022-05-17 18:20:00|71.18|70.08|71.38|70.28|71.38|70.28|71.18|70.08|22
1652811610000|2022-05-17 18:20:10|71.4|70.3|71.25|70.15|71.4|70.3|71.25|70.15|16
1652811620000|2022-05-17 18:20:20|71.24|70.14|71.08|69.98|71.25|70.15|71.08|69.98|13
1652811630000|2022-05-17 18:20:30|71.07|69.97|70.93|69.83|71.1|70|70.92|69.82|13
1652811640000|2022-05-17 18:20:40|70.94|69.84|70.94|69.84|71|69.9|70.93|69.83|17
1652811650000|2022-05-17 18:20:50|70.95|69.85|70.96|69.86|71.01|69.91|70.93|69.83|20
1652811660000|2022-05-17 18:21:00|70.97|69.87|70.83|69.73|70.97|69.87|70.83|69.73|14
1652811670000|2022-05-17 18:21:10|70.85|69.75|70.82|69.72|70.87|69.77|70.79|69.69|17
1652811680000|2022-05-17 18:21:20|70.81|69.71|70.91|69.81|70.94|69.84|70.81|69.71|21
1652811690000|2022-05-17 18:21:30|70.88|69.78|70.87|69.77|70.95|69.85|70.87|69.77|21
1652811700000|2022-05-17 18:21:40|70.84|69.74|70.8|69.7|70.9|69.8|70.8|69.7|21
1652811710000|2022-05-17 18:21:50|70.79|69.69|70.7|69.6|70.85|69.75|70.7|69.6|20
1652811720000|2022-05-17 18:22:00|70.66|69.56|70.37|69.27|70.66|69.56|70.31|69.21|26
1652811730000|2022-05-17 18:22:10|70.38|69.28|70.56|69.46|70.56|69.46|70.38|69.28|18
1652811740000|2022-05-17 18:22:20|70.57|69.47|70.57|69.47|70.67|69.57|70.54|69.44|21
1652811750000|2022-05-17 18:22:30|70.58|69.48|70.38|69.28|70.61|69.51|70.37|69.27|26
1652811760000|2022-05-17 18:22:40|70.37|69.27|70.35|69.25|70.37|69.27|70.25|69.15|27
1652811770000|2022-05-17 18:22:50|70.34|69.24|70.46|69.36|70.46|69.36|70.31|69.21|20
1652811780000|2022-05-17 18:23:00|70.48|69.38|70.54|69.44|70.54|69.44|70.45|69.35|24
1652811790000|2022-05-17 18:23:10|70.53|69.43|70.56|69.46|70.58|69.48|70.49|69.39|23
1652811800000|2022-05-17 18:23:20|70.57|69.47|70.49|69.39|70.59|69.49|70.49|69.39|21
1652811810000|2022-05-17 18:23:30|70.5|69.4|70.56|69.46|70.6|69.5|70.5|69.4|14
1652811820000|2022-05-17 18:23:40|70.55|69.45|70.57|69.47|70.57|69.47|70.51|69.41|14
1652811830000|2022-05-17 18:23:50|70.56|69.46|70.68|69.58|70.68|69.58|70.56|69.46|21
1652811840000|2022-05-17 18:24:00|70.69|69.59|70.54|69.44|70.69|69.59|70.54|69.44|19
1652811850000|2022-05-17 18:24:10|70.55|69.45|70.38|69.28|70.55|69.45|70.34|69.24|15
1652811860000|2022-05-17 18:24:20|70.39|69.29|70.67|69.57|70.67|69.57|70.39|69.29|23
1652811870000|2022-05-17 18:24:30|70.68|69.58|70.8|69.7|70.8|69.7|70.68|69.58|19
1652811880000|2022-05-17 18:24:40|70.82|69.72|70.86|69.76|70.92|69.82|70.81|69.71|21
1652811890000|2022-05-17 18:24:50|70.88|69.78|70.87|69.77|70.9|69.8|70.76|69.66|21
1652811900000|2022-05-17 18:25:00|70.88|69.78|70.83|69.73|70.89|69.79|70.74|69.64|20
1652811910000|2022-05-17 18:25:10|70.84|69.74|70.93|69.83|70.94|69.84|70.82|69.72|17
1652811920000|2022-05-17 18:25:20|70.95|69.85|71.06|69.96|71.07|69.97|70.94|69.84|24
1652811930000|2022-05-17 18:25:30|71.05|69.95|71.15|70.05|71.17|70.07|71.04|69.94|13
1652811940000|2022-05-17 18:25:40|71.17|70.07|71.19|70.09|71.19|70.09|71.1|70|14
1652811950000|2022-05-17 18:25:50|71.22|70.12|71.02|69.92|71.22|70.12|71.02|69.92|18
1652811960000|2022-05-17 18:26:00|71|69.9|71.07|69.97|71.07|69.97|70.92|69.82|17
1652811970000|2022-05-17 18:26:10|71.08|69.98|71.03|69.93|71.11|70.01|71.01|69.91|21
1652811980000|2022-05-17 18:26:20|71.01|69.91|71.09|69.99|71.09|69.99|71.01|69.91|13
1652811990000|2022-05-17 18:26:30|71.1|70|71.17|70.07|71.17|70.07|71.03|69.93|17
1652812000000|2022-05-17 18:26:40|71.16|70.06|71.1|70|71.16|70.06|71.09|69.99|17
1652812010000|2022-05-17 18:26:50|71.11|70.01|71.16|70.06|71.18|70.08|71.1|70|13
1652812020000|2022-05-17 18:27:00|71.15|70.05|71.09|69.99|71.21|70.11|71.09|69.99|13
1652812030000|2022-05-17 18:27:10|71.1|70|71.08|69.98|71.1|70|71.07|69.97|12
1652812040000|2022-05-17 18:27:20|71.09|69.99|71.09|69.99|71.1|70|71.06|69.96|15
1652812050000|2022-05-17 18:27:30|71.07|69.97|71.06|69.96|71.13|70.03|71.05|69.95|19
1652812060000|2022-05-17 18:27:40|71.05|69.95|71.11|70.01|71.11|70.01|71.04|69.94|11
1652812070000|2022-05-17 18:27:50|71.1|70|71.07|69.97|71.1|70|71.06|69.96|11
1652812080000|2022-05-17 18:28:00|71.06|69.96|71.06|69.96|71.11|70.01|71.06|69.96|11
1652812090000|2022-05-17 18:28:10|71.05|69.95|71.09|69.99|71.09|69.99|71.04|69.94|5
1652812100000|2022-05-17 18:28:20|71.1|70|71.17|70.07|71.17|70.07|71.1|70|7
1652812110000|2022-05-17 18:28:30|71.14|70.04|71.09|69.99|71.14|70.04|71.09|69.99|12
1652812120000|2022-05-17 18:28:40|71.08|69.98|71.06|69.96|71.09|69.99|71.06|69.96|12
1652812130000|2022-05-17 18:28:50|71.05|69.95|71.03|69.93|71.05|69.95|71.03|69.93|7
1652812140000|2022-05-17 18:29:00|71.04|69.94|71.06|69.96|71.06|69.96|71.03|69.93|9
1652812150000|2022-05-17 18:29:10|71.09|69.99|71.03|69.93|71.12|70.02|71.03|69.93|17
1652812160000|2022-05-17 18:29:20|71.04|69.94|70.91|69.81|71.04|69.94|70.89|69.79|20
1652812170000|2022-05-17 18:29:30|70.9|69.8|70.97|69.87|70.99|69.89|70.9|69.8|17
1652812180000|2022-05-17 18:29:40|70.98|69.88|70.97|69.87|71.06|69.96|70.97|69.87|14
1652812190000|2022-05-17 18:29:50|70.98|69.88|70.93|69.83|70.99|69.89|70.92|69.82|9
1652812200000|2022-05-17 18:30:00|70.91|69.81|70.91|69.81|70.91|69.81|70.82|69.72|18
1652812210000|2022-05-17 18:30:10|70.9|69.8|71.01|69.91|71.01|69.91|70.9|69.8|12
1652812220000|2022-05-17 18:30:20|71.02|69.92|71.18|70.08|71.18|70.08|71.02|69.92|20
1652812230000|2022-05-17 18:30:30|71.16|70.06|71.18|70.08|71.25|70.15|71.16|70.06|17
1652812240000|2022-05-17 18:30:40|71.13|70.03|71.03|69.93|71.15|70.05|71.02|69.92|20
1652812250000|2022-05-17 18:30:50|71.02|69.92|70.95|69.85|71.02|69.92|70.95|69.85|10
1652812260000|2022-05-17 18:31:00|70.96|69.86|70.84|69.74|70.98|69.88|70.84|69.74|22
1652812270000|2022-05-17 18:31:10|70.85|69.75|70.83|69.73|70.89|69.79|70.82|69.72|13
1652812280000|2022-05-17 18:31:20|70.82|69.72|70.87|69.77|70.88|69.78|70.82|69.72|16
1652812290000|2022-05-17 18:31:30|70.88|69.78|70.87|69.77|70.88|69.78|70.84|69.74|14
1652812300000|2022-05-17 18:31:40|70.88|69.78|70.86|69.76|70.9|69.8|70.84|69.74|18
1652812310000|2022-05-17 18:31:50|70.87|69.77|70.81|69.71|70.88|69.78|70.81|69.71|11
1652812320000|2022-05-17 18:32:00|70.8|69.7|70.77|69.67|70.81|69.71|70.74|69.64|16
1652812330000|2022-05-17 18:32:10|70.78|69.68|70.86|69.76|70.89|69.79|70.78|69.68|12
1652812340000|2022-05-17 18:32:20|70.87|69.77|70.8|69.7|70.87|69.77|70.79|69.69|14
1652812350000|2022-05-17 18:32:30|70.79|69.69|70.69|69.59|70.8|69.7|70.69|69.59|11
1652812360000|2022-05-17 18:32:40|70.62|69.52|70.54|69.44|70.63|69.53|70.53|69.43|19
1652812370000|2022-05-17 18:32:50|70.47|69.37|70.54|69.44|70.59|69.49|70.47|69.37|20
1652812380000|2022-05-17 18:33:00|70.55|69.45|70.5|69.4|70.55|69.45|70.5|69.4|18
1652812390000|2022-05-17 18:33:10|70.49|69.39|70.47|69.37|70.49|69.39|70.45|69.35|10
1652812400000|2022-05-17 18:33:20|70.46|69.36|70.49|69.39|70.49|69.39|70.45|69.35|18
1652812410000|2022-05-17 18:33:30|70.5|69.4|70.51|69.41|70.61|69.51|70.5|69.4|17
1652812420000|2022-05-17 18:33:40|70.52|69.42|70.54|69.44|70.55|69.45|70.51|69.41|9
1652812430000|2022-05-17 18:33:50|70.53|69.43|70.53|69.43|70.57|69.47|70.51|69.41|12
1652812440000|2022-05-17 18:34:00|70.55|69.45|70.6|69.5|70.61|69.51|70.52|69.42|15
1652812450000|2022-05-17 18:34:10|70.59|69.49|70.61|69.51|70.64|69.54|70.59|69.49|10
1652812460000|2022-05-17 18:34:20|70.63|69.53|70.66|69.56|70.66|69.56|70.62|69.52|10
1652812470000|2022-05-17 18:34:30|70.65|69.55|70.61|69.51|70.69|69.59|70.61|69.51|13
1652812480000|2022-05-17 18:34:40|70.59|69.49|70.54|69.44|70.59|69.49|70.51|69.41|14
1652812490000|2022-05-17 18:34:50|70.55|69.45|70.63|69.53|70.67|69.57|70.54|69.44|17
1652812500000|2022-05-17 18:35:00|70.62|69.52|70.52|69.42|70.62|69.52|70.52|69.42|21
1652812510000|2022-05-17 18:35:10|70.51|69.41|70.48|69.38|70.51|69.41|70.47|69.37|8
1652812520000|2022-05-17 18:35:20|70.47|69.37|70.5|69.4|70.5|69.4|70.47|69.37|12
1652812530000|2022-05-17 18:35:30|70.51|69.41|70.54|69.44|70.54|69.44|70.5|69.4|18
1652812540000|2022-05-17 18:35:40|70.56|69.46|70.64|69.54|70.64|69.54|70.56|69.46|14
1652812550000|2022-05-17 18:35:50|70.63|69.53|70.65|69.55|70.66|69.56|70.63|69.53|13
1652812560000|2022-05-17 18:36:00|70.64|69.54|70.64|69.54|70.7|69.6|70.63|69.53|18
1652812570000|2022-05-17 18:36:10|70.65|69.55|70.64|69.54|70.65|69.55|70.63|69.53|6
1652812580000|2022-05-17 18:36:20|70.65|69.55|70.58|69.48|70.67|69.57|70.58|69.48|14
1652812590000|2022-05-17 18:36:30|70.57|69.47|70.54|69.44|70.57|69.47|70.53|69.43|13
1652812600000|2022-05-17 18:36:40|70.57|69.47|70.53|69.43|70.62|69.52|70.52|69.42|17
1652812610000|2022-05-17 18:36:50|70.54|69.44|70.63|69.53|70.63|69.53|70.53|69.43|9
1652812620000|2022-05-17 18:37:00|70.62|69.52|70.7|69.6|70.7|69.6|70.62|69.52|22
1652812630000|2022-05-17 18:37:10|70.69|69.59|70.75|69.65|70.77|69.67|70.69|69.59|21
1652812640000|2022-05-17 18:37:20|70.74|69.64|70.76|69.66|70.76|69.66|70.71|69.61|11
1652812650000|2022-05-17 18:37:30|70.75|69.65|70.83|69.73|70.86|69.76|70.75|69.65|9
1652812660000|2022-05-17 18:37:40|70.82|69.72|70.76|69.66|70.87|69.77|70.72|69.62|22
1652812670000|2022-05-17 18:37:50|70.79|69.69|70.79|69.69|70.82|69.72|70.78|69.68|14
1652812680000|2022-05-17 18:38:00|70.8|69.7|70.85|69.75|70.87|69.77|70.79|69.69|12
1652812690000|2022-05-17 18:38:10|70.86|69.76|70.75|69.65|70.86|69.76|70.72|69.62|16
1652812700000|2022-05-17 18:38:20|70.76|69.66|70.72|69.62|70.8|69.7|70.72|69.62|16
1652812710000|2022-05-17 18:38:30|70.73|69.63|70.74|69.64|70.8|69.7|70.73|69.63|13
1652812720000|2022-05-17 18:38:40|70.75|69.65|70.76|69.66|70.76|69.66|70.74|69.64|6
1652812730000|2022-05-17 18:38:50|70.75|69.65|70.78|69.68|70.79|69.69|70.74|69.64|6
1652812740000|2022-05-17 18:39:00|70.79|69.69|70.75|69.65|70.79|69.69|70.72|69.62|12
1652812750000|2022-05-17 18:39:10|70.76|69.66|70.79|69.69|70.82|69.72|70.75|69.65|10
1652812760000|2022-05-17 18:39:20|70.8|69.7|70.85|69.75|70.88|69.78|70.8|69.7|15
1652812770000|2022-05-17 18:39:30|70.87|69.77|70.89|69.79|70.89|69.79|70.85|69.75|8
1652812780000|2022-05-17 18:39:40|70.9|69.8|70.95|69.85|71.01|69.91|70.9|69.8|12
1652812790000|2022-05-17 18:39:50|70.96|69.86|70.98|69.88|70.98|69.88|70.93|69.83|11
1652812800000|2022-05-17 18:40:00|70.99|69.89|71.06|69.96|71.06|69.96|70.95|69.85|16
1652812810000|2022-05-17 18:40:10|71.07|69.97|71.24|70.14|71.24|70.14|71.06|69.96|13
1652812820000|2022-05-17 18:40:20|71.25|70.15|71.33|70.23|71.4|70.3|71.25|70.15|25
1652812830000|2022-05-17 18:40:30|71.34|70.24|71.2|70.1|71.34|70.24|71.2|70.1|22
1652812840000|2022-05-17 18:40:40|71.19|70.09|71.18|70.08|71.2|70.1|71.13|70.03|18
1652812850000|2022-05-17 18:40:50|71.17|70.07|71.23|70.13|71.23|70.13|71.14|70.04|12
1652812860000|2022-05-17 18:41:00|71.25|70.15|71.18|70.08|71.33|70.23|71.18|70.08|16
1652812870000|2022-05-17 18:41:10|71.17|70.07|70.93|69.83|71.17|70.07|70.89|69.79|20
1652812880000|2022-05-17 18:41:20|70.92|69.82|70.91|69.81|71|69.9|70.89|69.79|24
1652812890000|2022-05-17 18:41:30|70.92|69.82|71.06|69.96|71.06|69.96|70.91|69.81|17
1652812900000|2022-05-17 18:41:40|71.07|69.97|71.18|70.08|71.18|70.08|71.06|69.96|15
1652812910000|2022-05-17 18:41:50|71.19|70.09|71.23|70.13|71.3|70.2|71.19|70.09|22
1652812920000|2022-05-17 18:42:00|71.25|70.15|71.33|70.23|71.33|70.23|71.25|70.15|16
1652812930000|2022-05-17 18:42:10|71.32|70.22|71.2|70.1|71.32|70.22|71.2|70.1|21
1652812940000|2022-05-17 18:42:20|71.19|70.09|71.17|70.07|71.2|70.1|71.13|70.03|14
1652812950000|2022-05-17 18:42:30|71.12|70.02|71.18|70.08|71.21|70.11|71.11|70.01|14
1652812960000|2022-05-17 18:42:40|71.17|70.07|71.22|70.12|71.24|70.14|71.13|70.03|14
1652812970000|2022-05-17 18:42:50|71.23|70.13|71.28|70.18|71.29|70.19|71.18|70.08|17
1652812980000|2022-05-17 18:43:00|71.27|70.17|71.18|70.08|71.27|70.17|71.18|70.08|12
1652812990000|2022-05-17 18:43:10|71.14|70.04|71.12|70.02|71.14|70.04|71.08|69.98|11
1652813000000|2022-05-17 18:43:20|71.11|70.01|71.09|69.99|71.11|70.01|71.08|69.98|7
1652813010000|2022-05-17 18:43:30|71.1|70|71.11|70.01|71.13|70.03|71.1|70|8
1652813020000|2022-05-17 18:43:40|71.12|70.02|71.04|69.94|71.12|70.02|71.03|69.93|22
1652813030000|2022-05-17 18:43:50|71.05|69.95|71.11|70.01|71.11|70.01|71.04|69.94|11
1652813040000|2022-05-17 18:44:00|71.12|70.02|71.11|70.01|71.16|70.06|71.1|70|17
1652813050000|2022-05-17 18:44:10|71.1|70|71.06|69.96|71.1|70|71.04|69.94|10
1652813060000|2022-05-17 18:44:20|71.07|69.97|71.21|70.11|71.21|70.11|71.07|69.97|20
1652813070000|2022-05-17 18:44:30|71.2|70.1|71.13|70.03|71.21|70.11|71.12|70.02|13
1652813080000|2022-05-17 18:44:40|71.12|70.02|71.11|70.01|71.12|70.02|71.08|69.98|11
1652813090000|2022-05-17 18:44:50|71.09|69.99|71.1|70|71.1|70|71.08|69.98|5
1652813100000|2022-05-17 18:45:00|71.13|70.03|71.15|70.05|71.17|70.07|71.12|70.02|17
1652813110000|2022-05-17 18:45:10|71.14|70.04|71.1|70|71.14|70.04|71.1|70|9
1652813120000|2022-05-17 18:45:20|71.09|69.99|71.06|69.96|71.09|69.99|71.05|69.95|9
1652813130000|2022-05-17 18:45:30|71.05|69.95|71.1|70|71.13|70.03|71.03|69.93|17
1652813140000|2022-05-17 18:45:40|71.11|70.01|71.1|70|71.12|70.02|71.09|69.99|12
1652813150000|2022-05-17 18:45:50|71.11|70.01|71.1|70|71.11|70.01|71.09|69.99|6
1652813160000|2022-05-17 18:46:00|71.09|69.99|70.94|69.84|71.1|70|70.93|69.83|20
1652813170000|2022-05-17 18:46:10|70.97|69.87|70.9|69.8|70.97|69.87|70.9|69.8|9
1652813180000|2022-05-17 18:46:20|70.91|69.81|70.85|69.75|70.92|69.82|70.84|69.74|13
1652813190000|2022-05-17 18:46:30|70.84|69.74|70.83|69.73|70.85|69.75|70.83|69.73|4
1652813200000|2022-05-17 18:46:40|70.82|69.72|70.76|69.66|70.82|69.72|70.75|69.65|10
1652813210000|2022-05-17 18:46:50|70.77|69.67|70.86|69.76|70.86|69.76|70.76|69.66|11
1652813220000|2022-05-17 18:47:00|70.87|69.77|70.86|69.76|70.91|69.81|70.85|69.75|10
1652813230000|2022-05-17 18:47:10|70.85|69.75|70.93|69.83|70.94|69.84|70.85|69.75|11
1652813240000|2022-05-17 18:47:20|70.94|69.84|70.86|69.76|70.95|69.85|70.85|69.75|13
1652813250000|2022-05-17 18:47:30|70.84|69.74|70.85|69.75|70.85|69.75|70.83|69.73|4
1652813260000|2022-05-17 18:47:40|70.84|69.74|70.9|69.8|70.92|69.82|70.84|69.74|11
1652813270000|2022-05-17 18:47:50|70.91|69.81|70.87|69.77|70.91|69.81|70.85|69.75|12
1652813280000|2022-05-17 18:48:00|70.85|69.75|70.79|69.69|70.85|69.75|70.79|69.69|7
1652813290000|2022-05-17 18:48:10|70.81|69.71|70.86|69.76|70.86|69.76|70.81|69.71|13
1652813300000|2022-05-17 18:48:20|70.88|69.78|70.85|69.75|71.01|69.91|70.82|69.72|21
1652813310000|2022-05-17 18:48:30|70.87|69.77|70.91|69.81|70.96|69.86|70.84|69.74|18
1652813320000|2022-05-17 18:48:40|70.92|69.82|70.98|69.88|70.98|69.88|70.92|69.82|9
1652813330000|2022-05-17 18:48:50|70.96|69.86|70.93|69.83|71.02|69.92|70.93|69.83|16
1652813340000|2022-05-17 18:49:00|70.92|69.82|70.93|69.83|70.96|69.86|70.92|69.82|11
1652813350000|2022-05-17 18:49:10|70.92|69.82|70.98|69.88|70.99|69.89|70.88|69.78|17
1652813360000|2022-05-17 18:49:20|70.99|69.89|71.03|69.93|71.09|69.99|70.98|69.88|14
1652813370000|2022-05-17 18:49:30|71.04|69.94|71.06|69.96|71.09|69.99|71.04|69.94|12
1652813380000|2022-05-17 18:49:40|71.05|69.95|71.13|70.03|71.13|70.03|71.05|69.95|11
1652813390000|2022-05-17 18:49:50|71.12|70.02|71.08|69.98|71.14|70.04|71.08|69.98|9
1652813400000|2022-05-17 18:50:00|71.07|69.97|71.08|69.98|71.08|69.98|71.03|69.93|14
1652813410000|2022-05-17 18:50:10|71.07|69.97|71.06|69.96|71.13|70.03|71.03|69.93|17
1652813420000|2022-05-17 18:50:20|71.07|69.97|71.03|69.93|71.07|69.97|71.01|69.91|14
1652813430000|2022-05-17 18:50:30|71.02|69.92|70.92|69.82|71.04|69.94|70.92|69.82|12
1652813440000|2022-05-17 18:50:40|70.91|69.81|70.83|69.73|70.92|69.82|70.82|69.72|14
1652813450000|2022-05-17 18:50:50|70.82|69.72|70.8|69.7|70.83|69.73|70.79|69.69|11
1652813460000|2022-05-17 18:51:00|70.78|69.68|70.83|69.73|70.83|69.73|70.75|69.65|13
1652813470000|2022-05-17 18:51:10|70.82|69.72|70.9|69.8|70.91|69.81|70.81|69.71|14
1652813480000|2022-05-17 18:51:20|70.91|69.81|70.79|69.69|70.91|69.81|70.79|69.69|13
1652813490000|2022-05-17 18:51:30|70.8|69.7|70.79|69.69|70.83|69.73|70.78|69.68|13
1652813500000|2022-05-17 18:51:40|70.81|69.71|70.82|69.72|70.82|69.72|70.8|69.7|10
1652813510000|2022-05-17 18:51:50|70.81|69.71|70.81|69.71|70.82|69.72|70.81|69.71|13
1652813520000|2022-05-17 18:52:00|70.82|69.72|70.85|69.75|70.89|69.79|70.82|69.72|17
1652813530000|2022-05-17 18:52:10|70.84|69.74|70.79|69.69|70.85|69.75|70.73|69.63|20
1652813540000|2022-05-17 18:52:20|70.78|69.68|70.79|69.69|70.79|69.69|70.76|69.66|10
1652813550000|2022-05-17 18:52:30|70.8|69.7|70.81|69.71|70.81|69.71|70.78|69.68|10
1652813560000|2022-05-17 18:52:40|70.82|69.72|70.81|69.71|70.83|69.73|70.81|69.71|6
1652813570000|2022-05-17 18:52:50|70.82|69.72|70.83|69.73|70.84|69.74|70.82|69.72|8
1652813580000|2022-05-17 18:53:00|70.82|69.72|70.88|69.78|70.9|69.8|70.82|69.72|12
1652813590000|2022-05-17 18:53:10|70.89|69.79|70.85|69.75|70.9|69.8|70.84|69.74|16
1652813600000|2022-05-17 18:53:20|70.87|69.77|70.91|69.81|70.95|69.85|70.87|69.77|11
1652813610000|2022-05-17 18:53:30|70.9|69.8|70.91|69.81|70.92|69.82|70.89|69.79|10
1652813620000|2022-05-17 18:53:40|70.9|69.8|70.89|69.79|70.9|69.8|70.88|69.78|4
1652813630000|2022-05-17 18:53:50|70.88|69.78|70.88|69.78|70.93|69.83|70.85|69.75|21
1652813640000|2022-05-17 18:54:00|70.89|69.79|70.87|69.77|70.89|69.79|70.86|69.76|7
1652813650000|2022-05-17 18:54:10|70.88|69.78|70.86|69.76|70.89|69.79|70.86|69.76|7
1652813660000|2022-05-17 18:54:20|70.87|69.77|70.92|69.82|70.92|69.82|70.86|69.76|12
1652813670000|2022-05-17 18:54:30|70.93|69.83|70.93|69.83|70.94|69.84|70.93|69.83|5
1652813680000|2022-05-17 18:54:40|70.94|69.84|70.98|69.88|70.98|69.88|70.94|69.84|10
1652813690000|2022-05-17 18:54:50|70.95|69.85|70.87|69.77|70.95|69.85|70.87|69.77|9
1652813700000|2022-05-17 18:55:00|70.89|69.79|70.89|69.79|70.91|69.81|70.88|69.78|9
1652813710000|2022-05-17 18:55:10|70.88|69.78|70.81|69.71|70.89|69.79|70.81|69.71|9
1652813720000|2022-05-17 18:55:20|70.8|69.7|70.69|69.59|70.8|69.7|70.67|69.57|17
1652813730000|2022-05-17 18:55:30|70.68|69.58|70.73|69.63|70.73|69.63|70.66|69.56|10
1652813740000|2022-05-17 18:55:40|70.7|69.6|70.71|69.61|70.72|69.62|70.66|69.56|12
1652813750000|2022-05-17 18:55:50|70.7|69.6|70.73|69.63|70.73|69.63|70.69|69.59|11
1652813760000|2022-05-17 18:56:00|70.72|69.62|70.69|69.59|70.72|69.62|70.65|69.55|12
1652813770000|2022-05-17 18:56:10|70.68|69.58|70.73|69.63|70.73|69.63|70.65|69.55|9
1652813780000|2022-05-17 18:56:20|70.74|69.64|70.76|69.66|70.76|69.66|70.72|69.62|9
1652813790000|2022-05-17 18:56:30|70.77|69.67|70.82|69.72|70.83|69.73|70.77|69.67|10
1652813800000|2022-05-17 18:56:40|70.81|69.71|70.76|69.66|70.81|69.71|70.75|69.65|6
1652813810000|2022-05-17 18:56:50|70.77|69.67|70.75|69.65|70.79|69.69|70.73|69.63|14
1652813820000|2022-05-17 18:57:00|70.76|69.66|70.73|69.63|70.8|69.7|70.72|69.62|14
1652813830000|2022-05-17 18:57:10|70.72|69.62|70.73|69.63|70.73|69.63|70.7|69.6|6
1652813840000|2022-05-17 18:57:20|70.74|69.64|70.82|69.72|70.82|69.72|70.74|69.64|12
1652813850000|2022-05-17 18:57:30|70.81|69.71|70.75|69.65|70.81|69.71|70.74|69.64|14
1652813860000|2022-05-17 18:57:40|70.76|69.66|70.76|69.66|70.8|69.7|70.75|69.65|11
1652813870000|2022-05-17 18:57:50|70.77|69.67|70.89|69.79|70.89|69.79|70.77|69.67|15
1652813880000|2022-05-17 18:58:00|70.88|69.78|70.83|69.73|70.88|69.78|70.81|69.71|11
1652813890000|2022-05-17 18:58:10|70.84|69.74|70.91|69.81|70.91|69.81|70.84|69.74|9
1652813900000|2022-05-17 18:58:20|70.9|69.8|70.9|69.8|70.91|69.81|70.85|69.75|11
1652813910000|2022-05-17 18:58:30|70.91|69.81|70.86|69.76|70.91|69.81|70.84|69.74|12
1652813920000|2022-05-17 18:58:40|70.87|69.77|70.89|69.79|70.92|69.82|70.87|69.77|15
1652813930000|2022-05-17 18:58:50|70.9|69.8|70.91|69.81|70.91|69.81|70.9|69.8|4
1652813940000|2022-05-17 18:59:00|70.92|69.82|70.9|69.8|70.92|69.82|70.88|69.78|10
1652813950000|2022-05-17 18:59:10|70.89|69.79|70.9|69.8|70.9|69.8|70.89|69.79|8
1652813960000|2022-05-17 18:59:20|70.91|69.81|70.91|69.81|70.95|69.85|70.91|69.81|15
1652813970000|2022-05-17 18:59:30|70.9|69.8|70.92|69.82|70.92|69.82|70.87|69.77|10
1652813980000|2022-05-17 18:59:40|70.93|69.83|70.9|69.8|70.94|69.84|70.89|69.79|8
1652813990000|2022-05-17 18:59:50|70.89|69.79|70.9|69.8|70.9|69.8|70.89|69.79|2
1652814000000|2022-05-17 19:00:00|70.88|69.78|70.81|69.71|70.88|69.78|70.81|69.71|9
1652814010000|2022-05-17 19:00:10|70.77|69.67|70.83|69.73|70.84|69.74|70.76|69.66|18
1652814020000|2022-05-17 19:00:20|70.85|69.75|70.79|69.69|70.85|69.75|70.77|69.67|15
1652814030000|2022-05-17 19:00:30|70.8|69.7|70.82|69.72|70.83|69.73|70.78|69.68|10
1652814040000|2022-05-17 19:00:40|70.81|69.71|70.76|69.66|70.82|69.72|70.76|69.66|14
1652814050000|2022-05-17 19:00:50|70.75|69.65|70.78|69.68|70.78|69.68|70.75|69.65|5
1652814060000|2022-05-17 19:01:00|70.79|69.69|70.83|69.73|70.83|69.73|70.79|69.69|4
1652814070000|2022-05-17 19:01:10|70.86|69.76|70.85|69.75|70.88|69.78|70.84|69.74|6
1652814080000|2022-05-17 19:01:20|70.87|69.77|70.88|69.78|70.9|69.8|70.87|69.77|8
1652814090000|2022-05-17 19:01:30|70.89|69.79|70.93|69.83|70.98|69.88|70.89|69.79|16
1652814100000|2022-05-17 19:01:40|70.92|69.82|70.93|69.83|70.95|69.85|70.92|69.82|10
1652814110000|2022-05-17 19:01:50|70.96|69.86|70.95|69.85|70.99|69.89|70.93|69.83|15
1652814120000|2022-05-17 19:02:00|70.96|69.86|71.05|69.95|71.05|69.95|70.96|69.86|10
1652814130000|2022-05-17 19:02:10|71.04|69.94|71.08|69.98|71.1|70|70.99|69.89|16
1652814140000|2022-05-17 19:02:20|71.04|69.94|71.08|69.98|71.08|69.98|71.04|69.94|7
1652814150000|2022-05-17 19:02:30|71.09|69.99|71.12|70.02|71.12|70.02|71.08|69.98|10
1652814160000|2022-05-17 19:02:40|71.13|70.03|71.03|69.93|71.13|70.03|71.03|69.93|20
1652814170000|2022-05-17 19:02:50|71.04|69.94|71.05|69.95|71.06|69.96|71.04|69.94|6
1652814180000|2022-05-17 19:03:00|71.06|69.96|70.99|69.89|71.1|70|70.98|69.88|14
1652814190000|2022-05-17 19:03:10|71|69.9|71.05|69.95|71.06|69.96|71|69.9|7
1652814200000|2022-05-17 19:03:20|71.06|69.96|70.96|69.86|71.07|69.97|70.95|69.85|13
1652814210000|2022-05-17 19:03:30|70.97|69.87|71.04|69.94|71.04|69.94|70.97|69.87|9
1652814220000|2022-05-17 19:03:40|71.05|69.95|71.05|69.95|71.06|69.96|71.04|69.94|5
1652814230000|2022-05-17 19:03:50|71.06|69.96|71.05|69.95|71.09|69.99|71.04|69.94|9
1652814240000|2022-05-17 19:04:00|71.04|69.94|71|69.9|71.05|69.95|70.97|69.87|13
1652814250000|2022-05-17 19:04:10|70.99|69.89|71.06|69.96|71.06|69.96|70.99|69.89|11
1652814260000|2022-05-17 19:04:20|71.04|69.94|71.11|70.01|71.11|70.01|71.04|69.94|8
1652814270000|2022-05-17 19:04:30|71.1|70|71.09|69.99|71.1|70|71.08|69.98|10
1652814280000|2022-05-17 19:04:40|71.1|70|71.15|70.05|71.15|70.05|71.1|70|9
1652814290000|2022-05-17 19:04:50|71.16|70.06|71.16|70.06|71.2|70.1|71.14|70.04|12
1652814300000|2022-05-17 19:05:00|71.17|70.07|71.13|70.03|71.18|70.08|71.12|70.02|13
1652814310000|2022-05-17 19:05:10|71.14|70.04|71.22|70.12|71.22|70.12|71.14|70.04|9
1652814320000|2022-05-17 19:05:20|71.23|70.13|71.3|70.2|71.32|70.22|71.23|70.13|16
1652814330000|2022-05-17 19:05:30|71.28|70.18|71.3|70.2|71.35|70.25|71.26|70.16|16
1652814340000|2022-05-17 19:05:40|71.29|70.19|71.36|70.26|71.36|70.26|71.29|70.19|7
1652814350000|2022-05-17 19:05:50|71.37|70.27|71.34|70.24|71.41|70.31|71.34|70.24|15
1652814360000|2022-05-17 19:06:00|71.33|70.23|71.39|70.29|71.41|70.31|71.33|70.23|19
1652814370000|2022-05-17 19:06:10|71.4|70.3|71.4|70.3|71.41|70.31|71.39|70.29|8
1652814380000|2022-05-17 19:06:20|71.41|70.31|71.46|70.36|71.47|70.37|71.4|70.3|9
1652814390000|2022-05-17 19:06:30|71.45|70.35|71.48|70.38|71.49|70.39|71.45|70.35|12
1652814400000|2022-05-17 19:06:40|71.49|70.39|71.57|70.47|71.57|70.47|71.49|70.39|18
1652814410000|2022-05-17 19:06:50|71.53|70.43|71.63|70.53|71.68|70.58|71.53|70.43|19
1652814420000|2022-05-17 19:07:00|71.62|70.52|71.63|70.53|71.66|70.56|71.62|70.52|18
1652814430000|2022-05-17 19:07:10|71.64|70.54|71.63|70.53|71.69|70.59|71.63|70.53|14
1652814440000|2022-05-17 19:07:20|71.62|70.52|71.52|70.42|71.62|70.52|71.51|70.41|18
1652814450000|2022-05-17 19:07:30|71.53|70.43|71.49|70.39|71.53|70.43|71.46|70.36|8
1652814460000|2022-05-17 19:07:40|71.55|70.45|71.67|70.57|71.67|70.57|71.55|70.45|15
1652814470000|2022-05-17 19:07:50|71.68|70.58|71.8|70.7|71.8|70.7|71.67|70.57|15
1652814480000|2022-05-17 19:08:00|71.81|70.71|71.86|70.76|71.92|70.82|71.81|70.71|24
1652814490000|2022-05-17 19:08:10|71.87|70.77|71.91|70.81|71.92|70.82|71.81|70.71|24
1652814500000|2022-05-17 19:08:20|71.92|70.82|71.87|70.77|71.93|70.83|71.83|70.73|17
1652814510000|2022-05-17 19:08:30|71.88|70.78|72.04|70.94|72.04|70.94|71.85|70.75|17
1652814520000|2022-05-17 19:08:40|72.05|70.95|72.13|71.03|72.15|71.05|72.04|70.94|27
1652814530000|2022-05-17 19:08:50|72.12|71.02|72.04|70.94|72.12|71.02|72.02|70.92|18
1652814540000|2022-05-17 19:09:00|72.05|70.95|72.05|70.95|72.15|71.05|72.04|70.94|27
1652814550000|2022-05-17 19:09:10|72.04|70.94|71.92|70.82|72.05|70.95|71.92|70.82|19
1652814560000|2022-05-17 19:09:20|71.91|70.81|71.87|70.77|71.93|70.83|71.86|70.76|14
1652814570000|2022-05-17 19:09:30|71.85|70.75|71.88|70.78|71.9|70.8|71.84|70.74|11
1652814580000|2022-05-17 19:09:40|71.87|70.77|71.88|70.78|71.89|70.79|71.86|70.76|12
1652814590000|2022-05-17 19:09:50|71.89|70.79|71.95|70.85|71.95|70.85|71.88|70.78|8
1652814600000|2022-05-17 19:10:00|71.93|70.83|71.98|70.88|72|70.9|71.92|70.82|11
1652814610000|2022-05-17 19:10:10|71.94|70.84|71.9|70.8|71.94|70.84|71.9|70.8|7
1652814620000|2022-05-17 19:10:20|71.89|70.79|71.82|70.72|71.91|70.81|71.8|70.7|16
1652814630000|2022-05-17 19:10:30|71.81|70.71|71.77|70.67|71.84|70.74|71.77|70.67|10
1652814640000|2022-05-17 19:10:40|71.72|70.62|71.7|70.6|71.72|70.62|71.69|70.59|14
1652814650000|2022-05-17 19:10:50|71.69|70.59|71.78|70.68|71.8|70.7|71.69|70.59|17
1652814660000|2022-05-17 19:11:00|71.77|70.67|71.88|70.78|71.92|70.82|71.77|70.67|16
1652814670000|2022-05-17 19:11:10|71.85|70.75|71.97|70.87|71.99|70.89|71.85|70.75|15
1652814680000|2022-05-17 19:11:20|71.98|70.88|71.84|70.74|71.98|70.88|71.84|70.74|13
1652814690000|2022-05-17 19:11:30|71.83|70.73|71.81|70.71|71.83|70.73|71.8|70.7|11
1652814700000|2022-05-17 19:11:40|71.8|70.7|71.83|70.73|71.83|70.73|71.77|70.67|20
1652814710000|2022-05-17 19:11:50|71.84|70.74|71.9|70.8|71.9|70.8|71.84|70.74|12
1652814720000|2022-05-17 19:12:00|71.91|70.81|71.95|70.85|71.95|70.85|71.89|70.79|12
1652814730000|2022-05-17 19:12:10|71.96|70.86|71.96|70.86|71.99|70.89|71.96|70.86|11
1652814740000|2022-05-17 19:12:20|71.94|70.84|71.92|70.82|71.95|70.85|71.92|70.82|13
1652814750000|2022-05-17 19:12:30|71.91|70.81|71.92|70.82|71.93|70.83|71.89|70.79|13
1652814760000|2022-05-17 19:12:40|71.94|70.84|72.04|70.94|72.05|70.95|71.92|70.82|13
1652814770000|2022-05-17 19:12:50|72.05|70.95|72.04|70.94|72.05|70.95|72.02|70.92|8
1652814780000|2022-05-17 19:13:00|72.03|70.93|71.95|70.85|72.04|70.94|71.95|70.85|14
1652814790000|2022-05-17 19:13:10|71.94|70.84|71.97|70.87|71.99|70.89|71.93|70.83|19
1652814800000|2022-05-17 19:13:20|71.98|70.88|72.01|70.91|72.01|70.91|71.98|70.88|16
1652814810000|2022-05-17 19:13:30|72|70.9|72.02|70.92|72.02|70.92|71.95|70.85|13
1652814820000|2022-05-17 19:13:40|72.01|70.91|71.94|70.84|72.01|70.91|71.94|70.84|16
1652814830000|2022-05-17 19:13:50|71.93|70.83|71.89|70.79|71.94|70.84|71.89|70.79|9
1652814840000|2022-05-17 19:14:00|71.88|70.78|71.85|70.75|71.89|70.79|71.85|70.75|10
1652814850000|2022-05-17 19:14:10|71.84|70.74|71.8|70.7|71.85|70.75|71.8|70.7|13
1652814860000|2022-05-17 19:14:20|71.81|70.71|71.81|70.71|71.81|70.71|71.78|70.68|11
1652814870000|2022-05-17 19:14:30|71.8|70.7|71.85|70.75|71.85|70.75|71.8|70.7|17
1652814880000|2022-05-17 19:14:40|71.88|70.78|71.81|70.71|71.89|70.79|71.81|70.71|14
1652814890000|2022-05-17 19:14:50|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|4
1652814900000|2022-05-17 19:15:00|71.82|70.72|71.84|70.74|71.85|70.75|71.82|70.72|6
1652814910000|2022-05-17 19:15:10|71.85|70.75|71.81|70.71|71.85|70.75|71.8|70.7|7
1652814920000|2022-05-17 19:15:20|71.82|70.72|71.9|70.8|71.9|70.8|71.82|70.72|7
1652814930000|2022-05-17 19:15:30|71.91|70.81|71.95|70.85|71.98|70.88|71.91|70.81|18
1652814940000|2022-05-17 19:15:40|71.98|70.88|72.01|70.91|72.04|70.94|71.98|70.88|11
1652814950000|2022-05-17 19:15:50|71.97|70.87|71.98|70.88|71.98|70.88|71.96|70.86|8
1652814960000|2022-05-17 19:16:00|71.96|70.86|71.93|70.83|71.96|70.86|71.92|70.82|12
1652814970000|2022-05-17 19:16:10|71.92|70.82|71.87|70.77|71.92|70.82|71.87|70.77|9
1652814980000|2022-05-17 19:16:20|71.86|70.76|71.87|70.77|71.92|70.82|71.83|70.73|17
1652814990000|2022-05-17 19:16:30|71.89|70.79|71.88|70.78|71.9|70.8|71.87|70.77|9
1652815000000|2022-05-17 19:16:40|71.89|70.79|71.94|70.84|71.94|70.84|71.88|70.78|6
1652815010000|2022-05-17 19:16:50|71.93|70.83|71.98|70.88|71.98|70.88|71.92|70.82|9
1652815020000|2022-05-17 19:17:00|71.99|70.89|71.95|70.85|71.99|70.89|71.95|70.85|12
1652815030000|2022-05-17 19:17:10|71.94|70.84|71.94|70.84|71.94|70.84|71.93|70.83|3
1652815040000|2022-05-17 19:17:20|71.93|70.83|71.95|70.85|71.95|70.85|71.93|70.83|3
1652815050000|2022-05-17 19:17:30|71.94|70.84|71.93|70.83|71.94|70.84|71.93|70.83|6
1652815060000|2022-05-17 19:17:40|71.92|70.82|71.99|70.89|71.99|70.89|71.92|70.82|8
1652815070000|2022-05-17 19:17:50|72|70.9|71.94|70.84|72|70.9|71.94|70.84|7
1652815080000|2022-05-17 19:18:00|71.95|70.85|71.94|70.84|72|70.9|71.94|70.84|13
1652815090000|2022-05-17 19:18:10|71.93|70.83|71.91|70.81|71.93|70.83|71.91|70.81|11
1652815100000|2022-05-17 19:18:20|71.92|70.82|71.94|70.84|71.95|70.85|71.92|70.82|11
1652815110000|2022-05-17 19:18:30|71.93|70.83|71.94|70.84|71.94|70.84|71.93|70.83|4
1652815120000|2022-05-17 19:18:40|71.93|70.83|71.93|70.83|71.93|70.83|71.9|70.8|9
1652815130000|2022-05-17 19:18:50|71.92|70.82|71.85|70.75|71.93|70.83|71.85|70.75|10
1652815140000|2022-05-17 19:19:00|71.86|70.76|71.86|70.76|71.87|70.77|71.85|70.75|11
1652815150000|2022-05-17 19:19:10|71.87|70.77|71.87|70.77|71.87|70.77|71.86|70.76|3
1652815160000|2022-05-17 19:19:20|71.86|70.76|71.93|70.83|71.93|70.83|71.86|70.76|8
1652815170000|2022-05-17 19:19:30|71.92|70.82|71.92|70.82|71.93|70.83|71.92|70.82|3
1652815180000|2022-05-17 19:19:40|71.91|70.81|71.86|70.76|71.91|70.81|71.86|70.76|7
1652815190000|2022-05-17 19:19:50|71.85|70.75|71.85|70.75|71.86|70.76|71.84|70.74|7
1652815200000|2022-05-17 19:20:00|71.86|70.76|71.89|70.79|71.9|70.8|71.86|70.76|10
1652815210000|2022-05-17 19:20:10|71.9|70.8|71.95|70.85|71.95|70.85|71.9|70.8|6
1652815220000|2022-05-17 19:20:20|71.96|70.86|71.99|70.89|72|70.9|71.95|70.85|14
1652815230000|2022-05-17 19:20:30|71.98|70.88|71.94|70.84|71.98|70.88|71.92|70.82|9
1652815240000|2022-05-17 19:20:40|71.93|70.83|71.98|70.88|71.98|70.88|71.91|70.81|10
1652815250000|2022-05-17 19:20:50|71.99|70.89|72.02|70.92|72.03|70.93|71.99|70.89|9
1652815260000|2022-05-17 19:21:00|72.03|70.93|72.17|71.07|72.18|71.08|72.03|70.93|18
1652815270000|2022-05-17 19:21:10|72.16|71.06|72.12|71.02|72.18|71.08|72.12|71.02|13
1652815280000|2022-05-17 19:21:20|72.13|71.03|72.17|71.07|72.18|71.08|72.13|71.03|11
1652815290000|2022-05-17 19:21:30|72.15|71.05|72.26|71.16|72.27|71.17|72.15|71.05|9
1652815300000|2022-05-17 19:21:40|72.27|71.17|72.27|71.17|72.28|71.18|72.24|71.14|9
1652815310000|2022-05-17 19:21:50|72.26|71.16|72.26|71.16|72.27|71.17|72.26|71.16|7
1652815320000|2022-05-17 19:22:00|72.27|71.17|72.34|71.24|72.35|71.25|72.26|71.16|13
1652815330000|2022-05-17 19:22:10|72.33|71.23|72.27|71.17|72.33|71.23|72.26|71.16|9
1652815340000|2022-05-17 19:22:20|72.26|71.16|72.26|71.16|72.27|71.17|72.26|71.16|3
1652815350000|2022-05-17 19:22:30|72.25|71.15|72.25|71.15|72.26|71.16|72.24|71.14|5
1652815360000|2022-05-17 19:22:40|72.24|71.14|72.26|71.16|72.27|71.17|72.24|71.14|9
1652815370000|2022-05-17 19:22:50|72.27|71.17|72.3|71.2|72.32|71.22|72.26|71.16|14
1652815380000|2022-05-17 19:23:00|72.31|71.21|72.4|71.3|72.4|71.3|72.29|71.19|10
1652815390000|2022-05-17 19:23:10|72.39|71.29|72.42|71.32|72.42|71.32|72.34|71.24|13
1652815400000|2022-05-17 19:23:20|72.41|71.31|72.35|71.25|72.42|71.32|72.34|71.24|9
1652815410000|2022-05-17 19:23:30|72.34|71.24|72.28|71.18|72.34|71.24|72.27|71.17|15
1652815420000|2022-05-17 19:23:40|72.27|71.17|72.26|71.16|72.27|71.17|72.23|71.13|14
1652815430000|2022-05-17 19:23:50|72.27|71.17|72.22|71.12|72.27|71.17|72.17|71.07|11
1652815440000|2022-05-17 19:24:00|72.23|71.13|72.25|71.15|72.28|71.18|72.23|71.13|11
1652815450000|2022-05-17 19:24:10|72.26|71.16|72.23|71.13|72.26|71.16|72.2|71.1|8
1652815460000|2022-05-17 19:24:20|72.25|71.15|72.27|71.17|72.27|71.17|72.25|71.15|7
1652815470000|2022-05-17 19:24:30|72.26|71.16|72.25|71.15|72.27|71.17|72.24|71.14|11
1652815480000|2022-05-17 19:24:40|72.24|71.14|72.26|71.16|72.26|71.16|72.24|71.14|3
1652815490000|2022-05-17 19:24:50|72.27|71.17|72.23|71.13|72.27|71.17|72.21|71.11|7
1652815500000|2022-05-17 19:25:00|72.21|71.11|72.23|71.13|72.25|71.15|72.2|71.1|11
1652815510000|2022-05-17 19:25:10|72.22|71.12|72.24|71.14|72.24|71.14|72.2|71.1|8
1652815520000|2022-05-17 19:25:20|72.25|71.15|72.25|71.15|72.25|71.15|72.24|71.14|5
1652815530000|2022-05-17 19:25:30|72.26|71.16|72.37|71.27|72.37|71.27|72.26|71.16|9
1652815540000|2022-05-17 19:25:40|72.36|71.26|72.32|71.22|72.37|71.27|72.32|71.22|9
1652815550000|2022-05-17 19:25:50|72.31|71.21|72.35|71.25|72.37|71.27|72.3|71.2|9
1652815560000|2022-05-17 19:26:00|72.36|71.26|72.36|71.26|72.37|71.27|72.31|71.21|14
1652815570000|2022-05-17 19:26:10|72.35|71.25|72.32|71.22|72.36|71.26|72.32|71.22|10
1652815580000|2022-05-17 19:26:20|72.29|71.19|72.23|71.13|72.29|71.19|72.23|71.13|11
1652815590000|2022-05-17 19:26:30|72.24|71.14|72.27|71.17|72.3|71.2|72.24|71.14|10
1652815600000|2022-05-17 19:26:40|72.28|71.18|72.26|71.16|72.31|71.21|72.26|71.16|8
1652815610000|2022-05-17 19:26:50|72.27|71.17|72.3|71.2|72.31|71.21|72.26|71.16|6
1652815620000|2022-05-17 19:27:00|72.29|71.19|72.3|71.2|72.3|71.2|72.27|71.17|9
1652815630000|2022-05-17 19:27:10|72.31|71.21|72.33|71.23|72.35|71.25|72.31|71.21|8
1652815640000|2022-05-17 19:27:20|72.32|71.22|72.31|71.21|72.32|71.22|72.31|71.21|2
1652815650000|2022-05-17 19:27:30|72.32|71.22|72.3|71.2|72.35|71.25|72.3|71.2|9
1652815660000|2022-05-17 19:27:40|72.31|71.21|72.31|71.21|72.32|71.22|72.31|71.21|5
1652815670000|2022-05-17 19:27:50|72.3|71.2|72.29|71.19|72.32|71.22|72.29|71.19|11
1652815680000|2022-05-17 19:28:00|72.3|71.2|72.26|71.16|72.33|71.23|72.26|71.16|10
1652815690000|2022-05-17 19:28:10|72.25|71.15|72.19|71.09|72.26|71.16|72.19|71.09|8
1652815700000|2022-05-17 19:28:20|72.17|71.07|72.21|71.11|72.21|71.11|72.15|71.05|8
1652815710000|2022-05-17 19:28:30|72.2|71.1|72.21|71.11|72.21|71.11|72.15|71.05|10
1652815720000|2022-05-17 19:28:40|72.22|71.12|72.22|71.12|72.25|71.15|72.22|71.12|8
1652815730000|2022-05-17 19:28:50|72.21|71.11|72.17|71.07|72.22|71.12|72.16|71.06|10
1652815740000|2022-05-17 19:29:00|72.18|71.08|72.14|71.04|72.18|71.08|72.14|71.04|5
1652815750000|2022-05-17 19:29:10|72.13|71.03|72.22|71.12|72.22|71.12|72.13|71.03|9
1652815760000|2022-05-17 19:29:20|72.21|71.11|72.15|71.05|72.21|71.11|72.15|71.05|5
1652815770000|2022-05-17 19:29:30|72.16|71.06|72.15|71.05|72.16|71.06|72.14|71.04|8
1652815780000|2022-05-17 19:29:40|72.16|71.06|72.21|71.11|72.21|71.11|72.14|71.04|14
1652815790000|2022-05-17 19:29:50|72.2|71.1|72.19|71.09|72.2|71.1|72.15|71.05|9
1652815800000|2022-05-17 19:30:00|72.18|71.08|72.18|71.08|72.19|71.09|72.16|71.06|9
1652815810000|2022-05-17 19:30:10|72.17|71.07|72.17|71.07|72.17|71.07|72.14|71.04|8
1652815820000|2022-05-17 19:30:20|72.18|71.08|72.23|71.13|72.23|71.13|72.17|71.07|12
1652815830000|2022-05-17 19:30:30|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|2
1652815840000|2022-05-17 19:30:40|72.25|71.15|72.25|71.15|72.25|71.15|72.25|71.15|1
1652815850000|2022-05-17 19:30:50|72.23|71.13|72.23|71.13|72.24|71.14|72.22|71.12|13
1652815860000|2022-05-17 19:31:00|72.24|71.14|72.26|71.16|72.27|71.17|72.24|71.14|9
1652815870000|2022-05-17 19:31:10|72.25|71.15|72.31|71.21|72.32|71.22|72.25|71.15|9
1652815880000|2022-05-17 19:31:20|72.32|71.22|72.43|71.33|72.43|71.33|72.32|71.22|8
1652815890000|2022-05-17 19:31:30|72.44|71.34|72.44|71.34|72.45|71.35|72.43|71.33|5
1652815900000|2022-05-17 19:31:40|72.43|71.33|72.38|71.28|72.44|71.34|72.38|71.28|10
1652815910000|2022-05-17 19:31:50|72.35|71.25|72.32|71.22|72.35|71.25|72.31|71.21|12
1652815920000|2022-05-17 19:32:00|72.31|71.21|72.23|71.13|72.31|71.21|72.23|71.13|12
1652815930000|2022-05-17 19:32:10|72.24|71.14|72.21|71.11|72.26|71.16|72.2|71.1|13
1652815940000|2022-05-17 19:32:20|72.22|71.12|72.23|71.13|72.23|71.13|72.2|71.1|6
1652815950000|2022-05-17 19:32:30|72.22|71.12|72.2|71.1|72.22|71.12|72.2|71.1|11
1652815960000|2022-05-17 19:32:40|72.21|71.11|72.17|71.07|72.27|71.17|72.16|71.06|18
1652815970000|2022-05-17 19:32:50|72.18|71.08|72.16|71.06|72.19|71.09|72.16|71.06|10
1652815980000|2022-05-17 19:33:00|72.15|71.05|72.2|71.1|72.2|71.1|72.15|71.05|10
1652815990000|2022-05-17 19:33:10|72.19|71.09|72.14|71.04|72.19|71.09|72.14|71.04|9
1652816000000|2022-05-17 19:33:20|72.15|71.05|72.19|71.09|72.2|71.1|72.15|71.05|4
1652816010000|2022-05-17 19:33:30|72.2|71.1|72.3|71.2|72.3|71.2|72.19|71.09|11
1652816020000|2022-05-17 19:33:40|72.29|71.19|72.25|71.15|72.29|71.19|72.24|71.14|8
1652816030000|2022-05-17 19:33:50|72.24|71.14|72.29|71.19|72.3|71.2|72.24|71.14|6
1652816040000|2022-05-17 19:34:00|72.3|71.2|72.35|71.25|72.35|71.25|72.3|71.2|10
1652816050000|2022-05-17 19:34:10|72.36|71.26|72.43|71.33|72.43|71.33|72.35|71.25|10
1652816060000|2022-05-17 19:34:20|72.42|71.32|72.41|71.31|72.42|71.32|72.39|71.29|5
1652816070000|2022-05-17 19:34:30|72.4|71.3|72.33|71.23|72.41|71.31|72.33|71.23|12
1652816080000|2022-05-17 19:34:40|72.29|71.19|72.3|71.2|72.3|71.2|72.28|71.18|3
1652816090000|2022-05-17 19:34:50|72.31|71.21|72.33|71.23|72.34|71.24|72.31|71.21|5
1652816100000|2022-05-17 19:35:00|72.34|71.24|72.36|71.26|72.39|71.29|72.33|71.23|15
1652816110000|2022-05-17 19:35:10|72.37|71.27|72.37|71.27|72.37|71.27|72.37|71.27|1
1652816120000|2022-05-17 19:35:20|72.4|71.3|72.49|71.39|72.49|71.39|72.39|71.29|14
1652816130000|2022-05-17 19:35:30|72.48|71.38|72.55|71.45|72.55|71.45|72.46|71.36|9
1652816140000|2022-05-17 19:35:40|72.56|71.46|72.59|71.49|72.61|71.51|72.56|71.46|8
1652816150000|2022-05-17 19:35:50|72.6|71.5|72.56|71.46|72.6|71.5|72.55|71.45|5
1652816160000|2022-05-17 19:36:00|72.55|71.45|72.45|71.35|72.55|71.45|72.44|71.34|9
1652816170000|2022-05-17 19:36:10|72.46|71.36|72.51|71.41|72.53|71.43|72.46|71.36|6
1652816180000|2022-05-17 19:36:20|72.5|71.4|72.48|71.38|72.51|71.41|72.46|71.36|14
1652816190000|2022-05-17 19:36:30|72.47|71.37|72.46|71.36|72.47|71.37|72.44|71.34|8
1652816200000|2022-05-17 19:36:40|72.5|71.4|72.53|71.43|72.53|71.43|72.5|71.4|5
1652816210000|2022-05-17 19:36:50|72.52|71.42|72.53|71.43|72.53|71.43|72.52|71.42|2
1652816220000|2022-05-17 19:37:00|72.54|71.44|72.58|71.48|72.59|71.49|72.54|71.44|4
1652816230000|2022-05-17 19:37:10|72.59|71.49|72.52|71.42|72.61|71.51|72.52|71.42|15
1652816240000|2022-05-17 19:37:20|72.53|71.43|72.62|71.52|72.62|71.52|72.52|71.42|10
1652816250000|2022-05-17 19:37:30|72.63|71.53|72.64|71.54|72.65|71.55|72.61|71.51|10
1652816260000|2022-05-17 19:37:40|72.63|71.53|72.55|71.45|72.63|71.53|72.55|71.45|8
1652816270000|2022-05-17 19:37:50|72.56|71.46|72.62|71.52|72.63|71.53|72.56|71.46|8
1652816280000|2022-05-17 19:38:00|72.61|71.51|72.55|71.45|72.61|71.51|72.54|71.44|16
1652816290000|2022-05-17 19:38:10|72.56|71.46|72.55|71.45|72.57|71.47|72.55|71.45|4
1652816300000|2022-05-17 19:38:20|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|8
1652816310000|2022-05-17 19:38:30|72.54|71.44|72.55|71.45|72.56|71.46|72.54|71.44|4
1652816320000|2022-05-17 19:38:40|72.56|71.46|72.54|71.44|72.56|71.46|72.54|71.44|3
1652816330000|2022-05-17 19:38:50|72.55|71.45|72.58|71.48|72.59|71.49|72.55|71.45|6
1652816340000|2022-05-17 19:39:00|72.59|71.49|72.57|71.47|72.61|71.51|72.57|71.47|8
1652816350000|2022-05-17 19:39:10|72.58|71.48|72.59|71.49|72.59|71.49|72.57|71.47|4
1652816360000|2022-05-17 19:39:20|72.6|71.5|72.58|71.48|72.6|71.5|72.58|71.48|7
1652816370000|2022-05-17 19:39:30|72.53|71.43|72.48|71.38|72.54|71.44|72.48|71.38|6
1652816380000|2022-05-17 19:39:40|72.5|71.4|72.47|71.37|72.5|71.4|72.47|71.37|4
1652816390000|2022-05-17 19:39:50|72.46|71.36|72.46|71.36|72.47|71.37|72.45|71.35|5
1652816400000|2022-05-17 19:40:00|72.48|71.38|72.4|71.3|72.48|71.38|72.4|71.3|8
1652816410000|2022-05-17 19:40:10|72.39|71.29|72.44|71.34|72.44|71.34|72.39|71.29|9
1652816420000|2022-05-17 19:40:20|72.45|71.35|72.46|71.36|72.46|71.36|72.43|71.33|8
1652816430000|2022-05-17 19:40:30|72.45|71.35|72.52|71.42|72.52|71.42|72.45|71.35|5
1652816440000|2022-05-17 19:40:40|72.53|71.43|72.52|71.42|72.54|71.44|72.48|71.38|12
1652816450000|2022-05-17 19:40:50|72.53|71.43|72.64|71.54|72.64|71.54|72.53|71.43|12
1652816460000|2022-05-17 19:41:00|72.65|71.55|72.56|71.46|72.65|71.55|72.54|71.44|10
1652816470000|2022-05-17 19:41:10|72.63|71.53|72.61|71.51|72.64|71.54|72.61|71.51|8
1652816480000|2022-05-17 19:41:20|72.62|71.52|72.6|71.5|72.64|71.54|72.6|71.5|7
1652816490000|2022-05-17 19:41:30|72.61|71.51|72.64|71.54|72.64|71.54|72.6|71.5|14
1652816500000|2022-05-17 19:41:40|72.63|71.53|72.63|71.53|72.63|71.53|72.61|71.51|5
1652816510000|2022-05-17 19:41:50|72.62|71.52|72.63|71.53|72.63|71.53|72.6|71.5|8
1652816520000|2022-05-17 19:42:00|72.64|71.54|72.65|71.55|72.67|71.57|72.64|71.54|6
1652816530000|2022-05-17 19:42:10|72.64|71.54|72.64|71.54|72.64|71.54|72.61|71.51|9
1652816540000|2022-05-17 19:42:20|72.65|71.55|72.66|71.56|72.66|71.56|72.65|71.55|2
1652816550000|2022-05-17 19:42:30|72.65|71.55|72.69|71.59|72.7|71.6|72.64|71.54|9
1652816560000|2022-05-17 19:42:40|72.68|71.58|72.66|71.56|72.68|71.58|72.66|71.56|8
1652816570000|2022-05-17 19:42:50|72.67|71.57|72.73|71.63|72.73|71.63|72.66|71.56|10
1652816580000|2022-05-17 19:43:00|72.74|71.64|72.75|71.65|72.76|71.66|72.73|71.63|10
1652816590000|2022-05-17 19:43:10|72.73|71.63|72.74|71.64|72.74|71.64|72.73|71.63|2
1652816600000|2022-05-17 19:43:20|72.73|71.63|72.71|71.61|72.73|71.63|72.71|71.61|5
1652816610000|2022-05-17 19:43:30|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|6
1652816620000|2022-05-17 19:43:40|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|4
1652816630000|2022-05-17 19:43:50|72.72|71.62|72.72|71.62|72.72|71.62|72.72|71.62|1
1652816650000|2022-05-17 19:44:10|72.71|71.61|72.7|71.6|72.71|71.61|72.7|71.6|4
1652816660000|2022-05-17 19:44:20|72.69|71.59|72.63|71.53|72.69|71.59|72.63|71.53|7
1652816670000|2022-05-17 19:44:30|72.62|71.52|72.61|71.51|72.62|71.52|72.59|71.49|5
1652816680000|2022-05-17 19:44:40|72.62|71.52|72.62|71.52|72.63|71.53|72.62|71.52|3
1652816690000|2022-05-17 19:44:50|72.63|71.53|72.68|71.58|72.68|71.58|72.63|71.53|7
1652816700000|2022-05-17 19:45:00|72.67|71.57|72.55|71.45|72.67|71.57|72.55|71.45|13
1652816710000|2022-05-17 19:45:10|72.53|71.43|72.45|71.35|72.53|71.43|72.44|71.34|15
1652816720000|2022-05-17 19:45:20|72.46|71.36|72.38|71.28|72.46|71.36|72.38|71.28|11
1652816730000|2022-05-17 19:45:30|72.4|71.3|72.45|71.35|72.46|71.36|72.38|71.28|16
1652816740000|2022-05-17 19:45:40|72.46|71.36|72.44|71.34|72.49|71.39|72.43|71.33|12
1652816750000|2022-05-17 19:45:50|72.43|71.33|72.35|71.25|72.44|71.34|72.33|71.23|14
1652816760000|2022-05-17 19:46:00|72.36|71.26|72.34|71.24|72.41|71.31|72.34|71.24|24
1652816770000|2022-05-17 19:46:10|72.33|71.23|72.35|71.25|72.35|71.25|72.32|71.22|13
1652816780000|2022-05-17 19:46:20|72.34|71.24|72.31|71.21|72.34|71.24|72.31|71.21|6
1652816790000|2022-05-17 19:46:30|72.29|71.19|72.32|71.22|72.32|71.22|72.29|71.19|8
1652816800000|2022-05-17 19:46:40|72.31|71.21|72.3|71.2|72.32|71.22|72.29|71.19|12
1652816810000|2022-05-17 19:46:50|72.31|71.21|72.27|71.17|72.31|71.21|72.27|71.17|9
1652816820000|2022-05-17 19:47:00|72.26|71.16|72.29|71.19|72.31|71.21|72.26|71.16|14
1652816830000|2022-05-17 19:47:10|72.3|71.2|72.28|71.18|72.31|71.21|72.28|71.18|5
1652816840000|2022-05-17 19:47:20|72.27|71.17|72.27|71.17|72.28|71.18|72.27|71.17|5
1652816850000|2022-05-17 19:47:30|72.26|71.16|72.17|71.07|72.27|71.17|72.17|71.07|9
1652816860000|2022-05-17 19:47:40|72.15|71.05|72.08|70.98|72.15|71.05|72.05|70.95|17
1652816870000|2022-05-17 19:47:50|72.07|70.97|72.05|70.95|72.09|70.99|72.05|70.95|12
1652816880000|2022-05-17 19:48:00|72.06|70.96|72.09|70.99|72.09|70.99|72.04|70.94|8
1652816890000|2022-05-17 19:48:10|72.1|71|72.08|70.98|72.11|71.01|72.08|70.98|7
1652816900000|2022-05-17 19:48:20|72.07|70.97|72.08|70.98|72.09|70.99|72.07|70.97|8
1652816910000|2022-05-17 19:48:30|72.09|70.99|72.12|71.02|72.12|71.02|72.08|70.98|8
1652816920000|2022-05-17 19:48:40|72.13|71.03|72.05|70.95|72.13|71.03|72.05|70.95|10
1652816930000|2022-05-17 19:48:50|72.04|70.94|72.01|70.91|72.06|70.96|72.01|70.91|14
1652816940000|2022-05-17 19:49:00|72|70.9|71.96|70.86|72|70.9|71.95|70.85|11
1652816950000|2022-05-17 19:49:10|71.95|70.85|71.97|70.87|71.99|70.89|71.93|70.83|15
1652816960000|2022-05-17 19:49:20|71.96|70.86|71.97|70.87|71.97|70.87|71.94|70.84|8
1652816970000|2022-05-17 19:49:30|71.96|70.86|71.97|70.87|71.97|70.87|71.95|70.85|6
1652816980000|2022-05-17 19:49:40|72.01|70.91|72.02|70.92|72.07|70.97|72.01|70.91|11
1652816990000|2022-05-17 19:49:50|72.01|70.91|71.97|70.87|72.01|70.91|71.96|70.86|14
1652817000000|2022-05-17 19:50:00|71.98|70.88|71.99|70.89|72.03|70.93|71.97|70.87|17
1652817010000|2022-05-17 19:50:10|71.98|70.88|72.04|70.94|72.04|70.94|71.98|70.88|7
1652817020000|2022-05-17 19:50:20|72.05|70.95|72.04|70.94|72.07|70.97|72.04|70.94|8
1652817030000|2022-05-17 19:50:30|72.03|70.93|71.96|70.86|72.03|70.93|71.96|70.86|6
1652817040000|2022-05-17 19:50:40|71.97|70.87|71.96|70.86|72|70.9|71.96|70.86|9
1652817050000|2022-05-17 19:50:50|71.97|70.87|72.01|70.91|72.02|70.92|71.97|70.87|6
1652817060000|2022-05-17 19:51:00|72.02|70.92|72.1|71|72.1|71|72.02|70.92|9
1652817070000|2022-05-17 19:51:10|72.11|71.01|72.16|71.06|72.16|71.06|72.11|71.01|9
1652817080000|2022-05-17 19:51:20|72.18|71.08|72.22|71.12|72.22|71.12|72.18|71.08|9
1652817090000|2022-05-17 19:51:30|72.23|71.13|72.17|71.07|72.23|71.13|72.16|71.06|16
1652817100000|2022-05-17 19:51:40|72.16|71.06|72.15|71.05|72.17|71.07|72.15|71.05|4
1652817110000|2022-05-17 19:51:50|72.16|71.06|72.14|71.04|72.16|71.06|72.14|71.04|3
1652817120000|2022-05-17 19:52:00|72.08|70.98|72.07|70.97|72.08|70.98|72.06|70.96|5
1652817130000|2022-05-17 19:52:10|72.06|70.96|72.06|70.96|72.06|70.96|72.04|70.94|9
1652817140000|2022-05-17 19:52:20|72.09|70.99|72.11|71.01|72.12|71.02|72.09|70.99|6
1652817150000|2022-05-17 19:52:30|72.1|71|72.18|71.08|72.19|71.09|72.1|71|12
1652817160000|2022-05-17 19:52:40|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1652817170000|2022-05-17 19:52:50|72.15|71.05|72.08|70.98|72.15|71.05|72.07|70.97|12
1652817180000|2022-05-17 19:53:00|72.09|70.99|72.09|70.99|72.11|71.01|72.08|70.98|8
1652817190000|2022-05-17 19:53:10|72.1|71|72.09|70.99|72.11|71.01|72.09|70.99|5
1652817200000|2022-05-17 19:53:20|72.1|71|72.1|71|72.1|71|72.09|70.99|3
1652817210000|2022-05-17 19:53:30|72.09|70.99|72.11|71.01|72.12|71.02|72.09|70.99|5
1652817220000|2022-05-17 19:53:40|72.1|71|72.11|71.01|72.11|71.01|72.08|70.98|7
1652817230000|2022-05-17 19:53:50|72.1|71|72.1|71|72.11|71.01|72.05|70.95|13
1652817240000|2022-05-17 19:54:00|72.09|70.99|72.04|70.94|72.09|70.99|72.04|70.94|8
1652817250000|2022-05-17 19:54:10|72.05|70.95|72.04|70.94|72.05|70.95|72.04|70.94|6
1652817260000|2022-05-17 19:54:20|72.05|70.95|72.1|71|72.1|71|72.04|70.94|6
1652817270000|2022-05-17 19:54:30|72.11|71.01|72.09|70.99|72.11|71.01|72.08|70.98|6
1652817280000|2022-05-17 19:54:40|72.1|71|72.12|71.02|72.13|71.03|72.1|71|4
1652817290000|2022-05-17 19:54:50|72.13|71.03|72.1|71|72.13|71.03|72.1|71|8
1652817300000|2022-05-17 19:55:00|72.11|71.01|72.12|71.02|72.12|71.02|72.08|70.98|9
1652817310000|2022-05-17 19:55:10|72.11|71.01|72.14|71.04|72.14|71.04|72.11|71.01|4
1652817320000|2022-05-17 19:55:20|72.15|71.05|72.11|71.01|72.15|71.05|72.1|71|9
1652817330000|2022-05-17 19:55:30|72.12|71.02|72.09|70.99|72.13|71.03|72.08|70.98|8
1652817340000|2022-05-17 19:55:40|72.08|70.98|72.12|71.02|72.13|71.03|72.08|70.98|9
1652817350000|2022-05-17 19:55:50|72.11|71.01|72.1|71|72.11|71.01|72.09|70.99|4
1652817360000|2022-05-17 19:56:00|72.09|70.99|72.12|71.02|72.12|71.02|72.09|70.99|8
1652817370000|2022-05-17 19:56:10|72.13|71.03|72.23|71.13|72.23|71.13|72.13|71.03|12
1652817380000|2022-05-17 19:56:20|72.22|71.12|72.3|71.2|72.31|71.21|72.22|71.12|12
1652817390000|2022-05-17 19:56:30|72.29|71.19|72.26|71.16|72.29|71.19|72.26|71.16|6
1652817400000|2022-05-17 19:56:40|72.27|71.17|72.26|71.16|72.29|71.19|72.26|71.16|5
1652817410000|2022-05-17 19:56:50|72.27|71.17|72.29|71.19|72.29|71.19|72.26|71.16|5
1652817420000|2022-05-17 19:57:00|72.3|71.2|72.28|71.18|72.3|71.2|72.28|71.18|3
1652817430000|2022-05-17 19:57:10|72.27|71.17|72.26|71.16|72.27|71.17|72.25|71.15|6
1652817440000|2022-05-17 19:57:20|72.25|71.15|72.23|71.13|72.25|71.15|72.22|71.12|4
1652817450000|2022-05-17 19:57:30|72.22|71.12|72.26|71.16|72.26|71.16|72.22|71.12|5
1652817460000|2022-05-17 19:57:40|72.25|71.15|72.26|71.16|72.27|71.17|72.25|71.15|4
1652817470000|2022-05-17 19:57:50|72.25|71.15|72.26|71.16|72.26|71.16|72.25|71.15|2
1652817480000|2022-05-17 19:58:00|72.27|71.17|72.3|71.2|72.3|71.2|72.27|71.17|6
1652817490000|2022-05-17 19:58:10|72.29|71.19|72.29|71.19|72.3|71.2|72.28|71.18|7
1652817500000|2022-05-17 19:58:20|72.3|71.2|72.3|71.2|72.3|71.2|72.29|71.19|3
1652817510000|2022-05-17 19:58:30|72.29|71.19|72.29|71.19|72.29|71.19|72.29|71.19|1
1652817520000|2022-05-17 19:58:40|72.3|71.2|72.3|71.2|72.31|71.21|72.29|71.19|5
1652817530000|2022-05-17 19:58:50|72.29|71.19|72.27|71.17|72.29|71.19|72.24|71.14|10
1652817540000|2022-05-17 19:59:00|72.29|71.19|72.24|71.14|72.31|71.21|72.24|71.14|18
1652817550000|2022-05-17 19:59:10|72.23|71.13|72.25|71.15|72.25|71.15|72.23|71.13|9
1652817560000|2022-05-17 19:59:20|72.26|71.16|72.14|71.04|72.26|71.16|72.14|71.04|12
1652817570000|2022-05-17 19:59:30|72.15|71.05|72.15|71.05|72.16|71.06|72.14|71.04|7
1652817580000|2022-05-17 19:59:40|72.16|71.06|72.29|71.19|72.29|71.19|72.16|71.06|11
1652817590000|2022-05-17 19:59:50|72.3|71.2|72.31|71.21|72.32|71.22|72.29|71.19|17
1652817600000|2022-05-17 20:00:00|72.3|71.2|72.27|71.17|72.31|71.21|72.27|71.17|17
1652817610000|2022-05-17 20:00:10|72.25|71.15|72.3|71.2|72.3|71.2|72.24|71.14|6
1652817620000|2022-05-17 20:00:20|72.31|71.21|72.28|71.18|72.32|71.22|72.27|71.17|7
1652817630000|2022-05-17 20:00:30|72.25|71.15|72.29|71.19|72.3|71.2|72.24|71.14|9
1652817640000|2022-05-17 20:00:40|72.28|71.18|72.29|71.19|72.3|71.2|72.28|71.18|6
1652817650000|2022-05-17 20:00:50|72.3|71.2|72.3|71.2|72.3|71.2|72.29|71.19|3
1652817660000|2022-05-17 20:01:00|72.29|71.19|72.31|71.21|72.31|71.21|72.29|71.19|3
1652817670000|2022-05-17 20:01:10|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|4
1652817690000|2022-05-17 20:01:30|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|2
1652817700000|2022-05-17 20:01:40|72.32|71.22|72.32|71.22|72.33|71.23|72.32|71.22|3
1652817710000|2022-05-17 20:01:50|72.31|71.21|72.33|71.23|72.33|71.23|72.31|71.21|3
1652817720000|2022-05-17 20:02:00|72.4|71.3|72.41|71.31|72.42|71.32|72.4|71.3|14
1652817730000|2022-05-17 20:02:10|72.42|71.32|72.45|71.35|72.47|71.37|72.42|71.32|8
1652817740000|2022-05-17 20:02:20|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1652817750000|2022-05-17 20:02:30|72.47|71.37|72.54|71.44|72.55|71.45|72.47|71.37|9
1652817760000|2022-05-17 20:02:40|72.53|71.43|72.53|71.43|72.54|71.44|72.52|71.42|6
1652817770000|2022-05-17 20:02:50|72.52|71.42|72.46|71.36|72.52|71.42|72.44|71.34|8
1652817780000|2022-05-17 20:03:00|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1652817790000|2022-05-17 20:03:10|72.47|71.37|72.47|71.37|72.47|71.37|72.46|71.36|7
1652817800000|2022-05-17 20:03:20|72.46|71.36|72.51|71.41|72.51|71.41|72.46|71.36|7
1652817810000|2022-05-17 20:03:30|72.5|71.4|72.52|71.42|72.53|71.43|72.5|71.4|4
1652817820000|2022-05-17 20:03:40|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|2
1652817830000|2022-05-17 20:03:50|72.51|71.41|72.53|71.43|72.53|71.43|72.51|71.41|3
1652817840000|2022-05-17 20:04:00|72.52|71.42|72.48|71.38|72.52|71.42|72.48|71.38|10
1652817850000|2022-05-17 20:04:10|72.49|71.39|72.5|71.4|72.5|71.4|72.49|71.39|2
1652817860000|2022-05-17 20:04:20|72.51|71.41|72.51|71.41|72.51|71.41|72.51|71.41|1
1652817870000|2022-05-17 20:04:30|72.5|71.4|72.47|71.37|72.5|71.4|72.46|71.36|5
1652817880000|2022-05-17 20:04:40|72.46|71.36|72.46|71.36|72.47|71.37|72.46|71.36|5
1652817890000|2022-05-17 20:04:50|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|4
1652817900000|2022-05-17 20:05:00|72.45|71.35|72.42|71.32|72.45|71.35|72.42|71.32|7
1652817910000|2022-05-17 20:05:10|72.41|71.31|72.35|71.25|72.41|71.31|72.35|71.25|7
1652817920000|2022-05-17 20:05:20|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|2
1652817930000|2022-05-17 20:05:30|72.36|71.26|72.37|71.27|72.38|71.28|72.36|71.26|16
1652817950000|2022-05-17 20:05:50|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|2
1652817960000|2022-05-17 20:06:00|72.38|71.28|72.37|71.27|72.41|71.31|72.37|71.27|7
1652817970000|2022-05-17 20:06:10|72.36|71.26|72.37|71.27|72.37|71.27|72.35|71.25|8
1652817980000|2022-05-17 20:06:20|72.36|71.26|72.36|71.26|72.37|71.27|72.36|71.26|3
1652817990000|2022-05-17 20:06:30|72.35|71.25|72.36|71.26|72.36|71.26|72.35|71.25|2
1652818000000|2022-05-17 20:06:40|72.38|71.28|72.44|71.34|72.45|71.35|72.38|71.28|6
1652818010000|2022-05-17 20:06:50|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|4
1652818020000|2022-05-17 20:07:00|72.45|71.35|72.5|71.4|72.51|71.41|72.45|71.35|11
1652818030000|2022-05-17 20:07:10|72.51|71.41|72.54|71.44|72.54|71.44|72.51|71.41|6
1652818040000|2022-05-17 20:07:20|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|2
1652818050000|2022-05-17 20:07:30|72.55|71.45|72.55|71.45|72.56|71.46|72.54|71.44|7
1652818060000|2022-05-17 20:07:40|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|2
1652818070000|2022-05-17 20:07:50|72.54|71.44|72.53|71.43|72.54|71.44|72.52|71.42|8
1652818080000|2022-05-17 20:08:00|72.52|71.42|72.48|71.38|72.52|71.42|72.48|71.38|5
1652818090000|2022-05-17 20:08:10|72.44|71.34|72.46|71.36|72.46|71.36|72.44|71.34|3
1652818100000|2022-05-17 20:08:20|72.47|71.37|72.44|71.34|72.47|71.37|72.44|71.34|5
1652818110000|2022-05-17 20:08:30|72.45|71.35|72.45|71.35|72.46|71.36|72.44|71.34|7
1652818120000|2022-05-17 20:08:40|72.46|71.36|72.45|71.35|72.46|71.36|72.45|71.35|2
1652818130000|2022-05-17 20:08:50|72.44|71.34|72.45|71.35|72.45|71.35|72.44|71.34|4
1652818140000|2022-05-17 20:09:00|72.44|71.34|72.44|71.34|72.45|71.35|72.43|71.33|5
1652818150000|2022-05-17 20:09:10|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|2
1652818160000|2022-05-17 20:09:20|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|3
1652818170000|2022-05-17 20:09:30|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1652818180000|2022-05-17 20:09:40|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|5
1652818190000|2022-05-17 20:09:50|72.44|71.34|72.51|71.41|72.51|71.41|72.43|71.33|9
1652818200000|2022-05-17 20:10:00|72.5|71.4|72.45|71.35|72.5|71.4|72.45|71.35|8
1652818210000|2022-05-17 20:10:10|72.44|71.34|72.44|71.34|72.44|71.34|72.44|71.34|1
1652818220000|2022-05-17 20:10:20|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|4
1652818230000|2022-05-17 20:10:30|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652818240000|2022-05-17 20:10:40|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1652818250000|2022-05-17 20:10:50|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1652818260000|2022-05-17 20:11:00|72.45|71.35|72.45|71.35|72.45|71.35|72.44|71.34|3
1652818280000|2022-05-17 20:11:20|72.46|71.36|72.46|71.36|72.46|71.36|72.45|71.35|9
1652818330000|2022-05-17 20:12:10|72.47|71.37|72.52|71.42|72.52|71.42|72.47|71.37|8
1652818340000|2022-05-17 20:12:20|72.51|71.41|72.49|71.39|72.52|71.42|72.49|71.39|9
1652818350000|2022-05-17 20:12:30|72.5|71.4|72.5|71.4|72.5|71.4|72.49|71.39|3
1652818360000|2022-05-17 20:12:40|72.49|71.39|72.44|71.34|72.49|71.39|72.44|71.34|8
1652818370000|2022-05-17 20:12:50|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652818390000|2022-05-17 20:13:10|72.46|71.36|72.5|71.4|72.51|71.41|72.46|71.36|7
1652818400000|2022-05-17 20:13:20|72.49|71.39|72.51|71.41|72.51|71.41|72.49|71.39|3
1652818410000|2022-05-17 20:13:30|72.52|71.42|72.51|71.41|72.52|71.42|72.51|71.41|2
1652818420000|2022-05-17 20:13:40|72.49|71.39|72.46|71.36|72.49|71.39|72.46|71.36|3
1652818430000|2022-05-17 20:13:50|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1652818440000|2022-05-17 20:14:00|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652818450000|2022-05-17 20:14:10|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1652818460000|2022-05-17 20:14:20|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|2
1652818470000|2022-05-17 20:14:30|72.47|71.37|72.48|71.38|72.49|71.39|72.46|71.36|6
1652818480000|2022-05-17 20:14:40|72.47|71.37|72.47|71.37|72.47|71.37|72.46|71.36|5
1652818490000|2022-05-17 20:14:50|72.46|71.36|72.45|71.35|72.47|71.37|72.45|71.35|8
1652818500000|2022-05-17 20:15:00|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1652818520000|2022-05-17 20:15:20|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652818530000|2022-05-17 20:15:30|72.44|71.34|72.45|71.35|72.45|71.35|72.44|71.34|2
1652818560000|2022-05-17 20:16:00|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1652818570000|2022-05-17 20:16:10|72.42|71.32|72.41|71.31|72.42|71.32|72.41|71.31|4
1652818580000|2022-05-17 20:16:20|72.42|71.32|72.43|71.33|72.43|71.33|72.42|71.32|2
1652818590000|2022-05-17 20:16:30|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1652818620000|2022-05-17 20:17:00|72.43|71.33|72.43|71.33|72.43|71.33|72.42|71.32|3
1652818630000|2022-05-17 20:17:10|72.44|71.34|72.44|71.34|72.45|71.35|72.44|71.34|9
1652818640000|2022-05-17 20:17:20|72.46|71.36|72.48|71.38|72.48|71.38|72.46|71.36|3
1652818650000|2022-05-17 20:17:30|72.47|71.37|72.5|71.4|72.5|71.4|72.47|71.37|8
1652818660000|2022-05-17 20:17:40|72.51|71.41|72.54|71.44|72.55|71.45|72.51|71.41|8
1652818670000|2022-05-17 20:17:50|72.62|71.52|72.62|71.52|72.64|71.54|72.62|71.52|7
1652818680000|2022-05-17 20:18:00|72.61|71.51|72.52|71.42|72.62|71.52|72.51|71.41|9
1652818690000|2022-05-17 20:18:10|72.5|71.4|72.46|71.36|72.5|71.4|72.45|71.35|7
1652818700000|2022-05-17 20:18:20|72.47|71.37|72.45|71.35|72.48|71.38|72.45|71.35|5
1652818710000|2022-05-17 20:18:30|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1652818720000|2022-05-17 20:18:40|72.47|71.37|72.48|71.38|72.48|71.38|72.47|71.37|2
1652818730000|2022-05-17 20:18:50|72.47|71.37|72.45|71.35|72.47|71.37|72.45|71.35|7
1652818740000|2022-05-17 20:19:00|72.44|71.34|72.46|71.36|72.46|71.36|72.43|71.33|5
1652818750000|2022-05-17 20:19:10|72.47|71.37|72.51|71.41|72.51|71.41|72.47|71.37|3
1652818760000|2022-05-17 20:19:20|72.52|71.42|72.51|71.41|72.52|71.42|72.5|71.4|4
1652818770000|2022-05-17 20:19:30|72.52|71.42|72.52|71.42|72.52|71.42|72.52|71.42|1
1652818790000|2022-05-17 20:19:50|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|2
1652818800000|2022-05-17 20:20:00|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|2
1652818810000|2022-05-17 20:20:10|72.51|71.41|72.51|71.41|72.52|71.42|72.5|71.4|13
1652818820000|2022-05-17 20:20:20|72.5|71.4|72.47|71.37|72.5|71.4|72.46|71.36|4
1652818830000|2022-05-17 20:20:30|72.46|71.36|72.46|71.36|72.46|71.36|72.45|71.35|3
1652818840000|2022-05-17 20:20:40|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|2
1652818860000|2022-05-17 20:21:00|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1652818870000|2022-05-17 20:21:10|72.47|71.37|72.54|71.44|72.55|71.45|72.47|71.37|7
1652818880000|2022-05-17 20:21:20|72.55|71.45|72.53|71.43|72.56|71.46|72.53|71.43|6
1652818890000|2022-05-17 20:21:30|72.54|71.44|72.44|71.34|72.54|71.44|72.44|71.34|10
1652818910000|2022-05-17 20:21:50|72.45|71.35|72.56|71.46|72.56|71.46|72.45|71.35|5
1652818920000|2022-05-17 20:22:00|72.6|71.5|72.62|71.52|72.62|71.52|72.6|71.5|3
1652818930000|2022-05-17 20:22:10|72.63|71.53|72.67|71.57|72.72|71.62|72.63|71.53|5
1652818940000|2022-05-17 20:22:20|72.68|71.58|72.72|71.62|72.72|71.62|72.68|71.58|10
1652818950000|2022-05-17 20:22:30|72.71|71.61|72.7|71.6|72.73|71.63|72.7|71.6|11
1652818960000|2022-05-17 20:22:40|72.71|71.61|72.71|71.61|72.72|71.62|72.71|71.61|7
1652818970000|2022-05-17 20:22:50|72.7|71.6|72.7|71.6|72.71|71.61|72.7|71.6|5
1652818980000|2022-05-17 20:23:00|72.69|71.59|72.68|71.58|72.69|71.59|72.67|71.57|6
1652818990000|2022-05-17 20:23:10|72.69|71.59|72.7|71.6|72.7|71.6|72.69|71.59|2
1652819000000|2022-05-17 20:23:20|72.71|71.61|72.73|71.63|72.73|71.63|72.7|71.6|5
1652819010000|2022-05-17 20:23:30|72.74|71.64|72.79|71.69|72.79|71.69|72.73|71.63|11
1652819020000|2022-05-17 20:23:40|72.8|71.7|72.8|71.7|72.81|71.71|72.8|71.7|3
1652819030000|2022-05-17 20:23:50|72.79|71.69|72.79|71.69|72.8|71.7|72.71|71.61|15
1652819040000|2022-05-17 20:24:00|72.8|71.7|72.72|71.62|72.82|71.72|72.72|71.62|14
1652819050000|2022-05-17 20:24:10|72.73|71.63|72.71|71.61|72.74|71.64|72.71|71.61|12
1652819060000|2022-05-17 20:24:20|72.7|71.6|72.75|71.65|72.75|71.65|72.7|71.6|5
1652819070000|2022-05-17 20:24:30|72.74|71.64|72.72|71.62|72.74|71.64|72.72|71.62|5
1652819080000|2022-05-17 20:24:40|72.73|71.63|72.75|71.65|72.75|71.65|72.73|71.63|3
1652819090000|2022-05-17 20:24:50|72.74|71.64|72.77|71.67|72.77|71.67|72.74|71.64|4
1652819100000|2022-05-17 20:25:00|72.76|71.66|72.74|71.64|72.76|71.66|72.74|71.64|5
1652819110000|2022-05-17 20:25:10|72.73|71.63|72.75|71.65|72.75|71.65|72.73|71.63|3
1652819120000|2022-05-17 20:25:20|72.76|71.66|72.75|71.65|72.76|71.66|72.75|71.65|2
1652819130000|2022-05-17 20:25:30|72.76|71.66|72.76|71.66|72.76|71.66|72.75|71.65|17
1652819140000|2022-05-17 20:25:40|72.75|71.65|72.76|71.66|72.76|71.66|72.75|71.65|12
1652819160000|2022-05-17 20:26:00|72.75|71.65|72.76|71.66|72.76|71.66|72.75|71.65|6
1652819170000|2022-05-17 20:26:10|72.75|71.65|72.75|71.65|72.76|71.66|72.75|71.65|5
1652819180000|2022-05-17 20:26:20|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|4
1652819190000|2022-05-17 20:26:30|72.72|71.62|72.68|71.58|72.73|71.63|72.68|71.58|9
1652819200000|2022-05-17 20:26:40|72.67|71.57|72.69|71.59|72.69|71.59|72.67|71.57|3
1652819210000|2022-05-17 20:26:50|72.7|71.6|72.74|71.64|72.74|71.64|72.69|71.59|7
1652819220000|2022-05-17 20:27:00|72.73|71.63|72.66|71.56|72.74|71.64|72.66|71.56|15
1652819230000|2022-05-17 20:27:10|72.65|71.55|72.69|71.59|72.7|71.6|72.65|71.55|12
1652819240000|2022-05-17 20:27:20|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|8
1652819250000|2022-05-17 20:27:30|72.68|71.58|72.68|71.58|72.68|71.58|72.68|71.58|1
1652819260000|2022-05-17 20:27:40|72.69|71.59|72.7|71.6|72.7|71.6|72.69|71.59|2
1652819270000|2022-05-17 20:27:50|72.69|71.59|72.74|71.64|72.74|71.64|72.69|71.59|13
1652819280000|2022-05-17 20:28:00|72.73|71.63|72.74|71.64|72.74|71.64|72.73|71.63|6
1652819290000|2022-05-17 20:28:10|72.73|71.63|72.68|71.58|72.73|71.63|72.68|71.58|5
1652819300000|2022-05-17 20:28:20|72.67|71.57|72.68|71.58|72.68|71.58|72.66|71.56|6
1652819320000|2022-05-17 20:28:40|72.69|71.59|72.66|71.56|72.69|71.59|72.66|71.56|6
1652819330000|2022-05-17 20:28:50|72.67|71.57|72.66|71.56|72.67|71.57|72.66|71.56|2
1652819340000|2022-05-17 20:29:00|72.65|71.55|72.6|71.5|72.66|71.56|72.6|71.5|10
1652819350000|2022-05-17 20:29:10|72.59|71.49|72.59|71.49|72.6|71.5|72.58|71.48|7
1652819360000|2022-05-17 20:29:20|72.58|71.48|72.54|71.44|72.58|71.48|72.54|71.44|7
1652819370000|2022-05-17 20:29:30|72.55|71.45|72.55|71.45|72.55|71.45|72.54|71.44|3
1652819380000|2022-05-17 20:29:40|72.54|71.44|72.54|71.44|72.54|71.44|72.54|71.44|1
1652819390000|2022-05-17 20:29:50|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|4
1652819400000|2022-05-17 20:30:00|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|4
1652819410000|2022-05-17 20:30:10|72.53|71.43|72.54|71.44|72.55|71.45|72.52|71.42|6
1652819420000|2022-05-17 20:30:20|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|4
1652819430000|2022-05-17 20:30:30|72.53|71.43|72.51|71.41|72.54|71.44|72.51|71.41|3
1652819440000|2022-05-17 20:30:40|72.5|71.4|72.5|71.4|72.5|71.4|72.5|71.4|1
1652819450000|2022-05-17 20:30:50|72.51|71.41|72.51|71.41|72.51|71.41|72.5|71.4|3
1652819460000|2022-05-17 20:31:00|72.5|71.4|72.5|71.4|72.5|71.4|72.49|71.39|7
1652819470000|2022-05-17 20:31:10|72.49|71.39|72.48|71.38|72.5|71.4|72.48|71.38|6
1652819480000|2022-05-17 20:31:20|72.49|71.39|72.45|71.35|72.49|71.39|72.45|71.35|4
1652819490000|2022-05-17 20:31:30|72.44|71.34|72.41|71.31|72.44|71.34|72.41|71.31|5
1652819500000|2022-05-17 20:31:40|72.36|71.26|72.35|71.25|72.36|71.26|72.35|71.25|2
1652819510000|2022-05-17 20:31:50|72.34|71.24|72.31|71.21|72.34|71.24|72.3|71.2|9
1652819520000|2022-05-17 20:32:00|72.32|71.22|72.51|71.41|72.51|71.41|72.31|71.21|14
1652819530000|2022-05-17 20:32:10|72.52|71.42|72.48|71.38|72.52|71.42|72.48|71.38|4
1652819540000|2022-05-17 20:32:20|72.47|71.37|72.45|71.35|72.47|71.37|72.43|71.33|5
1652819550000|2022-05-17 20:32:30|72.46|71.36|72.52|71.42|72.52|71.42|72.46|71.36|4
1652819560000|2022-05-17 20:32:40|72.53|71.43|72.54|71.44|72.56|71.46|72.53|71.43|8
1652819570000|2022-05-17 20:32:50|72.56|71.46|72.63|71.53|72.63|71.53|72.56|71.46|5
1652819580000|2022-05-17 20:33:00|72.64|71.54|72.64|71.54|72.64|71.54|72.62|71.52|6
1652819590000|2022-05-17 20:33:10|72.63|71.53|72.64|71.54|72.64|71.54|72.62|71.52|8
1652819600000|2022-05-17 20:33:20|72.63|71.53|72.6|71.5|72.64|71.54|72.6|71.5|8
1652819610000|2022-05-17 20:33:30|72.59|71.49|72.58|71.48|72.59|71.49|72.57|71.47|13
1652819620000|2022-05-17 20:33:40|72.59|71.49|72.58|71.48|72.59|71.49|72.58|71.48|6
1652819650000|2022-05-17 20:34:10|72.59|71.49|72.59|71.49|72.59|71.49|72.59|71.49|1
1652819660000|2022-05-17 20:34:20|72.6|71.5|72.62|71.52|72.62|71.52|72.59|71.49|8
1652819670000|2022-05-17 20:34:30|72.63|71.53|72.66|71.56|72.69|71.59|72.63|71.53|10
1652819680000|2022-05-17 20:34:40|72.67|71.57|72.64|71.54|72.73|71.63|72.64|71.54|12
1652819690000|2022-05-17 20:34:50|72.63|71.53|72.62|71.52|72.63|71.53|72.62|71.52|2
1652819700000|2022-05-17 20:35:00|72.63|71.53|72.66|71.56|72.67|71.57|72.63|71.53|10
1652819710000|2022-05-17 20:35:10|72.67|71.57|72.69|71.59|72.69|71.59|72.67|71.57|3
1652819720000|2022-05-17 20:35:20|72.7|71.6|72.69|71.59|72.7|71.6|72.69|71.59|2
1652819730000|2022-05-17 20:35:30|72.7|71.6|72.67|71.57|72.7|71.6|72.66|71.56|5
1652819740000|2022-05-17 20:35:40|72.68|71.58|72.69|71.59|72.7|71.6|72.67|71.57|6
1652819750000|2022-05-17 20:35:50|72.7|71.6|72.73|71.63|72.73|71.63|72.7|71.6|4
1652819760000|2022-05-17 20:36:00|72.74|71.64|72.75|71.65|72.75|71.65|72.74|71.64|2
1652819770000|2022-05-17 20:36:10|72.76|71.66|72.74|71.64|72.76|71.66|72.74|71.64|11
1652819780000|2022-05-17 20:36:20|72.75|71.65|72.75|71.65|72.75|71.65|72.74|71.64|3
1652819790000|2022-05-17 20:36:30|72.74|71.64|72.74|71.64|72.74|71.64|72.74|71.64|1
1652819800000|2022-05-17 20:36:40|72.75|71.65|72.75|71.65|72.75|71.65|72.75|71.65|1
1652819810000|2022-05-17 20:36:50|72.76|71.66|72.76|71.66|72.76|71.66|72.75|71.65|5
1652819820000|2022-05-17 20:37:00|72.75|71.65|72.75|71.65|72.76|71.66|72.75|71.65|9
1652819830000|2022-05-17 20:37:10|72.76|71.66|72.75|71.65|72.76|71.66|72.75|71.65|6
1652819840000|2022-05-17 20:37:20|72.76|71.66|72.75|71.65|72.76|71.66|72.75|71.65|2
1652819850000|2022-05-17 20:37:30|72.74|71.64|72.68|71.58|72.74|71.64|72.68|71.58|8
1652819860000|2022-05-17 20:37:40|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|4
1652819870000|2022-05-17 20:37:50|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|2
1652819880000|2022-05-17 20:38:00|72.69|71.59|72.68|71.58|72.69|71.59|72.67|71.57|14
1652819890000|2022-05-17 20:38:10|72.67|71.57|72.67|71.57|72.67|71.57|72.67|71.57|1
1652819900000|2022-05-17 20:38:20|72.66|71.56|72.69|71.59|72.69|71.59|72.66|71.56|4
1652819910000|2022-05-17 20:38:30|72.68|71.58|72.68|71.58|72.68|71.58|72.68|71.58|1
1652819920000|2022-05-17 20:38:40|72.67|71.57|72.67|71.57|72.67|71.57|72.67|71.57|1
1652819940000|2022-05-17 20:39:00|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|2
1652819950000|2022-05-17 20:39:10|72.7|71.6|72.74|71.64|72.74|71.64|72.69|71.59|6
1652819960000|2022-05-17 20:39:20|72.75|71.65|72.71|71.61|72.75|71.65|72.7|71.6|7
1652819970000|2022-05-17 20:39:30|72.7|71.6|72.71|71.61|72.71|71.61|72.7|71.6|2
1652819980000|2022-05-17 20:39:40|72.7|71.6|72.72|71.62|72.72|71.62|72.7|71.6|3
1652819990000|2022-05-17 20:39:50|72.73|71.63|72.74|71.64|72.74|71.64|72.73|71.63|2
1652820000000|2022-05-17 20:40:00|72.73|71.63|72.7|71.6|72.74|71.64|72.7|71.6|5
1652820010000|2022-05-17 20:40:10|72.69|71.59|72.69|71.59|72.7|71.6|72.69|71.59|3
1652820050000|2022-05-17 20:40:50|72.7|71.6|72.74|71.64|72.74|71.64|72.7|71.6|4
1652820070000|2022-05-17 20:41:10|72.73|71.63|72.69|71.59|72.73|71.63|72.69|71.59|5
1652820080000|2022-05-17 20:41:20|72.68|71.58|72.68|71.58|72.69|71.59|72.68|71.58|3
1652820090000|2022-05-17 20:41:30|72.67|71.57|72.69|71.59|72.69|71.59|72.67|71.57|3
1652820100000|2022-05-17 20:41:40|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|4
1652820110000|2022-05-17 20:41:50|72.68|71.58|72.67|71.57|72.68|71.58|72.67|71.57|2
1652820120000|2022-05-17 20:42:00|72.66|71.56|72.62|71.52|72.66|71.56|72.62|71.52|3
1652820130000|2022-05-17 20:42:10|72.63|71.53|72.62|71.52|72.63|71.53|72.62|71.52|2
1652820140000|2022-05-17 20:42:20|72.63|71.53|72.71|71.61|72.71|71.61|72.63|71.53|10
1652820150000|2022-05-17 20:42:30|72.7|71.6|72.72|71.62|72.73|71.63|72.7|71.6|7
1652820160000|2022-05-17 20:42:40|72.71|71.61|72.72|71.62|72.72|71.62|72.7|71.6|4
1652820170000|2022-05-17 20:42:50|72.71|71.61|72.73|71.63|72.73|71.63|72.71|71.61|4
1652820180000|2022-05-17 20:43:00|72.72|71.62|72.72|71.62|72.73|71.63|72.72|71.62|3
1652820200000|2022-05-17 20:43:20|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1652820210000|2022-05-17 20:43:30|72.74|71.64|72.75|71.65|72.75|71.65|72.74|71.64|2
1652820220000|2022-05-17 20:43:40|72.74|71.64|72.74|71.64|72.74|71.64|72.73|71.63|3
1652820230000|2022-05-17 20:43:50|72.73|71.63|72.67|71.57|72.73|71.63|72.67|71.57|6
1652820240000|2022-05-17 20:44:00|72.65|71.55|72.64|71.54|72.65|71.55|72.63|71.53|4
1652820250000|2022-05-17 20:44:10|72.65|71.55|72.71|71.61|72.72|71.62|72.65|71.55|10
1652820260000|2022-05-17 20:44:20|72.7|71.6|72.73|71.63|72.73|71.63|72.7|71.6|4
1652820270000|2022-05-17 20:44:30|72.72|71.62|72.7|71.6|72.73|71.63|72.7|71.6|4
1652820280000|2022-05-17 20:44:40|72.71|71.61|72.73|71.63|72.73|71.63|72.71|71.61|5
1652820290000|2022-05-17 20:44:50|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|4
1652820300000|2022-05-17 20:45:00|72.7|71.6|72.7|71.6|72.71|71.61|72.7|71.6|3
1652820310000|2022-05-17 20:45:10|72.67|71.57|72.69|71.59|72.69|71.59|72.64|71.54|6
1652820320000|2022-05-17 20:45:20|72.7|71.6|72.71|71.61|72.71|71.61|72.69|71.59|10
1652820330000|2022-05-17 20:45:30|72.72|71.62|72.7|71.6|72.72|71.62|72.7|71.6|5
1652820340000|2022-05-17 20:45:40|72.69|71.59|72.68|71.58|72.69|71.59|72.66|71.56|7
1652820350000|2022-05-17 20:45:50|72.67|71.57|72.64|71.54|72.68|71.58|72.64|71.54|10
1652820360000|2022-05-17 20:46:00|72.65|71.55|72.65|71.55|72.65|71.55|72.63|71.53|5
1652820370000|2022-05-17 20:46:10|72.67|71.57|72.71|71.61|72.71|71.61|72.67|71.57|4
1652820380000|2022-05-17 20:46:20|72.7|71.6|72.7|71.6|72.7|71.6|72.69|71.59|3
1652820390000|2022-05-17 20:46:30|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|2
1652820400000|2022-05-17 20:46:40|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|2
1652820420000|2022-05-17 20:47:00|72.72|71.62|72.68|71.58|72.72|71.62|72.68|71.58|7
1652820430000|2022-05-17 20:47:10|72.7|71.6|72.73|71.63|72.73|71.63|72.7|71.6|4
1652820440000|2022-05-17 20:47:20|72.74|71.64|72.73|71.63|72.75|71.65|72.73|71.63|6
1652820450000|2022-05-17 20:47:30|72.72|71.62|72.74|71.64|72.74|71.64|72.72|71.62|5
1652820460000|2022-05-17 20:47:40|72.75|71.65|72.75|71.65|72.75|71.65|72.75|71.65|1
1652820470000|2022-05-17 20:47:50|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|2
1652820480000|2022-05-17 20:48:00|72.72|71.62|72.72|71.62|72.72|71.62|72.72|71.62|1
1652820490000|2022-05-17 20:48:10|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|2
1652820500000|2022-05-17 20:48:20|72.71|71.61|72.7|71.6|72.71|71.61|72.7|71.6|2
1652820510000|2022-05-17 20:48:30|72.71|71.61|72.71|71.61|72.71|71.61|72.71|71.61|1
1652820520000|2022-05-17 20:48:40|72.72|71.62|72.72|71.62|72.72|71.62|72.71|71.61|3
1652820530000|2022-05-17 20:48:50|72.71|71.61|72.71|71.61|72.72|71.62|72.7|71.6|13
1652820540000|2022-05-17 20:49:00|72.7|71.6|72.7|71.6|72.71|71.61|72.67|71.57|10
1652820550000|2022-05-17 20:49:10|72.69|71.59|72.7|71.6|72.7|71.6|72.69|71.59|4
1652820560000|2022-05-17 20:49:20|72.69|71.59|72.74|71.64|72.74|71.64|72.69|71.59|5
1652820570000|2022-05-17 20:49:30|72.73|71.63|72.73|71.63|72.74|71.64|72.72|71.62|4
1652820580000|2022-05-17 20:49:40|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|4
1652820590000|2022-05-17 20:49:50|72.72|71.62|72.73|71.63|72.74|71.64|72.72|71.62|6
1652820600000|2022-05-17 20:50:00|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|2
1652820610000|2022-05-17 20:50:10|72.72|71.62|72.71|71.61|72.73|71.63|72.7|71.6|6
1652820640000|2022-05-17 20:50:40|72.72|71.62|72.73|71.63|72.74|71.64|72.72|71.62|4
1652820650000|2022-05-17 20:50:50|72.74|71.64|72.77|71.67|72.77|71.67|72.74|71.64|4
1652820660000|2022-05-17 20:51:00|72.76|71.66|72.66|71.56|72.76|71.66|72.65|71.55|12
1652820670000|2022-05-17 20:51:10|72.65|71.55|72.6|71.5|72.65|71.55|72.6|71.5|7
1652820680000|2022-05-17 20:51:20|72.61|71.51|72.64|71.54|72.64|71.54|72.61|71.51|6
1652820690000|2022-05-17 20:51:30|72.63|71.53|72.6|71.5|72.63|71.53|72.6|71.5|8
1652820700000|2022-05-17 20:51:40|72.59|71.49|72.59|71.49|72.59|71.49|72.59|71.49|1
1652820710000|2022-05-17 20:51:50|72.58|71.48|72.58|71.48|72.58|71.48|72.58|71.48|1
1652820720000|2022-05-17 20:52:00|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|4
1652820730000|2022-05-17 20:52:10|72.54|71.44|72.54|71.44|72.54|71.44|72.53|71.43|3
1652820740000|2022-05-17 20:52:20|72.53|71.43|72.4|71.3|72.53|71.43|72.37|71.27|18
1652820750000|2022-05-17 20:52:30|72.41|71.31|72.39|71.29|72.47|71.37|72.39|71.29|11
1652820760000|2022-05-17 20:52:40|72.38|71.28|72.4|71.3|72.42|71.32|72.38|71.28|12
1652820770000|2022-05-17 20:52:50|72.41|71.31|72.46|71.36|72.46|71.36|72.41|71.31|14
1652820780000|2022-05-17 20:53:00|72.47|71.37|72.4|71.3|72.51|71.41|72.4|71.3|11
1652820790000|2022-05-17 20:53:10|72.41|71.31|72.41|71.31|72.41|71.31|72.41|71.31|1
1652820800000|2022-05-17 20:53:20|72.4|71.3|72.4|71.3|72.4|71.3|72.39|71.29|3
1652820810000|2022-05-17 20:53:30|72.39|71.29|72.35|71.25|72.39|71.29|72.34|71.24|8
1652820820000|2022-05-17 20:53:40|72.34|71.24|72.36|71.26|72.36|71.26|72.34|71.24|3
1652820830000|2022-05-17 20:53:50|72.35|71.25|72.35|71.25|72.35|71.25|72.34|71.24|3
1652820840000|2022-05-17 20:54:00|72.36|71.26|72.4|71.3|72.4|71.3|72.36|71.26|10
1652820850000|2022-05-17 20:54:10|72.41|71.31|72.32|71.22|72.42|71.32|72.32|71.22|9
1652820860000|2022-05-17 20:54:20|72.31|71.21|72.37|71.27|72.37|71.27|72.31|71.21|6
1652820880000|2022-05-17 20:54:40|72.36|71.26|72.34|71.24|72.36|71.26|72.34|71.24|3
1652820890000|2022-05-17 20:54:50|72.33|71.23|72.36|71.26|72.37|71.27|72.32|71.22|11
1652820900000|2022-05-17 20:55:00|72.34|71.24|72.32|71.22|72.34|71.24|72.32|71.22|3
1652820910000|2022-05-17 20:55:10|72.31|71.21|72.31|71.21|72.32|71.22|72.31|71.21|3
1652820920000|2022-05-17 20:55:20|72.3|71.2|72.38|71.28|72.39|71.29|72.3|71.2|11
1652820930000|2022-05-17 20:55:30|72.37|71.27|72.3|71.2|72.38|71.28|72.3|71.2|7
1652820940000|2022-05-17 20:55:40|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|2
1652820950000|2022-05-17 20:55:50|72.31|71.21|72.31|71.21|72.33|71.23|72.31|71.21|5
1652820960000|2022-05-17 20:56:00|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|3
1652820970000|2022-05-17 20:56:10|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|2
1652820980000|2022-05-17 20:56:20|72.31|71.21|72.29|71.19|72.31|71.21|72.29|71.19|5
1652820990000|2022-05-17 20:56:30|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1652821010000|2022-05-17 20:56:50|72.29|71.19|72.23|71.13|72.29|71.19|72.23|71.13|5
1652821020000|2022-05-17 20:57:00|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1652821030000|2022-05-17 20:57:10|72.23|71.13|72.25|71.15|72.25|71.15|72.23|71.13|3
1652821040000|2022-05-17 20:57:20|72.26|71.16|72.32|71.22|72.32|71.22|72.26|71.16|6
1652821050000|2022-05-17 20:57:30|72.33|71.23|72.35|71.25|72.35|71.25|72.33|71.23|3
1652821060000|2022-05-17 20:57:40|72.36|71.26|72.35|71.25|72.36|71.26|72.35|71.25|4
1652821070000|2022-05-17 20:57:50|72.34|71.24|72.31|71.21|72.34|71.24|72.31|71.21|4
1652821080000|2022-05-17 20:58:00|72.32|71.22|72.32|71.22|72.33|71.23|72.32|71.22|3
1652821090000|2022-05-17 20:58:10|72.33|71.23|72.23|71.13|72.33|71.23|72.23|71.13|9
1652821100000|2022-05-17 20:58:20|72.22|71.12|72.16|71.06|72.22|71.12|72.16|71.06|6
1652821110000|2022-05-17 20:58:30|72.15|71.05|72.15|71.05|72.16|71.06|72.13|71.03|9
1652821120000|2022-05-17 20:58:40|72.14|71.04|72.11|71.01|72.15|71.05|72.11|71.01|7
1652821130000|2022-05-17 20:58:50|72.1|71|72.08|70.98|72.1|71|72.06|70.96|8
1652821140000|2022-05-17 20:59:00|72.07|70.97|72.08|70.98|72.08|70.98|72.07|70.97|6
1652821160000|2022-05-17 20:59:20|72.07|70.97|72.04|70.94|72.07|70.97|72.04|70.94|3
1652821170000|2022-05-17 20:59:30|72.03|70.93|72.03|70.93|72.04|70.94|72.03|70.93|3
1652821180000|2022-05-17 20:59:40|72.02|70.92|71.94|70.84|72.02|70.92|71.94|70.84|5
1652821190000|2022-05-17 20:59:50|71.95|70.85|71.93|70.83|71.95|70.85|71.93|70.83|5
1652821200000|2022-05-17 21:00:00|71.94|70.84|71.87|70.77|71.94|70.84|71.87|70.77|9
1652821210000|2022-05-17 21:00:10|71.86|70.76|71.88|70.78|71.88|70.78|71.85|70.75|4
1652821220000|2022-05-17 21:00:20|71.87|70.77|71.88|70.78|71.88|70.78|71.83|70.73|6
1652821230000|2022-05-17 21:00:30|71.89|70.79|71.89|70.79|71.89|70.79|71.88|70.78|3
1652821240000|2022-05-17 21:00:40|71.88|70.78|71.89|70.79|71.89|70.79|71.85|70.75|8
1652821250000|2022-05-17 21:00:50|71.9|70.8|71.92|70.82|71.92|70.82|71.9|70.8|3
1652821260000|2022-05-17 21:01:00|71.91|70.81|71.95|70.85|71.95|70.85|71.91|70.81|5
1652821270000|2022-05-17 21:01:10|71.96|70.86|71.96|70.86|71.96|70.86|71.96|70.86|1
1652821280000|2022-05-17 21:01:20|71.98|70.88|71.99|70.89|72.02|70.92|71.98|70.88|8
1652821290000|2022-05-17 21:01:30|71.98|70.88|71.96|70.86|71.99|70.89|71.94|70.84|11
1652821300000|2022-05-17 21:01:40|71.97|70.87|71.91|70.81|71.97|70.87|71.9|70.8|7
1652821310000|2022-05-17 21:01:50|71.9|70.8|71.91|70.81|71.91|70.81|71.9|70.8|4
1652821320000|2022-05-17 21:02:00|71.9|70.8|71.91|70.81|71.91|70.81|71.9|70.8|2
1652821330000|2022-05-17 21:02:10|71.9|70.8|71.96|70.86|71.96|70.86|71.9|70.8|7
1652821340000|2022-05-17 21:02:20|71.97|70.87|72.01|70.91|72.02|70.92|71.97|70.87|6
1652821350000|2022-05-17 21:02:30|72.02|70.92|72.01|70.91|72.02|70.92|72.01|70.91|2
1652821360000|2022-05-17 21:02:40|72.02|70.92|72.05|70.95|72.06|70.96|72.02|70.92|6
1652821370000|2022-05-17 21:02:50|72.06|70.96|72.11|71.01|72.11|71.01|72.06|70.96|6
1652821380000|2022-05-17 21:03:00|72.12|71.02|72.15|71.05|72.15|71.05|72.12|71.02|9
1652821390000|2022-05-17 21:03:10|72.16|71.06|72.21|71.11|72.21|71.11|72.16|71.06|5
1652821400000|2022-05-17 21:03:20|72.22|71.12|72.24|71.14|72.25|71.15|72.21|71.11|9
1652821410000|2022-05-17 21:03:30|72.25|71.15|72.25|71.15|72.25|71.15|72.25|71.15|1
1652821420000|2022-05-17 21:03:40|72.24|71.14|72.24|71.14|72.24|71.14|72.23|71.13|3
1652821430000|2022-05-17 21:03:50|72.25|71.15|72.25|71.15|72.25|71.15|72.24|71.14|3
1652821440000|2022-05-17 21:04:00|72.24|71.14|72.24|71.14|72.25|71.15|72.24|71.14|3
1652821450000|2022-05-17 21:04:10|72.23|71.13|72.18|71.08|72.23|71.13|72.11|71.01|18
1652821460000|2022-05-17 21:04:20|72.19|71.09|72.18|71.08|72.19|71.09|72.18|71.08|2
1652821470000|2022-05-17 21:04:30|72.17|71.07|72.13|71.03|72.17|71.07|72.13|71.03|2
1652821480000|2022-05-17 21:04:40|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1652821500000|2022-05-17 21:05:00|72.14|71.04|72.11|71.01|72.14|71.04|72.11|71.01|4
1652821510000|2022-05-17 21:05:10|72.08|70.98|72.1|71|72.1|71|72.08|70.98|3
1652821520000|2022-05-17 21:05:20|72.12|71.02|72.21|71.11|72.21|71.11|72.12|71.02|8
1652821530000|2022-05-17 21:05:30|72.2|71.1|72.18|71.08|72.2|71.1|72.18|71.08|4
1652821540000|2022-05-17 21:05:40|72.17|71.07|72.13|71.03|72.17|71.07|72.11|71.01|5
1652821550000|2022-05-17 21:05:50|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|3
1652821560000|2022-05-17 21:06:00|72.1|71|72.12|71.02|72.12|71.02|72.1|71|3
1652821570000|2022-05-17 21:06:10|72.13|71.03|72.13|71.03|72.13|71.03|72.12|71.02|5
1652821580000|2022-05-17 21:06:20|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1652821590000|2022-05-17 21:06:30|72.11|71.01|72.08|70.98|72.11|71.01|72.08|70.98|4
1652821600000|2022-05-17 21:06:40|72.09|70.99|72.09|70.99|72.1|71|72.08|70.98|7
1652821610000|2022-05-17 21:06:50|72.08|70.98|72.08|70.98|72.09|70.99|72.08|70.98|11
1652821620000|2022-05-17 21:07:00|72.07|70.97|72.06|70.96|72.08|70.98|72.06|70.96|8
1652821630000|2022-05-17 21:07:10|72.07|70.97|72.09|70.99|72.1|71|72.06|70.96|16
1652821650000|2022-05-17 21:07:30|72.1|71|72.1|71|72.1|71|72.1|71|1
1652821660000|2022-05-17 21:07:40|72.09|70.99|72.1|71|72.1|71|72.09|70.99|10
1652821670000|2022-05-17 21:07:50|72.11|71.01|72.13|71.03|72.13|71.03|72.11|71.01|9
1652821680000|2022-05-17 21:08:00|72.14|71.04|72.11|71.01|72.14|71.04|72.11|71.01|10
1652821690000|2022-05-17 21:08:10|72.12|71.02|72.13|71.03|72.13|71.03|72.12|71.02|8
1652821710000|2022-05-17 21:08:30|72.14|71.04|72.14|71.04|72.14|71.04|72.13|71.03|9
1652821720000|2022-05-17 21:08:40|72.13|71.03|72.13|71.03|72.13|71.03|72.12|71.02|5
1652821730000|2022-05-17 21:08:50|72.12|71.02|72.14|71.04|72.14|71.04|72.12|71.02|5
1652821740000|2022-05-17 21:09:00|72.15|71.05|72.16|71.06|72.16|71.06|72.14|71.04|4
1652821750000|2022-05-17 21:09:10|72.17|71.07|72.17|71.07|72.17|71.07|72.16|71.06|3
1652821760000|2022-05-17 21:09:20|72.16|71.06|72.24|71.14|72.24|71.14|72.16|71.06|14
1652821770000|2022-05-17 21:09:30|72.25|71.15|72.27|71.17|72.27|71.17|72.25|71.15|3
1652821780000|2022-05-17 21:09:40|72.28|71.18|72.27|71.17|72.29|71.19|72.26|71.16|5
1652821790000|2022-05-17 21:09:50|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652821800000|2022-05-17 21:10:00|72.26|71.16|72.23|71.13|72.26|71.16|72.23|71.13|4
1652821810000|2022-05-17 21:10:10|72.22|71.12|72.21|71.11|72.23|71.13|72.19|71.09|9
1652821820000|2022-05-17 21:10:20|72.2|71.1|72.21|71.11|72.21|71.11|72.19|71.09|4
1652821830000|2022-05-17 21:10:30|72.2|71.1|72.24|71.14|72.24|71.14|72.2|71.1|7
1652821840000|2022-05-17 21:10:40|72.25|71.15|72.23|71.13|72.25|71.15|72.23|71.13|3
1652821850000|2022-05-17 21:10:50|72.24|71.14|72.24|71.14|72.24|71.14|72.23|71.13|3
1652821860000|2022-05-17 21:11:00|72.23|71.13|72.2|71.1|72.23|71.13|72.2|71.1|6
1652821870000|2022-05-17 21:11:10|72.21|71.11|72.2|71.1|72.21|71.11|72.2|71.1|2
1652821880000|2022-05-17 21:11:20|72.21|71.11|72.22|71.12|72.22|71.12|72.21|71.11|4
1652821890000|2022-05-17 21:11:30|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1652821900000|2022-05-17 21:11:40|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1652821910000|2022-05-17 21:11:50|72.25|71.15|72.23|71.13|72.25|71.15|72.23|71.13|3
1652821920000|2022-05-17 21:12:00|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|4
1652821930000|2022-05-17 21:12:10|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|2
1652821940000|2022-05-17 21:12:20|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1652821950000|2022-05-17 21:12:30|72.25|71.15|72.25|71.15|72.25|71.15|72.25|71.15|1
1652821960000|2022-05-17 21:12:40|72.26|71.16|72.28|71.18|72.28|71.18|72.26|71.16|2
1652821970000|2022-05-17 21:12:50|72.29|71.19|72.29|71.19|72.3|71.2|72.29|71.19|3
1652821980000|2022-05-17 21:13:00|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1652821990000|2022-05-17 21:13:10|72.29|71.19|72.29|71.19|72.29|71.19|72.29|71.19|1
1652822000000|2022-05-17 21:13:20|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1652822010000|2022-05-17 21:13:30|72.31|71.21|72.31|71.21|72.31|71.21|72.31|71.21|1
1652822020000|2022-05-17 21:13:40|72.32|71.22|72.32|71.22|72.32|71.22|72.31|71.21|3
1652822030000|2022-05-17 21:13:50|72.33|71.23|72.33|71.23|72.33|71.23|72.32|71.22|3
1652822040000|2022-05-17 21:14:00|72.32|71.22|72.33|71.23|72.33|71.23|72.32|71.22|4
1652822060000|2022-05-17 21:14:20|72.34|71.24|72.34|71.24|72.34|71.24|72.34|71.24|1
1652822070000|2022-05-17 21:14:30|72.35|71.25|72.34|71.24|72.35|71.25|72.34|71.24|6
1652822080000|2022-05-17 21:14:40|72.35|71.25|72.36|71.26|72.36|71.26|72.34|71.24|4
1652822090000|2022-05-17 21:14:50|72.37|71.27|72.37|71.27|72.37|71.27|72.36|71.26|3
1652822100000|2022-05-17 21:15:00|72.36|71.26|72.36|71.26|72.37|71.27|72.36|71.26|5
1652822110000|2022-05-17 21:15:10|72.35|71.25|72.34|71.24|72.35|71.25|72.34|71.24|4
1652822120000|2022-05-17 21:15:20|72.35|71.25|72.35|71.25|72.35|71.25|72.34|71.24|7
1652822130000|2022-05-17 21:15:30|72.34|71.24|72.34|71.24|72.34|71.24|72.34|71.24|1
1652822140000|2022-05-17 21:15:40|72.35|71.25|72.35|71.25|72.35|71.25|72.35|71.25|1
1652822170000|2022-05-17 21:16:10|72.36|71.26|72.35|71.25|72.36|71.26|72.35|71.25|4
1652822190000|2022-05-17 21:16:30|72.34|71.24|72.35|71.25|72.35|71.25|72.34|71.24|2
1652822210000|2022-05-17 21:16:50|72.34|71.24|72.34|71.24|72.34|71.24|72.34|71.24|1
1652822250000|2022-05-17 21:17:30|72.33|71.23|72.31|71.21|72.33|71.23|72.31|71.21|2
1652822260000|2022-05-17 21:17:40|72.3|71.2|72.23|71.13|72.3|71.2|72.22|71.12|8
1652822270000|2022-05-17 21:17:50|72.22|71.12|72.19|71.09|72.22|71.12|72.19|71.09|5
1652822280000|2022-05-17 21:18:00|72.17|71.07|72.19|71.09|72.19|71.09|72.17|71.07|3
1652822300000|2022-05-17 21:18:20|72.18|71.08|72.18|71.08|72.18|71.08|72.18|71.08|1
1652822330000|2022-05-17 21:18:50|72.19|71.09|72.18|71.08|72.19|71.09|72.18|71.08|4
1652822340000|2022-05-17 21:19:00|72.19|71.09|72.18|71.08|72.19|71.09|72.18|71.08|4
1652822350000|2022-05-17 21:19:10|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1652822360000|2022-05-17 21:19:20|72.18|71.08|72.19|71.09|72.19|71.09|72.18|71.08|2
1652822370000|2022-05-17 21:19:30|72.18|71.08|72.2|71.1|72.2|71.1|72.18|71.08|3
1652822380000|2022-05-17 21:19:40|72.22|71.12|72.22|71.12|72.23|71.13|72.22|71.12|5
1652822400000|2022-05-17 21:20:00|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1652822410000|2022-05-17 21:20:10|72.24|71.14|72.26|71.16|72.26|71.16|72.23|71.13|5
1652822420000|2022-05-17 21:20:20|72.25|71.15|72.28|71.18|72.28|71.18|72.25|71.15|6
1652822440000|2022-05-17 21:20:40|72.27|71.17|72.29|71.19|72.29|71.19|72.27|71.17|3
1652822450000|2022-05-17 21:20:50|72.3|71.2|72.3|71.2|72.3|71.2|72.29|71.19|3
1652822460000|2022-05-17 21:21:00|72.29|71.19|72.35|71.25|72.35|71.25|72.29|71.19|6
1652822480000|2022-05-17 21:21:20|72.36|71.26|72.36|71.26|72.36|71.26|72.36|71.26|1
1652822490000|2022-05-17 21:21:30|72.37|71.27|72.42|71.32|72.43|71.33|72.37|71.27|4
1652822500000|2022-05-17 21:21:40|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1652822510000|2022-05-17 21:21:50|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1652822520000|2022-05-17 21:22:00|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|2
1652822530000|2022-05-17 21:22:10|72.43|71.33|72.38|71.28|72.43|71.33|72.38|71.28|4
1652822540000|2022-05-17 21:22:20|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|2
1652822550000|2022-05-17 21:22:30|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|3
1652822560000|2022-05-17 21:22:40|72.38|71.28|72.38|71.28|72.39|71.29|72.38|71.28|3
1652822570000|2022-05-17 21:22:50|72.39|71.29|72.39|71.29|72.39|71.29|72.39|71.29|1
1652822590000|2022-05-17 21:23:10|72.38|71.28|72.39|71.29|72.39|71.29|72.38|71.28|2
1652822610000|2022-05-17 21:23:30|72.38|71.28|72.36|71.26|72.38|71.28|72.36|71.26|5
1652822620000|2022-05-17 21:23:40|72.34|71.24|72.39|71.29|72.39|71.29|72.34|71.24|12
1652822630000|2022-05-17 21:23:50|72.4|71.3|72.47|71.37|72.47|71.37|72.4|71.3|5
1652822640000|2022-05-17 21:24:00|72.46|71.36|72.49|71.39|72.49|71.39|72.46|71.36|4
1652822660000|2022-05-17 21:24:20|72.48|71.38|72.48|71.38|72.48|71.38|72.48|71.38|1
1652822670000|2022-05-17 21:24:30|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|4
1652822700000|2022-05-17 21:25:00|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|4
1652822710000|2022-05-17 21:25:10|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|2
1652822720000|2022-05-17 21:25:20|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|2
1652822730000|2022-05-17 21:25:30|72.43|71.33|72.42|71.32|72.43|71.33|72.42|71.32|2
1652822740000|2022-05-17 21:25:40|72.41|71.31|72.41|71.31|72.42|71.32|72.41|71.31|5
1652822750000|2022-05-17 21:25:50|72.42|71.32|72.42|71.32|72.42|71.32|72.41|71.31|7
1652822760000|2022-05-17 21:26:00|72.41|71.31|72.41|71.31|72.42|71.32|72.41|71.31|3
1652822770000|2022-05-17 21:26:10|72.42|71.32|72.46|71.36|72.48|71.38|72.42|71.32|15
1652822830000|2022-05-17 21:27:10|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652822840000|2022-05-17 21:27:20|72.46|71.36|72.45|71.35|72.46|71.36|72.45|71.35|2
1652822850000|2022-05-17 21:27:30|72.46|71.36|72.43|71.33|72.46|71.36|72.43|71.33|4
1652822860000|2022-05-17 21:27:40|72.44|71.34|72.43|71.33|72.44|71.34|72.43|71.33|4
1652822880000|2022-05-17 21:28:00|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1652822890000|2022-05-17 21:28:10|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1652822900000|2022-05-17 21:28:20|72.42|71.32|72.41|71.31|72.42|71.32|72.41|71.31|2
1652822910000|2022-05-17 21:28:30|72.42|71.32|72.42|71.32|72.42|71.32|72.41|71.31|5
1652822970000|2022-05-17 21:29:30|72.43|71.33|72.42|71.32|72.43|71.33|72.42|71.32|2
1652822980000|2022-05-17 21:29:40|72.41|71.31|72.41|71.31|72.41|71.31|72.41|71.31|1
1652822990000|2022-05-17 21:29:50|72.42|71.32|72.42|71.32|72.42|71.32|72.41|71.31|3
1652823000000|2022-05-17 21:30:00|72.43|71.33|72.41|71.31|72.43|71.33|72.41|71.31|4
1652823030000|2022-05-17 21:30:30|72.42|71.32|72.5|71.4|72.51|71.41|72.42|71.32|8
1652823040000|2022-05-17 21:30:40|72.52|71.42|72.53|71.43|72.53|71.43|72.52|71.42|2
1652823050000|2022-05-17 21:30:50|72.54|71.44|72.53|71.43|72.54|71.44|72.53|71.43|2
1652823060000|2022-05-17 21:31:00|72.54|71.44|72.6|71.5|72.61|71.51|72.54|71.44|5
1652823070000|2022-05-17 21:31:10|72.61|71.51|72.6|71.5|72.61|71.51|72.6|71.5|2
1652823080000|2022-05-17 21:31:20|72.61|71.51|72.61|71.51|72.61|71.51|72.61|71.51|1
1652823090000|2022-05-17 21:31:30|72.62|71.52|72.66|71.56|72.66|71.56|72.62|71.52|9
1652823100000|2022-05-17 21:31:40|72.68|71.58|72.64|71.54|72.68|71.58|72.64|71.54|5
1652823110000|2022-05-17 21:31:50|72.65|71.55|72.67|71.57|72.67|71.57|72.64|71.54|5
1652823120000|2022-05-17 21:32:00|72.69|71.59|72.71|71.61|72.71|71.61|72.69|71.59|3
1652823130000|2022-05-17 21:32:10|72.7|71.6|72.73|71.63|72.73|71.63|72.7|71.6|4
1652823140000|2022-05-17 21:32:20|72.74|71.64|72.79|71.69|72.8|71.7|72.74|71.64|5
1652823150000|2022-05-17 21:32:30|72.75|71.65|72.7|71.6|72.75|71.65|72.69|71.59|16
1652823160000|2022-05-17 21:32:40|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|4
1652823170000|2022-05-17 21:32:50|72.72|71.62|72.78|71.68|72.78|71.68|72.72|71.62|6
1652823180000|2022-05-17 21:33:00|72.77|71.67|72.78|71.68|72.79|71.69|72.77|71.67|8
1652823190000|2022-05-17 21:33:10|72.79|71.69|72.82|71.72|72.83|71.73|72.79|71.69|4
1652823200000|2022-05-17 21:33:20|72.83|71.73|72.83|71.73|72.84|71.74|72.82|71.72|4
1652823210000|2022-05-17 21:33:30|72.84|71.74|72.84|71.74|72.84|71.74|72.84|71.74|1
1652823220000|2022-05-17 21:33:40|72.83|71.73|72.83|71.73|72.83|71.73|72.83|71.73|1
1652823230000|2022-05-17 21:33:50|72.84|71.74|72.84|71.74|72.84|71.74|72.83|71.73|3
1652823240000|2022-05-17 21:34:00|72.83|71.73|72.8|71.7|72.83|71.73|72.79|71.69|10
1652823250000|2022-05-17 21:34:10|72.79|71.69|72.78|71.68|72.79|71.69|72.78|71.68|4
1652823260000|2022-05-17 21:34:20|72.79|71.69|72.83|71.73|72.83|71.73|72.79|71.69|5
1652823270000|2022-05-17 21:34:30|72.82|71.72|72.84|71.74|72.85|71.75|72.82|71.72|19
1652823280000|2022-05-17 21:34:40|72.85|71.75|72.86|71.76|72.86|71.76|72.84|71.74|7
1652823290000|2022-05-17 21:34:50|72.87|71.77|72.86|71.76|72.87|71.77|72.85|71.75|8
1652823300000|2022-05-17 21:35:00|72.85|71.75|72.88|71.78|72.88|71.78|72.85|71.75|7
1652823310000|2022-05-17 21:35:10|72.87|71.77|72.88|71.78|72.88|71.78|72.87|71.77|6
1652823320000|2022-05-17 21:35:20|72.87|71.77|72.87|71.77|72.88|71.78|72.87|71.77|5
1652823330000|2022-05-17 21:35:30|72.88|71.78|72.87|71.77|72.88|71.78|72.87|71.77|2
1652823340000|2022-05-17 21:35:40|72.88|71.78|72.87|71.77|72.88|71.78|72.87|71.77|4
1652823350000|2022-05-17 21:35:50|72.88|71.78|72.88|71.78|72.88|71.78|72.87|71.77|3
1652823360000|2022-05-17 21:36:00|72.87|71.77|72.89|71.79|72.89|71.79|72.87|71.77|7
1652823370000|2022-05-17 21:36:10|72.9|71.8|72.9|71.8|72.9|71.8|72.9|71.8|1
1652823380000|2022-05-17 21:36:20|72.89|71.79|72.9|71.8|72.9|71.8|72.89|71.79|4
1652823390000|2022-05-17 21:36:30|72.89|71.79|72.9|71.8|72.9|71.8|72.89|71.79|4
1652823420000|2022-05-17 21:37:00|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|2
1652823450000|2022-05-17 21:37:30|72.93|71.83|72.93|71.83|72.93|71.83|72.93|71.83|1
1652823470000|2022-05-17 21:37:50|72.94|71.84|72.94|71.84|72.94|71.84|72.94|71.84|1
1652823480000|2022-05-17 21:38:00|72.95|71.85|72.96|71.86|72.96|71.86|72.95|71.85|4
1652823490000|2022-05-17 21:38:10|72.97|71.87|72.97|71.87|72.97|71.87|72.97|71.87|1
1652823520000|2022-05-17 21:38:40|72.98|71.88|72.98|71.88|72.98|71.88|72.97|71.87|7
1652823530000|2022-05-17 21:38:50|72.97|71.87|72.97|71.87|72.98|71.88|72.97|71.87|5
1652823700000|2022-05-17 21:41:40|72.98|71.88|72.98|71.88|72.98|71.88|72.98|71.88|1
1652823720000|2022-05-17 21:42:00|72.99|71.89|72.99|71.89|72.99|71.89|72.99|71.89|1
1652823730000|2022-05-17 21:42:10|73|71.9|72.99|71.89|73|71.9|72.99|71.89|2
1652823740000|2022-05-17 21:42:20|73|71.9|73|71.9|73|71.9|73|71.9|1
1652823750000|2022-05-17 21:42:30|73.01|71.91|73.06|71.96|73.06|71.96|73.01|71.91|3
1652823760000|2022-05-17 21:42:40|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652823770000|2022-05-17 21:42:50|73.06|71.96|73.06|71.96|73.07|71.97|73.06|71.96|5
1652823780000|2022-05-17 21:43:00|73.07|71.97|73.07|71.97|73.07|71.97|73.06|71.96|5
1652823790000|2022-05-17 21:43:10|73.06|71.96|73.06|71.96|73.07|71.97|73.06|71.96|3
1652823810000|2022-05-17 21:43:30|73.07|71.97|73.06|71.96|73.07|71.97|73.06|71.96|4
1652823820000|2022-05-17 21:43:40|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652823830000|2022-05-17 21:43:50|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|2
1652823840000|2022-05-17 21:44:00|73.06|71.96|73.06|71.96|73.06|71.96|73.06|71.96|1
1652823850000|2022-05-17 21:44:10|73.07|71.97|73.07|71.97|73.07|71.97|73.06|71.96|3
1652823860000|2022-05-17 21:44:20|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|4
1652823880000|2022-05-17 21:44:40|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|10
1652823890000|2022-05-17 21:44:50|73.06|71.96|73.06|71.96|73.07|71.97|73.06|71.96|7
1652823900000|2022-05-17 21:45:00|73.07|71.97|73.08|71.98|73.09|71.99|73.06|71.96|10
1652823910000|2022-05-17 21:45:10|73.07|71.97|73.08|71.98|73.08|71.98|73.07|71.97|6
1652823920000|2022-05-17 21:45:20|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652823930000|2022-05-17 21:45:30|73.08|71.98|73.08|71.98|73.08|71.98|73.07|71.97|5
1652823960000|2022-05-17 21:46:00|73.13|72.03|73.14|72.04|73.14|72.04|73.13|72.03|4
1652823970000|2022-05-17 21:46:10|73.13|72.03|73.13|72.03|73.14|72.04|73.13|72.03|7
1652823980000|2022-05-17 21:46:20|73.14|72.04|73.15|72.05|73.15|72.05|73.14|72.04|2
1652824000000|2022-05-17 21:46:40|73.19|72.09|73.2|72.1|73.21|72.11|73.19|72.09|6
1652824010000|2022-05-17 21:46:50|73.19|72.09|73.19|72.09|73.2|72.1|73.19|72.09|7
1652824020000|2022-05-17 21:47:00|73.2|72.1|73.2|72.1|73.2|72.1|73.2|72.1|1
1652824030000|2022-05-17 21:47:10|73.19|72.09|73.21|72.11|73.21|72.11|73.19|72.09|3
1652824040000|2022-05-17 21:47:20|73.22|72.12|73.26|72.16|73.26|72.16|73.21|72.11|7
1652824050000|2022-05-17 21:47:30|73.27|72.17|73.29|72.19|73.3|72.2|73.26|72.16|5
1652824060000|2022-05-17 21:47:40|73.3|72.2|73.33|72.23|73.34|72.24|73.3|72.2|6
1652824070000|2022-05-17 21:47:50|73.34|72.24|73.34|72.24|73.34|72.24|73.34|72.24|1
1652824080000|2022-05-17 21:48:00|73.33|72.23|73.33|72.23|73.33|72.23|73.32|72.22|3
1652824100000|2022-05-17 21:48:20|73.32|72.22|73.33|72.23|73.34|72.24|73.32|72.22|6
1652824110000|2022-05-17 21:48:30|73.32|72.22|73.4|72.3|73.42|72.32|73.32|72.22|13
1652824120000|2022-05-17 21:48:40|73.41|72.31|73.41|72.31|73.42|72.32|73.38|72.28|13
1652824130000|2022-05-17 21:48:50|73.42|72.32|73.41|72.31|73.42|72.32|73.41|72.31|2
1652824140000|2022-05-17 21:49:00|73.42|72.32|73.42|72.32|73.42|72.32|73.42|72.32|1
1652824160000|2022-05-17 21:49:20|73.43|72.33|73.43|72.33|73.43|72.33|73.43|72.33|1
1652824180000|2022-05-17 21:49:40|73.44|72.34|73.45|72.35|73.45|72.35|73.44|72.34|6
1652824190000|2022-05-17 21:49:50|73.44|72.34|73.43|72.33|73.44|72.34|73.43|72.33|2
1652824200000|2022-05-17 21:50:00|73.44|72.34|73.5|72.4|73.5|72.4|73.43|72.33|5
1652824210000|2022-05-17 21:50:10|73.49|72.39|73.51|72.41|73.52|72.42|73.49|72.39|8
1652824220000|2022-05-17 21:50:20|73.52|72.42|73.53|72.43|73.53|72.43|73.51|72.41|4
1652824230000|2022-05-17 21:50:30|73.54|72.44|73.54|72.44|73.55|72.45|73.54|72.44|7
1652824240000|2022-05-17 21:50:40|73.55|72.45|73.54|72.44|73.55|72.45|73.54|72.44|6
1652824250000|2022-05-17 21:50:50|73.55|72.45|73.55|72.45|73.55|72.45|73.54|72.44|5
1652824260000|2022-05-17 21:51:00|73.54|72.44|73.54|72.44|73.55|72.45|73.54|72.44|5
1652824270000|2022-05-17 21:51:10|73.53|72.43|73.52|72.42|73.53|72.43|73.52|72.42|6
1652824280000|2022-05-17 21:51:20|73.53|72.43|73.52|72.42|73.53|72.43|73.52|72.42|2
1652824290000|2022-05-17 21:51:30|73.53|72.43|73.54|72.44|73.54|72.44|73.52|72.42|8
1652824300000|2022-05-17 21:51:40|73.53|72.43|73.54|72.44|73.54|72.44|73.53|72.43|12
1652824310000|2022-05-17 21:51:50|73.53|72.43|73.51|72.41|73.53|72.43|73.51|72.41|5
1652824320000|2022-05-17 21:52:00|73.52|72.42|73.5|72.4|73.52|72.42|73.49|72.39|4
1652824330000|2022-05-17 21:52:10|73.49|72.39|73.5|72.4|73.51|72.41|73.49|72.39|6
1652824340000|2022-05-17 21:52:20|73.49|72.39|73.5|72.4|73.5|72.4|73.49|72.39|2
1652824360000|2022-05-17 21:52:40|73.51|72.41|73.49|72.39|73.51|72.41|73.49|72.39|3
1652824370000|2022-05-17 21:52:50|73.5|72.4|73.52|72.42|73.52|72.42|73.5|72.4|5
1652824380000|2022-05-17 21:53:00|73.53|72.43|73.52|72.42|73.53|72.43|73.52|72.42|4
1652824390000|2022-05-17 21:53:10|73.53|72.43|73.54|72.44|73.55|72.45|73.53|72.43|5
1652824400000|2022-05-17 21:53:20|73.55|72.45|73.61|72.51|73.62|72.52|73.54|72.44|11
1652824410000|2022-05-17 21:53:30|73.62|72.52|73.68|72.58|73.69|72.59|73.61|72.51|8
1652824420000|2022-05-17 21:53:40|73.72|72.62|73.78|72.68|73.79|72.69|73.72|72.62|17
1652824440000|2022-05-17 21:54:00|73.77|72.67|73.78|72.68|73.78|72.68|73.75|72.65|10
1652824450000|2022-05-17 21:54:10|73.79|72.69|73.78|72.68|73.79|72.69|73.78|72.68|2
1652824460000|2022-05-17 21:54:20|73.79|72.69|73.97|72.87|73.97|72.87|73.79|72.69|19
1652824470000|2022-05-17 21:54:30|73.98|72.88|73.91|72.81|74.03|72.93|73.9|72.8|23
1652824480000|2022-05-17 21:54:40|73.9|72.8|73.95|72.85|73.96|72.86|73.88|72.78|16
1652824490000|2022-05-17 21:54:50|73.94|72.84|74|72.9|74|72.9|73.93|72.83|20
1652824500000|2022-05-17 21:55:00|73.99|72.89|74.02|72.92|74.03|72.93|73.98|72.88|11
1652824510000|2022-05-17 21:55:10|74|72.9|74.01|72.91|74.01|72.91|74|72.9|2
1652824520000|2022-05-17 21:55:20|74.02|72.92|74|72.9|74.02|72.92|74|72.9|9
1652824530000|2022-05-17 21:55:30|73.99|72.89|74.01|72.91|74.01|72.91|73.99|72.89|5
1652824560000|2022-05-17 21:56:00|74|72.9|74.02|72.92|74.02|72.92|74|72.9|7
1652824570000|2022-05-17 21:56:10|74.03|72.93|74.02|72.92|74.03|72.93|74.02|72.92|2
1652824580000|2022-05-17 21:56:20|74.01|72.91|74.01|72.91|74.01|72.91|74.01|72.91|1
1652824590000|2022-05-17 21:56:30|74.02|72.92|74.01|72.91|74.02|72.92|74.01|72.91|6
1652824600000|2022-05-17 21:56:40|74|72.9|74|72.9|74.01|72.91|74|72.9|5
1652824610000|2022-05-17 21:56:50|74.01|72.91|73.91|72.81|74.01|72.91|73.91|72.81|12
1652824620000|2022-05-17 21:57:00|73.93|72.83|73.93|72.83|73.94|72.84|73.92|72.82|12
1652824630000|2022-05-17 21:57:10|73.94|72.84|73.91|72.81|73.94|72.84|73.91|72.81|6
1652824640000|2022-05-17 21:57:20|73.9|72.8|73.89|72.79|73.9|72.8|73.88|72.78|10
1652824650000|2022-05-17 21:57:30|73.9|72.8|73.89|72.79|73.9|72.8|73.88|72.78|4
1652824660000|2022-05-17 21:57:40|73.88|72.78|73.82|72.72|73.88|72.78|73.82|72.72|10
1652824670000|2022-05-17 21:57:50|73.83|72.73|73.81|72.71|73.83|72.73|73.81|72.71|5
1652824680000|2022-05-17 21:58:00|73.8|72.7|73.79|72.69|73.81|72.71|73.78|72.68|10
1652824690000|2022-05-17 21:58:10|73.78|72.68|73.73|72.63|73.78|72.68|73.73|72.63|14
1652824700000|2022-05-17 21:58:20|73.74|72.64|73.72|72.62|73.74|72.64|73.72|72.62|15
1652824710000|2022-05-17 21:58:30|73.73|72.63|73.71|72.61|73.73|72.63|73.7|72.6|11
1652824720000|2022-05-17 21:58:40|73.7|72.6|73.69|72.59|73.7|72.6|73.68|72.58|6
1652824730000|2022-05-17 21:58:50|73.68|72.58|73.62|72.52|73.68|72.58|73.62|72.52|10
1652824740000|2022-05-17 21:59:00|73.61|72.51|73.62|72.52|73.64|72.54|73.61|72.51|10
1652824750000|2022-05-17 21:59:10|73.63|72.53|73.54|72.44|73.63|72.53|73.53|72.43|13
1652824760000|2022-05-17 21:59:20|73.55|72.45|73.57|72.47|73.59|72.49|73.55|72.45|11
1652824770000|2022-05-17 21:59:30|73.58|72.48|73.56|72.46|73.58|72.48|73.56|72.46|13
1652824780000|2022-05-17 21:59:40|73.57|72.47|73.57|72.47|73.57|72.47|73.57|72.47|1
1652824790000|2022-05-17 21:59:50|73.56|72.46|73.56|72.46|73.57|72.47|73.56|72.46|3
1652824800000|2022-05-17 22:00:00|73.57|72.47|73.67|72.57|73.68|72.58|73.57|72.47|14
1652824810000|2022-05-17 22:00:10|73.68|72.58|73.72|72.62|73.72|72.62|73.68|72.58|11
1652824820000|2022-05-17 22:00:20|73.73|72.63|73.75|72.65|73.77|72.67|73.72|72.62|10
1652824830000|2022-05-17 22:00:30|73.69|72.59|73.68|72.58|73.69|72.59|73.65|72.55|14
1652824840000|2022-05-17 22:00:40|73.67|72.57|73.66|72.56|73.68|72.58|73.66|72.56|8
1652824850000|2022-05-17 22:00:50|73.65|72.55|73.68|72.58|73.69|72.59|73.65|72.55|10
1652824860000|2022-05-17 22:01:00|73.69|72.59|73.67|72.57|73.69|72.59|73.67|72.57|5
1652824870000|2022-05-17 22:01:10|73.64|72.54|73.58|72.48|73.64|72.54|73.58|72.48|13
1652824880000|2022-05-17 22:01:20|73.59|72.49|73.53|72.43|73.59|72.49|73.52|72.42|8
1652824890000|2022-05-17 22:01:30|73.52|72.42|73.41|72.31|73.53|72.43|73.41|72.31|8
1652824900000|2022-05-17 22:01:40|73.42|72.32|73.42|72.32|73.42|72.32|73.41|72.31|7
1652824910000|2022-05-17 22:01:50|73.43|72.33|73.44|72.34|73.44|72.34|73.43|72.33|10
1652824930000|2022-05-17 22:02:10|73.42|72.32|73.38|72.28|73.42|72.32|73.38|72.28|5
1652824940000|2022-05-17 22:02:20|73.39|72.29|73.3|72.2|73.39|72.29|73.3|72.2|11
1652824950000|2022-05-17 22:02:30|73.29|72.19|73.28|72.18|73.3|72.2|73.28|72.18|12
1652824960000|2022-05-17 22:02:40|73.27|72.17|73.25|72.15|73.28|72.18|73.23|72.13|5
1652824970000|2022-05-17 22:02:50|73.24|72.14|73.2|72.1|73.24|72.14|73.2|72.1|5
1652824980000|2022-05-17 22:03:00|73.21|72.11|73.23|72.13|73.23|72.13|73.21|72.11|5
1652824990000|2022-05-17 22:03:10|73.25|72.15|73.28|72.18|73.28|72.18|73.25|72.15|3
1652825000000|2022-05-17 22:03:20|73.27|72.17|73.27|72.17|73.27|72.17|73.27|72.17|1
1652825010000|2022-05-17 22:03:30|73.26|72.16|73.23|72.13|73.26|72.16|73.23|72.13|4
1652825020000|2022-05-17 22:03:40|73.22|72.12|73.24|72.14|73.24|72.14|73.2|72.1|14
1652825030000|2022-05-17 22:03:50|73.27|72.17|73.19|72.09|73.27|72.17|73.18|72.08|16
1652825040000|2022-05-17 22:04:00|73.2|72.1|73.2|72.1|73.21|72.11|73.19|72.09|13
1652825050000|2022-05-17 22:04:10|73.21|72.11|73.27|72.17|73.27|72.17|73.19|72.09|14
1652825060000|2022-05-17 22:04:20|73.29|72.19|73.23|72.13|73.29|72.19|73.23|72.13|10
1652825070000|2022-05-17 22:04:30|73.22|72.12|73.21|72.11|73.23|72.13|73.21|72.11|4
1652825080000|2022-05-17 22:04:40|73.2|72.1|73.17|72.07|73.21|72.11|73.17|72.07|5
1652825090000|2022-05-17 22:04:50|73.12|72.02|73.12|72.02|73.13|72.03|73.12|72.02|3
1652825100000|2022-05-17 22:05:00|73.13|72.03|73.14|72.04|73.21|72.11|73.13|72.03|17
1652825110000|2022-05-17 22:05:10|73.15|72.05|73.18|72.08|73.19|72.09|73.15|72.05|5
1652825120000|2022-05-17 22:05:20|73.17|72.07|73.15|72.05|73.17|72.07|73.14|72.04|5
1652825130000|2022-05-17 22:05:30|73.16|72.06|73.2|72.1|73.2|72.1|73.16|72.06|7
1652825140000|2022-05-17 22:05:40|73.22|72.12|73.14|72.04|73.22|72.12|73.14|72.04|10
1652825150000|2022-05-17 22:05:50|73.16|72.06|73.15|72.05|73.18|72.08|73.15|72.05|10
1652825160000|2022-05-17 22:06:00|73.16|72.06|73.21|72.11|73.22|72.12|73.16|72.06|14
1652825170000|2022-05-17 22:06:10|73.22|72.12|73.24|72.14|73.24|72.14|73.22|72.12|7
1652825180000|2022-05-17 22:06:20|73.23|72.13|73.23|72.13|73.23|72.13|73.22|72.12|3
1652825190000|2022-05-17 22:06:30|73.22|72.12|73.25|72.15|73.25|72.15|73.22|72.12|6
1652825200000|2022-05-17 22:06:40|73.24|72.14|73.24|72.14|73.27|72.17|73.23|72.13|8
1652825210000|2022-05-17 22:06:50|73.23|72.13|73.26|72.16|73.26|72.16|73.23|72.13|6
1652825220000|2022-05-17 22:07:00|73.25|72.15|73.25|72.15|73.25|72.15|73.25|72.15|1
1652825230000|2022-05-17 22:07:10|73.26|72.16|73.27|72.17|73.27|72.17|73.25|72.15|4
1652825240000|2022-05-17 22:07:20|73.26|72.16|73.24|72.14|73.26|72.16|73.24|72.14|3
1652825250000|2022-05-17 22:07:30|73.25|72.15|73.27|72.17|73.27|72.17|73.24|72.14|4
1652825260000|2022-05-17 22:07:40|73.28|72.18|73.28|72.18|73.28|72.18|73.28|72.18|1
1652825270000|2022-05-17 22:07:50|73.33|72.23|73.39|72.29|73.39|72.29|73.33|72.23|5
1652825280000|2022-05-17 22:08:00|73.4|72.3|73.44|72.34|73.44|72.34|73.4|72.3|11
1652825290000|2022-05-17 22:08:10|73.43|72.33|73.34|72.24|73.44|72.34|73.33|72.23|14
1652825300000|2022-05-17 22:08:20|73.35|72.25|73.36|72.26|73.36|72.26|73.35|72.25|8
1652825310000|2022-05-17 22:08:30|73.35|72.25|73.35|72.25|73.35|72.25|73.35|72.25|1
1652825320000|2022-05-17 22:08:40|73.34|72.24|73.34|72.24|73.34|72.24|73.33|72.23|3
1652825330000|2022-05-17 22:08:50|73.35|72.25|73.33|72.23|73.35|72.25|73.33|72.23|7
1652825340000|2022-05-17 22:09:00|73.34|72.24|73.33|72.23|73.34|72.24|73.33|72.23|8
1652825350000|2022-05-17 22:09:10|73.32|72.22|73.24|72.14|73.32|72.22|73.24|72.14|6
1652825360000|2022-05-17 22:09:20|73.2|72.1|73.2|72.1|73.2|72.1|73.19|72.09|3
1652825370000|2022-05-17 22:09:30|73.21|72.11|73.23|72.13|73.23|72.13|73.21|72.11|5
1652825380000|2022-05-17 22:09:40|73.22|72.12|73.25|72.15|73.25|72.15|73.22|72.12|6
1652825390000|2022-05-17 22:09:50|73.26|72.16|73.3|72.2|73.3|72.2|73.26|72.16|3
1652825400000|2022-05-17 22:10:00|73.29|72.19|73.3|72.2|73.31|72.21|73.27|72.17|8
1652825410000|2022-05-17 22:10:10|73.31|72.21|73.31|72.21|73.31|72.21|73.31|72.21|1
1652825420000|2022-05-17 22:10:20|73.32|72.22|73.31|72.21|73.32|72.22|73.31|72.21|2
1652825430000|2022-05-17 22:10:30|73.32|72.22|73.44|72.34|73.44|72.34|73.31|72.21|9
1652825440000|2022-05-17 22:10:40|73.45|72.35|73.41|72.31|73.49|72.39|73.4|72.3|8
1652825450000|2022-05-17 22:10:50|73.42|72.32|73.41|72.31|73.42|72.32|73.41|72.31|6
1652825460000|2022-05-17 22:11:00|73.42|72.32|73.51|72.41|73.52|72.42|73.41|72.31|13
1652825470000|2022-05-17 22:11:10|73.52|72.42|73.55|72.45|73.55|72.45|73.52|72.42|3
1652825480000|2022-05-17 22:11:20|73.56|72.46|73.54|72.44|73.56|72.46|73.52|72.42|6
1652825510000|2022-05-17 22:11:50|73.55|72.45|73.54|72.44|73.55|72.45|73.54|72.44|2
1652825520000|2022-05-17 22:12:00|73.53|72.43|73.53|72.43|73.54|72.44|73.53|72.43|3
1652825530000|2022-05-17 22:12:10|73.52|72.42|73.4|72.3|73.52|72.42|73.4|72.3|8
1652825540000|2022-05-17 22:12:20|73.41|72.31|73.46|72.36|73.46|72.36|73.4|72.3|8
1652825550000|2022-05-17 22:12:30|73.44|72.34|73.52|72.42|73.53|72.43|73.44|72.34|8
1652825560000|2022-05-17 22:12:40|73.5|72.4|73.53|72.43|73.53|72.43|73.5|72.4|10
1652825570000|2022-05-17 22:12:50|73.52|72.42|73.51|72.41|73.52|72.42|73.51|72.41|2
1652825580000|2022-05-17 22:13:00|73.52|72.42|73.61|72.51|73.61|72.51|73.52|72.42|10
1652825590000|2022-05-17 22:13:10|73.6|72.5|73.52|72.42|73.6|72.5|73.52|72.42|9
1652825600000|2022-05-17 22:13:20|73.51|72.41|73.48|72.38|73.51|72.41|73.47|72.37|8
1652825610000|2022-05-17 22:13:30|73.47|72.37|73.47|72.37|73.48|72.38|73.47|72.37|7
1652825620000|2022-05-17 22:13:40|73.48|72.38|73.49|72.39|73.5|72.4|73.48|72.38|4
1652825630000|2022-05-17 22:13:50|73.48|72.38|73.47|72.37|73.48|72.38|73.47|72.37|2
1652825650000|2022-05-17 22:14:10|73.48|72.38|73.49|72.39|73.5|72.4|73.48|72.38|3
1652825660000|2022-05-17 22:14:20|73.48|72.38|73.46|72.36|73.48|72.38|73.46|72.36|3
1652825670000|2022-05-17 22:14:30|73.47|72.37|73.46|72.36|73.47|72.37|73.46|72.36|4
1652825680000|2022-05-17 22:14:40|73.45|72.35|73.46|72.36|73.46|72.36|73.45|72.35|2
1652825690000|2022-05-17 22:14:50|73.44|72.34|73.42|72.32|73.44|72.34|73.38|72.28|16
1652825700000|2022-05-17 22:15:00|73.41|72.31|73.42|72.32|73.48|72.38|73.41|72.31|17
1652825710000|2022-05-17 22:15:10|73.41|72.31|73.41|72.31|73.41|72.31|73.41|72.31|1
1652825720000|2022-05-17 22:15:20|73.4|72.3|73.34|72.24|73.4|72.3|73.33|72.23|6
1652825730000|2022-05-17 22:15:30|73.33|72.23|73.34|72.24|73.35|72.25|73.33|72.23|8
1652825740000|2022-05-17 22:15:40|73.33|72.23|73.33|72.23|73.33|72.23|73.33|72.23|1
1652825750000|2022-05-17 22:15:50|73.32|72.22|73.33|72.23|73.33|72.23|73.32|72.22|2
1652825760000|2022-05-17 22:16:00|73.34|72.24|73.34|72.24|73.34|72.24|73.33|72.23|5
1652825770000|2022-05-17 22:16:10|73.33|72.23|73.32|72.22|73.34|72.24|73.32|72.22|4
1652825780000|2022-05-17 22:16:20|73.31|72.21|73.28|72.18|73.32|72.22|73.27|72.17|8
1652825790000|2022-05-17 22:16:30|73.27|72.17|73.28|72.18|73.28|72.18|73.25|72.15|6
1652825810000|2022-05-17 22:16:50|73.27|72.17|73.26|72.16|73.27|72.17|73.26|72.16|2
1652825820000|2022-05-17 22:17:00|73.27|72.17|73.29|72.19|73.29|72.19|73.27|72.17|7
1652825830000|2022-05-17 22:17:10|73.28|72.18|73.28|72.18|73.31|72.21|73.28|72.18|7
1652825840000|2022-05-17 22:17:20|73.29|72.19|73.26|72.16|73.29|72.19|73.26|72.16|4
1652825850000|2022-05-17 22:17:30|73.27|72.17|73.26|72.16|73.27|72.17|73.26|72.16|2
1652825860000|2022-05-17 22:17:40|73.27|72.17|73.26|72.16|73.27|72.17|73.26|72.16|2
1652825870000|2022-05-17 22:17:50|73.27|72.17|73.23|72.13|73.27|72.17|73.23|72.13|5
1652825880000|2022-05-17 22:18:00|73.24|72.14|73.24|72.14|73.25|72.15|73.24|72.14|3
1652825890000|2022-05-17 22:18:10|73.25|72.15|73.25|72.15|73.25|72.15|73.24|72.14|9
1652825900000|2022-05-17 22:18:20|73.24|72.14|73.24|72.14|73.25|72.15|73.24|72.14|7
1652825910000|2022-05-17 22:18:30|73.23|72.13|73.21|72.11|73.23|72.13|73.21|72.11|7
1652825920000|2022-05-17 22:18:40|73.22|72.12|73.23|72.13|73.23|72.13|73.22|72.12|2
1652825930000|2022-05-17 22:18:50|73.24|72.14|73.27|72.17|73.3|72.2|73.24|72.14|9
1652825940000|2022-05-17 22:19:00|73.26|72.16|73.29|72.19|73.29|72.19|73.26|72.16|10
1652825950000|2022-05-17 22:19:10|73.28|72.18|73.25|72.15|73.28|72.18|73.24|72.14|5
1652825960000|2022-05-17 22:19:20|73.24|72.14|73.25|72.15|73.25|72.15|73.24|72.14|2
1652825970000|2022-05-17 22:19:30|73.24|72.14|73.26|72.16|73.26|72.16|73.24|72.14|7
1652825980000|2022-05-17 22:19:40|73.25|72.15|73.24|72.14|73.25|72.15|73.24|72.14|6
1652825990000|2022-05-17 22:19:50|73.25|72.15|73.25|72.15|73.25|72.15|73.24|72.14|3
1652826000000|2022-05-17 22:20:00|73.24|72.14|73.24|72.14|73.25|72.15|73.24|72.14|3
1652826010000|2022-05-17 22:20:10|73.25|72.15|73.24|72.14|73.26|72.16|73.24|72.14|4
1652826030000|2022-05-17 22:20:30|73.23|72.13|73.2|72.1|73.23|72.13|73.2|72.1|5
1652826040000|2022-05-17 22:20:40|73.18|72.08|73.05|71.95|73.18|72.08|73.05|71.95|17
1652826050000|2022-05-17 22:20:50|73.04|71.94|73.09|71.99|73.09|71.99|73.03|71.93|10
1652826060000|2022-05-17 22:21:00|73.07|71.97|73.04|71.94|73.09|71.99|73.04|71.94|9
1652826070000|2022-05-17 22:21:10|73.05|71.95|73.01|71.91|73.05|71.95|72.99|71.89|14
1652826080000|2022-05-17 22:21:20|73.02|71.92|72.97|71.87|73.02|71.92|72.95|71.85|9
1652826090000|2022-05-17 22:21:30|72.96|71.86|72.92|71.82|72.96|71.86|72.92|71.82|9
1652826100000|2022-05-17 22:21:40|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|6
1652826110000|2022-05-17 22:21:50|72.93|71.83|73|71.9|73|71.9|72.93|71.83|9
1652826120000|2022-05-17 22:22:00|72.99|71.89|72.97|71.87|73|71.9|72.97|71.87|7
1652826130000|2022-05-17 22:22:10|72.98|71.88|72.95|71.85|72.98|71.88|72.94|71.84|11
1652826140000|2022-05-17 22:22:20|72.94|71.84|72.97|71.87|72.97|71.87|72.94|71.84|6
1652826150000|2022-05-17 22:22:30|72.95|71.85|72.95|71.85|72.95|71.85|72.94|71.84|5
1652826160000|2022-05-17 22:22:40|72.94|71.84|72.94|71.84|72.95|71.85|72.94|71.84|3
1652826170000|2022-05-17 22:22:50|72.95|71.85|72.94|71.84|72.95|71.85|72.94|71.84|4
1652826180000|2022-05-17 22:23:00|72.95|71.85|73.05|71.95|73.07|71.97|72.95|71.85|9
1652826190000|2022-05-17 22:23:10|73.1|72|73.16|72.06|73.19|72.09|73.1|72|9
1652826200000|2022-05-17 22:23:20|73.15|72.05|73.13|72.03|73.19|72.09|73.13|72.03|9
1652826210000|2022-05-17 22:23:30|73.14|72.04|73.14|72.04|73.14|72.04|73.13|72.03|3
1652826220000|2022-05-17 22:23:40|73.13|72.03|73.07|71.97|73.13|72.03|73.06|71.96|7
1652826230000|2022-05-17 22:23:50|73.06|71.96|73.05|71.95|73.07|71.97|73.05|71.95|5
1652826240000|2022-05-17 22:24:00|73.04|71.94|73.04|71.94|73.04|71.94|73.04|71.94|1
1652826250000|2022-05-17 22:24:10|73.02|71.92|73.03|71.93|73.03|71.93|73.02|71.92|2
1652826260000|2022-05-17 22:24:20|73.04|71.94|73.02|71.92|73.04|71.94|73.01|71.91|5
1652826270000|2022-05-17 22:24:30|73.01|71.91|73.02|71.92|73.02|71.92|73.01|71.91|2
1652826290000|2022-05-17 22:24:50|73.03|71.93|73.04|71.94|73.05|71.95|73.03|71.93|4
1652826300000|2022-05-17 22:25:00|73.05|71.95|73.06|71.96|73.06|71.96|73.05|71.95|2
1652826310000|2022-05-17 22:25:10|73.07|71.97|73.09|71.99|73.09|71.99|73.07|71.97|3
1652826320000|2022-05-17 22:25:20|73.1|72|73.1|72|73.1|72|73.09|71.99|3
1652826340000|2022-05-17 22:25:40|73.09|71.99|73.08|71.98|73.09|71.99|73.08|71.98|2
1652826350000|2022-05-17 22:25:50|73.07|71.97|73.05|71.95|73.07|71.97|73.04|71.94|6
1652826360000|2022-05-17 22:26:00|73.07|71.97|73.07|71.97|73.08|71.98|73.06|71.96|7
1652826370000|2022-05-17 22:26:10|73.05|71.95|73.06|71.96|73.06|71.96|73.04|71.94|6
1652826380000|2022-05-17 22:26:20|73.05|71.95|73.05|71.95|73.05|71.95|73.04|71.94|3
1652826400000|2022-05-17 22:26:40|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|2
1652826410000|2022-05-17 22:26:50|73.06|71.96|73.06|71.96|73.06|71.96|73.05|71.95|7
1652826420000|2022-05-17 22:27:00|73.05|71.95|73.07|71.97|73.07|71.97|73.05|71.95|3
1652826430000|2022-05-17 22:27:10|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|2
1652826440000|2022-05-17 22:27:20|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|2
1652826460000|2022-05-17 22:27:40|73.06|71.96|73.06|71.96|73.07|71.97|73.06|71.96|3
1652826470000|2022-05-17 22:27:50|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652826480000|2022-05-17 22:28:00|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|4
1652826500000|2022-05-17 22:28:20|73.08|71.98|73.06|71.96|73.08|71.98|73.06|71.96|5
1652826510000|2022-05-17 22:28:30|73.05|71.95|73.06|71.96|73.06|71.96|73.05|71.95|10
1652826520000|2022-05-17 22:28:40|73.05|71.95|73.06|71.96|73.06|71.96|73.05|71.95|2
1652826530000|2022-05-17 22:28:50|73.05|71.95|73.05|71.95|73.05|71.95|73.05|71.95|1
1652826540000|2022-05-17 22:29:00|73.06|71.96|73.08|71.98|73.08|71.98|73.06|71.96|2
1652826550000|2022-05-17 22:29:10|73.07|71.97|73.03|71.93|73.09|71.99|73.03|71.93|9
1652826570000|2022-05-17 22:29:30|72.95|71.85|72.94|71.84|72.95|71.85|72.93|71.83|5
1652826580000|2022-05-17 22:29:40|72.95|71.85|72.93|71.83|72.95|71.85|72.93|71.83|3
1652826590000|2022-05-17 22:29:50|72.94|71.84|73|71.9|73|71.9|72.94|71.84|5
1652826600000|2022-05-17 22:30:00|73.02|71.92|73.03|71.93|73.03|71.93|73.02|71.92|2
1652826610000|2022-05-17 22:30:10|73.05|71.95|73.07|71.97|73.07|71.97|73.05|71.95|3
1652826620000|2022-05-17 22:30:20|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|2
1652826630000|2022-05-17 22:30:30|73.01|71.91|73.02|71.92|73.02|71.92|73|71.9|6
1652826640000|2022-05-17 22:30:40|73.01|71.91|72.97|71.87|73.02|71.92|72.96|71.86|7
1652826650000|2022-05-17 22:30:50|72.98|71.88|72.97|71.87|72.98|71.88|72.97|71.87|2
1652826660000|2022-05-17 22:31:00|72.98|71.88|72.92|71.82|72.98|71.88|72.91|71.81|10
1652826670000|2022-05-17 22:31:10|72.91|71.81|72.94|71.84|72.94|71.84|72.91|71.81|6
1652826680000|2022-05-17 22:31:20|72.95|71.85|72.98|71.88|73.01|71.91|72.95|71.85|8
1652826690000|2022-05-17 22:31:30|72.97|71.87|72.94|71.84|72.98|71.88|72.94|71.84|7
1652826700000|2022-05-17 22:31:40|72.93|71.83|72.89|71.79|72.93|71.83|72.87|71.77|10
1652826710000|2022-05-17 22:31:50|72.88|71.78|72.82|71.72|72.88|71.78|72.82|71.72|7
1652826720000|2022-05-17 22:32:00|72.84|71.74|72.89|71.79|72.89|71.79|72.83|71.73|7
1652826730000|2022-05-17 22:32:10|72.9|71.8|72.9|71.8|72.92|71.82|72.9|71.8|5
1652826740000|2022-05-17 22:32:20|72.88|71.78|72.88|71.78|72.88|71.78|72.85|71.75|6
1652826750000|2022-05-17 22:32:30|72.9|71.8|72.93|71.83|72.93|71.83|72.9|71.8|6
1652826760000|2022-05-17 22:32:40|72.92|71.82|72.93|71.83|72.94|71.84|72.92|71.82|7
1652826770000|2022-05-17 22:32:50|72.94|71.84|72.98|71.88|72.99|71.89|72.94|71.84|6
1652826780000|2022-05-17 22:33:00|72.96|71.86|72.95|71.85|72.96|71.86|72.95|71.85|4
1652826790000|2022-05-17 22:33:10|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|2
1652826800000|2022-05-17 22:33:20|72.91|71.81|72.91|71.81|72.91|71.81|72.91|71.81|1
1652826820000|2022-05-17 22:33:40|72.9|71.8|72.89|71.79|72.91|71.81|72.88|71.78|5
1652826830000|2022-05-17 22:33:50|72.88|71.78|72.88|71.78|72.88|71.78|72.88|71.78|1
1652826850000|2022-05-17 22:34:10|72.87|71.77|72.79|71.69|72.87|71.77|72.78|71.68|11
1652826860000|2022-05-17 22:34:20|72.78|71.68|72.77|71.67|72.78|71.68|72.77|71.67|2
1652826870000|2022-05-17 22:34:30|72.74|71.64|72.74|71.64|72.75|71.65|72.73|71.63|5
1652826880000|2022-05-17 22:34:40|72.75|71.65|72.77|71.67|72.77|71.67|72.75|71.65|3
1652826900000|2022-05-17 22:35:00|72.75|71.65|72.68|71.58|72.75|71.65|72.67|71.57|14
1652826910000|2022-05-17 22:35:10|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|2
1652826930000|2022-05-17 22:35:30|72.64|71.54|72.72|71.62|72.72|71.62|72.63|71.53|12
1652826940000|2022-05-17 22:35:40|72.71|71.61|72.68|71.58|72.71|71.61|72.68|71.58|4
1652826950000|2022-05-17 22:35:50|72.69|71.59|72.7|71.6|72.72|71.62|72.69|71.59|4
1652826960000|2022-05-17 22:36:00|72.71|71.61|72.75|71.65|72.76|71.66|72.71|71.61|8
1652826970000|2022-05-17 22:36:10|72.77|71.67|72.77|71.67|72.78|71.68|72.77|71.67|3
1652826980000|2022-05-17 22:36:20|72.76|71.66|72.76|71.66|72.76|71.66|72.76|71.66|1
1652826990000|2022-05-17 22:36:30|72.75|71.65|72.71|71.61|72.75|71.65|72.68|71.58|7
1652827000000|2022-05-17 22:36:40|72.72|71.62|72.74|71.64|72.74|71.64|72.72|71.62|5
1652827010000|2022-05-17 22:36:50|72.73|71.63|72.76|71.66|72.76|71.66|72.72|71.62|6
1652827020000|2022-05-17 22:37:00|72.77|71.67|72.84|71.74|72.84|71.74|72.77|71.67|6
1652827030000|2022-05-17 22:37:10|72.83|71.73|72.87|71.77|72.87|71.77|72.83|71.73|5
1652827040000|2022-05-17 22:37:20|72.86|71.76|72.87|71.77|72.87|71.77|72.86|71.76|2
1652827050000|2022-05-17 22:37:30|72.86|71.76|72.88|71.78|72.88|71.78|72.86|71.76|3
1652827060000|2022-05-17 22:37:40|72.87|71.77|72.9|71.8|72.9|71.8|72.87|71.77|10
1652827070000|2022-05-17 22:37:50|72.88|71.78|72.86|71.76|72.88|71.78|72.86|71.76|3
1652827080000|2022-05-17 22:38:00|72.87|71.77|72.88|71.78|72.88|71.78|72.87|71.77|4
1652827090000|2022-05-17 22:38:10|72.87|71.77|72.87|71.77|72.88|71.78|72.87|71.77|3
1652827100000|2022-05-17 22:38:20|72.88|71.78|72.87|71.77|72.88|71.78|72.87|71.77|2
1652827110000|2022-05-17 22:38:30|72.88|71.78|72.87|71.77|72.9|71.8|72.87|71.77|5
1652827120000|2022-05-17 22:38:40|72.86|71.76|72.85|71.75|72.86|71.76|72.85|71.75|2
1652827130000|2022-05-17 22:38:50|72.86|71.76|72.87|71.77|72.87|71.77|72.86|71.76|2
1652827140000|2022-05-17 22:39:00|72.86|71.76|72.85|71.75|72.86|71.76|72.85|71.75|2
1652827150000|2022-05-17 22:39:10|72.86|71.76|72.85|71.75|72.86|71.76|72.85|71.75|2
1652827160000|2022-05-17 22:39:20|72.84|71.74|72.84|71.74|72.84|71.74|72.84|71.74|1
1652827170000|2022-05-17 22:39:30|72.85|71.75|72.85|71.75|72.85|71.75|72.84|71.74|3
1652827180000|2022-05-17 22:39:40|72.86|71.76|72.92|71.82|72.92|71.82|72.86|71.76|6
1652827190000|2022-05-17 22:39:50|72.91|71.81|72.87|71.77|72.91|71.81|72.87|71.77|3
1652827200000|2022-05-17 22:40:00|72.86|71.76|72.88|71.78|72.88|71.78|72.86|71.76|5
1652827210000|2022-05-17 22:40:10|72.89|71.79|72.89|71.79|72.92|71.82|72.88|71.78|7
1652827230000|2022-05-17 22:40:30|72.9|71.8|72.91|71.81|72.92|71.82|72.9|71.8|6
1652827240000|2022-05-17 22:40:40|72.89|71.79|72.86|71.76|72.9|71.8|72.85|71.75|6
1652827250000|2022-05-17 22:40:50|72.87|71.77|72.85|71.75|72.87|71.77|72.85|71.75|3
1652827260000|2022-05-17 22:41:00|72.86|71.76|72.85|71.75|72.87|71.77|72.85|71.75|8
1652827270000|2022-05-17 22:41:10|72.84|71.74|72.86|71.76|72.86|71.76|72.84|71.74|5
1652827290000|2022-05-17 22:41:30|72.85|71.75|72.85|71.75|72.85|71.75|72.85|71.75|1
1652827300000|2022-05-17 22:41:40|72.84|71.74|72.78|71.68|72.84|71.74|72.78|71.68|2
1652827310000|2022-05-17 22:41:50|72.77|71.67|72.76|71.66|72.77|71.67|72.75|71.65|4
1652827320000|2022-05-17 22:42:00|72.77|71.67|72.76|71.66|72.77|71.67|72.76|71.66|2
1652827330000|2022-05-17 22:42:10|72.75|71.65|72.77|71.67|72.8|71.7|72.75|71.65|8
1652827340000|2022-05-17 22:42:20|72.79|71.69|72.79|71.69|72.79|71.69|72.78|71.68|9
1652827350000|2022-05-17 22:42:30|72.78|71.68|72.77|71.67|72.79|71.69|72.77|71.67|8
1652827360000|2022-05-17 22:42:40|72.78|71.68|72.78|71.68|72.78|71.68|72.77|71.67|7
1652827370000|2022-05-17 22:42:50|72.77|71.67|72.77|71.67|72.77|71.67|72.77|71.67|1
1652827380000|2022-05-17 22:43:00|72.78|71.68|72.78|71.68|72.81|71.71|72.78|71.68|9
1652827390000|2022-05-17 22:43:10|72.79|71.69|72.79|71.69|72.8|71.7|72.79|71.69|3
1652827400000|2022-05-17 22:43:20|72.78|71.68|72.77|71.67|72.78|71.68|72.77|71.67|2
1652827430000|2022-05-17 22:43:50|72.76|71.66|72.77|71.67|72.77|71.67|72.76|71.66|2
1652827450000|2022-05-17 22:44:10|72.76|71.66|72.77|71.67|72.77|71.67|72.76|71.66|2
1652827460000|2022-05-17 22:44:20|72.76|71.66|72.76|71.66|72.77|71.67|72.75|71.65|7
1652827470000|2022-05-17 22:44:30|72.75|71.65|72.75|71.65|72.76|71.66|72.75|71.65|3
1652827480000|2022-05-17 22:44:40|72.74|71.64|72.71|71.61|72.74|71.64|72.71|71.61|3
1652827490000|2022-05-17 22:44:50|72.7|71.6|72.67|71.57|72.7|71.6|72.66|71.56|4
1652827500000|2022-05-17 22:45:00|72.68|71.58|72.75|71.65|72.75|71.65|72.68|71.58|9
1652827510000|2022-05-17 22:45:10|72.74|71.64|72.75|71.65|72.75|71.65|72.74|71.64|4
1652827520000|2022-05-17 22:45:20|72.74|71.64|72.77|71.67|72.77|71.67|72.74|71.64|8
1652827530000|2022-05-17 22:45:30|72.78|71.68|72.78|71.68|72.78|71.68|72.78|71.68|1
1652827540000|2022-05-17 22:45:40|72.76|71.66|72.74|71.64|72.76|71.66|72.73|71.63|5
1652827550000|2022-05-17 22:45:50|72.75|71.65|72.76|71.66|72.76|71.66|72.74|71.64|8
1652827560000|2022-05-17 22:46:00|72.78|71.68|72.78|71.68|72.78|71.68|72.77|71.67|3
1652827570000|2022-05-17 22:46:10|72.77|71.67|72.81|71.71|72.82|71.72|72.77|71.67|4
1652827580000|2022-05-17 22:46:20|72.8|71.7|72.8|71.7|72.8|71.7|72.79|71.69|3
1652827590000|2022-05-17 22:46:30|72.81|71.71|72.82|71.72|72.82|71.72|72.81|71.71|2
1652827600000|2022-05-17 22:46:40|72.83|71.73|72.95|71.85|72.95|71.85|72.83|71.73|12
1652827610000|2022-05-17 22:46:50|72.94|71.84|72.84|71.74|72.94|71.84|72.84|71.74|5
1652827620000|2022-05-17 22:47:00|72.83|71.73|73.08|71.98|73.08|71.98|72.83|71.73|25
1652827630000|2022-05-17 22:47:10|73.11|72.01|73.18|72.08|73.24|72.14|73.11|72.01|22
1652827640000|2022-05-17 22:47:20|73.2|72.1|73.21|72.11|73.26|72.16|73.19|72.09|24
1652827650000|2022-05-17 22:47:30|73.08|71.98|73|71.9|73.14|72.04|73|71.9|15
1652827660000|2022-05-17 22:47:40|72.97|71.87|72.97|71.87|73.02|71.92|72.95|71.85|13
1652827670000|2022-05-17 22:47:50|72.96|71.86|72.97|71.87|72.97|71.87|72.96|71.86|4
1652827680000|2022-05-17 22:48:00|72.95|71.85|72.95|71.85|72.96|71.86|72.85|71.75|8
1652827690000|2022-05-17 22:48:10|72.96|71.86|73.07|71.97|73.1|72|72.93|71.83|25
1652827700000|2022-05-17 22:48:20|73.08|71.98|73.04|71.94|73.22|72.12|73.04|71.94|27
1652827710000|2022-05-17 22:48:30|73.05|71.95|73.01|71.91|73.14|72.04|73.01|71.91|24
1652827720000|2022-05-17 22:48:40|73.02|71.92|73.04|71.94|73.04|71.94|73.02|71.92|3
1652827730000|2022-05-17 22:48:50|73.05|71.95|73.04|71.94|73.05|71.95|73.03|71.93|4
1652827740000|2022-05-17 22:49:00|73.03|71.93|73.03|71.93|73.04|71.94|73.01|71.91|8
1652827750000|2022-05-17 22:49:10|73.02|71.92|72.97|71.87|73.02|71.92|72.97|71.87|5
1652827760000|2022-05-17 22:49:20|72.98|71.88|72.97|71.87|72.98|71.88|72.97|71.87|4
1652827770000|2022-05-17 22:49:30|72.98|71.88|72.98|71.88|72.98|71.88|72.97|71.87|5
1652827780000|2022-05-17 22:49:40|72.97|71.87|72.94|71.84|72.97|71.87|72.94|71.84|6
1652827790000|2022-05-17 22:49:50|72.93|71.83|72.92|71.82|72.94|71.84|72.91|71.81|6
1652827800000|2022-05-17 22:50:00|72.93|71.83|72.93|71.83|72.93|71.83|72.92|71.82|3
1652827810000|2022-05-17 22:50:10|72.92|71.82|72.9|71.8|72.93|71.83|72.9|71.8|5
1652827820000|2022-05-17 22:50:20|72.89|71.79|72.89|71.79|72.89|71.79|72.88|71.78|3
1652827830000|2022-05-17 22:50:30|72.88|71.78|72.88|71.78|72.88|71.78|72.88|71.78|1
1652827840000|2022-05-17 22:50:40|72.89|71.79|72.86|71.76|72.9|71.8|72.86|71.76|6
1652827850000|2022-05-17 22:50:50|72.87|71.77|72.86|71.76|72.87|71.77|72.86|71.76|2
1652827860000|2022-05-17 22:51:00|72.85|71.75|72.85|71.75|72.86|71.76|72.85|71.75|3
1652827870000|2022-05-17 22:51:10|72.86|71.76|72.88|71.78|72.88|71.78|72.85|71.75|5
1652827880000|2022-05-17 22:51:20|72.9|71.8|72.9|71.8|72.94|71.84|72.9|71.8|12
1652827900000|2022-05-17 22:51:40|72.91|71.81|72.9|71.8|72.91|71.81|72.9|71.8|4
1652827920000|2022-05-17 22:52:00|72.89|71.79|72.89|71.79|72.89|71.79|72.89|71.79|1
1652827930000|2022-05-17 22:52:10|72.88|71.78|72.87|71.77|72.88|71.78|72.87|71.77|2
1652827940000|2022-05-17 22:52:20|72.86|71.76|72.87|71.77|72.88|71.78|72.86|71.76|6
1652827950000|2022-05-17 22:52:30|72.86|71.76|72.88|71.78|72.88|71.78|72.86|71.76|5
1652827960000|2022-05-17 22:52:40|72.87|71.77|72.9|71.8|72.9|71.8|72.87|71.77|3
1652827970000|2022-05-17 22:52:50|72.89|71.79|72.87|71.77|72.89|71.79|72.87|71.77|3
1652827980000|2022-05-17 22:53:00|72.88|71.78|72.87|71.77|72.89|71.79|72.87|71.77|4
1652827990000|2022-05-17 22:53:10|72.88|71.78|72.87|71.77|72.88|71.78|72.87|71.77|4
1652828000000|2022-05-17 22:53:20|72.88|71.78|72.88|71.78|72.88|71.78|72.88|71.78|1
1652828010000|2022-05-17 22:53:30|72.87|71.77|72.88|71.78|72.89|71.79|72.87|71.77|8
1652828030000|2022-05-17 22:53:50|72.87|71.77|72.85|71.75|72.87|71.77|72.85|71.75|7
1652828040000|2022-05-17 22:54:00|72.86|71.76|72.84|71.74|72.86|71.76|72.83|71.73|9
1652828060000|2022-05-17 22:54:20|72.85|71.75|72.86|71.76|72.86|71.76|72.85|71.75|2
1652828070000|2022-05-17 22:54:30|72.85|71.75|72.84|71.74|72.85|71.75|72.84|71.74|4
1652828080000|2022-05-17 22:54:40|72.83|71.73|72.79|71.69|72.84|71.74|72.79|71.69|6
1652828090000|2022-05-17 22:54:50|72.78|71.68|72.77|71.67|72.78|71.68|72.77|71.67|4
1652828100000|2022-05-17 22:55:00|72.78|71.68|72.77|71.67|72.78|71.68|72.77|71.67|2
1652828110000|2022-05-17 22:55:10|72.78|71.68|72.82|71.72|72.82|71.72|72.78|71.68|4
1652828120000|2022-05-17 22:55:20|72.81|71.71|72.79|71.69|72.81|71.71|72.79|71.69|3
1652828130000|2022-05-17 22:55:30|72.78|71.68|72.8|71.7|72.81|71.71|72.78|71.68|5
1652828140000|2022-05-17 22:55:40|72.79|71.69|72.79|71.69|72.8|71.7|72.79|71.69|3
1652828150000|2022-05-17 22:55:50|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|8
1652828170000|2022-05-17 22:56:10|72.8|71.7|72.81|71.71|72.81|71.71|72.8|71.7|4
1652828180000|2022-05-17 22:56:20|72.8|71.7|72.77|71.67|72.8|71.7|72.77|71.67|5
1652828190000|2022-05-17 22:56:30|72.78|71.68|72.78|71.68|72.79|71.69|72.78|71.68|3
1652828200000|2022-05-17 22:56:40|72.79|71.69|72.79|71.69|72.79|71.69|72.78|71.68|3
1652828210000|2022-05-17 22:56:50|72.8|71.7|72.8|71.7|72.82|71.72|72.8|71.7|7
1652828220000|2022-05-17 22:57:00|72.79|71.69|72.81|71.71|72.82|71.72|72.79|71.69|7
1652828230000|2022-05-17 22:57:10|72.82|71.72|72.82|71.72|72.83|71.73|72.81|71.71|9
1652828240000|2022-05-17 22:57:20|72.81|71.71|72.81|71.71|72.82|71.72|72.81|71.71|3
1652828250000|2022-05-17 22:57:30|72.82|71.72|72.81|71.71|72.82|71.72|72.81|71.71|2
1652828270000|2022-05-17 22:57:50|72.8|71.7|72.81|71.71|72.81|71.71|72.78|71.68|5
1652828280000|2022-05-17 22:58:00|72.82|71.72|72.82|71.72|72.82|71.72|72.82|71.72|1
1652828290000|2022-05-17 22:58:10|72.81|71.71|72.8|71.7|72.81|71.71|72.8|71.7|2
1652828300000|2022-05-17 22:58:20|72.79|71.69|72.8|71.7|72.8|71.7|72.78|71.68|6
1652828330000|2022-05-17 22:58:50|72.81|71.71|72.82|71.72|72.82|71.72|72.81|71.71|2
1652828340000|2022-05-17 22:59:00|72.81|71.71|72.85|71.75|72.85|71.75|72.81|71.71|7
1652828350000|2022-05-17 22:59:10|72.87|71.77|72.92|71.82|72.92|71.82|72.86|71.76|9
1652828360000|2022-05-17 22:59:20|72.91|71.81|72.96|71.86|72.96|71.86|72.91|71.81|7
1652828370000|2022-05-17 22:59:30|72.95|71.85|72.95|71.85|72.95|71.85|72.95|71.85|1
1652828380000|2022-05-17 22:59:40|72.96|71.86|72.96|71.86|72.96|71.86|72.96|71.86|1
1652828390000|2022-05-17 22:59:50|72.97|71.87|72.99|71.89|72.99|71.89|72.97|71.87|3
1652828400000|2022-05-17 23:00:00|73|71.9|73.06|71.96|73.06|71.96|73|71.9|7
1652828410000|2022-05-17 23:00:10|73.07|71.97|73.14|72.04|73.14|72.04|73.07|71.97|8
1652828420000|2022-05-17 23:00:20|73.15|72.05|73.17|72.07|73.17|72.07|73.15|72.05|3
1652828430000|2022-05-17 23:00:30|73.18|72.08|73.1|72|73.2|72.1|73.09|71.99|13
1652828440000|2022-05-17 23:00:40|73.09|71.99|73.1|72|73.1|72|73.05|71.95|7
1652828450000|2022-05-17 23:00:50|73.09|71.99|73.1|72|73.1|72|73.05|71.95|5
1652828460000|2022-05-17 23:01:00|73.08|71.98|73.1|72|73.11|72.01|73.06|71.96|10
1652828470000|2022-05-17 23:01:10|73.12|72.02|73.15|72.05|73.19|72.09|73.12|72.02|15
1652828480000|2022-05-17 23:01:20|73.16|72.06|73.16|72.06|73.19|72.09|73.14|72.04|12
1652828490000|2022-05-17 23:01:30|73.17|72.07|73.22|72.12|73.22|72.12|73.16|72.06|8
1652828500000|2022-05-17 23:01:40|73.21|72.11|73.18|72.08|73.21|72.11|73.17|72.07|8
1652828510000|2022-05-17 23:01:50|73.21|72.11|73.17|72.07|73.21|72.11|73.17|72.07|5
1652828520000|2022-05-17 23:02:00|73.18|72.08|73.16|72.06|73.18|72.08|73.16|72.06|3
1652828530000|2022-05-17 23:02:10|73.17|72.07|73.17|72.07|73.18|72.08|73.17|72.07|3
1652828540000|2022-05-17 23:02:20|73.18|72.08|73.16|72.06|73.18|72.08|73.16|72.06|3
1652828550000|2022-05-17 23:02:30|73.17|72.07|73.18|72.08|73.18|72.08|73.17|72.07|2
1652828560000|2022-05-17 23:02:40|73.19|72.09|73.18|72.08|73.23|72.13|73.18|72.08|12
1652828570000|2022-05-17 23:02:50|73.17|72.07|73.17|72.07|73.17|72.07|73.17|72.07|1
1652828580000|2022-05-17 23:03:00|73.16|72.06|73.16|72.06|73.17|72.07|73.16|72.06|5
1652828590000|2022-05-17 23:03:10|73.15|72.05|73.1|72|73.15|72.05|73.1|72|3
1652828600000|2022-05-17 23:03:20|73.11|72.01|73.13|72.03|73.13|72.03|73.11|72.01|3
1652828610000|2022-05-17 23:03:30|73.12|72.02|73.13|72.03|73.16|72.06|73.12|72.02|8
1652828620000|2022-05-17 23:03:40|73.14|72.04|73.15|72.05|73.15|72.05|73.13|72.03|3
1652828630000|2022-05-17 23:03:50|73.14|72.04|73.15|72.05|73.15|72.05|73.14|72.04|4
1652828640000|2022-05-17 23:04:00|73.16|72.06|73.16|72.06|73.17|72.07|73.16|72.06|3
1652828650000|2022-05-17 23:04:10|73.17|72.07|73.17|72.07|73.17|72.07|73.15|72.05|4
1652828660000|2022-05-17 23:04:20|73.18|72.08|73.21|72.11|73.21|72.11|73.18|72.08|4
1652828670000|2022-05-17 23:04:30|73.23|72.13|73.25|72.15|73.26|72.16|73.23|72.13|5
1652828680000|2022-05-17 23:04:40|73.26|72.16|73.25|72.15|73.26|72.16|73.24|72.14|6
1652828690000|2022-05-17 23:04:50|73.22|72.12|73.22|72.12|73.22|72.12|73.17|72.07|12
1652828700000|2022-05-17 23:05:00|73.23|72.13|73.22|72.12|73.24|72.14|73.17|72.07|21
1652828710000|2022-05-17 23:05:10|73.21|72.11|73.2|72.1|73.21|72.11|73.19|72.09|3
1652828720000|2022-05-17 23:05:20|73.21|72.11|73.24|72.14|73.25|72.15|73.2|72.1|16
1652828730000|2022-05-17 23:05:30|73.25|72.15|73.27|72.17|73.3|72.2|73.25|72.15|12
1652828740000|2022-05-17 23:05:40|73.28|72.18|73.28|72.18|73.28|72.18|73.27|72.17|3
1652828750000|2022-05-17 23:05:50|73.27|72.17|73.28|72.18|73.28|72.18|73.26|72.16|8
1652828760000|2022-05-17 23:06:00|73.29|72.19|73.34|72.24|73.38|72.28|73.29|72.19|13
1652828770000|2022-05-17 23:06:10|73.35|72.25|73.36|72.26|73.38|72.28|73.35|72.25|8
1652828780000|2022-05-17 23:06:20|73.35|72.25|73.36|72.26|73.39|72.29|73.33|72.23|14
1652828790000|2022-05-17 23:06:30|73.35|72.25|73.35|72.25|73.36|72.26|73.34|72.24|6
1652828800000|2022-05-17 23:06:40|73.36|72.26|73.35|72.25|73.36|72.26|73.34|72.24|8
1652828810000|2022-05-17 23:06:50|73.38|72.28|73.46|72.36|73.46|72.36|73.36|72.26|14
1652828820000|2022-05-17 23:07:00|73.47|72.37|73.48|72.38|73.48|72.38|73.43|72.33|10
1652828830000|2022-05-17 23:07:10|73.49|72.39|73.51|72.41|73.52|72.42|73.49|72.39|9
1652828840000|2022-05-17 23:07:20|73.52|72.42|73.52|72.42|73.52|72.42|73.5|72.4|6
1652828850000|2022-05-17 23:07:30|73.51|72.41|73.46|72.36|73.51|72.41|73.44|72.34|7
1652828860000|2022-05-17 23:07:40|73.47|72.37|73.41|72.31|73.5|72.4|73.41|72.31|16
1652828870000|2022-05-17 23:07:50|73.39|72.29|73.36|72.26|73.4|72.3|73.36|72.26|6
1652828880000|2022-05-17 23:08:00|73.35|72.25|73.35|72.25|73.36|72.26|73.34|72.24|7
1652828890000|2022-05-17 23:08:10|73.34|72.24|73.38|72.28|73.4|72.3|73.34|72.24|9
1652828900000|2022-05-17 23:08:20|73.35|72.25|73.36|72.26|73.36|72.26|73.34|72.24|6
1652828910000|2022-05-17 23:08:30|73.35|72.25|73.34|72.24|73.35|72.25|73.34|72.24|2
1652828920000|2022-05-17 23:08:40|73.33|72.23|73.35|72.25|73.36|72.26|73.33|72.23|7
1652828930000|2022-05-17 23:08:50|73.34|72.24|73.26|72.16|73.35|72.25|73.26|72.16|10
1652828940000|2022-05-17 23:09:00|73.25|72.15|73.21|72.11|73.26|72.16|73.19|72.09|14
1652828950000|2022-05-17 23:09:10|73.22|72.12|73.21|72.11|73.22|72.12|73.21|72.11|6
1652828960000|2022-05-17 23:09:20|73.2|72.1|73.24|72.14|73.24|72.14|73.2|72.1|5
1652828970000|2022-05-17 23:09:30|73.23|72.13|73.17|72.07|73.23|72.13|73.16|72.06|8
1652828980000|2022-05-17 23:09:40|73.16|72.06|73.19|72.09|73.27|72.17|73.16|72.06|14
1652828990000|2022-05-17 23:09:50|73.18|72.08|73.15|72.05|73.19|72.09|73.15|72.05|6
1652829000000|2022-05-17 23:10:00|73.14|72.04|73.09|71.99|73.14|72.04|73.08|71.98|7
1652829010000|2022-05-17 23:10:10|73.11|72.01|73.08|71.98|73.11|72.01|73.08|71.98|4
1652829020000|2022-05-17 23:10:20|73.09|71.99|73.14|72.04|73.15|72.05|73.09|71.99|7
1652829030000|2022-05-17 23:10:30|73.13|72.03|73.13|72.03|73.14|72.04|73.12|72.02|7
1652829040000|2022-05-17 23:10:40|73.12|72.02|73.11|72.01|73.12|72.02|73.1|72|10
1652829050000|2022-05-17 23:10:50|73.12|72.02|73.16|72.06|73.17|72.07|73.12|72.02|12
1652829060000|2022-05-17 23:11:00|73.17|72.07|73.15|72.05|73.19|72.09|73.12|72.02|13
1652829070000|2022-05-17 23:11:10|73.16|72.06|73.15|72.05|73.18|72.08|73.15|72.05|6
1652829080000|2022-05-17 23:11:20|73.16|72.06|73.18|72.08|73.18|72.08|73.15|72.05|5
1652829090000|2022-05-17 23:11:30|73.19|72.09|73.2|72.1|73.2|72.1|73.18|72.08|4
1652829100000|2022-05-17 23:11:40|73.19|72.09|73.2|72.1|73.22|72.12|73.19|72.09|11
1652829110000|2022-05-17 23:11:50|73.21|72.11|73.18|72.08|73.21|72.11|73.18|72.08|8
1652829120000|2022-05-17 23:12:00|73.19|72.09|73.17|72.07|73.2|72.1|73.17|72.07|7
1652829130000|2022-05-17 23:12:10|73.18|72.08|73.14|72.04|73.18|72.08|73.14|72.04|5
1652829140000|2022-05-17 23:12:20|73.15|72.05|73.14|72.04|73.15|72.05|73.14|72.04|2
1652829160000|2022-05-17 23:12:40|73.13|72.03|73.13|72.03|73.13|72.03|73.13|72.03|1
1652829170000|2022-05-17 23:12:50|73.14|72.04|73.14|72.04|73.14|72.04|73.13|72.03|7
1652829180000|2022-05-17 23:13:00|73.13|72.03|73.13|72.03|73.13|72.03|73.13|72.03|1
1652829190000|2022-05-17 23:13:10|73.12|72.02|73.12|72.02|73.13|72.03|73.12|72.02|3
1652829200000|2022-05-17 23:13:20|73.13|72.03|73.15|72.05|73.15|72.05|73.12|72.02|5
1652829210000|2022-05-17 23:13:30|73.17|72.07|73.2|72.1|73.2|72.1|73.17|72.07|4
1652829220000|2022-05-17 23:13:40|73.21|72.11|73.22|72.12|73.24|72.14|73.2|72.1|7
1652829230000|2022-05-17 23:13:50|73.23|72.13|73.14|72.04|73.23|72.13|73.14|72.04|9
1652829240000|2022-05-17 23:14:00|73.13|72.03|73.05|71.95|73.13|72.03|73.05|71.95|11
1652829250000|2022-05-17 23:14:10|73.06|71.96|73.06|71.96|73.06|71.96|73.05|71.95|3
1652829260000|2022-05-17 23:14:20|73.05|71.95|73.06|71.96|73.06|71.96|73.05|71.95|4
1652829270000|2022-05-17 23:14:30|73.07|71.97|73.1|72|73.1|72|73.07|71.97|6
1652829280000|2022-05-17 23:14:40|73.11|72.01|73.11|72.01|73.11|72.01|73.1|72|3
1652829290000|2022-05-17 23:14:50|73.1|72|73.1|72|73.11|72.01|73.1|72|3
1652829300000|2022-05-17 23:15:00|73.11|72.01|73.16|72.06|73.18|72.08|73.11|72.01|9
1652829310000|2022-05-17 23:15:10|73.17|72.07|73.16|72.06|73.2|72.1|73.15|72.05|6
1652829320000|2022-05-17 23:15:20|73.19|72.09|73.19|72.09|73.19|72.09|73.18|72.08|3
1652829340000|2022-05-17 23:15:40|73.2|72.1|73.2|72.1|73.21|72.11|73.2|72.1|3
1652829350000|2022-05-17 23:15:50|73.21|72.11|73.22|72.12|73.23|72.13|73.21|72.11|8
1652829360000|2022-05-17 23:16:00|73.23|72.13|73.23|72.13|73.24|72.14|73.23|72.13|5
1652829370000|2022-05-17 23:16:10|73.21|72.11|73.21|72.11|73.22|72.12|73.21|72.11|5
1652829380000|2022-05-17 23:16:20|73.22|72.12|73.15|72.05|73.22|72.12|73.14|72.04|7
1652829390000|2022-05-17 23:16:30|73.18|72.08|73.2|72.1|73.2|72.1|73.18|72.08|3
1652829400000|2022-05-17 23:16:40|73.19|72.09|73.2|72.1|73.2|72.1|73.19|72.09|2
1652829410000|2022-05-17 23:16:50|73.21|72.11|73.2|72.1|73.22|72.12|73.2|72.1|15
1652829420000|2022-05-17 23:17:00|73.19|72.09|73.15|72.05|73.19|72.09|73.15|72.05|6
1652829430000|2022-05-17 23:17:10|73.14|72.04|73.15|72.05|73.15|72.05|73.14|72.04|2
1652829440000|2022-05-17 23:17:20|73.16|72.06|73.19|72.09|73.19|72.09|73.15|72.05|9
1652829450000|2022-05-17 23:17:30|73.2|72.1|73.23|72.13|73.23|72.13|73.2|72.1|4
1652829460000|2022-05-17 23:17:40|73.24|72.14|73.25|72.15|73.25|72.15|73.23|72.13|4
1652829470000|2022-05-17 23:17:50|73.24|72.14|73.19|72.09|73.24|72.14|73.18|72.08|7
1652829480000|2022-05-17 23:18:00|73.2|72.1|73.2|72.1|73.2|72.1|73.19|72.09|5
1652829490000|2022-05-17 23:18:10|73.21|72.11|73.2|72.1|73.21|72.11|73.19|72.09|4
1652829500000|2022-05-17 23:18:20|73.21|72.11|73.2|72.1|73.21|72.11|73.2|72.1|2
1652829510000|2022-05-17 23:18:30|73.21|72.11|73.21|72.11|73.21|72.11|73.21|72.11|1
1652829520000|2022-05-17 23:18:40|73.22|72.12|73.21|72.11|73.23|72.13|73.21|72.11|10
1652829530000|2022-05-17 23:18:50|73.22|72.12|73.21|72.11|73.22|72.12|73.2|72.1|8
1652829540000|2022-05-17 23:19:00|73.2|72.1|73.21|72.11|73.21|72.11|73.2|72.1|8
1652829550000|2022-05-17 23:19:10|73.2|72.1|73.17|72.07|73.21|72.11|73.17|72.07|5
1652829560000|2022-05-17 23:19:20|73.16|72.06|73.09|71.99|73.16|72.06|73.09|71.99|6
1652829570000|2022-05-17 23:19:30|73.08|71.98|73.08|71.98|73.09|71.99|73.05|71.95|7
1652829590000|2022-05-17 23:19:50|73.07|71.97|73.08|71.98|73.08|71.98|73.07|71.97|2
1652829600000|2022-05-17 23:20:00|73.09|71.99|73.18|72.08|73.19|72.09|73.09|71.99|9
1652829610000|2022-05-17 23:20:10|73.2|72.1|73.23|72.13|73.23|72.13|73.2|72.1|8
1652829620000|2022-05-17 23:20:20|73.24|72.14|73.24|72.14|73.24|72.14|73.24|72.14|1
1652829630000|2022-05-17 23:20:30|73.22|72.12|73.23|72.13|73.23|72.13|73.22|72.12|6
1652829640000|2022-05-17 23:20:40|73.24|72.14|73.24|72.14|73.24|72.14|73.23|72.13|7
1652829650000|2022-05-17 23:20:50|73.23|72.13|73.24|72.14|73.24|72.14|73.23|72.13|4
1652829660000|2022-05-17 23:21:00|73.23|72.13|73.17|72.07|73.23|72.13|73.15|72.05|10
1652829670000|2022-05-17 23:21:10|73.26|72.16|73.34|72.24|73.34|72.24|73.26|72.16|12
1652829680000|2022-05-17 23:21:20|73.33|72.23|73.33|72.23|73.33|72.23|73.31|72.21|7
1652829690000|2022-05-17 23:21:30|73.32|72.22|73.32|72.22|73.32|72.22|73.31|72.21|7
1652829700000|2022-05-17 23:21:40|73.31|72.21|73.26|72.16|73.31|72.21|73.23|72.13|6
1652829710000|2022-05-17 23:21:50|73.28|72.18|73.3|72.2|73.31|72.21|73.28|72.18|6
1652829730000|2022-05-17 23:22:10|73.29|72.19|73.33|72.23|73.33|72.23|73.29|72.19|9
1652829740000|2022-05-17 23:22:20|73.32|72.22|73.39|72.29|73.39|72.29|73.32|72.22|6
1652829750000|2022-05-17 23:22:30|73.38|72.28|73.33|72.23|73.39|72.29|73.32|72.22|9
1652829760000|2022-05-17 23:22:40|73.36|72.26|73.38|72.28|73.42|72.32|73.36|72.26|14
1652829770000|2022-05-17 23:22:50|73.39|72.29|73.39|72.29|73.4|72.3|73.39|72.29|3
1652829780000|2022-05-17 23:23:00|73.41|72.31|73.41|72.31|73.42|72.32|73.4|72.3|5
1652829790000|2022-05-17 23:23:10|73.43|72.33|73.44|72.34|73.44|72.34|73.43|72.33|2
1652829800000|2022-05-17 23:23:20|73.43|72.33|73.49|72.39|73.49|72.39|73.4|72.3|11
1652829810000|2022-05-17 23:23:30|73.48|72.38|73.48|72.38|73.49|72.39|73.48|72.38|7
1652829820000|2022-05-17 23:23:40|73.47|72.37|73.4|72.3|73.47|72.37|73.39|72.29|7
1652829830000|2022-05-17 23:23:50|73.38|72.28|73.31|72.21|73.38|72.28|73.31|72.21|8
1652829840000|2022-05-17 23:24:00|73.3|72.2|73.31|72.21|73.33|72.23|73.3|72.2|7
1652829860000|2022-05-17 23:24:20|73.3|72.2|73.39|72.29|73.39|72.29|73.3|72.2|9
1652829870000|2022-05-17 23:24:30|73.38|72.28|73.39|72.29|73.39|72.29|73.36|72.26|4
1652829880000|2022-05-17 23:24:40|73.4|72.3|73.44|72.34|73.44|72.34|73.4|72.3|5
1652829890000|2022-05-17 23:24:50|73.45|72.35|73.45|72.35|73.48|72.38|73.45|72.35|8
1652829900000|2022-05-17 23:25:00|73.44|72.34|73.45|72.35|73.46|72.36|73.44|72.34|4
1652829910000|2022-05-17 23:25:10|73.44|72.34|73.44|72.34|73.44|72.34|73.42|72.32|5
1652829920000|2022-05-17 23:25:20|73.43|72.33|73.43|72.33|73.44|72.34|73.43|72.33|7
1652829930000|2022-05-17 23:25:30|73.42|72.32|73.48|72.38|73.49|72.39|73.41|72.31|9
1652829940000|2022-05-17 23:25:40|73.49|72.39|73.51|72.41|73.52|72.42|73.49|72.39|4
1652829950000|2022-05-17 23:25:50|73.5|72.4|73.45|72.35|73.51|72.41|73.45|72.35|7
1652829960000|2022-05-17 23:26:00|73.44|72.34|73.44|72.34|73.45|72.35|73.43|72.33|11
1652829970000|2022-05-17 23:26:10|73.43|72.33|73.42|72.32|73.44|72.34|73.42|72.32|6
1652829980000|2022-05-17 23:26:20|73.43|72.33|73.4|72.3|73.43|72.33|73.39|72.29|10
1652829990000|2022-05-17 23:26:30|73.39|72.29|73.38|72.28|73.4|72.3|73.37|72.27|9
1652830010000|2022-05-17 23:26:50|73.37|72.27|73.48|72.38|73.48|72.38|73.37|72.27|11
1652830020000|2022-05-17 23:27:00|73.49|72.39|73.49|72.39|73.5|72.4|73.47|72.37|15
1652830030000|2022-05-17 23:27:10|73.48|72.38|73.5|72.4|73.5|72.4|73.48|72.38|11
1652830040000|2022-05-17 23:27:20|73.51|72.41|73.52|72.42|73.52|72.42|73.5|72.4|8
1652830050000|2022-05-17 23:27:30|73.53|72.43|73.53|72.43|73.53|72.43|73.53|72.43|1
1652830060000|2022-05-17 23:27:40|73.52|72.42|73.48|72.38|73.52|72.42|73.48|72.38|5
1652830070000|2022-05-17 23:27:50|73.49|72.39|73.49|72.39|73.51|72.41|73.48|72.38|5
1652830080000|2022-05-17 23:28:00|73.51|72.41|73.53|72.43|73.53|72.43|73.51|72.41|3
1652830090000|2022-05-17 23:28:10|73.52|72.42|73.53|72.43|73.55|72.45|73.52|72.42|8
1652830100000|2022-05-17 23:28:20|73.54|72.44|73.51|72.41|73.54|72.44|73.5|72.4|6
1652830110000|2022-05-17 23:28:30|73.52|72.42|73.52|72.42|73.52|72.42|73.52|72.42|1
1652830120000|2022-05-17 23:28:40|73.51|72.41|73.5|72.4|73.51|72.41|73.5|72.4|4
1652830130000|2022-05-17 23:28:50|73.49|72.39|73.5|72.4|73.5|72.4|73.47|72.37|6
1652830140000|2022-05-17 23:29:00|73.51|72.41|73.5|72.4|73.51|72.41|73.5|72.4|6
1652830150000|2022-05-17 23:29:10|73.49|72.39|73.46|72.36|73.49|72.39|73.46|72.36|3
1652830160000|2022-05-17 23:29:20|73.47|72.37|73.39|72.29|73.48|72.38|73.39|72.29|9
1652830170000|2022-05-17 23:29:30|73.38|72.28|73.4|72.3|73.4|72.3|73.37|72.27|7
1652830180000|2022-05-17 23:29:40|73.41|72.31|73.44|72.34|73.45|72.35|73.41|72.31|9
1652830190000|2022-05-17 23:29:50|73.45|72.35|73.47|72.37|73.49|72.39|73.45|72.35|8
1652830200000|2022-05-17 23:30:00|73.48|72.38|73.43|72.33|73.49|72.39|73.43|72.33|8
1652830210000|2022-05-17 23:30:10|73.44|72.34|73.36|72.26|73.44|72.34|73.36|72.26|6
1652830220000|2022-05-17 23:30:20|73.37|72.27|73.38|72.28|73.39|72.29|73.37|72.27|6
1652830230000|2022-05-17 23:30:30|73.39|72.29|73.38|72.28|73.39|72.29|73.38|72.28|4
1652830240000|2022-05-17 23:30:40|73.39|72.29|73.39|72.29|73.39|72.29|73.38|72.28|3
1652830250000|2022-05-17 23:30:50|73.38|72.28|73.34|72.24|73.39|72.29|73.34|72.24|15
1652830260000|2022-05-17 23:31:00|73.35|72.25|73.34|72.24|73.36|72.26|73.34|72.24|6
1652830270000|2022-05-17 23:31:10|73.37|72.27|73.38|72.28|73.38|72.28|73.37|72.27|2
1652830280000|2022-05-17 23:31:20|73.39|72.29|73.39|72.29|73.41|72.31|73.39|72.29|7
1652830290000|2022-05-17 23:31:30|73.4|72.3|73.38|72.28|73.4|72.3|73.38|72.28|3
1652830300000|2022-05-17 23:31:40|73.37|72.27|73.37|72.27|73.39|72.29|73.36|72.26|8
1652830310000|2022-05-17 23:31:50|73.36|72.26|73.33|72.23|73.36|72.26|73.32|72.22|9
1652830320000|2022-05-17 23:32:00|73.32|72.22|73.39|72.29|73.39|72.29|73.32|72.22|10
1652830330000|2022-05-17 23:32:10|73.4|72.3|73.39|72.29|73.4|72.3|73.39|72.29|2
1652830340000|2022-05-17 23:32:20|73.37|72.27|73.33|72.23|73.37|72.27|73.33|72.23|11
1652830350000|2022-05-17 23:32:30|73.32|72.22|73.29|72.19|73.32|72.22|73.29|72.19|3
1652830360000|2022-05-17 23:32:40|73.28|72.18|73.28|72.18|73.29|72.19|73.28|72.18|3
1652830370000|2022-05-17 23:32:50|73.27|72.17|73.3|72.2|73.3|72.2|73.27|72.17|6
1652830380000|2022-05-17 23:33:00|73.28|72.18|73.29|72.19|73.3|72.2|73.28|72.18|9
1652830390000|2022-05-17 23:33:10|73.28|72.18|73.29|72.19|73.31|72.21|73.28|72.18|7
1652830400000|2022-05-17 23:33:20|73.28|72.18|73.28|72.18|73.29|72.19|73.28|72.18|3
1652830410000|2022-05-17 23:33:30|73.29|72.19|73.3|72.2|73.3|72.2|73.28|72.18|4
1652830420000|2022-05-17 23:33:40|73.31|72.21|73.31|72.21|73.32|72.22|73.31|72.21|3
1652830430000|2022-05-17 23:33:50|73.3|72.2|73.25|72.15|73.31|72.21|73.25|72.15|5
1652830440000|2022-05-17 23:34:00|73.23|72.13|73.23|72.13|73.24|72.14|73.22|72.12|5
1652830450000|2022-05-17 23:34:10|73.24|72.14|73.28|72.18|73.28|72.18|73.24|72.14|4
1652830460000|2022-05-17 23:34:20|73.26|72.16|73.28|72.18|73.28|72.18|73.26|72.16|3
1652830470000|2022-05-17 23:34:30|73.29|72.19|73.3|72.2|73.3|72.2|73.28|72.18|6
1652830480000|2022-05-17 23:34:40|73.29|72.19|73.24|72.14|73.29|72.19|73.23|72.13|8
1652830490000|2022-05-17 23:34:50|73.23|72.13|73.23|72.13|73.23|72.13|73.23|72.13|1
1652830500000|2022-05-17 23:35:00|73.22|72.12|73.22|72.12|73.24|72.14|73.2|72.1|9
1652830510000|2022-05-17 23:35:10|73.2|72.1|73.22|72.12|73.22|72.12|73.2|72.1|3
1652830520000|2022-05-17 23:35:20|73.21|72.11|73.21|72.11|73.22|72.12|73.2|72.1|9
1652830530000|2022-05-17 23:35:30|73.22|72.12|73.27|72.17|73.27|72.17|73.22|72.12|8
1652830540000|2022-05-17 23:35:40|73.28|72.18|73.4|72.3|73.4|72.3|73.25|72.15|11
1652830550000|2022-05-17 23:35:50|73.41|72.31|73.42|72.32|73.44|72.34|73.41|72.31|5
1652830560000|2022-05-17 23:36:00|73.41|72.31|73.33|72.23|73.42|72.32|73.31|72.21|13
1652830570000|2022-05-17 23:36:10|73.34|72.24|73.38|72.28|73.39|72.29|73.34|72.24|4
1652830580000|2022-05-17 23:36:20|73.37|72.27|73.33|72.23|73.38|72.28|73.31|72.21|11
1652830590000|2022-05-17 23:36:30|73.34|72.24|73.32|72.22|73.34|72.24|73.32|72.22|7
1652830600000|2022-05-17 23:36:40|73.33|72.23|73.33|72.23|73.34|72.24|73.33|72.23|7
1652830610000|2022-05-17 23:36:50|73.32|72.22|73.32|72.22|73.32|72.22|73.31|72.21|3
1652830620000|2022-05-17 23:37:00|73.33|72.23|73.32|72.22|73.33|72.23|73.32|72.22|4
1652830630000|2022-05-17 23:37:10|73.31|72.21|73.25|72.15|73.31|72.21|73.25|72.15|5
1652830640000|2022-05-17 23:37:20|73.26|72.16|73.25|72.15|73.26|72.16|73.25|72.15|2
1652830650000|2022-05-17 23:37:30|73.26|72.16|73.27|72.17|73.3|72.2|73.26|72.16|5
1652830660000|2022-05-17 23:37:40|73.26|72.16|73.26|72.16|73.27|72.17|73.26|72.16|3
1652830670000|2022-05-17 23:37:50|73.27|72.17|73.29|72.19|73.3|72.2|73.27|72.17|4
1652830680000|2022-05-17 23:38:00|73.3|72.2|73.29|72.19|73.3|72.2|73.28|72.18|6
1652830690000|2022-05-17 23:38:10|73.3|72.2|73.29|72.19|73.3|72.2|73.29|72.19|2
1652830700000|2022-05-17 23:38:20|73.3|72.2|73.3|72.2|73.31|72.21|73.3|72.2|3
1652830710000|2022-05-17 23:38:30|73.31|72.21|73.31|72.21|73.32|72.22|73.31|72.21|3
1652830730000|2022-05-17 23:38:50|73.3|72.2|73.29|72.19|73.3|72.2|73.28|72.18|3
1652830740000|2022-05-17 23:39:00|73.3|72.2|73.29|72.19|73.3|72.2|73.29|72.19|2
1652830750000|2022-05-17 23:39:10|73.3|72.2|73.3|72.2|73.31|72.21|73.3|72.2|7
1652830760000|2022-05-17 23:39:20|73.31|72.21|73.31|72.21|73.32|72.22|73.3|72.2|6
1652830770000|2022-05-17 23:39:30|73.32|72.22|73.25|72.15|73.32|72.22|73.25|72.15|5
1652830780000|2022-05-17 23:39:40|73.26|72.16|73.29|72.19|73.29|72.19|73.26|72.16|4
1652830790000|2022-05-17 23:39:50|73.28|72.18|73.26|72.16|73.28|72.18|73.26|72.16|3
1652830800000|2022-05-17 23:40:00|73.27|72.17|73.25|72.15|73.27|72.17|73.25|72.15|3
1652830810000|2022-05-17 23:40:10|73.22|72.12|73.25|72.15|73.25|72.15|73.22|72.12|10
1652830820000|2022-05-17 23:40:20|73.24|72.14|73.25|72.15|73.25|72.15|73.24|72.14|8
1652830830000|2022-05-17 23:40:30|73.28|72.18|73.28|72.18|73.3|72.2|73.28|72.18|6
1652830840000|2022-05-17 23:40:40|73.3|72.2|73.3|72.2|73.31|72.21|73.3|72.2|5
1652830850000|2022-05-17 23:40:50|73.29|72.19|73.28|72.18|73.29|72.19|73.25|72.15|8
1652830860000|2022-05-17 23:41:00|73.29|72.19|73.29|72.19|73.29|72.19|73.27|72.17|4
1652830870000|2022-05-17 23:41:10|73.3|72.2|73.3|72.2|73.31|72.21|73.29|72.19|5
1652830880000|2022-05-17 23:41:20|73.31|72.21|73.27|72.17|73.31|72.21|73.27|72.17|6
1652830890000|2022-05-17 23:41:30|73.28|72.18|73.24|72.14|73.28|72.18|73.24|72.14|8
1652830900000|2022-05-17 23:41:40|73.25|72.15|73.26|72.16|73.26|72.16|73.25|72.15|6
1652830910000|2022-05-17 23:41:50|73.27|72.17|73.28|72.18|73.28|72.18|73.26|72.16|4
1652830920000|2022-05-17 23:42:00|73.29|72.19|73.34|72.24|73.34|72.24|73.29|72.19|3
1652830940000|2022-05-17 23:42:20|73.35|72.25|73.35|72.25|73.38|72.28|73.35|72.25|8
1652830950000|2022-05-17 23:42:30|73.36|72.26|73.35|72.25|73.36|72.26|73.35|72.25|2
1652830960000|2022-05-17 23:42:40|73.36|72.26|73.39|72.29|73.4|72.3|73.35|72.25|9
1652830970000|2022-05-17 23:42:50|73.37|72.27|73.33|72.23|73.38|72.28|73.32|72.22|8
1652830980000|2022-05-17 23:43:00|73.32|72.22|73.33|72.23|73.33|72.23|73.32|72.22|4
1652830990000|2022-05-17 23:43:10|73.32|72.22|73.33|72.23|73.36|72.26|73.32|72.22|9
1652831000000|2022-05-17 23:43:20|73.34|72.24|73.35|72.25|73.35|72.25|73.34|72.24|2
1652831010000|2022-05-17 23:43:30|73.36|72.26|73.33|72.23|73.36|72.26|73.33|72.23|6
1652831020000|2022-05-17 23:43:40|73.34|72.24|73.34|72.24|73.34|72.24|73.33|72.23|7
1652831030000|2022-05-17 23:43:50|73.33|72.23|73.3|72.2|73.34|72.24|73.3|72.2|8
1652831040000|2022-05-17 23:44:00|73.31|72.21|73.3|72.2|73.31|72.21|73.3|72.2|8
1652831050000|2022-05-17 23:44:10|73.26|72.16|73.28|72.18|73.28|72.18|73.26|72.16|5
1652831060000|2022-05-17 23:44:20|73.29|72.19|73.28|72.18|73.3|72.2|73.28|72.18|3
1652831080000|2022-05-17 23:44:40|73.29|72.19|73.29|72.19|73.29|72.19|73.29|72.19|1
1652831090000|2022-05-17 23:44:50|73.3|72.2|73.3|72.2|73.3|72.2|73.29|72.19|7
1652831100000|2022-05-17 23:45:00|73.29|72.19|73.3|72.2|73.3|72.2|73.24|72.14|14
1652831110000|2022-05-17 23:45:10|73.31|72.21|73.36|72.26|73.37|72.27|73.31|72.21|8
1652831120000|2022-05-17 23:45:20|73.37|72.27|73.4|72.3|73.4|72.3|73.36|72.26|10
1652831130000|2022-05-17 23:45:30|73.41|72.31|73.45|72.35|73.45|72.35|73.41|72.31|6
1652831140000|2022-05-17 23:45:40|73.44|72.34|73.41|72.31|73.44|72.34|73.4|72.3|9
1652831150000|2022-05-17 23:45:50|73.42|72.32|73.42|72.32|73.44|72.34|73.42|72.32|5
1652831160000|2022-05-17 23:46:00|73.43|72.33|73.43|72.33|73.43|72.33|73.42|72.32|3
1652831170000|2022-05-17 23:46:10|73.44|72.34|73.48|72.38|73.49|72.39|73.44|72.34|13
1652831180000|2022-05-17 23:46:20|73.45|72.35|73.48|72.38|73.49|72.39|73.44|72.34|10
1652831190000|2022-05-17 23:46:30|73.47|72.37|73.5|72.4|73.5|72.4|73.47|72.37|8
1652831200000|2022-05-17 23:46:40|73.52|72.42|73.53|72.43|73.54|72.44|73.51|72.41|10
1652831210000|2022-05-17 23:46:50|73.52|72.42|73.5|72.4|73.52|72.42|73.5|72.4|5
1652831220000|2022-05-17 23:47:00|73.51|72.41|73.51|72.41|73.52|72.42|73.5|72.4|5
1652831230000|2022-05-17 23:47:10|73.5|72.4|73.5|72.4|73.52|72.42|73.49|72.39|9
1652831240000|2022-05-17 23:47:20|73.51|72.41|73.51|72.41|73.52|72.42|73.51|72.41|9
1652831250000|2022-05-17 23:47:30|73.5|72.4|73.53|72.43|73.53|72.43|73.5|72.4|6
1652831260000|2022-05-17 23:47:40|73.52|72.42|73.54|72.44|73.54|72.44|73.52|72.42|13
1652831270000|2022-05-17 23:47:50|73.53|72.43|73.54|72.44|73.54|72.44|73.53|72.43|18
1652831280000|2022-05-17 23:48:00|73.53|72.43|73.55|72.45|73.55|72.45|73.53|72.43|3
1652831290000|2022-05-17 23:48:10|73.54|72.44|73.55|72.45|73.55|72.45|73.54|72.44|2
1652831300000|2022-05-17 23:48:20|73.54|72.44|73.52|72.42|73.54|72.44|73.52|72.42|3
1652831310000|2022-05-17 23:48:30|73.51|72.41|73.51|72.41|73.52|72.42|73.51|72.41|5
1652831320000|2022-05-17 23:48:40|73.52|72.42|73.51|72.41|73.52|72.42|73.51|72.41|2
1652831330000|2022-05-17 23:48:50|73.5|72.4|73.49|72.39|73.51|72.41|73.48|72.38|7
1652831340000|2022-05-17 23:49:00|73.45|72.35|73.44|72.34|73.45|72.35|73.44|72.34|8
1652831350000|2022-05-17 23:49:10|73.42|72.32|73.39|72.29|73.43|72.33|73.39|72.29|9
1652831360000|2022-05-17 23:49:20|73.4|72.3|73.4|72.3|73.41|72.31|73.4|72.3|3
1652831370000|2022-05-17 23:49:30|73.39|72.29|73.4|72.3|73.4|72.3|73.39|72.29|2
1652831380000|2022-05-17 23:49:40|73.39|72.29|73.4|72.3|73.4|72.3|73.39|72.29|6
1652831390000|2022-05-17 23:49:50|73.39|72.29|73.38|72.28|73.4|72.3|73.38|72.28|8
1652831400000|2022-05-17 23:50:00|73.4|72.3|73.39|72.29|73.41|72.31|73.38|72.28|8
1652831410000|2022-05-17 23:50:10|73.4|72.3|73.45|72.35|73.45|72.35|73.4|72.3|5
1652831420000|2022-05-17 23:50:20|73.47|72.37|73.49|72.39|73.5|72.4|73.47|72.37|5
1652831430000|2022-05-17 23:50:30|73.48|72.38|73.5|72.4|73.5|72.4|73.48|72.38|7
1652831440000|2022-05-17 23:50:40|73.49|72.39|73.49|72.39|73.5|72.4|73.48|72.38|11
1652831450000|2022-05-17 23:50:50|73.48|72.38|73.49|72.39|73.49|72.39|73.48|72.38|4
1652831460000|2022-05-17 23:51:00|73.5|72.4|73.53|72.43|73.53|72.43|73.5|72.4|8
1652831470000|2022-05-17 23:51:10|73.52|72.42|73.54|72.44|73.54|72.44|73.52|72.42|7
1652831480000|2022-05-17 23:51:20|73.53|72.43|73.54|72.44|73.54|72.44|73.52|72.42|8
1652831490000|2022-05-17 23:51:30|73.53|72.43|73.53|72.43|73.54|72.44|73.53|72.43|17
1652831500000|2022-05-17 23:51:40|73.52|72.42|73.47|72.37|73.53|72.43|73.44|72.34|10
1652831510000|2022-05-17 23:51:50|73.48|72.38|73.5|72.4|73.5|72.4|73.48|72.38|6
1652831520000|2022-05-17 23:52:00|73.49|72.39|73.47|72.37|73.49|72.39|73.47|72.37|3
1652831530000|2022-05-17 23:52:10|73.48|72.38|73.5|72.4|73.51|72.41|73.48|72.38|7
1652831540000|2022-05-17 23:52:20|73.49|72.39|73.48|72.38|73.5|72.4|73.48|72.38|12
1652831550000|2022-05-17 23:52:30|73.49|72.39|73.49|72.39|73.49|72.39|73.48|72.38|5
1652831560000|2022-05-17 23:52:40|73.5|72.4|73.48|72.38|73.5|72.4|73.48|72.38|3
1652831570000|2022-05-17 23:52:50|73.49|72.39|73.46|72.36|73.49|72.39|73.45|72.35|6
1652831580000|2022-05-17 23:53:00|73.45|72.35|73.45|72.35|73.46|72.36|73.45|72.35|5
1652831590000|2022-05-17 23:53:10|73.46|72.36|73.5|72.4|73.5|72.4|73.45|72.35|7
1652831600000|2022-05-17 23:53:20|73.49|72.39|73.48|72.38|73.49|72.39|73.48|72.38|2
1652831610000|2022-05-17 23:53:30|73.49|72.39|73.49|72.39|73.51|72.41|73.49|72.39|7
1652831620000|2022-05-17 23:53:40|73.5|72.4|73.49|72.39|73.51|72.41|73.49|72.39|4
1652831630000|2022-05-17 23:53:50|73.5|72.4|73.49|72.39|73.5|72.4|73.45|72.35|9
1652831640000|2022-05-17 23:54:00|73.5|72.4|73.5|72.4|73.5|72.4|73.48|72.38|5
1652831650000|2022-05-17 23:54:10|73.49|72.39|73.5|72.4|73.5|72.4|73.49|72.39|2
1652831660000|2022-05-17 23:54:20|73.51|72.41|73.53|72.43|73.53|72.43|73.5|72.4|5
1652831670000|2022-05-17 23:54:30|73.54|72.44|73.54|72.44|73.54|72.44|73.53|72.43|3
1652831680000|2022-05-17 23:54:40|73.55|72.45|73.55|72.45|73.55|72.45|73.55|72.45|1
1652831690000|2022-05-17 23:54:50|73.56|72.46|73.56|72.46|73.56|72.46|73.55|72.45|3
1652831700000|2022-05-17 23:55:00|73.57|72.47|73.57|72.47|73.57|72.47|73.56|72.46|3
1652831710000|2022-05-17 23:55:10|73.56|72.46|73.56|72.46|73.57|72.47|73.56|72.46|3
1652831720000|2022-05-17 23:55:20|73.57|72.47|73.54|72.44|73.57|72.47|73.53|72.43|8
1652831730000|2022-05-17 23:55:30|73.53|72.43|73.53|72.43|73.54|72.44|73.53|72.43|7
1652831740000|2022-05-17 23:55:40|73.54|72.44|73.54|72.44|73.54|72.44|73.54|72.44|1
1652831750000|2022-05-17 23:55:50|73.55|72.45|73.54|72.44|73.55|72.45|73.53|72.43|4
1652831760000|2022-05-17 23:56:00|73.53|72.43|73.55|72.45|73.55|72.45|73.53|72.43|5
1652831770000|2022-05-17 23:56:10|73.54|72.44|73.54|72.44|73.55|72.45|73.54|72.44|7
1652831780000|2022-05-17 23:56:20|73.55|72.45|73.55|72.45|73.55|72.45|73.54|72.44|9
1652831790000|2022-05-17 23:56:30|73.54|72.44|73.54|72.44|73.54|72.44|73.53|72.43|3
1652831800000|2022-05-17 23:56:40|73.53|72.43|73.55|72.45|73.55|72.45|73.53|72.43|3
1652831810000|2022-05-17 23:56:50|73.54|72.44|73.54|72.44|73.55|72.45|73.54|72.44|3
1652831820000|2022-05-17 23:57:00|73.53|72.43|73.55|72.45|73.55|72.45|73.53|72.43|3
1652831830000|2022-05-17 23:57:10|73.56|72.46|73.56|72.46|73.58|72.48|73.56|72.46|7
1652831840000|2022-05-17 23:57:20|73.57|72.47|73.56|72.46|73.57|72.47|73.56|72.46|2
1652831850000|2022-05-17 23:57:30|73.55|72.45|73.55|72.45|73.55|72.45|73.53|72.43|7
1652831860000|2022-05-17 23:57:40|73.54|72.44|73.57|72.47|73.57|72.47|73.54|72.44|10
1652831870000|2022-05-17 23:57:50|73.56|72.46|73.55|72.45|73.56|72.46|73.55|72.45|6
1652831880000|2022-05-17 23:58:00|73.56|72.46|73.58|72.48|73.58|72.48|73.55|72.45|4
1652831890000|2022-05-17 23:58:10|73.56|72.46|73.51|72.41|73.56|72.46|73.51|72.41|6
1652831900000|2022-05-17 23:58:20|73.52|72.42|73.53|72.43|73.55|72.45|73.52|72.42|10
1652831910000|2022-05-17 23:58:30|73.52|72.42|73.53|72.43|73.53|72.43|73.52|72.42|2
1652831930000|2022-05-17 23:58:50|73.54|72.44|73.55|72.45|73.55|72.45|73.54|72.44|2
1652831940000|2022-05-17 23:59:00|73.54|72.44|73.56|72.46|73.57|72.47|73.54|72.44|4
1652831950000|2022-05-17 23:59:10|73.57|72.47|73.57|72.47|73.57|72.47|73.56|72.46|3
1652831960000|2022-05-17 23:59:20|73.56|72.46|73.59|72.49|73.59|72.49|73.56|72.46|2
1652831970000|2022-05-17 23:59:30|73.58|72.48|73.59|72.49|73.59|72.49|73.58|72.48|10
1652831980000|2022-05-17 23:59:40|73.58|72.48|73.59|72.49|73.59|72.49|73.58|72.48|10
1652831990000|2022-05-17 23:59:50|73.58|72.48|73.58|72.48|73.59|72.49|73.58|72.48|5
1652832000000|2022-05-18 00:00:00|73.59|72.49|73.58|72.48|73.59|72.49|73.58|72.48|8
1652832010000|2022-05-18 00:00:10|73.57|72.47|73.49|72.39|73.58|72.48|73.49|72.39|10
1652832020000|2022-05-18 00:00:20|73.48|72.38|73.42|72.32|73.48|72.38|73.42|72.32|5
1652832030000|2022-05-18 00:00:30|73.43|72.33|73.39|72.29|73.43|72.33|73.38|72.28|13
1652832040000|2022-05-18 00:00:40|73.38|72.28|73.37|72.27|73.38|72.28|73.37|72.27|2
1652832050000|2022-05-18 00:00:50|73.38|72.28|73.37|72.27|73.38|72.28|73.36|72.26|4
1652832080000|2022-05-18 00:01:20|73.38|72.28|73.43|72.33|73.43|72.33|73.38|72.28|3
1652832090000|2022-05-18 00:01:30|73.44|72.34|73.47|72.37|73.48|72.38|73.44|72.34|9
1652832100000|2022-05-18 00:01:40|73.48|72.38|73.6|72.5|73.6|72.5|73.48|72.38|12
1652832110000|2022-05-18 00:01:50|73.61|72.51|73.63|72.53|73.63|72.53|73.61|72.51|5
1652832120000|2022-05-18 00:02:00|73.62|72.52|73.72|72.62|73.72|72.62|73.6|72.5|13
1652832130000|2022-05-18 00:02:10|73.73|72.63|73.76|72.66|73.8|72.7|73.73|72.63|11
1652832140000|2022-05-18 00:02:20|73.79|72.69|73.82|72.72|73.83|72.73|73.78|72.68|10
1652832150000|2022-05-18 00:02:30|73.83|72.73|73.9|72.8|73.9|72.8|73.81|72.71|15
1652832160000|2022-05-18 00:02:40|73.91|72.81|73.91|72.81|73.98|72.88|73.9|72.8|17
1652832170000|2022-05-18 00:02:50|73.9|72.8|73.9|72.8|73.93|72.83|73.84|72.74|13
1652832180000|2022-05-18 00:03:00|73.91|72.81|73.86|72.76|73.93|72.83|73.86|72.76|10
1652832190000|2022-05-18 00:03:10|73.87|72.77|73.83|72.73|73.87|72.77|73.83|72.73|11
1652832200000|2022-05-18 00:03:20|73.82|72.72|73.78|72.68|73.82|72.72|73.78|72.68|7
1652832210000|2022-05-18 00:03:30|73.76|72.66|73.75|72.65|73.76|72.66|73.74|72.64|4
1652832220000|2022-05-18 00:03:40|73.76|72.66|73.73|72.63|73.76|72.66|73.73|72.63|6
1652832230000|2022-05-18 00:03:50|73.74|72.64|73.8|72.7|73.81|72.71|73.74|72.64|7
1652832240000|2022-05-18 00:04:00|73.79|72.69|73.81|72.71|73.82|72.72|73.79|72.69|9
1652832250000|2022-05-18 00:04:10|73.8|72.7|73.8|72.7|73.8|72.7|73.79|72.69|3
1652832260000|2022-05-18 00:04:20|73.79|72.69|73.78|72.68|73.8|72.7|73.78|72.68|4
1652832270000|2022-05-18 00:04:30|73.79|72.69|73.8|72.7|73.81|72.71|73.78|72.68|8
1652832280000|2022-05-18 00:04:40|73.81|72.71|73.74|72.64|73.81|72.71|73.74|72.64|6
1652832290000|2022-05-18 00:04:50|73.75|72.65|73.79|72.69|73.79|72.69|73.75|72.65|9
1652832300000|2022-05-18 00:05:00|73.8|72.7|73.81|72.71|73.82|72.72|73.79|72.69|8
1652832310000|2022-05-18 00:05:10|73.82|72.72|73.81|72.71|73.82|72.72|73.81|72.71|2
1652832320000|2022-05-18 00:05:20|73.82|72.72|73.84|72.74|73.85|72.75|73.81|72.71|9
1652832330000|2022-05-18 00:05:30|73.85|72.75|73.83|72.73|73.85|72.75|73.82|72.72|4
1652832340000|2022-05-18 00:05:40|73.82|72.72|73.82|72.72|73.83|72.73|73.82|72.72|3
1652832350000|2022-05-18 00:05:50|73.83|72.73|73.84|72.74|73.84|72.74|73.83|72.73|6
1652832360000|2022-05-18 00:06:00|73.83|72.73|73.92|72.82|73.92|72.82|73.83|72.73|9
1652832370000|2022-05-18 00:06:10|73.91|72.81|73.87|72.77|73.91|72.81|73.87|72.77|5
1652832380000|2022-05-18 00:06:20|73.86|72.76|73.87|72.77|73.87|72.77|73.85|72.75|4
1652832390000|2022-05-18 00:06:30|73.88|72.78|73.88|72.78|73.88|72.78|73.88|72.78|1
1652832400000|2022-05-18 00:06:40|73.87|72.77|73.87|72.77|73.88|72.78|73.87|72.77|3
1652832410000|2022-05-18 00:06:50|73.88|72.78|73.89|72.79|73.89|72.79|73.88|72.78|2
1652832420000|2022-05-18 00:07:00|73.9|72.8|73.91|72.81|73.91|72.81|73.9|72.8|2
1652832430000|2022-05-18 00:07:10|73.92|72.82|73.94|72.84|73.95|72.85|73.92|72.82|4
1652832440000|2022-05-18 00:07:20|73.95|72.85|73.96|72.86|73.96|72.86|73.95|72.85|2
1652832450000|2022-05-18 00:07:30|73.95|72.85|73.96|72.86|73.96|72.86|73.95|72.85|2
1652832460000|2022-05-18 00:07:40|73.97|72.87|73.98|72.88|73.99|72.89|73.97|72.87|8
1652832470000|2022-05-18 00:07:50|73.97|72.87|73.96|72.86|73.98|72.88|73.95|72.85|12
1652832480000|2022-05-18 00:08:00|73.95|72.85|73.95|72.85|73.96|72.86|73.94|72.84|7
1652832490000|2022-05-18 00:08:10|73.97|72.87|73.98|72.88|73.98|72.88|73.96|72.86|6
1652832500000|2022-05-18 00:08:20|73.99|72.89|73.98|72.88|74|72.9|73.97|72.87|8
1652832510000|2022-05-18 00:08:30|73.99|72.89|74|72.9|74|72.9|73.98|72.88|10
1652832520000|2022-05-18 00:08:40|74.01|72.91|74.12|73.02|74.14|73.04|74.01|72.91|9
1652832530000|2022-05-18 00:08:50|74.13|73.03|74.14|73.04|74.15|73.05|74.13|73.03|10
1652832540000|2022-05-18 00:09:00|74.13|73.03|74.12|73.02|74.13|73.03|74.11|73.01|8
1652832550000|2022-05-18 00:09:10|74.13|73.03|74.24|73.14|74.24|73.14|74.12|73.02|11
1652832560000|2022-05-18 00:09:20|74.25|73.15|74.29|73.19|74.29|73.19|74.24|73.14|9
1652832570000|2022-05-18 00:09:30|74.28|73.18|74.24|73.14|74.29|73.19|74.22|73.12|13
1652832580000|2022-05-18 00:09:40|74.23|73.13|74.26|73.16|74.27|73.17|74.22|73.12|10
1652832590000|2022-05-18 00:09:50|74.27|73.17|74.24|73.14|74.27|73.17|74.23|73.13|10
1652832600000|2022-05-18 00:10:00|74.23|73.13|74.27|73.17|74.27|73.17|74.22|73.12|10
1652832610000|2022-05-18 00:10:10|74.28|73.18|74.29|73.19|74.31|73.21|74.28|73.18|14
1652832620000|2022-05-18 00:10:20|74.3|73.2|74.3|73.2|74.31|73.21|74.28|73.18|11
1652832630000|2022-05-18 00:10:30|74.31|73.21|74.3|73.2|74.31|73.21|74.29|73.19|4
1652832640000|2022-05-18 00:10:40|74.31|73.21|74.32|73.22|74.32|73.22|74.3|73.2|4
1652832650000|2022-05-18 00:10:50|74.33|73.23|74.58|73.48|74.59|73.49|74.31|73.21|14
1652832660000|2022-05-18 00:11:00|74.56|73.46|74.55|73.45|74.56|73.46|74.51|73.41|17
1652832670000|2022-05-18 00:11:10|74.54|73.44|74.43|73.33|74.55|73.45|74.43|73.33|13
1652832680000|2022-05-18 00:11:20|74.44|73.34|74.49|73.39|74.49|73.39|74.44|73.34|9
1652832690000|2022-05-18 00:11:30|74.48|73.38|74.49|73.39|74.49|73.39|74.47|73.37|6
1652832700000|2022-05-18 00:11:40|74.48|73.38|74.42|73.32|74.48|73.38|74.42|73.32|3
1652832710000|2022-05-18 00:11:50|74.41|73.31|74.4|73.3|74.42|73.32|74.39|73.29|5
1652832720000|2022-05-18 00:12:00|74.39|73.29|74.35|73.25|74.4|73.3|74.34|73.24|8
1652832730000|2022-05-18 00:12:10|74.34|73.24|74.3|73.2|74.35|73.25|74.3|73.2|15
1652832740000|2022-05-18 00:12:20|74.29|73.19|74.29|73.19|74.3|73.2|74.27|73.17|7
1652832750000|2022-05-18 00:12:30|74.28|73.18|74.26|73.16|74.28|73.18|74.26|73.16|3
1652832760000|2022-05-18 00:12:40|74.22|73.12|74.24|73.14|74.24|73.14|74.19|73.09|8
1652832770000|2022-05-18 00:12:50|74.23|73.13|74.29|73.19|74.29|73.19|74.23|73.13|8
1652832780000|2022-05-18 00:13:00|74.28|73.18|74.29|73.19|74.31|73.21|74.28|73.18|6
1652832790000|2022-05-18 00:13:10|74.3|73.2|74.25|73.15|74.3|73.2|74.24|73.14|9
1652832800000|2022-05-18 00:13:20|74.26|73.16|74.27|73.17|74.3|73.2|74.26|73.16|10
1652832810000|2022-05-18 00:13:30|74.28|73.18|74.3|73.2|74.3|73.2|74.27|73.17|5
1652832820000|2022-05-18 00:13:40|74.29|73.19|74.3|73.2|74.31|73.21|74.29|73.19|4
1652832830000|2022-05-18 00:13:50|74.29|73.19|74.28|73.18|74.3|73.2|74.28|73.18|4
1652832840000|2022-05-18 00:14:00|74.26|73.16|74.22|73.12|74.26|73.16|74.22|73.12|5
1652832850000|2022-05-18 00:14:10|74.23|73.13|74.21|73.11|74.23|73.13|74.2|73.1|7
1652832860000|2022-05-18 00:14:20|74.2|73.1|74.21|73.11|74.21|73.11|74.2|73.1|2
1652832870000|2022-05-18 00:14:30|74.2|73.1|74.29|73.19|74.3|73.2|74.2|73.1|7
1652832880000|2022-05-18 00:14:40|74.3|73.2|74.31|73.21|74.31|73.21|74.29|73.19|9
1652832890000|2022-05-18 00:14:50|74.3|73.2|74.31|73.21|74.31|73.21|74.29|73.19|8
1652832900000|2022-05-18 00:15:00|74.3|73.2|74.32|73.22|74.34|73.24|74.3|73.2|11
1652832910000|2022-05-18 00:15:10|74.33|73.23|74.3|73.2|74.33|73.23|74.3|73.2|4
1652832920000|2022-05-18 00:15:20|74.29|73.19|74.25|73.15|74.3|73.2|74.24|73.14|10
1652832930000|2022-05-18 00:15:30|74.26|73.16|74.25|73.15|74.26|73.16|74.24|73.14|10
1652832940000|2022-05-18 00:15:40|74.24|73.14|74.28|73.18|74.28|73.18|74.24|73.14|6
1652832950000|2022-05-18 00:15:50|74.3|73.2|74.31|73.21|74.31|73.21|74.3|73.2|6
1652832960000|2022-05-18 00:16:00|74.32|73.22|74.31|73.21|74.32|73.22|74.31|73.21|2
1652832980000|2022-05-18 00:16:20|74.3|73.2|74.32|73.22|74.32|73.22|74.3|73.2|5
1652833000000|2022-05-18 00:16:40|74.33|73.23|74.33|73.23|74.34|73.24|74.33|73.23|3
1652833020000|2022-05-18 00:17:00|74.32|73.22|74.32|73.22|74.33|73.23|74.31|73.21|5
1652833030000|2022-05-18 00:17:10|74.31|73.21|74.29|73.19|74.32|73.22|74.28|73.18|7
1652833040000|2022-05-18 00:17:20|74.28|73.18|74.29|73.19|74.29|73.19|74.28|73.18|2
1652833050000|2022-05-18 00:17:30|74.3|73.2|74.31|73.21|74.31|73.21|74.3|73.2|2
1652833060000|2022-05-18 00:17:40|74.32|73.22|74.32|73.22|74.32|73.22|74.32|73.22|1
1652833070000|2022-05-18 00:17:50|74.31|73.21|74.31|73.21|74.32|73.22|74.31|73.21|3
1652833080000|2022-05-18 00:18:00|74.32|73.22|74.31|73.21|74.32|73.22|74.31|73.21|2
1652833090000|2022-05-18 00:18:10|74.32|73.22|74.34|73.24|74.34|73.24|74.31|73.21|7
1652833100000|2022-05-18 00:18:20|74.33|73.23|74.37|73.27|74.37|73.27|74.33|73.23|4
1652833110000|2022-05-18 00:18:30|74.38|73.28|74.45|73.35|74.46|73.36|74.38|73.28|6
1652833120000|2022-05-18 00:18:40|74.46|73.36|74.46|73.36|74.47|73.37|74.45|73.35|7
1652833130000|2022-05-18 00:18:50|74.45|73.35|74.48|73.38|74.48|73.38|74.45|73.35|3
1652833140000|2022-05-18 00:19:00|74.5|73.4|74.5|73.4|74.5|73.4|74.49|73.39|5
1652833150000|2022-05-18 00:19:10|74.51|73.41|74.58|73.48|74.58|73.48|74.51|73.41|5
1652833160000|2022-05-18 00:19:20|74.61|73.51|74.61|73.51|74.62|73.52|74.61|73.51|7
1652833170000|2022-05-18 00:19:30|74.62|73.52|74.66|73.56|74.69|73.59|74.62|73.52|9
1652833180000|2022-05-18 00:19:40|74.67|73.57|74.65|73.55|74.68|73.58|74.64|73.54|7
1652833190000|2022-05-18 00:19:50|74.66|73.56|74.65|73.55|74.66|73.56|74.65|73.55|2
1652833200000|2022-05-18 00:20:00|74.66|73.56|74.66|73.56|74.69|73.59|74.66|73.56|11
1652833210000|2022-05-18 00:20:10|74.67|73.57|74.64|73.54|74.68|73.58|74.63|73.53|7
1652833220000|2022-05-18 00:20:20|74.65|73.55|74.64|73.54|74.67|73.57|74.63|73.53|12
1652833230000|2022-05-18 00:20:30|74.63|73.53|74.53|73.43|74.63|73.53|74.53|73.43|11
1652833240000|2022-05-18 00:20:40|74.52|73.42|74.5|73.4|74.53|73.43|74.5|73.4|5
1652833250000|2022-05-18 00:20:50|74.49|73.39|74.44|73.34|74.5|73.4|74.44|73.34|10
1652833260000|2022-05-18 00:21:00|74.43|73.33|74.43|73.33|74.44|73.34|74.42|73.32|9
1652833270000|2022-05-18 00:21:10|74.42|73.32|74.4|73.3|74.43|73.33|74.4|73.3|6
1652833280000|2022-05-18 00:21:20|74.42|73.32|74.43|73.33|74.45|73.35|74.42|73.32|11
1652833290000|2022-05-18 00:21:30|74.42|73.32|74.44|73.34|74.44|73.34|74.42|73.32|13
1652833300000|2022-05-18 00:21:40|74.43|73.33|74.36|73.26|74.43|73.33|74.35|73.25|12
1652833310000|2022-05-18 00:21:50|74.35|73.25|74.34|73.24|74.36|73.26|74.33|73.23|8
1652833320000|2022-05-18 00:22:00|74.33|73.23|74.33|73.23|74.34|73.24|74.33|73.23|3
1652833330000|2022-05-18 00:22:10|74.34|73.24|74.36|73.26|74.36|73.26|74.34|73.24|3
1652833340000|2022-05-18 00:22:20|74.35|73.25|74.35|73.25|74.36|73.26|74.35|73.25|9
1652833350000|2022-05-18 00:22:30|74.34|73.24|74.34|73.24|74.34|73.24|74.34|73.24|1
1652833360000|2022-05-18 00:22:40|74.33|73.23|74.33|73.23|74.33|73.23|74.32|73.22|3
1652833370000|2022-05-18 00:22:50|74.32|73.22|74.35|73.25|74.35|73.25|74.32|73.22|4
1652833380000|2022-05-18 00:23:00|74.34|73.24|74.34|73.24|74.35|73.25|74.34|73.24|3
1652833390000|2022-05-18 00:23:10|74.33|73.23|74.31|73.21|74.33|73.23|74.3|73.2|5
1652833400000|2022-05-18 00:23:20|74.3|73.2|74.29|73.19|74.3|73.2|74.27|73.17|6
1652833410000|2022-05-18 00:23:30|74.3|73.2|74.29|73.19|74.31|73.21|74.28|73.18|6
1652833430000|2022-05-18 00:23:50|74.28|73.18|74.28|73.18|74.29|73.19|74.28|73.18|7
1652833440000|2022-05-18 00:24:00|74.29|73.19|74.28|73.18|74.29|73.19|74.28|73.18|2
1652833450000|2022-05-18 00:24:10|74.29|73.19|74.28|73.18|74.29|73.19|74.28|73.18|4
1652833460000|2022-05-18 00:24:20|74.29|73.19|74.29|73.19|74.29|73.19|74.29|73.19|1
1652833470000|2022-05-18 00:24:30|74.28|73.18|74.3|73.2|74.31|73.21|74.28|73.18|8
1652833480000|2022-05-18 00:24:40|74.29|73.19|74.28|73.18|74.29|73.19|74.28|73.18|2
1652833500000|2022-05-18 00:25:00|74.29|73.19|74.28|73.18|74.3|73.2|74.28|73.18|5
1652833530000|2022-05-18 00:25:30|74.27|73.17|74.33|73.23|74.33|73.23|74.27|73.17|5
1652833540000|2022-05-18 00:25:40|74.32|73.22|74.32|73.22|74.33|73.23|74.32|73.22|3
1652833550000|2022-05-18 00:25:50|74.3|73.2|74.32|73.22|74.32|73.22|74.29|73.19|7
1652833560000|2022-05-18 00:26:00|74.33|73.23|74.33|73.23|74.34|73.24|74.33|73.23|3
1652833570000|2022-05-18 00:26:10|74.34|73.24|74.33|73.23|74.34|73.24|74.33|73.23|2
1652833580000|2022-05-18 00:26:20|74.32|73.22|74.3|73.2|74.32|73.22|74.3|73.2|3
1652833590000|2022-05-18 00:26:30|74.31|73.21|74.3|73.2|74.31|73.21|74.3|73.2|2
1652833600000|2022-05-18 00:26:40|74.31|73.21|74.29|73.19|74.31|73.21|74.29|73.19|7
1652833610000|2022-05-18 00:26:50|74.3|73.2|74.32|73.22|74.32|73.22|74.3|73.2|7
1652833620000|2022-05-18 00:27:00|74.33|73.23|74.39|73.29|74.42|73.32|74.33|73.23|9
1652833630000|2022-05-18 00:27:10|74.4|73.3|74.34|73.24|74.4|73.3|74.33|73.23|8
1652833640000|2022-05-18 00:27:20|74.33|73.23|74.36|73.26|74.36|73.26|74.33|73.23|10
1652833650000|2022-05-18 00:27:30|74.37|73.27|74.36|73.26|74.37|73.27|74.36|73.26|2
1652833660000|2022-05-18 00:27:40|74.35|73.25|74.34|73.24|74.35|73.25|74.34|73.24|2
1652833670000|2022-05-18 00:27:50|74.35|73.25|74.36|73.26|74.36|73.26|74.35|73.25|2
1652833680000|2022-05-18 00:28:00|74.37|73.27|74.36|73.26|74.37|73.27|74.36|73.26|4
1652833690000|2022-05-18 00:28:10|74.37|73.27|74.37|73.27|74.37|73.27|74.36|73.26|3
1652833700000|2022-05-18 00:28:20|74.36|73.26|74.36|73.26|74.38|73.28|74.36|73.26|5
1652833710000|2022-05-18 00:28:30|74.37|73.27|74.38|73.28|74.39|73.29|74.37|73.27|4
1652833720000|2022-05-18 00:28:40|74.44|73.34|74.5|73.4|74.5|73.4|74.44|73.34|10
1652833730000|2022-05-18 00:28:50|74.49|73.39|74.5|73.4|74.5|73.4|74.48|73.38|3
1652833740000|2022-05-18 00:29:00|74.51|73.41|74.54|73.44|74.54|73.44|74.43|73.33|12
1652833750000|2022-05-18 00:29:10|74.56|73.46|74.58|73.48|74.59|73.49|74.56|73.46|5
1652833760000|2022-05-18 00:29:20|74.59|73.49|74.58|73.48|74.6|73.5|74.58|73.48|4
1652833770000|2022-05-18 00:29:30|74.59|73.49|74.59|73.49|74.59|73.49|74.59|73.49|1
1652833780000|2022-05-18 00:29:40|74.61|73.51|74.58|73.48|74.61|73.51|74.58|73.48|8
1652833790000|2022-05-18 00:29:50|74.59|73.49|74.64|73.54|74.64|73.54|74.59|73.49|3
1652833800000|2022-05-18 00:30:00|74.63|73.53|74.54|73.44|74.63|73.53|74.52|73.42|13
1652833810000|2022-05-18 00:30:10|74.53|73.43|74.64|73.54|74.64|73.54|74.51|73.41|14
1652833820000|2022-05-18 00:30:20|74.62|73.52|74.63|73.53|74.65|73.55|74.61|73.51|8
1652833830000|2022-05-18 00:30:30|74.64|73.54|74.71|73.61|74.71|73.61|74.64|73.54|11
1652833840000|2022-05-18 00:30:40|74.7|73.6|74.7|73.6|74.7|73.6|74.7|73.6|1
1652833850000|2022-05-18 00:30:50|74.69|73.59|74.66|73.56|74.69|73.59|74.65|73.55|4
1652833860000|2022-05-18 00:31:00|74.65|73.55|74.65|73.55|74.66|73.56|74.64|73.54|7
1652833870000|2022-05-18 00:31:10|74.64|73.54|74.56|73.46|74.64|73.54|74.56|73.46|11
1652833880000|2022-05-18 00:31:20|74.55|73.45|74.56|73.46|74.56|73.46|74.55|73.45|4
1652833890000|2022-05-18 00:31:30|74.55|73.45|74.52|73.42|74.56|73.46|74.5|73.4|8
1652833900000|2022-05-18 00:31:40|74.51|73.41|74.52|73.42|74.52|73.42|74.51|73.41|2
1652833910000|2022-05-18 00:31:50|74.51|73.41|74.51|73.41|74.52|73.42|74.51|73.41|5
1652833920000|2022-05-18 00:32:00|74.53|73.43|74.52|73.42|74.53|73.43|74.52|73.42|4
1652833930000|2022-05-18 00:32:10|74.53|73.43|74.52|73.42|74.53|73.43|74.51|73.41|6
1652833940000|2022-05-18 00:32:20|74.51|73.41|74.51|73.41|74.52|73.42|74.51|73.41|5
1652833950000|2022-05-18 00:32:30|74.52|73.42|74.51|73.41|74.52|73.42|74.51|73.41|4
1652833960000|2022-05-18 00:32:40|74.52|73.42|74.49|73.39|74.52|73.42|74.49|73.39|5
1652833970000|2022-05-18 00:32:50|74.5|73.4|74.5|73.4|74.5|73.4|74.49|73.39|9
1652833980000|2022-05-18 00:33:00|74.49|73.39|74.5|73.4|74.5|73.4|74.49|73.39|6
1652833990000|2022-05-18 00:33:10|74.51|73.41|74.54|73.44|74.54|73.44|74.5|73.4|4
1652834000000|2022-05-18 00:33:20|74.53|73.43|74.54|73.44|74.54|73.44|74.53|73.43|8
1652834010000|2022-05-18 00:33:30|74.53|73.43|74.53|73.43|74.54|73.44|74.52|73.42|5
1652834020000|2022-05-18 00:33:40|74.54|73.44|74.53|73.43|74.54|73.44|74.53|73.43|2
1652834030000|2022-05-18 00:33:50|74.54|73.44|74.54|73.44|74.54|73.44|74.52|73.42|7
1652834040000|2022-05-18 00:34:00|74.55|73.45|74.66|73.56|74.66|73.56|74.55|73.45|8
1652834050000|2022-05-18 00:34:10|74.67|73.57|74.7|73.6|74.71|73.61|74.66|73.56|10
1652834060000|2022-05-18 00:34:20|74.69|73.59|74.74|73.64|74.8|73.7|74.69|73.59|11
1652834070000|2022-05-18 00:34:30|74.73|73.63|74.72|73.62|74.74|73.64|74.71|73.61|11
1652834080000|2022-05-18 00:34:40|74.73|73.63|74.74|73.64|74.76|73.66|74.72|73.62|14
1652834090000|2022-05-18 00:34:50|74.75|73.65|74.79|73.69|74.79|73.69|74.74|73.64|12
1652834100000|2022-05-18 00:35:00|74.8|73.7|74.8|73.7|74.81|73.71|74.79|73.69|5
1652834110000|2022-05-18 00:35:10|74.79|73.69|74.75|73.65|74.79|73.69|74.75|73.65|6
1652834120000|2022-05-18 00:35:20|74.76|73.66|74.74|73.64|74.76|73.66|74.73|73.63|11
1652834130000|2022-05-18 00:35:30|74.75|73.65|74.73|73.63|74.75|73.65|74.73|73.63|5
1652834140000|2022-05-18 00:35:40|74.72|73.62|74.71|73.61|74.72|73.62|74.71|73.61|2
1652834150000|2022-05-18 00:35:50|74.7|73.6|74.65|73.55|74.71|73.61|74.65|73.55|10
1652834160000|2022-05-18 00:36:00|74.64|73.54|74.65|73.55|74.65|73.55|74.64|73.54|4
1652834170000|2022-05-18 00:36:10|74.63|73.53|74.62|73.52|74.63|73.53|74.61|73.51|4
1652834180000|2022-05-18 00:36:20|74.61|73.51|74.59|73.49|74.62|73.52|74.59|73.49|5
1652834190000|2022-05-18 00:36:30|74.58|73.48|74.56|73.46|74.59|73.49|74.54|73.44|11
1652834200000|2022-05-18 00:36:40|74.57|73.47|74.59|73.49|74.62|73.52|74.57|73.47|9
1652834210000|2022-05-18 00:36:50|74.58|73.48|74.56|73.46|74.58|73.48|74.55|73.45|9
1652834220000|2022-05-18 00:37:00|74.57|73.47|74.55|73.45|74.61|73.51|74.55|73.45|16
1652834230000|2022-05-18 00:37:10|74.54|73.44|74.54|73.44|74.54|73.44|74.54|73.44|1
1652834240000|2022-05-18 00:37:20|74.55|73.45|74.58|73.48|74.59|73.49|74.55|73.45|6
1652834250000|2022-05-18 00:37:30|74.57|73.47|74.57|73.47|74.57|73.47|74.57|73.47|1
1652834260000|2022-05-18 00:37:40|74.55|73.45|74.56|73.46|74.56|73.46|74.54|73.44|4
1652834270000|2022-05-18 00:37:50|74.54|73.44|74.56|73.46|74.57|73.47|74.53|73.43|9
1652834280000|2022-05-18 00:38:00|74.55|73.45|74.54|73.44|74.55|73.45|74.54|73.44|2
1652834290000|2022-05-18 00:38:10|74.55|73.45|74.54|73.44|74.55|73.45|74.54|73.44|4
1652834310000|2022-05-18 00:38:30|74.53|73.43|74.53|73.43|74.53|73.43|74.52|73.42|3
1652834320000|2022-05-18 00:38:40|74.52|73.42|74.51|73.41|74.53|73.43|74.5|73.4|6
1652834330000|2022-05-18 00:38:50|74.5|73.4|74.49|73.39|74.51|73.41|74.49|73.39|8
1652834340000|2022-05-18 00:39:00|74.48|73.38|74.46|73.36|74.48|73.38|74.44|73.34|7
1652834350000|2022-05-18 00:39:10|74.47|73.37|74.52|73.42|74.53|73.43|74.47|73.37|6
1652834360000|2022-05-18 00:39:20|74.51|73.41|74.47|73.37|74.51|73.41|74.47|73.37|7
1652834370000|2022-05-18 00:39:30|74.48|73.38|74.48|73.38|74.49|73.39|74.48|73.38|9
1652834380000|2022-05-18 00:39:40|74.47|73.37|74.5|73.4|74.5|73.4|74.47|73.37|4
1652834390000|2022-05-18 00:39:50|74.51|73.41|74.51|73.41|74.52|73.42|74.51|73.41|3
1652834400000|2022-05-18 00:40:00|74.5|73.4|74.48|73.38|74.5|73.4|74.48|73.38|3
1652834410000|2022-05-18 00:40:10|74.49|73.39|74.48|73.38|74.5|73.4|74.48|73.38|4
1652834420000|2022-05-18 00:40:20|74.5|73.4|74.46|73.36|74.5|73.4|74.46|73.36|6
1652834430000|2022-05-18 00:40:30|74.47|73.37|74.47|73.37|74.47|73.37|74.46|73.36|11
1652834440000|2022-05-18 00:40:40|74.46|73.36|74.46|73.36|74.47|73.37|74.46|73.36|5
1652834450000|2022-05-18 00:40:50|74.45|73.35|74.46|73.36|74.47|73.37|74.45|73.35|6
1652834460000|2022-05-18 00:41:00|74.45|73.35|74.44|73.34|74.46|73.36|74.43|73.33|8
1652834470000|2022-05-18 00:41:10|74.43|73.33|74.43|73.33|74.43|73.33|74.42|73.32|7
1652834480000|2022-05-18 00:41:20|74.42|73.32|74.36|73.26|74.42|73.32|74.36|73.26|6
1652834490000|2022-05-18 00:41:30|74.34|73.24|74.36|73.26|74.37|73.27|74.34|73.24|5
1652834500000|2022-05-18 00:41:40|74.35|73.25|74.37|73.27|74.37|73.27|74.35|73.25|5
1652834510000|2022-05-18 00:41:50|74.38|73.28|74.38|73.28|74.39|73.29|74.38|73.28|3
1652834520000|2022-05-18 00:42:00|74.37|73.27|74.38|73.28|74.38|73.28|74.37|73.27|4
1652834530000|2022-05-18 00:42:10|74.41|73.31|74.43|73.33|74.44|73.34|74.41|73.31|7
1652834540000|2022-05-18 00:42:20|74.42|73.32|74.43|73.33|74.43|73.33|74.41|73.31|4
1652834550000|2022-05-18 00:42:30|74.44|73.34|74.42|73.32|74.44|73.34|74.42|73.32|3
1652834560000|2022-05-18 00:42:40|74.41|73.31|74.43|73.33|74.43|73.33|74.4|73.3|7
1652834580000|2022-05-18 00:43:00|74.44|73.34|74.42|73.32|74.46|73.36|74.42|73.32|7
1652834590000|2022-05-18 00:43:10|74.43|73.33|74.44|73.34|74.44|73.34|74.42|73.32|6
1652834600000|2022-05-18 00:43:20|74.43|73.33|74.42|73.32|74.43|73.33|74.42|73.32|4
1652834610000|2022-05-18 00:43:30|74.43|73.33|74.42|73.32|74.43|73.33|74.42|73.32|2
1652834620000|2022-05-18 00:43:40|74.43|73.33|74.46|73.36|74.46|73.36|74.42|73.32|5
1652834630000|2022-05-18 00:43:50|74.45|73.35|74.45|73.35|74.45|73.35|74.45|73.35|1
1652834640000|2022-05-18 00:44:00|74.46|73.36|74.48|73.38|74.49|73.39|74.46|73.36|5
1652834650000|2022-05-18 00:44:10|74.49|73.39|74.45|73.35|74.51|73.41|74.45|73.35|7
1652834660000|2022-05-18 00:44:20|74.44|73.34|74.44|73.34|74.45|73.35|74.43|73.33|7
1652834670000|2022-05-18 00:44:30|74.45|73.35|74.45|73.35|74.45|73.35|74.45|73.35|1
1652834680000|2022-05-18 00:44:40|74.46|73.36|74.48|73.38|74.48|73.38|74.45|73.35|11
1652834690000|2022-05-18 00:44:50|74.47|73.37|74.45|73.35|74.47|73.37|74.44|73.34|7
1652834700000|2022-05-18 00:45:00|74.44|73.34|74.46|73.36|74.47|73.37|74.44|73.34|5
1652834710000|2022-05-18 00:45:10|74.45|73.35|74.45|73.35|74.45|73.35|74.42|73.32|8
1652834720000|2022-05-18 00:45:20|74.44|73.34|74.45|73.35|74.48|73.38|74.43|73.33|8
1652834730000|2022-05-18 00:45:30|74.46|73.36|74.47|73.37|74.47|73.37|74.45|73.35|8
1652834740000|2022-05-18 00:45:40|74.45|73.35|74.45|73.35|74.46|73.36|74.45|73.35|7
1652834750000|2022-05-18 00:45:50|74.46|73.36|74.44|73.34|74.46|73.36|74.44|73.34|11
1652834760000|2022-05-18 00:46:00|74.43|73.33|74.44|73.34|74.44|73.34|74.43|73.33|8
1652834770000|2022-05-18 00:46:10|74.43|73.33|74.44|73.34|74.44|73.34|74.43|73.33|6
1652834780000|2022-05-18 00:46:20|74.43|73.33|74.41|73.31|74.44|73.34|74.41|73.31|9
1652834790000|2022-05-18 00:46:30|74.42|73.32|74.37|73.27|74.42|73.32|74.36|73.26|8
1652834800000|2022-05-18 00:46:40|74.38|73.28|74.38|73.28|74.39|73.29|74.37|73.27|5
1652834820000|2022-05-18 00:47:00|74.37|73.27|74.37|73.27|74.38|73.28|74.37|73.27|3
1652834830000|2022-05-18 00:47:10|74.38|73.28|74.38|73.28|74.38|73.28|74.37|73.27|5
1652834840000|2022-05-18 00:47:20|74.37|73.27|74.36|73.26|74.37|73.27|74.35|73.25|8
1652834850000|2022-05-18 00:47:30|74.35|73.25|74.35|73.25|74.36|73.26|74.34|73.24|5
1652834860000|2022-05-18 00:47:40|74.34|73.24|74.35|73.25|74.35|73.25|74.34|73.24|2
1652834870000|2022-05-18 00:47:50|74.34|73.24|74.34|73.24|74.34|73.24|74.34|73.24|1
1652834880000|2022-05-18 00:48:00|74.35|73.25|74.35|73.25|74.35|73.25|74.35|73.25|1
1652834890000|2022-05-18 00:48:10|74.34|73.24|74.35|73.25|74.35|73.25|74.34|73.24|4
1652834900000|2022-05-18 00:48:20|74.33|73.23|74.32|73.22|74.33|73.23|74.32|73.22|6
1652834910000|2022-05-18 00:48:30|74.33|73.23|74.33|73.23|74.33|73.23|74.33|73.23|1
1652834920000|2022-05-18 00:48:40|74.32|73.22|74.23|73.13|74.32|73.22|74.23|73.13|6
1652834930000|2022-05-18 00:48:50|74.22|73.12|74.21|73.11|74.22|73.12|74.21|73.11|2
1652834940000|2022-05-18 00:49:00|74.17|73.07|74.21|73.11|74.22|73.12|74.17|73.07|10
1652834950000|2022-05-18 00:49:10|74.23|73.13|74.18|73.08|74.23|73.13|74.18|73.08|8
1652834960000|2022-05-18 00:49:20|74.17|73.07|74.16|73.06|74.17|73.07|74.16|73.06|6
1652834970000|2022-05-18 00:49:30|74.19|73.09|74.24|73.14|74.24|73.14|74.19|73.09|11
1652834980000|2022-05-18 00:49:40|74.23|73.13|74.24|73.14|74.24|73.14|74.22|73.12|6
1652834990000|2022-05-18 00:49:50|74.25|73.15|74.25|73.15|74.25|73.15|74.24|73.14|3
1652835000000|2022-05-18 00:50:00|74.24|73.14|74.26|73.16|74.26|73.16|74.23|73.13|5
1652835010000|2022-05-18 00:50:10|74.27|73.17|74.31|73.21|74.31|73.21|74.26|73.16|6
1652835020000|2022-05-18 00:50:20|74.3|73.2|74.3|73.2|74.31|73.21|74.3|73.2|5
1652835030000|2022-05-18 00:50:30|74.29|73.19|74.24|73.14|74.29|73.19|74.23|73.13|6
1652835040000|2022-05-18 00:50:40|74.23|73.13|74.24|73.14|74.25|73.15|74.23|73.13|4
1652835050000|2022-05-18 00:50:50|74.23|73.13|74.23|73.13|74.23|73.13|74.23|73.13|1
1652835060000|2022-05-18 00:51:00|74.22|73.12|74.25|73.15|74.25|73.15|74.22|73.12|6
1652835070000|2022-05-18 00:51:10|74.26|73.16|74.26|73.16|74.28|73.18|74.26|73.16|7
1652835080000|2022-05-18 00:51:20|74.27|73.17|74.26|73.16|74.27|73.17|74.25|73.15|4
1652835090000|2022-05-18 00:51:30|74.27|73.17|74.24|73.14|74.27|73.17|74.24|73.14|4
1652835100000|2022-05-18 00:51:40|74.23|73.13|74.15|73.05|74.23|73.13|74.13|73.03|11
1652835110000|2022-05-18 00:51:50|74.14|73.04|74.11|73.01|74.14|73.04|74.1|73|6
1652835120000|2022-05-18 00:52:00|74.1|73|74.16|73.06|74.16|73.06|74.1|73|9
1652835130000|2022-05-18 00:52:10|74.15|73.05|74.12|73.02|74.15|73.05|74.12|73.02|4
1652835140000|2022-05-18 00:52:20|74.13|73.03|74.11|73.01|74.13|73.03|74.1|73|7
1652835150000|2022-05-18 00:52:30|74.1|73|74.12|73.02|74.12|73.02|74.1|73|3
1652835160000|2022-05-18 00:52:40|74.11|73.01|74.08|72.98|74.11|73.01|74.08|72.98|6
1652835170000|2022-05-18 00:52:50|74.09|72.99|74.09|72.99|74.09|72.99|74.08|72.98|3
1652835180000|2022-05-18 00:53:00|74.08|72.98|74.08|72.98|74.11|73.01|74.07|72.97|7
1652835190000|2022-05-18 00:53:10|74.07|72.97|74.08|72.98|74.08|72.98|74.07|72.97|4
1652835200000|2022-05-18 00:53:20|74.09|72.99|74.12|73.02|74.12|73.02|74.09|72.99|3
1652835210000|2022-05-18 00:53:30|74.11|73.01|74.11|73.01|74.11|73.01|74.11|73.01|1
1652835220000|2022-05-18 00:53:40|74.1|73|74.1|73|74.1|73|74.1|73|1
1652835230000|2022-05-18 00:53:50|74.09|72.99|74.1|73|74.1|73|74.08|72.98|4
1652835240000|2022-05-18 00:54:00|74.11|73.01|74.11|73.01|74.12|73.02|74.11|73.01|3
1652835250000|2022-05-18 00:54:10|74.1|73|74.11|73.01|74.11|73.01|74.1|73|2
1652835260000|2022-05-18 00:54:20|74.1|73|74.1|73|74.1|73|74.08|72.98|3
1652835270000|2022-05-18 00:54:30|74.11|73.01|74.1|73|74.11|73.01|74.1|73|4
1652835280000|2022-05-18 00:54:40|74.11|73.01|74.04|72.94|74.11|73.01|74.04|72.94|5
1652835290000|2022-05-18 00:54:50|74.05|72.95|74.05|72.95|74.05|72.95|74.05|72.95|1
1652835300000|2022-05-18 00:55:00|74.04|72.94|74.11|73.01|74.11|73.01|74.04|72.94|9
1652835310000|2022-05-18 00:55:10|74.1|73|74.2|73.1|74.2|73.1|74.1|73|10
1652835320000|2022-05-18 00:55:20|74.21|73.11|74.14|73.04|74.21|73.11|74.12|73.02|7
1652835330000|2022-05-18 00:55:30|74.13|73.03|74.14|73.04|74.14|73.04|74.13|73.03|2
1652835340000|2022-05-18 00:55:40|74.13|73.03|74.16|73.06|74.16|73.06|74.13|73.03|12
1652835350000|2022-05-18 00:55:50|74.17|73.07|74.14|73.04|74.17|73.07|74.13|73.03|10
1652835360000|2022-05-18 00:56:00|74.13|73.03|74.17|73.07|74.17|73.07|74.13|73.03|5
1652835370000|2022-05-18 00:56:10|74.16|73.06|74.16|73.06|74.17|73.07|74.16|73.06|3
1652835380000|2022-05-18 00:56:20|74.17|73.07|74.17|73.07|74.17|73.07|74.17|73.07|1
1652835390000|2022-05-18 00:56:30|74.16|73.06|74.14|73.04|74.16|73.06|74.14|73.04|3
1652835400000|2022-05-18 00:56:40|74.15|73.05|74.15|73.05|74.16|73.06|74.14|73.04|9
1652835410000|2022-05-18 00:56:50|74.14|73.04|74.12|73.02|74.14|73.04|74.12|73.02|3
1652835420000|2022-05-18 00:57:00|74.13|73.03|74.14|73.04|74.14|73.04|74.13|73.03|6
1652835430000|2022-05-18 00:57:10|74.15|73.05|74.14|73.04|74.15|73.05|74.13|73.03|4
1652835440000|2022-05-18 00:57:20|74.15|73.05|74.14|73.04|74.15|73.05|74.14|73.04|2
1652835450000|2022-05-18 00:57:30|74.13|73.03|74.12|73.02|74.13|73.03|74.12|73.02|4
1652835460000|2022-05-18 00:57:40|74.11|73.01|74.07|72.97|74.11|73.01|74.06|72.96|6
1652835470000|2022-05-18 00:57:50|74.06|72.96|74.11|73.01|74.11|73.01|74.06|72.96|9
1652835480000|2022-05-18 00:58:00|74.1|73|74.06|72.96|74.1|73|74.06|72.96|8
1652835490000|2022-05-18 00:58:10|74.07|72.97|74.06|72.96|74.07|72.97|74.06|72.96|6
1652835500000|2022-05-18 00:58:20|74.07|72.97|74.07|72.97|74.08|72.98|74.07|72.97|7
1652835510000|2022-05-18 00:58:30|74.08|72.98|74.08|72.98|74.08|72.98|74.08|72.98|1
1652835520000|2022-05-18 00:58:40|74.09|72.99|74.08|72.98|74.09|72.99|74.08|72.98|4
1652835530000|2022-05-18 00:58:50|74.07|72.97|74.05|72.95|74.07|72.97|74.05|72.95|3
1652835540000|2022-05-18 00:59:00|74.04|72.94|74.02|72.92|74.06|72.96|74|72.9|11
1652835550000|2022-05-18 00:59:10|74.01|72.91|74.02|72.92|74.02|72.92|74.01|72.91|4
1652835560000|2022-05-18 00:59:20|74.01|72.91|74|72.9|74.01|72.91|74|72.9|2
1652835570000|2022-05-18 00:59:30|73.99|72.89|74|72.9|74|72.9|73.99|72.89|4
1652835580000|2022-05-18 00:59:40|74.01|72.91|73.99|72.89|74.01|72.91|73.99|72.89|3
1652835590000|2022-05-18 00:59:50|73.98|72.88|73.98|72.88|73.99|72.89|73.98|72.88|3
1652835600000|2022-05-18 01:00:00|73.99|72.89|74|72.9|74.02|72.92|73.99|72.89|6
1652835610000|2022-05-18 01:00:10|74.01|72.91|74.01|72.91|74.01|72.91|74.01|72.91|1
1652835620000|2022-05-18 01:00:20|74.02|72.92|74.02|72.92|74.02|72.92|74.02|72.92|1
1652835630000|2022-05-18 01:00:30|74.03|72.93|74.04|72.94|74.04|72.94|74.03|72.93|2
1652835640000|2022-05-18 01:00:40|74.03|72.93|74|72.9|74.03|72.93|73.99|72.89|6
1652835650000|2022-05-18 01:00:50|73.97|72.87|73.96|72.86|73.97|72.87|73.94|72.84|5
1652835660000|2022-05-18 01:01:00|73.97|72.87|73.93|72.83|73.97|72.87|73.93|72.83|10
1652835670000|2022-05-18 01:01:10|73.94|72.84|73.92|72.82|73.94|72.84|73.92|72.82|11
1652835680000|2022-05-18 01:01:20|73.91|72.81|73.94|72.84|73.94|72.84|73.89|72.79|6
1652835690000|2022-05-18 01:01:30|73.93|72.83|73.93|72.83|73.93|72.83|73.91|72.81|5
1652835700000|2022-05-18 01:01:40|73.92|72.82|73.96|72.86|73.98|72.88|73.92|72.82|9
1652835710000|2022-05-18 01:01:50|73.97|72.87|73.97|72.87|73.97|72.87|73.96|72.86|5
1652835720000|2022-05-18 01:02:00|73.99|72.89|74|72.9|74|72.9|73.99|72.89|2
1652835730000|2022-05-18 01:02:10|73.99|72.89|74.01|72.91|74.01|72.91|73.99|72.89|9
1652835740000|2022-05-18 01:02:20|74|72.9|73.93|72.83|74|72.9|73.93|72.83|10
1652835750000|2022-05-18 01:02:30|73.94|72.84|73.86|72.76|73.94|72.84|73.85|72.75|10
1652835760000|2022-05-18 01:02:40|73.85|72.75|73.9|72.8|73.9|72.8|73.85|72.75|13
1652835770000|2022-05-18 01:02:50|73.89|72.79|73.86|72.76|73.89|72.79|73.85|72.75|17
1652835780000|2022-05-18 01:03:00|73.88|72.78|73.89|72.79|73.91|72.81|73.84|72.74|16
1652835790000|2022-05-18 01:03:10|73.9|72.8|73.91|72.81|73.94|72.84|73.9|72.8|10
1652835800000|2022-05-18 01:03:20|73.92|72.82|73.86|72.76|73.92|72.82|73.85|72.75|14
1652835810000|2022-05-18 01:03:30|73.9|72.8|73.9|72.8|73.91|72.81|73.9|72.8|7
1652835820000|2022-05-18 01:03:40|73.91|72.81|73.89|72.79|73.91|72.81|73.86|72.76|10
1652835830000|2022-05-18 01:03:50|73.88|72.78|73.97|72.87|73.97|72.87|73.88|72.78|14
1652835840000|2022-05-18 01:04:00|73.96|72.86|73.97|72.87|73.97|72.87|73.96|72.86|6
1652835850000|2022-05-18 01:04:10|73.96|72.86|73.97|72.87|73.97|72.87|73.96|72.86|2
1652835860000|2022-05-18 01:04:20|73.96|72.86|73.94|72.84|73.96|72.86|73.94|72.84|2
1652835870000|2022-05-18 01:04:30|73.95|72.85|73.94|72.84|73.95|72.85|73.93|72.83|6
1652835890000|2022-05-18 01:04:50|73.95|72.85|73.94|72.84|73.95|72.85|73.92|72.82|8
1652835900000|2022-05-18 01:05:00|73.93|72.83|73.99|72.89|73.99|72.89|73.93|72.83|12
1652835910000|2022-05-18 01:05:10|73.97|72.87|73.95|72.85|73.97|72.87|73.95|72.85|7
1652835920000|2022-05-18 01:05:20|73.94|72.84|73.9|72.8|73.94|72.84|73.9|72.8|7
1652835930000|2022-05-18 01:05:30|73.91|72.81|73.93|72.83|73.93|72.83|73.9|72.8|3
1652835940000|2022-05-18 01:05:40|73.92|72.82|73.93|72.83|73.93|72.83|73.92|72.82|4
1652835950000|2022-05-18 01:05:50|73.9|72.8|73.87|72.77|73.9|72.8|73.87|72.77|3
1652835960000|2022-05-18 01:06:00|73.86|72.76|73.92|72.82|73.92|72.82|73.86|72.76|13
1652835970000|2022-05-18 01:06:10|73.93|72.83|73.88|72.78|73.94|72.84|73.88|72.78|8
1652835980000|2022-05-18 01:06:20|73.87|72.77|73.83|72.73|73.87|72.77|73.83|72.73|8
1652835990000|2022-05-18 01:06:30|73.82|72.72|73.82|72.72|73.84|72.74|73.82|72.72|4
1652836000000|2022-05-18 01:06:40|73.81|72.71|73.81|72.71|73.81|72.71|73.79|72.69|6
1652836010000|2022-05-18 01:06:50|73.82|72.72|73.79|72.69|73.82|72.72|73.79|72.69|8
1652836020000|2022-05-18 01:07:00|73.8|72.7|73.8|72.7|73.81|72.71|73.79|72.69|9
1652836030000|2022-05-18 01:07:10|73.79|72.69|73.79|72.69|73.79|72.69|73.78|72.68|3
1652836040000|2022-05-18 01:07:20|73.78|72.68|73.79|72.69|73.79|72.69|73.78|72.68|2
1652836050000|2022-05-18 01:07:30|73.78|72.68|73.78|72.68|73.79|72.69|73.77|72.67|5
1652836060000|2022-05-18 01:07:40|73.79|72.69|73.79|72.69|73.79|72.69|73.79|72.69|1
1652836070000|2022-05-18 01:07:50|73.77|72.67|73.75|72.65|73.77|72.67|73.75|72.65|3
1652836080000|2022-05-18 01:08:00|73.76|72.66|73.78|72.68|73.78|72.68|73.76|72.66|5
1652836090000|2022-05-18 01:08:10|73.77|72.67|73.78|72.68|73.78|72.68|73.76|72.66|6
1652836100000|2022-05-18 01:08:20|73.79|72.69|73.78|72.68|73.79|72.69|73.77|72.67|8
1652836110000|2022-05-18 01:08:30|73.8|72.7|73.82|72.72|73.82|72.72|73.8|72.7|5
1652836120000|2022-05-18 01:08:40|73.81|72.71|73.8|72.7|73.82|72.72|73.79|72.69|6
1652836130000|2022-05-18 01:08:50|73.79|72.69|73.79|72.69|73.8|72.7|73.79|72.69|9
1652836140000|2022-05-18 01:09:00|73.76|72.66|73.76|72.66|73.76|72.66|73.74|72.64|5
1652836150000|2022-05-18 01:09:10|73.75|72.65|73.75|72.65|73.75|72.65|73.74|72.64|3
1652836160000|2022-05-18 01:09:20|73.74|72.64|73.74|72.64|73.75|72.65|73.74|72.64|9
1652836170000|2022-05-18 01:09:30|73.75|72.65|73.74|72.64|73.75|72.65|73.74|72.64|4
1652836180000|2022-05-18 01:09:40|73.75|72.65|73.75|72.65|73.76|72.66|73.75|72.65|3
1652836190000|2022-05-18 01:09:50|73.74|72.64|73.74|72.64|73.75|72.65|73.74|72.64|3
1652836200000|2022-05-18 01:10:00|73.73|72.63|73.74|72.64|73.74|72.64|73.73|72.63|4
1652836210000|2022-05-18 01:10:10|73.73|72.63|73.82|72.72|73.82|72.72|73.73|72.63|7
1652836220000|2022-05-18 01:10:20|73.83|72.73|73.85|72.75|73.85|72.75|73.83|72.73|3
1652836230000|2022-05-18 01:10:30|73.86|72.76|73.78|72.68|73.86|72.76|73.76|72.66|10
1652836240000|2022-05-18 01:10:40|73.79|72.69|73.78|72.68|73.8|72.7|73.76|72.66|9
1652836250000|2022-05-18 01:10:50|73.79|72.69|73.85|72.75|73.85|72.75|73.79|72.69|8
1652836260000|2022-05-18 01:11:00|73.84|72.74|73.84|72.74|73.84|72.74|73.83|72.73|3
1652836270000|2022-05-18 01:11:10|73.83|72.73|73.85|72.75|73.85|72.75|73.81|72.71|9
1652836280000|2022-05-18 01:11:20|73.86|72.76|73.85|72.75|73.86|72.76|73.83|72.73|7
1652836290000|2022-05-18 01:11:30|73.86|72.76|73.86|72.76|73.86|72.76|73.86|72.76|1
1652836310000|2022-05-18 01:11:50|73.87|72.77|73.87|72.77|73.87|72.77|73.86|72.76|5
1652836320000|2022-05-18 01:12:00|73.86|72.76|73.86|72.76|73.87|72.77|73.85|72.75|5
1652836330000|2022-05-18 01:12:10|73.85|72.75|73.85|72.75|73.86|72.76|73.85|72.75|5
1652836340000|2022-05-18 01:12:20|73.84|72.74|73.84|72.74|73.84|72.74|73.84|72.74|1
1652836350000|2022-05-18 01:12:30|73.83|72.73|73.83|72.73|73.84|72.74|73.83|72.73|11
1652836360000|2022-05-18 01:12:40|73.84|72.74|73.85|72.75|73.86|72.76|73.84|72.74|4
1652836370000|2022-05-18 01:12:50|73.86|72.76|73.85|72.75|73.86|72.76|73.85|72.75|6
1652836380000|2022-05-18 01:13:00|73.84|72.74|73.84|72.74|73.85|72.75|73.84|72.74|3
1652836390000|2022-05-18 01:13:10|73.85|72.75|73.83|72.73|73.86|72.76|73.83|72.73|7
1652836400000|2022-05-18 01:13:20|73.82|72.72|73.77|72.67|73.82|72.72|73.76|72.66|7
1652836410000|2022-05-18 01:13:30|73.78|72.68|73.8|72.7|73.81|72.71|73.78|72.68|5
1652836420000|2022-05-18 01:13:40|73.79|72.69|73.77|72.67|73.8|72.7|73.77|72.67|6
1652836430000|2022-05-18 01:13:50|73.78|72.68|73.8|72.7|73.81|72.71|73.78|72.68|5
1652836440000|2022-05-18 01:14:00|73.79|72.69|73.8|72.7|73.8|72.7|73.78|72.68|8
1652836450000|2022-05-18 01:14:10|73.81|72.71|73.81|72.71|73.81|72.71|73.81|72.71|1
1652836460000|2022-05-18 01:14:20|73.8|72.7|73.84|72.74|73.84|72.74|73.8|72.7|11
1652836470000|2022-05-18 01:14:30|73.85|72.75|73.9|72.8|73.92|72.82|73.85|72.75|8
1652836480000|2022-05-18 01:14:40|73.89|72.79|73.83|72.73|73.89|72.79|73.81|72.71|6
1652836490000|2022-05-18 01:14:50|73.84|72.74|73.84|72.74|73.86|72.76|73.83|72.73|8
1652836500000|2022-05-18 01:15:00|73.85|72.75|73.88|72.78|73.88|72.78|73.85|72.75|3
1652836510000|2022-05-18 01:15:10|73.89|72.79|73.91|72.81|73.93|72.83|73.89|72.79|9
1652836520000|2022-05-18 01:15:20|73.92|72.82|73.92|72.82|73.92|72.82|73.91|72.81|7
1652836530000|2022-05-18 01:15:30|73.93|72.83|73.96|72.86|73.96|72.86|73.93|72.83|4
1652836540000|2022-05-18 01:15:40|73.94|72.84|73.91|72.81|73.94|72.84|73.91|72.81|4
1652836550000|2022-05-18 01:15:50|73.92|72.82|73.92|72.82|73.92|72.82|73.91|72.81|9
1652836560000|2022-05-18 01:16:00|73.91|72.81|73.9|72.8|73.92|72.82|73.89|72.79|8
1652836570000|2022-05-18 01:16:10|73.89|72.79|73.89|72.79|73.9|72.8|73.84|72.74|10
1652836580000|2022-05-18 01:16:20|73.9|72.8|73.92|72.82|73.92|72.82|73.9|72.8|3
1652836590000|2022-05-18 01:16:30|73.93|72.83|73.96|72.86|73.96|72.86|73.93|72.83|8
1652836600000|2022-05-18 01:16:40|73.95|72.85|73.93|72.83|73.96|72.86|73.93|72.83|3
1652836610000|2022-05-18 01:16:50|73.92|72.82|73.92|72.82|73.92|72.82|73.92|72.82|1
1652836620000|2022-05-18 01:17:00|73.91|72.81|73.87|72.77|73.91|72.81|73.85|72.75|9
1652836630000|2022-05-18 01:17:10|73.88|72.78|73.86|72.76|73.88|72.78|73.86|72.76|6
1652836640000|2022-05-18 01:17:20|73.85|72.75|73.85|72.75|73.85|72.75|73.84|72.74|5
1652836650000|2022-05-18 01:17:30|73.86|72.76|73.86|72.76|73.87|72.77|73.86|72.76|5
1652836660000|2022-05-18 01:17:40|73.87|72.77|73.86|72.76|73.87|72.77|73.86|72.76|2
1652836670000|2022-05-18 01:17:50|73.87|72.77|73.85|72.75|73.87|72.77|73.85|72.75|7
1652836680000|2022-05-18 01:18:00|73.86|72.76|73.9|72.8|73.9|72.8|73.86|72.76|5
1652836690000|2022-05-18 01:18:10|73.91|72.81|73.92|72.82|73.92|72.82|73.9|72.8|4
1652836700000|2022-05-18 01:18:20|73.91|72.81|73.91|72.81|73.92|72.82|73.9|72.8|5
1652836710000|2022-05-18 01:18:30|73.92|72.82|73.92|72.82|73.93|72.83|73.91|72.81|4
1652836720000|2022-05-18 01:18:40|73.93|72.83|73.93|72.83|73.93|72.83|73.93|72.83|1
1652836730000|2022-05-18 01:18:50|73.92|72.82|73.92|72.82|73.92|72.82|73.91|72.81|3
1652836740000|2022-05-18 01:19:00|73.93|72.83|73.94|72.84|73.95|72.85|73.93|72.83|4
1652836750000|2022-05-18 01:19:10|73.93|72.83|73.94|72.84|73.94|72.84|73.93|72.83|2
1652836760000|2022-05-18 01:19:20|73.95|72.85|73.96|72.86|73.97|72.87|73.95|72.85|3
1652836780000|2022-05-18 01:19:40|73.95|72.85|73.96|72.86|73.97|72.87|73.95|72.85|6
1652836790000|2022-05-18 01:19:50|73.95|72.85|73.96|72.86|73.97|72.87|73.95|72.85|4
1652836800000|2022-05-18 01:20:00|73.97|72.87|73.99|72.89|73.99|72.89|73.97|72.87|3
1652836810000|2022-05-18 01:20:10|73.98|72.88|74.02|72.92|74.02|72.92|73.98|72.88|6
1652836820000|2022-05-18 01:20:20|74.03|72.93|74.07|72.97|74.07|72.97|74.03|72.93|4
1652836830000|2022-05-18 01:20:30|74.06|72.96|74.11|73.01|74.11|73.01|74.06|72.96|4
1652836840000|2022-05-18 01:20:40|74.12|73.02|74.02|72.92|74.13|73.03|74.02|72.92|10
1652836850000|2022-05-18 01:20:50|74.03|72.93|74.02|72.92|74.05|72.95|74|72.9|12
1652836860000|2022-05-18 01:21:00|74.01|72.91|74|72.9|74.01|72.91|73.99|72.89|8
1652836870000|2022-05-18 01:21:10|74.01|72.91|74.03|72.93|74.05|72.95|74.01|72.91|8
1652836880000|2022-05-18 01:21:20|74.02|72.92|74.03|72.93|74.04|72.94|74.02|72.92|6
1652836890000|2022-05-18 01:21:30|74.02|72.92|74.03|72.93|74.03|72.93|74.02|72.92|4
1652836900000|2022-05-18 01:21:40|74.02|72.92|74.02|72.92|74.03|72.93|74.02|72.92|5
1652836910000|2022-05-18 01:21:50|74.01|72.91|73.99|72.89|74.02|72.92|73.99|72.89|7
1652836920000|2022-05-18 01:22:00|74|72.9|74|72.9|74.01|72.91|74|72.9|11
1652836930000|2022-05-18 01:22:10|74.01|72.91|74|72.9|74.01|72.91|74|72.9|6
1652836940000|2022-05-18 01:22:20|73.99|72.89|73.98|72.88|73.99|72.89|73.98|72.88|2
1652836950000|2022-05-18 01:22:30|73.99|72.89|74.01|72.91|74.01|72.91|73.99|72.89|3
1652836960000|2022-05-18 01:22:40|74|72.9|73.98|72.88|74|72.9|73.98|72.88|3
1652836970000|2022-05-18 01:22:50|73.99|72.89|73.99|72.89|73.99|72.89|73.98|72.88|3
1652836980000|2022-05-18 01:23:00|73.98|72.88|74|72.9|74|72.9|73.98|72.88|3
1652836990000|2022-05-18 01:23:10|74.01|72.91|74.02|72.92|74.03|72.93|74.01|72.91|4
1652837000000|2022-05-18 01:23:20|74.01|72.91|74.02|72.92|74.02|72.92|74.01|72.91|2
1652837010000|2022-05-18 01:23:30|74.01|72.91|74.01|72.91|74.02|72.92|73.99|72.89|7
1652837020000|2022-05-18 01:23:40|74.02|72.92|74.02|72.92|74.02|72.92|74.01|72.91|3
1652837030000|2022-05-18 01:23:50|74.01|72.91|73.99|72.89|74.01|72.91|73.99|72.89|9
1652837040000|2022-05-18 01:24:00|73.98|72.88|73.93|72.83|73.99|72.89|73.93|72.83|5
1652837050000|2022-05-18 01:24:10|73.92|72.82|73.88|72.78|73.93|72.83|73.87|72.77|11
1652837060000|2022-05-18 01:24:20|73.87|72.77|73.87|72.77|73.87|72.77|73.84|72.74|6
1652837070000|2022-05-18 01:24:30|73.88|72.78|73.86|72.76|73.88|72.78|73.86|72.76|3
1652837080000|2022-05-18 01:24:40|73.87|72.77|73.87|72.77|73.87|72.77|73.86|72.76|5
1652837090000|2022-05-18 01:24:50|73.86|72.76|73.88|72.78|73.88|72.78|73.86|72.76|3
1652837100000|2022-05-18 01:25:00|73.87|72.77|73.91|72.81|73.91|72.81|73.87|72.77|4
1652837110000|2022-05-18 01:25:10|73.87|72.77|73.84|72.74|73.87|72.77|73.83|72.73|6
1652837120000|2022-05-18 01:25:20|73.85|72.75|73.85|72.75|73.85|72.75|73.84|72.74|3
1652837130000|2022-05-18 01:25:30|73.84|72.74|73.85|72.75|73.85|72.75|73.84|72.74|2
1652837140000|2022-05-18 01:25:40|73.84|72.74|73.84|72.74|73.85|72.75|73.84|72.74|3
1652837150000|2022-05-18 01:25:50|73.83|72.73|73.84|72.74|73.84|72.74|73.83|72.73|2
1652837160000|2022-05-18 01:26:00|73.83|72.73|73.79|72.69|73.83|72.73|73.78|72.68|8
1652837170000|2022-05-18 01:26:10|73.78|72.68|73.73|72.63|73.78|72.68|73.73|72.63|4
1652837180000|2022-05-18 01:26:20|73.72|72.62|73.65|72.55|73.72|72.62|73.64|72.54|9
1652837190000|2022-05-18 01:26:30|73.64|72.54|73.63|72.53|73.64|72.54|73.63|72.53|2
1652837200000|2022-05-18 01:26:40|73.64|72.54|73.64|72.54|73.64|72.54|73.62|72.52|8
1652837210000|2022-05-18 01:26:50|73.63|72.53|73.63|72.53|73.63|72.53|73.62|72.52|5
1652837220000|2022-05-18 01:27:00|73.62|72.52|73.58|72.48|73.63|72.53|73.57|72.47|5
1652837230000|2022-05-18 01:27:10|73.59|72.49|73.63|72.53|73.63|72.53|73.59|72.49|4
1652837240000|2022-05-18 01:27:20|73.61|72.51|73.59|72.49|73.61|72.51|73.58|72.48|5
1652837250000|2022-05-18 01:27:30|73.58|72.48|73.57|72.47|73.58|72.48|73.57|72.47|4
1652837260000|2022-05-18 01:27:40|73.58|72.48|73.56|72.46|73.58|72.48|73.56|72.46|3
1652837270000|2022-05-18 01:27:50|73.55|72.45|73.55|72.45|73.56|72.46|73.55|72.45|5
1652837280000|2022-05-18 01:28:00|73.54|72.44|73.53|72.43|73.54|72.44|73.53|72.43|6
1652837290000|2022-05-18 01:28:10|73.54|72.44|73.52|72.42|73.55|72.45|73.52|72.42|6
1652837300000|2022-05-18 01:28:20|73.51|72.41|73.49|72.39|73.51|72.41|73.43|72.33|9
1652837310000|2022-05-18 01:28:30|73.5|72.4|73.48|72.38|73.5|72.4|73.46|72.36|7
1652837320000|2022-05-18 01:28:40|73.47|72.37|73.48|72.38|73.5|72.4|73.47|72.37|10
1652837330000|2022-05-18 01:28:50|73.47|72.37|73.47|72.37|73.5|72.4|73.46|72.36|8
1652837340000|2022-05-18 01:29:00|73.48|72.38|73.48|72.38|73.49|72.39|73.48|72.38|3
1652837350000|2022-05-18 01:29:10|73.47|72.37|73.45|72.35|73.47|72.37|73.45|72.35|2
1652837360000|2022-05-18 01:29:20|73.44|72.34|73.48|72.38|73.5|72.4|73.44|72.34|11
1652837370000|2022-05-18 01:29:30|73.47|72.37|73.44|72.34|73.47|72.37|73.44|72.34|4
1652837380000|2022-05-18 01:29:40|73.45|72.35|73.43|72.33|73.45|72.35|73.41|72.31|9
1652837390000|2022-05-18 01:29:50|73.44|72.34|73.43|72.33|73.44|72.34|73.42|72.32|8
1652837400000|2022-05-18 01:30:00|73.44|72.34|73.46|72.36|73.49|72.39|73.44|72.34|12
1652837410000|2022-05-18 01:30:10|73.45|72.35|73.31|72.21|73.45|72.35|73.31|72.21|8
1652837420000|2022-05-18 01:30:20|73.3|72.2|73.3|72.2|73.3|72.2|73.3|72.2|1
1652837430000|2022-05-18 01:30:30|73.29|72.19|73.3|72.2|73.3|72.2|73.29|72.19|6
1652837440000|2022-05-18 01:30:40|73.31|72.21|73.31|72.21|73.32|72.22|73.31|72.21|3
1652837450000|2022-05-18 01:30:50|73.32|72.22|73.36|72.26|73.36|72.26|73.32|72.22|5
1652837460000|2022-05-18 01:31:00|73.34|72.24|73.32|72.22|73.34|72.24|73.32|72.22|3
1652837470000|2022-05-18 01:31:10|73.3|72.2|73.34|72.24|73.34|72.24|73.3|72.2|7
1652837480000|2022-05-18 01:31:20|73.35|72.25|73.39|72.29|73.4|72.3|73.35|72.25|7
1652837490000|2022-05-18 01:31:30|73.38|72.28|73.34|72.24|73.38|72.28|73.33|72.23|7
1652837500000|2022-05-18 01:31:40|73.35|72.25|73.35|72.25|73.36|72.26|73.35|72.25|3
1652837510000|2022-05-18 01:31:50|73.36|72.26|73.36|72.26|73.38|72.28|73.36|72.26|5
1652837520000|2022-05-18 01:32:00|73.35|72.25|73.43|72.33|73.43|72.33|73.35|72.25|11
1652837530000|2022-05-18 01:32:10|73.44|72.34|73.4|72.3|73.44|72.34|73.39|72.29|8
1652837540000|2022-05-18 01:32:20|73.41|72.31|73.41|72.31|73.41|72.31|73.4|72.3|3
1652837550000|2022-05-18 01:32:30|73.42|72.32|73.45|72.35|73.45|72.35|73.42|72.32|6
1652837560000|2022-05-18 01:32:40|73.44|72.34|73.46|72.36|73.46|72.36|73.43|72.33|5
1652837570000|2022-05-18 01:32:50|73.47|72.37|73.49|72.39|73.5|72.4|73.47|72.37|7
1652837580000|2022-05-18 01:33:00|73.5|72.4|73.46|72.36|73.51|72.41|73.43|72.33|13
1652837590000|2022-05-18 01:33:10|73.48|72.38|73.44|72.34|73.49|72.39|73.43|72.33|7
1652837600000|2022-05-18 01:33:20|73.42|72.32|73.38|72.28|73.42|72.32|73.38|72.28|5
1652837620000|2022-05-18 01:33:40|73.39|72.29|73.4|72.3|73.41|72.31|73.38|72.28|10
1652837630000|2022-05-18 01:33:50|73.39|72.29|73.4|72.3|73.4|72.3|73.39|72.29|2
1652837640000|2022-05-18 01:34:00|73.39|72.29|73.4|72.3|73.4|72.3|73.39|72.29|4
1652837650000|2022-05-18 01:34:10|73.42|72.32|73.45|72.35|73.5|72.4|73.42|72.32|14
1652837660000|2022-05-18 01:34:20|73.46|72.36|73.5|72.4|73.51|72.41|73.46|72.36|8
1652837670000|2022-05-18 01:34:30|73.51|72.41|73.54|72.44|73.55|72.45|73.5|72.4|8
1652837680000|2022-05-18 01:34:40|73.53|72.43|73.52|72.42|73.53|72.43|73.52|72.42|4
1652837690000|2022-05-18 01:34:50|73.53|72.43|73.52|72.42|73.54|72.44|73.52|72.42|10
1652837700000|2022-05-18 01:35:00|73.53|72.43|73.56|72.46|73.56|72.46|73.52|72.42|6
1652837710000|2022-05-18 01:35:10|73.57|72.47|73.53|72.43|73.57|72.47|73.52|72.42|10
1652837720000|2022-05-18 01:35:20|73.52|72.42|73.54|72.44|73.54|72.44|73.52|72.42|3
1652837730000|2022-05-18 01:35:30|73.53|72.43|73.53|72.43|73.53|72.43|73.53|72.43|1
1652837740000|2022-05-18 01:35:40|73.52|72.42|73.5|72.4|73.52|72.42|73.49|72.39|4
1652837750000|2022-05-18 01:35:50|73.51|72.41|73.51|72.41|73.52|72.42|73.51|72.41|3
1652837760000|2022-05-18 01:36:00|73.52|72.42|73.49|72.39|73.52|72.42|73.49|72.39|4
1652837780000|2022-05-18 01:36:20|73.5|72.4|73.51|72.41|73.52|72.42|73.5|72.4|4
1652837790000|2022-05-18 01:36:30|73.5|72.4|73.49|72.39|73.51|72.41|73.49|72.39|4
1652837800000|2022-05-18 01:36:40|73.5|72.4|73.52|72.42|73.52|72.42|73.5|72.4|5
1652837810000|2022-05-18 01:36:50|73.53|72.43|73.52|72.42|73.54|72.44|73.52|72.42|6
1652837830000|2022-05-18 01:37:10|73.51|72.41|73.52|72.42|73.52|72.42|73.51|72.41|2
1652837840000|2022-05-18 01:37:20|73.51|72.41|73.49|72.39|73.52|72.42|73.48|72.38|7
1652837850000|2022-05-18 01:37:30|73.48|72.38|73.53|72.43|73.53|72.43|73.48|72.38|5
1652837870000|2022-05-18 01:37:50|73.52|72.42|73.56|72.46|73.56|72.46|73.52|72.42|5
1652837880000|2022-05-18 01:38:00|73.57|72.47|73.56|72.46|73.58|72.48|73.56|72.46|7
1652837890000|2022-05-18 01:38:10|73.55|72.45|73.55|72.45|73.55|72.45|73.53|72.43|4
1652837900000|2022-05-18 01:38:20|73.56|72.46|73.59|72.49|73.6|72.5|73.56|72.46|5
1652837910000|2022-05-18 01:38:30|73.58|72.48|73.56|72.46|73.58|72.48|73.55|72.45|6
1652837920000|2022-05-18 01:38:40|73.57|72.47|73.57|72.47|73.57|72.47|73.57|72.47|1
1652837930000|2022-05-18 01:38:50|73.56|72.46|73.54|72.44|73.56|72.46|73.54|72.44|5
1652837950000|2022-05-18 01:39:10|73.55|72.45|73.53|72.43|73.55|72.45|73.53|72.43|2
1652837960000|2022-05-18 01:39:20|73.54|72.44|73.53|72.43|73.54|72.44|73.52|72.42|4
1652837980000|2022-05-18 01:39:40|73.54|72.44|73.54|72.44|73.54|72.44|73.54|72.44|1
1652837990000|2022-05-18 01:39:50|73.55|72.45|73.54|72.44|73.55|72.45|73.53|72.43|4
1652838000000|2022-05-18 01:40:00|73.53|72.43|73.53|72.43|73.54|72.44|73.53|72.43|3
1652838010000|2022-05-18 01:40:10|73.52|72.42|73.5|72.4|73.52|72.42|73.5|72.4|3
1652838020000|2022-05-18 01:40:20|73.51|72.41|73.49|72.39|73.52|72.42|73.49|72.39|7
1652838030000|2022-05-18 01:40:30|73.48|72.38|73.48|72.38|73.49|72.39|73.48|72.38|3
1652838040000|2022-05-18 01:40:40|73.47|72.37|73.48|72.38|73.48|72.38|73.47|72.37|4
1652838050000|2022-05-18 01:40:50|73.49|72.39|73.47|72.37|73.49|72.39|73.47|72.37|7
1652838060000|2022-05-18 01:41:00|73.46|72.36|73.38|72.28|73.46|72.36|73.37|72.27|6
1652838070000|2022-05-18 01:41:10|73.37|72.27|73.35|72.25|73.37|72.27|73.34|72.24|6
1652838080000|2022-05-18 01:41:20|73.34|72.24|73.32|72.22|73.34|72.24|73.32|72.22|7
1652838090000|2022-05-18 01:41:30|73.33|72.23|73.32|72.22|73.34|72.24|73.32|72.22|8
1652838100000|2022-05-18 01:41:40|73.31|72.21|73.33|72.23|73.33|72.23|73.31|72.21|3
1652838110000|2022-05-18 01:41:50|73.34|72.24|73.33|72.23|73.34|72.24|73.32|72.22|6
1652838120000|2022-05-18 01:42:00|73.32|72.22|73.31|72.21|73.33|72.23|73.31|72.21|6
1652838130000|2022-05-18 01:42:10|73.32|72.22|73.32|72.22|73.32|72.22|73.31|72.21|7
1652838140000|2022-05-18 01:42:20|73.31|72.21|73.31|72.21|73.32|72.22|73.31|72.21|3
1652838150000|2022-05-18 01:42:30|73.32|72.22|73.32|72.22|73.32|72.22|73.31|72.21|7
1652838160000|2022-05-18 01:42:40|73.31|72.21|73.32|72.22|73.32|72.22|73.31|72.21|2
1652838170000|2022-05-18 01:42:50|73.33|72.23|73.33|72.23|73.34|72.24|73.32|72.22|5
1652838180000|2022-05-18 01:43:00|73.32|72.22|73.27|72.17|73.32|72.22|73.27|72.17|8
1652838190000|2022-05-18 01:43:10|73.28|72.18|73.22|72.12|73.28|72.18|73.21|72.11|8
1652838200000|2022-05-18 01:43:20|73.21|72.11|73.26|72.16|73.28|72.18|73.2|72.1|8
1652838210000|2022-05-18 01:43:30|73.27|72.17|73.32|72.22|73.32|72.22|73.27|72.17|4
1652838220000|2022-05-18 01:43:40|73.33|72.23|73.31|72.21|73.33|72.23|73.3|72.2|3
1652838230000|2022-05-18 01:43:50|73.3|72.2|73.34|72.24|73.34|72.24|73.3|72.2|5
1652838240000|2022-05-18 01:44:00|73.33|72.23|73.31|72.21|73.33|72.23|73.3|72.2|5
1652838250000|2022-05-18 01:44:10|73.3|72.2|73.3|72.2|73.3|72.2|73.29|72.19|3
1652838260000|2022-05-18 01:44:20|73.31|72.21|73.31|72.21|73.31|72.21|73.31|72.21|1
1652838270000|2022-05-18 01:44:30|73.32|72.22|73.32|72.22|73.32|72.22|73.31|72.21|3
1652838280000|2022-05-18 01:44:40|73.31|72.21|73.31|72.21|73.32|72.22|73.31|72.21|3
1652838290000|2022-05-18 01:44:50|73.32|72.22|73.32|72.22|73.32|72.22|73.31|72.21|5
1652838300000|2022-05-18 01:45:00|73.33|72.23|73.31|72.21|73.33|72.23|73.31|72.21|5
1652838310000|2022-05-18 01:45:10|73.32|72.22|73.31|72.21|73.32|72.22|73.3|72.2|6
1652838320000|2022-05-18 01:45:20|73.3|72.2|73.3|72.2|73.31|72.21|73.3|72.2|5
1652838330000|2022-05-18 01:45:30|73.31|72.21|73.2|72.1|73.31|72.21|73.2|72.1|8
1652838340000|2022-05-18 01:45:40|73.19|72.09|73.18|72.08|73.19|72.09|73.17|72.07|4
1652838350000|2022-05-18 01:45:50|73.19|72.09|73.23|72.13|73.23|72.13|73.19|72.09|7
1652838360000|2022-05-18 01:46:00|73.24|72.14|73.26|72.16|73.26|72.16|73.24|72.14|5
1652838370000|2022-05-18 01:46:10|73.25|72.15|73.31|72.21|73.31|72.21|73.25|72.15|4
1652838380000|2022-05-18 01:46:20|73.3|72.2|73.34|72.24|73.34|72.24|73.29|72.19|7
1652838390000|2022-05-18 01:46:30|73.33|72.23|73.28|72.18|73.33|72.23|73.27|72.17|12
1652838400000|2022-05-18 01:46:40|73.27|72.17|73.2|72.1|73.27|72.17|73.2|72.1|15
1652838410000|2022-05-18 01:46:50|73.19|72.09|73.21|72.11|73.22|72.12|73.18|72.08|12
1652838420000|2022-05-18 01:47:00|73.22|72.12|73.21|72.11|73.22|72.12|73.21|72.11|10
1652838430000|2022-05-18 01:47:10|73.22|72.12|73.25|72.15|73.26|72.16|73.22|72.12|10
1652838440000|2022-05-18 01:47:20|73.24|72.14|73.2|72.1|73.24|72.14|73.2|72.1|9
1652838450000|2022-05-18 01:47:30|73.21|72.11|73.19|72.09|73.21|72.11|73.18|72.08|14
1652838460000|2022-05-18 01:47:40|73.21|72.11|73.19|72.09|73.21|72.11|73.19|72.09|7
1652838470000|2022-05-18 01:47:50|73.18|72.08|73.19|72.09|73.2|72.1|73.18|72.08|5
1652838480000|2022-05-18 01:48:00|73.18|72.08|73.11|72.01|73.21|72.11|73.1|72|13
1652838490000|2022-05-18 01:48:10|73.12|72.02|73.07|71.97|73.13|72.03|73.07|71.97|7
1652838500000|2022-05-18 01:48:20|73.05|71.95|73.12|72.02|73.17|72.07|73.05|71.95|19
1652838510000|2022-05-18 01:48:30|73.14|72.04|73.1|72|73.15|72.05|73.1|72|10
1652838520000|2022-05-18 01:48:40|73.11|72.01|73.13|72.03|73.14|72.04|73.11|72.01|7
1652838530000|2022-05-18 01:48:50|73.12|72.02|73.14|72.04|73.14|72.04|73.12|72.02|9
1652838540000|2022-05-18 01:49:00|73.13|72.03|73.11|72.01|73.13|72.03|73.09|71.99|8
1652838550000|2022-05-18 01:49:10|73.1|72|73.1|72|73.1|72|73.09|71.99|3
1652838560000|2022-05-18 01:49:20|73.11|72.01|73.1|72|73.11|72.01|73.09|71.99|9
1652838570000|2022-05-18 01:49:30|73.11|72.01|73.11|72.01|73.11|72.01|73.11|72.01|1
1652838580000|2022-05-18 01:49:40|73.12|72.02|73.08|71.98|73.12|72.02|73.07|71.97|6
1652838590000|2022-05-18 01:49:50|73.09|71.99|73.09|71.99|73.1|72|73.08|71.98|7
1652838600000|2022-05-18 01:50:00|73.1|72|73.09|71.99|73.1|72|73.08|71.98|6
1652838610000|2022-05-18 01:50:10|73.08|71.98|73.03|71.93|73.08|71.98|73.03|71.93|9
1652838620000|2022-05-18 01:50:20|73.02|71.92|72.98|71.88|73.02|71.92|72.95|71.85|15
1652838630000|2022-05-18 01:50:30|72.99|71.89|72.96|71.86|72.99|71.89|72.91|71.81|16
1652838640000|2022-05-18 01:50:40|72.95|71.85|72.93|71.83|72.96|71.86|72.91|71.81|13
1652838650000|2022-05-18 01:50:50|72.92|71.82|72.89|71.79|72.92|71.82|72.89|71.79|4
1652838660000|2022-05-18 01:51:00|72.9|71.8|72.88|71.78|72.91|71.81|72.88|71.78|10
1652838670000|2022-05-18 01:51:10|72.89|71.79|72.99|71.89|73|71.9|72.89|71.79|10
1652838680000|2022-05-18 01:51:20|72.98|71.88|72.98|71.88|72.98|71.88|72.98|71.88|1
1652838690000|2022-05-18 01:51:30|72.97|71.87|72.97|71.87|72.98|71.88|72.97|71.87|3
1652838700000|2022-05-18 01:51:40|72.96|71.86|72.97|71.87|72.97|71.87|72.96|71.86|4
1652838710000|2022-05-18 01:51:50|72.95|71.85|72.96|71.86|72.97|71.87|72.95|71.85|4
1652838720000|2022-05-18 01:52:00|72.97|71.87|72.98|71.88|73|71.9|72.97|71.87|5
1652838730000|2022-05-18 01:52:10|72.96|71.86|72.94|71.84|72.96|71.86|72.93|71.83|5
1652838740000|2022-05-18 01:52:20|72.95|71.85|72.96|71.86|72.96|71.86|72.95|71.85|2
1652838750000|2022-05-18 01:52:30|72.98|71.88|72.98|71.88|73|71.9|72.98|71.88|6
1652838760000|2022-05-18 01:52:40|72.97|71.87|72.94|71.84|72.98|71.88|72.94|71.84|4
1652838770000|2022-05-18 01:52:50|72.95|71.85|72.94|71.84|72.95|71.85|72.94|71.84|2
1652838780000|2022-05-18 01:53:00|72.93|71.83|72.87|71.77|72.93|71.83|72.84|71.74|9
1652838790000|2022-05-18 01:53:10|72.86|71.76|72.91|71.81|72.92|71.82|72.86|71.76|8
1652838800000|2022-05-18 01:53:20|72.9|71.8|72.87|71.77|72.9|71.8|72.86|71.76|11
1652838810000|2022-05-18 01:53:30|72.88|71.78|72.88|71.78|72.92|71.82|72.87|71.77|9
1652838820000|2022-05-18 01:53:40|72.89|71.79|72.89|71.79|72.91|71.81|72.89|71.79|7
1652838830000|2022-05-18 01:53:50|72.9|71.8|72.88|71.78|72.9|71.8|72.88|71.78|3
1652838840000|2022-05-18 01:54:00|72.87|71.77|72.87|71.77|72.88|71.78|72.87|71.77|3
1652838850000|2022-05-18 01:54:10|72.88|71.78|72.88|71.78|72.9|71.8|72.88|71.78|7
1652838860000|2022-05-18 01:54:20|72.89|71.79|72.91|71.81|72.91|71.81|72.89|71.79|7
1652838870000|2022-05-18 01:54:30|72.92|71.82|72.92|71.82|72.93|71.83|72.92|71.82|3
1652838880000|2022-05-18 01:54:40|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|2
1652838890000|2022-05-18 01:54:50|72.95|71.85|72.95|71.85|72.97|71.87|72.93|71.83|9
1652838900000|2022-05-18 01:55:00|72.94|71.84|72.93|71.83|72.94|71.84|72.92|71.82|6
1652838910000|2022-05-18 01:55:10|72.92|71.82|72.93|71.83|72.93|71.83|72.92|71.82|2
1652838920000|2022-05-18 01:55:20|72.94|71.84|72.92|71.82|72.94|71.84|72.92|71.82|5
1652838930000|2022-05-18 01:55:30|72.91|71.81|72.88|71.78|72.92|71.82|72.87|71.77|9
1652838940000|2022-05-18 01:55:40|72.87|71.77|72.8|71.7|72.87|71.77|72.8|71.7|5
1652838950000|2022-05-18 01:55:50|72.79|71.69|72.84|71.74|72.84|71.74|72.79|71.69|10
1652838960000|2022-05-18 01:56:00|72.85|71.75|72.84|71.74|72.87|71.77|72.83|71.73|9
1652838970000|2022-05-18 01:56:10|72.83|71.73|72.83|71.73|72.83|71.73|72.83|71.73|1
1652838980000|2022-05-18 01:56:20|72.84|71.74|72.85|71.75|72.86|71.76|72.84|71.74|4
1652838990000|2022-05-18 01:56:30|72.84|71.74|72.83|71.73|72.84|71.74|72.83|71.73|4
1652839000000|2022-05-18 01:56:40|72.84|71.74|72.85|71.75|72.85|71.75|72.84|71.74|4
1652839010000|2022-05-18 01:56:50|72.86|71.76|72.85|71.75|72.86|71.76|72.85|71.75|2
1652839020000|2022-05-18 01:57:00|72.86|71.76|72.89|71.79|72.89|71.79|72.86|71.76|4
1652839030000|2022-05-18 01:57:10|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1652839040000|2022-05-18 01:57:20|72.9|71.8|72.89|71.79|72.91|71.81|72.89|71.79|3
1652839050000|2022-05-18 01:57:30|72.88|71.78|72.88|71.78|72.88|71.78|72.82|71.72|12
1652839060000|2022-05-18 01:57:40|72.89|71.79|72.9|71.8|72.9|71.8|72.88|71.78|6
1652839070000|2022-05-18 01:57:50|72.89|71.79|72.89|71.79|72.89|71.79|72.88|71.78|3
1652839080000|2022-05-18 01:58:00|72.88|71.78|72.91|71.81|72.91|71.81|72.88|71.78|8
1652839090000|2022-05-18 01:58:10|72.9|71.8|72.91|71.81|72.91|71.81|72.9|71.8|4
1652839100000|2022-05-18 01:58:20|72.89|71.79|72.83|71.73|72.89|71.79|72.82|71.72|10
1652839110000|2022-05-18 01:58:30|72.82|71.72|72.8|71.7|72.82|71.72|72.78|71.68|6
1652839120000|2022-05-18 01:58:40|72.79|71.69|72.8|71.7|72.81|71.71|72.76|71.66|15
1652839130000|2022-05-18 01:58:50|72.82|71.72|72.89|71.79|72.9|71.8|72.82|71.72|9
1652839140000|2022-05-18 01:59:00|72.88|71.78|72.84|71.74|72.88|71.78|72.83|71.73|5
1652839150000|2022-05-18 01:59:10|72.85|71.75|72.89|71.79|72.9|71.8|72.85|71.75|6
1652839160000|2022-05-18 01:59:20|72.9|71.8|72.89|71.79|72.92|71.82|72.89|71.79|11
1652839170000|2022-05-18 01:59:30|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1652839180000|2022-05-18 01:59:40|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1652839190000|2022-05-18 01:59:50|72.88|71.78|72.89|71.79|72.89|71.79|72.88|71.78|2
1652839200000|2022-05-18 02:00:00|72.88|71.78|72.84|71.74|72.88|71.78|72.84|71.74|3
1652839210000|2022-05-18 02:00:10|72.83|71.73|72.81|71.71|72.83|71.73|72.8|71.7|5
1652839220000|2022-05-18 02:00:20|72.82|71.72|72.83|71.73|72.86|71.76|72.82|71.72|9
1652839230000|2022-05-18 02:00:30|72.82|71.72|72.83|71.73|72.85|71.75|72.82|71.72|6
1652839240000|2022-05-18 02:00:40|72.84|71.74|72.83|71.73|72.85|71.75|72.83|71.73|8
1652839250000|2022-05-18 02:00:50|72.82|71.72|72.85|71.75|72.85|71.75|72.81|71.71|6
1652839260000|2022-05-18 02:01:00|72.84|71.74|72.89|71.79|72.89|71.79|72.84|71.74|6
1652839270000|2022-05-18 02:01:10|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|10
1652839280000|2022-05-18 02:01:20|72.88|71.78|72.88|71.78|72.89|71.79|72.87|71.77|7
1652839290000|2022-05-18 02:01:30|72.89|71.79|72.9|71.8|72.9|71.8|72.88|71.78|12
1652839300000|2022-05-18 02:01:40|72.91|71.81|72.97|71.87|72.98|71.88|72.9|71.8|6
1652839310000|2022-05-18 02:01:50|72.98|71.88|73.03|71.93|73.03|71.93|72.97|71.87|9
1652839320000|2022-05-18 02:02:00|73.04|71.94|73.05|71.95|73.05|71.95|73.04|71.94|6
1652839330000|2022-05-18 02:02:10|73.06|71.96|73.09|71.99|73.1|72|73.04|71.94|10
1652839340000|2022-05-18 02:02:20|73.08|71.98|73.11|72.01|73.11|72.01|73.08|71.98|8
1652839350000|2022-05-18 02:02:30|73.12|72.02|73.14|72.04|73.14|72.04|73.11|72.01|8
1652839360000|2022-05-18 02:02:40|73.13|72.03|73.14|72.04|73.14|72.04|73.12|72.02|7
1652839370000|2022-05-18 02:02:50|73.15|72.05|73.16|72.06|73.16|72.06|73.14|72.04|8
1652839380000|2022-05-18 02:03:00|73.17|72.07|73.21|72.11|73.21|72.11|73.17|72.07|6
1652839390000|2022-05-18 02:03:10|73.22|72.12|73.22|72.12|73.23|72.13|73.22|72.12|3
1652839400000|2022-05-18 02:03:20|73.21|72.11|73.2|72.1|73.21|72.11|73.15|72.05|16
1652839410000|2022-05-18 02:03:30|73.19|72.09|73.19|72.09|73.2|72.1|73.19|72.09|3
1652839420000|2022-05-18 02:03:40|73.18|72.08|73.14|72.04|73.19|72.09|73.14|72.04|7
1652839430000|2022-05-18 02:03:50|73.15|72.05|73.15|72.05|73.15|72.05|73.14|72.04|9
1652839440000|2022-05-18 02:04:00|73.16|72.06|73.14|72.04|73.16|72.06|73.14|72.04|3
1652839450000|2022-05-18 02:04:10|73.16|72.06|73.15|72.05|73.16|72.06|73.14|72.04|8
1652839460000|2022-05-18 02:04:20|73.14|72.04|73.14|72.04|73.14|72.04|73.13|72.03|7
1652839470000|2022-05-18 02:04:30|73.15|72.05|73.17|72.07|73.18|72.08|73.15|72.05|5
1652839480000|2022-05-18 02:04:40|73.18|72.08|73.21|72.11|73.22|72.12|73.17|72.07|5
1652839490000|2022-05-18 02:04:50|73.2|72.1|73.23|72.13|73.23|72.13|73.2|72.1|4
1652839500000|2022-05-18 02:05:00|73.24|72.14|73.21|72.11|73.24|72.14|73.18|72.08|10
1652839510000|2022-05-18 02:05:10|73.22|72.12|73.22|72.12|73.23|72.13|73.21|72.11|5
1652839530000|2022-05-18 02:05:30|73.21|72.11|73.24|72.14|73.24|72.14|73.21|72.11|8
1652839540000|2022-05-18 02:05:40|73.23|72.13|73.28|72.18|73.28|72.18|73.23|72.13|7
1652839550000|2022-05-18 02:05:50|73.29|72.19|73.27|72.17|73.29|72.19|73.26|72.16|5
1652839570000|2022-05-18 02:06:10|73.26|72.16|73.23|72.13|73.26|72.16|73.23|72.13|4
1652839580000|2022-05-18 02:06:20|73.25|72.15|73.25|72.15|73.25|72.15|73.25|72.15|1
1652839590000|2022-05-18 02:06:30|73.24|72.14|73.23|72.13|73.24|72.14|73.23|72.13|4
1652839610000|2022-05-18 02:06:50|73.24|72.14|73.22|72.12|73.24|72.14|73.2|72.1|5
1652839620000|2022-05-18 02:07:00|73.23|72.13|73.22|72.12|73.24|72.14|73.22|72.12|6
1652839630000|2022-05-18 02:07:10|73.23|72.13|73.23|72.13|73.23|72.13|73.22|72.12|3
1652839640000|2022-05-18 02:07:20|73.22|72.12|73.23|72.13|73.24|72.14|73.22|72.12|6
1652839650000|2022-05-18 02:07:30|73.22|72.12|73.22|72.12|73.23|72.13|73.22|72.12|3
1652839670000|2022-05-18 02:07:50|73.23|72.13|73.25|72.15|73.25|72.15|73.23|72.13|5
1652839680000|2022-05-18 02:08:00|73.24|72.14|73.23|72.13|73.24|72.14|73.22|72.12|3
1652839690000|2022-05-18 02:08:10|73.24|72.14|73.25|72.15|73.25|72.15|73.24|72.14|2
1652839700000|2022-05-18 02:08:20|73.24|72.14|73.24|72.14|73.24|72.14|73.24|72.14|1
1652839710000|2022-05-18 02:08:30|73.23|72.13|73.23|72.13|73.23|72.13|73.23|72.13|1
1652839720000|2022-05-18 02:08:40|73.22|72.12|73.22|72.12|73.23|72.13|73.21|72.11|5
1652839740000|2022-05-18 02:09:00|73.23|72.13|73.23|72.13|73.24|72.14|73.23|72.13|5
1652839770000|2022-05-18 02:09:30|73.22|72.12|73.23|72.13|73.23|72.13|73.22|72.12|2
1652839790000|2022-05-18 02:09:50|73.25|72.15|73.24|72.14|73.25|72.15|73.23|72.13|4
1652839800000|2022-05-18 02:10:00|73.23|72.13|73.23|72.13|73.24|72.14|73.23|72.13|3
1652839810000|2022-05-18 02:10:10|73.24|72.14|73.24|72.14|73.25|72.15|73.23|72.13|9
1652839820000|2022-05-18 02:10:20|73.25|72.15|73.23|72.13|73.25|72.15|73.23|72.13|15
1652839830000|2022-05-18 02:10:30|73.22|72.12|73.23|72.13|73.23|72.13|73.22|72.12|2
1652839840000|2022-05-18 02:10:40|73.24|72.14|73.24|72.14|73.24|72.14|73.24|72.14|1
1652839850000|2022-05-18 02:10:50|73.25|72.15|73.26|72.16|73.26|72.16|73.25|72.15|2
1652839860000|2022-05-18 02:11:00|73.25|72.15|73.25|72.15|73.26|72.16|73.25|72.15|3
1652839870000|2022-05-18 02:11:10|73.3|72.2|73.32|72.22|73.32|72.22|73.3|72.2|5
1652839880000|2022-05-18 02:11:20|73.31|72.21|73.32|72.22|73.32|72.22|73.31|72.21|4
1652839900000|2022-05-18 02:11:40|73.33|72.23|73.33|72.23|73.33|72.23|73.32|72.22|5
1652839910000|2022-05-18 02:11:50|73.32|72.22|73.32|72.22|73.32|72.22|73.32|72.22|1
1652839920000|2022-05-18 02:12:00|73.33|72.23|73.34|72.24|73.34|72.24|73.32|72.22|3
1652839940000|2022-05-18 02:12:20|73.35|72.25|73.39|72.29|73.39|72.29|73.34|72.24|9
1652839970000|2022-05-18 02:12:50|73.4|72.3|73.4|72.3|73.4|72.3|73.39|72.29|5
1652839980000|2022-05-18 02:13:00|73.39|72.29|73.39|72.29|73.39|72.29|73.39|72.29|1
1652839990000|2022-05-18 02:13:10|73.4|72.3|73.4|72.3|73.4|72.3|73.4|72.3|1
1652840000000|2022-05-18 02:13:20|73.41|72.31|73.39|72.29|73.41|72.31|73.39|72.29|3
1652840010000|2022-05-18 02:13:30|73.4|72.3|73.32|72.22|73.4|72.3|73.32|72.22|8
1652840020000|2022-05-18 02:13:40|73.33|72.23|73.31|72.21|73.33|72.23|73.31|72.21|9
1652840030000|2022-05-18 02:13:50|73.29|72.19|73.26|72.16|73.3|72.2|73.24|72.14|6
1652840040000|2022-05-18 02:14:00|73.27|72.17|73.28|72.18|73.29|72.19|73.27|72.17|3
1652840050000|2022-05-18 02:14:10|73.27|72.17|73.22|72.12|73.28|72.18|73.22|72.12|9
1652840060000|2022-05-18 02:14:20|73.23|72.13|73.23|72.13|73.23|72.13|73.22|72.12|3
1652840070000|2022-05-18 02:14:30|73.22|72.12|73.21|72.11|73.22|72.12|73.21|72.11|2
1652840080000|2022-05-18 02:14:40|73.22|72.12|73.24|72.14|73.24|72.14|73.22|72.12|3
1652840090000|2022-05-18 02:14:50|73.23|72.13|73.23|72.13|73.24|72.14|73.23|72.13|3
1652840100000|2022-05-18 02:15:00|73.24|72.14|73.24|72.14|73.24|72.14|73.24|72.14|1
1652840110000|2022-05-18 02:15:10|73.23|72.13|73.23|72.13|73.24|72.14|73.23|72.13|3
1652840140000|2022-05-18 02:15:40|73.22|72.12|73.22|72.12|73.22|72.12|73.22|72.12|1
1652840150000|2022-05-18 02:15:50|73.21|72.11|73.22|72.12|73.22|72.12|73.21|72.11|2
1652840160000|2022-05-18 02:16:00|73.21|72.11|73.16|72.06|73.21|72.11|73.16|72.06|4
1652840170000|2022-05-18 02:16:10|73.14|72.04|73.1|72|73.14|72.04|73.09|71.99|4
1652840180000|2022-05-18 02:16:20|73.09|71.99|73.08|71.98|73.09|71.99|73.08|71.98|4
1652840190000|2022-05-18 02:16:30|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652840200000|2022-05-18 02:16:40|73.06|71.96|73.05|71.95|73.06|71.96|73.04|71.94|7
1652840210000|2022-05-18 02:16:50|73.06|71.96|73.08|71.98|73.08|71.98|73.06|71.96|4
1652840220000|2022-05-18 02:17:00|73.07|71.97|73.07|71.97|73.08|71.98|73.06|71.96|7
1652840230000|2022-05-18 02:17:10|73.06|71.96|73.09|71.99|73.09|71.99|73.06|71.96|8
1652840240000|2022-05-18 02:17:20|73.1|72|73.09|71.99|73.12|72.02|73.08|71.98|9
1652840250000|2022-05-18 02:17:30|73.08|71.98|73.05|71.95|73.08|71.98|73.05|71.95|4
1652840260000|2022-05-18 02:17:40|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|2
1652840270000|2022-05-18 02:17:50|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|4
1652840280000|2022-05-18 02:18:00|73.04|71.94|73.04|71.94|73.04|71.94|73.04|71.94|1
1652840290000|2022-05-18 02:18:10|73.05|71.95|73.09|71.99|73.09|71.99|73.05|71.95|7
1652840300000|2022-05-18 02:18:20|73.08|71.98|73.12|72.02|73.12|72.02|73.08|71.98|6
1652840310000|2022-05-18 02:18:30|73.13|72.03|73.11|72.01|73.13|72.03|73.11|72.01|9
1652840320000|2022-05-18 02:18:40|73.1|72|73.08|71.98|73.1|72|73.07|71.97|4
1652840330000|2022-05-18 02:18:50|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652840340000|2022-05-18 02:19:00|73.08|71.98|73.09|71.99|73.09|71.99|73.07|71.97|4
1652840350000|2022-05-18 02:19:10|73.1|72|73.11|72.01|73.12|72.02|73.1|72|5
1652840360000|2022-05-18 02:19:20|73.12|72.02|73.08|71.98|73.12|72.02|73.08|71.98|4
1652840370000|2022-05-18 02:19:30|73.07|71.97|73.08|71.98|73.08|71.98|73.07|71.97|2
1652840380000|2022-05-18 02:19:40|73.09|71.99|73.11|72.01|73.11|72.01|73.09|71.99|4
1652840390000|2022-05-18 02:19:50|73.12|72.02|73.15|72.05|73.15|72.05|73.12|72.02|4
1652840400000|2022-05-18 02:20:00|73.16|72.06|73.13|72.03|73.16|72.06|73.13|72.03|4
1652840410000|2022-05-18 02:20:10|73.14|72.04|73.15|72.05|73.15|72.05|73.14|72.04|2
1652840420000|2022-05-18 02:20:20|73.16|72.06|73.16|72.06|73.16|72.06|73.16|72.06|1
1652840430000|2022-05-18 02:20:30|73.15|72.05|73.16|72.06|73.16|72.06|73.15|72.05|4
1652840440000|2022-05-18 02:20:40|73.17|72.07|73.22|72.12|73.22|72.12|73.17|72.07|5
1652840450000|2022-05-18 02:20:50|73.23|72.13|73.24|72.14|73.24|72.14|73.23|72.13|2
1652840460000|2022-05-18 02:21:00|73.23|72.13|73.22|72.12|73.23|72.13|73.21|72.11|10
1652840470000|2022-05-18 02:21:10|73.21|72.11|73.21|72.11|73.21|72.11|73.2|72.1|5
1652840480000|2022-05-18 02:21:20|73.22|72.12|73.23|72.13|73.23|72.13|73.21|72.11|8
1652840490000|2022-05-18 02:21:30|73.24|72.14|73.23|72.13|73.27|72.17|73.23|72.13|8
1652840500000|2022-05-18 02:21:40|73.24|72.14|73.23|72.13|73.24|72.14|73.23|72.13|2
1652840510000|2022-05-18 02:21:50|73.24|72.14|73.23|72.13|73.24|72.14|73.22|72.12|4
1652840520000|2022-05-18 02:22:00|73.24|72.14|73.24|72.14|73.24|72.14|73.23|72.13|3
1652840530000|2022-05-18 02:22:10|73.23|72.13|73.24|72.14|73.24|72.14|73.23|72.13|6
1652840540000|2022-05-18 02:22:20|73.23|72.13|73.24|72.14|73.24|72.14|73.23|72.13|2
1652840550000|2022-05-18 02:22:30|73.25|72.15|73.26|72.16|73.26|72.16|73.25|72.15|4
1652840560000|2022-05-18 02:22:40|73.25|72.15|73.25|72.15|73.26|72.16|73.25|72.15|5
1652840570000|2022-05-18 02:22:50|73.24|72.14|73.24|72.14|73.25|72.15|73.23|72.13|9
1652840580000|2022-05-18 02:23:00|73.23|72.13|73.23|72.13|73.23|72.13|73.23|72.13|1
1652840590000|2022-05-18 02:23:10|73.24|72.14|73.22|72.12|73.24|72.14|73.22|72.12|5
1652840600000|2022-05-18 02:23:20|73.23|72.13|73.24|72.14|73.24|72.14|73.23|72.13|4
1652840610000|2022-05-18 02:23:30|73.23|72.13|73.23|72.13|73.23|72.13|73.22|72.12|3
1652840630000|2022-05-18 02:23:50|73.22|72.12|73.23|72.13|73.23|72.13|73.22|72.12|2
1652840650000|2022-05-18 02:24:10|73.24|72.14|73.22|72.12|73.24|72.14|73.22|72.12|3
1652840660000|2022-05-18 02:24:20|73.23|72.13|73.24|72.14|73.24|72.14|73.23|72.13|2
1652840670000|2022-05-18 02:24:30|73.25|72.15|73.26|72.16|73.26|72.16|73.25|72.15|2
1652840680000|2022-05-18 02:24:40|73.25|72.15|73.24|72.14|73.26|72.16|73.23|72.13|7
1652840690000|2022-05-18 02:24:50|73.25|72.15|73.24|72.14|73.25|72.15|73.24|72.14|4
1652840700000|2022-05-18 02:25:00|73.25|72.15|73.24|72.14|73.25|72.15|73.23|72.13|4
1652840710000|2022-05-18 02:25:10|73.23|72.13|73.22|72.12|73.23|72.13|73.22|72.12|2
1652840720000|2022-05-18 02:25:20|73.21|72.11|73.15|72.05|73.22|72.12|73.14|72.04|9
1652840730000|2022-05-18 02:25:30|73.14|72.04|73.13|72.03|73.14|72.04|73.13|72.03|2
1652840740000|2022-05-18 02:25:40|73.14|72.04|73.13|72.03|73.14|72.04|73.13|72.03|6
1652840760000|2022-05-18 02:26:00|73.12|72.02|73.12|72.02|73.13|72.03|73.12|72.02|3
1652840780000|2022-05-18 02:26:20|73.13|72.03|73.14|72.04|73.15|72.05|73.13|72.03|4
1652840790000|2022-05-18 02:26:30|73.15|72.05|73.14|72.04|73.15|72.05|73.13|72.03|4
1652840800000|2022-05-18 02:26:40|73.15|72.05|73.15|72.05|73.15|72.05|73.15|72.05|1
1652840810000|2022-05-18 02:26:50|73.14|72.04|73.13|72.03|73.14|72.04|73.12|72.02|4
1652840820000|2022-05-18 02:27:00|73.14|72.04|73.14|72.04|73.16|72.06|73.14|72.04|5
1652840840000|2022-05-18 02:27:20|73.13|72.03|73.13|72.03|73.14|72.04|73.13|72.03|3
1652840850000|2022-05-18 02:27:30|73.14|72.04|73.14|72.04|73.14|72.04|73.14|72.04|1
1652840870000|2022-05-18 02:27:50|73.15|72.05|73.19|72.09|73.2|72.1|73.15|72.05|9
1652840880000|2022-05-18 02:28:00|73.2|72.1|73.2|72.1|73.2|72.1|73.2|72.1|1
1652840890000|2022-05-18 02:28:10|73.19|72.09|73.22|72.12|73.22|72.12|73.18|72.08|10
1652840900000|2022-05-18 02:28:20|73.23|72.13|73.26|72.16|73.27|72.17|73.23|72.13|6
1652840910000|2022-05-18 02:28:30|73.25|72.15|73.26|72.16|73.26|72.16|73.25|72.15|2
1652840920000|2022-05-18 02:28:40|73.25|72.15|73.25|72.15|73.26|72.16|73.25|72.15|5
1652840930000|2022-05-18 02:28:50|73.23|72.13|73.16|72.06|73.23|72.13|73.14|72.04|11
1652840940000|2022-05-18 02:29:00|73.15|72.05|73.15|72.05|73.15|72.05|73.15|72.05|1
1652840950000|2022-05-18 02:29:10|73.16|72.06|73.13|72.03|73.17|72.07|73.13|72.03|8
1652840960000|2022-05-18 02:29:20|73.14|72.04|73.16|72.06|73.18|72.08|73.14|72.04|8
1652840970000|2022-05-18 02:29:30|73.15|72.05|73.13|72.03|73.15|72.05|73.13|72.03|3
1652840980000|2022-05-18 02:29:40|73.14|72.04|73.2|72.1|73.2|72.1|73.14|72.04|4
1652840990000|2022-05-18 02:29:50|73.19|72.09|73.18|72.08|73.19|72.09|73.18|72.08|2
1652841000000|2022-05-18 02:30:00|73.19|72.09|73.15|72.05|73.19|72.09|73.14|72.04|5
1652841010000|2022-05-18 02:30:10|73.14|72.04|73.14|72.04|73.14|72.04|73.14|72.04|1
1652841030000|2022-05-18 02:30:30|73.13|72.03|73.12|72.02|73.13|72.03|73.12|72.02|6
1652841040000|2022-05-18 02:30:40|73.11|72.01|73.12|72.02|73.12|72.02|73.11|72.01|2
1652841050000|2022-05-18 02:30:50|73.11|72.01|73.12|72.02|73.12|72.02|73.11|72.01|4
1652841060000|2022-05-18 02:31:00|73.11|72.01|73.06|71.96|73.11|72.01|73.05|71.95|5
1652841070000|2022-05-18 02:31:10|73.05|71.95|73.04|71.94|73.05|71.95|73.04|71.94|2
1652841080000|2022-05-18 02:31:20|73.03|71.93|73.04|71.94|73.05|71.95|73.03|71.93|6
1652841090000|2022-05-18 02:31:30|73.03|71.93|73.03|71.93|73.03|71.93|73.03|71.93|1
1652841100000|2022-05-18 02:31:40|73.02|71.92|72.94|71.84|73.03|71.93|72.94|71.84|6
1652841110000|2022-05-18 02:31:50|72.95|71.85|72.96|71.86|72.99|71.89|72.94|71.84|8
1652841120000|2022-05-18 02:32:00|72.97|71.87|72.95|71.85|72.98|71.88|72.95|71.85|7
1652841130000|2022-05-18 02:32:10|72.93|71.83|72.93|71.83|72.94|71.84|72.91|71.81|6
1652841140000|2022-05-18 02:32:20|72.92|71.82|72.93|71.83|72.93|71.83|72.92|71.82|2
1652841150000|2022-05-18 02:32:30|72.92|71.82|72.94|71.84|72.94|71.84|72.92|71.82|3
1652841160000|2022-05-18 02:32:40|72.95|71.85|72.96|71.86|72.97|71.87|72.95|71.85|12
1652841170000|2022-05-18 02:32:50|72.97|71.87|72.97|71.87|72.97|71.87|72.96|71.86|3
1652841180000|2022-05-18 02:33:00|72.96|71.86|72.98|71.88|73|71.9|72.96|71.86|13
1652841190000|2022-05-18 02:33:10|72.97|71.87|72.97|71.87|72.97|71.87|72.95|71.85|7
1652841200000|2022-05-18 02:33:20|72.96|71.86|72.98|71.88|72.99|71.89|72.96|71.86|5
1652841210000|2022-05-18 02:33:30|72.97|71.87|72.98|71.88|72.98|71.88|72.97|71.87|4
1652841220000|2022-05-18 02:33:40|72.97|71.87|72.97|71.87|72.97|71.87|72.97|71.87|1
1652841230000|2022-05-18 02:33:50|72.98|71.88|72.97|71.87|72.98|71.88|72.97|71.87|2
1652841250000|2022-05-18 02:34:10|72.98|71.88|72.97|71.87|72.98|71.88|72.97|71.87|6
1652841260000|2022-05-18 02:34:20|72.96|71.86|72.96|71.86|72.96|71.86|72.96|71.86|1
1652841280000|2022-05-18 02:34:40|72.97|71.87|73|71.9|73|71.9|72.97|71.87|4
1652841290000|2022-05-18 02:34:50|73.01|71.91|73.01|71.91|73.01|71.91|73.01|71.91|1
1652841300000|2022-05-18 02:35:00|73|71.9|72.99|71.89|73|71.9|72.98|71.88|4
1652841310000|2022-05-18 02:35:10|72.98|71.88|72.98|71.88|72.98|71.88|72.98|71.88|1
1652841320000|2022-05-18 02:35:20|72.99|71.89|72.99|71.89|73|71.9|72.99|71.89|3
1652841340000|2022-05-18 02:35:40|72.98|71.88|72.99|71.89|72.99|71.89|72.98|71.88|2
1652841360000|2022-05-18 02:36:00|72.98|71.88|72.98|71.88|72.98|71.88|72.98|71.88|1
1652841370000|2022-05-18 02:36:10|72.99|71.89|72.99|71.89|72.99|71.89|72.99|71.89|1
1652841380000|2022-05-18 02:36:20|72.98|71.88|72.97|71.87|72.98|71.88|72.97|71.87|10
1652841390000|2022-05-18 02:36:30|72.96|71.86|72.97|71.87|72.97|71.87|72.96|71.86|2
1652841400000|2022-05-18 02:36:40|72.98|71.88|73|71.9|73|71.9|72.97|71.87|8
1652841430000|2022-05-18 02:37:10|73.01|71.91|73.02|71.92|73.02|71.92|73|71.9|4
1652841440000|2022-05-18 02:37:20|73.03|71.93|73.05|71.95|73.07|71.97|73.03|71.93|8
1652841470000|2022-05-18 02:37:50|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|2
1652841480000|2022-05-18 02:38:00|73.06|71.96|73.06|71.96|73.06|71.96|73.06|71.96|1
1652841490000|2022-05-18 02:38:10|73.07|71.97|73.06|71.96|73.08|71.98|73.06|71.96|4
1652841500000|2022-05-18 02:38:20|73.05|71.95|73.03|71.93|73.05|71.95|73.03|71.93|2
1652841510000|2022-05-18 02:38:30|73.04|71.94|73.04|71.94|73.04|71.94|73.04|71.94|1
1652841540000|2022-05-18 02:39:00|73.03|71.93|73.03|71.93|73.03|71.93|73.03|71.93|1
1652841550000|2022-05-18 02:39:10|73.02|71.92|73.02|71.92|73.02|71.92|73.02|71.92|1
1652841560000|2022-05-18 02:39:20|73.01|71.91|73.04|71.94|73.04|71.94|73.01|71.91|6
1652841590000|2022-05-18 02:39:50|73.05|71.95|73.05|71.95|73.05|71.95|73.05|71.95|1
1652841600000|2022-05-18 02:40:00|73.06|71.96|73.08|71.98|73.08|71.98|73.06|71.96|3
1652841610000|2022-05-18 02:40:10|73.09|71.99|73.09|71.99|73.09|71.99|73.09|71.99|1
1652841620000|2022-05-18 02:40:20|73.11|72.01|73.11|72.01|73.11|72.01|73.11|72.01|1
1652841630000|2022-05-18 02:40:30|73.1|72|73.11|72.01|73.12|72.02|73.1|72|6
1652841640000|2022-05-18 02:40:40|73.12|72.02|73.11|72.01|73.12|72.02|73.11|72.01|2
1652841650000|2022-05-18 02:40:50|73.1|72|73.07|71.97|73.1|72|73.07|71.97|3
1652841660000|2022-05-18 02:41:00|73.08|71.98|73.07|71.97|73.09|71.99|73.07|71.97|4
1652841670000|2022-05-18 02:41:10|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|2
1652841690000|2022-05-18 02:41:30|73.06|71.96|73.1|72|73.1|72|73.06|71.96|3
1652841700000|2022-05-18 02:41:40|73.11|72.01|73.12|72.02|73.13|72.03|73.11|72.01|4
1652841710000|2022-05-18 02:41:50|73.13|72.03|73.15|72.05|73.15|72.05|73.13|72.03|3
1652841720000|2022-05-18 02:42:00|73.18|72.08|73.18|72.08|73.18|72.08|73.18|72.08|1
1652841740000|2022-05-18 02:42:20|73.19|72.09|73.19|72.09|73.19|72.09|73.19|72.09|1
1652841760000|2022-05-18 02:42:40|73.2|72.1|73.2|72.1|73.2|72.1|73.2|72.1|1
1652841770000|2022-05-18 02:42:50|73.21|72.11|73.21|72.11|73.21|72.11|73.21|72.11|1
1652841780000|2022-05-18 02:43:00|73.22|72.12|73.23|72.13|73.23|72.13|73.21|72.11|4
1652841790000|2022-05-18 02:43:10|73.24|72.14|73.25|72.15|73.26|72.16|73.23|72.13|7
1652841800000|2022-05-18 02:43:20|73.26|72.16|73.28|72.18|73.28|72.18|73.26|72.16|4
1652841810000|2022-05-18 02:43:30|73.29|72.19|73.28|72.18|73.29|72.19|73.28|72.18|2
1652841820000|2022-05-18 02:43:40|73.29|72.19|73.28|72.18|73.29|72.19|73.24|72.14|13
1652841830000|2022-05-18 02:43:50|73.29|72.19|73.3|72.2|73.3|72.2|73.28|72.18|6
1652841840000|2022-05-18 02:44:00|73.29|72.19|73.28|72.18|73.29|72.19|73.28|72.18|2
1652841850000|2022-05-18 02:44:10|73.27|72.17|73.26|72.16|73.27|72.17|73.26|72.16|2
1652841860000|2022-05-18 02:44:20|73.27|72.17|73.27|72.17|73.27|72.17|73.25|72.15|7
1652841870000|2022-05-18 02:44:30|73.26|72.16|73.28|72.18|73.28|72.18|73.26|72.16|7
1652841890000|2022-05-18 02:44:50|73.27|72.17|73.28|72.18|73.28|72.18|73.27|72.17|2
1652841900000|2022-05-18 02:45:00|73.29|72.19|73.27|72.17|73.29|72.19|73.27|72.17|5
1652841910000|2022-05-18 02:45:10|73.28|72.18|73.29|72.19|73.3|72.2|73.28|72.18|4
1652841920000|2022-05-18 02:45:20|73.28|72.18|73.28|72.18|73.28|72.18|73.28|72.18|1
1652841930000|2022-05-18 02:45:30|73.27|72.17|73.27|72.17|73.28|72.18|73.27|72.17|3
1652841940000|2022-05-18 02:45:40|73.28|72.18|73.26|72.16|73.28|72.18|73.26|72.16|7
1652841950000|2022-05-18 02:45:50|73.27|72.17|73.26|72.16|73.27|72.17|73.26|72.16|8
1652841960000|2022-05-18 02:46:00|73.27|72.17|73.26|72.16|73.27|72.17|73.26|72.16|4
1652841970000|2022-05-18 02:46:10|73.27|72.17|73.25|72.15|73.27|72.17|73.25|72.15|3
1652841980000|2022-05-18 02:46:20|73.26|72.16|73.26|72.16|73.27|72.17|73.25|72.15|5
1652841990000|2022-05-18 02:46:30|73.25|72.15|73.27|72.17|73.27|72.17|73.25|72.15|3
1652842000000|2022-05-18 02:46:40|73.28|72.18|73.29|72.19|73.3|72.2|73.28|72.18|6
1652842020000|2022-05-18 02:47:00|73.28|72.18|73.27|72.17|73.28|72.18|73.27|72.17|2
1652842030000|2022-05-18 02:47:10|73.26|72.16|73.25|72.15|73.27|72.17|73.25|72.15|4
1652842040000|2022-05-18 02:47:20|73.24|72.14|73.21|72.11|73.25|72.15|73.21|72.11|4
1652842050000|2022-05-18 02:47:30|73.2|72.1|73.21|72.11|73.21|72.11|73.2|72.1|2
1652842060000|2022-05-18 02:47:40|73.2|72.1|73.21|72.11|73.21|72.11|73.2|72.1|4
1652842070000|2022-05-18 02:47:50|73.2|72.1|73.21|72.11|73.21|72.11|73.2|72.1|2
1652842080000|2022-05-18 02:48:00|73.2|72.1|73.14|72.04|73.2|72.1|73.13|72.03|6
1652842090000|2022-05-18 02:48:10|73.13|72.03|73.05|71.95|73.13|72.03|73.03|71.93|8
1652842100000|2022-05-18 02:48:20|73.06|71.96|73.05|71.95|73.07|71.97|73.03|71.93|11
1652842110000|2022-05-18 02:48:30|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|2
1652842120000|2022-05-18 02:48:40|73.07|71.97|73.1|72|73.1|72|73.07|71.97|6
1652842130000|2022-05-18 02:48:50|73.11|72.01|73.16|72.06|73.16|72.06|73.11|72.01|6
1652842140000|2022-05-18 02:49:00|73.18|72.08|73.16|72.06|73.19|72.09|73.15|72.05|8
1652842160000|2022-05-18 02:49:20|73.15|72.05|73.15|72.05|73.15|72.05|73.15|72.05|1
1652842170000|2022-05-18 02:49:30|73.16|72.06|73.15|72.05|73.16|72.06|73.15|72.05|2
1652842180000|2022-05-18 02:49:40|73.16|72.06|73.16|72.06|73.16|72.06|73.16|72.06|1
1652842190000|2022-05-18 02:49:50|73.17|72.07|73.19|72.09|73.19|72.09|73.17|72.07|3
1652842200000|2022-05-18 02:50:00|73.2|72.1|73.15|72.05|73.21|72.11|73.15|72.05|6
1652842210000|2022-05-18 02:50:10|73.14|72.04|73.13|72.03|73.14|72.04|73.12|72.02|6
1652842220000|2022-05-18 02:50:20|73.12|72.02|73.13|72.03|73.13|72.03|73.12|72.02|4
1652842230000|2022-05-18 02:50:30|73.14|72.04|73.15|72.05|73.16|72.06|73.14|72.04|4
1652842240000|2022-05-18 02:50:40|73.16|72.06|73.16|72.06|73.16|72.06|73.16|72.06|1
1652842250000|2022-05-18 02:50:50|73.17|72.07|73.17|72.07|73.17|72.07|73.16|72.06|3
1652842260000|2022-05-18 02:51:00|73.16|72.06|73.12|72.02|73.16|72.06|73.12|72.02|4
1652842270000|2022-05-18 02:51:10|73.11|72.01|73.08|71.98|73.12|72.02|73.08|71.98|6
1652842280000|2022-05-18 02:51:20|73.09|71.99|73.09|71.99|73.1|72|73.08|71.98|7
1652842290000|2022-05-18 02:51:30|73.1|72|73.11|72.01|73.11|72.01|73.09|71.99|4
1652842300000|2022-05-18 02:51:40|73.12|72.02|73.13|72.03|73.15|72.05|73.12|72.02|7
1652842310000|2022-05-18 02:51:50|73.12|72.02|73.1|72|73.12|72.02|73.1|72|3
1652842320000|2022-05-18 02:52:00|73.09|71.99|73.12|72.02|73.12|72.02|73.05|71.95|7
1652842330000|2022-05-18 02:52:10|73.13|72.03|73.12|72.02|73.13|72.03|73.12|72.02|2
1652842350000|2022-05-18 02:52:30|73.11|72.01|73.06|71.96|73.11|72.01|73.04|71.94|9
1652842360000|2022-05-18 02:52:40|73.07|71.97|73.05|71.95|73.07|71.97|73.04|71.94|5
1652842380000|2022-05-18 02:53:00|73.06|71.96|73.11|72.01|73.11|72.01|73.06|71.96|8
1652842390000|2022-05-18 02:53:10|73.1|72|73.11|72.01|73.11|72.01|73.09|71.99|6
1652842400000|2022-05-18 02:53:20|73.12|72.02|73.16|72.06|73.16|72.06|73.12|72.02|6
1652842410000|2022-05-18 02:53:30|73.15|72.05|73.11|72.01|73.15|72.05|73.11|72.01|4
1652842420000|2022-05-18 02:53:40|73.12|72.02|73.12|72.02|73.12|72.02|73.12|72.02|1
1652842430000|2022-05-18 02:53:50|73.13|72.03|73.13|72.03|73.14|72.04|73.13|72.03|3
1652842440000|2022-05-18 02:54:00|73.14|72.04|73.11|72.01|73.14|72.04|73.11|72.01|3
1652842450000|2022-05-18 02:54:10|73.12|72.02|73.12|72.02|73.12|72.02|73.11|72.01|3
1652842460000|2022-05-18 02:54:20|73.13|72.03|73.15|72.05|73.16|72.06|73.12|72.02|7
1652842470000|2022-05-18 02:54:30|73.14|72.04|73.14|72.04|73.14|72.04|73.13|72.03|3
1652842480000|2022-05-18 02:54:40|73.13|72.03|73.13|72.03|73.13|72.03|73.12|72.02|3
1652842490000|2022-05-18 02:54:50|73.12|72.02|73.13|72.03|73.13|72.03|73.12|72.02|6
1652842500000|2022-05-18 02:55:00|73.12|72.02|73.12|72.02|73.13|72.03|73.12|72.02|3
1652842510000|2022-05-18 02:55:10|73.13|72.03|73.14|72.04|73.14|72.04|73.13|72.03|2
1652842530000|2022-05-18 02:55:30|73.15|72.05|73.13|72.03|73.15|72.05|73.13|72.03|11
1652842540000|2022-05-18 02:55:40|73.14|72.04|73.14|72.04|73.14|72.04|73.13|72.03|3
1652842550000|2022-05-18 02:55:50|73.15|72.05|73.15|72.05|73.15|72.05|73.15|72.05|1
1652842560000|2022-05-18 02:56:00|73.14|72.04|73.14|72.04|73.14|72.04|73.13|72.03|3
1652842570000|2022-05-18 02:56:10|73.13|72.03|73.14|72.04|73.14|72.04|73.13|72.03|2
1652842580000|2022-05-18 02:56:20|73.16|72.06|73.17|72.07|73.17|72.07|73.16|72.06|2
1652842590000|2022-05-18 02:56:30|73.18|72.08|73.17|72.07|73.18|72.08|73.16|72.06|4
1652842610000|2022-05-18 02:56:50|73.16|72.06|73.14|72.04|73.16|72.06|73.14|72.04|4
1652842620000|2022-05-18 02:57:00|73.13|72.03|73.11|72.01|73.13|72.03|73.11|72.01|3
1652842630000|2022-05-18 02:57:10|73.12|72.02|73.12|72.02|73.12|72.02|73.12|72.02|1
1652842640000|2022-05-18 02:57:20|73.13|72.03|73.13|72.03|73.13|72.03|73.13|72.03|1
1652842650000|2022-05-18 02:57:30|73.12|72.02|73.12|72.02|73.12|72.02|73.12|72.02|1
1652842660000|2022-05-18 02:57:40|73.11|72.01|73.11|72.01|73.11|72.01|73.11|72.01|1
1652842680000|2022-05-18 02:58:00|73.1|72|73.1|72|73.1|72|73.1|72|1
1652842690000|2022-05-18 02:58:10|73.11|72.01|73.1|72|73.11|72.01|73.1|72|2
1652842700000|2022-05-18 02:58:20|73.11|72.01|73.11|72.01|73.11|72.01|73.11|72.01|1
1652842710000|2022-05-18 02:58:30|73.1|72|73.1|72|73.11|72.01|73.1|72|5
1652842720000|2022-05-18 02:58:40|73.11|72.01|73.12|72.02|73.13|72.03|73.11|72.01|4
1652842730000|2022-05-18 02:58:50|73.13|72.03|73.13|72.03|73.13|72.03|73.13|72.03|1
1652842750000|2022-05-18 02:59:10|73.14|72.04|73.14|72.04|73.14|72.04|73.13|72.03|3
1652842760000|2022-05-18 02:59:20|73.15|72.05|73.15|72.05|73.15|72.05|73.15|72.05|1
1652842780000|2022-05-18 02:59:40|73.14|72.04|73.14|72.04|73.14|72.04|73.14|72.04|1
1652842790000|2022-05-18 02:59:50|73.15|72.05|73.15|72.05|73.16|72.06|73.15|72.05|3
1652842800000|2022-05-18 03:00:00|73.14|72.04|73.11|72.01|73.14|72.04|73.11|72.01|4
1652842810000|2022-05-18 03:00:10|73.1|72|73.07|71.97|73.11|72.01|73.07|71.97|4
1652842820000|2022-05-18 03:00:20|73.06|71.96|73.02|71.92|73.06|71.96|73|71.9|11
1652842830000|2022-05-18 03:00:30|73.05|71.95|73.02|71.92|73.06|71.96|73.02|71.92|4
1652842840000|2022-05-18 03:00:40|73|71.9|72.99|71.89|73|71.9|72.99|71.89|2
1652842850000|2022-05-18 03:00:50|73|71.9|73.01|71.91|73.01|71.91|73|71.9|2
1652842860000|2022-05-18 03:01:00|73|71.9|73.01|71.91|73.01|71.91|73|71.9|2
1652842870000|2022-05-18 03:01:10|73|71.9|73.03|71.93|73.03|71.93|73|71.9|4
1652842880000|2022-05-18 03:01:20|73.02|71.92|73.02|71.92|73.02|71.92|73.02|71.92|1
1652842890000|2022-05-18 03:01:30|73.01|71.91|73.05|71.95|73.05|71.95|72.99|71.89|8
1652842900000|2022-05-18 03:01:40|73.06|71.96|73.13|72.03|73.13|72.03|73.06|71.96|12
1652842910000|2022-05-18 03:01:50|73.14|72.04|73.16|72.06|73.16|72.06|73.13|72.03|5
1652842920000|2022-05-18 03:02:00|73.15|72.05|73.11|72.01|73.15|72.05|73.1|72|6
1652842930000|2022-05-18 03:02:10|73.1|72|73.05|71.95|73.11|72.01|73.05|71.95|9
1652842940000|2022-05-18 03:02:20|73.06|71.96|73.06|71.96|73.06|71.96|73.05|71.95|3
1652842950000|2022-05-18 03:02:30|73.07|71.97|73.05|71.95|73.08|71.98|73.05|71.95|5
1652842960000|2022-05-18 03:02:40|73.06|71.96|73.06|71.96|73.07|71.97|73.06|71.96|5
1652842980000|2022-05-18 03:03:00|73.05|71.95|73|71.9|73.05|71.95|72.99|71.89|7
1652842990000|2022-05-18 03:03:10|73.01|71.91|72.99|71.89|73.02|71.92|72.99|71.89|9
1652843000000|2022-05-18 03:03:20|73|71.9|73.01|71.91|73.01|71.91|72.99|71.89|4
1652843010000|2022-05-18 03:03:30|73|71.9|72.97|71.87|73|71.9|72.97|71.87|6
1652843020000|2022-05-18 03:03:40|72.98|71.88|73.02|71.92|73.02|71.92|72.98|71.88|5
1652843030000|2022-05-18 03:03:50|73.01|71.91|73.02|71.92|73.03|71.93|73.01|71.91|6
1652843040000|2022-05-18 03:04:00|73.03|71.93|73.01|71.91|73.03|71.93|73.01|71.91|7
1652843050000|2022-05-18 03:04:10|73.02|71.92|73|71.9|73.02|71.92|73|71.9|3
1652843060000|2022-05-18 03:04:20|73.01|71.91|72.98|71.88|73.01|71.91|72.98|71.88|4
1652843070000|2022-05-18 03:04:30|72.99|71.89|72.98|71.88|72.99|71.89|72.98|71.88|4
1652843080000|2022-05-18 03:04:40|72.99|71.89|73.01|71.91|73.01|71.91|72.99|71.89|7
1652843090000|2022-05-18 03:04:50|73|71.9|72.99|71.89|73|71.9|72.99|71.89|6
1652843100000|2022-05-18 03:05:00|72.98|71.88|72.98|71.88|72.98|71.88|72.98|71.88|1
1652843120000|2022-05-18 03:05:20|72.97|71.87|72.98|71.88|72.98|71.88|72.97|71.87|2
1652843130000|2022-05-18 03:05:30|72.97|71.87|72.96|71.86|72.98|71.88|72.96|71.86|3
1652843140000|2022-05-18 03:05:40|72.95|71.85|72.93|71.83|72.95|71.85|72.92|71.82|6
1652843150000|2022-05-18 03:05:50|72.92|71.82|72.95|71.85|72.95|71.85|72.91|71.81|5
1652843160000|2022-05-18 03:06:00|72.96|71.86|72.92|71.82|72.96|71.86|72.92|71.82|5
1652843170000|2022-05-18 03:06:10|72.94|71.84|72.94|71.84|72.94|71.84|72.94|71.84|1
1652843180000|2022-05-18 03:06:20|72.93|71.83|72.92|71.82|72.93|71.83|72.92|71.82|2
1652843190000|2022-05-18 03:06:30|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|2
1652843200000|2022-05-18 03:06:40|72.93|71.83|72.92|71.82|72.93|71.83|72.92|71.82|2
1652843210000|2022-05-18 03:06:50|72.91|71.81|72.89|71.79|72.91|71.81|72.88|71.78|5
1652843220000|2022-05-18 03:07:00|72.88|71.78|72.9|71.8|72.9|71.8|72.88|71.78|5
1652843230000|2022-05-18 03:07:10|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|2
1652843240000|2022-05-18 03:07:20|72.94|71.84|72.99|71.89|72.99|71.89|72.93|71.83|12
1652843250000|2022-05-18 03:07:30|72.98|71.88|72.97|71.87|72.98|71.88|72.97|71.87|2
1652843260000|2022-05-18 03:07:40|72.99|71.89|72.99|71.89|72.99|71.89|72.98|71.88|3
1652843270000|2022-05-18 03:07:50|73|71.9|73.01|71.91|73.01|71.91|73|71.9|2
1652843280000|2022-05-18 03:08:00|73|71.9|73.01|71.91|73.01|71.91|72.97|71.87|7
1652843290000|2022-05-18 03:08:10|73|71.9|72.99|71.89|73.01|71.91|72.99|71.89|4
1652843300000|2022-05-18 03:08:20|73.01|71.91|72.99|71.89|73.01|71.91|72.99|71.89|5
1652843310000|2022-05-18 03:08:30|73|71.9|73.02|71.92|73.02|71.92|73|71.9|3
1652843320000|2022-05-18 03:08:40|73.03|71.93|73|71.9|73.04|71.94|73|71.9|7
1652843330000|2022-05-18 03:08:50|72.99|71.89|72.98|71.88|72.99|71.89|72.98|71.88|2
1652843340000|2022-05-18 03:09:00|72.97|71.87|72.95|71.85|72.97|71.87|72.95|71.85|2
1652843350000|2022-05-18 03:09:10|72.94|71.84|72.94|71.84|72.94|71.84|72.94|71.84|1
1652843360000|2022-05-18 03:09:20|72.95|71.85|72.94|71.84|72.95|71.85|72.94|71.84|4
1652843390000|2022-05-18 03:09:50|72.93|71.83|72.92|71.82|72.93|71.83|72.92|71.82|2
1652843400000|2022-05-18 03:10:00|72.91|71.81|72.89|71.79|72.91|71.81|72.89|71.79|5
1652843410000|2022-05-18 03:10:10|72.87|71.77|72.84|71.74|72.88|71.78|72.84|71.74|6
1652843420000|2022-05-18 03:10:20|72.82|71.72|72.76|71.66|72.82|71.72|72.76|71.66|9
1652843430000|2022-05-18 03:10:30|72.75|71.65|72.61|71.51|72.76|71.66|72.61|71.51|7
1652843440000|2022-05-18 03:10:40|72.6|71.5|72.59|71.49|72.61|71.51|72.56|71.46|12
1652843450000|2022-05-18 03:10:50|72.6|71.5|72.64|71.54|72.67|71.57|72.6|71.5|12
1652843460000|2022-05-18 03:11:00|72.63|71.53|72.63|71.53|72.64|71.54|72.63|71.53|3
1652843470000|2022-05-18 03:11:10|72.64|71.54|72.62|71.52|72.64|71.54|72.62|71.52|5
1652843480000|2022-05-18 03:11:20|72.63|71.53|72.63|71.53|72.65|71.55|72.63|71.53|8
1652843490000|2022-05-18 03:11:30|72.62|71.52|72.58|71.48|72.62|71.52|72.58|71.48|7
1652843500000|2022-05-18 03:11:40|72.59|71.49|72.58|71.48|72.59|71.49|72.58|71.48|8
1652843510000|2022-05-18 03:11:50|72.59|71.49|72.58|71.48|72.61|71.51|72.58|71.48|7
1652843520000|2022-05-18 03:12:00|72.57|71.47|72.57|71.47|72.58|71.48|72.56|71.46|5
1652843530000|2022-05-18 03:12:10|72.58|71.48|72.58|71.48|72.58|71.48|72.58|71.48|1
1652843540000|2022-05-18 03:12:20|72.57|71.47|72.57|71.47|72.57|71.47|72.57|71.47|1
1652843550000|2022-05-18 03:12:30|72.55|71.45|72.57|71.47|72.58|71.48|72.54|71.44|7
1652843560000|2022-05-18 03:12:40|72.58|71.48|72.47|71.37|72.58|71.48|72.47|71.37|9
1652843570000|2022-05-18 03:12:50|72.46|71.36|72.36|71.26|72.47|71.37|72.35|71.25|16
1652843580000|2022-05-18 03:13:00|72.37|71.27|72.23|71.13|72.39|71.29|72.22|71.12|18
1652843590000|2022-05-18 03:13:10|72.24|71.14|72.23|71.13|72.34|71.24|72.23|71.13|20
1652843600000|2022-05-18 03:13:20|72.24|71.14|72.22|71.12|72.24|71.14|72.2|71.1|13
1652843610000|2022-05-18 03:13:30|72.23|71.13|72.25|71.15|72.29|71.19|72.23|71.13|14
1652843620000|2022-05-18 03:13:40|72.27|71.17|72.25|71.15|72.27|71.17|72.23|71.13|6
1652843630000|2022-05-18 03:13:50|72.24|71.14|72.18|71.08|72.25|71.15|72.15|71.05|15
1652843640000|2022-05-18 03:14:00|72.2|71.1|72.22|71.12|72.25|71.15|72.19|71.09|13
1652843650000|2022-05-18 03:14:10|72.23|71.13|72.29|71.19|72.29|71.19|72.17|71.07|12
1652843660000|2022-05-18 03:14:20|72.28|71.18|72.21|71.11|72.28|71.18|72.2|71.1|6
1652843670000|2022-05-18 03:14:30|72.2|71.1|72.19|71.09|72.21|71.11|72.19|71.09|4
1652843680000|2022-05-18 03:14:40|72.18|71.08|72.08|70.98|72.19|71.09|72.08|70.98|14
1652843690000|2022-05-18 03:14:50|72.07|70.97|72.1|71|72.12|71.02|72.07|70.97|17
1652843700000|2022-05-18 03:15:00|72.09|70.99|72.16|71.06|72.16|71.06|72.09|70.99|7
1652843710000|2022-05-18 03:15:10|72.15|71.05|72.21|71.11|72.23|71.13|72.15|71.05|11
1652843720000|2022-05-18 03:15:20|72.2|71.1|72.13|71.03|72.2|71.1|72.13|71.03|4
1652843730000|2022-05-18 03:15:30|72.14|71.04|72.13|71.03|72.16|71.06|72.13|71.03|10
1652843740000|2022-05-18 03:15:40|72.11|71.01|72.08|70.98|72.11|71.01|72.06|70.96|13
1652843750000|2022-05-18 03:15:50|72.07|70.97|71.99|70.89|72.07|70.97|71.97|70.87|15
1652843760000|2022-05-18 03:16:00|71.98|70.88|71.98|70.88|72|70.9|71.94|70.84|16
1652843770000|2022-05-18 03:16:10|71.99|70.89|72.08|70.98|72.08|70.98|71.99|70.89|9
1652843780000|2022-05-18 03:16:20|72.07|70.97|72.08|70.98|72.08|70.98|72.01|70.91|13
1652843790000|2022-05-18 03:16:30|72.1|71|72.08|70.98|72.1|71|72.01|70.91|11
1652843800000|2022-05-18 03:16:40|72.09|70.99|72.11|71.01|72.12|71.02|72.07|70.97|12
1652843810000|2022-05-18 03:16:50|72.1|71|72.12|71.02|72.15|71.05|72.1|71|11
1652843820000|2022-05-18 03:17:00|72.13|71.03|72.09|70.99|72.19|71.09|72.09|70.99|13
1652843830000|2022-05-18 03:17:10|72.08|70.98|72.12|71.02|72.12|71.02|72.07|70.97|8
1652843840000|2022-05-18 03:17:20|72.13|71.03|72.2|71.1|72.2|71.1|72.13|71.03|9
1652843850000|2022-05-18 03:17:30|72.21|71.11|72.22|71.12|72.23|71.13|72.19|71.09|11
1652843860000|2022-05-18 03:17:40|72.23|71.13|72.21|71.11|72.29|71.19|72.2|71.1|12
1652843870000|2022-05-18 03:17:50|72.2|71.1|72.2|71.1|72.24|71.14|72.2|71.1|12
1652843880000|2022-05-18 03:18:00|72.19|71.09|72.22|71.12|72.28|71.18|72.19|71.09|13
1652843890000|2022-05-18 03:18:10|72.23|71.13|72.17|71.07|72.24|71.14|72.16|71.06|15
1652843900000|2022-05-18 03:18:20|72.16|71.06|72.15|71.05|72.16|71.06|72.15|71.05|2
1652843910000|2022-05-18 03:18:30|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|8
1652843920000|2022-05-18 03:18:40|72.16|71.06|72.13|71.03|72.17|71.07|72.13|71.03|5
1652843930000|2022-05-18 03:18:50|72.15|71.05|72.15|71.05|72.17|71.07|72.14|71.04|9
1652843940000|2022-05-18 03:19:00|72.16|71.06|72.16|71.06|72.17|71.07|72.16|71.06|3
1652843950000|2022-05-18 03:19:10|72.17|71.07|72.16|71.06|72.19|71.09|72.16|71.06|5
1652843960000|2022-05-18 03:19:20|72.17|71.07|72.19|71.09|72.2|71.1|72.17|71.07|5
1652843970000|2022-05-18 03:19:30|72.18|71.08|72.16|71.06|72.19|71.09|72.16|71.06|6
1652843980000|2022-05-18 03:19:40|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1652843990000|2022-05-18 03:19:50|72.14|71.04|72.1|71|72.15|71.05|72.1|71|8
1652844000000|2022-05-18 03:20:00|72.05|70.95|72.09|70.99|72.11|71.01|72.05|70.95|13
1652844010000|2022-05-18 03:20:10|72.08|70.98|72.09|70.99|72.1|71|72.08|70.98|4
1652844020000|2022-05-18 03:20:20|72.06|70.96|72.07|70.97|72.07|70.97|72.02|70.92|13
1652844030000|2022-05-18 03:20:30|72.06|70.96|72.03|70.93|72.07|70.97|72.03|70.93|9
1652844040000|2022-05-18 03:20:40|72.04|70.94|72.03|70.93|72.06|70.96|72.03|70.93|10
1652844050000|2022-05-18 03:20:50|72.04|70.94|72.09|70.99|72.1|71|72.04|70.94|6
1652844060000|2022-05-18 03:21:00|72.08|70.98|72.1|71|72.1|71|72.08|70.98|3
1652844070000|2022-05-18 03:21:10|72.09|70.99|72.1|71|72.1|71|72.07|70.97|10
1652844080000|2022-05-18 03:21:20|72.11|71.01|72.13|71.03|72.13|71.03|72.1|71|7
1652844090000|2022-05-18 03:21:30|72.14|71.04|72.21|71.11|72.21|71.11|72.14|71.04|8
1652844100000|2022-05-18 03:21:40|72.19|71.09|72.23|71.13|72.23|71.13|72.12|71.02|10
1652844110000|2022-05-18 03:21:50|72.24|71.14|72.27|71.17|72.27|71.17|72.23|71.13|10
1652844120000|2022-05-18 03:22:00|72.3|71.2|72.24|71.14|72.3|71.2|72.23|71.13|16
1652844130000|2022-05-18 03:22:10|72.25|71.15|72.22|71.12|72.25|71.15|72.2|71.1|9
1652844140000|2022-05-18 03:22:20|72.23|71.13|72.22|71.12|72.23|71.13|72.2|71.1|8
1652844150000|2022-05-18 03:22:30|72.23|71.13|72.23|71.13|72.23|71.13|72.21|71.11|9
1652844160000|2022-05-18 03:22:40|72.24|71.14|72.23|71.13|72.28|71.18|72.23|71.13|15
1652844170000|2022-05-18 03:22:50|72.22|71.12|72.13|71.03|72.23|71.13|72.12|71.02|7
1652844180000|2022-05-18 03:23:00|72.14|71.04|72.16|71.06|72.16|71.06|72.12|71.02|11
1652844190000|2022-05-18 03:23:10|72.17|71.07|72.15|71.05|72.18|71.08|72.14|71.04|8
1652844200000|2022-05-18 03:23:20|72.14|71.04|72.14|71.04|72.16|71.06|72.13|71.03|15
1652844210000|2022-05-18 03:23:30|72.13|71.03|72.07|70.97|72.13|71.03|72.07|70.97|13
1652844220000|2022-05-18 03:23:40|72.06|70.96|72.07|70.97|72.08|70.98|72.04|70.94|17
1652844230000|2022-05-18 03:23:50|72.06|70.96|72.03|70.93|72.07|70.97|72.03|70.93|13
1652844240000|2022-05-18 03:24:00|72.04|70.94|72.06|70.96|72.11|71.01|72.04|70.94|12
1652844250000|2022-05-18 03:24:10|72.05|70.95|72.07|70.97|72.11|71.01|72.05|70.95|14
1652844260000|2022-05-18 03:24:20|72.08|70.98|72.1|71|72.12|71.02|72.07|70.97|10
1652844270000|2022-05-18 03:24:30|72.11|71.01|72.17|71.07|72.18|71.08|72.11|71.01|12
1652844280000|2022-05-18 03:24:40|72.18|71.08|72.2|71.1|72.25|71.15|72.16|71.06|16
1652844290000|2022-05-18 03:24:50|72.19|71.09|72.16|71.06|72.2|71.1|72.15|71.05|10
1652844300000|2022-05-18 03:25:00|72.15|71.05|72.17|71.07|72.17|71.07|72.15|71.05|8
1652844310000|2022-05-18 03:25:10|72.18|71.08|72.15|71.05|72.2|71.1|72.14|71.04|10
1652844320000|2022-05-18 03:25:20|72.14|71.04|72.16|71.06|72.17|71.07|72.14|71.04|11
1652844330000|2022-05-18 03:25:30|72.15|71.05|72.14|71.04|72.15|71.05|72.12|71.02|8
1652844340000|2022-05-18 03:25:40|72.13|71.03|72.13|71.03|72.14|71.04|72.12|71.02|7
1652844350000|2022-05-18 03:25:50|72.14|71.04|72.13|71.03|72.15|71.05|72.13|71.03|6
1652844360000|2022-05-18 03:26:00|72.12|71.02|72.11|71.01|72.13|71.03|72.11|71.01|6
1652844370000|2022-05-18 03:26:10|72.1|71|72.09|70.99|72.1|71|72.09|70.99|6
1652844380000|2022-05-18 03:26:20|72.07|70.97|72.09|70.99|72.12|71.02|72.07|70.97|13
1652844390000|2022-05-18 03:26:30|72.1|71|72.15|71.05|72.15|71.05|72.1|71|8
1652844400000|2022-05-18 03:26:40|72.16|71.06|72.21|71.11|72.21|71.11|72.16|71.06|8
1652844410000|2022-05-18 03:26:50|72.23|71.13|72.25|71.15|72.25|71.15|72.21|71.11|8
1652844420000|2022-05-18 03:27:00|72.26|71.16|72.22|71.12|72.26|71.16|72.18|71.08|13
1652844430000|2022-05-18 03:27:10|72.21|71.11|72.2|71.1|72.22|71.12|72.2|71.1|8
1652844440000|2022-05-18 03:27:20|72.19|71.09|72.2|71.1|72.2|71.1|72.19|71.09|2
1652844450000|2022-05-18 03:27:30|72.21|71.11|72.2|71.1|72.21|71.11|72.2|71.1|2
1652844460000|2022-05-18 03:27:40|72.19|71.09|72.22|71.12|72.22|71.12|72.19|71.09|8
1652844470000|2022-05-18 03:27:50|72.21|71.11|72.24|71.14|72.24|71.14|72.21|71.11|12
1652844480000|2022-05-18 03:28:00|72.25|71.15|72.18|71.08|72.25|71.15|72.18|71.08|17
1652844490000|2022-05-18 03:28:10|72.19|71.09|72.19|71.09|72.2|71.1|72.18|71.08|7
1652844500000|2022-05-18 03:28:20|72.18|71.08|72.18|71.08|72.18|71.08|72.17|71.07|5
1652844510000|2022-05-18 03:28:30|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|4
1652844520000|2022-05-18 03:28:40|72.19|71.09|72.19|71.09|72.19|71.09|72.18|71.08|11
1652844530000|2022-05-18 03:28:50|72.18|71.08|72.19|71.09|72.19|71.09|72.18|71.08|10
1652844540000|2022-05-18 03:29:00|72.18|71.08|72.18|71.08|72.19|71.09|72.17|71.07|4
1652844550000|2022-05-18 03:29:10|72.17|71.07|72.17|71.07|72.17|71.07|72.17|71.07|1
1652844560000|2022-05-18 03:29:20|72.18|71.08|72.18|71.08|72.18|71.08|72.16|71.06|5
1652844570000|2022-05-18 03:29:30|72.17|71.07|72.18|71.08|72.18|71.08|72.16|71.06|6
1652844580000|2022-05-18 03:29:40|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1652844590000|2022-05-18 03:29:50|72.2|71.1|72.22|71.12|72.22|71.12|72.2|71.1|3
1652844600000|2022-05-18 03:30:00|72.23|71.13|72.22|71.12|72.23|71.13|72.18|71.08|9
1652844610000|2022-05-18 03:30:10|72.21|71.11|72.22|71.12|72.23|71.13|72.21|71.11|6
1652844620000|2022-05-18 03:30:20|72.23|71.13|72.24|71.14|72.24|71.14|72.21|71.11|10
1652844630000|2022-05-18 03:30:30|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1652844640000|2022-05-18 03:30:40|72.23|71.13|72.23|71.13|72.25|71.15|72.22|71.12|11
1652844650000|2022-05-18 03:30:50|72.24|71.14|72.24|71.14|72.24|71.14|72.23|71.13|9
1652844660000|2022-05-18 03:31:00|72.23|71.13|72.28|71.18|72.28|71.18|72.23|71.13|11
1652844670000|2022-05-18 03:31:10|72.3|71.2|72.3|71.2|72.3|71.2|72.29|71.19|3
1652844680000|2022-05-18 03:31:20|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|2
1652844690000|2022-05-18 03:31:30|72.29|71.19|72.29|71.19|72.29|71.19|72.29|71.19|1
1652844700000|2022-05-18 03:31:40|72.3|71.2|72.28|71.18|72.3|71.2|72.28|71.18|3
1652844710000|2022-05-18 03:31:50|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|8
1652844720000|2022-05-18 03:32:00|72.29|71.19|72.25|71.15|72.29|71.19|72.25|71.15|9
1652844730000|2022-05-18 03:32:10|72.24|71.14|72.21|71.11|72.24|71.14|72.21|71.11|5
1652844750000|2022-05-18 03:32:30|72.2|71.1|72.19|71.09|72.2|71.1|72.17|71.07|9
1652844760000|2022-05-18 03:32:40|72.2|71.1|72.2|71.1|72.2|71.1|72.18|71.08|5
1652844770000|2022-05-18 03:32:50|72.21|71.11|72.22|71.12|72.22|71.12|72.2|71.1|4
1652844780000|2022-05-18 03:33:00|72.21|71.11|72.2|71.1|72.22|71.12|72.2|71.1|12
1652844790000|2022-05-18 03:33:10|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1652844800000|2022-05-18 03:33:20|72.18|71.08|72.2|71.1|72.21|71.11|72.18|71.08|4
1652844810000|2022-05-18 03:33:30|72.21|71.11|72.19|71.09|72.21|71.11|72.19|71.09|3
1652844820000|2022-05-18 03:33:40|72.2|71.1|72.2|71.1|72.2|71.1|72.2|71.1|1
1652844830000|2022-05-18 03:33:50|72.21|71.11|72.22|71.12|72.22|71.12|72.21|71.11|2
1652844840000|2022-05-18 03:34:00|72.21|71.11|72.24|71.14|72.24|71.14|72.21|71.11|4
1652844850000|2022-05-18 03:34:10|72.26|71.16|72.23|71.13|72.26|71.16|72.23|71.13|4
1652844860000|2022-05-18 03:34:20|72.24|71.14|72.24|71.14|72.25|71.15|72.24|71.14|3
1652844870000|2022-05-18 03:34:30|72.25|71.15|72.3|71.2|72.3|71.2|72.25|71.15|7
1652844880000|2022-05-18 03:34:40|72.29|71.19|72.27|71.17|72.29|71.19|72.26|71.16|3
1652844890000|2022-05-18 03:34:50|72.26|71.16|72.28|71.18|72.28|71.18|72.26|71.16|4
1652844900000|2022-05-18 03:35:00|72.25|71.15|72.21|71.11|72.31|71.21|72.21|71.11|12
1652844910000|2022-05-18 03:35:10|72.2|71.1|72.2|71.1|72.2|71.1|72.19|71.09|3
1652844930000|2022-05-18 03:35:30|72.24|71.14|72.25|71.15|72.26|71.16|72.24|71.14|4
1652844950000|2022-05-18 03:35:50|72.24|71.14|72.25|71.15|72.26|71.16|72.24|71.14|4
1652844960000|2022-05-18 03:36:00|72.26|71.16|72.23|71.13|72.26|71.16|72.23|71.13|6
1652844970000|2022-05-18 03:36:10|72.21|71.11|72.22|71.12|72.22|71.12|72.2|71.1|6
1652844980000|2022-05-18 03:36:20|72.21|71.11|72.22|71.12|72.22|71.12|72.2|71.1|6
1652844990000|2022-05-18 03:36:30|72.21|71.11|72.19|71.09|72.22|71.12|72.19|71.09|7
1652845000000|2022-05-18 03:36:40|72.18|71.08|72.18|71.08|72.19|71.09|72.17|71.07|7
1652845010000|2022-05-18 03:36:50|72.19|71.09|72.15|71.05|72.19|71.09|72.15|71.05|4
1652845020000|2022-05-18 03:37:00|72.22|71.12|72.15|71.05|72.22|71.12|72.13|71.03|10
1652845030000|2022-05-18 03:37:10|72.14|71.04|72.12|71.02|72.16|71.06|72.1|71|14
1652845040000|2022-05-18 03:37:20|72.13|71.03|72.09|70.99|72.13|71.03|72.04|70.94|19
1652845050000|2022-05-18 03:37:30|72.1|71|72.07|70.97|72.1|71|72.07|70.97|7
1652845060000|2022-05-18 03:37:40|72.08|70.98|72.1|71|72.1|71|72.07|70.97|14
1652845070000|2022-05-18 03:37:50|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|8
1652845080000|2022-05-18 03:38:00|72.08|70.98|72.02|70.92|72.08|70.98|72.02|70.92|6
1652845090000|2022-05-18 03:38:10|72.01|70.91|71.97|70.87|72.04|70.94|71.97|70.87|15
1652845100000|2022-05-18 03:38:20|71.96|70.86|72.03|70.93|72.03|70.93|71.94|70.84|12
1652845110000|2022-05-18 03:38:30|72.02|70.92|72.01|70.91|72.02|70.92|72|70.9|4
1652845120000|2022-05-18 03:38:40|72|70.9|71.98|70.88|72|70.9|71.96|70.86|9
1652845130000|2022-05-18 03:38:50|71.99|70.89|72.05|70.95|72.05|70.95|71.99|70.89|9
1652845140000|2022-05-18 03:39:00|72.06|70.96|72.14|71.04|72.14|71.04|72.06|70.96|16
1652845150000|2022-05-18 03:39:10|72.15|71.05|72.24|71.14|72.24|71.14|72.15|71.05|12
1652845160000|2022-05-18 03:39:20|72.23|71.13|72.22|71.12|72.23|71.13|72.16|71.06|11
1652845170000|2022-05-18 03:39:30|72.21|71.11|72.2|71.1|72.24|71.14|72.2|71.1|13
1652845180000|2022-05-18 03:39:40|72.21|71.11|72.23|71.13|72.23|71.13|72.2|71.1|9
1652845190000|2022-05-18 03:39:50|72.24|71.14|72.25|71.15|72.27|71.17|72.24|71.14|8
1652845200000|2022-05-18 03:40:00|72.26|71.16|72.2|71.1|72.27|71.17|72.2|71.1|12
1652845210000|2022-05-18 03:40:10|72.19|71.09|72.14|71.04|72.19|71.09|72.14|71.04|7
1652845220000|2022-05-18 03:40:20|72.13|71.03|72.19|71.09|72.2|71.1|72.12|71.02|12
1652845230000|2022-05-18 03:40:30|72.18|71.08|72.17|71.07|72.19|71.09|72.17|71.07|3
1652845240000|2022-05-18 03:40:40|72.15|71.05|72.17|71.07|72.17|71.07|72.14|71.04|5
1652845250000|2022-05-18 03:40:50|72.18|71.08|72.18|71.08|72.18|71.08|72.17|71.07|3
1652845260000|2022-05-18 03:41:00|72.17|71.07|72.13|71.03|72.17|71.07|72.13|71.03|5
1652845270000|2022-05-18 03:41:10|72.14|71.04|72.16|71.06|72.17|71.07|72.13|71.03|8
1652845280000|2022-05-18 03:41:20|72.15|71.05|72.1|71|72.15|71.05|72.09|70.99|8
1652845290000|2022-05-18 03:41:30|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1652845300000|2022-05-18 03:41:40|72.1|71|72.09|70.99|72.1|71|72.09|70.99|2
1652845310000|2022-05-18 03:41:50|72.08|70.98|71.97|70.87|72.08|70.98|71.96|70.86|14
1652845320000|2022-05-18 03:42:00|71.98|70.88|72.06|70.96|72.07|70.97|71.97|70.87|19
1652845330000|2022-05-18 03:42:10|72.05|70.95|72.03|70.93|72.05|70.95|72.03|70.93|3
1652845340000|2022-05-18 03:42:20|72.04|70.94|72.06|70.96|72.06|70.96|72.04|70.94|5
1652845350000|2022-05-18 03:42:30|72.05|70.95|72.06|70.96|72.06|70.96|72.04|70.94|6
1652845360000|2022-05-18 03:42:40|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|2
1652845370000|2022-05-18 03:42:50|72.03|70.93|71.95|70.85|72.03|70.93|71.95|70.85|13
1652845380000|2022-05-18 03:43:00|71.94|70.84|72|70.9|72.01|70.91|71.94|70.84|9
1652845390000|2022-05-18 03:43:10|72.01|70.91|72.01|70.91|72.07|70.97|72.01|70.91|11
1652845400000|2022-05-18 03:43:20|72.02|70.92|72.02|70.92|72.03|70.93|72.02|70.92|3
1652845410000|2022-05-18 03:43:30|72.01|70.91|72|70.9|72.01|70.91|71.99|70.89|4
1652845420000|2022-05-18 03:43:40|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1652845430000|2022-05-18 03:43:50|72.02|70.92|72.07|70.97|72.07|70.97|72.02|70.92|6
1652845440000|2022-05-18 03:44:00|72.08|70.98|71.97|70.87|72.1|71|71.97|70.87|14
1652845450000|2022-05-18 03:44:10|71.98|70.88|71.97|70.87|71.98|70.88|71.96|70.86|10
1652845460000|2022-05-18 03:44:20|71.98|70.88|72|70.9|72.05|70.95|71.98|70.88|14
1652845470000|2022-05-18 03:44:30|72.01|70.91|72.03|70.93|72.03|70.93|72.01|70.91|5
1652845480000|2022-05-18 03:44:40|72.02|70.92|72.03|70.93|72.03|70.93|72.02|70.92|2
1652845490000|2022-05-18 03:44:50|72.02|70.92|72.03|70.93|72.03|70.93|72.02|70.92|2
1652845500000|2022-05-18 03:45:00|72.02|70.92|71.99|70.89|72.03|70.93|71.98|70.88|13
1652845510000|2022-05-18 03:45:10|71.96|70.86|71.98|70.88|71.98|70.88|71.95|70.85|5
1652845520000|2022-05-18 03:45:20|71.99|70.89|71.97|70.87|72|70.9|71.96|70.86|10
1652845530000|2022-05-18 03:45:30|71.98|70.88|72|70.9|72|70.9|71.98|70.88|2
1652845540000|2022-05-18 03:45:40|72.01|70.91|72.02|70.92|72.02|70.92|72.01|70.91|2
1652845550000|2022-05-18 03:45:50|72.03|70.93|72.06|70.96|72.06|70.96|72.03|70.93|4
1652845560000|2022-05-18 03:46:00|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1652845570000|2022-05-18 03:46:10|72.09|70.99|72.07|70.97|72.09|70.99|72.06|70.96|6
1652845580000|2022-05-18 03:46:20|72.08|70.98|72.1|71|72.1|71|72.07|70.97|6
1652845590000|2022-05-18 03:46:30|72.11|71.01|72.15|71.05|72.15|71.05|72.1|71|5
1652845600000|2022-05-18 03:46:40|72.16|71.06|72.15|71.05|72.17|71.07|72.13|71.03|11
1652845610000|2022-05-18 03:46:50|72.16|71.06|72.12|71.02|72.16|71.06|72.12|71.02|4
1652845620000|2022-05-18 03:47:00|72.11|71.01|72.06|70.96|72.11|71.01|72.06|70.96|8
1652845630000|2022-05-18 03:47:10|72.07|70.97|72.06|70.96|72.07|70.97|72.05|70.95|4
1652845640000|2022-05-18 03:47:20|72.05|70.95|72.07|70.97|72.07|70.97|72.03|70.93|7
1652845650000|2022-05-18 03:47:30|72.08|70.98|72.06|70.96|72.1|71|72.05|70.95|9
1652845660000|2022-05-18 03:47:40|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|6
1652845670000|2022-05-18 03:47:50|72.05|70.95|72.05|70.95|72.05|70.95|72.03|70.93|5
1652845690000|2022-05-18 03:48:10|72.04|70.94|72.03|70.93|72.05|70.95|72.03|70.93|4
1652845700000|2022-05-18 03:48:20|72.02|70.92|71.96|70.86|72.02|70.92|71.95|70.85|8
1652845710000|2022-05-18 03:48:30|71.97|70.87|71.96|70.86|71.97|70.87|71.96|70.86|6
1652845720000|2022-05-18 03:48:40|71.97|70.87|71.97|70.87|71.97|70.87|71.97|70.87|1
1652845730000|2022-05-18 03:48:50|71.96|70.86|71.97|70.87|71.97|70.87|71.96|70.86|2
1652845740000|2022-05-18 03:49:00|71.96|70.86|71.96|70.86|71.96|70.86|71.95|70.85|3
1652845750000|2022-05-18 03:49:10|71.97|70.87|71.97|70.87|71.97|70.87|71.97|70.87|1
1652845760000|2022-05-18 03:49:20|71.98|70.88|72|70.9|72|70.9|71.98|70.88|3
1652845770000|2022-05-18 03:49:30|71.99|70.89|71.98|70.88|71.99|70.89|71.98|70.88|2
1652845780000|2022-05-18 03:49:40|72|70.9|71.98|70.88|72|70.9|71.98|70.88|3
1652845790000|2022-05-18 03:49:50|71.99|70.89|71.98|70.88|71.99|70.89|71.98|70.88|4
1652845800000|2022-05-18 03:50:00|71.96|70.86|71.98|70.88|71.98|70.88|71.96|70.86|3
1652845810000|2022-05-18 03:50:10|71.99|70.89|71.98|70.88|71.99|70.89|71.98|70.88|4
1652845830000|2022-05-18 03:50:30|71.99|70.89|71.98|70.88|71.99|70.89|71.97|70.87|4
1652845840000|2022-05-18 03:50:40|71.97|70.87|71.95|70.85|71.97|70.87|71.95|70.85|5
1652845850000|2022-05-18 03:50:50|71.96|70.86|71.96|70.86|71.96|70.86|71.95|70.85|3
1652845860000|2022-05-18 03:51:00|71.95|70.85|71.95|70.85|71.95|70.85|71.94|70.84|3
1652845870000|2022-05-18 03:51:10|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|2
1652845880000|2022-05-18 03:51:20|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|2
1652845890000|2022-05-18 03:51:30|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|2
1652845900000|2022-05-18 03:51:40|71.94|70.84|71.94|70.84|71.94|70.84|71.94|70.84|1
1652845910000|2022-05-18 03:51:50|71.93|70.83|71.93|70.83|71.95|70.85|71.93|70.83|5
1652845920000|2022-05-18 03:52:00|71.89|70.79|71.87|70.77|71.89|70.79|71.85|70.75|9
1652845930000|2022-05-18 03:52:10|71.86|70.76|71.78|70.68|71.86|70.76|71.78|70.68|4
1652845940000|2022-05-18 03:52:20|71.76|70.66|71.78|70.68|71.78|70.68|71.76|70.66|3
1652845950000|2022-05-18 03:52:30|71.77|70.67|71.77|70.67|71.78|70.68|71.76|70.66|5
1652845960000|2022-05-18 03:52:40|71.75|70.65|71.7|70.6|71.75|70.65|71.67|70.57|14
1652845970000|2022-05-18 03:52:50|71.69|70.59|71.65|70.55|71.69|70.59|71.65|70.55|5
1652845980000|2022-05-18 03:53:00|71.63|70.53|71.7|70.6|71.7|70.6|71.63|70.53|7
1652845990000|2022-05-18 03:53:10|71.71|70.61|71.76|70.66|71.76|70.66|71.71|70.61|9
1652846000000|2022-05-18 03:53:20|71.77|70.67|71.76|70.66|71.81|70.71|71.74|70.64|10
1652846010000|2022-05-18 03:53:30|71.75|70.65|71.74|70.64|71.76|70.66|71.73|70.63|5
1652846020000|2022-05-18 03:53:40|71.73|70.63|71.69|70.59|71.73|70.63|71.69|70.59|7
1652846030000|2022-05-18 03:53:50|71.7|70.6|71.73|70.63|71.73|70.63|71.68|70.58|15
1652846040000|2022-05-18 03:54:00|71.72|70.62|71.7|70.6|71.73|70.63|71.69|70.59|11
1652846050000|2022-05-18 03:54:10|71.71|70.61|71.72|70.62|71.72|70.62|71.71|70.61|2
1652846060000|2022-05-18 03:54:20|71.71|70.61|71.7|70.6|71.71|70.61|71.7|70.6|4
1652846070000|2022-05-18 03:54:30|71.71|70.61|71.74|70.64|71.74|70.64|71.7|70.6|5
1652846080000|2022-05-18 03:54:40|71.73|70.63|71.71|70.61|71.74|70.64|71.71|70.61|4
1652846090000|2022-05-18 03:54:50|71.7|70.6|71.7|70.6|71.71|70.61|71.68|70.58|7
1652846100000|2022-05-18 03:55:00|71.69|70.59|71.64|70.54|71.69|70.59|71.63|70.53|9
1652846110000|2022-05-18 03:55:10|71.65|70.55|71.65|70.55|71.66|70.56|71.64|70.54|7
1652846120000|2022-05-18 03:55:20|71.66|70.56|71.65|70.55|71.66|70.56|71.64|70.54|6
1652846130000|2022-05-18 03:55:30|71.66|70.56|71.65|70.55|71.67|70.57|71.64|70.54|8
1652846140000|2022-05-18 03:55:40|71.64|70.54|71.63|70.53|71.64|70.54|71.63|70.53|2
1652846150000|2022-05-18 03:55:50|71.64|70.54|71.63|70.53|71.66|70.56|71.63|70.53|11
1652846160000|2022-05-18 03:56:00|71.62|70.52|71.62|70.52|71.62|70.52|71.61|70.51|3
1652846170000|2022-05-18 03:56:10|71.61|70.51|71.59|70.49|71.61|70.51|71.56|70.46|10
1652846180000|2022-05-18 03:56:20|71.58|70.48|71.56|70.46|71.58|70.48|71.56|70.46|3
1652846190000|2022-05-18 03:56:30|71.57|70.47|71.61|70.51|71.61|70.51|71.56|70.46|6
1652846200000|2022-05-18 03:56:40|71.62|70.52|71.61|70.51|71.63|70.53|71.61|70.51|6
1652846210000|2022-05-18 03:56:50|71.6|70.5|71.59|70.49|71.6|70.5|71.58|70.48|4
1652846220000|2022-05-18 03:57:00|71.6|70.5|71.56|70.46|71.6|70.5|71.55|70.45|9
1652846230000|2022-05-18 03:57:10|71.55|70.45|71.54|70.44|71.56|70.46|71.54|70.44|8
1652846240000|2022-05-18 03:57:20|71.53|70.43|71.53|70.43|71.54|70.44|71.52|70.42|5
1652846250000|2022-05-18 03:57:30|71.54|70.44|71.49|70.39|71.54|70.44|71.45|70.35|18
1652846260000|2022-05-18 03:57:40|71.51|70.41|71.49|70.39|71.51|70.41|71.46|70.36|12
1652846270000|2022-05-18 03:57:50|71.5|70.4|71.5|70.4|71.52|70.42|71.48|70.38|9
1652846280000|2022-05-18 03:58:00|71.49|70.39|71.54|70.44|71.54|70.44|71.49|70.39|8
1652846290000|2022-05-18 03:58:10|71.55|70.45|71.63|70.53|71.63|70.53|71.55|70.45|12
1652846300000|2022-05-18 03:58:20|71.62|70.52|71.63|70.53|71.63|70.53|71.61|70.51|14
1652846330000|2022-05-18 03:58:50|71.64|70.54|71.65|70.55|71.65|70.55|71.64|70.54|2
1652846340000|2022-05-18 03:59:00|71.66|70.56|71.67|70.57|71.67|70.57|71.65|70.55|10
1652846350000|2022-05-18 03:59:10|71.7|70.6|71.73|70.63|71.73|70.63|71.69|70.59|8
1652846360000|2022-05-18 03:59:20|71.72|70.62|71.73|70.63|71.75|70.65|71.72|70.62|10
1652846370000|2022-05-18 03:59:30|71.74|70.64|71.79|70.69|71.79|70.69|71.74|70.64|6
1652846380000|2022-05-18 03:59:40|71.78|70.68|71.71|70.61|71.78|70.68|71.69|70.59|12
1652846390000|2022-05-18 03:59:50|71.7|70.6|71.69|70.59|71.8|70.7|71.69|70.59|13
1652846400000|2022-05-18 04:00:00|71.7|70.6|71.69|70.59|71.71|70.61|71.67|70.57|17
1652846410000|2022-05-18 04:00:10|71.68|70.58|71.69|70.59|71.69|70.59|71.67|70.57|6
1652846420000|2022-05-18 04:00:20|71.68|70.58|71.68|70.58|71.69|70.59|71.66|70.56|7
1652846430000|2022-05-18 04:00:30|71.67|70.57|71.69|70.59|71.69|70.59|71.67|70.57|9
1652846440000|2022-05-18 04:00:40|71.71|70.61|71.7|70.6|71.71|70.61|71.69|70.59|6
1652846450000|2022-05-18 04:00:50|71.71|70.61|71.74|70.64|71.74|70.64|71.71|70.61|14
1652846460000|2022-05-18 04:01:00|71.75|70.65|71.78|70.68|71.79|70.69|71.75|70.65|7
1652846470000|2022-05-18 04:01:10|71.79|70.69|71.8|70.7|71.81|70.71|71.79|70.69|4
1652846480000|2022-05-18 04:01:20|71.81|70.71|71.79|70.69|71.81|70.71|71.79|70.69|5
1652846490000|2022-05-18 04:01:30|71.8|70.7|71.81|70.71|71.82|70.72|71.8|70.7|6
1652846500000|2022-05-18 04:01:40|71.8|70.7|71.81|70.71|71.82|70.72|71.8|70.7|6
1652846510000|2022-05-18 04:01:50|71.82|70.72|71.77|70.67|71.82|70.72|71.77|70.67|7
1652846520000|2022-05-18 04:02:00|71.78|70.68|71.79|70.69|71.8|70.7|71.76|70.66|14
1652846530000|2022-05-18 04:02:10|71.78|70.68|71.78|70.68|71.79|70.69|71.77|70.67|7
1652846540000|2022-05-18 04:02:20|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|6
1652846550000|2022-05-18 04:02:30|71.81|70.71|71.83|70.73|71.83|70.73|71.81|70.71|2
1652846560000|2022-05-18 04:02:40|71.84|70.74|71.81|70.71|71.88|70.78|71.8|70.7|13
1652846570000|2022-05-18 04:02:50|71.82|70.72|71.83|70.73|71.85|70.75|71.81|70.71|8
1652846580000|2022-05-18 04:03:00|71.82|70.72|71.87|70.77|71.87|70.77|71.82|70.72|7
1652846590000|2022-05-18 04:03:10|71.88|70.78|71.88|70.78|71.88|70.78|71.87|70.77|5
1652846600000|2022-05-18 04:03:20|71.87|70.77|71.88|70.78|71.88|70.78|71.81|70.71|13
1652846610000|2022-05-18 04:03:30|71.89|70.79|71.88|70.78|71.91|70.81|71.88|70.78|6
1652846620000|2022-05-18 04:03:40|71.87|70.77|71.88|70.78|71.89|70.79|71.87|70.77|6
1652846630000|2022-05-18 04:03:50|71.89|70.79|71.85|70.75|71.89|70.79|71.85|70.75|5
1652846640000|2022-05-18 04:04:00|71.82|70.72|71.82|70.72|71.83|70.73|71.81|70.71|5
1652846650000|2022-05-18 04:04:10|71.83|70.73|71.83|70.73|71.88|70.78|71.83|70.73|6
1652846660000|2022-05-18 04:04:20|71.84|70.74|71.85|70.75|71.87|70.77|71.83|70.73|11
1652846670000|2022-05-18 04:04:30|71.87|70.77|71.89|70.79|71.9|70.8|71.87|70.77|5
1652846680000|2022-05-18 04:04:40|71.88|70.78|71.89|70.79|71.89|70.79|71.87|70.77|4
1652846690000|2022-05-18 04:04:50|71.9|70.8|71.95|70.85|71.95|70.85|71.9|70.8|5
1652846700000|2022-05-18 04:05:00|71.94|70.84|71.94|70.84|71.97|70.87|71.93|70.83|8
1652846710000|2022-05-18 04:05:10|71.95|70.85|71.94|70.84|71.97|70.87|71.94|70.84|6
1652846720000|2022-05-18 04:05:20|71.95|70.85|71.94|70.84|71.97|70.87|71.93|70.83|9
1652846730000|2022-05-18 04:05:30|71.95|70.85|71.98|70.88|71.99|70.89|71.95|70.85|7
1652846740000|2022-05-18 04:05:40|72.05|70.95|72.13|71.03|72.13|71.03|72.04|70.94|11
1652846750000|2022-05-18 04:05:50|72.14|71.04|72.08|70.98|72.15|71.05|72.08|70.98|13
1652846760000|2022-05-18 04:06:00|72.06|70.96|72.12|71.02|72.13|71.03|72.06|70.96|8
1652846770000|2022-05-18 04:06:10|72.11|71.01|72.14|71.04|72.15|71.05|72.11|71.01|6
1652846780000|2022-05-18 04:06:20|72.15|71.05|72.15|71.05|72.16|71.06|72.12|71.02|14
1652846790000|2022-05-18 04:06:30|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|4
1652846800000|2022-05-18 04:06:40|72.12|71.02|72.13|71.03|72.14|71.04|72.12|71.02|3
1652846810000|2022-05-18 04:06:50|72.14|71.04|72.12|71.02|72.14|71.04|72.12|71.02|4
1652846820000|2022-05-18 04:07:00|72.13|71.03|72.11|71.01|72.13|71.03|72.1|71|5
1652846830000|2022-05-18 04:07:10|72.1|71|72.11|71.01|72.11|71.01|72.1|71|4
1652846840000|2022-05-18 04:07:20|72.12|71.02|72.16|71.06|72.18|71.08|72.12|71.02|7
1652846850000|2022-05-18 04:07:30|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|2
1652846860000|2022-05-18 04:07:40|72.16|71.06|72.16|71.06|72.16|71.06|72.14|71.04|5
1652846870000|2022-05-18 04:07:50|72.17|71.07|72.18|71.08|72.19|71.09|72.17|71.07|6
1652846880000|2022-05-18 04:08:00|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1652846890000|2022-05-18 04:08:10|72.18|71.08|72.18|71.08|72.18|71.08|72.17|71.07|3
1652846900000|2022-05-18 04:08:20|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|2
1652846910000|2022-05-18 04:08:30|72.19|71.09|72.19|71.09|72.2|71.1|72.19|71.09|5
1652846920000|2022-05-18 04:08:40|72.18|71.08|72.15|71.05|72.18|71.08|72.15|71.05|4
1652846940000|2022-05-18 04:09:00|72.14|71.04|72.18|71.08|72.18|71.08|72.14|71.04|7
1652846950000|2022-05-18 04:09:10|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|2
1652846960000|2022-05-18 04:09:20|72.17|71.07|72.15|71.05|72.18|71.08|72.14|71.04|5
1652846970000|2022-05-18 04:09:30|72.14|71.04|72.18|71.08|72.18|71.08|72.14|71.04|7
1652846980000|2022-05-18 04:09:40|72.19|71.09|72.19|71.09|72.2|71.1|72.19|71.09|3
1652846990000|2022-05-18 04:09:50|72.2|71.1|72.21|71.11|72.21|71.11|72.2|71.1|4
1652847000000|2022-05-18 04:10:00|72.22|71.12|72.3|71.2|72.3|71.2|72.22|71.12|6
1652847010000|2022-05-18 04:10:10|72.31|71.21|72.31|71.21|72.31|71.21|72.3|71.2|3
1652847020000|2022-05-18 04:10:20|72.3|71.2|72.28|71.18|72.31|71.21|72.28|71.18|12
1652847030000|2022-05-18 04:10:30|72.29|71.19|72.29|71.19|72.3|71.2|72.24|71.14|12
1652847040000|2022-05-18 04:10:40|72.3|71.2|72.29|71.19|72.32|71.22|72.29|71.19|6
1652847050000|2022-05-18 04:10:50|72.3|71.2|72.28|71.18|72.3|71.2|72.23|71.13|16
1652847060000|2022-05-18 04:11:00|72.29|71.19|72.25|71.15|72.32|71.22|72.24|71.14|12
1652847070000|2022-05-18 04:11:10|72.24|71.14|72.25|71.15|72.27|71.17|72.24|71.14|8
1652847080000|2022-05-18 04:11:20|72.26|71.16|72.28|71.18|72.31|71.21|72.26|71.16|10
1652847090000|2022-05-18 04:11:30|72.27|71.17|72.23|71.13|72.27|71.17|72.22|71.12|7
1652847100000|2022-05-18 04:11:40|72.24|71.14|72.24|71.14|72.25|71.15|72.24|71.14|7
1652847110000|2022-05-18 04:11:50|72.25|71.15|72.24|71.14|72.25|71.15|72.23|71.13|6
1652847120000|2022-05-18 04:12:00|72.23|71.13|72.24|71.14|72.24|71.14|72.23|71.13|4
1652847130000|2022-05-18 04:12:10|72.23|71.13|72.19|71.09|72.26|71.16|72.19|71.09|10
1652847140000|2022-05-18 04:12:20|72.18|71.08|72.19|71.09|72.19|71.09|72.18|71.08|6
1652847150000|2022-05-18 04:12:30|72.2|71.1|72.25|71.15|72.25|71.15|72.2|71.1|8
1652847160000|2022-05-18 04:12:40|72.24|71.14|72.22|71.12|72.24|71.14|72.22|71.12|3
1652847170000|2022-05-18 04:12:50|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1652847180000|2022-05-18 04:13:00|72.22|71.12|72.21|71.11|72.22|71.12|72.21|71.11|4
1652847210000|2022-05-18 04:13:30|72.22|71.12|72.21|71.11|72.22|71.12|72.21|71.11|2
1652847220000|2022-05-18 04:13:40|72.23|71.13|72.24|71.14|72.25|71.15|72.23|71.13|4
1652847230000|2022-05-18 04:13:50|72.25|71.15|72.3|71.2|72.3|71.2|72.25|71.15|7
1652847240000|2022-05-18 04:14:00|72.29|71.19|72.27|71.17|72.29|71.19|72.25|71.15|8
1652847250000|2022-05-18 04:14:10|72.26|71.16|72.26|71.16|72.26|71.16|72.24|71.14|10
1652847260000|2022-05-18 04:14:20|72.25|71.15|72.25|71.15|72.25|71.15|72.24|71.14|3
1652847280000|2022-05-18 04:14:40|72.24|71.14|72.23|71.13|72.25|71.15|72.23|71.13|4
1652847290000|2022-05-18 04:14:50|72.22|71.12|72.22|71.12|72.23|71.13|72.22|71.12|3
1652847300000|2022-05-18 04:15:00|72.23|71.13|72.22|71.12|72.23|71.13|72.21|71.11|3
1652847310000|2022-05-18 04:15:10|72.23|71.13|72.22|71.12|72.23|71.13|72.21|71.11|4
1652847320000|2022-05-18 04:15:20|72.23|71.13|72.23|71.13|72.23|71.13|72.22|71.12|3
1652847330000|2022-05-18 04:15:30|72.24|71.14|72.29|71.19|72.29|71.19|72.23|71.13|6
1652847340000|2022-05-18 04:15:40|72.27|71.17|72.26|71.16|72.27|71.17|72.23|71.13|8
1652847350000|2022-05-18 04:15:50|72.27|71.17|72.3|71.2|72.3|71.2|72.26|71.16|7
1652847360000|2022-05-18 04:16:00|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652847370000|2022-05-18 04:16:10|72.25|71.15|72.3|71.2|72.3|71.2|72.24|71.14|7
1652847380000|2022-05-18 04:16:20|72.29|71.19|72.25|71.15|72.29|71.19|72.25|71.15|4
1652847390000|2022-05-18 04:16:30|72.24|71.14|72.24|71.14|72.26|71.16|72.24|71.14|5
1652847400000|2022-05-18 04:16:40|72.25|71.15|72.25|71.15|72.25|71.15|72.24|71.14|3
1652847410000|2022-05-18 04:16:50|72.24|71.14|72.22|71.12|72.24|71.14|72.22|71.12|6
1652847420000|2022-05-18 04:17:00|72.23|71.13|72.22|71.12|72.23|71.13|72.2|71.1|6
1652847430000|2022-05-18 04:17:10|72.21|71.11|72.14|71.04|72.21|71.11|72.14|71.04|9
1652847440000|2022-05-18 04:17:20|72.15|71.05|72.13|71.03|72.17|71.07|72.13|71.03|7
1652847450000|2022-05-18 04:17:30|72.12|71.02|72.12|71.02|72.12|71.02|72.1|71|4
1652847460000|2022-05-18 04:17:40|72.13|71.03|72.14|71.04|72.15|71.05|72.13|71.03|6
1652847470000|2022-05-18 04:17:50|72.13|71.03|72.13|71.03|72.15|71.05|72.13|71.03|7
1652847480000|2022-05-18 04:18:00|72.12|71.02|72.1|71|72.13|71.03|72.1|71|5
1652847490000|2022-05-18 04:18:10|72.09|70.99|72.09|70.99|72.09|70.99|72.08|70.98|5
1652847500000|2022-05-18 04:18:20|72.06|70.96|72.04|70.94|72.06|70.96|72.04|70.94|3
1652847510000|2022-05-18 04:18:30|72.05|70.95|72.04|70.94|72.05|70.95|72.03|70.93|4
1652847520000|2022-05-18 04:18:40|72.03|70.93|72.04|70.94|72.06|70.96|72.03|70.93|6
1652847530000|2022-05-18 04:18:50|72.03|70.93|72.04|70.94|72.04|70.94|72.03|70.93|2
1652847540000|2022-05-18 04:19:00|72.03|70.93|72.01|70.91|72.04|70.94|72.01|70.91|5
1652847550000|2022-05-18 04:19:10|72|70.9|72|70.9|72|70.9|71.94|70.84|9
1652847560000|2022-05-18 04:19:20|71.99|70.89|71.93|70.83|72|70.9|71.93|70.83|14
1652847570000|2022-05-18 04:19:30|71.94|70.84|71.94|70.84|71.94|70.84|71.94|70.84|1
1652847580000|2022-05-18 04:19:40|71.95|70.85|71.99|70.89|72|70.9|71.95|70.85|7
1652847590000|2022-05-18 04:19:50|72|70.9|71.99|70.89|72|70.9|71.98|70.88|6
1652847600000|2022-05-18 04:20:00|72|70.9|72.04|70.94|72.04|70.94|72|70.9|4
1652847610000|2022-05-18 04:20:10|72.05|70.95|72.07|70.97|72.1|71|72.04|70.94|11
1652847620000|2022-05-18 04:20:20|72.08|70.98|72.08|70.98|72.08|70.98|72.08|70.98|1
1652847630000|2022-05-18 04:20:30|72.1|71|72.07|70.97|72.1|71|72.07|70.97|4
1652847640000|2022-05-18 04:20:40|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1652847650000|2022-05-18 04:20:50|72.08|70.98|72.08|70.98|72.08|70.98|72.07|70.97|5
1652847660000|2022-05-18 04:21:00|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1652847670000|2022-05-18 04:21:10|72.06|70.96|72.07|70.97|72.07|70.97|72.06|70.96|2
1652847680000|2022-05-18 04:21:20|72.08|70.98|72.09|70.99|72.09|70.99|72.07|70.97|4
1652847690000|2022-05-18 04:21:30|72.08|70.98|72.08|70.98|72.08|70.98|72.08|70.98|1
1652847700000|2022-05-18 04:21:40|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1652847710000|2022-05-18 04:21:50|72.1|71|72.1|71|72.11|71.01|72.1|71|5
1652847720000|2022-05-18 04:22:00|72.09|70.99|72.11|71.01|72.11|71.01|72.08|70.98|5
1652847730000|2022-05-18 04:22:10|72.12|71.02|72.17|71.07|72.17|71.07|72.12|71.02|4
1652847740000|2022-05-18 04:22:20|72.18|71.08|72.2|71.1|72.2|71.1|72.18|71.08|3
1652847760000|2022-05-18 04:22:40|72.17|71.07|72.16|71.06|72.17|71.07|72.15|71.05|5
1652847770000|2022-05-18 04:22:50|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|4
1652847780000|2022-05-18 04:23:00|72.19|71.09|72.23|71.13|72.23|71.13|72.18|71.08|8
1652847790000|2022-05-18 04:23:10|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|8
1652847800000|2022-05-18 04:23:20|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|6
1652847810000|2022-05-18 04:23:30|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1652847820000|2022-05-18 04:23:40|72.25|71.15|72.25|71.15|72.25|71.15|72.25|71.15|1
1652847850000|2022-05-18 04:24:10|72.26|71.16|72.23|71.13|72.26|71.16|72.21|71.11|17
1652847860000|2022-05-18 04:24:20|72.24|71.14|72.26|71.16|72.26|71.16|72.23|71.13|4
1652847870000|2022-05-18 04:24:30|72.25|71.15|72.27|71.17|72.28|71.18|72.25|71.15|9
1652847880000|2022-05-18 04:24:40|72.28|71.18|72.32|71.22|72.32|71.22|72.27|71.17|9
1652847890000|2022-05-18 04:24:50|72.33|71.23|72.32|71.22|72.33|71.23|72.31|71.21|4
1652847900000|2022-05-18 04:25:00|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|8
1652847910000|2022-05-18 04:25:10|72.31|71.21|72.46|71.36|72.46|71.36|72.31|71.21|8
1652847920000|2022-05-18 04:25:20|72.47|71.37|72.47|71.37|72.47|71.37|72.45|71.35|11
1652847930000|2022-05-18 04:25:30|72.48|71.38|72.42|71.32|72.48|71.38|72.42|71.32|6
1652847940000|2022-05-18 04:25:40|72.41|71.31|72.41|71.31|72.41|71.31|72.41|71.31|1
1652847950000|2022-05-18 04:25:50|72.42|71.32|72.41|71.31|72.43|71.33|72.41|71.31|6
1652847960000|2022-05-18 04:26:00|72.4|71.3|72.4|71.3|72.41|71.31|72.4|71.3|7
1652847970000|2022-05-18 04:26:10|72.41|71.31|72.41|71.31|72.41|71.31|72.4|71.3|3
1652847980000|2022-05-18 04:26:20|72.39|71.29|72.39|71.29|72.39|71.29|72.39|71.29|1
1652847990000|2022-05-18 04:26:30|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1652848000000|2022-05-18 04:26:40|72.37|71.27|72.4|71.3|72.4|71.3|72.34|71.24|7
1652848010000|2022-05-18 04:26:50|72.39|71.29|72.39|71.29|72.39|71.29|72.39|71.29|1
1652848020000|2022-05-18 04:27:00|72.4|71.3|72.42|71.32|72.42|71.32|72.4|71.3|3
1652848030000|2022-05-18 04:27:10|72.43|71.33|72.43|71.33|72.44|71.34|72.42|71.32|5
1652848040000|2022-05-18 04:27:20|72.44|71.34|72.45|71.35|72.47|71.37|72.44|71.34|5
1652848050000|2022-05-18 04:27:30|72.44|71.34|72.44|71.34|72.45|71.35|72.44|71.34|5
1652848060000|2022-05-18 04:27:40|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|6
1652848070000|2022-05-18 04:27:50|72.45|71.35|72.45|71.35|72.45|71.35|72.44|71.34|3
1652848080000|2022-05-18 04:28:00|72.44|71.34|72.44|71.34|72.45|71.35|72.43|71.33|9
1652848090000|2022-05-18 04:28:10|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|4
1652848100000|2022-05-18 04:28:20|72.43|71.33|72.41|71.31|72.43|71.33|72.41|71.31|5
1652848110000|2022-05-18 04:28:30|72.42|71.32|72.42|71.32|72.43|71.33|72.42|71.32|3
1652848120000|2022-05-18 04:28:40|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1652848130000|2022-05-18 04:28:50|72.44|71.34|72.43|71.33|72.44|71.34|72.43|71.33|2
1652848140000|2022-05-18 04:29:00|72.42|71.32|72.41|71.31|72.42|71.32|72.41|71.31|4
1652848150000|2022-05-18 04:29:10|72.42|71.32|72.35|71.25|72.42|71.32|72.34|71.24|7
1652848160000|2022-05-18 04:29:20|72.34|71.24|72.38|71.28|72.38|71.28|72.34|71.24|7
1652848170000|2022-05-18 04:29:30|72.39|71.29|72.37|71.27|72.39|71.29|72.37|71.27|3
1652848180000|2022-05-18 04:29:40|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|3
1652848190000|2022-05-18 04:29:50|72.37|71.27|72.39|71.29|72.39|71.29|72.37|71.27|5
1652848200000|2022-05-18 04:30:00|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|3
1652848210000|2022-05-18 04:30:10|72.39|71.29|72.38|71.28|72.39|71.29|72.37|71.27|7
1652848220000|2022-05-18 04:30:20|72.39|71.29|72.41|71.31|72.41|71.31|72.39|71.29|3
1652848230000|2022-05-18 04:30:30|72.42|71.32|72.45|71.35|72.45|71.35|72.41|71.31|16
1652848240000|2022-05-18 04:30:40|72.46|71.36|72.44|71.34|72.47|71.37|72.42|71.32|11
1652848250000|2022-05-18 04:30:50|72.45|71.35|72.43|71.33|72.45|71.35|72.43|71.33|3
1652848260000|2022-05-18 04:31:00|72.42|71.32|72.44|71.34|72.44|71.34|72.41|71.31|5
1652848270000|2022-05-18 04:31:10|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1652848280000|2022-05-18 04:31:20|72.44|71.34|72.45|71.35|72.45|71.35|72.44|71.34|4
1652848300000|2022-05-18 04:31:40|72.44|71.34|72.44|71.34|72.44|71.34|72.44|71.34|1
1652848310000|2022-05-18 04:31:50|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652848320000|2022-05-18 04:32:00|72.44|71.34|72.4|71.3|72.44|71.34|72.4|71.3|7
1652848340000|2022-05-18 04:32:20|72.39|71.29|72.4|71.3|72.41|71.31|72.38|71.28|8
1652848350000|2022-05-18 04:32:30|72.39|71.29|72.38|71.28|72.39|71.29|72.37|71.27|8
1652848360000|2022-05-18 04:32:40|72.37|71.27|72.37|71.27|72.37|71.27|72.37|71.27|1
1652848370000|2022-05-18 04:32:50|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|3
1652848380000|2022-05-18 04:33:00|72.37|71.27|72.37|71.27|72.38|71.28|72.37|71.27|3
1652848390000|2022-05-18 04:33:10|72.36|71.26|72.32|71.22|72.37|71.27|72.32|71.22|4
1652848400000|2022-05-18 04:33:20|72.31|71.21|72.3|71.2|72.31|71.21|72.29|71.19|3
1652848410000|2022-05-18 04:33:30|72.29|71.19|72.26|71.16|72.3|71.2|72.26|71.16|4
1652848420000|2022-05-18 04:33:40|72.27|71.17|72.26|71.16|72.27|71.17|72.25|71.15|6
1652848430000|2022-05-18 04:33:50|72.27|71.17|72.27|71.17|72.27|71.17|72.26|71.16|3
1652848440000|2022-05-18 04:34:00|72.26|71.16|72.24|71.14|72.26|71.16|72.24|71.14|7
1652848450000|2022-05-18 04:34:10|72.23|71.13|72.23|71.13|72.23|71.13|72.22|71.12|13
1652848460000|2022-05-18 04:34:20|72.24|71.14|72.25|71.15|72.25|71.15|72.23|71.13|4
1652848470000|2022-05-18 04:34:30|72.24|71.14|72.27|71.17|72.27|71.17|72.24|71.14|4
1652848480000|2022-05-18 04:34:40|72.28|71.18|72.32|71.22|72.32|71.22|72.28|71.18|4
1652848490000|2022-05-18 04:34:50|72.33|71.23|72.33|71.23|72.33|71.23|72.33|71.23|1
1652848500000|2022-05-18 04:35:00|72.32|71.22|72.33|71.23|72.33|71.23|72.32|71.22|2
1652848510000|2022-05-18 04:35:10|72.32|71.22|72.31|71.21|72.32|71.22|72.31|71.21|2
1652848520000|2022-05-18 04:35:20|72.3|71.2|72.3|71.2|72.3|71.2|72.29|71.19|3
1652848530000|2022-05-18 04:35:30|72.31|71.21|72.3|71.2|72.31|71.21|72.3|71.2|4
1652848540000|2022-05-18 04:35:40|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1652848550000|2022-05-18 04:35:50|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1652848560000|2022-05-18 04:36:00|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1652848570000|2022-05-18 04:36:10|72.26|71.16|72.27|71.17|72.27|71.17|72.26|71.16|2
1652848580000|2022-05-18 04:36:20|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652848590000|2022-05-18 04:36:30|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1652848600000|2022-05-18 04:36:40|72.23|71.13|72.23|71.13|72.24|71.14|72.23|71.13|3
1652848610000|2022-05-18 04:36:50|72.24|71.14|72.27|71.17|72.27|71.17|72.23|71.13|6
1652848620000|2022-05-18 04:37:00|72.28|71.18|72.27|71.17|72.32|71.22|72.27|71.17|9
1652848630000|2022-05-18 04:37:10|72.28|71.18|72.28|71.18|72.29|71.19|72.27|71.17|5
1652848640000|2022-05-18 04:37:20|72.29|71.19|72.34|71.24|72.34|71.24|72.29|71.19|6
1652848650000|2022-05-18 04:37:30|72.35|71.25|72.36|71.26|72.36|71.26|72.35|71.25|4
1652848660000|2022-05-18 04:37:40|72.38|71.28|72.39|71.29|72.39|71.29|72.38|71.28|2
1652848680000|2022-05-18 04:38:00|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|5
1652848690000|2022-05-18 04:38:10|72.37|71.27|72.35|71.25|72.37|71.27|72.34|71.24|4
1652848700000|2022-05-18 04:38:20|72.34|71.24|72.33|71.23|72.34|71.24|72.32|71.22|3
1652848710000|2022-05-18 04:38:30|72.32|71.22|72.33|71.23|72.33|71.23|72.32|71.22|2
1652848720000|2022-05-18 04:38:40|72.32|71.22|72.33|71.23|72.33|71.23|72.32|71.22|2
1652848740000|2022-05-18 04:39:00|72.34|71.24|72.39|71.29|72.4|71.3|72.34|71.24|7
1652848750000|2022-05-18 04:39:10|72.38|71.28|72.34|71.24|72.38|71.28|72.32|71.22|7
1652848760000|2022-05-18 04:39:20|72.35|71.25|72.35|71.25|72.36|71.26|72.35|71.25|3
1652848770000|2022-05-18 04:39:30|72.34|71.24|72.36|71.26|72.36|71.26|72.34|71.24|3
1652848780000|2022-05-18 04:39:40|72.37|71.27|72.4|71.3|72.4|71.3|72.37|71.27|3
1652848790000|2022-05-18 04:39:50|72.39|71.29|72.41|71.31|72.41|71.31|72.39|71.29|4
1652848800000|2022-05-18 04:40:00|72.43|71.33|72.46|71.36|72.46|71.36|72.43|71.33|8
1652848810000|2022-05-18 04:40:10|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652848820000|2022-05-18 04:40:20|72.44|71.34|72.44|71.34|72.44|71.34|72.44|71.34|1
1652848830000|2022-05-18 04:40:30|72.45|71.35|72.48|71.38|72.48|71.38|72.45|71.35|3
1652848840000|2022-05-18 04:40:40|72.47|71.37|72.44|71.34|72.47|71.37|72.44|71.34|4
1652848850000|2022-05-18 04:40:50|72.43|71.33|72.42|71.32|72.44|71.34|72.41|71.31|6
1652848860000|2022-05-18 04:41:00|72.43|71.33|72.42|71.32|72.43|71.33|72.42|71.32|2
1652848870000|2022-05-18 04:41:10|72.43|71.33|72.42|71.32|72.43|71.33|72.42|71.32|2
1652848880000|2022-05-18 04:41:20|72.41|71.31|72.41|71.31|72.41|71.31|72.4|71.3|3
1652848890000|2022-05-18 04:41:30|72.42|71.32|72.41|71.31|72.42|71.32|72.41|71.31|2
1652848910000|2022-05-18 04:41:50|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1652848920000|2022-05-18 04:42:00|72.43|71.33|72.43|71.33|72.45|71.35|72.43|71.33|5
1652848930000|2022-05-18 04:42:10|72.42|71.32|72.44|71.34|72.44|71.34|72.42|71.32|5
1652848940000|2022-05-18 04:42:20|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|3
1652848950000|2022-05-18 04:42:30|72.44|71.34|72.44|71.34|72.45|71.35|72.4|71.3|11
1652848970000|2022-05-18 04:42:50|72.45|71.35|72.46|71.36|72.46|71.36|72.44|71.34|4
1652848980000|2022-05-18 04:43:00|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|2
1652848990000|2022-05-18 04:43:10|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|2
1652849000000|2022-05-18 04:43:20|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1652849010000|2022-05-18 04:43:30|72.44|71.34|72.44|71.34|72.44|71.34|72.44|71.34|1
1652849020000|2022-05-18 04:43:40|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|2
1652849040000|2022-05-18 04:44:00|72.47|71.37|72.49|71.39|72.49|71.39|72.47|71.37|2
1652849050000|2022-05-18 04:44:10|72.47|71.37|72.45|71.35|72.47|71.37|72.44|71.34|4
1652849060000|2022-05-18 04:44:20|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1652849070000|2022-05-18 04:44:30|72.45|71.35|72.49|71.39|72.49|71.39|72.45|71.35|3
1652849100000|2022-05-18 04:45:00|72.5|71.4|72.46|71.36|72.5|71.4|72.45|71.35|8
1652849110000|2022-05-18 04:45:10|72.45|71.35|72.47|71.37|72.47|71.37|72.45|71.35|5
1652849120000|2022-05-18 04:45:20|72.48|71.38|72.49|71.39|72.5|71.4|72.48|71.38|4
1652849130000|2022-05-18 04:45:30|72.5|71.4|72.5|71.4|72.5|71.4|72.5|71.4|1
1652849140000|2022-05-18 04:45:40|72.52|71.42|72.52|71.42|72.53|71.43|72.52|71.42|3
1652849150000|2022-05-18 04:45:50|72.53|71.43|72.55|71.45|72.55|71.45|72.53|71.43|3
1652849160000|2022-05-18 04:46:00|72.54|71.44|72.53|71.43|72.54|71.44|72.53|71.43|2
1652849170000|2022-05-18 04:46:10|72.54|71.44|72.54|71.44|72.56|71.46|72.54|71.44|4
1652849180000|2022-05-18 04:46:20|72.55|71.45|72.51|71.41|72.56|71.46|72.51|71.41|7
1652849190000|2022-05-18 04:46:30|72.5|71.4|72.47|71.37|72.5|71.4|72.46|71.36|8
1652849200000|2022-05-18 04:46:40|72.46|71.36|72.42|71.32|72.46|71.36|72.42|71.32|6
1652849210000|2022-05-18 04:46:50|72.41|71.31|72.42|71.32|72.42|71.32|72.4|71.3|6
1652849220000|2022-05-18 04:47:00|72.41|71.31|72.44|71.34|72.44|71.34|72.41|71.31|4
1652849230000|2022-05-18 04:47:10|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|4
1652849250000|2022-05-18 04:47:30|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652849260000|2022-05-18 04:47:40|72.46|71.36|72.49|71.39|72.49|71.39|72.46|71.36|5
1652849270000|2022-05-18 04:47:50|72.48|71.38|72.51|71.41|72.51|71.41|72.48|71.38|4
1652849280000|2022-05-18 04:48:00|72.5|71.4|72.48|71.38|72.5|71.4|72.48|71.38|7
1652849290000|2022-05-18 04:48:10|72.47|71.37|72.47|71.37|72.47|71.37|72.46|71.36|3
1652849300000|2022-05-18 04:48:20|72.46|71.36|72.45|71.35|72.47|71.37|72.45|71.35|8
1652849310000|2022-05-18 04:48:30|72.46|71.36|72.47|71.37|72.47|71.37|72.45|71.35|4
1652849320000|2022-05-18 04:48:40|72.48|71.38|72.52|71.42|72.52|71.42|72.48|71.38|5
1652849330000|2022-05-18 04:48:50|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|2
1652849350000|2022-05-18 04:49:10|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|2
1652849360000|2022-05-18 04:49:20|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|4
1652849370000|2022-05-18 04:49:30|72.53|71.43|72.54|71.44|72.55|71.45|72.53|71.43|4
1652849380000|2022-05-18 04:49:40|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1652849400000|2022-05-18 04:50:00|72.57|71.47|72.57|71.47|72.59|71.49|72.57|71.47|7
1652849420000|2022-05-18 04:50:20|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|2
1652849430000|2022-05-18 04:50:30|72.56|71.46|72.58|71.48|72.58|71.48|72.55|71.45|7
1652849440000|2022-05-18 04:50:40|72.57|71.47|72.55|71.45|72.57|71.47|72.55|71.45|5
1652849450000|2022-05-18 04:50:50|72.56|71.46|72.56|71.46|72.56|71.46|72.56|71.46|1
1652849460000|2022-05-18 04:51:00|72.57|71.47|72.57|71.47|72.57|71.47|72.57|71.47|1
1652849470000|2022-05-18 04:51:10|72.58|71.48|72.58|71.48|72.58|71.48|72.58|71.48|1
1652849480000|2022-05-18 04:51:20|72.57|71.47|72.57|71.47|72.57|71.47|72.57|71.47|1
1652849500000|2022-05-18 04:51:40|72.56|71.46|72.56|71.46|72.56|71.46|72.56|71.46|1
1652849510000|2022-05-18 04:51:50|72.55|71.45|72.55|71.45|72.56|71.46|72.55|71.45|9
1652849520000|2022-05-18 04:52:00|72.54|71.44|72.53|71.43|72.54|71.44|72.53|71.43|2
1652849530000|2022-05-18 04:52:10|72.52|71.42|72.45|71.35|72.52|71.42|72.45|71.35|6
1652849540000|2022-05-18 04:52:20|72.44|71.34|72.44|71.34|72.45|71.35|72.41|71.31|9
1652849550000|2022-05-18 04:52:30|72.45|71.35|72.51|71.41|72.51|71.41|72.45|71.35|5
1652849560000|2022-05-18 04:52:40|72.5|71.4|72.5|71.4|72.5|71.4|72.49|71.39|5
1652849570000|2022-05-18 04:52:50|72.51|71.41|72.52|71.42|72.53|71.43|72.5|71.4|6
1652849580000|2022-05-18 04:53:00|72.51|71.41|72.5|71.4|72.51|71.41|72.5|71.4|2
1652849590000|2022-05-18 04:53:10|72.49|71.39|72.5|71.4|72.5|71.4|72.49|71.39|2
1652849600000|2022-05-18 04:53:20|72.49|71.39|72.5|71.4|72.5|71.4|72.49|71.39|2
1652849610000|2022-05-18 04:53:30|72.49|71.39|72.48|71.38|72.49|71.39|72.47|71.37|4
1652849620000|2022-05-18 04:53:40|72.47|71.37|72.48|71.38|72.48|71.38|72.47|71.37|4
1652849630000|2022-05-18 04:53:50|72.47|71.37|72.49|71.39|72.5|71.4|72.47|71.37|4
1652849640000|2022-05-18 04:54:00|72.5|71.4|72.5|71.4|72.5|71.4|72.49|71.39|3
1652849650000|2022-05-18 04:54:10|72.49|71.39|72.49|71.39|72.49|71.39|72.49|71.39|1
1652849680000|2022-05-18 04:54:40|72.48|71.38|72.49|71.39|72.49|71.39|72.48|71.38|4
1652849690000|2022-05-18 04:54:50|72.48|71.38|72.42|71.32|72.48|71.38|72.42|71.32|4
1652849700000|2022-05-18 04:55:00|72.41|71.31|72.39|71.29|72.42|71.32|72.39|71.29|9
1652849710000|2022-05-18 04:55:10|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|3
1652849720000|2022-05-18 04:55:20|72.37|71.27|72.34|71.24|72.37|71.27|72.32|71.22|6
1652849730000|2022-05-18 04:55:30|72.33|71.23|72.33|71.23|72.33|71.23|72.33|71.23|1
1652849750000|2022-05-18 04:55:50|72.34|71.24|72.4|71.3|72.4|71.3|72.34|71.24|8
1652849760000|2022-05-18 04:56:00|72.39|71.29|72.39|71.29|72.4|71.3|72.38|71.28|9
1652849770000|2022-05-18 04:56:10|72.4|71.3|72.38|71.28|72.4|71.3|72.38|71.28|5
1652849780000|2022-05-18 04:56:20|72.39|71.29|72.4|71.3|72.4|71.3|72.38|71.28|4
1652849790000|2022-05-18 04:56:30|72.41|71.31|72.41|71.31|72.42|71.32|72.41|71.31|3
1652849800000|2022-05-18 04:56:40|72.42|71.32|72.48|71.38|72.48|71.38|72.42|71.32|8
1652849810000|2022-05-18 04:56:50|72.49|71.39|72.48|71.38|72.49|71.39|72.47|71.37|12
1652849820000|2022-05-18 04:57:00|72.46|71.36|72.44|71.34|72.46|71.36|72.43|71.33|12
1652849830000|2022-05-18 04:57:10|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|2
1652849840000|2022-05-18 04:57:20|72.45|71.35|72.4|71.3|72.45|71.35|72.4|71.3|10
1652849850000|2022-05-18 04:57:30|72.39|71.29|72.38|71.28|72.39|71.29|72.37|71.27|3
1652849860000|2022-05-18 04:57:40|72.39|71.29|72.37|71.27|72.39|71.29|72.37|71.27|5
1652849870000|2022-05-18 04:57:50|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|5
1652849880000|2022-05-18 04:58:00|72.37|71.27|72.35|71.25|72.38|71.28|72.35|71.25|7
1652849890000|2022-05-18 04:58:10|72.31|71.21|72.23|71.13|72.31|71.21|72.22|71.12|12
1652849900000|2022-05-18 04:58:20|72.24|71.14|72.23|71.13|72.27|71.17|72.23|71.13|11
1652849910000|2022-05-18 04:58:30|72.25|71.15|72.24|71.14|72.25|71.15|72.24|71.14|4
1652849920000|2022-05-18 04:58:40|72.23|71.13|72.25|71.15|72.26|71.16|72.23|71.13|7
1652849930000|2022-05-18 04:58:50|72.26|71.16|72.25|71.15|72.26|71.16|72.23|71.13|11
1652849940000|2022-05-18 04:59:00|72.26|71.16|72.28|71.18|72.29|71.19|72.26|71.16|6
1652849950000|2022-05-18 04:59:10|72.27|71.17|72.24|71.14|72.27|71.17|72.23|71.13|4
1652849960000|2022-05-18 04:59:20|72.23|71.13|72.29|71.19|72.29|71.19|72.23|71.13|7
1652849970000|2022-05-18 04:59:30|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|4
1652849980000|2022-05-18 04:59:40|72.31|71.21|72.31|71.21|72.33|71.23|72.3|71.2|9
1652849990000|2022-05-18 04:59:50|72.3|71.2|72.23|71.13|72.3|71.2|72.18|71.08|11
1652850000000|2022-05-18 05:00:00|72.21|71.11|72.18|71.08|72.21|71.11|72.17|71.07|9
1652850010000|2022-05-18 05:00:10|72.17|71.07|72.17|71.07|72.18|71.08|72.17|71.07|3
1652850020000|2022-05-18 05:00:20|72.15|71.05|72.17|71.07|72.19|71.09|72.14|71.04|7
1652850030000|2022-05-18 05:00:30|72.18|71.08|72.18|71.08|72.18|71.08|72.18|71.08|1
1652850040000|2022-05-18 05:00:40|72.17|71.07|72.16|71.06|72.17|71.07|72.16|71.06|2
1652850050000|2022-05-18 05:00:50|72.17|71.07|72.12|71.02|72.17|71.07|72.07|70.97|12
1652850060000|2022-05-18 05:01:00|72.11|71.01|72.19|71.09|72.2|71.1|72.1|71|12
1652850070000|2022-05-18 05:01:10|72.21|71.11|72.21|71.11|72.21|71.11|72.2|71.1|3
1652850080000|2022-05-18 05:01:20|72.22|71.12|72.22|71.12|72.22|71.12|72.22|71.12|1
1652850100000|2022-05-18 05:01:40|72.21|71.11|72.19|71.09|72.21|71.11|72.19|71.09|5
1652850110000|2022-05-18 05:01:50|72.18|71.08|72.18|71.08|72.18|71.08|72.18|71.08|1
1652850120000|2022-05-18 05:02:00|72.19|71.09|72.22|71.12|72.22|71.12|72.18|71.08|6
1652850130000|2022-05-18 05:02:10|72.23|71.13|72.23|71.13|72.24|71.14|72.23|71.13|3
1652850140000|2022-05-18 05:02:20|72.24|71.14|72.24|71.14|72.24|71.14|72.23|71.13|3
1652850150000|2022-05-18 05:02:30|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1652850160000|2022-05-18 05:02:40|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1652850170000|2022-05-18 05:02:50|72.24|71.14|72.25|71.15|72.25|71.15|72.24|71.14|4
1652850180000|2022-05-18 05:03:00|72.26|71.16|72.29|71.19|72.3|71.2|72.26|71.16|6
1652850190000|2022-05-18 05:03:10|72.3|71.2|72.23|71.13|72.3|71.2|72.21|71.11|16
1652850200000|2022-05-18 05:03:20|72.24|71.14|72.21|71.11|72.25|71.15|72.2|71.1|7
1652850220000|2022-05-18 05:03:40|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|2
1652850230000|2022-05-18 05:03:50|72.24|71.14|72.24|71.14|72.29|71.19|72.24|71.14|7
1652850240000|2022-05-18 05:04:00|72.23|71.13|72.24|71.14|72.24|71.14|72.23|71.13|2
1652850250000|2022-05-18 05:04:10|72.23|71.13|72.25|71.15|72.25|71.15|72.23|71.13|3
1652850260000|2022-05-18 05:04:20|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1652850270000|2022-05-18 05:04:30|72.21|71.11|72.2|71.1|72.21|71.11|72.2|71.1|2
1652850280000|2022-05-18 05:04:40|72.19|71.09|72.14|71.04|72.19|71.09|72.13|71.03|5
1652850290000|2022-05-18 05:04:50|72.15|71.05|72.13|71.03|72.15|71.05|72.13|71.03|3
1652850300000|2022-05-18 05:05:00|72.14|71.04|72.19|71.09|72.19|71.09|72.14|71.04|7
1652850310000|2022-05-18 05:05:10|72.2|71.1|72.21|71.11|72.21|71.11|72.2|71.1|2
1652850320000|2022-05-18 05:05:20|72.22|71.12|72.21|71.11|72.22|71.12|72.21|71.11|4
1652850330000|2022-05-18 05:05:30|72.23|71.13|72.29|71.19|72.32|71.22|72.23|71.13|16
1652850340000|2022-05-18 05:05:40|72.3|71.2|72.27|71.17|72.31|71.21|72.22|71.12|11
1652850350000|2022-05-18 05:05:50|72.28|71.18|72.3|71.2|72.3|71.2|72.28|71.18|3
1652850360000|2022-05-18 05:06:00|72.31|71.21|72.31|71.21|72.33|71.23|72.31|71.21|6
1652850370000|2022-05-18 05:06:10|72.32|71.22|72.33|71.23|72.33|71.23|72.3|71.2|8
1652850380000|2022-05-18 05:06:20|72.32|71.22|72.33|71.23|72.33|71.23|72.32|71.22|4
1652850390000|2022-05-18 05:06:30|72.34|71.24|72.33|71.23|72.34|71.24|72.32|71.22|4
1652850400000|2022-05-18 05:06:40|72.32|71.22|72.31|71.21|72.33|71.23|72.31|71.21|8
1652850410000|2022-05-18 05:06:50|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1652850420000|2022-05-18 05:07:00|72.31|71.21|72.31|71.21|72.32|71.22|72.29|71.19|8
1652850430000|2022-05-18 05:07:10|72.3|71.2|72.23|71.13|72.3|71.2|72.23|71.13|5
1652850440000|2022-05-18 05:07:20|72.24|71.14|72.3|71.2|72.3|71.2|72.24|71.14|8
1652850450000|2022-05-18 05:07:30|72.29|71.19|72.3|71.2|72.3|71.2|72.27|71.17|8
1652850460000|2022-05-18 05:07:40|72.29|71.19|72.29|71.19|72.29|71.19|72.27|71.17|5
1652850470000|2022-05-18 05:07:50|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|4
1652850480000|2022-05-18 05:08:00|72.3|71.2|72.29|71.19|72.31|71.21|72.29|71.19|6
1652850490000|2022-05-18 05:08:10|72.28|71.18|72.32|71.22|72.32|71.22|72.27|71.17|8
1652850500000|2022-05-18 05:08:20|72.33|71.23|72.39|71.29|72.4|71.3|72.33|71.23|7
1652850510000|2022-05-18 05:08:30|72.38|71.28|72.39|71.29|72.39|71.29|72.38|71.28|6
1652850520000|2022-05-18 05:08:40|72.38|71.28|72.34|71.24|72.38|71.28|72.34|71.24|2
1652850530000|2022-05-18 05:08:50|72.35|71.25|72.35|71.25|72.36|71.26|72.35|71.25|5
1652850540000|2022-05-18 05:09:00|72.34|71.24|72.42|71.32|72.42|71.32|72.34|71.24|13
1652850550000|2022-05-18 05:09:10|72.43|71.33|72.45|71.35|72.45|71.35|72.43|71.33|7
1652850560000|2022-05-18 05:09:20|72.44|71.34|72.48|71.38|72.49|71.39|72.44|71.34|6
1652850570000|2022-05-18 05:09:30|72.46|71.36|72.43|71.33|72.46|71.36|72.43|71.33|9
1652850580000|2022-05-18 05:09:40|72.44|71.34|72.46|71.36|72.46|71.36|72.44|71.34|3
1652850590000|2022-05-18 05:09:50|72.47|71.37|72.52|71.42|72.52|71.42|72.47|71.37|11
1652850600000|2022-05-18 05:10:00|72.53|71.43|72.48|71.38|72.53|71.43|72.48|71.38|13
1652850610000|2022-05-18 05:10:10|72.47|71.37|72.47|71.37|72.47|71.37|72.43|71.33|14
1652850620000|2022-05-18 05:10:20|72.49|71.39|72.49|71.39|72.51|71.41|72.49|71.39|4
1652850630000|2022-05-18 05:10:30|72.5|71.4|72.5|71.4|72.5|71.4|72.5|71.4|1
1652850640000|2022-05-18 05:10:40|72.49|71.39|72.53|71.43|72.53|71.43|72.45|71.35|14
1652850650000|2022-05-18 05:10:50|72.52|71.42|72.52|71.42|72.53|71.43|72.51|71.41|9
1652850660000|2022-05-18 05:11:00|72.51|71.41|72.48|71.38|72.51|71.41|72.46|71.36|8
1652850670000|2022-05-18 05:11:10|72.46|71.36|72.48|71.38|72.49|71.39|72.46|71.36|9
1652850680000|2022-05-18 05:11:20|72.47|71.37|72.44|71.34|72.47|71.37|72.44|71.34|7
1652850700000|2022-05-18 05:11:40|72.43|71.33|72.44|71.34|72.44|71.34|72.42|71.32|8
1652850710000|2022-05-18 05:11:50|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|4
1652850740000|2022-05-18 05:12:20|72.45|71.35|72.43|71.33|72.5|71.4|72.43|71.33|11
1652850750000|2022-05-18 05:12:30|72.44|71.34|72.44|71.34|72.45|71.35|72.44|71.34|3
1652850770000|2022-05-18 05:12:50|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|2
1652850780000|2022-05-18 05:13:00|72.45|71.35|72.49|71.39|72.49|71.39|72.45|71.35|3
1652850790000|2022-05-18 05:13:10|72.48|71.38|72.45|71.35|72.48|71.38|72.45|71.35|4
1652850800000|2022-05-18 05:13:20|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1652850810000|2022-05-18 05:13:30|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652850830000|2022-05-18 05:13:50|72.46|71.36|72.49|71.39|72.49|71.39|72.46|71.36|4
1652850840000|2022-05-18 05:14:00|72.47|71.37|72.49|71.39|72.49|71.39|72.45|71.35|4
1652850850000|2022-05-18 05:14:10|72.48|71.38|72.44|71.34|72.48|71.38|72.44|71.34|5
1652850860000|2022-05-18 05:14:20|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|2
1652850870000|2022-05-18 05:14:30|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652850900000|2022-05-18 05:15:00|72.46|71.36|72.45|71.35|72.46|71.36|72.44|71.34|8
1652850910000|2022-05-18 05:15:10|72.46|71.36|72.46|71.36|72.46|71.36|72.45|71.35|3
1652850920000|2022-05-18 05:15:20|72.47|71.37|72.49|71.39|72.49|71.39|72.47|71.37|3
1652850930000|2022-05-18 05:15:30|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1652850940000|2022-05-18 05:15:40|72.47|71.37|72.5|71.4|72.52|71.42|72.47|71.37|7
1652850950000|2022-05-18 05:15:50|72.49|71.39|72.51|71.41|72.52|71.42|72.49|71.39|5
1652850960000|2022-05-18 05:16:00|72.52|71.42|72.5|71.4|72.52|71.42|72.5|71.4|5
1652850970000|2022-05-18 05:16:10|72.51|71.41|72.51|71.41|72.52|71.42|72.51|71.41|3
1652850980000|2022-05-18 05:16:20|72.5|71.4|72.49|71.39|72.51|71.41|72.47|71.37|13
1652851000000|2022-05-18 05:16:40|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|3
1652851020000|2022-05-18 05:17:00|72.49|71.39|72.51|71.41|72.51|71.41|72.49|71.39|3
1652851030000|2022-05-18 05:17:10|72.52|71.42|72.54|71.44|72.54|71.44|72.52|71.42|2
1652851040000|2022-05-18 05:17:20|72.53|71.43|72.55|71.45|72.56|71.46|72.53|71.43|5
1652851060000|2022-05-18 05:17:40|72.56|71.46|72.56|71.46|72.56|71.46|72.56|71.46|1
1652851080000|2022-05-18 05:18:00|72.57|71.47|72.56|71.46|72.57|71.47|72.56|71.46|2
1652851090000|2022-05-18 05:18:10|72.57|71.47|72.58|71.48|72.58|71.48|72.57|71.47|2
1652851100000|2022-05-18 05:18:20|72.59|71.49|72.65|71.55|72.65|71.55|72.59|71.49|10
1652851110000|2022-05-18 05:18:30|72.66|71.56|72.63|71.53|72.66|71.56|72.63|71.53|8
1652851120000|2022-05-18 05:18:40|72.64|71.54|72.65|71.55|72.65|71.55|72.63|71.53|6
1652851130000|2022-05-18 05:18:50|72.66|71.56|72.66|71.56|72.67|71.57|72.66|71.56|3
1652851140000|2022-05-18 05:19:00|72.67|71.57|72.64|71.54|72.68|71.58|72.64|71.54|10
1652851150000|2022-05-18 05:19:10|72.63|71.53|72.67|71.57|72.67|71.57|72.63|71.53|9
1652851160000|2022-05-18 05:19:20|72.68|71.58|72.63|71.53|72.69|71.59|72.63|71.53|10
1652851170000|2022-05-18 05:19:30|72.64|71.54|72.63|71.53|72.64|71.54|72.63|71.53|2
1652851180000|2022-05-18 05:19:40|72.62|71.52|72.64|71.54|72.64|71.54|72.6|71.5|6
1652851190000|2022-05-18 05:19:50|72.63|71.53|72.63|71.53|72.63|71.53|72.62|71.52|3
1652851200000|2022-05-18 05:20:00|72.62|71.52|72.63|71.53|72.64|71.54|72.61|71.51|6
1652851210000|2022-05-18 05:20:10|72.62|71.52|72.65|71.55|72.65|71.55|72.62|71.52|4
1652851220000|2022-05-18 05:20:20|72.64|71.54|72.64|71.54|72.64|71.54|72.64|71.54|1
1652851240000|2022-05-18 05:20:40|72.65|71.55|72.64|71.54|72.66|71.56|72.64|71.54|5
1652851250000|2022-05-18 05:20:50|72.65|71.55|72.64|71.54|72.65|71.55|72.64|71.54|4
1652851260000|2022-05-18 05:21:00|72.62|71.52|72.63|71.53|72.63|71.53|72.62|71.52|2
1652851270000|2022-05-18 05:21:10|72.64|71.54|72.65|71.55|72.65|71.55|72.64|71.54|2
1652851280000|2022-05-18 05:21:20|72.64|71.54|72.64|71.54|72.65|71.55|72.64|71.54|3
1652851290000|2022-05-18 05:21:30|72.63|71.53|72.62|71.52|72.63|71.53|72.62|71.52|4
1652851300000|2022-05-18 05:21:40|72.6|71.5|72.55|71.45|72.6|71.5|72.55|71.45|3
1652851310000|2022-05-18 05:21:50|72.56|71.46|72.62|71.52|72.62|71.52|72.56|71.46|8
1652851320000|2022-05-18 05:22:00|72.61|71.51|72.61|71.51|72.62|71.52|72.6|71.5|7
1652851330000|2022-05-18 05:22:10|72.6|71.5|72.58|71.48|72.6|71.5|72.57|71.47|9
1652851340000|2022-05-18 05:22:20|72.57|71.47|72.57|71.47|72.57|71.47|72.57|71.47|1
1652851350000|2022-05-18 05:22:30|72.58|71.48|72.53|71.43|72.58|71.48|72.52|71.42|11
1652851360000|2022-05-18 05:22:40|72.52|71.42|72.53|71.43|72.54|71.44|72.52|71.42|8
1652851370000|2022-05-18 05:22:50|72.52|71.42|72.5|71.4|72.53|71.43|72.5|71.4|11
1652851380000|2022-05-18 05:23:00|72.49|71.39|72.55|71.45|72.55|71.45|72.49|71.39|9
1652851390000|2022-05-18 05:23:10|72.56|71.46|72.58|71.48|72.58|71.48|72.55|71.45|5
1652851400000|2022-05-18 05:23:20|72.57|71.47|72.59|71.49|72.59|71.49|72.57|71.47|3
1652851410000|2022-05-18 05:23:30|72.6|71.5|72.6|71.5|72.61|71.51|72.6|71.5|3
1652851420000|2022-05-18 05:23:40|72.61|71.51|72.62|71.52|72.62|71.52|72.61|71.51|2
1652851430000|2022-05-18 05:23:50|72.63|71.53|72.64|71.54|72.65|71.55|72.63|71.53|6
1652851440000|2022-05-18 05:24:00|72.63|71.53|72.62|71.52|72.63|71.53|72.61|71.51|4
1652851450000|2022-05-18 05:24:10|72.63|71.53|72.68|71.58|72.69|71.59|72.62|71.52|6
1652851460000|2022-05-18 05:24:20|72.69|71.59|72.7|71.6|72.72|71.62|72.69|71.59|4
1652851470000|2022-05-18 05:24:30|72.71|71.61|72.63|71.53|72.71|71.61|72.63|71.53|8
1652851480000|2022-05-18 05:24:40|72.64|71.54|72.63|71.53|72.64|71.54|72.62|71.52|4
1652851500000|2022-05-18 05:25:00|72.62|71.52|72.62|71.52|72.63|71.53|72.62|71.52|5
1652851510000|2022-05-18 05:25:10|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|2
1652851520000|2022-05-18 05:25:20|72.65|71.55|72.65|71.55|72.67|71.57|72.65|71.55|4
1652851530000|2022-05-18 05:25:30|72.64|71.54|72.64|71.54|72.65|71.55|72.64|71.54|3
1652851540000|2022-05-18 05:25:40|72.65|71.55|72.65|71.55|72.65|71.55|72.64|71.54|3
1652851550000|2022-05-18 05:25:50|72.66|71.56|72.79|71.69|72.79|71.69|72.66|71.56|10
1652851560000|2022-05-18 05:26:00|72.8|71.7|72.78|71.68|72.8|71.7|72.78|71.68|13
1652851570000|2022-05-18 05:26:10|72.79|71.69|72.78|71.68|72.79|71.69|72.77|71.67|6
1652851580000|2022-05-18 05:26:20|72.77|71.67|72.78|71.68|72.78|71.68|72.77|71.67|6
1652851590000|2022-05-18 05:26:30|72.77|71.67|72.78|71.68|72.78|71.68|72.76|71.66|4
1652851600000|2022-05-18 05:26:40|72.79|71.69|72.77|71.67|72.8|71.7|72.77|71.67|6
1652851610000|2022-05-18 05:26:50|72.78|71.68|72.78|71.68|72.78|71.68|72.78|71.68|1
1652851620000|2022-05-18 05:27:00|72.79|71.69|72.8|71.7|72.8|71.7|72.79|71.69|2
1652851650000|2022-05-18 05:27:30|72.85|71.75|72.84|71.74|72.87|71.77|72.84|71.74|8
1652851660000|2022-05-18 05:27:40|72.85|71.75|72.85|71.75|72.87|71.77|72.85|71.75|8
1652851670000|2022-05-18 05:27:50|72.86|71.76|72.86|71.76|72.86|71.76|72.86|71.76|1
1652851690000|2022-05-18 05:28:10|72.85|71.75|72.85|71.75|72.86|71.76|72.85|71.75|3
1652851700000|2022-05-18 05:28:20|72.84|71.74|72.84|71.74|72.85|71.75|72.83|71.73|5
1652851710000|2022-05-18 05:28:30|72.83|71.73|72.84|71.74|72.84|71.74|72.83|71.73|2
1652851720000|2022-05-18 05:28:40|72.85|71.75|72.86|71.76|72.86|71.76|72.85|71.75|2
1652851730000|2022-05-18 05:28:50|72.87|71.77|72.85|71.75|72.87|71.77|72.85|71.75|5
1652851740000|2022-05-18 05:29:00|72.84|71.74|72.82|71.72|72.84|71.74|72.82|71.72|5
1652851750000|2022-05-18 05:29:10|72.81|71.71|72.81|71.71|72.82|71.72|72.8|71.7|7
1652851760000|2022-05-18 05:29:20|72.82|71.72|72.83|71.73|72.83|71.73|72.82|71.72|2
1652851770000|2022-05-18 05:29:30|72.84|71.74|72.84|71.74|72.84|71.74|72.83|71.73|3
1652851780000|2022-05-18 05:29:40|72.83|71.73|72.84|71.74|72.84|71.74|72.83|71.73|4
1652851790000|2022-05-18 05:29:50|72.85|71.75|72.84|71.74|72.85|71.75|72.84|71.74|2
1652851800000|2022-05-18 05:30:00|72.85|71.75|72.84|71.74|72.86|71.76|72.84|71.74|10
1652851810000|2022-05-18 05:30:10|72.83|71.73|72.86|71.76|72.86|71.76|72.83|71.73|10
1652851820000|2022-05-18 05:30:20|72.87|71.77|72.87|71.77|72.87|71.77|72.86|71.76|3
1652851830000|2022-05-18 05:30:30|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1652851840000|2022-05-18 05:30:40|72.9|71.8|72.9|71.8|72.9|71.8|72.9|71.8|1
1652851850000|2022-05-18 05:30:50|72.89|71.79|72.9|71.8|72.9|71.8|72.89|71.79|2
1652851860000|2022-05-18 05:31:00|72.89|71.79|72.89|71.79|72.89|71.79|72.89|71.79|1
1652851880000|2022-05-18 05:31:20|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1652851890000|2022-05-18 05:31:30|72.9|71.8|72.91|71.81|72.91|71.81|72.9|71.8|2
1652851900000|2022-05-18 05:31:40|72.92|71.82|72.97|71.87|72.98|71.88|72.92|71.82|7
1652851910000|2022-05-18 05:31:50|72.98|71.88|72.95|71.85|72.98|71.88|72.95|71.85|5
1652851920000|2022-05-18 05:32:00|72.94|71.84|72.94|71.84|72.94|71.84|72.94|71.84|1
1652851930000|2022-05-18 05:32:10|72.95|71.85|72.96|71.86|72.96|71.86|72.95|71.85|2
1652851940000|2022-05-18 05:32:20|72.95|71.85|72.95|71.85|72.95|71.85|72.94|71.84|3
1652851950000|2022-05-18 05:32:30|72.96|71.86|72.97|71.87|72.97|71.87|72.95|71.85|4
1652851960000|2022-05-18 05:32:40|72.96|71.86|72.96|71.86|72.97|71.87|72.95|71.85|5
1652851970000|2022-05-18 05:32:50|72.97|71.87|72.95|71.85|72.97|71.87|72.95|71.85|5
1652851980000|2022-05-18 05:33:00|72.96|71.86|72.95|71.85|72.96|71.86|72.95|71.85|2
1652851990000|2022-05-18 05:33:10|72.96|71.86|72.98|71.88|72.98|71.88|72.96|71.86|3
1652852000000|2022-05-18 05:33:20|72.99|71.89|72.98|71.88|73|71.9|72.98|71.88|4
1652852010000|2022-05-18 05:33:30|72.99|71.89|72.98|71.88|72.99|71.89|72.98|71.88|2
1652852020000|2022-05-18 05:33:40|72.97|71.87|72.97|71.87|72.97|71.87|72.97|71.87|1
1652852030000|2022-05-18 05:33:50|72.98|71.88|72.98|71.88|72.98|71.88|72.98|71.88|1
1652852040000|2022-05-18 05:34:00|72.97|71.87|72.99|71.89|72.99|71.89|72.97|71.87|5
1652852050000|2022-05-18 05:34:10|73|71.9|73|71.9|73|71.9|72.99|71.89|3
1652852060000|2022-05-18 05:34:20|73.01|71.91|72.99|71.89|73.01|71.91|72.99|71.89|3
1652852070000|2022-05-18 05:34:30|73|71.9|72.98|71.88|73|71.9|72.98|71.88|5
1652852080000|2022-05-18 05:34:40|72.99|71.89|72.99|71.89|73|71.9|72.99|71.89|3
1652852090000|2022-05-18 05:34:50|72.98|71.88|73|71.9|73|71.9|72.97|71.87|9
1652852100000|2022-05-18 05:35:00|72.99|71.89|73.05|71.95|73.06|71.96|72.99|71.89|10
1652852110000|2022-05-18 05:35:10|73.04|71.94|73.04|71.94|73.04|71.94|73.03|71.93|3
1652852120000|2022-05-18 05:35:20|73.02|71.92|73.04|71.94|73.04|71.94|73.02|71.92|3
1652852130000|2022-05-18 05:35:30|73.05|71.95|73.05|71.95|73.06|71.96|73.04|71.94|5
1652852140000|2022-05-18 05:35:40|73.06|71.96|73.06|71.96|73.07|71.97|73.06|71.96|7
1652852150000|2022-05-18 05:35:50|73.07|71.97|73.07|71.97|73.07|71.97|73.06|71.96|3
1652852160000|2022-05-18 05:36:00|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|2
1652852170000|2022-05-18 05:36:10|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|8
1652852180000|2022-05-18 05:36:20|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|2
1652852190000|2022-05-18 05:36:30|73.06|71.96|73.06|71.96|73.07|71.97|73.06|71.96|5
1652852200000|2022-05-18 05:36:40|73.07|71.97|73.07|71.97|73.08|71.98|73.07|71.97|3
1652852220000|2022-05-18 05:37:00|73.08|71.98|73.07|71.97|73.08|71.98|73.07|71.97|4
1652852230000|2022-05-18 05:37:10|73.08|71.98|73.07|71.97|73.08|71.98|73.07|71.97|4
1652852240000|2022-05-18 05:37:20|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|2
1652852250000|2022-05-18 05:37:30|73.06|71.96|73.08|71.98|73.08|71.98|73.06|71.96|3
1652852260000|2022-05-18 05:37:40|73.09|71.99|73.06|71.96|73.09|71.99|73.06|71.96|10
1652852270000|2022-05-18 05:37:50|73.07|71.97|73.06|71.96|73.07|71.97|73.05|71.95|10
1652852280000|2022-05-18 05:38:00|73.07|71.97|73.07|71.97|73.08|71.98|73.06|71.96|5
1652852290000|2022-05-18 05:38:10|73.06|71.96|73.06|71.96|73.06|71.96|73.06|71.96|1
1652852300000|2022-05-18 05:38:20|73.05|71.95|73.06|71.96|73.06|71.96|73.05|71.95|12
1652852310000|2022-05-18 05:38:30|73.05|71.95|73.06|71.96|73.06|71.96|73.05|71.95|10
1652852320000|2022-05-18 05:38:40|73.05|71.95|73.05|71.95|73.06|71.96|73.05|71.95|3
1652852330000|2022-05-18 05:38:50|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|6
1652852340000|2022-05-18 05:39:00|73.04|71.94|73.01|71.91|73.05|71.95|73.01|71.91|8
1652852350000|2022-05-18 05:39:10|73|71.9|72.95|71.85|73|71.9|72.94|71.84|7
1652852360000|2022-05-18 05:39:20|72.94|71.84|72.89|71.79|72.95|71.85|72.89|71.79|12
1652852370000|2022-05-18 05:39:30|72.88|71.78|72.87|71.77|72.88|71.78|72.87|71.77|2
1652852380000|2022-05-18 05:39:40|72.86|71.76|72.91|71.81|72.92|71.82|72.86|71.76|6
1652852390000|2022-05-18 05:39:50|72.92|71.82|72.94|71.84|72.94|71.84|72.91|71.81|7
1652852400000|2022-05-18 05:40:00|72.93|71.83|72.91|71.81|72.93|71.83|72.91|71.81|3
1652852420000|2022-05-18 05:40:20|72.9|71.8|72.88|71.78|72.9|71.8|72.88|71.78|3
1652852430000|2022-05-18 05:40:30|72.92|71.82|72.93|71.83|72.99|71.89|72.92|71.82|10
1652852440000|2022-05-18 05:40:40|72.94|71.84|72.96|71.86|72.96|71.86|72.94|71.84|5
1652852450000|2022-05-18 05:40:50|72.95|71.85|72.92|71.82|72.95|71.85|72.92|71.82|4
1652852460000|2022-05-18 05:41:00|72.93|71.83|72.95|71.85|73.02|71.92|72.93|71.83|19
1652852470000|2022-05-18 05:41:10|72.96|71.86|72.99|71.89|72.99|71.89|72.96|71.86|3
1652852480000|2022-05-18 05:41:20|72.98|71.88|72.98|71.88|72.98|71.88|72.97|71.87|3
1652852490000|2022-05-18 05:41:30|72.97|71.87|72.95|71.85|72.97|71.87|72.93|71.83|9
1652852500000|2022-05-18 05:41:40|72.97|71.87|72.95|71.85|72.98|71.88|72.95|71.85|4
1652852510000|2022-05-18 05:41:50|72.94|71.84|72.93|71.83|72.94|71.84|72.93|71.83|2
1652852520000|2022-05-18 05:42:00|72.92|71.82|72.92|71.82|72.94|71.84|72.92|71.82|7
1652852530000|2022-05-18 05:42:10|72.93|71.83|72.94|71.84|72.94|71.84|72.92|71.82|4
1652852540000|2022-05-18 05:42:20|72.93|71.83|72.93|71.83|72.93|71.83|72.93|71.83|1
1652852550000|2022-05-18 05:42:30|72.94|71.84|72.96|71.86|72.96|71.86|72.94|71.84|5
1652852560000|2022-05-18 05:42:40|72.97|71.87|72.99|71.89|73|71.9|72.97|71.87|6
1652852580000|2022-05-18 05:43:00|72.98|71.88|72.93|71.83|72.98|71.88|72.93|71.83|5
1652852600000|2022-05-18 05:43:20|72.92|71.82|72.91|71.81|72.92|71.82|72.91|71.81|2
1652852610000|2022-05-18 05:43:30|72.92|71.82|72.93|71.83|72.94|71.84|72.92|71.82|4
1652852620000|2022-05-18 05:43:40|72.9|71.8|72.9|71.8|72.9|71.8|72.9|71.8|1
1652852630000|2022-05-18 05:43:50|72.89|71.79|72.89|71.79|72.89|71.79|72.89|71.79|1
1652852640000|2022-05-18 05:44:00|72.88|71.78|72.89|71.79|72.89|71.79|72.88|71.78|2
1652852650000|2022-05-18 05:44:10|72.88|71.78|72.88|71.78|72.88|71.78|72.88|71.78|1
1652852670000|2022-05-18 05:44:30|72.87|71.77|72.88|71.78|72.88|71.78|72.87|71.77|2
1652852690000|2022-05-18 05:44:50|72.87|71.77|72.85|71.75|72.87|71.77|72.85|71.75|8
1652852700000|2022-05-18 05:45:00|72.86|71.76|72.85|71.75|72.86|71.76|72.85|71.75|4
1652852710000|2022-05-18 05:45:10|72.84|71.74|72.85|71.75|72.85|71.75|72.82|71.72|8
1652852720000|2022-05-18 05:45:20|72.84|71.74|72.88|71.78|72.88|71.78|72.83|71.73|7
1652852730000|2022-05-18 05:45:30|72.89|71.79|72.9|71.8|72.92|71.82|72.89|71.79|8
1652852750000|2022-05-18 05:45:50|72.91|71.81|72.92|71.82|72.92|71.82|72.9|71.8|4
1652852760000|2022-05-18 05:46:00|72.93|71.83|72.96|71.86|72.97|71.87|72.92|71.82|10
1652852770000|2022-05-18 05:46:10|72.97|71.87|72.98|71.88|72.99|71.89|72.97|71.87|3
1652852780000|2022-05-18 05:46:20|72.97|71.87|72.97|71.87|72.98|71.88|72.96|71.86|4
1652852790000|2022-05-18 05:46:30|72.98|71.88|72.98|71.88|72.98|71.88|72.97|71.87|5
1652852800000|2022-05-18 05:46:40|72.97|71.87|72.98|71.88|72.99|71.89|72.97|71.87|3
1652852810000|2022-05-18 05:46:50|72.99|71.89|73|71.9|73.01|71.91|72.99|71.89|3
1652852820000|2022-05-18 05:47:00|73.01|71.91|73|71.9|73.01|71.91|72.99|71.89|4
1652852830000|2022-05-18 05:47:10|73.01|71.91|73.01|71.91|73.02|71.92|73.01|71.91|3
1652852840000|2022-05-18 05:47:20|72.99|71.89|73.01|71.91|73.02|71.92|72.99|71.89|7
1652852850000|2022-05-18 05:47:30|73.02|71.92|73.05|71.95|73.05|71.95|73.02|71.92|3
1652852870000|2022-05-18 05:47:50|73.04|71.94|73.05|71.95|73.05|71.95|73.03|71.93|4
1652852880000|2022-05-18 05:48:00|73.04|71.94|73.03|71.93|73.04|71.94|73.03|71.93|6
1652852890000|2022-05-18 05:48:10|73.04|71.94|73.04|71.94|73.04|71.94|73.03|71.93|3
1652852900000|2022-05-18 05:48:20|73.03|71.93|73.03|71.93|73.03|71.93|73.03|71.93|1
1652852910000|2022-05-18 05:48:30|73.02|71.92|73.03|71.93|73.03|71.93|73.02|71.92|2
1652852920000|2022-05-18 05:48:40|73.04|71.94|73.03|71.93|73.04|71.94|73.03|71.93|2
1652852930000|2022-05-18 05:48:50|73.02|71.92|73.01|71.91|73.02|71.92|73.01|71.91|4
1652852940000|2022-05-18 05:49:00|73.02|71.92|73.03|71.93|73.03|71.93|73.02|71.92|6
1652852950000|2022-05-18 05:49:10|73.02|71.92|73.02|71.92|73.03|71.93|73.02|71.92|5
1652852960000|2022-05-18 05:49:20|73.03|71.93|73.04|71.94|73.04|71.94|73.03|71.93|2
1652852970000|2022-05-18 05:49:30|73.03|71.93|73.03|71.93|73.03|71.93|73.02|71.92|5
1652852980000|2022-05-18 05:49:40|73.02|71.92|73.02|71.92|73.02|71.92|73.01|71.91|3
1652853000000|2022-05-18 05:50:00|73.01|71.91|73.01|71.91|73.01|71.91|73.01|71.91|1
1652853010000|2022-05-18 05:50:10|73.02|71.92|73.02|71.92|73.03|71.93|73.02|71.92|3
1652853020000|2022-05-18 05:50:20|73.03|71.93|73.04|71.94|73.04|71.94|73.03|71.93|2
1652853030000|2022-05-18 05:50:30|73.05|71.95|73.04|71.94|73.05|71.95|73.04|71.94|4
1652853040000|2022-05-18 05:50:40|73.03|71.93|73.03|71.93|73.04|71.94|73.02|71.92|7
1652853050000|2022-05-18 05:50:50|73.02|71.92|73.03|71.93|73.03|71.93|73.02|71.92|2
1652853060000|2022-05-18 05:51:00|73.04|71.94|73.06|71.96|73.06|71.96|73.04|71.94|3
1652853070000|2022-05-18 05:51:10|73.05|71.95|73.09|71.99|73.09|71.99|73.04|71.94|8
1652853080000|2022-05-18 05:51:20|73.08|71.98|73.09|71.99|73.09|71.99|73.08|71.98|2
1652853100000|2022-05-18 05:51:40|73.08|71.98|73.08|71.98|73.08|71.98|73.08|71.98|1
1652853110000|2022-05-18 05:51:50|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|2
1652853120000|2022-05-18 05:52:00|73.06|71.96|73.1|72|73.1|72|73.06|71.96|5
1652853150000|2022-05-18 05:52:30|73.11|72.01|73.13|72.03|73.13|72.03|73.11|72.01|5
1652853160000|2022-05-18 05:52:40|73.15|72.05|73.17|72.07|73.18|72.08|73.15|72.05|7
1652853170000|2022-05-18 05:52:50|73.16|72.06|73.17|72.07|73.17|72.07|73.16|72.06|2
1652853180000|2022-05-18 05:53:00|73.18|72.08|73.19|72.09|73.19|72.09|73.18|72.08|2
1652853200000|2022-05-18 05:53:20|73.2|72.1|73.23|72.13|73.24|72.14|73.2|72.1|4
1652853210000|2022-05-18 05:53:30|73.24|72.14|73.24|72.14|73.24|72.14|73.24|72.14|1
1652853220000|2022-05-18 05:53:40|73.25|72.15|73.23|72.13|73.26|72.16|73.23|72.13|5
1652853230000|2022-05-18 05:53:50|73.24|72.14|73.25|72.15|73.25|72.15|73.24|72.14|2
1652853240000|2022-05-18 05:54:00|73.26|72.16|73.27|72.17|73.27|72.17|73.26|72.16|2
1652853260000|2022-05-18 05:54:20|73.26|72.16|73.26|72.16|73.26|72.16|73.26|72.16|1
1652853290000|2022-05-18 05:54:50|73.23|72.13|73.22|72.12|73.23|72.13|73.22|72.12|2
1652853310000|2022-05-18 05:55:10|73.23|72.13|73.27|72.17|73.28|72.18|73.23|72.13|5
1652853320000|2022-05-18 05:55:20|73.28|72.18|73.31|72.21|73.31|72.21|73.27|72.17|6
1652853330000|2022-05-18 05:55:30|73.32|72.22|73.32|72.22|73.32|72.22|73.3|72.2|7
1652853350000|2022-05-18 05:55:50|73.31|72.21|73.33|72.23|73.34|72.24|73.31|72.21|7
1652853360000|2022-05-18 05:56:00|73.31|72.21|73.31|72.21|73.31|72.21|73.3|72.2|3
1652853370000|2022-05-18 05:56:10|73.3|72.2|73.25|72.15|73.3|72.2|73.23|72.13|7
1652853380000|2022-05-18 05:56:20|73.29|72.19|73.3|72.2|73.31|72.21|73.29|72.19|4
1652853390000|2022-05-18 05:56:30|73.31|72.21|73.3|72.2|73.31|72.21|73.3|72.2|2
1652853400000|2022-05-18 05:56:40|73.31|72.21|73.36|72.26|73.38|72.28|73.31|72.21|8
1652853410000|2022-05-18 05:56:50|73.35|72.25|73.35|72.25|73.36|72.26|73.33|72.23|11
1652853420000|2022-05-18 05:57:00|73.34|72.24|73.34|72.24|73.34|72.24|73.32|72.22|8
1652853440000|2022-05-18 05:57:20|73.41|72.31|73.39|72.29|73.43|72.33|73.39|72.29|8
1652853450000|2022-05-18 05:57:30|73.38|72.28|73.42|72.32|73.42|72.32|73.37|72.27|8
1652853460000|2022-05-18 05:57:40|73.44|72.34|73.43|72.33|73.45|72.35|73.43|72.33|4
1652853470000|2022-05-18 05:57:50|73.42|72.32|73.41|72.31|73.43|72.33|73.41|72.31|6
1652853480000|2022-05-18 05:58:00|73.42|72.32|73.41|72.31|73.42|72.32|73.41|72.31|2
1652853490000|2022-05-18 05:58:10|73.45|72.35|73.45|72.35|73.46|72.36|73.44|72.34|9
1652853500000|2022-05-18 05:58:20|73.46|72.36|73.47|72.37|73.49|72.39|73.46|72.36|8
1652853510000|2022-05-18 05:58:30|73.46|72.36|73.47|72.37|73.48|72.38|73.46|72.36|6
1652853520000|2022-05-18 05:58:40|73.49|72.39|73.47|72.37|73.49|72.39|73.46|72.36|5
1652853530000|2022-05-18 05:58:50|73.54|72.44|73.52|72.42|73.55|72.45|73.5|72.4|10
1652853540000|2022-05-18 05:59:00|73.53|72.43|73.56|72.46|73.57|72.47|73.53|72.43|8
1652853550000|2022-05-18 05:59:10|73.53|72.43|73.52|72.42|73.53|72.43|73.52|72.42|2
1652853560000|2022-05-18 05:59:20|73.53|72.43|73.52|72.42|73.53|72.43|73.52|72.42|2
1652853570000|2022-05-18 05:59:30|73.53|72.43|73.53|72.43|73.55|72.45|73.53|72.43|8
1652853580000|2022-05-18 05:59:40|73.54|72.44|73.53|72.43|73.57|72.47|73.53|72.43|8
1652853590000|2022-05-18 05:59:50|73.54|72.44|73.56|72.46|73.56|72.46|73.54|72.44|3
1652853600000|2022-05-18 06:00:00|73.55|72.45|73.47|72.37|73.57|72.47|73.47|72.37|10
1652853610000|2022-05-18 06:00:10|73.44|72.34|73.44|72.34|73.46|72.36|73.43|72.33|9
1652853620000|2022-05-18 06:00:20|73.45|72.35|73.45|72.35|73.46|72.36|73.44|72.34|5
1652853630000|2022-05-18 06:00:30|73.46|72.36|73.5|72.4|73.51|72.41|73.46|72.36|9
1652853640000|2022-05-18 06:00:40|73.49|72.39|73.5|72.4|73.5|72.4|73.48|72.38|6
1652853650000|2022-05-18 06:00:50|73.49|72.39|73.52|72.42|73.53|72.43|73.49|72.39|6
1652853660000|2022-05-18 06:01:00|73.53|72.43|73.56|72.46|73.56|72.46|73.53|72.43|4
1652853670000|2022-05-18 06:01:10|73.55|72.45|73.55|72.45|73.56|72.46|73.54|72.44|5
1652853680000|2022-05-18 06:01:20|73.56|72.46|73.55|72.45|73.56|72.46|73.55|72.45|2
1652853690000|2022-05-18 06:01:30|73.56|72.46|73.62|72.52|73.62|72.52|73.56|72.46|4
1652853700000|2022-05-18 06:01:40|73.61|72.51|73.61|72.51|73.63|72.53|73.61|72.51|7
1652853710000|2022-05-18 06:01:50|73.62|72.52|73.62|72.52|73.62|72.52|73.61|72.51|3
1652853720000|2022-05-18 06:02:00|73.63|72.53|73.62|72.52|73.63|72.53|73.62|72.52|4
1652853730000|2022-05-18 06:02:10|73.63|72.53|73.63|72.53|73.63|72.53|73.62|72.52|5
1652853740000|2022-05-18 06:02:20|73.68|72.58|73.67|72.57|73.68|72.58|73.67|72.57|2
1652853750000|2022-05-18 06:02:30|73.66|72.56|73.77|72.67|73.77|72.67|73.66|72.56|7
1652853760000|2022-05-18 06:02:40|73.78|72.68|73.81|72.71|73.82|72.72|73.78|72.68|5
1652853770000|2022-05-18 06:02:50|73.8|72.7|73.77|72.67|73.8|72.7|73.73|72.63|11
1652853780000|2022-05-18 06:03:00|73.76|72.66|73.75|72.65|73.76|72.66|73.75|72.65|4
1652853790000|2022-05-18 06:03:10|73.76|72.66|73.76|72.66|73.76|72.66|73.75|72.65|3
1652853800000|2022-05-18 06:03:20|73.75|72.65|73.74|72.64|73.75|72.65|73.73|72.63|5
1652853810000|2022-05-18 06:03:30|73.75|72.65|73.78|72.68|73.78|72.68|73.75|72.65|4
1652853820000|2022-05-18 06:03:40|73.79|72.69|73.77|72.67|73.79|72.69|73.77|72.67|3
1652853830000|2022-05-18 06:03:50|73.78|72.68|73.79|72.69|73.8|72.7|73.78|72.68|6
1652853840000|2022-05-18 06:04:00|73.8|72.7|73.77|72.67|73.8|72.7|73.76|72.66|8
1652853850000|2022-05-18 06:04:10|73.78|72.68|73.77|72.67|73.79|72.69|73.77|72.67|8
1652853860000|2022-05-18 06:04:20|73.76|72.66|73.75|72.65|73.76|72.66|73.75|72.65|4
1652853870000|2022-05-18 06:04:30|73.74|72.64|73.73|72.63|73.75|72.65|73.73|72.63|4
1652853880000|2022-05-18 06:04:40|73.74|72.64|73.74|72.64|73.74|72.64|73.73|72.63|3
1652853890000|2022-05-18 06:04:50|73.73|72.63|73.74|72.64|73.75|72.65|73.73|72.63|6
1652853900000|2022-05-18 06:05:00|73.75|72.65|73.74|72.64|73.75|72.65|73.74|72.64|2
1652853910000|2022-05-18 06:05:10|73.75|72.65|73.74|72.64|73.75|72.65|73.74|72.64|2
1652853920000|2022-05-18 06:05:20|73.75|72.65|73.74|72.64|73.76|72.66|73.74|72.64|4
1652853930000|2022-05-18 06:05:30|73.75|72.65|73.75|72.65|73.77|72.67|73.75|72.65|7
1652853940000|2022-05-18 06:05:40|73.76|72.66|73.77|72.67|73.77|72.67|73.76|72.66|2
1652853950000|2022-05-18 06:05:50|73.76|72.66|73.77|72.67|73.77|72.67|73.75|72.65|4
1652853960000|2022-05-18 06:06:00|73.76|72.66|73.79|72.69|73.79|72.69|73.76|72.66|4
1652853970000|2022-05-18 06:06:10|73.78|72.68|73.78|72.68|73.78|72.68|73.78|72.68|1
1652853980000|2022-05-18 06:06:20|73.77|72.67|73.77|72.67|73.77|72.67|73.77|72.67|1
1652853990000|2022-05-18 06:06:30|73.76|72.66|73.75|72.65|73.76|72.66|73.75|72.65|4
1652854000000|2022-05-18 06:06:40|73.74|72.64|73.75|72.65|73.75|72.65|73.73|72.63|10
1652854010000|2022-05-18 06:06:50|73.77|72.67|73.76|72.66|73.77|72.67|73.76|72.66|2
1652854020000|2022-05-18 06:07:00|73.77|72.67|73.74|72.64|73.77|72.67|73.74|72.64|8
1652854040000|2022-05-18 06:07:20|73.73|72.63|73.73|72.63|73.73|72.63|73.72|72.62|3
1652854050000|2022-05-18 06:07:30|73.72|72.62|73.71|72.61|73.73|72.63|73.71|72.61|6
1652854060000|2022-05-18 06:07:40|73.7|72.6|73.67|72.57|73.7|72.6|73.67|72.57|4
1652854070000|2022-05-18 06:07:50|73.64|72.54|73.67|72.57|73.67|72.57|73.64|72.54|3
1652854080000|2022-05-18 06:08:00|73.66|72.56|73.66|72.56|73.67|72.57|73.65|72.55|9
1652854090000|2022-05-18 06:08:10|73.67|72.57|73.63|72.53|73.67|72.57|73.63|72.53|5
1652854100000|2022-05-18 06:08:20|73.64|72.54|73.63|72.53|73.64|72.54|73.63|72.53|2
1652854110000|2022-05-18 06:08:30|73.62|72.52|73.62|72.52|73.62|72.52|73.62|72.52|1
1652854120000|2022-05-18 06:08:40|73.61|72.51|73.58|72.48|73.62|72.52|73.57|72.47|7
1652854130000|2022-05-18 06:08:50|73.57|72.47|73.55|72.45|73.57|72.47|73.54|72.44|4
1652854140000|2022-05-18 06:09:00|73.54|72.44|73.54|72.44|73.54|72.44|73.54|72.44|1
1652854150000|2022-05-18 06:09:10|73.55|72.45|73.54|72.44|73.55|72.45|73.54|72.44|2
1652854160000|2022-05-18 06:09:20|73.55|72.45|73.55|72.45|73.55|72.45|73.55|72.45|1
1652854180000|2022-05-18 06:09:40|73.54|72.44|73.54|72.44|73.55|72.45|73.54|72.44|3
1652854190000|2022-05-18 06:09:50|73.55|72.45|73.52|72.42|73.55|72.45|73.52|72.42|6
1652854200000|2022-05-18 06:10:00|73.51|72.41|73.52|72.42|73.52|72.42|73.51|72.41|4
1652854210000|2022-05-18 06:10:10|73.51|72.41|73.52|72.42|73.52|72.42|73.51|72.41|6
1652854220000|2022-05-18 06:10:20|73.51|72.41|73.49|72.39|73.51|72.41|73.45|72.35|11
1652854230000|2022-05-18 06:10:30|73.48|72.38|73.49|72.39|73.5|72.4|73.48|72.38|6
1652854240000|2022-05-18 06:10:40|73.48|72.38|73.47|72.37|73.48|72.38|73.47|72.37|2
1652854250000|2022-05-18 06:10:50|73.45|72.35|73.44|72.34|73.45|72.35|73.44|72.34|2
1652854260000|2022-05-18 06:11:00|73.45|72.35|73.43|72.33|73.46|72.36|73.43|72.33|7
1652854270000|2022-05-18 06:11:10|73.44|72.34|73.43|72.33|73.44|72.34|73.42|72.32|4
1652854280000|2022-05-18 06:11:20|73.42|72.32|73.38|72.28|73.43|72.33|73.38|72.28|8
1652854290000|2022-05-18 06:11:30|73.37|72.27|73.37|72.27|73.37|72.27|73.35|72.25|8
1652854300000|2022-05-18 06:11:40|73.36|72.26|73.35|72.25|73.36|72.26|73.34|72.24|4
1652854310000|2022-05-18 06:11:50|73.34|72.24|73.34|72.24|73.35|72.25|73.33|72.23|11
1652854320000|2022-05-18 06:12:00|73.35|72.25|73.35|72.25|73.36|72.26|73.35|72.25|3
1652854330000|2022-05-18 06:12:10|73.34|72.24|73.35|72.25|73.36|72.26|73.34|72.24|4
1652854340000|2022-05-18 06:12:20|73.34|72.24|73.34|72.24|73.34|72.24|73.33|72.23|7
1652854350000|2022-05-18 06:12:30|73.36|72.26|73.34|72.24|73.36|72.26|73.34|72.24|3
1652854360000|2022-05-18 06:12:40|73.35|72.25|73.35|72.25|73.35|72.25|73.34|72.24|3
1652854370000|2022-05-18 06:12:50|73.36|72.26|73.38|72.28|73.38|72.28|73.36|72.26|3
1652854380000|2022-05-18 06:13:00|73.39|72.29|73.38|72.28|73.41|72.31|73.37|72.27|10
1652854390000|2022-05-18 06:13:10|73.39|72.29|73.44|72.34|73.44|72.34|73.39|72.29|5
1652854400000|2022-05-18 06:13:20|73.45|72.35|73.47|72.37|73.47|72.37|73.44|72.34|7
1652854420000|2022-05-18 06:13:40|73.48|72.38|73.45|72.35|73.48|72.38|73.45|72.35|4
1652854430000|2022-05-18 06:13:50|73.44|72.34|73.42|72.32|73.44|72.34|73.42|72.32|3
1652854440000|2022-05-18 06:14:00|73.41|72.31|73.42|72.32|73.43|72.33|73.4|72.3|6
1652854460000|2022-05-18 06:14:20|73.41|72.31|73.4|72.3|73.41|72.31|73.4|72.3|4
1652854470000|2022-05-18 06:14:30|73.41|72.31|73.43|72.33|73.43|72.33|73.41|72.31|7
1652854480000|2022-05-18 06:14:40|73.42|72.32|73.44|72.34|73.44|72.34|73.42|72.32|3
1652854490000|2022-05-18 06:14:50|73.43|72.33|73.43|72.33|73.43|72.33|73.43|72.33|1
1652854500000|2022-05-18 06:15:00|73.42|72.32|73.41|72.31|73.42|72.32|73.41|72.31|2
1652854510000|2022-05-18 06:15:10|73.4|72.3|73.4|72.3|73.4|72.3|73.36|72.26|7
1652854520000|2022-05-18 06:15:20|73.41|72.31|73.4|72.3|73.41|72.31|73.39|72.29|4
1652854530000|2022-05-18 06:15:30|73.39|72.29|73.35|72.25|73.39|72.29|73.34|72.24|5
1652854540000|2022-05-18 06:15:40|73.34|72.24|73.36|72.26|73.36|72.26|73.34|72.24|5
1652854550000|2022-05-18 06:15:50|73.35|72.25|73.37|72.27|73.37|72.27|73.35|72.25|9
1652854560000|2022-05-18 06:16:00|73.38|72.28|73.38|72.28|73.4|72.3|73.38|72.28|5
1652854570000|2022-05-18 06:16:10|73.39|72.29|73.34|72.24|73.39|72.29|73.33|72.23|9
1652854580000|2022-05-18 06:16:20|73.35|72.25|73.32|72.22|73.35|72.25|73.32|72.22|8
1652854590000|2022-05-18 06:16:30|73.34|72.24|73.34|72.24|73.34|72.24|73.33|72.23|5
1652854600000|2022-05-18 06:16:40|73.33|72.23|73.33|72.23|73.34|72.24|73.31|72.21|6
1652854610000|2022-05-18 06:16:50|73.34|72.24|73.3|72.2|73.34|72.24|73.29|72.19|9
1652854620000|2022-05-18 06:17:00|73.31|72.21|73.31|72.21|73.32|72.22|73.3|72.2|5
1652854630000|2022-05-18 06:17:10|73.29|72.19|73.28|72.18|73.3|72.2|73.27|72.17|5
1652854640000|2022-05-18 06:17:20|73.27|72.17|73.29|72.19|73.29|72.19|73.27|72.17|3
1652854650000|2022-05-18 06:17:30|73.28|72.18|73.28|72.18|73.28|72.18|73.28|72.18|1
1652854660000|2022-05-18 06:17:40|73.27|72.17|73.28|72.18|73.28|72.18|73.27|72.17|2
1652854690000|2022-05-18 06:18:10|73.27|72.17|73.27|72.17|73.27|72.17|73.27|72.17|1
1652854700000|2022-05-18 06:18:20|73.28|72.18|73.29|72.19|73.3|72.2|73.28|72.18|4
1652854710000|2022-05-18 06:18:30|73.28|72.18|73.3|72.2|73.3|72.2|73.28|72.18|3
1652854720000|2022-05-18 06:18:40|73.29|72.19|73.3|72.2|73.3|72.2|73.29|72.19|2
1652854730000|2022-05-18 06:18:50|73.29|72.19|73.29|72.19|73.29|72.19|73.29|72.19|1
1652854740000|2022-05-18 06:19:00|73.3|72.2|73.29|72.19|73.3|72.2|73.28|72.18|6
1652854750000|2022-05-18 06:19:10|73.3|72.2|73.3|72.2|73.3|72.2|73.3|72.2|1
1652854760000|2022-05-18 06:19:20|73.29|72.19|73.3|72.2|73.3|72.2|73.29|72.19|2
1652854770000|2022-05-18 06:19:30|73.31|72.21|73.31|72.21|73.31|72.21|73.3|72.2|3
1652854780000|2022-05-18 06:19:40|73.3|72.2|73.27|72.17|73.31|72.21|73.27|72.17|6
1652854790000|2022-05-18 06:19:50|73.25|72.15|73.23|72.13|73.26|72.16|73.23|72.13|5
1652854800000|2022-05-18 06:20:00|73.22|72.12|73.19|72.09|73.22|72.12|73.18|72.08|9
1652854810000|2022-05-18 06:20:10|73.2|72.1|73.19|72.09|73.21|72.11|73.19|72.09|6
1652854820000|2022-05-18 06:20:20|73.18|72.08|73.19|72.09|73.19|72.09|73.18|72.08|12
1652854830000|2022-05-18 06:20:30|73.2|72.1|73.19|72.09|73.2|72.1|73.18|72.08|4
1652854840000|2022-05-18 06:20:40|73.18|72.08|73.14|72.04|73.18|72.08|73.13|72.03|5
1652854850000|2022-05-18 06:20:50|73.13|72.03|73.15|72.05|73.15|72.05|73.13|72.03|7
1652854860000|2022-05-18 06:21:00|73.14|72.04|73.17|72.07|73.18|72.08|73.14|72.04|6
1652854870000|2022-05-18 06:21:10|73.16|72.06|73.13|72.03|73.16|72.06|73.12|72.02|6
1652854880000|2022-05-18 06:21:20|73.12|72.02|73.1|72|73.13|72.03|73.1|72|5
1652854890000|2022-05-18 06:21:30|73.09|71.99|73.04|71.94|73.09|71.99|73.04|71.94|9
1652854900000|2022-05-18 06:21:40|73.05|71.95|73.01|71.91|73.05|71.95|73.01|71.91|11
1652854910000|2022-05-18 06:21:50|73|71.9|73.01|71.91|73.01|71.91|72.99|71.89|8
1652854920000|2022-05-18 06:22:00|73|71.9|72.95|71.85|73.01|71.91|72.95|71.85|12
1652854930000|2022-05-18 06:22:10|72.96|71.86|73|71.9|73|71.9|72.96|71.86|10
1652854940000|2022-05-18 06:22:20|72.99|71.89|72.98|71.88|72.99|71.89|72.98|71.88|2
1652854950000|2022-05-18 06:22:30|73|71.9|73|71.9|73|71.9|72.98|71.88|4
1652854960000|2022-05-18 06:22:40|72.99|71.89|73|71.9|73.01|71.91|72.99|71.89|6
1652854970000|2022-05-18 06:22:50|72.99|71.89|72.99|71.89|72.99|71.89|72.97|71.87|5
1652854980000|2022-05-18 06:23:00|72.98|71.88|72.95|71.85|72.98|71.88|72.95|71.85|6
1652854990000|2022-05-18 06:23:10|72.96|71.86|72.91|71.81|72.96|71.86|72.91|71.81|4
1652855000000|2022-05-18 06:23:20|72.9|71.8|72.87|71.77|72.9|71.8|72.86|71.76|9
1652855010000|2022-05-18 06:23:30|72.88|71.78|72.89|71.79|72.89|71.79|72.87|71.77|3
1652855020000|2022-05-18 06:23:40|72.88|71.78|72.89|71.79|72.89|71.79|72.88|71.78|2
1652855030000|2022-05-18 06:23:50|72.88|71.78|72.9|71.8|72.9|71.8|72.88|71.78|5
1652855040000|2022-05-18 06:24:00|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|4
1652855050000|2022-05-18 06:24:10|72.93|71.83|72.94|71.84|72.99|71.89|72.93|71.83|10
1652855060000|2022-05-18 06:24:20|72.93|71.83|72.9|71.8|72.94|71.84|72.9|71.8|7
1652855070000|2022-05-18 06:24:30|72.89|71.79|72.87|71.77|72.89|71.79|72.86|71.76|4
1652855080000|2022-05-18 06:24:40|72.86|71.76|72.85|71.75|72.87|71.77|72.81|71.71|12
1652855090000|2022-05-18 06:24:50|72.84|71.74|72.89|71.79|72.89|71.79|72.84|71.74|5
1652855100000|2022-05-18 06:25:00|72.9|71.8|72.89|71.79|72.91|71.81|72.89|71.79|4
1652855110000|2022-05-18 06:25:10|72.9|71.8|72.9|71.8|72.9|71.8|72.88|71.78|13
1652855120000|2022-05-18 06:25:20|72.89|71.79|72.89|71.79|72.9|71.8|72.89|71.79|3
1652855130000|2022-05-18 06:25:30|72.9|71.8|72.9|71.8|72.91|71.81|72.9|71.8|3
1652855140000|2022-05-18 06:25:40|72.91|71.81|72.91|71.81|72.91|71.81|72.91|71.81|1
1652855150000|2022-05-18 06:25:50|72.9|71.8|72.91|71.81|72.91|71.81|72.9|71.8|2
1652855160000|2022-05-18 06:26:00|72.9|71.8|72.91|71.81|72.91|71.81|72.9|71.8|6
1652855170000|2022-05-18 06:26:10|72.92|71.82|72.95|71.85|72.95|71.85|72.92|71.82|4
1652855180000|2022-05-18 06:26:20|72.96|71.86|72.98|71.88|72.98|71.88|72.96|71.86|3
1652855190000|2022-05-18 06:26:30|72.97|71.87|72.97|71.87|72.97|71.87|72.97|71.87|1
1652855200000|2022-05-18 06:26:40|72.96|71.86|72.98|71.88|72.98|71.88|72.96|71.86|3
1652855210000|2022-05-18 06:26:50|72.99|71.89|72.99|71.89|72.99|71.89|72.98|71.88|3
1652855220000|2022-05-18 06:27:00|72.98|71.88|73|71.9|73|71.9|72.98|71.88|3
1652855230000|2022-05-18 06:27:10|73.01|71.91|73.01|71.91|73.01|71.91|73|71.9|3
1652855240000|2022-05-18 06:27:20|73|71.9|73.01|71.91|73.01|71.91|73|71.9|4
1652855260000|2022-05-18 06:27:40|73.02|71.92|73.02|71.92|73.02|71.92|73.01|71.91|3
1652855270000|2022-05-18 06:27:50|73.01|71.91|73.01|71.91|73.02|71.92|73.01|71.91|3
1652855280000|2022-05-18 06:28:00|73|71.9|73|71.9|73|71.9|73|71.9|1
1652855290000|2022-05-18 06:28:10|73.01|71.91|73.02|71.92|73.02|71.92|73.01|71.91|2
1652855300000|2022-05-18 06:28:20|73.03|71.93|73.04|71.94|73.04|71.94|73.03|71.93|2
1652855310000|2022-05-18 06:28:30|73.03|71.93|73.03|71.93|73.03|71.93|73.03|71.93|1
1652855330000|2022-05-18 06:28:50|73.04|71.94|73.04|71.94|73.04|71.94|73.03|71.93|3
1652855340000|2022-05-18 06:29:00|73.03|71.93|73.04|71.94|73.04|71.94|73.03|71.93|2
1652855350000|2022-05-18 06:29:10|73.03|71.93|73.03|71.93|73.03|71.93|73.03|71.93|1
1652855360000|2022-05-18 06:29:20|73.02|71.92|73.06|71.96|73.06|71.96|73.02|71.92|5
1652855370000|2022-05-18 06:29:30|73.07|71.97|73.08|71.98|73.08|71.98|73.07|71.97|2
1652855380000|2022-05-18 06:29:40|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652855390000|2022-05-18 06:29:50|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|2
1652855400000|2022-05-18 06:30:00|73.08|71.98|73.03|71.93|73.09|71.99|73.02|71.92|8
1652855410000|2022-05-18 06:30:10|73.04|71.94|73.04|71.94|73.04|71.94|73.04|71.94|1
1652855420000|2022-05-18 06:30:20|73.05|71.95|73.04|71.94|73.05|71.95|73.04|71.94|2
1652855430000|2022-05-18 06:30:30|73.05|71.95|73.05|71.95|73.05|71.95|73.05|71.95|1
1652855440000|2022-05-18 06:30:40|73.04|71.94|73.04|71.94|73.04|71.94|73.04|71.94|1
1652855450000|2022-05-18 06:30:50|73.05|71.95|73.07|71.97|73.07|71.97|73.05|71.95|3
1652855460000|2022-05-18 06:31:00|73.06|71.96|73.06|71.96|73.06|71.96|73.06|71.96|1
1652855470000|2022-05-18 06:31:10|73.05|71.95|73.04|71.94|73.05|71.95|73.04|71.94|2
1652855480000|2022-05-18 06:31:20|73.02|71.92|73.02|71.92|73.02|71.92|73.01|71.91|3
1652855490000|2022-05-18 06:31:30|73.03|71.93|73.05|71.95|73.05|71.95|73.03|71.93|3
1652855500000|2022-05-18 06:31:40|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|4
1652855510000|2022-05-18 06:31:50|73.04|71.94|73.03|71.93|73.04|71.94|73.03|71.93|2
1652855540000|2022-05-18 06:32:20|73.04|71.94|73.04|71.94|73.05|71.95|73.04|71.94|3
1652855560000|2022-05-18 06:32:40|73.03|71.93|73.03|71.93|73.03|71.93|73.03|71.93|1
1652855570000|2022-05-18 06:32:50|73.04|71.94|73.04|71.94|73.04|71.94|73.04|71.94|1
1652855580000|2022-05-18 06:33:00|73.03|71.93|73.01|71.91|73.03|71.93|73.01|71.91|2
1652855590000|2022-05-18 06:33:10|73.02|71.92|73.02|71.92|73.02|71.92|73.02|71.92|1
1652855600000|2022-05-18 06:33:20|73.01|71.91|72.94|71.84|73.01|71.91|72.93|71.83|10
1652855610000|2022-05-18 06:33:30|72.93|71.83|72.94|71.84|72.95|71.85|72.93|71.83|4
1652855620000|2022-05-18 06:33:40|72.93|71.83|72.87|71.77|72.93|71.83|72.87|71.77|8
1652855630000|2022-05-18 06:33:50|72.86|71.76|72.89|71.79|72.89|71.79|72.84|71.74|9
1652855640000|2022-05-18 06:34:00|72.9|71.8|72.95|71.85|72.95|71.85|72.9|71.8|8
1652855650000|2022-05-18 06:34:10|72.96|71.86|72.96|71.86|72.97|71.87|72.96|71.86|3
1652855660000|2022-05-18 06:34:20|72.97|71.87|72.99|71.89|72.99|71.89|72.97|71.87|5
1652855670000|2022-05-18 06:34:30|72.98|71.88|72.98|71.88|72.98|71.88|72.97|71.87|5
1652855680000|2022-05-18 06:34:40|72.99|71.89|73.01|71.91|73.01|71.91|72.99|71.89|3
1652855690000|2022-05-18 06:34:50|73|71.9|72.98|71.88|73|71.9|72.98|71.88|5
1652855700000|2022-05-18 06:35:00|72.97|71.87|72.93|71.83|72.97|71.87|72.92|71.82|4
1652855710000|2022-05-18 06:35:10|72.92|71.82|72.91|71.81|72.93|71.83|72.91|71.81|4
1652855730000|2022-05-18 06:35:30|72.9|71.8|72.9|71.8|72.91|71.81|72.89|71.79|5
1652855740000|2022-05-18 06:35:40|72.89|71.79|72.87|71.77|72.89|71.79|72.86|71.76|6
1652855750000|2022-05-18 06:35:50|72.88|71.78|72.89|71.79|72.89|71.79|72.88|71.78|4
1652855760000|2022-05-18 06:36:00|72.9|71.8|72.91|71.81|72.91|71.81|72.9|71.8|2
1652855770000|2022-05-18 06:36:10|72.9|71.8|72.9|71.8|72.9|71.8|72.89|71.79|5
1652855780000|2022-05-18 06:36:20|72.91|71.81|72.91|71.81|72.91|71.81|72.89|71.79|7
1652855790000|2022-05-18 06:36:30|72.92|71.82|72.94|71.84|72.94|71.84|72.92|71.82|3
1652855800000|2022-05-18 06:36:40|72.96|71.86|72.96|71.86|72.97|71.87|72.96|71.86|3
1652855810000|2022-05-18 06:36:50|72.95|71.85|72.94|71.84|72.96|71.86|72.94|71.84|4
1652855820000|2022-05-18 06:37:00|72.93|71.83|72.93|71.83|72.94|71.84|72.93|71.83|3
1652855830000|2022-05-18 06:37:10|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|8
1652855840000|2022-05-18 06:37:20|72.97|71.87|72.99|71.89|72.99|71.89|72.97|71.87|3
1652855850000|2022-05-18 06:37:30|72.98|71.88|72.98|71.88|72.98|71.88|72.98|71.88|1
1652855870000|2022-05-18 06:37:50|72.96|71.86|72.92|71.82|72.96|71.86|72.92|71.82|3
1652855880000|2022-05-18 06:38:00|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|2
1652855890000|2022-05-18 06:38:10|72.95|71.85|72.95|71.85|72.95|71.85|72.95|71.85|1
1652855900000|2022-05-18 06:38:20|72.96|71.86|72.98|71.88|72.98|71.88|72.96|71.86|3
1652855910000|2022-05-18 06:38:30|72.99|71.89|73.01|71.91|73.01|71.91|72.99|71.89|3
1652855930000|2022-05-18 06:38:50|73|71.9|73.01|71.91|73.02|71.92|73|71.9|4
1652855940000|2022-05-18 06:39:00|73.02|71.92|73.05|71.95|73.06|71.96|73.02|71.92|6
1652855960000|2022-05-18 06:39:20|73.06|71.96|73.11|72.01|73.11|72.01|73.06|71.96|6
1652855970000|2022-05-18 06:39:30|73.1|72|73.1|72|73.1|72|73.1|72|1
1652855980000|2022-05-18 06:39:40|73.09|71.99|73.05|71.95|73.09|71.99|73.05|71.95|10
1652855990000|2022-05-18 06:39:50|73.06|71.96|73.03|71.93|73.06|71.96|73.03|71.93|4
1652856000000|2022-05-18 06:40:00|73.02|71.92|73|71.9|73.02|71.92|73|71.9|5
1652856010000|2022-05-18 06:40:10|72.99|71.89|72.94|71.84|72.99|71.89|72.94|71.84|7
1652856020000|2022-05-18 06:40:20|72.95|71.85|72.95|71.85|72.95|71.85|72.95|71.85|1
1652856030000|2022-05-18 06:40:30|72.96|71.86|72.94|71.84|72.96|71.86|72.94|71.84|3
1652856040000|2022-05-18 06:40:40|72.93|71.83|72.94|71.84|72.94|71.84|72.92|71.82|5
1652856050000|2022-05-18 06:40:50|72.93|71.83|72.94|71.84|72.95|71.85|72.93|71.83|6
1652856060000|2022-05-18 06:41:00|72.95|71.85|72.97|71.87|72.97|71.87|72.95|71.85|5
1652856070000|2022-05-18 06:41:10|72.96|71.86|72.96|71.86|72.97|71.87|72.96|71.86|3
1652856090000|2022-05-18 06:41:30|72.95|71.85|72.93|71.83|72.95|71.85|72.91|71.81|6
1652856100000|2022-05-18 06:41:40|72.94|71.84|72.96|71.86|72.96|71.86|72.94|71.84|3
1652856110000|2022-05-18 06:41:50|72.97|71.87|72.97|71.87|72.97|71.87|72.97|71.87|1
1652856120000|2022-05-18 06:42:00|72.96|71.86|72.94|71.84|72.96|71.86|72.94|71.84|3
1652856130000|2022-05-18 06:42:10|72.93|71.83|72.91|71.81|72.93|71.83|72.91|71.81|3
1652856140000|2022-05-18 06:42:20|72.9|71.8|72.96|71.86|72.96|71.86|72.9|71.8|8
1652856160000|2022-05-18 06:42:40|72.95|71.85|72.95|71.85|72.95|71.85|72.95|71.85|1
1652856170000|2022-05-18 06:42:50|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|4
1652856180000|2022-05-18 06:43:00|72.96|71.86|72.95|71.85|72.96|71.86|72.95|71.85|2
1652856190000|2022-05-18 06:43:10|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|2
1652856200000|2022-05-18 06:43:20|72.96|71.86|73|71.9|73.01|71.91|72.96|71.86|9
1652856210000|2022-05-18 06:43:30|72.99|71.89|72.96|71.86|72.99|71.89|72.95|71.85|8
1652856220000|2022-05-18 06:43:40|72.95|71.85|72.95|71.85|72.95|71.85|72.94|71.84|9
1652856230000|2022-05-18 06:43:50|72.94|71.84|72.93|71.83|72.95|71.85|72.93|71.83|10
1652856240000|2022-05-18 06:44:00|72.94|71.84|72.94|71.84|72.95|71.85|72.94|71.84|3
1652856250000|2022-05-18 06:44:10|72.93|71.83|72.93|71.83|72.93|71.83|72.92|71.82|7
1652856260000|2022-05-18 06:44:20|72.92|71.82|72.9|71.8|72.93|71.83|72.9|71.8|8
1652856270000|2022-05-18 06:44:30|72.91|71.81|72.9|71.8|72.92|71.82|72.9|71.8|8
1652856280000|2022-05-18 06:44:40|72.89|71.79|72.9|71.8|72.9|71.8|72.89|71.79|2
1652856290000|2022-05-18 06:44:50|72.89|71.79|72.89|71.79|72.9|71.8|72.87|71.77|7
1652856300000|2022-05-18 06:45:00|72.88|71.78|72.84|71.74|72.88|71.78|72.83|71.73|7
1652856310000|2022-05-18 06:45:10|72.83|71.73|72.78|71.68|72.84|71.74|72.78|71.68|10
1652856330000|2022-05-18 06:45:30|72.77|71.67|72.71|71.61|72.77|71.67|72.71|71.61|12
1652856350000|2022-05-18 06:45:50|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|4
1652856360000|2022-05-18 06:46:00|72.7|71.6|72.71|71.61|72.71|71.61|72.7|71.6|2
1652856370000|2022-05-18 06:46:10|72.7|71.6|72.71|71.61|72.71|71.61|72.7|71.6|6
1652856380000|2022-05-18 06:46:20|72.7|71.6|72.66|71.56|72.7|71.6|72.65|71.55|10
1652856390000|2022-05-18 06:46:30|72.67|71.57|72.67|71.57|72.68|71.58|72.67|71.57|5
1652856400000|2022-05-18 06:46:40|72.66|71.56|72.64|71.54|72.66|71.56|72.62|71.52|7
1652856410000|2022-05-18 06:46:50|72.63|71.53|72.63|71.53|72.63|71.53|72.63|71.53|1
1652856420000|2022-05-18 06:47:00|72.62|71.52|72.56|71.46|72.62|71.52|72.56|71.46|6
1652856430000|2022-05-18 06:47:10|72.55|71.45|72.56|71.46|72.56|71.46|72.54|71.44|8
1652856440000|2022-05-18 06:47:20|72.55|71.45|72.54|71.44|72.55|71.45|72.53|71.43|8
1652856450000|2022-05-18 06:47:30|72.52|71.42|72.57|71.47|72.57|71.47|72.52|71.42|5
1652856460000|2022-05-18 06:47:40|72.56|71.46|72.52|71.42|72.56|71.46|72.52|71.42|7
1652856470000|2022-05-18 06:47:50|72.53|71.43|72.55|71.45|72.55|71.45|72.53|71.43|9
1652856480000|2022-05-18 06:48:00|72.54|71.44|72.54|71.44|72.56|71.46|72.54|71.44|5
1652856490000|2022-05-18 06:48:10|72.53|71.43|72.46|71.36|72.53|71.43|72.46|71.36|8
1652856500000|2022-05-18 06:48:20|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|4
1652856510000|2022-05-18 06:48:30|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1652856520000|2022-05-18 06:48:40|72.46|71.36|72.35|71.25|72.47|71.37|72.35|71.25|15
1652856530000|2022-05-18 06:48:50|72.32|71.22|72.32|71.22|72.33|71.23|72.31|71.21|9
1652856540000|2022-05-18 06:49:00|72.31|71.21|72.35|71.25|72.36|71.26|72.31|71.21|11
1652856550000|2022-05-18 06:49:10|72.34|71.24|72.33|71.23|72.36|71.26|72.31|71.21|11
1652856560000|2022-05-18 06:49:20|72.35|71.25|72.4|71.3|72.4|71.3|72.35|71.25|5
1652856570000|2022-05-18 06:49:30|72.41|71.31|72.45|71.35|72.45|71.35|72.41|71.31|10
1652856580000|2022-05-18 06:49:40|72.46|71.36|72.46|71.36|72.47|71.37|72.46|71.36|5
1652856610000|2022-05-18 06:50:10|72.45|71.35|72.38|71.28|72.46|71.36|72.38|71.28|10
1652856620000|2022-05-18 06:50:20|72.37|71.27|72.33|71.23|72.37|71.27|72.32|71.22|4
1652856630000|2022-05-18 06:50:30|72.32|71.22|72.2|71.1|72.32|71.22|72.2|71.1|17
1652856640000|2022-05-18 06:50:40|72.21|71.11|72.11|71.01|72.21|71.11|72.11|71.01|11
1652856650000|2022-05-18 06:50:50|72.12|71.02|72.14|71.04|72.15|71.05|72.12|71.02|6
1652856660000|2022-05-18 06:51:00|72.15|71.05|72.22|71.12|72.22|71.12|72.15|71.05|11
1652856670000|2022-05-18 06:51:10|72.21|71.11|72.21|71.11|72.22|71.12|72.21|71.11|7
1652856680000|2022-05-18 06:51:20|72.18|71.08|72.17|71.07|72.18|71.08|72.16|71.06|3
1652856690000|2022-05-18 06:51:30|72.16|71.06|72.12|71.02|72.16|71.06|72.12|71.02|3
1652856700000|2022-05-18 06:51:40|72.13|71.03|72.1|71|72.13|71.03|72.1|71|8
1652856710000|2022-05-18 06:51:50|72.11|71.01|72.05|70.95|72.11|71.01|72.05|70.95|17
1652856720000|2022-05-18 06:52:00|72.04|70.94|72.1|71|72.1|71|72.04|70.94|9
1652856730000|2022-05-18 06:52:10|72.09|70.99|72.07|70.97|72.09|70.99|72.07|70.97|7
1652856740000|2022-05-18 06:52:20|72.08|70.98|72.13|71.03|72.13|71.03|72.08|70.98|9
1652856750000|2022-05-18 06:52:30|72.12|71.02|72.06|70.96|72.12|71.02|72.05|70.95|6
1652856760000|2022-05-18 06:52:40|72.05|70.95|72.06|70.96|72.08|70.98|72.05|70.95|5
1652856770000|2022-05-18 06:52:50|72.04|70.94|72.05|70.95|72.05|70.95|72.04|70.94|2
1652856780000|2022-05-18 06:53:00|72.04|70.94|72.03|70.93|72.05|70.95|72.03|70.93|4
1652856790000|2022-05-18 06:53:10|72.04|70.94|72.06|70.96|72.06|70.96|72.04|70.94|3
1652856800000|2022-05-18 06:53:20|72.07|70.97|72.12|71.02|72.12|71.02|72.07|70.97|7
1652856810000|2022-05-18 06:53:30|72.11|71.01|72.05|70.95|72.12|71.02|72.05|70.95|10
1652856820000|2022-05-18 06:53:40|72.06|70.96|72.06|70.96|72.06|70.96|72.06|70.96|1
1652856830000|2022-05-18 06:53:50|72.07|70.97|72.06|70.96|72.07|70.97|72.06|70.96|2
1652856840000|2022-05-18 06:54:00|72.07|70.97|72.06|70.96|72.07|70.97|72.06|70.96|4
1652856850000|2022-05-18 06:54:10|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|4
1652856860000|2022-05-18 06:54:20|72.07|70.97|72.1|71|72.1|71|72.07|70.97|4
1652856870000|2022-05-18 06:54:30|72.11|71.01|72.05|70.95|72.11|71.01|72.04|70.94|9
1652856880000|2022-05-18 06:54:40|72.06|70.96|72.06|70.96|72.06|70.96|72.06|70.96|1
1652856900000|2022-05-18 06:55:00|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1652856910000|2022-05-18 06:55:10|72.06|70.96|72.04|70.94|72.06|70.96|72.03|70.93|4
1652856920000|2022-05-18 06:55:20|72.03|70.93|72.04|70.94|72.04|70.94|72.03|70.93|2
1652856930000|2022-05-18 06:55:30|72.03|70.93|72.04|70.94|72.04|70.94|72.03|70.93|2
1652856940000|2022-05-18 06:55:40|72.03|70.93|72.03|70.93|72.04|70.94|72.03|70.93|3
1652856950000|2022-05-18 06:55:50|72.02|70.92|72.03|70.93|72.03|70.93|72.02|70.92|2
1652856960000|2022-05-18 06:56:00|72.02|70.92|71.98|70.88|72.02|70.92|71.94|70.84|8
1652856970000|2022-05-18 06:56:10|71.99|70.89|71.94|70.84|72.01|70.91|71.94|70.84|8
1652856980000|2022-05-18 06:56:20|71.93|70.83|71.88|70.78|71.93|70.83|71.87|70.77|8
1652856990000|2022-05-18 06:56:30|71.89|70.79|71.83|70.73|71.89|70.79|71.82|70.72|12
1652857000000|2022-05-18 06:56:40|71.82|70.72|71.83|70.73|71.83|70.73|71.81|70.71|8
1652857010000|2022-05-18 06:56:50|71.82|70.72|71.78|70.68|71.83|70.73|71.78|70.68|15
1652857020000|2022-05-18 06:57:00|71.79|70.69|71.81|70.71|71.81|70.71|71.78|70.68|6
1652857030000|2022-05-18 06:57:10|71.8|70.7|71.79|70.69|71.8|70.7|71.78|70.68|6
1652857040000|2022-05-18 06:57:20|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|6
1652857050000|2022-05-18 06:57:30|71.8|70.7|71.8|70.7|71.81|70.71|71.79|70.69|5
1652857060000|2022-05-18 06:57:40|71.79|70.69|71.72|70.62|71.79|70.69|71.72|70.62|13
1652857070000|2022-05-18 06:57:50|71.69|70.59|71.67|70.57|71.7|70.6|71.67|70.57|7
1652857080000|2022-05-18 06:58:00|71.68|70.58|71.7|70.6|71.7|70.6|71.68|70.58|5
1652857090000|2022-05-18 06:58:10|71.71|70.61|71.75|70.65|71.76|70.66|71.71|70.61|9
1652857100000|2022-05-18 06:58:20|71.72|70.62|71.73|70.63|71.74|70.64|71.69|70.59|12
1652857110000|2022-05-18 06:58:30|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|2
1652857120000|2022-05-18 06:58:40|71.71|70.61|71.72|70.62|71.73|70.63|71.7|70.6|10
1652857130000|2022-05-18 06:58:50|71.71|70.61|71.72|70.62|71.72|70.62|71.71|70.61|2
1652857140000|2022-05-18 06:59:00|71.71|70.61|71.73|70.63|71.73|70.63|71.71|70.61|3
1652857150000|2022-05-18 06:59:10|71.72|70.62|71.68|70.58|71.72|70.62|71.68|70.58|4
1652857160000|2022-05-18 06:59:20|71.69|70.59|71.69|70.59|71.7|70.6|71.68|70.58|6
1652857170000|2022-05-18 06:59:30|71.7|70.6|71.77|70.67|71.79|70.69|71.69|70.59|12
1652857180000|2022-05-18 06:59:40|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|2
1652857190000|2022-05-18 06:59:50|71.77|70.67|71.72|70.62|71.77|70.67|71.7|70.6|12
1652857200000|2022-05-18 07:00:00|71.73|70.63|71.79|70.69|71.79|70.69|71.73|70.63|10
1652857210000|2022-05-18 07:00:10|71.78|70.68|71.72|70.62|71.79|70.69|71.72|70.62|10
1652857220000|2022-05-18 07:00:20|71.74|70.64|71.8|70.7|71.81|70.71|71.74|70.64|7
1652857230000|2022-05-18 07:00:30|71.81|70.71|71.86|70.76|71.86|70.76|71.81|70.71|6
1652857240000|2022-05-18 07:00:40|71.87|70.77|71.95|70.85|71.95|70.85|71.87|70.77|13
1652857250000|2022-05-18 07:00:50|71.94|70.84|71.95|70.85|71.96|70.86|71.93|70.83|6
1652857260000|2022-05-18 07:01:00|71.96|70.86|71.94|70.84|71.97|70.87|71.94|70.84|5
1652857270000|2022-05-18 07:01:10|71.95|70.85|71.94|70.84|71.95|70.85|71.93|70.83|6
1652857280000|2022-05-18 07:01:20|71.93|70.83|71.9|70.8|71.95|70.85|71.9|70.8|10
1652857290000|2022-05-18 07:01:30|71.86|70.76|71.82|70.72|71.86|70.76|71.81|70.71|11
1652857300000|2022-05-18 07:01:40|71.83|70.73|71.79|70.69|71.83|70.73|71.79|70.69|5
1652857310000|2022-05-18 07:01:50|71.8|70.7|71.76|70.66|71.8|70.7|71.75|70.65|7
1652857320000|2022-05-18 07:02:00|71.75|70.65|71.77|70.67|71.77|70.67|71.74|70.64|9
1652857330000|2022-05-18 07:02:10|71.76|70.66|71.72|70.62|71.76|70.66|71.72|70.62|7
1652857340000|2022-05-18 07:02:20|71.71|70.61|71.64|70.54|71.72|70.62|71.63|70.53|11
1652857350000|2022-05-18 07:02:30|71.63|70.53|71.58|70.48|71.63|70.53|71.57|70.47|17
1652857360000|2022-05-18 07:02:40|71.57|70.47|71.61|70.51|71.61|70.51|71.57|70.47|13
1652857370000|2022-05-18 07:02:50|71.63|70.53|71.6|70.5|71.63|70.53|71.6|70.5|6
1652857380000|2022-05-18 07:03:00|71.61|70.51|71.59|70.49|71.61|70.51|71.56|70.46|12
1652857390000|2022-05-18 07:03:10|71.61|70.51|71.6|70.5|71.62|70.52|71.59|70.49|7
1652857400000|2022-05-18 07:03:20|71.59|70.49|71.58|70.48|71.6|70.5|71.57|70.47|14
1652857410000|2022-05-18 07:03:30|71.57|70.47|71.62|70.52|71.62|70.52|71.57|70.47|11
1652857420000|2022-05-18 07:03:40|71.64|70.54|71.64|70.54|71.66|70.56|71.64|70.54|7
1652857430000|2022-05-18 07:03:50|71.65|70.55|71.67|70.57|71.67|70.57|71.65|70.55|3
1652857440000|2022-05-18 07:04:00|71.68|70.58|71.67|70.57|71.68|70.58|71.67|70.57|2
1652857450000|2022-05-18 07:04:10|71.66|70.56|71.68|70.58|71.68|70.58|71.66|70.56|3
1652857460000|2022-05-18 07:04:20|71.67|70.57|71.67|70.57|71.68|70.58|71.67|70.57|3
1652857470000|2022-05-18 07:04:30|71.68|70.58|71.69|70.59|71.7|70.6|71.67|70.57|6
1652857480000|2022-05-18 07:04:40|71.68|70.58|71.76|70.66|71.76|70.66|71.68|70.58|7
1652857490000|2022-05-18 07:04:50|71.75|70.65|71.85|70.75|71.86|70.76|71.75|70.65|15
1652857500000|2022-05-18 07:05:00|71.86|70.76|71.87|70.77|71.88|70.78|71.85|70.75|14
1652857510000|2022-05-18 07:05:10|71.86|70.76|71.86|70.76|71.86|70.76|71.84|70.74|9
1652857520000|2022-05-18 07:05:20|71.85|70.75|71.86|70.76|71.86|70.76|71.85|70.75|6
1652857530000|2022-05-18 07:05:30|71.85|70.75|71.78|70.68|71.85|70.75|71.77|70.67|8
1652857540000|2022-05-18 07:05:40|71.77|70.67|71.83|70.73|71.85|70.75|71.77|70.67|11
1652857550000|2022-05-18 07:05:50|71.84|70.74|71.87|70.77|71.87|70.77|71.83|70.73|7
1652857560000|2022-05-18 07:06:00|71.86|70.76|71.86|70.76|71.86|70.76|71.84|70.74|9
1652857570000|2022-05-18 07:06:10|71.87|70.77|71.89|70.79|71.91|70.81|71.87|70.77|8
1652857580000|2022-05-18 07:06:20|71.92|70.82|71.92|70.82|71.93|70.83|71.9|70.8|7
1652857590000|2022-05-18 07:06:30|71.93|70.83|71.94|70.84|71.94|70.84|71.92|70.82|4
1652857600000|2022-05-18 07:06:40|71.95|70.85|71.96|70.86|71.97|70.87|71.95|70.85|5
1652857610000|2022-05-18 07:06:50|71.97|70.87|71.94|70.84|72.04|70.94|71.9|70.8|15
1652857620000|2022-05-18 07:07:00|71.93|70.83|71.92|70.82|71.94|70.84|71.92|70.82|8
1652857630000|2022-05-18 07:07:10|71.9|70.8|71.83|70.73|71.91|70.81|71.82|70.72|18
1652857640000|2022-05-18 07:07:20|71.82|70.72|71.85|70.75|71.85|70.75|71.81|70.71|6
1652857650000|2022-05-18 07:07:30|71.86|70.76|71.82|70.72|71.86|70.76|71.81|70.71|9
1652857660000|2022-05-18 07:07:40|71.81|70.71|71.8|70.7|71.82|70.72|71.79|70.69|6
1652857670000|2022-05-18 07:07:50|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1652857680000|2022-05-18 07:08:00|71.81|70.71|71.73|70.63|71.81|70.71|71.73|70.63|7
1652857690000|2022-05-18 07:08:10|71.74|70.64|71.72|70.62|71.74|70.64|71.72|70.62|7
1652857700000|2022-05-18 07:08:20|71.7|70.6|71.66|70.56|71.7|70.6|71.64|70.54|8
1652857710000|2022-05-18 07:08:30|71.67|70.57|71.66|70.56|71.67|70.57|71.66|70.56|6
1652857720000|2022-05-18 07:08:40|71.67|70.57|71.69|70.59|71.69|70.59|71.67|70.57|7
1652857730000|2022-05-18 07:08:50|71.68|70.58|71.69|70.59|71.69|70.59|71.68|70.58|8
1652857740000|2022-05-18 07:09:00|71.68|70.58|71.74|70.64|71.74|70.64|71.67|70.57|10
1652857750000|2022-05-18 07:09:10|71.75|70.65|71.76|70.66|71.76|70.66|71.75|70.65|2
1652857760000|2022-05-18 07:09:20|71.77|70.67|71.79|70.69|71.79|70.69|71.77|70.67|5
1652857770000|2022-05-18 07:09:30|71.78|70.68|71.79|70.69|71.79|70.69|71.77|70.67|4
1652857780000|2022-05-18 07:09:40|71.78|70.68|71.68|70.58|71.78|70.68|71.68|70.58|9
1652857790000|2022-05-18 07:09:50|71.67|70.57|71.74|70.64|71.74|70.64|71.66|70.56|9
1652857800000|2022-05-18 07:10:00|71.73|70.63|71.72|70.62|71.73|70.63|71.67|70.57|12
1652857810000|2022-05-18 07:10:10|71.71|70.61|71.67|70.57|71.72|70.62|71.67|70.57|7
1652857820000|2022-05-18 07:10:20|71.68|70.58|71.68|70.58|71.73|70.63|71.68|70.58|9
1652857830000|2022-05-18 07:10:30|71.67|70.57|71.65|70.55|71.67|70.57|71.64|70.54|6
1652857840000|2022-05-18 07:10:40|71.64|70.54|71.65|70.55|71.66|70.56|71.64|70.54|5
1652857850000|2022-05-18 07:10:50|71.64|70.54|71.64|70.54|71.65|70.55|71.64|70.54|3
1652857860000|2022-05-18 07:11:00|71.65|70.55|71.59|70.49|71.66|70.56|71.58|70.48|9
1652857870000|2022-05-18 07:11:10|71.58|70.48|71.63|70.53|71.63|70.53|71.58|70.48|8
1652857880000|2022-05-18 07:11:20|71.62|70.52|71.6|70.5|71.62|70.52|71.59|70.49|6
1652857890000|2022-05-18 07:11:30|71.61|70.51|71.59|70.49|71.62|70.52|71.58|70.48|9
1652857900000|2022-05-18 07:11:40|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|6
1652857910000|2022-05-18 07:11:50|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|6
1652857920000|2022-05-18 07:12:00|71.58|70.48|71.58|70.48|71.59|70.49|71.58|70.48|5
1652857930000|2022-05-18 07:12:10|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|4
1652857940000|2022-05-18 07:12:20|71.55|70.45|71.55|70.45|71.56|70.46|71.54|70.44|5
1652857950000|2022-05-18 07:12:30|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|4
1652857960000|2022-05-18 07:12:40|71.56|70.46|71.56|70.46|71.57|70.47|71.55|70.45|5
1652857970000|2022-05-18 07:12:50|71.57|70.47|71.58|70.48|71.58|70.48|71.57|70.47|2
1652857980000|2022-05-18 07:13:00|71.57|70.47|71.54|70.44|71.57|70.47|71.53|70.43|12
1652857990000|2022-05-18 07:13:10|71.55|70.45|71.44|70.34|71.55|70.45|71.44|70.34|9
1652858000000|2022-05-18 07:13:20|71.43|70.33|71.33|70.23|71.44|70.34|71.33|70.23|13
1652858010000|2022-05-18 07:13:30|71.32|70.22|71.24|70.14|71.33|70.23|71.23|70.13|13
1652858020000|2022-05-18 07:13:40|71.25|70.15|71.35|70.25|71.35|70.25|71.24|70.14|15
1652858030000|2022-05-18 07:13:50|71.34|70.24|71.34|70.24|71.35|70.25|71.33|70.23|8
1652858040000|2022-05-18 07:14:00|71.33|70.23|71.34|70.24|71.35|70.25|71.33|70.23|4
1652858050000|2022-05-18 07:14:10|71.35|70.25|71.38|70.28|71.38|70.28|71.35|70.25|6
1652858060000|2022-05-18 07:14:20|71.37|70.27|71.35|70.25|71.38|70.28|71.34|70.24|7
1652858070000|2022-05-18 07:14:30|71.36|70.26|71.37|70.27|71.38|70.28|71.36|70.26|4
1652858080000|2022-05-18 07:14:40|71.38|70.28|71.39|70.29|71.39|70.29|71.38|70.28|2
1652858090000|2022-05-18 07:14:50|71.4|70.3|71.36|70.26|71.44|70.34|71.36|70.26|12
1652858100000|2022-05-18 07:15:00|71.37|70.27|71.33|70.23|71.37|70.27|71.33|70.23|8
1652858110000|2022-05-18 07:15:10|71.32|70.22|71.32|70.22|71.33|70.23|71.32|70.22|5
1652858120000|2022-05-18 07:15:20|71.33|70.23|71.34|70.24|71.35|70.25|71.33|70.23|6
1652858130000|2022-05-18 07:15:30|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|4
1652858140000|2022-05-18 07:15:40|71.32|70.22|71.33|70.23|71.33|70.23|71.32|70.22|6
1652858150000|2022-05-18 07:15:50|71.32|70.22|71.33|70.23|71.33|70.23|71.32|70.22|4
1652858160000|2022-05-18 07:16:00|71.32|70.22|71.26|70.16|71.32|70.22|71.25|70.15|12
1652858170000|2022-05-18 07:16:10|71.25|70.15|71.25|70.15|71.25|70.15|71.24|70.14|3
1652858180000|2022-05-18 07:16:20|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1652858190000|2022-05-18 07:16:30|71.28|70.18|71.32|70.22|71.32|70.22|71.28|70.18|9
1652858200000|2022-05-18 07:16:40|71.33|70.23|71.34|70.24|71.35|70.25|71.33|70.23|6
1652858210000|2022-05-18 07:16:50|71.35|70.25|71.33|70.23|71.35|70.25|71.31|70.21|9
1652858220000|2022-05-18 07:17:00|71.32|70.22|71.25|70.15|71.32|70.22|71.25|70.15|7
1652858230000|2022-05-18 07:17:10|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|6
1652858240000|2022-05-18 07:17:20|71.24|70.14|71.26|70.16|71.27|70.17|71.24|70.14|4
1652858250000|2022-05-18 07:17:30|71.25|70.15|71.25|70.15|71.26|70.16|71.25|70.15|5
1652858260000|2022-05-18 07:17:40|71.24|70.14|71.27|70.17|71.27|70.17|71.24|70.14|8
1652858270000|2022-05-18 07:17:50|71.26|70.16|71.32|70.22|71.32|70.22|71.26|70.16|9
1652858280000|2022-05-18 07:18:00|71.33|70.23|71.32|70.22|71.34|70.24|71.31|70.21|12
1652858290000|2022-05-18 07:18:10|71.31|70.21|71.26|70.16|71.32|70.22|71.25|70.15|9
1652858300000|2022-05-18 07:18:20|71.27|70.17|71.26|70.16|71.27|70.17|71.25|70.15|4
1652858310000|2022-05-18 07:18:30|71.25|70.15|71.27|70.17|71.27|70.17|71.25|70.15|15
1652858320000|2022-05-18 07:18:40|71.28|70.18|71.32|70.22|71.32|70.22|71.28|70.18|3
1652858330000|2022-05-18 07:18:50|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|6
1652858340000|2022-05-18 07:19:00|71.33|70.23|71.36|70.26|71.37|70.27|71.33|70.23|19
1652858350000|2022-05-18 07:19:10|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|2
1652858360000|2022-05-18 07:19:20|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|4
1652858370000|2022-05-18 07:19:30|71.36|70.26|71.37|70.27|71.37|70.27|71.33|70.23|8
1652858390000|2022-05-18 07:19:50|71.36|70.26|71.37|70.27|71.37|70.27|71.36|70.26|2
1652858400000|2022-05-18 07:20:00|71.38|70.28|71.42|70.32|71.42|70.32|71.35|70.25|8
1652858410000|2022-05-18 07:20:10|71.43|70.33|71.42|70.32|71.48|70.38|71.41|70.31|8
1652858420000|2022-05-18 07:20:20|71.43|70.33|71.45|70.35|71.45|70.35|71.43|70.33|3
1652858430000|2022-05-18 07:20:30|71.46|70.36|71.46|70.36|71.46|70.36|71.43|70.33|6
1652858440000|2022-05-18 07:20:40|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|5
1652858450000|2022-05-18 07:20:50|71.48|70.38|71.51|70.41|71.51|70.41|71.48|70.38|4
1652858460000|2022-05-18 07:21:00|71.52|70.42|71.56|70.46|71.56|70.46|71.52|70.42|9
1652858470000|2022-05-18 07:21:10|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1652858480000|2022-05-18 07:21:20|71.57|70.47|71.57|70.47|71.58|70.48|71.55|70.45|13
1652858490000|2022-05-18 07:21:30|71.56|70.46|71.56|70.46|71.56|70.46|71.54|70.44|5
1652858500000|2022-05-18 07:21:40|71.55|70.45|71.57|70.47|71.57|70.47|71.55|70.45|5
1652858510000|2022-05-18 07:21:50|71.58|70.48|71.58|70.48|71.58|70.48|71.57|70.47|3
1652858520000|2022-05-18 07:22:00|71.59|70.49|71.61|70.51|71.61|70.51|71.58|70.48|4
1652858530000|2022-05-18 07:22:10|71.6|70.5|71.56|70.46|71.6|70.5|71.55|70.45|4
1652858540000|2022-05-18 07:22:20|71.57|70.47|71.6|70.5|71.61|70.51|71.57|70.47|10
1652858550000|2022-05-18 07:22:30|71.58|70.48|71.62|70.52|71.62|70.52|71.56|70.46|8
1652858560000|2022-05-18 07:22:40|71.61|70.51|71.62|70.52|71.62|70.52|71.61|70.51|2
1652858570000|2022-05-18 07:22:50|71.61|70.51|71.62|70.52|71.63|70.53|71.61|70.51|10
1652858580000|2022-05-18 07:23:00|71.63|70.53|71.61|70.51|71.63|70.53|71.61|70.51|9
1652858590000|2022-05-18 07:23:10|71.62|70.52|71.58|70.48|71.62|70.52|71.57|70.47|10
1652858600000|2022-05-18 07:23:20|71.61|70.51|71.64|70.54|71.64|70.54|71.61|70.51|8
1652858610000|2022-05-18 07:23:30|71.63|70.53|71.67|70.57|71.67|70.57|71.63|70.53|7
1652858620000|2022-05-18 07:23:40|71.66|70.56|71.65|70.55|71.66|70.56|71.64|70.54|7
1652858630000|2022-05-18 07:23:50|71.64|70.54|71.64|70.54|71.64|70.54|71.64|70.54|1
1652858640000|2022-05-18 07:24:00|71.63|70.53|71.55|70.45|71.63|70.53|71.55|70.45|6
1652858650000|2022-05-18 07:24:10|71.54|70.44|71.51|70.41|71.54|70.44|71.51|70.41|4
1652858660000|2022-05-18 07:24:20|71.5|70.4|71.46|70.36|71.5|70.4|71.45|70.35|13
1652858670000|2022-05-18 07:24:30|71.47|70.37|71.47|70.37|71.47|70.37|71.47|70.37|1
1652858680000|2022-05-18 07:24:40|71.48|70.38|71.51|70.41|71.52|70.42|71.47|70.37|9
1652858690000|2022-05-18 07:24:50|71.5|70.4|71.48|70.38|71.5|70.4|71.46|70.36|7
1652858700000|2022-05-18 07:25:00|71.5|70.4|71.5|70.4|71.51|70.41|71.48|70.38|7
1652858710000|2022-05-18 07:25:10|71.49|70.39|71.5|70.4|71.5|70.4|71.48|70.38|3
1652858720000|2022-05-18 07:25:20|71.51|70.41|71.5|70.4|71.51|70.41|71.5|70.4|6
1652858730000|2022-05-18 07:25:30|71.51|70.41|71.54|70.44|71.54|70.44|71.51|70.41|3
1652858740000|2022-05-18 07:25:40|71.55|70.45|71.56|70.46|71.56|70.46|71.53|70.43|5
1652858750000|2022-05-18 07:25:50|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|2
1652858760000|2022-05-18 07:26:00|71.55|70.45|71.57|70.47|71.57|70.47|71.54|70.44|11
1652858770000|2022-05-18 07:26:10|71.58|70.48|71.57|70.47|71.58|70.48|71.57|70.47|8
1652858780000|2022-05-18 07:26:20|71.56|70.46|71.56|70.46|71.57|70.47|71.56|70.46|15
1652858790000|2022-05-18 07:26:30|71.55|70.45|71.53|70.43|71.55|70.45|71.53|70.43|2
1652858800000|2022-05-18 07:26:40|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1652858810000|2022-05-18 07:26:50|71.56|70.46|71.56|70.46|71.57|70.47|71.56|70.46|3
1652858820000|2022-05-18 07:27:00|71.55|70.45|71.49|70.39|71.56|70.46|71.49|70.39|7
1652858830000|2022-05-18 07:27:10|71.48|70.38|71.52|70.42|71.52|70.42|71.48|70.38|4
1652858850000|2022-05-18 07:27:30|71.53|70.43|71.57|70.47|71.57|70.47|71.53|70.43|4
1652858860000|2022-05-18 07:27:40|71.55|70.45|71.55|70.45|71.56|70.46|71.54|70.44|9
1652858870000|2022-05-18 07:27:50|71.56|70.46|71.59|70.49|71.6|70.5|71.56|70.46|9
1652858880000|2022-05-18 07:28:00|71.58|70.48|71.6|70.5|71.6|70.5|71.56|70.46|8
1652858900000|2022-05-18 07:28:20|71.61|70.51|71.7|70.6|71.7|70.6|71.61|70.51|10
1652858910000|2022-05-18 07:28:30|71.68|70.58|71.65|70.55|71.68|70.58|71.65|70.55|4
1652858920000|2022-05-18 07:28:40|71.63|70.53|71.65|70.55|71.65|70.55|71.63|70.53|4
1652858930000|2022-05-18 07:28:50|71.64|70.54|71.64|70.54|71.65|70.55|71.64|70.54|3
1652858940000|2022-05-18 07:29:00|71.63|70.53|71.54|70.44|71.63|70.53|71.54|70.44|10
1652858950000|2022-05-18 07:29:10|71.55|70.45|71.54|70.44|71.55|70.45|71.54|70.44|2
1652858960000|2022-05-18 07:29:20|71.53|70.43|71.47|70.37|71.53|70.43|71.47|70.37|8
1652858970000|2022-05-18 07:29:30|71.48|70.38|71.48|70.38|71.48|70.38|71.47|70.37|5
1652858980000|2022-05-18 07:29:40|71.47|70.37|71.46|70.36|71.48|70.38|71.46|70.36|4
1652858990000|2022-05-18 07:29:50|71.47|70.37|71.47|70.37|71.47|70.37|71.47|70.37|1
1652859000000|2022-05-18 07:30:00|71.48|70.38|71.49|70.39|71.5|70.4|71.48|70.38|11
1652859010000|2022-05-18 07:30:10|71.48|70.38|71.5|70.4|71.51|70.41|71.47|70.37|6
1652859020000|2022-05-18 07:30:20|71.51|70.41|71.53|70.43|71.53|70.43|71.5|70.4|5
1652859030000|2022-05-18 07:30:30|71.54|70.44|71.67|70.57|71.67|70.57|71.54|70.44|10
1652859040000|2022-05-18 07:30:40|71.66|70.56|71.7|70.6|71.7|70.6|71.65|70.55|8
1652859050000|2022-05-18 07:30:50|71.69|70.59|71.65|70.55|71.7|70.6|71.64|70.54|7
1652859060000|2022-05-18 07:31:00|71.64|70.54|71.62|70.52|71.71|70.61|71.62|70.52|11
1652859070000|2022-05-18 07:31:10|71.63|70.53|71.63|70.53|71.63|70.53|71.62|70.52|7
1652859080000|2022-05-18 07:31:20|71.62|70.52|71.56|70.46|71.62|70.52|71.56|70.46|6
1652859090000|2022-05-18 07:31:30|71.57|70.47|71.6|70.5|71.6|70.5|71.56|70.46|5
1652859100000|2022-05-18 07:31:40|71.61|70.51|71.61|70.51|71.61|70.51|71.61|70.51|1
1652859110000|2022-05-18 07:31:50|71.6|70.5|71.59|70.49|71.6|70.5|71.59|70.49|4
1652859130000|2022-05-18 07:32:10|71.57|70.47|71.53|70.43|71.57|70.47|71.52|70.42|6
1652859140000|2022-05-18 07:32:20|71.54|70.44|71.57|70.47|71.57|70.47|71.54|70.44|9
1652859150000|2022-05-18 07:32:30|71.6|70.5|71.55|70.45|71.61|70.51|71.54|70.44|6
1652859160000|2022-05-18 07:32:40|71.54|70.44|71.48|70.38|71.54|70.44|71.47|70.37|10
1652859170000|2022-05-18 07:32:50|71.49|70.39|71.52|70.42|71.52|70.42|71.47|70.37|6
1652859180000|2022-05-18 07:33:00|71.53|70.43|71.52|70.42|71.54|70.44|71.52|70.42|4
1652859190000|2022-05-18 07:33:10|71.51|70.41|71.52|70.42|71.53|70.43|71.51|70.41|4
1652859200000|2022-05-18 07:33:20|71.53|70.43|71.5|70.4|71.53|70.43|71.5|70.4|8
1652859210000|2022-05-18 07:33:30|71.48|70.38|71.5|70.4|71.5|70.4|71.46|70.36|9
1652859220000|2022-05-18 07:33:40|71.49|70.39|71.51|70.41|71.51|70.41|71.49|70.39|5
1652859230000|2022-05-18 07:33:50|71.52|70.42|71.54|70.44|71.54|70.44|71.52|70.42|3
1652859240000|2022-05-18 07:34:00|71.52|70.42|71.52|70.42|71.53|70.43|71.52|70.42|3
1652859250000|2022-05-18 07:34:10|71.53|70.43|71.5|70.4|71.53|70.43|71.5|70.4|6
1652859260000|2022-05-18 07:34:20|71.51|70.41|71.49|70.39|71.51|70.41|71.47|70.37|10
1652859270000|2022-05-18 07:34:30|71.51|70.41|71.49|70.39|71.51|70.41|71.49|70.39|7
1652859280000|2022-05-18 07:34:40|71.5|70.4|71.5|70.4|71.5|70.4|71.49|70.39|3
1652859290000|2022-05-18 07:34:50|71.49|70.39|71.48|70.38|71.5|70.4|71.48|70.38|4
1652859300000|2022-05-18 07:35:00|71.49|70.39|71.51|70.41|71.51|70.41|71.48|70.38|7
1652859310000|2022-05-18 07:35:10|71.5|70.4|71.58|70.48|71.58|70.48|71.5|70.4|12
1652859320000|2022-05-18 07:35:20|71.59|70.49|71.62|70.52|71.63|70.53|71.58|70.48|10
1652859330000|2022-05-18 07:35:30|71.61|70.51|71.61|70.51|71.61|70.51|71.61|70.51|1
1652859340000|2022-05-18 07:35:40|71.6|70.5|71.55|70.45|71.6|70.5|71.54|70.44|6
1652859350000|2022-05-18 07:35:50|71.56|70.46|71.61|70.51|71.61|70.51|71.56|70.46|6
1652859360000|2022-05-18 07:36:00|71.6|70.5|71.61|70.51|71.61|70.51|71.59|70.49|14
1652859370000|2022-05-18 07:36:10|71.63|70.53|71.63|70.53|71.65|70.55|71.63|70.53|5
1652859380000|2022-05-18 07:36:20|71.64|70.54|71.63|70.53|71.64|70.54|71.63|70.53|4
1652859390000|2022-05-18 07:36:30|71.6|70.5|71.58|70.48|71.6|70.5|71.56|70.46|10
1652859400000|2022-05-18 07:36:40|71.59|70.49|71.55|70.45|71.59|70.49|71.55|70.45|5
1652859410000|2022-05-18 07:36:50|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|4
1652859420000|2022-05-18 07:37:00|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|2
1652859430000|2022-05-18 07:37:10|71.55|70.45|71.57|70.47|71.57|70.47|71.55|70.45|3
1652859440000|2022-05-18 07:37:20|71.56|70.46|71.56|70.46|71.56|70.46|71.55|70.45|3
1652859450000|2022-05-18 07:37:30|71.57|70.47|71.57|70.47|71.57|70.47|71.56|70.46|9
1652859460000|2022-05-18 07:37:40|71.56|70.46|71.58|70.48|71.58|70.48|71.56|70.46|5
1652859470000|2022-05-18 07:37:50|71.61|70.51|71.62|70.52|71.62|70.52|71.61|70.51|2
1652859480000|2022-05-18 07:38:00|71.63|70.53|71.59|70.49|71.63|70.53|71.58|70.48|7
1652859490000|2022-05-18 07:38:10|71.58|70.48|71.58|70.48|71.59|70.49|71.57|70.47|7
1652859500000|2022-05-18 07:38:20|71.59|70.49|71.57|70.47|71.61|70.51|71.56|70.46|10
1652859520000|2022-05-18 07:38:40|71.58|70.48|71.61|70.51|71.61|70.51|71.58|70.48|5
1652859530000|2022-05-18 07:38:50|71.6|70.5|71.62|70.52|71.62|70.52|71.59|70.49|11
1652859540000|2022-05-18 07:39:00|71.63|70.53|71.6|70.5|71.63|70.53|71.59|70.49|8
1652859550000|2022-05-18 07:39:10|71.59|70.49|71.57|70.47|71.59|70.49|71.57|70.47|7
1652859570000|2022-05-18 07:39:30|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|2
1652859580000|2022-05-18 07:39:40|71.6|70.5|71.6|70.5|71.61|70.51|71.59|70.49|5
1652859590000|2022-05-18 07:39:50|71.59|70.49|71.6|70.5|71.61|70.51|71.57|70.47|6
1652859600000|2022-05-18 07:40:00|71.59|70.49|71.59|70.49|71.59|70.49|71.57|70.47|7
1652859610000|2022-05-18 07:40:10|71.61|70.51|71.61|70.51|71.62|70.52|71.61|70.51|3
1652859620000|2022-05-18 07:40:20|71.62|70.52|71.63|70.53|71.63|70.53|71.61|70.51|8
1652859630000|2022-05-18 07:40:30|71.64|70.54|71.64|70.54|71.65|70.55|71.64|70.54|3
1652859640000|2022-05-18 07:40:40|71.65|70.55|71.64|70.54|71.65|70.55|71.64|70.54|4
1652859650000|2022-05-18 07:40:50|71.63|70.53|71.63|70.53|71.63|70.53|71.62|70.52|3
1652859660000|2022-05-18 07:41:00|71.64|70.54|71.65|70.55|71.68|70.58|71.64|70.54|4
1652859670000|2022-05-18 07:41:10|71.64|70.54|71.65|70.55|71.65|70.55|71.64|70.54|6
1652859680000|2022-05-18 07:41:20|71.64|70.54|71.65|70.55|71.66|70.56|71.64|70.54|5
1652859690000|2022-05-18 07:41:30|71.66|70.56|71.66|70.56|71.66|70.56|71.65|70.55|3
1652859700000|2022-05-18 07:41:40|71.65|70.55|71.68|70.58|71.68|70.58|71.65|70.55|4
1652859710000|2022-05-18 07:41:50|71.67|70.57|71.69|70.59|71.71|70.61|71.67|70.57|6
1652859720000|2022-05-18 07:42:00|71.68|70.58|71.68|70.58|71.68|70.58|71.68|70.58|1
1652859730000|2022-05-18 07:42:10|71.7|70.6|71.67|70.57|71.7|70.6|71.66|70.56|10
1652859740000|2022-05-18 07:42:20|71.66|70.56|71.71|70.61|71.71|70.61|71.66|70.56|5
1652859750000|2022-05-18 07:42:30|71.7|70.6|71.65|70.55|71.7|70.6|71.65|70.55|7
1652859760000|2022-05-18 07:42:40|71.66|70.56|71.67|70.57|71.67|70.57|71.65|70.55|8
1652859770000|2022-05-18 07:42:50|71.66|70.56|71.67|70.57|71.67|70.57|71.65|70.55|5
1652859780000|2022-05-18 07:43:00|71.66|70.56|71.65|70.55|71.66|70.56|71.65|70.55|4
1652859800000|2022-05-18 07:43:20|71.66|70.56|71.66|70.56|71.67|70.57|71.66|70.56|3
1652859810000|2022-05-18 07:43:30|71.65|70.55|71.63|70.53|71.66|70.56|71.63|70.53|5
1652859820000|2022-05-18 07:43:40|71.64|70.54|71.6|70.5|71.64|70.54|71.58|70.48|8
1652859830000|2022-05-18 07:43:50|71.61|70.51|71.61|70.51|71.61|70.51|71.61|70.51|1
1652859840000|2022-05-18 07:44:00|71.6|70.5|71.59|70.49|71.6|70.5|71.59|70.49|2
1652859850000|2022-05-18 07:44:10|71.6|70.5|71.59|70.49|71.6|70.5|71.59|70.49|4
1652859860000|2022-05-18 07:44:20|71.6|70.5|71.61|70.51|71.61|70.51|71.6|70.5|2
1652859870000|2022-05-18 07:44:30|71.62|70.52|71.65|70.55|71.65|70.55|71.61|70.51|8
1652859880000|2022-05-18 07:44:40|71.64|70.54|71.7|70.6|71.7|70.6|71.64|70.54|6
1652859890000|2022-05-18 07:44:50|71.71|70.61|71.63|70.53|71.71|70.61|71.63|70.53|7
1652859900000|2022-05-18 07:45:00|71.64|70.54|71.69|70.59|71.7|70.6|71.64|70.54|9
1652859910000|2022-05-18 07:45:10|71.68|70.58|71.65|70.55|71.69|70.59|71.64|70.54|10
1652859920000|2022-05-18 07:45:20|71.64|70.54|71.65|70.55|71.66|70.56|71.64|70.54|6
1652859930000|2022-05-18 07:45:30|71.64|70.54|71.59|70.49|71.65|70.55|71.59|70.49|8
1652859940000|2022-05-18 07:45:40|71.58|70.48|71.57|70.47|71.59|70.49|71.57|70.47|4
1652859950000|2022-05-18 07:45:50|71.58|70.48|71.58|70.48|71.58|70.48|71.58|70.48|1
1652859960000|2022-05-18 07:46:00|71.57|70.47|71.58|70.48|71.58|70.48|71.57|70.47|6
1652859980000|2022-05-18 07:46:20|71.59|70.49|71.59|70.49|71.6|70.5|71.59|70.49|3
1652860000000|2022-05-18 07:46:40|71.58|70.48|71.58|70.48|71.58|70.48|71.58|70.48|1
1652860010000|2022-05-18 07:46:50|71.59|70.49|71.59|70.49|71.6|70.5|71.59|70.49|5
1652860020000|2022-05-18 07:47:00|71.58|70.48|71.58|70.48|71.58|70.48|71.58|70.48|1
1652860030000|2022-05-18 07:47:10|71.59|70.49|71.59|70.49|71.59|70.49|71.59|70.49|1
1652860050000|2022-05-18 07:47:30|71.58|70.48|71.56|70.46|71.58|70.48|71.56|70.46|3
1652860060000|2022-05-18 07:47:40|71.55|70.45|71.51|70.41|71.55|70.45|71.51|70.41|3
1652860070000|2022-05-18 07:47:50|71.52|70.42|71.53|70.43|71.54|70.44|71.52|70.42|4
1652860080000|2022-05-18 07:48:00|71.54|70.44|71.54|70.44|71.54|70.44|71.54|70.44|1
1652860090000|2022-05-18 07:48:10|71.55|70.45|71.57|70.47|71.57|70.47|71.55|70.45|5
1652860100000|2022-05-18 07:48:20|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|6
1652860110000|2022-05-18 07:48:30|71.56|70.46|71.6|70.5|71.6|70.5|71.56|70.46|3
1652860120000|2022-05-18 07:48:40|71.61|70.51|71.61|70.51|71.62|70.52|71.59|70.49|8
1652860130000|2022-05-18 07:48:50|71.62|70.52|71.64|70.54|71.64|70.54|71.62|70.52|3
1652860140000|2022-05-18 07:49:00|71.65|70.55|71.66|70.56|71.66|70.56|71.64|70.54|4
1652860150000|2022-05-18 07:49:10|71.65|70.55|71.64|70.54|71.65|70.55|71.63|70.53|5
1652860160000|2022-05-18 07:49:20|71.63|70.53|71.62|70.52|71.64|70.54|71.62|70.52|4
1652860170000|2022-05-18 07:49:30|71.63|70.53|71.59|70.49|71.63|70.53|71.58|70.48|8
1652860180000|2022-05-18 07:49:40|71.6|70.5|71.6|70.5|71.6|70.5|71.59|70.49|3
1652860190000|2022-05-18 07:49:50|71.59|70.49|71.59|70.49|71.59|70.49|71.59|70.49|1
1652860200000|2022-05-18 07:50:00|71.61|70.51|71.58|70.48|71.61|70.51|71.58|70.48|8
1652860210000|2022-05-18 07:50:10|71.59|70.49|71.59|70.49|71.59|70.49|71.59|70.49|1
1652860220000|2022-05-18 07:50:20|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|2
1652860230000|2022-05-18 07:50:30|71.58|70.48|71.58|70.48|71.58|70.48|71.55|70.45|6
1652860240000|2022-05-18 07:50:40|71.57|70.47|71.58|70.48|71.58|70.48|71.57|70.47|12
1652860250000|2022-05-18 07:50:50|71.57|70.47|71.57|70.47|71.58|70.48|71.57|70.47|3
1652860260000|2022-05-18 07:51:00|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|2
1652860270000|2022-05-18 07:51:10|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|2
1652860300000|2022-05-18 07:51:40|71.56|70.46|71.56|70.46|71.56|70.46|71.56|70.46|1
1652860310000|2022-05-18 07:51:50|71.54|70.44|71.54|70.44|71.54|70.44|71.54|70.44|1
1652860320000|2022-05-18 07:52:00|71.55|70.45|71.55|70.45|71.55|70.45|71.54|70.44|3
1652860330000|2022-05-18 07:52:10|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|6
1652860350000|2022-05-18 07:52:30|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1652860360000|2022-05-18 07:52:40|71.56|70.46|71.61|70.51|71.62|70.52|71.56|70.46|6
1652860380000|2022-05-18 07:53:00|71.6|70.5|71.62|70.52|71.62|70.52|71.6|70.5|3
1652860410000|2022-05-18 07:53:30|71.61|70.51|71.59|70.49|71.61|70.51|71.58|70.48|4
1652860420000|2022-05-18 07:53:40|71.61|70.51|71.6|70.5|71.61|70.51|71.6|70.5|2
1652860430000|2022-05-18 07:53:50|71.61|70.51|71.61|70.51|71.61|70.51|71.6|70.5|3
1652860440000|2022-05-18 07:54:00|71.6|70.5|71.61|70.51|71.61|70.51|71.6|70.5|10
1652860450000|2022-05-18 07:54:10|71.6|70.5|71.63|70.53|71.63|70.53|71.6|70.5|6
1652860460000|2022-05-18 07:54:20|71.64|70.54|71.65|70.55|71.65|70.55|71.64|70.54|2
1652860470000|2022-05-18 07:54:30|71.67|70.57|71.67|70.57|71.68|70.58|71.67|70.57|7
1652860490000|2022-05-18 07:54:50|71.68|70.58|71.71|70.61|71.71|70.61|71.68|70.58|2
1652860500000|2022-05-18 07:55:00|71.7|70.6|71.66|70.56|71.7|70.6|71.66|70.56|5
1652860510000|2022-05-18 07:55:10|71.65|70.55|71.67|70.57|71.67|70.57|71.65|70.55|3
1652860520000|2022-05-18 07:55:20|71.66|70.56|71.68|70.58|71.68|70.58|71.66|70.56|9
1652860530000|2022-05-18 07:55:30|71.69|70.59|71.67|70.57|71.69|70.59|71.67|70.57|9
1652860550000|2022-05-18 07:55:50|71.68|70.58|71.67|70.57|71.68|70.58|71.67|70.57|2
1652860560000|2022-05-18 07:56:00|71.68|70.58|71.72|70.62|71.72|70.62|71.68|70.58|5
1652860570000|2022-05-18 07:56:10|71.71|70.61|71.74|70.64|71.74|70.64|71.71|70.61|8
1652860580000|2022-05-18 07:56:20|71.75|70.65|71.69|70.59|71.75|70.65|71.69|70.59|16
1652860590000|2022-05-18 07:56:30|71.67|70.57|71.66|70.56|71.67|70.57|71.66|70.56|2
1652860600000|2022-05-18 07:56:40|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1652860610000|2022-05-18 07:56:50|71.66|70.56|71.74|70.64|71.75|70.65|71.66|70.56|10
1652860620000|2022-05-18 07:57:00|71.75|70.65|71.66|70.56|71.75|70.65|71.66|70.56|6
1652860630000|2022-05-18 07:57:10|71.67|70.57|71.68|70.58|71.72|70.62|71.67|70.57|6
1652860640000|2022-05-18 07:57:20|71.69|70.59|71.73|70.63|71.73|70.63|71.69|70.59|3
1652860650000|2022-05-18 07:57:30|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1652860660000|2022-05-18 07:57:40|71.72|70.62|71.74|70.64|71.74|70.64|71.72|70.62|3
1652860670000|2022-05-18 07:57:50|71.75|70.65|71.76|70.66|71.76|70.66|71.75|70.65|6
1652860680000|2022-05-18 07:58:00|71.75|70.65|71.75|70.65|71.76|70.66|71.75|70.65|5
1652860690000|2022-05-18 07:58:10|71.76|70.66|71.8|70.7|71.8|70.7|71.76|70.66|6
1652860700000|2022-05-18 07:58:20|71.81|70.71|71.8|70.7|71.82|70.72|71.8|70.7|5
1652860710000|2022-05-18 07:58:30|71.79|70.69|71.82|70.72|71.82|70.72|71.76|70.66|12
1652860720000|2022-05-18 07:58:40|71.81|70.71|71.81|70.71|71.82|70.72|71.8|70.7|5
1652860730000|2022-05-18 07:58:50|71.82|70.72|71.8|70.7|71.82|70.72|71.8|70.7|6
1652860740000|2022-05-18 07:59:00|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1652860760000|2022-05-18 07:59:20|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1652860770000|2022-05-18 07:59:30|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1652860790000|2022-05-18 07:59:50|71.81|70.71|71.83|70.73|71.83|70.73|71.8|70.7|4
1652860800000|2022-05-18 08:00:00|71.84|70.74|71.84|70.74|71.84|70.74|71.84|70.74|1
1652860810000|2022-05-18 08:00:10|71.85|70.75|71.83|70.73|71.85|70.75|71.83|70.73|3
1652860820000|2022-05-18 08:00:20|71.84|70.74|71.84|70.74|71.84|70.74|71.82|70.72|5
1652860830000|2022-05-18 08:00:30|71.83|70.73|71.82|70.72|71.83|70.73|71.82|70.72|4
1652860840000|2022-05-18 08:00:40|71.81|70.71|71.81|70.71|71.82|70.72|71.81|70.71|7
1652860850000|2022-05-18 08:00:50|71.8|70.7|71.73|70.63|71.8|70.7|71.73|70.63|8
1652860860000|2022-05-18 08:01:00|71.74|70.64|71.8|70.7|71.8|70.7|71.74|70.64|10
1652860870000|2022-05-18 08:01:10|71.81|70.71|71.83|70.73|71.84|70.74|71.81|70.71|9
1652860880000|2022-05-18 08:01:20|71.82|70.72|71.82|70.72|71.83|70.73|71.82|70.72|3
1652860890000|2022-05-18 08:01:30|71.83|70.73|71.83|70.73|71.85|70.75|71.83|70.73|4
1652860900000|2022-05-18 08:01:40|71.84|70.74|71.85|70.75|71.85|70.75|71.83|70.73|4
1652860910000|2022-05-18 08:01:50|71.84|70.74|71.98|70.88|71.98|70.88|71.84|70.74|14
1652860920000|2022-05-18 08:02:00|71.99|70.89|72.01|70.91|72.04|70.94|71.99|70.89|13
1652860930000|2022-05-18 08:02:10|72|70.9|71.99|70.89|72.01|70.91|71.99|70.89|8
1652860940000|2022-05-18 08:02:20|71.93|70.83|71.96|70.86|71.96|70.86|71.93|70.83|6
1652860950000|2022-05-18 08:02:30|71.97|70.87|72.06|70.96|72.06|70.96|71.97|70.87|8
1652860960000|2022-05-18 08:02:40|72.08|70.98|72.13|71.03|72.17|71.07|72.06|70.96|16
1652860970000|2022-05-18 08:02:50|72.12|71.02|72.07|70.97|72.12|71.02|72.04|70.94|15
1652860980000|2022-05-18 08:03:00|72.09|70.99|72.14|71.04|72.16|71.06|72.08|70.98|14
1652860990000|2022-05-18 08:03:10|72.13|71.03|72.14|71.04|72.14|71.04|72.1|71|11
1652861000000|2022-05-18 08:03:20|72.15|71.05|72.13|71.03|72.16|71.06|72.13|71.03|8
1652861010000|2022-05-18 08:03:30|72.12|71.02|72.14|71.04|72.14|71.04|72.12|71.02|5
1652861020000|2022-05-18 08:03:40|72.15|71.05|72.16|71.06|72.16|71.06|72.15|71.05|2
1652861030000|2022-05-18 08:03:50|72.15|71.05|72.18|71.08|72.18|71.08|72.14|71.04|6
1652861040000|2022-05-18 08:04:00|72.19|71.09|72.19|71.09|72.21|71.11|72.18|71.08|7
1652861050000|2022-05-18 08:04:10|72.18|71.08|72.19|71.09|72.19|71.09|72.18|71.08|2
1652861060000|2022-05-18 08:04:20|72.18|71.08|72.18|71.08|72.18|71.08|72.18|71.08|1
1652861070000|2022-05-18 08:04:30|72.16|71.06|72.14|71.04|72.17|71.07|72.14|71.04|5
1652861080000|2022-05-18 08:04:40|72.15|71.05|72.18|71.08|72.18|71.08|72.15|71.05|6
1652861090000|2022-05-18 08:04:50|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|2
1652861100000|2022-05-18 08:05:00|72.19|71.09|72.19|71.09|72.21|71.11|72.18|71.08|11
1652861110000|2022-05-18 08:05:10|72.18|71.08|72.18|71.08|72.18|71.08|72.18|71.08|1
1652861130000|2022-05-18 08:05:30|72.17|71.07|72.17|71.07|72.18|71.08|72.17|71.07|3
1652861150000|2022-05-18 08:05:50|72.16|71.06|72.16|71.06|72.16|71.06|72.16|71.06|1
1652861160000|2022-05-18 08:06:00|72.17|71.07|72.16|71.06|72.17|71.07|72.16|71.06|4
1652861170000|2022-05-18 08:06:10|72.15|71.05|72.16|71.06|72.16|71.06|72.14|71.04|4
1652861180000|2022-05-18 08:06:20|72.15|71.05|72.15|71.05|72.15|71.05|72.14|71.04|5
1652861190000|2022-05-18 08:06:30|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|6
1652861200000|2022-05-18 08:06:40|72.14|71.04|72.11|71.01|72.15|71.05|72.11|71.01|8
1652861210000|2022-05-18 08:06:50|72.1|71|72.12|71.02|72.12|71.02|72.1|71|3
1652861220000|2022-05-18 08:07:00|72.11|71.01|72.12|71.02|72.12|71.02|72.11|71.01|2
1652861230000|2022-05-18 08:07:10|72.11|71.01|72.12|71.02|72.12|71.02|72.1|71|6
1652861240000|2022-05-18 08:07:20|72.11|71.01|72.12|71.02|72.12|71.02|72.11|71.01|2
1652861250000|2022-05-18 08:07:30|72.11|71.01|72.1|71|72.12|71.02|72.1|71|7
1652861260000|2022-05-18 08:07:40|72.09|70.99|72.08|70.98|72.1|71|72.07|70.97|8
1652861270000|2022-05-18 08:07:50|72.09|70.99|72.08|70.98|72.1|71|72.08|70.98|6
1652861280000|2022-05-18 08:08:00|72.06|70.96|72.07|70.97|72.07|70.97|72.06|70.96|2
1652861290000|2022-05-18 08:08:10|72.08|70.98|72.12|71.02|72.12|71.02|72.08|70.98|5
1652861300000|2022-05-18 08:08:20|72.13|71.03|72.14|71.04|72.15|71.05|72.13|71.03|6
1652861310000|2022-05-18 08:08:30|72.13|71.03|72.12|71.02|72.14|71.04|72.1|71|9
1652861320000|2022-05-18 08:08:40|72.11|71.01|72.12|71.02|72.12|71.02|72.11|71.01|6
1652861330000|2022-05-18 08:08:50|72.11|71.01|72.1|71|72.11|71.01|72.1|71|2
1652861340000|2022-05-18 08:09:00|72.11|71.01|72.14|71.04|72.14|71.04|72.11|71.01|10
1652861350000|2022-05-18 08:09:10|72.13|71.03|72.14|71.04|72.14|71.04|72.13|71.03|6
1652861360000|2022-05-18 08:09:20|72.13|71.03|72.15|71.05|72.15|71.05|72.13|71.03|9
1652861380000|2022-05-18 08:09:40|72.16|71.06|72.16|71.06|72.18|71.08|72.16|71.06|5
1652861390000|2022-05-18 08:09:50|72.14|71.04|72.11|71.01|72.14|71.04|72.11|71.01|4
1652861400000|2022-05-18 08:10:00|72.1|71|72.1|71|72.11|71.01|72.1|71|3
1652861410000|2022-05-18 08:10:10|72.11|71.01|72.11|71.01|72.12|71.02|72.11|71.01|3
1652861420000|2022-05-18 08:10:20|72.12|71.02|72.13|71.03|72.13|71.03|72.12|71.02|2
1652861450000|2022-05-18 08:10:50|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|3
1652861460000|2022-05-18 08:11:00|72.1|71|72.1|71|72.1|71|72.1|71|1
1652861470000|2022-05-18 08:11:10|72.09|70.99|72.03|70.93|72.09|70.99|72.03|70.93|7
1652861480000|2022-05-18 08:11:20|72|70.9|72|70.9|72|70.9|71.99|70.89|5
1652861490000|2022-05-18 08:11:30|71.99|70.89|71.97|70.87|71.99|70.89|71.93|70.83|11
1652861500000|2022-05-18 08:11:40|71.96|70.86|71.91|70.81|71.96|70.86|71.91|70.81|9
1652861510000|2022-05-18 08:11:50|71.9|70.8|71.86|70.76|71.9|70.8|71.84|70.74|5
1652861520000|2022-05-18 08:12:00|71.85|70.75|71.87|70.77|71.89|70.79|71.85|70.75|4
1652861530000|2022-05-18 08:12:10|71.89|70.79|71.88|70.78|71.9|70.8|71.88|70.78|4
1652861540000|2022-05-18 08:12:20|71.86|70.76|71.85|70.75|71.86|70.76|71.85|70.75|2
1652861550000|2022-05-18 08:12:30|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|2
1652861560000|2022-05-18 08:12:40|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|4
1652861570000|2022-05-18 08:12:50|71.82|70.72|71.82|70.72|71.83|70.73|71.82|70.72|3
1652861580000|2022-05-18 08:13:00|71.83|70.73|71.89|70.79|71.89|70.79|71.82|70.72|8
1652861590000|2022-05-18 08:13:10|71.9|70.8|71.93|70.83|71.93|70.83|71.9|70.8|3
1652861600000|2022-05-18 08:13:20|71.92|70.82|71.89|70.79|71.92|70.82|71.89|70.79|6
1652861610000|2022-05-18 08:13:30|71.9|70.8|71.91|70.81|71.91|70.81|71.9|70.8|2
1652861620000|2022-05-18 08:13:40|71.92|70.82|71.89|70.79|71.92|70.82|71.89|70.79|4
1652861630000|2022-05-18 08:13:50|71.9|70.8|71.89|70.79|71.9|70.8|71.89|70.79|2
1652861640000|2022-05-18 08:14:00|71.88|70.78|71.84|70.74|71.88|70.78|71.84|70.74|4
1652861650000|2022-05-18 08:14:10|71.85|70.75|71.87|70.77|71.87|70.77|71.85|70.75|3
1652861660000|2022-05-18 08:14:20|71.86|70.76|71.87|70.77|71.87|70.77|71.86|70.76|2
1652861670000|2022-05-18 08:14:30|71.86|70.76|71.86|70.76|71.87|70.77|71.86|70.76|5
1652861680000|2022-05-18 08:14:40|71.87|70.77|71.91|70.81|71.91|70.81|71.87|70.77|4
1652861690000|2022-05-18 08:14:50|71.92|70.82|71.95|70.85|71.95|70.85|71.92|70.82|4
1652861700000|2022-05-18 08:15:00|71.94|70.84|71.92|70.82|71.94|70.84|71.92|70.82|3
1652861710000|2022-05-18 08:15:10|71.93|70.83|71.95|70.85|71.95|70.85|71.93|70.83|3
1652861720000|2022-05-18 08:15:20|71.96|70.86|72|70.9|72.01|70.91|71.96|70.86|8
1652861730000|2022-05-18 08:15:30|71.99|70.89|71.98|70.88|71.99|70.89|71.96|70.86|5
1652861740000|2022-05-18 08:15:40|71.99|70.89|71.98|70.88|71.99|70.89|71.98|70.88|2
1652861750000|2022-05-18 08:15:50|71.99|70.89|71.98|70.88|71.99|70.89|71.98|70.88|2
1652861760000|2022-05-18 08:16:00|71.99|70.89|71.99|70.89|71.99|70.89|71.99|70.89|1
1652861770000|2022-05-18 08:16:10|72|70.9|72.01|70.91|72.01|70.91|72|70.9|2
1652861780000|2022-05-18 08:16:20|72.02|70.92|72.04|70.94|72.04|70.94|72.02|70.92|3
1652861790000|2022-05-18 08:16:30|72.05|70.95|72.1|71|72.1|71|72.05|70.95|7
1652861800000|2022-05-18 08:16:40|72.11|71.01|72.16|71.06|72.16|71.06|72.11|71.01|6
1652861810000|2022-05-18 08:16:50|72.15|71.05|72.06|70.96|72.15|71.05|72.06|70.96|6
1652861820000|2022-05-18 08:17:00|72.04|70.94|72.05|70.95|72.1|71|72.04|70.94|9
1652861830000|2022-05-18 08:17:10|72.06|70.96|72.06|70.96|72.08|70.98|72.05|70.95|9
1652861840000|2022-05-18 08:17:20|72.05|70.95|72.03|70.93|72.05|70.95|72.03|70.93|5
1652861850000|2022-05-18 08:17:30|72.02|70.92|71.97|70.87|72.02|70.92|71.97|70.87|11
1652861860000|2022-05-18 08:17:40|71.95|70.85|71.88|70.78|71.95|70.85|71.88|70.78|11
1652861870000|2022-05-18 08:17:50|71.89|70.79|71.88|70.78|71.89|70.79|71.87|70.77|8
1652861880000|2022-05-18 08:18:00|71.89|70.79|71.88|70.78|71.89|70.79|71.88|70.78|2
1652861890000|2022-05-18 08:18:10|71.89|70.79|71.95|70.85|71.95|70.85|71.88|70.78|6
1652861900000|2022-05-18 08:18:20|71.94|70.84|71.93|70.83|71.94|70.84|71.92|70.82|4
1652861910000|2022-05-18 08:18:30|71.92|70.82|71.91|70.81|71.92|70.82|71.91|70.81|4
1652861920000|2022-05-18 08:18:40|71.9|70.8|71.92|70.82|71.92|70.82|71.9|70.8|2
1652861930000|2022-05-18 08:18:50|71.91|70.81|71.92|70.82|71.92|70.82|71.91|70.81|2
1652861940000|2022-05-18 08:19:00|71.93|70.83|71.98|70.88|71.98|70.88|71.93|70.83|4
1652861950000|2022-05-18 08:19:10|71.99|70.89|71.99|70.89|72|70.9|71.98|70.88|5
1652861960000|2022-05-18 08:19:20|71.98|70.88|71.92|70.82|71.98|70.88|71.92|70.82|8
1652861970000|2022-05-18 08:19:30|71.91|70.81|71.91|70.81|71.92|70.82|71.91|70.81|3
1652861980000|2022-05-18 08:19:40|71.9|70.8|71.84|70.74|71.9|70.8|71.84|70.74|7
1652861990000|2022-05-18 08:19:50|71.85|70.75|71.89|70.79|71.89|70.79|71.85|70.75|3
1652862000000|2022-05-18 08:20:00|71.9|70.8|71.9|70.8|71.9|70.8|71.89|70.79|3
1652862010000|2022-05-18 08:20:10|71.91|70.81|71.92|70.82|71.93|70.83|71.89|70.79|8
1652862020000|2022-05-18 08:20:20|71.91|70.81|71.91|70.81|71.91|70.81|71.88|70.78|4
1652862030000|2022-05-18 08:20:30|71.92|70.82|71.94|70.84|71.94|70.84|71.92|70.82|3
1652862040000|2022-05-18 08:20:40|71.95|70.85|71.93|70.83|71.95|70.85|71.93|70.83|7
1652862050000|2022-05-18 08:20:50|71.94|70.84|71.9|70.8|71.94|70.84|71.9|70.8|5
1652862060000|2022-05-18 08:21:00|71.89|70.79|71.91|70.81|71.91|70.81|71.89|70.79|3
1652862070000|2022-05-18 08:21:10|71.93|70.83|71.91|70.81|71.93|70.83|71.91|70.81|3
1652862080000|2022-05-18 08:21:20|71.9|70.8|71.91|70.81|71.91|70.81|71.9|70.8|4
1652862090000|2022-05-18 08:21:30|71.9|70.8|71.92|70.82|71.93|70.83|71.9|70.8|7
1652862100000|2022-05-18 08:21:40|71.93|70.83|71.85|70.75|71.93|70.83|71.84|70.74|12
1652862110000|2022-05-18 08:21:50|71.83|70.73|71.84|70.74|71.84|70.74|71.82|70.72|6
1652862120000|2022-05-18 08:22:00|71.85|70.75|71.89|70.79|71.89|70.79|71.85|70.75|4
1652862130000|2022-05-18 08:22:10|71.88|70.78|71.91|70.81|71.91|70.81|71.88|70.78|6
1652862140000|2022-05-18 08:22:20|71.9|70.8|71.89|70.79|71.9|70.8|71.89|70.79|2
1652862150000|2022-05-18 08:22:30|71.88|70.78|71.88|70.78|71.89|70.79|71.88|70.78|5
1652862160000|2022-05-18 08:22:40|71.87|70.77|71.81|70.71|71.87|70.77|71.8|70.7|8
1652862170000|2022-05-18 08:22:50|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1652862180000|2022-05-18 08:23:00|71.81|70.71|71.78|70.68|71.81|70.71|71.77|70.67|5
1652862190000|2022-05-18 08:23:10|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1652862200000|2022-05-18 08:23:20|71.79|70.69|71.79|70.69|71.79|70.69|71.79|70.69|1
1652862210000|2022-05-18 08:23:30|71.78|70.68|71.8|70.7|71.8|70.7|71.77|70.67|7
1652862220000|2022-05-18 08:23:40|71.79|70.69|71.79|70.69|71.8|70.7|71.79|70.69|5
1652862230000|2022-05-18 08:23:50|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1652862240000|2022-05-18 08:24:00|71.79|70.69|71.79|70.69|71.79|70.69|71.78|70.68|3
1652862250000|2022-05-18 08:24:10|71.78|70.68|71.78|70.68|71.79|70.69|71.77|70.67|7
1652862260000|2022-05-18 08:24:20|71.77|70.67|71.79|70.69|71.79|70.69|71.77|70.67|3
1652862270000|2022-05-18 08:24:30|71.8|70.7|71.79|70.69|71.8|70.7|71.78|70.68|6
1652862280000|2022-05-18 08:24:40|71.78|70.68|71.9|70.8|71.9|70.8|71.78|70.68|7
1652862290000|2022-05-18 08:24:50|71.91|70.81|71.92|70.82|71.95|70.85|71.91|70.81|8
1652862300000|2022-05-18 08:25:00|71.93|70.83|71.91|70.81|71.93|70.83|71.91|70.81|3
1652862320000|2022-05-18 08:25:20|71.9|70.8|71.87|70.77|71.9|70.8|71.87|70.77|3
1652862330000|2022-05-18 08:25:30|71.88|70.78|71.88|70.78|71.89|70.79|71.88|70.78|3
1652862340000|2022-05-18 08:25:40|71.87|70.77|71.88|70.78|71.88|70.78|71.87|70.77|2
1652862350000|2022-05-18 08:25:50|71.89|70.79|71.91|70.81|71.92|70.82|71.89|70.79|5
1652862360000|2022-05-18 08:26:00|71.92|70.82|71.99|70.89|71.99|70.89|71.92|70.82|10
1652862370000|2022-05-18 08:26:10|71.98|70.88|71.98|70.88|71.98|70.88|71.97|70.87|5
1652862400000|2022-05-18 08:26:40|71.97|70.87|71.98|70.88|71.98|70.88|71.97|70.87|2
1652862410000|2022-05-18 08:26:50|71.97|70.87|71.98|70.88|71.98|70.88|71.97|70.87|2
1652862420000|2022-05-18 08:27:00|71.99|70.89|71.99|70.89|71.99|70.89|71.99|70.89|1
1652862430000|2022-05-18 08:27:10|71.97|70.87|71.97|70.87|71.97|70.87|71.96|70.86|3
1652862450000|2022-05-18 08:27:30|71.98|70.88|71.98|70.88|71.98|70.88|71.98|70.88|1
1652862460000|2022-05-18 08:27:40|71.99|70.89|71.99|70.89|71.99|70.89|71.99|70.89|1
1652862470000|2022-05-18 08:27:50|72|70.9|72.03|70.93|72.05|70.95|72|70.9|10
1652862480000|2022-05-18 08:28:00|72.04|70.94|72.05|70.95|72.06|70.96|72.04|70.94|4
1652862490000|2022-05-18 08:28:10|72.04|70.94|72.04|70.94|72.04|70.94|72.03|70.93|3
1652862500000|2022-05-18 08:28:20|72.03|70.93|72.02|70.92|72.03|70.93|72.02|70.92|2
1652862520000|2022-05-18 08:28:40|72.03|70.93|72.08|70.98|72.08|70.98|72.03|70.93|5
1652862530000|2022-05-18 08:28:50|72.07|70.97|72.12|71.02|72.12|71.02|72.07|70.97|8
1652862540000|2022-05-18 08:29:00|72.11|71.01|72.11|71.01|72.13|71.03|72.11|71.01|7
1652862550000|2022-05-18 08:29:10|72.12|71.02|72.08|70.98|72.12|71.02|72.08|70.98|5
1652862560000|2022-05-18 08:29:20|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1652862570000|2022-05-18 08:29:30|72.08|70.98|72.08|70.98|72.08|70.98|72.08|70.98|1
1652862590000|2022-05-18 08:29:50|72.07|70.97|72.08|70.98|72.08|70.98|72.07|70.97|2
1652862600000|2022-05-18 08:30:00|72.07|70.97|72.05|70.95|72.07|70.97|72.05|70.95|3
1652862610000|2022-05-18 08:30:10|72.03|70.93|72.01|70.91|72.03|70.93|72.01|70.91|6
1652862620000|2022-05-18 08:30:20|72.02|70.92|72.09|70.99|72.09|70.99|72.02|70.92|5
1652862640000|2022-05-18 08:30:40|72.1|71|72.12|71.02|72.12|71.02|72.1|71|5
1652862650000|2022-05-18 08:30:50|72.13|71.03|72.15|71.05|72.15|71.05|72.13|71.03|3
1652862660000|2022-05-18 08:31:00|72.14|71.04|72.13|71.03|72.15|71.05|72.12|71.02|8
1652862680000|2022-05-18 08:31:20|72.12|71.02|72.14|71.04|72.14|71.04|72.12|71.02|3
1652862690000|2022-05-18 08:31:30|72.15|71.05|72.16|71.06|72.16|71.06|72.15|71.05|2
1652862710000|2022-05-18 08:31:50|72.18|71.08|72.18|71.08|72.18|71.08|72.18|71.08|1
1652862720000|2022-05-18 08:32:00|72.17|71.07|72.17|71.07|72.17|71.07|72.16|71.06|3
1652862740000|2022-05-18 08:32:20|72.16|71.06|72.17|71.07|72.17|71.07|72.16|71.06|4
1652862750000|2022-05-18 08:32:30|72.16|71.06|72.17|71.07|72.17|71.07|72.16|71.06|4
1652862760000|2022-05-18 08:32:40|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|2
1652862780000|2022-05-18 08:33:00|72.16|71.06|72.16|71.06|72.16|71.06|72.15|71.05|3
1652862790000|2022-05-18 08:33:10|72.15|71.05|72.16|71.06|72.16|71.06|72.15|71.05|2
1652862800000|2022-05-18 08:33:20|72.15|71.05|72.15|71.05|72.16|71.06|72.15|71.05|5
1652862810000|2022-05-18 08:33:30|72.16|71.06|72.11|71.01|72.16|71.06|72.11|71.01|9
1652862820000|2022-05-18 08:33:40|72.1|71|72.09|70.99|72.1|71|72.09|70.99|2
1652862830000|2022-05-18 08:33:50|72.1|71|72.09|70.99|72.1|71|72.09|70.99|2
1652862840000|2022-05-18 08:34:00|72.1|71|72.03|70.93|72.1|71|72.03|70.93|6
1652862850000|2022-05-18 08:34:10|72.02|70.92|71.96|70.86|72.02|70.92|71.96|70.86|8
1652862860000|2022-05-18 08:34:20|71.94|70.84|71.88|70.78|71.95|70.85|71.88|70.78|7
1652862870000|2022-05-18 08:34:30|71.87|70.77|71.84|70.74|71.87|70.77|71.84|70.74|8
1652862880000|2022-05-18 08:34:40|71.83|70.73|71.8|70.7|71.83|70.73|71.8|70.7|6
1652862890000|2022-05-18 08:34:50|71.79|70.69|71.81|70.71|71.81|70.71|71.78|70.68|9
1652862900000|2022-05-18 08:35:00|71.82|70.72|71.86|70.76|71.86|70.76|71.82|70.72|5
1652862910000|2022-05-18 08:35:10|71.89|70.79|71.85|70.75|71.9|70.8|71.83|70.73|10
1652862920000|2022-05-18 08:35:20|71.84|70.74|71.86|70.76|71.86|70.76|71.84|70.74|3
1652862930000|2022-05-18 08:35:30|71.85|70.75|71.85|70.75|71.85|70.75|71.84|70.74|3
1652862940000|2022-05-18 08:35:40|71.84|70.74|71.86|70.76|71.86|70.76|71.84|70.74|3
1652862950000|2022-05-18 08:35:50|71.85|70.75|71.86|70.76|71.86|70.76|71.85|70.75|2
1652862960000|2022-05-18 08:36:00|71.8|70.7|71.81|70.71|71.81|70.71|71.79|70.69|6
1652862970000|2022-05-18 08:36:10|71.8|70.7|71.8|70.7|71.81|70.71|71.79|70.69|7
1652862980000|2022-05-18 08:36:20|71.81|70.71|71.8|70.7|71.81|70.71|71.79|70.69|8
1652862990000|2022-05-18 08:36:30|71.79|70.69|71.8|70.7|71.8|70.7|71.78|70.68|6
1652863000000|2022-05-18 08:36:40|71.79|70.69|71.79|70.69|71.81|70.71|71.79|70.69|7
1652863010000|2022-05-18 08:36:50|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1652863020000|2022-05-18 08:37:00|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|4
1652863030000|2022-05-18 08:37:10|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1652863040000|2022-05-18 08:37:20|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1652863050000|2022-05-18 08:37:30|71.79|70.69|71.8|70.7|71.8|70.7|71.77|70.67|6
1652863070000|2022-05-18 08:37:50|71.79|70.69|71.78|70.68|71.79|70.69|71.78|70.68|2
1652863080000|2022-05-18 08:38:00|71.77|70.67|71.76|70.66|71.77|70.67|71.75|70.65|5
1652863100000|2022-05-18 08:38:20|71.75|70.65|71.76|70.66|71.76|70.66|71.75|70.65|2
1652863110000|2022-05-18 08:38:30|71.77|70.67|71.83|70.73|71.83|70.73|71.77|70.67|7
1652863120000|2022-05-18 08:38:40|71.84|70.74|71.84|70.74|71.88|70.78|71.84|70.74|8
1652863130000|2022-05-18 08:38:50|71.85|70.75|71.85|70.75|71.87|70.77|71.85|70.75|4
1652863150000|2022-05-18 08:39:10|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|2
1652863160000|2022-05-18 08:39:20|71.86|70.76|71.87|70.77|71.87|70.77|71.86|70.76|2
1652863170000|2022-05-18 08:39:30|71.89|70.79|71.87|70.77|71.9|70.8|71.87|70.77|7
1652863180000|2022-05-18 08:39:40|71.85|70.75|71.78|70.68|71.85|70.75|71.78|70.68|10
1652863190000|2022-05-18 08:39:50|71.77|70.67|71.75|70.65|71.77|70.67|71.75|70.65|2
1652863200000|2022-05-18 08:40:00|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|4
1652863210000|2022-05-18 08:40:10|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|2
1652863220000|2022-05-18 08:40:20|71.8|70.7|71.82|70.72|71.84|70.74|71.8|70.7|7
1652863230000|2022-05-18 08:40:30|71.81|70.71|71.78|70.68|71.81|70.71|71.78|70.68|4
1652863240000|2022-05-18 08:40:40|71.77|70.67|71.8|70.7|71.8|70.7|71.77|70.67|4
1652863250000|2022-05-18 08:40:50|71.81|70.71|71.81|70.71|71.82|70.72|71.81|70.71|3
1652863260000|2022-05-18 08:41:00|71.82|70.72|71.81|70.71|71.87|70.77|71.81|70.71|13
1652863270000|2022-05-18 08:41:10|71.79|70.69|71.85|70.75|71.85|70.75|71.79|70.69|7
1652863280000|2022-05-18 08:41:20|71.87|70.77|71.92|70.82|71.92|70.82|71.87|70.77|4
1652863290000|2022-05-18 08:41:30|71.93|70.83|71.94|70.84|71.94|70.84|71.91|70.81|6
1652863300000|2022-05-18 08:41:40|71.95|70.85|71.96|70.86|71.96|70.86|71.94|70.84|6
1652863310000|2022-05-18 08:41:50|71.95|70.85|71.95|70.85|71.95|70.85|71.95|70.85|1
1652863320000|2022-05-18 08:42:00|71.94|70.84|71.94|70.84|71.95|70.85|71.94|70.84|3
1652863330000|2022-05-18 08:42:10|71.92|70.82|71.87|70.77|71.92|70.82|71.86|70.76|8
1652863350000|2022-05-18 08:42:30|71.86|70.76|71.81|70.71|71.86|70.76|71.8|70.7|9
1652863360000|2022-05-18 08:42:40|71.82|70.72|71.77|70.67|71.82|70.72|71.77|70.67|8
1652863380000|2022-05-18 08:43:00|71.78|70.68|71.82|70.72|71.82|70.72|71.78|70.68|3
1652863390000|2022-05-18 08:43:10|71.83|70.73|71.84|70.74|71.84|70.74|71.82|70.72|5
1652863400000|2022-05-18 08:43:20|71.86|70.76|71.83|70.73|71.86|70.76|71.83|70.73|6
1652863410000|2022-05-18 08:43:30|71.82|70.72|71.79|70.69|71.82|70.72|71.79|70.69|3
1652863420000|2022-05-18 08:43:40|71.8|70.7|71.82|70.72|71.82|70.72|71.8|70.7|3
1652863450000|2022-05-18 08:44:10|71.83|70.73|71.84|70.74|71.84|70.74|71.82|70.72|4
1652863460000|2022-05-18 08:44:20|71.85|70.75|71.87|70.77|71.87|70.77|71.85|70.75|5
1652863470000|2022-05-18 08:44:30|71.86|70.76|71.84|70.74|71.87|70.77|71.84|70.74|5
1652863480000|2022-05-18 08:44:40|71.85|70.75|71.89|70.79|71.89|70.79|71.85|70.75|5
1652863490000|2022-05-18 08:44:50|71.9|70.8|71.9|70.8|71.9|70.8|71.9|70.8|1
1652863500000|2022-05-18 08:45:00|71.89|70.79|71.91|70.81|71.92|70.82|71.88|70.78|7
1652863510000|2022-05-18 08:45:10|71.92|70.82|71.94|70.84|71.94|70.84|71.92|70.82|3
1652863520000|2022-05-18 08:45:20|71.93|70.83|71.91|70.81|71.93|70.83|71.91|70.81|3
1652863530000|2022-05-18 08:45:30|71.9|70.8|71.87|70.77|71.9|70.8|71.87|70.77|3
1652863540000|2022-05-18 08:45:40|71.88|70.78|71.9|70.8|71.91|70.81|71.88|70.78|5
1652863550000|2022-05-18 08:45:50|71.91|70.81|71.91|70.81|71.91|70.81|71.91|70.81|1
1652863560000|2022-05-18 08:46:00|71.9|70.8|71.91|70.81|71.91|70.81|71.89|70.79|6
1652863570000|2022-05-18 08:46:10|71.92|70.82|71.95|70.85|71.95|70.85|71.92|70.82|6
1652863580000|2022-05-18 08:46:20|71.96|70.86|71.96|70.86|71.96|70.86|71.96|70.86|1
1652863590000|2022-05-18 08:46:30|71.97|70.87|71.97|70.87|71.99|70.89|71.97|70.87|5
1652863600000|2022-05-18 08:46:40|71.98|70.88|71.98|70.88|72.01|70.91|71.98|70.88|7
1652863610000|2022-05-18 08:46:50|71.96|70.86|71.93|70.83|71.96|70.86|71.93|70.83|2
1652863620000|2022-05-18 08:47:00|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|2
1652863630000|2022-05-18 08:47:10|71.96|70.86|72.01|70.91|72.02|70.92|71.96|70.86|5
1652863640000|2022-05-18 08:47:20|71.99|70.89|71.97|70.87|71.99|70.89|71.97|70.87|3
1652863650000|2022-05-18 08:47:30|71.98|70.88|71.95|70.85|71.99|70.89|71.95|70.85|7
1652863660000|2022-05-18 08:47:40|71.98|70.88|71.98|70.88|71.98|70.88|71.98|70.88|1
1652863670000|2022-05-18 08:47:50|71.97|70.87|71.98|70.88|71.98|70.88|71.97|70.87|6
1652863680000|2022-05-18 08:48:00|71.99|70.89|72.03|70.93|72.03|70.93|71.99|70.89|4
1652863690000|2022-05-18 08:48:10|72.04|70.94|72.04|70.94|72.04|70.94|72.04|70.94|1
1652863700000|2022-05-18 08:48:20|72.03|70.93|72.02|70.92|72.03|70.93|72.01|70.91|7
1652863710000|2022-05-18 08:48:30|72.03|70.93|72.02|70.92|72.03|70.93|72.02|70.92|4
1652863720000|2022-05-18 08:48:40|72.03|70.93|72.05|70.95|72.05|70.95|72.03|70.93|2
1652863740000|2022-05-18 08:49:00|72.04|70.94|72.01|70.91|72.04|70.94|72.01|70.91|4
1652863750000|2022-05-18 08:49:10|72.02|70.92|72.02|70.92|72.02|70.92|72.02|70.92|1
1652863760000|2022-05-18 08:49:20|72.01|70.91|71.95|70.85|72.01|70.91|71.95|70.85|6
1652863770000|2022-05-18 08:49:30|71.93|70.83|71.91|70.81|71.93|70.83|71.91|70.81|3
1652863780000|2022-05-18 08:49:40|71.9|70.8|71.89|70.79|71.91|70.81|71.88|70.78|6
1652863790000|2022-05-18 08:49:50|71.9|70.8|71.98|70.88|71.98|70.88|71.9|70.8|7
1652863800000|2022-05-18 08:50:00|71.99|70.89|72|70.9|72|70.9|71.99|70.89|2
1652863810000|2022-05-18 08:50:10|72.01|70.91|71.98|70.88|72.02|70.92|71.97|70.87|9
1652863820000|2022-05-18 08:50:20|71.99|70.89|71.98|70.88|71.99|70.89|71.97|70.87|4
1652863830000|2022-05-18 08:50:30|71.99|70.89|72.03|70.93|72.03|70.93|71.99|70.89|6
1652863840000|2022-05-18 08:50:40|72.02|70.92|72.01|70.91|72.03|70.93|72|70.9|6
1652863850000|2022-05-18 08:50:50|72|70.9|72|70.9|72|70.9|72|70.9|1
1652863870000|2022-05-18 08:51:10|71.99|70.89|71.98|70.88|72|70.9|71.98|70.88|6
1652863880000|2022-05-18 08:51:20|71.97|70.87|71.97|70.87|71.98|70.88|71.97|70.87|5
1652863890000|2022-05-18 08:51:30|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|2
1652863900000|2022-05-18 08:51:40|72|70.9|71.98|70.88|72|70.9|71.98|70.88|3
1652863910000|2022-05-18 08:51:50|71.97|70.87|71.97|70.87|71.97|70.87|71.97|70.87|1
1652863920000|2022-05-18 08:52:00|71.98|70.88|71.96|70.86|71.98|70.88|71.96|70.86|3
1652863930000|2022-05-18 08:52:10|71.95|70.85|71.92|70.82|71.95|70.85|71.92|70.82|3
1652863940000|2022-05-18 08:52:20|71.93|70.83|71.92|70.82|71.94|70.84|71.92|70.82|4
1652863950000|2022-05-18 08:52:30|71.91|70.81|71.92|70.82|71.92|70.82|71.91|70.81|2
1652863960000|2022-05-18 08:52:40|71.91|70.81|71.9|70.8|71.91|70.81|71.89|70.79|4
1652863970000|2022-05-18 08:52:50|71.91|70.81|71.94|70.84|71.94|70.84|71.91|70.81|4
1652863980000|2022-05-18 08:53:00|71.95|70.85|71.97|70.87|71.97|70.87|71.95|70.85|3
1652863990000|2022-05-18 08:53:10|71.96|70.86|71.95|70.85|71.96|70.86|71.95|70.85|2
1652864000000|2022-05-18 08:53:20|71.96|70.86|72.01|70.91|72.01|70.91|71.96|70.86|8
1652864010000|2022-05-18 08:53:30|72.02|70.92|72.02|70.92|72.03|70.93|72.01|70.91|5
1652864020000|2022-05-18 08:53:40|72.01|70.91|72|70.9|72.01|70.91|71.97|70.87|9
1652864030000|2022-05-18 08:53:50|71.99|70.89|72|70.9|72|70.9|71.98|70.88|4
1652864040000|2022-05-18 08:54:00|71.99|70.89|72|70.9|72|70.9|71.98|70.88|4
1652864050000|2022-05-18 08:54:10|71.99|70.89|71.99|70.89|72|70.9|71.98|70.88|7
1652864060000|2022-05-18 08:54:20|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|2
1652864070000|2022-05-18 08:54:30|72|70.9|72.04|70.94|72.04|70.94|72|70.9|4
1652864090000|2022-05-18 08:54:50|72.05|70.95|72.06|70.96|72.06|70.96|72.04|70.94|4
1652864100000|2022-05-18 08:55:00|72.07|70.97|72.06|70.96|72.07|70.97|72.05|70.95|6
1652864110000|2022-05-18 08:55:10|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1652864120000|2022-05-18 08:55:20|72.06|70.96|72.08|70.98|72.08|70.98|72.06|70.96|5
1652864130000|2022-05-18 08:55:30|72.09|70.99|72.15|71.05|72.15|71.05|72.09|70.99|3
1652864140000|2022-05-18 08:55:40|72.14|71.04|72.17|71.07|72.17|71.07|72.14|71.04|4
1652864150000|2022-05-18 08:55:50|72.16|71.06|72.17|71.07|72.17|71.07|72.16|71.06|2
1652864160000|2022-05-18 08:56:00|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|2
1652864170000|2022-05-18 08:56:10|72.16|71.06|72.15|71.05|72.17|71.07|72.15|71.05|4
1652864180000|2022-05-18 08:56:20|72.12|71.02|72.13|71.03|72.13|71.03|72.11|71.01|14
1652864190000|2022-05-18 08:56:30|72.12|71.02|72.15|71.05|72.15|71.05|72.12|71.02|6
1652864200000|2022-05-18 08:56:40|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|10
1652864210000|2022-05-18 08:56:50|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|5
1652864220000|2022-05-18 08:57:00|72.13|71.03|72.14|71.04|72.14|71.04|72.13|71.03|2
1652864230000|2022-05-18 08:57:10|72.13|71.03|72.13|71.03|72.13|71.03|72.13|71.03|1
1652864240000|2022-05-18 08:57:20|72.12|71.02|72.1|71|72.12|71.02|72.1|71|3
1652864250000|2022-05-18 08:57:30|72.09|70.99|72.11|71.01|72.11|71.01|72.09|70.99|3
1652864260000|2022-05-18 08:57:40|72.12|71.02|72.14|71.04|72.14|71.04|72.12|71.02|3
1652864270000|2022-05-18 08:57:50|72.13|71.03|72.15|71.05|72.15|71.05|72.13|71.03|5
1652864280000|2022-05-18 08:58:00|72.16|71.06|72.14|71.04|72.16|71.06|72.14|71.04|3
1652864290000|2022-05-18 08:58:10|72.13|71.03|72.11|71.01|72.13|71.03|72.11|71.01|3
1652864300000|2022-05-18 08:58:20|72.12|71.02|72.14|71.04|72.15|71.05|72.12|71.02|5
1652864310000|2022-05-18 08:58:30|72.15|71.05|72.16|71.06|72.16|71.06|72.15|71.05|2
1652864320000|2022-05-18 08:58:40|72.15|71.05|72.13|71.03|72.15|71.05|72.13|71.03|5
1652864330000|2022-05-18 08:58:50|72.11|71.01|72.11|71.01|72.11|71.01|72.11|71.01|1
1652864340000|2022-05-18 08:59:00|72.12|71.02|72.15|71.05|72.15|71.05|72.12|71.02|8
1652864350000|2022-05-18 08:59:10|72.16|71.06|72.15|71.05|72.16|71.06|72.15|71.05|2
1652864360000|2022-05-18 08:59:20|72.16|71.06|72.15|71.05|72.16|71.06|72.11|71.01|11
1652864370000|2022-05-18 08:59:30|72.16|71.06|72.16|71.06|72.16|71.06|72.16|71.06|1
1652864380000|2022-05-18 08:59:40|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|4
1652864390000|2022-05-18 08:59:50|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|6
1652864400000|2022-05-18 09:00:00|72.17|71.07|72.19|71.09|72.19|71.09|72.17|71.07|9
1652864410000|2022-05-18 09:00:10|72.18|71.08|72.18|71.08|72.18|71.08|72.17|71.07|3
1652864420000|2022-05-18 09:00:20|72.19|71.09|72.18|71.08|72.19|71.09|72.18|71.08|2
1652864440000|2022-05-18 09:00:40|72.17|71.07|72.17|71.07|72.17|71.07|72.17|71.07|1
1652864450000|2022-05-18 09:00:50|72.18|71.08|72.18|71.08|72.18|71.08|72.17|71.07|3
1652864460000|2022-05-18 09:01:00|72.17|71.07|72.14|71.04|72.17|71.07|72.13|71.03|8
1652864470000|2022-05-18 09:01:10|72.15|71.05|72.14|71.04|72.15|71.05|72.13|71.03|6
1652864480000|2022-05-18 09:01:20|72.13|71.03|72.14|71.04|72.14|71.04|72.13|71.03|2
1652864490000|2022-05-18 09:01:30|72.12|71.02|72.08|70.98|72.12|71.02|72.04|70.94|11
1652864500000|2022-05-18 09:01:40|72.09|70.99|72.12|71.02|72.12|71.02|72.09|70.99|4
1652864510000|2022-05-18 09:01:50|72.11|71.01|72.08|70.98|72.11|71.01|72.08|70.98|6
1652864520000|2022-05-18 09:02:00|72.09|70.99|72.12|71.02|72.12|71.02|72.09|70.99|8
1652864530000|2022-05-18 09:02:10|72.11|71.01|72.09|70.99|72.11|71.01|72.08|70.98|4
1652864540000|2022-05-18 09:02:20|72.1|71|72.1|71|72.12|71.02|72.1|71|7
1652864560000|2022-05-18 09:02:40|72.11|71.01|72.11|71.01|72.11|71.01|72.11|71.01|1
1652864570000|2022-05-18 09:02:50|72.12|71.02|72.16|71.06|72.16|71.06|72.12|71.02|5
1652864580000|2022-05-18 09:03:00|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|2
1652864590000|2022-05-18 09:03:10|72.17|71.07|72.13|71.03|72.18|71.08|72.13|71.03|6
1652864600000|2022-05-18 09:03:20|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|2
1652864610000|2022-05-18 09:03:30|72.16|71.06|72.16|71.06|72.16|71.06|72.15|71.05|5
1652864620000|2022-05-18 09:03:40|72.15|71.05|72.14|71.04|72.15|71.05|72.13|71.03|4
1652864630000|2022-05-18 09:03:50|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1652864640000|2022-05-18 09:04:00|72.16|71.06|72.16|71.06|72.16|71.06|72.15|71.05|3
1652864650000|2022-05-18 09:04:10|72.15|71.05|72.16|71.06|72.16|71.06|72.13|71.03|14
1652864660000|2022-05-18 09:04:20|72.15|71.05|72.13|71.03|72.16|71.06|72.13|71.03|4
1652864670000|2022-05-18 09:04:30|72.12|71.02|72.13|71.03|72.13|71.03|72.11|71.01|4
1652864680000|2022-05-18 09:04:40|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1652864690000|2022-05-18 09:04:50|72.14|71.04|72.15|71.05|72.16|71.06|72.14|71.04|4
1652864700000|2022-05-18 09:05:00|72.16|71.06|72.15|71.05|72.17|71.07|72.15|71.05|4
1652864710000|2022-05-18 09:05:10|72.14|71.04|72.12|71.02|72.14|71.04|72.12|71.02|3
1652864720000|2022-05-18 09:05:20|72.13|71.03|72.15|71.05|72.15|71.05|72.13|71.03|3
1652864730000|2022-05-18 09:05:30|72.16|71.06|72.14|71.04|72.16|71.06|72.14|71.04|2
1652864750000|2022-05-18 09:05:50|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1652864760000|2022-05-18 09:06:00|72.16|71.06|72.16|71.06|72.16|71.06|72.16|71.06|1
1652864770000|2022-05-18 09:06:10|72.15|71.05|72.13|71.03|72.15|71.05|72.13|71.03|3
1652864790000|2022-05-18 09:06:30|72.12|71.02|72.13|71.03|72.13|71.03|72.12|71.02|2
1652864810000|2022-05-18 09:06:50|72.12|71.02|72.1|71|72.12|71.02|72.1|71|5
1652864820000|2022-05-18 09:07:00|72.11|71.01|72.11|71.01|72.11|71.01|72.1|71|3
1652864830000|2022-05-18 09:07:10|72.1|71|72.1|71|72.1|71|72.1|71|1
1652864840000|2022-05-18 09:07:20|72.11|71.01|72.11|71.01|72.12|71.02|72.1|71|5
1652864850000|2022-05-18 09:07:30|72.1|71|72.1|71|72.11|71.01|72.1|71|3
1652864860000|2022-05-18 09:07:40|72.09|70.99|72.07|70.97|72.09|70.99|72.07|70.97|3
1652864870000|2022-05-18 09:07:50|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|2
1652864880000|2022-05-18 09:08:00|72.05|70.95|72.05|70.95|72.06|70.96|72.05|70.95|3
1652864890000|2022-05-18 09:08:10|72.03|70.93|72.05|70.95|72.05|70.95|72.03|70.93|3
1652864900000|2022-05-18 09:08:20|72.04|70.94|72.02|70.92|72.04|70.94|72.01|70.91|4
1652864910000|2022-05-18 09:08:30|72.01|70.91|72.02|70.92|72.02|70.92|72.01|70.91|4
1652864920000|2022-05-18 09:08:40|72.01|70.91|72.02|70.92|72.02|70.92|72|70.9|5
1652864930000|2022-05-18 09:08:50|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1652864950000|2022-05-18 09:09:10|72.02|70.92|72.03|70.93|72.03|70.93|72.02|70.92|2
1652864960000|2022-05-18 09:09:20|72.04|70.94|72.04|70.94|72.04|70.94|72.04|70.94|1
1652864970000|2022-05-18 09:09:30|72.03|70.93|72.05|70.95|72.05|70.95|72.03|70.93|3
1652864980000|2022-05-18 09:09:40|72.07|70.97|72.05|70.95|72.07|70.97|72.05|70.95|3
1652864990000|2022-05-18 09:09:50|72.06|70.96|72.11|71.01|72.11|71.01|72.06|70.96|7
1652865000000|2022-05-18 09:10:00|72.12|71.02|72.12|71.02|72.12|71.02|72.1|71|5
1652865010000|2022-05-18 09:10:10|72.13|71.03|72.15|71.05|72.15|71.05|72.13|71.03|3
1652865020000|2022-05-18 09:10:20|72.17|71.07|72.19|71.09|72.19|71.09|72.17|71.07|3
1652865030000|2022-05-18 09:10:30|72.2|71.1|72.2|71.1|72.2|71.1|72.19|71.09|3
1652865040000|2022-05-18 09:10:40|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1652865050000|2022-05-18 09:10:50|72.2|71.1|72.2|71.1|72.21|71.11|72.2|71.1|3
1652865060000|2022-05-18 09:11:00|72.19|71.09|72.09|70.99|72.19|71.09|72.09|70.99|11
1652865070000|2022-05-18 09:11:10|72.08|70.98|72.11|71.01|72.11|71.01|72.08|70.98|9
1652865080000|2022-05-18 09:11:20|72.12|71.02|72.09|70.99|72.12|71.02|72.09|70.99|6
1652865090000|2022-05-18 09:11:30|72.08|70.98|72.06|70.96|72.08|70.98|72.06|70.96|4
1652865100000|2022-05-18 09:11:40|72.07|70.97|72.09|70.99|72.09|70.99|72.07|70.97|3
1652865120000|2022-05-18 09:12:00|72.1|71|72.08|70.98|72.1|71|72.08|70.98|4
1652865130000|2022-05-18 09:12:10|72.06|70.96|72.06|70.96|72.06|70.96|72.06|70.96|1
1652865140000|2022-05-18 09:12:20|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|2
1652865150000|2022-05-18 09:12:30|72.05|70.95|72.06|70.96|72.06|70.96|72.04|70.94|6
1652865160000|2022-05-18 09:12:40|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|6
1652865170000|2022-05-18 09:12:50|72.05|70.95|72.05|70.95|72.05|70.95|72.05|70.95|1
1652865180000|2022-05-18 09:13:00|72.06|70.96|72.11|71.01|72.11|71.01|72.06|70.96|6
1652865190000|2022-05-18 09:13:10|72.1|71|72.1|71|72.12|71.02|72.1|71|7
1652865200000|2022-05-18 09:13:20|72.09|70.99|72.11|71.01|72.11|71.01|72.09|70.99|5
1652865210000|2022-05-18 09:13:30|72.12|71.02|72.09|70.99|72.12|71.02|72.09|70.99|7
1652865230000|2022-05-18 09:13:50|72.08|70.98|72.09|70.99|72.09|70.99|72.08|70.98|2
1652865240000|2022-05-18 09:14:00|72.08|70.98|72.08|70.98|72.08|70.98|72.08|70.98|1
1652865250000|2022-05-18 09:14:10|72.09|70.99|72.11|71.01|72.11|71.01|72.09|70.99|3
1652865260000|2022-05-18 09:14:20|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|2
1652865270000|2022-05-18 09:14:30|72.12|71.02|72.12|71.02|72.12|71.02|72.11|71.01|5
1652865280000|2022-05-18 09:14:40|72.13|71.03|72.13|71.03|72.15|71.05|72.12|71.02|8
1652865290000|2022-05-18 09:14:50|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1652865300000|2022-05-18 09:15:00|72.13|71.03|72.1|71|72.13|71.03|72.1|71|10
1652865310000|2022-05-18 09:15:10|72.09|70.99|72.06|70.96|72.09|70.99|72.06|70.96|4
1652865320000|2022-05-18 09:15:20|72.07|70.97|72.08|70.98|72.08|70.98|72.07|70.97|2
1652865330000|2022-05-18 09:15:30|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1652865340000|2022-05-18 09:15:40|72.08|70.98|72.08|70.98|72.08|70.98|72.08|70.98|1
1652865360000|2022-05-18 09:16:00|72.07|70.97|72.08|70.98|72.08|70.98|72.07|70.97|2
1652865370000|2022-05-18 09:16:10|72.07|70.97|72.08|70.98|72.08|70.98|72.07|70.97|2
1652865380000|2022-05-18 09:16:20|72.07|70.97|72.05|70.95|72.08|70.98|72.05|70.95|7
1652865390000|2022-05-18 09:16:30|72.04|70.94|71.98|70.88|72.04|70.94|71.97|70.87|14
1652865400000|2022-05-18 09:16:40|71.97|70.87|71.97|70.87|71.97|70.87|71.97|70.87|1
1652865410000|2022-05-18 09:16:50|71.96|70.86|71.91|70.81|71.97|70.87|71.91|70.81|5
1652865420000|2022-05-18 09:17:00|71.9|70.8|71.81|70.71|71.91|70.81|71.81|70.71|11
1652865430000|2022-05-18 09:17:10|71.8|70.7|71.78|70.68|71.81|70.71|71.78|70.68|7
1652865440000|2022-05-18 09:17:20|71.79|70.69|71.78|70.68|71.79|70.69|71.78|70.68|2
1652865450000|2022-05-18 09:17:30|71.77|70.67|71.7|70.6|71.77|70.67|71.7|70.6|6
1652865460000|2022-05-18 09:17:40|71.69|70.59|71.71|70.61|71.71|70.61|71.66|70.56|9
1652865470000|2022-05-18 09:17:50|71.7|70.6|71.67|70.57|71.7|70.6|71.66|70.56|5
1652865480000|2022-05-18 09:18:00|71.66|70.56|71.67|70.57|71.67|70.57|71.62|70.52|12
1652865490000|2022-05-18 09:18:10|71.68|70.58|71.61|70.51|71.69|70.59|71.61|70.51|9
1652865500000|2022-05-18 09:18:20|71.59|70.49|71.62|70.52|71.64|70.54|71.59|70.49|10
1652865510000|2022-05-18 09:18:30|71.61|70.51|71.6|70.5|71.62|70.52|71.6|70.5|10
1652865520000|2022-05-18 09:18:40|71.59|70.49|71.56|70.46|71.59|70.49|71.55|70.45|13
1652865530000|2022-05-18 09:18:50|71.55|70.45|71.54|70.44|71.55|70.45|71.53|70.43|4
1652865540000|2022-05-18 09:19:00|71.55|70.45|71.56|70.46|71.56|70.46|71.55|70.45|2
1652865550000|2022-05-18 09:19:10|71.55|70.45|71.51|70.41|71.55|70.45|71.51|70.41|9
1652865560000|2022-05-18 09:19:20|71.52|70.42|71.52|70.42|71.52|70.42|71.51|70.41|3
1652865570000|2022-05-18 09:19:30|71.53|70.43|71.54|70.44|71.55|70.45|71.53|70.43|6
1652865580000|2022-05-18 09:19:40|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1652865590000|2022-05-18 09:19:50|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1652865600000|2022-05-18 09:20:00|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|10
1652865610000|2022-05-18 09:20:10|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|4
1652865620000|2022-05-18 09:20:20|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|2
1652865630000|2022-05-18 09:20:30|71.54|70.44|71.54|70.44|71.54|70.44|71.54|70.44|1
1652865640000|2022-05-18 09:20:40|71.55|70.45|71.55|70.45|71.55|70.45|71.54|70.44|3
1652865650000|2022-05-18 09:20:50|71.54|70.44|71.54|70.44|71.55|70.45|71.52|70.42|8
1652865660000|2022-05-18 09:21:00|71.55|70.45|71.54|70.44|71.55|70.45|71.54|70.44|8
1652865670000|2022-05-18 09:21:10|71.53|70.43|71.53|70.43|71.54|70.44|71.53|70.43|3
1652865680000|2022-05-18 09:21:20|71.55|70.45|71.57|70.47|71.57|70.47|71.55|70.45|3
1652865690000|2022-05-18 09:21:30|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|4
1652865700000|2022-05-18 09:21:40|71.54|70.44|71.53|70.43|71.55|70.45|71.53|70.43|4
1652865710000|2022-05-18 09:21:50|71.55|70.45|71.53|70.43|71.55|70.45|71.53|70.43|3
1652865720000|2022-05-18 09:22:00|71.52|70.42|71.55|70.45|71.55|70.45|71.52|70.42|4
1652865730000|2022-05-18 09:22:10|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|2
1652865740000|2022-05-18 09:22:20|71.58|70.48|71.62|70.52|71.65|70.55|71.58|70.48|11
1652865750000|2022-05-18 09:22:30|71.61|70.51|71.57|70.47|71.61|70.51|71.56|70.46|10
1652865760000|2022-05-18 09:22:40|71.58|70.48|71.54|70.44|71.58|70.48|71.54|70.44|8
1652865770000|2022-05-18 09:22:50|71.53|70.43|71.52|70.42|71.53|70.43|71.51|70.41|4
1652865780000|2022-05-18 09:23:00|71.53|70.43|71.49|70.39|71.54|70.44|71.49|70.39|6
1652865790000|2022-05-18 09:23:10|71.48|70.38|71.49|70.39|71.49|70.39|71.46|70.36|5
1652865800000|2022-05-18 09:23:20|71.48|70.38|71.48|70.38|71.49|70.39|71.48|70.38|3
1652865810000|2022-05-18 09:23:30|71.49|70.39|71.5|70.4|71.51|70.41|71.49|70.39|8
1652865820000|2022-05-18 09:23:40|71.51|70.41|71.51|70.41|71.52|70.42|71.48|70.38|8
1652865830000|2022-05-18 09:23:50|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|3
1652865870000|2022-05-18 09:24:30|71.48|70.38|71.48|70.38|71.48|70.38|71.47|70.37|5
1652865880000|2022-05-18 09:24:40|71.47|70.37|71.45|70.35|71.47|70.37|71.45|70.35|5
1652865890000|2022-05-18 09:24:50|71.46|70.36|71.48|70.38|71.48|70.38|71.46|70.36|2
1652865910000|2022-05-18 09:25:10|71.5|70.4|71.55|70.45|71.55|70.45|71.5|70.4|7
1652865920000|2022-05-18 09:25:20|71.56|70.46|71.59|70.49|71.59|70.49|71.56|70.46|4
1652865930000|2022-05-18 09:25:30|71.6|70.5|71.65|70.55|71.65|70.55|71.6|70.5|6
1652865940000|2022-05-18 09:25:40|71.64|70.54|71.66|70.56|71.66|70.56|71.64|70.54|5
1652865950000|2022-05-18 09:25:50|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|2
1652865960000|2022-05-18 09:26:00|71.67|70.57|71.7|70.6|71.72|70.62|71.67|70.57|8
1652865970000|2022-05-18 09:26:10|71.71|70.61|71.72|70.62|71.73|70.63|71.71|70.61|4
1652865980000|2022-05-18 09:26:20|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|2
1652866000000|2022-05-18 09:26:40|71.75|70.65|71.72|70.62|71.76|70.66|71.72|70.62|7
1652866010000|2022-05-18 09:26:50|71.71|70.61|71.64|70.54|71.71|70.61|71.63|70.53|6
1652866030000|2022-05-18 09:27:10|71.66|70.56|71.7|70.6|71.7|70.6|71.66|70.56|4
1652866040000|2022-05-18 09:27:20|71.71|70.61|71.68|70.58|71.72|70.62|71.68|70.58|8
1652866050000|2022-05-18 09:27:30|71.69|70.59|71.7|70.6|71.7|70.6|71.68|70.58|4
1652866060000|2022-05-18 09:27:40|71.71|70.61|71.79|70.69|71.8|70.7|71.7|70.6|12
1652866070000|2022-05-18 09:27:50|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1652866080000|2022-05-18 09:28:00|71.79|70.69|71.77|70.67|71.79|70.69|71.77|70.67|5
1652866090000|2022-05-18 09:28:10|71.76|70.66|71.73|70.63|71.76|70.66|71.73|70.63|5
1652866110000|2022-05-18 09:28:30|71.72|70.62|71.71|70.61|71.72|70.62|71.71|70.61|2
1652866120000|2022-05-18 09:28:40|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|4
1652866130000|2022-05-18 09:28:50|71.73|70.63|71.73|70.63|71.74|70.64|71.73|70.63|5
1652866140000|2022-05-18 09:29:00|71.72|70.62|71.69|70.59|71.72|70.62|71.69|70.59|3
1652866150000|2022-05-18 09:29:10|71.68|70.58|71.63|70.53|71.68|70.58|71.63|70.53|3
1652866160000|2022-05-18 09:29:20|71.64|70.54|71.64|70.54|71.64|70.54|71.63|70.53|3
1652866170000|2022-05-18 09:29:30|71.66|70.56|71.69|70.59|71.7|70.6|71.66|70.56|4
1652866180000|2022-05-18 09:29:40|71.7|70.6|71.7|70.6|71.72|70.62|71.7|70.6|4
1652866190000|2022-05-18 09:29:50|71.71|70.61|71.69|70.59|71.71|70.61|71.69|70.59|3
1652866200000|2022-05-18 09:30:00|71.68|70.58|71.56|70.46|71.68|70.58|71.56|70.46|12
1652866210000|2022-05-18 09:30:10|71.55|70.45|71.53|70.43|71.55|70.45|71.53|70.43|6
1652866220000|2022-05-18 09:30:20|71.54|70.44|71.48|70.38|71.54|70.44|71.48|70.38|8
1652866230000|2022-05-18 09:30:30|71.47|70.37|71.47|70.37|71.48|70.38|71.45|70.35|8
1652866240000|2022-05-18 09:30:40|71.46|70.36|71.46|70.36|71.47|70.37|71.46|70.36|3
1652866250000|2022-05-18 09:30:50|71.45|70.35|71.55|70.45|71.55|70.45|71.45|70.35|13
1652866260000|2022-05-18 09:31:00|71.54|70.44|71.51|70.41|71.54|70.44|71.46|70.36|13
1652866270000|2022-05-18 09:31:10|71.52|70.42|71.55|70.45|71.55|70.45|71.52|70.42|4
1652866280000|2022-05-18 09:31:20|71.56|70.46|71.62|70.52|71.62|70.52|71.56|70.46|10
1652866290000|2022-05-18 09:31:30|71.61|70.51|71.65|70.55|71.65|70.55|71.61|70.51|5
1652866300000|2022-05-18 09:31:40|71.64|70.54|71.63|70.53|71.64|70.54|71.63|70.53|2
1652866310000|2022-05-18 09:31:50|71.64|70.54|71.66|70.56|71.66|70.56|71.64|70.54|3
1652866320000|2022-05-18 09:32:00|71.67|70.57|71.68|70.58|71.69|70.59|71.66|70.56|6
1652866330000|2022-05-18 09:32:10|71.69|70.59|71.79|70.69|71.79|70.69|71.69|70.59|9
1652866340000|2022-05-18 09:32:20|71.8|70.7|71.74|70.64|71.8|70.7|71.74|70.64|6
1652866350000|2022-05-18 09:32:30|71.75|70.65|71.79|70.69|71.79|70.69|71.75|70.65|3
1652866360000|2022-05-18 09:32:40|71.78|70.68|71.78|70.68|71.79|70.69|71.73|70.63|11
1652866370000|2022-05-18 09:32:50|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1652866380000|2022-05-18 09:33:00|71.78|70.68|71.78|70.68|71.78|70.68|71.77|70.67|3
1652866390000|2022-05-18 09:33:10|71.77|70.67|71.76|70.66|71.78|70.68|71.75|70.65|6
1652866400000|2022-05-18 09:33:20|71.77|70.67|71.77|70.67|71.78|70.68|71.77|70.67|7
1652866410000|2022-05-18 09:33:30|71.76|70.66|71.72|70.62|71.76|70.66|71.71|70.61|5
1652866420000|2022-05-18 09:33:40|71.73|70.63|71.74|70.64|71.76|70.66|71.73|70.63|5
1652866430000|2022-05-18 09:33:50|71.75|70.65|71.77|70.67|71.77|70.67|71.75|70.65|3
1652866440000|2022-05-18 09:34:00|71.76|70.66|71.76|70.66|71.76|70.66|71.73|70.63|9
1652866450000|2022-05-18 09:34:10|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|4
1652866490000|2022-05-18 09:34:50|71.77|70.67|71.77|70.67|71.78|70.68|71.77|70.67|3
1652866500000|2022-05-18 09:35:00|71.78|70.68|71.78|70.68|71.78|70.68|71.77|70.67|3
1652866510000|2022-05-18 09:35:10|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1652866530000|2022-05-18 09:35:30|71.81|70.71|71.81|70.71|71.81|70.71|71.8|70.7|3
1652866540000|2022-05-18 09:35:40|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1652866550000|2022-05-18 09:35:50|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|4
1652866560000|2022-05-18 09:36:00|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1652866570000|2022-05-18 09:36:10|71.79|70.69|71.79|70.69|71.8|70.7|71.79|70.69|3
1652866580000|2022-05-18 09:36:20|71.78|70.68|71.78|70.68|71.79|70.69|71.78|70.68|3
1652866590000|2022-05-18 09:36:30|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1652866600000|2022-05-18 09:36:40|71.81|70.71|71.87|70.77|71.87|70.77|71.81|70.71|3
1652866610000|2022-05-18 09:36:50|71.88|70.78|71.88|70.78|71.89|70.79|71.87|70.77|9
1652866620000|2022-05-18 09:37:00|71.87|70.77|71.87|70.77|71.87|70.77|71.87|70.77|1
1652866630000|2022-05-18 09:37:10|71.86|70.76|71.85|70.75|71.86|70.76|71.82|70.72|13
1652866640000|2022-05-18 09:37:20|71.86|70.76|71.86|70.76|71.87|70.77|71.86|70.76|5
1652866650000|2022-05-18 09:37:30|71.85|70.75|71.86|70.76|71.86|70.76|71.85|70.75|2
1652866660000|2022-05-18 09:37:40|71.87|70.77|71.89|70.79|71.9|70.8|71.86|70.76|8
1652866670000|2022-05-18 09:37:50|71.88|70.78|71.86|70.76|71.88|70.78|71.86|70.76|2
1652866680000|2022-05-18 09:38:00|71.87|70.77|71.91|70.81|71.91|70.81|71.87|70.77|3
1652866690000|2022-05-18 09:38:10|71.9|70.8|71.85|70.75|71.9|70.8|71.84|70.74|8
1652866700000|2022-05-18 09:38:20|71.86|70.76|71.88|70.78|71.88|70.78|71.86|70.76|3
1652866730000|2022-05-18 09:38:50|71.87|70.77|71.86|70.76|71.87|70.77|71.86|70.76|2
1652866740000|2022-05-18 09:39:00|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|4
1652866750000|2022-05-18 09:39:10|71.85|70.75|71.85|70.75|71.85|70.75|71.85|70.75|1
1652866760000|2022-05-18 09:39:20|71.86|70.76|71.86|70.76|71.86|70.76|71.86|70.76|1
1652866770000|2022-05-18 09:39:30|71.87|70.77|71.87|70.77|71.89|70.79|71.87|70.77|7
1652866780000|2022-05-18 09:39:40|71.86|70.76|71.86|70.76|71.87|70.77|71.86|70.76|3
1652866790000|2022-05-18 09:39:50|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1652866800000|2022-05-18 09:40:00|71.83|70.73|71.79|70.69|71.84|70.74|71.79|70.69|5
1652866810000|2022-05-18 09:40:10|71.78|70.68|71.81|70.71|71.81|70.71|71.78|70.68|6
1652866820000|2022-05-18 09:40:20|71.8|70.7|71.78|70.68|71.8|70.7|71.78|70.68|2
1652866830000|2022-05-18 09:40:30|71.79|70.69|71.83|70.73|71.83|70.73|71.79|70.69|6
1652866840000|2022-05-18 09:40:40|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|4
1652866860000|2022-05-18 09:41:00|71.82|70.72|71.83|70.73|71.83|70.73|71.81|70.71|6
1652866880000|2022-05-18 09:41:20|71.84|70.74|71.86|70.76|71.87|70.77|71.84|70.74|4
1652866890000|2022-05-18 09:41:30|71.87|70.77|71.91|70.81|71.91|70.81|71.87|70.77|7
1652866900000|2022-05-18 09:41:40|71.92|70.82|71.91|70.81|71.92|70.82|71.91|70.81|2
1652866910000|2022-05-18 09:41:50|71.93|70.83|71.95|70.85|71.95|70.85|71.93|70.83|3
1652866920000|2022-05-18 09:42:00|71.97|70.87|72|70.9|72|70.9|71.97|70.87|4
1652866930000|2022-05-18 09:42:10|71.99|70.89|71.95|70.85|71.99|70.89|71.94|70.84|6
1652866940000|2022-05-18 09:42:20|71.96|70.86|71.96|70.86|71.96|70.86|71.96|70.86|1
1652866950000|2022-05-18 09:42:30|71.95|70.85|71.97|70.87|71.97|70.87|71.95|70.85|3
1652866960000|2022-05-18 09:42:40|71.98|70.88|71.99|70.89|72|70.9|71.98|70.88|4
1652866970000|2022-05-18 09:42:50|72|70.9|71.95|70.85|72|70.9|71.95|70.85|3
1652866980000|2022-05-18 09:43:00|71.96|70.86|71.95|70.85|71.96|70.86|71.95|70.85|2
1652866990000|2022-05-18 09:43:10|71.96|70.86|72|70.9|72|70.9|71.96|70.86|8
1652867000000|2022-05-18 09:43:20|71.99|70.89|72.01|70.91|72.03|70.93|71.99|70.89|4
1652867010000|2022-05-18 09:43:30|72.03|70.93|72.05|70.95|72.05|70.95|72.03|70.93|5
1652867020000|2022-05-18 09:43:40|72.04|70.94|72.05|70.95|72.05|70.95|72.04|70.94|2
1652867030000|2022-05-18 09:43:50|72.06|70.96|72.08|70.98|72.08|70.98|72.06|70.96|3
1652867040000|2022-05-18 09:44:00|72.12|71.02|72.09|70.99|72.12|71.02|72.09|70.99|5
1652867050000|2022-05-18 09:44:10|72.1|71|72.14|71.04|72.14|71.04|72.1|71|6
1652867060000|2022-05-18 09:44:20|72.13|71.03|72.13|71.03|72.13|71.03|72.13|71.03|1
1652867080000|2022-05-18 09:44:40|72.14|71.04|72.16|71.06|72.16|71.06|72.14|71.04|5
1652867090000|2022-05-18 09:44:50|72.15|71.05|72.13|71.03|72.15|71.05|72.13|71.03|3
1652867100000|2022-05-18 09:45:00|72.11|71.01|72.11|71.01|72.11|71.01|72.11|71.01|1
1652867110000|2022-05-18 09:45:10|72.1|71|72.09|70.99|72.1|71|72.09|70.99|2
1652867120000|2022-05-18 09:45:20|72.07|70.97|72.05|70.95|72.07|70.97|72.04|70.94|3
1652867130000|2022-05-18 09:45:30|72.06|70.96|72.12|71.02|72.12|71.02|72.06|70.96|3
1652867140000|2022-05-18 09:45:40|72.11|71.01|72.09|70.99|72.11|71.01|72.09|70.99|3
1652867150000|2022-05-18 09:45:50|72.11|71.01|72.1|71|72.12|71.02|72.1|71|4
1652867170000|2022-05-18 09:46:10|72.11|71.01|72.12|71.02|72.13|71.03|72.09|70.99|10
1652867180000|2022-05-18 09:46:20|72.13|71.03|72.13|71.03|72.13|71.03|72.12|71.02|3
1652867190000|2022-05-18 09:46:30|72.12|71.02|72.16|71.06|72.17|71.07|72.12|71.02|8
1652867200000|2022-05-18 09:46:40|72.17|71.07|72.17|71.07|72.17|71.07|72.16|71.06|7
1652867210000|2022-05-18 09:46:50|72.18|71.08|72.2|71.1|72.2|71.1|72.17|71.07|7
1652867220000|2022-05-18 09:47:00|72.21|71.11|72.2|71.1|72.21|71.11|72.19|71.09|6
1652867230000|2022-05-18 09:47:10|72.19|71.09|72.21|71.11|72.21|71.11|72.19|71.09|7
1652867240000|2022-05-18 09:47:20|72.22|71.12|72.27|71.17|72.28|71.18|72.22|71.12|7
1652867250000|2022-05-18 09:47:30|72.28|71.18|72.35|71.25|72.35|71.25|72.28|71.18|7
1652867260000|2022-05-18 09:47:40|72.34|71.24|72.44|71.34|72.44|71.34|72.34|71.24|11
1652867270000|2022-05-18 09:47:50|72.43|71.33|72.44|71.34|72.44|71.34|72.42|71.32|6
1652867280000|2022-05-18 09:48:00|72.43|71.33|72.41|71.31|72.43|71.33|72.37|71.27|9
1652867290000|2022-05-18 09:48:10|72.4|71.3|72.44|71.34|72.44|71.34|72.4|71.3|5
1652867300000|2022-05-18 09:48:20|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|2
1652867310000|2022-05-18 09:48:30|72.43|71.33|72.45|71.35|72.45|71.35|72.42|71.32|5
1652867320000|2022-05-18 09:48:40|72.46|71.36|72.46|71.36|72.48|71.38|72.44|71.34|9
1652867330000|2022-05-18 09:48:50|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|4
1652867340000|2022-05-18 09:49:00|72.45|71.35|72.47|71.37|72.47|71.37|72.45|71.35|7
1652867350000|2022-05-18 09:49:10|72.46|71.36|72.48|71.38|72.48|71.38|72.46|71.36|3
1652867360000|2022-05-18 09:49:20|72.49|71.39|72.46|71.36|72.49|71.39|72.46|71.36|11
1652867370000|2022-05-18 09:49:30|72.47|71.37|72.42|71.32|72.47|71.37|72.42|71.32|11
1652867380000|2022-05-18 09:49:40|72.43|71.33|72.44|71.34|72.46|71.36|72.43|71.33|10
1652867390000|2022-05-18 09:49:50|72.45|71.35|72.46|71.36|72.47|71.37|72.44|71.34|9
1652867400000|2022-05-18 09:50:00|72.45|71.35|72.48|71.38|72.48|71.38|72.44|71.34|10
1652867410000|2022-05-18 09:50:10|72.54|71.44|72.56|71.46|72.57|71.47|72.54|71.44|9
1652867420000|2022-05-18 09:50:20|72.55|71.45|72.5|71.4|72.55|71.45|72.49|71.39|9
1652867430000|2022-05-18 09:50:30|72.49|71.39|72.46|71.36|72.49|71.39|72.44|71.34|10
1652867440000|2022-05-18 09:50:40|72.45|71.35|72.43|71.33|72.45|71.35|72.43|71.33|3
1652867450000|2022-05-18 09:50:50|72.44|71.34|72.4|71.3|72.44|71.34|72.4|71.3|5
1652867460000|2022-05-18 09:51:00|72.39|71.29|72.4|71.3|72.42|71.32|72.36|71.26|10
1652867470000|2022-05-18 09:51:10|72.41|71.31|72.41|71.31|72.41|71.31|72.4|71.3|3
1652867480000|2022-05-18 09:51:20|72.42|71.32|72.4|71.3|72.42|71.32|72.4|71.3|3
1652867490000|2022-05-18 09:51:30|72.39|71.29|72.4|71.3|72.42|71.32|72.39|71.29|6
1652867510000|2022-05-18 09:51:50|72.39|71.29|72.39|71.29|72.39|71.29|72.39|71.29|1
1652867520000|2022-05-18 09:52:00|72.4|71.3|72.41|71.31|72.42|71.32|72.4|71.3|6
1652867530000|2022-05-18 09:52:10|72.4|71.3|72.39|71.29|72.42|71.32|72.39|71.29|8
1652867540000|2022-05-18 09:52:20|72.4|71.3|72.4|71.3|72.4|71.3|72.4|71.3|1
1652867550000|2022-05-18 09:52:30|72.41|71.31|72.4|71.3|72.41|71.31|72.4|71.3|4
1652867560000|2022-05-18 09:52:40|72.39|71.29|72.4|71.3|72.41|71.31|72.39|71.29|8
1652867570000|2022-05-18 09:52:50|72.41|71.31|72.4|71.3|72.41|71.31|72.39|71.29|6
1652867580000|2022-05-18 09:53:00|72.41|71.31|72.42|71.32|72.42|71.32|72.4|71.3|16
1652867590000|2022-05-18 09:53:10|72.43|71.33|72.44|71.34|72.44|71.34|72.42|71.32|4
1652867600000|2022-05-18 09:53:20|72.45|71.35|72.47|71.37|72.48|71.38|72.44|71.34|7
1652867610000|2022-05-18 09:53:30|72.48|71.38|72.48|71.38|72.49|71.39|72.44|71.34|9
1652867620000|2022-05-18 09:53:40|72.47|71.37|72.49|71.39|72.49|71.39|72.47|71.37|3
1652867630000|2022-05-18 09:53:50|72.48|71.38|72.48|71.38|72.48|71.38|72.44|71.34|10
1652867640000|2022-05-18 09:54:00|72.49|71.39|72.48|71.38|72.49|71.39|72.47|71.37|4
1652867650000|2022-05-18 09:54:10|72.47|71.37|72.5|71.4|72.5|71.4|72.47|71.37|4
1652867660000|2022-05-18 09:54:20|72.49|71.39|72.47|71.37|72.49|71.39|72.46|71.36|13
1652867670000|2022-05-18 09:54:30|72.46|71.36|72.48|71.38|72.48|71.38|72.46|71.36|5
1652867680000|2022-05-18 09:54:40|72.47|71.37|72.44|71.34|72.47|71.37|72.42|71.32|6
1652867690000|2022-05-18 09:54:50|72.45|71.35|72.44|71.34|72.45|71.35|72.42|71.32|8
1652867700000|2022-05-18 09:55:00|72.43|71.33|72.43|71.33|72.43|71.33|72.42|71.32|5
1652867710000|2022-05-18 09:55:10|72.42|71.32|72.43|71.33|72.43|71.33|72.42|71.32|2
1652867720000|2022-05-18 09:55:20|72.42|71.32|72.43|71.33|72.43|71.33|72.42|71.32|2
1652867730000|2022-05-18 09:55:30|72.42|71.32|72.47|71.37|72.47|71.37|72.42|71.32|5
1652867740000|2022-05-18 09:55:40|72.46|71.36|72.42|71.32|72.46|71.36|72.42|71.32|4
1652867750000|2022-05-18 09:55:50|72.41|71.31|72.37|71.27|72.41|71.31|72.37|71.27|4
1652867790000|2022-05-18 09:56:30|72.38|71.28|72.37|71.27|72.38|71.28|72.36|71.26|4
1652867800000|2022-05-18 09:56:40|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|2
1652867810000|2022-05-18 09:56:50|72.38|71.28|72.4|71.3|72.4|71.3|72.38|71.28|3
1652867820000|2022-05-18 09:57:00|72.39|71.29|72.38|71.28|72.4|71.3|72.38|71.28|8
1652867830000|2022-05-18 09:57:10|72.33|71.23|72.29|71.19|72.33|71.23|72.29|71.19|4
1652867840000|2022-05-18 09:57:20|72.28|71.18|72.28|71.18|72.29|71.19|72.28|71.18|3
1652867850000|2022-05-18 09:57:30|72.27|71.17|72.24|71.14|72.28|71.18|72.23|71.13|6
1652867860000|2022-05-18 09:57:40|72.25|71.15|72.24|71.14|72.25|71.15|72.23|71.13|6
1652867870000|2022-05-18 09:57:50|72.23|71.13|72.22|71.12|72.24|71.14|72.21|71.11|8
1652867880000|2022-05-18 09:58:00|72.21|71.11|72.18|71.08|72.21|71.11|72.15|71.05|13
1652867890000|2022-05-18 09:58:10|72.17|71.07|72.17|71.07|72.17|71.07|72.16|71.06|3
1652867900000|2022-05-18 09:58:20|72.18|71.08|72.23|71.13|72.23|71.13|72.18|71.08|16
1652867910000|2022-05-18 09:58:30|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1652867920000|2022-05-18 09:58:40|72.23|71.13|72.19|71.09|72.24|71.14|72.19|71.09|8
1652867930000|2022-05-18 09:58:50|72.2|71.1|72.18|71.08|72.21|71.11|72.17|71.07|5
1652867940000|2022-05-18 09:59:00|72.19|71.09|72.22|71.12|72.22|71.12|72.19|71.09|4
1652867950000|2022-05-18 09:59:10|72.23|71.13|72.23|71.13|72.23|71.13|72.22|71.12|3
1652867970000|2022-05-18 09:59:30|72.24|71.14|72.32|71.22|72.32|71.22|72.24|71.14|10
1652867980000|2022-05-18 09:59:40|72.33|71.23|72.38|71.28|72.38|71.28|72.3|71.2|9
1652867990000|2022-05-18 09:59:50|72.37|71.27|72.38|71.28|72.38|71.28|72.36|71.26|8
1652868000000|2022-05-18 10:00:00|72.39|71.29|72.37|71.27|72.39|71.29|72.36|71.26|9
1652868010000|2022-05-18 10:00:10|72.36|71.26|72.35|71.25|72.36|71.26|72.34|71.24|3
1652868020000|2022-05-18 10:00:20|72.37|71.27|72.4|71.3|72.4|71.3|72.37|71.27|6
1652868030000|2022-05-18 10:00:30|72.41|71.31|72.5|71.4|72.5|71.4|72.41|71.31|6
1652868040000|2022-05-18 10:00:40|72.51|71.41|72.51|71.41|72.53|71.43|72.51|71.41|5
1652868050000|2022-05-18 10:00:50|72.52|71.42|72.54|71.44|72.54|71.44|72.5|71.4|9
1652868060000|2022-05-18 10:01:00|72.55|71.45|72.53|71.43|72.55|71.45|72.53|71.43|5
1652868070000|2022-05-18 10:01:10|72.52|71.42|72.55|71.45|72.55|71.45|72.52|71.42|7
1652868080000|2022-05-18 10:01:20|72.54|71.44|72.53|71.43|72.55|71.45|72.53|71.43|4
1652868090000|2022-05-18 10:01:30|72.54|71.44|72.55|71.45|72.56|71.46|72.54|71.44|4
1652868100000|2022-05-18 10:01:40|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|2
1652868110000|2022-05-18 10:01:50|72.56|71.46|72.54|71.44|72.56|71.46|72.53|71.43|11
1652868120000|2022-05-18 10:02:00|72.55|71.45|72.53|71.43|72.56|71.46|72.53|71.43|5
1652868130000|2022-05-18 10:02:10|72.52|71.42|72.57|71.47|72.57|71.47|72.52|71.42|10
1652868140000|2022-05-18 10:02:20|72.56|71.46|72.56|71.46|72.57|71.47|72.56|71.46|3
1652868150000|2022-05-18 10:02:30|72.57|71.47|72.58|71.48|72.58|71.48|72.56|71.46|4
1652868160000|2022-05-18 10:02:40|72.59|71.49|72.65|71.55|72.67|71.57|72.59|71.49|9
1652868170000|2022-05-18 10:02:50|72.64|71.54|72.72|71.62|72.73|71.63|72.63|71.53|10
1652868180000|2022-05-18 10:03:00|72.71|71.61|72.72|71.62|72.73|71.63|72.71|71.61|4
1652868190000|2022-05-18 10:03:10|72.71|71.61|72.67|71.57|72.71|71.61|72.67|71.57|13
1652868200000|2022-05-18 10:03:20|72.66|71.56|72.63|71.53|72.66|71.56|72.63|71.53|9
1652868210000|2022-05-18 10:03:30|72.64|71.54|72.67|71.57|72.67|71.57|72.63|71.53|6
1652868220000|2022-05-18 10:03:40|72.66|71.56|72.68|71.58|72.69|71.59|72.66|71.56|7
1652868230000|2022-05-18 10:03:50|72.66|71.56|72.66|71.56|72.66|71.56|72.65|71.55|3
1652868240000|2022-05-18 10:04:00|72.65|71.55|72.62|71.52|72.65|71.55|72.62|71.52|4
1652868250000|2022-05-18 10:04:10|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|4
1652868260000|2022-05-18 10:04:20|72.65|71.55|72.64|71.54|72.65|71.55|72.64|71.54|2
1652868270000|2022-05-18 10:04:30|72.67|71.57|72.67|71.57|72.68|71.58|72.67|71.57|3
1652868280000|2022-05-18 10:04:40|72.68|71.58|72.67|71.57|72.68|71.58|72.65|71.55|9
1652868290000|2022-05-18 10:04:50|72.66|71.56|72.66|71.56|72.67|71.57|72.66|71.56|5
1652868300000|2022-05-18 10:05:00|72.67|71.57|72.66|71.56|72.67|71.57|72.66|71.56|2
1652868310000|2022-05-18 10:05:10|72.67|71.57|72.67|71.57|72.67|71.57|72.67|71.57|1
1652868320000|2022-05-18 10:05:20|72.66|71.56|72.66|71.56|72.66|71.56|72.66|71.56|1
1652868330000|2022-05-18 10:05:30|72.67|71.57|72.67|71.57|72.68|71.58|72.65|71.55|9
1652868340000|2022-05-18 10:05:40|72.68|71.58|72.68|71.58|72.68|71.58|72.67|71.57|3
1652868350000|2022-05-18 10:05:50|72.69|71.59|72.68|71.58|72.69|71.59|72.67|71.57|4
1652868360000|2022-05-18 10:06:00|72.69|71.59|72.78|71.68|72.78|71.68|72.69|71.59|7
1652868370000|2022-05-18 10:06:10|72.79|71.69|72.73|71.63|72.79|71.69|72.73|71.63|4
1652868380000|2022-05-18 10:06:20|72.74|71.64|72.74|71.64|72.74|71.64|72.74|71.64|1
1652868390000|2022-05-18 10:06:30|72.73|71.63|72.72|71.62|72.73|71.63|72.72|71.62|4
1652868400000|2022-05-18 10:06:40|72.71|71.61|72.7|71.6|72.71|71.61|72.68|71.58|5
1652868410000|2022-05-18 10:06:50|72.69|71.59|72.68|71.58|72.69|71.59|72.68|71.58|2
1652868420000|2022-05-18 10:07:00|72.67|71.57|72.64|71.54|72.67|71.57|72.64|71.54|5
1652868430000|2022-05-18 10:07:10|72.66|71.56|72.69|71.59|72.71|71.61|72.66|71.56|9
1652868440000|2022-05-18 10:07:20|72.68|71.58|72.69|71.59|72.7|71.6|72.67|71.57|12
1652868450000|2022-05-18 10:07:30|72.68|71.58|72.68|71.58|72.68|71.58|72.68|71.58|1
1652868460000|2022-05-18 10:07:40|72.67|71.57|72.64|71.54|72.67|71.57|72.64|71.54|7
1652868470000|2022-05-18 10:07:50|72.63|71.53|72.6|71.5|72.63|71.53|72.59|71.49|4
1652868480000|2022-05-18 10:08:00|72.59|71.49|72.59|71.49|72.6|71.5|72.59|71.49|3
1652868490000|2022-05-18 10:08:10|72.6|71.5|72.61|71.51|72.61|71.51|72.6|71.5|2
1652868500000|2022-05-18 10:08:20|72.6|71.5|72.65|71.55|72.65|71.55|72.6|71.5|8
1652868510000|2022-05-18 10:08:30|72.64|71.54|72.64|71.54|72.65|71.55|72.64|71.54|11
1652868520000|2022-05-18 10:08:40|72.65|71.55|72.67|71.57|72.68|71.58|72.64|71.54|6
1652868530000|2022-05-18 10:08:50|72.68|71.58|72.68|71.58|72.69|71.59|72.68|71.58|11
1652868550000|2022-05-18 10:09:10|72.67|71.57|72.67|71.57|72.67|71.57|72.67|71.57|1
1652868560000|2022-05-18 10:09:20|72.68|71.58|72.72|71.62|72.72|71.62|72.68|71.58|3
1652868570000|2022-05-18 10:09:30|72.71|71.61|72.7|71.6|72.72|71.62|72.7|71.6|4
1652868580000|2022-05-18 10:09:40|72.69|71.59|72.7|71.6|72.7|71.6|72.69|71.59|4
1652868590000|2022-05-18 10:09:50|72.71|71.61|72.7|71.6|72.73|71.63|72.7|71.6|5
1652868600000|2022-05-18 10:10:00|72.69|71.59|72.67|71.57|72.69|71.59|72.67|71.57|3
1652868620000|2022-05-18 10:10:20|72.63|71.53|72.6|71.5|72.63|71.53|72.6|71.5|8
1652868630000|2022-05-18 10:10:30|72.61|71.51|72.62|71.52|72.64|71.54|72.61|71.51|10
1652868640000|2022-05-18 10:10:40|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|2
1652868650000|2022-05-18 10:10:50|72.63|71.53|72.63|71.53|72.64|71.54|72.63|71.53|3
1652868660000|2022-05-18 10:11:00|72.64|71.54|72.6|71.5|72.64|71.54|72.6|71.5|3
1652868670000|2022-05-18 10:11:10|72.61|71.51|72.64|71.54|72.65|71.55|72.61|71.51|4
1652868680000|2022-05-18 10:11:20|72.65|71.55|72.65|71.55|72.65|71.55|72.65|71.55|1
1652868690000|2022-05-18 10:11:30|72.64|71.54|72.65|71.55|72.65|71.55|72.64|71.54|2
1652868700000|2022-05-18 10:11:40|72.64|71.54|72.64|71.54|72.64|71.54|72.63|71.53|3
1652868710000|2022-05-18 10:11:50|72.63|71.53|72.63|71.53|72.63|71.53|72.63|71.53|1
1652868720000|2022-05-18 10:12:00|72.64|71.54|72.64|71.54|72.65|71.55|72.64|71.54|5
1652868730000|2022-05-18 10:12:10|72.65|71.55|72.65|71.55|72.65|71.55|72.64|71.54|7
1652868740000|2022-05-18 10:12:20|72.64|71.54|72.64|71.54|72.64|71.54|72.63|71.53|5
1652868750000|2022-05-18 10:12:30|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|2
1652868770000|2022-05-18 10:12:50|72.65|71.55|72.67|71.57|72.67|71.57|72.65|71.55|3
1652868780000|2022-05-18 10:13:00|72.66|71.56|72.68|71.58|72.69|71.59|72.66|71.56|5
1652868790000|2022-05-18 10:13:10|72.67|71.57|72.63|71.53|72.67|71.57|72.63|71.53|6
1652868800000|2022-05-18 10:13:20|72.64|71.54|72.6|71.5|72.64|71.54|72.6|71.5|5
1652868810000|2022-05-18 10:13:30|72.62|71.52|72.72|71.62|72.72|71.62|72.62|71.52|4
1652868820000|2022-05-18 10:13:40|72.71|71.61|72.69|71.59|72.71|71.61|72.67|71.57|5
1652868830000|2022-05-18 10:13:50|72.7|71.6|72.72|71.62|72.72|71.62|72.7|71.6|3
1652868840000|2022-05-18 10:14:00|72.73|71.63|72.82|71.72|72.82|71.72|72.73|71.63|11
1652868850000|2022-05-18 10:14:10|72.81|71.71|72.8|71.7|72.81|71.71|72.8|71.7|2
1652868860000|2022-05-18 10:14:20|72.79|71.69|72.73|71.63|72.79|71.69|72.72|71.62|7
1652868870000|2022-05-18 10:14:30|72.76|71.66|72.77|71.67|72.79|71.69|72.76|71.66|7
1652868880000|2022-05-18 10:14:40|72.78|71.68|72.77|71.67|72.78|71.68|72.77|71.67|2
1652868890000|2022-05-18 10:14:50|72.76|71.66|72.77|71.67|72.77|71.67|72.76|71.66|2
1652868900000|2022-05-18 10:15:00|72.78|71.68|72.78|71.68|72.78|71.68|72.77|71.67|3
1652868920000|2022-05-18 10:15:20|72.79|71.69|72.8|71.7|72.8|71.7|72.79|71.69|2
1652868930000|2022-05-18 10:15:30|72.81|71.71|72.8|71.7|72.81|71.71|72.8|71.7|4
1652868940000|2022-05-18 10:15:40|72.81|71.71|72.8|71.7|72.81|71.71|72.8|71.7|2
1652868950000|2022-05-18 10:15:50|72.79|71.69|72.8|71.7|72.8|71.7|72.79|71.69|2
1652868970000|2022-05-18 10:16:10|72.79|71.69|72.81|71.71|72.81|71.71|72.79|71.69|3
1652868980000|2022-05-18 10:16:20|72.8|71.7|72.8|71.7|72.8|71.7|72.8|71.7|1
1652868990000|2022-05-18 10:16:30|72.79|71.69|72.78|71.68|72.79|71.69|72.78|71.68|4
1652869000000|2022-05-18 10:16:40|72.77|71.67|72.75|71.65|72.78|71.68|72.75|71.65|5
1652869010000|2022-05-18 10:16:50|72.76|71.66|72.77|71.67|72.77|71.67|72.76|71.66|2
1652869020000|2022-05-18 10:17:00|72.78|71.68|72.69|71.59|72.78|71.68|72.69|71.59|11
1652869030000|2022-05-18 10:17:10|72.68|71.58|72.66|71.56|72.69|71.59|72.66|71.56|7
1652869040000|2022-05-18 10:17:20|72.65|71.55|72.7|71.6|72.71|71.61|72.65|71.55|8
1652869050000|2022-05-18 10:17:30|72.69|71.59|72.68|71.58|72.69|71.59|72.68|71.58|2
1652869060000|2022-05-18 10:17:40|72.67|71.57|72.71|71.61|72.71|71.61|72.67|71.57|9
1652869070000|2022-05-18 10:17:50|72.7|71.6|72.69|71.59|72.71|71.61|72.69|71.59|6
1652869080000|2022-05-18 10:18:00|72.71|71.61|72.81|71.71|72.82|71.72|72.71|71.61|10
1652869090000|2022-05-18 10:18:10|72.82|71.72|72.9|71.8|72.92|71.82|72.82|71.72|10
1652869100000|2022-05-18 10:18:20|72.89|71.79|72.89|71.79|72.9|71.8|72.88|71.78|5
1652869110000|2022-05-18 10:18:30|72.88|71.78|72.81|71.71|72.88|71.78|72.81|71.71|9
1652869120000|2022-05-18 10:18:40|72.83|71.73|72.82|71.72|72.86|71.76|72.82|71.72|8
1652869130000|2022-05-18 10:18:50|72.84|71.74|72.84|71.74|72.84|71.74|72.83|71.73|7
1652869140000|2022-05-18 10:19:00|72.83|71.73|72.83|71.73|72.83|71.73|72.82|71.72|5
1652869150000|2022-05-18 10:19:10|72.82|71.72|72.83|71.73|72.83|71.73|72.82|71.72|2
1652869160000|2022-05-18 10:19:20|72.82|71.72|72.85|71.75|72.85|71.75|72.82|71.72|4
1652869170000|2022-05-18 10:19:30|72.84|71.74|72.84|71.74|72.84|71.74|72.83|71.73|3
1652869180000|2022-05-18 10:19:40|72.85|71.75|72.87|71.77|72.87|71.77|72.85|71.75|5
1652869190000|2022-05-18 10:19:50|72.86|71.76|72.89|71.79|72.89|71.79|72.86|71.76|2
1652869210000|2022-05-18 10:20:10|72.88|71.78|72.89|71.79|72.89|71.79|72.88|71.78|2
1652869220000|2022-05-18 10:20:20|72.88|71.78|72.89|71.79|72.89|71.79|72.88|71.78|2
1652869230000|2022-05-18 10:20:30|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1652869240000|2022-05-18 10:20:40|72.88|71.78|72.89|71.79|72.89|71.79|72.88|71.78|2
1652869250000|2022-05-18 10:20:50|72.88|71.78|72.88|71.78|72.88|71.78|72.87|71.77|7
1652869270000|2022-05-18 10:21:10|72.87|71.77|72.87|71.77|72.87|71.77|72.86|71.76|7
1652869280000|2022-05-18 10:21:20|72.86|71.76|72.85|71.75|72.86|71.76|72.85|71.75|6
1652869290000|2022-05-18 10:21:30|72.86|71.76|72.87|71.77|72.87|71.77|72.85|71.75|5
1652869320000|2022-05-18 10:22:00|72.88|71.78|72.9|71.8|72.9|71.8|72.87|71.77|8
1652869330000|2022-05-18 10:22:10|72.89|71.79|72.9|71.8|72.9|71.8|72.89|71.79|2
1652869350000|2022-05-18 10:22:30|72.93|71.83|72.99|71.89|73|71.9|72.93|71.83|10
1652869360000|2022-05-18 10:22:40|73|71.9|72.99|71.89|73|71.9|72.98|71.88|8
1652869370000|2022-05-18 10:22:50|72.98|71.88|72.99|71.89|72.99|71.89|72.98|71.88|8
1652869380000|2022-05-18 10:23:00|72.98|71.88|72.97|71.87|72.99|71.89|72.97|71.87|4
1652869400000|2022-05-18 10:23:20|72.96|71.86|72.97|71.87|72.97|71.87|72.93|71.83|11
1652869420000|2022-05-18 10:23:40|72.98|71.88|72.97|71.87|72.98|71.88|72.97|71.87|2
1652869430000|2022-05-18 10:23:50|72.98|71.88|72.99|71.89|72.99|71.89|72.98|71.88|2
1652869440000|2022-05-18 10:24:00|73|71.9|73.06|71.96|73.06|71.96|72.99|71.89|6
1652869450000|2022-05-18 10:24:10|73.05|71.95|73.08|71.98|73.08|71.98|73.05|71.95|8
1652869460000|2022-05-18 10:24:20|73.07|71.97|73.07|71.97|73.08|71.98|73.07|71.97|5
1652869470000|2022-05-18 10:24:30|73.08|71.98|73.05|71.95|73.08|71.98|73.05|71.95|8
1652869480000|2022-05-18 10:24:40|73.06|71.96|73.06|71.96|73.07|71.97|73.05|71.95|7
1652869490000|2022-05-18 10:24:50|73.07|71.97|73.07|71.97|73.07|71.97|73.06|71.96|7
1652869500000|2022-05-18 10:25:00|73.06|71.96|73.06|71.96|73.07|71.97|73.06|71.96|3
1652869510000|2022-05-18 10:25:10|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652869520000|2022-05-18 10:25:20|73.08|71.98|73.09|71.99|73.09|71.99|73.08|71.98|2
1652869530000|2022-05-18 10:25:30|73.08|71.98|73.07|71.97|73.08|71.98|73.06|71.96|6
1652869540000|2022-05-18 10:25:40|73.08|71.98|73.07|71.97|73.08|71.98|73.07|71.97|4
1652869550000|2022-05-18 10:25:50|73.08|71.98|73.08|71.98|73.08|71.98|73.07|71.97|11
1652869560000|2022-05-18 10:26:00|73.07|71.97|73.08|71.98|73.08|71.98|73.07|71.97|4
1652869570000|2022-05-18 10:26:10|73.09|71.99|73.13|72.03|73.13|72.03|73.09|71.99|5
1652869580000|2022-05-18 10:26:20|73.12|72.02|73.13|72.03|73.13|72.03|73.12|72.02|2
1652869590000|2022-05-18 10:26:30|73.12|72.02|73.1|72|73.12|72.02|73.1|72|4
1652869600000|2022-05-18 10:26:40|73.11|72.01|73.11|72.01|73.11|72.01|73.11|72.01|1
1652869610000|2022-05-18 10:26:50|73.1|72|73.09|71.99|73.11|72.01|73.08|71.98|5
1652869620000|2022-05-18 10:27:00|73.08|71.98|73.1|72|73.11|72.01|73.08|71.98|8
1652869630000|2022-05-18 10:27:10|73.11|72.01|73.08|71.98|73.11|72.01|73.08|71.98|6
1652869640000|2022-05-18 10:27:20|73.09|71.99|73.08|71.98|73.09|71.99|73.08|71.98|2
1652869650000|2022-05-18 10:27:30|73.07|71.97|73.08|71.98|73.09|71.99|73.07|71.97|4
1652869660000|2022-05-18 10:27:40|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652869700000|2022-05-18 10:28:20|73.08|71.98|73.09|71.99|73.1|72|73.08|71.98|4
1652869720000|2022-05-18 10:28:40|73.1|72|73.11|72.01|73.11|72.01|73.1|72|10
1652869730000|2022-05-18 10:28:50|73.12|72.02|73.12|72.02|73.12|72.02|73.11|72.01|3
1652869750000|2022-05-18 10:29:10|73.13|72.03|73.22|72.12|73.22|72.12|73.13|72.03|6
1652869760000|2022-05-18 10:29:20|73.23|72.13|73.27|72.17|73.27|72.17|73.22|72.12|8
1652869770000|2022-05-18 10:29:30|73.28|72.18|73.27|72.17|73.29|72.19|73.27|72.17|6
1652869780000|2022-05-18 10:29:40|73.26|72.16|73.26|72.16|73.27|72.17|73.26|72.16|3
1652869790000|2022-05-18 10:29:50|73.25|72.15|73.25|72.15|73.25|72.15|73.24|72.14|3
1652869800000|2022-05-18 10:30:00|73.26|72.16|73.25|72.15|73.27|72.17|73.25|72.15|4
1652869810000|2022-05-18 10:30:10|73.24|72.14|73.25|72.15|73.25|72.15|73.24|72.14|4
1652869820000|2022-05-18 10:30:20|73.24|72.14|73.25|72.15|73.25|72.15|73.24|72.14|4
1652869840000|2022-05-18 10:30:40|73.24|72.14|73.19|72.09|73.24|72.14|73.17|72.07|10
1652869850000|2022-05-18 10:30:50|73.18|72.08|73.16|72.06|73.18|72.08|73.16|72.06|3
1652869860000|2022-05-18 10:31:00|73.15|72.05|73.11|72.01|73.15|72.05|73.11|72.01|6
1652869870000|2022-05-18 10:31:10|73.1|72|73.06|71.96|73.11|72.01|73.06|71.96|8
1652869880000|2022-05-18 10:31:20|73.07|71.97|73.1|72|73.1|72|73.07|71.97|4
1652869890000|2022-05-18 10:31:30|73.11|72.01|73.12|72.02|73.12|72.02|73.11|72.01|2
1652869900000|2022-05-18 10:31:40|73.11|72.01|73.11|72.01|73.11|72.01|73.1|72|3
1652869910000|2022-05-18 10:31:50|73.1|72|73.1|72|73.1|72|73.1|72|1
1652869920000|2022-05-18 10:32:00|73.11|72.01|73.1|72|73.11|72.01|73.1|72|2
1652869930000|2022-05-18 10:32:10|73.09|71.99|73.1|72|73.1|72|73.08|71.98|4
1652869940000|2022-05-18 10:32:20|73.09|71.99|73.07|71.97|73.1|72|73.07|71.97|5
1652869950000|2022-05-18 10:32:30|73.06|71.96|73.06|71.96|73.06|71.96|73.05|71.95|3
1652869970000|2022-05-18 10:32:50|73.02|71.92|72.98|71.88|73.02|71.92|72.98|71.88|5
1652869980000|2022-05-18 10:33:00|72.99|71.89|73|71.9|73|71.9|72.99|71.89|6
1652869990000|2022-05-18 10:33:10|72.99|71.89|72.96|71.86|73|71.9|72.96|71.86|17
1652870000000|2022-05-18 10:33:20|72.97|71.87|72.96|71.86|72.97|71.87|72.96|71.86|2
1652870010000|2022-05-18 10:33:30|72.95|71.85|72.98|71.88|72.99|71.89|72.92|71.82|13
1652870020000|2022-05-18 10:33:40|72.96|71.86|72.97|71.87|72.97|71.87|72.96|71.86|2
1652870030000|2022-05-18 10:33:50|72.96|71.86|72.96|71.86|72.96|71.86|72.96|71.86|1
1652870040000|2022-05-18 10:34:00|72.95|71.85|72.92|71.82|72.96|71.86|72.92|71.82|6
1652870050000|2022-05-18 10:34:10|72.91|71.81|72.92|71.82|72.93|71.83|72.91|71.81|4
1652870060000|2022-05-18 10:34:20|72.93|71.83|72.93|71.83|72.93|71.83|72.93|71.83|1
1652870070000|2022-05-18 10:34:30|72.92|71.82|72.92|71.82|72.93|71.83|72.92|71.82|3
1652870080000|2022-05-18 10:34:40|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|2
1652870090000|2022-05-18 10:34:50|72.93|71.83|72.93|71.83|72.93|71.83|72.93|71.83|1
1652870100000|2022-05-18 10:35:00|72.92|71.82|72.89|71.79|72.92|71.82|72.89|71.79|8
1652870110000|2022-05-18 10:35:10|72.86|71.76|72.89|71.79|72.89|71.79|72.84|71.74|9
1652870120000|2022-05-18 10:35:20|72.88|71.78|72.87|71.77|72.89|71.79|72.87|71.77|12
1652870130000|2022-05-18 10:35:30|72.86|71.76|72.84|71.74|72.87|71.77|72.83|71.73|10
1652870140000|2022-05-18 10:35:40|72.81|71.71|72.79|71.69|72.81|71.71|72.79|71.69|13
1652870150000|2022-05-18 10:35:50|72.78|71.68|72.8|71.7|72.8|71.7|72.78|71.68|5
1652870160000|2022-05-18 10:36:00|72.79|71.69|72.79|71.69|72.79|71.69|72.79|71.69|1
1652870170000|2022-05-18 10:36:10|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|2
1652870180000|2022-05-18 10:36:20|72.8|71.7|72.8|71.7|72.8|71.7|72.8|71.7|1
1652870190000|2022-05-18 10:36:30|72.81|71.71|72.81|71.71|72.81|71.71|72.81|71.71|1
1652870200000|2022-05-18 10:36:40|72.82|71.72|72.82|71.72|72.83|71.73|72.81|71.71|5
1652870210000|2022-05-18 10:36:50|72.81|71.71|72.81|71.71|72.81|71.71|72.81|71.71|1
1652870220000|2022-05-18 10:37:00|72.8|71.7|72.8|71.7|72.8|71.7|72.8|71.7|1
1652870240000|2022-05-18 10:37:20|72.81|71.71|72.81|71.71|72.81|71.71|72.8|71.7|7
1652870260000|2022-05-18 10:37:40|72.8|71.7|72.8|71.7|72.8|71.7|72.8|71.7|1
1652870270000|2022-05-18 10:37:50|72.79|71.69|72.78|71.68|72.79|71.69|72.78|71.68|2
1652870280000|2022-05-18 10:38:00|72.79|71.69|72.8|71.7|72.81|71.71|72.79|71.69|4
1652870290000|2022-05-18 10:38:10|72.79|71.69|72.79|71.69|72.79|71.69|72.79|71.69|1
1652870300000|2022-05-18 10:38:20|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|2
1652870310000|2022-05-18 10:38:30|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|4
1652870320000|2022-05-18 10:38:40|72.8|71.7|72.8|71.7|72.8|71.7|72.8|71.7|1
1652870330000|2022-05-18 10:38:50|72.79|71.69|72.79|71.69|72.79|71.69|72.79|71.69|1
1652870340000|2022-05-18 10:39:00|72.78|71.68|72.8|71.7|72.8|71.7|72.78|71.68|3
1652870350000|2022-05-18 10:39:10|72.81|71.71|72.81|71.71|72.81|71.71|72.81|71.71|1
1652870360000|2022-05-18 10:39:20|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|2
1652870370000|2022-05-18 10:39:30|72.8|71.7|72.83|71.73|72.83|71.73|72.8|71.7|4
1652870380000|2022-05-18 10:39:40|72.84|71.74|72.83|71.73|72.84|71.74|72.83|71.73|4
1652870390000|2022-05-18 10:39:50|72.84|71.74|72.83|71.73|72.84|71.74|72.83|71.73|2
1652870400000|2022-05-18 10:40:00|72.84|71.74|72.83|71.73|72.84|71.74|72.83|71.73|2
1652870410000|2022-05-18 10:40:10|72.82|71.72|72.82|71.72|72.82|71.72|72.82|71.72|1
1652870420000|2022-05-18 10:40:20|72.83|71.73|72.83|71.73|72.83|71.73|72.82|71.72|7
1652870430000|2022-05-18 10:40:30|72.82|71.72|72.81|71.71|72.82|71.72|72.81|71.71|2
1652870440000|2022-05-18 10:40:40|72.82|71.72|72.82|71.72|72.82|71.72|72.82|71.72|1
1652870480000|2022-05-18 10:41:20|72.83|71.73|72.82|71.72|72.83|71.73|72.82|71.72|2
1652870490000|2022-05-18 10:41:30|72.83|71.73|72.9|71.8|72.9|71.8|72.82|71.72|8
1652870500000|2022-05-18 10:41:40|72.89|71.79|72.89|71.79|72.9|71.8|72.89|71.79|3
1652870510000|2022-05-18 10:41:50|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1652870520000|2022-05-18 10:42:00|72.9|71.8|72.91|71.81|72.91|71.81|72.9|71.8|2
1652870530000|2022-05-18 10:42:10|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1652870540000|2022-05-18 10:42:20|72.91|71.81|72.91|71.81|72.91|71.81|72.9|71.8|3
1652870570000|2022-05-18 10:42:50|72.9|71.8|72.9|71.8|72.9|71.8|72.9|71.8|1
1652870580000|2022-05-18 10:43:00|72.91|71.81|72.91|71.81|72.92|71.82|72.91|71.81|3
1652870590000|2022-05-18 10:43:10|72.9|71.8|72.87|71.77|72.9|71.8|72.87|71.77|8
1652870600000|2022-05-18 10:43:20|72.86|71.76|72.87|71.77|72.87|71.77|72.86|71.76|10
1652870610000|2022-05-18 10:43:30|72.88|71.78|72.9|71.8|72.9|71.8|72.87|71.77|4
1652870620000|2022-05-18 10:43:40|72.92|71.82|72.94|71.84|72.94|71.84|72.92|71.82|3
1652870630000|2022-05-18 10:43:50|72.93|71.83|72.93|71.83|72.94|71.84|72.93|71.83|7
1652870640000|2022-05-18 10:44:00|72.94|71.84|72.93|71.83|72.94|71.84|72.93|71.83|4
1652870650000|2022-05-18 10:44:10|72.92|71.82|72.92|71.82|72.92|71.82|72.9|71.8|9
1652870660000|2022-05-18 10:44:20|72.93|71.83|72.93|71.83|72.94|71.84|72.92|71.82|5
1652870670000|2022-05-18 10:44:30|72.94|71.84|72.93|71.83|72.94|71.84|72.93|71.83|2
1652870700000|2022-05-18 10:45:00|72.92|71.82|72.89|71.79|72.93|71.83|72.89|71.79|6
1652870710000|2022-05-18 10:45:10|72.88|71.78|72.86|71.76|72.89|71.79|72.86|71.76|5
1652870740000|2022-05-18 10:45:40|72.87|71.77|72.87|71.77|72.87|71.77|72.87|71.77|1
1652870760000|2022-05-18 10:46:00|72.88|71.78|72.88|71.78|72.89|71.79|72.87|71.77|5
1652870770000|2022-05-18 10:46:10|72.89|71.79|72.95|71.85|72.96|71.86|72.89|71.79|10
1652870780000|2022-05-18 10:46:20|72.92|71.82|72.91|71.81|72.92|71.82|72.91|71.81|2
1652870810000|2022-05-18 10:46:50|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1652870820000|2022-05-18 10:47:00|72.91|71.81|72.91|71.81|72.91|71.81|72.91|71.81|1
1652870830000|2022-05-18 10:47:10|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1652870840000|2022-05-18 10:47:20|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|4
1652870850000|2022-05-18 10:47:30|72.91|71.81|72.91|71.81|72.91|71.81|72.91|71.81|1
1652870860000|2022-05-18 10:47:40|72.92|71.82|72.91|71.81|72.92|71.82|72.91|71.81|2
1652870870000|2022-05-18 10:47:50|72.92|71.82|72.93|71.83|72.93|71.83|72.91|71.81|10
1652870880000|2022-05-18 10:48:00|72.94|71.84|73|71.9|73|71.9|72.94|71.84|4
1652870890000|2022-05-18 10:48:10|73.01|71.91|73.04|71.94|73.04|71.94|73.01|71.91|4
1652870900000|2022-05-18 10:48:20|73.03|71.93|73.03|71.93|73.05|71.95|73.03|71.93|6
1652870920000|2022-05-18 10:48:40|73.02|71.92|72.97|71.87|73.02|71.92|72.97|71.87|8
1652870930000|2022-05-18 10:48:50|72.96|71.86|72.92|71.82|72.96|71.86|72.92|71.82|5
1652870940000|2022-05-18 10:49:00|72.93|71.83|72.93|71.83|72.93|71.83|72.92|71.82|5
1652870950000|2022-05-18 10:49:10|72.92|71.82|72.94|71.84|72.94|71.84|72.92|71.82|3
1652870970000|2022-05-18 10:49:30|72.93|71.83|72.92|71.82|72.93|71.83|72.92|71.82|2
1652870980000|2022-05-18 10:49:40|72.91|71.81|72.9|71.8|72.92|71.82|72.9|71.8|4
1652870990000|2022-05-18 10:49:50|72.89|71.79|72.88|71.78|72.9|71.8|72.88|71.78|6
1652871000000|2022-05-18 10:50:00|72.89|71.79|72.89|71.79|72.9|71.8|72.89|71.79|5
1652871010000|2022-05-18 10:50:10|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1652871020000|2022-05-18 10:50:20|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|2
1652871100000|2022-05-18 10:51:40|72.95|71.85|72.98|71.88|72.99|71.89|72.95|71.85|5
1652871110000|2022-05-18 10:51:50|72.97|71.87|72.97|71.87|72.97|71.87|72.96|71.86|3
1652871120000|2022-05-18 10:52:00|72.98|71.88|72.99|71.89|72.99|71.89|72.98|71.88|4
1652871130000|2022-05-18 10:52:10|72.98|71.88|73.03|71.93|73.03|71.93|72.98|71.88|6
1652871140000|2022-05-18 10:52:20|73.04|71.94|73.05|71.95|73.06|71.96|73.04|71.94|4
1652871150000|2022-05-18 10:52:30|73.06|71.96|73.05|71.95|73.06|71.96|73.05|71.95|4
1652871160000|2022-05-18 10:52:40|73.04|71.94|73.03|71.93|73.05|71.95|73.02|71.92|6
1652871180000|2022-05-18 10:53:00|73.04|71.94|73.07|71.97|73.08|71.98|73.03|71.93|6
1652871190000|2022-05-18 10:53:10|73.06|71.96|73.04|71.94|73.06|71.96|73.03|71.93|5
1652871200000|2022-05-18 10:53:20|73.05|71.95|73.04|71.94|73.05|71.95|73.04|71.94|2
1652871210000|2022-05-18 10:53:30|73.03|71.93|73|71.9|73.04|71.94|72.99|71.89|12
1652871220000|2022-05-18 10:53:40|72.99|71.89|73.02|71.92|73.02|71.92|72.99|71.89|4
1652871230000|2022-05-18 10:53:50|73.03|71.93|73.05|71.95|73.05|71.95|73.02|71.92|11
1652871240000|2022-05-18 10:54:00|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|2
1652871250000|2022-05-18 10:54:10|73.08|71.98|73.08|71.98|73.08|71.98|73.08|71.98|1
1652871260000|2022-05-18 10:54:20|73.07|71.97|73.08|71.98|73.08|71.98|73.07|71.97|2
1652871270000|2022-05-18 10:54:30|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1652871280000|2022-05-18 10:54:40|73.06|71.96|73.04|71.94|73.06|71.96|73.04|71.94|3
1652871290000|2022-05-18 10:54:50|73.05|71.95|73.04|71.94|73.05|71.95|73.04|71.94|2
1652871300000|2022-05-18 10:55:00|73.05|71.95|73.04|71.94|73.05|71.95|73.04|71.94|4
1652871310000|2022-05-18 10:55:10|73.03|71.93|73.04|71.94|73.04|71.94|73.03|71.93|2
1652871320000|2022-05-18 10:55:20|73.03|71.93|72.98|71.88|73.03|71.93|72.98|71.88|5
1652871340000|2022-05-18 10:55:40|72.99|71.89|73.04|71.94|73.04|71.94|72.99|71.89|5
1652871350000|2022-05-18 10:55:50|73.03|71.93|73.06|71.96|73.06|71.96|73.03|71.93|4
1652871360000|2022-05-18 10:56:00|73.05|71.95|73.05|71.95|73.05|71.95|73.05|71.95|1
1652871390000|2022-05-18 10:56:30|73.04|71.94|73.03|71.93|73.04|71.94|73.03|71.93|2
1652871400000|2022-05-18 10:56:40|73.04|71.94|73.06|71.96|73.06|71.96|73.04|71.94|3
1652871410000|2022-05-18 10:56:50|73.05|71.95|73.05|71.95|73.05|71.95|73.05|71.95|1
1652871420000|2022-05-18 10:57:00|73.06|71.96|73.02|71.92|73.06|71.96|73.02|71.92|5
1652871430000|2022-05-18 10:57:10|73.01|71.91|72.98|71.88|73.01|71.91|72.98|71.88|4
1652871440000|2022-05-18 10:57:20|72.97|71.87|72.97|71.87|72.97|71.87|72.97|71.87|1
1652871450000|2022-05-18 10:57:30|72.98|71.88|72.99|71.89|72.99|71.89|72.98|71.88|2
1652871460000|2022-05-18 10:57:40|72.98|71.88|72.98|71.88|72.99|71.89|72.98|71.88|3
1652871470000|2022-05-18 10:57:50|72.97|71.87|72.97|71.87|72.97|71.87|72.97|71.87|1
1652871480000|2022-05-18 10:58:00|72.98|71.88|72.98|71.88|72.98|71.88|72.98|71.88|1
1652871500000|2022-05-18 10:58:20|72.99|71.89|73|71.9|73|71.9|72.99|71.89|2
1652871510000|2022-05-18 10:58:30|73.01|71.91|73|71.9|73.01|71.91|73|71.9|4
1652871520000|2022-05-18 10:58:40|72.99|71.89|72.99|71.89|72.99|71.89|72.99|71.89|1
1652871540000|2022-05-18 10:59:00|73|71.9|73.03|71.93|73.03|71.93|73|71.9|6
1652871550000|2022-05-18 10:59:10|73.04|71.94|73.06|71.96|73.06|71.96|73.04|71.94|7
1652871560000|2022-05-18 10:59:20|73.05|71.95|73.04|71.94|73.06|71.96|73.04|71.94|4
1652871570000|2022-05-18 10:59:30|73.05|71.95|73.05|71.95|73.05|71.95|73.04|71.94|7
1652871600000|2022-05-18 11:00:00|73.06|71.96|73.06|71.96|73.06|71.96|73.06|71.96|1
1652871610000|2022-05-18 11:00:10|73.07|71.97|73.01|71.91|73.07|71.97|72.99|71.89|10
1652871620000|2022-05-18 11:00:20|73.02|71.92|73.14|72.04|73.14|72.04|73.02|71.92|13
1652871630000|2022-05-18 11:00:30|73.15|72.05|73.32|72.22|73.32|72.22|73.15|72.05|15
1652871640000|2022-05-18 11:00:40|73.33|72.23|73.3|72.2|73.51|72.41|73.27|72.17|15
1652871650000|2022-05-18 11:00:50|73.29|72.19|73.42|72.32|73.42|72.32|73.28|72.18|19
1652871660000|2022-05-18 11:01:00|73.43|72.33|73.3|72.2|73.44|72.34|73.28|72.18|16
1652871670000|2022-05-18 11:01:10|73.32|72.22|73.04|71.94|73.32|72.22|73.04|71.94|22
1652871680000|2022-05-18 11:01:20|73.03|71.93|73.03|71.93|73.03|71.93|73.03|71.93|1
1652871690000|2022-05-18 11:01:30|73.02|71.92|73.11|72.01|73.11|72.01|72.96|71.86|11
1652871700000|2022-05-18 11:01:40|73.13|72.03|73.02|71.92|73.13|72.03|73.02|71.92|14
1652871710000|2022-05-18 11:01:50|73.01|71.91|72.97|71.87|73.02|71.92|72.97|71.87|5
1652871720000|2022-05-18 11:02:00|72.96|71.86|72.94|71.84|72.96|71.86|72.93|71.83|12
1652871730000|2022-05-18 11:02:10|72.95|71.85|72.98|71.88|73|71.9|72.95|71.85|8
1652871740000|2022-05-18 11:02:20|72.97|71.87|72.91|71.81|72.97|71.87|72.91|71.81|8
1652871750000|2022-05-18 11:02:30|72.92|71.82|72.85|71.75|72.92|71.82|72.83|71.73|9
1652871760000|2022-05-18 11:02:40|72.83|71.73|72.81|71.71|72.84|71.74|72.81|71.71|9
1652871770000|2022-05-18 11:02:50|72.82|71.72|72.82|71.72|72.84|71.74|72.82|71.72|11
1652871780000|2022-05-18 11:03:00|72.83|71.73|72.86|71.76|72.86|71.76|72.83|71.73|6
1652871790000|2022-05-18 11:03:10|72.85|71.75|72.83|71.73|72.85|71.75|72.83|71.73|3
1652871800000|2022-05-18 11:03:20|72.82|71.72|72.8|71.7|72.82|71.72|72.8|71.7|3
1652871810000|2022-05-18 11:03:30|72.81|71.71|72.85|71.75|72.86|71.76|72.81|71.71|9
1652871820000|2022-05-18 11:03:40|72.86|71.76|72.81|71.71|72.86|71.76|72.81|71.71|8
1652871830000|2022-05-18 11:03:50|72.82|71.72|72.82|71.72|72.82|71.72|72.81|71.71|5
1652871840000|2022-05-18 11:04:00|72.81|71.71|72.81|71.71|72.82|71.72|72.81|71.71|3
1652871850000|2022-05-18 11:04:10|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|2
1652871860000|2022-05-18 11:04:20|72.8|71.7|72.81|71.71|72.81|71.71|72.8|71.7|6
1652871870000|2022-05-18 11:04:30|72.8|71.7|72.77|71.67|72.8|71.7|72.77|71.67|4
1652871880000|2022-05-18 11:04:40|72.76|71.66|72.65|71.55|72.76|71.66|72.64|71.54|12
1652871890000|2022-05-18 11:04:50|72.64|71.54|72.66|71.56|72.67|71.57|72.64|71.54|9
1652871910000|2022-05-18 11:05:10|72.65|71.55|72.64|71.54|72.65|71.55|72.63|71.53|4
1652871920000|2022-05-18 11:05:20|72.65|71.55|72.68|71.58|72.68|71.58|72.65|71.55|4
1652871930000|2022-05-18 11:05:30|72.67|71.57|72.62|71.52|72.67|71.57|72.61|71.51|4
1652871940000|2022-05-18 11:05:40|72.61|71.51|72.62|71.52|72.62|71.52|72.61|71.51|2
1652871950000|2022-05-18 11:05:50|72.61|71.51|72.6|71.5|72.62|71.52|72.6|71.5|8
1652871960000|2022-05-18 11:06:00|72.61|71.51|72.61|71.51|72.61|71.51|72.61|71.51|1
1652871970000|2022-05-18 11:06:10|72.62|71.52|72.62|71.52|72.62|71.52|72.62|71.52|1
1652871980000|2022-05-18 11:06:20|72.63|71.53|72.66|71.56|72.66|71.56|72.63|71.53|3
1652871990000|2022-05-18 11:06:30|72.64|71.54|72.65|71.55|72.65|71.55|72.63|71.53|6
1652872000000|2022-05-18 11:06:40|72.66|71.56|72.68|71.58|72.72|71.62|72.66|71.56|8
1652872010000|2022-05-18 11:06:50|72.69|71.59|72.71|71.61|72.72|71.62|72.69|71.59|5
1652872020000|2022-05-18 11:07:00|72.7|71.6|72.67|71.57|72.7|71.6|72.67|71.57|5
1652872030000|2022-05-18 11:07:10|72.68|71.58|72.69|71.59|72.7|71.6|72.67|71.57|8
1652872040000|2022-05-18 11:07:20|72.68|71.58|72.64|71.54|72.68|71.58|72.63|71.53|6
1652872050000|2022-05-18 11:07:30|72.65|71.55|72.66|71.56|72.68|71.58|72.65|71.55|6
1652872060000|2022-05-18 11:07:40|72.63|71.53|72.65|71.55|72.65|71.55|72.63|71.53|3
1652872070000|2022-05-18 11:07:50|72.64|71.54|72.61|71.51|72.64|71.54|72.61|71.51|2
1652872080000|2022-05-18 11:08:00|72.6|71.5|72.56|71.46|72.6|71.5|72.53|71.43|15
1652872090000|2022-05-18 11:08:10|72.57|71.47|72.54|71.44|72.59|71.49|72.54|71.44|7
1652872100000|2022-05-18 11:08:20|72.55|71.45|72.55|71.45|72.55|71.45|72.55|71.45|1
1652872110000|2022-05-18 11:08:30|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|2
1652872130000|2022-05-18 11:08:50|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|2
1652872140000|2022-05-18 11:09:00|72.54|71.44|72.56|71.46|72.56|71.46|72.54|71.44|3
1652872150000|2022-05-18 11:09:10|72.57|71.47|72.56|71.46|72.57|71.47|72.55|71.45|6
1652872160000|2022-05-18 11:09:20|72.55|71.45|72.55|71.45|72.56|71.46|72.55|71.45|5
1652872170000|2022-05-18 11:09:30|72.56|71.46|72.53|71.43|72.57|71.47|72.53|71.43|4
1652872180000|2022-05-18 11:09:40|72.54|71.44|72.54|71.44|72.54|71.44|72.53|71.43|7
1652872190000|2022-05-18 11:09:50|72.53|71.43|72.52|71.42|72.54|71.44|72.52|71.42|4
1652872200000|2022-05-18 11:10:00|72.53|71.43|72.37|71.27|72.53|71.43|72.37|71.27|9
1652872210000|2022-05-18 11:10:10|72.33|71.23|72.35|71.25|72.38|71.28|72.33|71.23|17
1652872220000|2022-05-18 11:10:20|72.34|71.24|72.3|71.2|72.36|71.26|72.3|71.2|7
1652872230000|2022-05-18 11:10:30|72.31|71.21|72.33|71.23|72.33|71.23|72.31|71.21|5
1652872240000|2022-05-18 11:10:40|72.32|71.22|72.31|71.21|72.32|71.22|72.3|71.2|5
1652872250000|2022-05-18 11:10:50|72.32|71.22|72.22|71.12|72.32|71.22|72.21|71.11|7
1652872260000|2022-05-18 11:11:00|72.23|71.13|72.29|71.19|72.29|71.19|72.23|71.13|7
1652872270000|2022-05-18 11:11:10|72.3|71.2|72.24|71.14|72.3|71.2|72.23|71.13|8
1652872280000|2022-05-18 11:11:20|72.25|71.15|72.28|71.18|72.28|71.18|72.24|71.14|9
1652872290000|2022-05-18 11:11:30|72.27|71.17|72.29|71.19|72.29|71.19|72.27|71.17|5
1652872300000|2022-05-18 11:11:40|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|5
1652872310000|2022-05-18 11:11:50|72.31|71.21|72.33|71.23|72.34|71.24|72.3|71.2|9
1652872320000|2022-05-18 11:12:00|72.32|71.22|72.36|71.26|72.36|71.26|72.32|71.22|7
1652872330000|2022-05-18 11:12:10|72.35|71.25|72.35|71.25|72.35|71.25|72.35|71.25|1
1652872350000|2022-05-18 11:12:30|72.32|71.22|72.31|71.21|72.33|71.23|72.3|71.2|8
1652872360000|2022-05-18 11:12:40|72.3|71.2|72.22|71.12|72.3|71.2|72.21|71.11|8
1652872370000|2022-05-18 11:12:50|72.23|71.13|72.3|71.2|72.3|71.2|72.23|71.13|4
1652872380000|2022-05-18 11:13:00|72.31|71.21|72.31|71.21|72.31|71.21|72.31|71.21|1
1652872390000|2022-05-18 11:13:10|72.3|71.2|72.31|71.21|72.31|71.21|72.29|71.19|6
1652872400000|2022-05-18 11:13:20|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|4
1652872410000|2022-05-18 11:13:30|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|2
1652872420000|2022-05-18 11:13:40|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|4
1652872430000|2022-05-18 11:13:50|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|5
1652872440000|2022-05-18 11:14:00|72.29|71.19|72.3|71.2|72.31|71.21|72.29|71.19|4
1652872450000|2022-05-18 11:14:10|72.29|71.19|72.29|71.19|72.3|71.2|72.29|71.19|5
1652872460000|2022-05-18 11:14:20|72.3|71.2|72.3|71.2|72.3|71.2|72.29|71.19|5
1652872470000|2022-05-18 11:14:30|72.29|71.19|72.29|71.19|72.3|71.2|72.28|71.18|7
1652872480000|2022-05-18 11:14:40|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652872490000|2022-05-18 11:14:50|72.29|71.19|72.3|71.2|72.3|71.2|72.28|71.18|4
1652872500000|2022-05-18 11:15:00|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|2
1652872510000|2022-05-18 11:15:10|72.31|71.21|72.31|71.21|72.32|71.22|72.3|71.2|7
1652872520000|2022-05-18 11:15:20|72.32|71.22|72.4|71.3|72.4|71.3|72.32|71.22|10
1652872530000|2022-05-18 11:15:30|72.41|71.31|72.42|71.32|72.42|71.32|72.4|71.3|8
1652872540000|2022-05-18 11:15:40|72.41|71.31|72.41|71.31|72.42|71.32|72.41|71.31|3
1652872550000|2022-05-18 11:15:50|72.4|71.3|72.32|71.22|72.4|71.3|72.32|71.22|8
1652872560000|2022-05-18 11:16:00|72.33|71.23|72.34|71.24|72.34|71.24|72.33|71.23|2
1652872570000|2022-05-18 11:16:10|72.35|71.25|72.35|71.25|72.35|71.25|72.35|71.25|1
1652872580000|2022-05-18 11:16:20|72.34|71.24|72.35|71.25|72.35|71.25|72.34|71.24|2
1652872590000|2022-05-18 11:16:30|72.37|71.27|72.37|71.27|72.4|71.3|72.37|71.27|9
1652872600000|2022-05-18 11:16:40|72.35|71.25|72.37|71.27|72.37|71.27|72.34|71.24|7
1652872610000|2022-05-18 11:16:50|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|2
1652872620000|2022-05-18 11:17:00|72.36|71.26|72.33|71.23|72.36|71.26|72.33|71.23|5
1652872630000|2022-05-18 11:17:10|72.34|71.24|72.36|71.26|72.36|71.26|72.33|71.23|8
1652872640000|2022-05-18 11:17:20|72.35|71.25|72.31|71.21|72.36|71.26|72.31|71.21|11
1652872650000|2022-05-18 11:17:30|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|2
1652872660000|2022-05-18 11:17:40|72.28|71.18|72.28|71.18|72.29|71.19|72.27|71.17|9
1652872670000|2022-05-18 11:17:50|72.27|71.17|72.27|71.17|72.28|71.18|72.27|71.17|3
1652872680000|2022-05-18 11:18:00|72.26|71.16|72.19|71.09|72.26|71.16|72.19|71.09|8
1652872690000|2022-05-18 11:18:10|72.2|71.1|72.17|71.07|72.2|71.1|72.16|71.06|10
1652872700000|2022-05-18 11:18:20|72.18|71.08|72.14|71.04|72.19|71.09|72.14|71.04|7
1652872710000|2022-05-18 11:18:30|72.11|71.01|72.12|71.02|72.13|71.03|72.09|70.99|11
1652872720000|2022-05-18 11:18:40|72.11|71.01|72.11|71.01|72.11|71.01|72.1|71|7
1652872730000|2022-05-18 11:18:50|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|7
1652872740000|2022-05-18 11:19:00|72.13|71.03|72.13|71.03|72.13|71.03|72.11|71.01|9
1652872750000|2022-05-18 11:19:10|72.14|71.04|72.18|71.08|72.18|71.08|72.14|71.04|6
1652872760000|2022-05-18 11:19:20|72.19|71.09|72.2|71.1|72.2|71.1|72.18|71.08|8
1652872770000|2022-05-18 11:19:30|72.17|71.07|72.22|71.12|72.22|71.12|72.17|71.07|6
1652872780000|2022-05-18 11:19:40|72.21|71.11|72.18|71.08|72.22|71.12|72.17|71.07|9
1652872790000|2022-05-18 11:19:50|72.19|71.09|72.21|71.11|72.21|71.11|72.19|71.09|3
1652872800000|2022-05-18 11:20:00|72.22|71.12|72.27|71.17|72.27|71.17|72.21|71.11|5
1652872810000|2022-05-18 11:20:10|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|2
1652872820000|2022-05-18 11:20:20|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|4
1652872840000|2022-05-18 11:20:40|72.28|71.18|72.3|71.2|72.3|71.2|72.27|71.17|9
1652872850000|2022-05-18 11:20:50|72.29|71.19|72.31|71.21|72.31|71.21|72.29|71.19|5
1652872860000|2022-05-18 11:21:00|72.29|71.19|72.29|71.19|72.29|71.19|72.29|71.19|1
1652872870000|2022-05-18 11:21:10|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|3
1652872890000|2022-05-18 11:21:30|72.28|71.18|72.27|71.17|72.28|71.18|72.26|71.16|4
1652872900000|2022-05-18 11:21:40|72.26|71.16|72.26|71.16|72.27|71.17|72.26|71.16|11
1652872910000|2022-05-18 11:21:50|72.24|71.14|72.19|71.09|72.24|71.14|72.18|71.08|13
1652872920000|2022-05-18 11:22:00|72.2|71.1|72.22|71.12|72.22|71.12|72.19|71.09|4
1652872930000|2022-05-18 11:22:10|72.23|71.13|72.25|71.15|72.28|71.18|72.23|71.13|6
1652872940000|2022-05-18 11:22:20|72.24|71.14|72.28|71.18|72.28|71.18|72.24|71.14|10
1652872950000|2022-05-18 11:22:30|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|4
1652872960000|2022-05-18 11:22:40|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1652872970000|2022-05-18 11:22:50|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652872980000|2022-05-18 11:23:00|72.29|71.19|72.29|71.19|72.3|71.2|72.28|71.18|5
1652873000000|2022-05-18 11:23:20|72.28|71.18|72.3|71.2|72.3|71.2|72.28|71.18|5
1652873010000|2022-05-18 11:23:30|72.29|71.19|72.26|71.16|72.29|71.19|72.26|71.16|7
1652873020000|2022-05-18 11:23:40|72.23|71.13|72.23|71.13|72.23|71.13|72.22|71.12|3
1652873040000|2022-05-18 11:24:00|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|4
1652873050000|2022-05-18 11:24:10|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|2
1652873060000|2022-05-18 11:24:20|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|2
1652873070000|2022-05-18 11:24:30|72.22|71.12|72.2|71.1|72.22|71.12|72.2|71.1|3
1652873080000|2022-05-18 11:24:40|72.21|71.11|72.23|71.13|72.24|71.14|72.21|71.11|7
1652873090000|2022-05-18 11:24:50|72.24|71.14|72.24|71.14|72.24|71.14|72.23|71.13|5
1652873100000|2022-05-18 11:25:00|72.23|71.13|72.21|71.11|72.24|71.14|72.21|71.11|11
1652873110000|2022-05-18 11:25:10|72.22|71.12|72.21|71.11|72.22|71.12|72.21|71.11|2
1652873120000|2022-05-18 11:25:20|72.22|71.12|72.27|71.17|72.27|71.17|72.22|71.12|4
1652873130000|2022-05-18 11:25:30|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652873140000|2022-05-18 11:25:40|72.27|71.17|72.22|71.12|72.27|71.17|72.22|71.12|3
1652873150000|2022-05-18 11:25:50|72.21|71.11|72.22|71.12|72.22|71.12|72.21|71.11|2
1652873170000|2022-05-18 11:26:10|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1652873180000|2022-05-18 11:26:20|72.21|71.11|72.22|71.12|72.22|71.12|72.21|71.11|2
1652873190000|2022-05-18 11:26:30|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1652873200000|2022-05-18 11:26:40|72.24|71.14|72.24|71.14|72.25|71.15|72.24|71.14|5
1652873220000|2022-05-18 11:27:00|72.23|71.13|72.23|71.13|72.23|71.13|72.2|71.1|8
1652873230000|2022-05-18 11:27:10|72.22|71.12|72.22|71.12|72.23|71.13|72.2|71.1|11
1652873240000|2022-05-18 11:27:20|72.23|71.13|72.24|71.14|72.25|71.15|72.23|71.13|4
1652873250000|2022-05-18 11:27:30|72.23|71.13|72.23|71.13|72.23|71.13|72.22|71.12|5
1652873260000|2022-05-18 11:27:40|72.22|71.12|72.22|71.12|72.23|71.13|72.2|71.1|7
1652873270000|2022-05-18 11:27:50|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1652873280000|2022-05-18 11:28:00|72.22|71.12|72.22|71.12|72.23|71.13|72.21|71.11|7
1652873290000|2022-05-18 11:28:10|72.21|71.11|72.12|71.02|72.21|71.11|72.11|71.01|12
1652873300000|2022-05-18 11:28:20|72.11|71.01|72.08|70.98|72.11|71.01|72.07|70.97|10
1652873310000|2022-05-18 11:28:30|72.07|70.97|72.05|70.95|72.08|70.98|72.05|70.95|7
1652873320000|2022-05-18 11:28:40|72.04|70.94|72.04|70.94|72.07|70.97|72.03|70.93|9
1652873330000|2022-05-18 11:28:50|72.05|70.95|72.08|70.98|72.08|70.98|72.04|70.94|5
1652873340000|2022-05-18 11:29:00|72.06|70.96|72.06|70.96|72.07|70.97|72.05|70.95|7
1652873350000|2022-05-18 11:29:10|72.05|70.95|72.06|70.96|72.08|70.98|72.03|70.93|13
1652873360000|2022-05-18 11:29:20|72.05|70.95|72.04|70.94|72.05|70.95|72.03|70.93|12
1652873380000|2022-05-18 11:29:40|72.05|70.95|72.05|70.95|72.05|70.95|72.04|70.94|11
1652873390000|2022-05-18 11:29:50|72.04|70.94|72.04|70.94|72.05|70.95|72.03|70.93|9
1652873400000|2022-05-18 11:30:00|72.03|70.93|72.1|71|72.1|71|72.03|70.93|9
1652873420000|2022-05-18 11:30:20|72.11|71.01|72.18|71.08|72.18|71.08|72.11|71.01|10
1652873430000|2022-05-18 11:30:30|72.2|71.1|72.24|71.14|72.25|71.15|72.2|71.1|8
1652873440000|2022-05-18 11:30:40|72.25|71.15|72.25|71.15|72.26|71.16|72.24|71.14|5
1652873460000|2022-05-18 11:31:00|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|2
1652873470000|2022-05-18 11:31:10|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|4
1652873480000|2022-05-18 11:31:20|72.27|71.17|72.26|71.16|72.27|71.17|72.26|71.16|2
1652873490000|2022-05-18 11:31:30|72.25|71.15|72.23|71.13|72.25|71.15|72.2|71.1|11
1652873500000|2022-05-18 11:31:40|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|4
1652873510000|2022-05-18 11:31:50|72.21|71.11|72.22|71.12|72.23|71.13|72.21|71.11|4
1652873520000|2022-05-18 11:32:00|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1652873530000|2022-05-18 11:32:10|72.22|71.12|72.18|71.08|72.22|71.12|72.16|71.06|10
1652873540000|2022-05-18 11:32:20|72.17|71.07|72.12|71.02|72.17|71.07|72.11|71.01|8
1652873550000|2022-05-18 11:32:30|72.13|71.03|72.16|71.06|72.17|71.07|72.13|71.03|6
1652873560000|2022-05-18 11:32:40|72.15|71.05|72.11|71.01|72.15|71.05|72.11|71.01|8
1652873570000|2022-05-18 11:32:50|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|3
1652873580000|2022-05-18 11:33:00|72.11|71.01|72.08|70.98|72.11|71.01|72.07|70.97|6
1652873590000|2022-05-18 11:33:10|72.09|70.99|72.07|70.97|72.1|71|72.07|70.97|7
1652873600000|2022-05-18 11:33:20|72.08|70.98|72.05|70.95|72.08|70.98|72.05|70.95|4
1652873610000|2022-05-18 11:33:30|72.04|70.94|72.04|70.94|72.05|70.95|72.03|70.93|5
1652873620000|2022-05-18 11:33:40|72.05|70.95|72.07|70.97|72.08|70.98|72.04|70.94|11
1652873630000|2022-05-18 11:33:50|72.06|70.96|72.09|70.99|72.09|70.99|72.06|70.96|12
1652873640000|2022-05-18 11:34:00|72.1|71|72.1|71|72.1|71|72.09|70.99|7
1652873650000|2022-05-18 11:34:10|72.12|71.02|72.2|71.1|72.21|71.11|72.12|71.02|14
1652873660000|2022-05-18 11:34:20|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1652873670000|2022-05-18 11:34:30|72.18|71.08|72.19|71.09|72.2|71.1|72.18|71.08|6
1652873680000|2022-05-18 11:34:40|72.2|71.1|72.18|71.08|72.2|71.1|72.18|71.08|3
1652873690000|2022-05-18 11:34:50|72.17|71.07|72.17|71.07|72.17|71.07|72.16|71.06|5
1652873700000|2022-05-18 11:35:00|72.16|71.06|72.1|71|72.16|71.06|72.07|70.97|11
1652873710000|2022-05-18 11:35:10|72.09|70.99|72.07|70.97|72.1|71|72.07|70.97|5
1652873720000|2022-05-18 11:35:20|72.09|70.99|72.14|71.04|72.16|71.06|72.09|70.99|8
1652873730000|2022-05-18 11:35:30|72.15|71.05|72.19|71.09|72.2|71.1|72.15|71.05|8
1652873740000|2022-05-18 11:35:40|72.18|71.08|72.18|71.08|72.18|71.08|72.17|71.07|5
1652873750000|2022-05-18 11:35:50|72.17|71.07|72.2|71.1|72.2|71.1|72.17|71.07|4
1652873760000|2022-05-18 11:36:00|72.19|71.09|72.18|71.08|72.19|71.09|72.18|71.08|4
1652873770000|2022-05-18 11:36:10|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1652873780000|2022-05-18 11:36:20|72.2|71.1|72.22|71.12|72.22|71.12|72.2|71.1|5
1652873790000|2022-05-18 11:36:30|72.21|71.11|72.27|71.17|72.27|71.17|72.21|71.11|6
1652873800000|2022-05-18 11:36:40|72.26|71.16|72.28|71.18|72.28|71.18|72.26|71.16|3
1652873810000|2022-05-18 11:36:50|72.29|71.19|72.29|71.19|72.29|71.19|72.28|71.18|5
1652873820000|2022-05-18 11:37:00|72.28|71.18|72.29|71.19|72.3|71.2|72.28|71.18|10
1652873830000|2022-05-18 11:37:10|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1652873840000|2022-05-18 11:37:20|72.31|71.21|72.29|71.19|72.31|71.21|72.29|71.19|5
1652873850000|2022-05-18 11:37:30|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|2
1652873860000|2022-05-18 11:37:40|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652873870000|2022-05-18 11:37:50|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|2
1652873880000|2022-05-18 11:38:00|72.27|71.17|72.26|71.16|72.27|71.17|72.26|71.16|4
1652873890000|2022-05-18 11:38:10|72.27|71.17|72.23|71.13|72.27|71.17|72.22|71.12|8
1652873900000|2022-05-18 11:38:20|72.24|71.14|72.26|71.16|72.27|71.17|72.24|71.14|7
1652873910000|2022-05-18 11:38:30|72.24|71.14|72.19|71.09|72.24|71.14|72.19|71.09|8
1652873920000|2022-05-18 11:38:40|72.2|71.1|72.23|71.13|72.23|71.13|72.2|71.1|5
1652873930000|2022-05-18 11:38:50|72.25|71.15|72.25|71.15|72.25|71.15|72.25|71.15|1
1652873940000|2022-05-18 11:39:00|72.26|71.16|72.28|71.18|72.28|71.18|72.25|71.15|17
1652873950000|2022-05-18 11:39:10|72.27|71.17|72.26|71.16|72.28|71.18|72.26|71.16|4
1652873960000|2022-05-18 11:39:20|72.27|71.17|72.27|71.17|72.27|71.17|72.26|71.16|3
1652873970000|2022-05-18 11:39:30|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|4
1652873980000|2022-05-18 11:39:40|72.26|71.16|72.23|71.13|72.26|71.16|72.22|71.12|5
1652873990000|2022-05-18 11:39:50|72.22|71.12|72.22|71.12|72.22|71.12|72.21|71.11|3
1652874000000|2022-05-18 11:40:00|72.21|71.11|72.18|71.08|72.22|71.12|72.18|71.08|7
1652874010000|2022-05-18 11:40:10|72.19|71.09|72.19|71.09|72.2|71.1|72.18|71.08|6
1652874020000|2022-05-18 11:40:20|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|2
1652874030000|2022-05-18 11:40:30|72.18|71.08|72.17|71.07|72.18|71.08|72.16|71.06|6
1652874040000|2022-05-18 11:40:40|72.16|71.06|72.14|71.04|72.16|71.06|72.13|71.03|9
1652874050000|2022-05-18 11:40:50|72.13|71.03|72.1|71|72.13|71.03|72.1|71|3
1652874060000|2022-05-18 11:41:00|72.09|70.99|72.04|70.94|72.09|70.99|72.03|70.93|7
1652874070000|2022-05-18 11:41:10|72.03|70.93|72.02|70.92|72.04|70.94|72.02|70.92|9
1652874080000|2022-05-18 11:41:20|72.03|70.93|71.96|70.86|72.03|70.93|71.96|70.86|5
1652874090000|2022-05-18 11:41:30|71.95|70.85|71.95|70.85|71.98|70.88|71.95|70.85|16
1652874100000|2022-05-18 11:41:40|71.96|70.86|71.96|70.86|71.97|70.87|71.96|70.86|3
1652874110000|2022-05-18 11:41:50|71.95|70.85|71.97|70.87|71.97|70.87|71.95|70.85|3
1652874120000|2022-05-18 11:42:00|71.96|70.86|71.97|70.87|71.98|70.88|71.96|70.86|4
1652874130000|2022-05-18 11:42:10|71.96|70.86|71.97|70.87|71.97|70.87|71.96|70.86|2
1652874140000|2022-05-18 11:42:20|71.98|70.88|72|70.9|72|70.9|71.98|70.88|7
1652874150000|2022-05-18 11:42:30|72.01|70.91|72.03|70.93|72.03|70.93|72.01|70.91|5
1652874160000|2022-05-18 11:42:40|72.08|70.98|72.07|70.97|72.09|70.99|72.07|70.97|6
1652874170000|2022-05-18 11:42:50|72.08|70.98|72.06|70.96|72.08|70.98|72.06|70.96|3
1652874180000|2022-05-18 11:43:00|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|4
1652874190000|2022-05-18 11:43:10|72.07|70.97|72.09|70.99|72.09|70.99|72.06|70.96|7
1652874200000|2022-05-18 11:43:20|72.1|71|72.13|71.03|72.14|71.04|72.09|70.99|10
1652874210000|2022-05-18 11:43:30|72.14|71.04|72.15|71.05|72.18|71.08|72.14|71.04|13
1652874220000|2022-05-18 11:43:40|72.16|71.06|72.15|71.05|72.16|71.06|72.13|71.03|11
1652874230000|2022-05-18 11:43:50|72.16|71.06|72.14|71.04|72.16|71.06|72.14|71.04|6
1652874240000|2022-05-18 11:44:00|72.15|71.05|72.17|71.07|72.18|71.08|72.15|71.05|4
1652874250000|2022-05-18 11:44:10|72.16|71.06|72.13|71.03|72.16|71.06|72.1|71|8
1652874260000|2022-05-18 11:44:20|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|3
1652874270000|2022-05-18 11:44:30|72.11|71.01|72.1|71|72.11|71.01|72.1|71|2
1652874280000|2022-05-18 11:44:40|72.09|70.99|72.07|70.97|72.1|71|72.07|70.97|7
1652874290000|2022-05-18 11:44:50|72.06|70.96|72.02|70.92|72.06|70.96|72.02|70.92|5
1652874300000|2022-05-18 11:45:00|72.03|70.93|72.04|70.94|72.05|70.95|72.02|70.92|7
1652874310000|2022-05-18 11:45:10|72.05|70.95|72.07|70.97|72.08|70.98|72.05|70.95|4
1652874320000|2022-05-18 11:45:20|72.06|70.96|72.03|70.93|72.07|70.97|72.03|70.93|4
1652874330000|2022-05-18 11:45:30|72.04|70.94|72.08|70.98|72.08|70.98|72.04|70.94|4
1652874340000|2022-05-18 11:45:40|72.07|70.97|72.06|70.96|72.09|70.99|72.06|70.96|7
1652874350000|2022-05-18 11:45:50|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1652874360000|2022-05-18 11:46:00|72.06|70.96|71.99|70.89|72.07|70.97|71.99|70.89|12
1652874370000|2022-05-18 11:46:10|71.98|70.88|71.97|70.87|71.98|70.88|71.96|70.86|6
1652874380000|2022-05-18 11:46:20|71.96|70.86|72|70.9|72|70.9|71.91|70.81|10
1652874390000|2022-05-18 11:46:30|71.99|70.89|72.02|70.92|72.03|70.93|71.99|70.89|6
1652874400000|2022-05-18 11:46:40|72.03|70.93|72.11|71.01|72.11|71.01|72.03|70.93|8
1652874410000|2022-05-18 11:46:50|72.12|71.02|72.19|71.09|72.2|71.1|72.11|71.01|8
1652874420000|2022-05-18 11:47:00|72.17|71.07|72.17|71.07|72.18|71.08|72.13|71.03|9
1652874430000|2022-05-18 11:47:10|72.18|71.08|72.21|71.11|72.22|71.12|72.18|71.08|6
1652874440000|2022-05-18 11:47:20|72.22|71.12|72.22|71.12|72.28|71.18|72.21|71.11|15
1652874450000|2022-05-18 11:47:30|72.23|71.13|72.27|71.17|72.28|71.18|72.23|71.13|7
1652874460000|2022-05-18 11:47:40|72.26|71.16|72.3|71.2|72.31|71.21|72.26|71.16|11
1652874470000|2022-05-18 11:47:50|72.31|71.21|72.27|71.17|72.31|71.21|72.27|71.17|7
1652874480000|2022-05-18 11:48:00|72.28|71.18|72.25|71.15|72.28|71.18|72.25|71.15|5
1652874490000|2022-05-18 11:48:10|72.26|71.16|72.25|71.15|72.28|71.18|72.24|71.14|8
1652874500000|2022-05-18 11:48:20|72.24|71.14|72.25|71.15|72.25|71.15|72.24|71.14|2
1652874510000|2022-05-18 11:48:30|72.27|71.17|72.27|71.17|72.28|71.18|72.27|71.17|7
1652874520000|2022-05-18 11:48:40|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|2
1652874530000|2022-05-18 11:48:50|72.3|71.2|72.37|71.27|72.39|71.29|72.3|71.2|8
1652874540000|2022-05-18 11:49:00|72.35|71.25|72.33|71.23|72.35|71.25|72.31|71.21|8
1652874550000|2022-05-18 11:49:10|72.32|71.22|72.34|71.24|72.34|71.24|72.3|71.2|7
1652874560000|2022-05-18 11:49:20|72.33|71.23|72.38|71.28|72.38|71.28|72.32|71.22|6
1652874570000|2022-05-18 11:49:30|72.39|71.29|72.39|71.29|72.4|71.3|72.37|71.27|7
1652874580000|2022-05-18 11:49:40|72.38|71.28|72.34|71.24|72.39|71.29|72.34|71.24|5
1652874590000|2022-05-18 11:49:50|72.35|71.25|72.38|71.28|72.39|71.29|72.34|71.24|7
1652874600000|2022-05-18 11:50:00|72.37|71.27|72.38|71.28|72.39|71.29|72.37|71.27|4
1652874610000|2022-05-18 11:50:10|72.39|71.29|72.44|71.34|72.44|71.34|72.39|71.29|8
1652874620000|2022-05-18 11:50:20|72.43|71.33|72.47|71.37|72.48|71.38|72.43|71.33|10
1652874630000|2022-05-18 11:50:30|72.45|71.35|72.44|71.34|72.45|71.35|72.42|71.32|8
1652874640000|2022-05-18 11:50:40|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|8
1652874650000|2022-05-18 11:50:50|72.45|71.35|72.47|71.37|72.49|71.39|72.43|71.33|11
1652874660000|2022-05-18 11:51:00|72.46|71.36|72.48|71.38|72.49|71.39|72.46|71.36|7
1652874670000|2022-05-18 11:51:10|72.47|71.37|72.49|71.39|72.49|71.39|72.47|71.37|5
1652874680000|2022-05-18 11:51:20|72.48|71.38|72.48|71.38|72.49|71.39|72.47|71.37|5
1652874690000|2022-05-18 11:51:30|72.49|71.39|72.43|71.33|72.49|71.39|72.43|71.33|9
1652874700000|2022-05-18 11:51:40|72.42|71.32|72.43|71.33|72.44|71.34|72.42|71.32|6
1652874710000|2022-05-18 11:51:50|72.42|71.32|72.42|71.32|72.43|71.33|72.41|71.31|7
1652874720000|2022-05-18 11:52:00|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|2
1652874730000|2022-05-18 11:52:10|72.43|71.33|72.43|71.33|72.45|71.35|72.43|71.33|5
1652874740000|2022-05-18 11:52:20|72.42|71.32|72.43|71.33|72.43|71.33|72.42|71.32|2
1652874750000|2022-05-18 11:52:30|72.42|71.32|72.42|71.32|72.43|71.33|72.42|71.32|3
1652874760000|2022-05-18 11:52:40|72.41|71.31|72.34|71.24|72.41|71.31|72.34|71.24|5
1652874770000|2022-05-18 11:52:50|72.35|71.25|72.39|71.29|72.4|71.3|72.35|71.25|6
1652874780000|2022-05-18 11:53:00|72.38|71.28|72.46|71.36|72.46|71.36|72.38|71.28|8
1652874790000|2022-05-18 11:53:10|72.47|71.37|72.48|71.38|72.48|71.38|72.47|71.37|6
1652874800000|2022-05-18 11:53:20|72.49|71.39|72.49|71.39|72.49|71.39|72.49|71.39|1
1652874810000|2022-05-18 11:53:30|72.48|71.38|72.51|71.41|72.51|71.41|72.47|71.37|3
1652874820000|2022-05-18 11:53:40|72.52|71.42|72.54|71.44|72.54|71.44|72.52|71.42|3
1652874830000|2022-05-18 11:53:50|72.55|71.45|72.55|71.45|72.56|71.46|72.55|71.45|3
1652874840000|2022-05-18 11:54:00|72.54|71.44|72.52|71.42|72.54|71.44|72.48|71.38|14
1652874850000|2022-05-18 11:54:10|72.53|71.43|72.52|71.42|72.54|71.44|72.52|71.42|4
1652874860000|2022-05-18 11:54:20|72.53|71.43|72.52|71.42|72.54|71.44|72.52|71.42|7
1652874870000|2022-05-18 11:54:30|72.51|71.41|72.51|71.41|72.51|71.41|72.5|71.4|5
1652874880000|2022-05-18 11:54:40|72.5|71.4|72.53|71.43|72.53|71.43|72.49|71.39|7
1652874890000|2022-05-18 11:54:50|72.52|71.42|72.55|71.45|72.56|71.46|72.52|71.42|9
1652874900000|2022-05-18 11:55:00|72.54|71.44|72.56|71.46|72.56|71.46|72.53|71.43|7
1652874910000|2022-05-18 11:55:10|72.55|71.45|72.52|71.42|72.56|71.46|72.51|71.41|9
1652874920000|2022-05-18 11:55:20|72.51|71.41|72.53|71.43|72.53|71.43|72.51|71.41|6
1652874930000|2022-05-18 11:55:30|72.52|71.42|72.51|71.41|72.52|71.42|72.49|71.39|9
1652874940000|2022-05-18 11:55:40|72.5|71.4|72.49|71.39|72.5|71.4|72.48|71.38|6
1652874950000|2022-05-18 11:55:50|72.48|71.38|72.47|71.37|72.49|71.39|72.47|71.37|6
1652874960000|2022-05-18 11:56:00|72.44|71.34|72.4|71.3|72.44|71.34|72.4|71.3|9
1652874970000|2022-05-18 11:56:10|72.39|71.29|72.37|71.27|72.39|71.29|72.37|71.27|3
1652874980000|2022-05-18 11:56:20|72.36|71.26|72.36|71.26|72.37|71.27|72.36|71.26|5
1652874990000|2022-05-18 11:56:30|72.37|71.27|72.36|71.26|72.37|71.27|72.36|71.26|2
1652875000000|2022-05-18 11:56:40|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1652875010000|2022-05-18 11:56:50|72.37|71.27|72.36|71.26|72.37|71.27|72.34|71.24|8
1652875020000|2022-05-18 11:57:00|72.35|71.25|72.32|71.22|72.35|71.25|72.31|71.21|7
1652875030000|2022-05-18 11:57:10|72.33|71.23|72.3|71.2|72.34|71.24|72.3|71.2|7
1652875040000|2022-05-18 11:57:20|72.31|71.21|72.38|71.28|72.38|71.28|72.31|71.21|10
1652875050000|2022-05-18 11:57:30|72.37|71.27|72.37|71.27|72.38|71.28|72.37|71.27|7
1652875060000|2022-05-18 11:57:40|72.38|71.28|72.37|71.27|72.4|71.3|72.37|71.27|8
1652875070000|2022-05-18 11:57:50|72.36|71.26|72.38|71.28|72.38|71.28|72.36|71.26|4
1652875080000|2022-05-18 11:58:00|72.37|71.27|72.34|71.24|72.37|71.27|72.33|71.23|8
1652875090000|2022-05-18 11:58:10|72.35|71.25|72.34|71.24|72.35|71.25|72.34|71.24|2
1652875100000|2022-05-18 11:58:20|72.35|71.25|72.34|71.24|72.35|71.25|72.33|71.23|4
1652875110000|2022-05-18 11:58:30|72.33|71.23|72.31|71.21|72.34|71.24|72.31|71.21|7
1652875120000|2022-05-18 11:58:40|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|4
1652875140000|2022-05-18 11:59:00|72.3|71.2|72.28|71.18|72.3|71.2|72.28|71.18|3
1652875150000|2022-05-18 11:59:10|72.29|71.19|72.25|71.15|72.29|71.19|72.25|71.15|4
1652875160000|2022-05-18 11:59:20|72.26|71.16|72.29|71.19|72.29|71.19|72.26|71.16|4
1652875170000|2022-05-18 11:59:30|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652875190000|2022-05-18 11:59:50|72.27|71.17|72.29|71.19|72.29|71.19|72.27|71.17|3
1652875200000|2022-05-18 12:00:00|72.31|71.21|72.31|71.21|72.33|71.23|72.31|71.21|8
1652875210000|2022-05-18 12:00:10|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|2
1652875220000|2022-05-18 12:00:20|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|2
1652875230000|2022-05-18 12:00:30|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1652875250000|2022-05-18 12:00:50|72.31|71.21|72.3|71.2|72.31|71.21|72.29|71.19|6
1652875260000|2022-05-18 12:01:00|72.29|71.19|72.27|71.17|72.29|71.19|72.27|71.17|3
1652875270000|2022-05-18 12:01:10|72.26|71.16|72.25|71.15|72.27|71.17|72.24|71.14|7
1652875280000|2022-05-18 12:01:20|72.26|71.16|72.27|71.17|72.29|71.19|72.26|71.16|6
1652875290000|2022-05-18 12:01:30|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1652875310000|2022-05-18 12:01:50|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|2
1652875320000|2022-05-18 12:02:00|72.3|71.2|72.29|71.19|72.3|71.2|72.28|71.18|6
1652875330000|2022-05-18 12:02:10|72.3|71.2|72.28|71.18|72.3|71.2|72.28|71.18|3
1652875340000|2022-05-18 12:02:20|72.27|71.17|72.26|71.16|72.28|71.18|72.26|71.16|4
1652875350000|2022-05-18 12:02:30|72.27|71.17|72.27|71.17|72.27|71.17|72.26|71.16|15
1652875360000|2022-05-18 12:02:40|72.26|71.16|72.28|71.18|72.28|71.18|72.26|71.16|3
1652875370000|2022-05-18 12:02:50|72.29|71.19|72.29|71.19|72.29|71.19|72.28|71.18|3
1652875380000|2022-05-18 12:03:00|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1652875400000|2022-05-18 12:03:20|72.26|71.16|72.25|71.15|72.26|71.16|72.25|71.15|2
1652875410000|2022-05-18 12:03:30|72.26|71.16|72.27|71.17|72.27|71.17|72.25|71.15|4
1652875420000|2022-05-18 12:03:40|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652875430000|2022-05-18 12:03:50|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1652875440000|2022-05-18 12:04:00|72.26|71.16|72.25|71.15|72.26|71.16|72.25|71.15|4
1652875470000|2022-05-18 12:04:30|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1652875480000|2022-05-18 12:04:40|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1652875490000|2022-05-18 12:04:50|72.26|71.16|72.26|71.16|72.26|71.16|72.24|71.14|5
1652875500000|2022-05-18 12:05:00|72.28|71.18|72.28|71.18|72.29|71.19|72.28|71.18|3
1652875510000|2022-05-18 12:05:10|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|2
1652875520000|2022-05-18 12:05:20|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|2
1652875530000|2022-05-18 12:05:30|72.27|71.17|72.27|71.17|72.27|71.17|72.26|71.16|3
1652875540000|2022-05-18 12:05:40|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|4
1652875550000|2022-05-18 12:05:50|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|2
1652875560000|2022-05-18 12:06:00|72.3|71.2|72.38|71.28|72.38|71.28|72.3|71.2|5
1652875570000|2022-05-18 12:06:10|72.39|71.29|72.45|71.35|72.45|71.35|72.39|71.29|7
1652875580000|2022-05-18 12:06:20|72.46|71.36|72.49|71.39|72.49|71.39|72.44|71.34|9
1652875590000|2022-05-18 12:06:30|72.48|71.38|72.49|71.39|72.49|71.39|72.48|71.38|6
1652875600000|2022-05-18 12:06:40|72.5|71.4|72.5|71.4|72.5|71.4|72.49|71.39|3
1652875610000|2022-05-18 12:06:50|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|2
1652875620000|2022-05-18 12:07:00|72.53|71.43|72.54|71.44|72.54|71.44|72.51|71.41|5
1652875630000|2022-05-18 12:07:10|72.53|71.43|72.53|71.43|72.54|71.44|72.53|71.43|3
1652875640000|2022-05-18 12:07:20|72.54|71.44|72.52|71.42|72.54|71.44|72.52|71.42|2
1652875660000|2022-05-18 12:07:40|72.51|71.41|72.48|71.38|72.51|71.41|72.48|71.38|5
1652875670000|2022-05-18 12:07:50|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|3
1652875680000|2022-05-18 12:08:00|72.5|71.4|72.51|71.41|72.51|71.41|72.49|71.39|4
1652875690000|2022-05-18 12:08:10|72.5|71.4|72.52|71.42|72.52|71.42|72.5|71.4|3
1652875700000|2022-05-18 12:08:20|72.51|71.41|72.53|71.43|72.53|71.43|72.51|71.41|3
1652875710000|2022-05-18 12:08:30|72.52|71.42|72.53|71.43|72.53|71.43|72.52|71.42|4
1652875730000|2022-05-18 12:08:50|72.52|71.42|72.45|71.35|72.52|71.42|72.45|71.35|6
1652875740000|2022-05-18 12:09:00|72.44|71.34|72.44|71.34|72.45|71.35|72.44|71.34|3
1652875750000|2022-05-18 12:09:10|72.45|71.35|72.46|71.36|72.47|71.37|72.44|71.34|9
1652875780000|2022-05-18 12:09:40|72.49|71.39|72.5|71.4|72.52|71.42|72.49|71.39|5
1652875790000|2022-05-18 12:09:50|72.49|71.39|72.44|71.34|72.49|71.39|72.44|71.34|6
1652875800000|2022-05-18 12:10:00|72.43|71.33|72.45|71.35|72.45|71.35|72.43|71.33|3
1652875810000|2022-05-18 12:10:10|72.44|71.34|72.44|71.34|72.44|71.34|72.43|71.33|5
1652875820000|2022-05-18 12:10:20|72.43|71.33|72.34|71.24|72.43|71.33|72.33|71.23|7
1652875830000|2022-05-18 12:10:30|72.35|71.25|72.31|71.21|72.35|71.25|72.31|71.21|5
1652875840000|2022-05-18 12:10:40|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|2
1652875850000|2022-05-18 12:10:50|72.27|71.17|72.18|71.08|72.27|71.17|72.18|71.08|12
1652875860000|2022-05-18 12:11:00|72.17|71.07|72.11|71.01|72.17|71.07|72.11|71.01|8
1652875870000|2022-05-18 12:11:10|72.1|71|72.05|70.95|72.1|71|72.05|70.95|12
1652875880000|2022-05-18 12:11:20|72.06|70.96|72.09|70.99|72.1|71|72.04|70.94|8
1652875890000|2022-05-18 12:11:30|72.08|70.98|72.11|71.01|72.12|71.02|72.07|70.97|7
1652875900000|2022-05-18 12:11:40|72.1|71|72.09|70.99|72.1|71|72.07|70.97|7
1652875910000|2022-05-18 12:11:50|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1652875920000|2022-05-18 12:12:00|72.08|70.98|72.08|70.98|72.09|70.99|72.08|70.98|5
1652875930000|2022-05-18 12:12:10|72.09|70.99|72.09|70.99|72.13|71.03|72.09|70.99|9
1652875940000|2022-05-18 12:12:20|72.08|70.98|72.06|70.96|72.08|70.98|72.05|70.95|6
1652875950000|2022-05-18 12:12:30|72.08|70.98|72.08|70.98|72.08|70.98|72.08|70.98|1
1652875960000|2022-05-18 12:12:40|72.07|70.97|72.07|70.97|72.07|70.97|72.05|70.95|5
1652875970000|2022-05-18 12:12:50|72.08|70.98|72.08|70.98|72.08|70.98|72.08|70.98|1
1652875980000|2022-05-18 12:13:00|72.07|70.97|72.05|70.95|72.07|70.97|72.05|70.95|5
1652875990000|2022-05-18 12:13:10|72.04|70.94|72.02|70.92|72.04|70.94|72|70.9|6
1652876000000|2022-05-18 12:13:20|72.04|70.94|72.04|70.94|72.05|70.95|72.03|70.93|7
1652876010000|2022-05-18 12:13:30|72.02|70.92|72|70.9|72.02|70.92|72|70.9|2
1652876020000|2022-05-18 12:13:40|72.02|70.92|72.01|70.91|72.02|70.92|72.01|70.91|6
1652876030000|2022-05-18 12:13:50|72|70.9|72|70.9|72.01|70.91|71.99|70.89|9
1652876040000|2022-05-18 12:14:00|72.01|70.91|72.03|70.93|72.03|70.93|72.01|70.91|3
1652876050000|2022-05-18 12:14:10|72.02|70.92|72.02|70.92|72.02|70.92|72.01|70.91|3
1652876060000|2022-05-18 12:14:20|72.01|70.91|71.97|70.87|72.01|70.91|71.97|70.87|5
1652876070000|2022-05-18 12:14:30|71.96|70.86|71.87|70.77|71.96|70.86|71.87|70.77|10
1652876080000|2022-05-18 12:14:40|71.86|70.76|71.86|70.76|71.87|70.77|71.85|70.75|9
1652876090000|2022-05-18 12:14:50|71.85|70.75|71.73|70.63|71.85|70.75|71.72|70.62|9
1652876100000|2022-05-18 12:15:00|71.72|70.62|71.79|70.69|71.81|70.71|71.68|70.58|20
1652876110000|2022-05-18 12:15:10|71.81|70.71|71.87|70.77|71.88|70.78|71.81|70.71|13
1652876120000|2022-05-18 12:15:20|71.88|70.78|71.99|70.89|71.99|70.89|71.88|70.78|12
1652876130000|2022-05-18 12:15:30|71.98|70.88|72.06|70.96|72.06|70.96|71.98|70.88|8
1652876140000|2022-05-18 12:15:40|72.05|70.95|71.99|70.89|72.05|70.95|71.99|70.89|5
1652876150000|2022-05-18 12:15:50|71.98|70.88|71.96|70.86|71.99|70.89|71.96|70.86|9
1652876160000|2022-05-18 12:16:00|71.93|70.83|71.99|70.89|72|70.9|71.93|70.83|10
1652876170000|2022-05-18 12:16:10|71.97|70.87|71.98|70.88|71.98|70.88|71.94|70.84|11
1652876180000|2022-05-18 12:16:20|71.97|70.87|71.93|70.83|71.97|70.87|71.93|70.83|11
1652876190000|2022-05-18 12:16:30|71.94|70.84|71.96|70.86|71.98|70.88|71.94|70.84|7
1652876200000|2022-05-18 12:16:40|71.97|70.87|71.97|70.87|71.97|70.87|71.96|70.86|5
1652876210000|2022-05-18 12:16:50|71.98|70.88|72.01|70.91|72.02|70.92|71.98|70.88|5
1652876220000|2022-05-18 12:17:00|72.02|70.92|72.14|71.04|72.14|71.04|72.02|70.92|12
1652876230000|2022-05-18 12:17:10|72.11|71.01|72.12|71.02|72.13|71.03|72.11|71.01|6
1652876240000|2022-05-18 12:17:20|72.13|71.03|72.23|71.13|72.23|71.13|72.11|71.01|10
1652876250000|2022-05-18 12:17:30|72.22|71.12|72.22|71.12|72.24|71.14|72.19|71.09|11
1652876260000|2022-05-18 12:17:40|72.21|71.11|72.21|71.11|72.22|71.12|72.19|71.09|9
1652876270000|2022-05-18 12:17:50|72.22|71.12|72.18|71.08|72.23|71.13|72.18|71.08|8
1652876280000|2022-05-18 12:18:00|72.15|71.05|72.14|71.04|72.15|71.05|72.14|71.04|6
1652876290000|2022-05-18 12:18:10|72.15|71.05|72.2|71.1|72.2|71.1|72.13|71.03|11
1652876300000|2022-05-18 12:18:20|72.21|71.11|72.25|71.15|72.25|71.15|72.21|71.11|6
1652876310000|2022-05-18 12:18:30|72.24|71.14|72.24|71.14|72.28|71.18|72.23|71.13|8
1652876320000|2022-05-18 12:18:40|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1652876330000|2022-05-18 12:18:50|72.22|71.12|72.22|71.12|72.22|71.12|72.21|71.11|3
1652876340000|2022-05-18 12:19:00|72.23|71.13|72.23|71.13|72.24|71.14|72.23|71.13|3
1652876350000|2022-05-18 12:19:10|72.24|71.14|72.24|71.14|72.24|71.14|72.23|71.13|3
1652876360000|2022-05-18 12:19:20|72.23|71.13|72.22|71.12|72.24|71.14|72.22|71.12|4
1652876370000|2022-05-18 12:19:30|72.23|71.13|72.23|71.13|72.24|71.14|72.22|71.12|9
1652876380000|2022-05-18 12:19:40|72.22|71.12|72.22|71.12|72.22|71.12|72.22|71.12|1
1652876390000|2022-05-18 12:19:50|72.21|71.11|72.2|71.1|72.21|71.11|72.2|71.1|2
1652876410000|2022-05-18 12:20:10|72.21|71.11|72.24|71.14|72.24|71.14|72.21|71.11|4
1652876420000|2022-05-18 12:20:20|72.27|71.17|72.29|71.19|72.29|71.19|72.27|71.17|3
1652876430000|2022-05-18 12:20:30|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652876440000|2022-05-18 12:20:40|72.29|71.19|72.29|71.19|72.29|71.19|72.29|71.19|1
1652876450000|2022-05-18 12:20:50|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|4
1652876460000|2022-05-18 12:21:00|72.3|71.2|72.39|71.29|72.39|71.29|72.3|71.2|11
1652876470000|2022-05-18 12:21:10|72.4|71.3|72.39|71.29|72.4|71.3|72.33|71.23|11
1652876480000|2022-05-18 12:21:20|72.4|71.3|72.44|71.34|72.44|71.34|72.4|71.3|9
1652876490000|2022-05-18 12:21:30|72.43|71.33|72.4|71.3|72.43|71.33|72.4|71.3|5
1652876500000|2022-05-18 12:21:40|72.39|71.29|72.4|71.3|72.4|71.3|72.33|71.23|11
1652876510000|2022-05-18 12:21:50|72.39|71.29|72.53|71.43|72.53|71.43|72.38|71.28|8
1652876520000|2022-05-18 12:22:00|72.54|71.44|72.52|71.42|72.54|71.44|72.52|71.42|5
1652876530000|2022-05-18 12:22:10|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|4
1652876540000|2022-05-18 12:22:20|72.51|71.41|72.45|71.35|72.51|71.41|72.42|71.32|9
1652876550000|2022-05-18 12:22:30|72.46|71.36|72.44|71.34|72.46|71.36|72.42|71.32|12
1652876560000|2022-05-18 12:22:40|72.45|71.35|72.53|71.43|72.53|71.43|72.45|71.35|6
1652876570000|2022-05-18 12:22:50|72.54|71.44|72.54|71.44|72.54|71.44|72.54|71.44|1
1652876580000|2022-05-18 12:23:00|72.53|71.43|72.48|71.38|72.53|71.43|72.48|71.38|4
1652876590000|2022-05-18 12:23:10|72.47|71.37|72.44|71.34|72.47|71.37|72.42|71.32|3
1652876600000|2022-05-18 12:23:20|72.46|71.36|72.53|71.43|72.53|71.43|72.44|71.34|7
1652876610000|2022-05-18 12:23:30|72.54|71.44|72.54|71.44|72.54|71.44|72.52|71.42|7
1652876620000|2022-05-18 12:23:40|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|4
1652876630000|2022-05-18 12:23:50|72.5|71.4|72.48|71.38|72.5|71.4|72.48|71.38|3
1652876640000|2022-05-18 12:24:00|72.47|71.37|72.48|71.38|72.48|71.38|72.44|71.34|15
1652876650000|2022-05-18 12:24:10|72.49|71.39|72.5|71.4|72.53|71.43|72.48|71.38|10
1652876660000|2022-05-18 12:24:20|72.49|71.39|72.43|71.33|72.49|71.39|72.42|71.32|6
1652876670000|2022-05-18 12:24:30|72.42|71.32|72.42|71.32|72.43|71.33|72.42|71.32|5
1652876680000|2022-05-18 12:24:40|72.43|71.33|72.36|71.26|72.44|71.34|72.35|71.25|6
1652876690000|2022-05-18 12:24:50|72.37|71.27|72.42|71.32|72.42|71.32|72.37|71.27|7
1652876700000|2022-05-18 12:25:00|72.44|71.34|72.46|71.36|72.47|71.37|72.43|71.33|7
1652876710000|2022-05-18 12:25:10|72.47|71.37|72.47|71.37|72.49|71.39|72.47|71.37|6
1652876720000|2022-05-18 12:25:20|72.45|71.35|72.44|71.34|72.45|71.35|72.41|71.31|8
1652876730000|2022-05-18 12:25:30|72.46|71.36|72.48|71.38|72.49|71.39|72.46|71.36|9
1652876740000|2022-05-18 12:25:40|72.49|71.39|72.48|71.38|72.49|71.39|72.47|71.37|8
1652876750000|2022-05-18 12:25:50|72.47|71.37|72.49|71.39|72.49|71.39|72.46|71.36|7
1652876760000|2022-05-18 12:26:00|72.5|71.4|72.51|71.41|72.51|71.41|72.49|71.39|4
1652876770000|2022-05-18 12:26:10|72.52|71.42|72.49|71.39|72.53|71.43|72.49|71.39|4
1652876780000|2022-05-18 12:26:20|72.5|71.4|72.51|71.41|72.52|71.42|72.5|71.4|4
1652876790000|2022-05-18 12:26:30|72.52|71.42|72.53|71.43|72.53|71.43|72.51|71.41|8
1652876800000|2022-05-18 12:26:40|72.52|71.42|72.52|71.42|72.52|71.42|72.51|71.41|5
1652876810000|2022-05-18 12:26:50|72.51|71.41|72.52|71.42|72.53|71.43|72.51|71.41|9
1652876820000|2022-05-18 12:27:00|72.53|71.43|72.53|71.43|72.53|71.43|72.52|71.42|5
1652876830000|2022-05-18 12:27:10|72.52|71.42|72.52|71.42|72.53|71.43|72.51|71.41|5
1652876840000|2022-05-18 12:27:20|72.51|71.41|72.47|71.37|72.51|71.41|72.43|71.33|13
1652876850000|2022-05-18 12:27:30|72.48|71.38|72.47|71.37|72.49|71.39|72.47|71.37|9
1652876860000|2022-05-18 12:27:40|72.49|71.39|72.52|71.42|72.52|71.42|72.47|71.37|7
1652876870000|2022-05-18 12:27:50|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|2
1652876880000|2022-05-18 12:28:00|72.53|71.43|72.48|71.38|72.53|71.43|72.47|71.37|8
1652876890000|2022-05-18 12:28:10|72.5|71.4|72.5|71.4|72.5|71.4|72.5|71.4|1
1652876900000|2022-05-18 12:28:20|72.49|71.39|72.46|71.36|72.49|71.39|72.46|71.36|3
1652876910000|2022-05-18 12:28:30|72.45|71.35|72.41|71.31|72.45|71.35|72.4|71.3|7
1652876920000|2022-05-18 12:28:40|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1652876930000|2022-05-18 12:28:50|72.41|71.31|72.42|71.32|72.42|71.32|72.39|71.29|5
1652876940000|2022-05-18 12:29:00|72.41|71.31|72.37|71.27|72.41|71.31|72.37|71.27|5
1652876950000|2022-05-18 12:29:10|72.38|71.28|72.47|71.37|72.47|71.37|72.38|71.28|9
1652876960000|2022-05-18 12:29:20|72.46|71.36|72.45|71.35|72.47|71.37|72.45|71.35|3
1652876970000|2022-05-18 12:29:30|72.44|71.34|72.44|71.34|72.45|71.35|72.44|71.34|5
1652876980000|2022-05-18 12:29:40|72.43|71.33|72.42|71.32|72.43|71.33|72.42|71.32|4
1652876990000|2022-05-18 12:29:50|72.43|71.33|72.45|71.35|72.45|71.35|72.42|71.32|4
1652877000000|2022-05-18 12:30:00|72.46|71.36|72.46|71.36|72.46|71.36|72.45|71.35|7
1652877010000|2022-05-18 12:30:10|72.47|71.37|72.53|71.43|72.54|71.44|72.46|71.36|9
1652877020000|2022-05-18 12:30:20|72.52|71.42|72.52|71.42|72.52|71.42|72.52|71.42|1
1652877030000|2022-05-18 12:30:30|72.53|71.43|72.47|71.37|72.53|71.43|72.47|71.37|8
1652877040000|2022-05-18 12:30:40|72.46|71.36|72.41|71.31|72.46|71.36|72.4|71.3|6
1652877050000|2022-05-18 12:30:50|72.42|71.32|72.43|71.33|72.46|71.36|72.41|71.31|10
1652877060000|2022-05-18 12:31:00|72.42|71.32|72.37|71.27|72.42|71.32|72.34|71.24|13
1652877070000|2022-05-18 12:31:10|72.38|71.28|72.33|71.23|72.38|71.28|72.33|71.23|8
1652877080000|2022-05-18 12:31:20|72.34|71.24|72.31|71.21|72.34|71.24|72.29|71.19|9
1652877090000|2022-05-18 12:31:30|72.32|71.22|72.37|71.27|72.38|71.28|72.32|71.22|6
1652877100000|2022-05-18 12:31:40|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|3
1652877110000|2022-05-18 12:31:50|72.37|71.27|72.38|71.28|72.38|71.28|72.36|71.26|4
1652877120000|2022-05-18 12:32:00|72.37|71.27|72.37|71.27|72.37|71.27|72.33|71.23|6
1652877130000|2022-05-18 12:32:10|72.36|71.26|72.32|71.22|72.36|71.26|72.32|71.22|5
1652877140000|2022-05-18 12:32:20|72.33|71.23|72.31|71.21|72.33|71.23|72.31|71.21|3
1652877150000|2022-05-18 12:32:30|72.32|71.22|72.29|71.19|72.32|71.22|72.29|71.19|4
1652877160000|2022-05-18 12:32:40|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1652877170000|2022-05-18 12:32:50|72.31|71.21|72.43|71.33|72.43|71.33|72.3|71.2|17
1652877180000|2022-05-18 12:33:00|72.44|71.34|72.42|71.32|72.45|71.35|72.4|71.3|13
1652877190000|2022-05-18 12:33:10|72.41|71.31|72.44|71.34|72.44|71.34|72.41|71.31|8
1652877200000|2022-05-18 12:33:20|72.45|71.35|72.48|71.38|72.5|71.4|72.44|71.34|12
1652877210000|2022-05-18 12:33:30|72.49|71.39|72.48|71.38|72.5|71.4|72.48|71.38|4
1652877220000|2022-05-18 12:33:40|72.46|71.36|72.48|71.38|72.5|71.4|72.44|71.34|15
1652877230000|2022-05-18 12:33:50|72.47|71.37|72.45|71.35|72.47|71.37|72.45|71.35|3
1652877240000|2022-05-18 12:34:00|72.46|71.36|72.47|71.37|72.47|71.37|72.46|71.36|2
1652877250000|2022-05-18 12:34:10|72.46|71.36|72.46|71.36|72.46|71.36|72.45|71.35|5
1652877260000|2022-05-18 12:34:20|72.45|71.35|72.45|71.35|72.45|71.35|72.42|71.32|7
1652877270000|2022-05-18 12:34:30|72.44|71.34|72.42|71.32|72.44|71.34|72.42|71.32|3
1652877280000|2022-05-18 12:34:40|72.43|71.33|72.47|71.37|72.48|71.38|72.43|71.33|9
1652877290000|2022-05-18 12:34:50|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1652877300000|2022-05-18 12:35:00|72.43|71.33|72.48|71.38|72.49|71.39|72.43|71.33|13
1652877310000|2022-05-18 12:35:10|72.49|71.39|72.49|71.39|72.5|71.4|72.48|71.38|9
1652877320000|2022-05-18 12:35:20|72.48|71.38|72.45|71.35|72.48|71.38|72.45|71.35|4
1652877330000|2022-05-18 12:35:30|72.46|71.36|72.44|71.34|72.46|71.36|72.44|71.34|5
1652877340000|2022-05-18 12:35:40|72.45|71.35|72.41|71.31|72.45|71.35|72.41|71.31|5
1652877350000|2022-05-18 12:35:50|72.42|71.32|72.31|71.21|72.42|71.32|72.31|71.21|7
1652877360000|2022-05-18 12:36:00|72.3|71.2|72.29|71.19|72.34|71.24|72.29|71.19|10
1652877370000|2022-05-18 12:36:10|72.28|71.18|72.31|71.21|72.33|71.23|72.28|71.18|8
1652877380000|2022-05-18 12:36:20|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1652877390000|2022-05-18 12:36:30|72.31|71.21|72.23|71.13|72.31|71.21|72.23|71.13|9
1652877400000|2022-05-18 12:36:40|72.22|71.12|72.29|71.19|72.3|71.2|72.22|71.12|9
1652877410000|2022-05-18 12:36:50|72.28|71.18|72.28|71.18|72.28|71.18|72.25|71.15|6
1652877420000|2022-05-18 12:37:00|72.27|71.17|72.2|71.1|72.27|71.17|72.19|71.09|11
1652877430000|2022-05-18 12:37:10|72.13|71.03|72.11|71.01|72.14|71.04|72.11|71.01|5
1652877440000|2022-05-18 12:37:20|72.09|70.99|72.08|70.98|72.1|71|72.07|70.97|17
1652877450000|2022-05-18 12:37:30|72.07|70.97|72.11|71.01|72.11|71.01|72.07|70.97|8
1652877460000|2022-05-18 12:37:40|72.12|71.02|72.2|71.1|72.2|71.1|72.12|71.02|6
1652877470000|2022-05-18 12:37:50|72.18|71.08|72.16|71.06|72.18|71.08|72.16|71.06|2
1652877480000|2022-05-18 12:38:00|72.15|71.05|72.13|71.03|72.15|71.05|72.11|71.01|6
1652877490000|2022-05-18 12:38:10|72.1|71|72.13|71.03|72.15|71.05|72.08|70.98|10
1652877500000|2022-05-18 12:38:20|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|5
1652877510000|2022-05-18 12:38:30|72.13|71.03|72.28|71.18|72.28|71.18|72.13|71.03|5
1652877520000|2022-05-18 12:38:40|72.27|71.17|72.25|71.15|72.27|71.17|72.24|71.14|10
1652877530000|2022-05-18 12:38:50|72.24|71.14|72.23|71.13|72.25|71.15|72.22|71.12|6
1652877540000|2022-05-18 12:39:00|72.22|71.12|72.22|71.12|72.23|71.13|72.19|71.09|7
1652877550000|2022-05-18 12:39:10|72.21|71.11|72.21|71.11|72.22|71.12|72.21|71.11|3
1652877560000|2022-05-18 12:39:20|72.22|71.12|72.27|71.17|72.29|71.19|72.21|71.11|11
1652877570000|2022-05-18 12:39:30|72.29|71.19|72.25|71.15|72.29|71.19|72.23|71.13|13
1652877580000|2022-05-18 12:39:40|72.24|71.14|72.26|71.16|72.26|71.16|72.23|71.13|8
1652877590000|2022-05-18 12:39:50|72.27|71.17|72.29|71.19|72.29|71.19|72.23|71.13|9
1652877600000|2022-05-18 12:40:00|72.28|71.18|72.28|71.18|72.28|71.18|72.27|71.17|3
1652877610000|2022-05-18 12:40:10|72.27|71.17|72.26|71.16|72.28|71.18|72.26|71.16|4
1652877620000|2022-05-18 12:40:20|72.24|71.14|72.24|71.14|72.24|71.14|72.23|71.13|7
1652877630000|2022-05-18 12:40:30|72.23|71.13|72.27|71.17|72.27|71.17|72.23|71.13|3
1652877640000|2022-05-18 12:40:40|72.28|71.18|72.24|71.14|72.28|71.18|72.23|71.13|7
1652877650000|2022-05-18 12:40:50|72.25|71.15|72.26|71.16|72.28|71.18|72.24|71.14|7
1652877660000|2022-05-18 12:41:00|72.27|71.17|72.28|71.18|72.29|71.19|72.27|71.17|4
1652877670000|2022-05-18 12:41:10|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1652877680000|2022-05-18 12:41:20|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1652877690000|2022-05-18 12:41:30|72.27|71.17|72.24|71.14|72.27|71.17|72.24|71.14|4
1652877700000|2022-05-18 12:41:40|72.22|71.12|72.22|71.12|72.22|71.12|72.2|71.1|5
1652877710000|2022-05-18 12:41:50|72.21|71.11|72.19|71.09|72.21|71.11|72.19|71.09|5
1652877720000|2022-05-18 12:42:00|72.18|71.08|72.16|71.06|72.18|71.08|72.16|71.06|7
1652877730000|2022-05-18 12:42:10|72.17|71.07|72.17|71.07|72.21|71.11|72.17|71.07|9
1652877740000|2022-05-18 12:42:20|72.16|71.06|72.18|71.08|72.18|71.08|72.16|71.06|5
1652877750000|2022-05-18 12:42:30|72.17|71.07|72.13|71.03|72.17|71.07|72.13|71.03|11
1652877760000|2022-05-18 12:42:40|72.15|71.05|72.16|71.06|72.17|71.07|72.15|71.05|4
1652877770000|2022-05-18 12:42:50|72.15|71.05|72.17|71.07|72.17|71.07|72.15|71.05|9
1652877780000|2022-05-18 12:43:00|72.18|71.08|72.18|71.08|72.19|71.09|72.17|71.07|5
1652877790000|2022-05-18 12:43:10|72.19|71.09|72.23|71.13|72.23|71.13|72.18|71.08|6
1652877800000|2022-05-18 12:43:20|72.22|71.12|72.19|71.09|72.22|71.12|72.19|71.09|5
1652877810000|2022-05-18 12:43:30|72.18|71.08|72.18|71.08|72.19|71.09|72.18|71.08|3
1652877820000|2022-05-18 12:43:40|72.17|71.07|72.2|71.1|72.2|71.1|72.17|71.07|8
1652877830000|2022-05-18 12:43:50|72.21|71.11|72.23|71.13|72.23|71.13|72.21|71.11|3
1652877840000|2022-05-18 12:44:00|72.25|71.15|72.26|71.16|72.26|71.16|72.25|71.15|2
1652877850000|2022-05-18 12:44:10|72.25|71.15|72.25|71.15|72.25|71.15|72.23|71.13|7
1652877860000|2022-05-18 12:44:20|72.24|71.14|72.26|71.16|72.28|71.18|72.24|71.14|9
1652877870000|2022-05-18 12:44:30|72.27|71.17|72.27|71.17|72.27|71.17|72.26|71.16|3
1652877880000|2022-05-18 12:44:40|72.26|71.16|72.28|71.18|72.28|71.18|72.26|71.16|5
1652877890000|2022-05-18 12:44:50|72.27|71.17|72.25|71.15|72.27|71.17|72.23|71.13|6
1652877900000|2022-05-18 12:45:00|72.24|71.14|72.26|71.16|72.27|71.17|72.24|71.14|8
1652877910000|2022-05-18 12:45:10|72.25|71.15|72.26|71.16|72.26|71.16|72.25|71.15|2
1652877920000|2022-05-18 12:45:20|72.24|71.14|72.26|71.16|72.26|71.16|72.22|71.12|7
1652877930000|2022-05-18 12:45:30|72.25|71.15|72.3|71.2|72.3|71.2|72.25|71.15|14
1652877940000|2022-05-18 12:45:40|72.31|71.21|72.39|71.29|72.39|71.29|72.31|71.21|7
1652877950000|2022-05-18 12:45:50|72.38|71.28|72.33|71.23|72.38|71.28|72.33|71.23|11
1652877960000|2022-05-18 12:46:00|72.32|71.22|72.24|71.14|72.32|71.22|72.23|71.13|12
1652877970000|2022-05-18 12:46:10|72.23|71.13|72.23|71.13|72.26|71.16|72.23|71.13|8
1652877980000|2022-05-18 12:46:20|72.22|71.12|72.17|71.07|72.23|71.13|72.17|71.07|8
1652877990000|2022-05-18 12:46:30|72.18|71.08|72.18|71.08|72.19|71.09|72.17|71.07|7
1652878000000|2022-05-18 12:46:40|72.17|71.07|72.18|71.08|72.19|71.09|72.17|71.07|6
1652878010000|2022-05-18 12:46:50|72.17|71.07|72.17|71.07|72.17|71.07|72.17|71.07|1
1652878020000|2022-05-18 12:47:00|72.18|71.08|72.13|71.03|72.18|71.08|72.13|71.03|5
1652878030000|2022-05-18 12:47:10|72.12|71.02|72.08|70.98|72.12|71.02|72.08|70.98|9
1652878040000|2022-05-18 12:47:20|72.07|70.97|72.08|70.98|72.09|70.99|72.06|70.96|10
1652878050000|2022-05-18 12:47:30|72.07|70.97|72.08|70.98|72.08|70.98|72.06|70.96|4
1652878060000|2022-05-18 12:47:40|72.07|70.97|72.08|70.98|72.09|70.99|72.06|70.96|9
1652878070000|2022-05-18 12:47:50|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|4
1652878080000|2022-05-18 12:48:00|72.09|70.99|72.06|70.96|72.09|70.99|72.06|70.96|6
1652878090000|2022-05-18 12:48:10|72.05|70.95|72.03|70.93|72.08|70.98|72.02|70.92|13
1652878100000|2022-05-18 12:48:20|72.02|70.92|72.04|70.94|72.05|70.95|72.02|70.92|8
1652878110000|2022-05-18 12:48:30|72.03|70.93|71.95|70.85|72.04|70.94|71.94|70.84|17
1652878120000|2022-05-18 12:48:40|71.94|70.84|71.87|70.77|71.94|70.84|71.86|70.76|9
1652878130000|2022-05-18 12:48:50|71.88|70.78|71.77|70.67|71.89|70.79|71.77|70.67|18
1652878140000|2022-05-18 12:49:00|71.74|70.64|71.68|70.58|71.74|70.64|71.62|70.52|19
1652878150000|2022-05-18 12:49:10|71.67|70.57|71.59|70.49|71.67|70.57|71.57|70.47|21
1652878160000|2022-05-18 12:49:20|71.58|70.48|71.45|70.35|71.61|70.51|71.44|70.34|16
1652878170000|2022-05-18 12:49:30|71.46|70.36|71.59|70.49|71.59|70.49|71.46|70.36|18
1652878180000|2022-05-18 12:49:40|71.64|70.54|71.52|70.42|71.65|70.55|71.51|70.41|16
1652878190000|2022-05-18 12:49:50|71.51|70.41|71.54|70.44|71.56|70.46|71.51|70.41|14
1652878200000|2022-05-18 12:50:00|71.55|70.45|71.63|70.53|71.68|70.58|71.55|70.45|17
1652878210000|2022-05-18 12:50:10|71.64|70.54|71.65|70.55|71.65|70.55|71.63|70.53|6
1652878220000|2022-05-18 12:50:20|71.63|70.53|71.54|70.44|71.63|70.53|71.54|70.44|15
1652878230000|2022-05-18 12:50:30|71.53|70.43|71.61|70.51|71.62|70.52|71.53|70.43|11
1652878240000|2022-05-18 12:50:40|71.59|70.49|71.53|70.43|71.59|70.49|71.52|70.42|9
1652878250000|2022-05-18 12:50:50|71.54|70.44|71.52|70.42|71.54|70.44|71.51|70.41|4
1652878260000|2022-05-18 12:51:00|71.53|70.43|71.44|70.34|71.53|70.43|71.44|70.34|9
1652878270000|2022-05-18 12:51:10|71.43|70.33|71.35|70.25|71.43|70.33|71.35|70.25|16
1652878280000|2022-05-18 12:51:20|71.36|70.26|71.12|70.02|71.36|70.26|71.12|70.02|29
1652878290000|2022-05-18 12:51:30|71.1|70|71.11|70.01|71.11|70.01|70.99|69.89|20
1652878300000|2022-05-18 12:51:40|71.1|70|71.14|70.04|71.17|70.07|71.08|69.98|20
1652878310000|2022-05-18 12:51:50|71.12|70.02|71.12|70.02|71.12|70.02|71.06|69.96|13
1652878320000|2022-05-18 12:52:00|71.13|70.03|71.05|69.95|71.16|70.06|71.05|69.95|13
1652878330000|2022-05-18 12:52:10|71.04|69.94|71.03|69.93|71.06|69.96|71.01|69.91|9
1652878340000|2022-05-18 12:52:20|71.02|69.92|71.07|69.97|71.09|69.99|71.02|69.92|9
1652878350000|2022-05-18 12:52:30|71.01|69.91|71.03|69.93|71.03|69.93|70.99|69.89|10
1652878360000|2022-05-18 12:52:40|71.04|69.94|71.02|69.92|71.07|69.97|71.02|69.92|10
1652878370000|2022-05-18 12:52:50|71.03|69.93|71|69.9|71.03|69.93|71|69.9|9
1652878380000|2022-05-18 12:53:00|71.01|69.91|71.01|69.91|71.01|69.91|70.98|69.88|8
1652878390000|2022-05-18 12:53:10|71.02|69.92|70.99|69.89|71.07|69.97|70.99|69.89|10
1652878400000|2022-05-18 12:53:20|70.98|69.88|71|69.9|71|69.9|70.97|69.87|4
1652878410000|2022-05-18 12:53:30|70.99|69.89|70.91|69.81|70.99|69.89|70.91|69.81|11
1652878420000|2022-05-18 12:53:40|70.92|69.82|70.88|69.78|70.92|69.82|70.76|69.66|22
1652878430000|2022-05-18 12:53:50|70.87|69.77|70.83|69.73|70.87|69.77|70.8|69.7|15
1652878440000|2022-05-18 12:54:00|70.82|69.72|70.98|69.88|70.98|69.88|70.82|69.72|17
1652878450000|2022-05-18 12:54:10|70.97|69.87|70.92|69.82|70.98|69.88|70.92|69.82|15
1652878460000|2022-05-18 12:54:20|70.9|69.8|70.89|69.79|70.9|69.8|70.86|69.76|9
1652878470000|2022-05-18 12:54:30|70.9|69.8|70.88|69.78|70.9|69.8|70.84|69.74|13
1652878480000|2022-05-18 12:54:40|70.9|69.8|70.88|69.78|70.97|69.87|70.88|69.78|15
1652878490000|2022-05-18 12:54:50|70.9|69.8|70.91|69.81|70.93|69.83|70.89|69.79|13
1652878500000|2022-05-18 12:55:00|70.9|69.8|70.92|69.82|70.92|69.82|70.88|69.78|12
1652878510000|2022-05-18 12:55:10|70.91|69.81|70.88|69.78|70.97|69.87|70.88|69.78|13
1652878520000|2022-05-18 12:55:20|70.87|69.77|70.91|69.81|70.91|69.81|70.85|69.75|14
1652878530000|2022-05-18 12:55:30|70.93|69.83|70.94|69.84|70.98|69.88|70.93|69.83|12
1652878540000|2022-05-18 12:55:40|70.95|69.85|70.91|69.81|70.96|69.86|70.9|69.8|7
1652878550000|2022-05-18 12:55:50|70.92|69.82|70.88|69.78|70.92|69.82|70.87|69.77|9
1652878560000|2022-05-18 12:56:00|70.89|69.79|70.91|69.81|70.97|69.87|70.89|69.79|17
1652878570000|2022-05-18 12:56:10|70.9|69.8|70.84|69.74|70.91|69.81|70.84|69.74|7
1652878580000|2022-05-18 12:56:20|70.85|69.75|70.93|69.83|70.93|69.83|70.82|69.72|14
1652878590000|2022-05-18 12:56:30|70.95|69.85|71|69.9|71.02|69.92|70.95|69.85|15
1652878600000|2022-05-18 12:56:40|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|4
1652878610000|2022-05-18 12:56:50|71.01|69.91|71.03|69.93|71.03|69.93|70.99|69.89|6
1652878620000|2022-05-18 12:57:00|71.04|69.94|70.98|69.88|71.07|69.97|70.98|69.88|10
1652878630000|2022-05-18 12:57:10|70.97|69.87|70.92|69.82|70.97|69.87|70.92|69.82|8
1652878640000|2022-05-18 12:57:20|70.93|69.83|70.87|69.77|70.94|69.84|70.87|69.77|17
1652878650000|2022-05-18 12:57:30|70.86|69.76|70.83|69.73|70.86|69.76|70.82|69.72|9
1652878660000|2022-05-18 12:57:40|70.82|69.72|70.75|69.65|70.82|69.72|70.74|69.64|12
1652878670000|2022-05-18 12:57:50|70.76|69.66|70.87|69.77|70.89|69.79|70.75|69.65|16
1652878680000|2022-05-18 12:58:00|70.86|69.76|70.84|69.74|70.89|69.79|70.83|69.73|13
1652878690000|2022-05-18 12:58:10|70.86|69.76|70.94|69.84|70.94|69.84|70.85|69.75|11
1652878700000|2022-05-18 12:58:20|70.95|69.85|70.89|69.79|70.96|69.86|70.89|69.79|9
1652878710000|2022-05-18 12:58:30|70.91|69.81|70.94|69.84|70.96|69.86|70.91|69.81|10
1652878720000|2022-05-18 12:58:40|70.95|69.85|70.96|69.86|70.96|69.86|70.94|69.84|8
1652878730000|2022-05-18 12:58:50|70.97|69.87|70.95|69.85|70.97|69.87|70.93|69.83|11
1652878740000|2022-05-18 12:59:00|70.96|69.86|71.03|69.93|71.03|69.93|70.96|69.86|8
1652878750000|2022-05-18 12:59:10|71.04|69.94|71|69.9|71.04|69.94|71|69.9|11
1652878760000|2022-05-18 12:59:20|70.99|69.89|70.91|69.81|70.99|69.89|70.91|69.81|17
1652878770000|2022-05-18 12:59:30|70.92|69.82|70.89|69.79|70.98|69.88|70.89|69.79|11
1652878780000|2022-05-18 12:59:40|70.9|69.8|71.01|69.91|71.01|69.91|70.9|69.8|11
1652878790000|2022-05-18 12:59:50|71|69.9|71.02|69.92|71.03|69.93|71|69.9|5
1652878800000|2022-05-18 13:00:00|71.03|69.93|71.01|69.91|71.03|69.93|70.96|69.86|11
1652878810000|2022-05-18 13:00:10|71.02|69.92|71|69.9|71.03|69.93|71|69.9|11
1652878820000|2022-05-18 13:00:20|70.99|69.89|71|69.9|71.02|69.92|70.98|69.88|10
1652878830000|2022-05-18 13:00:30|71.01|69.91|71.01|69.91|71.02|69.92|70.99|69.89|10
1652878840000|2022-05-18 13:00:40|71.02|69.92|71.09|69.99|71.1|70|71.01|69.91|18
1652878850000|2022-05-18 13:00:50|71.11|70.01|71.16|70.06|71.17|70.07|71.09|69.99|14
1652878860000|2022-05-18 13:01:00|71.15|70.05|71.16|70.06|71.16|70.06|71.13|70.03|8
1652878870000|2022-05-18 13:01:10|71.13|70.03|71.18|70.08|71.19|70.09|71.13|70.03|8
1652878880000|2022-05-18 13:01:20|71.17|70.07|71.15|70.05|71.19|70.09|71.14|70.04|13
1652878890000|2022-05-18 13:01:30|71.14|70.04|71.24|70.14|71.24|70.14|71.14|70.04|12
1652878900000|2022-05-18 13:01:40|71.23|70.13|71.22|70.12|71.23|70.13|71.14|70.04|12
1652878910000|2022-05-18 13:01:50|71.23|70.13|71.27|70.17|71.28|70.18|71.22|70.12|9
1652878920000|2022-05-18 13:02:00|71.26|70.16|71.24|70.14|71.26|70.16|71.21|70.11|15
1652878930000|2022-05-18 13:02:10|71.23|70.13|71.16|70.06|71.23|70.13|71.16|70.06|5
1652878940000|2022-05-18 13:02:20|71.18|70.08|71.18|70.08|71.18|70.08|71.16|70.06|5
1652878950000|2022-05-18 13:02:30|71.17|70.07|71.18|70.08|71.19|70.09|71.17|70.07|6
1652878960000|2022-05-18 13:02:40|71.19|70.09|71.27|70.17|71.28|70.18|71.19|70.09|10
1652878970000|2022-05-18 13:02:50|71.28|70.18|71.26|70.16|71.28|70.18|71.25|70.15|7
1652878980000|2022-05-18 13:03:00|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|6
1652878990000|2022-05-18 13:03:10|71.23|70.13|71.18|70.08|71.24|70.14|71.18|70.08|6
1652879000000|2022-05-18 13:03:20|71.19|70.09|71.21|70.11|71.21|70.11|71.18|70.08|4
1652879010000|2022-05-18 13:03:30|71.2|70.1|71.15|70.05|71.2|70.1|71.15|70.05|5
1652879020000|2022-05-18 13:03:40|71.16|70.06|71.15|70.05|71.17|70.07|71.15|70.05|4
1652879030000|2022-05-18 13:03:50|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|6
1652879040000|2022-05-18 13:04:00|71.14|70.04|71.16|70.06|71.16|70.06|71.14|70.04|3
1652879050000|2022-05-18 13:04:10|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1652879060000|2022-05-18 13:04:20|71.15|70.05|71.1|70|71.15|70.05|71.1|70|6
1652879070000|2022-05-18 13:04:30|71.09|69.99|71.01|69.91|71.09|69.99|71.01|69.91|10
1652879080000|2022-05-18 13:04:40|71|69.9|70.91|69.81|71|69.9|70.9|69.8|21
1652879090000|2022-05-18 13:04:50|70.92|69.82|71|69.9|71|69.9|70.92|69.82|6
1652879100000|2022-05-18 13:05:00|70.99|69.89|70.92|69.82|70.99|69.89|70.91|69.81|10
1652879110000|2022-05-18 13:05:10|70.91|69.81|70.86|69.76|70.92|69.82|70.86|69.76|9
1652879120000|2022-05-18 13:05:20|70.87|69.77|70.81|69.71|70.87|69.77|70.8|69.7|13
1652879130000|2022-05-18 13:05:30|70.79|69.69|70.81|69.71|70.85|69.75|70.77|69.67|19
1652879140000|2022-05-18 13:05:40|70.8|69.7|70.75|69.65|70.8|69.7|70.71|69.61|20
1652879150000|2022-05-18 13:05:50|70.74|69.64|70.86|69.76|70.87|69.77|70.74|69.64|10
1652879160000|2022-05-18 13:06:00|70.87|69.77|70.79|69.69|70.87|69.77|70.79|69.69|19
1652879170000|2022-05-18 13:06:10|70.8|69.7|70.81|69.71|70.81|69.71|70.78|69.68|6
1652879180000|2022-05-18 13:06:20|70.8|69.7|70.8|69.7|70.8|69.7|70.79|69.69|7
1652879190000|2022-05-18 13:06:30|70.81|69.71|70.86|69.76|70.87|69.77|70.81|69.71|8
1652879200000|2022-05-18 13:06:40|70.89|69.79|70.8|69.7|70.9|69.8|70.8|69.7|13
1652879210000|2022-05-18 13:06:50|70.79|69.69|70.76|69.66|70.81|69.71|70.76|69.66|9
1652879220000|2022-05-18 13:07:00|70.77|69.67|70.82|69.72|70.82|69.72|70.77|69.67|7
1652879230000|2022-05-18 13:07:10|70.83|69.73|70.9|69.8|70.92|69.82|70.83|69.73|10
1652879240000|2022-05-18 13:07:20|70.91|69.81|71|69.9|71.01|69.91|70.91|69.81|16
1652879250000|2022-05-18 13:07:30|71.01|69.91|70.99|69.89|71.04|69.94|70.98|69.88|15
1652879260000|2022-05-18 13:07:40|70.98|69.88|70.85|69.75|70.98|69.88|70.84|69.74|18
1652879270000|2022-05-18 13:07:50|70.88|69.78|70.88|69.78|70.9|69.8|70.88|69.78|9
1652879280000|2022-05-18 13:08:00|70.86|69.76|70.85|69.75|70.88|69.78|70.82|69.72|15
1652879290000|2022-05-18 13:08:10|70.83|69.73|70.76|69.66|70.83|69.73|70.76|69.66|10
1652879300000|2022-05-18 13:08:20|70.77|69.67|70.78|69.68|70.81|69.71|70.75|69.65|14
1652879310000|2022-05-18 13:08:30|70.79|69.69|70.75|69.65|70.79|69.69|70.72|69.62|8
1652879320000|2022-05-18 13:08:40|70.74|69.64|70.69|69.59|70.74|69.64|70.69|69.59|5
1652879330000|2022-05-18 13:08:50|70.68|69.58|70.72|69.62|70.79|69.69|70.68|69.58|20
1652879340000|2022-05-18 13:09:00|70.71|69.61|70.71|69.61|70.74|69.64|70.69|69.59|18
1652879350000|2022-05-18 13:09:10|70.7|69.6|70.69|69.59|70.7|69.6|70.68|69.58|12
1652879360000|2022-05-18 13:09:20|70.68|69.58|70.64|69.54|70.69|69.59|70.62|69.52|14
1652879370000|2022-05-18 13:09:30|70.63|69.53|70.66|69.56|70.67|69.57|70.63|69.53|12
1652879380000|2022-05-18 13:09:40|70.65|69.55|70.64|69.54|70.66|69.56|70.64|69.54|6
1652879390000|2022-05-18 13:09:50|70.65|69.55|70.69|69.59|70.7|69.6|70.64|69.54|13
1652879400000|2022-05-18 13:10:00|70.7|69.6|70.83|69.73|70.83|69.73|70.7|69.6|12
1652879410000|2022-05-18 13:10:10|70.84|69.74|70.65|69.55|70.84|69.74|70.65|69.55|23
1652879420000|2022-05-18 13:10:20|70.68|69.58|70.79|69.69|70.79|69.69|70.67|69.57|15
1652879430000|2022-05-18 13:10:30|70.78|69.68|70.78|69.68|70.83|69.73|70.76|69.66|17
1652879440000|2022-05-18 13:10:40|70.79|69.69|70.77|69.67|70.79|69.69|70.73|69.63|12
1652879450000|2022-05-18 13:10:50|70.78|69.68|70.78|69.68|70.79|69.69|70.74|69.64|9
1652879460000|2022-05-18 13:11:00|70.77|69.67|70.61|69.51|70.77|69.67|70.57|69.47|11
1652879470000|2022-05-18 13:11:10|70.62|69.52|70.7|69.6|70.7|69.6|70.61|69.51|10
1652879480000|2022-05-18 13:11:20|70.69|69.59|70.59|69.49|70.69|69.59|70.57|69.47|12
1652879490000|2022-05-18 13:11:30|70.57|69.47|70.57|69.47|70.57|69.47|70.56|69.46|3
1652879500000|2022-05-18 13:11:40|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|4
1652879510000|2022-05-18 13:11:50|70.6|69.5|70.6|69.5|70.62|69.52|70.6|69.5|8
1652879520000|2022-05-18 13:12:00|70.61|69.51|70.68|69.58|70.68|69.58|70.6|69.5|11
1652879530000|2022-05-18 13:12:10|70.69|69.59|70.65|69.55|70.7|69.6|70.65|69.55|9
1652879540000|2022-05-18 13:12:20|70.64|69.54|70.64|69.54|70.64|69.54|70.64|69.54|1
1652879550000|2022-05-18 13:12:30|70.63|69.53|70.6|69.5|70.64|69.54|70.6|69.5|10
1652879560000|2022-05-18 13:12:40|70.59|69.49|70.66|69.56|70.67|69.57|70.59|69.49|12
1652879570000|2022-05-18 13:12:50|70.67|69.57|70.69|69.59|70.7|69.6|70.67|69.57|6
1652879580000|2022-05-18 13:13:00|70.68|69.58|70.58|69.48|70.68|69.58|70.58|69.48|8
1652879590000|2022-05-18 13:13:10|70.57|69.47|70.58|69.48|70.6|69.5|70.56|69.46|10
1652879600000|2022-05-18 13:13:20|70.59|69.49|70.57|69.47|70.6|69.5|70.56|69.46|8
1652879610000|2022-05-18 13:13:30|70.56|69.46|70.4|69.3|70.57|69.47|70.39|69.29|17
1652879620000|2022-05-18 13:13:40|70.41|69.31|70.48|69.38|70.51|69.41|70.4|69.3|16
1652879630000|2022-05-18 13:13:50|70.49|69.39|70.54|69.44|70.55|69.45|70.49|69.39|10
1652879640000|2022-05-18 13:14:00|70.55|69.45|70.5|69.4|70.56|69.46|70.5|69.4|12
1652879650000|2022-05-18 13:14:10|70.51|69.41|70.54|69.44|70.54|69.44|70.51|69.41|5
1652879660000|2022-05-18 13:14:20|70.55|69.45|70.63|69.53|70.63|69.53|70.55|69.45|7
1652879670000|2022-05-18 13:14:30|70.62|69.52|70.67|69.57|70.67|69.57|70.62|69.52|11
1652879680000|2022-05-18 13:14:40|70.66|69.56|70.64|69.54|70.66|69.56|70.63|69.53|14
1652879690000|2022-05-18 13:14:50|70.65|69.55|70.72|69.62|70.72|69.62|70.65|69.55|9
1652879700000|2022-05-18 13:15:00|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|8
1652879710000|2022-05-18 13:15:10|70.71|69.61|70.7|69.6|70.72|69.62|70.68|69.58|13
1652879720000|2022-05-18 13:15:20|70.69|69.59|70.71|69.61|70.73|69.63|70.69|69.59|9
1652879730000|2022-05-18 13:15:30|70.72|69.62|70.78|69.68|70.8|69.7|70.72|69.62|14
1652879740000|2022-05-18 13:15:40|70.79|69.69|70.81|69.71|70.82|69.72|70.78|69.68|7
1652879750000|2022-05-18 13:15:50|70.8|69.7|70.87|69.77|70.87|69.77|70.8|69.7|14
1652879760000|2022-05-18 13:16:00|70.88|69.78|70.89|69.79|70.9|69.8|70.83|69.73|19
1652879770000|2022-05-18 13:16:10|70.88|69.78|70.87|69.77|70.89|69.79|70.86|69.76|8
1652879780000|2022-05-18 13:16:20|70.85|69.75|70.82|69.72|70.85|69.75|70.82|69.72|6
1652879790000|2022-05-18 13:16:30|70.81|69.71|70.72|69.62|70.82|69.72|70.72|69.62|13
1652879800000|2022-05-18 13:16:40|70.73|69.63|70.72|69.62|70.79|69.69|70.72|69.62|14
1652879810000|2022-05-18 13:16:50|70.71|69.61|70.7|69.6|70.73|69.63|70.7|69.6|12
1652879820000|2022-05-18 13:17:00|70.69|69.59|70.7|69.6|70.7|69.6|70.69|69.59|6
1652879830000|2022-05-18 13:17:10|70.71|69.61|70.71|69.61|70.73|69.63|70.69|69.59|11
1652879840000|2022-05-18 13:17:20|70.7|69.6|70.59|69.49|70.7|69.6|70.59|69.49|10
1652879850000|2022-05-18 13:17:30|70.6|69.5|70.59|69.49|70.6|69.5|70.58|69.48|10
1652879860000|2022-05-18 13:17:40|70.58|69.48|70.64|69.54|70.66|69.56|70.58|69.48|18
1652879870000|2022-05-18 13:17:50|70.63|69.53|70.65|69.55|70.65|69.55|70.61|69.51|14
1652879880000|2022-05-18 13:18:00|70.64|69.54|70.58|69.48|70.64|69.54|70.58|69.48|10
1652879890000|2022-05-18 13:18:10|70.57|69.47|70.61|69.51|70.62|69.52|70.56|69.46|14
1652879900000|2022-05-18 13:18:20|70.63|69.53|70.7|69.6|70.7|69.6|70.63|69.53|7
1652879910000|2022-05-18 13:18:30|70.71|69.61|70.69|69.59|70.71|69.61|70.68|69.58|13
1652879920000|2022-05-18 13:18:40|70.7|69.6|70.73|69.63|70.74|69.64|70.7|69.6|8
1652879930000|2022-05-18 13:18:50|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1652879940000|2022-05-18 13:19:00|70.73|69.63|70.59|69.49|70.73|69.63|70.56|69.46|13
1652879950000|2022-05-18 13:19:10|70.6|69.5|70.57|69.47|70.61|69.51|70.54|69.44|11
1652879960000|2022-05-18 13:19:20|70.58|69.48|70.59|69.49|70.6|69.5|70.52|69.42|14
1652879970000|2022-05-18 13:19:30|70.58|69.48|70.59|69.49|70.59|69.49|70.58|69.48|2
1652879980000|2022-05-18 13:19:40|70.58|69.48|70.61|69.51|70.61|69.51|70.58|69.48|11
1652879990000|2022-05-18 13:19:50|70.62|69.52|70.57|69.47|70.62|69.52|70.57|69.47|6
1652880000000|2022-05-18 13:20:00|70.55|69.45|70.51|69.41|70.57|69.47|70.51|69.41|16
1652880010000|2022-05-18 13:20:10|70.52|69.42|70.52|69.42|70.53|69.43|70.51|69.41|5
1652880020000|2022-05-18 13:20:20|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|4
1652880030000|2022-05-18 13:20:30|70.51|69.41|70.44|69.34|70.52|69.42|70.42|69.32|18
1652880040000|2022-05-18 13:20:40|70.45|69.35|70.47|69.37|70.49|69.39|70.45|69.35|13
1652880050000|2022-05-18 13:20:50|70.48|69.38|70.47|69.37|70.49|69.39|70.47|69.37|12
1652880060000|2022-05-18 13:21:00|70.46|69.36|70.47|69.37|70.48|69.38|70.45|69.35|7
1652880070000|2022-05-18 13:21:10|70.46|69.36|70.47|69.37|70.48|69.38|70.46|69.36|4
1652880080000|2022-05-18 13:21:20|70.46|69.36|70.48|69.38|70.5|69.4|70.45|69.35|10
1652880090000|2022-05-18 13:21:30|70.49|69.39|70.45|69.35|70.49|69.39|70.45|69.35|7
1652880100000|2022-05-18 13:21:40|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|6
1652880110000|2022-05-18 13:21:50|70.44|69.34|70.41|69.31|70.47|69.37|70.4|69.3|12
1652880120000|2022-05-18 13:22:00|70.4|69.3|70.36|69.26|70.4|69.3|70.32|69.22|11
1652880130000|2022-05-18 13:22:10|70.35|69.25|70.33|69.23|70.35|69.25|70.32|69.22|6
1652880140000|2022-05-18 13:22:20|70.34|69.24|69.74|68.64|70.34|69.24|69.66|68.56|25
1652880150000|2022-05-18 13:22:30|69.8|68.7|69.11|68.01|69.93|68.83|69.11|68.01|33
1652880160000|2022-05-18 13:22:40|69.09|67.99|69.19|68.09|69.29|68.19|68.97|67.87|27
1652880170000|2022-05-18 13:22:50|69.24|68.14|69.23|68.13|69.26|68.16|69.04|67.94|24
1652880180000|2022-05-18 13:23:00|69.24|68.14|69.2|68.1|69.3|68.2|69.17|68.07|21
1652880190000|2022-05-18 13:23:10|69.21|68.11|69.31|68.21|69.31|68.21|69.21|68.11|17
1652880200000|2022-05-18 13:23:20|69.29|68.19|69.4|68.3|69.4|68.3|69.29|68.19|14
1652880210000|2022-05-18 13:23:30|69.41|68.31|69.46|68.36|69.46|68.36|69.34|68.24|21
1652880220000|2022-05-18 13:23:40|69.44|68.34|69.44|68.34|69.46|68.36|69.42|68.32|13
1652880230000|2022-05-18 13:23:50|69.47|68.37|69.36|68.26|69.47|68.37|69.31|68.21|21
1652880240000|2022-05-18 13:24:00|69.37|68.27|69.41|68.31|69.41|68.31|69.37|68.27|13
1652880250000|2022-05-18 13:24:10|69.4|68.3|69.32|68.22|69.4|68.3|69.31|68.21|10
1652880260000|2022-05-18 13:24:20|69.31|68.21|69.33|68.23|69.34|68.24|69.31|68.21|13
1652880270000|2022-05-18 13:24:30|69.32|68.22|69.4|68.3|69.4|68.3|69.32|68.22|7
1652880280000|2022-05-18 13:24:40|69.39|68.29|69.31|68.21|69.4|68.3|69.31|68.21|14
1652880290000|2022-05-18 13:24:50|69.29|68.19|69.28|68.18|69.29|68.19|69.2|68.1|13
1652880300000|2022-05-18 13:25:00|69.27|68.17|69.29|68.19|69.31|68.21|69.26|68.16|14
1652880310000|2022-05-18 13:25:10|69.3|68.2|69.26|68.16|69.31|68.21|69.24|68.14|10
1652880320000|2022-05-18 13:25:20|69.24|68.14|69.17|68.07|69.25|68.15|69.17|68.07|13
1652880330000|2022-05-18 13:25:30|69.18|68.08|69.23|68.13|69.23|68.13|69.18|68.08|6
1652880340000|2022-05-18 13:25:40|69.24|68.14|69.22|68.12|69.3|68.2|69.21|68.11|17
1652880350000|2022-05-18 13:25:50|69.23|68.13|69.3|68.2|69.3|68.2|69.2|68.1|11
1652880360000|2022-05-18 13:26:00|69.29|68.19|69.29|68.19|69.3|68.2|69.28|68.18|9
1652880370000|2022-05-18 13:26:10|69.28|68.18|69.3|68.2|69.3|68.2|69.28|68.18|5
1652880380000|2022-05-18 13:26:20|69.32|68.22|69.29|68.19|69.33|68.23|69.29|68.19|6
1652880390000|2022-05-18 13:26:30|69.28|68.18|69.23|68.13|69.28|68.18|69.22|68.12|11
1652880400000|2022-05-18 13:26:40|69.24|68.14|69.22|68.12|69.28|68.18|69.22|68.12|10
1652880410000|2022-05-18 13:26:50|69.21|68.11|69.19|68.09|69.21|68.11|69.17|68.07|7
1652880420000|2022-05-18 13:27:00|69.18|68.08|69.13|68.03|69.19|68.09|69.1|68|21
1652880430000|2022-05-18 13:27:10|69.14|68.04|69.05|67.95|69.14|68.04|69.05|67.95|13
1652880440000|2022-05-18 13:27:20|69.04|67.94|69|67.9|69.04|67.94|69|67.9|16
1652880450000|2022-05-18 13:27:30|69.01|67.91|68.88|67.78|69.02|67.92|68.88|67.78|19
1652880460000|2022-05-18 13:27:40|68.91|67.81|68.85|67.75|68.92|67.82|68.84|67.74|19
1652880470000|2022-05-18 13:27:50|68.84|67.74|68.78|67.68|68.85|67.75|68.75|67.65|16
1652880480000|2022-05-18 13:28:00|68.77|67.67|68.94|67.84|68.94|67.84|68.75|67.65|20
1652880490000|2022-05-18 13:28:10|68.95|67.85|68.97|67.87|68.98|67.88|68.92|67.82|22
1652880500000|2022-05-18 13:28:20|68.96|67.86|69.15|68.05|69.15|68.05|68.94|67.84|25
1652880510000|2022-05-18 13:28:30|69.16|68.06|69.23|68.13|69.28|68.18|69.16|68.06|15
1652880520000|2022-05-18 13:28:40|69.22|68.12|69.22|68.12|69.27|68.17|69.22|68.12|12
1652880530000|2022-05-18 13:28:50|69.23|68.13|69.21|68.11|69.27|68.17|69.18|68.08|14
1652880540000|2022-05-18 13:29:00|69.22|68.12|69.15|68.05|69.25|68.15|69.14|68.04|14
1652880550000|2022-05-18 13:29:10|69.16|68.06|69.26|68.16|69.26|68.16|69.16|68.06|9
1652880560000|2022-05-18 13:29:20|69.27|68.17|69.2|68.1|69.31|68.21|69.2|68.1|15
1652880570000|2022-05-18 13:29:30|69.18|68.08|69|67.9|69.18|68.08|68.98|67.88|22
1652880580000|2022-05-18 13:29:40|69.01|67.91|69.12|68.02|69.13|68.03|69.01|67.91|12
1652880590000|2022-05-18 13:29:50|69.11|68.01|69.13|68.03|69.14|68.04|69.03|67.93|17
1652880600000|2022-05-18 13:30:00|69.1|68|69.2|68.1|69.2|68.1|69.1|68|27
1652880610000|2022-05-18 13:30:10|69.19|68.09|69.09|67.99|69.19|68.09|69.06|67.96|16
1652880620000|2022-05-18 13:30:20|69.08|67.98|68.97|67.87|69.08|67.98|68.95|67.85|16
1652880630000|2022-05-18 13:30:30|68.98|67.88|68.82|67.72|68.98|67.88|68.82|67.72|15
1652880640000|2022-05-18 13:30:40|68.79|67.69|68.85|67.75|68.85|67.75|68.78|67.68|20
1652880650000|2022-05-18 13:30:50|68.86|67.76|68.9|67.8|68.9|67.8|68.82|67.72|21
1652880660000|2022-05-18 13:31:00|68.91|67.81|69.06|67.96|69.06|67.96|68.9|67.8|23
1652880670000|2022-05-18 13:31:10|69.05|67.95|68.96|67.86|69.1|68|68.95|67.85|20
1652880680000|2022-05-18 13:31:20|68.95|67.85|68.94|67.84|68.95|67.85|68.87|67.77|20
1652880690000|2022-05-18 13:31:30|68.93|67.83|68.86|67.76|68.94|67.84|68.81|67.71|23
1652880700000|2022-05-18 13:31:40|68.87|67.77|68.96|67.86|68.99|67.89|68.87|67.77|19
1652880710000|2022-05-18 13:31:50|68.92|67.82|69.02|67.92|69.02|67.92|68.91|67.81|15
1652880720000|2022-05-18 13:32:00|69.03|67.93|69.12|68.02|69.14|68.04|69.01|67.91|21
1652880730000|2022-05-18 13:32:10|69.13|68.03|69.14|68.04|69.21|68.11|69.13|68.03|15
1652880740000|2022-05-18 13:32:20|69.13|68.03|69.14|68.04|69.18|68.08|69.1|68|21
1652880750000|2022-05-18 13:32:30|69.13|68.03|69.09|67.99|69.2|68.1|69.09|67.99|25
1652880760000|2022-05-18 13:32:40|69.1|68|69.11|68.01|69.14|68.04|69.1|68|8
1652880770000|2022-05-18 13:32:50|69.13|68.03|69.18|68.08|69.18|68.08|69.11|68.01|16
1652880780000|2022-05-18 13:33:00|69.19|68.09|69.2|68.1|69.2|68.1|69.14|68.04|18
1652880790000|2022-05-18 13:33:10|69.21|68.11|69.35|68.25|69.35|68.25|69.21|68.11|20
1652880800000|2022-05-18 13:33:20|69.36|68.26|69.34|68.24|69.43|68.33|69.28|68.18|25
1652880810000|2022-05-18 13:33:30|69.3|68.2|69.26|68.16|69.36|68.26|69.24|68.14|22
1652880820000|2022-05-18 13:33:40|69.27|68.17|69.3|68.2|69.3|68.2|69.22|68.12|13
1652880830000|2022-05-18 13:33:50|69.33|68.23|69.41|68.31|69.42|68.32|69.33|68.23|9
1652880840000|2022-05-18 13:34:00|69.4|68.3|69.33|68.23|69.4|68.3|69.31|68.21|18
1652880850000|2022-05-18 13:34:10|69.34|68.24|69.28|68.18|69.36|68.26|69.28|68.18|10
1652880860000|2022-05-18 13:34:20|69.27|68.17|69.15|68.05|69.27|68.17|69.15|68.05|14
1652880870000|2022-05-18 13:34:30|69.16|68.06|69.21|68.11|69.22|68.12|69.12|68.02|22
1652880880000|2022-05-18 13:34:40|69.2|68.1|69.18|68.08|69.2|68.1|69.13|68.03|21
1652880890000|2022-05-18 13:34:50|69.2|68.1|69.3|68.2|69.3|68.2|69.19|68.09|16
1652880900000|2022-05-18 13:35:00|69.29|68.19|69.23|68.13|69.29|68.19|69.2|68.1|19
1652880910000|2022-05-18 13:35:10|69.2|68.1|69.13|68.03|69.22|68.12|69.12|68.02|17
1652880920000|2022-05-18 13:35:20|69.12|68.02|69.13|68.03|69.19|68.09|69.12|68.02|18
1652880930000|2022-05-18 13:35:30|69.14|68.04|69.15|68.05|69.19|68.09|69.14|68.04|16
1652880940000|2022-05-18 13:35:40|69.14|68.04|69.18|68.08|69.2|68.1|69.14|68.04|9
1652880950000|2022-05-18 13:35:50|69.19|68.09|69.39|68.29|69.4|68.3|69.19|68.09|14
1652880960000|2022-05-18 13:36:00|69.4|68.3|69.5|68.4|69.5|68.4|69.4|68.3|13
1652880970000|2022-05-18 13:36:10|69.49|68.39|69.53|68.43|69.53|68.43|69.48|68.38|20
1652880980000|2022-05-18 13:36:20|69.54|68.44|69.47|68.37|69.55|68.45|69.46|68.36|13
1652880990000|2022-05-18 13:36:30|69.45|68.35|69.43|68.33|69.5|68.4|69.41|68.31|16
1652881000000|2022-05-18 13:36:40|69.45|68.35|69.41|68.31|69.5|68.4|69.38|68.28|20
1652881010000|2022-05-18 13:36:50|69.44|68.34|69.44|68.34|69.48|68.38|69.42|68.32|16
1652881020000|2022-05-18 13:37:00|69.42|68.32|69.42|68.32|69.44|68.34|69.39|68.29|15
1652881030000|2022-05-18 13:37:10|69.44|68.34|69.35|68.25|69.44|68.34|69.35|68.25|14
1652881040000|2022-05-18 13:37:20|69.32|68.22|69.38|68.28|69.38|68.28|69.31|68.21|22
1652881050000|2022-05-18 13:37:30|69.37|68.27|69.44|68.34|69.45|68.35|69.37|68.27|12
1652881060000|2022-05-18 13:37:40|69.45|68.35|69.39|68.29|69.45|68.35|69.38|68.28|11
1652881070000|2022-05-18 13:37:50|69.38|68.28|69.41|68.31|69.41|68.31|69.33|68.23|21
1652881080000|2022-05-18 13:38:00|69.4|68.3|69.42|68.32|69.42|68.32|69.35|68.25|13
1652881090000|2022-05-18 13:38:10|69.43|68.33|69.4|68.3|69.47|68.37|69.37|68.27|16
1652881100000|2022-05-18 13:38:20|69.39|68.29|69.37|68.27|69.39|68.29|69.36|68.26|14
1652881110000|2022-05-18 13:38:30|69.38|68.28|69.39|68.29|69.4|68.3|69.38|68.28|6
1652881120000|2022-05-18 13:38:40|69.38|68.28|69.35|68.25|69.4|68.3|69.35|68.25|10
1652881130000|2022-05-18 13:38:50|69.34|68.24|69.34|68.24|69.37|68.27|69.33|68.23|11
1652881140000|2022-05-18 13:39:00|69.35|68.25|69.21|68.11|69.35|68.25|69.21|68.11|19
1652881150000|2022-05-18 13:39:10|69.22|68.12|69.08|67.98|69.23|68.13|69.08|67.98|15
1652881160000|2022-05-18 13:39:20|69.09|67.99|69.02|67.92|69.09|67.99|69.02|67.92|14
1652881170000|2022-05-18 13:39:30|69.01|67.91|68.91|67.81|69.01|67.91|68.91|67.81|17
1652881180000|2022-05-18 13:39:40|68.9|67.8|68.95|67.85|68.98|67.88|68.89|67.79|17
1652881190000|2022-05-18 13:39:50|68.94|67.84|68.95|67.85|69.02|67.92|68.94|67.84|22
1652881200000|2022-05-18 13:40:00|68.94|67.84|68.94|67.84|68.98|67.88|68.92|67.82|15
1652881210000|2022-05-18 13:40:10|68.95|67.85|68.86|67.76|68.95|67.85|68.85|67.75|13
1652881220000|2022-05-18 13:40:20|68.87|67.77|68.83|67.73|68.87|67.77|68.83|67.73|13
1652881230000|2022-05-18 13:40:30|68.84|67.74|68.87|67.77|68.91|67.81|68.84|67.74|16
1652881240000|2022-05-18 13:40:40|68.86|67.76|68.82|67.72|68.86|67.76|68.8|67.7|10
1652881250000|2022-05-18 13:40:50|68.8|67.7|68.72|67.62|68.81|67.71|68.7|67.6|11
1652881260000|2022-05-18 13:41:00|68.71|67.61|68.78|67.68|68.79|67.69|68.67|67.57|19
1652881270000|2022-05-18 13:41:10|68.79|67.69|68.74|67.64|68.81|67.71|68.73|67.63|13
1652881280000|2022-05-18 13:41:20|68.73|67.63|68.65|67.55|68.74|67.64|68.64|67.54|21
1652881290000|2022-05-18 13:41:30|68.64|67.54|68.66|67.56|68.7|67.6|68.63|67.53|16
1652881300000|2022-05-18 13:41:40|68.67|67.57|68.6|67.5|68.67|67.57|68.58|67.48|18
1652881310000|2022-05-18 13:41:50|68.62|67.52|68.62|67.52|68.66|67.56|68.61|67.51|24
1652881320000|2022-05-18 13:42:00|68.61|67.51|68.4|67.3|68.61|67.51|68.36|67.26|25
1652881330000|2022-05-18 13:42:10|68.39|67.29|68.37|67.27|68.44|67.34|68.37|67.27|20
1652881340000|2022-05-18 13:42:20|68.36|67.26|68.39|67.29|68.4|67.3|68.34|67.24|25
1652881350000|2022-05-18 13:42:30|68.38|67.28|68.22|67.12|68.39|67.29|68.16|67.06|23
1652881360000|2022-05-18 13:42:40|68.21|67.11|68.38|67.28|68.39|67.29|68.21|67.11|25
1652881370000|2022-05-18 13:42:50|68.39|67.29|68.55|67.45|68.57|67.47|68.39|67.29|26
1652881380000|2022-05-18 13:43:00|68.59|67.49|68.36|67.26|68.59|67.49|68.36|67.26|19
1652881390000|2022-05-18 13:43:10|68.35|67.25|68.36|67.26|68.4|67.3|68.3|67.2|21
1652881400000|2022-05-18 13:43:20|68.35|67.25|68.37|67.27|68.39|67.29|68.3|67.2|16
1652881410000|2022-05-18 13:43:30|68.38|67.28|68.58|67.48|68.58|67.48|68.38|67.28|16
1652881420000|2022-05-18 13:43:40|68.57|67.47|68.58|67.48|68.6|67.5|68.54|67.44|11
1652881430000|2022-05-18 13:43:50|68.59|67.49|68.61|67.51|68.61|67.51|68.59|67.49|5
1652881440000|2022-05-18 13:44:00|68.62|67.52|68.63|67.53|68.65|67.55|68.56|67.46|22
1652881450000|2022-05-18 13:44:10|68.62|67.52|68.58|67.48|68.62|67.52|68.58|67.48|6
1652881460000|2022-05-18 13:44:20|68.59|67.49|68.6|67.5|68.64|67.54|68.59|67.49|16
1652881470000|2022-05-18 13:44:30|68.59|67.49|68.62|67.52|68.65|67.55|68.58|67.48|11
1652881480000|2022-05-18 13:44:40|68.63|67.53|68.66|67.56|68.67|67.57|68.63|67.53|5
1652881490000|2022-05-18 13:44:50|68.65|67.55|68.56|67.46|68.65|67.55|68.56|67.46|13
1652881500000|2022-05-18 13:45:00|68.55|67.45|68.66|67.56|68.67|67.57|68.54|67.44|20
1652881510000|2022-05-18 13:45:10|68.65|67.55|68.75|67.65|68.75|67.65|68.65|67.55|12
1652881520000|2022-05-18 13:45:20|68.74|67.64|68.82|67.72|68.83|67.73|68.74|67.64|12
1652881530000|2022-05-18 13:45:30|68.83|67.73|68.83|67.73|68.83|67.73|68.82|67.72|3
1652881540000|2022-05-18 13:45:40|68.84|67.74|68.84|67.74|68.85|67.75|68.82|67.72|10
1652881550000|2022-05-18 13:45:50|68.86|67.76|68.89|67.79|68.89|67.79|68.86|67.76|8
1652881560000|2022-05-18 13:46:00|68.88|67.78|68.87|67.77|68.88|67.78|68.84|67.74|7
1652881570000|2022-05-18 13:46:10|68.84|67.74|68.81|67.71|68.87|67.77|68.81|67.71|12
1652881580000|2022-05-18 13:46:20|68.8|67.7|68.86|67.76|68.86|67.76|68.78|67.68|13
1652881590000|2022-05-18 13:46:30|68.87|67.77|68.87|67.77|68.89|67.79|68.87|67.77|5
1652881600000|2022-05-18 13:46:40|68.84|67.74|68.81|67.71|68.84|67.74|68.8|67.7|12
1652881610000|2022-05-18 13:46:50|68.8|67.7|68.72|67.62|68.8|67.7|68.72|67.62|13
1652881620000|2022-05-18 13:47:00|68.74|67.64|68.91|67.81|68.91|67.81|68.74|67.64|18
1652881630000|2022-05-18 13:47:10|68.9|67.8|68.72|67.62|68.9|67.8|68.72|67.62|18
1652881640000|2022-05-18 13:47:20|68.71|67.61|68.75|67.65|68.78|67.68|68.71|67.61|12
1652881650000|2022-05-18 13:47:30|68.76|67.66|68.81|67.71|68.82|67.72|68.76|67.66|14
1652881660000|2022-05-18 13:47:40|68.82|67.72|68.88|67.78|68.91|67.81|68.82|67.72|19
1652881670000|2022-05-18 13:47:50|68.87|67.77|68.93|67.83|68.93|67.83|68.86|67.76|10
1652881680000|2022-05-18 13:48:00|68.92|67.82|68.88|67.78|68.93|67.83|68.87|67.77|20
1652881690000|2022-05-18 13:48:10|68.87|67.77|68.9|67.8|68.91|67.81|68.86|67.76|9
1652881700000|2022-05-18 13:48:20|68.91|67.81|68.96|67.86|68.99|67.89|68.91|67.81|15
1652881710000|2022-05-18 13:48:30|68.97|67.87|68.93|67.83|68.98|67.88|68.91|67.81|11
1652881720000|2022-05-18 13:48:40|68.92|67.82|68.83|67.73|68.93|67.83|68.83|67.73|15
1652881730000|2022-05-18 13:48:50|68.82|67.72|68.88|67.78|68.91|67.81|68.82|67.72|14
1652881740000|2022-05-18 13:49:00|68.87|67.77|68.86|67.76|68.9|67.8|68.83|67.73|16
1652881750000|2022-05-18 13:49:10|68.85|67.75|68.84|67.74|68.86|67.76|68.83|67.73|11
1652881760000|2022-05-18 13:49:20|68.83|67.73|68.83|67.73|68.84|67.74|68.8|67.7|10
1652881770000|2022-05-18 13:49:30|68.82|67.72|68.8|67.7|68.82|67.72|68.8|67.7|3
1652881780000|2022-05-18 13:49:40|68.81|67.71|68.83|67.73|68.83|67.73|68.8|67.7|10
1652881790000|2022-05-18 13:49:50|68.88|67.78|68.9|67.8|68.91|67.81|68.86|67.76|9
1652881800000|2022-05-18 13:50:00|68.91|67.81|68.82|67.72|68.91|67.81|68.82|67.72|13
1652881810000|2022-05-18 13:50:10|68.81|67.71|68.71|67.61|68.83|67.73|68.7|67.6|16
1652881820000|2022-05-18 13:50:20|68.72|67.62|68.71|67.61|68.73|67.63|68.7|67.6|7
1652881830000|2022-05-18 13:50:30|68.72|67.62|68.71|67.61|68.72|67.62|68.7|67.6|14
1652881840000|2022-05-18 13:50:40|68.7|67.6|68.71|67.61|68.71|67.61|68.69|67.59|6
1652881850000|2022-05-18 13:50:50|68.7|67.6|68.7|67.6|68.7|67.6|68.68|67.58|7
1652881860000|2022-05-18 13:51:00|68.69|67.59|68.67|67.57|68.71|67.61|68.63|67.53|16
1652881870000|2022-05-18 13:51:10|68.68|67.58|68.89|67.79|68.89|67.79|68.68|67.58|21
1652881880000|2022-05-18 13:51:20|68.9|67.8|68.92|67.82|68.93|67.83|68.88|67.78|16
1652881890000|2022-05-18 13:51:30|68.91|67.81|68.97|67.87|68.99|67.89|68.91|67.81|13
1652881900000|2022-05-18 13:51:40|68.96|67.86|68.96|67.86|68.96|67.86|68.92|67.82|9
1652881910000|2022-05-18 13:51:50|68.95|67.85|68.94|67.84|68.98|67.88|68.92|67.82|12
1652881920000|2022-05-18 13:52:00|68.93|67.83|68.96|67.86|68.96|67.86|68.87|67.77|16
1652881930000|2022-05-18 13:52:10|68.97|67.87|68.99|67.89|69.02|67.92|68.95|67.85|18
1652881940000|2022-05-18 13:52:20|69|67.9|69.05|67.95|69.06|67.96|69|67.9|16
1652881950000|2022-05-18 13:52:30|69.06|67.96|69.08|67.98|69.08|67.98|69.06|67.96|11
1652881960000|2022-05-18 13:52:40|69.09|67.99|69.12|68.02|69.12|68.02|69.08|67.98|6
1652881970000|2022-05-18 13:52:50|69.1|68|69.13|68.03|69.14|68.04|69.1|68|6
1652881980000|2022-05-18 13:53:00|69.14|68.04|69.22|68.12|69.22|68.12|69.13|68.03|14
1652881990000|2022-05-18 13:53:10|69.21|68.11|69.26|68.16|69.3|68.2|69.21|68.11|14
1652882000000|2022-05-18 13:53:20|69.25|68.15|69.3|68.2|69.31|68.21|69.25|68.15|14
1652882010000|2022-05-18 13:53:30|69.29|68.19|69.21|68.11|69.3|68.2|69.19|68.09|13
1652882020000|2022-05-18 13:53:40|69.22|68.12|69.19|68.09|69.22|68.12|69.19|68.09|10
1652882030000|2022-05-18 13:53:50|69.2|68.1|69.28|68.18|69.29|68.19|69.19|68.09|17
1652882040000|2022-05-18 13:54:00|69.26|68.16|69.22|68.12|69.3|68.2|69.22|68.12|20
1652882050000|2022-05-18 13:54:10|69.21|68.11|69.16|68.06|69.21|68.11|69.15|68.05|9
1652882060000|2022-05-18 13:54:20|69.17|68.07|69.15|68.05|69.19|68.09|69.14|68.04|12
1652882070000|2022-05-18 13:54:30|69.14|68.04|69.18|68.08|69.2|68.1|69.14|68.04|10
1652882080000|2022-05-18 13:54:40|69.17|68.07|69.16|68.06|69.17|68.07|69.15|68.05|4
1652882090000|2022-05-18 13:54:50|69.15|68.05|69.11|68.01|69.15|68.05|69.11|68.01|13
1652882100000|2022-05-18 13:55:00|69.1|68|69.24|68.14|69.24|68.14|69.1|68|19
1652882110000|2022-05-18 13:55:10|69.23|68.13|69.21|68.11|69.23|68.13|69.19|68.09|6
1652882120000|2022-05-18 13:55:20|69.2|68.1|69.11|68.01|69.2|68.1|69.11|68.01|13
1652882130000|2022-05-18 13:55:30|69.12|68.02|69.18|68.08|69.18|68.08|69.11|68.01|14
1652882140000|2022-05-18 13:55:40|69.17|68.07|69.18|68.08|69.19|68.09|69.17|68.07|4
1652882150000|2022-05-18 13:55:50|69.19|68.09|69.19|68.09|69.2|68.1|69.18|68.08|8
1652882160000|2022-05-18 13:56:00|69.2|68.1|69.12|68.02|69.2|68.1|69.1|68|16
1652882170000|2022-05-18 13:56:10|69.11|68.01|69.08|67.98|69.11|68.01|69.07|67.97|12
1652882180000|2022-05-18 13:56:20|69.09|67.99|69.11|68.01|69.11|68.01|69.09|67.99|5
1652882190000|2022-05-18 13:56:30|69.12|68.02|69.09|67.99|69.14|68.04|69.09|67.99|8
1652882200000|2022-05-18 13:56:40|69.1|68|69.11|68.01|69.11|68.01|69.09|67.99|5
1652882210000|2022-05-18 13:56:50|69.1|68|69.07|67.97|69.1|68|69.07|67.97|4
1652882220000|2022-05-18 13:57:00|69.08|67.98|69.07|67.97|69.09|67.99|69.06|67.96|10
1652882230000|2022-05-18 13:57:10|69.06|67.96|69|67.9|69.06|67.96|68.99|67.89|10
1652882240000|2022-05-18 13:57:20|68.99|67.89|68.98|67.88|68.99|67.89|68.98|67.88|6
1652882250000|2022-05-18 13:57:30|68.99|67.89|69.13|68.03|69.14|68.04|68.99|67.89|13
1652882260000|2022-05-18 13:57:40|69.14|68.04|69.15|68.05|69.19|68.09|69.13|68.03|12
1652882270000|2022-05-18 13:57:50|69.14|68.04|69.06|67.96|69.14|68.04|69.05|67.95|15
1652882280000|2022-05-18 13:58:00|69.05|67.95|69.01|67.91|69.07|67.97|69.01|67.91|14
1652882290000|2022-05-18 13:58:10|69|67.9|69.07|67.97|69.08|67.98|69|67.9|13
1652882300000|2022-05-18 13:58:20|69.08|67.98|69|67.9|69.08|67.98|69|67.9|11
1652882310000|2022-05-18 13:58:30|69.01|67.91|69.01|67.91|69.02|67.92|68.99|67.89|12
1652882320000|2022-05-18 13:58:40|69.02|67.92|69.05|67.95|69.05|67.95|69|67.9|13
1652882330000|2022-05-18 13:58:50|69.04|67.94|69.14|68.04|69.14|68.04|69.03|67.93|17
1652882340000|2022-05-18 13:59:00|69.15|68.05|69.19|68.09|69.19|68.09|69.13|68.03|12
1652882350000|2022-05-18 13:59:10|69.2|68.1|69.23|68.13|69.23|68.13|69.2|68.1|12
1652882360000|2022-05-18 13:59:20|69.22|68.12|69.15|68.05|69.23|68.13|69.13|68.03|15
1652882370000|2022-05-18 13:59:30|69.16|68.06|69.12|68.02|69.16|68.06|69.1|68|17
1652882380000|2022-05-18 13:59:40|69.11|68.01|69.06|67.96|69.11|68.01|69.05|67.95|12
1652882390000|2022-05-18 13:59:50|69.05|67.95|69.09|67.99|69.09|67.99|69.05|67.95|13
1652882400000|2022-05-18 14:00:00|69.08|67.98|69.08|67.98|69.1|68|69.06|67.96|15
1652882410000|2022-05-18 14:00:10|69.07|67.97|69.04|67.94|69.07|67.97|69.03|67.93|13
1652882420000|2022-05-18 14:00:20|69.05|67.95|69.09|67.99|69.09|67.99|69.05|67.95|7
1652882430000|2022-05-18 14:00:30|69.1|68|69.08|67.98|69.1|68|69.08|67.98|3
1652882440000|2022-05-18 14:00:40|69.09|67.99|69.14|68.04|69.14|68.04|69.09|67.99|11
1652882450000|2022-05-18 14:00:50|69.17|68.07|69.19|68.09|69.19|68.09|69.17|68.07|8
1652882460000|2022-05-18 14:01:00|69.18|68.08|69.13|68.03|69.19|68.09|69.12|68.02|11
1652882470000|2022-05-18 14:01:10|69.12|68.02|69.14|68.04|69.14|68.04|69.11|68.01|7
1652882480000|2022-05-18 14:01:20|69.12|68.02|69.12|68.02|69.12|68.02|69.06|67.96|13
1652882490000|2022-05-18 14:01:30|69.13|68.03|69.22|68.12|69.22|68.12|69.13|68.03|13
1652882500000|2022-05-18 14:01:40|69.23|68.13|69.2|68.1|69.24|68.14|69.19|68.09|13
1652882510000|2022-05-18 14:01:50|69.19|68.09|69.16|68.06|69.2|68.1|69.12|68.02|11
1652882520000|2022-05-18 14:02:00|69.15|68.05|69.07|67.97|69.15|68.05|69.06|67.96|23
1652882530000|2022-05-18 14:02:10|69.06|67.96|69.06|67.96|69.06|67.96|69.04|67.94|11
1652882540000|2022-05-18 14:02:20|69.05|67.95|69.03|67.93|69.05|67.95|69.03|67.93|3
1652882550000|2022-05-18 14:02:30|69.04|67.94|69.06|67.96|69.06|67.96|69.04|67.94|4
1652882560000|2022-05-18 14:02:40|69.05|67.95|69.08|67.98|69.08|67.98|69.05|67.95|10
1652882570000|2022-05-18 14:02:50|69.07|67.97|69.1|68|69.11|68.01|69.06|67.96|11
1652882580000|2022-05-18 14:03:00|69.11|68.01|69.13|68.03|69.13|68.03|69.07|67.97|10
1652882590000|2022-05-18 14:03:10|69.11|68.01|69.17|68.07|69.17|68.07|69.11|68.01|7
1652882600000|2022-05-18 14:03:20|69.2|68.1|69.17|68.07|69.22|68.12|69.17|68.07|10
1652882610000|2022-05-18 14:03:30|69.18|68.08|69.24|68.14|69.26|68.16|69.18|68.08|14
1652882620000|2022-05-18 14:03:40|69.27|68.17|69.26|68.16|69.27|68.17|69.22|68.12|13
1652882630000|2022-05-18 14:03:50|69.28|68.18|69.26|68.16|69.28|68.18|69.24|68.14|8
1652882640000|2022-05-18 14:04:00|69.28|68.18|69.24|68.14|69.29|68.19|69.23|68.13|11
1652882650000|2022-05-18 14:04:10|69.25|68.15|69.28|68.18|69.29|68.19|69.25|68.15|4
1652882660000|2022-05-18 14:04:20|69.29|68.19|69.27|68.17|69.31|68.21|69.26|68.16|11
1652882670000|2022-05-18 14:04:30|69.28|68.18|69.28|68.18|69.29|68.19|69.28|68.18|5
1652882680000|2022-05-18 14:04:40|69.27|68.17|69.26|68.16|69.27|68.17|69.26|68.16|4
1652882690000|2022-05-18 14:04:50|69.25|68.15|69.25|68.15|69.26|68.16|69.24|68.14|7
1652882700000|2022-05-18 14:05:00|69.24|68.14|69.27|68.17|69.27|68.17|69.24|68.14|6
1652882710000|2022-05-18 14:05:10|69.28|68.18|69.31|68.21|69.31|68.21|69.27|68.17|9
1652882720000|2022-05-18 14:05:20|69.3|68.2|69.37|68.27|69.38|68.28|69.3|68.2|8
1652882730000|2022-05-18 14:05:30|69.36|68.26|69.34|68.24|69.37|68.27|69.33|68.23|12
1652882740000|2022-05-18 14:05:40|69.35|68.25|69.37|68.27|69.37|68.27|69.31|68.21|16
1652882750000|2022-05-18 14:05:50|69.36|68.26|69.39|68.29|69.39|68.29|69.36|68.26|4
1652882760000|2022-05-18 14:06:00|69.4|68.3|69.46|68.36|69.46|68.36|69.4|68.3|11
1652882770000|2022-05-18 14:06:10|69.45|68.35|69.43|68.33|69.45|68.35|69.42|68.32|12
1652882780000|2022-05-18 14:06:20|69.44|68.34|69.44|68.34|69.44|68.34|69.42|68.32|5
1652882790000|2022-05-18 14:06:30|69.43|68.33|69.45|68.35|69.45|68.35|69.42|68.32|4
1652882800000|2022-05-18 14:06:40|69.44|68.34|69.47|68.37|69.48|68.38|69.37|68.27|18
1652882810000|2022-05-18 14:06:50|69.46|68.36|69.49|68.39|69.5|68.4|69.44|68.34|13
1652882820000|2022-05-18 14:07:00|69.48|68.38|69.49|68.39|69.5|68.4|69.46|68.36|16
1652882830000|2022-05-18 14:07:10|69.48|68.38|69.48|68.38|69.48|68.38|69.43|68.33|15
1652882840000|2022-05-18 14:07:20|69.49|68.39|69.48|68.38|69.49|68.39|69.44|68.34|15
1652882850000|2022-05-18 14:07:30|69.47|68.37|69.45|68.35|69.49|68.39|69.44|68.34|10
1652882860000|2022-05-18 14:07:40|69.44|68.34|69.44|68.34|69.45|68.35|69.42|68.32|9
1652882870000|2022-05-18 14:07:50|69.45|68.35|69.43|68.33|69.47|68.37|69.43|68.33|10
1652882880000|2022-05-18 14:08:00|69.42|68.32|69.42|68.32|69.43|68.33|69.42|68.32|5
1652882890000|2022-05-18 14:08:10|69.41|68.31|69.34|68.24|69.41|68.31|69.33|68.23|14
1652882900000|2022-05-18 14:08:20|69.35|68.25|69.4|68.3|69.4|68.3|69.35|68.25|9
1652882910000|2022-05-18 14:08:30|69.44|68.34|69.49|68.39|69.49|68.39|69.44|68.34|7
1652882920000|2022-05-18 14:08:40|69.47|68.37|69.44|68.34|69.47|68.37|69.42|68.32|8
1652882930000|2022-05-18 14:08:50|69.43|68.33|69.44|68.34|69.46|68.36|69.41|68.31|11
1652882940000|2022-05-18 14:09:00|69.45|68.35|69.4|68.3|69.45|68.35|69.38|68.28|9
1652882950000|2022-05-18 14:09:10|69.41|68.31|69.4|68.3|69.42|68.32|69.39|68.29|6
1652882960000|2022-05-18 14:09:20|69.39|68.29|69.43|68.33|69.43|68.33|69.39|68.29|5
1652882970000|2022-05-18 14:09:30|69.42|68.32|69.4|68.3|69.43|68.33|69.4|68.3|7
1652882980000|2022-05-18 14:09:40|69.38|68.28|69.38|68.28|69.4|68.3|69.37|68.27|10
1652882990000|2022-05-18 14:09:50|69.37|68.27|69.39|68.29|69.4|68.3|69.37|68.27|7
1652883000000|2022-05-18 14:10:00|69.38|68.28|69.34|68.24|69.38|68.28|69.33|68.23|10
1652883010000|2022-05-18 14:10:10|69.35|68.25|69.47|68.37|69.47|68.37|69.35|68.25|11
1652883020000|2022-05-18 14:10:20|69.48|68.38|69.47|68.37|69.52|68.42|69.47|68.37|12
1652883030000|2022-05-18 14:10:30|69.46|68.36|69.44|68.34|69.5|68.4|69.43|68.33|13
1652883040000|2022-05-18 14:10:40|69.43|68.33|69.43|68.33|69.45|68.35|69.43|68.33|9
1652883050000|2022-05-18 14:10:50|69.38|68.28|69.39|68.29|69.4|68.3|69.33|68.23|15
1652883060000|2022-05-18 14:11:00|69.37|68.27|69.37|68.27|69.41|68.31|69.37|68.27|10
1652883070000|2022-05-18 14:11:10|69.4|68.3|69.39|68.29|69.41|68.31|69.38|68.28|8
1652883080000|2022-05-18 14:11:20|69.4|68.3|69.36|68.26|69.4|68.3|69.33|68.23|16
1652883090000|2022-05-18 14:11:30|69.35|68.25|69.34|68.24|69.36|68.26|69.33|68.23|13
1652883100000|2022-05-18 14:11:40|69.33|68.23|69.35|68.25|69.35|68.25|69.33|68.23|5
1652883110000|2022-05-18 14:11:50|69.34|68.24|69.4|68.3|69.4|68.3|69.34|68.24|9
1652883120000|2022-05-18 14:12:00|69.39|68.29|69.36|68.26|69.42|68.32|69.36|68.26|13
1652883130000|2022-05-18 14:12:10|69.35|68.25|69.4|68.3|69.4|68.3|69.35|68.25|5
1652883140000|2022-05-18 14:12:20|69.39|68.29|69.34|68.24|69.39|68.29|69.34|68.24|13
1652883150000|2022-05-18 14:12:30|69.32|68.22|69.32|68.22|69.32|68.22|69.29|68.19|8
1652883160000|2022-05-18 14:12:40|69.33|68.23|69.39|68.29|69.4|68.3|69.33|68.23|12
1652883170000|2022-05-18 14:12:50|69.38|68.28|69.33|68.23|69.38|68.28|69.33|68.23|5
1652883180000|2022-05-18 14:13:00|69.34|68.24|69.4|68.3|69.4|68.3|69.33|68.23|11
1652883190000|2022-05-18 14:13:10|69.41|68.31|69.42|68.32|69.43|68.33|69.41|68.31|4
1652883200000|2022-05-18 14:13:20|69.4|68.3|69.41|68.31|69.41|68.31|69.4|68.3|2
1652883210000|2022-05-18 14:13:30|69.42|68.32|69.46|68.36|69.46|68.36|69.42|68.32|6
1652883220000|2022-05-18 14:13:40|69.47|68.37|69.47|68.37|69.5|68.4|69.47|68.37|10
1652883230000|2022-05-18 14:13:50|69.48|68.38|69.49|68.39|69.51|68.41|69.46|68.36|10
1652883240000|2022-05-18 14:14:00|69.48|68.38|69.5|68.4|69.5|68.4|69.48|68.38|5
1652883250000|2022-05-18 14:14:10|69.49|68.39|69.48|68.38|69.49|68.39|69.48|68.38|6
1652883260000|2022-05-18 14:14:20|69.49|68.39|69.49|68.39|69.49|68.39|69.49|68.39|1
1652883270000|2022-05-18 14:14:30|69.48|68.38|69.42|68.32|69.48|68.38|69.39|68.29|9
1652883280000|2022-05-18 14:14:40|69.41|68.31|69.42|68.32|69.44|68.34|69.41|68.31|6
1652883290000|2022-05-18 14:14:50|69.41|68.31|69.44|68.34|69.45|68.35|69.41|68.31|5
1652883300000|2022-05-18 14:15:00|69.43|68.33|69.38|68.28|69.44|68.34|69.34|68.24|13
1652883310000|2022-05-18 14:15:10|69.37|68.27|69.34|68.24|69.37|68.27|69.31|68.21|13
1652883320000|2022-05-18 14:15:20|69.35|68.25|69.4|68.3|69.41|68.31|69.35|68.25|9
1652883330000|2022-05-18 14:15:30|69.41|68.31|69.41|68.31|69.42|68.32|69.41|68.31|5
1652883340000|2022-05-18 14:15:40|69.42|68.32|69.46|68.36|69.48|68.38|69.42|68.32|10
1652883350000|2022-05-18 14:15:50|69.47|68.37|69.58|68.48|69.59|68.49|69.47|68.37|12
1652883360000|2022-05-18 14:16:00|69.59|68.49|69.59|68.49|69.6|68.5|69.59|68.49|9
1652883370000|2022-05-18 14:16:10|69.58|68.48|69.59|68.49|69.6|68.5|69.58|68.48|8
1652883380000|2022-05-18 14:16:20|69.6|68.5|69.61|68.51|69.61|68.51|69.6|68.5|2
1652883390000|2022-05-18 14:16:30|69.62|68.52|69.72|68.62|69.73|68.63|69.62|68.52|16
1652883400000|2022-05-18 14:16:40|69.71|68.61|69.7|68.6|69.72|68.62|69.7|68.6|10
1652883410000|2022-05-18 14:16:50|69.71|68.61|69.71|68.61|69.72|68.62|69.7|68.6|11
1652883420000|2022-05-18 14:17:00|69.7|68.6|69.65|68.55|69.72|68.62|69.63|68.53|11
1652883430000|2022-05-18 14:17:10|69.66|68.56|69.59|68.49|69.66|68.56|69.59|68.49|14
1652883440000|2022-05-18 14:17:20|69.58|68.48|69.64|68.54|69.64|68.54|69.57|68.47|9
1652883450000|2022-05-18 14:17:30|69.65|68.55|69.65|68.55|69.66|68.56|69.64|68.54|6
1652883460000|2022-05-18 14:17:40|69.67|68.57|69.64|68.54|69.69|68.59|69.64|68.54|13
1652883470000|2022-05-18 14:17:50|69.65|68.55|69.7|68.6|69.7|68.6|69.65|68.55|12
1652883480000|2022-05-18 14:18:00|69.69|68.59|69.73|68.63|69.74|68.64|69.68|68.58|10
1652883490000|2022-05-18 14:18:10|69.72|68.62|69.7|68.6|69.72|68.62|69.7|68.6|7
1652883500000|2022-05-18 14:18:20|69.71|68.61|69.72|68.62|69.73|68.63|69.7|68.6|8
1652883510000|2022-05-18 14:18:30|69.71|68.61|69.68|68.58|69.71|68.61|69.68|68.58|6
1652883520000|2022-05-18 14:18:40|69.67|68.57|69.69|68.59|69.69|68.59|69.67|68.57|7
1652883530000|2022-05-18 14:18:50|69.7|68.6|69.7|68.6|69.71|68.61|69.7|68.6|3
1652883540000|2022-05-18 14:19:00|69.71|68.61|69.64|68.54|69.71|68.61|69.64|68.54|12
1652883550000|2022-05-18 14:19:10|69.62|68.52|69.7|68.6|69.7|68.6|69.62|68.52|6
1652883560000|2022-05-18 14:19:20|69.69|68.59|69.63|68.53|69.69|68.59|69.63|68.53|10
1652883570000|2022-05-18 14:19:30|69.62|68.52|69.62|68.52|69.62|68.52|69.6|68.5|7
1652883580000|2022-05-18 14:19:40|69.63|68.53|69.71|68.61|69.71|68.61|69.63|68.53|10
1652883590000|2022-05-18 14:19:50|69.73|68.63|69.74|68.64|69.76|68.66|69.73|68.63|8
1652883600000|2022-05-18 14:20:00|69.73|68.63|69.76|68.66|69.76|68.66|69.72|68.62|10
1652883610000|2022-05-18 14:20:10|69.77|68.67|69.75|68.65|69.77|68.67|69.73|68.63|13
1652883620000|2022-05-18 14:20:20|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1652883630000|2022-05-18 14:20:30|69.78|68.68|69.77|68.67|69.78|68.68|69.76|68.66|6
1652883640000|2022-05-18 14:20:40|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1652883650000|2022-05-18 14:20:50|69.78|68.68|69.77|68.67|69.78|68.68|69.77|68.67|2
1652883660000|2022-05-18 14:21:00|69.76|68.66|69.75|68.65|69.76|68.66|69.74|68.64|6
1652883670000|2022-05-18 14:21:10|69.76|68.66|69.75|68.65|69.78|68.68|69.75|68.65|11
1652883680000|2022-05-18 14:21:20|69.76|68.66|69.77|68.67|69.77|68.67|69.75|68.65|4
1652883690000|2022-05-18 14:21:30|69.78|68.68|69.8|68.7|69.81|68.71|69.78|68.68|5
1652883700000|2022-05-18 14:21:40|69.79|68.69|69.76|68.66|69.81|68.71|69.76|68.66|11
1652883710000|2022-05-18 14:21:50|69.75|68.65|69.74|68.64|69.76|68.66|69.73|68.63|6
1652883720000|2022-05-18 14:22:00|69.72|68.62|69.75|68.65|69.77|68.67|69.72|68.62|12
1652883730000|2022-05-18 14:22:10|69.74|68.64|69.76|68.66|69.78|68.68|69.73|68.63|8
1652883740000|2022-05-18 14:22:20|69.75|68.65|69.73|68.63|69.75|68.65|69.72|68.62|8
1652883750000|2022-05-18 14:22:30|69.74|68.64|69.72|68.62|69.74|68.64|69.71|68.61|5
1652883760000|2022-05-18 14:22:40|69.71|68.61|69.7|68.6|69.71|68.61|69.69|68.59|8
1652883770000|2022-05-18 14:22:50|69.69|68.59|69.65|68.55|69.69|68.59|69.65|68.55|9
1652883780000|2022-05-18 14:23:00|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|4
1652883790000|2022-05-18 14:23:10|69.62|68.52|69.62|68.52|69.63|68.53|69.61|68.51|7
1652883800000|2022-05-18 14:23:20|69.61|68.51|69.65|68.55|69.65|68.55|69.61|68.51|5
1652883810000|2022-05-18 14:23:30|69.64|68.54|69.63|68.53|69.65|68.55|69.63|68.53|10
1652883820000|2022-05-18 14:23:40|69.64|68.54|69.67|68.57|69.67|68.57|69.64|68.54|4
1652883830000|2022-05-18 14:23:50|69.69|68.59|69.64|68.54|69.69|68.59|69.64|68.54|11
1652883840000|2022-05-18 14:24:00|69.63|68.53|69.6|68.5|69.63|68.53|69.6|68.5|11
1652883850000|2022-05-18 14:24:10|69.59|68.49|69.65|68.55|69.65|68.55|69.57|68.47|12
1652883860000|2022-05-18 14:24:20|69.66|68.56|69.68|68.58|69.71|68.61|69.66|68.56|9
1652883870000|2022-05-18 14:24:30|69.67|68.57|69.7|68.6|69.7|68.6|69.65|68.55|7
1652883880000|2022-05-18 14:24:40|69.71|68.61|69.72|68.62|69.72|68.62|69.7|68.6|4
1652883890000|2022-05-18 14:24:50|69.74|68.64|69.79|68.69|69.79|68.69|69.73|68.63|9
1652883900000|2022-05-18 14:25:00|69.78|68.68|69.76|68.66|69.78|68.68|69.73|68.63|8
1652883910000|2022-05-18 14:25:10|69.74|68.64|69.76|68.66|69.76|68.66|69.74|68.64|3
1652883920000|2022-05-18 14:25:20|69.75|68.65|69.76|68.66|69.76|68.66|69.75|68.65|4
1652883930000|2022-05-18 14:25:30|69.75|68.65|69.75|68.65|69.76|68.66|69.75|68.65|7
1652883940000|2022-05-18 14:25:40|69.76|68.66|69.75|68.65|69.76|68.66|69.75|68.65|8
1652883950000|2022-05-18 14:25:50|69.74|68.64|69.72|68.62|69.75|68.65|69.72|68.62|5
1652883960000|2022-05-18 14:26:00|69.71|68.61|69.79|68.69|69.79|68.69|69.71|68.61|9
1652883970000|2022-05-18 14:26:10|69.8|68.7|69.81|68.71|69.83|68.73|69.8|68.7|14
1652883980000|2022-05-18 14:26:20|69.79|68.69|69.75|68.65|69.79|68.69|69.75|68.65|7
1652883990000|2022-05-18 14:26:30|69.74|68.64|69.74|68.64|69.75|68.65|69.72|68.62|9
1652884000000|2022-05-18 14:26:40|69.76|68.66|69.75|68.65|69.76|68.66|69.75|68.65|4
1652884010000|2022-05-18 14:26:50|69.76|68.66|69.73|68.63|69.76|68.66|69.73|68.63|4
1652884020000|2022-05-18 14:27:00|69.72|68.62|69.68|68.58|69.72|68.62|69.68|68.58|9
1652884030000|2022-05-18 14:27:10|69.67|68.57|69.68|68.58|69.69|68.59|69.65|68.55|10
1652884040000|2022-05-18 14:27:20|69.7|68.6|69.71|68.61|69.71|68.61|69.7|68.6|2
1652884050000|2022-05-18 14:27:30|69.7|68.6|69.69|68.59|69.71|68.61|69.69|68.59|6
1652884060000|2022-05-18 14:27:40|69.7|68.6|69.7|68.6|69.7|68.6|69.7|68.6|1
1652884070000|2022-05-18 14:27:50|69.71|68.61|69.7|68.6|69.71|68.61|69.7|68.6|2
1652884080000|2022-05-18 14:28:00|69.71|68.61|69.7|68.6|69.72|68.62|69.7|68.6|4
1652884090000|2022-05-18 14:28:10|69.69|68.59|69.66|68.56|69.7|68.6|69.64|68.54|10
1652884100000|2022-05-18 14:28:20|69.67|68.57|69.69|68.59|69.69|68.59|69.67|68.57|15
1652884110000|2022-05-18 14:28:30|69.7|68.6|69.69|68.59|69.7|68.6|69.69|68.59|14
1652884120000|2022-05-18 14:28:40|69.7|68.6|69.69|68.59|69.7|68.6|69.68|68.58|4
1652884130000|2022-05-18 14:28:50|69.68|68.58|69.66|68.56|69.69|68.59|69.66|68.56|6
1652884140000|2022-05-18 14:29:00|69.65|68.55|69.69|68.59|69.71|68.61|69.65|68.55|7
1652884150000|2022-05-18 14:29:10|69.68|68.58|69.62|68.52|69.69|68.59|69.62|68.52|11
1652884160000|2022-05-18 14:29:20|69.63|68.53|69.59|68.49|69.64|68.54|69.59|68.49|7
1652884170000|2022-05-18 14:29:30|69.58|68.48|69.59|68.49|69.59|68.49|69.56|68.46|12
1652884180000|2022-05-18 14:29:40|69.6|68.5|69.7|68.6|69.7|68.6|69.6|68.5|8
1652884190000|2022-05-18 14:29:50|69.69|68.59|69.61|68.51|69.69|68.59|69.61|68.51|10
1652884200000|2022-05-18 14:30:00|69.6|68.5|69.58|68.48|69.61|68.51|69.58|68.48|7
1652884210000|2022-05-18 14:30:10|69.59|68.49|69.6|68.5|69.61|68.51|69.56|68.46|11
1652884220000|2022-05-18 14:30:20|69.61|68.51|69.67|68.57|69.67|68.57|69.61|68.51|10
1652884230000|2022-05-18 14:30:30|69.68|68.58|69.71|68.61|69.71|68.61|69.67|68.57|7
1652884240000|2022-05-18 14:30:40|69.72|68.62|69.73|68.63|69.74|68.64|69.71|68.61|6
1652884250000|2022-05-18 14:30:50|69.74|68.64|69.71|68.61|69.75|68.65|69.71|68.61|7
1652884260000|2022-05-18 14:31:00|69.7|68.6|69.71|68.61|69.72|68.62|69.69|68.59|10
1652884270000|2022-05-18 14:31:10|69.72|68.62|69.7|68.6|69.73|68.63|69.69|68.59|7
1652884280000|2022-05-18 14:31:20|69.69|68.59|69.67|68.57|69.69|68.59|69.66|68.56|5
1652884290000|2022-05-18 14:31:30|69.66|68.56|69.73|68.63|69.73|68.63|69.66|68.56|6
1652884300000|2022-05-18 14:31:40|69.74|68.64|69.68|68.58|69.74|68.64|69.68|68.58|8
1652884310000|2022-05-18 14:31:50|69.69|68.59|69.71|68.61|69.72|68.62|69.68|68.58|8
1652884320000|2022-05-18 14:32:00|69.72|68.62|69.7|68.6|69.74|68.64|69.7|68.6|11
1652884330000|2022-05-18 14:32:10|69.71|68.61|69.71|68.61|69.73|68.63|69.71|68.61|5
1652884340000|2022-05-18 14:32:20|69.7|68.6|69.65|68.55|69.71|68.61|69.64|68.54|11
1652884350000|2022-05-18 14:32:30|69.63|68.53|69.63|68.53|69.67|68.57|69.62|68.52|8
1652884360000|2022-05-18 14:32:40|69.62|68.52|69.62|68.52|69.63|68.53|69.6|68.5|9
1652884370000|2022-05-18 14:32:50|69.61|68.51|69.59|68.49|69.61|68.51|69.58|68.48|6
1652884380000|2022-05-18 14:33:00|69.6|68.5|69.58|68.48|69.6|68.5|69.57|68.47|12
1652884390000|2022-05-18 14:33:10|69.57|68.47|69.58|68.48|69.59|68.49|69.57|68.47|6
1652884400000|2022-05-18 14:33:20|69.57|68.47|69.58|68.48|69.58|68.48|69.57|68.47|4
1652884410000|2022-05-18 14:33:30|69.59|68.49|69.6|68.5|69.6|68.5|69.58|68.48|4
1652884420000|2022-05-18 14:33:40|69.61|68.51|69.69|68.59|69.69|68.59|69.61|68.51|5
1652884430000|2022-05-18 14:33:50|69.7|68.6|69.68|68.58|69.71|68.61|69.68|68.58|5
1652884440000|2022-05-18 14:34:00|69.67|68.57|69.67|68.57|69.7|68.6|69.67|68.57|15
1652884450000|2022-05-18 14:34:10|69.66|68.56|69.64|68.54|69.66|68.56|69.61|68.51|10
1652884460000|2022-05-18 14:34:20|69.63|68.53|69.63|68.53|69.63|68.53|69.61|68.51|10
1652884470000|2022-05-18 14:34:30|69.62|68.52|69.62|68.52|69.62|68.52|69.61|68.51|9
1652884480000|2022-05-18 14:34:40|69.63|68.53|69.63|68.53|69.64|68.54|69.63|68.53|3
1652884490000|2022-05-18 14:34:50|69.64|68.54|69.64|68.54|69.64|68.54|69.62|68.52|9
1652884500000|2022-05-18 14:35:00|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|4
1652884510000|2022-05-18 14:35:10|69.63|68.53|69.57|68.47|69.63|68.53|69.57|68.47|7
1652884520000|2022-05-18 14:35:20|69.58|68.48|69.48|68.38|69.58|68.48|69.47|68.37|14
1652884530000|2022-05-18 14:35:30|69.49|68.39|69.47|68.37|69.5|68.4|69.47|68.37|9
1652884540000|2022-05-18 14:35:40|69.46|68.36|69.47|68.37|69.47|68.37|69.46|68.36|4
1652884550000|2022-05-18 14:35:50|69.48|68.38|69.43|68.33|69.48|68.38|69.42|68.32|18
1652884560000|2022-05-18 14:36:00|69.44|68.34|69.39|68.29|69.47|68.37|69.39|68.29|9
1652884570000|2022-05-18 14:36:10|69.38|68.28|69.37|68.27|69.4|68.3|69.36|68.26|11
1652884580000|2022-05-18 14:36:20|69.38|68.28|69.34|68.24|69.39|68.29|69.34|68.24|13
1652884590000|2022-05-18 14:36:30|69.33|68.23|69.32|68.22|69.34|68.24|69.3|68.2|11
1652884600000|2022-05-18 14:36:40|69.31|68.21|69.22|68.12|69.32|68.22|69.22|68.12|10
1652884610000|2022-05-18 14:36:50|69.23|68.13|69.18|68.08|69.23|68.13|69.18|68.08|5
1652884620000|2022-05-18 14:37:00|69.19|68.09|69.28|68.18|69.28|68.18|69.18|68.08|9
1652884630000|2022-05-18 14:37:10|69.29|68.19|69.25|68.15|69.31|68.21|69.24|68.14|10
1652884640000|2022-05-18 14:37:20|69.26|68.16|69.2|68.1|69.26|68.16|69.2|68.1|11
1652884650000|2022-05-18 14:37:30|69.21|68.11|69.18|68.08|69.22|68.12|69.18|68.08|9
1652884660000|2022-05-18 14:37:40|69.19|68.09|69.18|68.08|69.19|68.09|69.17|68.07|6
1652884670000|2022-05-18 14:37:50|69.19|68.09|69.19|68.09|69.19|68.09|69.18|68.08|7
1652884680000|2022-05-18 14:38:00|69.2|68.1|69.2|68.1|69.21|68.11|69.19|68.09|7
1652884690000|2022-05-18 14:38:10|69.21|68.11|69.24|68.14|69.29|68.19|69.21|68.11|13
1652884700000|2022-05-18 14:38:20|69.22|68.12|69.26|68.16|69.26|68.16|69.21|68.11|13
1652884710000|2022-05-18 14:38:30|69.25|68.15|69.2|68.1|69.25|68.15|69.2|68.1|7
1652884720000|2022-05-18 14:38:40|69.21|68.11|69.21|68.11|69.21|68.11|69.19|68.09|4
1652884730000|2022-05-18 14:38:50|69.2|68.1|69.18|68.08|69.2|68.1|69.18|68.08|3
1652884740000|2022-05-18 14:39:00|69.17|68.07|69.14|68.04|69.17|68.07|69.12|68.02|6
1652884750000|2022-05-18 14:39:10|69.13|68.03|69.13|68.03|69.13|68.03|69.12|68.02|3
1652884760000|2022-05-18 14:39:20|69.12|68.02|69.13|68.03|69.13|68.03|69.1|68|8
1652884780000|2022-05-18 14:39:40|69.14|68.04|69.1|68|69.15|68.05|69.1|68|6
1652884790000|2022-05-18 14:39:50|69.11|68.01|69.15|68.05|69.15|68.05|69.11|68.01|6
1652884800000|2022-05-18 14:40:00|69.16|68.06|69.23|68.13|69.23|68.13|69.15|68.05|15
1652884810000|2022-05-18 14:40:10|69.22|68.12|69.24|68.14|69.26|68.16|69.21|68.11|11
1652884820000|2022-05-18 14:40:20|69.23|68.13|69.22|68.12|69.23|68.13|69.22|68.12|6
1652884830000|2022-05-18 14:40:30|69.21|68.11|69.12|68.02|69.21|68.11|69.12|68.02|14
1652884840000|2022-05-18 14:40:40|69.11|68.01|69.09|67.99|69.11|68.01|69.08|67.98|6
1652884850000|2022-05-18 14:40:50|69.08|67.98|68.9|67.8|69.08|67.98|68.84|67.74|25
1652884860000|2022-05-18 14:41:00|68.91|67.81|68.69|67.59|68.93|67.83|68.69|67.59|24
1652884870000|2022-05-18 14:41:10|68.68|67.58|68.82|67.72|68.82|67.72|68.67|67.57|21
1652884880000|2022-05-18 14:41:20|68.83|67.73|68.84|67.74|68.89|67.79|68.81|67.71|21
1652884890000|2022-05-18 14:41:30|68.83|67.73|68.84|67.74|68.84|67.74|68.78|67.68|18
1652884900000|2022-05-18 14:41:40|68.83|67.73|68.86|67.76|68.88|67.78|68.83|67.73|13
1652884910000|2022-05-18 14:41:50|68.85|67.75|68.85|67.75|68.86|67.76|68.84|67.74|7
1652884920000|2022-05-18 14:42:00|68.84|67.74|68.76|67.66|68.84|67.74|68.74|67.64|14
1652884930000|2022-05-18 14:42:10|68.75|67.65|68.67|67.57|68.76|67.66|68.67|67.57|14
1652884940000|2022-05-18 14:42:20|68.66|67.56|68.67|67.57|68.67|67.57|68.6|67.5|12
1652884950000|2022-05-18 14:42:30|68.68|67.58|68.73|67.63|68.73|67.63|68.66|67.56|18
1652884960000|2022-05-18 14:42:40|68.72|67.62|68.63|67.53|68.72|67.62|68.63|67.53|10
1652884970000|2022-05-18 14:42:50|68.64|67.54|68.72|67.62|68.73|67.63|68.64|67.54|16
1652884980000|2022-05-18 14:43:00|68.73|67.63|68.69|67.59|68.73|67.63|68.66|67.56|15
1652884990000|2022-05-18 14:43:10|68.67|67.57|68.64|67.54|68.67|67.57|68.63|67.53|8
1652885000000|2022-05-18 14:43:20|68.65|67.55|68.78|67.68|68.79|67.69|68.65|67.55|15
1652885010000|2022-05-18 14:43:30|68.77|67.67|68.8|67.7|68.84|67.74|68.76|67.66|19
1652885020000|2022-05-18 14:43:40|68.79|67.69|68.85|67.75|68.85|67.75|68.77|67.67|12
1652885030000|2022-05-18 14:43:50|68.84|67.74|68.86|67.76|68.93|67.83|68.84|67.74|15
1652885040000|2022-05-18 14:44:00|68.85|67.75|68.86|67.76|68.87|67.77|68.84|67.74|9
1652885050000|2022-05-18 14:44:10|68.85|67.75|68.83|67.73|68.85|67.75|68.8|67.7|13
1652885060000|2022-05-18 14:44:20|68.84|67.74|68.82|67.72|68.84|67.74|68.82|67.72|7
1652885070000|2022-05-18 14:44:30|68.83|67.73|68.74|67.64|68.83|67.73|68.63|67.53|25
1652885080000|2022-05-18 14:44:40|68.75|67.65|68.68|67.58|68.75|67.65|68.66|67.56|11
1652885090000|2022-05-18 14:44:50|68.69|67.59|68.7|67.6|68.71|67.61|68.69|67.59|12
1652885100000|2022-05-18 14:45:00|68.69|67.59|68.64|67.54|68.69|67.59|68.62|67.52|16
1652885110000|2022-05-18 14:45:10|68.62|67.52|68.55|67.45|68.63|67.53|68.55|67.45|12
1652885120000|2022-05-18 14:45:20|68.54|67.44|68.57|67.47|68.58|67.48|68.49|67.39|17
1652885130000|2022-05-18 14:45:30|68.56|67.46|68.5|67.4|68.56|67.46|68.5|67.4|12
1652885140000|2022-05-18 14:45:40|68.49|67.39|68.38|67.28|68.51|67.41|68.38|67.28|17
1652885150000|2022-05-18 14:45:50|68.4|67.3|68.55|67.45|68.55|67.45|68.39|67.29|25
1652885160000|2022-05-18 14:46:00|68.56|67.46|68.51|67.41|68.59|67.49|68.51|67.41|21
1652885170000|2022-05-18 14:46:10|68.5|67.4|68.55|67.45|68.55|67.45|68.49|67.39|13
1652885180000|2022-05-18 14:46:20|68.54|67.44|68.59|67.49|68.61|67.51|68.53|67.43|11
1652885190000|2022-05-18 14:46:30|68.58|67.48|68.73|67.63|68.73|67.63|68.58|67.48|14
1652885200000|2022-05-18 14:46:40|68.72|67.62|68.72|67.62|68.72|67.62|68.67|67.57|9
1652885210000|2022-05-18 14:46:50|68.71|67.61|68.65|67.55|68.75|67.65|68.63|67.53|21
1652885220000|2022-05-18 14:47:00|68.64|67.54|68.53|67.43|68.65|67.55|68.52|67.42|14
1652885230000|2022-05-18 14:47:10|68.54|67.44|68.55|67.45|68.58|67.48|68.52|67.42|19
1652885240000|2022-05-18 14:47:20|68.58|67.48|68.65|67.55|68.65|67.55|68.58|67.48|8
1652885250000|2022-05-18 14:47:30|68.66|67.56|68.65|67.55|68.66|67.56|68.6|67.5|15
1652885260000|2022-05-18 14:47:40|68.64|67.54|68.7|67.6|68.7|67.6|68.64|67.54|10
1652885270000|2022-05-18 14:47:50|68.72|67.62|68.77|67.67|68.79|67.69|68.72|67.62|9
1652885280000|2022-05-18 14:48:00|68.78|67.68|68.83|67.73|68.86|67.76|68.76|67.66|19
1652885290000|2022-05-18 14:48:10|68.84|67.74|68.78|67.68|68.85|67.75|68.77|67.67|16
1652885300000|2022-05-18 14:48:20|68.79|67.69|68.78|67.68|68.8|67.7|68.76|67.66|7
1652885310000|2022-05-18 14:48:30|68.79|67.69|68.89|67.79|68.89|67.79|68.79|67.69|11
1652885320000|2022-05-18 14:48:40|68.9|67.8|68.92|67.82|68.97|67.87|68.9|67.8|18
1652885330000|2022-05-18 14:48:50|68.93|67.83|68.92|67.82|68.93|67.83|68.87|67.77|13
1652885340000|2022-05-18 14:49:00|68.9|67.8|68.92|67.82|68.93|67.83|68.88|67.78|13
1652885350000|2022-05-18 14:49:10|68.91|67.81|68.84|67.74|68.91|67.81|68.83|67.73|13
1652885360000|2022-05-18 14:49:20|68.85|67.75|69|67.9|69.01|67.91|68.85|67.75|15
1652885370000|2022-05-18 14:49:30|68.99|67.89|69.06|67.96|69.07|67.97|68.99|67.89|10
1652885380000|2022-05-18 14:49:40|69.05|67.95|69.04|67.94|69.05|67.95|69.03|67.93|7
1652885390000|2022-05-18 14:49:50|69.03|67.93|69.03|67.93|69.03|67.93|68.99|67.89|15
1652885400000|2022-05-18 14:50:00|69.02|67.92|68.99|67.89|69.02|67.92|68.99|67.89|10
1652885410000|2022-05-18 14:50:10|68.98|67.88|68.89|67.79|68.98|67.88|68.88|67.78|11
1652885420000|2022-05-18 14:50:20|68.88|67.78|68.92|67.82|68.92|67.82|68.88|67.78|9
1652885430000|2022-05-18 14:50:30|68.95|67.85|69.03|67.93|69.04|67.94|68.95|67.85|16
1652885440000|2022-05-18 14:50:40|69.02|67.92|68.94|67.84|69.02|67.92|68.92|67.82|12
1652885450000|2022-05-18 14:50:50|68.93|67.83|68.89|67.79|68.93|67.83|68.88|67.78|11
1652885460000|2022-05-18 14:51:00|68.88|67.78|68.9|67.8|68.9|67.8|68.87|67.77|6
1652885470000|2022-05-18 14:51:10|68.89|67.79|68.9|67.8|68.92|67.82|68.87|67.77|10
1652885480000|2022-05-18 14:51:20|68.91|67.81|68.89|67.79|68.91|67.81|68.89|67.79|5
1652885490000|2022-05-18 14:51:30|68.9|67.8|69.02|67.92|69.02|67.92|68.9|67.8|13
1652885500000|2022-05-18 14:51:40|69.03|67.93|69.03|67.93|69.06|67.96|69.02|67.92|8
1652885510000|2022-05-18 14:51:50|69.04|67.94|69.02|67.92|69.05|67.95|69.02|67.92|5
1652885520000|2022-05-18 14:52:00|69.03|67.93|69.06|67.96|69.06|67.96|69.02|67.92|14
1652885530000|2022-05-18 14:52:10|69.07|67.97|69.07|67.97|69.08|67.98|69.06|67.96|7
1652885540000|2022-05-18 14:52:20|69.06|67.96|68.98|67.88|69.06|67.96|68.98|67.88|6
1652885550000|2022-05-18 14:52:30|68.97|67.87|68.97|67.87|69.01|67.91|68.97|67.87|8
1652885560000|2022-05-18 14:52:40|68.98|67.88|68.94|67.84|68.99|67.89|68.92|67.82|10
1652885570000|2022-05-18 14:52:50|68.93|67.83|68.83|67.73|68.93|67.83|68.83|67.73|12
1652885580000|2022-05-18 14:53:00|68.84|67.74|68.95|67.85|68.95|67.85|68.83|67.73|10
1652885590000|2022-05-18 14:53:10|68.93|67.83|68.93|67.83|68.93|67.83|68.83|67.73|16
1652885600000|2022-05-18 14:53:20|68.94|67.84|68.95|67.85|68.99|67.89|68.93|67.83|11
1652885610000|2022-05-18 14:53:30|68.94|67.84|68.99|67.89|69|67.9|68.93|67.83|16
1652885620000|2022-05-18 14:53:40|68.97|67.87|68.92|67.82|68.99|67.89|68.92|67.82|17
1652885630000|2022-05-18 14:53:50|68.91|67.81|68.91|67.81|68.93|67.83|68.88|67.78|10
1652885640000|2022-05-18 14:54:00|68.9|67.8|69.01|67.91|69.01|67.91|68.87|67.77|19
1652885650000|2022-05-18 14:54:10|69.02|67.92|68.99|67.89|69.04|67.94|68.99|67.89|20
1652885660000|2022-05-18 14:54:20|68.98|67.88|68.97|67.87|68.98|67.88|68.93|67.83|9
1652885670000|2022-05-18 14:54:30|68.96|67.86|68.94|67.84|68.98|67.88|68.94|67.84|12
1652885680000|2022-05-18 14:54:40|68.95|67.85|68.93|67.83|68.95|67.85|68.92|67.82|13
1652885690000|2022-05-18 14:54:50|68.92|67.82|68.98|67.88|68.99|67.89|68.92|67.82|10
1652885700000|2022-05-18 14:55:00|68.97|67.87|68.98|67.88|68.99|67.89|68.95|67.85|9
1652885710000|2022-05-18 14:55:10|68.97|67.87|68.92|67.82|68.97|67.87|68.91|67.81|8
1652885720000|2022-05-18 14:55:20|68.91|67.81|68.97|67.87|68.97|67.87|68.91|67.81|4
1652885730000|2022-05-18 14:55:30|68.98|67.88|68.99|67.89|69.01|67.91|68.97|67.87|14
1652885740000|2022-05-18 14:55:40|69|67.9|68.97|67.87|69.01|67.91|68.97|67.87|11
1652885750000|2022-05-18 14:55:50|68.96|67.86|68.93|67.83|68.96|67.86|68.92|67.82|8
1652885760000|2022-05-18 14:56:00|68.92|67.82|68.92|67.82|68.92|67.82|68.91|67.81|7
1652885770000|2022-05-18 14:56:10|68.91|67.81|69.02|67.92|69.02|67.92|68.88|67.78|19
1652885780000|2022-05-18 14:56:20|69.01|67.91|69.04|67.94|69.04|67.94|68.98|67.88|14
1652885790000|2022-05-18 14:56:30|69.05|67.95|69.05|67.95|69.06|67.96|69.05|67.95|3
1652885800000|2022-05-18 14:56:40|69.06|67.96|69.07|67.97|69.07|67.97|69.06|67.96|6
1652885810000|2022-05-18 14:56:50|69.08|67.98|69.13|68.03|69.15|68.05|69.07|67.97|9
1652885820000|2022-05-18 14:57:00|69.14|68.04|69.21|68.11|69.24|68.14|69.14|68.04|13
1652885830000|2022-05-18 14:57:10|69.2|68.1|69.14|68.04|69.2|68.1|69.12|68.02|17
1652885840000|2022-05-18 14:57:20|69.13|68.03|69.13|68.03|69.15|68.05|69.13|68.03|7
1652885850000|2022-05-18 14:57:30|69.12|68.02|69.15|68.05|69.15|68.05|69.12|68.02|8
1652885860000|2022-05-18 14:57:40|69.14|68.04|69.19|68.09|69.2|68.1|69.14|68.04|9
1652885870000|2022-05-18 14:57:50|69.2|68.1|69.19|68.09|69.21|68.11|69.18|68.08|6
1652885880000|2022-05-18 14:58:00|69.2|68.1|69.2|68.1|69.2|68.1|69.14|68.04|15
1652885890000|2022-05-18 14:58:10|69.19|68.09|69.23|68.13|69.23|68.13|69.19|68.09|7
1652885900000|2022-05-18 14:58:20|69.22|68.12|69.2|68.1|69.22|68.12|69.2|68.1|6
1652885910000|2022-05-18 14:58:30|69.19|68.09|69.17|68.07|69.19|68.09|69.12|68.02|10
1652885920000|2022-05-18 14:58:40|69.18|68.08|69.25|68.15|69.25|68.15|69.18|68.08|10
1652885930000|2022-05-18 14:58:50|69.24|68.14|69.14|68.04|69.24|68.14|69.14|68.04|9
1652885940000|2022-05-18 14:59:00|69.12|68.02|69.09|67.99|69.12|68.02|69.08|67.98|7
1652885950000|2022-05-18 14:59:10|69.08|67.98|69.1|68|69.11|68.01|69.02|67.92|13
1652885960000|2022-05-18 14:59:20|69.09|67.99|69.11|68.01|69.12|68.02|69.09|67.99|7
1652885970000|2022-05-18 14:59:30|69.1|68|69.17|68.07|69.17|68.07|69.1|68|8
1652885980000|2022-05-18 14:59:40|69.18|68.08|69.18|68.08|69.19|68.09|69.17|68.07|5
1652885990000|2022-05-18 14:59:50|69.19|68.09|69.19|68.09|69.2|68.1|69.19|68.09|3
1652886000000|2022-05-18 15:00:00|69.2|68.1|69.14|68.04|69.2|68.1|69.12|68.02|11
1652886010000|2022-05-18 15:00:10|69.13|68.03|69.12|68.02|69.13|68.03|69.1|68|7
1652886020000|2022-05-18 15:00:20|69.13|68.03|69.24|68.14|69.24|68.14|69.13|68.03|11
1652886030000|2022-05-18 15:00:30|69.25|68.15|69.25|68.15|69.25|68.15|69.24|68.14|3
1652886040000|2022-05-18 15:00:40|69.24|68.14|69.25|68.15|69.25|68.15|69.24|68.14|2
1652886050000|2022-05-18 15:00:50|69.24|68.14|69.18|68.08|69.24|68.14|69.18|68.08|10
1652886060000|2022-05-18 15:01:00|69.17|68.07|69.14|68.04|69.17|68.07|69.14|68.04|5
1652886070000|2022-05-18 15:01:10|69.11|68.01|69.04|67.94|69.11|68.01|69.03|67.93|8
1652886080000|2022-05-18 15:01:20|69.05|67.95|68.97|67.87|69.09|67.99|68.97|67.87|15
1652886090000|2022-05-18 15:01:30|68.96|67.86|68.89|67.79|68.97|67.87|68.89|67.79|15
1652886100000|2022-05-18 15:01:40|68.88|67.78|68.99|67.89|68.99|67.89|68.87|67.77|16
1652886110000|2022-05-18 15:01:50|68.98|67.88|68.99|67.89|69|67.9|68.97|67.87|9
1652886120000|2022-05-18 15:02:00|68.98|67.88|68.99|67.89|69.02|67.92|68.97|67.87|14
1652886130000|2022-05-18 15:02:10|68.98|67.88|68.99|67.89|68.99|67.89|68.88|67.78|17
1652886140000|2022-05-18 15:02:20|68.97|67.87|68.94|67.84|68.98|67.88|68.94|67.84|11
1652886150000|2022-05-18 15:02:30|68.92|67.82|68.93|67.83|68.93|67.83|68.91|67.81|8
1652886160000|2022-05-18 15:02:40|68.92|67.82|68.84|67.74|68.92|67.82|68.84|67.74|9
1652886170000|2022-05-18 15:02:50|68.83|67.73|68.75|67.65|68.83|67.73|68.75|67.65|11
1652886180000|2022-05-18 15:03:00|68.76|67.66|68.81|67.71|68.81|67.71|68.76|67.66|6
1652886190000|2022-05-18 15:03:10|68.82|67.72|68.75|67.65|68.93|67.83|68.73|67.63|20
1652886200000|2022-05-18 15:03:20|68.74|67.64|68.67|67.57|68.75|67.65|68.65|67.55|13
1652886210000|2022-05-18 15:03:30|68.69|67.59|68.72|67.62|68.81|67.71|68.69|67.59|11
1652886220000|2022-05-18 15:03:40|68.73|67.63|68.69|67.59|68.74|67.64|68.69|67.59|8
1652886230000|2022-05-18 15:03:50|68.65|67.55|68.66|67.56|68.67|67.57|68.62|67.52|9
1652886240000|2022-05-18 15:04:00|68.68|67.58|68.69|67.59|68.75|67.65|68.68|67.58|15
1652886250000|2022-05-18 15:04:10|68.68|67.58|68.58|67.48|68.68|67.58|68.58|67.48|10
1652886260000|2022-05-18 15:04:20|68.59|67.49|68.66|67.56|68.67|67.57|68.57|67.47|16
1652886270000|2022-05-18 15:04:30|68.65|67.55|68.61|67.51|68.65|67.55|68.61|67.51|8
1652886280000|2022-05-18 15:04:40|68.6|67.5|68.72|67.62|68.72|67.62|68.6|67.5|9
1652886290000|2022-05-18 15:04:50|68.73|67.63|68.7|67.6|68.8|67.7|68.7|67.6|14
1652886300000|2022-05-18 15:05:00|68.67|67.57|68.69|67.59|68.7|67.6|68.63|67.53|21
1652886310000|2022-05-18 15:05:10|68.68|67.58|68.62|67.52|68.68|67.58|68.59|67.49|12
1652886320000|2022-05-18 15:05:20|68.6|67.5|68.58|67.48|68.63|67.53|68.57|67.47|15
1652886330000|2022-05-18 15:05:30|68.57|67.47|68.56|67.46|68.57|67.47|68.54|67.44|8
1652886340000|2022-05-18 15:05:40|68.58|67.48|68.6|67.5|68.6|67.5|68.56|67.46|5
1652886350000|2022-05-18 15:05:50|68.59|67.49|68.59|67.49|68.6|67.5|68.55|67.45|12
1652886360000|2022-05-18 15:06:00|68.6|67.5|68.59|67.49|68.61|67.51|68.55|67.45|9
1652886370000|2022-05-18 15:06:10|68.6|67.5|68.62|67.52|68.62|67.52|68.59|67.49|7
1652886380000|2022-05-18 15:06:20|68.6|67.5|68.62|67.52|68.62|67.52|68.59|67.49|5
1652886390000|2022-05-18 15:06:30|68.63|67.53|68.63|67.53|68.64|67.54|68.6|67.5|10
1652886400000|2022-05-18 15:06:40|68.62|67.52|68.59|67.49|68.65|67.55|68.59|67.49|11
1652886410000|2022-05-18 15:06:50|68.6|67.5|68.51|67.41|68.61|67.51|68.51|67.41|11
1652886420000|2022-05-18 15:07:00|68.5|67.4|68.42|67.32|68.5|67.4|68.41|67.31|7
1652886430000|2022-05-18 15:07:10|68.41|67.31|68.38|67.28|68.41|67.31|68.38|67.28|15
1652886440000|2022-05-18 15:07:20|68.39|67.29|68.41|67.31|68.42|67.32|68.33|67.23|18
1652886450000|2022-05-18 15:07:30|68.4|67.3|68.45|67.35|68.47|67.37|68.39|67.29|16
1652886460000|2022-05-18 15:07:40|68.46|67.36|68.45|67.35|68.46|67.36|68.43|67.33|8
1652886470000|2022-05-18 15:07:50|68.44|67.34|68.39|67.29|68.44|67.34|68.38|67.28|13
1652886480000|2022-05-18 15:08:00|68.38|67.28|68.37|67.27|68.38|67.28|68.34|67.24|7
1652886490000|2022-05-18 15:08:10|68.35|67.25|68.32|67.22|68.35|67.25|68.32|67.22|10
1652886500000|2022-05-18 15:08:20|68.34|67.24|68.31|67.21|68.34|67.24|68.31|67.21|8
1652886510000|2022-05-18 15:08:30|68.3|67.2|68.32|67.22|68.32|67.22|68.3|67.2|5
1652886520000|2022-05-18 15:08:40|68.34|67.24|68.36|67.26|68.37|67.27|68.34|67.24|7
1652886530000|2022-05-18 15:08:50|68.37|67.27|68.39|67.29|68.42|67.32|68.37|67.27|10
1652886540000|2022-05-18 15:09:00|68.4|67.3|68.47|67.37|68.47|67.37|68.39|67.29|12
1652886550000|2022-05-18 15:09:10|68.49|67.39|68.51|67.41|68.52|67.42|68.49|67.39|11
1652886560000|2022-05-18 15:09:20|68.5|67.4|68.64|67.54|68.65|67.55|68.5|67.4|14
1652886570000|2022-05-18 15:09:30|68.65|67.55|68.68|67.58|68.71|67.61|68.65|67.55|12
1652886580000|2022-05-18 15:09:40|68.67|67.57|68.61|67.51|68.67|67.57|68.56|67.46|15
1652886590000|2022-05-18 15:09:50|68.62|67.52|68.6|67.5|68.63|67.53|68.57|67.47|12
1652886600000|2022-05-18 15:10:00|68.61|67.51|68.6|67.5|68.66|67.56|68.59|67.49|12
1652886610000|2022-05-18 15:10:10|68.58|67.48|68.58|67.48|68.63|67.53|68.57|67.47|13
1652886620000|2022-05-18 15:10:20|68.59|67.49|68.54|67.44|68.6|67.5|68.53|67.43|10
1652886630000|2022-05-18 15:10:30|68.53|67.43|68.52|67.42|68.54|67.44|68.51|67.41|7
1652886640000|2022-05-18 15:10:40|68.51|67.41|68.47|67.37|68.52|67.42|68.47|67.37|10
1652886650000|2022-05-18 15:10:50|68.46|67.36|68.38|67.28|68.46|67.36|68.38|67.28|13
1652886660000|2022-05-18 15:11:00|68.39|67.29|68.29|67.19|68.39|67.29|68.29|67.19|18
1652886670000|2022-05-18 15:11:10|68.3|67.2|68.32|67.22|68.34|67.24|68.28|67.18|17
1652886680000|2022-05-18 15:11:20|68.33|67.23|68.3|67.2|68.33|67.23|68.28|67.18|14
1652886690000|2022-05-18 15:11:30|68.31|67.21|68.37|67.27|68.39|67.29|68.31|67.21|16
1652886700000|2022-05-18 15:11:40|68.38|67.28|68.45|67.35|68.45|67.35|68.36|67.26|14
1652886710000|2022-05-18 15:11:50|68.46|67.36|68.58|67.48|68.58|67.48|68.46|67.36|13
1652886720000|2022-05-18 15:12:00|68.59|67.49|68.52|67.42|68.61|67.51|68.52|67.42|12
1652886730000|2022-05-18 15:12:10|68.51|67.41|68.4|67.3|68.51|67.41|68.38|67.28|12
1652886740000|2022-05-18 15:12:20|68.41|67.31|68.49|67.39|68.5|67.4|68.41|67.31|10
1652886750000|2022-05-18 15:12:30|68.5|67.4|68.53|67.43|68.59|67.49|68.5|67.4|13
1652886760000|2022-05-18 15:12:40|68.54|67.44|68.47|67.37|68.57|67.47|68.47|67.37|13
1652886770000|2022-05-18 15:12:50|68.48|67.38|68.5|67.4|68.58|67.48|68.48|67.38|17
1652886780000|2022-05-18 15:13:00|68.51|67.41|68.48|67.38|68.54|67.44|68.47|67.37|10
1652886790000|2022-05-18 15:13:10|68.49|67.39|68.53|67.43|68.54|67.44|68.49|67.39|12
1652886800000|2022-05-18 15:13:20|68.52|67.42|68.54|67.44|68.54|67.44|68.51|67.41|7
1652886810000|2022-05-18 15:13:30|68.55|67.45|68.51|67.41|68.56|67.46|68.51|67.41|8
1652886820000|2022-05-18 15:13:40|68.5|67.4|68.52|67.42|68.52|67.42|68.49|67.39|5
1652886830000|2022-05-18 15:13:50|68.53|67.43|68.57|67.47|68.57|67.47|68.53|67.43|7
1652886840000|2022-05-18 15:14:00|68.58|67.48|68.58|67.48|68.59|67.49|68.57|67.47|7
1652886850000|2022-05-18 15:14:10|68.59|67.49|68.61|67.51|68.62|67.52|68.56|67.46|13
1652886860000|2022-05-18 15:14:20|68.62|67.52|68.61|67.51|68.65|67.55|68.61|67.51|10
1652886870000|2022-05-18 15:14:30|68.62|67.52|68.64|67.54|68.64|67.54|68.62|67.52|4
1652886880000|2022-05-18 15:14:40|68.63|67.53|68.59|67.49|68.64|67.54|68.59|67.49|6
1652886890000|2022-05-18 15:14:50|68.6|67.5|68.64|67.54|68.64|67.54|68.6|67.5|13
1652886900000|2022-05-18 15:15:00|68.63|67.53|68.65|67.55|68.65|67.55|68.62|67.52|9
1652886910000|2022-05-18 15:15:10|68.64|67.54|68.63|67.53|68.64|67.54|68.62|67.52|10
1652886920000|2022-05-18 15:15:20|68.62|67.52|68.58|67.48|68.62|67.52|68.57|67.47|7
1652886930000|2022-05-18 15:15:30|68.59|67.49|68.53|67.43|68.59|67.49|68.52|67.42|10
1652886940000|2022-05-18 15:15:40|68.52|67.42|68.43|67.33|68.52|67.42|68.4|67.3|12
1652886950000|2022-05-18 15:15:50|68.44|67.34|68.54|67.44|68.54|67.44|68.44|67.34|9
1652886960000|2022-05-18 15:16:00|68.53|67.43|68.46|67.36|68.53|67.43|68.46|67.36|12
1652886970000|2022-05-18 15:16:10|68.42|67.32|68.37|67.27|68.42|67.32|68.37|67.27|7
1652886980000|2022-05-18 15:16:20|68.36|67.26|68.35|67.25|68.37|67.27|68.33|67.23|12
1652886990000|2022-05-18 15:16:30|68.36|67.26|68.38|67.28|68.38|67.28|68.34|67.24|10
1652887000000|2022-05-18 15:16:40|68.36|67.26|68.29|67.19|68.37|67.27|68.29|67.19|16
1652887010000|2022-05-18 15:16:50|68.31|67.21|68.28|67.18|68.33|67.23|68.28|67.18|10
1652887020000|2022-05-18 15:17:00|68.27|67.17|68.31|67.21|68.31|67.21|68.27|67.17|9
1652887030000|2022-05-18 15:17:10|68.3|67.2|68.29|67.19|68.31|67.21|68.28|67.18|12
1652887040000|2022-05-18 15:17:20|68.28|67.18|68.3|67.2|68.3|67.2|68.23|67.13|11
1652887050000|2022-05-18 15:17:30|68.29|67.19|68.19|67.09|68.29|67.19|68.19|67.09|11
1652887060000|2022-05-18 15:17:40|68.2|67.1|68.21|67.11|68.21|67.11|68.19|67.09|8
1652887070000|2022-05-18 15:17:50|68.2|67.1|68.19|67.09|68.2|67.1|68.17|67.07|11
1652887080000|2022-05-18 15:18:00|68.18|67.08|68.12|67.02|68.18|67.08|68.12|67.02|5
1652887090000|2022-05-18 15:18:10|68.1|67|68.05|66.95|68.11|67.01|68.05|66.95|11
1652887100000|2022-05-18 15:18:20|68.04|66.94|67.88|66.78|68.04|66.94|67.88|66.78|22
1652887110000|2022-05-18 15:18:30|67.87|66.77|67.9|66.8|67.9|66.8|67.85|66.75|10
1652887120000|2022-05-18 15:18:40|67.89|66.79|67.82|66.72|67.9|66.8|67.8|66.7|17
1652887130000|2022-05-18 15:18:50|67.8|66.7|67.86|66.76|67.86|66.76|67.78|66.68|14
1652887140000|2022-05-18 15:19:00|67.87|66.77|67.9|66.8|67.99|66.89|67.87|66.77|22
1652887150000|2022-05-18 15:19:10|67.89|66.79|67.87|66.77|67.91|66.81|67.87|66.77|14
1652887160000|2022-05-18 15:19:20|67.88|66.78|67.91|66.81|67.91|66.81|67.82|66.72|17
1652887170000|2022-05-18 15:19:30|67.89|66.79|67.8|66.7|67.89|66.79|67.8|66.7|8
1652887180000|2022-05-18 15:19:40|67.81|66.71|67.83|66.73|67.87|66.77|67.8|66.7|20
1652887190000|2022-05-18 15:19:50|67.82|66.72|67.8|66.7|67.82|66.72|67.79|66.69|5
1652887200000|2022-05-18 15:20:00|67.79|66.69|67.65|66.55|67.79|66.69|67.65|66.55|17
1652887210000|2022-05-18 15:20:10|67.64|66.54|67.65|66.55|67.66|66.56|67.62|66.52|16
1652887220000|2022-05-18 15:20:20|67.66|66.56|67.65|66.55|67.67|66.57|67.59|66.49|15
1652887230000|2022-05-18 15:20:30|67.66|66.56|67.65|66.55|67.66|66.56|67.61|66.51|10
1652887240000|2022-05-18 15:20:40|67.66|66.56|67.66|66.56|67.68|66.58|67.65|66.55|9
1652887250000|2022-05-18 15:20:50|67.67|66.57|67.72|66.62|67.75|66.65|67.67|66.57|13
1652887260000|2022-05-18 15:21:00|67.71|66.61|67.69|66.59|67.71|66.61|67.67|66.57|17
1652887270000|2022-05-18 15:21:10|67.66|66.56|67.55|66.45|67.66|66.56|67.55|66.45|12
1652887280000|2022-05-18 15:21:20|67.56|66.46|67.23|66.13|67.56|66.46|67.23|66.13|27
1652887290000|2022-05-18 15:21:30|67.24|66.14|67.34|66.24|67.34|66.24|67.24|66.14|22
1652887300000|2022-05-18 15:21:40|67.35|66.25|67.4|66.3|67.44|66.34|67.35|66.25|16
1652887310000|2022-05-18 15:21:50|67.41|66.31|67.47|66.37|67.55|66.45|67.41|66.31|22
1652887320000|2022-05-18 15:22:00|67.46|66.36|67.53|66.43|67.58|66.48|67.46|66.36|15
1652887330000|2022-05-18 15:22:10|67.54|66.44|67.62|66.52|67.62|66.52|67.54|66.44|15
1652887340000|2022-05-18 15:22:20|67.63|66.53|67.74|66.64|67.75|66.65|67.63|66.53|11
1652887350000|2022-05-18 15:22:30|67.73|66.63|67.7|66.6|67.73|66.63|67.67|66.57|17
1652887360000|2022-05-18 15:22:40|67.68|66.58|67.69|66.59|67.73|66.63|67.68|66.58|11
1652887370000|2022-05-18 15:22:50|67.68|66.58|67.53|66.43|67.68|66.58|67.52|66.42|12
1652887380000|2022-05-18 15:23:00|67.52|66.42|67.62|66.52|67.62|66.52|67.48|66.38|19
1652887390000|2022-05-18 15:23:10|67.67|66.57|67.72|66.62|67.73|66.63|67.59|66.49|26
1652887400000|2022-05-18 15:23:20|67.73|66.63|67.76|66.66|67.76|66.66|67.69|66.59|13
1652887410000|2022-05-18 15:23:30|67.75|66.65|67.8|66.7|67.8|66.7|67.73|66.63|13
1652887420000|2022-05-18 15:23:40|67.79|66.69|67.71|66.61|67.83|66.73|67.71|66.61|12
1652887430000|2022-05-18 15:23:50|67.7|66.6|67.64|66.54|67.72|66.62|67.62|66.52|16
1652887440000|2022-05-18 15:24:00|67.65|66.55|67.66|66.56|67.67|66.57|67.63|66.53|15
1652887450000|2022-05-18 15:24:10|67.65|66.55|67.61|66.51|67.73|66.63|67.6|66.5|18
1652887460000|2022-05-18 15:24:20|67.6|66.5|67.52|66.42|67.6|66.5|67.52|66.42|8
1652887470000|2022-05-18 15:24:30|67.54|66.44|67.62|66.52|67.69|66.59|67.54|66.44|18
1652887480000|2022-05-18 15:24:40|67.63|66.53|67.69|66.59|67.69|66.59|67.63|66.53|11
1652887490000|2022-05-18 15:24:50|67.67|66.57|67.76|66.66|67.78|66.68|67.67|66.57|19
1652887500000|2022-05-18 15:25:00|67.73|66.63|67.83|66.73|67.83|66.73|67.73|66.63|13
1652887510000|2022-05-18 15:25:10|67.84|66.74|67.93|66.83|67.93|66.83|67.84|66.74|12
1652887520000|2022-05-18 15:25:20|67.94|66.84|67.93|66.83|67.98|66.88|67.93|66.83|13
1652887530000|2022-05-18 15:25:30|67.94|66.84|68|66.9|68.01|66.91|67.94|66.84|8
1652887540000|2022-05-18 15:25:40|67.99|66.89|67.94|66.84|68.03|66.93|67.93|66.83|11
1652887550000|2022-05-18 15:25:50|67.95|66.85|67.93|66.83|68|66.9|67.9|66.8|17
1652887560000|2022-05-18 15:26:00|67.91|66.81|67.88|66.78|67.93|66.83|67.88|66.78|14
1652887570000|2022-05-18 15:26:10|67.87|66.77|67.83|66.73|67.88|66.78|67.82|66.72|11
1652887580000|2022-05-18 15:26:20|67.82|66.72|67.87|66.77|67.89|66.79|67.82|66.72|7
1652887590000|2022-05-18 15:26:30|67.82|66.72|67.79|66.69|67.83|66.73|67.79|66.69|9
1652887600000|2022-05-18 15:26:40|67.78|66.68|67.66|66.56|67.78|66.68|67.66|66.56|16
1652887610000|2022-05-18 15:26:50|67.65|66.55|67.66|66.56|67.7|66.6|67.64|66.54|12
1652887620000|2022-05-18 15:27:00|67.67|66.57|67.85|66.75|67.85|66.75|67.67|66.57|16
1652887630000|2022-05-18 15:27:10|67.84|66.74|67.85|66.75|67.85|66.75|67.79|66.69|10
1652887640000|2022-05-18 15:27:20|67.86|66.76|67.89|66.79|67.91|66.81|67.86|66.76|12
1652887650000|2022-05-18 15:27:30|67.88|66.78|67.84|66.74|67.9|66.8|67.84|66.74|11
1652887660000|2022-05-18 15:27:40|67.83|66.73|67.99|66.89|67.99|66.89|67.83|66.73|17
1652887670000|2022-05-18 15:27:50|68|66.9|68.01|66.91|68.01|66.91|67.98|66.88|10
1652887680000|2022-05-18 15:28:00|68|66.9|67.98|66.88|68.01|66.91|67.98|66.88|5
1652887690000|2022-05-18 15:28:10|67.97|66.87|67.99|66.89|67.99|66.89|67.97|66.87|7
1652887700000|2022-05-18 15:28:20|67.98|66.88|67.82|66.72|67.98|66.88|67.82|66.72|17
1652887710000|2022-05-18 15:28:30|67.83|66.73|67.9|66.8|67.93|66.83|67.83|66.73|11
1652887720000|2022-05-18 15:28:40|67.91|66.81|67.96|66.86|67.96|66.86|67.91|66.81|5
1652887730000|2022-05-18 15:28:50|67.94|66.84|67.98|66.88|68.01|66.91|67.94|66.84|9
1652887740000|2022-05-18 15:29:00|67.94|66.84|67.88|66.78|67.95|66.85|67.88|66.78|17
1652887750000|2022-05-18 15:29:10|67.89|66.79|67.86|66.76|67.89|66.79|67.79|66.69|16
1652887760000|2022-05-18 15:29:20|67.85|66.75|67.82|66.72|67.88|66.78|67.82|66.72|12
1652887770000|2022-05-18 15:29:30|67.81|66.71|67.76|66.66|67.81|66.71|67.76|66.66|16
1652887780000|2022-05-18 15:29:40|67.77|66.67|67.83|66.73|67.83|66.73|67.77|66.67|8
1652887790000|2022-05-18 15:29:50|67.86|66.76|67.9|66.8|67.9|66.8|67.82|66.72|16
1652887800000|2022-05-18 15:30:00|67.91|66.81|67.91|66.81|67.91|66.81|67.87|66.77|12
1652887810000|2022-05-18 15:30:10|67.92|66.82|67.79|66.69|67.93|66.83|67.79|66.69|11
1652887820000|2022-05-18 15:30:20|67.78|66.68|67.63|66.53|67.79|66.69|67.62|66.52|20
1652887830000|2022-05-18 15:30:30|67.64|66.54|67.75|66.65|67.78|66.68|67.64|66.54|14
1652887840000|2022-05-18 15:30:40|67.72|66.62|67.71|66.61|67.75|66.65|67.69|66.59|17
1652887850000|2022-05-18 15:30:50|67.7|66.6|67.61|66.51|67.71|66.61|67.61|66.51|14
1652887860000|2022-05-18 15:31:00|67.6|66.5|67.59|66.49|67.6|66.5|67.53|66.43|14
1652887870000|2022-05-18 15:31:10|67.58|66.48|67.6|66.5|67.6|66.5|67.56|66.46|19
1652887880000|2022-05-18 15:31:20|67.61|66.51|67.71|66.61|67.71|66.61|67.61|66.51|15
1652887890000|2022-05-18 15:31:30|67.72|66.62|67.87|66.77|67.87|66.77|67.71|66.61|17
1652887900000|2022-05-18 15:31:40|67.86|66.76|67.9|66.8|67.92|66.82|67.83|66.73|19
1652887910000|2022-05-18 15:31:50|67.91|66.81|67.9|66.8|67.91|66.81|67.88|66.78|6
1652887920000|2022-05-18 15:32:00|67.91|66.81|67.97|66.87|67.99|66.89|67.91|66.81|15
1652887930000|2022-05-18 15:32:10|67.92|66.82|68|66.9|68.01|66.91|67.92|66.82|16
1652887940000|2022-05-18 15:32:20|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|4
1652887950000|2022-05-18 15:32:30|68.02|66.92|67.96|66.86|68.02|66.92|67.96|66.86|11
1652887960000|2022-05-18 15:32:40|67.93|66.83|67.98|66.88|67.98|66.88|67.91|66.81|9
1652887970000|2022-05-18 15:32:50|67.99|66.89|68.01|66.91|68.05|66.95|67.99|66.89|14
1652887980000|2022-05-18 15:33:00|68|66.9|68|66.9|68|66.9|67.92|66.82|15
1652887990000|2022-05-18 15:33:10|67.99|66.89|68.05|66.95|68.06|66.96|67.99|66.89|9
1652888000000|2022-05-18 15:33:20|68.04|66.94|68.04|66.94|68.06|66.96|68.03|66.93|9
1652888010000|2022-05-18 15:33:30|68.03|66.93|68.03|66.93|68.05|66.95|68.03|66.93|5
1652888020000|2022-05-18 15:33:40|68.04|66.94|68.04|66.94|68.06|66.96|68.03|66.93|9
1652888030000|2022-05-18 15:33:50|68.05|66.95|68.05|66.95|68.05|66.95|68.04|66.94|3
1652888040000|2022-05-18 15:34:00|68.04|66.94|67.98|66.88|68.05|66.95|67.98|66.88|11
1652888050000|2022-05-18 15:34:10|67.99|66.89|68.04|66.94|68.04|66.94|67.99|66.89|9
1652888060000|2022-05-18 15:34:20|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|4
1652888070000|2022-05-18 15:34:30|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|2
1652888080000|2022-05-18 15:34:40|68.05|66.95|68.03|66.93|68.06|66.96|68.02|66.92|6
1652888090000|2022-05-18 15:34:50|68.04|66.94|68.07|66.97|68.07|66.97|68.04|66.94|6
1652888100000|2022-05-18 15:35:00|68.06|66.96|68.08|66.98|68.08|66.98|68.05|66.95|7
1652888110000|2022-05-18 15:35:10|68.07|66.97|68.06|66.96|68.07|66.97|68.05|66.95|10
1652888120000|2022-05-18 15:35:20|68.05|66.95|68.07|66.97|68.07|66.97|68.04|66.94|5
1652888130000|2022-05-18 15:35:30|68.08|66.98|68.13|67.03|68.14|67.04|68.08|66.98|5
1652888140000|2022-05-18 15:35:40|68.12|67.02|68.16|67.06|68.16|67.06|68.12|67.02|10
1652888150000|2022-05-18 15:35:50|68.17|67.07|68.18|67.08|68.21|67.11|68.17|67.07|10
1652888160000|2022-05-18 15:36:00|68.19|67.09|68.14|67.04|68.19|67.09|68.12|67.02|12
1652888170000|2022-05-18 15:36:10|68.13|67.03|68.13|67.03|68.13|67.03|68.1|67|11
1652888180000|2022-05-18 15:36:20|68.12|67.02|68.11|67.01|68.12|67.02|68.08|66.98|11
1652888190000|2022-05-18 15:36:30|68.1|67|68.1|67|68.1|67|68.09|66.99|3
1652888200000|2022-05-18 15:36:40|68.09|66.99|68.09|66.99|68.1|67|68.09|66.99|3
1652888210000|2022-05-18 15:36:50|68.1|67|68.12|67.02|68.13|67.03|68.1|67|6
1652888220000|2022-05-18 15:37:00|68.11|67.01|68.09|66.99|68.12|67.02|68.09|66.99|4
1652888230000|2022-05-18 15:37:10|68.1|67|68.1|67|68.1|67|68.1|67|1
1652888240000|2022-05-18 15:37:20|68.11|67.01|68.11|67.01|68.12|67.02|68.06|66.96|14
1652888250000|2022-05-18 15:37:30|68.1|67|68.09|66.99|68.1|67|68.05|66.95|11
1652888260000|2022-05-18 15:37:40|68.1|67|68.13|67.03|68.13|67.03|68.09|66.99|10
1652888270000|2022-05-18 15:37:50|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|3
1652888280000|2022-05-18 15:38:00|68.15|67.05|68.22|67.12|68.23|67.13|68.15|67.05|13
1652888290000|2022-05-18 15:38:10|68.23|67.13|68.29|67.19|68.29|67.19|68.22|67.12|11
1652888300000|2022-05-18 15:38:20|68.27|67.17|68.24|67.14|68.27|67.17|68.22|67.12|16
1652888310000|2022-05-18 15:38:30|68.22|67.12|68.22|67.12|68.22|67.12|68.21|67.11|3
1652888320000|2022-05-18 15:38:40|68.21|67.11|68.23|67.13|68.23|67.13|68.21|67.11|9
1652888330000|2022-05-18 15:38:50|68.22|67.12|68.22|67.12|68.22|67.12|68.21|67.11|5
1652888340000|2022-05-18 15:39:00|68.21|67.11|68.17|67.07|68.22|67.12|68.16|67.06|9
1652888350000|2022-05-18 15:39:10|68.18|67.08|68.12|67.02|68.2|67.1|68.11|67.01|16
1652888360000|2022-05-18 15:39:20|68.11|67.01|68.07|66.97|68.11|67.01|68.03|66.93|14
1652888370000|2022-05-18 15:39:30|68.08|66.98|68.08|66.98|68.1|67|68.07|66.97|9
1652888380000|2022-05-18 15:39:40|68.04|66.94|68.03|66.93|68.05|66.95|68.02|66.92|8
1652888390000|2022-05-18 15:39:50|68.04|66.94|68.07|66.97|68.07|66.97|68.04|66.94|6
1652888400000|2022-05-18 15:40:00|68.08|66.98|68.05|66.95|68.09|66.99|68.03|66.93|11
1652888410000|2022-05-18 15:40:10|68.06|66.96|67.98|66.88|68.08|66.98|67.98|66.88|12
1652888420000|2022-05-18 15:40:20|67.97|66.87|67.92|66.82|67.97|66.87|67.91|66.81|12
1652888430000|2022-05-18 15:40:30|67.91|66.81|67.95|66.85|67.95|66.85|67.91|66.81|5
1652888440000|2022-05-18 15:40:40|67.96|66.86|67.91|66.81|67.97|66.87|67.91|66.81|6
1652888450000|2022-05-18 15:40:50|67.9|66.8|67.91|66.81|67.91|66.81|67.85|66.75|9
1652888460000|2022-05-18 15:41:00|67.92|66.82|67.98|66.88|67.98|66.88|67.92|66.82|13
1652888470000|2022-05-18 15:41:10|67.99|66.89|68.16|67.06|68.16|67.06|67.99|66.89|19
1652888480000|2022-05-18 15:41:20|68.15|67.05|68.13|67.03|68.15|67.05|68.09|66.99|8
1652888490000|2022-05-18 15:41:30|68.12|67.02|68.14|67.04|68.14|67.04|68.09|66.99|9
1652888500000|2022-05-18 15:41:40|68.15|67.05|68.13|67.03|68.15|67.05|68.12|67.02|9
1652888510000|2022-05-18 15:41:50|68.14|67.04|68.11|67.01|68.14|67.04|68.11|67.01|4
1652888520000|2022-05-18 15:42:00|68.1|67|68.07|66.97|68.1|67|68.01|66.91|12
1652888530000|2022-05-18 15:42:10|68.08|66.98|68.09|66.99|68.1|67|68.08|66.98|4
1652888540000|2022-05-18 15:42:20|68.08|66.98|68.09|66.99|68.1|67|68.02|66.92|9
1652888550000|2022-05-18 15:42:30|68.1|67|68.13|67.03|68.18|67.08|68.1|67|16
1652888560000|2022-05-18 15:42:40|68.12|67.02|68.1|67|68.13|67.03|68.1|67|12
1652888570000|2022-05-18 15:42:50|68.11|67.01|68.16|67.06|68.16|67.06|68.1|67|13
1652888580000|2022-05-18 15:43:00|68.15|67.05|68.04|66.94|68.15|67.05|68.04|66.94|14
1652888590000|2022-05-18 15:43:10|68.05|66.95|67.98|66.88|68.05|66.95|67.98|66.88|11
1652888600000|2022-05-18 15:43:20|67.99|66.89|67.99|66.89|68.02|66.92|67.99|66.89|10
1652888610000|2022-05-18 15:43:30|68|66.9|68.02|66.92|68.03|66.93|67.99|66.89|10
1652888620000|2022-05-18 15:43:40|68.01|66.91|67.99|66.89|68.03|66.93|67.99|66.89|7
1652888630000|2022-05-18 15:43:50|68|66.9|67.93|66.83|68|66.9|67.93|66.83|8
1652888640000|2022-05-18 15:44:00|67.92|66.82|68.05|66.95|68.05|66.95|67.92|66.82|14
1652888650000|2022-05-18 15:44:10|68.04|66.94|68.03|66.93|68.1|67|68.03|66.93|11
1652888660000|2022-05-18 15:44:20|68.02|66.92|68.04|66.94|68.06|66.96|68.01|66.91|9
1652888670000|2022-05-18 15:44:30|68.06|66.96|68.08|66.98|68.08|66.98|68.06|66.96|3
1652888680000|2022-05-18 15:44:40|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|7
1652888690000|2022-05-18 15:44:50|68.08|66.98|68.09|66.99|68.09|66.99|68.07|66.97|6
1652888700000|2022-05-18 15:45:00|68.08|66.98|68.1|67|68.1|67|68.02|66.92|12
1652888710000|2022-05-18 15:45:10|68.11|67.01|68.1|67|68.13|67.03|68.09|66.99|10
1652888720000|2022-05-18 15:45:20|68.11|67.01|68.03|66.93|68.11|67.01|68.02|66.92|13
1652888730000|2022-05-18 15:45:30|68.02|66.92|68|66.9|68.02|66.92|67.97|66.87|9
1652888740000|2022-05-18 15:45:40|67.99|66.89|67.95|66.85|67.99|66.89|67.95|66.85|7
1652888750000|2022-05-18 15:45:50|67.9|66.8|67.86|66.76|67.9|66.8|67.86|66.76|7
1652888760000|2022-05-18 15:46:00|67.85|66.75|67.9|66.8|67.9|66.8|67.84|66.74|12
1652888770000|2022-05-18 15:46:10|67.91|66.81|67.97|66.87|67.98|66.88|67.91|66.81|11
1652888780000|2022-05-18 15:46:20|67.98|66.88|67.98|66.88|68|66.9|67.97|66.87|10
1652888790000|2022-05-18 15:46:30|67.97|66.87|68.03|66.93|68.03|66.93|67.96|66.86|7
1652888800000|2022-05-18 15:46:40|68.04|66.94|68.06|66.96|68.06|66.96|68.02|66.92|9
1652888810000|2022-05-18 15:46:50|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|4
1652888820000|2022-05-18 15:47:00|68.07|66.97|68.05|66.95|68.07|66.97|68.04|66.94|7
1652888830000|2022-05-18 15:47:10|68.04|66.94|67.95|66.85|68.04|66.94|67.95|66.85|9
1652888840000|2022-05-18 15:47:20|67.96|66.86|67.98|66.88|67.99|66.89|67.96|66.86|12
1652888850000|2022-05-18 15:47:30|67.97|66.87|67.98|66.88|67.99|66.89|67.92|66.82|12
1652888860000|2022-05-18 15:47:40|67.99|66.89|68.02|66.92|68.05|66.95|67.99|66.89|16
1652888870000|2022-05-18 15:47:50|68.01|66.91|67.98|66.88|68.01|66.91|67.97|66.87|7
1652888880000|2022-05-18 15:48:00|67.97|66.87|68.03|66.93|68.03|66.93|67.92|66.82|12
1652888890000|2022-05-18 15:48:10|68.04|66.94|68.06|66.96|68.06|66.96|68.02|66.92|6
1652888900000|2022-05-18 15:48:20|68.07|66.97|68.04|66.94|68.07|66.97|68.03|66.93|9
1652888910000|2022-05-18 15:48:30|68.03|66.93|68.02|66.92|68.03|66.93|68|66.9|6
1652888920000|2022-05-18 15:48:40|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|4
1652888930000|2022-05-18 15:48:50|68.01|66.91|67.92|66.82|68.01|66.91|67.92|66.82|10
1652888940000|2022-05-18 15:49:00|67.94|66.84|67.92|66.82|67.94|66.84|67.92|66.82|3
1652888950000|2022-05-18 15:49:10|67.91|66.81|67.9|66.8|67.91|66.81|67.9|66.8|2
1652888960000|2022-05-18 15:49:20|67.91|66.81|67.97|66.87|67.97|66.87|67.91|66.81|16
1652888970000|2022-05-18 15:49:30|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|3
1652888980000|2022-05-18 15:49:40|67.93|66.83|67.89|66.79|67.93|66.83|67.88|66.78|11
1652888990000|2022-05-18 15:49:50|67.88|66.78|67.96|66.86|67.96|66.86|67.86|66.76|9
1652889000000|2022-05-18 15:50:00|67.93|66.83|67.91|66.81|67.95|66.85|67.9|66.8|12
1652889010000|2022-05-18 15:50:10|67.93|66.83|67.91|66.81|67.94|66.84|67.91|66.81|5
1652889020000|2022-05-18 15:50:20|67.9|66.8|67.85|66.75|67.91|66.81|67.83|66.73|12
1652889030000|2022-05-18 15:50:30|67.84|66.74|67.9|66.8|67.9|66.8|67.82|66.72|8
1652889040000|2022-05-18 15:50:40|67.91|66.81|67.95|66.85|67.96|66.86|67.91|66.81|7
1652889050000|2022-05-18 15:50:50|67.96|66.86|68.05|66.95|68.05|66.95|67.95|66.85|8
1652889060000|2022-05-18 15:51:00|68.04|66.94|68.01|66.91|68.04|66.94|68|66.9|14
1652889070000|2022-05-18 15:51:10|68|66.9|67.94|66.84|68|66.9|67.92|66.82|11
1652889080000|2022-05-18 15:51:20|67.95|66.85|67.92|66.82|67.98|66.88|67.92|66.82|8
1652889090000|2022-05-18 15:51:30|67.9|66.8|67.9|66.8|67.93|66.83|67.89|66.79|8
1652889100000|2022-05-18 15:51:40|67.89|66.79|67.83|66.73|67.89|66.79|67.81|66.71|11
1652889110000|2022-05-18 15:51:50|67.82|66.72|67.82|66.72|67.82|66.72|67.79|66.69|9
1652889120000|2022-05-18 15:52:00|67.83|66.73|67.79|66.69|67.88|66.78|67.78|66.68|14
1652889130000|2022-05-18 15:52:10|67.8|66.7|67.8|66.7|67.85|66.75|67.8|66.7|11
1652889140000|2022-05-18 15:52:20|67.81|66.71|67.77|66.67|67.82|66.72|67.77|66.67|9
1652889150000|2022-05-18 15:52:30|67.76|66.66|67.72|66.62|67.76|66.66|67.71|66.61|7
1652889160000|2022-05-18 15:52:40|67.73|66.63|67.71|66.61|67.73|66.63|67.71|66.61|3
1652889170000|2022-05-18 15:52:50|67.72|66.62|67.73|66.63|67.73|66.63|67.72|66.62|6
1652889180000|2022-05-18 15:53:00|67.72|66.62|67.7|66.6|67.72|66.62|67.69|66.59|6
1652889190000|2022-05-18 15:53:10|67.71|66.61|67.71|66.61|67.72|66.62|67.7|66.6|9
1652889200000|2022-05-18 15:53:20|67.7|66.6|67.59|66.49|67.7|66.6|67.59|66.49|14
1652889210000|2022-05-18 15:53:30|67.6|66.5|67.61|66.51|67.62|66.52|67.6|66.5|4
1652889220000|2022-05-18 15:53:40|67.58|66.48|67.57|66.47|67.59|66.49|67.56|66.46|7
1652889230000|2022-05-18 15:53:50|67.58|66.48|67.6|66.5|67.6|66.5|67.55|66.45|10
1652889240000|2022-05-18 15:54:00|67.59|66.49|67.67|66.57|67.67|66.57|67.59|66.49|10
1652889250000|2022-05-18 15:54:10|67.66|66.56|67.61|66.51|67.66|66.56|67.61|66.51|6
1652889260000|2022-05-18 15:54:20|67.6|66.5|67.58|66.48|67.6|66.5|67.58|66.48|3
1652889270000|2022-05-18 15:54:30|67.59|66.49|67.6|66.5|67.6|66.5|67.59|66.49|2
1652889280000|2022-05-18 15:54:40|67.59|66.49|67.58|66.48|67.59|66.49|67.58|66.48|6
1652889290000|2022-05-18 15:54:50|67.57|66.47|67.54|66.44|67.58|66.48|67.51|66.41|11
1652889300000|2022-05-18 15:55:00|67.56|66.46|67.57|66.47|67.61|66.51|67.56|66.46|16
1652889310000|2022-05-18 15:55:10|67.56|66.46|67.58|66.48|67.59|66.49|67.53|66.43|8
1652889320000|2022-05-18 15:55:20|67.59|66.49|67.58|66.48|67.6|66.5|67.58|66.48|4
1652889330000|2022-05-18 15:55:30|67.59|66.49|67.66|66.56|67.66|66.56|67.58|66.48|8
1652889340000|2022-05-18 15:55:40|67.64|66.54|67.66|66.56|67.66|66.56|67.61|66.51|9
1652889350000|2022-05-18 15:55:50|67.65|66.55|67.66|66.56|67.66|66.56|67.65|66.55|2
1652889370000|2022-05-18 15:56:10|67.67|66.57|67.63|66.53|67.67|66.57|67.62|66.52|6
1652889380000|2022-05-18 15:56:20|67.65|66.55|67.67|66.57|67.67|66.57|67.65|66.55|5
1652889390000|2022-05-18 15:56:30|67.68|66.58|67.66|66.56|67.69|66.59|67.66|66.56|13
1652889400000|2022-05-18 15:56:40|67.65|66.55|67.66|66.56|67.66|66.56|67.65|66.55|2
1652889410000|2022-05-18 15:56:50|67.65|66.55|67.61|66.51|67.65|66.55|67.61|66.51|6
1652889420000|2022-05-18 15:57:00|67.6|66.5|67.65|66.55|67.65|66.55|67.58|66.48|9
1652889430000|2022-05-18 15:57:10|67.66|66.56|67.74|66.64|67.74|66.64|67.66|66.56|12
1652889440000|2022-05-18 15:57:20|67.73|66.63|67.71|66.61|67.74|66.64|67.7|66.6|7
1652889450000|2022-05-18 15:57:30|67.72|66.62|67.79|66.69|67.79|66.69|67.72|66.62|13
1652889460000|2022-05-18 15:57:40|67.8|66.7|67.73|66.63|67.83|66.73|67.72|66.62|13
1652889470000|2022-05-18 15:57:50|67.72|66.62|67.82|66.72|67.83|66.73|67.72|66.62|10
1652889480000|2022-05-18 15:58:00|67.83|66.73|67.72|66.62|67.84|66.74|67.72|66.62|12
1652889490000|2022-05-18 15:58:10|67.73|66.63|67.72|66.62|67.74|66.64|67.72|66.62|13
1652889500000|2022-05-18 15:58:20|67.73|66.63|67.72|66.62|67.74|66.64|67.7|66.6|10
1652889510000|2022-05-18 15:58:30|67.73|66.63|67.65|66.55|67.74|66.64|67.65|66.55|14
1652889520000|2022-05-18 15:58:40|67.64|66.54|67.58|66.48|67.64|66.54|67.57|66.47|16
1652889530000|2022-05-18 15:58:50|67.57|66.47|67.62|66.52|67.62|66.52|67.57|66.47|10
1652889540000|2022-05-18 15:59:00|67.61|66.51|67.68|66.58|67.69|66.59|67.61|66.51|15
1652889550000|2022-05-18 15:59:10|67.69|66.59|67.79|66.69|67.8|66.7|67.69|66.59|14
1652889560000|2022-05-18 15:59:20|67.78|66.68|67.77|66.67|67.79|66.69|67.76|66.66|8
1652889570000|2022-05-18 15:59:30|67.76|66.66|67.7|66.6|67.77|66.67|67.69|66.59|10
1652889580000|2022-05-18 15:59:40|67.71|66.61|67.72|66.62|67.72|66.62|67.69|66.59|10
1652889590000|2022-05-18 15:59:50|67.73|66.63|67.73|66.63|67.74|66.64|67.72|66.62|5
1652889600000|2022-05-18 16:00:00|67.72|66.62|67.71|66.61|67.72|66.62|67.7|66.6|8
1652889610000|2022-05-18 16:00:10|67.7|66.6|67.81|66.71|67.82|66.72|67.7|66.6|19
1652889620000|2022-05-18 16:00:20|67.82|66.72|67.83|66.73|67.91|66.81|67.81|66.71|16
1652889630000|2022-05-18 16:00:30|67.82|66.72|67.97|66.87|67.97|66.87|67.82|66.72|11
1652889640000|2022-05-18 16:00:40|67.98|66.88|68.03|66.93|68.04|66.94|67.98|66.88|19
1652889650000|2022-05-18 16:00:50|68.02|66.92|68.05|66.95|68.05|66.95|68.02|66.92|8
1652889660000|2022-05-18 16:01:00|68.04|66.94|67.9|66.8|68.04|66.94|67.89|66.79|18
1652889670000|2022-05-18 16:01:10|67.89|66.79|67.88|66.78|67.9|66.8|67.83|66.73|12
1652889680000|2022-05-18 16:01:20|67.87|66.77|67.95|66.85|67.96|66.86|67.83|66.73|16
1652889690000|2022-05-18 16:01:30|67.96|66.86|67.98|66.88|68.03|66.93|67.96|66.86|11
1652889700000|2022-05-18 16:01:40|67.97|66.87|67.92|66.82|67.97|66.87|67.92|66.82|10
1652889710000|2022-05-18 16:01:50|67.9|66.8|67.98|66.88|67.99|66.89|67.9|66.8|11
1652889720000|2022-05-18 16:02:00|67.96|66.86|67.93|66.83|67.96|66.86|67.89|66.79|14
1652889730000|2022-05-18 16:02:10|67.92|66.82|67.94|66.84|67.94|66.84|67.9|66.8|7
1652889740000|2022-05-18 16:02:20|67.93|66.83|67.84|66.74|67.94|66.84|67.83|66.73|16
1652889750000|2022-05-18 16:02:30|67.85|66.75|67.79|66.69|67.85|66.75|67.79|66.69|13
1652889760000|2022-05-18 16:02:40|67.8|66.7|67.84|66.74|67.84|66.74|67.78|66.68|11
1652889770000|2022-05-18 16:02:50|67.83|66.73|67.83|66.73|67.83|66.73|67.81|66.71|5
1652889780000|2022-05-18 16:03:00|67.84|66.74|67.78|66.68|67.84|66.74|67.77|66.67|8
1652889790000|2022-05-18 16:03:10|67.79|66.69|67.72|66.62|67.79|66.69|67.72|66.62|15
1652889800000|2022-05-18 16:03:20|67.71|66.61|67.76|66.66|67.79|66.69|67.7|66.6|12
1652889810000|2022-05-18 16:03:30|67.77|66.67|67.79|66.69|67.81|66.71|67.77|66.67|5
1652889820000|2022-05-18 16:03:40|67.78|66.68|67.86|66.76|67.86|66.76|67.77|66.67|11
1652889830000|2022-05-18 16:03:50|67.85|66.75|67.82|66.72|67.89|66.79|67.82|66.72|16
1652889840000|2022-05-18 16:04:00|67.81|66.71|67.9|66.8|67.9|66.8|67.81|66.71|8
1652889850000|2022-05-18 16:04:10|67.91|66.81|67.82|66.72|67.91|66.81|67.82|66.72|17
1652889860000|2022-05-18 16:04:20|67.81|66.71|67.73|66.63|67.81|66.71|67.73|66.63|11
1652889870000|2022-05-18 16:04:30|67.76|66.66|67.73|66.63|67.78|66.68|67.73|66.63|15
1652889880000|2022-05-18 16:04:40|67.72|66.62|67.67|66.57|67.72|66.62|67.63|66.53|13
1652889890000|2022-05-18 16:04:50|67.66|66.56|67.61|66.51|67.66|66.56|67.6|66.5|9
1652889900000|2022-05-18 16:05:00|67.6|66.5|67.55|66.45|67.61|66.51|67.55|66.45|10
1652889910000|2022-05-18 16:05:10|67.53|66.43|67.54|66.44|67.54|66.44|67.5|66.4|17
1652889920000|2022-05-18 16:05:20|67.53|66.43|67.71|66.61|67.72|66.62|67.53|66.43|21
1652889930000|2022-05-18 16:05:30|67.72|66.62|67.63|66.53|67.73|66.63|67.59|66.49|19
1652889940000|2022-05-18 16:05:40|67.62|66.52|67.51|66.41|67.62|66.52|67.51|66.41|15
1652889950000|2022-05-18 16:05:50|67.52|66.42|67.5|66.4|67.53|66.43|67.48|66.38|11
1652889960000|2022-05-18 16:06:00|67.51|66.41|67.53|66.43|67.53|66.43|67.49|66.39|12
1652889970000|2022-05-18 16:06:10|67.57|66.47|67.53|66.43|67.58|66.48|67.52|66.42|10
1652889980000|2022-05-18 16:06:20|67.54|66.44|67.49|66.39|67.54|66.44|67.49|66.39|8
1652889990000|2022-05-18 16:06:30|67.48|66.38|67.49|66.39|67.52|66.42|67.48|66.38|12
1652890000000|2022-05-18 16:06:40|67.48|66.38|67.44|66.34|67.49|66.39|67.43|66.33|14
1652890010000|2022-05-18 16:06:50|67.42|66.32|67.41|66.31|67.42|66.32|67.41|66.31|8
1652890020000|2022-05-18 16:07:00|67.42|66.32|67.41|66.31|67.43|66.33|67.41|66.31|8
1652890030000|2022-05-18 16:07:10|67.42|66.32|67.48|66.38|67.48|66.38|67.41|66.31|10
1652890040000|2022-05-18 16:07:20|67.49|66.39|67.47|66.37|67.58|66.48|67.47|66.37|21
1652890050000|2022-05-18 16:07:30|67.46|66.36|67.47|66.37|67.5|66.4|67.44|66.34|14
1652890060000|2022-05-18 16:07:40|67.48|66.38|67.51|66.41|67.53|66.43|67.48|66.38|14
1652890070000|2022-05-18 16:07:50|67.5|66.4|67.45|66.35|67.51|66.41|67.45|66.35|10
1652890080000|2022-05-18 16:08:00|67.44|66.34|67.37|66.27|67.44|66.34|67.33|66.23|20
1652890090000|2022-05-18 16:08:10|67.39|66.29|67.41|66.31|67.44|66.34|67.38|66.28|22
1652890100000|2022-05-18 16:08:20|67.42|66.32|67.44|66.34|67.46|66.36|67.41|66.31|13
1652890110000|2022-05-18 16:08:30|67.43|66.33|67.4|66.3|67.44|66.34|67.4|66.3|14
1652890120000|2022-05-18 16:08:40|67.41|66.31|67.45|66.35|67.45|66.35|67.41|66.31|8
1652890130000|2022-05-18 16:08:50|67.44|66.34|67.39|66.29|67.44|66.34|67.39|66.29|9
1652890140000|2022-05-18 16:09:00|67.4|66.3|67.4|66.3|67.42|66.32|67.38|66.28|12
1652890150000|2022-05-18 16:09:10|67.41|66.31|67.45|66.35|67.45|66.35|67.41|66.31|11
1652890160000|2022-05-18 16:09:20|67.44|66.34|67.46|66.36|67.46|66.36|67.42|66.32|6
1652890170000|2022-05-18 16:09:30|67.45|66.35|67.45|66.35|67.47|66.37|67.45|66.35|9
1652890180000|2022-05-18 16:09:40|67.46|66.36|67.46|66.36|67.47|66.37|67.45|66.35|5
1652890190000|2022-05-18 16:09:50|67.47|66.37|67.48|66.38|67.48|66.38|67.46|66.36|6
1652890200000|2022-05-18 16:10:00|67.47|66.37|67.44|66.34|67.47|66.37|67.44|66.34|8
1652890210000|2022-05-18 16:10:10|67.43|66.33|67.41|66.31|67.43|66.33|67.39|66.29|9
1652890220000|2022-05-18 16:10:20|67.42|66.32|67.44|66.34|67.45|66.35|67.42|66.32|7
1652890230000|2022-05-18 16:10:30|67.45|66.35|67.47|66.37|67.47|66.37|67.45|66.35|7
1652890240000|2022-05-18 16:10:40|67.46|66.36|67.42|66.32|67.46|66.36|67.41|66.31|6
1652890250000|2022-05-18 16:10:50|67.43|66.33|67.45|66.35|67.47|66.37|67.43|66.33|9
1652890260000|2022-05-18 16:11:00|67.43|66.33|67.46|66.36|67.46|66.36|67.39|66.29|12
1652890270000|2022-05-18 16:11:10|67.45|66.35|67.47|66.37|67.48|66.38|67.45|66.35|5
1652890280000|2022-05-18 16:11:20|67.48|66.38|67.36|66.26|67.48|66.38|67.36|66.26|13
1652890290000|2022-05-18 16:11:30|67.38|66.28|67.38|66.28|67.38|66.28|67.35|66.25|11
1652890300000|2022-05-18 16:11:40|67.39|66.29|67.43|66.33|67.46|66.36|67.39|66.29|16
1652890310000|2022-05-18 16:11:50|67.41|66.31|67.45|66.35|67.47|66.37|67.4|66.3|14
1652890320000|2022-05-18 16:12:00|67.46|66.36|67.43|66.33|67.46|66.36|67.42|66.32|10
1652890330000|2022-05-18 16:12:10|67.42|66.32|67.38|66.28|67.42|66.32|67.36|66.26|6
1652890340000|2022-05-18 16:12:20|67.37|66.27|67.37|66.27|67.38|66.28|67.36|66.26|5
1652890350000|2022-05-18 16:12:30|67.36|66.26|67.33|66.23|67.36|66.26|67.33|66.23|8
1652890360000|2022-05-18 16:12:40|67.27|66.17|67.26|66.16|67.3|66.2|67.26|66.16|14
1652890370000|2022-05-18 16:12:50|67.25|66.15|67.21|66.11|67.25|66.15|67.19|66.09|17
1652890380000|2022-05-18 16:13:00|67.22|66.12|67.29|66.19|67.32|66.22|67.19|66.09|21
1652890390000|2022-05-18 16:13:10|67.27|66.17|67.25|66.15|67.27|66.17|67.21|66.11|14
1652890400000|2022-05-18 16:13:20|67.24|66.14|67.29|66.19|67.31|66.21|67.24|66.14|15
1652890410000|2022-05-18 16:13:30|67.28|66.18|67.28|66.18|67.3|66.2|67.27|66.17|7
1652890420000|2022-05-18 16:13:40|67.29|66.19|67.29|66.19|67.29|66.19|67.23|66.13|8
1652890430000|2022-05-18 16:13:50|67.3|66.2|67.27|66.17|67.32|66.22|67.26|66.16|10
1652890440000|2022-05-18 16:14:00|67.26|66.16|67.31|66.21|67.31|66.21|67.25|66.15|10
1652890450000|2022-05-18 16:14:10|67.32|66.22|67.39|66.29|67.39|66.29|67.32|66.22|18
1652890460000|2022-05-18 16:14:20|67.41|66.31|67.61|66.51|67.61|66.51|67.41|66.31|16
1652890470000|2022-05-18 16:14:30|67.62|66.52|67.78|66.68|67.78|66.68|67.6|66.5|18
1652890480000|2022-05-18 16:14:40|67.77|66.67|67.71|66.61|67.8|66.7|67.69|66.59|14
1652890490000|2022-05-18 16:14:50|67.72|66.62|67.82|66.72|67.82|66.72|67.71|66.61|17
1652890500000|2022-05-18 16:15:00|67.81|66.71|67.74|66.64|67.81|66.71|67.71|66.61|21
1652890510000|2022-05-18 16:15:10|67.71|66.61|67.91|66.81|67.92|66.82|67.71|66.61|17
1652890520000|2022-05-18 16:15:20|67.92|66.82|67.88|66.78|67.98|66.88|67.88|66.78|24
1652890530000|2022-05-18 16:15:30|67.87|66.77|67.89|66.79|67.93|66.83|67.86|66.76|14
1652890540000|2022-05-18 16:15:40|67.9|66.8|68.01|66.91|68.03|66.93|67.9|66.8|16
1652890550000|2022-05-18 16:15:50|68.02|66.92|67.92|66.82|68.03|66.93|67.91|66.81|16
1652890560000|2022-05-18 16:16:00|67.93|66.83|67.93|66.83|67.99|66.89|67.92|66.82|14
1652890570000|2022-05-18 16:16:10|67.94|66.84|67.98|66.88|67.98|66.88|67.91|66.81|18
1652890580000|2022-05-18 16:16:20|67.97|66.87|68|66.9|68.02|66.92|67.96|66.86|16
1652890590000|2022-05-18 16:16:30|68.01|66.91|68.05|66.95|68.05|66.95|68.01|66.91|6
1652890600000|2022-05-18 16:16:40|68.06|66.96|68.18|67.08|68.18|67.08|68.06|66.96|18
1652890610000|2022-05-18 16:16:50|68.19|67.09|68.24|67.14|68.28|67.18|68.19|67.09|13
1652890620000|2022-05-18 16:17:00|68.25|67.15|68.28|67.18|68.33|67.23|68.25|67.15|18
1652890630000|2022-05-18 16:17:10|68.25|67.15|68.32|67.22|68.33|67.23|68.19|67.09|26
1652890640000|2022-05-18 16:17:20|68.33|67.23|68.4|67.3|68.4|67.3|68.32|67.22|13
1652890650000|2022-05-18 16:17:30|68.39|67.29|68.33|67.23|68.39|67.29|68.32|67.22|16
1652890660000|2022-05-18 16:17:40|68.34|67.24|68.32|67.22|68.34|67.24|68.3|67.2|14
1652890670000|2022-05-18 16:17:50|68.29|67.19|68.3|67.2|68.31|67.21|68.28|67.18|12
1652890680000|2022-05-18 16:18:00|68.29|67.19|68.23|67.13|68.29|67.19|68.21|67.11|13
1652890690000|2022-05-18 16:18:10|68.27|67.17|68.16|67.06|68.27|67.17|68.15|67.05|15
1652890700000|2022-05-18 16:18:20|68.15|67.05|68.18|67.08|68.2|67.1|68.12|67.02|14
1652890710000|2022-05-18 16:18:30|68.16|67.06|68.11|67.01|68.16|67.06|68.11|67.01|6
1652890720000|2022-05-18 16:18:40|68.12|67.02|68.19|67.09|68.2|67.1|68.11|67.01|10
1652890730000|2022-05-18 16:18:50|68.18|67.08|68.16|67.06|68.18|67.08|68.12|67.02|10
1652890740000|2022-05-18 16:19:00|68.15|67.05|68.09|66.99|68.15|67.05|68.09|66.99|10
1652890750000|2022-05-18 16:19:10|68.08|66.98|68.13|67.03|68.13|67.03|68.08|66.98|7
1652890760000|2022-05-18 16:19:20|68.15|67.05|68.16|67.06|68.18|67.08|68.15|67.05|8
1652890770000|2022-05-18 16:19:30|68.17|67.07|68.17|67.07|68.21|67.11|68.16|67.06|11
1652890780000|2022-05-18 16:19:40|68.18|67.08|68.2|67.1|68.2|67.1|68.18|67.08|7
1652890790000|2022-05-18 16:19:50|68.21|67.11|68.22|67.12|68.26|67.16|68.21|67.11|7
1652890800000|2022-05-18 16:20:00|68.21|67.11|68.21|67.11|68.26|67.16|68.21|67.11|9
1652890810000|2022-05-18 16:20:10|68.2|67.1|68.15|67.05|68.2|67.1|68.15|67.05|11
1652890820000|2022-05-18 16:20:20|68.16|67.06|68.12|67.02|68.16|67.06|68.11|67.01|9
1652890830000|2022-05-18 16:20:30|68.11|67.01|68.11|67.01|68.13|67.03|68.11|67.01|13
1652890840000|2022-05-18 16:20:40|68.09|66.99|68.14|67.04|68.14|67.04|68.02|66.92|15
1652890850000|2022-05-18 16:20:50|68.15|67.05|68.2|67.1|68.23|67.13|68.15|67.05|11
1652890860000|2022-05-18 16:21:00|68.19|67.09|68.07|66.97|68.19|67.09|68.07|66.97|18
1652890870000|2022-05-18 16:21:10|68.06|66.96|67.94|66.84|68.06|66.96|67.93|66.83|19
1652890880000|2022-05-18 16:21:20|67.93|66.83|67.98|66.88|67.98|66.88|67.92|66.82|18
1652890890000|2022-05-18 16:21:30|67.99|66.89|68.02|66.92|68.07|66.97|67.98|66.88|14
1652890900000|2022-05-18 16:21:40|68.03|66.93|68.03|66.93|68.03|66.93|68|66.9|9
1652890910000|2022-05-18 16:21:50|68.02|66.92|67.93|66.83|68.02|66.92|67.93|66.83|13
1652890920000|2022-05-18 16:22:00|67.92|66.82|68.02|66.92|68.02|66.92|67.92|66.82|12
1652890930000|2022-05-18 16:22:10|68.01|66.91|67.97|66.87|68.07|66.97|67.96|66.86|19
1652890940000|2022-05-18 16:22:20|67.98|66.88|68.02|66.92|68.02|66.92|67.98|66.88|11
1652890950000|2022-05-18 16:22:30|68.01|66.91|67.91|66.81|68.01|66.91|67.91|66.81|8
1652890960000|2022-05-18 16:22:40|67.9|66.8|67.88|66.78|67.9|66.8|67.87|66.77|10
1652890970000|2022-05-18 16:22:50|67.87|66.77|67.8|66.7|67.87|66.77|67.8|66.7|14
1652890980000|2022-05-18 16:23:00|67.81|66.71|67.88|66.78|67.88|66.78|67.8|66.7|8
1652890990000|2022-05-18 16:23:10|67.86|66.76|67.77|66.67|67.88|66.78|67.76|66.66|11
1652891000000|2022-05-18 16:23:20|67.78|66.68|67.75|66.65|67.84|66.74|67.75|66.65|19
1652891010000|2022-05-18 16:23:30|67.74|66.64|67.72|66.62|67.78|66.68|67.71|66.61|17
1652891020000|2022-05-18 16:23:40|67.73|66.63|67.75|66.65|67.79|66.69|67.73|66.63|11
1652891030000|2022-05-18 16:23:50|67.76|66.66|67.86|66.76|67.87|66.77|67.76|66.66|11
1652891040000|2022-05-18 16:24:00|67.87|66.77|67.91|66.81|67.91|66.81|67.87|66.77|7
1652891050000|2022-05-18 16:24:10|67.9|66.8|67.93|66.83|67.94|66.84|67.89|66.79|14
1652891060000|2022-05-18 16:24:20|67.94|66.84|67.9|66.8|67.98|66.88|67.9|66.8|13
1652891070000|2022-05-18 16:24:30|67.91|66.81|67.87|66.77|67.91|66.81|67.85|66.75|11
1652891080000|2022-05-18 16:24:40|67.88|66.78|67.92|66.82|67.93|66.83|67.87|66.77|13
1652891090000|2022-05-18 16:24:50|67.93|66.83|67.8|66.7|67.93|66.83|67.8|66.7|13
1652891100000|2022-05-18 16:25:00|67.79|66.69|67.92|66.82|67.93|66.83|67.79|66.69|17
1652891110000|2022-05-18 16:25:10|67.93|66.83|67.97|66.87|67.98|66.88|67.92|66.82|22
1652891120000|2022-05-18 16:25:20|67.96|66.86|67.98|66.88|68.02|66.92|67.96|66.86|11
1652891130000|2022-05-18 16:25:30|67.95|66.85|67.93|66.83|67.96|66.86|67.9|66.8|13
1652891140000|2022-05-18 16:25:40|67.94|66.84|67.92|66.82|67.97|66.87|67.92|66.82|13
1652891150000|2022-05-18 16:25:50|67.91|66.81|67.93|66.83|67.95|66.85|67.91|66.81|12
1652891160000|2022-05-18 16:26:00|67.94|66.84|67.89|66.79|67.94|66.84|67.89|66.79|9
1652891170000|2022-05-18 16:26:10|67.9|66.8|67.98|66.88|67.98|66.88|67.9|66.8|10
1652891180000|2022-05-18 16:26:20|67.97|66.87|67.93|66.83|67.98|66.88|67.93|66.83|9
1652891190000|2022-05-18 16:26:30|67.92|66.82|67.93|66.83|67.94|66.84|67.91|66.81|8
1652891200000|2022-05-18 16:26:40|67.96|66.86|67.97|66.87|67.98|66.88|67.92|66.82|10
1652891210000|2022-05-18 16:26:50|67.98|66.88|68.01|66.91|68.01|66.91|67.97|66.87|11
1652891220000|2022-05-18 16:27:00|68.08|66.98|68.01|66.91|68.08|66.98|68.01|66.91|10
1652891230000|2022-05-18 16:27:10|67.99|66.89|68.03|66.93|68.08|66.98|67.96|66.86|15
1652891240000|2022-05-18 16:27:20|68.02|66.92|68.03|66.93|68.03|66.93|67.98|66.88|13
1652891250000|2022-05-18 16:27:30|68.02|66.92|68.03|66.93|68.04|66.94|68|66.9|10
1652891260000|2022-05-18 16:27:40|68.02|66.92|68|66.9|68.03|66.93|68|66.9|7
1652891270000|2022-05-18 16:27:50|68.01|66.91|68.02|66.92|68.03|66.93|68|66.9|8
1652891280000|2022-05-18 16:28:00|68.03|66.93|67.96|66.86|68.03|66.93|67.95|66.85|11
1652891290000|2022-05-18 16:28:10|67.98|66.88|68.07|66.97|68.07|66.97|67.98|66.88|10
1652891300000|2022-05-18 16:28:20|68.05|66.95|68.08|66.98|68.08|66.98|68.02|66.92|10
1652891310000|2022-05-18 16:28:30|68.07|66.97|68.08|66.98|68.1|67|68.06|66.96|15
1652891320000|2022-05-18 16:28:40|68.1|67|68.11|67.01|68.13|67.03|68.1|67|7
1652891330000|2022-05-18 16:28:50|68.12|67.02|68.16|67.06|68.16|67.06|68.12|67.02|6
1652891340000|2022-05-18 16:29:00|68.15|67.05|68.05|66.95|68.16|67.06|68.05|66.95|21
1652891350000|2022-05-18 16:29:10|68.04|66.94|68.07|66.97|68.09|66.99|68.02|66.92|11
1652891360000|2022-05-18 16:29:20|68.06|66.96|68.05|66.95|68.07|66.97|68.01|66.91|14
1652891370000|2022-05-18 16:29:30|68.06|66.96|68.06|66.96|68.06|66.96|68.05|66.95|3
1652891380000|2022-05-18 16:29:40|68.07|66.97|68.09|66.99|68.09|66.99|68.06|66.96|11
1652891390000|2022-05-18 16:29:50|68.08|66.98|68.06|66.96|68.09|66.99|68.06|66.96|7
1652891400000|2022-05-18 16:30:00|68.07|66.97|68.09|66.99|68.13|67.03|68.07|66.97|19
1652891410000|2022-05-18 16:30:10|68.08|66.98|68.02|66.92|68.08|66.98|68.01|66.91|10
1652891420000|2022-05-18 16:30:20|68.03|66.93|68.01|66.91|68.03|66.93|68.01|66.91|9
1652891430000|2022-05-18 16:30:30|68.02|66.92|67.97|66.87|68.02|66.92|67.94|66.84|14
1652891440000|2022-05-18 16:30:40|67.96|66.86|67.96|66.86|67.98|66.88|67.94|66.84|11
1652891450000|2022-05-18 16:30:50|67.95|66.85|67.97|66.87|67.98|66.88|67.95|66.85|7
1652891460000|2022-05-18 16:31:00|67.96|66.86|67.95|66.85|67.96|66.86|67.95|66.85|4
1652891470000|2022-05-18 16:31:10|67.96|66.86|68.06|66.96|68.06|66.96|67.96|66.86|9
1652891480000|2022-05-18 16:31:20|68.05|66.95|68.06|66.96|68.06|66.96|68.04|66.94|3
1652891490000|2022-05-18 16:31:30|68.05|66.95|68.05|66.95|68.06|66.96|68.01|66.91|11
1652891500000|2022-05-18 16:31:40|68.06|66.96|68.17|67.07|68.17|67.07|68.06|66.96|16
1652891510000|2022-05-18 16:31:50|68.18|67.08|68.19|67.09|68.2|67.1|68.17|67.07|11
1652891520000|2022-05-18 16:32:00|68.18|67.08|68.12|67.02|68.18|67.08|68.12|67.02|6
1652891530000|2022-05-18 16:32:10|68.1|67|68.17|67.07|68.18|67.08|68.08|66.98|15
1652891540000|2022-05-18 16:32:20|68.18|67.08|68.14|67.04|68.18|67.08|68.11|67.01|14
1652891550000|2022-05-18 16:32:30|68.18|67.08|68.18|67.08|68.18|67.08|68.12|67.02|15
1652891560000|2022-05-18 16:32:40|68.17|67.07|68.13|67.03|68.17|67.07|68.12|67.02|11
1652891570000|2022-05-18 16:32:50|68.12|67.02|68.18|67.08|68.18|67.08|68.12|67.02|15
1652891580000|2022-05-18 16:33:00|68.17|67.07|68.08|66.98|68.17|67.07|68.08|66.98|11
1652891590000|2022-05-18 16:33:10|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|4
1652891600000|2022-05-18 16:33:20|68.07|66.97|68.05|66.95|68.08|66.98|68.05|66.95|7
1652891610000|2022-05-18 16:33:30|68.06|66.96|68.08|66.98|68.08|66.98|68.06|66.96|5
1652891620000|2022-05-18 16:33:40|68.07|66.97|68.11|67.01|68.11|67.01|68.07|66.97|9
1652891630000|2022-05-18 16:33:50|68.1|67|68.08|66.98|68.1|67|68.07|66.97|11
1652891640000|2022-05-18 16:34:00|68.09|66.99|68.07|66.97|68.11|67.01|68.07|66.97|8
1652891650000|2022-05-18 16:34:10|68.08|66.98|68.22|67.12|68.22|67.12|68.08|66.98|15
1652891660000|2022-05-18 16:34:20|68.23|67.13|68.35|67.25|68.35|67.25|68.23|67.13|21
1652891670000|2022-05-18 16:34:30|68.36|67.26|68.39|67.29|68.4|67.3|68.36|67.26|14
1652891680000|2022-05-18 16:34:40|68.38|67.28|68.55|67.45|68.55|67.45|68.38|67.28|23
1652891690000|2022-05-18 16:34:50|68.57|67.47|68.72|67.62|68.72|67.62|68.55|67.45|26
1652891700000|2022-05-18 16:35:00|68.75|67.65|68.73|67.63|68.81|67.71|68.73|67.63|26
1652891710000|2022-05-18 16:35:10|68.74|67.64|68.61|67.51|68.75|67.65|68.59|67.49|23
1652891720000|2022-05-18 16:35:20|68.58|67.48|68.53|67.43|68.59|67.49|68.53|67.43|16
1652891730000|2022-05-18 16:35:30|68.54|67.44|68.51|67.41|68.54|67.44|68.49|67.39|13
1652891740000|2022-05-18 16:35:40|68.5|67.4|68.51|67.41|68.51|67.41|68.48|67.38|22
1652891750000|2022-05-18 16:35:50|68.54|67.44|68.54|67.44|68.58|67.48|68.54|67.44|8
1652891760000|2022-05-18 16:36:00|68.52|67.42|68.47|67.37|68.52|67.42|68.47|67.37|10
1652891770000|2022-05-18 16:36:10|68.48|67.38|68.44|67.34|68.49|67.39|68.44|67.34|11
1652891780000|2022-05-18 16:36:20|68.43|67.33|68.32|67.22|68.43|67.33|68.32|67.22|9
1652891790000|2022-05-18 16:36:30|68.36|67.26|68.37|67.27|68.43|67.33|68.35|67.25|11
1652891800000|2022-05-18 16:36:40|68.38|67.28|68.36|67.26|68.39|67.29|68.36|67.26|5
1652891810000|2022-05-18 16:36:50|68.35|67.25|68.45|67.35|68.46|67.36|68.34|67.24|11
1652891820000|2022-05-18 16:37:00|68.44|67.34|68.42|67.32|68.45|67.35|68.39|67.29|10
1652891830000|2022-05-18 16:37:10|68.41|67.31|68.32|67.22|68.41|67.31|68.32|67.22|10
1652891840000|2022-05-18 16:37:20|68.33|67.23|68.33|67.23|68.37|67.27|68.31|67.21|11
1652891850000|2022-05-18 16:37:30|68.32|67.22|68.31|67.21|68.32|67.22|68.31|67.21|2
1652891860000|2022-05-18 16:37:40|68.29|67.19|68.25|67.15|68.29|67.19|68.23|67.13|7
1652891870000|2022-05-18 16:37:50|68.27|67.17|68.27|67.17|68.29|67.19|68.27|67.17|7
1652891880000|2022-05-18 16:38:00|68.28|67.18|68.24|67.14|68.32|67.22|68.24|67.14|16
1652891890000|2022-05-18 16:38:10|68.25|67.15|68.24|67.14|68.26|67.16|68.23|67.13|6
1652891900000|2022-05-18 16:38:20|68.23|67.13|68.28|67.18|68.28|67.18|68.19|67.09|9
1652891910000|2022-05-18 16:38:30|68.27|67.17|68.19|67.09|68.27|67.17|68.19|67.09|7
1652891920000|2022-05-18 16:38:40|68.21|67.11|68.19|67.09|68.21|67.11|68.19|67.09|11
1652891930000|2022-05-18 16:38:50|68.2|67.1|68.28|67.18|68.28|67.18|68.2|67.1|4
1652891940000|2022-05-18 16:39:00|68.29|67.19|68.22|67.12|68.29|67.19|68.21|67.11|10
1652891950000|2022-05-18 16:39:10|68.21|67.11|68.13|67.03|68.21|67.11|68.13|67.03|11
1652891960000|2022-05-18 16:39:20|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|6
1652891970000|2022-05-18 16:39:30|68.17|67.07|68.17|67.07|68.18|67.08|68.15|67.05|9
1652891980000|2022-05-18 16:39:40|68.18|67.08|68.23|67.13|68.27|67.17|68.17|67.07|16
1652891990000|2022-05-18 16:39:50|68.22|67.12|68.22|67.12|68.22|67.12|68.2|67.1|7
1652892000000|2022-05-18 16:40:00|68.21|67.11|68.13|67.03|68.21|67.11|68.1|67|15
1652892010000|2022-05-18 16:40:10|68.12|67.02|68.08|66.98|68.13|67.03|68.08|66.98|9
1652892020000|2022-05-18 16:40:20|68.09|66.99|68.1|67|68.1|67|68.07|66.97|6
1652892030000|2022-05-18 16:40:30|68.11|67.01|68.08|66.98|68.12|67.02|68.08|66.98|8
1652892040000|2022-05-18 16:40:40|68.09|66.99|68.1|67|68.1|67|68.08|66.98|4
1652892050000|2022-05-18 16:40:50|68.11|67.01|68.11|67.01|68.11|67.01|68.09|66.99|10
1652892060000|2022-05-18 16:41:00|68.1|67|68.08|66.98|68.1|67|68.08|66.98|5
1652892070000|2022-05-18 16:41:10|68.1|67|68.17|67.07|68.18|67.08|68.1|67|6
1652892080000|2022-05-18 16:41:20|68.16|67.06|68|66.9|68.16|67.06|68|66.9|17
1652892090000|2022-05-18 16:41:30|67.99|66.89|67.91|66.81|67.99|66.89|67.89|66.79|15
1652892100000|2022-05-18 16:41:40|67.89|66.79|67.87|66.77|67.89|66.79|67.87|66.77|7
1652892110000|2022-05-18 16:41:50|67.89|66.79|67.97|66.87|67.98|66.88|67.89|66.79|11
1652892120000|2022-05-18 16:42:00|67.96|66.86|67.91|66.81|67.96|66.86|67.9|66.8|11
1652892130000|2022-05-18 16:42:10|67.9|66.8|67.91|66.81|67.92|66.82|67.89|66.79|8
1652892140000|2022-05-18 16:42:20|67.9|66.8|67.88|66.78|67.91|66.81|67.87|66.77|10
1652892150000|2022-05-18 16:42:30|67.87|66.77|67.86|66.76|67.87|66.77|67.84|66.74|10
1652892160000|2022-05-18 16:42:40|67.87|66.77|67.95|66.85|67.97|66.87|67.87|66.77|12
1652892170000|2022-05-18 16:42:50|67.96|66.86|67.96|66.86|67.98|66.88|67.95|66.85|10
1652892180000|2022-05-18 16:43:00|67.97|66.87|67.85|66.75|67.97|66.87|67.85|66.75|18
1652892190000|2022-05-18 16:43:10|67.88|66.78|67.88|66.78|67.89|66.79|67.85|66.75|11
1652892200000|2022-05-18 16:43:20|67.89|66.79|67.91|66.81|67.93|66.83|67.89|66.79|8
1652892210000|2022-05-18 16:43:30|67.9|66.8|67.85|66.75|67.9|66.8|67.84|66.74|11
1652892230000|2022-05-18 16:43:50|67.86|66.76|67.89|66.79|67.9|66.8|67.85|66.75|9
1652892240000|2022-05-18 16:44:00|67.88|66.78|67.86|66.76|67.9|66.8|67.86|66.76|6
1652892250000|2022-05-18 16:44:10|67.85|66.75|67.84|66.74|67.87|66.77|67.84|66.74|6
1652892260000|2022-05-18 16:44:20|67.85|66.75|67.86|66.76|67.87|66.77|67.84|66.74|6
1652892270000|2022-05-18 16:44:30|67.87|66.77|67.85|66.75|67.87|66.77|67.85|66.75|13
1652892280000|2022-05-18 16:44:40|67.84|66.74|67.83|66.73|67.85|66.75|67.83|66.73|6
1652892290000|2022-05-18 16:44:50|67.82|66.72|67.89|66.79|67.89|66.79|67.77|66.67|15
1652892300000|2022-05-18 16:45:00|67.88|66.78|67.87|66.77|67.89|66.79|67.85|66.75|12
1652892310000|2022-05-18 16:45:10|67.88|66.78|67.87|66.77|67.88|66.78|67.85|66.75|8
1652892320000|2022-05-18 16:45:20|67.88|66.78|67.88|66.78|67.89|66.79|67.86|66.76|9
1652892330000|2022-05-18 16:45:30|67.89|66.79|67.91|66.81|67.93|66.83|67.89|66.79|10
1652892340000|2022-05-18 16:45:40|67.95|66.85|67.98|66.88|67.98|66.88|67.95|66.85|10
1652892350000|2022-05-18 16:45:50|67.99|66.89|67.99|66.89|67.99|66.89|67.99|66.89|1
1652892360000|2022-05-18 16:46:00|67.98|66.88|67.99|66.89|67.99|66.89|67.97|66.87|8
1652892370000|2022-05-18 16:46:10|67.98|66.88|68|66.9|68|66.9|67.98|66.88|9
1652892380000|2022-05-18 16:46:20|67.99|66.89|67.98|66.88|68.01|66.91|67.98|66.88|6
1652892390000|2022-05-18 16:46:30|67.99|66.89|68|66.9|68.08|66.98|67.99|66.89|16
1652892400000|2022-05-18 16:46:40|68.01|66.91|68.12|67.02|68.12|67.02|68.01|66.91|17
1652892410000|2022-05-18 16:46:50|68.13|67.03|68.12|67.02|68.13|67.03|68.1|67|8
1652892420000|2022-05-18 16:47:00|68.13|67.03|68.1|67|68.13|67.03|68.09|66.99|7
1652892430000|2022-05-18 16:47:10|68.09|66.99|68.02|66.92|68.09|66.99|68.01|66.91|13
1652892440000|2022-05-18 16:47:20|68.03|66.93|68.1|67|68.11|67.01|68.03|66.93|14
1652892450000|2022-05-18 16:47:30|68.11|67.01|68.13|67.03|68.13|67.03|68.11|67.01|3
1652892460000|2022-05-18 16:47:40|68.12|67.02|68.14|67.04|68.14|67.04|68.11|67.01|8
1652892470000|2022-05-18 16:47:50|68.13|67.03|68.24|67.14|68.24|67.14|68.13|67.03|14
1652892480000|2022-05-18 16:48:00|68.23|67.13|68.12|67.02|68.23|67.13|68.1|67|20
1652892490000|2022-05-18 16:48:10|68.11|67.01|68.09|66.99|68.11|67.01|68.06|66.96|12
1652892500000|2022-05-18 16:48:20|68.1|67|68.14|67.04|68.14|67.04|68.1|67|10
1652892510000|2022-05-18 16:48:30|68.13|67.03|68.08|66.98|68.13|67.03|68.08|66.98|5
1652892520000|2022-05-18 16:48:40|68.1|67|68.04|66.94|68.11|67.01|68.04|66.94|10
1652892530000|2022-05-18 16:48:50|68.1|67|68.09|66.99|68.11|67.01|68.06|66.96|13
1652892540000|2022-05-18 16:49:00|68.08|66.98|68.14|67.04|68.14|67.04|68.08|66.98|8
1652892550000|2022-05-18 16:49:10|68.17|67.07|68.17|67.07|68.19|67.09|68.15|67.05|13
1652892560000|2022-05-18 16:49:20|68.18|67.08|68.19|67.09|68.2|67.1|68.18|67.08|9
1652892570000|2022-05-18 16:49:30|68.2|67.1|68.19|67.09|68.22|67.12|68.18|67.08|10
1652892580000|2022-05-18 16:49:40|68.2|67.1|68.19|67.09|68.21|67.11|68.19|67.09|6
1652892590000|2022-05-18 16:49:50|68.2|67.1|68.21|67.11|68.22|67.12|68.2|67.1|4
1652892600000|2022-05-18 16:50:00|68.22|67.12|68.24|67.14|68.27|67.17|68.22|67.12|16
1652892610000|2022-05-18 16:50:10|68.23|67.13|68.23|67.13|68.23|67.13|68.22|67.12|3
1652892620000|2022-05-18 16:50:20|68.24|67.14|68.29|67.19|68.3|67.2|68.24|67.14|12
1652892630000|2022-05-18 16:50:30|68.3|67.2|68.31|67.21|68.34|67.24|68.29|67.19|18
1652892640000|2022-05-18 16:50:40|68.32|67.22|68.3|67.2|68.34|67.24|68.3|67.2|7
1652892650000|2022-05-18 16:50:50|68.31|67.21|68.23|67.13|68.32|67.22|68.23|67.13|9
1652892660000|2022-05-18 16:51:00|68.24|67.14|68.32|67.22|68.32|67.22|68.24|67.14|8
1652892670000|2022-05-18 16:51:10|68.33|67.23|68.39|67.29|68.41|67.31|68.33|67.23|18
1652892680000|2022-05-18 16:51:20|68.38|67.28|68.39|67.29|68.41|67.31|68.37|67.27|14
1652892690000|2022-05-18 16:51:30|68.38|67.28|68.34|67.24|68.39|67.29|68.31|67.21|13
1652892700000|2022-05-18 16:51:40|68.35|67.25|68.39|67.29|68.4|67.3|68.35|67.25|6
1652892710000|2022-05-18 16:51:50|68.38|67.28|68.33|67.23|68.38|67.28|68.33|67.23|5
1652892720000|2022-05-18 16:52:00|68.32|67.22|68.38|67.28|68.39|67.29|68.32|67.22|10
1652892730000|2022-05-18 16:52:10|68.36|67.26|68.36|67.26|68.38|67.28|68.33|67.23|14
1652892740000|2022-05-18 16:52:20|68.37|67.27|68.49|67.39|68.49|67.39|68.37|67.27|11
1652892750000|2022-05-18 16:52:30|68.48|67.38|68.47|67.37|68.5|67.4|68.47|67.37|9
1652892760000|2022-05-18 16:52:40|68.48|67.38|68.49|67.39|68.5|67.4|68.47|67.37|10
1652892770000|2022-05-18 16:52:50|68.5|67.4|68.5|67.4|68.52|67.42|68.5|67.4|12
1652892780000|2022-05-18 16:53:00|68.51|67.41|68.59|67.49|68.59|67.49|68.47|67.37|18
1652892790000|2022-05-18 16:53:10|68.6|67.5|68.53|67.43|68.62|67.52|68.53|67.43|17
1652892800000|2022-05-18 16:53:20|68.54|67.44|68.49|67.39|68.54|67.44|68.49|67.39|10
1652892810000|2022-05-18 16:53:30|68.5|67.4|68.47|67.37|68.51|67.41|68.46|67.36|15
1652892820000|2022-05-18 16:53:40|68.5|67.4|68.5|67.4|68.52|67.42|68.48|67.38|12
1652892830000|2022-05-18 16:53:50|68.49|67.39|68.48|67.38|68.51|67.41|68.47|67.37|11
1652892840000|2022-05-18 16:54:00|68.5|67.4|68.48|67.38|68.51|67.41|68.48|67.38|6
1652892850000|2022-05-18 16:54:10|68.49|67.39|68.4|67.3|68.49|67.39|68.4|67.3|12
1652892860000|2022-05-18 16:54:20|68.39|67.29|68.37|67.27|68.39|67.29|68.35|67.25|15
1652892870000|2022-05-18 16:54:30|68.36|67.26|68.38|67.28|68.39|67.29|68.36|67.26|8
1652892880000|2022-05-18 16:54:40|68.37|67.27|68.38|67.28|68.39|67.29|68.37|67.27|6
1652892890000|2022-05-18 16:54:50|68.39|67.29|68.41|67.31|68.41|67.31|68.38|67.28|9
1652892900000|2022-05-18 16:55:00|68.42|67.32|68.35|67.25|68.42|67.32|68.34|67.24|8
1652892910000|2022-05-18 16:55:10|68.36|67.26|68.38|67.28|68.39|67.29|68.36|67.26|5
1652892920000|2022-05-18 16:55:20|68.39|67.29|68.36|67.26|68.39|67.29|68.36|67.26|6
1652892930000|2022-05-18 16:55:30|68.37|67.27|68.38|67.28|68.39|67.29|68.37|67.27|6
1652892940000|2022-05-18 16:55:40|68.39|67.29|68.39|67.29|68.4|67.3|68.39|67.29|5
1652892950000|2022-05-18 16:55:50|68.38|67.28|68.36|67.26|68.38|67.28|68.36|67.26|5
1652892960000|2022-05-18 16:56:00|68.35|67.25|68.37|67.27|68.37|67.27|68.27|67.17|17
1652892970000|2022-05-18 16:56:10|68.36|67.26|68.37|67.27|68.37|67.27|68.34|67.24|8
1652892980000|2022-05-18 16:56:20|68.36|67.26|68.3|67.2|68.36|67.26|68.3|67.2|8
1652892990000|2022-05-18 16:56:30|68.31|67.21|68.36|67.26|68.37|67.27|68.31|67.21|7
1652893000000|2022-05-18 16:56:40|68.37|67.27|68.34|67.24|68.37|67.27|68.32|67.22|6
1652893010000|2022-05-18 16:56:50|68.35|67.25|68.32|67.22|68.35|67.25|68.3|67.2|9
1652893020000|2022-05-18 16:57:00|68.34|67.24|68.36|67.26|68.38|67.28|68.34|67.24|8
1652893030000|2022-05-18 16:57:10|68.37|67.27|68.4|67.3|68.4|67.3|68.37|67.27|6
1652893040000|2022-05-18 16:57:20|68.39|67.29|68.41|67.31|68.41|67.31|68.39|67.29|3
1652893050000|2022-05-18 16:57:30|68.4|67.3|68.4|67.3|68.4|67.3|68.37|67.27|6
1652893060000|2022-05-18 16:57:40|68.41|67.31|68.44|67.34|68.45|67.35|68.41|67.31|5
1652893070000|2022-05-18 16:57:50|68.43|67.33|68.46|67.36|68.47|67.37|68.43|67.33|8
1652893080000|2022-05-18 16:58:00|68.47|67.37|68.53|67.43|68.53|67.43|68.47|67.37|16
1652893090000|2022-05-18 16:58:10|68.54|67.44|68.53|67.43|68.58|67.48|68.52|67.42|11
1652893100000|2022-05-18 16:58:20|68.54|67.44|68.58|67.48|68.59|67.49|68.54|67.44|7
1652893110000|2022-05-18 16:58:30|68.57|67.47|68.57|67.47|68.59|67.49|68.52|67.42|15
1652893120000|2022-05-18 16:58:40|68.58|67.48|68.56|67.46|68.58|67.48|68.56|67.46|3
1652893130000|2022-05-18 16:58:50|68.57|67.47|68.59|67.49|68.6|67.5|68.56|67.46|9
1652893140000|2022-05-18 16:59:00|68.57|67.47|68.53|67.43|68.57|67.47|68.53|67.43|6
1652893150000|2022-05-18 16:59:10|68.52|67.42|68.51|67.41|68.53|67.43|68.49|67.39|11
1652893160000|2022-05-18 16:59:20|68.52|67.42|68.47|67.37|68.52|67.42|68.47|67.37|6
1652893170000|2022-05-18 16:59:30|68.48|67.38|68.48|67.38|68.49|67.39|68.47|67.37|9
1652893180000|2022-05-18 16:59:40|68.47|67.37|68.53|67.43|68.55|67.45|68.47|67.37|10
1652893200000|2022-05-18 17:00:00|68.54|67.44|68.49|67.39|68.55|67.45|68.49|67.39|12
1652893210000|2022-05-18 17:00:10|68.48|67.38|68.42|67.32|68.48|67.38|68.41|67.31|10
1652893220000|2022-05-18 17:00:20|68.43|67.33|68.41|67.31|68.43|67.33|68.4|67.3|5
1652893230000|2022-05-18 17:00:30|68.43|67.33|68.43|67.33|68.44|67.34|68.42|67.32|7
1652893240000|2022-05-18 17:00:40|68.44|67.34|68.44|67.34|68.45|67.35|68.44|67.34|3
1652893250000|2022-05-18 17:00:50|68.43|67.33|68.44|67.34|68.44|67.34|68.42|67.32|8
1652893260000|2022-05-18 17:01:00|68.43|67.33|68.44|67.34|68.45|67.35|68.43|67.33|8
1652893270000|2022-05-18 17:01:10|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|2
1652893280000|2022-05-18 17:01:20|68.43|67.33|68.34|67.24|68.43|67.33|68.34|67.24|6
1652893290000|2022-05-18 17:01:30|68.33|67.23|68.4|67.3|68.42|67.32|68.33|67.23|11
1652893300000|2022-05-18 17:01:40|68.41|67.31|68.35|67.25|68.41|67.31|68.35|67.25|8
1652893310000|2022-05-18 17:01:50|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|3
1652893320000|2022-05-18 17:02:00|68.32|67.22|68.43|67.33|68.45|67.35|68.32|67.22|16
1652893330000|2022-05-18 17:02:10|68.44|67.34|68.42|67.32|68.44|67.34|68.38|67.28|13
1652893340000|2022-05-18 17:02:20|68.41|67.31|68.47|67.37|68.5|67.4|68.41|67.31|10
1652893350000|2022-05-18 17:02:30|68.46|67.36|68.47|67.37|68.47|67.37|68.46|67.36|6
1652893360000|2022-05-18 17:02:40|68.48|67.38|68.47|67.37|68.49|67.39|68.46|67.36|9
1652893370000|2022-05-18 17:02:50|68.48|67.38|68.47|67.37|68.49|67.39|68.47|67.37|8
1652893380000|2022-05-18 17:03:00|68.46|67.36|68.47|67.37|68.49|67.39|68.46|67.36|13
1652893390000|2022-05-18 17:03:10|68.46|67.36|68.5|67.4|68.5|67.4|68.46|67.36|9
1652893400000|2022-05-18 17:03:20|68.51|67.41|68.48|67.38|68.51|67.41|68.48|67.38|4
1652893410000|2022-05-18 17:03:30|68.49|67.39|68.52|67.42|68.52|67.42|68.49|67.39|3
1652893420000|2022-05-18 17:03:40|68.51|67.41|68.51|67.41|68.51|67.41|68.5|67.4|3
1652893430000|2022-05-18 17:03:50|68.5|67.4|68.48|67.38|68.51|67.41|68.48|67.38|7
1652893440000|2022-05-18 17:04:00|68.47|67.37|68.43|67.33|68.47|67.37|68.41|67.31|8
1652893450000|2022-05-18 17:04:10|68.44|67.34|68.42|67.32|68.44|67.34|68.42|67.32|9
1652893460000|2022-05-18 17:04:20|68.41|67.31|68.38|67.28|68.41|67.31|68.37|67.27|9
1652893470000|2022-05-18 17:04:30|68.37|67.27|68.41|67.31|68.41|67.31|68.37|67.27|12
1652893480000|2022-05-18 17:04:40|68.4|67.3|68.43|67.33|68.45|67.35|68.4|67.3|5
1652893490000|2022-05-18 17:04:50|68.44|67.34|68.51|67.41|68.51|67.41|68.44|67.34|4
1652893500000|2022-05-18 17:05:00|68.5|67.4|68.42|67.32|68.5|67.4|68.42|67.32|7
1652893510000|2022-05-18 17:05:10|68.41|67.31|68.39|67.29|68.42|67.32|68.38|67.28|12
1652893520000|2022-05-18 17:05:20|68.4|67.3|68.38|67.28|68.42|67.32|68.37|67.27|10
1652893530000|2022-05-18 17:05:30|68.37|67.27|68.33|67.23|68.38|67.28|68.32|67.22|9
1652893540000|2022-05-18 17:05:40|68.32|67.22|68.33|67.23|68.35|67.25|68.31|67.21|9
1652893550000|2022-05-18 17:05:50|68.32|67.22|68.3|67.2|68.32|67.22|68.29|67.19|9
1652893560000|2022-05-18 17:06:00|68.31|67.21|68.38|67.28|68.39|67.29|68.31|67.21|7
1652893570000|2022-05-18 17:06:10|68.37|67.27|68.35|67.25|68.37|67.27|68.35|67.25|5
1652893580000|2022-05-18 17:06:20|68.34|67.24|68.29|67.19|68.34|67.24|68.28|67.18|10
1652893590000|2022-05-18 17:06:30|68.31|67.21|68.36|67.26|68.36|67.26|68.31|67.21|8
1652893600000|2022-05-18 17:06:40|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652893610000|2022-05-18 17:06:50|68.33|67.23|68.3|67.2|68.33|67.23|68.3|67.2|4
1652893620000|2022-05-18 17:07:00|68.31|67.21|68.3|67.2|68.36|67.26|68.3|67.2|9
1652893630000|2022-05-18 17:07:10|68.29|67.19|68.39|67.29|68.41|67.31|68.29|67.19|10
1652893640000|2022-05-18 17:07:20|68.38|67.28|68.28|67.18|68.38|67.28|68.28|67.18|9
1652893650000|2022-05-18 17:07:30|68.27|67.17|68.28|67.18|68.3|67.2|68.27|67.17|8
1652893660000|2022-05-18 17:07:40|68.27|67.17|68.25|67.15|68.27|67.17|68.25|67.15|3
1652893670000|2022-05-18 17:07:50|68.26|67.16|68.24|67.14|68.27|67.17|68.22|67.12|9
1652893680000|2022-05-18 17:08:00|68.25|67.15|68.23|67.13|68.25|67.15|68.21|67.11|9
1652893690000|2022-05-18 17:08:10|68.24|67.14|68.27|67.17|68.27|67.17|68.24|67.14|2
1652893700000|2022-05-18 17:08:20|68.28|67.18|68.25|67.15|68.3|67.2|68.23|67.13|14
1652893710000|2022-05-18 17:08:30|68.26|67.16|68.23|67.13|68.28|67.18|68.23|67.13|9
1652893720000|2022-05-18 17:08:40|68.22|67.12|68.24|67.14|68.25|67.15|68.22|67.12|7
1652893730000|2022-05-18 17:08:50|68.23|67.13|68.22|67.12|68.24|67.14|68.21|67.11|5
1652893740000|2022-05-18 17:09:00|68.21|67.11|68.15|67.05|68.21|67.11|68.15|67.05|5
1652893750000|2022-05-18 17:09:10|68.13|67.03|68.12|67.02|68.15|67.05|68.12|67.02|8
1652893760000|2022-05-18 17:09:20|68.11|67.01|68.12|67.02|68.13|67.03|68.11|67.01|6
1652893770000|2022-05-18 17:09:30|68.13|67.03|68.13|67.03|68.16|67.06|68.12|67.02|8
1652893780000|2022-05-18 17:09:40|68.12|67.02|68.12|67.02|68.14|67.04|68.12|67.02|9
1652893790000|2022-05-18 17:09:50|68.13|67.03|68.16|67.06|68.17|67.07|68.13|67.03|6
1652893800000|2022-05-18 17:10:00|68.15|67.05|68.12|67.02|68.16|67.06|68.12|67.02|4
1652893810000|2022-05-18 17:10:10|68.05|66.95|68.02|66.92|68.05|66.95|68.02|66.92|6
1652893820000|2022-05-18 17:10:20|68.01|66.91|68.03|66.93|68.04|66.94|68.01|66.91|7
1652893830000|2022-05-18 17:10:30|68.04|66.94|68.13|67.03|68.13|67.03|68.04|66.94|7
1652893840000|2022-05-18 17:10:40|68.14|67.04|68.1|67|68.14|67.04|68.1|67|9
1652893850000|2022-05-18 17:10:50|68.11|67.01|68.09|66.99|68.13|67.03|68.09|66.99|6
1652893860000|2022-05-18 17:11:00|68.08|66.98|68.08|66.98|68.09|66.99|68.05|66.95|5
1652893870000|2022-05-18 17:11:10|68.07|66.97|68.01|66.91|68.07|66.97|68.01|66.91|8
1652893880000|2022-05-18 17:11:20|68.02|66.92|68.03|66.93|68.04|66.94|68.01|66.91|10
1652893890000|2022-05-18 17:11:30|68.04|66.94|68.02|66.92|68.04|66.94|68.02|66.92|7
1652893900000|2022-05-18 17:11:40|68.03|66.93|68.04|66.94|68.04|66.94|68.03|66.93|4
1652893910000|2022-05-18 17:11:50|68.03|66.93|68.03|66.93|68.03|66.93|68.02|66.92|5
1652893920000|2022-05-18 17:12:00|68.02|66.92|68.01|66.91|68.03|66.93|68.01|66.91|8
1652893930000|2022-05-18 17:12:10|68.02|66.92|68.05|66.95|68.05|66.95|68.02|66.92|8
1652893940000|2022-05-18 17:12:20|68.04|66.94|68.03|66.93|68.05|66.95|68.02|66.92|6
1652893950000|2022-05-18 17:12:30|68.02|66.92|67.99|66.89|68.02|66.92|67.97|66.87|7
1652893960000|2022-05-18 17:12:40|68.01|66.91|67.97|66.87|68.02|66.92|67.97|66.87|8
1652893970000|2022-05-18 17:12:50|67.98|66.88|67.96|66.86|67.98|66.88|67.96|66.86|5
1652893980000|2022-05-18 17:13:00|67.95|66.85|68.01|66.91|68.02|66.92|67.95|66.85|10
1652893990000|2022-05-18 17:13:10|67.99|66.89|68|66.9|68.01|66.91|67.98|66.88|8
1652894000000|2022-05-18 17:13:20|68.01|66.91|68.02|66.92|68.03|66.93|68|66.9|8
1652894010000|2022-05-18 17:13:30|68.03|66.93|68.04|66.94|68.04|66.94|68.01|66.91|7
1652894020000|2022-05-18 17:13:40|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|4
1652894030000|2022-05-18 17:13:50|68.07|66.97|68.03|66.93|68.07|66.97|68.03|66.93|7
1652894040000|2022-05-18 17:14:00|68.04|66.94|68.07|66.97|68.07|66.97|68.04|66.94|4
1652894050000|2022-05-18 17:14:10|68.06|66.96|68.04|66.94|68.07|66.97|68.03|66.93|9
1652894060000|2022-05-18 17:14:20|68.05|66.95|68.06|66.96|68.06|66.96|68.04|66.94|14
1652894070000|2022-05-18 17:14:30|68.05|66.95|68.02|66.92|68.05|66.95|68.02|66.92|5
1652894080000|2022-05-18 17:14:40|68.01|66.91|68.01|66.91|68.03|66.93|68.01|66.91|11
1652894090000|2022-05-18 17:14:50|68.02|66.92|67.98|66.88|68.03|66.93|67.98|66.88|12
1652894100000|2022-05-18 17:15:00|67.97|66.87|67.91|66.81|67.97|66.87|67.89|66.79|8
1652894110000|2022-05-18 17:15:10|67.92|66.82|67.9|66.8|67.92|66.82|67.89|66.79|5
1652894120000|2022-05-18 17:15:20|67.92|66.82|68|66.9|68|66.9|67.92|66.82|8
1652894130000|2022-05-18 17:15:30|67.99|66.89|68|66.9|68.04|66.94|67.99|66.89|9
1652894140000|2022-05-18 17:15:40|68.01|66.91|68.04|66.94|68.04|66.94|68|66.9|15
1652894150000|2022-05-18 17:15:50|68.05|66.95|68.05|66.95|68.06|66.96|68.04|66.94|7
1652894160000|2022-05-18 17:16:00|68.03|66.93|68.05|66.95|68.06|66.96|68.03|66.93|5
1652894170000|2022-05-18 17:16:10|68.06|66.96|68.04|66.94|68.06|66.96|68.01|66.91|8
1652894180000|2022-05-18 17:16:20|68.03|66.93|68.02|66.92|68.04|66.94|68.02|66.92|5
1652894190000|2022-05-18 17:16:30|68.01|66.91|67.99|66.89|68.01|66.91|67.99|66.89|3
1652894200000|2022-05-18 17:16:40|68.01|66.91|67.99|66.89|68.02|66.92|67.99|66.89|9
1652894210000|2022-05-18 17:16:50|68|66.9|68|66.9|68|66.9|67.99|66.89|3
1652894220000|2022-05-18 17:17:00|67.99|66.89|67.99|66.89|67.99|66.89|67.98|66.88|5
1652894230000|2022-05-18 17:17:10|67.98|66.88|67.9|66.8|67.98|66.88|67.9|66.8|9
1652894240000|2022-05-18 17:17:20|67.91|66.81|67.84|66.74|67.91|66.81|67.84|66.74|7
1652894250000|2022-05-18 17:17:30|67.85|66.75|67.86|66.76|67.89|66.79|67.85|66.75|6
1652894260000|2022-05-18 17:17:40|67.84|66.74|67.8|66.7|67.84|66.74|67.8|66.7|4
1652894270000|2022-05-18 17:17:50|67.81|66.71|67.85|66.75|67.85|66.75|67.8|66.7|9
1652894280000|2022-05-18 17:18:00|67.84|66.74|67.69|66.59|67.85|66.75|67.67|66.57|18
1652894290000|2022-05-18 17:18:10|67.7|66.6|67.62|66.52|67.71|66.61|67.61|66.51|11
1652894300000|2022-05-18 17:18:20|67.64|66.54|67.7|66.6|67.7|66.6|67.64|66.54|5
1652894310000|2022-05-18 17:18:30|67.71|66.61|67.69|66.59|67.71|66.61|67.67|66.57|9
1652894320000|2022-05-18 17:18:40|67.71|66.61|67.69|66.59|67.71|66.61|67.67|66.57|9
1652894330000|2022-05-18 17:18:50|67.68|66.58|67.68|66.58|67.69|66.59|67.67|66.57|5
1652894340000|2022-05-18 17:19:00|67.67|66.57|67.63|66.53|67.67|66.57|67.62|66.52|13
1652894350000|2022-05-18 17:19:10|67.64|66.54|67.63|66.53|67.64|66.54|67.62|66.52|4
1652894360000|2022-05-18 17:19:20|67.62|66.52|67.62|66.52|67.63|66.53|67.61|66.51|7
1652894370000|2022-05-18 17:19:30|67.61|66.51|67.69|66.59|67.69|66.59|67.61|66.51|12
1652894380000|2022-05-18 17:19:40|67.68|66.58|67.68|66.58|67.69|66.59|67.68|66.58|3
1652894390000|2022-05-18 17:19:50|67.67|66.57|67.62|66.52|67.67|66.57|67.62|66.52|7
1652894400000|2022-05-18 17:20:00|67.63|66.53|67.63|66.53|67.63|66.53|67.62|66.52|3
1652894410000|2022-05-18 17:20:10|67.62|66.52|67.59|66.49|67.62|66.52|67.59|66.49|4
1652894420000|2022-05-18 17:20:20|67.58|66.48|67.62|66.52|67.62|66.52|67.58|66.48|9
1652894430000|2022-05-18 17:20:30|67.63|66.53|67.65|66.55|67.66|66.56|67.63|66.53|5
1652894440000|2022-05-18 17:20:40|67.64|66.54|67.64|66.54|67.65|66.55|67.64|66.54|3
1652894450000|2022-05-18 17:20:50|67.65|66.55|67.66|66.56|67.66|66.56|67.64|66.54|8
1652894460000|2022-05-18 17:21:00|67.67|66.57|67.72|66.62|67.73|66.63|67.67|66.57|4
1652894470000|2022-05-18 17:21:10|67.73|66.63|67.79|66.69|67.79|66.69|67.72|66.62|9
1652894480000|2022-05-18 17:21:20|67.8|66.7|67.88|66.78|67.88|66.78|67.8|66.7|11
1652894490000|2022-05-18 17:21:30|67.87|66.77|67.77|66.67|67.88|66.78|67.77|66.67|11
1652894500000|2022-05-18 17:21:40|67.78|66.68|67.87|66.77|67.87|66.77|67.78|66.68|14
1652894510000|2022-05-18 17:21:50|67.88|66.78|67.83|66.73|67.88|66.78|67.82|66.72|12
1652894520000|2022-05-18 17:22:00|67.82|66.72|67.81|66.71|67.82|66.72|67.79|66.69|9
1652894530000|2022-05-18 17:22:10|67.83|66.73|67.81|66.71|67.83|66.73|67.8|66.7|8
1652894540000|2022-05-18 17:22:20|67.82|66.72|67.82|66.72|67.82|66.72|67.81|66.71|3
1652894550000|2022-05-18 17:22:30|67.83|66.73|67.89|66.79|67.89|66.79|67.82|66.72|6
1652894560000|2022-05-18 17:22:40|67.9|66.8|67.92|66.82|67.92|66.82|67.89|66.79|5
1652894570000|2022-05-18 17:22:50|67.93|66.83|67.92|66.82|67.99|66.89|67.92|66.82|18
1652894580000|2022-05-18 17:23:00|67.9|66.8|67.88|66.78|67.9|66.8|67.88|66.78|2
1652894590000|2022-05-18 17:23:10|67.87|66.77|67.88|66.78|67.88|66.78|67.85|66.75|10
1652894600000|2022-05-18 17:23:20|67.89|66.79|67.91|66.81|67.91|66.81|67.89|66.79|5
1652894610000|2022-05-18 17:23:30|67.9|66.8|67.85|66.75|67.91|66.81|67.85|66.75|8
1652894630000|2022-05-18 17:23:50|67.84|66.74|67.8|66.7|67.84|66.74|67.8|66.7|8
1652894640000|2022-05-18 17:24:00|67.81|66.71|67.79|66.69|67.82|66.72|67.77|66.67|8
1652894650000|2022-05-18 17:24:10|67.78|66.68|67.78|66.68|67.79|66.69|67.78|66.68|3
1652894660000|2022-05-18 17:24:20|67.77|66.67|67.75|66.65|67.78|66.68|67.75|66.65|8
1652894670000|2022-05-18 17:24:30|67.74|66.64|67.74|66.64|67.74|66.64|67.74|66.64|1
1652894680000|2022-05-18 17:24:40|67.73|66.63|67.73|66.63|67.73|66.63|67.72|66.62|3
1652894690000|2022-05-18 17:24:50|67.72|66.62|67.77|66.67|67.77|66.67|67.69|66.59|13
1652894700000|2022-05-18 17:25:00|67.76|66.66|67.77|66.67|67.79|66.69|67.76|66.66|10
1652894710000|2022-05-18 17:25:10|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|6
1652894720000|2022-05-18 17:25:20|67.78|66.68|67.83|66.73|67.84|66.74|67.78|66.68|6
1652894730000|2022-05-18 17:25:30|67.84|66.74|67.82|66.72|67.86|66.76|67.81|66.71|9
1652894740000|2022-05-18 17:25:40|67.81|66.71|67.83|66.73|67.83|66.73|67.81|66.71|7
1652894750000|2022-05-18 17:25:50|67.84|66.74|67.83|66.73|67.84|66.74|67.82|66.72|6
1652894760000|2022-05-18 17:26:00|67.82|66.72|67.78|66.68|67.83|66.73|67.73|66.63|12
1652894770000|2022-05-18 17:26:10|67.77|66.67|67.73|66.63|67.77|66.67|67.73|66.63|5
1652894780000|2022-05-18 17:26:20|67.72|66.62|67.74|66.64|67.75|66.65|67.71|66.61|13
1652894790000|2022-05-18 17:26:30|67.73|66.63|67.78|66.68|67.78|66.68|67.73|66.63|6
1652894800000|2022-05-18 17:26:40|67.77|66.67|67.78|66.68|67.78|66.68|67.77|66.67|4
1652894810000|2022-05-18 17:26:50|67.77|66.67|67.73|66.63|67.77|66.67|67.73|66.63|5
1652894820000|2022-05-18 17:27:00|67.72|66.62|67.71|66.61|67.72|66.62|67.7|66.6|4
1652894830000|2022-05-18 17:27:10|67.72|66.62|67.77|66.67|67.77|66.67|67.71|66.61|6
1652894840000|2022-05-18 17:27:20|67.76|66.66|67.74|66.64|67.76|66.66|67.73|66.63|5
1652894850000|2022-05-18 17:27:30|67.73|66.63|67.74|66.64|67.74|66.64|67.73|66.63|2
1652894860000|2022-05-18 17:27:40|67.75|66.65|67.73|66.63|67.75|66.65|67.73|66.63|3
1652894870000|2022-05-18 17:27:50|67.74|66.64|67.75|66.65|67.76|66.66|67.74|66.64|4
1652894880000|2022-05-18 17:28:00|67.76|66.66|67.79|66.69|67.79|66.69|67.76|66.66|6
1652894890000|2022-05-18 17:28:10|67.8|66.7|67.8|66.7|67.81|66.71|67.79|66.69|8
1652894900000|2022-05-18 17:28:20|67.81|66.71|67.82|66.72|67.82|66.72|67.8|66.7|6
1652894910000|2022-05-18 17:28:30|67.81|66.71|67.89|66.79|67.89|66.79|67.81|66.71|15
1652894920000|2022-05-18 17:28:40|67.88|66.78|67.9|66.8|67.91|66.81|67.88|66.78|6
1652894930000|2022-05-18 17:28:50|67.91|66.81|67.91|66.81|67.91|66.81|67.9|66.8|3
1652894940000|2022-05-18 17:29:00|67.9|66.8|67.9|66.8|67.9|66.8|67.89|66.79|3
1652894950000|2022-05-18 17:29:10|67.89|66.79|67.86|66.76|67.89|66.79|67.83|66.73|8
1652894970000|2022-05-18 17:29:30|67.85|66.75|67.86|66.76|67.86|66.76|67.83|66.73|8
1652894980000|2022-05-18 17:29:40|67.85|66.75|67.83|66.73|67.86|66.76|67.83|66.73|6
1652894990000|2022-05-18 17:29:50|67.84|66.74|67.82|66.72|67.85|66.75|67.82|66.72|12
1652895000000|2022-05-18 17:30:00|67.81|66.71|67.8|66.7|67.82|66.72|67.8|66.7|4
1652895010000|2022-05-18 17:30:10|67.81|66.71|67.76|66.66|67.81|66.71|67.75|66.65|9
1652895020000|2022-05-18 17:30:20|67.75|66.65|67.68|66.58|67.76|66.66|67.68|66.58|10
1652895030000|2022-05-18 17:30:30|67.69|66.59|67.71|66.61|67.71|66.61|67.69|66.59|3
1652895040000|2022-05-18 17:30:40|67.72|66.62|67.73|66.63|67.75|66.65|67.72|66.62|6
1652895050000|2022-05-18 17:30:50|67.74|66.64|67.77|66.67|67.79|66.69|67.73|66.63|9
1652895060000|2022-05-18 17:31:00|67.78|66.68|67.8|66.7|67.8|66.7|67.78|66.68|7
1652895070000|2022-05-18 17:31:10|67.84|66.74|67.91|66.81|67.91|66.81|67.84|66.74|8
1652895080000|2022-05-18 17:31:20|67.9|66.8|67.85|66.75|67.92|66.82|67.85|66.75|8
1652895090000|2022-05-18 17:31:30|67.86|66.76|67.89|66.79|67.89|66.79|67.86|66.76|4
1652895100000|2022-05-18 17:31:40|67.9|66.8|67.9|66.8|67.91|66.81|67.89|66.79|4
1652895110000|2022-05-18 17:31:50|67.91|66.81|67.89|66.79|67.91|66.81|67.89|66.79|9
1652895120000|2022-05-18 17:32:00|67.9|66.8|67.85|66.75|67.9|66.8|67.85|66.75|7
1652895130000|2022-05-18 17:32:10|67.86|66.76|67.84|66.74|67.88|66.78|67.84|66.74|7
1652895140000|2022-05-18 17:32:20|67.83|66.73|67.89|66.79|67.89|66.79|67.83|66.73|12
1652895150000|2022-05-18 17:32:30|67.88|66.78|67.85|66.75|67.88|66.78|67.85|66.75|8
1652895160000|2022-05-18 17:32:40|67.84|66.74|67.83|66.73|67.85|66.75|67.79|66.69|8
1652895170000|2022-05-18 17:32:50|67.84|66.74|67.83|66.73|67.89|66.79|67.83|66.73|7
1652895180000|2022-05-18 17:33:00|67.82|66.72|67.83|66.73|67.83|66.73|67.81|66.71|8
1652895190000|2022-05-18 17:33:10|67.85|66.75|67.85|66.75|67.9|66.8|67.85|66.75|11
1652895200000|2022-05-18 17:33:20|67.84|66.74|67.92|66.82|67.92|66.82|67.84|66.74|11
1652895210000|2022-05-18 17:33:30|67.91|66.81|67.92|66.82|67.92|66.82|67.88|66.78|11
1652895220000|2022-05-18 17:33:40|67.91|66.81|67.92|66.82|67.92|66.82|67.89|66.79|7
1652895230000|2022-05-18 17:33:50|67.93|66.83|67.9|66.8|67.93|66.83|67.9|66.8|4
1652895240000|2022-05-18 17:34:00|67.91|66.81|67.95|66.85|67.95|66.85|67.91|66.81|7
1652895250000|2022-05-18 17:34:10|67.96|66.86|68|66.9|68.02|66.92|67.96|66.86|7
1652895260000|2022-05-18 17:34:20|68.01|66.91|68.03|66.93|68.05|66.95|68.01|66.91|10
1652895270000|2022-05-18 17:34:30|68.02|66.92|68.03|66.93|68.05|66.95|67.99|66.89|15
1652895280000|2022-05-18 17:34:40|68.04|66.94|68.06|66.96|68.07|66.97|68.02|66.92|13
1652895290000|2022-05-18 17:34:50|68.07|66.97|68.07|66.97|68.08|66.98|68.07|66.97|3
1652895300000|2022-05-18 17:35:00|68.06|66.96|68.06|66.96|68.07|66.97|68.05|66.95|7
1652895310000|2022-05-18 17:35:10|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|6
1652895320000|2022-05-18 17:35:20|68.07|66.97|68.07|66.97|68.08|66.98|68.06|66.96|5
1652895330000|2022-05-18 17:35:30|68.06|66.96|68.08|66.98|68.08|66.98|68.06|66.96|4
1652895340000|2022-05-18 17:35:40|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|5
1652895350000|2022-05-18 17:35:50|68.08|66.98|68.09|66.99|68.1|67|68.08|66.98|8
1652895360000|2022-05-18 17:36:00|68.1|67|68.1|67|68.1|67|68.08|66.98|7
1652895370000|2022-05-18 17:36:10|68.09|66.99|68.07|66.97|68.09|66.99|68.06|66.96|9
1652895380000|2022-05-18 17:36:20|68.08|66.98|68.07|66.97|68.09|66.99|68.07|66.97|4
1652895390000|2022-05-18 17:36:30|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652895400000|2022-05-18 17:36:40|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|5
1652895410000|2022-05-18 17:36:50|68.08|66.98|68.1|67|68.1|67|68.08|66.98|3
1652895420000|2022-05-18 17:37:00|68.08|66.98|68.19|67.09|68.19|67.09|68.07|66.97|14
1652895430000|2022-05-18 17:37:10|68.2|67.1|68.22|67.12|68.22|67.12|68.17|67.07|11
1652895440000|2022-05-18 17:37:20|68.23|67.13|68.2|67.1|68.23|67.13|68.2|67.1|6
1652895450000|2022-05-18 17:37:30|68.17|67.07|68.24|67.14|68.24|67.14|68.17|67.07|6
1652895460000|2022-05-18 17:37:40|68.25|67.15|68.27|67.17|68.27|67.17|68.25|67.15|5
1652895470000|2022-05-18 17:37:50|68.28|67.18|68.18|67.08|68.28|67.18|68.18|67.08|13
1652895480000|2022-05-18 17:38:00|68.17|67.07|68.16|67.06|68.17|67.07|68.13|67.03|10
1652895490000|2022-05-18 17:38:10|68.15|67.05|68.11|67.01|68.17|67.07|68.1|67|10
1652895500000|2022-05-18 17:38:20|68.13|67.03|68.13|67.03|68.13|67.03|68.12|67.02|5
1652895510000|2022-05-18 17:38:30|68.12|67.02|68.13|67.03|68.13|67.03|68.11|67.01|4
1652895520000|2022-05-18 17:38:40|68.12|67.02|68.17|67.07|68.2|67.1|68.12|67.02|9
1652895530000|2022-05-18 17:38:50|68.18|67.08|68.23|67.13|68.23|67.13|68.17|67.07|6
1652895540000|2022-05-18 17:39:00|68.22|67.12|68.2|67.1|68.22|67.12|68.2|67.1|5
1652895550000|2022-05-18 17:39:10|68.21|67.11|68.22|67.12|68.22|67.12|68.21|67.11|6
1652895560000|2022-05-18 17:39:20|68.21|67.11|68.22|67.12|68.28|67.18|68.21|67.11|12
1652895570000|2022-05-18 17:39:30|68.23|67.13|68.28|67.18|68.29|67.19|68.22|67.12|13
1652895580000|2022-05-18 17:39:40|68.29|67.19|68.29|67.19|68.3|67.2|68.29|67.19|5
1652895590000|2022-05-18 17:39:50|68.28|67.18|68.26|67.16|68.28|67.18|68.25|67.15|4
1652895600000|2022-05-18 17:40:00|68.25|67.15|68.24|67.14|68.25|67.15|68.23|67.13|8
1652895610000|2022-05-18 17:40:10|68.23|67.13|68.2|67.1|68.23|67.13|68.2|67.1|7
1652895620000|2022-05-18 17:40:20|68.18|67.08|68.19|67.09|68.2|67.1|68.13|67.03|14
1652895630000|2022-05-18 17:40:30|68.17|67.07|68.16|67.06|68.18|67.08|68.15|67.05|10
1652895640000|2022-05-18 17:40:40|68.17|67.07|68.13|67.03|68.17|67.07|68.13|67.03|7
1652895650000|2022-05-18 17:40:50|68.12|67.02|68.14|67.04|68.14|67.04|68.12|67.02|3
1652895660000|2022-05-18 17:41:00|68.13|67.03|68.16|67.06|68.19|67.09|68.12|67.02|16
1652895670000|2022-05-18 17:41:10|68.15|67.05|68.13|67.03|68.16|67.06|68.11|67.01|11
1652895680000|2022-05-18 17:41:20|68.14|67.04|68.15|67.05|68.15|67.05|68.12|67.02|8
1652895690000|2022-05-18 17:41:30|68.14|67.04|68.11|67.01|68.14|67.04|68.11|67.01|7
1652895700000|2022-05-18 17:41:40|68.12|67.02|68.11|67.01|68.13|67.03|68.11|67.01|6
1652895710000|2022-05-18 17:41:50|68.1|67|68.1|67|68.13|67.03|68.05|66.95|17
1652895720000|2022-05-18 17:42:00|68.11|67.01|68.08|66.98|68.11|67.01|68.08|66.98|5
1652895730000|2022-05-18 17:42:10|68.09|66.99|68.08|66.98|68.09|66.99|68.08|66.98|4
1652895740000|2022-05-18 17:42:20|68.07|66.97|68.08|66.98|68.08|66.98|68.07|66.97|4
1652895750000|2022-05-18 17:42:30|68.07|66.97|68.06|66.96|68.08|66.98|68.06|66.96|8
1652895760000|2022-05-18 17:42:40|68.07|66.97|68.08|66.98|68.08|66.98|68.06|66.96|4
1652895770000|2022-05-18 17:42:50|68.07|66.97|68.09|66.99|68.1|67|68.07|66.97|4
1652895780000|2022-05-18 17:43:00|68.08|66.98|67.99|66.89|68.08|66.98|67.99|66.89|14
1652895790000|2022-05-18 17:43:10|67.98|66.88|67.85|66.75|67.98|66.88|67.85|66.75|10
1652895800000|2022-05-18 17:43:20|67.84|66.74|67.78|66.68|67.86|66.76|67.77|66.67|17
1652895810000|2022-05-18 17:43:30|67.77|66.67|67.7|66.6|67.78|66.68|67.7|66.6|20
1652895820000|2022-05-18 17:43:40|67.69|66.59|67.75|66.65|67.82|66.72|67.69|66.59|18
1652895830000|2022-05-18 17:43:50|67.74|66.64|67.75|66.65|67.78|66.68|67.72|66.62|10
1652895840000|2022-05-18 17:44:00|67.76|66.66|67.69|66.59|67.76|66.66|67.68|66.58|16
1652895850000|2022-05-18 17:44:10|67.7|66.6|67.74|66.64|67.74|66.64|67.69|66.59|6
1652895860000|2022-05-18 17:44:20|67.75|66.65|67.73|66.63|67.8|66.7|67.73|66.63|13
1652895870000|2022-05-18 17:44:30|67.72|66.62|67.77|66.67|67.77|66.67|67.72|66.62|13
1652895880000|2022-05-18 17:44:40|67.78|66.68|67.76|66.66|67.81|66.71|67.76|66.66|11
1652895890000|2022-05-18 17:44:50|67.77|66.67|67.77|66.67|67.79|66.69|67.77|66.67|5
1652895900000|2022-05-18 17:45:00|67.73|66.63|67.79|66.69|67.8|66.7|67.72|66.62|13
1652895910000|2022-05-18 17:45:10|67.72|66.62|67.74|66.64|67.75|66.65|67.71|66.61|14
1652895920000|2022-05-18 17:45:20|67.75|66.65|67.72|66.62|67.76|66.66|67.71|66.61|9
1652895930000|2022-05-18 17:45:30|67.73|66.63|67.72|66.62|67.73|66.63|67.72|66.62|6
1652895940000|2022-05-18 17:45:40|67.73|66.63|67.63|66.53|67.73|66.63|67.63|66.53|10
1652895950000|2022-05-18 17:45:50|67.62|66.52|67.64|66.54|67.64|66.54|67.61|66.51|5
1652895960000|2022-05-18 17:46:00|67.65|66.55|67.67|66.57|67.68|66.58|67.64|66.54|8
1652895970000|2022-05-18 17:46:10|67.66|66.56|67.6|66.5|67.66|66.56|67.6|66.5|7
1652895980000|2022-05-18 17:46:20|67.59|66.49|67.6|66.5|67.61|66.51|67.59|66.49|12
1652895990000|2022-05-18 17:46:30|67.59|66.49|67.56|66.46|67.59|66.49|67.56|66.46|4
1652896000000|2022-05-18 17:46:40|67.57|66.47|67.57|66.47|67.58|66.48|67.56|66.46|4
1652896010000|2022-05-18 17:46:50|67.56|66.46|67.51|66.41|67.56|66.46|67.5|66.4|7
1652896020000|2022-05-18 17:47:00|67.5|66.4|67.48|66.38|67.5|66.4|67.39|66.29|7
1652896030000|2022-05-18 17:47:10|67.47|66.37|67.37|66.27|67.48|66.38|67.37|66.27|11
1652896040000|2022-05-18 17:47:20|67.38|66.28|67.37|66.27|67.39|66.29|67.37|66.27|8
1652896050000|2022-05-18 17:47:30|67.38|66.28|67.38|66.28|67.38|66.28|67.37|66.27|3
1652896060000|2022-05-18 17:47:40|67.39|66.29|67.38|66.28|67.41|66.31|67.37|66.27|7
1652896070000|2022-05-18 17:47:50|67.39|66.29|67.38|66.28|67.4|66.3|67.37|66.27|5
1652896080000|2022-05-18 17:48:00|67.4|66.3|67.38|66.28|67.41|66.31|67.37|66.27|10
1652896090000|2022-05-18 17:48:10|67.39|66.29|67.43|66.33|67.43|66.33|67.38|66.28|6
1652896100000|2022-05-18 17:48:20|67.44|66.34|67.48|66.38|67.49|66.39|67.44|66.34|5
1652896110000|2022-05-18 17:48:30|67.49|66.39|67.51|66.41|67.51|66.41|67.43|66.33|14
1652896120000|2022-05-18 17:48:40|67.53|66.43|67.57|66.47|67.57|66.47|67.53|66.43|9
1652896130000|2022-05-18 17:48:50|67.58|66.48|67.57|66.47|67.6|66.5|67.57|66.47|8
1652896140000|2022-05-18 17:49:00|67.58|66.48|67.59|66.49|67.6|66.5|67.57|66.47|10
1652896150000|2022-05-18 17:49:10|67.58|66.48|67.59|66.49|67.59|66.49|67.5|66.4|14
1652896160000|2022-05-18 17:49:20|67.6|66.5|67.57|66.47|67.62|66.52|67.56|66.46|12
1652896170000|2022-05-18 17:49:30|67.56|66.46|67.49|66.39|67.56|66.46|67.48|66.38|14
1652896180000|2022-05-18 17:49:40|67.5|66.4|67.5|66.4|67.51|66.41|67.49|66.39|7
1652896190000|2022-05-18 17:49:50|67.49|66.39|67.5|66.4|67.5|66.4|67.48|66.38|6
1652896200000|2022-05-18 17:50:00|67.49|66.39|67.49|66.39|67.5|66.4|67.49|66.39|3
1652896210000|2022-05-18 17:50:10|67.48|66.38|67.52|66.42|67.52|66.42|67.47|66.37|9
1652896220000|2022-05-18 17:50:20|67.53|66.43|67.5|66.4|67.53|66.43|67.5|66.4|8
1652896230000|2022-05-18 17:50:30|67.51|66.41|67.54|66.44|67.56|66.46|67.51|66.41|11
1652896240000|2022-05-18 17:50:40|67.55|66.45|67.53|66.43|67.55|66.45|67.52|66.42|5
1652896250000|2022-05-18 17:50:50|67.52|66.42|67.5|66.4|67.52|66.42|67.5|66.4|7
1652896260000|2022-05-18 17:51:00|67.49|66.39|67.49|66.39|67.51|66.41|67.49|66.39|7
1652896270000|2022-05-18 17:51:10|67.48|66.38|67.46|66.36|67.49|66.39|67.46|66.36|12
1652896280000|2022-05-18 17:51:20|67.45|66.35|67.4|66.3|67.45|66.35|67.4|66.3|13
1652896290000|2022-05-18 17:51:30|67.41|66.31|67.41|66.31|67.42|66.32|67.4|66.3|6
1652896300000|2022-05-18 17:51:40|67.4|66.3|67.4|66.3|67.43|66.33|67.38|66.28|13
1652896310000|2022-05-18 17:51:50|67.39|66.29|67.39|66.29|67.39|66.29|67.35|66.25|7
1652896320000|2022-05-18 17:52:00|67.38|66.28|67.4|66.3|67.41|66.31|67.38|66.28|6
1652896330000|2022-05-18 17:52:10|67.41|66.31|67.46|66.36|67.46|66.36|67.41|66.31|10
1652896340000|2022-05-18 17:52:20|67.45|66.35|67.43|66.33|67.46|66.36|67.43|66.33|9
1652896350000|2022-05-18 17:52:30|67.44|66.34|67.45|66.35|67.46|66.36|67.42|66.32|12
1652896360000|2022-05-18 17:52:40|67.44|66.34|67.44|66.34|67.44|66.34|67.37|66.27|15
1652896370000|2022-05-18 17:52:50|67.45|66.35|67.42|66.32|67.46|66.36|67.42|66.32|7
1652896380000|2022-05-18 17:53:00|67.43|66.33|67.4|66.3|67.43|66.33|67.4|66.3|12
1652896390000|2022-05-18 17:53:10|67.39|66.29|67.43|66.33|67.44|66.34|67.39|66.29|9
1652896400000|2022-05-18 17:53:20|67.42|66.32|67.44|66.34|67.44|66.34|67.42|66.32|10
1652896410000|2022-05-18 17:53:30|67.43|66.33|67.45|66.35|67.46|66.36|67.43|66.33|7
1652896420000|2022-05-18 17:53:40|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|2
1652896430000|2022-05-18 17:53:50|67.46|66.36|67.45|66.35|67.46|66.36|67.45|66.35|4
1652896440000|2022-05-18 17:54:00|67.44|66.34|67.46|66.36|67.46|66.36|67.42|66.32|5
1652896450000|2022-05-18 17:54:10|67.47|66.37|67.53|66.43|67.53|66.43|67.47|66.37|6
1652896460000|2022-05-18 17:54:20|67.54|66.44|67.57|66.47|67.57|66.47|67.54|66.44|6
1652896470000|2022-05-18 17:54:30|67.58|66.48|67.62|66.52|67.65|66.55|67.58|66.48|10
1652896480000|2022-05-18 17:54:40|67.61|66.51|67.62|66.52|67.63|66.53|67.59|66.49|5
1652896490000|2022-05-18 17:54:50|67.63|66.53|67.64|66.54|67.65|66.55|67.63|66.53|4
1652896500000|2022-05-18 17:55:00|67.63|66.53|67.53|66.43|67.63|66.53|67.53|66.43|9
1652896510000|2022-05-18 17:55:10|67.52|66.42|67.54|66.44|67.54|66.44|67.51|66.41|8
1652896520000|2022-05-18 17:55:20|67.53|66.43|67.52|66.42|67.54|66.44|67.52|66.42|8
1652896530000|2022-05-18 17:55:30|67.51|66.41|67.49|66.39|67.53|66.43|67.49|66.39|7
1652896540000|2022-05-18 17:55:40|67.48|66.38|67.52|66.42|67.54|66.44|67.48|66.38|11
1652896550000|2022-05-18 17:55:50|67.51|66.41|67.52|66.42|67.53|66.43|67.51|66.41|10
1652896560000|2022-05-18 17:56:00|67.51|66.41|67.52|66.42|67.58|66.48|67.51|66.41|11
1652896570000|2022-05-18 17:56:10|67.51|66.41|67.53|66.43|67.53|66.43|67.51|66.41|5
1652896580000|2022-05-18 17:56:20|67.54|66.44|67.53|66.43|67.54|66.44|67.53|66.43|2
1652896590000|2022-05-18 17:56:30|67.52|66.42|67.52|66.42|67.52|66.42|67.52|66.42|1
1652896600000|2022-05-18 17:56:40|67.53|66.43|67.58|66.48|67.58|66.48|67.53|66.43|4
1652896610000|2022-05-18 17:56:50|67.59|66.49|67.59|66.49|67.59|66.49|67.58|66.48|3
1652896620000|2022-05-18 17:57:00|67.58|66.48|67.58|66.48|67.58|66.48|67.57|66.47|3
1652896630000|2022-05-18 17:57:10|67.57|66.47|67.53|66.43|67.57|66.47|67.52|66.42|8
1652896640000|2022-05-18 17:57:20|67.54|66.44|67.57|66.47|67.57|66.47|67.53|66.43|6
1652896650000|2022-05-18 17:57:30|67.56|66.46|67.53|66.43|67.56|66.46|67.53|66.43|6
1652896660000|2022-05-18 17:57:40|67.54|66.44|67.6|66.5|67.6|66.5|67.54|66.44|7
1652896670000|2022-05-18 17:57:50|67.59|66.49|67.41|66.31|67.6|66.5|67.41|66.31|6
1652896680000|2022-05-18 17:58:00|67.4|66.3|67.41|66.31|67.44|66.34|67.34|66.24|18
1652896690000|2022-05-18 17:58:10|67.42|66.32|67.42|66.32|67.45|66.35|67.42|66.32|6
1652896700000|2022-05-18 17:58:20|67.43|66.33|67.4|66.3|67.45|66.35|67.4|66.3|11
1652896710000|2022-05-18 17:58:30|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|2
1652896720000|2022-05-18 17:58:40|67.41|66.31|67.4|66.3|67.41|66.31|67.39|66.29|4
1652896730000|2022-05-18 17:58:50|67.41|66.31|67.38|66.28|67.41|66.31|67.38|66.28|8
1652896740000|2022-05-18 17:59:00|67.32|66.22|67.26|66.16|67.34|66.24|67.26|66.16|10
1652896750000|2022-05-18 17:59:10|67.22|66.12|67.25|66.15|67.25|66.15|67.21|66.11|10
1652896760000|2022-05-18 17:59:20|67.26|66.16|67.3|66.2|67.3|66.2|67.26|66.16|10
1652896770000|2022-05-18 17:59:30|67.31|66.21|67.26|66.16|67.31|66.21|67.26|66.16|5
1652896780000|2022-05-18 17:59:40|67.27|66.17|67.29|66.19|67.3|66.2|67.27|66.17|9
1652896790000|2022-05-18 17:59:50|67.3|66.2|67.29|66.19|67.31|66.21|67.28|66.18|10
1652896800000|2022-05-18 18:00:00|67.3|66.2|67.28|66.18|67.3|66.2|67.27|66.17|12
1652896810000|2022-05-18 18:00:10|67.27|66.17|67.28|66.18|67.28|66.18|67.25|66.15|6
1652896820000|2022-05-18 18:00:20|67.27|66.17|67.28|66.18|67.29|66.19|67.27|66.17|6
1652896830000|2022-05-18 18:00:30|67.29|66.19|67.27|66.17|67.29|66.19|67.27|66.17|7
1652896840000|2022-05-18 18:00:40|67.28|66.18|67.28|66.18|67.29|66.19|67.28|66.18|3
1652896850000|2022-05-18 18:00:50|67.29|66.19|67.3|66.2|67.32|66.22|67.28|66.18|12
1652896860000|2022-05-18 18:01:00|67.29|66.19|67.31|66.21|67.31|66.21|67.29|66.19|5
1652896870000|2022-05-18 18:01:10|67.32|66.22|67.39|66.29|67.39|66.29|67.31|66.21|12
1652896880000|2022-05-18 18:01:20|67.4|66.3|67.36|66.26|67.41|66.31|67.36|66.26|5
1652896890000|2022-05-18 18:01:30|67.35|66.25|67.26|66.16|67.35|66.25|67.26|66.16|9
1652896900000|2022-05-18 18:01:40|67.27|66.17|67.28|66.18|67.29|66.19|67.27|66.17|8
1652896910000|2022-05-18 18:01:50|67.27|66.17|67.26|66.16|67.28|66.18|67.25|66.15|10
1652896920000|2022-05-18 18:02:00|67.27|66.17|67.27|66.17|67.29|66.19|67.27|66.17|7
1652896930000|2022-05-18 18:02:10|67.25|66.15|67.28|66.18|67.28|66.18|67.23|66.13|7
1652896940000|2022-05-18 18:02:20|67.29|66.19|67.27|66.17|67.3|66.2|67.27|66.17|7
1652896950000|2022-05-18 18:02:30|67.26|66.16|67.21|66.11|67.26|66.16|67.21|66.11|9
1652896960000|2022-05-18 18:02:40|67.2|66.1|67.16|66.06|67.2|66.1|67.16|66.06|7
1652896970000|2022-05-18 18:02:50|67.14|66.04|67.08|65.98|67.14|66.04|67.05|65.95|13
1652896980000|2022-05-18 18:03:00|67.09|65.99|67.09|65.99|67.1|66|67.05|65.95|17
1652896990000|2022-05-18 18:03:10|67.1|66|67.08|65.98|67.13|66.03|67.08|65.98|10
1652897000000|2022-05-18 18:03:20|67.09|65.99|67.07|65.97|67.1|66|67.07|65.97|7
1652897010000|2022-05-18 18:03:30|67.06|65.96|67.11|66.01|67.11|66.01|67.06|65.96|12
1652897020000|2022-05-18 18:03:40|67.1|66|67.06|65.96|67.1|66|67.05|65.95|8
1652897030000|2022-05-18 18:03:50|67.05|65.95|67.06|65.96|67.06|65.96|67.01|65.91|12
1652897040000|2022-05-18 18:04:00|67.08|65.98|67.12|66.02|67.12|66.02|67.07|65.97|11
1652897050000|2022-05-18 18:04:10|67.15|66.05|67.15|66.05|67.19|66.09|67.13|66.03|13
1652897060000|2022-05-18 18:04:20|67.16|66.06|67.2|66.1|67.23|66.13|67.16|66.06|9
1652897070000|2022-05-18 18:04:30|67.21|66.11|67.23|66.13|67.24|66.14|67.21|66.11|8
1652897080000|2022-05-18 18:04:40|67.24|66.14|67.19|66.09|67.26|66.16|67.19|66.09|10
1652897090000|2022-05-18 18:04:50|67.21|66.11|67.2|66.1|67.21|66.11|67.13|66.03|16
1652897100000|2022-05-18 18:05:00|67.22|66.12|67.23|66.13|67.23|66.13|67.21|66.11|8
1652897110000|2022-05-18 18:05:10|67.22|66.12|67.23|66.13|67.23|66.13|67.21|66.11|10
1652897120000|2022-05-18 18:05:20|67.22|66.12|67.19|66.09|67.23|66.13|67.19|66.09|6
1652897130000|2022-05-18 18:05:30|67.18|66.08|67.12|66.02|67.18|66.08|67.12|66.02|7
1652897140000|2022-05-18 18:05:40|67.13|66.03|67.08|65.98|67.13|66.03|67.08|65.98|9
1652897150000|2022-05-18 18:05:50|67.09|65.99|67.1|66|67.13|66.03|67.09|65.99|9
1652897160000|2022-05-18 18:06:00|67.11|66.01|66.93|65.83|67.11|66.01|66.93|65.83|18
1652897170000|2022-05-18 18:06:10|66.94|65.84|66.94|65.84|66.95|65.85|66.92|65.82|11
1652897180000|2022-05-18 18:06:20|66.93|65.83|66.95|65.85|66.96|65.86|66.92|65.82|9
1652897190000|2022-05-18 18:06:30|66.96|65.86|66.96|65.86|66.96|65.86|66.94|65.84|6
1652897200000|2022-05-18 18:06:40|66.95|65.85|66.92|65.82|66.96|65.86|66.92|65.82|10
1652897210000|2022-05-18 18:06:50|66.93|65.83|66.86|65.76|66.94|65.84|66.86|65.76|12
1652897220000|2022-05-18 18:07:00|66.87|65.77|66.89|65.79|66.92|65.82|66.86|65.76|6
1652897230000|2022-05-18 18:07:10|66.9|65.8|66.91|65.81|66.91|65.81|66.86|65.76|13
1652897240000|2022-05-18 18:07:20|66.9|65.8|66.88|65.78|66.9|65.8|66.85|65.75|8
1652897250000|2022-05-18 18:07:30|66.89|65.79|66.87|65.77|66.9|65.8|66.87|65.77|6
1652897260000|2022-05-18 18:07:40|66.86|65.76|66.86|65.76|66.86|65.76|66.85|65.75|3
1652897270000|2022-05-18 18:07:50|66.85|65.75|66.84|65.74|66.86|65.76|66.84|65.74|6
1652897280000|2022-05-18 18:08:00|66.85|65.75|66.86|65.76|66.86|65.76|66.85|65.75|4
1652897290000|2022-05-18 18:08:10|66.87|65.77|66.86|65.76|66.88|65.78|66.86|65.76|8
1652897300000|2022-05-18 18:08:20|66.87|65.77|66.8|65.7|66.87|65.77|66.78|65.68|11
1652897310000|2022-05-18 18:08:30|66.81|65.71|66.81|65.71|66.83|65.73|66.81|65.71|7
1652897320000|2022-05-18 18:08:40|66.82|65.72|66.8|65.7|66.83|65.73|66.79|65.69|6
1652897330000|2022-05-18 18:08:50|66.81|65.71|66.87|65.77|66.87|65.77|66.81|65.71|10
1652897340000|2022-05-18 18:09:00|66.88|65.78|66.93|65.83|66.93|65.83|66.88|65.78|11
1652897350000|2022-05-18 18:09:10|66.97|65.87|66.92|65.82|66.98|65.88|66.92|65.82|10
1652897360000|2022-05-18 18:09:20|66.9|65.8|66.83|65.73|66.92|65.82|66.82|65.72|11
1652897370000|2022-05-18 18:09:30|66.85|65.75|66.87|65.77|66.87|65.77|66.85|65.75|7
1652897380000|2022-05-18 18:09:40|66.86|65.76|66.85|65.75|66.87|65.77|66.85|65.75|7
1652897390000|2022-05-18 18:09:50|66.86|65.76|66.92|65.82|66.92|65.82|66.86|65.76|8
1652897400000|2022-05-18 18:10:00|66.93|65.83|66.96|65.86|66.98|65.88|66.93|65.83|14
1652897410000|2022-05-18 18:10:10|66.95|65.85|67.02|65.92|67.03|65.93|66.93|65.83|11
1652897420000|2022-05-18 18:10:20|67.03|65.93|67.04|65.94|67.06|65.96|67|65.9|16
1652897430000|2022-05-18 18:10:30|67.05|65.95|67.04|65.94|67.06|65.96|67.03|65.93|6
1652897440000|2022-05-18 18:10:40|67.03|65.93|67.01|65.91|67.03|65.93|66.98|65.88|12
1652897450000|2022-05-18 18:10:50|67|65.9|67.04|65.94|67.05|65.95|67|65.9|7
1652897460000|2022-05-18 18:11:00|67.05|65.95|67.15|66.05|67.15|66.05|67.05|65.95|9
1652897470000|2022-05-18 18:11:10|67.14|66.04|67.11|66.01|67.17|66.07|67.09|65.99|11
1652897480000|2022-05-18 18:11:20|67.12|66.02|67.15|66.05|67.16|66.06|67.12|66.02|10
1652897490000|2022-05-18 18:11:30|67.16|66.06|67.14|66.04|67.21|66.11|67.13|66.03|15
1652897500000|2022-05-18 18:11:40|67.13|66.03|67.15|66.05|67.15|66.05|67.13|66.03|5
1652897510000|2022-05-18 18:11:50|67.14|66.04|67.12|66.02|67.16|66.06|67.12|66.02|7
1652897520000|2022-05-18 18:12:00|67.1|66|67.17|66.07|67.18|66.08|67.1|66|12
1652897530000|2022-05-18 18:12:10|67.18|66.08|67.17|66.07|67.19|66.09|67.17|66.07|6
1652897540000|2022-05-18 18:12:20|67.15|66.05|67.12|66.02|67.16|66.06|67.11|66.01|13
1652897550000|2022-05-18 18:12:30|67.13|66.03|67.14|66.04|67.17|66.07|67.12|66.02|11
1652897560000|2022-05-18 18:12:40|67.13|66.03|67.16|66.06|67.16|66.06|67.13|66.03|6
1652897570000|2022-05-18 18:12:50|67.17|66.07|67.18|66.08|67.18|66.08|67.17|66.07|2
1652897580000|2022-05-18 18:13:00|67.19|66.09|67.23|66.13|67.23|66.13|67.18|66.08|11
1652897590000|2022-05-18 18:13:10|67.24|66.14|67.29|66.19|67.29|66.19|67.23|66.13|9
1652897600000|2022-05-18 18:13:20|67.28|66.18|67.28|66.18|67.29|66.19|67.27|66.17|7
1652897610000|2022-05-18 18:13:30|67.29|66.19|67.28|66.18|67.29|66.19|67.28|66.18|6
1652897620000|2022-05-18 18:13:40|67.29|66.19|67.27|66.17|67.29|66.19|67.27|66.17|7
1652897630000|2022-05-18 18:13:50|67.28|66.18|67.27|66.17|67.28|66.18|67.26|66.16|6
1652897640000|2022-05-18 18:14:00|67.26|66.16|67.26|66.16|67.28|66.18|67.26|66.16|11
1652897650000|2022-05-18 18:14:10|67.25|66.15|67.2|66.1|67.26|66.16|67.18|66.08|17
1652897660000|2022-05-18 18:14:20|67.19|66.09|67.25|66.15|67.26|66.16|67.19|66.09|8
1652897670000|2022-05-18 18:14:30|67.24|66.14|67.26|66.16|67.26|66.16|67.24|66.14|3
1652897680000|2022-05-18 18:14:40|67.25|66.15|67.25|66.15|67.26|66.16|67.24|66.14|7
1652897690000|2022-05-18 18:14:50|67.26|66.16|67.25|66.15|67.26|66.16|67.24|66.14|4
1652897700000|2022-05-18 18:15:00|67.24|66.14|67.29|66.19|67.29|66.19|67.22|66.12|7
1652897710000|2022-05-18 18:15:10|67.28|66.18|67.28|66.18|67.28|66.18|67.27|66.17|5
1652897720000|2022-05-18 18:15:20|67.29|66.19|67.3|66.2|67.3|66.2|67.29|66.19|6
1652897730000|2022-05-18 18:15:30|67.29|66.19|67.25|66.15|67.29|66.19|67.23|66.13|9
1652897740000|2022-05-18 18:15:40|67.27|66.17|67.2|66.1|67.28|66.18|67.2|66.1|12
1652897750000|2022-05-18 18:15:50|67.19|66.09|67.25|66.15|67.27|66.17|67.19|66.09|15
1652897760000|2022-05-18 18:16:00|67.24|66.14|67.27|66.17|67.27|66.17|67.22|66.12|9
1652897770000|2022-05-18 18:16:10|67.31|66.21|67.34|66.24|67.34|66.24|67.28|66.18|10
1652897780000|2022-05-18 18:16:20|67.33|66.23|67.39|66.29|67.39|66.29|67.33|66.23|9
1652897790000|2022-05-18 18:16:30|67.4|66.3|67.41|66.31|67.41|66.31|67.39|66.29|7
1652897800000|2022-05-18 18:16:40|67.4|66.3|67.41|66.31|67.42|66.32|67.4|66.3|8
1652897810000|2022-05-18 18:16:50|67.4|66.3|67.39|66.29|67.4|66.3|67.39|66.29|2
1652897820000|2022-05-18 18:17:00|67.4|66.3|67.4|66.3|67.41|66.31|67.39|66.29|7
1652897830000|2022-05-18 18:17:10|67.39|66.29|67.42|66.32|67.42|66.32|67.39|66.29|6
1652897840000|2022-05-18 18:17:20|67.41|66.31|67.41|66.31|67.41|66.31|67.41|66.31|1
1652897850000|2022-05-18 18:17:30|67.4|66.3|67.39|66.29|67.4|66.3|67.39|66.29|4
1652897860000|2022-05-18 18:17:40|67.4|66.3|67.41|66.31|67.42|66.32|67.4|66.3|4
1652897870000|2022-05-18 18:17:50|67.42|66.32|67.4|66.3|67.42|66.32|67.4|66.3|3
1652897880000|2022-05-18 18:18:00|67.41|66.31|67.41|66.31|67.42|66.32|67.4|66.3|9
1652897890000|2022-05-18 18:18:10|67.42|66.32|67.49|66.39|67.49|66.39|67.42|66.32|12
1652897900000|2022-05-18 18:18:20|67.48|66.38|67.49|66.39|67.49|66.39|67.46|66.36|9
1652897910000|2022-05-18 18:18:30|67.5|66.4|67.45|66.35|67.5|66.4|67.44|66.34|15
1652897920000|2022-05-18 18:18:40|67.44|66.34|67.46|66.36|67.49|66.39|67.44|66.34|12
1652897930000|2022-05-18 18:18:50|67.45|66.35|67.44|66.34|67.45|66.35|67.43|66.33|6
1652897940000|2022-05-18 18:19:00|67.45|66.35|67.45|66.35|67.46|66.36|67.43|66.33|6
1652897950000|2022-05-18 18:19:10|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|2
1652897960000|2022-05-18 18:19:20|67.44|66.34|67.42|66.32|67.44|66.34|67.42|66.32|5
1652897970000|2022-05-18 18:19:30|67.43|66.33|67.45|66.35|67.46|66.36|67.43|66.33|5
1652897980000|2022-05-18 18:19:40|67.44|66.34|67.43|66.33|67.44|66.34|67.43|66.33|2
1652897990000|2022-05-18 18:19:50|67.44|66.34|67.43|66.33|67.44|66.34|67.42|66.32|4
1652898000000|2022-05-18 18:20:00|67.44|66.34|67.46|66.36|67.46|66.36|67.43|66.33|14
1652898010000|2022-05-18 18:20:10|67.47|66.37|67.47|66.37|67.47|66.37|67.47|66.37|1
1652898020000|2022-05-18 18:20:20|67.48|66.38|67.5|66.4|67.51|66.41|67.48|66.38|5
1652898030000|2022-05-18 18:20:30|67.51|66.41|67.55|66.45|67.55|66.45|67.49|66.39|10
1652898040000|2022-05-18 18:20:40|67.54|66.44|67.46|66.36|67.54|66.44|67.46|66.36|9
1652898050000|2022-05-18 18:20:50|67.45|66.35|67.5|66.4|67.51|66.41|67.45|66.35|8
1652898060000|2022-05-18 18:21:00|67.49|66.39|67.44|66.34|67.49|66.39|67.44|66.34|3
1652898070000|2022-05-18 18:21:10|67.43|66.33|67.43|66.33|67.43|66.33|67.41|66.31|8
1652898080000|2022-05-18 18:21:20|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652898090000|2022-05-18 18:21:30|67.43|66.33|67.46|66.36|67.46|66.36|67.42|66.32|13
1652898100000|2022-05-18 18:21:40|67.47|66.37|67.54|66.44|67.54|66.44|67.47|66.37|9
1652898110000|2022-05-18 18:21:50|67.55|66.45|67.59|66.49|67.59|66.49|67.55|66.45|9
1652898120000|2022-05-18 18:22:00|67.6|66.5|67.62|66.52|67.65|66.55|67.59|66.49|7
1652898130000|2022-05-18 18:22:10|67.63|66.53|67.54|66.44|67.63|66.53|67.51|66.41|11
1652898140000|2022-05-18 18:22:20|67.55|66.45|67.6|66.5|67.6|66.5|67.55|66.45|7
1652898150000|2022-05-18 18:22:30|67.58|66.48|67.57|66.47|67.6|66.5|67.57|66.47|8
1652898160000|2022-05-18 18:22:40|67.54|66.44|67.59|66.49|67.59|66.49|67.54|66.44|10
1652898170000|2022-05-18 18:22:50|67.58|66.48|67.56|66.46|67.58|66.48|67.55|66.45|10
1652898180000|2022-05-18 18:23:00|67.55|66.45|67.54|66.44|67.55|66.45|67.53|66.43|5
1652898190000|2022-05-18 18:23:10|67.53|66.43|67.54|66.44|67.54|66.44|67.52|66.42|8
1652898200000|2022-05-18 18:23:20|67.55|66.45|67.61|66.51|67.61|66.51|67.54|66.44|7
1652898210000|2022-05-18 18:23:30|67.62|66.52|67.62|66.52|67.64|66.54|67.61|66.51|8
1652898220000|2022-05-18 18:23:40|67.61|66.51|67.65|66.55|67.65|66.55|67.6|66.5|9
1652898230000|2022-05-18 18:23:50|67.66|66.56|67.65|66.55|67.67|66.57|67.65|66.55|6
1652898240000|2022-05-18 18:24:00|67.64|66.54|67.64|66.54|67.65|66.55|67.6|66.5|12
1652898250000|2022-05-18 18:24:10|67.63|66.53|67.59|66.49|67.66|66.56|67.59|66.49|8
1652898260000|2022-05-18 18:24:20|67.6|66.5|67.59|66.49|67.62|66.52|67.59|66.49|5
1652898270000|2022-05-18 18:24:30|67.6|66.5|67.57|66.47|67.6|66.5|67.55|66.45|6
1652898280000|2022-05-18 18:24:40|67.58|66.48|67.57|66.47|67.58|66.48|67.57|66.47|2
1652898290000|2022-05-18 18:24:50|67.56|66.46|67.61|66.51|67.61|66.51|67.56|66.46|6
1652898300000|2022-05-18 18:25:00|67.62|66.52|67.6|66.5|67.62|66.52|67.59|66.49|5
1652898310000|2022-05-18 18:25:10|67.61|66.51|67.61|66.51|67.62|66.52|67.58|66.48|11
1652898320000|2022-05-18 18:25:20|67.6|66.5|67.59|66.49|67.62|66.52|67.57|66.47|10
1652898330000|2022-05-18 18:25:30|67.6|66.5|67.57|66.47|67.6|66.5|67.57|66.47|10
1652898340000|2022-05-18 18:25:40|67.58|66.48|67.58|66.48|67.58|66.48|67.57|66.47|5
1652898350000|2022-05-18 18:25:50|67.59|66.49|67.6|66.5|67.61|66.51|67.59|66.49|4
1652898360000|2022-05-18 18:26:00|67.58|66.48|67.56|66.46|67.58|66.48|67.56|66.46|3
1652898370000|2022-05-18 18:26:10|67.53|66.43|67.52|66.42|67.53|66.43|67.51|66.41|4
1652898380000|2022-05-18 18:26:20|67.51|66.41|67.52|66.42|67.52|66.42|67.48|66.38|8
1652898390000|2022-05-18 18:26:30|67.53|66.43|67.56|66.46|67.56|66.46|67.53|66.43|6
1652898400000|2022-05-18 18:26:40|67.6|66.5|67.59|66.49|67.6|66.5|67.58|66.48|4
1652898410000|2022-05-18 18:26:50|67.58|66.48|67.55|66.45|67.58|66.48|67.55|66.45|5
1652898420000|2022-05-18 18:27:00|67.53|66.43|67.55|66.45|67.56|66.46|67.53|66.43|7
1652898430000|2022-05-18 18:27:10|67.56|66.46|67.53|66.43|67.56|66.46|67.53|66.43|6
1652898440000|2022-05-18 18:27:20|67.52|66.42|67.57|66.47|67.58|66.48|67.52|66.42|7
1652898450000|2022-05-18 18:27:30|67.58|66.48|67.58|66.48|67.59|66.49|67.57|66.47|5
1652898460000|2022-05-18 18:27:40|67.59|66.49|67.62|66.52|67.63|66.53|67.59|66.49|5
1652898470000|2022-05-18 18:27:50|67.67|66.57|67.68|66.58|67.69|66.59|67.67|66.57|7
1652898480000|2022-05-18 18:28:00|67.69|66.59|67.68|66.58|67.71|66.61|67.67|66.57|14
1652898490000|2022-05-18 18:28:10|67.67|66.57|67.7|66.6|67.71|66.61|67.67|66.57|6
1652898500000|2022-05-18 18:28:20|67.69|66.59|67.71|66.61|67.71|66.61|67.69|66.59|7
1652898510000|2022-05-18 18:28:30|67.72|66.62|67.71|66.61|67.72|66.62|67.7|66.6|10
1652898520000|2022-05-18 18:28:40|67.72|66.62|67.71|66.61|67.73|66.63|67.71|66.61|4
1652898530000|2022-05-18 18:28:50|67.72|66.62|67.79|66.69|67.79|66.69|67.72|66.62|8
1652898540000|2022-05-18 18:29:00|67.78|66.68|67.76|66.66|67.78|66.68|67.73|66.63|9
1652898550000|2022-05-18 18:29:10|67.77|66.67|67.78|66.68|67.79|66.69|67.77|66.67|6
1652898560000|2022-05-18 18:29:20|67.79|66.69|67.79|66.69|67.8|66.7|67.78|66.68|5
1652898570000|2022-05-18 18:29:30|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|4
1652898580000|2022-05-18 18:29:40|67.8|66.7|67.88|66.78|67.88|66.78|67.8|66.7|13
1652898590000|2022-05-18 18:29:50|67.89|66.79|67.92|66.82|67.92|66.82|67.89|66.79|8
1652898600000|2022-05-18 18:30:00|67.93|66.83|67.86|66.76|67.93|66.83|67.83|66.73|19
1652898610000|2022-05-18 18:30:10|67.87|66.77|67.93|66.83|67.93|66.83|67.83|66.73|18
1652898620000|2022-05-18 18:30:20|67.94|66.84|67.99|66.89|68|66.9|67.93|66.83|7
1652898630000|2022-05-18 18:30:30|67.98|66.88|67.92|66.82|67.99|66.89|67.92|66.82|10
1652898640000|2022-05-18 18:30:40|67.93|66.83|68.07|66.97|68.08|66.98|67.93|66.83|11
1652898650000|2022-05-18 18:30:50|68.08|66.98|68|66.9|68.08|66.98|68|66.9|8
1652898660000|2022-05-18 18:31:00|67.97|66.87|67.92|66.82|67.97|66.87|67.92|66.82|10
1652898670000|2022-05-18 18:31:10|67.93|66.83|67.83|66.73|67.94|66.84|67.83|66.73|15
1652898680000|2022-05-18 18:31:20|67.84|66.74|67.79|66.69|67.85|66.75|67.79|66.69|10
1652898690000|2022-05-18 18:31:30|67.78|66.68|67.77|66.67|67.78|66.68|67.73|66.63|10
1652898700000|2022-05-18 18:31:40|67.76|66.66|67.78|66.68|67.81|66.71|67.76|66.66|8
1652898710000|2022-05-18 18:31:50|67.76|66.66|67.81|66.71|67.81|66.71|67.73|66.63|11
1652898720000|2022-05-18 18:32:00|67.82|66.72|67.91|66.81|67.91|66.81|67.82|66.72|5
1652898730000|2022-05-18 18:32:10|67.9|66.8|67.89|66.79|67.91|66.81|67.88|66.78|6
1652898740000|2022-05-18 18:32:20|67.88|66.78|67.88|66.78|67.9|66.8|67.82|66.72|16
1652898750000|2022-05-18 18:32:30|67.89|66.79|67.83|66.73|67.89|66.79|67.83|66.73|6
1652898760000|2022-05-18 18:32:40|67.84|66.74|67.83|66.73|67.85|66.75|67.83|66.73|4
1652898770000|2022-05-18 18:32:50|67.82|66.72|67.76|66.66|67.82|66.72|67.74|66.64|13
1652898780000|2022-05-18 18:33:00|67.77|66.67|67.77|66.67|67.81|66.71|67.75|66.65|10
1652898790000|2022-05-18 18:33:10|67.8|66.7|67.83|66.73|67.83|66.73|67.78|66.68|7
1652898800000|2022-05-18 18:33:20|67.84|66.74|67.84|66.74|67.87|66.77|67.84|66.74|7
1652898810000|2022-05-18 18:33:30|67.83|66.73|67.83|66.73|67.84|66.74|67.83|66.73|3
1652898820000|2022-05-18 18:33:40|67.84|66.74|67.81|66.71|67.84|66.74|67.8|66.7|8
1652898840000|2022-05-18 18:34:00|67.82|66.72|67.81|66.71|67.82|66.72|67.8|66.7|3
1652898850000|2022-05-18 18:34:10|67.8|66.7|67.79|66.69|67.81|66.71|67.79|66.69|8
1652898860000|2022-05-18 18:34:20|67.8|66.7|67.79|66.69|67.8|66.7|67.79|66.69|2
1652898870000|2022-05-18 18:34:30|67.78|66.68|67.74|66.64|67.78|66.68|67.74|66.64|7
1652898880000|2022-05-18 18:34:40|67.73|66.63|67.78|66.68|67.78|66.68|67.73|66.63|13
1652898890000|2022-05-18 18:34:50|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|2
1652898900000|2022-05-18 18:35:00|67.8|66.7|67.8|66.7|67.81|66.71|67.78|66.68|6
1652898910000|2022-05-18 18:35:10|67.78|66.68|67.77|66.67|67.78|66.68|67.74|66.64|9
1652898920000|2022-05-18 18:35:20|67.78|66.68|67.78|66.68|67.79|66.69|67.75|66.65|10
1652898930000|2022-05-18 18:35:30|67.77|66.67|67.77|66.67|67.78|66.68|67.77|66.67|5
1652898940000|2022-05-18 18:35:40|67.78|66.68|67.76|66.66|67.78|66.68|67.76|66.66|5
1652898950000|2022-05-18 18:35:50|67.77|66.67|67.77|66.67|67.77|66.67|67.73|66.63|7
1652898960000|2022-05-18 18:36:00|67.76|66.66|67.74|66.64|67.76|66.66|67.71|66.61|14
1652898970000|2022-05-18 18:36:10|67.73|66.63|67.77|66.67|67.79|66.69|67.73|66.63|8
1652898980000|2022-05-18 18:36:20|67.74|66.64|67.68|66.58|67.74|66.64|67.67|66.57|9
1652898990000|2022-05-18 18:36:30|67.69|66.59|67.66|66.56|67.7|66.6|67.64|66.54|11
1652899000000|2022-05-18 18:36:40|67.65|66.55|67.65|66.55|67.65|66.55|67.64|66.54|7
1652899010000|2022-05-18 18:36:50|67.64|66.54|67.63|66.53|67.65|66.55|67.63|66.53|4
1652899020000|2022-05-18 18:37:00|67.62|66.52|67.62|66.52|67.62|66.52|67.62|66.52|1
1652899030000|2022-05-18 18:37:10|67.63|66.53|67.65|66.55|67.65|66.55|67.63|66.53|5
1652899040000|2022-05-18 18:37:20|67.64|66.54|67.64|66.54|67.66|66.56|67.64|66.54|9
1652899050000|2022-05-18 18:37:30|67.65|66.55|67.67|66.57|67.67|66.57|67.65|66.55|7
1652899060000|2022-05-18 18:37:40|67.68|66.58|67.67|66.57|67.68|66.58|67.67|66.57|2
1652899070000|2022-05-18 18:37:50|67.68|66.58|67.68|66.58|67.69|66.59|67.67|66.57|5
1652899090000|2022-05-18 18:38:10|67.69|66.59|67.69|66.59|67.69|66.59|67.69|66.59|1
1652899100000|2022-05-18 18:38:20|67.68|66.58|67.69|66.59|67.69|66.59|67.68|66.58|2
1652899110000|2022-05-18 18:38:30|67.7|66.6|67.72|66.62|67.72|66.62|67.68|66.58|6
1652899120000|2022-05-18 18:38:40|67.73|66.63|67.74|66.64|67.75|66.65|67.73|66.63|8
1652899130000|2022-05-18 18:38:50|67.75|66.65|67.77|66.67|67.77|66.67|67.75|66.65|3
1652899140000|2022-05-18 18:39:00|67.76|66.66|67.76|66.66|67.76|66.66|67.74|66.64|4
1652899150000|2022-05-18 18:39:10|67.77|66.67|67.76|66.66|67.78|66.68|67.76|66.66|4
1652899160000|2022-05-18 18:39:20|67.74|66.64|67.74|66.64|67.76|66.66|67.74|66.64|13
1652899170000|2022-05-18 18:39:30|67.73|66.63|67.73|66.63|67.73|66.63|67.73|66.63|1
1652899180000|2022-05-18 18:39:40|67.72|66.62|67.71|66.61|67.72|66.62|67.7|66.6|6
1652899190000|2022-05-18 18:39:50|67.7|66.6|67.7|66.6|67.7|66.6|67.69|66.59|3
1652899200000|2022-05-18 18:40:00|67.69|66.59|67.72|66.62|67.73|66.63|67.69|66.59|10
1652899210000|2022-05-18 18:40:10|67.73|66.63|67.76|66.66|67.76|66.66|67.73|66.63|8
1652899220000|2022-05-18 18:40:20|67.75|66.65|67.79|66.69|67.8|66.7|67.75|66.65|7
1652899230000|2022-05-18 18:40:30|67.8|66.7|67.79|66.69|67.81|66.71|67.79|66.69|8
1652899240000|2022-05-18 18:40:40|67.8|66.7|67.8|66.7|67.81|66.71|67.79|66.69|5
1652899250000|2022-05-18 18:40:50|67.79|66.69|67.81|66.71|67.81|66.71|67.79|66.69|7
1652899260000|2022-05-18 18:41:00|67.8|66.7|67.81|66.71|67.82|66.72|67.8|66.7|12
1652899270000|2022-05-18 18:41:10|67.82|66.72|67.82|66.72|67.82|66.72|67.81|66.71|7
1652899280000|2022-05-18 18:41:20|67.81|66.71|67.81|66.71|67.82|66.72|67.81|66.71|9
1652899290000|2022-05-18 18:41:30|67.82|66.72|67.82|66.72|67.82|66.72|67.82|66.72|1
1652899300000|2022-05-18 18:41:40|67.81|66.71|67.81|66.71|67.81|66.71|67.8|66.7|5
1652899310000|2022-05-18 18:41:50|67.8|66.7|67.8|66.7|67.8|66.7|67.79|66.69|3
1652899330000|2022-05-18 18:42:10|67.79|66.69|67.8|66.7|67.8|66.7|67.79|66.69|2
1652899340000|2022-05-18 18:42:20|67.79|66.69|67.8|66.7|67.8|66.7|67.79|66.69|4
1652899350000|2022-05-18 18:42:30|67.79|66.69|67.81|66.71|67.81|66.71|67.79|66.69|5
1652899360000|2022-05-18 18:42:40|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|6
1652899370000|2022-05-18 18:42:50|67.82|66.72|67.82|66.72|67.82|66.72|67.81|66.71|3
1652899380000|2022-05-18 18:43:00|67.81|66.71|67.82|66.72|67.83|66.73|67.81|66.71|8
1652899390000|2022-05-18 18:43:10|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|4
1652899410000|2022-05-18 18:43:30|67.81|66.71|67.84|66.74|67.86|66.76|67.81|66.71|9
1652899420000|2022-05-18 18:43:40|67.85|66.75|67.84|66.74|67.85|66.75|67.84|66.74|8
1652899430000|2022-05-18 18:43:50|67.85|66.75|67.83|66.73|67.85|66.75|67.83|66.73|3
1652899440000|2022-05-18 18:44:00|67.84|66.74|67.89|66.79|67.89|66.79|67.81|66.71|11
1652899450000|2022-05-18 18:44:10|67.87|66.77|67.84|66.74|67.88|66.78|67.84|66.74|8
1652899460000|2022-05-18 18:44:20|67.83|66.73|67.86|66.76|67.86|66.76|67.82|66.72|6
1652899470000|2022-05-18 18:44:30|67.88|66.78|67.91|66.81|67.92|66.82|67.88|66.78|12
1652899480000|2022-05-18 18:44:40|67.9|66.8|67.83|66.73|67.9|66.8|67.83|66.73|9
1652899490000|2022-05-18 18:44:50|67.82|66.72|67.89|66.79|67.89|66.79|67.82|66.72|9
1652899500000|2022-05-18 18:45:00|67.87|66.77|67.88|66.78|67.9|66.8|67.84|66.74|9
1652899510000|2022-05-18 18:45:10|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|10
1652899520000|2022-05-18 18:45:20|67.87|66.77|67.85|66.75|67.87|66.77|67.84|66.74|10
1652899530000|2022-05-18 18:45:30|67.84|66.74|67.87|66.77|67.87|66.77|67.84|66.74|6
1652899540000|2022-05-18 18:45:40|67.86|66.76|67.88|66.78|67.88|66.78|67.85|66.75|15
1652899550000|2022-05-18 18:45:50|67.89|66.79|67.87|66.77|67.89|66.79|67.86|66.76|5
1652899560000|2022-05-18 18:46:00|67.86|66.76|67.87|66.77|67.88|66.78|67.86|66.76|4
1652899570000|2022-05-18 18:46:10|67.86|66.76|67.86|66.76|67.87|66.77|67.86|66.76|7
1652899580000|2022-05-18 18:46:20|67.85|66.75|67.83|66.73|67.85|66.75|67.82|66.72|7
1652899590000|2022-05-18 18:46:30|67.84|66.74|67.83|66.73|67.84|66.74|67.83|66.73|2
1652899600000|2022-05-18 18:46:40|67.84|66.74|67.84|66.74|67.87|66.77|67.84|66.74|7
1652899610000|2022-05-18 18:46:50|67.85|66.75|67.82|66.72|67.85|66.75|67.82|66.72|4
1652899620000|2022-05-18 18:47:00|67.81|66.71|67.83|66.73|67.84|66.74|67.81|66.71|7
1652899630000|2022-05-18 18:47:10|67.84|66.74|67.83|66.73|67.84|66.74|67.83|66.73|2
1652899640000|2022-05-18 18:47:20|67.82|66.72|67.82|66.72|67.84|66.74|67.8|66.7|11
1652899650000|2022-05-18 18:47:30|67.83|66.73|67.81|66.71|67.83|66.73|67.81|66.71|3
1652899660000|2022-05-18 18:47:40|67.82|66.72|67.79|66.69|67.82|66.72|67.78|66.68|7
1652899670000|2022-05-18 18:47:50|67.78|66.68|67.75|66.65|67.79|66.69|67.74|66.64|10
1652899680000|2022-05-18 18:48:00|67.74|66.64|67.7|66.6|67.74|66.64|67.68|66.58|10
1652899690000|2022-05-18 18:48:10|67.71|66.61|67.8|66.7|67.8|66.7|67.71|66.61|8
1652899710000|2022-05-18 18:48:30|67.79|66.69|67.82|66.72|67.82|66.72|67.78|66.68|6
1652899720000|2022-05-18 18:48:40|67.83|66.73|67.87|66.77|67.87|66.77|67.83|66.73|10
1652899730000|2022-05-18 18:48:50|67.86|66.76|67.85|66.75|67.88|66.78|67.85|66.75|10
1652899740000|2022-05-18 18:49:00|67.86|66.76|67.87|66.77|67.88|66.78|67.85|66.75|10
1652899750000|2022-05-18 18:49:10|67.88|66.78|67.89|66.79|67.89|66.79|67.87|66.77|8
1652899760000|2022-05-18 18:49:20|67.88|66.78|67.92|66.82|67.93|66.83|67.87|66.77|10
1652899770000|2022-05-18 18:49:30|67.94|66.84|67.94|66.84|67.95|66.85|67.93|66.83|7
1652899780000|2022-05-18 18:49:40|67.95|66.85|67.95|66.85|68.02|66.92|67.94|66.84|13
1652899790000|2022-05-18 18:49:50|67.96|66.86|67.95|66.85|67.96|66.86|67.94|66.84|4
1652899800000|2022-05-18 18:50:00|67.94|66.84|67.96|66.86|67.96|66.86|67.92|66.82|6
1652899810000|2022-05-18 18:50:10|67.99|66.89|67.96|66.86|67.99|66.89|67.96|66.86|10
1652899820000|2022-05-18 18:50:20|67.98|66.88|67.98|66.88|68|66.9|67.98|66.88|3
1652899830000|2022-05-18 18:50:30|67.97|66.87|67.96|66.86|67.98|66.88|67.96|66.86|4
1652899840000|2022-05-18 18:50:40|67.97|66.87|67.96|66.86|67.97|66.87|67.96|66.86|2
1652899860000|2022-05-18 18:51:00|67.94|66.84|68.04|66.94|68.04|66.94|67.93|66.83|12
1652899870000|2022-05-18 18:51:10|68.06|66.96|68.13|67.03|68.13|67.03|68.06|66.96|8
1652899880000|2022-05-18 18:51:20|68.14|67.04|68.05|66.95|68.14|67.04|68.05|66.95|13
1652899890000|2022-05-18 18:51:30|68.06|66.96|68.03|66.93|68.06|66.96|68.03|66.93|8
1652899900000|2022-05-18 18:51:40|68.02|66.92|68.05|66.95|68.05|66.95|68.01|66.91|9
1652899910000|2022-05-18 18:51:50|68.06|66.96|68.11|67.01|68.12|67.02|68.04|66.94|14
1652899920000|2022-05-18 18:52:00|68.1|67|67.96|66.86|68.1|67|67.95|66.85|15
1652899930000|2022-05-18 18:52:10|67.95|66.85|67.96|66.86|67.98|66.88|67.95|66.85|10
1652899940000|2022-05-18 18:52:20|67.95|66.85|68.01|66.91|68.01|66.91|67.93|66.83|13
1652899950000|2022-05-18 18:52:30|68|66.9|67.96|66.86|68|66.9|67.96|66.86|6
1652899960000|2022-05-18 18:52:40|67.97|66.87|67.98|66.88|67.99|66.89|67.96|66.86|6
1652899970000|2022-05-18 18:52:50|67.99|66.89|67.99|66.89|67.99|66.89|67.98|66.88|3
1652899980000|2022-05-18 18:53:00|67.98|66.88|67.98|66.88|68|66.9|67.98|66.88|5
1652899990000|2022-05-18 18:53:10|67.97|66.87|67.99|66.89|67.99|66.89|67.95|66.85|7
1652900000000|2022-05-18 18:53:20|67.98|66.88|67.97|66.87|67.98|66.88|67.94|66.84|7
1652900010000|2022-05-18 18:53:30|67.98|66.88|68|66.9|68|66.9|67.98|66.88|6
1652900020000|2022-05-18 18:53:40|68.01|66.91|68.02|66.92|68.03|66.93|68.01|66.91|6
1652900030000|2022-05-18 18:53:50|68.03|66.93|68.08|66.98|68.11|67.01|68.03|66.93|9
1652900040000|2022-05-18 18:54:00|68.07|66.97|68|66.9|68.07|66.97|68|66.9|7
1652900050000|2022-05-18 18:54:10|68.01|66.91|68.02|66.92|68.02|66.92|67.96|66.86|9
1652900060000|2022-05-18 18:54:20|68|66.9|67.94|66.84|68|66.9|67.94|66.84|7
1652900070000|2022-05-18 18:54:30|67.95|66.85|67.96|66.86|68|66.9|67.95|66.85|9
1652900080000|2022-05-18 18:54:40|67.94|66.84|67.95|66.85|67.95|66.85|67.93|66.83|8
1652900090000|2022-05-18 18:54:50|67.96|66.86|67.94|66.84|67.98|66.88|67.94|66.84|8
1652900100000|2022-05-18 18:55:00|67.95|66.85|67.89|66.79|67.96|66.86|67.88|66.78|12
1652900110000|2022-05-18 18:55:10|67.88|66.78|67.89|66.79|67.89|66.79|67.88|66.78|4
1652900120000|2022-05-18 18:55:20|67.86|66.76|67.85|66.75|67.9|66.8|67.84|66.74|12
1652900130000|2022-05-18 18:55:30|67.84|66.74|67.85|66.75|67.86|66.76|67.83|66.73|7
1652900140000|2022-05-18 18:55:40|67.87|66.77|67.87|66.77|67.88|66.78|67.87|66.77|5
1652900150000|2022-05-18 18:55:50|67.88|66.78|67.87|66.77|67.88|66.78|67.87|66.77|8
1652900160000|2022-05-18 18:56:00|67.86|66.76|67.86|66.76|67.88|66.78|67.84|66.74|11
1652900170000|2022-05-18 18:56:10|67.87|66.77|67.88|66.78|67.89|66.79|67.86|66.76|6
1652900180000|2022-05-18 18:56:20|67.87|66.77|67.88|66.78|67.88|66.78|67.87|66.77|4
1652900190000|2022-05-18 18:56:30|67.87|66.77|67.88|66.78|67.88|66.78|67.86|66.76|6
1652900200000|2022-05-18 18:56:40|67.87|66.77|67.86|66.76|67.88|66.78|67.86|66.76|4
1652900220000|2022-05-18 18:57:00|67.87|66.77|67.88|66.78|67.88|66.78|67.87|66.77|2
1652900230000|2022-05-18 18:57:10|67.89|66.79|67.88|66.78|67.89|66.79|67.87|66.77|6
1652900240000|2022-05-18 18:57:20|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|2
1652900250000|2022-05-18 18:57:30|67.89|66.79|67.88|66.78|67.9|66.8|67.88|66.78|6
1652900260000|2022-05-18 18:57:40|67.89|66.79|67.87|66.77|67.89|66.79|67.87|66.77|5
1652900270000|2022-05-18 18:57:50|67.88|66.78|68.08|66.98|68.09|66.99|67.87|66.77|19
1652900280000|2022-05-18 18:58:00|68.1|67|68.04|66.94|68.1|67|68.02|66.92|13
1652900290000|2022-05-18 18:58:10|68.03|66.93|68.04|66.94|68.09|66.99|68.03|66.93|16
1652900300000|2022-05-18 18:58:20|68.05|66.95|68.12|67.02|68.12|67.02|68.04|66.94|12
1652900310000|2022-05-18 18:58:30|68.11|67.01|68.12|67.02|68.12|67.02|68.09|66.99|8
1652900320000|2022-05-18 18:58:40|68.11|67.01|68.1|67|68.12|67.02|68.1|67|7
1652900330000|2022-05-18 18:58:50|68.09|66.99|68|66.9|68.09|66.99|67.99|66.89|15
1652900340000|2022-05-18 18:59:00|67.99|66.89|67.9|66.8|67.99|66.89|67.89|66.79|13
1652900350000|2022-05-18 18:59:10|67.91|66.81|67.97|66.87|67.97|66.87|67.91|66.81|6
1652900360000|2022-05-18 18:59:20|67.96|66.86|67.96|66.86|67.98|66.88|67.93|66.83|6
1652900370000|2022-05-18 18:59:30|67.97|66.87|67.98|66.88|67.98|66.88|67.96|66.86|10
1652900380000|2022-05-18 18:59:40|67.99|66.89|67.98|66.88|67.99|66.89|67.96|66.86|8
1652900390000|2022-05-18 18:59:50|68|66.9|67.98|66.88|68.01|66.91|67.98|66.88|6
1652900400000|2022-05-18 19:00:00|67.97|66.87|68.03|66.93|68.03|66.93|67.93|66.83|19
1652900410000|2022-05-18 19:00:10|68.04|66.94|68.09|66.99|68.1|67|68.03|66.93|10
1652900420000|2022-05-18 19:00:20|68.08|66.98|68.1|67|68.12|67.02|68.08|66.98|15
1652900430000|2022-05-18 19:00:30|68.09|66.99|68.11|67.01|68.12|67.02|68.08|66.98|6
1652900440000|2022-05-18 19:00:40|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|2
1652900450000|2022-05-18 19:00:50|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|2
1652900460000|2022-05-18 19:01:00|68.1|67|68.11|67.01|68.12|67.02|68.09|66.99|10
1652900470000|2022-05-18 19:01:10|68.12|67.02|68.16|67.06|68.17|67.07|68.11|67.01|6
1652900480000|2022-05-18 19:01:20|68.17|67.07|68.17|67.07|68.18|67.08|68.17|67.07|3
1652900490000|2022-05-18 19:01:30|68.18|67.08|68.23|67.13|68.23|67.13|68.17|67.07|9
1652900500000|2022-05-18 19:01:40|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|2
1652900510000|2022-05-18 19:01:50|68.25|67.15|68.14|67.04|68.25|67.15|68.14|67.04|10
1652900520000|2022-05-18 19:02:00|68.13|67.03|68.12|67.02|68.14|67.04|68.12|67.02|8
1652900530000|2022-05-18 19:02:10|68.13|67.03|68.1|67|68.16|67.06|68.1|67|12
1652900540000|2022-05-18 19:02:20|68.11|67.01|68.13|67.03|68.13|67.03|68.11|67.01|3
1652900550000|2022-05-18 19:02:30|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|7
1652900560000|2022-05-18 19:02:40|68.13|67.03|68.14|67.04|68.16|67.06|68.12|67.02|8
1652900570000|2022-05-18 19:02:50|68.15|67.05|68.16|67.06|68.16|67.06|68.12|67.02|11
1652900580000|2022-05-18 19:03:00|68.15|67.05|68.16|67.06|68.16|67.06|68.15|67.05|2
1652900590000|2022-05-18 19:03:10|68.15|67.05|68.22|67.12|68.23|67.13|68.12|67.02|16
1652900600000|2022-05-18 19:03:20|68.23|67.13|68.38|67.28|68.41|67.31|68.23|67.13|17
1652900610000|2022-05-18 19:03:30|68.39|67.29|68.41|67.31|68.42|67.32|68.38|67.28|14
1652900620000|2022-05-18 19:03:40|68.4|67.3|68.35|67.25|68.41|67.31|68.35|67.25|12
1652900630000|2022-05-18 19:03:50|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|6
1652900640000|2022-05-18 19:04:00|68.33|67.23|68.38|67.28|68.39|67.29|68.32|67.22|12
1652900650000|2022-05-18 19:04:10|68.39|67.29|68.5|67.4|68.5|67.4|68.39|67.29|14
1652900660000|2022-05-18 19:04:20|68.51|67.41|68.54|67.44|68.56|67.46|68.5|67.4|21
1652900670000|2022-05-18 19:04:30|68.51|67.41|68.52|67.42|68.53|67.43|68.51|67.41|10
1652900680000|2022-05-18 19:04:40|68.51|67.41|68.6|67.5|68.6|67.5|68.5|67.4|13
1652900690000|2022-05-18 19:04:50|68.62|67.52|68.65|67.55|68.66|67.56|68.61|67.51|16
1652900700000|2022-05-18 19:05:00|68.64|67.54|68.51|67.41|68.65|67.55|68.51|67.41|17
1652900710000|2022-05-18 19:05:10|68.52|67.42|68.65|67.55|68.65|67.55|68.52|67.42|19
1652900720000|2022-05-18 19:05:20|68.64|67.54|68.73|67.63|68.73|67.63|68.64|67.54|9
1652900730000|2022-05-18 19:05:30|68.74|67.64|68.85|67.75|68.91|67.81|68.74|67.64|15
1652900740000|2022-05-18 19:05:40|68.86|67.76|68.91|67.81|68.91|67.81|68.86|67.76|11
1652900750000|2022-05-18 19:05:50|68.92|67.82|68.85|67.75|68.94|67.84|68.85|67.75|19
1652900760000|2022-05-18 19:06:00|68.83|67.73|68.79|67.69|68.85|67.75|68.77|67.67|19
1652900770000|2022-05-18 19:06:10|68.8|67.7|68.79|67.69|68.8|67.7|68.71|67.61|16
1652900780000|2022-05-18 19:06:20|68.8|67.7|68.81|67.71|68.81|67.71|68.79|67.69|12
1652900790000|2022-05-18 19:06:30|68.82|67.72|68.88|67.78|68.89|67.79|68.82|67.72|8
1652900800000|2022-05-18 19:06:40|68.89|67.79|68.88|67.78|68.89|67.79|68.85|67.75|7
1652900810000|2022-05-18 19:06:50|68.89|67.79|68.89|67.79|68.89|67.79|68.89|67.79|1
1652900820000|2022-05-18 19:07:00|68.88|67.78|68.85|67.75|68.89|67.79|68.85|67.75|10
1652900830000|2022-05-18 19:07:10|68.84|67.74|68.8|67.7|68.86|67.76|68.8|67.7|12
1652900840000|2022-05-18 19:07:20|68.79|67.69|68.81|67.71|68.82|67.72|68.79|67.69|12
1652900850000|2022-05-18 19:07:30|68.8|67.7|68.87|67.77|68.89|67.79|68.78|67.68|11
1652900860000|2022-05-18 19:07:40|68.88|67.78|68.88|67.78|68.88|67.78|68.86|67.76|6
1652900870000|2022-05-18 19:07:50|68.87|67.77|68.82|67.72|68.89|67.79|68.81|67.71|10
1652900880000|2022-05-18 19:08:00|68.83|67.73|68.81|67.71|68.85|67.75|68.81|67.71|14
1652900890000|2022-05-18 19:08:10|68.82|67.72|68.82|67.72|68.85|67.75|68.81|67.71|10
1652900900000|2022-05-18 19:08:20|68.83|67.73|68.78|67.68|68.85|67.75|68.78|67.68|17
1652900910000|2022-05-18 19:08:30|68.79|67.69|68.84|67.74|68.85|67.75|68.78|67.68|8
1652900920000|2022-05-18 19:08:40|68.83|67.73|68.89|67.79|68.89|67.79|68.83|67.73|5
1652900930000|2022-05-18 19:08:50|68.87|67.77|68.84|67.74|68.87|67.77|68.82|67.72|8
1652900940000|2022-05-18 19:09:00|68.83|67.73|68.84|67.74|68.86|67.76|68.83|67.73|9
1652900950000|2022-05-18 19:09:10|68.83|67.73|68.83|67.73|68.83|67.73|68.79|67.69|10
1652900960000|2022-05-18 19:09:20|68.82|67.72|68.79|67.69|68.82|67.72|68.78|67.68|9
1652900970000|2022-05-18 19:09:30|68.78|67.68|68.81|67.71|68.81|67.71|68.74|67.64|8
1652900980000|2022-05-18 19:09:40|68.8|67.7|68.9|67.8|68.9|67.8|68.8|67.7|6
1652900990000|2022-05-18 19:09:50|68.89|67.79|68.87|67.77|68.9|67.8|68.86|67.76|12
1652901000000|2022-05-18 19:10:00|68.86|67.76|68.8|67.7|68.86|67.76|68.77|67.67|19
1652901010000|2022-05-18 19:10:10|68.79|67.69|68.77|67.67|68.81|67.71|68.76|67.66|10
1652901020000|2022-05-18 19:10:20|68.78|67.68|68.81|67.71|68.81|67.71|68.77|67.67|7
1652901030000|2022-05-18 19:10:30|68.8|67.7|68.78|67.68|68.8|67.7|68.78|67.68|5
1652901040000|2022-05-18 19:10:40|68.79|67.69|68.79|67.69|68.84|67.74|68.79|67.69|9
1652901050000|2022-05-18 19:10:50|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652901060000|2022-05-18 19:11:00|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|4
1652901070000|2022-05-18 19:11:10|68.78|67.68|68.72|67.62|68.79|67.69|68.72|67.62|6
1652901080000|2022-05-18 19:11:20|68.71|67.61|68.71|67.61|68.72|67.62|68.7|67.6|8
1652901090000|2022-05-18 19:11:30|68.7|67.6|68.68|67.58|68.71|67.61|68.68|67.58|7
1652901100000|2022-05-18 19:11:40|68.69|67.59|68.77|67.67|68.78|67.68|68.69|67.59|9
1652901110000|2022-05-18 19:11:50|68.78|67.68|68.77|67.67|68.78|67.68|68.77|67.67|12
1652901120000|2022-05-18 19:12:00|68.76|67.66|68.77|67.67|68.77|67.67|68.72|67.62|12
1652901130000|2022-05-18 19:12:10|68.76|67.66|68.77|67.67|68.79|67.69|68.76|67.66|5
1652901140000|2022-05-18 19:12:20|68.7|67.6|68.67|67.57|68.7|67.6|68.67|67.57|4
1652901150000|2022-05-18 19:12:30|68.68|67.58|68.69|67.59|68.69|67.59|68.65|67.55|12
1652901160000|2022-05-18 19:12:40|68.68|67.58|68.69|67.59|68.75|67.65|68.68|67.58|14
1652901170000|2022-05-18 19:12:50|68.68|67.58|68.67|67.57|68.69|67.59|68.67|67.57|12
1652901180000|2022-05-18 19:13:00|68.66|67.56|68.62|67.52|68.66|67.56|68.61|67.51|8
1652901190000|2022-05-18 19:13:10|68.63|67.53|68.64|67.54|68.67|67.57|68.63|67.53|13
1652901200000|2022-05-18 19:13:20|68.62|67.52|68.63|67.53|68.64|67.54|68.62|67.52|10
1652901210000|2022-05-18 19:13:30|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|6
1652901220000|2022-05-18 19:13:40|68.62|67.52|68.53|67.43|68.63|67.53|68.53|67.43|11
1652901230000|2022-05-18 19:13:50|68.54|67.44|68.58|67.48|68.58|67.48|68.51|67.41|12
1652901240000|2022-05-18 19:14:00|68.59|67.49|68.63|67.53|68.63|67.53|68.59|67.49|10
1652901250000|2022-05-18 19:14:10|68.66|67.56|68.61|67.51|68.66|67.56|68.61|67.51|9
1652901260000|2022-05-18 19:14:20|68.6|67.5|68.59|67.49|68.6|67.5|68.59|67.49|2
1652901270000|2022-05-18 19:14:30|68.6|67.5|68.64|67.54|68.64|67.54|68.6|67.5|5
1652901280000|2022-05-18 19:14:40|68.63|67.53|68.62|67.52|68.64|67.54|68.61|67.51|10
1652901290000|2022-05-18 19:14:50|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|6
1652901300000|2022-05-18 19:15:00|68.61|67.51|68.64|67.54|68.65|67.55|68.6|67.5|11
1652901310000|2022-05-18 19:15:10|68.63|67.53|68.63|67.53|68.64|67.54|68.61|67.51|10
1652901320000|2022-05-18 19:15:20|68.64|67.54|68.67|67.57|68.67|67.57|68.63|67.53|13
1652901330000|2022-05-18 19:15:30|68.66|67.56|68.65|67.55|68.66|67.56|68.63|67.53|5
1652901340000|2022-05-18 19:15:40|68.67|67.57|68.66|67.56|68.68|67.58|68.65|67.55|6
1652901350000|2022-05-18 19:15:50|68.65|67.55|68.67|67.57|68.68|67.58|68.64|67.54|11
1652901360000|2022-05-18 19:16:00|68.66|67.56|68.62|67.52|68.67|67.57|68.62|67.52|6
1652901370000|2022-05-18 19:16:10|68.6|67.5|68.62|67.52|68.62|67.52|68.6|67.5|11
1652901380000|2022-05-18 19:16:20|68.61|67.51|68.61|67.51|68.63|67.53|68.6|67.5|7
1652901390000|2022-05-18 19:16:30|68.6|67.5|68.63|67.53|68.63|67.53|68.6|67.5|4
1652901400000|2022-05-18 19:16:40|68.61|67.51|68.62|67.52|68.63|67.53|68.61|67.51|10
1652901410000|2022-05-18 19:16:50|68.63|67.53|68.64|67.54|68.65|67.55|68.63|67.53|8
1652901420000|2022-05-18 19:17:00|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|4
1652901430000|2022-05-18 19:17:10|68.6|67.5|68.59|67.49|68.6|67.5|68.58|67.48|6
1652901440000|2022-05-18 19:17:20|68.58|67.48|68.59|67.49|68.59|67.49|68.58|67.48|2
1652901450000|2022-05-18 19:17:30|68.6|67.5|68.58|67.48|68.6|67.5|68.58|67.48|3
1652901460000|2022-05-18 19:17:40|68.59|67.49|68.58|67.48|68.59|67.49|68.58|67.48|2
1652901470000|2022-05-18 19:17:50|68.59|67.49|68.59|67.49|68.59|67.49|68.58|67.48|3
1652901480000|2022-05-18 19:18:00|68.58|67.48|68.57|67.47|68.59|67.49|68.57|67.47|6
1652901490000|2022-05-18 19:18:10|68.55|67.45|68.52|67.42|68.55|67.45|68.51|67.41|6
1652901500000|2022-05-18 19:18:20|68.55|67.45|68.57|67.47|68.58|67.48|68.55|67.45|10
1652901510000|2022-05-18 19:18:30|68.51|67.41|68.53|67.43|68.54|67.44|68.5|67.4|6
1652901520000|2022-05-18 19:18:40|68.52|67.42|68.52|67.42|68.52|67.42|68.5|67.4|5
1652901530000|2022-05-18 19:18:50|68.51|67.41|68.5|67.4|68.51|67.41|68.5|67.4|2
1652901540000|2022-05-18 19:19:00|68.49|67.39|68.47|67.37|68.49|67.39|68.43|67.33|10
1652901550000|2022-05-18 19:19:10|68.46|67.36|68.46|67.36|68.47|67.37|68.43|67.33|15
1652901560000|2022-05-18 19:19:20|68.47|67.37|68.47|67.37|68.48|67.38|68.47|67.37|7
1652901570000|2022-05-18 19:19:30|68.46|67.36|68.45|67.35|68.47|67.37|68.45|67.35|4
1652901580000|2022-05-18 19:19:40|68.46|67.36|68.45|67.35|68.46|67.36|68.45|67.35|2
1652901590000|2022-05-18 19:19:50|68.46|67.36|68.48|67.38|68.48|67.38|68.46|67.36|5
1652901600000|2022-05-18 19:20:00|68.47|67.37|68.46|67.36|68.5|67.4|68.46|67.36|12
1652901610000|2022-05-18 19:20:10|68.47|67.37|68.48|67.38|68.5|67.4|68.46|67.36|8
1652901620000|2022-05-18 19:20:20|68.49|67.39|68.48|67.38|68.49|67.39|68.48|67.38|2
1652901630000|2022-05-18 19:20:30|68.49|67.39|68.48|67.38|68.51|67.41|68.48|67.38|5
1652901640000|2022-05-18 19:20:40|68.49|67.39|68.47|67.37|68.49|67.39|68.47|67.37|3
1652901650000|2022-05-18 19:20:50|68.46|67.36|68.47|67.37|68.48|67.38|68.46|67.36|4
1652901660000|2022-05-18 19:21:00|68.48|67.38|68.48|67.38|68.49|67.39|68.46|67.36|7
1652901670000|2022-05-18 19:21:10|68.47|67.37|68.47|67.37|68.48|67.38|68.47|67.37|15
1652901680000|2022-05-18 19:21:20|68.48|67.38|68.49|67.39|68.49|67.39|68.48|67.38|2
1652901690000|2022-05-18 19:21:30|68.48|67.38|68.49|67.39|68.5|67.4|68.48|67.38|4
1652901710000|2022-05-18 19:21:50|68.5|67.4|68.49|67.39|68.5|67.4|68.48|67.38|4
1652901720000|2022-05-18 19:22:00|68.48|67.38|68.39|67.29|68.48|67.38|68.39|67.29|9
1652901730000|2022-05-18 19:22:10|68.38|67.28|68.37|67.27|68.39|67.29|68.37|67.27|10
1652901740000|2022-05-18 19:22:20|68.36|67.26|68.37|67.27|68.37|67.27|68.36|67.26|6
1652901750000|2022-05-18 19:22:30|68.36|67.26|68.4|67.3|68.4|67.3|68.36|67.26|11
1652901760000|2022-05-18 19:22:40|68.41|67.31|68.42|67.32|68.42|67.32|68.39|67.29|6
1652901770000|2022-05-18 19:22:50|68.43|67.33|68.48|67.38|68.48|67.38|68.43|67.33|7
1652901780000|2022-05-18 19:23:00|68.47|67.37|68.45|67.35|68.48|67.38|68.44|67.34|10
1652901790000|2022-05-18 19:23:10|68.46|67.36|68.46|67.36|68.47|67.37|68.45|67.35|9
1652901800000|2022-05-18 19:23:20|68.45|67.35|68.43|67.33|68.46|67.36|68.43|67.33|7
1652901810000|2022-05-18 19:23:30|68.42|67.32|68.44|67.34|68.44|67.34|68.42|67.32|5
1652901820000|2022-05-18 19:23:40|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|4
1652901830000|2022-05-18 19:23:50|68.43|67.33|68.43|67.33|68.43|67.33|68.42|67.32|7
1652901840000|2022-05-18 19:24:00|68.42|67.32|68.42|67.32|68.42|67.32|68.41|67.31|3
1652901850000|2022-05-18 19:24:10|68.41|67.31|68.38|67.28|68.42|67.32|68.38|67.28|13
1652901860000|2022-05-18 19:24:20|68.39|67.29|68.31|67.21|68.39|67.29|68.31|67.21|11
1652901870000|2022-05-18 19:24:30|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|10
1652901880000|2022-05-18 19:24:40|68.3|67.2|68.34|67.24|68.34|67.24|68.3|67.2|9
1652901890000|2022-05-18 19:24:50|68.33|67.23|68.33|67.23|68.34|67.24|68.32|67.22|5
1652901900000|2022-05-18 19:25:00|68.36|67.26|68.35|67.25|68.39|67.29|68.35|67.25|7
1652901910000|2022-05-18 19:25:10|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652901920000|2022-05-18 19:25:20|68.37|67.27|68.41|67.31|68.45|67.35|68.37|67.27|10
1652901930000|2022-05-18 19:25:30|68.4|67.3|68.41|67.31|68.41|67.31|68.4|67.3|2
1652901940000|2022-05-18 19:25:40|68.4|67.3|68.42|67.32|68.42|67.32|68.39|67.29|5
1652901950000|2022-05-18 19:25:50|68.41|67.31|68.43|67.33|68.43|67.33|68.41|67.31|3
1652901960000|2022-05-18 19:26:00|68.42|67.32|68.44|67.34|68.45|67.35|68.41|67.31|9
1652901970000|2022-05-18 19:26:10|68.46|67.36|68.45|67.35|68.46|67.36|68.44|67.34|4
1652901980000|2022-05-18 19:26:20|68.44|67.34|68.41|67.31|68.44|67.34|68.4|67.3|8
1652901990000|2022-05-18 19:26:30|68.4|67.3|68.41|67.31|68.41|67.31|68.4|67.3|8
1652902000000|2022-05-18 19:26:40|68.4|67.3|68.37|67.27|68.4|67.3|68.37|67.27|4
1652902010000|2022-05-18 19:26:50|68.38|67.28|68.32|67.22|68.38|67.28|68.32|67.22|6
1652902020000|2022-05-18 19:27:00|68.33|67.23|68.38|67.28|68.39|67.29|68.33|67.23|10
1652902030000|2022-05-18 19:27:10|68.36|67.26|68.37|67.27|68.37|67.27|68.35|67.25|6
1652902040000|2022-05-18 19:27:20|68.36|67.26|68.34|67.24|68.36|67.26|68.32|67.22|10
1652902050000|2022-05-18 19:27:30|68.33|67.23|68.31|67.21|68.33|67.23|68.31|67.21|3
1652902060000|2022-05-18 19:27:40|68.32|67.22|68.37|67.27|68.38|67.28|68.32|67.22|6
1652902070000|2022-05-18 19:27:50|68.38|67.28|68.36|67.26|68.39|67.29|68.36|67.26|8
1652902080000|2022-05-18 19:28:00|68.35|67.25|68.38|67.28|68.38|67.28|68.35|67.25|9
1652902090000|2022-05-18 19:28:10|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|8
1652902100000|2022-05-18 19:28:20|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|2
1652902110000|2022-05-18 19:28:30|68.37|67.27|68.39|67.29|68.39|67.29|68.35|67.25|13
1652902120000|2022-05-18 19:28:40|68.38|67.28|68.38|67.28|68.38|67.28|68.37|67.27|3
1652902130000|2022-05-18 19:28:50|68.39|67.29|68.4|67.3|68.4|67.3|68.38|67.28|6
1652902140000|2022-05-18 19:29:00|68.41|67.31|68.39|67.29|68.41|67.31|68.39|67.29|11
1652902150000|2022-05-18 19:29:10|68.4|67.3|68.42|67.32|68.42|67.32|68.39|67.29|9
1652902160000|2022-05-18 19:29:20|68.4|67.3|68.37|67.27|68.4|67.3|68.35|67.25|6
1652902170000|2022-05-18 19:29:30|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|2
1652902180000|2022-05-18 19:29:40|68.36|67.26|68.37|67.27|68.37|67.27|68.34|67.24|6
1652902190000|2022-05-18 19:29:50|68.36|67.26|68.37|67.27|68.38|67.28|68.36|67.26|6
1652902200000|2022-05-18 19:30:00|68.36|67.26|68.39|67.29|68.39|67.29|68.36|67.26|8
1652902210000|2022-05-18 19:30:10|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652902220000|2022-05-18 19:30:20|68.39|67.29|68.43|67.33|68.43|67.33|68.39|67.29|6
1652902230000|2022-05-18 19:30:30|68.42|67.32|68.38|67.28|68.42|67.32|68.38|67.28|6
1652902240000|2022-05-18 19:30:40|68.39|67.29|68.37|67.27|68.39|67.29|68.37|67.27|3
1652902250000|2022-05-18 19:30:50|68.36|67.26|68.29|67.19|68.36|67.26|68.28|67.18|9
1652902260000|2022-05-18 19:31:00|68.3|67.2|68.3|67.2|68.31|67.21|68.29|67.19|9
1652902270000|2022-05-18 19:31:10|68.31|67.21|68.38|67.28|68.38|67.28|68.31|67.21|7
1652902280000|2022-05-18 19:31:20|68.37|67.27|68.4|67.3|68.4|67.3|68.37|67.27|6
1652902290000|2022-05-18 19:31:30|68.39|67.29|68.41|67.31|68.41|67.31|68.38|67.28|4
1652902300000|2022-05-18 19:31:40|68.42|67.32|68.41|67.31|68.45|67.35|68.41|67.31|12
1652902310000|2022-05-18 19:31:50|68.42|67.32|68.43|67.33|68.43|67.33|68.41|67.31|8
1652902320000|2022-05-18 19:32:00|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652902330000|2022-05-18 19:32:10|68.44|67.34|68.45|67.35|68.45|67.35|68.43|67.33|10
1652902340000|2022-05-18 19:32:20|68.44|67.34|68.41|67.31|68.44|67.34|68.41|67.31|4
1652902350000|2022-05-18 19:32:30|68.42|67.32|68.42|67.32|68.42|67.32|68.42|67.32|1
1652902360000|2022-05-18 19:32:40|68.41|67.31|68.4|67.3|68.41|67.31|68.39|67.29|3
1652902370000|2022-05-18 19:32:50|68.41|67.31|68.4|67.3|68.41|67.31|68.39|67.29|4
1652902380000|2022-05-18 19:33:00|68.41|67.31|68.41|67.31|68.42|67.32|68.41|67.31|3
1652902400000|2022-05-18 19:33:20|68.4|67.3|68.41|67.31|68.41|67.31|68.38|67.28|9
1652902420000|2022-05-18 19:33:40|68.4|67.3|68.41|67.31|68.41|67.31|68.4|67.3|2
1652902430000|2022-05-18 19:33:50|68.4|67.3|68.39|67.29|68.4|67.3|68.37|67.27|5
1652902440000|2022-05-18 19:34:00|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|2
1652902450000|2022-05-18 19:34:10|68.38|67.28|68.4|67.3|68.41|67.31|68.38|67.28|7
1652902460000|2022-05-18 19:34:20|68.39|67.29|68.39|67.29|68.4|67.3|68.38|67.28|5
1652902470000|2022-05-18 19:34:30|68.38|67.28|68.4|67.3|68.4|67.3|68.38|67.28|3
1652902480000|2022-05-18 19:34:40|68.39|67.29|68.38|67.28|68.4|67.3|68.38|67.28|4
1652902490000|2022-05-18 19:34:50|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|2
1652902500000|2022-05-18 19:35:00|68.36|67.26|68.33|67.23|68.36|67.26|68.3|67.2|8
1652902510000|2022-05-18 19:35:10|68.36|67.26|68.36|67.26|68.37|67.27|68.33|67.23|8
1652902520000|2022-05-18 19:35:20|68.35|67.25|68.37|67.27|68.37|67.27|68.35|67.25|3
1652902530000|2022-05-18 19:35:30|68.38|67.28|68.38|67.28|68.39|67.29|68.37|67.27|5
1652902540000|2022-05-18 19:35:40|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652902550000|2022-05-18 19:35:50|68.38|67.28|68.41|67.31|68.41|67.31|68.38|67.28|4
1652902560000|2022-05-18 19:36:00|68.4|67.3|68.42|67.32|68.42|67.32|68.4|67.3|7
1652902570000|2022-05-18 19:36:10|68.43|67.33|68.44|67.34|68.45|67.35|68.43|67.33|4
1652902580000|2022-05-18 19:36:20|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|2
1652902590000|2022-05-18 19:36:30|68.45|67.35|68.53|67.43|68.53|67.43|68.43|67.33|9
1652902600000|2022-05-18 19:36:40|68.52|67.42|68.54|67.44|68.54|67.44|68.51|67.41|7
1652902610000|2022-05-18 19:36:50|68.53|67.43|68.58|67.48|68.59|67.49|68.53|67.43|10
1652902620000|2022-05-18 19:37:00|68.59|67.49|68.6|67.5|68.61|67.51|68.58|67.48|10
1652902630000|2022-05-18 19:37:10|68.62|67.52|68.6|67.5|68.62|67.52|68.6|67.5|5
1652902640000|2022-05-18 19:37:20|68.61|67.51|68.63|67.53|68.65|67.55|68.61|67.51|7
1652902650000|2022-05-18 19:37:30|68.62|67.52|68.64|67.54|68.64|67.54|68.61|67.51|4
1652902660000|2022-05-18 19:37:40|68.66|67.56|68.67|67.57|68.69|67.59|68.63|67.53|9
1652902670000|2022-05-18 19:37:50|68.68|67.58|68.76|67.66|68.79|67.69|68.68|67.58|10
1652902680000|2022-05-18 19:38:00|68.75|67.65|68.8|67.7|68.81|67.71|68.75|67.65|13
1652902690000|2022-05-18 19:38:10|68.79|67.69|68.72|67.62|68.81|67.71|68.72|67.62|10
1652902700000|2022-05-18 19:38:20|68.73|67.63|68.69|67.59|68.73|67.63|68.69|67.59|9
1652902710000|2022-05-18 19:38:30|68.68|67.58|68.69|67.59|68.69|67.59|68.68|67.58|8
1652902720000|2022-05-18 19:38:40|68.7|67.6|68.69|67.59|68.7|67.6|68.68|67.58|12
1652902730000|2022-05-18 19:38:50|68.7|67.6|68.7|67.6|68.7|67.6|68.69|67.59|5
1652902740000|2022-05-18 19:39:00|68.71|67.61|68.76|67.66|68.76|67.66|68.71|67.61|11
1652902750000|2022-05-18 19:39:10|68.77|67.67|68.8|67.7|68.81|67.71|68.77|67.67|4
1652902760000|2022-05-18 19:39:20|68.79|67.69|68.8|67.7|68.81|67.71|68.79|67.69|4
1652902770000|2022-05-18 19:39:30|68.81|67.71|68.81|67.71|68.81|67.71|68.81|67.71|1
1652902780000|2022-05-18 19:39:40|68.8|67.7|68.78|67.68|68.8|67.7|68.78|67.68|6
1652902790000|2022-05-18 19:39:50|68.77|67.67|68.73|67.63|68.77|67.67|68.73|67.63|6
1652902800000|2022-05-18 19:40:00|68.74|67.64|68.8|67.7|68.8|67.7|68.74|67.64|9
1652902810000|2022-05-18 19:40:10|68.79|67.69|68.79|67.69|68.8|67.7|68.79|67.69|3
1652902820000|2022-05-18 19:40:20|68.78|67.68|68.77|67.67|68.79|67.69|68.77|67.67|4
1652902830000|2022-05-18 19:40:30|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|2
1652902840000|2022-05-18 19:40:40|68.8|67.7|68.79|67.69|68.81|67.71|68.79|67.69|6
1652902850000|2022-05-18 19:40:50|68.78|67.68|68.79|67.69|68.79|67.69|68.78|67.68|4
1652902860000|2022-05-18 19:41:00|68.8|67.7|68.77|67.67|68.8|67.7|68.77|67.67|6
1652902870000|2022-05-18 19:41:10|68.76|67.66|68.79|67.69|68.8|67.7|68.76|67.66|10
1652902880000|2022-05-18 19:41:20|68.78|67.68|68.78|67.68|68.8|67.7|68.78|67.68|5
1652902890000|2022-05-18 19:41:30|68.79|67.69|68.83|67.73|68.83|67.73|68.78|67.68|6
1652902900000|2022-05-18 19:41:40|68.84|67.74|68.86|67.76|68.87|67.77|68.83|67.73|7
1652902910000|2022-05-18 19:41:50|68.85|67.75|68.78|67.68|68.85|67.75|68.78|67.68|11
1652902920000|2022-05-18 19:42:00|68.77|67.67|68.79|67.69|68.8|67.7|68.77|67.67|7
1652902930000|2022-05-18 19:42:10|68.78|67.68|68.75|67.65|68.79|67.69|68.74|67.64|10
1652902940000|2022-05-18 19:42:20|68.76|67.66|68.74|67.64|68.76|67.66|68.74|67.64|5
1652902950000|2022-05-18 19:42:30|68.73|67.63|68.74|67.64|68.74|67.64|68.73|67.63|2
1652902960000|2022-05-18 19:42:40|68.73|67.63|68.74|67.64|68.74|67.64|68.72|67.62|4
1652902980000|2022-05-18 19:43:00|68.73|67.63|68.73|67.63|68.73|67.63|68.72|67.62|3
1652902990000|2022-05-18 19:43:10|68.72|67.62|68.71|67.61|68.73|67.63|68.71|67.61|4
1652903000000|2022-05-18 19:43:20|68.7|67.6|68.65|67.55|68.7|67.6|68.64|67.54|7
1652903010000|2022-05-18 19:43:30|68.66|67.56|68.69|67.59|68.7|67.6|68.66|67.56|7
1652903020000|2022-05-18 19:43:40|68.7|67.6|68.7|67.6|68.7|67.6|68.68|67.58|5
1652903030000|2022-05-18 19:43:50|68.69|67.59|68.69|67.59|68.7|67.6|68.68|67.58|5
1652903040000|2022-05-18 19:44:00|68.68|67.58|68.66|67.56|68.68|67.58|68.66|67.56|5
1652903050000|2022-05-18 19:44:10|68.67|67.57|68.7|67.6|68.7|67.6|68.67|67.57|6
1652903060000|2022-05-18 19:44:20|68.69|67.59|68.71|67.61|68.71|67.61|68.67|67.57|9
1652903070000|2022-05-18 19:44:30|68.7|67.6|68.7|67.6|68.71|67.61|68.69|67.59|11
1652903080000|2022-05-18 19:44:40|68.71|67.61|68.71|67.61|68.71|67.61|68.7|67.6|5
1652903090000|2022-05-18 19:44:50|68.7|67.6|68.68|67.58|68.72|67.62|68.67|67.57|9
1652903100000|2022-05-18 19:45:00|68.69|67.59|68.67|67.57|68.7|67.6|68.66|67.56|9
1652903110000|2022-05-18 19:45:10|68.68|67.58|68.71|67.61|68.71|67.61|68.67|67.57|6
1652903120000|2022-05-18 19:45:20|68.72|67.62|68.75|67.65|68.76|67.66|68.72|67.62|11
1652903130000|2022-05-18 19:45:30|68.76|67.66|68.72|67.62|68.76|67.66|68.72|67.62|9
1652903140000|2022-05-18 19:45:40|68.71|67.61|68.71|67.61|68.72|67.62|68.68|67.58|11
1652903150000|2022-05-18 19:45:50|68.72|67.62|68.73|67.63|68.73|67.63|68.71|67.61|8
1652903160000|2022-05-18 19:46:00|68.72|67.62|68.69|67.59|68.72|67.62|68.68|67.58|9
1652903170000|2022-05-18 19:46:10|68.68|67.58|68.68|67.58|68.7|67.6|68.66|67.56|9
1652903180000|2022-05-18 19:46:20|68.69|67.59|68.68|67.58|68.7|67.6|68.68|67.58|14
1652903190000|2022-05-18 19:46:30|68.69|67.59|68.69|67.59|68.7|67.6|68.68|67.58|11
1652903200000|2022-05-18 19:46:40|68.71|67.61|68.7|67.6|68.71|67.61|68.7|67.6|4
1652903210000|2022-05-18 19:46:50|68.71|67.61|68.7|67.6|68.71|67.61|68.69|67.59|6
1652903220000|2022-05-18 19:47:00|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|2
1652903230000|2022-05-18 19:47:10|68.73|67.63|68.75|67.65|68.76|67.66|68.73|67.63|7
1652903240000|2022-05-18 19:47:20|68.74|67.64|68.73|67.63|68.74|67.64|68.73|67.63|2
1652903250000|2022-05-18 19:47:30|68.74|67.64|68.74|67.64|68.74|67.64|68.72|67.62|7
1652903260000|2022-05-18 19:47:40|68.73|67.63|68.74|67.64|68.74|67.64|68.73|67.63|4
1652903270000|2022-05-18 19:47:50|68.73|67.63|68.74|67.64|68.75|67.65|68.73|67.63|4
1652903280000|2022-05-18 19:48:00|68.75|67.65|68.74|67.64|68.76|67.66|68.74|67.64|3
1652903290000|2022-05-18 19:48:10|68.75|67.65|68.74|67.64|68.75|67.65|68.74|67.64|2
1652903300000|2022-05-18 19:48:20|68.73|67.63|68.69|67.59|68.73|67.63|68.69|67.59|4
1652903310000|2022-05-18 19:48:30|68.68|67.58|68.66|67.56|68.68|67.58|68.66|67.56|3
1652903330000|2022-05-18 19:48:50|68.65|67.55|68.72|67.62|68.72|67.62|68.65|67.55|10
1652903340000|2022-05-18 19:49:00|68.73|67.63|68.7|67.6|68.73|67.63|68.7|67.6|8
1652903350000|2022-05-18 19:49:10|68.69|67.59|68.67|67.57|68.69|67.59|68.67|67.57|5
1652903360000|2022-05-18 19:49:20|68.68|67.58|68.73|67.63|68.73|67.63|68.68|67.58|7
1652903370000|2022-05-18 19:49:30|68.74|67.64|68.73|67.63|68.75|67.65|68.73|67.63|8
1652903380000|2022-05-18 19:49:40|68.74|67.64|68.75|67.65|68.75|67.65|68.74|67.64|6
1652903390000|2022-05-18 19:49:50|68.76|67.66|68.76|67.66|68.76|67.66|68.76|67.66|1
1652903400000|2022-05-18 19:50:00|68.79|67.69|68.92|67.82|68.92|67.82|68.79|67.69|12
1652903410000|2022-05-18 19:50:10|68.93|67.83|68.79|67.69|68.93|67.83|68.79|67.69|19
1652903420000|2022-05-18 19:50:20|68.78|67.68|68.77|67.67|68.78|67.68|68.75|67.65|11
1652903430000|2022-05-18 19:50:30|68.78|67.68|68.79|67.69|68.83|67.73|68.78|67.68|10
1652903440000|2022-05-18 19:50:40|68.8|67.7|68.82|67.72|68.87|67.77|68.8|67.7|12
1652903450000|2022-05-18 19:50:50|68.81|67.71|68.83|67.73|68.84|67.74|68.81|67.71|4
1652903460000|2022-05-18 19:51:00|68.84|67.74|68.82|67.72|68.84|67.74|68.82|67.72|9
1652903470000|2022-05-18 19:51:10|68.83|67.73|68.81|67.71|68.83|67.73|68.81|67.71|5
1652903480000|2022-05-18 19:51:20|68.82|67.72|68.83|67.73|68.84|67.74|68.82|67.72|4
1652903490000|2022-05-18 19:51:30|68.82|67.72|68.83|67.73|68.83|67.73|68.81|67.71|5
1652903500000|2022-05-18 19:51:40|68.82|67.72|68.79|67.69|68.83|67.73|68.79|67.69|6
1652903510000|2022-05-18 19:51:50|68.8|67.7|68.83|67.73|68.83|67.73|68.79|67.69|6
1652903520000|2022-05-18 19:52:00|68.82|67.72|68.84|67.74|68.84|67.74|68.82|67.72|3
1652903530000|2022-05-18 19:52:10|68.83|67.73|68.83|67.73|68.84|67.74|68.83|67.73|5
1652903540000|2022-05-18 19:52:20|68.84|67.74|68.83|67.73|68.84|67.74|68.83|67.73|6
1652903550000|2022-05-18 19:52:30|68.82|67.72|68.83|67.73|68.83|67.73|68.82|67.72|2
1652903560000|2022-05-18 19:52:40|68.84|67.74|68.86|67.76|68.86|67.76|68.84|67.74|3
1652903570000|2022-05-18 19:52:50|68.87|67.77|68.87|67.77|68.87|67.77|68.86|67.76|3
1652903580000|2022-05-18 19:53:00|68.86|67.76|68.85|67.75|68.87|67.77|68.85|67.75|3
1652903590000|2022-05-18 19:53:10|68.86|67.76|68.85|67.75|68.86|67.76|68.85|67.75|4
1652903600000|2022-05-18 19:53:20|68.88|67.78|68.88|67.78|68.89|67.79|68.87|67.77|7
1652903610000|2022-05-18 19:53:30|68.87|67.77|68.87|67.77|68.87|67.77|68.86|67.76|3
1652903620000|2022-05-18 19:53:40|68.88|67.78|68.83|67.73|68.88|67.78|68.83|67.73|8
1652903630000|2022-05-18 19:53:50|68.84|67.74|68.84|67.74|68.84|67.74|68.82|67.72|7
1652903640000|2022-05-18 19:54:00|68.83|67.73|68.88|67.78|68.9|67.8|68.81|67.71|15
1652903650000|2022-05-18 19:54:10|68.89|67.79|68.86|67.76|68.89|67.79|68.86|67.76|5
1652903660000|2022-05-18 19:54:20|68.83|67.73|68.82|67.72|68.84|67.74|68.81|67.71|8
1652903670000|2022-05-18 19:54:30|68.81|67.71|68.78|67.68|68.81|67.71|68.78|67.68|10
1652903680000|2022-05-18 19:54:40|68.76|67.66|68.79|67.69|68.8|67.7|68.74|67.64|13
1652903690000|2022-05-18 19:54:50|68.78|67.68|68.77|67.67|68.78|67.68|68.75|67.65|12
1652903700000|2022-05-18 19:55:00|68.78|67.68|68.71|67.61|68.78|67.68|68.67|67.57|11
1652903710000|2022-05-18 19:55:10|68.7|67.6|68.73|67.63|68.74|67.64|68.69|67.59|9
1652903720000|2022-05-18 19:55:20|68.75|67.65|68.71|67.61|68.75|67.65|68.7|67.6|6
1652903730000|2022-05-18 19:55:30|68.72|67.62|68.8|67.7|68.8|67.7|68.72|67.62|7
1652903740000|2022-05-18 19:55:40|68.78|67.68|68.79|67.69|68.81|67.71|68.78|67.68|7
1652903750000|2022-05-18 19:55:50|68.78|67.68|68.8|67.7|68.8|67.7|68.78|67.68|5
1652903760000|2022-05-18 19:56:00|68.79|67.69|68.78|67.68|68.79|67.69|68.76|67.66|6
1652903770000|2022-05-18 19:56:10|68.77|67.67|68.76|67.66|68.8|67.7|68.76|67.66|13
1652903780000|2022-05-18 19:56:20|68.81|67.71|68.8|67.7|68.81|67.71|68.78|67.68|6
1652903790000|2022-05-18 19:56:30|68.81|67.71|68.79|67.69|68.81|67.71|68.79|67.69|11
1652903800000|2022-05-18 19:56:40|68.8|67.7|68.81|67.71|68.81|67.71|68.79|67.69|4
1652903810000|2022-05-18 19:56:50|68.82|67.72|68.79|67.69|68.87|67.77|68.79|67.69|11
1652903820000|2022-05-18 19:57:00|68.78|67.68|68.76|67.66|68.78|67.68|68.75|67.65|6
1652903830000|2022-05-18 19:57:10|68.77|67.67|68.81|67.71|68.81|67.71|68.77|67.67|5
1652903840000|2022-05-18 19:57:20|68.82|67.72|68.83|67.73|68.83|67.73|68.81|67.71|4
1652903850000|2022-05-18 19:57:30|68.82|67.72|68.8|67.7|68.83|67.73|68.8|67.7|7
1652903860000|2022-05-18 19:57:40|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|4
1652903870000|2022-05-18 19:57:50|68.79|67.69|68.79|67.69|68.8|67.7|68.79|67.69|3
1652903880000|2022-05-18 19:58:00|68.8|67.7|68.8|67.7|68.81|67.71|68.8|67.7|5
1652903890000|2022-05-18 19:58:10|68.81|67.71|68.79|67.69|68.81|67.71|68.79|67.69|7
1652903900000|2022-05-18 19:58:20|68.8|67.7|68.8|67.7|68.81|67.71|68.79|67.69|7
1652903910000|2022-05-18 19:58:30|68.79|67.69|68.89|67.79|68.89|67.79|68.79|67.69|10
1652903920000|2022-05-18 19:58:40|68.9|67.8|68.89|67.79|68.91|67.81|68.86|67.76|11
1652903930000|2022-05-18 19:58:50|68.9|67.8|68.9|67.8|68.91|67.81|68.9|67.8|9
1652903940000|2022-05-18 19:59:00|68.88|67.78|68.88|67.78|68.89|67.79|68.86|67.76|11
1652903950000|2022-05-18 19:59:10|68.87|67.77|68.87|67.77|68.87|67.77|68.87|67.77|1
1652903960000|2022-05-18 19:59:20|68.86|67.76|68.83|67.73|68.86|67.76|68.83|67.73|14
1652903970000|2022-05-18 19:59:30|68.84|67.74|68.84|67.74|68.85|67.75|68.83|67.73|13
1652903980000|2022-05-18 19:59:40|68.83|67.73|68.89|67.79|68.9|67.8|68.82|67.72|14
1652903990000|2022-05-18 19:59:50|68.88|67.78|68.89|67.79|68.9|67.8|68.88|67.78|12
1652904000000|2022-05-18 20:00:00|68.88|67.78|68.83|67.73|68.88|67.78|68.83|67.73|11
1652904010000|2022-05-18 20:00:10|68.82|67.72|68.83|67.73|68.84|67.74|68.82|67.72|4
1652904020000|2022-05-18 20:00:20|68.84|67.74|68.88|67.78|68.88|67.78|68.84|67.74|9
1652904030000|2022-05-18 20:00:30|68.87|67.77|68.84|67.74|68.88|67.78|68.83|67.73|10
1652904040000|2022-05-18 20:00:40|68.83|67.73|68.83|67.73|68.83|67.73|68.82|67.72|3
1652904050000|2022-05-18 20:00:50|68.82|67.72|68.79|67.69|68.83|67.73|68.79|67.69|8
1652904060000|2022-05-18 20:01:00|68.8|67.7|68.8|67.7|68.82|67.72|68.79|67.69|7
1652904080000|2022-05-18 20:01:20|68.81|67.71|68.81|67.71|68.81|67.71|68.81|67.71|1
1652904090000|2022-05-18 20:01:30|68.82|67.72|68.8|67.7|68.82|67.72|68.8|67.7|5
1652904100000|2022-05-18 20:01:40|68.81|67.71|68.8|67.7|68.82|67.72|68.8|67.7|4
1652904120000|2022-05-18 20:02:00|68.81|67.71|68.81|67.71|68.81|67.71|68.81|67.71|1
1652904130000|2022-05-18 20:02:10|68.82|67.72|68.82|67.72|68.82|67.72|68.82|67.72|1
1652904140000|2022-05-18 20:02:20|68.81|67.71|68.81|67.71|68.81|67.71|68.81|67.71|1
1652904160000|2022-05-18 20:02:40|68.8|67.7|68.79|67.69|68.8|67.7|68.79|67.69|2
1652904170000|2022-05-18 20:02:50|68.78|67.68|68.76|67.66|68.78|67.68|68.76|67.66|5
1652904180000|2022-05-18 20:03:00|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|4
1652904190000|2022-05-18 20:03:10|68.75|67.65|68.73|67.63|68.76|67.66|68.72|67.62|10
1652904200000|2022-05-18 20:03:20|68.72|67.62|68.73|67.63|68.73|67.63|68.72|67.62|6
1652904210000|2022-05-18 20:03:30|68.72|67.62|68.7|67.6|68.72|67.62|68.65|67.55|12
1652904220000|2022-05-18 20:03:40|68.71|67.61|68.66|67.56|68.72|67.62|68.66|67.56|12
1652904230000|2022-05-18 20:03:50|68.67|67.57|68.63|67.53|68.69|67.59|68.63|67.53|14
1652904240000|2022-05-18 20:04:00|68.62|67.52|68.57|67.47|68.62|67.52|68.57|67.47|8
1652904250000|2022-05-18 20:04:10|68.58|67.48|68.58|67.48|68.6|67.5|68.57|67.47|8
1652904260000|2022-05-18 20:04:20|68.59|67.49|68.57|67.47|68.59|67.49|68.57|67.47|3
1652904270000|2022-05-18 20:04:30|68.58|67.48|68.57|67.47|68.58|67.48|68.57|67.47|4
1652904280000|2022-05-18 20:04:40|68.58|67.48|68.58|67.48|68.6|67.5|68.58|67.48|5
1652904290000|2022-05-18 20:04:50|68.57|67.47|68.57|67.47|68.58|67.48|68.57|67.47|3
1652904300000|2022-05-18 20:05:00|68.54|67.44|68.52|67.42|68.55|67.45|68.5|67.4|14
1652904310000|2022-05-18 20:05:10|68.51|67.41|68.48|67.38|68.51|67.41|68.47|67.37|10
1652904320000|2022-05-18 20:05:20|68.47|67.37|68.45|67.35|68.47|67.37|68.43|67.33|8
1652904330000|2022-05-18 20:05:30|68.44|67.34|68.37|67.27|68.45|67.35|68.37|67.27|13
1652904340000|2022-05-18 20:05:40|68.38|67.28|68.4|67.3|68.4|67.3|68.38|67.28|6
1652904350000|2022-05-18 20:05:50|68.41|67.31|68.46|67.36|68.46|67.36|68.41|67.31|6
1652904360000|2022-05-18 20:06:00|68.47|67.37|68.49|67.39|68.49|67.39|68.47|67.37|5
1652904370000|2022-05-18 20:06:10|68.5|67.4|68.49|67.39|68.5|67.4|68.48|67.38|6
1652904380000|2022-05-18 20:06:20|68.48|67.38|68.48|67.38|68.49|67.39|68.47|67.37|5
1652904400000|2022-05-18 20:06:40|68.47|67.37|68.47|67.37|68.47|67.37|68.46|67.36|3
1652904410000|2022-05-18 20:06:50|68.46|67.36|68.49|67.39|68.49|67.39|68.46|67.36|10
1652904420000|2022-05-18 20:07:00|68.5|67.4|68.5|67.4|68.5|67.4|68.49|67.39|9
1652904430000|2022-05-18 20:07:10|68.51|67.41|68.57|67.47|68.57|67.47|68.5|67.4|10
1652904440000|2022-05-18 20:07:20|68.58|67.48|68.58|67.48|68.58|67.48|68.58|67.48|1
1652904450000|2022-05-18 20:07:30|68.57|67.47|68.52|67.42|68.57|67.47|68.51|67.41|10
1652904460000|2022-05-18 20:07:40|68.51|67.41|68.51|67.41|68.51|67.41|68.5|67.4|3
1652904470000|2022-05-18 20:07:50|68.5|67.4|68.49|67.39|68.5|67.4|68.46|67.36|6
1652904480000|2022-05-18 20:08:00|68.48|67.38|68.48|67.38|68.48|67.38|68.46|67.36|9
1652904490000|2022-05-18 20:08:10|68.47|67.37|68.48|67.38|68.48|67.38|68.46|67.36|6
1652904500000|2022-05-18 20:08:20|68.49|67.39|68.49|67.39|68.49|67.39|68.47|67.37|9
1652904510000|2022-05-18 20:08:30|68.5|67.4|68.54|67.44|68.55|67.45|68.49|67.39|11
1652904520000|2022-05-18 20:08:40|68.53|67.43|68.51|67.41|68.53|67.43|68.49|67.39|5
1652904530000|2022-05-18 20:08:50|68.49|67.39|68.49|67.39|68.49|67.39|68.48|67.38|7
1652904540000|2022-05-18 20:09:00|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|2
1652904550000|2022-05-18 20:09:10|68.48|67.38|68.47|67.37|68.48|67.38|68.45|67.35|6
1652904560000|2022-05-18 20:09:20|68.46|67.36|68.5|67.4|68.5|67.4|68.43|67.33|10
1652904570000|2022-05-18 20:09:30|68.49|67.39|68.43|67.33|68.49|67.39|68.42|67.32|7
1652904580000|2022-05-18 20:09:40|68.45|67.35|68.43|67.33|68.46|67.36|68.42|67.32|9
1652904590000|2022-05-18 20:09:50|68.45|67.35|68.47|67.37|68.48|67.38|68.45|67.35|7
1652904600000|2022-05-18 20:10:00|68.46|67.36|68.42|67.32|68.46|67.36|68.42|67.32|7
1652904620000|2022-05-18 20:10:20|68.41|67.31|68.38|67.28|68.41|67.31|68.37|67.27|7
1652904630000|2022-05-18 20:10:30|68.37|67.27|68.33|67.23|68.37|67.27|68.32|67.22|6
1652904640000|2022-05-18 20:10:40|68.35|67.25|68.38|67.28|68.4|67.3|68.35|67.25|9
1652904650000|2022-05-18 20:10:50|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|4
1652904660000|2022-05-18 20:11:00|68.39|67.29|68.36|67.26|68.39|67.29|68.36|67.26|4
1652904670000|2022-05-18 20:11:10|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|2
1652904680000|2022-05-18 20:11:20|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652904690000|2022-05-18 20:11:30|68.42|67.32|68.41|67.31|68.43|67.33|68.41|67.31|4
1652904700000|2022-05-18 20:11:40|68.4|67.3|68.38|67.28|68.42|67.32|68.38|67.28|7
1652904710000|2022-05-18 20:11:50|68.37|67.27|68.37|67.27|68.37|67.27|68.36|67.26|5
1652904720000|2022-05-18 20:12:00|68.36|67.26|68.32|67.22|68.37|67.27|68.32|67.22|6
1652904730000|2022-05-18 20:12:10|68.33|67.23|68.32|67.22|68.33|67.23|68.31|67.21|6
1652904740000|2022-05-18 20:12:20|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|3
1652904750000|2022-05-18 20:12:30|68.36|67.26|68.36|67.26|68.38|67.28|68.35|67.25|5
1652904760000|2022-05-18 20:12:40|68.35|67.25|68.38|67.28|68.38|67.28|68.35|67.25|4
1652904770000|2022-05-18 20:12:50|68.39|67.29|68.38|67.28|68.39|67.29|68.37|67.27|6
1652904780000|2022-05-18 20:13:00|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|4
1652904790000|2022-05-18 20:13:10|68.39|67.29|68.39|67.29|68.39|67.29|68.38|67.28|5
1652904800000|2022-05-18 20:13:20|68.38|67.28|68.39|67.29|68.39|67.29|68.38|67.28|6
1652904810000|2022-05-18 20:13:30|68.38|67.28|68.38|67.28|68.39|67.29|68.37|67.27|9
1652904820000|2022-05-18 20:13:40|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|10
1652904830000|2022-05-18 20:13:50|68.39|67.29|68.39|67.29|68.4|67.3|68.38|67.28|9
1652904840000|2022-05-18 20:14:00|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652904850000|2022-05-18 20:14:10|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|4
1652904860000|2022-05-18 20:14:20|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652904870000|2022-05-18 20:14:30|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|6
1652904880000|2022-05-18 20:14:40|68.46|67.36|68.46|67.36|68.47|67.37|68.46|67.36|3
1652904890000|2022-05-18 20:14:50|68.45|67.35|68.45|67.35|68.45|67.35|68.45|67.35|1
1652904910000|2022-05-18 20:15:10|68.43|67.33|68.38|67.28|68.43|67.33|68.38|67.28|7
1652904920000|2022-05-18 20:15:20|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|8
1652904930000|2022-05-18 20:15:30|68.39|67.29|68.42|67.32|68.43|67.33|68.39|67.29|6
1652904940000|2022-05-18 20:15:40|68.43|67.33|68.47|67.37|68.48|67.38|68.42|67.32|7
1652904950000|2022-05-18 20:15:50|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|2
1652904960000|2022-05-18 20:16:00|68.44|67.34|68.42|67.32|68.44|67.34|68.42|67.32|2
1652904970000|2022-05-18 20:16:10|68.41|67.31|68.47|67.37|68.47|67.37|68.41|67.31|8
1652904980000|2022-05-18 20:16:20|68.46|67.36|68.44|67.34|68.47|67.37|68.44|67.34|5
1652904990000|2022-05-18 20:16:30|68.45|67.35|68.44|67.34|68.47|67.37|68.44|67.34|5
1652905000000|2022-05-18 20:16:40|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|2
1652905010000|2022-05-18 20:16:50|68.41|67.31|68.42|67.32|68.42|67.32|68.41|67.31|2
1652905020000|2022-05-18 20:17:00|68.41|67.31|68.34|67.24|68.41|67.31|68.34|67.24|14
1652905030000|2022-05-18 20:17:10|68.35|67.25|68.32|67.22|68.35|67.25|68.32|67.22|4
1652905040000|2022-05-18 20:17:20|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652905050000|2022-05-18 20:17:30|68.35|67.25|68.35|67.25|68.36|67.26|68.34|67.24|5
1652905070000|2022-05-18 20:17:50|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652905080000|2022-05-18 20:18:00|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652905090000|2022-05-18 20:18:10|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|2
1652905100000|2022-05-18 20:18:20|68.35|67.25|68.35|67.25|68.35|67.25|68.34|67.24|9
1652905110000|2022-05-18 20:18:30|68.36|67.26|68.41|67.31|68.41|67.31|68.35|67.25|8
1652905120000|2022-05-18 20:18:40|68.4|67.3|68.41|67.31|68.41|67.31|68.4|67.3|4
1652905130000|2022-05-18 20:18:50|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652905140000|2022-05-18 20:19:00|68.41|67.31|68.4|67.3|68.41|67.31|68.4|67.3|2
1652905150000|2022-05-18 20:19:10|68.41|67.31|68.4|67.3|68.41|67.31|68.4|67.3|2
1652905160000|2022-05-18 20:19:20|68.41|67.31|68.43|67.33|68.44|67.34|68.41|67.31|5
1652905170000|2022-05-18 20:19:30|68.42|67.32|68.44|67.34|68.44|67.34|68.42|67.32|3
1652905180000|2022-05-18 20:19:40|68.43|67.33|68.4|67.3|68.43|67.33|68.4|67.3|4
1652905190000|2022-05-18 20:19:50|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652905200000|2022-05-18 20:20:00|68.4|67.3|68.38|67.28|68.4|67.3|68.37|67.27|6
1652905210000|2022-05-18 20:20:10|68.37|67.27|68.31|67.21|68.37|67.27|68.31|67.21|4
1652905220000|2022-05-18 20:20:20|68.3|67.2|68.31|67.21|68.32|67.22|68.3|67.2|4
1652905230000|2022-05-18 20:20:30|68.3|67.2|68.29|67.19|68.31|67.21|68.29|67.19|4
1652905240000|2022-05-18 20:20:40|68.3|67.2|68.27|67.17|68.3|67.2|68.27|67.17|3
1652905250000|2022-05-18 20:20:50|68.26|67.16|68.21|67.11|68.26|67.16|68.21|67.11|4
1652905260000|2022-05-18 20:21:00|68.2|67.1|68.18|67.08|68.2|67.1|68.18|67.08|7
1652905270000|2022-05-18 20:21:10|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652905280000|2022-05-18 20:21:20|68.18|67.08|68.19|67.09|68.2|67.1|68.18|67.08|6
1652905290000|2022-05-18 20:21:30|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|6
1652905300000|2022-05-18 20:21:40|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652905310000|2022-05-18 20:21:50|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652905320000|2022-05-18 20:22:00|68.13|67.03|68.12|67.02|68.13|67.03|68.11|67.01|6
1652905330000|2022-05-18 20:22:10|68.11|67.01|68.1|67|68.12|67.02|68.1|67|4
1652905340000|2022-05-18 20:22:20|68.09|66.99|68.08|66.98|68.09|66.99|68.07|66.97|4
1652905350000|2022-05-18 20:22:30|68.13|67.03|68.2|67.1|68.2|67.1|68.13|67.03|7
1652905360000|2022-05-18 20:22:40|68.21|67.11|68.21|67.11|68.22|67.12|68.21|67.11|7
1652905370000|2022-05-18 20:22:50|68.22|67.12|68.21|67.11|68.22|67.12|68.2|67.1|5
1652905380000|2022-05-18 20:23:00|68.2|67.1|68.11|67.01|68.21|67.11|68.1|67|13
1652905390000|2022-05-18 20:23:10|68.1|67|68.03|66.93|68.1|67|68.03|66.93|13
1652905400000|2022-05-18 20:23:20|68.04|66.94|67.96|66.86|68.04|66.94|67.96|66.86|9
1652905410000|2022-05-18 20:23:30|67.97|66.87|67.97|66.87|67.97|66.87|67.96|66.86|5
1652905420000|2022-05-18 20:23:40|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|7
1652905430000|2022-05-18 20:23:50|67.95|66.85|67.95|66.85|67.96|66.86|67.95|66.85|3
1652905440000|2022-05-18 20:24:00|67.94|66.84|67.81|66.71|67.94|66.84|67.81|66.71|7
1652905450000|2022-05-18 20:24:10|67.8|66.7|67.72|66.62|67.8|66.7|67.71|66.61|12
1652905460000|2022-05-18 20:24:20|67.73|66.63|67.63|66.53|67.75|66.65|67.63|66.53|10
1652905470000|2022-05-18 20:24:30|67.64|66.54|67.62|66.52|67.65|66.55|67.62|66.52|7
1652905480000|2022-05-18 20:24:40|67.63|66.53|67.67|66.57|67.67|66.57|67.63|66.53|9
1652905490000|2022-05-18 20:24:50|67.65|66.55|67.6|66.5|67.65|66.55|67.6|66.5|12
1652905500000|2022-05-18 20:25:00|67.59|66.49|67.6|66.5|67.61|66.51|67.59|66.49|12
1652905510000|2022-05-18 20:25:10|67.61|66.51|67.65|66.55|67.67|66.57|67.6|66.5|11
1652905520000|2022-05-18 20:25:20|67.64|66.54|67.64|66.54|67.66|66.56|67.64|66.54|7
1652905530000|2022-05-18 20:25:30|67.65|66.55|67.72|66.62|67.72|66.62|67.64|66.54|10
1652905540000|2022-05-18 20:25:40|67.73|66.63|67.79|66.69|67.79|66.69|67.73|66.63|7
1652905550000|2022-05-18 20:25:50|67.78|66.68|67.72|66.62|67.8|66.7|67.72|66.62|8
1652905560000|2022-05-18 20:26:00|67.73|66.63|67.75|66.65|67.75|66.65|67.73|66.63|5
1652905570000|2022-05-18 20:26:10|67.74|66.64|67.73|66.63|67.75|66.65|67.73|66.63|6
1652905580000|2022-05-18 20:26:20|67.72|66.62|67.73|66.63|67.74|66.64|67.72|66.62|6
1652905590000|2022-05-18 20:26:30|67.74|66.64|67.72|66.62|67.74|66.64|67.72|66.62|3
1652905600000|2022-05-18 20:26:40|67.71|66.61|67.68|66.58|67.71|66.61|67.68|66.58|5
1652905610000|2022-05-18 20:26:50|67.67|66.57|67.69|66.59|67.69|66.59|67.67|66.57|3
1652905620000|2022-05-18 20:27:00|67.7|66.6|67.71|66.61|67.71|66.61|67.69|66.59|6
1652905630000|2022-05-18 20:27:10|67.72|66.62|67.72|66.62|67.72|66.62|67.72|66.62|1
1652905640000|2022-05-18 20:27:20|67.73|66.63|67.75|66.65|67.75|66.65|67.73|66.63|2
1652905650000|2022-05-18 20:27:30|67.74|66.64|67.71|66.61|67.74|66.64|67.71|66.61|5
1652905660000|2022-05-18 20:27:40|67.72|66.62|67.72|66.62|67.72|66.62|67.71|66.61|7
1652905670000|2022-05-18 20:27:50|67.71|66.61|67.74|66.64|67.74|66.64|67.71|66.61|6
1652905680000|2022-05-18 20:28:00|67.75|66.65|67.75|66.65|67.75|66.65|67.74|66.64|3
1652905690000|2022-05-18 20:28:10|67.76|66.66|67.74|66.64|67.76|66.66|67.74|66.64|3
1652905710000|2022-05-18 20:28:30|67.73|66.63|67.73|66.63|67.74|66.64|67.72|66.62|7
1652905720000|2022-05-18 20:28:40|67.75|66.65|67.75|66.65|67.75|66.65|67.75|66.65|1
1652905730000|2022-05-18 20:28:50|67.76|66.66|67.74|66.64|67.76|66.66|67.74|66.64|3
1652905750000|2022-05-18 20:29:10|67.73|66.63|67.74|66.64|67.74|66.64|67.73|66.63|8
1652905760000|2022-05-18 20:29:20|67.73|66.63|67.7|66.6|67.73|66.63|67.69|66.59|5
1652905770000|2022-05-18 20:29:30|67.69|66.59|67.68|66.58|67.69|66.59|67.67|66.57|4
1652905780000|2022-05-18 20:29:40|67.67|66.57|67.69|66.59|67.69|66.59|67.67|66.57|3
1652905790000|2022-05-18 20:29:50|67.7|66.6|67.7|66.6|67.71|66.61|67.7|66.6|5
1652905800000|2022-05-18 20:30:00|67.69|66.59|67.74|66.64|67.74|66.64|67.69|66.59|6
1652905810000|2022-05-18 20:30:10|67.73|66.63|67.76|66.66|67.76|66.66|67.73|66.63|4
1652905820000|2022-05-18 20:30:20|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652905830000|2022-05-18 20:30:30|67.76|66.66|67.74|66.64|67.77|66.67|67.74|66.64|5
1652905840000|2022-05-18 20:30:40|67.75|66.65|67.76|66.66|67.76|66.66|67.74|66.64|4
1652905850000|2022-05-18 20:30:50|67.77|66.67|67.78|66.68|67.79|66.69|67.77|66.67|8
1652905860000|2022-05-18 20:31:00|67.79|66.69|67.84|66.74|67.84|66.74|67.78|66.68|12
1652905870000|2022-05-18 20:31:10|67.83|66.73|67.83|66.73|67.83|66.73|67.83|66.73|1
1652905880000|2022-05-18 20:31:20|67.82|66.72|67.82|66.72|67.83|66.73|67.82|66.72|3
1652905890000|2022-05-18 20:31:30|67.83|66.73|67.83|66.73|67.84|66.74|67.83|66.73|5
1652905900000|2022-05-18 20:31:40|67.84|66.74|67.83|66.73|67.84|66.74|67.82|66.72|10
1652905910000|2022-05-18 20:31:50|67.84|66.74|67.9|66.8|67.9|66.8|67.84|66.74|7
1652905920000|2022-05-18 20:32:00|67.89|66.79|67.9|66.8|67.9|66.8|67.89|66.79|2
1652905930000|2022-05-18 20:32:10|67.91|66.81|67.9|66.8|67.91|66.81|67.9|66.8|2
1652905940000|2022-05-18 20:32:20|67.91|66.81|67.9|66.8|67.91|66.81|67.9|66.8|2
1652905950000|2022-05-18 20:32:30|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|4
1652905960000|2022-05-18 20:32:40|67.86|66.76|67.79|66.69|67.86|66.76|67.79|66.69|10
1652905970000|2022-05-18 20:32:50|67.78|66.68|67.78|66.68|67.78|66.68|67.77|66.67|3
1652905980000|2022-05-18 20:33:00|67.79|66.69|68.09|66.99|68.09|66.99|67.79|66.69|15
1652905990000|2022-05-18 20:33:10|68.1|67|68.24|67.14|68.25|67.15|68.1|67|19
1652906000000|2022-05-18 20:33:20|68.23|67.13|68.17|67.07|68.23|67.13|68.17|67.07|8
1652906010000|2022-05-18 20:33:30|68.18|67.08|68.17|67.07|68.19|67.09|68.17|67.07|9
1652906020000|2022-05-18 20:33:40|68.18|67.08|68.12|67.02|68.18|67.08|68.12|67.02|7
1652906030000|2022-05-18 20:33:50|68.11|67.01|68.08|66.98|68.11|67.01|68.07|66.97|7
1652906040000|2022-05-18 20:34:00|68.07|66.97|68.01|66.91|68.07|66.97|68.01|66.91|5
1652906050000|2022-05-18 20:34:10|68.03|66.93|68|66.9|68.03|66.93|67.97|66.87|13
1652906060000|2022-05-18 20:34:20|67.99|66.89|67.9|66.8|67.99|66.89|67.9|66.8|11
1652906070000|2022-05-18 20:34:30|67.91|66.81|67.82|66.72|67.91|66.81|67.81|66.71|16
1652906080000|2022-05-18 20:34:40|67.8|66.7|67.73|66.63|67.8|66.7|67.73|66.63|13
1652906090000|2022-05-18 20:34:50|67.78|66.68|67.74|66.64|67.8|66.7|67.71|66.61|18
1652906100000|2022-05-18 20:35:00|67.75|66.65|67.7|66.6|67.76|66.66|67.67|66.57|15
1652906110000|2022-05-18 20:35:10|67.73|66.63|67.67|66.57|67.74|66.64|67.67|66.57|11
1652906120000|2022-05-18 20:35:20|67.68|66.58|67.78|66.68|67.78|66.68|67.68|66.58|11
1652906130000|2022-05-18 20:35:30|67.77|66.67|67.72|66.62|67.77|66.67|67.72|66.62|4
1652906140000|2022-05-18 20:35:40|67.73|66.63|67.73|66.63|67.73|66.63|67.72|66.62|3
1652906150000|2022-05-18 20:35:50|67.74|66.64|67.8|66.7|67.82|66.72|67.74|66.64|11
1652906160000|2022-05-18 20:36:00|67.81|66.71|67.83|66.73|67.83|66.73|67.8|66.7|10
1652906170000|2022-05-18 20:36:10|67.84|66.74|67.83|66.73|67.87|66.77|67.83|66.73|11
1652906180000|2022-05-18 20:36:20|67.84|66.74|67.83|66.73|67.85|66.75|67.83|66.73|10
1652906190000|2022-05-18 20:36:30|67.84|66.74|67.86|66.76|67.88|66.78|67.84|66.74|10
1652906200000|2022-05-18 20:36:40|67.87|66.77|67.86|66.76|67.87|66.77|67.86|66.76|2
1652906210000|2022-05-18 20:36:50|67.85|66.75|67.85|66.75|67.86|66.76|67.84|66.74|7
1652906220000|2022-05-18 20:37:00|67.84|66.74|67.85|66.75|67.86|66.76|67.84|66.74|4
1652906230000|2022-05-18 20:37:10|67.86|66.76|67.8|66.7|67.86|66.76|67.8|66.7|10
1652906240000|2022-05-18 20:37:20|67.79|66.69|67.72|66.62|67.79|66.69|67.7|66.6|14
1652906250000|2022-05-18 20:37:30|67.73|66.63|67.74|66.64|67.74|66.64|67.72|66.62|6
1652906260000|2022-05-18 20:37:40|67.73|66.63|67.72|66.62|67.74|66.64|67.72|66.62|6
1652906270000|2022-05-18 20:37:50|67.73|66.63|67.66|66.56|67.73|66.63|67.63|66.53|20
1652906280000|2022-05-18 20:38:00|67.64|66.54|67.6|66.5|67.64|66.54|67.6|66.5|11
1652906290000|2022-05-18 20:38:10|67.61|66.51|67.63|66.53|67.63|66.53|67.6|66.5|10
1652906300000|2022-05-18 20:38:20|67.64|66.54|67.71|66.61|67.71|66.61|67.63|66.53|11
1652906310000|2022-05-18 20:38:30|67.73|66.63|67.73|66.63|67.74|66.64|67.71|66.61|9
1652906320000|2022-05-18 20:38:40|67.72|66.62|67.72|66.62|67.72|66.62|67.71|66.61|7
1652906330000|2022-05-18 20:38:50|67.73|66.63|67.72|66.62|67.73|66.63|67.72|66.62|2
1652906340000|2022-05-18 20:39:00|67.71|66.61|67.69|66.59|67.71|66.61|67.68|66.58|11
1652906350000|2022-05-18 20:39:10|67.68|66.58|67.69|66.59|67.69|66.59|67.68|66.58|2
1652906360000|2022-05-18 20:39:20|67.7|66.6|67.72|66.62|67.72|66.62|67.69|66.59|7
1652906370000|2022-05-18 20:39:30|67.71|66.61|67.74|66.64|67.74|66.64|67.71|66.61|4
1652906380000|2022-05-18 20:39:40|67.73|66.63|67.75|66.65|67.75|66.65|67.73|66.63|5
1652906390000|2022-05-18 20:39:50|67.76|66.66|67.72|66.62|67.76|66.66|67.72|66.62|9
1652906400000|2022-05-18 20:40:00|67.71|66.61|67.69|66.59|67.71|66.61|67.68|66.58|4
1652906410000|2022-05-18 20:40:10|67.7|66.6|67.73|66.63|67.73|66.63|67.7|66.6|5
1652906420000|2022-05-18 20:40:20|67.74|66.64|67.76|66.66|67.77|66.67|67.73|66.63|7
1652906430000|2022-05-18 20:40:30|67.77|66.67|67.75|66.65|67.77|66.67|67.75|66.65|4
1652906440000|2022-05-18 20:40:40|67.76|66.66|67.8|66.7|67.81|66.71|67.76|66.66|10
1652906450000|2022-05-18 20:40:50|67.79|66.69|67.73|66.63|67.8|66.7|67.73|66.63|14
1652906460000|2022-05-18 20:41:00|67.74|66.64|67.76|66.66|67.76|66.66|67.73|66.63|5
1652906470000|2022-05-18 20:41:10|67.79|66.69|67.74|66.64|67.8|66.7|67.73|66.63|8
1652906480000|2022-05-18 20:41:20|67.75|66.65|67.75|66.65|67.75|66.65|67.74|66.64|3
1652906490000|2022-05-18 20:41:30|67.74|66.64|67.69|66.59|67.75|66.65|67.69|66.59|10
1652906500000|2022-05-18 20:41:40|67.68|66.58|67.7|66.6|67.7|66.6|67.67|66.57|6
1652906510000|2022-05-18 20:41:50|67.69|66.59|67.76|66.66|67.76|66.66|67.69|66.59|11
1652906520000|2022-05-18 20:42:00|67.77|66.67|67.76|66.66|67.79|66.69|67.74|66.64|11
1652906530000|2022-05-18 20:42:10|67.75|66.65|67.77|66.67|67.77|66.67|67.75|66.65|7
1652906540000|2022-05-18 20:42:20|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|2
1652906550000|2022-05-18 20:42:30|67.76|66.66|67.76|66.66|67.78|66.68|67.76|66.66|13
1652906560000|2022-05-18 20:42:40|67.77|66.67|67.75|66.65|67.77|66.67|67.75|66.65|7
1652906570000|2022-05-18 20:42:50|67.74|66.64|67.76|66.66|67.76|66.66|67.74|66.64|15
1652906580000|2022-05-18 20:43:00|67.75|66.65|67.74|66.64|67.76|66.66|67.74|66.64|14
1652906590000|2022-05-18 20:43:10|67.75|66.65|67.76|66.66|67.76|66.66|67.74|66.64|6
1652906600000|2022-05-18 20:43:20|67.77|66.67|67.78|66.68|67.8|66.7|67.75|66.65|11
1652906610000|2022-05-18 20:43:30|67.79|66.69|67.84|66.74|67.84|66.74|67.79|66.69|8
1652906620000|2022-05-18 20:43:40|67.83|66.73|67.86|66.76|67.86|66.76|67.83|66.73|8
1652906630000|2022-05-18 20:43:50|67.87|66.77|67.96|66.86|67.96|66.86|67.87|66.77|9
1652906640000|2022-05-18 20:44:00|67.97|66.87|67.91|66.81|68.01|66.91|67.91|66.81|10
1652906650000|2022-05-18 20:44:10|67.92|66.82|68.03|66.93|68.03|66.93|67.92|66.82|14
1652906660000|2022-05-18 20:44:20|68.02|66.92|68.04|66.94|68.04|66.94|68.01|66.91|6
1652906670000|2022-05-18 20:44:30|68.03|66.93|68|66.9|68.04|66.94|68|66.9|7
1652906680000|2022-05-18 20:44:40|68.01|66.91|68|66.9|68.01|66.91|67.99|66.89|7
1652906690000|2022-05-18 20:44:50|67.99|66.89|67.94|66.84|67.99|66.89|67.94|66.84|5
1652906700000|2022-05-18 20:45:00|67.95|66.85|68.01|66.91|68.01|66.91|67.95|66.85|8
1652906710000|2022-05-18 20:45:10|68|66.9|68.03|66.93|68.03|66.93|67.99|66.89|5
1652906720000|2022-05-18 20:45:20|68.04|66.94|68.06|66.96|68.06|66.96|68.04|66.94|2
1652906730000|2022-05-18 20:45:30|68.07|66.97|68.06|66.96|68.07|66.97|68.05|66.95|8
1652906740000|2022-05-18 20:45:40|68.07|66.97|68.02|66.92|68.07|66.97|68.01|66.91|10
1652906750000|2022-05-18 20:45:50|68.03|66.93|68.03|66.93|68.03|66.93|68.02|66.92|3
1652906760000|2022-05-18 20:46:00|68.04|66.94|68.03|66.93|68.04|66.94|68.03|66.93|2
1652906770000|2022-05-18 20:46:10|68.02|66.92|68.02|66.92|68.03|66.93|68|66.9|6
1652906780000|2022-05-18 20:46:20|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|2
1652906790000|2022-05-18 20:46:30|68.01|66.91|68.01|66.91|68.03|66.93|68.01|66.91|5
1652906800000|2022-05-18 20:46:40|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|4
1652906810000|2022-05-18 20:46:50|68.04|66.94|68.04|66.94|68.04|66.94|68.03|66.93|3
1652906820000|2022-05-18 20:47:00|68.03|66.93|68.02|66.92|68.03|66.93|68.01|66.91|6
1652906830000|2022-05-18 20:47:10|68.03|66.93|68.02|66.92|68.03|66.93|68.02|66.92|2
1652906840000|2022-05-18 20:47:20|68.03|66.93|68.05|66.95|68.05|66.95|68.02|66.92|4
1652906850000|2022-05-18 20:47:30|68.06|66.96|68.13|67.03|68.14|67.04|68.05|66.95|10
1652906860000|2022-05-18 20:47:40|68.14|67.04|68.14|67.04|68.14|67.04|68.13|67.03|5
1652906880000|2022-05-18 20:48:00|68.13|67.03|68.1|67|68.13|67.03|68.09|66.99|6
1652906890000|2022-05-18 20:48:10|68.09|66.99|68.11|67.01|68.11|67.01|68.02|66.92|15
1652906900000|2022-05-18 20:48:20|68.1|67|68.04|66.94|68.11|67.01|68.04|66.94|6
1652906910000|2022-05-18 20:48:30|68.03|66.93|68.13|67.03|68.13|67.03|68.03|66.93|7
1652906920000|2022-05-18 20:48:40|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|4
1652906930000|2022-05-18 20:48:50|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|3
1652906940000|2022-05-18 20:49:00|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652906950000|2022-05-18 20:49:10|68.13|67.03|68.15|67.05|68.15|67.05|68.13|67.03|5
1652906960000|2022-05-18 20:49:20|68.16|67.06|68.2|67.1|68.21|67.11|68.16|67.06|6
1652906970000|2022-05-18 20:49:30|68.19|67.09|68.12|67.02|68.19|67.09|68.12|67.02|6
1652906980000|2022-05-18 20:49:40|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652906990000|2022-05-18 20:49:50|68.1|67|68.11|67.01|68.11|67.01|68.1|67|4
1652907000000|2022-05-18 20:50:00|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652907010000|2022-05-18 20:50:10|68.11|67.01|68.06|66.96|68.11|67.01|68.05|66.95|6
1652907020000|2022-05-18 20:50:20|68.05|66.95|68.13|67.03|68.13|67.03|68.05|66.95|7
1652907030000|2022-05-18 20:50:30|68.14|67.04|68.16|67.06|68.16|67.06|68.14|67.04|9
1652907040000|2022-05-18 20:50:40|68.18|67.08|68.15|67.05|68.18|67.08|68.15|67.05|5
1652907050000|2022-05-18 20:50:50|68.16|67.06|68.22|67.12|68.23|67.13|68.16|67.06|10
1652907060000|2022-05-18 20:51:00|68.23|67.13|68.21|67.11|68.24|67.14|68.19|67.09|12
1652907070000|2022-05-18 20:51:10|68.22|67.12|68.2|67.1|68.22|67.12|68.19|67.09|5
1652907080000|2022-05-18 20:51:20|68.19|67.09|68.21|67.11|68.23|67.13|68.19|67.09|9
1652907090000|2022-05-18 20:51:30|68.2|67.1|68.13|67.03|68.2|67.1|68.13|67.03|15
1652907100000|2022-05-18 20:51:40|68.12|67.02|68.12|67.02|68.13|67.03|68.1|67|7
1652907110000|2022-05-18 20:51:50|68.13|67.03|68.15|67.05|68.17|67.07|68.12|67.02|6
1652907120000|2022-05-18 20:52:00|68.16|67.06|68.14|67.04|68.16|67.06|68.13|67.03|7
1652907140000|2022-05-18 20:52:20|68.13|67.03|68.13|67.03|68.16|67.06|68.13|67.03|11
1652907150000|2022-05-18 20:52:30|68.1|67|68.08|66.98|68.1|67|68.08|66.98|3
1652907160000|2022-05-18 20:52:40|68.09|66.99|68.09|66.99|68.1|67|68.08|66.98|8
1652907170000|2022-05-18 20:52:50|68.1|67|68.13|67.03|68.13|67.03|68.09|66.99|7
1652907180000|2022-05-18 20:53:00|68.14|67.04|68.15|67.05|68.16|67.06|68.14|67.04|9
1652907190000|2022-05-18 20:53:10|68.17|67.07|68.22|67.12|68.22|67.12|68.16|67.06|11
1652907200000|2022-05-18 20:53:20|68.23|67.13|68.23|67.13|68.24|67.14|68.22|67.12|5
1652907210000|2022-05-18 20:53:30|68.21|67.11|68.23|67.13|68.23|67.13|68.21|67.11|3
1652907220000|2022-05-18 20:53:40|68.24|67.14|68.23|67.13|68.25|67.15|68.23|67.13|4
1652907230000|2022-05-18 20:53:50|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652907240000|2022-05-18 20:54:00|68.22|67.12|68.23|67.13|68.23|67.13|68.21|67.11|4
1652907250000|2022-05-18 20:54:10|68.22|67.12|68.14|67.04|68.23|67.13|68.14|67.04|10
1652907260000|2022-05-18 20:54:20|68.15|67.05|68.14|67.04|68.15|67.05|68.13|67.03|10
1652907270000|2022-05-18 20:54:30|68.13|67.03|68.17|67.07|68.17|67.07|68.13|67.03|4
1652907280000|2022-05-18 20:54:40|68.16|67.06|68.16|67.06|68.17|67.07|68.15|67.05|5
1652907290000|2022-05-18 20:54:50|68.2|67.1|68.22|67.12|68.22|67.12|68.2|67.1|3
1652907300000|2022-05-18 20:55:00|68.23|67.13|68.27|67.17|68.27|67.17|68.23|67.13|13
1652907310000|2022-05-18 20:55:10|68.26|67.16|68.26|67.16|68.26|67.16|68.25|67.15|3
1652907320000|2022-05-18 20:55:20|68.25|67.15|68.21|67.11|68.25|67.15|68.19|67.09|6
1652907330000|2022-05-18 20:55:30|68.2|67.1|68.22|67.12|68.22|67.12|68.2|67.1|5
1652907340000|2022-05-18 20:55:40|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|4
1652907350000|2022-05-18 20:55:50|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|4
1652907360000|2022-05-18 20:56:00|68.22|67.12|68.22|67.12|68.23|67.13|68.22|67.12|3
1652907370000|2022-05-18 20:56:10|68.21|67.11|68.22|67.12|68.22|67.12|68.21|67.11|2
1652907380000|2022-05-18 20:56:20|68.23|67.13|68.21|67.11|68.23|67.13|68.21|67.11|5
1652907390000|2022-05-18 20:56:30|68.22|67.12|68.2|67.1|68.22|67.12|68.19|67.09|13
1652907400000|2022-05-18 20:56:40|68.19|67.09|68.2|67.1|68.21|67.11|68.19|67.09|4
1652907410000|2022-05-18 20:56:50|68.19|67.09|68.2|67.1|68.2|67.1|68.19|67.09|2
1652907430000|2022-05-18 20:57:10|68.19|67.09|68.21|67.11|68.21|67.11|68.16|67.06|9
1652907440000|2022-05-18 20:57:20|68.22|67.12|68.22|67.12|68.23|67.13|68.22|67.12|3
1652907450000|2022-05-18 20:57:30|68.23|67.13|68.31|67.21|68.31|67.21|68.23|67.13|7
1652907460000|2022-05-18 20:57:40|68.3|67.2|68.29|67.19|68.3|67.2|68.28|67.18|4
1652907470000|2022-05-18 20:57:50|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|2
1652907480000|2022-05-18 20:58:00|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|2
1652907490000|2022-05-18 20:58:10|68.31|67.21|68.31|67.21|68.32|67.22|68.31|67.21|3
1652907500000|2022-05-18 20:58:20|68.3|67.2|68.29|67.19|68.31|67.21|68.29|67.19|7
1652907510000|2022-05-18 20:58:30|68.3|67.2|68.28|67.18|68.3|67.2|68.27|67.17|11
1652907520000|2022-05-18 20:58:40|68.29|67.19|68.28|67.18|68.29|67.19|68.28|67.18|2
1652907530000|2022-05-18 20:58:50|68.27|67.17|68.24|67.14|68.27|67.17|68.23|67.13|4
1652907540000|2022-05-18 20:59:00|68.25|67.15|68.29|67.19|68.3|67.2|68.25|67.15|8
1652907550000|2022-05-18 20:59:10|68.28|67.18|68.27|67.17|68.28|67.18|68.24|67.14|7
1652907560000|2022-05-18 20:59:20|68.28|67.18|68.3|67.2|68.3|67.2|68.28|67.18|4
1652907570000|2022-05-18 20:59:30|68.31|67.21|68.3|67.2|68.31|67.21|68.29|67.19|4
1652907580000|2022-05-18 20:59:40|68.31|67.21|68.3|67.2|68.31|67.21|68.29|67.19|8
1652907590000|2022-05-18 20:59:50|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652907600000|2022-05-18 21:00:00|68.3|67.2|68.3|67.2|68.31|67.21|68.29|67.19|4
1652907610000|2022-05-18 21:00:10|68.29|67.19|68.24|67.14|68.3|67.2|68.24|67.14|7
1652907620000|2022-05-18 21:00:20|68.26|67.16|68.31|67.21|68.31|67.21|68.26|67.16|6
1652907630000|2022-05-18 21:00:30|68.3|67.2|68.29|67.19|68.3|67.2|68.29|67.19|2
1652907640000|2022-05-18 21:00:40|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|2
1652907650000|2022-05-18 21:00:50|68.3|67.2|68.32|67.22|68.32|67.22|68.3|67.2|3
1652907660000|2022-05-18 21:01:00|68.31|67.21|68.27|67.17|68.31|67.21|68.27|67.17|7
1652907670000|2022-05-18 21:01:10|68.28|67.18|68.23|67.13|68.28|67.18|68.23|67.13|5
1652907680000|2022-05-18 21:01:20|68.22|67.12|68.23|67.13|68.23|67.13|68.21|67.11|6
1652907690000|2022-05-18 21:01:30|68.24|67.14|68.24|67.14|68.24|67.14|68.23|67.13|7
1652907700000|2022-05-18 21:01:40|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|8
1652907710000|2022-05-18 21:01:50|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|6
1652907720000|2022-05-18 21:02:00|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652907730000|2022-05-18 21:02:10|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|7
1652907750000|2022-05-18 21:02:30|68.23|67.13|68.23|67.13|68.24|67.14|68.23|67.13|3
1652907760000|2022-05-18 21:02:40|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652907770000|2022-05-18 21:02:50|68.23|67.13|68.23|67.13|68.23|67.13|68.21|67.11|4
1652907780000|2022-05-18 21:03:00|68.22|67.12|68.22|67.12|68.23|67.13|68.21|67.11|5
1652907790000|2022-05-18 21:03:10|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|4
1652907800000|2022-05-18 21:03:20|68.23|67.13|68.2|67.1|68.23|67.13|68.2|67.1|6
1652907810000|2022-05-18 21:03:30|68.19|67.09|68.11|67.01|68.19|67.09|68.09|66.99|12
1652907820000|2022-05-18 21:03:40|68.1|67|68.1|67|68.1|67|68.1|67|1
1652907830000|2022-05-18 21:03:50|68.09|66.99|68.1|67|68.1|67|68.09|66.99|4
1652907840000|2022-05-18 21:04:00|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|5
1652907850000|2022-05-18 21:04:10|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|6
1652907860000|2022-05-18 21:04:20|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|2
1652907870000|2022-05-18 21:04:30|68.12|67.02|68.11|67.01|68.12|67.02|68.1|67|4
1652907880000|2022-05-18 21:04:40|68.1|67|68.11|67.01|68.11|67.01|68.1|67|2
1652907890000|2022-05-18 21:04:50|68.1|67|68.09|66.99|68.1|67|68.09|66.99|2
1652907900000|2022-05-18 21:05:00|68.1|67|68.11|67.01|68.11|67.01|68.1|67|2
1652907910000|2022-05-18 21:05:10|68.12|67.02|68.12|67.02|68.12|67.02|68.11|67.01|3
1652907930000|2022-05-18 21:05:30|68.11|67.01|68.11|67.01|68.11|67.01|68.11|67.01|1
1652907940000|2022-05-18 21:05:40|68.12|67.02|68.13|67.03|68.14|67.04|68.11|67.01|6
1652907950000|2022-05-18 21:05:50|68.14|67.04|68.15|67.05|68.15|67.05|68.11|67.01|9
1652907960000|2022-05-18 21:06:00|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|8
1652907970000|2022-05-18 21:06:10|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|10
1652907980000|2022-05-18 21:06:20|68.16|67.06|68.18|67.08|68.18|67.08|68.15|67.05|10
1652907990000|2022-05-18 21:06:30|68.19|67.09|68.19|67.09|68.22|67.12|68.19|67.09|9
1652908000000|2022-05-18 21:06:40|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652908010000|2022-05-18 21:06:50|68.21|67.11|68.19|67.09|68.21|67.11|68.18|67.08|5
1652908020000|2022-05-18 21:07:00|68.2|67.1|68.21|67.11|68.21|67.11|68.2|67.1|2
1652908030000|2022-05-18 21:07:10|68.2|67.1|68.16|67.06|68.2|67.1|68.11|67.01|11
1652908040000|2022-05-18 21:07:20|68.15|67.05|68.15|67.05|68.16|67.06|68.15|67.05|3
1652908050000|2022-05-18 21:07:30|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652908060000|2022-05-18 21:07:40|68.15|67.05|68.11|67.01|68.16|67.06|68.1|67|7
1652908070000|2022-05-18 21:07:50|68.1|67|68.09|66.99|68.12|67.02|68.09|66.99|6
1652908090000|2022-05-18 21:08:10|68.1|67|68.11|67.01|68.11|67.01|68.09|66.99|6
1652908100000|2022-05-18 21:08:20|68.1|67|68.1|67|68.1|67|68.1|67|1
1652908110000|2022-05-18 21:08:30|68.11|67.01|68.16|67.06|68.16|67.06|68.11|67.01|5
1652908120000|2022-05-18 21:08:40|68.17|67.07|68.19|67.09|68.19|67.09|68.17|67.07|3
1652908130000|2022-05-18 21:08:50|68.2|67.1|68.19|67.09|68.21|67.11|68.18|67.08|5
1652908170000|2022-05-18 21:09:30|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652908180000|2022-05-18 21:09:40|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652908190000|2022-05-18 21:09:50|68.2|67.1|68.18|67.08|68.2|67.1|68.18|67.08|5
1652908200000|2022-05-18 21:10:00|68.19|67.09|68.18|67.08|68.19|67.09|68.18|67.08|2
1652908210000|2022-05-18 21:10:10|68.19|67.09|68.16|67.06|68.19|67.09|68.16|67.06|8
1652908220000|2022-05-18 21:10:20|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652908230000|2022-05-18 21:10:30|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652908240000|2022-05-18 21:10:40|68.15|67.05|68.15|67.05|68.16|67.06|68.15|67.05|3
1652908260000|2022-05-18 21:11:00|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652908270000|2022-05-18 21:11:10|68.17|67.07|68.19|67.09|68.19|67.09|68.17|67.07|5
1652908280000|2022-05-18 21:11:20|68.18|67.08|68.18|67.08|68.19|67.09|68.18|67.08|3
1652908290000|2022-05-18 21:11:30|68.19|67.09|68.19|67.09|68.19|67.09|68.19|67.09|1
1652908310000|2022-05-18 21:11:50|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|4
1652908320000|2022-05-18 21:12:00|68.2|67.1|68.2|67.1|68.2|67.1|68.19|67.09|7
1652908330000|2022-05-18 21:12:10|68.21|67.11|68.21|67.11|68.21|67.11|68.2|67.1|3
1652908350000|2022-05-18 21:12:30|68.2|67.1|68.19|67.09|68.2|67.1|68.19|67.09|2
1652908370000|2022-05-18 21:12:50|68.2|67.1|68.28|67.18|68.28|67.18|68.19|67.09|5
1652908380000|2022-05-18 21:13:00|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|6
1652908390000|2022-05-18 21:13:10|68.27|67.17|68.27|67.17|68.28|67.18|68.25|67.15|5
1652908400000|2022-05-18 21:13:20|68.26|67.16|68.28|67.18|68.28|67.18|68.26|67.16|3
1652908410000|2022-05-18 21:13:30|68.29|67.19|68.28|67.18|68.29|67.19|68.28|67.18|2
1652908420000|2022-05-18 21:13:40|68.29|67.19|68.28|67.18|68.29|67.19|68.28|67.18|2
1652908430000|2022-05-18 21:13:50|68.3|67.2|68.35|67.25|68.35|67.25|68.29|67.19|10
1652908440000|2022-05-18 21:14:00|68.37|67.27|68.35|67.25|68.37|67.27|68.33|67.23|10
1652908450000|2022-05-18 21:14:10|68.36|67.26|68.36|67.26|68.37|67.27|68.35|67.25|5
1652908460000|2022-05-18 21:14:20|68.37|67.27|68.38|67.28|68.38|67.28|68.36|67.26|6
1652908480000|2022-05-18 21:14:40|68.39|67.29|68.4|67.3|68.41|67.31|68.38|67.28|5
1652908490000|2022-05-18 21:14:50|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|2
1652908500000|2022-05-18 21:15:00|68.39|67.29|68.39|67.29|68.4|67.3|68.39|67.29|3
1652908540000|2022-05-18 21:15:40|68.38|67.28|68.38|67.28|68.39|67.29|68.38|67.28|3
1652908550000|2022-05-18 21:15:50|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|2
1652908560000|2022-05-18 21:16:00|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652908570000|2022-05-18 21:16:10|68.36|67.26|68.33|67.23|68.36|67.26|68.31|67.21|5
1652908580000|2022-05-18 21:16:20|68.32|67.22|68.4|67.3|68.41|67.31|68.3|67.2|10
1652908600000|2022-05-18 21:16:40|68.41|67.31|68.41|67.31|68.41|67.31|68.41|67.31|1
1652908610000|2022-05-18 21:16:50|68.44|67.34|68.48|67.38|68.49|67.39|68.44|67.34|9
1652908620000|2022-05-18 21:17:00|68.49|67.39|68.45|67.35|68.49|67.39|68.44|67.34|8
1652908630000|2022-05-18 21:17:10|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|4
1652908640000|2022-05-18 21:17:20|68.46|67.36|68.43|67.33|68.46|67.36|68.42|67.32|5
1652908650000|2022-05-18 21:17:30|68.41|67.31|68.4|67.3|68.42|67.32|68.4|67.3|4
1652908660000|2022-05-18 21:17:40|68.39|67.29|68.37|67.27|68.39|67.29|68.36|67.26|4
1652908670000|2022-05-18 21:17:50|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|2
1652908680000|2022-05-18 21:18:00|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|2
1652908700000|2022-05-18 21:18:20|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652908710000|2022-05-18 21:18:30|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652908730000|2022-05-18 21:18:50|68.36|67.26|68.36|67.26|68.37|67.27|68.36|67.26|3
1652908740000|2022-05-18 21:19:00|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652908750000|2022-05-18 21:19:10|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652908760000|2022-05-18 21:19:20|68.37|67.27|68.37|67.27|68.37|67.27|68.36|67.26|5
1652908770000|2022-05-18 21:19:30|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|4
1652908780000|2022-05-18 21:19:40|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652908800000|2022-05-18 21:20:00|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|5
1652908810000|2022-05-18 21:20:10|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|5
1652908820000|2022-05-18 21:20:20|68.37|67.27|68.37|67.27|68.37|67.27|68.36|67.26|3
1652908840000|2022-05-18 21:20:40|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652908850000|2022-05-18 21:20:50|68.39|67.29|68.39|67.29|68.39|67.29|68.39|67.29|1
1652908860000|2022-05-18 21:21:00|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652908870000|2022-05-18 21:21:10|68.39|67.29|68.43|67.33|68.43|67.33|68.39|67.29|5
1652908880000|2022-05-18 21:21:20|68.42|67.32|68.43|67.33|68.43|67.33|68.41|67.31|4
1652908890000|2022-05-18 21:21:30|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|8
1652908920000|2022-05-18 21:22:00|68.44|67.34|68.44|67.34|68.44|67.34|68.44|67.34|1
1652908930000|2022-05-18 21:22:10|68.43|67.33|68.42|67.32|68.44|67.34|68.42|67.32|4
1652908940000|2022-05-18 21:22:20|68.43|67.33|68.45|67.35|68.46|67.36|68.43|67.33|9
1652908950000|2022-05-18 21:22:30|68.46|67.36|68.46|67.36|68.47|67.37|68.46|67.36|7
1652908960000|2022-05-18 21:22:40|68.47|67.37|68.54|67.44|68.54|67.44|68.46|67.36|7
1652908970000|2022-05-18 21:22:50|68.55|67.45|68.54|67.44|68.55|67.45|68.54|67.44|2
1652908980000|2022-05-18 21:23:00|68.55|67.45|68.55|67.45|68.55|67.45|68.54|67.44|7
1652908990000|2022-05-18 21:23:10|68.54|67.44|68.55|67.45|68.55|67.45|68.54|67.44|4
1652909000000|2022-05-18 21:23:20|68.6|67.5|68.66|67.56|68.66|67.56|68.6|67.5|12
1652909010000|2022-05-18 21:23:30|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|2
1652909020000|2022-05-18 21:23:40|68.65|67.55|68.66|67.56|68.66|67.56|68.65|67.55|2
1652909030000|2022-05-18 21:23:50|68.65|67.55|68.67|67.57|68.67|67.57|68.65|67.55|3
1652909040000|2022-05-18 21:24:00|68.66|67.56|68.66|67.56|68.66|67.56|68.66|67.56|1
1652909050000|2022-05-18 21:24:10|68.65|67.55|68.64|67.54|68.65|67.55|68.63|67.53|5
1652909060000|2022-05-18 21:24:20|68.63|67.53|68.64|67.54|68.64|67.54|68.63|67.53|12
1652909070000|2022-05-18 21:24:30|68.63|67.53|68.64|67.54|68.64|67.54|68.63|67.53|14
1652909080000|2022-05-18 21:24:40|68.65|67.55|68.65|67.55|68.65|67.55|68.65|67.55|1
1652909090000|2022-05-18 21:24:50|68.66|67.56|68.67|67.57|68.67|67.57|68.66|67.56|2
1652909100000|2022-05-18 21:25:00|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|4
1652909110000|2022-05-18 21:25:10|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|2
1652909150000|2022-05-18 21:25:50|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|4
1652909160000|2022-05-18 21:26:00|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|2
1652909170000|2022-05-18 21:26:10|68.66|67.56|68.65|67.55|68.66|67.56|68.65|67.55|4
1652909180000|2022-05-18 21:26:20|68.64|67.54|68.64|67.54|68.64|67.54|68.63|67.53|3
1652909190000|2022-05-18 21:26:30|68.65|67.55|68.64|67.54|68.65|67.55|68.63|67.53|6
1652909230000|2022-05-18 21:27:10|68.63|67.53|68.63|67.53|68.63|67.53|68.63|67.53|1
1652909240000|2022-05-18 21:27:20|68.64|67.54|68.63|67.53|68.64|67.54|68.63|67.53|2
1652909250000|2022-05-18 21:27:30|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|4
1652909280000|2022-05-18 21:28:00|68.64|67.54|68.63|67.53|68.64|67.54|68.63|67.53|2
1652909290000|2022-05-18 21:28:10|68.64|67.54|68.63|67.53|68.64|67.54|68.62|67.52|4
1652909310000|2022-05-18 21:28:30|68.62|67.52|68.63|67.53|68.63|67.53|68.62|67.52|2
1652909330000|2022-05-18 21:28:50|68.62|67.52|68.62|67.52|68.62|67.52|68.62|67.52|1
1652909360000|2022-05-18 21:29:20|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|4
1652909380000|2022-05-18 21:29:40|68.61|67.51|68.61|67.51|68.61|67.51|68.61|67.51|1
1652909390000|2022-05-18 21:29:50|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|2
1652909400000|2022-05-18 21:30:00|68.6|67.5|68.61|67.51|68.61|67.51|68.6|67.5|4
1652909410000|2022-05-18 21:30:10|68.6|67.5|68.6|67.5|68.6|67.5|68.6|67.5|1
1652909420000|2022-05-18 21:30:20|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|2
1652909440000|2022-05-18 21:30:40|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|4
1652909450000|2022-05-18 21:30:50|68.61|67.51|68.62|67.52|68.62|67.52|68.61|67.51|2
1652909460000|2022-05-18 21:31:00|68.61|67.51|68.61|67.51|68.62|67.52|68.61|67.51|3
1652909470000|2022-05-18 21:31:10|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652909480000|2022-05-18 21:31:20|68.6|67.5|68.59|67.49|68.6|67.5|68.58|67.48|4
1652909490000|2022-05-18 21:31:30|68.57|67.47|68.51|67.41|68.57|67.47|68.51|67.41|7
1652909520000|2022-05-18 21:32:00|68.49|67.39|68.48|67.38|68.49|67.39|68.47|67.37|6
1652909530000|2022-05-18 21:32:10|68.47|67.37|68.47|67.37|68.47|67.37|68.47|67.37|1
1652909560000|2022-05-18 21:32:40|68.46|67.36|68.47|67.37|68.47|67.37|68.46|67.36|2
1652909570000|2022-05-18 21:32:50|68.46|67.36|68.47|67.37|68.47|67.37|68.46|67.36|2
1652909580000|2022-05-18 21:33:00|68.46|67.36|68.46|67.36|68.46|67.36|68.46|67.36|1
1652909600000|2022-05-18 21:33:20|68.45|67.35|68.44|67.34|68.46|67.36|68.44|67.34|6
1652909610000|2022-05-18 21:33:30|68.43|67.33|68.41|67.31|68.44|67.34|68.4|67.3|6
1652909620000|2022-05-18 21:33:40|68.4|67.3|68.4|67.3|68.4|67.3|68.39|67.29|3
1652909630000|2022-05-18 21:33:50|68.37|67.27|68.31|67.21|68.37|67.27|68.3|67.2|10
1652909640000|2022-05-18 21:34:00|68.3|67.2|68.29|67.19|68.3|67.2|68.29|67.19|2
1652909650000|2022-05-18 21:34:10|68.3|67.2|68.29|67.19|68.3|67.2|68.28|67.18|4
1652909660000|2022-05-18 21:34:20|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652909670000|2022-05-18 21:34:30|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|2
1652909700000|2022-05-18 21:35:00|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|3
1652909710000|2022-05-18 21:35:10|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|4
1652909730000|2022-05-18 21:35:30|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652909740000|2022-05-18 21:35:40|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|4
1652909750000|2022-05-18 21:35:50|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|8
1652909850000|2022-05-18 21:37:30|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652909860000|2022-05-18 21:37:40|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|8
1652909870000|2022-05-18 21:37:50|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652909880000|2022-05-18 21:38:00|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|5
1652909890000|2022-05-18 21:38:10|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|3
1652909900000|2022-05-18 21:38:20|68.27|67.17|68.27|67.17|68.28|67.18|68.26|67.16|5
1652909910000|2022-05-18 21:38:30|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|4
1652909920000|2022-05-18 21:38:40|68.28|67.18|68.29|67.19|68.29|67.19|68.27|67.17|3
1652909930000|2022-05-18 21:38:50|68.28|67.18|68.28|67.18|68.28|67.18|68.28|67.18|1
1652909960000|2022-05-18 21:39:20|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652909970000|2022-05-18 21:39:30|68.26|67.16|68.26|67.16|68.26|67.16|68.25|67.15|3
1652909980000|2022-05-18 21:39:40|68.25|67.15|68.24|67.14|68.26|67.16|68.24|67.14|4
1652909990000|2022-05-18 21:39:50|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652910000000|2022-05-18 21:40:00|68.21|67.11|68.23|67.13|68.23|67.13|68.21|67.11|3
1652910030000|2022-05-18 21:40:30|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|4
1652910040000|2022-05-18 21:40:40|68.24|67.14|68.24|67.14|68.24|67.14|68.23|67.13|3
1652910050000|2022-05-18 21:40:50|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|2
1652910060000|2022-05-18 21:41:00|68.27|67.17|68.28|67.18|68.29|67.19|68.26|67.16|6
1652910070000|2022-05-18 21:41:10|68.29|67.19|68.29|67.19|68.29|67.19|68.29|67.19|1
1652910080000|2022-05-18 21:41:20|68.3|67.2|68.29|67.19|68.3|67.2|68.29|67.19|4
1652910090000|2022-05-18 21:41:30|68.3|67.2|68.3|67.2|68.31|67.21|68.29|67.19|5
1652910100000|2022-05-18 21:41:40|68.31|67.21|68.31|67.21|68.31|67.21|68.3|67.2|5
1652910110000|2022-05-18 21:41:50|68.32|67.22|68.31|67.21|68.32|67.22|68.31|67.21|6
1652910120000|2022-05-18 21:42:00|68.32|67.22|68.32|67.22|68.33|67.23|68.32|67.22|3
1652910130000|2022-05-18 21:42:10|68.33|67.23|68.36|67.26|68.36|67.26|68.32|67.22|7
1652910140000|2022-05-18 21:42:20|68.35|67.25|68.36|67.26|68.36|67.26|68.35|67.25|6
1652910150000|2022-05-18 21:42:30|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|3
1652910160000|2022-05-18 21:42:40|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652910170000|2022-05-18 21:42:50|68.35|67.25|68.35|67.25|68.36|67.26|68.35|67.25|3
1652910180000|2022-05-18 21:43:00|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|8
1652910190000|2022-05-18 21:43:10|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652910230000|2022-05-18 21:43:50|68.37|67.27|68.35|67.25|68.37|67.27|68.35|67.25|3
1652910240000|2022-05-18 21:44:00|68.36|67.26|68.32|67.22|68.36|67.26|68.32|67.22|7
1652910250000|2022-05-18 21:44:10|68.31|67.21|68.33|67.23|68.33|67.23|68.31|67.21|5
1652910260000|2022-05-18 21:44:20|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652910290000|2022-05-18 21:44:50|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652910300000|2022-05-18 21:45:00|68.32|67.22|68.29|67.19|68.32|67.22|68.29|67.19|4
1652910310000|2022-05-18 21:45:10|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|4
1652910320000|2022-05-18 21:45:20|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652910340000|2022-05-18 21:45:40|68.22|67.12|68.22|67.12|68.23|67.13|68.22|67.12|5
1652910350000|2022-05-18 21:45:50|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|2
1652910360000|2022-05-18 21:46:00|68.23|67.13|68.21|67.11|68.23|67.13|68.21|67.11|3
1652910370000|2022-05-18 21:46:10|68.22|67.12|68.2|67.1|68.22|67.12|68.19|67.09|7
1652910380000|2022-05-18 21:46:20|68.19|67.09|68.19|67.09|68.2|67.1|68.19|67.09|3
1652910390000|2022-05-18 21:46:30|68.18|67.08|68.19|67.09|68.19|67.09|68.18|67.08|2
1652910400000|2022-05-18 21:46:40|68.18|67.08|68.23|67.13|68.23|67.13|68.18|67.08|9
1652910420000|2022-05-18 21:47:00|68.24|67.14|68.22|67.12|68.24|67.14|68.22|67.12|3
1652910430000|2022-05-18 21:47:10|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|4
1652910440000|2022-05-18 21:47:20|68.21|67.11|68.21|67.11|68.21|67.11|68.21|67.11|1
1652910460000|2022-05-18 21:47:40|68.22|67.12|68.21|67.11|68.22|67.12|68.21|67.11|2
1652910480000|2022-05-18 21:48:00|68.2|67.1|68.18|67.08|68.2|67.1|68.18|67.08|3
1652910490000|2022-05-18 21:48:10|68.17|67.07|68.09|66.99|68.17|67.07|68.09|66.99|5
1652910500000|2022-05-18 21:48:20|68.08|66.98|68.06|66.96|68.08|66.98|68.06|66.96|5
1652910510000|2022-05-18 21:48:30|68.07|66.97|68.04|66.94|68.07|66.97|68.04|66.94|3
1652910520000|2022-05-18 21:48:40|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|2
1652910530000|2022-05-18 21:48:50|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|2
1652910540000|2022-05-18 21:49:00|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|5
1652910550000|2022-05-18 21:49:10|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652910570000|2022-05-18 21:49:30|68.03|66.93|68.03|66.93|68.03|66.93|68.03|66.93|1
1652910580000|2022-05-18 21:49:40|68.04|66.94|68.03|66.93|68.04|66.94|68.03|66.93|6
1652910590000|2022-05-18 21:49:50|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|6
1652910600000|2022-05-18 21:50:00|68.02|66.92|67.98|66.88|68.02|66.92|67.97|66.87|8
1652910610000|2022-05-18 21:50:10|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652910620000|2022-05-18 21:50:20|67.99|66.89|67.99|66.89|67.99|66.89|67.98|66.88|3
1652910630000|2022-05-18 21:50:30|68|66.9|67.98|66.88|68|66.9|67.98|66.88|7
1652910650000|2022-05-18 21:50:50|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652910660000|2022-05-18 21:51:00|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652910690000|2022-05-18 21:51:30|67.97|66.87|67.98|66.88|67.99|66.89|67.97|66.87|3
1652910700000|2022-05-18 21:51:40|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|4
1652910710000|2022-05-18 21:51:50|67.99|66.89|68|66.9|68|66.9|67.98|66.88|6
1652910720000|2022-05-18 21:52:00|67.99|66.89|67.98|66.88|68|66.9|67.98|66.88|6
1652910730000|2022-05-18 21:52:10|67.99|66.89|67.95|66.85|67.99|66.89|67.95|66.85|5
1652910740000|2022-05-18 21:52:20|67.96|66.86|67.95|66.85|67.96|66.86|67.95|66.85|4
1652910750000|2022-05-18 21:52:30|67.96|66.86|67.96|66.86|67.96|66.86|67.95|66.85|3
1652910760000|2022-05-18 21:52:40|67.95|66.85|67.95|66.85|67.96|66.86|67.95|66.85|11
1652910770000|2022-05-18 21:52:50|67.94|66.84|67.89|66.79|67.95|66.85|67.89|66.79|4
1652910780000|2022-05-18 21:53:00|67.88|66.78|67.81|66.71|67.88|66.78|67.8|66.7|14
1652910790000|2022-05-18 21:53:10|67.8|66.7|67.83|66.73|67.83|66.73|67.8|66.7|6
1652910800000|2022-05-18 21:53:20|67.82|66.72|67.82|66.72|67.82|66.72|67.82|66.72|1
1652910810000|2022-05-18 21:53:30|67.83|66.73|67.81|66.71|67.83|66.73|67.8|66.7|5
1652910820000|2022-05-18 21:53:40|67.82|66.72|67.8|66.7|67.82|66.72|67.8|66.7|5
1652910830000|2022-05-18 21:53:50|67.78|66.68|67.79|66.69|67.79|66.69|67.76|66.66|6
1652910840000|2022-05-18 21:54:00|67.8|66.7|67.81|66.71|67.82|66.72|67.8|66.7|5
1652910850000|2022-05-18 21:54:10|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|2
1652910860000|2022-05-18 21:54:20|67.8|66.7|67.8|66.7|67.81|66.71|67.8|66.7|3
1652910870000|2022-05-18 21:54:30|67.81|66.71|67.79|66.69|67.81|66.71|67.79|66.69|9
1652910880000|2022-05-18 21:54:40|67.8|66.7|67.8|66.7|67.8|66.7|67.79|66.69|3
1652910890000|2022-05-18 21:54:50|67.79|66.69|67.78|66.68|67.79|66.69|67.78|66.68|6
1652910900000|2022-05-18 21:55:00|67.79|66.69|67.8|66.7|67.8|66.7|67.78|66.68|4
1652910930000|2022-05-18 21:55:30|67.81|66.71|67.8|66.7|67.81|66.71|67.8|66.7|4
1652910940000|2022-05-18 21:55:40|67.82|66.72|67.8|66.7|67.82|66.72|67.8|66.7|2
1652910950000|2022-05-18 21:55:50|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652910970000|2022-05-18 21:56:10|67.81|66.71|67.81|66.71|67.82|66.72|67.81|66.71|5
1652910980000|2022-05-18 21:56:20|67.82|66.72|67.82|66.72|67.82|66.72|67.82|66.72|1
1652910990000|2022-05-18 21:56:30|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652911000000|2022-05-18 21:56:40|67.83|66.73|67.92|66.82|67.93|66.83|67.83|66.73|8
1652911010000|2022-05-18 21:56:50|67.93|66.83|67.98|66.88|67.98|66.88|67.93|66.83|3
1652911020000|2022-05-18 21:57:00|67.97|66.87|67.97|66.87|67.99|66.89|67.97|66.87|5
1652911030000|2022-05-18 21:57:10|67.98|66.88|67.98|66.88|67.98|66.88|67.97|66.87|3
1652911040000|2022-05-18 21:57:20|67.99|66.89|68|66.9|68|66.9|67.99|66.89|4
1652911050000|2022-05-18 21:57:30|67.99|66.89|68.01|66.91|68.01|66.91|67.99|66.89|2
1652911060000|2022-05-18 21:57:40|68|66.9|68|66.9|68|66.9|68|66.9|1
1652911070000|2022-05-18 21:57:50|68.01|66.91|68.01|66.91|68.01|66.91|68|66.9|3
1652911080000|2022-05-18 21:58:00|68|66.9|67.99|66.89|68.01|66.91|67.98|66.88|10
1652911090000|2022-05-18 21:58:10|68|66.9|68|66.9|68|66.9|68|66.9|1
1652911100000|2022-05-18 21:58:20|67.99|66.89|67.99|66.89|68|66.9|67.99|66.89|7
1652911110000|2022-05-18 21:58:30|68|66.9|68|66.9|68|66.9|67.99|66.89|5
1652911130000|2022-05-18 21:58:50|68.01|66.91|68.01|66.91|68.01|66.91|68|66.9|3
1652911140000|2022-05-18 21:59:00|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|6
1652911150000|2022-05-18 21:59:10|68.04|66.94|68.05|66.95|68.07|66.97|68.04|66.94|5
1652911160000|2022-05-18 21:59:20|68.04|66.94|68.04|66.94|68.04|66.94|68.03|66.93|3
1652911170000|2022-05-18 21:59:30|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|2
1652911180000|2022-05-18 21:59:40|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|2
1652911190000|2022-05-18 21:59:50|68.07|66.97|68.12|67.02|68.12|67.02|68.07|66.97|7
1652911200000|2022-05-18 22:00:00|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652911210000|2022-05-18 22:00:10|68.12|67.02|68.05|66.95|68.12|67.02|68.05|66.95|7
1652911220000|2022-05-18 22:00:20|68.04|66.94|68|66.9|68.04|66.94|68|66.9|5
1652911230000|2022-05-18 22:00:30|67.99|66.89|67.98|66.88|68|66.9|67.98|66.88|6
1652911240000|2022-05-18 22:00:40|67.99|66.89|68.02|66.92|68.05|66.95|67.99|66.89|11
1652911250000|2022-05-18 22:00:50|68.01|66.91|68|66.9|68.03|66.93|68|66.9|10
1652911260000|2022-05-18 22:01:00|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652911270000|2022-05-18 22:01:10|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652911280000|2022-05-18 22:01:20|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652911290000|2022-05-18 22:01:30|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652911300000|2022-05-18 22:01:40|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652911310000|2022-05-18 22:01:50|68|66.9|68.03|66.93|68.03|66.93|68|66.9|5
1652911320000|2022-05-18 22:02:00|68.04|66.94|68.12|67.02|68.12|67.02|68.04|66.94|10
1652911330000|2022-05-18 22:02:10|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652911340000|2022-05-18 22:02:20|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652911350000|2022-05-18 22:02:30|68.13|67.03|68.13|67.03|68.14|67.04|68.13|67.03|3
1652911360000|2022-05-18 22:02:40|68.14|67.04|68.14|67.04|68.14|67.04|68.14|67.04|1
1652911370000|2022-05-18 22:02:50|68.15|67.05|68.17|67.07|68.17|67.07|68.14|67.04|9
1652911380000|2022-05-18 22:03:00|68.18|67.08|68.16|67.06|68.21|67.11|68.15|67.05|9
1652911390000|2022-05-18 22:03:10|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|4
1652911400000|2022-05-18 22:03:20|68.11|67.01|68.09|66.99|68.12|67.02|68.09|66.99|9
1652911410000|2022-05-18 22:03:30|68.08|66.98|68.13|67.03|68.13|67.03|68.08|66.98|6
1652911420000|2022-05-18 22:03:40|68.12|67.02|68.12|67.02|68.13|67.03|68.12|67.02|3
1652911430000|2022-05-18 22:03:50|68.11|67.01|68.1|67|68.11|67.01|68.1|67|2
1652911440000|2022-05-18 22:04:00|68.11|67.01|68.07|66.97|68.11|67.01|68.07|66.97|5
1652911450000|2022-05-18 22:04:10|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|4
1652911460000|2022-05-18 22:04:20|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652911470000|2022-05-18 22:04:30|68.09|66.99|68.07|66.97|68.12|67.02|68.07|66.97|13
1652911480000|2022-05-18 22:04:40|68.08|66.98|68.08|66.98|68.09|66.99|68.08|66.98|3
1652911490000|2022-05-18 22:04:50|68.07|66.97|68.07|66.97|68.08|66.98|68.07|66.97|3
1652911500000|2022-05-18 22:05:00|68.06|66.96|68.08|66.98|68.08|66.98|68.05|66.95|14
1652911510000|2022-05-18 22:05:10|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|3
1652911520000|2022-05-18 22:05:20|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652911530000|2022-05-18 22:05:30|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|3
1652911540000|2022-05-18 22:05:40|68.12|67.02|68.05|66.95|68.12|67.02|68.05|66.95|9
1652911550000|2022-05-18 22:05:50|68.06|66.96|68.05|66.95|68.07|66.97|68.05|66.95|8
1652911560000|2022-05-18 22:06:00|68.06|66.96|68.06|66.96|68.06|66.96|68.04|66.94|13
1652911570000|2022-05-18 22:06:10|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652911580000|2022-05-18 22:06:20|68.08|66.98|68.11|67.01|68.11|67.01|68.07|66.97|6
1652911590000|2022-05-18 22:06:30|68.12|67.02|68.1|67|68.13|67.03|68.1|67|9
1652911600000|2022-05-18 22:06:40|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|4
1652911610000|2022-05-18 22:06:50|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|4
1652911620000|2022-05-18 22:07:00|68.12|67.02|68.13|67.03|68.13|67.03|68.11|67.01|4
1652911630000|2022-05-18 22:07:10|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|4
1652911640000|2022-05-18 22:07:20|68.18|67.08|68.18|67.08|68.18|67.08|68.17|67.07|3
1652911650000|2022-05-18 22:07:30|68.19|67.09|68.2|67.1|68.2|67.1|68.19|67.09|2
1652911660000|2022-05-18 22:07:40|68.19|67.09|68.2|67.1|68.2|67.1|68.19|67.09|4
1652911670000|2022-05-18 22:07:50|68.21|67.11|68.21|67.11|68.21|67.11|68.21|67.11|1
1652911680000|2022-05-18 22:08:00|68.2|67.1|68.17|67.07|68.21|67.11|68.17|67.07|10
1652911710000|2022-05-18 22:08:30|68.16|67.06|68.15|67.05|68.17|67.07|68.15|67.05|4
1652911720000|2022-05-18 22:08:40|68.13|67.03|68.06|66.96|68.13|67.03|68.06|66.96|11
1652911730000|2022-05-18 22:08:50|68.07|66.97|68.1|67|68.1|67|68.07|66.97|4
1652911740000|2022-05-18 22:09:00|68.09|66.99|68.07|66.97|68.1|67|68.07|66.97|9
1652911750000|2022-05-18 22:09:10|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|2
1652911760000|2022-05-18 22:09:20|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|2
1652911770000|2022-05-18 22:09:30|68.05|66.95|68.11|67.01|68.11|67.01|68.05|66.95|8
1652911780000|2022-05-18 22:09:40|68.1|67|68.15|67.05|68.15|67.05|68.1|67|10
1652911790000|2022-05-18 22:09:50|68.16|67.06|68.2|67.1|68.2|67.1|68.16|67.06|9
1652911800000|2022-05-18 22:10:00|68.19|67.09|68.26|67.16|68.26|67.16|68.19|67.09|10
1652911820000|2022-05-18 22:10:20|68.25|67.15|68.25|67.15|68.25|67.15|68.24|67.14|3
1652911830000|2022-05-18 22:10:30|68.24|67.14|68.26|67.16|68.27|67.17|68.24|67.14|7
1652911840000|2022-05-18 22:10:40|68.27|67.17|68.25|67.15|68.27|67.17|68.24|67.14|5
1652911850000|2022-05-18 22:10:50|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|3
1652911880000|2022-05-18 22:11:20|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|6
1652911890000|2022-05-18 22:11:30|68.28|67.18|68.28|67.18|68.29|67.19|68.28|67.18|9
1652911900000|2022-05-18 22:11:40|68.29|67.19|68.27|67.17|68.29|67.19|68.26|67.16|5
1652911910000|2022-05-18 22:11:50|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|7
1652911920000|2022-05-18 22:12:00|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|4
1652911930000|2022-05-18 22:12:10|68.29|67.19|68.3|67.2|68.32|67.22|68.29|67.19|6
1652911940000|2022-05-18 22:12:20|68.31|67.21|68.29|67.19|68.32|67.22|68.29|67.19|13
1652911950000|2022-05-18 22:12:30|68.3|67.2|68.3|67.2|68.3|67.2|68.3|67.2|1
1652911960000|2022-05-18 22:12:40|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|4
1652911970000|2022-05-18 22:12:50|68.29|67.19|68.27|67.17|68.29|67.19|68.27|67.17|3
1652911980000|2022-05-18 22:13:00|68.26|67.16|68.26|67.16|68.27|67.17|68.26|67.16|3
1652911990000|2022-05-18 22:13:10|68.28|67.18|68.3|67.2|68.3|67.2|68.28|67.18|5
1652912000000|2022-05-18 22:13:20|68.29|67.19|68.27|67.17|68.3|67.2|68.27|67.17|5
1652912010000|2022-05-18 22:13:30|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|2
1652912020000|2022-05-18 22:13:40|68.28|67.18|68.29|67.19|68.29|67.19|68.27|67.17|4
1652912030000|2022-05-18 22:13:50|68.28|67.18|68.3|67.2|68.3|67.2|68.28|67.18|3
1652912040000|2022-05-18 22:14:00|68.31|67.21|68.33|67.23|68.33|67.23|68.31|67.21|2
1652912050000|2022-05-18 22:14:10|68.34|67.24|68.33|67.23|68.38|67.28|68.33|67.23|6
1652912060000|2022-05-18 22:14:20|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|4
1652912070000|2022-05-18 22:14:30|68.37|67.27|68.41|67.31|68.41|67.31|68.37|67.27|5
1652912080000|2022-05-18 22:14:40|68.4|67.3|68.39|67.29|68.4|67.3|68.37|67.27|6
1652912090000|2022-05-18 22:14:50|68.4|67.3|68.4|67.3|68.41|67.31|68.4|67.3|5
1652912100000|2022-05-18 22:15:00|68.39|67.29|68.39|67.29|68.4|67.3|68.39|67.29|3
1652912110000|2022-05-18 22:15:10|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|6
1652912120000|2022-05-18 22:15:20|68.38|67.28|68.33|67.23|68.38|67.28|68.33|67.23|3
1652912130000|2022-05-18 22:15:30|68.32|67.22|68.32|67.22|68.33|67.23|68.31|67.21|5
1652912140000|2022-05-18 22:15:40|68.33|67.23|68.31|67.21|68.33|67.23|68.31|67.21|3
1652912150000|2022-05-18 22:15:50|68.29|67.19|68.28|67.18|68.29|67.19|68.28|67.18|2
1652912160000|2022-05-18 22:16:00|68.27|67.17|68.27|67.17|68.27|67.17|68.27|67.17|1
1652912170000|2022-05-18 22:16:10|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|16
1652912180000|2022-05-18 22:16:20|68.26|67.16|68.21|67.11|68.26|67.16|68.19|67.09|11
1652912190000|2022-05-18 22:16:30|68.2|67.1|68.2|67.1|68.2|67.1|68.18|67.08|9
1652912200000|2022-05-18 22:16:40|68.21|67.11|68.22|67.12|68.24|67.14|68.21|67.11|9
1652912210000|2022-05-18 22:16:50|68.21|67.11|68.22|67.12|68.22|67.12|68.21|67.11|14
1652912220000|2022-05-18 22:17:00|68.21|67.11|68.2|67.1|68.21|67.11|68.19|67.09|9
1652912230000|2022-05-18 22:17:10|68.19|67.09|68.19|67.09|68.2|67.1|68.19|67.09|7
1652912240000|2022-05-18 22:17:20|68.2|67.1|68.19|67.09|68.21|67.11|68.19|67.09|4
1652912260000|2022-05-18 22:17:40|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652912270000|2022-05-18 22:17:50|68.21|67.11|68.27|67.17|68.28|67.18|68.2|67.1|14
1652912280000|2022-05-18 22:18:00|68.26|67.16|68.25|67.15|68.26|67.16|68.25|67.15|2
1652912290000|2022-05-18 22:18:10|68.26|67.16|68.4|67.3|68.4|67.3|68.26|67.16|14
1652912300000|2022-05-18 22:18:20|68.41|67.31|68.44|67.34|68.46|67.36|68.39|67.29|12
1652912310000|2022-05-18 22:18:30|68.45|67.35|68.46|67.36|68.47|67.37|68.45|67.35|6
1652912320000|2022-05-18 22:18:40|68.45|67.35|68.46|67.36|68.46|67.36|68.4|67.3|13
1652912330000|2022-05-18 22:18:50|68.5|67.4|68.49|67.39|68.5|67.4|68.48|67.38|4
1652912340000|2022-05-18 22:19:00|68.5|67.4|68.48|67.38|68.5|67.4|68.48|67.38|3
1652912350000|2022-05-18 22:19:10|68.49|67.39|68.49|67.39|68.5|67.4|68.49|67.39|3
1652912360000|2022-05-18 22:19:20|68.5|67.4|68.5|67.4|68.51|67.41|68.49|67.39|5
1652912370000|2022-05-18 22:19:30|68.51|67.41|68.47|67.37|68.51|67.41|68.47|67.37|5
1652912380000|2022-05-18 22:19:40|68.46|67.36|68.53|67.43|68.53|67.43|68.46|67.36|11
1652912390000|2022-05-18 22:19:50|68.52|67.42|68.57|67.47|68.6|67.5|68.52|67.42|19
1652912400000|2022-05-18 22:20:00|68.58|67.48|68.59|67.49|68.59|67.49|68.58|67.48|4
1652912410000|2022-05-18 22:20:10|68.6|67.5|68.62|67.52|68.64|67.54|68.59|67.49|17
1652912420000|2022-05-18 22:20:20|68.63|67.53|68.63|67.53|68.65|67.55|68.62|67.52|9
1652912430000|2022-05-18 22:20:30|68.64|67.54|68.63|67.53|68.65|67.55|68.63|67.53|8
1652912440000|2022-05-18 22:20:40|68.64|67.54|68.66|67.56|68.66|67.56|68.64|67.54|3
1652912450000|2022-05-18 22:20:50|68.65|67.55|68.63|67.53|68.65|67.55|68.63|67.53|5
1652912460000|2022-05-18 22:21:00|68.62|67.52|68.59|67.49|68.62|67.52|68.59|67.49|4
1652912470000|2022-05-18 22:21:10|68.61|67.51|68.63|67.53|68.65|67.55|68.61|67.51|11
1652912480000|2022-05-18 22:21:20|68.62|67.52|68.6|67.5|68.62|67.52|68.6|67.5|3
1652912490000|2022-05-18 22:21:30|68.61|67.51|68.59|67.49|68.63|67.53|68.57|67.47|10
1652912500000|2022-05-18 22:21:40|68.6|67.5|68.6|67.5|68.62|67.52|68.59|67.49|6
1652912510000|2022-05-18 22:21:50|68.61|67.51|68.61|67.51|68.62|67.52|68.6|67.5|5
1652912520000|2022-05-18 22:22:00|68.63|67.53|68.66|67.56|68.68|67.58|68.63|67.53|12
1652912530000|2022-05-18 22:22:10|68.67|67.57|68.67|67.57|68.68|67.58|68.65|67.55|9
1652912540000|2022-05-18 22:22:20|68.68|67.58|68.66|67.56|68.68|67.58|68.65|67.55|5
1652912550000|2022-05-18 22:22:30|68.67|67.57|68.64|67.54|68.67|67.57|68.64|67.54|4
1652912560000|2022-05-18 22:22:40|68.63|67.53|68.64|67.54|68.64|67.54|68.63|67.53|4
1652912570000|2022-05-18 22:22:50|68.65|67.55|68.67|67.57|68.67|67.57|68.64|67.54|7
1652912580000|2022-05-18 22:23:00|68.66|67.56|68.63|67.53|68.66|67.56|68.62|67.52|6
1652912590000|2022-05-18 22:23:10|68.62|67.52|68.67|67.57|68.68|67.58|68.62|67.52|6
1652912600000|2022-05-18 22:23:20|68.66|67.56|68.66|67.56|68.66|67.56|68.66|67.56|1
1652912610000|2022-05-18 22:23:30|68.65|67.55|68.68|67.58|68.69|67.59|68.64|67.54|7
1652912620000|2022-05-18 22:23:40|68.69|67.59|68.69|67.59|68.69|67.59|68.68|67.58|3
1652912630000|2022-05-18 22:23:50|68.68|67.58|68.72|67.62|68.72|67.62|68.68|67.58|3
1652912640000|2022-05-18 22:24:00|68.71|67.61|68.69|67.59|68.72|67.62|68.69|67.59|5
1652912650000|2022-05-18 22:24:10|68.7|67.6|68.73|67.63|68.73|67.63|68.69|67.59|5
1652912660000|2022-05-18 22:24:20|68.74|67.64|68.72|67.62|68.74|67.64|68.72|67.62|7
1652912670000|2022-05-18 22:24:30|68.71|67.61|68.73|67.63|68.73|67.63|68.71|67.61|3
1652912680000|2022-05-18 22:24:40|68.72|67.62|68.7|67.6|68.72|67.62|68.69|67.59|6
1652912690000|2022-05-18 22:24:50|68.71|67.61|68.72|67.62|68.72|67.62|68.7|67.6|8
1652912700000|2022-05-18 22:25:00|68.73|67.63|68.82|67.72|68.82|67.72|68.73|67.63|8
1652912710000|2022-05-18 22:25:10|68.81|67.71|68.83|67.73|68.84|67.74|68.81|67.71|5
1652912720000|2022-05-18 22:25:20|68.84|67.74|68.84|67.74|68.86|67.76|68.84|67.74|5
1652912730000|2022-05-18 22:25:30|68.83|67.73|68.73|67.63|68.83|67.73|68.73|67.63|11
1652912740000|2022-05-18 22:25:40|68.71|67.61|68.64|67.54|68.71|67.61|68.63|67.53|24
1652912750000|2022-05-18 22:25:50|68.62|67.52|68.53|67.43|68.63|67.53|68.44|67.34|27
1652912760000|2022-05-18 22:26:00|68.54|67.44|68.59|67.49|68.6|67.5|68.53|67.43|20
1652912770000|2022-05-18 22:26:10|68.58|67.48|68.51|67.41|68.58|67.48|68.49|67.39|15
1652912780000|2022-05-18 22:26:20|68.52|67.42|68.42|67.32|68.52|67.42|68.42|67.32|14
1652912790000|2022-05-18 22:26:30|68.41|67.31|68.42|67.32|68.42|67.32|68.39|67.29|10
1652912800000|2022-05-18 22:26:40|68.44|67.34|68.37|67.27|68.45|67.35|68.35|67.25|19
1652912810000|2022-05-18 22:26:50|68.38|67.28|68.39|67.29|68.39|67.29|68.36|67.26|14
1652912820000|2022-05-18 22:27:00|68.38|67.28|68.41|67.31|68.41|67.31|68.38|67.28|6
1652912830000|2022-05-18 22:27:10|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|6
1652912840000|2022-05-18 22:27:20|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|4
1652912850000|2022-05-18 22:27:30|68.42|67.32|68.4|67.3|68.43|67.33|68.4|67.3|9
1652912860000|2022-05-18 22:27:40|68.39|67.29|68.37|67.27|68.39|67.29|68.36|67.26|12
1652912870000|2022-05-18 22:27:50|68.38|67.28|68.36|67.26|68.38|67.28|68.33|67.23|10
1652912880000|2022-05-18 22:28:00|68.35|67.25|68.31|67.21|68.35|67.25|68.31|67.21|6
1652912890000|2022-05-18 22:28:10|68.3|67.2|68.28|67.18|68.3|67.2|68.28|67.18|5
1652912900000|2022-05-18 22:28:20|68.23|67.13|68.16|67.06|68.23|67.13|68.16|67.06|16
1652912910000|2022-05-18 22:28:30|68.15|67.05|68.13|67.03|68.18|67.08|68.11|67.01|10
1652912920000|2022-05-18 22:28:40|68.12|67.02|68.11|67.01|68.16|67.06|68.1|67|11
1652912930000|2022-05-18 22:28:50|68.1|67|68.03|66.93|68.11|67.01|68.02|66.92|12
1652912940000|2022-05-18 22:29:00|68.06|66.96|68.09|66.99|68.09|66.99|68.06|66.96|6
1652912950000|2022-05-18 22:29:10|68.08|66.98|68.02|66.92|68.08|66.98|68.02|66.92|4
1652912960000|2022-05-18 22:29:20|68.01|66.91|68.11|67.01|68.11|67.01|68.01|66.91|5
1652912970000|2022-05-18 22:29:30|68.12|67.02|68.12|67.02|68.13|67.03|68.11|67.01|5
1652912980000|2022-05-18 22:29:40|68.11|67.01|68.08|66.98|68.11|67.01|68.08|66.98|6
1652912990000|2022-05-18 22:29:50|68.1|67|68.1|67|68.1|67|68.09|66.99|3
1652913000000|2022-05-18 22:30:00|68.09|66.99|68.19|67.09|68.19|67.09|68.09|66.99|10
1652913010000|2022-05-18 22:30:10|68.2|67.1|68.22|67.12|68.23|67.13|68.2|67.1|6
1652913020000|2022-05-18 22:30:20|68.23|67.13|68.32|67.22|68.32|67.22|68.23|67.13|12
1652913030000|2022-05-18 22:30:30|68.31|67.21|68.27|67.17|68.31|67.21|68.26|67.16|8
1652913040000|2022-05-18 22:30:40|68.26|67.16|68.27|67.17|68.27|67.17|68.22|67.12|9
1652913050000|2022-05-18 22:30:50|68.28|67.18|68.32|67.22|68.32|67.22|68.28|67.18|5
1652913060000|2022-05-18 22:31:00|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652913070000|2022-05-18 22:31:10|68.33|67.23|68.26|67.16|68.33|67.23|68.26|67.16|8
1652913080000|2022-05-18 22:31:20|68.25|67.15|68.23|67.13|68.25|67.15|68.22|67.12|14
1652913090000|2022-05-18 22:31:30|68.22|67.12|68.19|67.09|68.23|67.13|68.18|67.08|8
1652913100000|2022-05-18 22:31:40|68.2|67.1|68.25|67.15|68.25|67.15|68.2|67.1|6
1652913110000|2022-05-18 22:31:50|68.26|67.16|68.29|67.19|68.29|67.19|68.26|67.16|11
1652913120000|2022-05-18 22:32:00|68.3|67.2|68.31|67.21|68.32|67.22|68.29|67.19|6
1652913130000|2022-05-18 22:32:10|68.32|67.22|68.33|67.23|68.34|67.24|68.3|67.2|10
1652913140000|2022-05-18 22:32:20|68.32|67.22|68.32|67.22|68.32|67.22|68.31|67.21|3
1652913150000|2022-05-18 22:32:30|68.33|67.23|68.37|67.27|68.38|67.28|68.33|67.23|8
1652913160000|2022-05-18 22:32:40|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|4
1652913170000|2022-05-18 22:32:50|68.38|67.28|68.34|67.24|68.38|67.28|68.34|67.24|3
1652913180000|2022-05-18 22:33:00|68.33|67.23|68.3|67.2|68.33|67.23|68.3|67.2|9
1652913190000|2022-05-18 22:33:10|68.29|67.19|68.32|67.22|68.32|67.22|68.29|67.19|4
1652913200000|2022-05-18 22:33:20|68.31|67.21|68.29|67.19|68.32|67.22|68.28|67.18|6
1652913210000|2022-05-18 22:33:30|68.3|67.2|68.3|67.2|68.31|67.21|68.29|67.19|5
1652913220000|2022-05-18 22:33:40|68.29|67.19|68.3|67.2|68.3|67.2|68.29|67.19|4
1652913230000|2022-05-18 22:33:50|68.29|67.19|68.29|67.19|68.3|67.2|68.29|67.19|9
1652913240000|2022-05-18 22:34:00|68.3|67.2|68.28|67.18|68.3|67.2|68.27|67.17|7
1652913250000|2022-05-18 22:34:10|68.29|67.19|68.43|67.33|68.43|67.33|68.29|67.19|10
1652913260000|2022-05-18 22:34:20|68.44|67.34|68.42|67.32|68.45|67.35|68.39|67.29|13
1652913270000|2022-05-18 22:34:30|68.43|67.33|68.42|67.32|68.43|67.33|68.42|67.32|2
1652913280000|2022-05-18 22:34:40|68.41|67.31|68.37|67.27|68.41|67.31|68.36|67.26|8
1652913290000|2022-05-18 22:34:50|68.36|67.26|68.34|67.24|68.36|67.26|68.32|67.22|5
1652913300000|2022-05-18 22:35:00|68.33|67.23|68.37|67.27|68.38|67.28|68.33|67.23|10
1652913310000|2022-05-18 22:35:10|68.38|67.28|68.39|67.29|68.39|67.29|68.37|67.27|6
1652913320000|2022-05-18 22:35:20|68.4|67.3|68.43|67.33|68.43|67.33|68.4|67.3|4
1652913330000|2022-05-18 22:35:30|68.44|67.34|68.45|67.35|68.45|67.35|68.44|67.34|2
1652913350000|2022-05-18 22:35:50|68.46|67.36|68.44|67.34|68.47|67.37|68.44|67.34|4
1652913360000|2022-05-18 22:36:00|68.43|67.33|68.4|67.3|68.43|67.33|68.4|67.3|4
1652913370000|2022-05-18 22:36:10|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|4
1652913380000|2022-05-18 22:36:20|68.39|67.29|68.36|67.26|68.39|67.29|68.34|67.24|6
1652913390000|2022-05-18 22:36:30|68.35|67.25|68.38|67.28|68.39|67.29|68.34|67.24|11
1652913400000|2022-05-18 22:36:40|68.37|67.27|68.37|67.27|68.37|67.27|68.37|67.27|1
1652913410000|2022-05-18 22:36:50|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652913420000|2022-05-18 22:37:00|68.37|67.27|68.37|67.27|68.38|67.28|68.37|67.27|3
1652913430000|2022-05-18 22:37:10|68.38|67.28|68.34|67.24|68.38|67.28|68.34|67.24|4
1652913440000|2022-05-18 22:37:20|68.35|67.25|68.37|67.27|68.38|67.28|68.35|67.25|7
1652913460000|2022-05-18 22:37:40|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|2
1652913470000|2022-05-18 22:37:50|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|3
1652913480000|2022-05-18 22:38:00|68.32|67.22|68.2|67.1|68.32|67.22|68.2|67.1|9
1652913490000|2022-05-18 22:38:10|68.19|67.09|68.22|67.12|68.22|67.12|68.19|67.09|6
1652913500000|2022-05-18 22:38:20|68.21|67.11|68.16|67.06|68.21|67.11|68.16|67.06|6
1652913510000|2022-05-18 22:38:30|68.17|67.07|68.18|67.08|68.18|67.08|68.11|67.01|10
1652913520000|2022-05-18 22:38:40|68.19|67.09|68.21|67.11|68.22|67.12|68.19|67.09|11
1652913530000|2022-05-18 22:38:50|68.22|67.12|68.2|67.1|68.22|67.12|68.2|67.1|6
1652913540000|2022-05-18 22:39:00|68.19|67.09|68.19|67.09|68.2|67.1|68.19|67.09|3
1652913550000|2022-05-18 22:39:10|68.18|67.08|68.21|67.11|68.21|67.11|68.18|67.08|6
1652913560000|2022-05-18 22:39:20|68.22|67.12|68.26|67.16|68.26|67.16|68.21|67.11|7
1652913570000|2022-05-18 22:39:30|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|4
1652913580000|2022-05-18 22:39:40|68.29|67.19|68.33|67.23|68.33|67.23|68.28|67.18|8
1652913590000|2022-05-18 22:39:50|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|5
1652913600000|2022-05-18 22:40:00|68.33|67.23|68.37|67.27|68.37|67.27|68.32|67.22|9
1652913610000|2022-05-18 22:40:10|68.36|67.26|68.23|67.13|68.36|67.26|68.23|67.13|17
1652913620000|2022-05-18 22:40:20|68.22|67.12|68.14|67.04|68.24|67.14|68.14|67.04|12
1652913630000|2022-05-18 22:40:30|68.15|67.05|68.1|67|68.15|67.05|68.09|66.99|7
1652913640000|2022-05-18 22:40:40|68.11|67.01|68.11|67.01|68.16|67.06|68.11|67.01|15
1652913650000|2022-05-18 22:40:50|68.12|67.02|68.09|66.99|68.12|67.02|68.09|66.99|4
1652913660000|2022-05-18 22:41:00|68.08|66.98|68.14|67.04|68.15|67.05|68.08|66.98|13
1652913670000|2022-05-18 22:41:10|68.15|67.05|68.08|66.98|68.16|67.06|68.08|66.98|8
1652913680000|2022-05-18 22:41:20|68.07|66.97|68.13|67.03|68.14|67.04|68.07|66.97|11
1652913690000|2022-05-18 22:41:30|68.12|67.02|68.12|67.02|68.13|67.03|68.1|67|8
1652913700000|2022-05-18 22:41:40|68.13|67.03|68.13|67.03|68.15|67.05|68.12|67.02|7
1652913710000|2022-05-18 22:41:50|68.14|67.04|68.18|67.08|68.18|67.08|68.13|67.03|7
1652913720000|2022-05-18 22:42:00|68.16|67.06|68.18|67.08|68.18|67.08|68.13|67.03|9
1652913730000|2022-05-18 22:42:10|68.19|67.09|68.19|67.09|68.2|67.1|68.17|67.07|7
1652913740000|2022-05-18 22:42:20|68.2|67.1|68.26|67.16|68.26|67.16|68.2|67.1|5
1652913750000|2022-05-18 22:42:30|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|4
1652913760000|2022-05-18 22:42:40|68.23|67.13|68.25|67.15|68.26|67.16|68.21|67.11|9
1652913770000|2022-05-18 22:42:50|68.22|67.12|68.26|67.16|68.26|67.16|68.22|67.12|6
1652913780000|2022-05-18 22:43:00|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|2
1652913790000|2022-05-18 22:43:10|68.3|67.2|68.29|67.19|68.3|67.2|68.28|67.18|7
1652913800000|2022-05-18 22:43:20|68.28|67.18|68.23|67.13|68.29|67.19|68.23|67.13|7
1652913810000|2022-05-18 22:43:30|68.22|67.12|68.16|67.06|68.22|67.12|68.16|67.06|8
1652913820000|2022-05-18 22:43:40|68.17|67.07|68.18|67.08|68.18|67.08|68.17|67.07|6
1652913830000|2022-05-18 22:43:50|68.17|67.07|68.16|67.06|68.18|67.08|68.16|67.06|4
1652913840000|2022-05-18 22:44:00|68.17|67.07|68.13|67.03|68.18|67.08|68.13|67.03|9
1652913850000|2022-05-18 22:44:10|68.12|67.02|68.07|66.97|68.12|67.02|68.07|66.97|10
1652913860000|2022-05-18 22:44:20|68.06|66.96|68.08|66.98|68.08|66.98|68.06|66.96|13
1652913870000|2022-05-18 22:44:30|68.09|66.99|68.08|66.98|68.1|67|68.07|66.97|6
1652913880000|2022-05-18 22:44:40|68.1|67|68.1|67|68.1|67|68.08|66.98|5
1652913890000|2022-05-18 22:44:50|68.09|66.99|68.09|66.99|68.09|66.99|68.08|66.98|3
1652913900000|2022-05-18 22:45:00|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|6
1652913910000|2022-05-18 22:45:10|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|2
1652913920000|2022-05-18 22:45:20|68.06|66.96|68.06|66.96|68.07|66.97|68.06|66.96|3
1652913950000|2022-05-18 22:45:50|68.07|66.97|68.14|67.04|68.14|67.04|68.07|66.97|12
1652913960000|2022-05-18 22:46:00|68.15|67.05|68.18|67.08|68.2|67.1|68.14|67.04|10
1652913970000|2022-05-18 22:46:10|68.2|67.1|68.17|67.07|68.2|67.1|68.17|67.07|4
1652913980000|2022-05-18 22:46:20|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652913990000|2022-05-18 22:46:30|68.15|67.05|68.11|67.01|68.15|67.05|68.11|67.01|3
1652914000000|2022-05-18 22:46:40|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|2
1652914010000|2022-05-18 22:46:50|68.12|67.02|68.12|67.02|68.15|67.05|68.12|67.02|5
1652914020000|2022-05-18 22:47:00|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|2
1652914050000|2022-05-18 22:47:30|68.13|67.03|68.15|67.05|68.16|67.06|68.13|67.03|6
1652914060000|2022-05-18 22:47:40|68.13|67.03|68|66.9|68.13|67.03|68|66.9|12
1652914070000|2022-05-18 22:47:50|68.01|66.91|68.01|66.91|68.01|66.91|68.01|66.91|1
1652914080000|2022-05-18 22:48:00|68|66.9|68.01|66.91|68.03|66.93|68|66.9|8
1652914090000|2022-05-18 22:48:10|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|6
1652914100000|2022-05-18 22:48:20|68|66.9|68.02|66.92|68.02|66.92|68|66.9|7
1652914110000|2022-05-18 22:48:30|68|66.9|68.01|66.91|68.01|66.91|67.99|66.89|8
1652914120000|2022-05-18 22:48:40|68.02|66.92|68.01|66.91|68.02|66.92|68.01|66.91|4
1652914130000|2022-05-18 22:48:50|68.02|66.92|68.06|66.96|68.07|66.97|68.02|66.92|11
1652914140000|2022-05-18 22:49:00|68.07|66.97|68.06|66.96|68.08|66.98|68.05|66.95|10
1652914150000|2022-05-18 22:49:10|68.05|66.95|68.16|67.06|68.16|67.06|68.03|66.93|12
1652914160000|2022-05-18 22:49:20|68.13|67.03|68.15|67.05|68.17|67.07|68.1|67|10
1652914170000|2022-05-18 22:49:30|68.13|67.03|68.13|67.03|68.14|67.04|68.12|67.02|5
1652914180000|2022-05-18 22:49:40|68.14|67.04|68.12|67.02|68.14|67.04|68.12|67.02|3
1652914190000|2022-05-18 22:49:50|68.13|67.03|68.12|67.02|68.13|67.03|68.11|67.01|6
1652914200000|2022-05-18 22:50:00|68.13|67.03|68.12|67.02|68.13|67.03|68.11|67.01|4
1652914210000|2022-05-18 22:50:10|68.13|67.03|68.12|67.02|68.13|67.03|68.11|67.01|6
1652914220000|2022-05-18 22:50:20|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652914230000|2022-05-18 22:50:30|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652914240000|2022-05-18 22:50:40|68.14|67.04|68.14|67.04|68.15|67.05|68.13|67.03|5
1652914250000|2022-05-18 22:50:50|68.15|67.05|68.14|67.04|68.15|67.05|68.13|67.03|5
1652914260000|2022-05-18 22:51:00|68.13|67.03|68.12|67.02|68.14|67.04|68.11|67.01|8
1652914280000|2022-05-18 22:51:20|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|2
1652914290000|2022-05-18 22:51:30|68.13|67.03|68.12|67.02|68.15|67.05|68.12|67.02|8
1652914300000|2022-05-18 22:51:40|68.11|67.01|68.1|67|68.11|67.01|68.1|67|2
1652914310000|2022-05-18 22:51:50|68.09|66.99|68.09|66.99|68.1|67|68.09|66.99|3
1652914320000|2022-05-18 22:52:00|68.1|67|68.12|67.02|68.12|67.02|68.09|66.99|8
1652914330000|2022-05-18 22:52:10|68.11|67.01|68.12|67.02|68.12|67.02|68.11|67.01|6
1652914340000|2022-05-18 22:52:20|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|2
1652914350000|2022-05-18 22:52:30|68.11|67.01|68.11|67.01|68.11|67.01|68.1|67|5
1652914360000|2022-05-18 22:52:40|68.1|67|68.09|66.99|68.1|67|68.08|66.98|4
1652914370000|2022-05-18 22:52:50|68.08|66.98|68.09|66.99|68.09|66.99|68.08|66.98|2
1652914380000|2022-05-18 22:53:00|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|4
1652914390000|2022-05-18 22:53:10|68.04|66.94|68|66.9|68.04|66.94|68|66.9|7
1652914400000|2022-05-18 22:53:20|67.99|66.89|67.99|66.89|68|66.9|67.99|66.89|3
1652914410000|2022-05-18 22:53:30|68|66.9|68.02|66.92|68.02|66.92|68|66.9|5
1652914420000|2022-05-18 22:53:40|68.04|66.94|68.03|66.93|68.04|66.94|68.02|66.92|10
1652914430000|2022-05-18 22:53:50|68.02|66.92|68.01|66.91|68.03|66.93|68.01|66.91|4
1652914440000|2022-05-18 22:54:00|68|66.9|68.01|66.91|68.01|66.91|68|66.9|2
1652914480000|2022-05-18 22:54:40|68.02|66.92|68.04|66.94|68.05|66.95|68.02|66.92|5
1652914490000|2022-05-18 22:54:50|68.03|66.93|68.04|66.94|68.04|66.94|68.03|66.93|6
1652914500000|2022-05-18 22:55:00|68.05|66.95|68.12|67.02|68.12|67.02|68.05|66.95|8
1652914510000|2022-05-18 22:55:10|68.11|67.01|68.1|67|68.11|67.01|68.09|66.99|4
1652914520000|2022-05-18 22:55:20|68.09|66.99|68.01|66.91|68.09|66.99|68.01|66.91|8
1652914530000|2022-05-18 22:55:30|68|66.9|67.97|66.87|68|66.9|67.95|66.85|14
1652914540000|2022-05-18 22:55:40|67.96|66.86|67.96|66.86|67.96|66.86|67.95|66.85|3
1652914550000|2022-05-18 22:55:50|67.95|66.85|67.96|66.86|67.96|66.86|67.95|66.85|8
1652914560000|2022-05-18 22:56:00|67.95|66.85|67.96|66.86|67.97|66.87|67.95|66.85|6
1652914580000|2022-05-18 22:56:20|67.97|66.87|68.01|66.91|68.01|66.91|67.96|66.86|10
1652914590000|2022-05-18 22:56:30|68|66.9|68.01|66.91|68.02|66.92|68|66.9|4
1652914600000|2022-05-18 22:56:40|68.02|66.92|68.03|66.93|68.03|66.93|68.01|66.91|10
1652914610000|2022-05-18 22:56:50|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|6
1652914620000|2022-05-18 22:57:00|68.02|66.92|68|66.9|68.02|66.92|67.99|66.89|4
1652914630000|2022-05-18 22:57:10|67.99|66.89|67.95|66.85|67.99|66.89|67.95|66.85|7
1652914640000|2022-05-18 22:57:20|67.94|66.84|67.88|66.78|67.94|66.84|67.85|66.75|10
1652914650000|2022-05-18 22:57:30|67.89|66.79|67.9|66.8|67.9|66.8|67.87|66.77|10
1652914660000|2022-05-18 22:57:40|67.92|66.82|68.08|66.98|68.1|67|67.92|66.82|21
1652914670000|2022-05-18 22:57:50|68.09|66.99|68.11|67.01|68.11|67.01|68.05|66.95|10
1652914680000|2022-05-18 22:58:00|68.1|67|68.08|66.98|68.11|67.01|68.08|66.98|4
1652914690000|2022-05-18 22:58:10|68.05|66.95|68.1|67|68.1|67|68.05|66.95|7
1652914700000|2022-05-18 22:58:20|68.09|66.99|68.08|66.98|68.09|66.99|68.05|66.95|5
1652914710000|2022-05-18 22:58:30|68.07|66.97|68.05|66.95|68.08|66.98|68.04|66.94|12
1652914730000|2022-05-18 22:58:50|68.06|66.96|68.14|67.04|68.14|67.04|68.06|66.96|6
1652914740000|2022-05-18 22:59:00|68.13|67.03|68.12|67.02|68.14|67.04|68.12|67.02|4
1652914750000|2022-05-18 22:59:10|68.1|67|68.05|66.95|68.1|67|68.05|66.95|7
1652914760000|2022-05-18 22:59:20|68.06|66.96|68.06|66.96|68.06|66.96|68.04|66.94|4
1652914770000|2022-05-18 22:59:30|68.08|66.98|68.07|66.97|68.08|66.98|68.05|66.95|6
1652914780000|2022-05-18 22:59:40|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652914790000|2022-05-18 22:59:50|68.07|66.97|68.04|66.94|68.07|66.97|68.04|66.94|6
1652914800000|2022-05-18 23:00:00|68.03|66.93|68.09|66.99|68.12|67.02|68.03|66.93|10
1652914810000|2022-05-18 23:00:10|68.1|67|68.14|67.04|68.14|67.04|68.1|67|4
1652914820000|2022-05-18 23:00:20|68.15|67.05|68.14|67.04|68.17|67.07|68.14|67.04|6
1652914830000|2022-05-18 23:00:30|68.15|67.05|68.16|67.06|68.17|67.07|68.14|67.04|8
1652914840000|2022-05-18 23:00:40|68.17|67.07|68.16|67.06|68.17|67.07|68.14|67.04|13
1652914850000|2022-05-18 23:00:50|68.14|67.04|68.16|67.06|68.16|67.06|68.14|67.04|3
1652914860000|2022-05-18 23:01:00|68.15|67.05|68.15|67.05|68.16|67.06|68.15|67.05|5
1652914870000|2022-05-18 23:01:10|68.14|67.04|68.16|67.06|68.16|67.06|68.14|67.04|3
1652914880000|2022-05-18 23:01:20|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652914890000|2022-05-18 23:01:30|68.14|67.04|68.15|67.05|68.15|67.05|68.14|67.04|2
1652914900000|2022-05-18 23:01:40|68.14|67.04|68.17|67.07|68.17|67.07|68.14|67.04|4
1652914910000|2022-05-18 23:01:50|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|4
1652914920000|2022-05-18 23:02:00|68.16|67.06|68.14|67.04|68.16|67.06|68.14|67.04|3
1652914930000|2022-05-18 23:02:10|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652914940000|2022-05-18 23:02:20|68.15|67.05|68.14|67.04|68.15|67.05|68.14|67.04|2
1652914950000|2022-05-18 23:02:30|68.13|67.03|68.13|67.03|68.14|67.04|68.13|67.03|7
1652914960000|2022-05-18 23:02:40|68.12|67.02|68.12|67.02|68.12|67.02|68.12|67.02|1
1652914970000|2022-05-18 23:02:50|68.11|67.01|68.11|67.01|68.12|67.02|68.11|67.01|3
1652915000000|2022-05-18 23:03:20|68.1|67|68.14|67.04|68.14|67.04|68.1|67|5
1652915010000|2022-05-18 23:03:30|68.13|67.03|68.13|67.03|68.13|67.03|68.13|67.03|1
1652915020000|2022-05-18 23:03:40|68.12|67.02|68.09|66.99|68.13|67.03|68.07|66.97|9
1652915030000|2022-05-18 23:03:50|68.1|67|68.13|67.03|68.14|67.04|68.1|67|8
1652915040000|2022-05-18 23:04:00|68.14|67.04|68.2|67.1|68.2|67.1|68.14|67.04|5
1652915050000|2022-05-18 23:04:10|68.21|67.11|68.24|67.14|68.24|67.14|68.21|67.11|6
1652915060000|2022-05-18 23:04:20|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652915070000|2022-05-18 23:04:30|68.24|67.14|68.24|67.14|68.25|67.15|68.23|67.13|5
1652915080000|2022-05-18 23:04:40|68.23|67.13|68.25|67.15|68.25|67.15|68.22|67.12|7
1652915090000|2022-05-18 23:04:50|68.26|67.16|68.25|67.15|68.26|67.16|68.25|67.15|6
1652915100000|2022-05-18 23:05:00|68.24|67.14|68.33|67.23|68.35|67.25|68.24|67.14|12
1652915110000|2022-05-18 23:05:10|68.32|67.22|68.27|67.17|68.32|67.22|68.26|67.16|11
1652915120000|2022-05-18 23:05:20|68.28|67.18|68.28|67.18|68.3|67.2|68.28|67.18|7
1652915130000|2022-05-18 23:05:30|68.27|67.17|68.23|67.13|68.27|67.17|68.23|67.13|4
1652915140000|2022-05-18 23:05:40|68.24|67.14|68.23|67.13|68.26|67.16|68.23|67.13|8
1652915150000|2022-05-18 23:05:50|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|2
1652915160000|2022-05-18 23:06:00|68.24|67.14|68.28|67.18|68.28|67.18|68.24|67.14|5
1652915170000|2022-05-18 23:06:10|68.29|67.19|68.24|67.14|68.3|67.2|68.24|67.14|12
1652915180000|2022-05-18 23:06:20|68.22|67.12|68.37|67.27|68.38|67.28|68.22|67.12|11
1652915190000|2022-05-18 23:06:30|68.38|67.28|68.37|67.27|68.39|67.29|68.36|67.26|6
1652915200000|2022-05-18 23:06:40|68.36|67.26|68.35|67.25|68.36|67.26|68.33|67.23|5
1652915210000|2022-05-18 23:06:50|68.36|67.26|68.36|67.26|68.38|67.28|68.36|67.26|8
1652915220000|2022-05-18 23:07:00|68.33|67.23|68.45|67.35|68.45|67.35|68.32|67.22|9
1652915230000|2022-05-18 23:07:10|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652915240000|2022-05-18 23:07:20|68.42|67.32|68.41|67.31|68.43|67.33|68.41|67.31|4
1652915250000|2022-05-18 23:07:30|68.38|67.28|68.46|67.36|68.47|67.37|68.37|67.27|9
1652915260000|2022-05-18 23:07:40|68.45|67.35|68.44|67.34|68.45|67.35|68.44|67.34|2
1652915270000|2022-05-18 23:07:50|68.46|67.36|68.46|67.36|68.46|67.36|68.45|67.35|5
1652915280000|2022-05-18 23:08:00|68.45|67.35|68.43|67.33|68.46|67.36|68.43|67.33|7
1652915290000|2022-05-18 23:08:10|68.42|67.32|68.42|67.32|68.42|67.32|68.41|67.31|3
1652915300000|2022-05-18 23:08:20|68.41|67.31|68.4|67.3|68.41|67.31|68.4|67.3|2
1652915310000|2022-05-18 23:08:30|68.38|67.28|68.47|67.37|68.47|67.37|68.37|67.27|9
1652915320000|2022-05-18 23:08:40|68.48|67.38|68.42|67.32|68.48|67.38|68.42|67.32|5
1652915330000|2022-05-18 23:08:50|68.41|67.31|68.42|67.32|68.42|67.32|68.41|67.31|2
1652915340000|2022-05-18 23:09:00|68.43|67.33|68.42|67.32|68.44|67.34|68.42|67.32|6
1652915350000|2022-05-18 23:09:10|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652915360000|2022-05-18 23:09:20|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|10
1652915370000|2022-05-18 23:09:30|68.42|67.32|68.43|67.33|68.43|67.33|68.42|67.32|8
1652915380000|2022-05-18 23:09:40|68.44|67.34|68.42|67.32|68.44|67.34|68.42|67.32|3
1652915390000|2022-05-18 23:09:50|68.41|67.31|68.41|67.31|68.41|67.31|68.41|67.31|1
1652915400000|2022-05-18 23:10:00|68.42|67.32|68.37|67.27|68.43|67.33|68.37|67.27|11
1652915410000|2022-05-18 23:10:10|68.38|67.28|68.42|67.32|68.43|67.33|68.38|67.28|9
1652915420000|2022-05-18 23:10:20|68.41|67.31|68.38|67.28|68.41|67.31|68.38|67.28|3
1652915430000|2022-05-18 23:10:30|68.39|67.29|68.42|67.32|68.43|67.33|68.39|67.29|7
1652915450000|2022-05-18 23:10:50|68.41|67.31|68.41|67.31|68.42|67.32|68.41|67.31|3
1652915460000|2022-05-18 23:11:00|68.4|67.3|68.42|67.32|68.42|67.32|68.39|67.29|8
1652915480000|2022-05-18 23:11:20|68.41|67.31|68.43|67.33|68.44|67.34|68.41|67.31|5
1652915490000|2022-05-18 23:11:30|68.46|67.36|68.43|67.33|68.47|67.37|68.43|67.33|13
1652915500000|2022-05-18 23:11:40|68.44|67.34|68.43|67.33|68.44|67.34|68.43|67.33|2
1652915510000|2022-05-18 23:11:50|68.42|67.32|68.41|67.31|68.42|67.32|68.41|67.31|4
1652915520000|2022-05-18 23:12:00|68.39|67.29|68.32|67.22|68.39|67.29|68.32|67.22|11
1652915530000|2022-05-18 23:12:10|68.33|67.23|68.32|67.22|68.35|67.25|68.31|67.21|10
1652915550000|2022-05-18 23:12:30|68.33|67.23|68.33|67.23|68.33|67.23|68.31|67.21|5
1652915560000|2022-05-18 23:12:40|68.32|67.22|68.29|67.19|68.32|67.22|68.29|67.19|4
1652915570000|2022-05-18 23:12:50|68.3|67.2|68.27|67.17|68.3|67.2|68.27|67.17|7
1652915580000|2022-05-18 23:13:00|68.28|67.18|68.32|67.22|68.32|67.22|68.28|67.18|7
1652915590000|2022-05-18 23:13:10|68.33|67.23|68.38|67.28|68.39|67.29|68.33|67.23|12
1652915600000|2022-05-18 23:13:20|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|4
1652915620000|2022-05-18 23:13:40|68.37|67.27|68.37|67.27|68.38|67.28|68.37|67.27|3
1652915630000|2022-05-18 23:13:50|68.36|67.26|68.37|67.27|68.37|67.27|68.36|67.26|4
1652915640000|2022-05-18 23:14:00|68.38|67.28|68.38|67.28|68.38|67.28|68.38|67.28|1
1652915650000|2022-05-18 23:14:10|68.39|67.29|68.38|67.28|68.39|67.29|68.38|67.28|6
1652915660000|2022-05-18 23:14:20|68.36|67.26|68.31|67.21|68.36|67.26|68.29|67.19|10
1652915670000|2022-05-18 23:14:30|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|14
1652915680000|2022-05-18 23:14:40|68.33|67.23|68.35|67.25|68.36|67.26|68.32|67.22|7
1652915690000|2022-05-18 23:14:50|68.34|67.24|68.38|67.28|68.38|67.28|68.33|67.23|5
1652915700000|2022-05-18 23:15:00|68.37|67.27|68.37|67.27|68.38|67.28|68.37|67.27|3
1652915710000|2022-05-18 23:15:10|68.36|67.26|68.34|67.24|68.36|67.26|68.31|67.21|6
1652915720000|2022-05-18 23:15:20|68.36|67.26|68.37|67.27|68.39|67.29|68.36|67.26|6
1652915730000|2022-05-18 23:15:30|68.36|67.26|68.35|67.25|68.36|67.26|68.34|67.24|5
1652915740000|2022-05-18 23:15:40|68.36|67.26|68.38|67.28|68.38|67.28|68.36|67.26|7
1652915750000|2022-05-18 23:15:50|68.37|67.27|68.37|67.27|68.39|67.29|68.37|67.27|5
1652915760000|2022-05-18 23:16:00|68.35|67.25|68.32|67.22|68.35|67.25|68.32|67.22|5
1652915770000|2022-05-18 23:16:10|68.33|67.23|68.34|67.24|68.35|67.25|68.33|67.23|6
1652915780000|2022-05-18 23:16:20|68.32|67.22|68.33|67.23|68.33|67.23|68.32|67.22|2
1652915790000|2022-05-18 23:16:30|68.34|67.24|68.32|67.22|68.34|67.24|68.32|67.22|5
1652915810000|2022-05-18 23:16:50|68.33|67.23|68.33|67.23|68.33|67.23|68.32|67.22|7
1652915820000|2022-05-18 23:17:00|68.32|67.22|68.41|67.31|68.41|67.31|68.32|67.22|8
1652915830000|2022-05-18 23:17:10|68.4|67.3|68.39|67.29|68.4|67.3|68.39|67.29|4
1652915840000|2022-05-18 23:17:20|68.4|67.3|68.47|67.37|68.47|67.37|68.4|67.3|6
1652915850000|2022-05-18 23:17:30|68.48|67.38|68.39|67.29|68.48|67.38|68.39|67.29|10
1652915860000|2022-05-18 23:17:40|68.38|67.28|68.43|67.33|68.43|67.33|68.37|67.27|8
1652915870000|2022-05-18 23:17:50|68.42|67.32|68.46|67.36|68.46|67.36|68.42|67.32|5
1652915880000|2022-05-18 23:18:00|68.47|67.37|68.47|67.37|68.48|67.38|68.42|67.32|11
1652915890000|2022-05-18 23:18:10|68.48|67.38|68.42|67.32|68.49|67.39|68.42|67.32|10
1652915900000|2022-05-18 23:18:20|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652915910000|2022-05-18 23:18:30|68.44|67.34|68.46|67.36|68.46|67.36|68.44|67.34|7
1652915920000|2022-05-18 23:18:40|68.45|67.35|68.42|67.32|68.45|67.35|68.42|67.32|5
1652915930000|2022-05-18 23:18:50|68.43|67.33|68.44|67.34|68.45|67.35|68.43|67.33|3
1652915940000|2022-05-18 23:19:00|68.43|67.33|68.38|67.28|68.43|67.33|68.38|67.28|6
1652915950000|2022-05-18 23:19:10|68.37|67.27|68.34|67.24|68.37|67.27|68.34|67.24|8
1652915960000|2022-05-18 23:19:20|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|3
1652915970000|2022-05-18 23:19:30|68.34|67.24|68.37|67.27|68.37|67.27|68.34|67.24|3
1652915980000|2022-05-18 23:19:40|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652915990000|2022-05-18 23:19:50|68.37|67.27|68.36|67.26|68.37|67.27|68.36|67.26|4
1652916000000|2022-05-18 23:20:00|68.37|67.27|68.37|67.27|68.37|67.27|68.36|67.26|3
1652916010000|2022-05-18 23:20:10|68.36|67.26|68.37|67.27|68.37|67.27|68.36|67.26|2
1652916020000|2022-05-18 23:20:20|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652916030000|2022-05-18 23:20:30|68.35|67.25|68.34|67.24|68.35|67.25|68.31|67.21|6
1652916040000|2022-05-18 23:20:40|68.35|67.25|68.35|67.25|68.35|67.25|68.34|67.24|3
1652916050000|2022-05-18 23:20:50|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652916060000|2022-05-18 23:21:00|68.33|67.23|68.28|67.18|68.33|67.23|68.28|67.18|6
1652916070000|2022-05-18 23:21:10|68.27|67.17|68.26|67.16|68.27|67.17|68.23|67.13|7
1652916080000|2022-05-18 23:21:20|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|4
1652916090000|2022-05-18 23:21:30|68.21|67.11|68.24|67.14|68.24|67.14|68.21|67.11|6
1652916100000|2022-05-18 23:21:40|68.22|67.12|68.22|67.12|68.23|67.13|68.22|67.12|3
1652916120000|2022-05-18 23:22:00|68.21|67.11|68.23|67.13|68.23|67.13|68.2|67.1|5
1652916130000|2022-05-18 23:22:10|68.22|67.12|68.19|67.09|68.23|67.13|68.19|67.09|6
1652916140000|2022-05-18 23:22:20|68.18|67.08|68.17|67.07|68.19|67.09|68.17|67.07|4
1652916150000|2022-05-18 23:22:30|68.18|67.08|68.18|67.08|68.18|67.08|68.18|67.08|1
1652916160000|2022-05-18 23:22:40|68.17|67.07|68.17|67.07|68.18|67.08|68.17|67.07|3
1652916170000|2022-05-18 23:22:50|68.18|67.08|68.18|67.08|68.18|67.08|68.17|67.07|5
1652916180000|2022-05-18 23:23:00|68.17|67.07|68.17|67.07|68.17|67.07|68.17|67.07|1
1652916190000|2022-05-18 23:23:10|68.18|67.08|68.12|67.02|68.18|67.08|68.12|67.02|8
1652916200000|2022-05-18 23:23:20|68.11|67.01|68.11|67.01|68.13|67.03|68.1|67|11
1652916210000|2022-05-18 23:23:30|68.13|67.03|68.13|67.03|68.13|67.03|68.11|67.01|6
1652916220000|2022-05-18 23:23:40|68.14|67.04|68.13|67.03|68.17|67.07|68.13|67.03|9
1652916230000|2022-05-18 23:23:50|68.14|67.04|68.13|67.03|68.14|67.04|68.12|67.02|4
1652916240000|2022-05-18 23:24:00|68.12|67.02|68.11|67.01|68.12|67.02|68.11|67.01|4
1652916250000|2022-05-18 23:24:10|68.1|67|68.08|66.98|68.1|67|68.08|66.98|3
1652916260000|2022-05-18 23:24:20|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652916270000|2022-05-18 23:24:30|68.03|66.93|67.97|66.87|68.04|66.94|67.97|66.87|7
1652916280000|2022-05-18 23:24:40|67.96|66.86|67.91|66.81|67.96|66.86|67.9|66.8|6
1652916290000|2022-05-18 23:24:50|67.9|66.8|67.8|66.7|67.9|66.8|67.8|66.7|15
1652916300000|2022-05-18 23:25:00|67.77|66.67|67.83|66.73|67.83|66.73|67.7|66.6|19
1652916310000|2022-05-18 23:25:10|67.82|66.72|67.82|66.72|67.82|66.72|67.73|66.63|11
1652916320000|2022-05-18 23:25:20|67.81|66.71|67.79|66.69|67.81|66.71|67.79|66.69|7
1652916330000|2022-05-18 23:25:30|67.78|66.68|67.69|66.59|67.79|66.69|67.69|66.59|8
1652916340000|2022-05-18 23:25:40|67.68|66.58|67.51|66.41|67.68|66.58|67.5|66.4|23
1652916350000|2022-05-18 23:25:50|67.52|66.42|67.49|66.39|67.52|66.42|67.49|66.39|10
1652916360000|2022-05-18 23:26:00|67.5|66.4|67.32|66.22|67.5|66.4|67.32|66.22|20
1652916370000|2022-05-18 23:26:10|67.3|66.2|67.09|65.99|67.31|66.21|67.08|65.98|30
1652916380000|2022-05-18 23:26:20|67.1|66|66.99|65.89|67.17|66.07|66.99|65.89|24
1652916390000|2022-05-18 23:26:30|67.01|65.91|67.13|66.03|67.16|66.06|67.01|65.91|21
1652916400000|2022-05-18 23:26:40|67.15|66.05|67.22|66.12|67.22|66.12|67.13|66.03|15
1652916410000|2022-05-18 23:26:50|67.21|66.11|66.98|65.88|67.21|66.11|66.98|65.88|17
1652916420000|2022-05-18 23:27:00|66.99|65.89|67.04|65.94|67.05|65.95|66.99|65.89|17
1652916430000|2022-05-18 23:27:10|67.05|65.95|67.06|65.96|67.06|65.96|67.02|65.92|10
1652916440000|2022-05-18 23:27:20|67.07|65.97|66.99|65.89|67.07|65.97|66.99|65.89|12
1652916450000|2022-05-18 23:27:30|66.97|65.87|66.9|65.8|66.98|65.88|66.9|65.8|14
1652916460000|2022-05-18 23:27:40|66.89|65.79|66.73|65.63|66.91|65.81|66.73|65.63|21
1652916470000|2022-05-18 23:27:50|66.72|65.62|66.68|65.58|66.74|65.64|66.66|65.56|19
1652916480000|2022-05-18 23:28:00|66.69|65.59|66.75|65.65|66.8|65.7|66.69|65.59|25
1652916490000|2022-05-18 23:28:10|66.74|65.64|66.7|65.6|66.74|65.64|66.66|65.56|25
1652916500000|2022-05-18 23:28:20|66.69|65.59|66.72|65.62|66.74|65.64|66.67|65.57|18
1652916510000|2022-05-18 23:28:30|66.73|65.63|66.8|65.7|66.8|65.7|66.72|65.62|14
1652916520000|2022-05-18 23:28:40|66.81|65.71|66.89|65.79|66.9|65.8|66.81|65.71|15
1652916530000|2022-05-18 23:28:50|66.9|65.8|66.9|65.8|66.95|65.85|66.89|65.79|17
1652916540000|2022-05-18 23:29:00|66.91|65.81|66.79|65.69|66.93|65.83|66.79|65.69|14
1652916550000|2022-05-18 23:29:10|66.8|65.7|66.83|65.73|66.84|65.74|66.8|65.7|12
1652916560000|2022-05-18 23:29:20|66.84|65.74|66.9|65.8|66.9|65.8|66.83|65.73|9
1652916570000|2022-05-18 23:29:30|66.89|65.79|66.91|65.81|66.91|65.81|66.89|65.79|3
1652916580000|2022-05-18 23:29:40|66.89|65.79|66.93|65.83|66.93|65.83|66.87|65.77|9
1652916590000|2022-05-18 23:29:50|66.92|65.82|66.93|65.83|66.93|65.83|66.9|65.8|6
1652916600000|2022-05-18 23:30:00|66.94|65.84|66.84|65.74|66.96|65.86|66.84|65.74|21
1652916610000|2022-05-18 23:30:10|66.85|65.75|66.86|65.76|66.86|65.76|66.84|65.74|6
1652916620000|2022-05-18 23:30:20|66.87|65.77|66.85|65.75|66.9|65.8|66.85|65.75|14
1652916630000|2022-05-18 23:30:30|66.83|65.73|66.9|65.8|66.9|65.8|66.83|65.73|12
1652916640000|2022-05-18 23:30:40|66.89|65.79|66.79|65.69|66.89|65.79|66.78|65.68|14
1652916650000|2022-05-18 23:30:50|66.78|65.68|66.79|65.69|66.81|65.71|66.74|65.64|13
1652916660000|2022-05-18 23:31:00|66.8|65.7|66.82|65.72|66.83|65.73|66.79|65.69|13
1652916670000|2022-05-18 23:31:10|66.81|65.71|66.81|65.71|66.82|65.72|66.8|65.7|8
1652916680000|2022-05-18 23:31:20|66.8|65.7|66.77|65.67|66.8|65.7|66.72|65.62|16
1652916690000|2022-05-18 23:31:30|66.78|65.68|66.79|65.69|66.79|65.69|66.77|65.67|4
1652916700000|2022-05-18 23:31:40|66.82|65.72|66.85|65.75|66.9|65.8|66.82|65.72|14
1652916710000|2022-05-18 23:31:50|66.88|65.78|66.89|65.79|66.89|65.79|66.88|65.78|2
1652916720000|2022-05-18 23:32:00|66.9|65.8|66.99|65.89|66.99|65.89|66.9|65.8|10
1652916730000|2022-05-18 23:32:10|67.01|65.91|67.08|65.98|67.09|65.99|67.01|65.91|13
1652916740000|2022-05-18 23:32:20|67.09|65.99|67.1|66|67.14|66.04|67.07|65.97|16
1652916750000|2022-05-18 23:32:30|67.09|65.99|67.06|65.96|67.1|66|67.02|65.92|14
1652916760000|2022-05-18 23:32:40|67.04|65.94|67.15|66.05|67.17|66.07|67.03|65.93|16
1652916770000|2022-05-18 23:32:50|67.13|66.03|67.29|66.19|67.29|66.19|67.13|66.03|14
1652916780000|2022-05-18 23:33:00|67.28|66.18|67.34|66.24|67.34|66.24|67.24|66.14|17
1652916790000|2022-05-18 23:33:10|67.35|66.25|67.38|66.28|67.39|66.29|67.35|66.25|9
1652916800000|2022-05-18 23:33:20|67.37|66.27|67.31|66.21|67.37|66.27|67.31|66.21|8
1652916810000|2022-05-18 23:33:30|67.3|66.2|67.28|66.18|67.31|66.21|67.27|66.17|11
1652916820000|2022-05-18 23:33:40|67.27|66.17|67.27|66.17|67.28|66.18|67.26|66.16|5
1652916830000|2022-05-18 23:33:50|67.28|66.18|67.26|66.16|67.28|66.18|67.25|66.15|9
1652916840000|2022-05-18 23:34:00|67.25|66.15|67.39|66.29|67.39|66.29|67.24|66.14|15
1652916850000|2022-05-18 23:34:10|67.38|66.28|67.34|66.24|67.38|66.28|67.33|66.23|6
1652916860000|2022-05-18 23:34:20|67.36|66.26|67.37|66.27|67.37|66.27|67.36|66.26|2
1652916870000|2022-05-18 23:34:30|67.38|66.28|67.37|66.27|67.4|66.3|67.36|66.26|11
1652916880000|2022-05-18 23:34:40|67.38|66.28|67.31|66.21|67.39|66.29|67.29|66.19|13
1652916890000|2022-05-18 23:34:50|67.29|66.19|67.29|66.19|67.32|66.22|67.27|66.17|13
1652916900000|2022-05-18 23:35:00|67.28|66.18|67.33|66.23|67.33|66.23|67.22|66.12|14
1652916910000|2022-05-18 23:35:10|67.34|66.24|67.45|66.35|67.45|66.35|67.34|66.24|12
1652916920000|2022-05-18 23:35:20|67.44|66.34|67.47|66.37|67.47|66.37|67.43|66.33|9
1652916930000|2022-05-18 23:35:30|67.48|66.38|67.47|66.37|67.48|66.38|67.45|66.35|10
1652916940000|2022-05-18 23:35:40|67.44|66.34|67.49|66.39|67.49|66.39|67.41|66.31|10
1652916950000|2022-05-18 23:35:50|67.51|66.41|67.45|66.35|67.52|66.42|67.42|66.32|14
1652916960000|2022-05-18 23:36:00|67.46|66.36|67.42|66.32|67.46|66.36|67.42|66.32|15
1652916970000|2022-05-18 23:36:10|67.43|66.33|67.41|66.31|67.46|66.36|67.41|66.31|8
1652916980000|2022-05-18 23:36:20|67.4|66.3|67.49|66.39|67.49|66.39|67.36|66.26|14
1652916990000|2022-05-18 23:36:30|67.48|66.38|67.39|66.29|67.48|66.38|67.35|66.25|16
1652917000000|2022-05-18 23:36:40|67.38|66.28|67.42|66.32|67.44|66.34|67.38|66.28|12
1652917010000|2022-05-18 23:36:50|67.4|66.3|67.37|66.27|67.4|66.3|67.37|66.27|6
1652917020000|2022-05-18 23:37:00|67.36|66.26|67.29|66.19|67.36|66.26|67.29|66.19|6
1652917030000|2022-05-18 23:37:10|67.28|66.18|67.2|66.1|67.28|66.18|67.2|66.1|16
1652917040000|2022-05-18 23:37:20|67.19|66.09|67.23|66.13|67.23|66.13|67.18|66.08|17
1652917050000|2022-05-18 23:37:30|67.25|66.15|67.16|66.06|67.27|66.17|67.14|66.04|18
1652917060000|2022-05-18 23:37:40|67.17|66.07|67.22|66.12|67.22|66.12|67.14|66.04|11
1652917070000|2022-05-18 23:37:50|67.23|66.13|67.28|66.18|67.3|66.2|67.18|66.08|16
1652917080000|2022-05-18 23:38:00|67.26|66.16|67.22|66.12|67.26|66.16|67.2|66.1|11
1652917090000|2022-05-18 23:38:10|67.21|66.11|67.11|66.01|67.22|66.12|67.09|65.99|19
1652917100000|2022-05-18 23:38:20|67.1|66|67.07|65.97|67.12|66.02|67.07|65.97|12
1652917110000|2022-05-18 23:38:30|67.06|65.96|66.96|65.86|67.09|65.99|66.96|65.86|13
1652917120000|2022-05-18 23:38:40|66.95|65.85|66.82|65.72|66.95|65.85|66.82|65.72|17
1652917130000|2022-05-18 23:38:50|66.83|65.73|66.83|65.73|66.83|65.73|66.72|65.62|21
1652917140000|2022-05-18 23:39:00|66.82|65.72|66.7|65.6|66.89|65.79|66.7|65.6|29
1652917150000|2022-05-18 23:39:10|66.72|65.62|66.71|65.61|66.8|65.7|66.71|65.61|22
1652917160000|2022-05-18 23:39:20|66.7|65.6|66.64|65.54|66.71|65.61|66.64|65.54|15
1652917170000|2022-05-18 23:39:30|66.63|65.53|66.63|65.53|66.65|65.55|66.55|65.45|22
1652917180000|2022-05-18 23:39:40|66.6|65.5|66.71|65.61|66.72|65.62|66.57|65.47|21
1652917190000|2022-05-18 23:39:50|66.72|65.62|66.79|65.69|66.79|65.69|66.72|65.62|12
1652917200000|2022-05-18 23:40:00|66.75|65.65|66.72|65.62|66.75|65.65|66.6|65.5|20
1652917210000|2022-05-18 23:40:10|66.73|65.63|66.78|65.68|66.81|65.71|66.73|65.63|16
1652917220000|2022-05-18 23:40:20|66.8|65.7|66.81|65.71|66.82|65.72|66.73|65.63|18
1652917230000|2022-05-18 23:40:30|66.8|65.7|66.77|65.67|66.8|65.7|66.72|65.62|16
1652917240000|2022-05-18 23:40:40|66.78|65.68|66.72|65.62|66.78|65.68|66.72|65.62|14
1652917250000|2022-05-18 23:40:50|66.73|65.63|66.56|65.46|66.73|65.63|66.56|65.46|19
1652917260000|2022-05-18 23:41:00|66.57|65.47|66.61|65.51|66.63|65.53|66.54|65.44|18
1652917270000|2022-05-18 23:41:10|66.6|65.5|66.62|65.52|66.63|65.53|66.57|65.47|22
1652917280000|2022-05-18 23:41:20|66.63|65.53|66.63|65.53|66.65|65.55|66.6|65.5|16
1652917290000|2022-05-18 23:41:30|66.64|65.54|66.63|65.53|66.68|65.58|66.63|65.53|10
1652917300000|2022-05-18 23:41:40|66.65|65.55|66.64|65.54|66.65|65.55|66.58|65.48|12
1652917310000|2022-05-18 23:41:50|66.62|65.52|66.71|65.61|66.73|65.63|66.6|65.5|14
1652917320000|2022-05-18 23:42:00|66.73|65.63|66.8|65.7|66.8|65.7|66.73|65.63|10
1652917330000|2022-05-18 23:42:10|66.81|65.71|66.8|65.7|66.83|65.73|66.77|65.67|11
1652917340000|2022-05-18 23:42:20|66.79|65.69|66.78|65.68|66.79|65.69|66.72|65.62|13
1652917350000|2022-05-18 23:42:30|66.77|65.67|66.76|65.66|66.77|65.67|66.73|65.63|10
1652917360000|2022-05-18 23:42:40|66.77|65.67|66.75|65.65|66.77|65.67|66.75|65.65|4
1652917370000|2022-05-18 23:42:50|66.74|65.64|66.74|65.64|66.75|65.65|66.74|65.64|3
1652917380000|2022-05-18 23:43:00|66.75|65.65|66.75|65.65|66.81|65.71|66.74|65.64|14
1652917390000|2022-05-18 23:43:10|66.74|65.64|66.83|65.73|66.83|65.73|66.74|65.64|8
1652917400000|2022-05-18 23:43:20|66.82|65.72|66.84|65.74|66.84|65.74|66.82|65.72|5
1652917410000|2022-05-18 23:43:30|66.83|65.73|66.87|65.77|66.87|65.77|66.82|65.72|8
1652917420000|2022-05-18 23:43:40|66.88|65.78|66.89|65.79|66.89|65.79|66.88|65.78|2
1652917430000|2022-05-18 23:43:50|66.9|65.8|66.89|65.79|66.9|65.8|66.88|65.78|4
1652917440000|2022-05-18 23:44:00|66.87|65.77|66.82|65.72|66.87|65.77|66.81|65.71|10
1652917450000|2022-05-18 23:44:10|66.81|65.71|66.79|65.69|66.83|65.73|66.78|65.68|9
1652917460000|2022-05-18 23:44:20|66.8|65.7|66.83|65.73|66.84|65.74|66.79|65.69|7
1652917470000|2022-05-18 23:44:30|66.82|65.72|66.83|65.73|66.83|65.73|66.81|65.71|6
1652917480000|2022-05-18 23:44:40|66.84|65.74|66.93|65.83|66.93|65.83|66.84|65.74|7
1652917490000|2022-05-18 23:44:50|66.92|65.82|66.86|65.76|66.93|65.83|66.83|65.73|16
1652917500000|2022-05-18 23:45:00|66.87|65.77|66.8|65.7|66.9|65.8|66.8|65.7|17
1652917510000|2022-05-18 23:45:10|66.79|65.69|66.77|65.67|66.79|65.69|66.74|65.64|11
1652917520000|2022-05-18 23:45:20|66.76|65.66|66.74|65.64|66.76|65.66|66.73|65.63|11
1652917530000|2022-05-18 23:45:30|66.75|65.65|66.82|65.72|66.83|65.73|66.75|65.65|12
1652917540000|2022-05-18 23:45:40|66.81|65.71|66.75|65.65|66.81|65.71|66.75|65.65|13
1652917550000|2022-05-18 23:45:50|66.74|65.64|66.75|65.65|66.76|65.66|66.74|65.64|4
1652917560000|2022-05-18 23:46:00|66.76|65.66|66.77|65.67|66.8|65.7|66.76|65.66|12
1652917570000|2022-05-18 23:46:10|66.76|65.66|66.75|65.65|66.78|65.68|66.75|65.65|8
1652917580000|2022-05-18 23:46:20|66.76|65.66|66.74|65.64|66.78|65.68|66.73|65.63|7
1652917590000|2022-05-18 23:46:30|66.73|65.63|66.8|65.7|66.8|65.7|66.73|65.63|6
1652917600000|2022-05-18 23:46:40|66.79|65.69|66.83|65.73|66.83|65.73|66.74|65.64|12
1652917610000|2022-05-18 23:46:50|66.84|65.74|66.85|65.75|66.87|65.77|66.82|65.72|15
1652917620000|2022-05-18 23:47:00|66.87|65.77|66.89|65.79|66.9|65.8|66.86|65.76|9
1652917630000|2022-05-18 23:47:10|66.88|65.78|66.84|65.74|66.89|65.79|66.82|65.72|11
1652917640000|2022-05-18 23:47:20|66.85|65.75|66.86|65.76|66.86|65.76|66.82|65.72|8
1652917650000|2022-05-18 23:47:30|66.87|65.77|67.01|65.91|67.01|65.91|66.87|65.77|24
1652917660000|2022-05-18 23:47:40|67.02|65.92|66.95|65.85|67.04|65.94|66.94|65.84|16
1652917670000|2022-05-18 23:47:50|66.97|65.87|66.87|65.77|66.97|65.87|66.87|65.77|15
1652917680000|2022-05-18 23:48:00|66.86|65.76|66.9|65.8|66.9|65.8|66.85|65.75|10
1652917690000|2022-05-18 23:48:10|66.88|65.78|66.84|65.74|66.9|65.8|66.84|65.74|10
1652917700000|2022-05-18 23:48:20|66.83|65.73|66.83|65.73|66.86|65.76|66.83|65.73|6
1652917710000|2022-05-18 23:48:30|66.82|65.72|66.81|65.71|66.82|65.72|66.78|65.68|14
1652917720000|2022-05-18 23:48:40|66.82|65.72|66.81|65.71|66.82|65.72|66.75|65.65|15
1652917730000|2022-05-18 23:48:50|66.79|65.69|66.79|65.69|66.81|65.71|66.78|65.68|9
1652917740000|2022-05-18 23:49:00|66.8|65.7|66.79|65.69|66.8|65.7|66.78|65.68|6
1652917750000|2022-05-18 23:49:10|66.77|65.67|66.73|65.63|66.77|65.67|66.72|65.62|17
1652917760000|2022-05-18 23:49:20|66.74|65.64|66.8|65.7|66.8|65.7|66.74|65.64|8
1652917770000|2022-05-18 23:49:30|66.81|65.71|66.87|65.77|66.88|65.78|66.81|65.71|14
1652917780000|2022-05-18 23:49:40|66.86|65.76|66.92|65.82|66.92|65.82|66.86|65.76|6
1652917790000|2022-05-18 23:49:50|66.91|65.81|66.78|65.68|66.91|65.81|66.78|65.68|10
1652917800000|2022-05-18 23:50:00|66.77|65.67|66.73|65.63|66.78|65.68|66.73|65.63|17
1652917810000|2022-05-18 23:50:10|66.72|65.62|66.81|65.71|66.81|65.71|66.72|65.62|15
1652917820000|2022-05-18 23:50:20|66.83|65.73|66.85|65.75|66.89|65.79|66.83|65.73|14
1652917830000|2022-05-18 23:50:30|66.84|65.74|66.77|65.67|66.84|65.74|66.77|65.67|7
1652917840000|2022-05-18 23:50:40|66.78|65.68|66.81|65.71|66.81|65.71|66.77|65.67|11
1652917850000|2022-05-18 23:50:50|66.8|65.7|66.76|65.66|66.8|65.7|66.75|65.65|8
1652917860000|2022-05-18 23:51:00|66.78|65.68|66.79|65.69|66.81|65.71|66.78|65.68|7
1652917870000|2022-05-18 23:51:10|66.8|65.7|66.81|65.71|66.81|65.71|66.8|65.7|4
1652917880000|2022-05-18 23:51:20|66.8|65.7|66.79|65.69|66.8|65.7|66.78|65.68|6
1652917890000|2022-05-18 23:51:30|66.78|65.68|66.74|65.64|66.78|65.68|66.74|65.64|9
1652917900000|2022-05-18 23:51:40|66.75|65.65|66.67|65.57|66.75|65.65|66.67|65.57|5
1652917910000|2022-05-18 23:51:50|66.66|65.56|66.65|65.55|66.66|65.56|66.62|65.52|11
1652917920000|2022-05-18 23:52:00|66.66|65.56|66.63|65.53|66.66|65.56|66.63|65.53|6
1652917930000|2022-05-18 23:52:10|66.64|65.54|66.64|65.54|66.65|65.55|66.64|65.54|5
1652917940000|2022-05-18 23:52:20|66.65|65.55|66.69|65.59|66.69|65.59|66.65|65.55|8
1652917950000|2022-05-18 23:52:30|66.67|65.57|66.67|65.57|66.68|65.58|66.63|65.53|10
1652917960000|2022-05-18 23:52:40|66.68|65.58|66.72|65.62|66.73|65.63|66.67|65.57|11
1652917970000|2022-05-18 23:52:50|66.75|65.65|66.75|65.65|66.78|65.68|66.75|65.65|9
1652917980000|2022-05-18 23:53:00|66.74|65.64|66.69|65.59|66.75|65.65|66.69|65.59|7
1652917990000|2022-05-18 23:53:10|66.7|65.6|66.73|65.63|66.77|65.67|66.7|65.6|15
1652918000000|2022-05-18 23:53:20|66.74|65.64|66.72|65.62|66.74|65.64|66.72|65.62|3
1652918010000|2022-05-18 23:53:30|66.7|65.6|66.67|65.57|66.7|65.6|66.67|65.57|3
1652918020000|2022-05-18 23:53:40|66.68|65.58|66.69|65.59|66.7|65.6|66.67|65.57|9
1652918030000|2022-05-18 23:53:50|66.7|65.6|66.69|65.59|66.71|65.61|66.69|65.59|6
1652918040000|2022-05-18 23:54:00|66.68|65.58|66.65|65.55|66.7|65.6|66.63|65.53|16
1652918050000|2022-05-18 23:54:10|66.66|65.56|66.62|65.52|66.7|65.6|66.62|65.52|12
1652918060000|2022-05-18 23:54:20|66.63|65.53|66.64|65.54|66.64|65.54|66.63|65.53|8
1652918070000|2022-05-18 23:54:30|66.62|65.52|66.62|65.52|66.62|65.52|66.6|65.5|5
1652918080000|2022-05-18 23:54:40|66.61|65.51|66.56|65.46|66.62|65.52|66.55|65.45|10
1652918090000|2022-05-18 23:54:50|66.58|65.48|66.56|65.46|66.61|65.51|66.56|65.46|7
1652918100000|2022-05-18 23:55:00|66.58|65.48|66.65|65.55|66.66|65.56|66.58|65.48|13
1652918110000|2022-05-18 23:55:10|66.68|65.58|66.7|65.6|66.71|65.61|66.67|65.57|12
1652918120000|2022-05-18 23:55:20|66.69|65.59|66.7|65.6|66.7|65.6|66.69|65.59|4
1652918130000|2022-05-18 23:55:30|66.71|65.61|66.71|65.61|66.75|65.65|66.71|65.61|7
1652918140000|2022-05-18 23:55:40|66.72|65.62|66.61|65.51|66.72|65.62|66.59|65.49|14
1652918150000|2022-05-18 23:55:50|66.6|65.5|66.61|65.51|66.61|65.51|66.59|65.49|12
1652918160000|2022-05-18 23:56:00|66.62|65.52|66.59|65.49|66.63|65.53|66.56|65.46|10
1652918170000|2022-05-18 23:56:10|66.58|65.48|66.58|65.48|66.59|65.49|66.57|65.47|5
1652918180000|2022-05-18 23:56:20|66.57|65.47|66.62|65.52|66.64|65.54|66.57|65.47|13
1652918190000|2022-05-18 23:56:30|66.63|65.53|66.63|65.53|66.66|65.56|66.63|65.53|6
1652918200000|2022-05-18 23:56:40|66.61|65.51|66.6|65.5|66.61|65.51|66.59|65.49|10
1652918210000|2022-05-18 23:56:50|66.61|65.51|66.57|65.47|66.63|65.53|66.57|65.47|8
1652918220000|2022-05-18 23:57:00|66.56|65.46|66.52|65.42|66.56|65.46|66.5|65.4|7
1652918230000|2022-05-18 23:57:10|66.51|65.41|66.51|65.41|66.52|65.42|66.49|65.39|8
1652918240000|2022-05-18 23:57:20|66.52|65.42|66.55|65.45|66.59|65.49|66.52|65.42|12
1652918250000|2022-05-18 23:57:30|66.53|65.43|66.58|65.48|66.59|65.49|66.53|65.43|9
1652918260000|2022-05-18 23:57:40|66.57|65.47|66.56|65.46|66.58|65.48|66.55|65.45|9
1652918270000|2022-05-18 23:57:50|66.57|65.47|66.52|65.42|66.59|65.49|66.51|65.41|15
1652918280000|2022-05-18 23:58:00|66.53|65.43|66.51|65.41|66.54|65.44|66.5|65.4|10
1652918290000|2022-05-18 23:58:10|66.5|65.4|66.47|65.37|66.5|65.4|66.45|65.35|7
1652918300000|2022-05-18 23:58:20|66.46|65.36|66.39|65.29|66.46|65.36|66.37|65.27|19
1652918310000|2022-05-18 23:58:30|66.41|65.31|66.37|65.27|66.41|65.31|66.37|65.27|10
1652918320000|2022-05-18 23:58:40|66.38|65.28|66.25|65.15|66.38|65.28|66.25|65.15|20
1652918330000|2022-05-18 23:58:50|66.23|65.13|66.26|65.16|66.26|65.16|66.23|65.13|14
1652918340000|2022-05-18 23:59:00|66.27|65.17|66.29|65.19|66.32|65.22|66.27|65.17|14
1652918350000|2022-05-18 23:59:10|66.3|65.2|66.33|65.23|66.41|65.31|66.3|65.2|19
1652918360000|2022-05-18 23:59:20|66.35|65.25|66.42|65.32|66.42|65.32|66.35|65.25|8
1652918370000|2022-05-18 23:59:30|66.43|65.33|66.45|65.35|66.49|65.39|66.41|65.31|17
1652918380000|2022-05-18 23:59:40|66.46|65.36|66.37|65.27|66.47|65.37|66.37|65.27|16
1652918390000|2022-05-18 23:59:50|66.38|65.28|66.43|65.33|66.43|65.33|66.38|65.28|14
1652918400000|2022-05-19 00:00:00|66.41|65.31|66.43|65.33|66.43|65.33|66.41|65.31|7
1652918410000|2022-05-19 00:00:10|66.41|65.31|66.47|65.37|66.49|65.39|66.41|65.31|14
1652918420000|2022-05-19 00:00:20|66.48|65.38|66.63|65.53|66.64|65.54|66.48|65.38|12
1652918430000|2022-05-19 00:00:30|66.62|65.52|66.57|65.47|66.62|65.52|66.55|65.45|21
1652918440000|2022-05-19 00:00:40|66.56|65.46|66.65|65.55|66.65|65.55|66.52|65.42|20
1652918450000|2022-05-19 00:00:50|66.66|65.56|66.8|65.7|66.8|65.7|66.66|65.56|21
1652918460000|2022-05-19 00:01:00|66.81|65.71|66.73|65.63|66.82|65.72|66.72|65.62|16
1652918470000|2022-05-19 00:01:10|66.75|65.65|66.81|65.71|66.85|65.75|66.75|65.65|20
1652918480000|2022-05-19 00:01:20|66.82|65.72|66.8|65.7|66.84|65.74|66.77|65.67|19
1652918490000|2022-05-19 00:01:30|66.81|65.71|66.82|65.72|66.88|65.78|66.81|65.71|15
1652918500000|2022-05-19 00:01:40|66.83|65.73|66.85|65.75|66.85|65.75|66.81|65.71|11
1652918510000|2022-05-19 00:01:50|66.86|65.76|66.9|65.8|66.9|65.8|66.86|65.76|6
1652918520000|2022-05-19 00:02:00|66.88|65.78|66.86|65.76|66.9|65.8|66.86|65.76|9
1652918530000|2022-05-19 00:02:10|66.81|65.71|66.74|65.64|66.81|65.71|66.71|65.61|14
1652918540000|2022-05-19 00:02:20|66.72|65.62|66.72|65.62|66.73|65.63|66.7|65.6|8
1652918550000|2022-05-19 00:02:30|66.73|65.63|66.69|65.59|66.73|65.63|66.66|65.56|14
1652918560000|2022-05-19 00:02:40|66.68|65.58|66.69|65.59|66.69|65.59|66.66|65.56|10
1652918570000|2022-05-19 00:02:50|66.71|65.61|66.6|65.5|66.72|65.62|66.56|65.46|21
1652918580000|2022-05-19 00:03:00|66.66|65.56|66.64|65.54|66.72|65.62|66.63|65.53|19
1652918590000|2022-05-19 00:03:10|66.65|65.55|66.56|65.46|66.65|65.55|66.53|65.43|19
1652918600000|2022-05-19 00:03:20|66.55|65.45|66.57|65.47|66.58|65.48|66.55|65.45|7
1652918610000|2022-05-19 00:03:30|66.59|65.49|66.58|65.48|66.64|65.54|66.57|65.47|12
1652918620000|2022-05-19 00:03:40|66.57|65.47|66.53|65.43|66.57|65.47|66.51|65.41|12
1652918630000|2022-05-19 00:03:50|66.55|65.45|66.58|65.48|66.62|65.52|66.55|65.45|14
1652918640000|2022-05-19 00:04:00|66.57|65.47|66.56|65.46|66.61|65.51|66.53|65.43|19
1652918650000|2022-05-19 00:04:10|66.57|65.47|66.53|65.43|66.57|65.47|66.53|65.43|10
1652918660000|2022-05-19 00:04:20|66.52|65.42|66.45|65.35|66.52|65.42|66.45|65.35|10
1652918670000|2022-05-19 00:04:30|66.46|65.36|66.45|65.35|66.48|65.38|66.45|65.35|4
1652918680000|2022-05-19 00:04:40|66.46|65.36|66.49|65.39|66.5|65.4|66.46|65.36|7
1652918690000|2022-05-19 00:04:50|66.5|65.4|66.51|65.41|66.51|65.41|66.5|65.4|4
1652918700000|2022-05-19 00:05:00|66.53|65.43|66.59|65.49|66.59|65.49|66.53|65.43|9
1652918710000|2022-05-19 00:05:10|66.58|65.48|66.51|65.41|66.59|65.49|66.51|65.41|8
1652918720000|2022-05-19 00:05:20|66.49|65.39|66.43|65.33|66.49|65.39|66.42|65.32|11
1652918730000|2022-05-19 00:05:30|66.42|65.32|66.38|65.28|66.44|65.34|66.37|65.27|12
1652918740000|2022-05-19 00:05:40|66.37|65.27|66.35|65.25|66.37|65.27|66.35|65.25|6
1652918750000|2022-05-19 00:05:50|66.31|65.21|66.24|65.14|66.31|65.21|66.22|65.12|13
1652918760000|2022-05-19 00:06:00|66.23|65.13|66.28|65.18|66.28|65.18|66.18|65.08|19
1652918770000|2022-05-19 00:06:10|66.29|65.19|66.29|65.19|66.35|65.25|66.29|65.19|17
1652918780000|2022-05-19 00:06:20|66.32|65.22|66.36|65.26|66.36|65.26|66.29|65.19|11
1652918790000|2022-05-19 00:06:30|66.35|65.25|66.31|65.21|66.38|65.28|66.31|65.21|16
1652918800000|2022-05-19 00:06:40|66.32|65.22|66.33|65.23|66.38|65.28|66.32|65.22|14
1652918810000|2022-05-19 00:06:50|66.34|65.24|66.46|65.36|66.49|65.39|66.34|65.24|15
1652918820000|2022-05-19 00:07:00|66.45|65.35|66.57|65.47|66.58|65.48|66.43|65.33|14
1652918830000|2022-05-19 00:07:10|66.58|65.48|66.56|65.46|66.63|65.53|66.56|65.46|15
1652918840000|2022-05-19 00:07:20|66.57|65.47|66.53|65.43|66.57|65.47|66.53|65.43|9
1652918850000|2022-05-19 00:07:30|66.48|65.38|66.52|65.42|66.53|65.43|66.48|65.38|10
1652918860000|2022-05-19 00:07:40|66.51|65.41|66.58|65.48|66.58|65.48|66.51|65.41|12
1652918870000|2022-05-19 00:07:50|66.57|65.47|66.54|65.44|66.59|65.49|66.52|65.42|10
1652918880000|2022-05-19 00:08:00|66.56|65.46|66.53|65.43|66.58|65.48|66.52|65.42|7
1652918890000|2022-05-19 00:08:10|66.54|65.44|66.51|65.41|66.57|65.47|66.5|65.4|9
1652918900000|2022-05-19 00:08:20|66.5|65.4|66.47|65.37|66.51|65.41|66.43|65.33|8
1652918910000|2022-05-19 00:08:30|66.48|65.38|66.53|65.43|66.53|65.43|66.48|65.38|5
1652918920000|2022-05-19 00:08:40|66.54|65.44|66.58|65.48|66.58|65.48|66.54|65.44|6
1652918930000|2022-05-19 00:08:50|66.59|65.49|66.62|65.52|66.64|65.54|66.58|65.48|15
1652918940000|2022-05-19 00:09:00|66.63|65.53|66.7|65.6|66.7|65.6|66.63|65.53|10
1652918950000|2022-05-19 00:09:10|66.71|65.61|66.83|65.73|66.85|65.75|66.71|65.61|19
1652918960000|2022-05-19 00:09:20|66.84|65.74|66.78|65.68|66.86|65.76|66.78|65.68|12
1652918970000|2022-05-19 00:09:30|66.76|65.66|66.75|65.65|66.79|65.69|66.75|65.65|13
1652918980000|2022-05-19 00:09:40|66.76|65.66|66.76|65.66|66.8|65.7|66.76|65.66|15
1652918990000|2022-05-19 00:09:50|66.75|65.65|66.72|65.62|66.77|65.67|66.71|65.61|12
1652919000000|2022-05-19 00:10:00|66.73|65.63|66.79|65.69|66.82|65.72|66.73|65.63|14
1652919010000|2022-05-19 00:10:10|66.78|65.68|66.76|65.66|66.78|65.68|66.75|65.65|4
1652919020000|2022-05-19 00:10:20|66.75|65.65|66.72|65.62|66.8|65.7|66.72|65.62|17
1652919030000|2022-05-19 00:10:30|66.73|65.63|66.71|65.61|66.73|65.63|66.69|65.59|6
1652919040000|2022-05-19 00:10:40|66.7|65.6|66.67|65.57|66.7|65.6|66.65|65.55|12
1652919050000|2022-05-19 00:10:50|66.65|65.55|66.68|65.58|66.7|65.6|66.65|65.55|11
1652919060000|2022-05-19 00:11:00|66.7|65.6|66.74|65.64|66.74|65.64|66.7|65.6|7
1652919070000|2022-05-19 00:11:10|66.75|65.65|66.83|65.73|66.83|65.73|66.75|65.65|12
1652919080000|2022-05-19 00:11:20|66.84|65.74|66.86|65.76|66.88|65.78|66.83|65.73|14
1652919090000|2022-05-19 00:11:30|66.84|65.74|66.87|65.77|66.89|65.79|66.82|65.72|13
1652919100000|2022-05-19 00:11:40|66.88|65.78|66.9|65.8|66.92|65.82|66.87|65.77|13
1652919110000|2022-05-19 00:11:50|66.91|65.81|66.84|65.74|66.91|65.81|66.84|65.74|8
1652919120000|2022-05-19 00:12:00|66.83|65.73|66.85|65.75|66.85|65.75|66.83|65.73|10
1652919130000|2022-05-19 00:12:10|66.87|65.77|66.9|65.8|66.9|65.8|66.87|65.77|10
1652919140000|2022-05-19 00:12:20|66.91|65.81|66.96|65.86|66.98|65.88|66.91|65.81|10
1652919150000|2022-05-19 00:12:30|66.97|65.87|67.01|65.91|67.04|65.94|66.97|65.87|15
1652919160000|2022-05-19 00:12:40|67.02|65.92|67.05|65.95|67.06|65.96|67.01|65.91|8
1652919170000|2022-05-19 00:12:50|67.06|65.96|67.05|65.95|67.07|65.97|67.04|65.94|8
1652919180000|2022-05-19 00:13:00|67.04|65.94|67.02|65.92|67.07|65.97|66.98|65.88|16
1652919190000|2022-05-19 00:13:10|67.04|65.94|67.01|65.91|67.04|65.94|67|65.9|7
1652919200000|2022-05-19 00:13:20|67.02|65.92|67.05|65.95|67.07|65.97|67.02|65.92|10
1652919210000|2022-05-19 00:13:30|67.04|65.94|67.03|65.93|67.04|65.94|67.03|65.93|4
1652919220000|2022-05-19 00:13:40|67.05|65.95|67.07|65.97|67.08|65.98|67.05|65.95|6
1652919230000|2022-05-19 00:13:50|67.06|65.96|67.06|65.96|67.07|65.97|67.06|65.96|11
1652919240000|2022-05-19 00:14:00|67.05|65.95|67.04|65.94|67.05|65.95|67.02|65.92|10
1652919250000|2022-05-19 00:14:10|67.03|65.93|67.02|65.92|67.03|65.93|67|65.9|9
1652919260000|2022-05-19 00:14:20|67.03|65.93|66.97|65.87|67.03|65.93|66.97|65.87|10
1652919270000|2022-05-19 00:14:30|66.96|65.86|67.01|65.91|67.01|65.91|66.94|65.84|11
1652919280000|2022-05-19 00:14:40|67.02|65.92|67.07|65.97|67.08|65.98|67.02|65.92|13
1652919290000|2022-05-19 00:14:50|67.08|65.98|67.1|66|67.1|66|67.08|65.98|3
1652919300000|2022-05-19 00:15:00|67.11|66.01|67.11|66.01|67.16|66.06|67.11|66.01|12
1652919310000|2022-05-19 00:15:10|67.13|66.03|67.21|66.11|67.22|66.12|67.12|66.02|13
1652919320000|2022-05-19 00:15:20|67.22|66.12|67.22|66.12|67.23|66.13|67.21|66.11|7
1652919330000|2022-05-19 00:15:30|67.23|66.13|67.3|66.2|67.3|66.2|67.23|66.13|11
1652919340000|2022-05-19 00:15:40|67.32|66.22|67.29|66.19|67.32|66.22|67.28|66.18|12
1652919350000|2022-05-19 00:15:50|67.3|66.2|67.23|66.13|67.32|66.22|67.23|66.13|8
1652919360000|2022-05-19 00:16:00|67.25|66.15|67.23|66.13|67.26|66.16|67.21|66.11|11
1652919370000|2022-05-19 00:16:10|67.22|66.12|67.28|66.18|67.3|66.2|67.22|66.12|12
1652919380000|2022-05-19 00:16:20|67.27|66.17|67.3|66.2|67.33|66.23|67.27|66.17|18
1652919390000|2022-05-19 00:16:30|67.31|66.21|67.25|66.15|67.31|66.21|67.23|66.13|10
1652919400000|2022-05-19 00:16:40|67.24|66.14|67.27|66.17|67.29|66.19|67.22|66.12|13
1652919410000|2022-05-19 00:16:50|67.26|66.16|67.26|66.16|67.29|66.19|67.24|66.14|13
1652919420000|2022-05-19 00:17:00|67.25|66.15|67.25|66.15|67.25|66.15|67.19|66.09|13
1652919430000|2022-05-19 00:17:10|67.24|66.14|67.21|66.11|67.27|66.17|67.21|66.11|12
1652919440000|2022-05-19 00:17:20|67.2|66.1|67.22|66.12|67.24|66.14|67.2|66.1|10
1652919450000|2022-05-19 00:17:30|67.23|66.13|67.26|66.16|67.26|66.16|67.22|66.12|4
1652919460000|2022-05-19 00:17:40|67.27|66.17|67.23|66.13|67.27|66.17|67.22|66.12|12
1652919470000|2022-05-19 00:17:50|67.22|66.12|67.2|66.1|67.22|66.12|67.18|66.08|11
1652919480000|2022-05-19 00:18:00|67.21|66.11|67.22|66.12|67.23|66.13|67.19|66.09|11
1652919490000|2022-05-19 00:18:10|67.23|66.13|67.23|66.13|67.26|66.16|67.21|66.11|11
1652919500000|2022-05-19 00:18:20|67.24|66.14|67.3|66.2|67.31|66.21|67.24|66.14|15
1652919510000|2022-05-19 00:18:30|67.29|66.19|67.17|66.07|67.29|66.19|67.17|66.07|12
1652919520000|2022-05-19 00:18:40|67.15|66.05|67.12|66.02|67.15|66.05|67.11|66.01|8
1652919530000|2022-05-19 00:18:50|67.1|66|67.08|65.98|67.12|66.02|67.07|65.97|14
1652919540000|2022-05-19 00:19:00|67.1|66|67.2|66.1|67.21|66.11|67.09|65.99|16
1652919550000|2022-05-19 00:19:10|67.19|66.09|67.28|66.18|67.28|66.18|67.17|66.07|14
1652919560000|2022-05-19 00:19:20|67.27|66.17|67.24|66.14|67.29|66.19|67.2|66.1|19
1652919570000|2022-05-19 00:19:30|67.25|66.15|67.21|66.11|67.27|66.17|67.2|66.1|15
1652919580000|2022-05-19 00:19:40|67.22|66.12|67.23|66.13|67.25|66.15|67.22|66.12|8
1652919590000|2022-05-19 00:19:50|67.22|66.12|67.22|66.12|67.23|66.13|67.22|66.12|3
1652919600000|2022-05-19 00:20:00|67.21|66.11|67.19|66.09|67.23|66.13|67.19|66.09|6
1652919610000|2022-05-19 00:20:10|67.18|66.08|67.16|66.06|67.19|66.09|67.15|66.05|10
1652919620000|2022-05-19 00:20:20|67.19|66.09|67.12|66.02|67.19|66.09|67.12|66.02|7
1652919630000|2022-05-19 00:20:30|67.13|66.03|67.21|66.11|67.21|66.11|67.13|66.03|8
1652919640000|2022-05-19 00:20:40|67.2|66.1|67.19|66.09|67.2|66.1|67.16|66.06|10
1652919650000|2022-05-19 00:20:50|67.18|66.08|67.19|66.09|67.19|66.09|67.18|66.08|6
1652919660000|2022-05-19 00:21:00|67.2|66.1|67.22|66.12|67.23|66.13|67.2|66.1|5
1652919670000|2022-05-19 00:21:10|67.23|66.13|67.25|66.15|67.25|66.15|67.23|66.13|8
1652919680000|2022-05-19 00:21:20|67.24|66.14|67.19|66.09|67.24|66.14|67.19|66.09|7
1652919690000|2022-05-19 00:21:30|67.18|66.08|67.14|66.04|67.18|66.08|67.13|66.03|12
1652919700000|2022-05-19 00:21:40|67.15|66.05|67.14|66.04|67.15|66.05|67.13|66.03|6
1652919710000|2022-05-19 00:21:50|67.13|66.03|67.13|66.03|67.17|66.07|67.13|66.03|11
1652919720000|2022-05-19 00:22:00|67.14|66.04|67.12|66.02|67.14|66.04|67.1|66|8
1652919730000|2022-05-19 00:22:10|67.13|66.03|67.09|65.99|67.13|66.03|67.08|65.98|10
1652919740000|2022-05-19 00:22:20|67.1|66|67.11|66.01|67.12|66.02|67.1|66|7
1652919750000|2022-05-19 00:22:30|67.12|66.02|67.09|65.99|67.15|66.05|67.09|65.99|12
1652919760000|2022-05-19 00:22:40|67.1|66|67.1|66|67.1|66|67.09|65.99|5
1652919770000|2022-05-19 00:22:50|67.09|65.99|67.06|65.96|67.09|65.99|67.05|65.95|10
1652919780000|2022-05-19 00:23:00|67.07|65.97|67.16|66.06|67.18|66.08|67.05|65.95|15
1652919790000|2022-05-19 00:23:10|67.15|66.05|67.14|66.04|67.17|66.07|67.12|66.02|10
1652919800000|2022-05-19 00:23:20|67.13|66.03|67.13|66.03|67.15|66.05|67.12|66.02|9
1652919810000|2022-05-19 00:23:30|67.14|66.04|67.13|66.03|67.14|66.04|67.11|66.01|6
1652919820000|2022-05-19 00:23:40|67.12|66.02|67.03|65.93|67.12|66.02|67.03|65.93|11
1652919830000|2022-05-19 00:23:50|67.05|65.95|67.16|66.06|67.16|66.06|67.04|65.94|12
1652919840000|2022-05-19 00:24:00|67.18|66.08|67.27|66.17|67.27|66.17|67.18|66.08|9
1652919850000|2022-05-19 00:24:10|67.28|66.18|67.28|66.18|67.34|66.24|67.27|66.17|15
1652919860000|2022-05-19 00:24:20|67.27|66.17|67.24|66.14|67.29|66.19|67.24|66.14|9
1652919870000|2022-05-19 00:24:30|67.25|66.15|67.25|66.15|67.26|66.16|67.24|66.14|7
1652919880000|2022-05-19 00:24:40|67.24|66.14|67.23|66.13|67.3|66.2|67.23|66.13|13
1652919890000|2022-05-19 00:24:50|67.24|66.14|67.24|66.14|67.24|66.14|67.23|66.13|15
1652919900000|2022-05-19 00:25:00|67.23|66.13|67.31|66.21|67.33|66.23|67.23|66.13|13
1652919910000|2022-05-19 00:25:10|67.32|66.22|67.32|66.22|67.33|66.23|67.31|66.21|5
1652919920000|2022-05-19 00:25:20|67.31|66.21|67.34|66.24|67.34|66.24|67.31|66.21|4
1652919930000|2022-05-19 00:25:30|67.33|66.23|67.31|66.21|67.33|66.23|67.31|66.21|10
1652919940000|2022-05-19 00:25:40|67.29|66.19|67.28|66.18|67.29|66.19|67.27|66.17|4
1652919950000|2022-05-19 00:25:50|67.29|66.19|67.3|66.2|67.3|66.2|67.28|66.18|3
1652919960000|2022-05-19 00:26:00|67.31|66.21|67.3|66.2|67.31|66.21|67.28|66.18|5
1652919970000|2022-05-19 00:26:10|67.29|66.19|67.24|66.14|67.29|66.19|67.24|66.14|7
1652919980000|2022-05-19 00:26:20|67.25|66.15|67.25|66.15|67.29|66.19|67.24|66.14|7
1652919990000|2022-05-19 00:26:30|67.26|66.16|67.23|66.13|67.26|66.16|67.22|66.12|9
1652920000000|2022-05-19 00:26:40|67.24|66.14|67.28|66.18|67.28|66.18|67.24|66.14|6
1652920010000|2022-05-19 00:26:50|67.27|66.17|67.27|66.17|67.28|66.18|67.26|66.16|7
1652920020000|2022-05-19 00:27:00|67.28|66.18|67.28|66.18|67.28|66.18|67.24|66.14|8
1652920030000|2022-05-19 00:27:10|67.27|66.17|67.25|66.15|67.27|66.17|67.25|66.15|7
1652920040000|2022-05-19 00:27:20|67.24|66.14|67.25|66.15|67.25|66.15|67.24|66.14|4
1652920050000|2022-05-19 00:27:30|67.26|66.16|67.27|66.17|67.27|66.17|67.26|66.16|2
1652920060000|2022-05-19 00:27:40|67.26|66.16|67.23|66.13|67.26|66.16|67.23|66.13|5
1652920070000|2022-05-19 00:27:50|67.22|66.12|67.23|66.13|67.23|66.13|67.22|66.12|6
1652920080000|2022-05-19 00:28:00|67.25|66.15|67.27|66.17|67.27|66.17|67.25|66.15|3
1652920090000|2022-05-19 00:28:10|67.28|66.18|67.3|66.2|67.31|66.21|67.28|66.18|4
1652920100000|2022-05-19 00:28:20|67.31|66.21|67.28|66.18|67.32|66.22|67.28|66.18|8
1652920110000|2022-05-19 00:28:30|67.27|66.17|67.27|66.17|67.27|66.17|67.26|66.16|3
1652920120000|2022-05-19 00:28:40|67.26|66.16|67.28|66.18|67.28|66.18|67.26|66.16|3
1652920130000|2022-05-19 00:28:50|67.27|66.17|67.23|66.13|67.28|66.18|67.23|66.13|7
1652920140000|2022-05-19 00:29:00|67.24|66.14|67.26|66.16|67.26|66.16|67.24|66.14|6
1652920150000|2022-05-19 00:29:10|67.27|66.17|67.23|66.13|67.27|66.17|67.23|66.13|5
1652920160000|2022-05-19 00:29:20|67.22|66.12|67.27|66.17|67.27|66.17|67.22|66.12|8
1652920170000|2022-05-19 00:29:30|67.28|66.18|67.34|66.24|67.34|66.24|67.28|66.18|5
1652920180000|2022-05-19 00:29:40|67.33|66.23|67.31|66.21|67.33|66.23|67.3|66.2|5
1652920190000|2022-05-19 00:29:50|67.29|66.19|67.28|66.18|67.3|66.2|67.28|66.18|12
1652920200000|2022-05-19 00:30:00|67.27|66.17|67.23|66.13|67.28|66.18|67.23|66.13|11
1652920210000|2022-05-19 00:30:10|67.24|66.14|67.32|66.22|67.32|66.22|67.24|66.14|10
1652920220000|2022-05-19 00:30:20|67.31|66.21|67.34|66.24|67.35|66.25|67.31|66.21|7
1652920230000|2022-05-19 00:30:30|67.35|66.25|67.36|66.26|67.38|66.28|67.35|66.25|5
1652920240000|2022-05-19 00:30:40|67.37|66.27|67.36|66.26|67.4|66.3|67.36|66.26|8
1652920250000|2022-05-19 00:30:50|67.35|66.25|67.49|66.39|67.49|66.39|67.34|66.24|18
1652920260000|2022-05-19 00:31:00|67.48|66.38|67.38|66.28|67.48|66.38|67.38|66.28|15
1652920270000|2022-05-19 00:31:10|67.39|66.29|67.4|66.3|67.41|66.31|67.38|66.28|5
1652920280000|2022-05-19 00:31:20|67.41|66.31|67.38|66.28|67.41|66.31|67.38|66.28|4
1652920290000|2022-05-19 00:31:30|67.37|66.27|67.35|66.25|67.37|66.27|67.35|66.25|5
1652920300000|2022-05-19 00:31:40|67.37|66.27|67.32|66.22|67.37|66.27|67.32|66.22|6
1652920310000|2022-05-19 00:31:50|67.31|66.21|67.3|66.2|67.31|66.21|67.3|66.2|2
1652920320000|2022-05-19 00:32:00|67.29|66.19|67.27|66.17|67.29|66.19|67.27|66.17|5
1652920330000|2022-05-19 00:32:10|67.28|66.18|67.32|66.22|67.32|66.22|67.28|66.18|4
1652920340000|2022-05-19 00:32:20|67.34|66.24|67.33|66.23|67.34|66.24|67.33|66.23|6
1652920350000|2022-05-19 00:32:30|67.32|66.22|67.34|66.24|67.34|66.24|67.32|66.22|5
1652920360000|2022-05-19 00:32:40|67.37|66.27|67.35|66.25|67.38|66.28|67.35|66.25|6
1652920370000|2022-05-19 00:32:50|67.36|66.26|67.39|66.29|67.39|66.29|67.36|66.26|3
1652920380000|2022-05-19 00:33:00|67.38|66.28|67.38|66.28|67.38|66.28|67.38|66.28|1
1652920390000|2022-05-19 00:33:10|67.35|66.25|67.37|66.27|67.37|66.27|67.34|66.24|7
1652920400000|2022-05-19 00:33:20|67.38|66.28|67.47|66.37|67.48|66.38|67.38|66.28|15
1652920410000|2022-05-19 00:33:30|67.46|66.36|67.45|66.35|67.48|66.38|67.41|66.31|21
1652920420000|2022-05-19 00:33:40|67.46|66.36|67.49|66.39|67.49|66.39|67.46|66.36|2
1652920430000|2022-05-19 00:33:50|67.5|66.4|67.47|66.37|67.5|66.4|67.46|66.36|6
1652920440000|2022-05-19 00:34:00|67.48|66.38|67.43|66.33|67.49|66.39|67.43|66.33|6
1652920450000|2022-05-19 00:34:10|67.42|66.32|67.47|66.37|67.47|66.37|67.42|66.32|13
1652920460000|2022-05-19 00:34:20|67.46|66.36|67.46|66.36|67.47|66.37|67.45|66.35|5
1652920470000|2022-05-19 00:34:30|67.47|66.37|67.47|66.37|67.47|66.37|67.47|66.37|1
1652920480000|2022-05-19 00:34:40|67.46|66.36|67.46|66.36|67.47|66.37|67.46|66.36|3
1652920490000|2022-05-19 00:34:50|67.45|66.35|67.46|66.36|67.46|66.36|67.45|66.35|2
1652920500000|2022-05-19 00:35:00|67.47|66.37|67.51|66.41|67.51|66.41|67.47|66.37|5
1652920510000|2022-05-19 00:35:10|67.52|66.42|67.64|66.54|67.64|66.54|67.52|66.42|11
1652920520000|2022-05-19 00:35:20|67.66|66.56|67.69|66.59|67.7|66.6|67.62|66.52|17
1652920530000|2022-05-19 00:35:30|67.68|66.58|67.61|66.51|67.69|66.59|67.61|66.51|12
1652920540000|2022-05-19 00:35:40|67.6|66.5|67.58|66.48|67.6|66.5|67.52|66.42|11
1652920550000|2022-05-19 00:35:50|67.57|66.47|67.66|66.56|67.66|66.56|67.54|66.44|12
1652920560000|2022-05-19 00:36:00|67.65|66.55|67.67|66.57|67.67|66.57|67.65|66.55|3
1652920570000|2022-05-19 00:36:10|67.66|66.56|67.66|66.56|67.68|66.58|67.65|66.55|10
1652920580000|2022-05-19 00:36:20|67.65|66.55|67.69|66.59|67.69|66.59|67.63|66.53|10
1652920590000|2022-05-19 00:36:30|67.68|66.58|67.71|66.61|67.71|66.61|67.68|66.58|5
1652920600000|2022-05-19 00:36:40|67.7|66.6|67.7|66.6|67.7|66.6|67.68|66.58|4
1652920610000|2022-05-19 00:36:50|67.69|66.59|67.7|66.6|67.71|66.61|67.68|66.58|4
1652920620000|2022-05-19 00:37:00|67.71|66.61|67.72|66.62|67.75|66.65|67.71|66.61|8
1652920630000|2022-05-19 00:37:10|67.73|66.63|67.72|66.62|67.73|66.63|67.72|66.62|4
1652920640000|2022-05-19 00:37:20|67.74|66.64|67.75|66.65|67.75|66.65|67.72|66.62|8
1652920650000|2022-05-19 00:37:30|67.77|66.67|67.77|66.67|67.78|66.68|67.77|66.67|3
1652920660000|2022-05-19 00:37:40|67.76|66.66|67.76|66.66|67.78|66.68|67.76|66.66|3
1652920670000|2022-05-19 00:37:50|67.75|66.65|67.75|66.65|67.76|66.66|67.74|66.64|5
1652920680000|2022-05-19 00:38:00|67.76|66.66|67.74|66.64|67.77|66.67|67.72|66.62|7
1652920690000|2022-05-19 00:38:10|67.73|66.63|67.7|66.6|67.74|66.64|67.69|66.59|11
1652920700000|2022-05-19 00:38:20|67.69|66.59|67.68|66.58|67.69|66.59|67.66|66.56|6
1652920710000|2022-05-19 00:38:30|67.67|66.57|67.66|66.56|67.67|66.57|67.63|66.53|6
1652920720000|2022-05-19 00:38:40|67.67|66.57|67.69|66.59|67.69|66.59|67.66|66.56|5
1652920730000|2022-05-19 00:38:50|67.68|66.58|67.69|66.59|67.7|66.6|67.68|66.58|6
1652920740000|2022-05-19 00:39:00|67.7|66.6|67.67|66.57|67.7|66.6|67.67|66.57|6
1652920750000|2022-05-19 00:39:10|67.68|66.58|67.67|66.57|67.68|66.58|67.63|66.53|9
1652920760000|2022-05-19 00:39:20|67.66|66.56|67.59|66.49|67.66|66.56|67.59|66.49|9
1652920770000|2022-05-19 00:39:30|67.58|66.48|67.56|66.46|67.58|66.48|67.55|66.45|11
1652920780000|2022-05-19 00:39:40|67.54|66.44|67.57|66.47|67.57|66.47|67.51|66.41|14
1652920790000|2022-05-19 00:39:50|67.58|66.48|67.58|66.48|67.6|66.5|67.58|66.48|7
1652920800000|2022-05-19 00:40:00|67.57|66.47|67.55|66.45|67.59|66.49|67.55|66.45|10
1652920810000|2022-05-19 00:40:10|67.54|66.44|67.5|66.4|67.54|66.44|67.5|66.4|15
1652920820000|2022-05-19 00:40:20|67.48|66.38|67.49|66.39|67.49|66.39|67.46|66.36|7
1652920830000|2022-05-19 00:40:30|67.5|66.4|67.49|66.39|67.5|66.4|67.47|66.37|8
1652920840000|2022-05-19 00:40:40|67.5|66.4|67.47|66.37|67.5|66.4|67.47|66.37|4
1652920850000|2022-05-19 00:40:50|67.46|66.36|67.42|66.32|67.46|66.36|67.4|66.3|9
1652920860000|2022-05-19 00:41:00|67.43|66.33|67.49|66.39|67.49|66.39|67.43|66.33|12
1652920870000|2022-05-19 00:41:10|67.48|66.38|67.49|66.39|67.49|66.39|67.48|66.38|2
1652920880000|2022-05-19 00:41:20|67.48|66.38|67.48|66.38|67.49|66.39|67.47|66.37|7
1652920890000|2022-05-19 00:41:30|67.49|66.39|67.46|66.36|67.49|66.39|67.45|66.35|5
1652920900000|2022-05-19 00:41:40|67.45|66.35|67.47|66.37|67.47|66.37|67.45|66.35|8
1652920910000|2022-05-19 00:41:50|67.48|66.38|67.42|66.32|67.48|66.38|67.4|66.3|7
1652920920000|2022-05-19 00:42:00|67.41|66.31|67.41|66.31|67.41|66.31|67.41|66.31|1
1652920930000|2022-05-19 00:42:10|67.4|66.3|67.38|66.28|67.41|66.31|67.36|66.26|10
1652920940000|2022-05-19 00:42:20|67.36|66.26|67.37|66.27|67.38|66.28|67.31|66.21|11
1652920950000|2022-05-19 00:42:30|67.38|66.28|67.35|66.25|67.38|66.28|67.35|66.25|15
1652920960000|2022-05-19 00:42:40|67.36|66.26|67.32|66.22|67.36|66.26|67.29|66.19|10
1652920970000|2022-05-19 00:42:50|67.31|66.21|67.3|66.2|67.31|66.21|67.27|66.17|7
1652920980000|2022-05-19 00:43:00|67.29|66.19|67.29|66.19|67.31|66.21|67.29|66.19|5
1652920990000|2022-05-19 00:43:10|67.28|66.18|67.29|66.19|67.33|66.23|67.28|66.18|8
1652921010000|2022-05-19 00:43:30|67.3|66.2|67.32|66.22|67.33|66.23|67.29|66.19|12
1652921020000|2022-05-19 00:43:40|67.33|66.23|67.27|66.17|67.33|66.23|67.27|66.17|11
1652921030000|2022-05-19 00:43:50|67.26|66.16|67.27|66.17|67.29|66.19|67.26|66.16|10
1652921040000|2022-05-19 00:44:00|67.26|66.16|67.19|66.09|67.26|66.16|67.19|66.09|9
1652921050000|2022-05-19 00:44:10|67.2|66.1|67.22|66.12|67.28|66.18|67.2|66.1|10
1652921060000|2022-05-19 00:44:20|67.23|66.13|67.21|66.11|67.23|66.13|67.2|66.1|7
1652921070000|2022-05-19 00:44:30|67.23|66.13|67.22|66.12|67.23|66.13|67.21|66.11|10
1652921080000|2022-05-19 00:44:40|67.23|66.13|67.2|66.1|67.23|66.13|67.2|66.1|4
1652921090000|2022-05-19 00:44:50|67.21|66.11|67.21|66.11|67.21|66.11|67.2|66.1|3
1652921100000|2022-05-19 00:45:00|67.2|66.1|67.22|66.12|67.22|66.12|67.2|66.1|3
1652921110000|2022-05-19 00:45:10|67.23|66.13|67.24|66.14|67.25|66.15|67.23|66.13|8
1652921120000|2022-05-19 00:45:20|67.25|66.15|67.22|66.12|67.3|66.2|67.22|66.12|11
1652921130000|2022-05-19 00:45:30|67.23|66.13|67.24|66.14|67.28|66.18|67.23|66.13|11
1652921140000|2022-05-19 00:45:40|67.23|66.13|67.28|66.18|67.28|66.18|67.23|66.13|7
1652921150000|2022-05-19 00:45:50|67.29|66.19|67.28|66.18|67.32|66.22|67.28|66.18|12
1652921160000|2022-05-19 00:46:00|67.29|66.19|67.29|66.19|67.29|66.19|67.28|66.18|5
1652921170000|2022-05-19 00:46:10|67.28|66.18|67.29|66.19|67.3|66.2|67.26|66.16|8
1652921180000|2022-05-19 00:46:20|67.27|66.17|67.29|66.19|67.29|66.19|67.27|66.17|9
1652921190000|2022-05-19 00:46:30|67.28|66.18|67.21|66.11|67.28|66.18|67.21|66.11|6
1652921200000|2022-05-19 00:46:40|67.2|66.1|67.21|66.11|67.21|66.11|67.2|66.1|2
1652921210000|2022-05-19 00:46:50|67.2|66.1|67.22|66.12|67.22|66.12|67.2|66.1|3
1652921220000|2022-05-19 00:47:00|67.23|66.13|67.29|66.19|67.29|66.19|67.21|66.11|8
1652921230000|2022-05-19 00:47:10|67.3|66.2|67.28|66.18|67.31|66.21|67.28|66.18|6
1652921240000|2022-05-19 00:47:20|67.27|66.17|67.27|66.17|67.27|66.17|67.22|66.12|11
1652921250000|2022-05-19 00:47:30|67.28|66.18|67.27|66.17|67.28|66.18|67.27|66.17|2
1652921260000|2022-05-19 00:47:40|67.28|66.18|67.23|66.13|67.28|66.18|67.22|66.12|7
1652921270000|2022-05-19 00:47:50|67.24|66.14|67.24|66.14|67.24|66.14|67.23|66.13|3
1652921280000|2022-05-19 00:48:00|67.25|66.15|67.3|66.2|67.31|66.21|67.25|66.15|7
1652921290000|2022-05-19 00:48:10|67.31|66.21|67.3|66.2|67.31|66.21|67.29|66.19|8
1652921300000|2022-05-19 00:48:20|67.31|66.21|67.33|66.23|67.33|66.23|67.3|66.2|7
1652921310000|2022-05-19 00:48:30|67.32|66.22|67.33|66.23|67.33|66.23|67.31|66.21|6
1652921320000|2022-05-19 00:48:40|67.32|66.22|67.32|66.22|67.33|66.23|67.32|66.22|3
1652921330000|2022-05-19 00:48:50|67.31|66.21|67.29|66.19|67.31|66.21|67.29|66.19|3
1652921340000|2022-05-19 00:49:00|67.3|66.2|67.23|66.13|67.3|66.2|67.22|66.12|6
1652921350000|2022-05-19 00:49:10|67.24|66.14|67.28|66.18|67.28|66.18|67.22|66.12|13
1652921360000|2022-05-19 00:49:20|67.27|66.17|67.24|66.14|67.28|66.18|67.22|66.12|17
1652921370000|2022-05-19 00:49:30|67.28|66.18|67.28|66.18|67.29|66.19|67.27|66.17|5
1652921380000|2022-05-19 00:49:40|67.27|66.17|67.3|66.2|67.3|66.2|67.27|66.17|10
1652921390000|2022-05-19 00:49:50|67.33|66.23|67.32|66.22|67.33|66.23|67.32|66.22|6
1652921400000|2022-05-19 00:50:00|67.3|66.2|67.23|66.13|67.3|66.2|67.21|66.11|10
1652921410000|2022-05-19 00:50:10|67.25|66.15|67.28|66.18|67.29|66.19|67.25|66.15|5
1652921420000|2022-05-19 00:50:20|67.29|66.19|67.28|66.18|67.29|66.19|67.24|66.14|10
1652921430000|2022-05-19 00:50:30|67.27|66.17|67.23|66.13|67.27|66.17|67.23|66.13|4
1652921440000|2022-05-19 00:50:40|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652921450000|2022-05-19 00:50:50|67.21|66.11|67.19|66.09|67.21|66.11|67.18|66.08|10
1652921460000|2022-05-19 00:51:00|67.2|66.1|67.18|66.08|67.2|66.1|67.18|66.08|5
1652921470000|2022-05-19 00:51:10|67.17|66.07|67.18|66.08|67.18|66.08|67.17|66.07|2
1652921480000|2022-05-19 00:51:20|67.17|66.07|67.17|66.07|67.18|66.08|67.16|66.06|5
1652921490000|2022-05-19 00:51:30|67.18|66.08|67.17|66.07|67.18|66.08|67.16|66.06|4
1652921500000|2022-05-19 00:51:40|67.18|66.08|67.17|66.07|67.18|66.08|67.16|66.06|6
1652921510000|2022-05-19 00:51:50|67.18|66.08|67.18|66.08|67.19|66.09|67.18|66.08|7
1652921520000|2022-05-19 00:52:00|67.19|66.09|67.22|66.12|67.22|66.12|67.19|66.09|4
1652921530000|2022-05-19 00:52:10|67.23|66.13|67.29|66.19|67.29|66.19|67.23|66.13|12
1652921540000|2022-05-19 00:52:20|67.28|66.18|67.28|66.18|67.28|66.18|67.28|66.18|1
1652921550000|2022-05-19 00:52:30|67.29|66.19|67.33|66.23|67.33|66.23|67.29|66.19|7
1652921560000|2022-05-19 00:52:40|67.34|66.24|67.3|66.2|67.34|66.24|67.29|66.19|9
1652921570000|2022-05-19 00:52:50|67.31|66.21|67.32|66.22|67.33|66.23|67.31|66.21|5
1652921580000|2022-05-19 00:53:00|67.33|66.23|67.27|66.17|67.33|66.23|67.26|66.16|11
1652921590000|2022-05-19 00:53:10|67.26|66.16|67.21|66.11|67.26|66.16|67.21|66.11|8
1652921600000|2022-05-19 00:53:20|67.2|66.1|67.18|66.08|67.2|66.1|67.18|66.08|5
1652921610000|2022-05-19 00:53:30|67.19|66.09|67.2|66.1|67.2|66.1|67.19|66.09|4
1652921620000|2022-05-19 00:53:40|67.19|66.09|67.17|66.07|67.19|66.09|67.17|66.07|3
1652921630000|2022-05-19 00:53:50|67.18|66.08|67.18|66.08|67.19|66.09|67.17|66.07|7
1652921640000|2022-05-19 00:54:00|67.17|66.07|67.19|66.09|67.19|66.09|67.17|66.07|5
1652921650000|2022-05-19 00:54:10|67.2|66.1|67.22|66.12|67.22|66.12|67.19|66.09|12
1652921660000|2022-05-19 00:54:20|67.21|66.11|67.18|66.08|67.21|66.11|67.18|66.08|8
1652921670000|2022-05-19 00:54:30|67.19|66.09|67.2|66.1|67.21|66.11|67.19|66.09|3
1652921680000|2022-05-19 00:54:40|67.21|66.11|67.19|66.09|67.21|66.11|67.19|66.09|3
1652921690000|2022-05-19 00:54:50|67.2|66.1|67.2|66.1|67.2|66.1|67.19|66.09|5
1652921700000|2022-05-19 00:55:00|67.19|66.09|67.16|66.06|67.19|66.09|67.16|66.06|6
1652921710000|2022-05-19 00:55:10|67.15|66.05|67.15|66.05|67.16|66.06|67.15|66.05|5
1652921720000|2022-05-19 00:55:20|67.16|66.06|67.08|65.98|67.16|66.06|67.08|65.98|6
1652921730000|2022-05-19 00:55:30|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652921740000|2022-05-19 00:55:40|67.07|65.97|67.01|65.91|67.08|65.98|67.01|65.91|6
1652921750000|2022-05-19 00:55:50|67|65.9|67|65.9|67.01|65.91|67|65.9|5
1652921760000|2022-05-19 00:56:00|66.99|65.89|66.97|65.87|67|65.9|66.93|65.83|12
1652921770000|2022-05-19 00:56:10|66.96|65.86|67.01|65.91|67.01|65.91|66.92|65.82|14
1652921780000|2022-05-19 00:56:20|66.99|65.89|66.97|65.87|66.99|65.89|66.96|65.86|9
1652921790000|2022-05-19 00:56:30|66.98|65.88|66.97|65.87|66.98|65.88|66.97|65.87|2
1652921800000|2022-05-19 00:56:40|66.98|65.88|66.97|65.87|67|65.9|66.97|65.87|6
1652921810000|2022-05-19 00:56:50|66.96|65.86|66.98|65.88|66.98|65.88|66.96|65.86|5
1652921820000|2022-05-19 00:57:00|66.97|65.87|66.97|65.87|66.97|65.87|66.97|65.87|1
1652921830000|2022-05-19 00:57:10|66.96|65.86|66.96|65.86|66.96|65.86|66.95|65.85|7
1652921840000|2022-05-19 00:57:20|66.97|65.87|67.04|65.94|67.04|65.94|66.97|65.87|9
1652921850000|2022-05-19 00:57:30|67.06|65.96|67.04|65.94|67.06|65.96|67.02|65.92|8
1652921860000|2022-05-19 00:57:40|67.03|65.93|67.04|65.94|67.05|65.95|67.03|65.93|10
1652921870000|2022-05-19 00:57:50|67.03|65.93|67.01|65.91|67.03|65.93|67|65.9|7
1652921880000|2022-05-19 00:58:00|67|65.9|67|65.9|67|65.9|66.99|65.89|3
1652921890000|2022-05-19 00:58:10|67.01|65.91|66.99|65.89|67.02|65.92|66.99|65.89|5
1652921900000|2022-05-19 00:58:20|66.98|65.88|66.92|65.82|66.98|65.88|66.92|65.82|3
1652921910000|2022-05-19 00:58:30|66.91|65.81|66.88|65.78|66.91|65.81|66.88|65.78|5
1652921920000|2022-05-19 00:58:40|66.89|65.79|66.91|65.81|66.91|65.81|66.88|65.78|6
1652921930000|2022-05-19 00:58:50|66.93|65.83|66.94|65.84|66.94|65.84|66.9|65.8|10
1652921940000|2022-05-19 00:59:00|66.95|65.85|67.02|65.92|67.02|65.92|66.95|65.85|11
1652921950000|2022-05-19 00:59:10|67.01|65.91|66.96|65.86|67.02|65.92|66.96|65.86|9
1652921960000|2022-05-19 00:59:20|66.97|65.87|67.01|65.91|67.01|65.91|66.97|65.87|5
1652921970000|2022-05-19 00:59:30|67|65.9|67.01|65.91|67.01|65.91|66.99|65.89|4
1652921980000|2022-05-19 00:59:40|67.02|65.92|67.03|65.93|67.03|65.93|67.02|65.92|8
1652921990000|2022-05-19 00:59:50|67.04|65.94|67.05|65.95|67.07|65.97|67.03|65.93|7
1652922000000|2022-05-19 01:00:00|67.03|65.93|67.02|65.92|67.03|65.93|67.01|65.91|4
1652922010000|2022-05-19 01:00:10|67.01|65.91|67.02|65.92|67.02|65.92|67.01|65.91|4
1652922020000|2022-05-19 01:00:20|67.01|65.91|67.02|65.92|67.02|65.92|67.01|65.91|2
1652922030000|2022-05-19 01:00:30|67.04|65.94|67.08|65.98|67.08|65.98|67.04|65.94|7
1652922040000|2022-05-19 01:00:40|67.09|65.99|67.07|65.97|67.09|65.99|67.07|65.97|7
1652922050000|2022-05-19 01:00:50|67.08|65.98|67.02|65.92|67.08|65.98|67.02|65.92|6
1652922060000|2022-05-19 01:01:00|67.01|65.91|67|65.9|67.01|65.91|67|65.9|2
1652922070000|2022-05-19 01:01:10|66.99|65.89|67|65.9|67|65.9|66.99|65.89|2
1652922080000|2022-05-19 01:01:20|67.01|65.91|67.05|65.95|67.05|65.95|67.01|65.91|5
1652922090000|2022-05-19 01:01:30|67.06|65.96|67.06|65.96|67.08|65.98|67.06|65.96|5
1652922100000|2022-05-19 01:01:40|67.05|65.95|67.08|65.98|67.09|65.99|67.02|65.92|8
1652922110000|2022-05-19 01:01:50|67.09|65.99|67.06|65.96|67.09|65.99|67.06|65.96|5
1652922120000|2022-05-19 01:02:00|67.05|65.95|67.08|65.98|67.08|65.98|67.02|65.92|7
1652922130000|2022-05-19 01:02:10|67.07|65.97|67.08|65.98|67.08|65.98|67.07|65.97|2
1652922140000|2022-05-19 01:02:20|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652922150000|2022-05-19 01:02:30|67.09|65.99|67.08|65.98|67.09|65.99|67.07|65.97|6
1652922160000|2022-05-19 01:02:40|67.09|65.99|67.11|66.01|67.11|66.01|67.08|65.98|5
1652922170000|2022-05-19 01:02:50|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|2
1652922180000|2022-05-19 01:03:00|67.14|66.04|67.12|66.02|67.17|66.07|67.12|66.02|7
1652922190000|2022-05-19 01:03:10|67.11|66.01|67.18|66.08|67.18|66.08|67.09|65.99|10
1652922200000|2022-05-19 01:03:20|67.17|66.07|67.13|66.03|67.17|66.07|67.12|66.02|7
1652922210000|2022-05-19 01:03:30|67.12|66.02|67.11|66.01|67.12|66.02|67.11|66.01|2
1652922220000|2022-05-19 01:03:40|67.12|66.02|67.14|66.04|67.14|66.04|67.12|66.02|5
1652922230000|2022-05-19 01:03:50|67.15|66.05|67.21|66.11|67.21|66.11|67.15|66.05|10
1652922240000|2022-05-19 01:04:00|67.19|66.09|67.25|66.15|67.25|66.15|67.19|66.09|9
1652922250000|2022-05-19 01:04:10|67.24|66.14|67.28|66.18|67.28|66.18|67.23|66.13|6
1652922260000|2022-05-19 01:04:20|67.29|66.19|67.26|66.16|67.29|66.19|67.23|66.13|7
1652922270000|2022-05-19 01:04:30|67.25|66.15|67.26|66.16|67.26|66.16|67.25|66.15|2
1652922280000|2022-05-19 01:04:40|67.25|66.15|67.27|66.17|67.27|66.17|67.23|66.13|7
1652922290000|2022-05-19 01:04:50|67.3|66.2|67.3|66.2|67.31|66.21|67.3|66.2|5
1652922300000|2022-05-19 01:05:00|67.29|66.19|67.24|66.14|67.29|66.19|67.24|66.14|4
1652922310000|2022-05-19 01:05:10|67.25|66.15|67.28|66.18|67.28|66.18|67.24|66.14|9
1652922320000|2022-05-19 01:05:20|67.27|66.17|67.28|66.18|67.28|66.18|67.27|66.17|6
1652922330000|2022-05-19 01:05:30|67.27|66.17|67.25|66.15|67.27|66.17|67.24|66.14|5
1652922340000|2022-05-19 01:05:40|67.24|66.14|67.24|66.14|67.24|66.14|67.24|66.14|1
1652922350000|2022-05-19 01:05:50|67.23|66.13|67.22|66.12|67.23|66.13|67.22|66.12|2
1652922360000|2022-05-19 01:06:00|67.21|66.11|67.24|66.14|67.24|66.14|67.21|66.11|4
1652922370000|2022-05-19 01:06:10|67.25|66.15|67.24|66.14|67.25|66.15|67.23|66.13|6
1652922380000|2022-05-19 01:06:20|67.23|66.13|67.24|66.14|67.24|66.14|67.22|66.12|6
1652922390000|2022-05-19 01:06:30|67.23|66.13|67.23|66.13|67.23|66.13|67.22|66.12|7
1652922400000|2022-05-19 01:06:40|67.22|66.12|67.23|66.13|67.24|66.14|67.22|66.12|6
1652922410000|2022-05-19 01:06:50|67.24|66.14|67.22|66.12|67.24|66.14|67.22|66.12|3
1652922420000|2022-05-19 01:07:00|67.21|66.11|67.25|66.15|67.25|66.15|67.21|66.11|9
1652922430000|2022-05-19 01:07:10|67.26|66.16|67.29|66.19|67.31|66.21|67.26|66.16|12
1652922440000|2022-05-19 01:07:20|67.3|66.2|67.3|66.2|67.3|66.2|67.28|66.18|5
1652922450000|2022-05-19 01:07:30|67.29|66.19|67.29|66.19|67.29|66.19|67.27|66.17|5
1652922460000|2022-05-19 01:07:40|67.28|66.18|67.28|66.18|67.29|66.19|67.26|66.16|7
1652922470000|2022-05-19 01:07:50|67.27|66.17|67.27|66.17|67.29|66.19|67.27|66.17|5
1652922480000|2022-05-19 01:08:00|67.28|66.18|67.28|66.18|67.29|66.19|67.28|66.18|3
1652922490000|2022-05-19 01:08:10|67.29|66.19|67.29|66.19|67.29|66.19|67.29|66.19|1
1652922500000|2022-05-19 01:08:20|67.3|66.2|67.3|66.2|67.3|66.2|67.29|66.19|5
1652922510000|2022-05-19 01:08:30|67.29|66.19|67.26|66.16|67.29|66.19|67.26|66.16|8
1652922520000|2022-05-19 01:08:40|67.25|66.15|67.23|66.13|67.25|66.15|67.22|66.12|8
1652922530000|2022-05-19 01:08:50|67.24|66.14|67.21|66.11|67.24|66.14|67.2|66.1|6
1652922540000|2022-05-19 01:09:00|67.2|66.1|67.23|66.13|67.24|66.14|67.2|66.1|11
1652922550000|2022-05-19 01:09:10|67.22|66.12|67.2|66.1|67.23|66.13|67.2|66.1|5
1652922560000|2022-05-19 01:09:20|67.19|66.09|67.19|66.09|67.2|66.1|67.18|66.08|5
1652922570000|2022-05-19 01:09:30|67.17|66.07|67.13|66.03|67.17|66.07|67.12|66.02|6
1652922580000|2022-05-19 01:09:40|67.12|66.02|67.12|66.02|67.15|66.05|67.12|66.02|7
1652922590000|2022-05-19 01:09:50|67.13|66.03|67.11|66.01|67.13|66.03|67.11|66.01|5
1652922600000|2022-05-19 01:10:00|67.12|66.02|67.1|66|67.12|66.02|67.1|66|5
1652922610000|2022-05-19 01:10:10|67.11|66.01|67.11|66.01|67.11|66.01|67.11|66.01|1
1652922620000|2022-05-19 01:10:20|67.12|66.02|67.19|66.09|67.19|66.09|67.12|66.02|16
1652922630000|2022-05-19 01:10:30|67.18|66.08|67.24|66.14|67.24|66.14|67.16|66.06|9
1652922640000|2022-05-19 01:10:40|67.25|66.15|67.26|66.16|67.26|66.16|67.24|66.14|8
1652922650000|2022-05-19 01:10:50|67.28|66.18|67.27|66.17|67.3|66.2|67.26|66.16|9
1652922660000|2022-05-19 01:11:00|67.29|66.19|67.27|66.17|67.29|66.19|67.27|66.17|3
1652922670000|2022-05-19 01:11:10|67.26|66.16|67.26|66.16|67.26|66.16|67.24|66.14|4
1652922680000|2022-05-19 01:11:20|67.27|66.17|67.28|66.18|67.28|66.18|67.27|66.17|4
1652922690000|2022-05-19 01:11:30|67.27|66.17|67.29|66.19|67.29|66.19|67.27|66.17|3
1652922700000|2022-05-19 01:11:40|67.28|66.18|67.28|66.18|67.28|66.18|67.28|66.18|1
1652922710000|2022-05-19 01:11:50|67.27|66.17|67.27|66.17|67.27|66.17|67.27|66.17|1
1652922720000|2022-05-19 01:12:00|67.28|66.18|67.3|66.2|67.3|66.2|67.27|66.17|10
1652922740000|2022-05-19 01:12:20|67.29|66.19|67.28|66.18|67.29|66.19|67.27|66.17|4
1652922750000|2022-05-19 01:12:30|67.27|66.17|67.25|66.15|67.27|66.17|67.25|66.15|2
1652922760000|2022-05-19 01:12:40|67.26|66.16|67.27|66.17|67.29|66.19|67.25|66.15|8
1652922770000|2022-05-19 01:12:50|67.26|66.16|67.24|66.14|67.26|66.16|67.22|66.12|8
1652922780000|2022-05-19 01:13:00|67.23|66.13|67.24|66.14|67.25|66.15|67.23|66.13|8
1652922790000|2022-05-19 01:13:10|67.23|66.13|67.28|66.18|67.29|66.19|67.23|66.13|7
1652922800000|2022-05-19 01:13:20|67.29|66.19|67.3|66.2|67.3|66.2|67.28|66.18|6
1652922810000|2022-05-19 01:13:30|67.29|66.19|67.33|66.23|67.34|66.24|67.27|66.17|12
1652922820000|2022-05-19 01:13:40|67.32|66.22|67.34|66.24|67.35|66.25|67.3|66.2|13
1652922830000|2022-05-19 01:13:50|67.33|66.23|67.35|66.25|67.35|66.25|67.31|66.21|6
1652922840000|2022-05-19 01:14:00|67.34|66.24|67.33|66.23|67.35|66.25|67.33|66.23|4
1652922850000|2022-05-19 01:14:10|67.32|66.22|67.32|66.22|67.34|66.24|67.31|66.21|8
1652922860000|2022-05-19 01:14:20|67.31|66.21|67.33|66.23|67.33|66.23|67.31|66.21|3
1652922870000|2022-05-19 01:14:30|67.32|66.22|67.31|66.21|67.32|66.22|67.31|66.21|2
1652922880000|2022-05-19 01:14:40|67.32|66.22|67.3|66.2|67.32|66.22|67.29|66.19|4
1652922890000|2022-05-19 01:14:50|67.31|66.21|67.31|66.21|67.31|66.21|67.3|66.2|3
1652922900000|2022-05-19 01:15:00|67.3|66.2|67.3|66.2|67.3|66.2|67.29|66.19|3
1652922910000|2022-05-19 01:15:10|67.29|66.19|67.34|66.24|67.34|66.24|67.29|66.19|4
1652922920000|2022-05-19 01:15:20|67.33|66.23|67.33|66.23|67.33|66.23|67.33|66.23|1
1652922930000|2022-05-19 01:15:30|67.32|66.22|67.33|66.23|67.33|66.23|67.32|66.22|2
1652922940000|2022-05-19 01:15:40|67.32|66.22|67.3|66.2|67.32|66.22|67.29|66.19|5
1652922950000|2022-05-19 01:15:50|67.31|66.21|67.31|66.21|67.31|66.21|67.3|66.2|5
1652922960000|2022-05-19 01:16:00|67.3|66.2|67.3|66.2|67.31|66.21|67.3|66.2|5
1652922970000|2022-05-19 01:16:10|67.31|66.21|67.31|66.21|67.31|66.21|67.29|66.19|7
1652922980000|2022-05-19 01:16:20|67.32|66.22|67.35|66.25|67.35|66.25|67.32|66.22|4
1652922990000|2022-05-19 01:16:30|67.34|66.24|67.38|66.28|67.39|66.29|67.34|66.24|5
1652923000000|2022-05-19 01:16:40|67.39|66.29|67.4|66.3|67.4|66.3|67.38|66.28|4
1652923010000|2022-05-19 01:16:50|67.41|66.31|67.41|66.31|67.41|66.31|67.41|66.31|1
1652923020000|2022-05-19 01:17:00|67.4|66.3|67.4|66.3|67.4|66.3|67.4|66.3|1
1652923030000|2022-05-19 01:17:10|67.39|66.29|67.35|66.25|67.39|66.29|67.34|66.24|7
1652923040000|2022-05-19 01:17:20|67.36|66.26|67.35|66.25|67.36|66.26|67.35|66.25|4
1652923050000|2022-05-19 01:17:30|67.34|66.24|67.35|66.25|67.35|66.25|67.34|66.24|4
1652923060000|2022-05-19 01:17:40|67.34|66.24|67.35|66.25|67.39|66.29|67.34|66.24|10
1652923070000|2022-05-19 01:17:50|67.36|66.26|67.4|66.3|67.4|66.3|67.36|66.26|4
1652923080000|2022-05-19 01:18:00|67.39|66.29|67.39|66.29|67.4|66.3|67.39|66.29|5
1652923090000|2022-05-19 01:18:10|67.4|66.3|67.38|66.28|67.4|66.3|67.37|66.27|3
1652923100000|2022-05-19 01:18:20|67.36|66.26|67.35|66.25|67.36|66.26|67.34|66.24|8
1652923110000|2022-05-19 01:18:30|67.34|66.24|67.34|66.24|67.35|66.25|67.33|66.23|5
1652923120000|2022-05-19 01:18:40|67.33|66.23|67.33|66.23|67.34|66.24|67.33|66.23|3
1652923130000|2022-05-19 01:18:50|67.32|66.22|67.32|66.22|67.32|66.22|67.32|66.22|1
1652923140000|2022-05-19 01:19:00|67.33|66.23|67.33|66.23|67.33|66.23|67.33|66.23|1
1652923150000|2022-05-19 01:19:10|67.32|66.22|67.33|66.23|67.33|66.23|67.32|66.22|2
1652923160000|2022-05-19 01:19:20|67.34|66.24|67.33|66.23|67.34|66.24|67.33|66.23|2
1652923180000|2022-05-19 01:19:40|67.34|66.24|67.36|66.26|67.36|66.26|67.34|66.24|3
1652923190000|2022-05-19 01:19:50|67.35|66.25|67.39|66.29|67.39|66.29|67.34|66.24|9
1652923200000|2022-05-19 01:20:00|67.38|66.28|67.34|66.24|67.38|66.28|67.34|66.24|10
1652923210000|2022-05-19 01:20:10|67.33|66.23|67.32|66.22|67.33|66.23|67.32|66.22|2
1652923220000|2022-05-19 01:20:20|67.31|66.21|67.31|66.21|67.32|66.22|67.31|66.21|3
1652923230000|2022-05-19 01:20:30|67.3|66.2|67.31|66.21|67.31|66.21|67.3|66.2|2
1652923240000|2022-05-19 01:20:40|67.32|66.22|67.31|66.21|67.33|66.23|67.31|66.21|4
1652923250000|2022-05-19 01:20:50|67.3|66.2|67.25|66.15|67.3|66.2|67.23|66.13|8
1652923260000|2022-05-19 01:21:00|67.24|66.14|67.32|66.22|67.32|66.22|67.24|66.14|9
1652923270000|2022-05-19 01:21:10|67.33|66.23|67.34|66.24|67.34|66.24|67.32|66.22|6
1652923280000|2022-05-19 01:21:20|67.35|66.25|67.33|66.23|67.35|66.25|67.32|66.22|5
1652923290000|2022-05-19 01:21:30|67.34|66.24|67.34|66.24|67.36|66.26|67.34|66.24|4
1652923300000|2022-05-19 01:21:40|67.33|66.23|67.32|66.22|67.35|66.25|67.32|66.22|8
1652923310000|2022-05-19 01:21:50|67.33|66.23|67.32|66.22|67.33|66.23|67.32|66.22|4
1652923320000|2022-05-19 01:22:00|67.31|66.21|67.3|66.2|67.31|66.21|67.28|66.18|7
1652923330000|2022-05-19 01:22:10|67.29|66.19|67.31|66.21|67.33|66.23|67.29|66.19|8
1652923340000|2022-05-19 01:22:20|67.3|66.2|67.31|66.21|67.31|66.21|67.3|66.2|4
1652923350000|2022-05-19 01:22:30|67.3|66.2|67.32|66.22|67.32|66.22|67.3|66.2|3
1652923370000|2022-05-19 01:22:50|67.31|66.21|67.3|66.2|67.32|66.22|67.3|66.2|5
1652923380000|2022-05-19 01:23:00|67.31|66.21|67.26|66.16|67.31|66.21|67.26|66.16|7
1652923390000|2022-05-19 01:23:10|67.27|66.17|67.21|66.11|67.27|66.17|67.21|66.11|10
1652923400000|2022-05-19 01:23:20|67.22|66.12|67.23|66.13|67.23|66.13|67.2|66.1|6
1652923410000|2022-05-19 01:23:30|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652923420000|2022-05-19 01:23:40|67.21|66.11|67.21|66.11|67.22|66.12|67.21|66.11|3
1652923430000|2022-05-19 01:23:50|67.2|66.1|67.18|66.08|67.2|66.1|67.17|66.07|6
1652923440000|2022-05-19 01:24:00|67.17|66.07|67.15|66.05|67.17|66.07|67.15|66.05|3
1652923450000|2022-05-19 01:24:10|67.13|66.03|67.13|66.03|67.13|66.03|67.12|66.02|3
1652923460000|2022-05-19 01:24:20|67.12|66.02|67.11|66.01|67.12|66.02|67.11|66.01|2
1652923470000|2022-05-19 01:24:30|67.12|66.02|67.12|66.02|67.13|66.03|67.12|66.02|3
1652923480000|2022-05-19 01:24:40|67.11|66.01|67.08|65.98|67.13|66.03|67.08|65.98|7
1652923490000|2022-05-19 01:24:50|67.09|65.99|67.08|65.98|67.1|66|67.08|65.98|8
1652923500000|2022-05-19 01:25:00|67.07|65.97|67.08|65.98|67.09|65.99|67.07|65.97|6
1652923510000|2022-05-19 01:25:10|67.09|65.99|67.11|66.01|67.11|66.01|67.09|65.99|7
1652923520000|2022-05-19 01:25:20|67.12|66.02|67.22|66.12|67.22|66.12|67.12|66.02|12
1652923530000|2022-05-19 01:25:30|67.23|66.13|67.22|66.12|67.24|66.14|67.21|66.11|8
1652923540000|2022-05-19 01:25:40|67.23|66.13|67.19|66.09|67.23|66.13|67.17|66.07|7
1652923550000|2022-05-19 01:25:50|67.13|66.03|67.13|66.03|67.15|66.05|67.12|66.02|8
1652923560000|2022-05-19 01:26:00|67.12|66.02|67.14|66.04|67.14|66.04|67.12|66.02|3
1652923570000|2022-05-19 01:26:10|67.15|66.05|67.13|66.03|67.15|66.05|67.12|66.02|7
1652923580000|2022-05-19 01:26:20|67.14|66.04|67.13|66.03|67.14|66.04|67.13|66.03|4
1652923590000|2022-05-19 01:26:30|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|4
1652923600000|2022-05-19 01:26:40|67.14|66.04|67.17|66.07|67.17|66.07|67.14|66.04|4
1652923610000|2022-05-19 01:26:50|67.16|66.06|67.16|66.06|67.16|66.06|67.15|66.05|3
1652923620000|2022-05-19 01:27:00|67.15|66.05|67.14|66.04|67.15|66.05|67.13|66.03|6
1652923630000|2022-05-19 01:27:10|67.15|66.05|67.19|66.09|67.2|66.1|67.15|66.05|13
1652923640000|2022-05-19 01:27:20|67.2|66.1|67.16|66.06|67.2|66.1|67.15|66.05|11
1652923650000|2022-05-19 01:27:30|67.13|66.03|67.13|66.03|67.14|66.04|67.13|66.03|3
1652923660000|2022-05-19 01:27:40|67.12|66.02|67.12|66.02|67.12|66.02|67.12|66.02|1
1652923670000|2022-05-19 01:27:50|67.13|66.03|67.13|66.03|67.13|66.03|67.13|66.03|1
1652923680000|2022-05-19 01:28:00|67.12|66.02|67.14|66.04|67.14|66.04|67.12|66.02|7
1652923700000|2022-05-19 01:28:20|67.13|66.03|67.13|66.03|67.14|66.04|67.13|66.03|3
1652923710000|2022-05-19 01:28:30|67.14|66.04|67.14|66.04|67.14|66.04|67.13|66.03|9
1652923720000|2022-05-19 01:28:40|67.13|66.03|67.14|66.04|67.14|66.04|67.13|66.03|10
1652923730000|2022-05-19 01:28:50|67.13|66.03|67.14|66.04|67.15|66.05|67.13|66.03|6
1652923740000|2022-05-19 01:29:00|67.15|66.05|67.13|66.03|67.16|66.06|67.13|66.03|6
1652923750000|2022-05-19 01:29:10|67.14|66.04|67.14|66.04|67.14|66.04|67.14|66.04|1
1652923780000|2022-05-19 01:29:40|67.15|66.05|67.15|66.05|67.16|66.06|67.15|66.05|3
1652923790000|2022-05-19 01:29:50|67.16|66.06|67.13|66.03|67.16|66.06|67.13|66.03|4
1652923800000|2022-05-19 01:30:00|67.14|66.04|67.08|65.98|67.14|66.04|67.07|65.97|13
1652923810000|2022-05-19 01:30:10|67.07|65.97|67.06|65.96|67.09|65.99|67.03|65.93|11
1652923820000|2022-05-19 01:30:20|67.02|65.92|67.08|65.98|67.08|65.98|67.02|65.92|8
1652923830000|2022-05-19 01:30:30|67.09|65.99|67.01|65.91|67.09|65.99|67.01|65.91|10
1652923840000|2022-05-19 01:30:40|67|65.9|67.02|65.92|67.02|65.92|66.99|65.89|5
1652923850000|2022-05-19 01:30:50|67.03|65.93|67.08|65.98|67.08|65.98|67.02|65.92|7
1652923860000|2022-05-19 01:31:00|67.07|65.97|67.05|65.95|67.08|65.98|67.03|65.93|11
1652923870000|2022-05-19 01:31:10|67.04|65.94|67.07|65.97|67.09|65.99|67.04|65.94|9
1652923880000|2022-05-19 01:31:20|67.06|65.96|67.06|65.96|67.07|65.97|67.06|65.96|3
1652923890000|2022-05-19 01:31:30|67.07|65.97|67.06|65.96|67.08|65.98|67.06|65.96|4
1652923900000|2022-05-19 01:31:40|67.07|65.97|67.09|65.99|67.12|66.02|67.07|65.97|9
1652923910000|2022-05-19 01:31:50|67.07|65.97|67.08|65.98|67.08|65.98|67.07|65.97|2
1652923920000|2022-05-19 01:32:00|67.09|65.99|67.09|65.99|67.09|65.99|67.08|65.98|3
1652923930000|2022-05-19 01:32:10|67.1|66|67.14|66.04|67.14|66.04|67.1|66|7
1652923940000|2022-05-19 01:32:20|67.15|66.05|67.15|66.05|67.16|66.06|67.14|66.04|5
1652923950000|2022-05-19 01:32:30|67.14|66.04|67.14|66.04|67.14|66.04|67.13|66.03|3
1652923960000|2022-05-19 01:32:40|67.17|66.07|67.18|66.08|67.18|66.08|67.17|66.07|2
1652923970000|2022-05-19 01:32:50|67.17|66.07|67.17|66.07|67.18|66.08|67.17|66.07|9
1652923980000|2022-05-19 01:33:00|67.18|66.08|67.12|66.02|67.18|66.08|67.11|66.01|10
1652923990000|2022-05-19 01:33:10|67.1|66|67.1|66|67.11|66.01|67.1|66|3
1652924000000|2022-05-19 01:33:20|67.11|66.01|67.12|66.02|67.12|66.02|67.1|66|4
1652924010000|2022-05-19 01:33:30|67.11|66.01|67.1|66|67.11|66.01|67.1|66|2
1652924020000|2022-05-19 01:33:40|67.09|65.99|67.06|65.96|67.09|65.99|67.06|65.96|6
1652924030000|2022-05-19 01:33:50|67.05|65.95|67.06|65.96|67.07|65.97|67.05|65.95|4
1652924040000|2022-05-19 01:34:00|67.05|65.95|67.03|65.93|67.05|65.95|67.01|65.91|9
1652924050000|2022-05-19 01:34:10|67.02|65.92|67.02|65.92|67.03|65.93|67.01|65.91|5
1652924060000|2022-05-19 01:34:20|67.01|65.91|67.01|65.91|67.02|65.92|67|65.9|5
1652924070000|2022-05-19 01:34:30|67.02|65.92|67.02|65.92|67.02|65.92|67.02|65.92|1
1652924080000|2022-05-19 01:34:40|67.01|65.91|66.89|65.79|67.01|65.91|66.89|65.79|13
1652924090000|2022-05-19 01:34:50|66.88|65.78|66.84|65.74|66.89|65.79|66.84|65.74|7
1652924100000|2022-05-19 01:35:00|66.85|65.75|66.85|65.75|66.85|65.75|66.82|65.72|12
1652924110000|2022-05-19 01:35:10|66.84|65.74|66.86|65.76|66.87|65.77|66.84|65.74|11
1652924120000|2022-05-19 01:35:20|66.87|65.77|66.86|65.76|66.87|65.77|66.85|65.75|6
1652924130000|2022-05-19 01:35:30|66.85|65.75|66.87|65.77|66.87|65.77|66.85|65.75|11
1652924140000|2022-05-19 01:35:40|66.89|65.79|66.91|65.81|66.91|65.81|66.89|65.79|5
1652924150000|2022-05-19 01:35:50|66.9|65.8|66.9|65.8|66.91|65.81|66.9|65.8|7
1652924160000|2022-05-19 01:36:00|66.89|65.79|66.86|65.76|66.89|65.79|66.86|65.76|7
1652924170000|2022-05-19 01:36:10|66.85|65.75|66.88|65.78|66.88|65.78|66.84|65.74|8
1652924180000|2022-05-19 01:36:20|66.87|65.77|66.88|65.78|66.9|65.8|66.87|65.77|5
1652924200000|2022-05-19 01:36:40|66.84|65.74|66.85|65.75|66.85|65.75|66.84|65.74|2
1652924210000|2022-05-19 01:36:50|66.84|65.74|66.88|65.78|66.89|65.79|66.84|65.74|6
1652924230000|2022-05-19 01:37:10|66.89|65.79|66.9|65.8|66.9|65.8|66.89|65.79|6
1652924240000|2022-05-19 01:37:20|66.89|65.79|66.88|65.78|66.9|65.8|66.86|65.76|8
1652924250000|2022-05-19 01:37:30|66.89|65.79|66.84|65.74|66.89|65.79|66.84|65.74|5
1652924260000|2022-05-19 01:37:40|66.83|65.73|66.84|65.74|66.84|65.74|66.83|65.73|2
1652924270000|2022-05-19 01:37:50|66.83|65.73|66.83|65.73|66.84|65.74|66.83|65.73|3
1652924280000|2022-05-19 01:38:00|66.78|65.68|66.81|65.71|66.81|65.71|66.78|65.68|4
1652924290000|2022-05-19 01:38:10|66.8|65.7|66.82|65.72|66.82|65.72|66.79|65.69|3
1652924300000|2022-05-19 01:38:20|66.83|65.73|66.82|65.72|66.83|65.73|66.82|65.72|4
1652924310000|2022-05-19 01:38:30|66.83|65.73|66.85|65.75|66.86|65.76|66.83|65.73|6
1652924320000|2022-05-19 01:38:40|66.84|65.74|66.83|65.73|66.85|65.75|66.83|65.73|3
1652924330000|2022-05-19 01:38:50|66.82|65.72|66.82|65.72|66.82|65.72|66.82|65.72|1
1652924340000|2022-05-19 01:39:00|66.83|65.73|66.82|65.72|66.83|65.73|66.81|65.71|8
1652924350000|2022-05-19 01:39:10|66.83|65.73|66.81|65.71|66.83|65.73|66.8|65.7|5
1652924360000|2022-05-19 01:39:20|66.8|65.7|66.79|65.69|66.8|65.7|66.78|65.68|4
1652924370000|2022-05-19 01:39:30|66.78|65.68|66.78|65.68|66.79|65.69|66.77|65.67|7
1652924380000|2022-05-19 01:39:40|66.79|65.69|66.82|65.72|66.82|65.72|66.78|65.68|6
1652924390000|2022-05-19 01:39:50|66.81|65.71|66.81|65.71|66.81|65.71|66.8|65.7|3
1652924400000|2022-05-19 01:40:00|66.82|65.72|66.79|65.69|66.82|65.72|66.79|65.69|4
1652924410000|2022-05-19 01:40:10|66.8|65.7|66.8|65.7|66.8|65.7|66.79|65.69|5
1652924420000|2022-05-19 01:40:20|66.79|65.69|66.77|65.67|66.8|65.7|66.77|65.67|10
1652924430000|2022-05-19 01:40:30|66.78|65.68|66.7|65.6|66.78|65.68|66.7|65.6|10
1652924440000|2022-05-19 01:40:40|66.69|65.59|66.65|65.55|66.69|65.59|66.65|65.55|11
1652924450000|2022-05-19 01:40:50|66.66|65.56|66.67|65.57|66.69|65.59|66.66|65.56|6
1652924460000|2022-05-19 01:41:00|66.65|65.55|66.61|65.51|66.66|65.56|66.61|65.51|11
1652924470000|2022-05-19 01:41:10|66.6|65.5|66.63|65.53|66.63|65.53|66.6|65.5|5
1652924480000|2022-05-19 01:41:20|66.62|65.52|66.63|65.53|66.63|65.53|66.62|65.52|10
1652924490000|2022-05-19 01:41:30|66.62|65.52|66.61|65.51|66.64|65.54|66.61|65.51|8
1652924500000|2022-05-19 01:41:40|66.6|65.5|66.56|65.46|66.61|65.51|66.56|65.46|7
1652924510000|2022-05-19 01:41:50|66.55|65.45|66.61|65.51|66.61|65.51|66.55|65.45|7
1652924520000|2022-05-19 01:42:00|66.6|65.5|66.54|65.44|66.6|65.5|66.54|65.44|8
1652924530000|2022-05-19 01:42:10|66.53|65.43|66.52|65.42|66.53|65.43|66.52|65.42|2
1652924540000|2022-05-19 01:42:20|66.51|65.41|66.51|65.41|66.52|65.42|66.51|65.41|3
1652924550000|2022-05-19 01:42:30|66.5|65.4|66.48|65.38|66.5|65.4|66.45|65.35|8
1652924560000|2022-05-19 01:42:40|66.45|65.35|66.45|65.35|66.46|65.36|66.45|65.35|9
1652924570000|2022-05-19 01:42:50|66.44|65.34|66.49|65.39|66.49|65.39|66.44|65.34|6
1652924580000|2022-05-19 01:43:00|66.48|65.38|66.51|65.41|66.51|65.41|66.45|65.35|11
1652924590000|2022-05-19 01:43:10|66.52|65.42|66.45|65.35|66.52|65.42|66.45|65.35|6
1652924600000|2022-05-19 01:43:20|66.46|65.36|66.45|65.35|66.46|65.36|66.45|65.35|6
1652924610000|2022-05-19 01:43:30|66.46|65.36|66.37|65.27|66.46|65.36|66.37|65.27|11
1652924620000|2022-05-19 01:43:40|66.38|65.28|66.37|65.27|66.39|65.29|66.37|65.27|8
1652924630000|2022-05-19 01:43:50|66.36|65.26|66.39|65.29|66.4|65.3|66.31|65.21|12
1652924640000|2022-05-19 01:44:00|66.37|65.27|66.38|65.28|66.39|65.29|66.37|65.27|6
1652924650000|2022-05-19 01:44:10|66.37|65.27|66.32|65.22|66.37|65.27|66.31|65.21|6
1652924660000|2022-05-19 01:44:20|66.34|65.24|66.33|65.23|66.35|65.25|66.32|65.22|6
1652924670000|2022-05-19 01:44:30|66.34|65.24|66.38|65.28|66.38|65.28|66.34|65.24|6
1652924680000|2022-05-19 01:44:40|66.37|65.27|66.39|65.29|66.4|65.3|66.36|65.26|8
1652924690000|2022-05-19 01:44:50|66.4|65.3|66.42|65.32|66.42|65.32|66.4|65.3|3
1652924700000|2022-05-19 01:45:00|66.43|65.33|66.41|65.31|66.43|65.33|66.39|65.29|7
1652924710000|2022-05-19 01:45:10|66.42|65.32|66.42|65.32|66.42|65.32|66.41|65.31|5
1652924720000|2022-05-19 01:45:20|66.43|65.33|66.44|65.34|66.45|65.35|66.43|65.33|4
1652924730000|2022-05-19 01:45:30|66.45|65.35|66.49|65.39|66.5|65.4|66.45|65.35|9
1652924740000|2022-05-19 01:45:40|66.48|65.38|66.48|65.38|66.48|65.38|66.48|65.38|1
1652924750000|2022-05-19 01:45:50|66.46|65.36|66.43|65.33|66.46|65.36|66.43|65.33|6
1652924760000|2022-05-19 01:46:00|66.42|65.32|66.39|65.29|66.42|65.32|66.38|65.28|8
1652924770000|2022-05-19 01:46:10|66.38|65.28|66.36|65.26|66.38|65.28|66.36|65.26|10
1652924780000|2022-05-19 01:46:20|66.33|65.23|66.23|65.13|66.33|65.23|66.23|65.13|12
1652924790000|2022-05-19 01:46:30|66.22|65.12|66.18|65.08|66.22|65.12|66.17|65.07|12
1652924800000|2022-05-19 01:46:40|66.19|65.09|66.22|65.12|66.22|65.12|66.12|65.02|12
1652924810000|2022-05-19 01:46:50|66.23|65.13|66.22|65.12|66.24|65.14|66.22|65.12|6
1652924820000|2022-05-19 01:47:00|66.21|65.11|66.23|65.13|66.25|65.15|66.21|65.11|9
1652924830000|2022-05-19 01:47:10|66.24|65.14|66.26|65.16|66.26|65.16|66.23|65.13|7
1652924840000|2022-05-19 01:47:20|66.25|65.15|66.26|65.16|66.26|65.16|66.25|65.15|2
1652924850000|2022-05-19 01:47:30|66.25|65.15|66.25|65.15|66.29|65.19|66.24|65.14|8
1652924860000|2022-05-19 01:47:40|66.28|65.18|66.29|65.19|66.29|65.19|66.25|65.15|10
1652924870000|2022-05-19 01:47:50|66.25|65.15|66.23|65.13|66.26|65.16|66.23|65.13|7
1652924880000|2022-05-19 01:48:00|66.22|65.12|66.22|65.12|66.23|65.13|66.2|65.1|5
1652924890000|2022-05-19 01:48:10|66.21|65.11|66.18|65.08|66.21|65.11|66.18|65.08|8
1652924900000|2022-05-19 01:48:20|66.15|65.05|66.09|64.99|66.16|65.06|66.09|64.99|11
1652924910000|2022-05-19 01:48:30|66.1|65|66.09|64.99|66.12|65.02|66.08|64.98|11
1652924920000|2022-05-19 01:48:40|66.08|64.98|65.99|64.89|66.09|64.99|65.99|64.89|9
1652924930000|2022-05-19 01:48:50|66|64.9|66.01|64.91|66.01|64.91|66|64.9|2
1652924940000|2022-05-19 01:49:00|66.02|64.92|66.02|64.92|66.02|64.92|65.99|64.89|8
1652924950000|2022-05-19 01:49:10|66.01|64.91|65.99|64.89|66.02|64.92|65.99|64.89|6
1652924960000|2022-05-19 01:49:20|66|64.9|66.09|64.99|66.1|65|66|64.9|13
1652924970000|2022-05-19 01:49:30|66.08|64.98|66.05|64.95|66.09|64.99|66.05|64.95|9
1652924980000|2022-05-19 01:49:40|66.04|64.94|66.01|64.91|66.04|64.94|66.01|64.91|4
1652924990000|2022-05-19 01:49:50|66.02|64.92|66.03|64.93|66.05|64.95|66|64.9|9
1652925000000|2022-05-19 01:50:00|66.04|64.94|66.09|64.99|66.09|64.99|66.04|64.94|5
1652925010000|2022-05-19 01:50:10|66.08|64.98|66.05|64.95|66.09|64.99|66.02|64.92|14
1652925020000|2022-05-19 01:50:20|66.06|64.96|66.01|64.91|66.06|64.96|66|64.9|9
1652925030000|2022-05-19 01:50:30|66|64.9|66.02|64.92|66.03|64.93|66|64.9|5
1652925040000|2022-05-19 01:50:40|66.01|64.91|65.89|64.79|66.01|64.91|65.88|64.78|10
1652925050000|2022-05-19 01:50:50|65.88|64.78|65.89|64.79|65.91|64.81|65.88|64.78|8
1652925060000|2022-05-19 01:51:00|65.9|64.8|65.91|64.81|65.94|64.84|65.9|64.8|12
1652925070000|2022-05-19 01:51:10|65.92|64.82|65.88|64.78|65.92|64.82|65.87|64.77|11
1652925080000|2022-05-19 01:51:20|65.86|64.76|65.87|64.77|65.89|64.79|65.86|64.76|11
1652925090000|2022-05-19 01:51:30|65.88|64.78|65.92|64.82|65.92|64.82|65.88|64.78|5
1652925100000|2022-05-19 01:51:40|65.93|64.83|65.94|64.84|65.94|64.84|65.92|64.82|6
1652925110000|2022-05-19 01:51:50|65.93|64.83|65.93|64.83|65.93|64.83|65.92|64.82|5
1652925120000|2022-05-19 01:52:00|65.92|64.82|65.85|64.75|65.92|64.82|65.85|64.75|10
1652925130000|2022-05-19 01:52:10|65.86|64.76|65.88|64.78|65.89|64.79|65.86|64.76|8
1652925140000|2022-05-19 01:52:20|65.87|64.77|65.87|64.77|65.87|64.77|65.86|64.76|5
1652925150000|2022-05-19 01:52:30|65.88|64.78|65.88|64.78|65.88|64.78|65.87|64.77|3
1652925160000|2022-05-19 01:52:40|65.86|64.76|65.87|64.77|65.87|64.77|65.86|64.76|2
1652925170000|2022-05-19 01:52:50|65.86|64.76|65.86|64.76|65.86|64.76|65.86|64.76|1
1652925180000|2022-05-19 01:53:00|65.87|64.77|65.87|64.77|65.87|64.77|65.87|64.77|1
1652925190000|2022-05-19 01:53:10|65.86|64.76|65.86|64.76|65.87|64.77|65.86|64.76|3
1652925200000|2022-05-19 01:53:20|65.85|64.75|65.82|64.72|65.85|64.75|65.81|64.71|3
1652925210000|2022-05-19 01:53:30|65.83|64.73|65.86|64.76|65.86|64.76|65.83|64.73|6
1652925220000|2022-05-19 01:53:40|65.87|64.77|65.83|64.73|65.87|64.77|65.83|64.73|5
1652925230000|2022-05-19 01:53:50|65.84|64.74|65.83|64.73|65.85|64.75|65.82|64.72|6
1652925240000|2022-05-19 01:54:00|65.82|64.72|65.9|64.8|65.9|64.8|65.82|64.72|12
1652925250000|2022-05-19 01:54:10|65.89|64.79|65.87|64.77|65.89|64.79|65.87|64.77|7
1652925260000|2022-05-19 01:54:20|65.88|64.78|65.94|64.84|65.94|64.84|65.88|64.78|6
1652925270000|2022-05-19 01:54:30|65.93|64.83|65.92|64.82|65.93|64.83|65.91|64.81|3
1652925280000|2022-05-19 01:54:40|65.91|64.81|65.91|64.81|65.92|64.82|65.91|64.81|3
1652925290000|2022-05-19 01:54:50|65.92|64.82|65.9|64.8|65.93|64.83|65.9|64.8|9
1652925300000|2022-05-19 01:55:00|65.91|64.81|65.89|64.79|65.91|64.81|65.85|64.75|8
1652925310000|2022-05-19 01:55:10|65.88|64.78|65.88|64.78|65.88|64.78|65.87|64.77|3
1652925320000|2022-05-19 01:55:20|65.87|64.77|65.9|64.8|65.9|64.8|65.87|64.77|6
1652925330000|2022-05-19 01:55:30|65.89|64.79|65.92|64.82|65.92|64.82|65.88|64.78|6
1652925340000|2022-05-19 01:55:40|65.91|64.81|65.91|64.81|65.97|64.87|65.9|64.8|13
1652925350000|2022-05-19 01:55:50|65.9|64.8|65.81|64.71|65.91|64.81|65.81|64.71|12
1652925360000|2022-05-19 01:56:00|65.82|64.72|65.82|64.72|65.83|64.73|65.82|64.72|3
1652925370000|2022-05-19 01:56:10|65.83|64.73|65.78|64.68|65.83|64.73|65.78|64.68|15
1652925380000|2022-05-19 01:56:20|65.79|64.69|65.76|64.66|65.8|64.7|65.76|64.66|9
1652925390000|2022-05-19 01:56:30|65.73|64.63|65.61|64.51|65.73|64.63|65.61|64.51|16
1652925400000|2022-05-19 01:56:40|65.6|64.5|65.3|64.2|65.6|64.5|65.3|64.2|26
1652925410000|2022-05-19 01:56:50|65.29|64.19|65.64|64.54|65.64|64.54|65.28|64.18|24
1652925420000|2022-05-19 01:57:00|65.65|64.55|65.63|64.53|65.77|64.67|65.63|64.53|25
1652925430000|2022-05-19 01:57:10|65.64|64.54|65.59|64.49|65.66|64.56|65.56|64.46|18
1652925440000|2022-05-19 01:57:20|65.62|64.52|65.52|64.42|65.62|64.52|65.49|64.39|20
1652925450000|2022-05-19 01:57:30|65.51|64.41|65.44|64.34|65.53|64.43|65.44|64.34|14
1652925460000|2022-05-19 01:57:40|65.45|64.35|65.5|64.4|65.52|64.42|65.45|64.35|20
1652925470000|2022-05-19 01:57:50|65.49|64.39|65.54|64.44|65.54|64.44|65.47|64.37|8
1652925480000|2022-05-19 01:58:00|65.55|64.45|65.53|64.43|65.62|64.52|65.5|64.4|14
1652925490000|2022-05-19 01:58:10|65.51|64.41|65.49|64.39|65.52|64.42|65.48|64.38|8
1652925500000|2022-05-19 01:58:20|65.52|64.42|65.5|64.4|65.52|64.42|65.48|64.38|12
1652925510000|2022-05-19 01:58:30|65.49|64.39|65.48|64.38|65.5|64.4|65.48|64.38|4
1652925520000|2022-05-19 01:58:40|65.47|64.37|65.48|64.38|65.48|64.38|65.47|64.37|2
1652925530000|2022-05-19 01:58:50|65.49|64.39|65.42|64.32|65.51|64.41|65.42|64.32|12
1652925540000|2022-05-19 01:59:00|65.43|64.33|65.43|64.33|65.43|64.33|65.37|64.27|23
1652925550000|2022-05-19 01:59:10|65.45|64.35|65.54|64.44|65.54|64.44|65.45|64.35|14
1652925560000|2022-05-19 01:59:20|65.53|64.43|65.64|64.54|65.64|64.54|65.53|64.43|13
1652925570000|2022-05-19 01:59:30|65.63|64.53|65.63|64.53|65.68|64.58|65.61|64.51|16
1652925580000|2022-05-19 01:59:40|65.64|64.54|65.62|64.52|65.65|64.55|65.62|64.52|13
1652925590000|2022-05-19 01:59:50|65.63|64.53|65.61|64.51|65.64|64.54|65.61|64.51|9
1652925600000|2022-05-19 02:00:00|65.62|64.52|65.62|64.52|65.67|64.57|65.62|64.52|15
1652925610000|2022-05-19 02:00:10|65.61|64.51|65.65|64.55|65.65|64.55|65.61|64.51|8
1652925620000|2022-05-19 02:00:20|65.66|64.56|65.73|64.63|65.74|64.64|65.66|64.56|15
1652925630000|2022-05-19 02:00:30|65.74|64.64|65.76|64.66|65.83|64.73|65.74|64.64|22
1652925640000|2022-05-19 02:00:40|65.75|64.65|65.73|64.63|65.78|64.68|65.73|64.63|8
1652925650000|2022-05-19 02:00:50|65.72|64.62|65.76|64.66|65.76|64.66|65.68|64.58|11
1652925660000|2022-05-19 02:01:00|65.75|64.65|65.83|64.73|65.83|64.73|65.72|64.62|10
1652925670000|2022-05-19 02:01:10|65.84|64.74|65.86|64.76|65.87|64.77|65.84|64.74|5
1652925680000|2022-05-19 02:01:20|65.85|64.75|65.76|64.66|65.85|64.75|65.74|64.64|9
1652925690000|2022-05-19 02:01:30|65.78|64.68|65.8|64.7|65.81|64.71|65.78|64.68|9
1652925700000|2022-05-19 02:01:40|65.79|64.69|65.8|64.7|65.8|64.7|65.79|64.69|8
1652925710000|2022-05-19 02:01:50|65.81|64.71|65.74|64.64|65.81|64.71|65.74|64.64|6
1652925720000|2022-05-19 02:02:00|65.73|64.63|65.73|64.63|65.73|64.63|65.7|64.6|11
1652925730000|2022-05-19 02:02:10|65.72|64.62|65.7|64.6|65.73|64.63|65.7|64.6|5
1652925740000|2022-05-19 02:02:20|65.71|64.61|65.71|64.61|65.71|64.61|65.7|64.6|5
1652925750000|2022-05-19 02:02:30|65.7|64.6|65.7|64.6|65.7|64.6|65.69|64.59|3
1652925760000|2022-05-19 02:02:40|65.71|64.61|65.73|64.63|65.74|64.64|65.71|64.61|7
1652925770000|2022-05-19 02:02:50|65.72|64.62|65.63|64.53|65.73|64.63|65.63|64.53|14
1652925780000|2022-05-19 02:03:00|65.62|64.52|65.72|64.62|65.72|64.62|65.61|64.51|10
1652925790000|2022-05-19 02:03:10|65.71|64.61|65.68|64.58|65.71|64.61|65.67|64.57|9
1652925800000|2022-05-19 02:03:20|65.67|64.57|65.72|64.62|65.72|64.62|65.67|64.57|10
1652925810000|2022-05-19 02:03:30|65.73|64.63|65.75|64.65|65.76|64.66|65.73|64.63|7
1652925820000|2022-05-19 02:03:40|65.74|64.64|65.73|64.63|65.75|64.65|65.72|64.62|10
1652925830000|2022-05-19 02:03:50|65.75|64.65|65.75|64.65|65.76|64.66|65.73|64.63|13
1652925840000|2022-05-19 02:04:00|65.76|64.66|65.79|64.69|65.8|64.7|65.75|64.65|9
1652925850000|2022-05-19 02:04:10|65.8|64.7|65.77|64.67|65.8|64.7|65.75|64.65|9
1652925860000|2022-05-19 02:04:20|65.78|64.68|65.82|64.72|65.83|64.73|65.77|64.67|9
1652925870000|2022-05-19 02:04:30|65.83|64.73|65.79|64.69|65.83|64.73|65.79|64.69|9
1652925880000|2022-05-19 02:04:40|65.78|64.68|65.73|64.63|65.78|64.68|65.73|64.63|15
1652925890000|2022-05-19 02:04:50|65.74|64.64|65.71|64.61|65.75|64.65|65.71|64.61|10
1652925900000|2022-05-19 02:05:00|65.72|64.62|65.66|64.56|65.72|64.62|65.65|64.55|6
1652925910000|2022-05-19 02:05:10|65.65|64.55|65.69|64.59|65.69|64.59|65.65|64.55|7
1652925920000|2022-05-19 02:05:20|65.7|64.6|65.71|64.61|65.71|64.61|65.68|64.58|8
1652925930000|2022-05-19 02:05:30|65.7|64.6|65.69|64.59|65.7|64.6|65.68|64.58|5
1652925940000|2022-05-19 02:05:40|65.7|64.6|65.7|64.6|65.72|64.62|65.7|64.6|7
1652925950000|2022-05-19 02:05:50|65.69|64.59|65.69|64.59|65.71|64.61|65.69|64.59|7
1652925960000|2022-05-19 02:06:00|65.7|64.6|65.78|64.68|65.78|64.68|65.69|64.59|14
1652925970000|2022-05-19 02:06:10|65.79|64.69|65.83|64.73|65.83|64.73|65.79|64.69|6
1652925980000|2022-05-19 02:06:20|65.84|64.74|65.88|64.78|65.89|64.79|65.84|64.74|7
1652925990000|2022-05-19 02:06:30|65.89|64.79|65.88|64.78|65.93|64.83|65.88|64.78|8
1652926000000|2022-05-19 02:06:40|65.89|64.79|65.82|64.72|65.89|64.79|65.81|64.71|9
1652926010000|2022-05-19 02:06:50|65.81|64.71|65.76|64.66|65.81|64.71|65.76|64.66|10
1652926020000|2022-05-19 02:07:00|65.74|64.64|65.76|64.66|65.77|64.67|65.72|64.62|10
1652926030000|2022-05-19 02:07:10|65.79|64.69|65.79|64.69|65.86|64.76|65.79|64.69|14
1652926040000|2022-05-19 02:07:20|65.8|64.7|65.73|64.63|65.8|64.7|65.72|64.62|9
1652926050000|2022-05-19 02:07:30|65.71|64.61|65.68|64.58|65.71|64.61|65.68|64.58|4
1652926060000|2022-05-19 02:07:40|65.69|64.59|65.8|64.7|65.83|64.73|65.69|64.59|16
1652926070000|2022-05-19 02:07:50|65.82|64.72|65.89|64.79|65.89|64.79|65.82|64.72|4
1652926080000|2022-05-19 02:08:00|65.88|64.78|65.85|64.75|65.88|64.78|65.82|64.72|14
1652926090000|2022-05-19 02:08:10|65.84|64.74|65.8|64.7|65.85|64.75|65.8|64.7|9
1652926100000|2022-05-19 02:08:20|65.81|64.71|65.81|64.71|65.82|64.72|65.8|64.7|5
1652926110000|2022-05-19 02:08:30|65.8|64.7|65.81|64.71|65.82|64.72|65.8|64.7|5
1652926120000|2022-05-19 02:08:40|65.8|64.7|65.81|64.71|65.82|64.72|65.8|64.7|5
1652926130000|2022-05-19 02:08:50|65.8|64.7|65.69|64.59|65.8|64.7|65.69|64.59|6
1652926140000|2022-05-19 02:09:00|65.68|64.58|65.67|64.57|65.69|64.59|65.66|64.56|12
1652926150000|2022-05-19 02:09:10|65.65|64.55|65.69|64.59|65.7|64.6|65.65|64.55|12
1652926160000|2022-05-19 02:09:20|65.7|64.6|65.68|64.58|65.7|64.6|65.65|64.55|15
1652926170000|2022-05-19 02:09:30|65.69|64.59|65.69|64.59|65.71|64.61|65.68|64.58|7
1652926180000|2022-05-19 02:09:40|65.68|64.58|65.69|64.59|65.7|64.6|65.67|64.57|6
1652926190000|2022-05-19 02:09:50|65.68|64.58|65.57|64.47|65.68|64.58|65.57|64.47|9
1652926200000|2022-05-19 02:10:00|65.55|64.45|65.57|64.47|65.59|64.49|65.55|64.45|9
1652926210000|2022-05-19 02:10:10|65.58|64.48|65.57|64.47|65.6|64.5|65.57|64.47|9
1652926220000|2022-05-19 02:10:20|65.55|64.45|65.58|64.48|65.58|64.48|65.55|64.45|8
1652926230000|2022-05-19 02:10:30|65.57|64.47|65.59|64.49|65.59|64.49|65.55|64.45|9
1652926240000|2022-05-19 02:10:40|65.6|64.5|65.58|64.48|65.63|64.53|65.58|64.48|10
1652926250000|2022-05-19 02:10:50|65.57|64.47|65.5|64.4|65.57|64.47|65.5|64.4|9
1652926260000|2022-05-19 02:11:00|65.49|64.39|65.48|64.38|65.5|64.4|65.48|64.38|8
1652926270000|2022-05-19 02:11:10|65.49|64.39|65.5|64.4|65.56|64.46|65.49|64.39|12
1652926280000|2022-05-19 02:11:20|65.49|64.39|65.47|64.37|65.5|64.4|65.47|64.37|7
1652926290000|2022-05-19 02:11:30|65.49|64.39|65.41|64.31|65.49|64.39|65.41|64.31|10
1652926300000|2022-05-19 02:11:40|65.4|64.3|65.37|64.27|65.4|64.3|65.36|64.26|9
1652926310000|2022-05-19 02:11:50|65.38|64.28|65.42|64.32|65.45|64.35|65.36|64.26|14
1652926320000|2022-05-19 02:12:00|65.41|64.31|65.34|64.24|65.41|64.31|65.34|64.24|16
1652926330000|2022-05-19 02:12:10|65.33|64.23|65.22|64.12|65.33|64.23|65.17|64.07|25
1652926340000|2022-05-19 02:12:20|65.23|64.13|65.35|64.25|65.35|64.25|65.22|64.12|20
1652926350000|2022-05-19 02:12:30|65.34|64.24|65.19|64.09|65.35|64.25|65.19|64.09|20
1652926360000|2022-05-19 02:12:40|65.2|64.1|65.21|64.11|65.26|64.16|65.2|64.1|19
1652926370000|2022-05-19 02:12:50|65.2|64.1|65.18|64.08|65.24|64.14|65.17|64.07|11
1652926380000|2022-05-19 02:13:00|65.19|64.09|65.19|64.09|65.23|64.13|65.17|64.07|17
1652926390000|2022-05-19 02:13:10|65.21|64.11|65.2|64.1|65.24|64.14|65.2|64.1|14
1652926400000|2022-05-19 02:13:20|65.21|64.11|65.21|64.11|65.25|64.15|65.2|64.1|17
1652926410000|2022-05-19 02:13:30|65.22|64.12|65.28|64.18|65.3|64.2|65.22|64.12|14
1652926420000|2022-05-19 02:13:40|65.29|64.19|65.29|64.19|65.29|64.19|65.28|64.18|5
1652926430000|2022-05-19 02:13:50|65.31|64.21|65.28|64.18|65.32|64.22|65.28|64.18|6
1652926440000|2022-05-19 02:14:00|65.29|64.19|65.26|64.16|65.29|64.19|65.26|64.16|4
1652926450000|2022-05-19 02:14:10|65.27|64.17|65.29|64.19|65.29|64.19|65.27|64.17|5
1652926460000|2022-05-19 02:14:20|65.3|64.2|65.33|64.23|65.33|64.23|65.3|64.2|3
1652926470000|2022-05-19 02:14:30|65.32|64.22|65.32|64.22|65.39|64.29|65.32|64.22|14
1652926480000|2022-05-19 02:14:40|65.31|64.21|65.33|64.23|65.33|64.23|65.29|64.19|13
1652926490000|2022-05-19 02:14:50|65.34|64.24|65.36|64.26|65.39|64.29|65.34|64.24|10
1652926500000|2022-05-19 02:15:00|65.37|64.27|65.33|64.23|65.37|64.27|65.31|64.21|12
1652926510000|2022-05-19 02:15:10|65.34|64.24|65.46|64.36|65.46|64.36|65.34|64.24|16
1652926520000|2022-05-19 02:15:20|65.45|64.35|65.49|64.39|65.49|64.39|65.44|64.34|11
1652926530000|2022-05-19 02:15:30|65.5|64.4|65.54|64.44|65.54|64.44|65.5|64.4|5
1652926540000|2022-05-19 02:15:40|65.53|64.43|65.49|64.39|65.53|64.43|65.43|64.33|11
1652926550000|2022-05-19 02:15:50|65.5|64.4|65.49|64.39|65.52|64.42|65.48|64.38|14
1652926560000|2022-05-19 02:16:00|65.48|64.38|65.44|64.34|65.48|64.38|65.44|64.34|9
1652926570000|2022-05-19 02:16:10|65.43|64.33|65.45|64.35|65.46|64.36|65.42|64.32|10
1652926580000|2022-05-19 02:16:20|65.44|64.34|65.43|64.33|65.44|64.34|65.43|64.33|4
1652926590000|2022-05-19 02:16:30|65.44|64.34|65.45|64.35|65.48|64.38|65.43|64.33|9
1652926600000|2022-05-19 02:16:40|65.46|64.36|65.49|64.39|65.5|64.4|65.46|64.36|3
1652926610000|2022-05-19 02:16:50|65.5|64.4|65.48|64.38|65.5|64.4|65.48|64.38|7
1652926620000|2022-05-19 02:17:00|65.49|64.39|65.48|64.38|65.49|64.39|65.47|64.37|10
1652926630000|2022-05-19 02:17:10|65.47|64.37|65.57|64.47|65.57|64.47|65.47|64.37|10
1652926640000|2022-05-19 02:17:20|65.56|64.46|65.53|64.43|65.57|64.47|65.51|64.41|6
1652926650000|2022-05-19 02:17:30|65.52|64.42|65.48|64.38|65.53|64.43|65.48|64.38|9
1652926660000|2022-05-19 02:17:40|65.47|64.37|65.43|64.33|65.47|64.37|65.42|64.32|9
1652926670000|2022-05-19 02:17:50|65.42|64.32|65.38|64.28|65.42|64.32|65.33|64.23|13
1652926680000|2022-05-19 02:18:00|65.39|64.29|65.41|64.31|65.41|64.31|65.33|64.23|16
1652926690000|2022-05-19 02:18:10|65.43|64.33|65.49|64.39|65.5|64.4|65.43|64.33|7
1652926700000|2022-05-19 02:18:20|65.48|64.38|65.48|64.38|65.5|64.4|65.46|64.36|10
1652926710000|2022-05-19 02:18:30|65.49|64.39|65.48|64.38|65.49|64.39|65.46|64.36|8
1652926720000|2022-05-19 02:18:40|65.47|64.37|65.48|64.38|65.52|64.42|65.46|64.36|9
1652926730000|2022-05-19 02:18:50|65.49|64.39|65.55|64.45|65.55|64.45|65.49|64.39|9
1652926740000|2022-05-19 02:19:00|65.53|64.43|65.54|64.44|65.54|64.44|65.51|64.41|6
1652926750000|2022-05-19 02:19:10|65.55|64.45|65.54|64.44|65.55|64.45|65.54|64.44|4
1652926760000|2022-05-19 02:19:20|65.55|64.45|65.59|64.49|65.6|64.5|65.54|64.44|11
1652926770000|2022-05-19 02:19:30|65.6|64.5|65.61|64.51|65.64|64.54|65.6|64.5|10
1652926780000|2022-05-19 02:19:40|65.62|64.52|65.7|64.6|65.7|64.6|65.62|64.52|9
1652926790000|2022-05-19 02:19:50|65.69|64.59|65.72|64.62|65.72|64.62|65.69|64.59|4
1652926800000|2022-05-19 02:20:00|65.71|64.61|65.72|64.62|65.72|64.62|65.71|64.61|4
1652926810000|2022-05-19 02:20:10|65.68|64.58|65.59|64.49|65.68|64.58|65.59|64.49|8
1652926820000|2022-05-19 02:20:20|65.6|64.5|65.56|64.46|65.6|64.5|65.54|64.44|12
1652926830000|2022-05-19 02:20:30|65.54|64.44|65.52|64.42|65.54|64.44|65.52|64.42|5
1652926840000|2022-05-19 02:20:40|65.53|64.43|65.53|64.43|65.55|64.45|65.53|64.43|9
1652926850000|2022-05-19 02:20:50|65.52|64.42|65.52|64.42|65.52|64.42|65.5|64.4|4
1652926860000|2022-05-19 02:21:00|65.51|64.41|65.57|64.47|65.59|64.49|65.51|64.41|11
1652926870000|2022-05-19 02:21:10|65.58|64.48|65.65|64.55|65.66|64.56|65.58|64.48|15
1652926880000|2022-05-19 02:21:20|65.66|64.56|65.69|64.59|65.69|64.59|65.66|64.56|5
1652926890000|2022-05-19 02:21:30|65.68|64.58|65.67|64.57|65.68|64.58|65.67|64.57|6
1652926900000|2022-05-19 02:21:40|65.66|64.56|65.63|64.53|65.66|64.56|65.62|64.52|5
1652926910000|2022-05-19 02:21:50|65.66|64.56|65.66|64.56|65.67|64.57|65.65|64.55|4
1652926920000|2022-05-19 02:22:00|65.64|64.54|65.63|64.53|65.64|64.54|65.62|64.52|4
1652926930000|2022-05-19 02:22:10|65.64|64.54|65.65|64.55|65.65|64.55|65.64|64.54|6
1652926940000|2022-05-19 02:22:20|65.64|64.54|65.58|64.48|65.65|64.55|65.58|64.48|9
1652926950000|2022-05-19 02:22:30|65.57|64.47|65.57|64.47|65.58|64.48|65.56|64.46|7
1652926960000|2022-05-19 02:22:40|65.56|64.46|65.53|64.43|65.58|64.48|65.53|64.43|8
1652926970000|2022-05-19 02:22:50|65.54|64.44|65.53|64.43|65.55|64.45|65.53|64.43|3
1652926980000|2022-05-19 02:23:00|65.55|64.45|65.53|64.43|65.55|64.45|65.53|64.43|2
1652926990000|2022-05-19 02:23:10|65.54|64.44|65.61|64.51|65.62|64.52|65.54|64.44|17
1652927000000|2022-05-19 02:23:20|65.6|64.5|65.6|64.5|65.61|64.51|65.59|64.49|5
1652927010000|2022-05-19 02:23:30|65.61|64.51|65.62|64.52|65.63|64.53|65.61|64.51|8
1652927020000|2022-05-19 02:23:40|65.63|64.53|65.7|64.6|65.7|64.6|65.63|64.53|8
1652927030000|2022-05-19 02:23:50|65.69|64.59|65.73|64.63|65.73|64.63|65.68|64.58|6
1652927040000|2022-05-19 02:24:00|65.74|64.64|65.77|64.67|65.8|64.7|65.74|64.64|14
1652927050000|2022-05-19 02:24:10|65.78|64.68|65.89|64.79|65.89|64.79|65.78|64.68|9
1652927060000|2022-05-19 02:24:20|65.9|64.8|65.93|64.83|65.94|64.84|65.86|64.76|20
1652927070000|2022-05-19 02:24:30|65.92|64.82|65.84|64.74|65.93|64.83|65.83|64.73|15
1652927080000|2022-05-19 02:24:40|65.83|64.73|65.86|64.76|65.88|64.78|65.83|64.73|15
1652927090000|2022-05-19 02:24:50|65.87|64.77|65.87|64.77|65.88|64.78|65.86|64.76|6
1652927100000|2022-05-19 02:25:00|65.88|64.78|65.93|64.83|65.93|64.83|65.87|64.77|5
1652927110000|2022-05-19 02:25:10|65.92|64.82|65.87|64.77|65.92|64.82|65.86|64.76|8
1652927120000|2022-05-19 02:25:20|65.86|64.76|65.86|64.76|65.87|64.77|65.86|64.76|7
1652927130000|2022-05-19 02:25:30|65.85|64.75|65.86|64.76|65.87|64.77|65.85|64.75|4
1652927140000|2022-05-19 02:25:40|65.85|64.75|65.79|64.69|65.85|64.75|65.79|64.69|6
1652927150000|2022-05-19 02:25:50|65.78|64.68|65.79|64.69|65.79|64.69|65.77|64.67|4
1652927160000|2022-05-19 02:26:00|65.78|64.68|65.85|64.75|65.85|64.75|65.75|64.65|11
1652927170000|2022-05-19 02:26:10|65.86|64.76|65.86|64.76|65.88|64.78|65.83|64.73|11
1652927180000|2022-05-19 02:26:20|65.85|64.75|65.88|64.78|65.89|64.79|65.85|64.75|5
1652927190000|2022-05-19 02:26:30|65.89|64.79|65.89|64.79|65.9|64.8|65.87|64.77|6
1652927200000|2022-05-19 02:26:40|65.88|64.78|65.84|64.74|65.88|64.78|65.84|64.74|9
1652927210000|2022-05-19 02:26:50|65.81|64.71|65.81|64.71|65.81|64.71|65.81|64.71|1
1652927220000|2022-05-19 02:27:00|65.8|64.7|65.76|64.66|65.8|64.7|65.74|64.64|12
1652927230000|2022-05-19 02:27:10|65.79|64.69|65.88|64.78|65.88|64.78|65.79|64.69|9
1652927240000|2022-05-19 02:27:20|65.87|64.77|65.89|64.79|65.9|64.8|65.85|64.75|9
1652927250000|2022-05-19 02:27:30|65.88|64.78|65.9|64.8|65.9|64.8|65.86|64.76|6
1652927260000|2022-05-19 02:27:40|65.89|64.79|65.89|64.79|65.89|64.79|65.89|64.79|1
1652927270000|2022-05-19 02:27:50|65.9|64.8|65.89|64.79|65.9|64.8|65.89|64.79|2
1652927280000|2022-05-19 02:28:00|65.88|64.78|65.85|64.75|65.89|64.79|65.85|64.75|5
1652927290000|2022-05-19 02:28:10|65.82|64.72|65.83|64.73|65.85|64.75|65.8|64.7|8
1652927310000|2022-05-19 02:28:30|65.84|64.74|65.77|64.67|65.84|64.74|65.77|64.67|8
1652927320000|2022-05-19 02:28:40|65.76|64.66|65.78|64.68|65.79|64.69|65.76|64.66|10
1652927330000|2022-05-19 02:28:50|65.77|64.67|65.78|64.68|65.79|64.69|65.77|64.67|4
1652927340000|2022-05-19 02:29:00|65.77|64.67|65.7|64.6|65.77|64.67|65.7|64.6|11
1652927350000|2022-05-19 02:29:10|65.69|64.59|65.69|64.59|65.7|64.6|65.68|64.58|7
1652927360000|2022-05-19 02:29:20|65.68|64.58|65.69|64.59|65.69|64.59|65.68|64.58|10
1652927370000|2022-05-19 02:29:30|65.68|64.58|65.8|64.7|65.8|64.7|65.68|64.58|14
1652927380000|2022-05-19 02:29:40|65.79|64.69|65.78|64.68|65.8|64.7|65.77|64.67|5
1652927390000|2022-05-19 02:29:50|65.77|64.67|65.79|64.69|65.79|64.69|65.76|64.66|4
1652927400000|2022-05-19 02:30:00|65.78|64.68|65.83|64.73|65.83|64.73|65.77|64.67|10
1652927410000|2022-05-19 02:30:10|65.82|64.72|65.82|64.72|65.84|64.74|65.82|64.72|5
1652927420000|2022-05-19 02:30:20|65.81|64.71|65.78|64.68|65.81|64.71|65.77|64.67|8
1652927430000|2022-05-19 02:30:30|65.77|64.67|65.77|64.67|65.78|64.68|65.77|64.67|5
1652927440000|2022-05-19 02:30:40|65.76|64.66|65.76|64.66|65.77|64.67|65.75|64.65|5
1652927450000|2022-05-19 02:30:50|65.77|64.67|65.77|64.67|65.77|64.67|65.77|64.67|1
1652927460000|2022-05-19 02:31:00|65.76|64.66|65.75|64.65|65.76|64.66|65.75|64.65|4
1652927470000|2022-05-19 02:31:10|65.73|64.63|65.75|64.65|65.75|64.65|65.71|64.61|7
1652927480000|2022-05-19 02:31:20|65.76|64.66|65.85|64.75|65.87|64.77|65.76|64.66|15
1652927490000|2022-05-19 02:31:30|65.86|64.76|65.98|64.88|65.98|64.88|65.86|64.76|14
1652927500000|2022-05-19 02:31:40|66|64.9|66.02|64.92|66.04|64.94|65.99|64.89|13
1652927510000|2022-05-19 02:31:50|66.01|64.91|66.07|64.97|66.07|64.97|66|64.9|17
1652927520000|2022-05-19 02:32:00|66.08|64.98|66.01|64.91|66.09|64.99|66.01|64.91|11
1652927530000|2022-05-19 02:32:10|66|64.9|66.02|64.92|66.02|64.92|65.98|64.88|9
1652927540000|2022-05-19 02:32:20|66.01|64.91|66.02|64.92|66.02|64.92|66|64.9|7
1652927550000|2022-05-19 02:32:30|66.01|64.91|66.01|64.91|66.02|64.92|66.01|64.91|11
1652927560000|2022-05-19 02:32:40|66.02|64.92|66.01|64.91|66.02|64.92|66.01|64.91|4
1652927570000|2022-05-19 02:32:50|65.97|64.87|65.97|64.87|65.98|64.88|65.96|64.86|5
1652927580000|2022-05-19 02:33:00|65.96|64.86|66|64.9|66|64.9|65.96|64.86|7
1652927590000|2022-05-19 02:33:10|66.01|64.91|66.07|64.97|66.07|64.97|66|64.9|9
1652927600000|2022-05-19 02:33:20|66.08|64.98|66.09|64.99|66.11|65.01|66.06|64.96|11
1652927610000|2022-05-19 02:33:30|66.08|64.98|66.05|64.95|66.08|64.98|66.03|64.93|8
1652927620000|2022-05-19 02:33:40|66.03|64.93|66.04|64.94|66.08|64.98|66.03|64.93|15
1652927630000|2022-05-19 02:33:50|66.03|64.93|66.01|64.91|66.03|64.93|66.01|64.91|5
1652927640000|2022-05-19 02:34:00|65.99|64.89|65.98|64.88|66|64.9|65.98|64.88|5
1652927650000|2022-05-19 02:34:10|66|64.9|66.04|64.94|66.05|64.95|65.99|64.89|13
1652927660000|2022-05-19 02:34:20|66.05|64.95|65.92|64.82|66.05|64.95|65.92|64.82|10
1652927670000|2022-05-19 02:34:30|65.93|64.83|65.92|64.82|65.95|64.85|65.91|64.81|11
1652927680000|2022-05-19 02:34:40|65.91|64.81|65.91|64.81|65.92|64.82|65.91|64.81|5
1652927690000|2022-05-19 02:34:50|65.92|64.82|65.93|64.83|65.94|64.84|65.91|64.81|7
1652927700000|2022-05-19 02:35:00|65.94|64.84|65.95|64.85|65.95|64.85|65.94|64.84|2
1652927710000|2022-05-19 02:35:10|65.94|64.84|65.92|64.82|65.94|64.84|65.9|64.8|12
1652927720000|2022-05-19 02:35:20|65.91|64.81|65.91|64.81|65.93|64.83|65.91|64.81|7
1652927730000|2022-05-19 02:35:30|65.92|64.82|65.89|64.79|65.92|64.82|65.89|64.79|6
1652927740000|2022-05-19 02:35:40|65.9|64.8|65.81|64.71|65.9|64.8|65.77|64.67|13
1652927750000|2022-05-19 02:35:50|65.82|64.72|65.81|64.71|65.85|64.75|65.81|64.71|9
1652927760000|2022-05-19 02:36:00|65.8|64.7|65.85|64.75|65.85|64.75|65.8|64.7|8
1652927770000|2022-05-19 02:36:10|65.86|64.76|65.77|64.67|65.87|64.77|65.77|64.67|11
1652927780000|2022-05-19 02:36:20|65.76|64.66|65.77|64.67|65.78|64.68|65.76|64.66|6
1652927790000|2022-05-19 02:36:30|65.78|64.68|65.76|64.66|65.8|64.7|65.76|64.66|8
1652927800000|2022-05-19 02:36:40|65.77|64.67|65.75|64.65|65.77|64.67|65.75|64.65|5
1652927810000|2022-05-19 02:36:50|65.76|64.66|65.74|64.64|65.76|64.66|65.73|64.63|5
1652927820000|2022-05-19 02:37:00|65.73|64.63|65.7|64.6|65.74|64.64|65.68|64.58|16
1652927830000|2022-05-19 02:37:10|65.69|64.59|65.71|64.61|65.72|64.62|65.69|64.59|9
1652927840000|2022-05-19 02:37:20|65.7|64.6|65.69|64.59|65.7|64.6|65.69|64.59|2
1652927850000|2022-05-19 02:37:30|65.68|64.58|65.68|64.58|65.68|64.58|65.68|64.58|1
1652927860000|2022-05-19 02:37:40|65.69|64.59|65.68|64.58|65.69|64.59|65.68|64.58|2
1652927870000|2022-05-19 02:37:50|65.69|64.59|65.73|64.63|65.73|64.63|65.68|64.58|6
1652927880000|2022-05-19 02:38:00|65.72|64.62|65.69|64.59|65.72|64.62|65.69|64.59|4
1652927890000|2022-05-19 02:38:10|65.7|64.6|65.69|64.59|65.7|64.6|65.69|64.59|2
1652927900000|2022-05-19 02:38:20|65.71|64.61|65.81|64.71|65.82|64.72|65.71|64.61|14
1652927910000|2022-05-19 02:38:30|65.79|64.69|65.78|64.68|65.79|64.69|65.77|64.67|4
1652927920000|2022-05-19 02:38:40|65.77|64.67|65.77|64.67|65.8|64.7|65.75|64.65|9
1652927930000|2022-05-19 02:38:50|65.76|64.66|65.77|64.67|65.77|64.67|65.76|64.66|2
1652927940000|2022-05-19 02:39:00|65.78|64.68|65.84|64.74|65.85|64.75|65.78|64.68|12
1652927950000|2022-05-19 02:39:10|65.82|64.72|65.85|64.75|65.85|64.75|65.81|64.71|6
1652927960000|2022-05-19 02:39:20|65.84|64.74|65.83|64.73|65.84|64.74|65.83|64.73|2
1652927970000|2022-05-19 02:39:30|65.82|64.72|65.81|64.71|65.84|64.74|65.81|64.71|10
1652927980000|2022-05-19 02:39:40|65.82|64.72|65.84|64.74|65.85|64.75|65.82|64.72|11
1652927990000|2022-05-19 02:39:50|65.85|64.75|65.85|64.75|65.85|64.75|65.84|64.74|7
1652928000000|2022-05-19 02:40:00|65.84|64.74|65.82|64.72|65.84|64.74|65.81|64.71|7
1652928010000|2022-05-19 02:40:10|65.81|64.71|65.75|64.65|65.81|64.71|65.74|64.64|16
1652928020000|2022-05-19 02:40:20|65.77|64.67|65.75|64.65|65.77|64.67|65.74|64.64|5
1652928030000|2022-05-19 02:40:30|65.76|64.66|65.82|64.72|65.82|64.72|65.75|64.65|10
1652928040000|2022-05-19 02:40:40|65.81|64.71|65.83|64.73|65.85|64.75|65.8|64.7|9
1652928050000|2022-05-19 02:40:50|65.81|64.71|65.79|64.69|65.83|64.73|65.79|64.69|7
1652928060000|2022-05-19 02:41:00|65.78|64.68|65.75|64.65|65.78|64.68|65.73|64.63|8
1652928070000|2022-05-19 02:41:10|65.76|64.66|65.86|64.76|65.86|64.76|65.76|64.66|11
1652928080000|2022-05-19 02:41:20|65.85|64.75|65.86|64.76|65.86|64.76|65.84|64.74|5
1652928090000|2022-05-19 02:41:30|65.87|64.77|65.85|64.75|65.87|64.77|65.84|64.74|13
1652928100000|2022-05-19 02:41:40|65.84|64.74|65.86|64.76|65.86|64.76|65.81|64.71|8
1652928110000|2022-05-19 02:41:50|65.85|64.75|65.84|64.74|65.85|64.75|65.82|64.72|8
1652928120000|2022-05-19 02:42:00|65.85|64.75|65.86|64.76|65.86|64.76|65.85|64.75|2
1652928130000|2022-05-19 02:42:10|65.87|64.77|65.88|64.78|65.88|64.78|65.87|64.77|4
1652928140000|2022-05-19 02:42:20|65.89|64.79|65.93|64.83|65.93|64.83|65.89|64.79|6
1652928150000|2022-05-19 02:42:30|65.94|64.84|65.93|64.83|65.94|64.84|65.93|64.83|2
1652928160000|2022-05-19 02:42:40|65.91|64.81|65.91|64.81|65.92|64.82|65.89|64.79|6
1652928170000|2022-05-19 02:42:50|65.92|64.82|65.93|64.83|65.93|64.83|65.92|64.82|2
1652928180000|2022-05-19 02:43:00|65.92|64.82|65.95|64.85|65.95|64.85|65.92|64.82|8
1652928190000|2022-05-19 02:43:10|65.94|64.84|65.96|64.86|65.96|64.86|65.93|64.83|6
1652928200000|2022-05-19 02:43:20|65.95|64.85|65.96|64.86|65.96|64.86|65.95|64.85|2
1652928210000|2022-05-19 02:43:30|65.95|64.85|65.95|64.85|65.95|64.85|65.94|64.84|3
1652928220000|2022-05-19 02:43:40|65.94|64.84|65.96|64.86|65.96|64.86|65.93|64.83|7
1652928230000|2022-05-19 02:43:50|65.97|64.87|65.98|64.88|65.98|64.88|65.97|64.87|4
1652928240000|2022-05-19 02:44:00|65.99|64.89|66.04|64.94|66.04|64.94|65.99|64.89|8
1652928250000|2022-05-19 02:44:10|66.03|64.93|66.02|64.92|66.03|64.93|66.01|64.91|6
1652928260000|2022-05-19 02:44:20|66.01|64.91|65.97|64.87|66.01|64.91|65.97|64.87|7
1652928270000|2022-05-19 02:44:30|65.95|64.85|65.93|64.83|65.95|64.85|65.93|64.83|3
1652928280000|2022-05-19 02:44:40|65.94|64.84|65.94|64.84|65.95|64.85|65.94|64.84|5
1652928290000|2022-05-19 02:44:50|65.95|64.85|65.93|64.83|65.95|64.85|65.93|64.83|7
1652928300000|2022-05-19 02:45:00|65.92|64.82|65.96|64.86|65.97|64.87|65.92|64.82|11
1652928310000|2022-05-19 02:45:10|65.97|64.87|66.05|64.95|66.05|64.95|65.97|64.87|9
1652928320000|2022-05-19 02:45:20|66.04|64.94|66.12|65.02|66.12|65.02|66.03|64.93|13
1652928330000|2022-05-19 02:45:30|66.13|65.03|66.43|65.33|66.47|65.37|66.13|65.03|25
1652928340000|2022-05-19 02:45:40|66.42|65.32|66.47|65.37|66.52|65.42|66.35|65.25|31
1652928350000|2022-05-19 02:45:50|66.48|65.38|66.69|65.59|66.72|65.62|66.47|65.37|25
1652928360000|2022-05-19 02:46:00|66.67|65.57|66.86|65.76|66.86|65.76|66.66|65.56|22
1652928370000|2022-05-19 02:46:10|66.88|65.78|67.13|66.03|67.15|66.05|66.88|65.78|23
1652928380000|2022-05-19 02:46:20|67.11|66.01|67.28|66.18|67.32|66.22|67.11|66.01|23
1652928390000|2022-05-19 02:46:30|67.29|66.19|67.09|65.99|67.29|66.19|67.06|65.96|21
1652928400000|2022-05-19 02:46:40|67.1|66|67.28|66.18|67.29|66.19|67.1|66|32
1652928410000|2022-05-19 02:46:50|67.29|66.19|67.32|66.22|67.39|66.29|67.29|66.19|22
1652928420000|2022-05-19 02:47:00|67.3|66.2|67.3|66.2|67.37|66.27|67.28|66.18|22
1652928430000|2022-05-19 02:47:10|67.31|66.21|67.29|66.19|67.34|66.24|67.27|66.17|14
1652928440000|2022-05-19 02:47:20|67.26|66.16|67.2|66.1|67.29|66.19|67.2|66.1|14
1652928450000|2022-05-19 02:47:30|67.19|66.09|67.19|66.09|67.21|66.11|67.17|66.07|12
1652928460000|2022-05-19 02:47:40|67.18|66.08|67.17|66.07|67.3|66.2|67.17|66.07|16
1652928470000|2022-05-19 02:47:50|67.16|66.06|67.11|66.01|67.16|66.06|67.11|66.01|5
1652928480000|2022-05-19 02:48:00|67.08|65.98|67.05|65.95|67.11|66.01|67.02|65.92|13
1652928490000|2022-05-19 02:48:10|67.04|65.94|67.06|65.96|67.08|65.98|67.03|65.93|16
1652928500000|2022-05-19 02:48:20|67.05|65.95|67.05|65.95|67.12|66.02|67.03|65.93|19
1652928510000|2022-05-19 02:48:30|67.04|65.94|67.04|65.94|67.06|65.96|67.03|65.93|6
1652928520000|2022-05-19 02:48:40|67.03|65.93|66.96|65.86|67.04|65.94|66.96|65.86|14
1652928530000|2022-05-19 02:48:50|66.97|65.87|67.05|65.95|67.05|65.95|66.97|65.87|11
1652928540000|2022-05-19 02:49:00|67.07|65.97|66.99|65.89|67.08|65.98|66.98|65.88|11
1652928550000|2022-05-19 02:49:10|66.98|65.88|67.01|65.91|67.05|65.95|66.98|65.88|12
1652928560000|2022-05-19 02:49:20|67.02|65.92|67.01|65.91|67.02|65.92|66.98|65.88|8
1652928570000|2022-05-19 02:49:30|67|65.9|66.98|65.88|67|65.9|66.97|65.87|7
1652928580000|2022-05-19 02:49:40|66.97|65.87|66.98|65.88|66.98|65.88|66.97|65.87|2
1652928590000|2022-05-19 02:49:50|66.99|65.89|67.02|65.92|67.03|65.93|66.99|65.89|6
1652928600000|2022-05-19 02:50:00|67.03|65.93|67.06|65.96|67.06|65.96|66.98|65.88|12
1652928610000|2022-05-19 02:50:10|67.07|65.97|67.07|65.97|67.1|66|67.07|65.97|8
1652928620000|2022-05-19 02:50:20|67.09|65.99|67.16|66.06|67.16|66.06|67.09|65.99|10
1652928630000|2022-05-19 02:50:30|67.17|66.07|67.26|66.16|67.27|66.17|67.17|66.07|17
1652928640000|2022-05-19 02:50:40|67.24|66.14|67.26|66.16|67.3|66.2|67.22|66.12|19
1652928650000|2022-05-19 02:50:50|67.25|66.15|67.23|66.13|67.3|66.2|67.23|66.13|14
1652928660000|2022-05-19 02:51:00|67.22|66.12|67.24|66.14|67.24|66.14|67.21|66.11|8
1652928670000|2022-05-19 02:51:10|67.26|66.16|67.35|66.25|67.4|66.3|67.26|66.16|14
1652928680000|2022-05-19 02:51:20|67.34|66.24|67.25|66.15|67.38|66.28|67.23|66.13|22
1652928690000|2022-05-19 02:51:30|67.24|66.14|67.31|66.21|67.31|66.21|67.23|66.13|11
1652928700000|2022-05-19 02:51:40|67.3|66.2|67.25|66.15|67.3|66.2|67.25|66.15|9
1652928710000|2022-05-19 02:51:50|67.24|66.14|67.26|66.16|67.26|66.16|67.22|66.12|6
1652928720000|2022-05-19 02:52:00|67.27|66.17|67.3|66.2|67.3|66.2|67.27|66.17|6
1652928730000|2022-05-19 02:52:10|67.28|66.18|67.39|66.29|67.4|66.3|67.28|66.18|17
1652928740000|2022-05-19 02:52:20|67.38|66.28|67.32|66.22|67.38|66.28|67.32|66.22|10
1652928750000|2022-05-19 02:52:30|67.33|66.23|67.26|66.16|67.34|66.24|67.26|66.16|13
1652928760000|2022-05-19 02:52:40|67.25|66.15|67.28|66.18|67.28|66.18|67.25|66.15|10
1652928770000|2022-05-19 02:52:50|67.27|66.17|67.39|66.29|67.39|66.29|67.27|66.17|12
1652928780000|2022-05-19 02:53:00|67.38|66.28|67.12|66.02|67.38|66.28|67.11|66.01|23
1652928790000|2022-05-19 02:53:10|67.11|66.01|67.12|66.02|67.13|66.03|67.06|65.96|15
1652928800000|2022-05-19 02:53:20|67.11|66.01|67.05|65.95|67.11|66.01|67.05|65.95|9
1652928810000|2022-05-19 02:53:30|67.06|65.96|67.08|65.98|67.09|65.99|67.05|65.95|14
1652928820000|2022-05-19 02:53:40|67.07|65.97|67.12|66.02|67.12|66.02|67.07|65.97|8
1652928830000|2022-05-19 02:53:50|67.1|66|67.05|65.95|67.1|66|67.03|65.93|9
1652928840000|2022-05-19 02:54:00|67.04|65.94|67.04|65.94|67.08|65.98|67.03|65.93|11
1652928850000|2022-05-19 02:54:10|67.05|65.95|67.08|65.98|67.09|65.99|67.03|65.93|14
1652928860000|2022-05-19 02:54:20|67.07|65.97|67.03|65.93|67.07|65.97|67.03|65.93|12
1652928870000|2022-05-19 02:54:30|67.04|65.94|67.04|65.94|67.09|65.99|67.03|65.93|10
1652928880000|2022-05-19 02:54:40|67.03|65.93|66.96|65.86|67.03|65.93|66.95|65.85|14
1652928890000|2022-05-19 02:54:50|66.95|65.85|66.9|65.8|66.97|65.87|66.9|65.8|10
1652928900000|2022-05-19 02:55:00|66.89|65.79|66.94|65.84|66.97|65.87|66.89|65.79|11
1652928910000|2022-05-19 02:55:10|66.95|65.85|67.04|65.94|67.05|65.95|66.95|65.85|12
1652928920000|2022-05-19 02:55:20|67.03|65.93|67.04|65.94|67.06|65.96|67.02|65.92|8
1652928930000|2022-05-19 02:55:30|67.05|65.95|67.06|65.96|67.06|65.96|67.05|65.95|4
1652928940000|2022-05-19 02:55:40|67.05|65.95|67.05|65.95|67.06|65.96|67.04|65.94|7
1652928950000|2022-05-19 02:55:50|67.06|65.96|67.05|65.95|67.06|65.96|67.04|65.94|4
1652928960000|2022-05-19 02:56:00|67.06|65.96|67.07|65.97|67.09|65.99|67.05|65.95|10
1652928970000|2022-05-19 02:56:10|67.09|65.99|67.13|66.03|67.13|66.03|67.09|65.99|7
1652928980000|2022-05-19 02:56:20|67.14|66.04|67.08|65.98|67.15|66.05|67.08|65.98|11
1652928990000|2022-05-19 02:56:30|67.07|65.97|67.04|65.94|67.08|65.98|67.04|65.94|8
1652929000000|2022-05-19 02:56:40|67.05|65.95|67.02|65.92|67.05|65.95|67.02|65.92|6
1652929010000|2022-05-19 02:56:50|67.03|65.93|67.09|65.99|67.09|65.99|67.02|65.92|16
1652929020000|2022-05-19 02:57:00|67.1|66|67.18|66.08|67.18|66.08|67.1|66|14
1652929030000|2022-05-19 02:57:10|67.17|66.07|67.2|66.1|67.21|66.11|67.16|66.06|17
1652929040000|2022-05-19 02:57:20|67.21|66.11|67.18|66.08|67.21|66.11|67.15|66.05|9
1652929050000|2022-05-19 02:57:30|67.16|66.06|67.21|66.11|67.21|66.11|67.11|66.01|11
1652929060000|2022-05-19 02:57:40|67.2|66.1|67.25|66.15|67.25|66.15|67.2|66.1|17
1652929070000|2022-05-19 02:57:50|67.26|66.16|67.24|66.14|67.26|66.16|67.21|66.11|12
1652929080000|2022-05-19 02:58:00|67.3|66.2|67.24|66.14|67.3|66.2|67.22|66.12|9
1652929090000|2022-05-19 02:58:10|67.26|66.16|67.27|66.17|67.29|66.19|67.23|66.13|16
1652929100000|2022-05-19 02:58:20|67.26|66.16|67.26|66.16|67.27|66.17|67.24|66.14|7
1652929110000|2022-05-19 02:58:30|67.23|66.13|67.28|66.18|67.31|66.21|67.23|66.13|19
1652929120000|2022-05-19 02:58:40|67.29|66.19|67.38|66.28|67.38|66.28|67.29|66.19|15
1652929130000|2022-05-19 02:58:50|67.36|66.26|67.39|66.29|67.41|66.31|67.35|66.25|14
1652929140000|2022-05-19 02:59:00|67.4|66.3|67.39|66.29|67.4|66.3|67.38|66.28|10
1652929150000|2022-05-19 02:59:10|67.4|66.3|67.37|66.27|67.41|66.31|67.37|66.27|12
1652929160000|2022-05-19 02:59:20|67.36|66.26|67.38|66.28|67.38|66.28|67.33|66.23|12
1652929170000|2022-05-19 02:59:30|67.37|66.27|67.41|66.31|67.41|66.31|67.37|66.27|9
1652929180000|2022-05-19 02:59:40|67.4|66.3|67.41|66.31|67.41|66.31|67.39|66.29|4
1652929190000|2022-05-19 02:59:50|67.4|66.3|67.4|66.3|67.41|66.31|67.4|66.3|3
1652929200000|2022-05-19 03:00:00|67.39|66.29|67.38|66.28|67.39|66.29|67.36|66.26|5
1652929210000|2022-05-19 03:00:10|67.37|66.27|67.39|66.29|67.39|66.29|67.37|66.27|11
1652929220000|2022-05-19 03:00:20|67.4|66.3|67.41|66.31|67.42|66.32|67.4|66.3|6
1652929230000|2022-05-19 03:00:30|67.42|66.32|67.48|66.38|67.49|66.39|67.41|66.31|6
1652929240000|2022-05-19 03:00:40|67.47|66.37|67.49|66.39|67.49|66.39|67.47|66.37|5
1652929250000|2022-05-19 03:00:50|67.47|66.37|67.61|66.51|67.61|66.51|67.47|66.37|15
1652929260000|2022-05-19 03:01:00|67.6|66.5|67.61|66.51|67.61|66.51|67.52|66.42|16
1652929270000|2022-05-19 03:01:10|67.62|66.52|67.63|66.53|67.63|66.53|67.54|66.44|20
1652929280000|2022-05-19 03:01:20|67.64|66.54|67.67|66.57|67.67|66.57|67.61|66.51|13
1652929290000|2022-05-19 03:01:30|67.66|66.56|67.63|66.53|67.66|66.56|67.61|66.51|13
1652929300000|2022-05-19 03:01:40|67.62|66.52|67.63|66.53|67.64|66.54|67.62|66.52|9
1652929310000|2022-05-19 03:01:50|67.62|66.52|67.57|66.47|67.62|66.52|67.57|66.47|6
1652929320000|2022-05-19 03:02:00|67.54|66.44|67.5|66.4|67.54|66.44|67.49|66.39|12
1652929330000|2022-05-19 03:02:10|67.49|66.39|67.45|66.35|67.5|66.4|67.45|66.35|13
1652929340000|2022-05-19 03:02:20|67.46|66.36|67.43|66.33|67.47|66.37|67.42|66.32|8
1652929350000|2022-05-19 03:02:30|67.45|66.35|67.42|66.32|67.47|66.37|67.42|66.32|8
1652929360000|2022-05-19 03:02:40|67.43|66.33|67.43|66.33|67.44|66.34|67.42|66.32|7
1652929370000|2022-05-19 03:02:50|67.44|66.34|67.5|66.4|67.5|66.4|67.43|66.33|7
1652929380000|2022-05-19 03:03:00|67.49|66.39|67.47|66.37|67.49|66.39|67.45|66.35|8
1652929390000|2022-05-19 03:03:10|67.48|66.38|67.44|66.34|67.48|66.38|67.43|66.33|9
1652929400000|2022-05-19 03:03:20|67.45|66.35|67.46|66.36|67.48|66.38|67.45|66.35|10
1652929410000|2022-05-19 03:03:30|67.45|66.35|67.43|66.33|67.45|66.35|67.43|66.33|6
1652929420000|2022-05-19 03:03:40|67.41|66.31|67.42|66.32|67.43|66.33|67.41|66.31|6
1652929430000|2022-05-19 03:03:50|67.41|66.31|67.41|66.31|67.42|66.32|67.41|66.31|3
1652929440000|2022-05-19 03:04:00|67.4|66.3|67.44|66.34|67.44|66.34|67.4|66.3|7
1652929450000|2022-05-19 03:04:10|67.46|66.36|67.49|66.39|67.53|66.43|67.46|66.36|13
1652929460000|2022-05-19 03:04:20|67.5|66.4|67.54|66.44|67.55|66.45|67.5|66.4|11
1652929470000|2022-05-19 03:04:30|67.55|66.45|67.55|66.45|67.55|66.45|67.53|66.43|5
1652929480000|2022-05-19 03:04:40|67.58|66.48|67.57|66.47|67.59|66.49|67.56|66.46|12
1652929490000|2022-05-19 03:04:50|67.58|66.48|67.68|66.58|67.68|66.58|67.58|66.48|18
1652929500000|2022-05-19 03:05:00|67.69|66.59|67.65|66.55|67.7|66.6|67.65|66.55|11
1652929510000|2022-05-19 03:05:10|67.64|66.54|67.66|66.56|67.67|66.57|67.63|66.53|16
1652929520000|2022-05-19 03:05:20|67.65|66.55|67.64|66.54|67.65|66.55|67.62|66.52|4
1652929530000|2022-05-19 03:05:30|67.65|66.55|67.67|66.57|67.69|66.59|67.63|66.53|9
1652929540000|2022-05-19 03:05:40|67.68|66.58|67.7|66.6|67.7|66.6|67.68|66.58|3
1652929550000|2022-05-19 03:05:50|67.71|66.61|67.74|66.64|67.74|66.64|67.71|66.61|8
1652929560000|2022-05-19 03:06:00|67.73|66.63|67.84|66.74|67.84|66.74|67.73|66.63|12
1652929570000|2022-05-19 03:06:10|67.86|66.76|67.92|66.82|67.92|66.82|67.8|66.7|22
1652929580000|2022-05-19 03:06:20|67.93|66.83|68|66.9|68.01|66.91|67.9|66.8|20
1652929590000|2022-05-19 03:06:30|67.99|66.89|68.11|67.01|68.11|67.01|67.99|66.89|14
1652929600000|2022-05-19 03:06:40|68.1|67|68.05|66.95|68.11|67.01|68.03|66.93|18
1652929610000|2022-05-19 03:06:50|68.04|66.94|68.03|66.93|68.04|66.94|67.97|66.87|16
1652929620000|2022-05-19 03:07:00|68.02|66.92|67.96|66.86|68.02|66.92|67.91|66.81|15
1652929630000|2022-05-19 03:07:10|67.97|66.87|68.07|66.97|68.1|67|67.97|66.87|17
1652929640000|2022-05-19 03:07:20|68.08|66.98|68.07|66.97|68.09|66.99|68.02|66.92|13
1652929650000|2022-05-19 03:07:30|68.08|66.98|68.09|66.99|68.1|67|68.02|66.92|17
1652929660000|2022-05-19 03:07:40|68.08|66.98|68.05|66.95|68.11|67.01|68.05|66.95|12
1652929670000|2022-05-19 03:07:50|68.04|66.94|68.03|66.93|68.04|66.94|68.01|66.91|9
1652929680000|2022-05-19 03:08:00|68.04|66.94|68|66.9|68.04|66.94|68|66.9|10
1652929690000|2022-05-19 03:08:10|68.01|66.91|67.96|66.86|68.02|66.92|67.96|66.86|11
1652929700000|2022-05-19 03:08:20|67.97|66.87|67.97|66.87|67.99|66.89|67.96|66.86|11
1652929710000|2022-05-19 03:08:30|67.96|66.86|67.94|66.84|67.96|66.86|67.93|66.83|9
1652929720000|2022-05-19 03:08:40|67.93|66.83|67.98|66.88|67.98|66.88|67.93|66.83|9
1652929730000|2022-05-19 03:08:50|67.97|66.87|68.01|66.91|68.01|66.91|67.97|66.87|14
1652929740000|2022-05-19 03:09:00|68.02|66.92|68.06|66.96|68.06|66.96|68.01|66.91|7
1652929750000|2022-05-19 03:09:10|68.05|66.95|68.01|66.91|68.05|66.95|68|66.9|10
1652929760000|2022-05-19 03:09:20|68|66.9|68.01|66.91|68.02|66.92|68|66.9|6
1652929770000|2022-05-19 03:09:30|68|66.9|68.04|66.94|68.04|66.94|68|66.9|7
1652929780000|2022-05-19 03:09:40|68.05|66.95|68.04|66.94|68.06|66.96|68.03|66.93|6
1652929790000|2022-05-19 03:09:50|68.03|66.93|68.03|66.93|68.03|66.93|68.02|66.92|3
1652929800000|2022-05-19 03:10:00|68.02|66.92|68.01|66.91|68.03|66.93|68.01|66.91|8
1652929810000|2022-05-19 03:10:10|68.02|66.92|68.01|66.91|68.03|66.93|68.01|66.91|7
1652929820000|2022-05-19 03:10:20|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|6
1652929830000|2022-05-19 03:10:30|68.04|66.94|68.03|66.93|68.04|66.94|68.02|66.92|3
1652929840000|2022-05-19 03:10:40|68.02|66.92|68.03|66.93|68.03|66.93|68.02|66.92|2
1652929850000|2022-05-19 03:10:50|68.04|66.94|68.07|66.97|68.07|66.97|68.04|66.94|4
1652929860000|2022-05-19 03:11:00|68.08|66.98|68.13|67.03|68.13|67.03|68.06|66.96|6
1652929870000|2022-05-19 03:11:10|68.12|67.02|68.13|67.03|68.14|67.04|68.11|67.01|7
1652929880000|2022-05-19 03:11:20|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|4
1652929890000|2022-05-19 03:11:30|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|6
1652929900000|2022-05-19 03:11:40|68.14|67.04|68.11|67.01|68.14|67.04|68.1|67|8
1652929910000|2022-05-19 03:11:50|68.12|67.02|68.13|67.03|68.15|67.05|68.12|67.02|8
1652929920000|2022-05-19 03:12:00|68.14|67.04|68.17|67.07|68.17|67.07|68.14|67.04|8
1652929930000|2022-05-19 03:12:10|68.16|67.06|68.26|67.16|68.27|67.17|68.16|67.06|8
1652929940000|2022-05-19 03:12:20|68.24|67.14|68.07|66.97|68.26|67.16|68.07|66.97|22
1652929950000|2022-05-19 03:12:30|68.06|66.96|67.94|66.84|68.06|66.96|67.93|66.83|20
1652929960000|2022-05-19 03:12:40|67.95|66.85|67.77|66.67|67.95|66.85|67.77|66.67|24
1652929970000|2022-05-19 03:12:50|67.74|66.64|67.78|66.68|67.78|66.68|67.73|66.63|19
1652929980000|2022-05-19 03:13:00|67.8|66.7|67.87|66.77|67.87|66.77|67.76|66.66|16
1652929990000|2022-05-19 03:13:10|67.88|66.78|67.9|66.8|67.9|66.8|67.87|66.77|10
1652930000000|2022-05-19 03:13:20|67.89|66.79|67.82|66.72|67.89|66.79|67.82|66.72|15
1652930010000|2022-05-19 03:13:30|67.81|66.71|67.78|66.68|67.84|66.74|67.78|66.68|15
1652930020000|2022-05-19 03:13:40|67.77|66.67|67.8|66.7|67.8|66.7|67.77|66.67|4
1652930030000|2022-05-19 03:13:50|67.79|66.69|67.73|66.63|67.79|66.69|67.72|66.62|16
1652930040000|2022-05-19 03:14:00|67.74|66.64|67.78|66.68|67.78|66.68|67.74|66.64|10
1652930050000|2022-05-19 03:14:10|67.77|66.67|67.78|66.68|67.78|66.68|67.71|66.61|23
1652930060000|2022-05-19 03:14:20|67.77|66.67|67.73|66.63|67.77|66.67|67.73|66.63|15
1652930070000|2022-05-19 03:14:30|67.74|66.64|67.74|66.64|67.77|66.67|67.74|66.64|7
1652930080000|2022-05-19 03:14:40|67.76|66.66|67.78|66.68|67.8|66.7|67.76|66.66|5
1652930090000|2022-05-19 03:14:50|67.79|66.69|67.81|66.71|67.81|66.71|67.79|66.69|3
1652930100000|2022-05-19 03:15:00|67.82|66.72|67.82|66.72|67.85|66.75|67.8|66.7|14
1652930110000|2022-05-19 03:15:10|67.83|66.73|67.78|66.68|67.83|66.73|67.78|66.68|7
1652930120000|2022-05-19 03:15:20|67.76|66.66|67.73|66.63|67.76|66.66|67.72|66.62|7
1652930140000|2022-05-19 03:15:40|67.72|66.62|67.72|66.62|67.73|66.63|67.72|66.62|5
1652930160000|2022-05-19 03:16:00|67.73|66.63|67.74|66.64|67.75|66.65|67.73|66.63|8
1652930170000|2022-05-19 03:16:10|67.73|66.63|67.78|66.68|67.78|66.68|67.73|66.63|12
1652930180000|2022-05-19 03:16:20|67.77|66.67|67.79|66.69|67.79|66.69|67.74|66.64|7
1652930190000|2022-05-19 03:16:30|67.8|66.7|67.82|66.72|67.82|66.72|67.8|66.7|4
1652930200000|2022-05-19 03:16:40|67.81|66.71|67.79|66.69|67.81|66.71|67.79|66.69|3
1652930210000|2022-05-19 03:16:50|67.8|66.7|67.79|66.69|67.8|66.7|67.79|66.69|2
1652930220000|2022-05-19 03:17:00|67.8|66.7|67.75|66.65|67.8|66.7|67.74|66.64|13
1652930230000|2022-05-19 03:17:10|67.76|66.66|67.75|66.65|67.76|66.66|67.74|66.64|7
1652930240000|2022-05-19 03:17:20|67.76|66.66|67.78|66.68|67.8|66.7|67.76|66.66|8
1652930250000|2022-05-19 03:17:30|67.79|66.69|67.81|66.71|67.82|66.72|67.79|66.69|5
1652930260000|2022-05-19 03:17:40|67.82|66.72|67.79|66.69|67.83|66.73|67.79|66.69|8
1652930270000|2022-05-19 03:17:50|67.78|66.68|67.73|66.63|67.78|66.68|67.72|66.62|11
1652930280000|2022-05-19 03:18:00|67.74|66.64|67.79|66.69|67.79|66.69|67.74|66.64|7
1652930290000|2022-05-19 03:18:10|67.78|66.68|67.79|66.69|67.82|66.72|67.78|66.68|13
1652930300000|2022-05-19 03:18:20|67.78|66.68|67.78|66.68|67.78|66.68|67.75|66.65|9
1652930310000|2022-05-19 03:18:30|67.79|66.69|67.8|66.7|67.8|66.7|67.79|66.69|2
1652930320000|2022-05-19 03:18:40|67.78|66.68|67.78|66.68|67.78|66.68|67.78|66.68|1
1652930330000|2022-05-19 03:18:50|67.77|66.67|67.75|66.65|67.78|66.68|67.75|66.65|6
1652930340000|2022-05-19 03:19:00|67.77|66.67|67.73|66.63|67.77|66.67|67.73|66.63|5
1652930350000|2022-05-19 03:19:10|67.72|66.62|67.72|66.62|67.74|66.64|67.72|66.62|7
1652930360000|2022-05-19 03:19:20|67.71|66.61|67.68|66.58|67.71|66.61|67.67|66.57|5
1652930370000|2022-05-19 03:19:30|67.69|66.59|67.69|66.59|67.69|66.59|67.68|66.58|3
1652930380000|2022-05-19 03:19:40|67.68|66.58|67.7|66.6|67.7|66.6|67.68|66.58|5
1652930390000|2022-05-19 03:19:50|67.69|66.59|67.7|66.6|67.73|66.63|67.69|66.59|8
1652930400000|2022-05-19 03:20:00|67.71|66.61|67.75|66.65|67.78|66.68|67.71|66.61|11
1652930410000|2022-05-19 03:20:10|67.74|66.64|67.73|66.63|67.75|66.65|67.73|66.63|4
1652930420000|2022-05-19 03:20:20|67.74|66.64|67.79|66.69|67.79|66.69|67.74|66.64|4
1652930430000|2022-05-19 03:20:30|67.78|66.68|67.77|66.67|67.79|66.69|67.77|66.67|4
1652930440000|2022-05-19 03:20:40|67.75|66.65|67.74|66.64|67.75|66.65|67.74|66.64|2
1652930450000|2022-05-19 03:20:50|67.75|66.65|67.73|66.63|67.75|66.65|67.73|66.63|5
1652930460000|2022-05-19 03:21:00|67.74|66.64|67.81|66.71|67.81|66.71|67.74|66.64|13
1652930470000|2022-05-19 03:21:10|67.82|66.72|67.85|66.75|67.85|66.75|67.81|66.71|6
1652930480000|2022-05-19 03:21:20|67.86|66.76|67.87|66.77|67.91|66.81|67.85|66.75|11
1652930490000|2022-05-19 03:21:30|67.86|66.76|67.83|66.73|67.86|66.76|67.8|66.7|10
1652930500000|2022-05-19 03:21:40|67.82|66.72|67.82|66.72|67.82|66.72|67.8|66.7|5
1652930510000|2022-05-19 03:21:50|67.81|66.71|67.82|66.72|67.82|66.72|67.81|66.71|2
1652930520000|2022-05-19 03:22:00|67.83|66.73|67.8|66.7|67.83|66.73|67.8|66.7|6
1652930530000|2022-05-19 03:22:10|67.79|66.69|67.78|66.68|67.79|66.69|67.77|66.67|4
1652930540000|2022-05-19 03:22:20|67.79|66.69|67.78|66.68|67.79|66.69|67.78|66.68|4
1652930550000|2022-05-19 03:22:30|67.79|66.69|67.88|66.78|67.88|66.78|67.79|66.69|11
1652930560000|2022-05-19 03:22:40|67.87|66.77|67.82|66.72|67.87|66.77|67.82|66.72|9
1652930570000|2022-05-19 03:22:50|67.83|66.73|67.83|66.73|67.84|66.74|67.82|66.72|5
1652930580000|2022-05-19 03:23:00|67.82|66.72|67.82|66.72|67.84|66.74|67.82|66.72|5
1652930590000|2022-05-19 03:23:10|67.81|66.71|67.84|66.74|67.84|66.74|67.81|66.71|4
1652930600000|2022-05-19 03:23:20|67.85|66.75|67.83|66.73|67.85|66.75|67.83|66.73|3
1652930610000|2022-05-19 03:23:30|67.84|66.74|67.84|66.74|67.85|66.75|67.83|66.73|5
1652930620000|2022-05-19 03:23:40|67.85|66.75|67.86|66.76|67.86|66.76|67.84|66.74|4
1652930630000|2022-05-19 03:23:50|67.85|66.75|67.82|66.72|67.85|66.75|67.82|66.72|8
1652930640000|2022-05-19 03:24:00|67.81|66.71|67.81|66.71|67.82|66.72|67.8|66.7|7
1652930650000|2022-05-19 03:24:10|67.82|66.72|67.87|66.77|67.87|66.77|67.82|66.72|6
1652930660000|2022-05-19 03:24:20|67.88|66.78|67.9|66.8|67.92|66.82|67.88|66.78|11
1652930670000|2022-05-19 03:24:30|67.91|66.81|67.94|66.84|67.96|66.86|67.9|66.8|14
1652930680000|2022-05-19 03:24:40|67.95|66.85|67.98|66.88|68.01|66.91|67.95|66.85|14
1652930690000|2022-05-19 03:24:50|67.97|66.87|67.92|66.82|67.97|66.87|67.92|66.82|10
1652930700000|2022-05-19 03:25:00|67.91|66.81|67.92|66.82|67.95|66.85|67.9|66.8|14
1652930710000|2022-05-19 03:25:10|67.91|66.81|67.92|66.82|67.93|66.83|67.91|66.81|6
1652930720000|2022-05-19 03:25:20|67.93|66.83|67.91|66.81|67.93|66.83|67.91|66.81|5
1652930730000|2022-05-19 03:25:30|67.9|66.8|67.91|66.81|67.91|66.81|67.9|66.8|4
1652930740000|2022-05-19 03:25:40|67.9|66.8|67.91|66.81|67.91|66.81|67.9|66.8|2
1652930750000|2022-05-19 03:25:50|67.9|66.8|67.91|66.81|67.92|66.82|67.9|66.8|6
1652930760000|2022-05-19 03:26:00|67.9|66.8|67.9|66.8|67.91|66.81|67.9|66.8|5
1652930770000|2022-05-19 03:26:10|67.88|66.78|67.82|66.72|67.88|66.78|67.82|66.72|10
1652930780000|2022-05-19 03:26:20|67.83|66.73|67.85|66.75|67.85|66.75|67.83|66.73|14
1652930790000|2022-05-19 03:26:30|67.84|66.74|67.85|66.75|67.85|66.75|67.84|66.74|6
1652930800000|2022-05-19 03:26:40|67.86|66.76|67.84|66.74|67.86|66.76|67.83|66.73|7
1652930810000|2022-05-19 03:26:50|67.83|66.73|67.83|66.73|67.83|66.73|67.81|66.71|4
1652930820000|2022-05-19 03:27:00|67.84|66.74|67.83|66.73|67.84|66.74|67.83|66.73|2
1652930830000|2022-05-19 03:27:10|67.82|66.72|67.84|66.74|67.84|66.74|67.82|66.72|3
1652930840000|2022-05-19 03:27:20|67.83|66.73|67.79|66.69|67.83|66.73|67.78|66.68|7
1652930850000|2022-05-19 03:27:30|67.8|66.7|67.8|66.7|67.8|66.7|67.78|66.68|4
1652930860000|2022-05-19 03:27:40|67.79|66.69|67.78|66.68|67.8|66.7|67.78|66.68|6
1652930870000|2022-05-19 03:27:50|67.77|66.67|67.75|66.65|67.78|66.68|67.75|66.65|9
1652930880000|2022-05-19 03:28:00|67.76|66.66|67.75|66.65|67.76|66.66|67.74|66.64|6
1652930890000|2022-05-19 03:28:10|67.76|66.66|67.8|66.7|67.8|66.7|67.76|66.66|8
1652930900000|2022-05-19 03:28:20|67.81|66.71|67.78|66.68|67.81|66.71|67.78|66.68|7
1652930910000|2022-05-19 03:28:30|67.79|66.69|67.79|66.69|67.79|66.69|67.77|66.67|6
1652930920000|2022-05-19 03:28:40|67.78|66.68|67.8|66.7|67.8|66.7|67.78|66.68|3
1652930930000|2022-05-19 03:28:50|67.81|66.71|67.88|66.78|67.88|66.78|67.8|66.7|7
1652930940000|2022-05-19 03:29:00|67.89|66.79|67.83|66.73|67.9|66.8|67.83|66.73|9
1652930950000|2022-05-19 03:29:10|67.84|66.74|67.86|66.76|67.86|66.76|67.84|66.74|9
1652930960000|2022-05-19 03:29:20|67.85|66.75|67.84|66.74|67.85|66.75|67.83|66.73|7
1652930970000|2022-05-19 03:29:30|67.83|66.73|67.84|66.74|67.84|66.74|67.83|66.73|6
1652930980000|2022-05-19 03:29:40|67.82|66.72|67.81|66.71|67.83|66.73|67.8|66.7|6
1652930990000|2022-05-19 03:29:50|67.8|66.7|67.81|66.71|67.82|66.72|67.8|66.7|4
1652931000000|2022-05-19 03:30:00|67.8|66.7|67.8|66.7|67.81|66.71|67.79|66.69|9
1652931010000|2022-05-19 03:30:10|67.79|66.69|67.77|66.67|67.8|66.7|67.77|66.67|9
1652931020000|2022-05-19 03:30:20|67.78|66.68|67.79|66.69|67.79|66.69|67.77|66.67|6
1652931030000|2022-05-19 03:30:30|67.78|66.68|67.79|66.69|67.8|66.7|67.78|66.68|8
1652931040000|2022-05-19 03:30:40|67.78|66.68|67.77|66.67|67.79|66.69|67.77|66.67|6
1652931050000|2022-05-19 03:30:50|67.78|66.68|67.79|66.69|67.79|66.69|67.78|66.68|2
1652931060000|2022-05-19 03:31:00|67.77|66.67|67.79|66.69|67.79|66.69|67.77|66.67|2
1652931070000|2022-05-19 03:31:10|67.78|66.68|67.79|66.69|67.79|66.69|67.78|66.68|4
1652931080000|2022-05-19 03:31:20|67.8|66.7|67.8|66.7|67.8|66.7|67.8|66.7|1
1652931090000|2022-05-19 03:31:30|67.81|66.71|67.84|66.74|67.85|66.75|67.81|66.71|6
1652931100000|2022-05-19 03:31:40|67.85|66.75|67.84|66.74|67.85|66.75|67.84|66.74|2
1652931110000|2022-05-19 03:31:50|67.83|66.73|67.82|66.72|67.84|66.74|67.82|66.72|4
1652931120000|2022-05-19 03:32:00|67.83|66.73|67.84|66.74|67.85|66.75|67.82|66.72|10
1652931130000|2022-05-19 03:32:10|67.83|66.73|67.83|66.73|67.84|66.74|67.83|66.73|3
1652931140000|2022-05-19 03:32:20|67.84|66.74|67.81|66.71|67.84|66.74|67.81|66.71|6
1652931150000|2022-05-19 03:32:30|67.8|66.7|67.81|66.71|67.81|66.71|67.8|66.7|2
1652931160000|2022-05-19 03:32:40|67.82|66.72|67.82|66.72|67.83|66.73|67.82|66.72|3
1652931170000|2022-05-19 03:32:50|67.81|66.71|67.79|66.69|67.81|66.71|67.79|66.69|3
1652931180000|2022-05-19 03:33:00|67.78|66.68|67.8|66.7|67.8|66.7|67.78|66.68|5
1652931200000|2022-05-19 03:33:20|67.79|66.69|67.79|66.69|67.79|66.69|67.78|66.68|3
1652931210000|2022-05-19 03:33:30|67.78|66.68|67.77|66.67|67.78|66.68|67.77|66.67|2
1652931230000|2022-05-19 03:33:50|67.76|66.66|67.74|66.64|67.76|66.66|67.73|66.63|3
1652931240000|2022-05-19 03:34:00|67.75|66.65|67.74|66.64|67.75|66.65|67.74|66.64|2
1652931250000|2022-05-19 03:34:10|67.73|66.63|67.72|66.62|67.73|66.63|67.71|66.61|6
1652931270000|2022-05-19 03:34:30|67.71|66.61|67.71|66.61|67.73|66.63|67.71|66.61|5
1652931280000|2022-05-19 03:34:40|67.72|66.62|67.71|66.61|67.72|66.62|67.71|66.61|2
1652931290000|2022-05-19 03:34:50|67.7|66.6|67.7|66.6|67.71|66.61|67.7|66.6|5
1652931300000|2022-05-19 03:35:00|67.71|66.61|67.7|66.6|67.71|66.61|67.7|66.6|8
1652931310000|2022-05-19 03:35:10|67.69|66.59|67.7|66.6|67.7|66.6|67.69|66.59|2
1652931320000|2022-05-19 03:35:20|67.71|66.61|67.7|66.6|67.71|66.61|67.7|66.6|4
1652931330000|2022-05-19 03:35:30|67.71|66.61|67.8|66.7|67.8|66.7|67.71|66.61|9
1652931340000|2022-05-19 03:35:40|67.79|66.69|67.8|66.7|67.8|66.7|67.73|66.63|10
1652931350000|2022-05-19 03:35:50|67.81|66.71|67.81|66.71|67.81|66.71|67.8|66.7|3
1652931360000|2022-05-19 03:36:00|67.8|66.7|67.89|66.79|67.89|66.79|67.8|66.7|6
1652931370000|2022-05-19 03:36:10|67.88|66.78|67.85|66.75|67.9|66.8|67.84|66.74|9
1652931380000|2022-05-19 03:36:20|67.84|66.74|67.81|66.71|67.84|66.74|67.8|66.7|10
1652931390000|2022-05-19 03:36:30|67.82|66.72|67.82|66.72|67.82|66.72|67.8|66.7|6
1652931400000|2022-05-19 03:36:40|67.81|66.71|67.79|66.69|67.82|66.72|67.78|66.68|9
1652931410000|2022-05-19 03:36:50|67.8|66.7|67.8|66.7|67.8|66.7|67.79|66.69|3
1652931420000|2022-05-19 03:37:00|67.81|66.71|67.81|66.71|67.82|66.72|67.8|66.7|7
1652931440000|2022-05-19 03:37:20|67.82|66.72|67.84|66.74|67.84|66.74|67.81|66.71|9
1652931450000|2022-05-19 03:37:30|67.85|66.75|67.86|66.76|67.86|66.76|67.82|66.72|9
1652931460000|2022-05-19 03:37:40|67.87|66.77|67.94|66.84|67.94|66.84|67.87|66.77|8
1652931470000|2022-05-19 03:37:50|67.95|66.85|68.01|66.91|68.02|66.92|67.94|66.84|17
1652931480000|2022-05-19 03:38:00|68|66.9|67.92|66.82|68|66.9|67.92|66.82|6
1652931490000|2022-05-19 03:38:10|67.91|66.81|67.94|66.84|67.94|66.84|67.91|66.81|4
1652931500000|2022-05-19 03:38:20|67.92|66.82|67.95|66.85|67.95|66.85|67.92|66.82|8
1652931510000|2022-05-19 03:38:30|67.97|66.87|67.99|66.89|67.99|66.89|67.97|66.87|7
1652931520000|2022-05-19 03:38:40|67.98|66.88|67.98|66.88|67.98|66.88|67.97|66.87|3
1652931530000|2022-05-19 03:38:50|67.97|66.87|67.99|66.89|67.99|66.89|67.96|66.86|5
1652931540000|2022-05-19 03:39:00|67.98|66.88|67.98|66.88|67.98|66.88|67.97|66.87|5
1652931550000|2022-05-19 03:39:10|67.99|66.89|68|66.9|68|66.9|67.96|66.86|8
1652931560000|2022-05-19 03:39:20|67.99|66.89|67.97|66.87|67.99|66.89|67.97|66.87|3
1652931570000|2022-05-19 03:39:30|67.95|66.85|67.93|66.83|67.95|66.85|67.92|66.82|5
1652931580000|2022-05-19 03:39:40|67.92|66.82|67.95|66.85|67.95|66.85|67.91|66.81|9
1652931590000|2022-05-19 03:39:50|67.96|66.86|67.98|66.88|67.99|66.89|67.94|66.84|8
1652931600000|2022-05-19 03:40:00|67.97|66.87|67.97|66.87|67.98|66.88|67.96|66.86|7
1652931610000|2022-05-19 03:40:10|67.98|66.88|67.99|66.89|68|66.9|67.98|66.88|4
1652931620000|2022-05-19 03:40:20|67.98|66.88|67.99|66.89|67.99|66.89|67.98|66.88|2
1652931630000|2022-05-19 03:40:30|67.98|66.88|67.99|66.89|68|66.9|67.98|66.88|10
1652931640000|2022-05-19 03:40:40|68|66.9|67.99|66.89|68.01|66.91|67.99|66.89|4
1652931650000|2022-05-19 03:40:50|68|66.9|68.05|66.95|68.05|66.95|67.99|66.89|8
1652931660000|2022-05-19 03:41:00|68.06|66.96|68.1|67|68.1|67|68.05|66.95|9
1652931670000|2022-05-19 03:41:10|68.09|66.99|68.19|67.09|68.19|67.09|68.08|66.98|11
1652931680000|2022-05-19 03:41:20|68.18|67.08|68.14|67.04|68.18|67.08|68.14|67.04|6
1652931690000|2022-05-19 03:41:30|68.15|67.05|68.15|67.05|68.15|67.05|68.15|67.05|1
1652931700000|2022-05-19 03:41:40|68.14|67.04|68.11|67.01|68.14|67.04|68.11|67.01|4
1652931710000|2022-05-19 03:41:50|68.1|67|68.08|66.98|68.11|67.01|68.08|66.98|7
1652931730000|2022-05-19 03:42:10|68.07|66.97|68.03|66.93|68.07|66.97|68.02|66.92|7
1652931740000|2022-05-19 03:42:20|68.01|66.91|68|66.9|68.01|66.91|68|66.9|6
1652931750000|2022-05-19 03:42:30|68.01|66.91|68.02|66.92|68.02|66.92|68|66.9|8
1652931760000|2022-05-19 03:42:40|68.01|66.91|68.04|66.94|68.04|66.94|68.01|66.91|4
1652931770000|2022-05-19 03:42:50|68.03|66.93|68.09|66.99|68.09|66.99|68.03|66.93|8
1652931780000|2022-05-19 03:43:00|68.1|67|68.12|67.02|68.12|67.02|68.1|67|3
1652931790000|2022-05-19 03:43:10|68.13|67.03|68.09|66.99|68.13|67.03|68.09|66.99|9
1652931800000|2022-05-19 03:43:20|68.08|66.98|68.08|66.98|68.08|66.98|68.07|66.97|5
1652931810000|2022-05-19 03:43:30|68.07|66.97|68.08|66.98|68.08|66.98|68.07|66.97|8
1652931820000|2022-05-19 03:43:40|68.07|66.97|68.08|66.98|68.08|66.98|68.07|66.97|2
1652931830000|2022-05-19 03:43:50|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|3
1652931840000|2022-05-19 03:44:00|68.09|66.99|68.07|66.97|68.1|67|68.06|66.96|7
1652931850000|2022-05-19 03:44:10|68.08|66.98|68.11|67.01|68.11|67.01|68.08|66.98|6
1652931860000|2022-05-19 03:44:20|68.12|67.02|68.15|67.05|68.2|67.1|68.12|67.02|10
1652931870000|2022-05-19 03:44:30|68.13|67.03|68.13|67.03|68.17|67.07|68.12|67.02|15
1652931880000|2022-05-19 03:44:40|68.14|67.04|68.13|67.03|68.15|67.05|68.13|67.03|4
1652931890000|2022-05-19 03:44:50|68.12|67.02|68.13|67.03|68.13|67.03|68.12|67.02|4
1652931900000|2022-05-19 03:45:00|68.14|67.04|68.16|67.06|68.16|67.06|68.12|67.02|5
1652931910000|2022-05-19 03:45:10|68.15|67.05|68.13|67.03|68.15|67.05|68.12|67.02|11
1652931920000|2022-05-19 03:45:20|68.14|67.04|68.14|67.04|68.15|67.05|68.14|67.04|9
1652931930000|2022-05-19 03:45:30|68.13|67.03|68.13|67.03|68.14|67.04|68.13|67.03|3
1652931940000|2022-05-19 03:45:40|68.14|67.04|68.13|67.03|68.15|67.05|68.13|67.03|8
1652931950000|2022-05-19 03:45:50|68.15|67.05|68.19|67.09|68.19|67.09|68.15|67.05|6
1652931960000|2022-05-19 03:46:00|68.18|67.08|68.2|67.1|68.2|67.1|68.18|67.08|5
1652931970000|2022-05-19 03:46:10|68.19|67.09|68.18|67.08|68.19|67.09|68.18|67.08|2
1652931980000|2022-05-19 03:46:20|68.19|67.09|68.25|67.15|68.25|67.15|68.19|67.09|8
1652931990000|2022-05-19 03:46:30|68.26|67.16|68.24|67.14|68.26|67.16|68.23|67.13|10
1652932000000|2022-05-19 03:46:40|68.25|67.15|68.24|67.14|68.28|67.18|68.23|67.13|10
1652932010000|2022-05-19 03:46:50|68.25|67.15|68.24|67.14|68.25|67.15|68.24|67.14|2
1652932020000|2022-05-19 03:47:00|68.25|67.15|68.27|67.17|68.27|67.17|68.25|67.15|3
1652932030000|2022-05-19 03:47:10|68.28|67.18|68.25|67.15|68.28|67.18|68.25|67.15|7
1652932040000|2022-05-19 03:47:20|68.26|67.16|68.27|67.17|68.28|67.18|68.26|67.16|4
1652932050000|2022-05-19 03:47:30|68.26|67.16|68.23|67.13|68.26|67.16|68.23|67.13|5
1652932060000|2022-05-19 03:47:40|68.22|67.12|68.18|67.08|68.22|67.12|68.17|67.07|9
1652932070000|2022-05-19 03:47:50|68.17|67.07|68.17|67.07|68.19|67.09|68.17|67.07|4
1652932080000|2022-05-19 03:48:00|68.18|67.08|68.24|67.14|68.24|67.14|68.18|67.08|9
1652932090000|2022-05-19 03:48:10|68.25|67.15|68.25|67.15|68.26|67.16|68.25|67.15|3
1652932100000|2022-05-19 03:48:20|68.26|67.16|68.26|67.16|68.26|67.16|68.25|67.15|3
1652932110000|2022-05-19 03:48:30|68.27|67.17|68.28|67.18|68.29|67.19|68.27|67.17|4
1652932120000|2022-05-19 03:48:40|68.27|67.17|68.27|67.17|68.28|67.18|68.26|67.16|9
1652932130000|2022-05-19 03:48:50|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652932140000|2022-05-19 03:49:00|68.28|67.18|68.29|67.19|68.29|67.19|68.28|67.18|2
1652932150000|2022-05-19 03:49:10|68.28|67.18|68.27|67.17|68.29|67.19|68.27|67.17|6
1652932160000|2022-05-19 03:49:20|68.26|67.16|68.29|67.19|68.29|67.19|68.23|67.13|9
1652932170000|2022-05-19 03:49:30|68.3|67.2|68.28|67.18|68.3|67.2|68.27|67.17|5
1652932180000|2022-05-19 03:49:40|68.27|67.17|68.25|67.15|68.28|67.18|68.24|67.14|11
1652932200000|2022-05-19 03:50:00|68.26|67.16|68.24|67.14|68.27|67.17|68.23|67.13|9
1652932210000|2022-05-19 03:50:10|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|2
1652932220000|2022-05-19 03:50:20|68.27|67.17|68.26|67.16|68.28|67.18|68.25|67.15|8
1652932230000|2022-05-19 03:50:30|68.25|67.15|68.22|67.12|68.25|67.15|68.22|67.12|8
1652932240000|2022-05-19 03:50:40|68.21|67.11|68.19|67.09|68.22|67.12|68.18|67.08|7
1652932250000|2022-05-19 03:50:50|68.18|67.08|68.24|67.14|68.24|67.14|68.18|67.08|10
1652932260000|2022-05-19 03:51:00|68.23|67.13|68.22|67.12|68.24|67.14|68.22|67.12|8
1652932270000|2022-05-19 03:51:10|68.21|67.11|68.18|67.08|68.22|67.12|68.16|67.06|9
1652932280000|2022-05-19 03:51:20|68.2|67.1|68.21|67.11|68.23|67.13|68.2|67.1|7
1652932290000|2022-05-19 03:51:30|68.2|67.1|68.22|67.12|68.22|67.12|68.19|67.09|7
1652932300000|2022-05-19 03:51:40|68.23|67.13|68.21|67.11|68.23|67.13|68.21|67.11|3
1652932310000|2022-05-19 03:51:50|68.2|67.1|68.2|67.1|68.2|67.1|68.2|67.1|1
1652932320000|2022-05-19 03:52:00|68.21|67.11|68.24|67.14|68.24|67.14|68.21|67.11|4
1652932330000|2022-05-19 03:52:10|68.23|67.13|68.17|67.07|68.23|67.13|68.17|67.07|6
1652932340000|2022-05-19 03:52:20|68.18|67.08|68.17|67.07|68.18|67.08|68.17|67.07|6
1652932350000|2022-05-19 03:52:30|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652932360000|2022-05-19 03:52:40|68.17|67.07|68.12|67.02|68.17|67.07|68.11|67.01|10
1652932370000|2022-05-19 03:52:50|68.11|67.01|68.08|66.98|68.11|67.01|68.08|66.98|6
1652932380000|2022-05-19 03:53:00|68.09|66.99|68.06|66.96|68.1|67|68.05|66.95|10
1652932390000|2022-05-19 03:53:10|68.07|66.97|68.07|66.97|68.07|66.97|68.06|66.96|3
1652932400000|2022-05-19 03:53:20|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|2
1652932410000|2022-05-19 03:53:30|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|2
1652932430000|2022-05-19 03:53:50|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|4
1652932440000|2022-05-19 03:54:00|68.06|66.96|68.03|66.93|68.06|66.96|68.03|66.93|3
1652932450000|2022-05-19 03:54:10|68.04|66.94|68.03|66.93|68.04|66.94|68.03|66.93|2
1652932460000|2022-05-19 03:54:20|68.01|66.91|68.02|66.92|68.02|66.92|68.01|66.91|2
1652932470000|2022-05-19 03:54:30|68.03|66.93|68.03|66.93|68.03|66.93|68.03|66.93|1
1652932480000|2022-05-19 03:54:40|68.02|66.92|67.99|66.89|68.03|66.93|67.99|66.89|11
1652932490000|2022-05-19 03:54:50|67.98|66.88|67.98|66.88|67.99|66.89|67.97|66.87|6
1652932500000|2022-05-19 03:55:00|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652932510000|2022-05-19 03:55:10|67.99|66.89|68.01|66.91|68.01|66.91|67.99|66.89|3
1652932520000|2022-05-19 03:55:20|68.02|66.92|68.02|66.92|68.02|66.92|68.01|66.91|5
1652932530000|2022-05-19 03:55:30|68.01|66.91|68.01|66.91|68.01|66.91|67.99|66.89|5
1652932540000|2022-05-19 03:55:40|68|66.9|68.07|66.97|68.07|66.97|68|66.9|11
1652932550000|2022-05-19 03:55:50|68.08|66.98|68.01|66.91|68.08|66.98|68.01|66.91|9
1652932560000|2022-05-19 03:56:00|68|66.9|68|66.9|68.02|66.92|68|66.9|9
1652932570000|2022-05-19 03:56:10|67.99|66.89|68|66.9|68|66.9|67.99|66.89|2
1652932590000|2022-05-19 03:56:30|68.02|66.92|68.02|66.92|68.03|66.93|68.02|66.92|3
1652932600000|2022-05-19 03:56:40|68.01|66.91|68.04|66.94|68.04|66.94|67.99|66.89|7
1652932620000|2022-05-19 03:57:00|68.03|66.93|68.03|66.93|68.03|66.93|68.03|66.93|1
1652932630000|2022-05-19 03:57:10|68.02|66.92|67.99|66.89|68.02|66.92|67.99|66.89|3
1652932640000|2022-05-19 03:57:20|68|66.9|68|66.9|68|66.9|68|66.9|1
1652932650000|2022-05-19 03:57:30|67.98|66.88|67.9|66.8|67.98|66.88|67.89|66.79|9
1652932660000|2022-05-19 03:57:40|67.89|66.79|67.89|66.79|67.89|66.79|67.89|66.79|1
1652932670000|2022-05-19 03:57:50|67.86|66.76|67.88|66.78|67.88|66.78|67.86|66.76|3
1652932680000|2022-05-19 03:58:00|67.87|66.77|67.81|66.71|67.87|66.77|67.8|66.7|6
1652932690000|2022-05-19 03:58:10|67.82|66.72|67.87|66.77|67.88|66.78|67.81|66.71|10
1652932700000|2022-05-19 03:58:20|67.88|66.78|67.87|66.77|67.89|66.79|67.87|66.77|4
1652932720000|2022-05-19 03:58:40|67.86|66.76|67.87|66.77|67.87|66.77|67.86|66.76|2
1652932730000|2022-05-19 03:58:50|67.88|66.78|67.88|66.78|67.88|66.78|67.88|66.78|1
1652932740000|2022-05-19 03:59:00|67.89|66.79|67.89|66.79|67.89|66.79|67.88|66.78|5
1652932750000|2022-05-19 03:59:10|67.91|66.81|67.91|66.81|67.91|66.81|67.9|66.8|3
1652932760000|2022-05-19 03:59:20|67.89|66.79|67.88|66.78|67.89|66.79|67.88|66.78|2
1652932770000|2022-05-19 03:59:30|67.89|66.79|67.89|66.79|67.89|66.79|67.88|66.78|3
1652932780000|2022-05-19 03:59:40|67.9|66.8|67.89|66.79|67.91|66.81|67.89|66.79|3
1652932800000|2022-05-19 04:00:00|67.9|66.8|67.91|66.81|67.91|66.81|67.89|66.79|4
1652932810000|2022-05-19 04:00:10|67.92|66.82|67.92|66.82|67.92|66.82|67.91|66.81|5
1652932820000|2022-05-19 04:00:20|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|3
1652932830000|2022-05-19 04:00:30|67.97|66.87|67.99|66.89|68|66.9|67.97|66.87|5
1652932840000|2022-05-19 04:00:40|68|66.9|67.78|66.68|68|66.9|67.78|66.68|14
1652932850000|2022-05-19 04:00:50|67.79|66.69|67.81|66.71|67.81|66.71|67.78|66.68|5
1652932860000|2022-05-19 04:01:00|67.8|66.7|67.89|66.79|67.89|66.79|67.8|66.7|9
1652932870000|2022-05-19 04:01:10|67.88|66.78|67.89|66.79|67.89|66.79|67.88|66.78|6
1652932880000|2022-05-19 04:01:20|67.88|66.78|67.88|66.78|67.89|66.79|67.88|66.78|5
1652932890000|2022-05-19 04:01:30|67.89|66.79|67.89|66.79|67.89|66.79|67.88|66.78|5
1652932900000|2022-05-19 04:01:40|67.9|66.8|67.9|66.8|67.91|66.81|67.88|66.78|9
1652932910000|2022-05-19 04:01:50|67.91|66.81|67.94|66.84|67.94|66.84|67.91|66.81|6
1652932920000|2022-05-19 04:02:00|67.93|66.83|67.92|66.82|67.94|66.84|67.92|66.82|6
1652932940000|2022-05-19 04:02:20|67.93|66.83|67.92|66.82|67.93|66.83|67.91|66.81|8
1652932950000|2022-05-19 04:02:30|67.91|66.81|67.87|66.77|67.91|66.81|67.87|66.77|9
1652932960000|2022-05-19 04:02:40|67.88|66.78|67.87|66.77|67.88|66.78|67.87|66.77|4
1652932970000|2022-05-19 04:02:50|67.86|66.76|67.86|66.76|67.88|66.78|67.86|66.76|11
1652932980000|2022-05-19 04:03:00|67.87|66.77|67.83|66.73|67.87|66.77|67.83|66.73|6
1652932990000|2022-05-19 04:03:10|67.82|66.72|67.79|66.69|67.82|66.72|67.78|66.68|6
1652933000000|2022-05-19 04:03:20|67.78|66.68|67.79|66.69|67.8|66.7|67.74|66.64|15
1652933010000|2022-05-19 04:03:30|67.78|66.68|67.84|66.74|67.84|66.74|67.78|66.68|15
1652933020000|2022-05-19 04:03:40|67.85|66.75|67.85|66.75|67.85|66.75|67.85|66.75|1
1652933030000|2022-05-19 04:03:50|67.87|66.77|67.96|66.86|67.96|66.86|67.87|66.77|8
1652933040000|2022-05-19 04:04:00|67.97|66.87|67.99|66.89|67.99|66.89|67.93|66.83|15
1652933050000|2022-05-19 04:04:10|68|66.9|68.04|66.94|68.07|66.97|67.99|66.89|10
1652933060000|2022-05-19 04:04:20|68.06|66.96|68.04|66.94|68.08|66.98|68.02|66.92|14
1652933070000|2022-05-19 04:04:30|68.05|66.95|68.06|66.96|68.09|66.99|68.05|66.95|6
1652933080000|2022-05-19 04:04:40|68.07|66.97|68.07|66.97|68.09|66.99|68.07|66.97|4
1652933090000|2022-05-19 04:04:50|68.04|66.94|68.09|66.99|68.1|67|68.04|66.94|5
1652933100000|2022-05-19 04:05:00|68.1|67|68.09|66.99|68.12|67.02|68.08|66.98|9
1652933110000|2022-05-19 04:05:10|68.1|67|68.09|66.99|68.1|67|68.06|66.96|8
1652933120000|2022-05-19 04:05:20|68.1|67|68.09|66.99|68.1|67|68.09|66.99|2
1652933130000|2022-05-19 04:05:30|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|4
1652933140000|2022-05-19 04:05:40|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652933150000|2022-05-19 04:05:50|68.09|66.99|68.08|66.98|68.09|66.99|68.08|66.98|2
1652933170000|2022-05-19 04:06:10|68.09|66.99|68.09|66.99|68.09|66.99|68.09|66.99|1
1652933180000|2022-05-19 04:06:20|68.1|67|68.14|67.04|68.14|67.04|68.1|67|5
1652933190000|2022-05-19 04:06:30|68.15|67.05|68.14|67.04|68.18|67.08|68.13|67.03|11
1652933200000|2022-05-19 04:06:40|68.17|67.07|68.17|67.07|68.18|67.08|68.17|67.07|3
1652933210000|2022-05-19 04:06:50|68.18|67.08|68.2|67.1|68.21|67.11|68.17|67.07|6
1652933220000|2022-05-19 04:07:00|68.19|67.09|68.2|67.1|68.2|67.1|68.18|67.08|4
1652933230000|2022-05-19 04:07:10|68.19|67.09|68.2|67.1|68.2|67.1|68.19|67.09|2
1652933240000|2022-05-19 04:07:20|68.19|67.09|68.2|67.1|68.21|67.11|68.19|67.09|6
1652933250000|2022-05-19 04:07:30|68.19|67.09|68.17|67.07|68.21|67.11|68.17|67.07|9
1652933260000|2022-05-19 04:07:40|68.18|67.08|68.25|67.15|68.25|67.15|68.18|67.08|11
1652933270000|2022-05-19 04:07:50|68.26|67.16|68.22|67.12|68.26|67.16|68.22|67.12|5
1652933280000|2022-05-19 04:08:00|68.21|67.11|68.22|67.12|68.23|67.13|68.21|67.11|10
1652933290000|2022-05-19 04:08:10|68.23|67.13|68.22|67.12|68.24|67.14|68.22|67.12|8
1652933300000|2022-05-19 04:08:20|68.23|67.13|68.21|67.11|68.23|67.13|68.19|67.09|8
1652933310000|2022-05-19 04:08:30|68.23|67.13|68.21|67.11|68.23|67.13|68.2|67.1|11
1652933320000|2022-05-19 04:08:40|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652933330000|2022-05-19 04:08:50|68.22|67.12|68.27|67.17|68.27|67.17|68.22|67.12|10
1652933340000|2022-05-19 04:09:00|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|4
1652933350000|2022-05-19 04:09:10|68.28|67.18|68.28|67.18|68.29|67.19|68.28|67.18|3
1652933360000|2022-05-19 04:09:20|68.27|67.17|68.27|67.17|68.28|67.18|68.25|67.15|7
1652933370000|2022-05-19 04:09:30|68.26|67.16|68.27|67.17|68.27|67.17|68.24|67.14|5
1652933380000|2022-05-19 04:09:40|68.25|67.15|68.23|67.13|68.25|67.15|68.22|67.12|3
1652933390000|2022-05-19 04:09:50|68.22|67.12|68.2|67.1|68.23|67.13|68.2|67.1|4
1652933400000|2022-05-19 04:10:00|68.19|67.09|68.22|67.12|68.22|67.12|68.19|67.09|6
1652933410000|2022-05-19 04:10:10|68.23|67.13|68.33|67.23|68.33|67.23|68.23|67.13|10
1652933420000|2022-05-19 04:10:20|68.34|67.24|68.32|67.22|68.37|67.27|68.32|67.22|8
1652933430000|2022-05-19 04:10:30|68.33|67.23|68.33|67.23|68.33|67.23|68.33|67.23|1
1652933440000|2022-05-19 04:10:40|68.34|67.24|68.33|67.23|68.34|67.24|68.33|67.23|2
1652933450000|2022-05-19 04:10:50|68.34|67.24|68.34|67.24|68.35|67.25|68.33|67.23|4
1652933460000|2022-05-19 04:11:00|68.35|67.25|68.35|67.25|68.35|67.25|68.34|67.24|11
1652933470000|2022-05-19 04:11:10|68.34|67.24|68.32|67.22|68.35|67.25|68.32|67.22|11
1652933480000|2022-05-19 04:11:20|68.33|67.23|68.29|67.19|68.33|67.23|68.29|67.19|5
1652933490000|2022-05-19 04:11:30|68.27|67.17|68.27|67.17|68.28|67.18|68.24|67.14|8
1652933500000|2022-05-19 04:11:40|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652933510000|2022-05-19 04:11:50|68.26|67.16|68.27|67.17|68.27|67.17|68.26|67.16|2
1652933520000|2022-05-19 04:12:00|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|2
1652933530000|2022-05-19 04:12:10|68.26|67.16|68.26|67.16|68.26|67.16|68.24|67.14|7
1652933540000|2022-05-19 04:12:20|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652933550000|2022-05-19 04:12:30|68.22|67.12|68.24|67.14|68.25|67.15|68.22|67.12|4
1652933560000|2022-05-19 04:12:40|68.25|67.15|68.23|67.13|68.25|67.15|68.22|67.12|7
1652933570000|2022-05-19 04:12:50|68.22|67.12|68.18|67.08|68.22|67.12|68.18|67.08|10
1652933580000|2022-05-19 04:13:00|68.17|67.07|68.19|67.09|68.19|67.09|68.17|67.07|3
1652933590000|2022-05-19 04:13:10|68.18|67.08|68.14|67.04|68.18|67.08|68.13|67.03|8
1652933610000|2022-05-19 04:13:30|68.13|67.03|68.14|67.04|68.14|67.04|68.13|67.03|4
1652933620000|2022-05-19 04:13:40|68.15|67.05|68.22|67.12|68.22|67.12|68.15|67.05|6
1652933630000|2022-05-19 04:13:50|68.28|67.18|68.25|67.15|68.3|67.2|68.25|67.15|8
1652933640000|2022-05-19 04:14:00|68.26|67.16|68.18|67.08|68.26|67.16|68.18|67.08|9
1652933650000|2022-05-19 04:14:10|68.17|67.07|68.19|67.09|68.19|67.09|68.17|67.07|3
1652933660000|2022-05-19 04:14:20|68.18|67.08|68.17|67.07|68.19|67.09|68.17|67.07|4
1652933670000|2022-05-19 04:14:30|68.18|67.08|68.17|67.07|68.18|67.08|68.16|67.06|6
1652933680000|2022-05-19 04:14:40|68.15|67.05|68.14|67.04|68.15|67.05|68.13|67.03|3
1652933690000|2022-05-19 04:14:50|68.13|67.03|68.14|67.04|68.14|67.04|68.13|67.03|2
1652933700000|2022-05-19 04:15:00|68.15|67.05|68.15|67.05|68.18|67.08|68.15|67.05|7
1652933710000|2022-05-19 04:15:10|68.16|67.06|68.16|67.06|68.17|67.07|68.15|67.05|7
1652933720000|2022-05-19 04:15:20|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|3
1652933730000|2022-05-19 04:15:30|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|4
1652933740000|2022-05-19 04:15:40|68.16|67.06|68.17|67.07|68.17|67.07|68.16|67.06|4
1652933750000|2022-05-19 04:15:50|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652933760000|2022-05-19 04:16:00|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|7
1652933770000|2022-05-19 04:16:10|68.2|67.1|68.23|67.13|68.23|67.13|68.2|67.1|5
1652933780000|2022-05-19 04:16:20|68.24|67.14|68.31|67.21|68.31|67.21|68.24|67.14|9
1652933790000|2022-05-19 04:16:30|68.32|67.22|68.32|67.22|68.36|67.26|68.32|67.22|8
1652933800000|2022-05-19 04:16:40|68.31|67.21|68.24|67.14|68.31|67.21|68.23|67.13|16
1652933810000|2022-05-19 04:16:50|68.25|67.15|68.27|67.17|68.27|67.17|68.23|67.13|10
1652933820000|2022-05-19 04:17:00|68.25|67.15|68.32|67.22|68.32|67.22|68.25|67.15|13
1652933830000|2022-05-19 04:17:10|68.31|67.21|68.36|67.26|68.36|67.26|68.3|67.2|13
1652933840000|2022-05-19 04:17:20|68.35|67.25|68.33|67.23|68.35|67.25|68.31|67.21|8
1652933850000|2022-05-19 04:17:30|68.32|67.22|68.33|67.23|68.34|67.24|68.32|67.22|4
1652933860000|2022-05-19 04:17:40|68.32|67.22|68.31|67.21|68.32|67.22|68.31|67.21|4
1652933870000|2022-05-19 04:17:50|68.3|67.2|68.31|67.21|68.32|67.22|68.29|67.19|8
1652933880000|2022-05-19 04:18:00|68.32|67.22|68.33|67.23|68.33|67.23|68.31|67.21|8
1652933890000|2022-05-19 04:18:10|68.32|67.22|68.3|67.2|68.32|67.22|68.3|67.2|9
1652933900000|2022-05-19 04:18:20|68.31|67.21|68.31|67.21|68.32|67.22|68.3|67.2|8
1652933910000|2022-05-19 04:18:30|68.3|67.2|68.29|67.19|68.31|67.21|68.29|67.19|4
1652933920000|2022-05-19 04:18:40|68.3|67.2|68.29|67.19|68.3|67.2|68.29|67.19|2
1652933930000|2022-05-19 04:18:50|68.3|67.2|68.29|67.19|68.3|67.2|68.28|67.18|4
1652933940000|2022-05-19 04:19:00|68.3|67.2|68.3|67.2|68.3|67.2|68.29|67.19|5
1652933950000|2022-05-19 04:19:10|68.31|67.21|68.34|67.24|68.34|67.24|68.31|67.21|4
1652933960000|2022-05-19 04:19:20|68.33|67.23|68.34|67.24|68.35|67.25|68.33|67.23|8
1652933980000|2022-05-19 04:19:40|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652933990000|2022-05-19 04:19:50|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|3
1652934000000|2022-05-19 04:20:00|68.32|67.22|68.25|67.15|68.32|67.22|68.24|67.14|10
1652934010000|2022-05-19 04:20:10|68.26|67.16|68.24|67.14|68.26|67.16|68.23|67.13|11
1652934020000|2022-05-19 04:20:20|68.25|67.15|68.23|67.13|68.26|67.16|68.23|67.13|7
1652934030000|2022-05-19 04:20:30|68.24|67.14|68.25|67.15|68.25|67.15|68.23|67.13|10
1652934040000|2022-05-19 04:20:40|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|9
1652934050000|2022-05-19 04:20:50|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|8
1652934060000|2022-05-19 04:21:00|68.25|67.15|68.31|67.21|68.31|67.21|68.25|67.15|8
1652934070000|2022-05-19 04:21:10|68.32|67.22|68.26|67.16|68.33|67.23|68.26|67.16|7
1652934080000|2022-05-19 04:21:20|68.27|67.17|68.27|67.17|68.28|67.18|68.27|67.17|3
1652934090000|2022-05-19 04:21:30|68.28|67.18|68.27|67.17|68.28|67.18|68.27|67.17|4
1652934100000|2022-05-19 04:21:40|68.25|67.15|68.24|67.14|68.25|67.15|68.24|67.14|2
1652934110000|2022-05-19 04:21:50|68.23|67.13|68.24|67.14|68.24|67.14|68.23|67.13|2
1652934130000|2022-05-19 04:22:10|68.23|67.13|68.22|67.12|68.23|67.13|68.22|67.12|4
1652934140000|2022-05-19 04:22:20|68.23|67.13|68.23|67.13|68.23|67.13|68.23|67.13|1
1652934150000|2022-05-19 04:22:30|68.22|67.12|68.22|67.12|68.22|67.12|68.22|67.12|1
1652934160000|2022-05-19 04:22:40|68.21|67.11|68.17|67.07|68.21|67.11|68.17|67.07|3
1652934170000|2022-05-19 04:22:50|68.18|67.08|68.18|67.08|68.19|67.09|68.18|67.08|3
1652934180000|2022-05-19 04:23:00|68.2|67.1|68.18|67.08|68.22|67.12|68.18|67.08|6
1652934190000|2022-05-19 04:23:10|68.17|67.07|68.21|67.11|68.21|67.11|68.15|67.05|5
1652934200000|2022-05-19 04:23:20|68.2|67.1|68.21|67.11|68.21|67.11|68.19|67.09|8
1652934210000|2022-05-19 04:23:30|68.2|67.1|68.15|67.05|68.2|67.1|68.15|67.05|5
1652934220000|2022-05-19 04:23:40|68.16|67.06|68.17|67.07|68.18|67.08|68.16|67.06|4
1652934230000|2022-05-19 04:23:50|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|2
1652934240000|2022-05-19 04:24:00|68.14|67.04|68.12|67.02|68.14|67.04|68.12|67.02|2
1652934250000|2022-05-19 04:24:10|68.11|67.01|68.09|66.99|68.11|67.01|68.08|66.98|7
1652934260000|2022-05-19 04:24:20|68.1|67|68.09|66.99|68.1|67|68.09|66.99|8
1652934270000|2022-05-19 04:24:30|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652934280000|2022-05-19 04:24:40|68.09|66.99|68.07|66.97|68.09|66.99|68.07|66.97|5
1652934290000|2022-05-19 04:24:50|68.06|66.96|68.04|66.94|68.06|66.96|68.04|66.94|5
1652934300000|2022-05-19 04:25:00|68.03|66.93|68|66.9|68.04|66.94|68|66.9|5
1652934310000|2022-05-19 04:25:10|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|4
1652934320000|2022-05-19 04:25:20|67.97|66.87|67.94|66.84|67.97|66.87|67.92|66.82|8
1652934330000|2022-05-19 04:25:30|67.93|66.83|67.98|66.88|67.99|66.89|67.93|66.83|7
1652934340000|2022-05-19 04:25:40|67.99|66.89|67.97|66.87|68|66.9|67.97|66.87|9
1652934350000|2022-05-19 04:25:50|67.96|66.86|67.99|66.89|67.99|66.89|67.93|66.83|11
1652934360000|2022-05-19 04:26:00|67.98|66.88|67.98|66.88|67.98|66.88|67.98|66.88|1
1652934370000|2022-05-19 04:26:10|67.97|66.87|67.96|66.86|67.97|66.87|67.96|66.86|4
1652934380000|2022-05-19 04:26:20|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|2
1652934390000|2022-05-19 04:26:30|67.99|66.89|67.99|66.89|68|66.9|67.98|66.88|7
1652934410000|2022-05-19 04:26:50|68|66.9|67.98|66.88|68|66.9|67.98|66.88|3
1652934420000|2022-05-19 04:27:00|67.97|66.87|67.95|66.85|67.97|66.87|67.93|66.83|6
1652934430000|2022-05-19 04:27:10|67.93|66.83|67.92|66.82|67.93|66.83|67.9|66.8|8
1652934440000|2022-05-19 04:27:20|67.93|66.83|67.92|66.82|67.94|66.84|67.92|66.82|4
1652934450000|2022-05-19 04:27:30|67.93|66.83|67.94|66.84|67.94|66.84|67.93|66.83|4
1652934460000|2022-05-19 04:27:40|67.93|66.83|67.97|66.87|67.99|66.89|67.93|66.83|6
1652934470000|2022-05-19 04:27:50|67.96|66.86|67.97|66.87|67.97|66.87|67.95|66.85|4
1652934480000|2022-05-19 04:28:00|67.98|66.88|68|66.9|68|66.9|67.98|66.88|3
1652934490000|2022-05-19 04:28:10|67.99|66.89|67.97|66.87|67.99|66.89|67.97|66.87|3
1652934500000|2022-05-19 04:28:20|67.94|66.84|67.92|66.82|67.94|66.84|67.92|66.82|5
1652934510000|2022-05-19 04:28:30|67.93|66.83|67.92|66.82|67.94|66.84|67.92|66.82|9
1652934520000|2022-05-19 04:28:40|67.91|66.81|67.91|66.81|67.92|66.82|67.9|66.8|5
1652934530000|2022-05-19 04:28:50|67.9|66.8|67.88|66.78|67.9|66.8|67.84|66.74|8
1652934540000|2022-05-19 04:29:00|67.89|66.79|67.92|66.82|67.92|66.82|67.89|66.79|3
1652934550000|2022-05-19 04:29:10|67.91|66.81|67.9|66.8|67.91|66.81|67.9|66.8|6
1652934560000|2022-05-19 04:29:20|67.89|66.79|67.87|66.77|67.91|66.81|67.87|66.77|6
1652934590000|2022-05-19 04:29:50|67.82|66.72|67.82|66.72|67.82|66.72|67.81|66.71|3
1652934600000|2022-05-19 04:30:00|67.83|66.73|67.82|66.72|67.84|66.74|67.82|66.72|4
1652934610000|2022-05-19 04:30:10|67.81|66.71|67.8|66.7|67.82|66.72|67.8|66.7|4
1652934620000|2022-05-19 04:30:20|67.79|66.69|67.78|66.68|67.8|66.7|67.78|66.68|6
1652934630000|2022-05-19 04:30:30|67.79|66.69|67.8|66.7|67.81|66.71|67.79|66.69|4
1652934640000|2022-05-19 04:30:40|67.79|66.69|67.72|66.62|67.79|66.69|67.72|66.62|9
1652934650000|2022-05-19 04:30:50|67.71|66.61|67.72|66.62|67.72|66.62|67.7|66.6|6
1652934660000|2022-05-19 04:31:00|67.73|66.63|67.72|66.62|67.74|66.64|67.72|66.62|9
1652934680000|2022-05-19 04:31:20|67.74|66.64|67.77|66.67|67.77|66.67|67.74|66.64|4
1652934690000|2022-05-19 04:31:30|67.78|66.68|67.77|66.67|67.8|66.7|67.76|66.66|8
1652934700000|2022-05-19 04:31:40|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|4
1652934710000|2022-05-19 04:31:50|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|2
1652934720000|2022-05-19 04:32:00|67.76|66.66|67.77|66.67|67.77|66.67|67.76|66.66|2
1652934730000|2022-05-19 04:32:10|67.78|66.68|67.82|66.72|67.82|66.72|67.78|66.68|7
1652934740000|2022-05-19 04:32:20|67.81|66.71|67.78|66.68|67.81|66.71|67.78|66.68|4
1652934750000|2022-05-19 04:32:30|67.77|66.67|67.77|66.67|67.79|66.69|67.76|66.66|9
1652934760000|2022-05-19 04:32:40|67.78|66.68|67.78|66.68|67.78|66.68|67.77|66.67|3
1652934770000|2022-05-19 04:32:50|67.77|66.67|67.77|66.67|67.77|66.67|67.76|66.66|3
1652934790000|2022-05-19 04:33:10|67.76|66.66|67.75|66.65|67.76|66.66|67.75|66.65|2
1652934800000|2022-05-19 04:33:20|67.76|66.66|67.71|66.61|67.76|66.66|67.71|66.61|5
1652934810000|2022-05-19 04:33:30|67.72|66.62|67.69|66.59|67.74|66.64|67.69|66.59|8
1652934820000|2022-05-19 04:33:40|67.7|66.6|67.73|66.63|67.73|66.63|67.7|66.6|3
1652934830000|2022-05-19 04:33:50|67.72|66.62|67.69|66.59|67.72|66.62|67.69|66.59|4
1652934840000|2022-05-19 04:34:00|67.7|66.6|67.7|66.6|67.7|66.6|67.69|66.59|3
1652934850000|2022-05-19 04:34:10|67.71|66.61|67.72|66.62|67.72|66.62|67.71|66.61|2
1652934860000|2022-05-19 04:34:20|67.75|66.65|67.69|66.59|67.77|66.67|67.69|66.59|7
1652934870000|2022-05-19 04:34:30|67.68|66.58|67.67|66.57|67.69|66.59|67.66|66.56|9
1652934880000|2022-05-19 04:34:40|67.68|66.58|67.67|66.57|67.68|66.58|67.67|66.57|2
1652934890000|2022-05-19 04:34:50|67.68|66.58|67.68|66.58|67.68|66.58|67.66|66.56|5
1652934900000|2022-05-19 04:35:00|67.67|66.57|67.67|66.57|67.68|66.58|67.67|66.57|3
1652934910000|2022-05-19 04:35:10|67.66|66.56|67.66|66.56|67.67|66.57|67.66|66.56|7
1652934920000|2022-05-19 04:35:20|67.65|66.55|67.64|66.54|67.65|66.55|67.64|66.54|2
1652934930000|2022-05-19 04:35:30|67.65|66.55|67.71|66.61|67.71|66.61|67.65|66.55|6
1652934940000|2022-05-19 04:35:40|67.72|66.62|67.73|66.63|67.73|66.63|67.72|66.62|2
1652934950000|2022-05-19 04:35:50|67.74|66.64|67.74|66.64|67.75|66.65|67.74|66.64|5
1652934960000|2022-05-19 04:36:00|67.73|66.63|67.73|66.63|67.74|66.64|67.72|66.62|5
1652934970000|2022-05-19 04:36:10|67.74|66.64|67.73|66.63|67.74|66.64|67.73|66.63|2
1652934980000|2022-05-19 04:36:20|67.74|66.64|67.73|66.63|67.74|66.64|67.73|66.63|4
1652934990000|2022-05-19 04:36:30|67.74|66.64|67.73|66.63|67.74|66.64|67.73|66.63|2
1652935000000|2022-05-19 04:36:40|67.71|66.61|67.68|66.58|67.71|66.61|67.68|66.58|5
1652935020000|2022-05-19 04:37:00|67.69|66.59|67.75|66.65|67.75|66.65|67.69|66.59|7
1652935030000|2022-05-19 04:37:10|67.76|66.66|67.76|66.66|67.76|66.66|67.75|66.65|3
1652935040000|2022-05-19 04:37:20|67.75|66.65|67.73|66.63|67.76|66.66|67.73|66.63|5
1652935050000|2022-05-19 04:37:30|67.72|66.62|67.68|66.58|67.72|66.62|67.68|66.58|4
1652935070000|2022-05-19 04:37:50|67.69|66.59|67.68|66.58|67.69|66.59|67.67|66.57|4
1652935080000|2022-05-19 04:38:00|67.69|66.59|67.69|66.59|67.69|66.59|67.68|66.58|5
1652935090000|2022-05-19 04:38:10|67.72|66.62|67.71|66.61|67.72|66.62|67.71|66.61|2
1652935100000|2022-05-19 04:38:20|67.7|66.6|67.73|66.63|67.73|66.63|67.7|66.6|6
1652935110000|2022-05-19 04:38:30|67.74|66.64|67.75|66.65|67.75|66.65|67.74|66.64|2
1652935120000|2022-05-19 04:38:40|67.74|66.64|67.73|66.63|67.74|66.64|67.73|66.63|2
1652935130000|2022-05-19 04:38:50|67.74|66.64|67.73|66.63|67.74|66.64|67.73|66.63|2
1652935140000|2022-05-19 04:39:00|67.72|66.62|67.69|66.59|67.73|66.63|67.69|66.59|8
1652935150000|2022-05-19 04:39:10|67.68|66.58|67.69|66.59|67.69|66.59|67.67|66.57|4
1652935160000|2022-05-19 04:39:20|67.68|66.58|67.7|66.6|67.7|66.6|67.68|66.58|2
1652935170000|2022-05-19 04:39:30|67.69|66.59|67.67|66.57|67.7|66.6|67.67|66.57|13
1652935180000|2022-05-19 04:39:40|67.66|66.56|67.68|66.58|67.68|66.58|67.66|66.56|4
1652935190000|2022-05-19 04:39:50|67.69|66.59|67.69|66.59|67.69|66.59|67.69|66.59|1
1652935200000|2022-05-19 04:40:00|67.68|66.58|67.68|66.58|67.69|66.59|67.68|66.58|3
1652935210000|2022-05-19 04:40:10|67.67|66.57|67.69|66.59|67.69|66.59|67.67|66.57|3
1652935230000|2022-05-19 04:40:30|67.7|66.6|67.7|66.6|67.7|66.6|67.69|66.59|3
1652935240000|2022-05-19 04:40:40|67.69|66.59|67.69|66.59|67.69|66.59|67.68|66.58|3
1652935250000|2022-05-19 04:40:50|67.7|66.6|67.69|66.59|67.7|66.6|67.69|66.59|2
1652935280000|2022-05-19 04:41:20|67.68|66.58|67.68|66.58|67.68|66.58|67.68|66.58|1
1652935290000|2022-05-19 04:41:30|67.69|66.59|67.69|66.59|67.7|66.6|67.69|66.59|3
1652935330000|2022-05-19 04:42:10|67.7|66.6|67.69|66.59|67.7|66.6|67.69|66.59|2
1652935340000|2022-05-19 04:42:20|67.68|66.58|67.68|66.58|67.68|66.58|67.68|66.58|1
1652935350000|2022-05-19 04:42:30|67.67|66.57|67.68|66.58|67.69|66.59|67.67|66.57|6
1652935360000|2022-05-19 04:42:40|67.67|66.57|67.67|66.57|67.68|66.58|67.67|66.57|5
1652935370000|2022-05-19 04:42:50|67.68|66.58|67.67|66.57|67.68|66.58|67.66|66.56|8
1652935380000|2022-05-19 04:43:00|67.68|66.58|67.68|66.58|67.69|66.59|67.68|66.58|5
1652935390000|2022-05-19 04:43:10|67.69|66.59|67.69|66.59|67.69|66.59|67.68|66.58|3
1652935400000|2022-05-19 04:43:20|67.68|66.58|67.68|66.58|67.69|66.59|67.68|66.58|5
1652935410000|2022-05-19 04:43:30|67.67|66.57|67.63|66.53|67.67|66.57|67.63|66.53|4
1652935420000|2022-05-19 04:43:40|67.6|66.5|67.59|66.49|67.6|66.5|67.59|66.49|2
1652935430000|2022-05-19 04:43:50|67.58|66.48|67.59|66.49|67.59|66.49|67.58|66.48|6
1652935440000|2022-05-19 04:44:00|67.6|66.5|67.6|66.5|67.62|66.52|67.6|66.5|7
1652935450000|2022-05-19 04:44:10|67.61|66.51|67.6|66.5|67.61|66.51|67.6|66.5|2
1652935460000|2022-05-19 04:44:20|67.61|66.51|67.61|66.51|67.62|66.52|67.61|66.51|5
1652935470000|2022-05-19 04:44:30|67.6|66.5|67.61|66.51|67.61|66.51|67.6|66.5|2
1652935480000|2022-05-19 04:44:40|67.62|66.52|67.62|66.52|67.62|66.52|67.62|66.52|1
1652935490000|2022-05-19 04:44:50|67.61|66.51|67.61|66.51|67.62|66.52|67.61|66.51|5
1652935500000|2022-05-19 04:45:00|67.6|66.5|67.6|66.5|67.6|66.5|67.6|66.5|1
1652935510000|2022-05-19 04:45:10|67.59|66.49|67.54|66.44|67.59|66.49|67.54|66.44|5
1652935520000|2022-05-19 04:45:20|67.53|66.43|67.53|66.43|67.54|66.44|67.53|66.43|5
1652935530000|2022-05-19 04:45:30|67.54|66.44|67.6|66.5|67.6|66.5|67.54|66.44|7
1652935540000|2022-05-19 04:45:40|67.59|66.49|67.61|66.51|67.61|66.51|67.59|66.49|3
1652935550000|2022-05-19 04:45:50|67.62|66.52|67.62|66.52|67.62|66.52|67.62|66.52|1
1652935560000|2022-05-19 04:46:00|67.63|66.53|67.63|66.53|67.63|66.53|67.62|66.52|3
1652935570000|2022-05-19 04:46:10|67.62|66.52|67.6|66.5|67.63|66.53|67.6|66.5|5
1652935580000|2022-05-19 04:46:20|67.59|66.49|67.62|66.52|67.62|66.52|67.59|66.49|10
1652935600000|2022-05-19 04:46:40|67.61|66.51|67.62|66.52|67.62|66.52|67.61|66.51|4
1652935610000|2022-05-19 04:46:50|67.61|66.51|67.6|66.5|67.61|66.51|67.6|66.5|2
1652935620000|2022-05-19 04:47:00|67.59|66.49|67.59|66.49|67.59|66.49|67.59|66.49|1
1652935630000|2022-05-19 04:47:10|67.6|66.5|67.59|66.49|67.6|66.5|67.59|66.49|2
1652935650000|2022-05-19 04:47:30|67.58|66.48|67.55|66.45|67.58|66.48|67.55|66.45|5
1652935660000|2022-05-19 04:47:40|67.56|66.46|67.58|66.48|67.59|66.49|67.56|66.46|5
1652935680000|2022-05-19 04:48:00|67.6|66.5|67.57|66.47|67.6|66.5|67.57|66.47|6
1652935690000|2022-05-19 04:48:10|67.56|66.46|67.57|66.47|67.57|66.47|67.56|66.46|4
1652935700000|2022-05-19 04:48:20|67.56|66.46|67.54|66.44|67.57|66.47|67.54|66.44|5
1652935710000|2022-05-19 04:48:30|67.55|66.45|67.57|66.47|67.61|66.51|67.55|66.45|8
1652935720000|2022-05-19 04:48:40|67.58|66.48|67.57|66.47|67.59|66.49|67.57|66.47|6
1652935730000|2022-05-19 04:48:50|67.58|66.48|67.58|66.48|67.58|66.48|67.58|66.48|1
1652935740000|2022-05-19 04:49:00|67.59|66.49|67.59|66.49|67.6|66.5|67.58|66.48|5
1652935750000|2022-05-19 04:49:10|67.6|66.5|67.59|66.49|67.6|66.5|67.58|66.48|4
1652935770000|2022-05-19 04:49:30|67.6|66.5|67.6|66.5|67.6|66.5|67.6|66.5|1
1652935790000|2022-05-19 04:49:50|67.59|66.49|67.55|66.45|67.59|66.49|67.55|66.45|7
1652935800000|2022-05-19 04:50:00|67.54|66.44|67.53|66.43|67.54|66.44|67.52|66.42|9
1652935810000|2022-05-19 04:50:10|67.52|66.42|67.53|66.43|67.53|66.43|67.52|66.42|2
1652935820000|2022-05-19 04:50:20|67.52|66.42|67.52|66.42|67.52|66.42|67.52|66.42|1
1652935830000|2022-05-19 04:50:30|67.51|66.41|67.51|66.41|67.51|66.41|67.51|66.41|1
1652935840000|2022-05-19 04:50:40|67.5|66.4|67.51|66.41|67.51|66.41|67.5|66.4|2
1652935850000|2022-05-19 04:50:50|67.52|66.42|67.52|66.42|67.52|66.42|67.52|66.42|1
1652935860000|2022-05-19 04:51:00|67.51|66.41|67.54|66.44|67.55|66.45|67.51|66.41|5
1652935870000|2022-05-19 04:51:10|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|4
1652935880000|2022-05-19 04:51:20|67.55|66.45|67.56|66.46|67.56|66.46|67.55|66.45|2
1652935890000|2022-05-19 04:51:30|67.57|66.47|67.55|66.45|67.57|66.47|67.55|66.45|3
1652935900000|2022-05-19 04:51:40|67.56|66.46|67.57|66.47|67.57|66.47|67.56|66.46|2
1652935910000|2022-05-19 04:51:50|67.56|66.46|67.56|66.46|67.56|66.46|67.56|66.46|1
1652935920000|2022-05-19 04:52:00|67.55|66.45|67.56|66.46|67.56|66.46|67.54|66.44|6
1652935930000|2022-05-19 04:52:10|67.55|66.45|67.55|66.45|67.55|66.45|67.55|66.45|1
1652935940000|2022-05-19 04:52:20|67.56|66.46|67.55|66.45|67.56|66.46|67.55|66.45|2
1652935950000|2022-05-19 04:52:30|67.54|66.44|67.54|66.44|67.54|66.44|67.53|66.43|3
1652935960000|2022-05-19 04:52:40|67.53|66.43|67.55|66.45|67.55|66.45|67.53|66.43|5
1652935970000|2022-05-19 04:52:50|67.54|66.44|67.54|66.44|67.54|66.44|67.53|66.43|3
1652935990000|2022-05-19 04:53:10|67.53|66.43|67.54|66.44|67.54|66.44|67.53|66.43|2
1652936000000|2022-05-19 04:53:20|67.53|66.43|67.54|66.44|67.54|66.44|67.53|66.43|2
1652936010000|2022-05-19 04:53:30|67.53|66.43|67.54|66.44|67.55|66.45|67.53|66.43|6
1652936030000|2022-05-19 04:53:50|67.53|66.43|67.53|66.43|67.54|66.44|67.53|66.43|3
1652936040000|2022-05-19 04:54:00|67.52|66.42|67.49|66.39|67.52|66.42|67.49|66.39|4
1652936050000|2022-05-19 04:54:10|67.5|66.4|67.49|66.39|67.5|66.4|67.49|66.39|2
1652936060000|2022-05-19 04:54:20|67.5|66.4|67.5|66.4|67.51|66.41|67.5|66.4|3
1652936070000|2022-05-19 04:54:30|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|2
1652936080000|2022-05-19 04:54:40|67.51|66.41|67.51|66.41|67.51|66.41|67.51|66.41|1
1652936090000|2022-05-19 04:54:50|67.5|66.4|67.5|66.4|67.5|66.4|67.49|66.39|7
1652936100000|2022-05-19 04:55:00|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|6
1652936110000|2022-05-19 04:55:10|67.49|66.39|67.52|66.42|67.52|66.42|67.49|66.39|4
1652936120000|2022-05-19 04:55:20|67.51|66.41|67.51|66.41|67.51|66.41|67.51|66.41|1
1652936130000|2022-05-19 04:55:30|67.52|66.42|67.52|66.42|67.52|66.42|67.52|66.42|1
1652936140000|2022-05-19 04:55:40|67.51|66.41|67.52|66.42|67.52|66.42|67.51|66.41|2
1652936160000|2022-05-19 04:56:00|67.51|66.41|67.51|66.41|67.52|66.42|67.51|66.41|3
1652936170000|2022-05-19 04:56:10|67.5|66.4|67.5|66.4|67.5|66.4|67.5|66.4|1
1652936180000|2022-05-19 04:56:20|67.51|66.41|67.5|66.4|67.52|66.42|67.5|66.4|4
1652936200000|2022-05-19 04:56:40|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|4
1652936210000|2022-05-19 04:56:50|67.49|66.39|67.49|66.39|67.5|66.4|67.49|66.39|3
1652936220000|2022-05-19 04:57:00|67.5|66.4|67.49|66.39|67.5|66.4|67.49|66.39|2
1652936230000|2022-05-19 04:57:10|67.48|66.38|67.45|66.35|67.48|66.38|67.42|66.32|7
1652936240000|2022-05-19 04:57:20|67.46|66.36|67.48|66.38|67.49|66.39|67.46|66.36|4
1652936250000|2022-05-19 04:57:30|67.49|66.39|67.48|66.38|67.49|66.39|67.48|66.38|2
1652936270000|2022-05-19 04:57:50|67.49|66.39|67.48|66.38|67.49|66.39|67.48|66.38|4
1652936280000|2022-05-19 04:58:00|67.49|66.39|67.45|66.35|67.49|66.39|67.45|66.35|7
1652936290000|2022-05-19 04:58:10|67.46|66.36|67.48|66.38|67.48|66.38|67.46|66.36|3
1652936300000|2022-05-19 04:58:20|67.49|66.39|67.45|66.35|67.49|66.39|67.45|66.35|4
1652936310000|2022-05-19 04:58:30|67.44|66.34|67.44|66.34|67.45|66.35|67.44|66.34|3
1652936320000|2022-05-19 04:58:40|67.45|66.35|67.46|66.36|67.48|66.38|67.45|66.35|9
1652936330000|2022-05-19 04:58:50|67.45|66.35|67.44|66.34|67.45|66.35|67.44|66.34|2
1652936340000|2022-05-19 04:59:00|67.45|66.35|67.43|66.33|67.46|66.36|67.43|66.33|3
1652936350000|2022-05-19 04:59:10|67.44|66.34|67.48|66.38|67.48|66.38|67.44|66.34|3
1652936360000|2022-05-19 04:59:20|67.46|66.36|67.45|66.35|67.46|66.36|67.45|66.35|2
1652936370000|2022-05-19 04:59:30|67.46|66.36|67.48|66.38|67.49|66.39|67.44|66.34|9
1652936380000|2022-05-19 04:59:40|67.47|66.37|67.47|66.37|67.47|66.37|67.47|66.37|1
1652936390000|2022-05-19 04:59:50|67.48|66.38|67.45|66.35|67.48|66.38|67.45|66.35|4
1652936400000|2022-05-19 05:00:00|67.44|66.34|67.5|66.4|67.5|66.4|67.44|66.34|11
1652936410000|2022-05-19 05:00:10|67.49|66.39|67.49|66.39|67.49|66.39|67.49|66.39|1
1652936420000|2022-05-19 05:00:20|67.48|66.38|67.46|66.36|67.48|66.38|67.44|66.34|4
1652936430000|2022-05-19 05:00:30|67.47|66.37|67.48|66.38|67.48|66.38|67.47|66.37|2
1652936440000|2022-05-19 05:00:40|67.49|66.39|67.48|66.38|67.49|66.39|67.48|66.38|4
1652936450000|2022-05-19 05:00:50|67.47|66.37|67.47|66.37|67.47|66.37|67.47|66.37|1
1652936460000|2022-05-19 05:01:00|67.48|66.38|67.52|66.42|67.52|66.42|67.48|66.38|7
1652936470000|2022-05-19 05:01:10|67.51|66.41|67.53|66.43|67.55|66.45|67.51|66.41|7
1652936480000|2022-05-19 05:01:20|67.54|66.44|67.57|66.47|67.59|66.49|67.53|66.43|10
1652936490000|2022-05-19 05:01:30|67.58|66.48|67.57|66.47|67.58|66.48|67.56|66.46|4
1652936500000|2022-05-19 05:01:40|67.55|66.45|67.53|66.43|67.55|66.45|67.53|66.43|6
1652936510000|2022-05-19 05:01:50|67.54|66.44|67.53|66.43|67.54|66.44|67.53|66.43|2
1652936520000|2022-05-19 05:02:00|67.52|66.42|67.51|66.41|67.52|66.42|67.51|66.41|2
1652936530000|2022-05-19 05:02:10|67.5|66.4|67.5|66.4|67.5|66.4|67.49|66.39|5
1652936540000|2022-05-19 05:02:20|67.51|66.41|67.51|66.41|67.51|66.41|67.5|66.4|3
1652936550000|2022-05-19 05:02:30|67.52|66.42|67.52|66.42|67.52|66.42|67.52|66.42|1
1652936560000|2022-05-19 05:02:40|67.51|66.41|67.52|66.42|67.52|66.42|67.51|66.41|2
1652936570000|2022-05-19 05:02:50|67.53|66.43|67.51|66.41|67.53|66.43|67.51|66.41|3
1652936580000|2022-05-19 05:03:00|67.5|66.4|67.51|66.41|67.51|66.41|67.5|66.4|4
1652936590000|2022-05-19 05:03:10|67.5|66.4|67.43|66.33|67.51|66.41|67.43|66.33|11
1652936600000|2022-05-19 05:03:20|67.4|66.3|67.4|66.3|67.41|66.31|67.38|66.28|13
1652936610000|2022-05-19 05:03:30|67.39|66.29|67.35|66.25|67.39|66.29|67.35|66.25|4
1652936620000|2022-05-19 05:03:40|67.4|66.3|67.4|66.3|67.42|66.32|67.4|66.3|11
1652936630000|2022-05-19 05:03:50|67.39|66.29|67.37|66.27|67.39|66.29|67.35|66.25|9
1652936640000|2022-05-19 05:04:00|67.36|66.26|67.35|66.25|67.37|66.27|67.35|66.25|13
1652936650000|2022-05-19 05:04:10|67.36|66.26|67.33|66.23|67.37|66.27|67.33|66.23|6
1652936660000|2022-05-19 05:04:20|67.34|66.24|67.32|66.22|67.36|66.26|67.32|66.22|8
1652936670000|2022-05-19 05:04:30|67.31|66.21|67.3|66.2|67.32|66.22|67.3|66.2|4
1652936680000|2022-05-19 05:04:40|67.28|66.18|67.26|66.16|67.31|66.21|67.26|66.16|12
1652936690000|2022-05-19 05:04:50|67.24|66.14|67.25|66.15|67.28|66.18|67.23|66.13|10
1652936700000|2022-05-19 05:05:00|67.26|66.16|67.32|66.22|67.32|66.22|67.25|66.15|7
1652936710000|2022-05-19 05:05:10|67.33|66.23|67.31|66.21|67.35|66.25|67.31|66.21|9
1652936730000|2022-05-19 05:05:30|67.3|66.2|67.32|66.22|67.33|66.23|67.3|66.2|9
1652936740000|2022-05-19 05:05:40|67.33|66.23|67.33|66.23|67.33|66.23|67.33|66.23|1
1652936750000|2022-05-19 05:05:50|67.32|66.22|67.33|66.23|67.33|66.23|67.32|66.22|2
1652936760000|2022-05-19 05:06:00|67.34|66.24|67.35|66.25|67.35|66.25|67.33|66.23|4
1652936770000|2022-05-19 05:06:10|67.37|66.27|67.41|66.31|67.41|66.31|67.37|66.27|6
1652936780000|2022-05-19 05:06:20|67.42|66.32|67.49|66.39|67.49|66.39|67.42|66.32|8
1652936790000|2022-05-19 05:06:30|67.48|66.38|67.49|66.39|67.49|66.39|67.48|66.38|2
1652936800000|2022-05-19 05:06:40|67.48|66.38|67.5|66.4|67.5|66.4|67.48|66.38|3
1652936810000|2022-05-19 05:06:50|67.49|66.39|67.49|66.39|67.5|66.4|67.48|66.38|5
1652936820000|2022-05-19 05:07:00|67.48|66.38|67.45|66.35|67.48|66.38|67.44|66.34|3
1652936830000|2022-05-19 05:07:10|67.46|66.36|67.46|66.36|67.46|66.36|67.45|66.35|3
1652936840000|2022-05-19 05:07:20|67.47|66.37|67.48|66.38|67.48|66.38|67.47|66.37|10
1652936850000|2022-05-19 05:07:30|67.49|66.39|67.49|66.39|67.49|66.39|67.48|66.38|3
1652936860000|2022-05-19 05:07:40|67.48|66.38|67.43|66.33|67.48|66.38|67.43|66.33|5
1652936870000|2022-05-19 05:07:50|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|2
1652936880000|2022-05-19 05:08:00|67.46|66.36|67.44|66.34|67.46|66.36|67.43|66.33|5
1652936890000|2022-05-19 05:08:10|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652936900000|2022-05-19 05:08:20|67.43|66.33|67.4|66.3|67.43|66.33|67.4|66.3|5
1652936910000|2022-05-19 05:08:30|67.39|66.29|67.41|66.31|67.41|66.31|67.39|66.29|4
1652936920000|2022-05-19 05:08:40|67.42|66.32|67.42|66.32|67.42|66.32|67.42|66.32|1
1652936930000|2022-05-19 05:08:50|67.41|66.31|67.42|66.32|67.42|66.32|67.41|66.31|2
1652936940000|2022-05-19 05:09:00|67.41|66.31|67.4|66.3|67.41|66.31|67.39|66.29|3
1652936960000|2022-05-19 05:09:20|67.39|66.29|67.4|66.3|67.41|66.31|67.38|66.28|7
1652936970000|2022-05-19 05:09:30|67.41|66.31|67.42|66.32|67.42|66.32|67.4|66.3|6
1652936980000|2022-05-19 05:09:40|67.41|66.31|67.42|66.32|67.43|66.33|67.41|66.31|3
1652936990000|2022-05-19 05:09:50|67.43|66.33|67.38|66.28|67.43|66.33|67.38|66.28|6
1652937000000|2022-05-19 05:10:00|67.39|66.29|67.38|66.28|67.4|66.3|67.38|66.28|7
1652937010000|2022-05-19 05:10:10|67.39|66.29|67.38|66.28|67.39|66.29|67.38|66.28|16
1652937020000|2022-05-19 05:10:20|67.39|66.29|67.39|66.29|67.39|66.29|67.39|66.29|1
1652937030000|2022-05-19 05:10:30|67.38|66.28|67.39|66.29|67.39|66.29|67.38|66.28|2
1652937040000|2022-05-19 05:10:40|67.38|66.28|67.36|66.26|67.39|66.29|67.36|66.26|6
1652937050000|2022-05-19 05:10:50|67.37|66.27|67.36|66.26|67.37|66.27|67.36|66.26|2
1652937060000|2022-05-19 05:11:00|67.31|66.21|67.31|66.21|67.31|66.21|67.31|66.21|1
1652937070000|2022-05-19 05:11:10|67.32|66.22|67.35|66.25|67.36|66.26|67.32|66.22|6
1652937080000|2022-05-19 05:11:20|67.36|66.26|67.34|66.24|67.37|66.27|67.34|66.24|9
1652937090000|2022-05-19 05:11:30|67.35|66.25|67.35|66.25|67.35|66.25|67.35|66.25|1
1652937100000|2022-05-19 05:11:40|67.36|66.26|67.36|66.26|67.36|66.26|67.36|66.26|1
1652937110000|2022-05-19 05:11:50|67.35|66.25|67.35|66.25|67.35|66.25|67.35|66.25|1
1652937120000|2022-05-19 05:12:00|67.34|66.24|67.37|66.27|67.37|66.27|67.34|66.24|4
1652937130000|2022-05-19 05:12:10|67.39|66.29|67.41|66.31|67.43|66.33|67.39|66.29|5
1652937140000|2022-05-19 05:12:20|67.4|66.3|67.42|66.32|67.42|66.32|67.4|66.3|3
1652937150000|2022-05-19 05:12:30|67.41|66.31|67.4|66.3|67.42|66.32|67.4|66.3|4
1652937160000|2022-05-19 05:12:40|67.39|66.29|67.36|66.26|67.39|66.29|67.35|66.25|8
1652937170000|2022-05-19 05:12:50|67.37|66.27|67.35|66.25|67.37|66.27|67.35|66.25|3
1652937190000|2022-05-19 05:13:10|67.37|66.27|67.39|66.29|67.4|66.3|67.37|66.27|6
1652937200000|2022-05-19 05:13:20|67.4|66.3|67.38|66.28|67.4|66.3|67.37|66.27|7
1652937210000|2022-05-19 05:13:30|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|2
1652937220000|2022-05-19 05:13:40|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|2
1652937230000|2022-05-19 05:13:50|67.39|66.29|67.38|66.28|67.4|66.3|67.38|66.28|4
1652937240000|2022-05-19 05:14:00|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|4
1652937250000|2022-05-19 05:14:10|67.39|66.29|67.38|66.28|67.4|66.3|67.37|66.27|8
1652937260000|2022-05-19 05:14:20|67.37|66.27|67.38|66.28|67.39|66.29|67.37|66.27|6
1652937270000|2022-05-19 05:14:30|67.37|66.27|67.37|66.27|67.38|66.28|67.37|66.27|5
1652937280000|2022-05-19 05:14:40|67.38|66.28|67.5|66.4|67.5|66.4|67.38|66.28|12
1652937290000|2022-05-19 05:14:50|67.49|66.39|67.54|66.44|67.54|66.44|67.49|66.39|13
1652937300000|2022-05-19 05:15:00|67.55|66.45|67.58|66.48|67.59|66.49|67.55|66.45|5
1652937310000|2022-05-19 05:15:10|67.59|66.49|67.56|66.46|67.59|66.49|67.55|66.45|6
1652937320000|2022-05-19 05:15:20|67.57|66.47|67.57|66.47|67.57|66.47|67.57|66.47|1
1652937330000|2022-05-19 05:15:30|67.59|66.49|67.6|66.5|67.6|66.5|67.59|66.49|4
1652937340000|2022-05-19 05:15:40|67.61|66.51|67.62|66.52|67.62|66.52|67.61|66.51|2
1652937350000|2022-05-19 05:15:50|67.61|66.51|67.63|66.53|67.63|66.53|67.6|66.5|6
1652937360000|2022-05-19 05:16:00|67.62|66.52|67.59|66.49|67.62|66.52|67.59|66.49|11
1652937370000|2022-05-19 05:16:10|67.6|66.5|67.58|66.48|67.61|66.51|67.57|66.47|7
1652937380000|2022-05-19 05:16:20|67.57|66.47|67.61|66.51|67.61|66.51|67.57|66.47|8
1652937390000|2022-05-19 05:16:30|67.6|66.5|67.6|66.5|67.61|66.51|67.59|66.49|11
1652937400000|2022-05-19 05:16:40|67.61|66.51|67.61|66.51|67.61|66.51|67.61|66.51|1
1652937410000|2022-05-19 05:16:50|67.6|66.5|67.61|66.51|67.61|66.51|67.59|66.49|6
1652937420000|2022-05-19 05:17:00|67.6|66.5|67.59|66.49|67.6|66.5|67.59|66.49|2
1652937430000|2022-05-19 05:17:10|67.6|66.5|67.59|66.49|67.6|66.5|67.59|66.49|2
1652937440000|2022-05-19 05:17:20|67.6|66.5|67.58|66.48|67.6|66.5|67.58|66.48|3
1652937450000|2022-05-19 05:17:30|67.59|66.49|67.6|66.5|67.6|66.5|67.59|66.49|4
1652937460000|2022-05-19 05:17:40|67.59|66.49|67.6|66.5|67.6|66.5|67.59|66.49|4
1652937470000|2022-05-19 05:17:50|67.59|66.49|67.57|66.47|67.6|66.5|67.57|66.47|8
1652937480000|2022-05-19 05:18:00|67.58|66.48|67.57|66.47|67.58|66.48|67.57|66.47|2
1652937490000|2022-05-19 05:18:10|67.58|66.48|67.59|66.49|67.59|66.49|67.58|66.48|4
1652937500000|2022-05-19 05:18:20|67.58|66.48|67.6|66.5|67.61|66.51|67.58|66.48|6
1652937510000|2022-05-19 05:18:30|67.59|66.49|67.57|66.47|67.59|66.49|67.56|66.46|8
1652937520000|2022-05-19 05:18:40|67.58|66.48|67.59|66.49|67.59|66.49|67.58|66.48|4
1652937530000|2022-05-19 05:18:50|67.58|66.48|67.56|66.46|67.58|66.48|67.56|66.46|3
1652937540000|2022-05-19 05:19:00|67.57|66.47|67.57|66.47|67.57|66.47|67.57|66.47|1
1652937560000|2022-05-19 05:19:20|67.56|66.46|67.56|66.46|67.56|66.46|67.56|66.46|1
1652937570000|2022-05-19 05:19:30|67.55|66.45|67.54|66.44|67.55|66.45|67.54|66.44|2
1652937580000|2022-05-19 05:19:40|67.55|66.45|67.54|66.44|67.55|66.45|67.54|66.44|2
1652937590000|2022-05-19 05:19:50|67.55|66.45|67.54|66.44|67.55|66.45|67.54|66.44|2
1652937600000|2022-05-19 05:20:00|67.55|66.45|67.55|66.45|67.55|66.45|67.55|66.45|1
1652937610000|2022-05-19 05:20:10|67.54|66.44|67.54|66.44|67.54|66.44|67.54|66.44|1
1652937620000|2022-05-19 05:20:20|67.51|66.41|67.5|66.4|67.51|66.41|67.5|66.4|2
1652937640000|2022-05-19 05:20:40|67.49|66.39|67.5|66.4|67.5|66.4|67.49|66.39|2
1652937650000|2022-05-19 05:20:50|67.49|66.39|67.41|66.31|67.49|66.39|67.41|66.31|11
1652937660000|2022-05-19 05:21:00|67.4|66.3|67.4|66.3|67.4|66.3|67.38|66.28|4
1652937670000|2022-05-19 05:21:10|67.41|66.31|67.43|66.33|67.43|66.33|67.41|66.31|3
1652937680000|2022-05-19 05:21:20|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652937720000|2022-05-19 05:22:00|67.42|66.32|67.39|66.29|67.42|66.32|67.39|66.29|3
1652937730000|2022-05-19 05:22:10|67.38|66.28|67.34|66.24|67.38|66.28|67.34|66.24|7
1652937740000|2022-05-19 05:22:20|67.35|66.25|67.34|66.24|67.35|66.25|67.34|66.24|2
1652937770000|2022-05-19 05:22:50|67.32|66.22|67.29|66.19|67.32|66.22|67.29|66.19|12
1652937780000|2022-05-19 05:23:00|67.28|66.18|67.27|66.17|67.28|66.18|67.25|66.15|6
1652937790000|2022-05-19 05:23:10|67.29|66.19|67.28|66.18|67.33|66.23|67.28|66.18|7
1652937800000|2022-05-19 05:23:20|67.29|66.19|67.32|66.22|67.33|66.23|67.29|66.19|5
1652937810000|2022-05-19 05:23:30|67.33|66.23|67.29|66.19|67.33|66.23|67.29|66.19|5
1652937820000|2022-05-19 05:23:40|67.28|66.18|67.28|66.18|67.28|66.18|67.28|66.18|1
1652937830000|2022-05-19 05:23:50|67.29|66.19|67.28|66.18|67.29|66.19|67.28|66.18|2
1652937840000|2022-05-19 05:24:00|67.27|66.17|67.25|66.15|67.27|66.17|67.25|66.15|5
1652937850000|2022-05-19 05:24:10|67.26|66.16|67.22|66.12|67.26|66.16|67.21|66.11|7
1652937860000|2022-05-19 05:24:20|67.21|66.11|67.2|66.1|67.21|66.11|67.2|66.1|2
1652937870000|2022-05-19 05:24:30|67.21|66.11|67.22|66.12|67.22|66.12|67.21|66.11|4
1652937880000|2022-05-19 05:24:40|67.21|66.11|67.25|66.15|67.25|66.15|67.21|66.11|5
1652937890000|2022-05-19 05:24:50|67.26|66.16|67.23|66.13|67.26|66.16|67.23|66.13|3
1652937900000|2022-05-19 05:25:00|67.22|66.12|67.22|66.12|67.22|66.12|67.21|66.11|3
1652937910000|2022-05-19 05:25:10|67.23|66.13|67.23|66.13|67.24|66.14|67.23|66.13|3
1652937920000|2022-05-19 05:25:20|67.22|66.12|67.21|66.11|67.22|66.12|67.21|66.11|2
1652937930000|2022-05-19 05:25:30|67.22|66.12|67.17|66.07|67.22|66.12|67.17|66.07|6
1652937940000|2022-05-19 05:25:40|67.18|66.08|67.14|66.04|67.18|66.08|67.14|66.04|6
1652937950000|2022-05-19 05:25:50|67.15|66.05|67.16|66.06|67.16|66.06|67.14|66.04|4
1652937960000|2022-05-19 05:26:00|67.15|66.05|67.15|66.05|67.15|66.05|67.14|66.04|3
1652937970000|2022-05-19 05:26:10|67.16|66.06|67.16|66.06|67.16|66.06|67.15|66.05|5
1652937980000|2022-05-19 05:26:20|67.15|66.05|67.14|66.04|67.16|66.06|67.14|66.04|8
1652937990000|2022-05-19 05:26:30|67.13|66.03|67.12|66.02|67.13|66.03|67.12|66.02|2
1652938000000|2022-05-19 05:26:40|67.13|66.03|67.11|66.01|67.13|66.03|67.11|66.01|5
1652938010000|2022-05-19 05:26:50|67.08|65.98|67.02|65.92|67.08|65.98|67.02|65.92|8
1652938020000|2022-05-19 05:27:00|67.01|65.91|67.04|65.94|67.04|65.94|67.01|65.91|15
1652938030000|2022-05-19 05:27:10|67.05|65.95|67.06|65.96|67.06|65.96|67.04|65.94|8
1652938040000|2022-05-19 05:27:20|67.05|65.95|67.05|65.95|67.06|65.96|67.05|65.95|3
1652938050000|2022-05-19 05:27:30|67.03|65.93|67.03|65.93|67.03|65.93|67.02|65.92|3
1652938060000|2022-05-19 05:27:40|67.04|65.94|67.1|66|67.1|66|67.04|65.94|7
1652938070000|2022-05-19 05:27:50|67.09|65.99|67.08|65.98|67.09|65.99|67.08|65.98|2
1652938080000|2022-05-19 05:28:00|67.07|65.97|67.12|66.02|67.12|66.02|67.07|65.97|5
1652938090000|2022-05-19 05:28:10|67.13|66.03|67.14|66.04|67.14|66.04|67.12|66.02|4
1652938100000|2022-05-19 05:28:20|67.12|66.02|67.13|66.03|67.13|66.03|67.11|66.01|4
1652938110000|2022-05-19 05:28:30|67.12|66.02|67.11|66.01|67.12|66.02|67.11|66.01|2
1652938120000|2022-05-19 05:28:40|67.13|66.03|67.19|66.09|67.19|66.09|67.12|66.02|6
1652938130000|2022-05-19 05:28:50|67.18|66.08|67.2|66.1|67.21|66.11|67.18|66.08|7
1652938140000|2022-05-19 05:29:00|67.21|66.11|67.29|66.19|67.3|66.2|67.21|66.11|8
1652938150000|2022-05-19 05:29:10|67.27|66.17|67.3|66.2|67.3|66.2|67.27|66.17|4
1652938160000|2022-05-19 05:29:20|67.29|66.19|67.23|66.13|67.31|66.21|67.23|66.13|9
1652938170000|2022-05-19 05:29:30|67.24|66.14|67.22|66.12|67.24|66.14|67.22|66.12|7
1652938180000|2022-05-19 05:29:40|67.21|66.11|67.21|66.11|67.21|66.11|67.21|66.11|1
1652938190000|2022-05-19 05:29:50|67.22|66.12|67.23|66.13|67.23|66.13|67.22|66.12|2
1652938200000|2022-05-19 05:30:00|67.24|66.14|67.24|66.14|67.24|66.14|67.24|66.14|1
1652938210000|2022-05-19 05:30:10|67.25|66.15|67.24|66.14|67.25|66.15|67.24|66.14|4
1652938220000|2022-05-19 05:30:20|67.25|66.15|67.23|66.13|67.25|66.15|67.23|66.13|3
1652938240000|2022-05-19 05:30:40|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652938250000|2022-05-19 05:30:50|67.21|66.11|67.21|66.11|67.21|66.11|67.21|66.11|1
1652938260000|2022-05-19 05:31:00|67.22|66.12|67.22|66.12|67.22|66.12|67.22|66.12|1
1652938270000|2022-05-19 05:31:10|67.21|66.11|67.24|66.14|67.24|66.14|67.21|66.11|4
1652938280000|2022-05-19 05:31:20|67.23|66.13|67.23|66.13|67.23|66.13|67.23|66.13|1
1652938290000|2022-05-19 05:31:30|67.22|66.12|67.21|66.11|67.22|66.12|67.21|66.11|4
1652938310000|2022-05-19 05:31:50|67.22|66.12|67.22|66.12|67.22|66.12|67.21|66.11|5
1652938320000|2022-05-19 05:32:00|67.21|66.11|67.24|66.14|67.25|66.15|67.21|66.11|6
1652938330000|2022-05-19 05:32:10|67.23|66.13|67.22|66.12|67.24|66.14|67.22|66.12|6
1652938340000|2022-05-19 05:32:20|67.23|66.13|67.22|66.12|67.23|66.13|67.22|66.12|2
1652938350000|2022-05-19 05:32:30|67.23|66.13|67.22|66.12|67.23|66.13|67.22|66.12|2
1652938360000|2022-05-19 05:32:40|67.23|66.13|67.25|66.15|67.25|66.15|67.23|66.13|9
1652938370000|2022-05-19 05:32:50|67.24|66.14|67.24|66.14|67.25|66.15|67.24|66.14|3
1652938380000|2022-05-19 05:33:00|67.23|66.13|67.24|66.14|67.24|66.14|67.23|66.13|4
1652938400000|2022-05-19 05:33:20|67.25|66.15|67.3|66.2|67.3|66.2|67.25|66.15|6
1652938410000|2022-05-19 05:33:30|67.31|66.21|67.31|66.21|67.31|66.21|67.3|66.2|5
1652938420000|2022-05-19 05:33:40|67.3|66.2|67.26|66.16|67.31|66.21|67.25|66.15|8
1652938430000|2022-05-19 05:33:50|67.25|66.15|67.23|66.13|67.26|66.16|67.23|66.13|5
1652938440000|2022-05-19 05:34:00|67.24|66.14|67.33|66.23|67.33|66.23|67.24|66.14|13
1652938450000|2022-05-19 05:34:10|67.34|66.24|67.35|66.25|67.35|66.25|67.33|66.23|4
1652938460000|2022-05-19 05:34:20|67.36|66.26|67.36|66.26|67.36|66.26|67.36|66.26|1
1652938470000|2022-05-19 05:34:30|67.35|66.25|67.35|66.25|67.35|66.25|67.32|66.22|6
1652938480000|2022-05-19 05:34:40|67.36|66.26|67.36|66.26|67.36|66.26|67.36|66.26|1
1652938490000|2022-05-19 05:34:50|67.35|66.25|67.36|66.26|67.36|66.26|67.35|66.25|2
1652938500000|2022-05-19 05:35:00|67.33|66.23|67.33|66.23|67.34|66.24|67.32|66.22|5
1652938510000|2022-05-19 05:35:10|67.32|66.22|67.32|66.22|67.34|66.24|67.32|66.22|5
1652938520000|2022-05-19 05:35:20|67.33|66.23|67.35|66.25|67.35|66.25|67.33|66.23|4
1652938530000|2022-05-19 05:35:30|67.36|66.26|67.33|66.23|67.36|66.26|67.33|66.23|8
1652938540000|2022-05-19 05:35:40|67.34|66.24|67.32|66.22|67.34|66.24|67.32|66.22|3
1652938550000|2022-05-19 05:35:50|67.31|66.21|67.32|66.22|67.32|66.22|67.31|66.21|2
1652938560000|2022-05-19 05:36:00|67.31|66.21|67.32|66.22|67.32|66.22|67.31|66.21|2
1652938570000|2022-05-19 05:36:10|67.3|66.2|67.25|66.15|67.3|66.2|67.25|66.15|3
1652938580000|2022-05-19 05:36:20|67.24|66.14|67.23|66.13|67.24|66.14|67.23|66.13|4
1652938590000|2022-05-19 05:36:30|67.24|66.14|67.2|66.1|67.24|66.14|67.19|66.09|9
1652938600000|2022-05-19 05:36:40|67.19|66.09|67.2|66.1|67.2|66.1|67.19|66.09|2
1652938610000|2022-05-19 05:36:50|67.19|66.09|67.2|66.1|67.2|66.1|67.19|66.09|6
1652938620000|2022-05-19 05:37:00|67.21|66.11|67.21|66.11|67.22|66.12|67.2|66.1|5
1652938630000|2022-05-19 05:37:10|67.2|66.1|67.2|66.1|67.2|66.1|67.2|66.1|1
1652938640000|2022-05-19 05:37:20|67.21|66.11|67.23|66.13|67.24|66.14|67.21|66.11|7
1652938650000|2022-05-19 05:37:30|67.22|66.12|67.21|66.11|67.22|66.12|67.19|66.09|6
1652938660000|2022-05-19 05:37:40|67.2|66.1|67.19|66.09|67.2|66.1|67.19|66.09|2
1652938670000|2022-05-19 05:37:50|67.18|66.08|67.15|66.05|67.19|66.09|67.14|66.04|6
1652938680000|2022-05-19 05:38:00|67.16|66.06|67.17|66.07|67.17|66.07|67.15|66.05|6
1652938690000|2022-05-19 05:38:10|67.16|66.06|67.15|66.05|67.16|66.06|67.15|66.05|2
1652938700000|2022-05-19 05:38:20|67.16|66.06|67.12|66.02|67.16|66.06|67.12|66.02|4
1652938710000|2022-05-19 05:38:30|67.11|66.01|67.11|66.01|67.12|66.02|67.1|66|5
1652938720000|2022-05-19 05:38:40|67.1|66|67.1|66|67.1|66|67.09|65.99|5
1652938730000|2022-05-19 05:38:50|67.09|65.99|67.11|66.01|67.11|66.01|67.09|65.99|5
1652938740000|2022-05-19 05:39:00|67.1|66|67.03|65.93|67.1|66|67.02|65.92|11
1652938750000|2022-05-19 05:39:10|67.04|65.94|67.02|65.92|67.04|65.94|67.02|65.92|7
1652938760000|2022-05-19 05:39:20|67.03|65.93|67.04|65.94|67.04|65.94|67.03|65.93|2
1652938770000|2022-05-19 05:39:30|67.05|65.95|67.08|65.98|67.08|65.98|67.05|65.95|4
1652938780000|2022-05-19 05:39:40|67.07|65.97|67.1|66|67.11|66.01|67.07|65.97|5
1652938790000|2022-05-19 05:39:50|67.11|66.01|67.14|66.04|67.14|66.04|67.11|66.01|4
1652938800000|2022-05-19 05:40:00|67.13|66.03|67.1|66|67.13|66.03|67.1|66|3
1652938810000|2022-05-19 05:40:10|67.11|66.01|67.11|66.01|67.13|66.03|67.1|66|7
1652938820000|2022-05-19 05:40:20|67.1|66|67.11|66.01|67.11|66.01|67.1|66|6
1652938830000|2022-05-19 05:40:30|67.1|66|67.12|66.02|67.12|66.02|67.1|66|7
1652938840000|2022-05-19 05:40:40|67.11|66.01|67.1|66|67.12|66.02|67.1|66|4
1652938860000|2022-05-19 05:41:00|67.11|66.01|67.11|66.01|67.11|66.01|67.1|66|3
1652938870000|2022-05-19 05:41:10|67.1|66|67.1|66|67.1|66|67.09|65.99|3
1652938880000|2022-05-19 05:41:20|67.09|65.99|67.1|66|67.1|66|67.09|65.99|2
1652938890000|2022-05-19 05:41:30|67.09|65.99|67.1|66|67.1|66|67.09|65.99|2
1652938900000|2022-05-19 05:41:40|67.09|65.99|67.09|65.99|67.09|65.99|67.09|65.99|1
1652938910000|2022-05-19 05:41:50|67.1|66|67.12|66.02|67.12|66.02|67.1|66|3
1652938920000|2022-05-19 05:42:00|67.13|66.03|67.2|66.1|67.2|66.1|67.13|66.03|5
1652938930000|2022-05-19 05:42:10|67.21|66.11|67.21|66.11|67.21|66.11|67.2|66.1|3
1652938940000|2022-05-19 05:42:20|67.2|66.1|67.2|66.1|67.2|66.1|67.2|66.1|1
1652938950000|2022-05-19 05:42:30|67.14|66.04|67.15|66.05|67.15|66.05|67.14|66.04|8
1652938960000|2022-05-19 05:42:40|67.14|66.04|67.17|66.07|67.17|66.07|67.14|66.04|6
1652938970000|2022-05-19 05:42:50|67.16|66.06|67.16|66.06|67.16|66.06|67.16|66.06|1
1652938980000|2022-05-19 05:43:00|67.15|66.05|67.16|66.06|67.16|66.06|67.13|66.03|6
1652938990000|2022-05-19 05:43:10|67.14|66.04|67.13|66.03|67.14|66.04|67.13|66.03|4
1652939000000|2022-05-19 05:43:20|67.12|66.02|67.1|66|67.13|66.03|67.09|65.99|9
1652939010000|2022-05-19 05:43:30|67.11|66.01|67.11|66.01|67.11|66.01|67.1|66|11
1652939020000|2022-05-19 05:43:40|67.1|66|67.11|66.01|67.11|66.01|67.1|66|14
1652939030000|2022-05-19 05:43:50|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|2
1652939040000|2022-05-19 05:44:00|67.12|66.02|67.13|66.03|67.13|66.03|67.12|66.02|2
1652939050000|2022-05-19 05:44:10|67.12|66.02|67.12|66.02|67.12|66.02|67.12|66.02|1
1652939060000|2022-05-19 05:44:20|67.13|66.03|67.29|66.19|67.29|66.19|67.13|66.03|8
1652939070000|2022-05-19 05:44:30|67.3|66.2|67.36|66.26|67.36|66.26|67.3|66.2|6
1652939080000|2022-05-19 05:44:40|67.34|66.24|67.34|66.24|67.35|66.25|67.31|66.21|10
1652939090000|2022-05-19 05:44:50|67.35|66.25|67.37|66.27|67.37|66.27|67.35|66.25|3
1652939100000|2022-05-19 05:45:00|67.36|66.26|67.42|66.32|67.42|66.32|67.36|66.26|9
1652939110000|2022-05-19 05:45:10|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652939120000|2022-05-19 05:45:20|67.45|66.35|67.42|66.32|67.46|66.36|67.42|66.32|5
1652939130000|2022-05-19 05:45:30|67.41|66.31|67.42|66.32|67.43|66.33|67.41|66.31|6
1652939140000|2022-05-19 05:45:40|67.41|66.31|67.34|66.24|67.41|66.31|67.32|66.22|13
1652939150000|2022-05-19 05:45:50|67.35|66.25|67.34|66.24|67.37|66.27|67.33|66.23|10
1652939160000|2022-05-19 05:46:00|67.33|66.23|67.35|66.25|67.36|66.26|67.33|66.23|9
1652939170000|2022-05-19 05:46:10|67.36|66.26|67.37|66.27|67.41|66.31|67.36|66.26|11
1652939180000|2022-05-19 05:46:20|67.38|66.28|67.37|66.27|67.38|66.28|67.37|66.27|2
1652939190000|2022-05-19 05:46:30|67.38|66.28|67.38|66.28|67.38|66.28|67.37|66.27|5
1652939200000|2022-05-19 05:46:40|67.37|66.27|67.35|66.25|67.38|66.28|67.35|66.25|8
1652939230000|2022-05-19 05:47:10|67.34|66.24|67.34|66.24|67.34|66.24|67.34|66.24|1
1652939260000|2022-05-19 05:47:40|67.35|66.25|67.34|66.24|67.35|66.25|67.34|66.24|2
1652939280000|2022-05-19 05:48:00|67.33|66.23|67.3|66.2|67.33|66.23|67.29|66.19|11
1652939290000|2022-05-19 05:48:10|67.31|66.21|67.31|66.21|67.31|66.21|67.3|66.2|7
1652939300000|2022-05-19 05:48:20|67.3|66.2|67.31|66.21|67.31|66.21|67.3|66.2|4
1652939310000|2022-05-19 05:48:30|67.32|66.22|67.31|66.21|67.32|66.22|67.31|66.21|4
1652939320000|2022-05-19 05:48:40|67.32|66.22|67.31|66.21|67.32|66.22|67.31|66.21|6
1652939330000|2022-05-19 05:48:50|67.3|66.2|67.29|66.19|67.3|66.2|67.29|66.19|2
1652939340000|2022-05-19 05:49:00|67.28|66.18|67.21|66.11|67.28|66.18|67.21|66.11|5
1652939350000|2022-05-19 05:49:10|67.22|66.12|67.23|66.13|67.24|66.14|67.2|66.1|7
1652939360000|2022-05-19 05:49:20|67.22|66.12|67.26|66.16|67.26|66.16|67.22|66.12|8
1652939370000|2022-05-19 05:49:30|67.25|66.15|67.26|66.16|67.3|66.2|67.25|66.15|8
1652939380000|2022-05-19 05:49:40|67.24|66.14|67.27|66.17|67.28|66.18|67.24|66.14|4
1652939390000|2022-05-19 05:49:50|67.26|66.16|67.28|66.18|67.28|66.18|67.26|66.16|2
1652939400000|2022-05-19 05:50:00|67.27|66.17|67.37|66.27|67.37|66.27|67.27|66.17|15
1652939410000|2022-05-19 05:50:10|67.38|66.28|67.36|66.26|67.38|66.28|67.36|66.26|7
1652939420000|2022-05-19 05:50:20|67.35|66.25|67.35|66.25|67.36|66.26|67.35|66.25|3
1652939430000|2022-05-19 05:50:30|67.36|66.26|67.36|66.26|67.36|66.26|67.35|66.25|3
1652939440000|2022-05-19 05:50:40|67.37|66.27|67.39|66.29|67.41|66.31|67.37|66.27|5
1652939450000|2022-05-19 05:50:50|67.4|66.3|67.4|66.3|67.41|66.31|67.39|66.29|5
1652939460000|2022-05-19 05:51:00|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|2
1652939470000|2022-05-19 05:51:10|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|4
1652939480000|2022-05-19 05:51:20|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|4
1652939490000|2022-05-19 05:51:30|67.42|66.32|67.41|66.31|67.43|66.33|67.41|66.31|4
1652939500000|2022-05-19 05:51:40|67.42|66.32|67.4|66.3|67.42|66.32|67.4|66.3|3
1652939510000|2022-05-19 05:51:50|67.39|66.29|67.39|66.29|67.4|66.3|67.39|66.29|3
1652939520000|2022-05-19 05:52:00|67.4|66.3|67.39|66.29|67.4|66.3|67.39|66.29|4
1652939530000|2022-05-19 05:52:10|67.38|66.28|67.33|66.23|67.38|66.28|67.33|66.23|6
1652939540000|2022-05-19 05:52:20|67.34|66.24|67.36|66.26|67.36|66.26|67.34|66.24|5
1652939560000|2022-05-19 05:52:40|67.37|66.27|67.37|66.27|67.37|66.27|67.36|66.26|3
1652939570000|2022-05-19 05:52:50|67.36|66.26|67.35|66.25|67.36|66.26|67.34|66.24|6
1652939580000|2022-05-19 05:53:00|67.36|66.26|67.38|66.28|67.38|66.28|67.35|66.25|4
1652939590000|2022-05-19 05:53:10|67.37|66.27|67.48|66.38|67.5|66.4|67.33|66.23|14
1652939600000|2022-05-19 05:53:20|67.49|66.39|67.46|66.36|67.51|66.41|67.45|66.35|9
1652939610000|2022-05-19 05:53:30|67.45|66.35|67.46|66.36|67.46|66.36|67.45|66.35|2
1652939620000|2022-05-19 05:53:40|67.45|66.35|67.45|66.35|67.46|66.36|67.45|66.35|3
1652939630000|2022-05-19 05:53:50|67.46|66.36|67.45|66.35|67.47|66.37|67.45|66.35|6
1652939640000|2022-05-19 05:54:00|67.44|66.34|67.4|66.3|67.45|66.35|67.39|66.29|10
1652939650000|2022-05-19 05:54:10|67.41|66.31|67.41|66.31|67.41|66.31|67.4|66.3|5
1652939660000|2022-05-19 05:54:20|67.4|66.3|67.4|66.3|67.41|66.31|67.39|66.29|9
1652939670000|2022-05-19 05:54:30|67.39|66.29|67.46|66.36|67.47|66.37|67.39|66.29|10
1652939680000|2022-05-19 05:54:40|67.45|66.35|67.46|66.36|67.46|66.36|67.44|66.34|8
1652939690000|2022-05-19 05:54:50|67.45|66.35|67.46|66.36|67.46|66.36|67.45|66.35|2
1652939700000|2022-05-19 05:55:00|67.47|66.37|67.48|66.38|67.49|66.39|67.46|66.36|5
1652939720000|2022-05-19 05:55:20|67.49|66.39|67.69|66.59|67.73|66.63|67.48|66.38|17
1652939730000|2022-05-19 05:55:30|67.68|66.58|67.69|66.59|67.7|66.6|67.68|66.58|5
1652939740000|2022-05-19 05:55:40|67.68|66.58|67.65|66.55|67.68|66.58|67.64|66.54|7
1652939750000|2022-05-19 05:55:50|67.66|66.56|67.66|66.56|67.66|66.56|67.66|66.56|1
1652939760000|2022-05-19 05:56:00|67.65|66.55|67.65|66.55|67.65|66.55|67.64|66.54|5
1652939770000|2022-05-19 05:56:10|67.66|66.56|67.68|66.58|67.68|66.58|67.65|66.55|6
1652939780000|2022-05-19 05:56:20|67.67|66.57|67.67|66.57|67.68|66.58|67.67|66.57|9
1652939790000|2022-05-19 05:56:30|67.68|66.58|67.68|66.58|67.69|66.59|67.68|66.58|3
1652939800000|2022-05-19 05:56:40|67.69|66.59|67.69|66.59|67.69|66.59|67.67|66.57|9
1652939810000|2022-05-19 05:56:50|67.68|66.58|67.68|66.58|67.69|66.59|67.68|66.58|5
1652939820000|2022-05-19 05:57:00|67.69|66.59|67.65|66.55|67.7|66.6|67.65|66.55|11
1652939830000|2022-05-19 05:57:10|67.66|66.56|67.72|66.62|67.72|66.62|67.66|66.56|6
1652939840000|2022-05-19 05:57:20|67.71|66.61|67.73|66.63|67.73|66.63|67.71|66.61|3
1652939850000|2022-05-19 05:57:30|67.74|66.64|67.76|66.66|67.79|66.69|67.73|66.63|13
1652939860000|2022-05-19 05:57:40|67.75|66.65|67.75|66.65|67.76|66.66|67.74|66.64|9
1652939870000|2022-05-19 05:57:50|67.74|66.64|67.74|66.64|67.75|66.65|67.73|66.63|5
1652939880000|2022-05-19 05:58:00|67.73|66.63|67.71|66.61|67.73|66.63|67.71|66.61|6
1652939890000|2022-05-19 05:58:10|67.7|66.6|67.66|66.56|67.7|66.6|67.66|66.56|2
1652939900000|2022-05-19 05:58:20|67.65|66.55|67.65|66.55|67.66|66.56|67.65|66.55|5
1652939910000|2022-05-19 05:58:30|67.64|66.54|67.65|66.55|67.65|66.55|67.64|66.54|2
1652939920000|2022-05-19 05:58:40|67.64|66.54|67.65|66.55|67.65|66.55|67.64|66.54|8
1652939930000|2022-05-19 05:58:50|67.64|66.54|67.68|66.58|67.68|66.58|67.64|66.54|6
1652939940000|2022-05-19 05:59:00|67.69|66.59|67.71|66.61|67.72|66.62|67.66|66.56|12
1652939950000|2022-05-19 05:59:10|67.67|66.57|67.64|66.54|67.67|66.57|67.64|66.54|3
1652939960000|2022-05-19 05:59:20|67.63|66.53|67.64|66.54|67.65|66.55|67.63|66.53|6
1652939970000|2022-05-19 05:59:30|67.63|66.53|67.64|66.54|67.65|66.55|67.63|66.53|4
1652940000000|2022-05-19 06:00:00|67.63|66.53|67.77|66.67|67.77|66.67|67.63|66.53|16
1652940010000|2022-05-19 06:00:10|67.76|66.66|67.78|66.68|67.78|66.68|67.75|66.65|7
1652940020000|2022-05-19 06:00:20|67.79|66.69|67.77|66.67|67.79|66.69|67.77|66.67|3
1652940030000|2022-05-19 06:00:30|67.75|66.65|67.76|66.66|67.76|66.66|67.74|66.64|4
1652940040000|2022-05-19 06:00:40|67.75|66.65|67.75|66.65|67.77|66.67|67.75|66.65|7
1652940050000|2022-05-19 06:00:50|67.76|66.66|67.78|66.68|67.78|66.68|67.75|66.65|4
1652940060000|2022-05-19 06:01:00|67.77|66.67|67.77|66.67|67.77|66.67|67.77|66.67|1
1652940070000|2022-05-19 06:01:10|67.81|66.71|67.97|66.87|67.97|66.87|67.81|66.71|16
1652940080000|2022-05-19 06:01:20|67.98|66.88|68|66.9|68.03|66.93|67.96|66.86|16
1652940090000|2022-05-19 06:01:30|68.01|66.91|68.02|66.92|68.03|66.93|67.98|66.88|11
1652940100000|2022-05-19 06:01:40|68.01|66.91|68.05|66.95|68.05|66.95|68.01|66.91|13
1652940110000|2022-05-19 06:01:50|68.04|66.94|67.98|66.88|68.05|66.95|67.98|66.88|7
1652940120000|2022-05-19 06:02:00|67.96|66.86|67.93|66.83|67.96|66.86|67.93|66.83|4
1652940140000|2022-05-19 06:02:20|67.94|66.84|67.99|66.89|67.99|66.89|67.93|66.83|13
1652940150000|2022-05-19 06:02:30|67.98|66.88|67.95|66.85|67.98|66.88|67.95|66.85|5
1652940160000|2022-05-19 06:02:40|67.94|66.84|67.96|66.86|67.96|66.86|67.92|66.82|7
1652940170000|2022-05-19 06:02:50|67.97|66.87|67.95|66.85|67.97|66.87|67.95|66.85|6
1652940180000|2022-05-19 06:03:00|67.96|66.86|67.96|66.86|67.96|66.86|67.95|66.85|3
1652940190000|2022-05-19 06:03:10|67.97|66.87|67.97|66.87|67.98|66.88|67.97|66.87|5
1652940200000|2022-05-19 06:03:20|67.98|66.88|68.11|67.01|68.11|67.01|67.98|66.88|10
1652940210000|2022-05-19 06:03:30|68.12|67.02|68.11|67.01|68.13|67.03|68.11|67.01|5
1652940220000|2022-05-19 06:03:40|68.12|67.02|68.05|66.95|68.12|67.02|68.05|66.95|6
1652940230000|2022-05-19 06:03:50|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652940240000|2022-05-19 06:04:00|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|3
1652940250000|2022-05-19 06:04:10|68.04|66.94|68.07|66.97|68.07|66.97|68.04|66.94|3
1652940260000|2022-05-19 06:04:20|68.06|66.96|68.12|67.02|68.12|67.02|68.05|66.95|11
1652940270000|2022-05-19 06:04:30|68.1|67|68.13|67.03|68.13|67.03|68.1|67|4
1652940280000|2022-05-19 06:04:40|68.14|67.04|68.17|67.07|68.17|67.07|68.14|67.04|4
1652940290000|2022-05-19 06:04:50|68.16|67.06|68.16|67.06|68.16|67.06|68.15|67.05|3
1652940300000|2022-05-19 06:05:00|68.15|67.05|68.17|67.07|68.17|67.07|68.15|67.05|5
1652940310000|2022-05-19 06:05:10|68.15|67.05|68.16|67.06|68.16|67.06|68.13|67.03|6
1652940320000|2022-05-19 06:05:20|68.17|67.07|68.22|67.12|68.23|67.13|68.17|67.07|7
1652940330000|2022-05-19 06:05:30|68.23|67.13|68.28|67.18|68.28|67.18|68.23|67.13|12
1652940340000|2022-05-19 06:05:40|68.27|67.17|68.22|67.12|68.28|67.18|68.22|67.12|5
1652940350000|2022-05-19 06:05:50|68.18|67.08|68.19|67.09|68.19|67.09|68.16|67.06|7
1652940360000|2022-05-19 06:06:00|68.18|67.08|68.26|67.16|68.26|67.16|68.18|67.08|10
1652940370000|2022-05-19 06:06:10|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652940390000|2022-05-19 06:06:30|68.24|67.14|68.22|67.12|68.25|67.15|68.22|67.12|4
1652940400000|2022-05-19 06:06:40|68.23|67.13|68.23|67.13|68.24|67.14|68.23|67.13|5
1652940410000|2022-05-19 06:06:50|68.24|67.14|68.31|67.21|68.32|67.22|68.23|67.13|11
1652940420000|2022-05-19 06:07:00|68.32|67.22|68.28|67.18|68.33|67.23|68.27|67.17|14
1652940430000|2022-05-19 06:07:10|68.29|67.19|68.32|67.22|68.32|67.22|68.28|67.18|7
1652940440000|2022-05-19 06:07:20|68.33|67.23|68.32|67.22|68.34|67.24|68.32|67.22|6
1652940450000|2022-05-19 06:07:30|68.31|67.21|68.34|67.24|68.34|67.24|68.27|67.17|9
1652940460000|2022-05-19 06:07:40|68.35|67.25|68.4|67.3|68.4|67.3|68.35|67.25|11
1652940470000|2022-05-19 06:07:50|68.39|67.29|68.36|67.26|68.39|67.29|68.36|67.26|8
1652940480000|2022-05-19 06:08:00|68.37|67.27|68.38|67.28|68.38|67.28|68.37|67.27|4
1652940490000|2022-05-19 06:08:10|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|8
1652940500000|2022-05-19 06:08:20|68.39|67.29|68.45|67.35|68.45|67.35|68.39|67.29|10
1652940510000|2022-05-19 06:08:30|68.44|67.34|68.37|67.27|68.44|67.34|68.36|67.26|8
1652940520000|2022-05-19 06:08:40|68.36|67.26|68.33|67.23|68.36|67.26|68.32|67.22|4
1652940530000|2022-05-19 06:08:50|68.32|67.22|68.3|67.2|68.32|67.22|68.27|67.17|11
1652940540000|2022-05-19 06:09:00|68.31|67.21|68.38|67.28|68.39|67.29|68.31|67.21|10
1652940550000|2022-05-19 06:09:10|68.37|67.27|68.34|67.24|68.38|67.28|68.34|67.24|7
1652940560000|2022-05-19 06:09:20|68.35|67.25|68.35|67.25|68.35|67.25|68.32|67.22|9
1652940570000|2022-05-19 06:09:30|68.34|67.24|68.37|67.27|68.37|67.27|68.34|67.24|4
1652940580000|2022-05-19 06:09:40|68.36|67.26|68.35|67.25|68.37|67.27|68.35|67.25|5
1652940590000|2022-05-19 06:09:50|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|7
1652940600000|2022-05-19 06:10:00|68.37|67.27|68.44|67.34|68.46|67.36|68.37|67.27|11
1652940610000|2022-05-19 06:10:10|68.45|67.35|68.48|67.38|68.48|67.38|68.44|67.34|6
1652940620000|2022-05-19 06:10:20|68.47|67.37|68.44|67.34|68.48|67.38|68.44|67.34|12
1652940630000|2022-05-19 06:10:30|68.43|67.33|68.43|67.33|68.44|67.34|68.41|67.31|8
1652940640000|2022-05-19 06:10:40|68.42|67.32|68.34|67.24|68.42|67.32|68.34|67.24|8
1652940650000|2022-05-19 06:10:50|68.33|67.23|68.38|67.28|68.38|67.28|68.33|67.23|8
1652940660000|2022-05-19 06:11:00|68.37|67.27|68.34|67.24|68.38|67.28|68.34|67.24|5
1652940670000|2022-05-19 06:11:10|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|6
1652940680000|2022-05-19 06:11:20|68.31|67.21|68.25|67.15|68.31|67.21|68.25|67.15|8
1652940690000|2022-05-19 06:11:30|68.29|67.19|68.29|67.19|68.3|67.2|68.29|67.19|3
1652940700000|2022-05-19 06:11:40|68.3|67.2|68.27|67.17|68.31|67.21|68.27|67.17|7
1652940710000|2022-05-19 06:11:50|68.26|67.16|68.28|67.18|68.28|67.18|68.25|67.15|8
1652940720000|2022-05-19 06:12:00|68.29|67.19|68.28|67.18|68.29|67.19|68.28|67.18|2
1652940730000|2022-05-19 06:12:10|68.29|67.19|68.24|67.14|68.29|67.19|68.24|67.14|5
1652940740000|2022-05-19 06:12:20|68.25|67.15|68.27|67.17|68.27|67.17|68.25|67.15|7
1652940750000|2022-05-19 06:12:30|68.26|67.16|68.33|67.23|68.33|67.23|68.26|67.16|7
1652940760000|2022-05-19 06:12:40|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652940770000|2022-05-19 06:12:50|68.33|67.23|68.33|67.23|68.34|67.24|68.33|67.23|3
1652940780000|2022-05-19 06:13:00|68.32|67.22|68.33|67.23|68.33|67.23|68.29|67.19|10
1652940790000|2022-05-19 06:13:10|68.34|67.24|68.33|67.23|68.35|67.25|68.32|67.22|8
1652940800000|2022-05-19 06:13:20|68.32|67.22|68.25|67.15|68.33|67.23|68.25|67.15|15
1652940810000|2022-05-19 06:13:30|68.26|67.16|68.28|67.18|68.28|67.18|68.26|67.16|5
1652940820000|2022-05-19 06:13:40|68.27|67.17|68.31|67.21|68.32|67.22|68.21|67.11|15
1652940830000|2022-05-19 06:13:50|68.3|67.2|68.32|67.22|68.32|67.22|68.3|67.2|3
1652940840000|2022-05-19 06:14:00|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652940850000|2022-05-19 06:14:10|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|2
1652940860000|2022-05-19 06:14:20|68.31|67.21|68.32|67.22|68.32|67.22|68.31|67.21|4
1652940870000|2022-05-19 06:14:30|68.31|67.21|68.31|67.21|68.32|67.22|68.3|67.2|7
1652940880000|2022-05-19 06:14:40|68.32|67.22|68.28|67.18|68.32|67.22|68.28|67.18|6
1652940890000|2022-05-19 06:14:50|68.27|67.17|68.29|67.19|68.29|67.19|68.27|67.17|5
1652940900000|2022-05-19 06:15:00|68.3|67.2|68.33|67.23|68.33|67.23|68.3|67.2|6
1652940910000|2022-05-19 06:15:10|68.32|67.22|68.36|67.26|68.36|67.26|68.32|67.22|6
1652940920000|2022-05-19 06:15:20|68.37|67.27|68.35|67.25|68.4|67.3|68.34|67.24|7
1652940930000|2022-05-19 06:15:30|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652940940000|2022-05-19 06:15:40|68.34|67.24|68.34|67.24|68.34|67.24|68.34|67.24|1
1652940950000|2022-05-19 06:15:50|68.31|67.21|68.31|67.21|68.31|67.21|68.31|67.21|1
1652940960000|2022-05-19 06:16:00|68.3|67.2|68.31|67.21|68.31|67.21|68.3|67.2|4
1652940970000|2022-05-19 06:16:10|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652940980000|2022-05-19 06:16:20|68.31|67.21|68.29|67.19|68.31|67.21|68.29|67.19|3
1652940990000|2022-05-19 06:16:30|68.28|67.18|68.28|67.18|68.29|67.19|68.28|67.18|5
1652941000000|2022-05-19 06:16:40|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|2
1652941010000|2022-05-19 06:16:50|68.24|67.14|68.24|67.14|68.25|67.15|68.24|67.14|3
1652941020000|2022-05-19 06:17:00|68.25|67.15|68.26|67.16|68.27|67.17|68.25|67.15|10
1652941030000|2022-05-19 06:17:10|68.27|67.17|68.31|67.21|68.31|67.21|68.27|67.17|3
1652941040000|2022-05-19 06:17:20|68.32|67.22|68.32|67.22|68.32|67.22|68.32|67.22|1
1652941050000|2022-05-19 06:17:30|68.33|67.23|68.32|67.22|68.33|67.23|68.32|67.22|4
1652941060000|2022-05-19 06:17:40|68.33|67.23|68.43|67.33|68.43|67.33|68.33|67.23|7
1652941070000|2022-05-19 06:17:50|68.44|67.34|68.43|67.33|68.47|67.37|68.43|67.33|11
1652941080000|2022-05-19 06:18:00|68.42|67.32|68.33|67.23|68.42|67.32|68.33|67.23|9
1652941090000|2022-05-19 06:18:10|68.34|67.24|68.42|67.32|68.42|67.32|68.32|67.22|14
1652941100000|2022-05-19 06:18:20|68.41|67.31|68.45|67.35|68.46|67.36|68.41|67.31|13
1652941110000|2022-05-19 06:18:30|68.44|67.34|68.51|67.41|68.51|67.41|68.41|67.31|15
1652941120000|2022-05-19 06:18:40|68.54|67.44|68.54|67.44|68.54|67.44|68.53|67.43|7
1652941130000|2022-05-19 06:18:50|68.55|67.45|68.56|67.46|68.56|67.46|68.53|67.43|10
1652941140000|2022-05-19 06:19:00|68.55|67.45|68.62|67.52|68.62|67.52|68.55|67.45|7
1652941150000|2022-05-19 06:19:10|68.63|67.53|68.64|67.54|68.65|67.55|68.63|67.53|3
1652941160000|2022-05-19 06:19:20|68.63|67.53|68.56|67.46|68.63|67.53|68.55|67.45|10
1652941170000|2022-05-19 06:19:30|68.55|67.45|68.53|67.43|68.55|67.45|68.53|67.43|3
1652941180000|2022-05-19 06:19:40|68.54|67.44|68.54|67.44|68.54|67.44|68.52|67.42|6
1652941190000|2022-05-19 06:19:50|68.53|67.43|68.53|67.43|68.53|67.43|68.53|67.43|1
1652941200000|2022-05-19 06:20:00|68.52|67.42|68.55|67.45|68.55|67.45|68.52|67.42|4
1652941220000|2022-05-19 06:20:20|68.56|67.46|68.57|67.47|68.57|67.47|68.56|67.46|2
1652941240000|2022-05-19 06:20:40|68.58|67.48|68.61|67.51|68.61|67.51|68.58|67.48|6
1652941250000|2022-05-19 06:20:50|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|6
1652941260000|2022-05-19 06:21:00|68.62|67.52|68.55|67.45|68.62|67.52|68.55|67.45|9
1652941270000|2022-05-19 06:21:10|68.54|67.44|68.54|67.44|68.55|67.45|68.54|67.44|7
1652941280000|2022-05-19 06:21:20|68.55|67.45|68.55|67.45|68.55|67.45|68.55|67.45|1
1652941290000|2022-05-19 06:21:30|68.54|67.44|68.53|67.43|68.54|67.44|68.53|67.43|4
1652941300000|2022-05-19 06:21:40|68.54|67.44|68.55|67.45|68.55|67.45|68.53|67.43|6
1652941310000|2022-05-19 06:21:50|68.54|67.44|68.55|67.45|68.55|67.45|68.54|67.44|2
1652941320000|2022-05-19 06:22:00|68.54|67.44|68.54|67.44|68.55|67.45|68.54|67.44|3
1652941340000|2022-05-19 06:22:20|68.55|67.45|68.55|67.45|68.55|67.45|68.54|67.44|3
1652941350000|2022-05-19 06:22:30|68.56|67.46|68.6|67.5|68.6|67.5|68.56|67.46|5
1652941360000|2022-05-19 06:22:40|68.61|67.51|68.68|67.58|68.68|67.58|68.61|67.51|10
1652941370000|2022-05-19 06:22:50|68.71|67.61|68.71|67.61|68.73|67.63|68.68|67.58|14
1652941380000|2022-05-19 06:23:00|68.72|67.62|68.73|67.63|68.73|67.63|68.71|67.61|6
1652941390000|2022-05-19 06:23:10|68.72|67.62|68.76|67.66|68.76|67.66|68.72|67.62|13
1652941400000|2022-05-19 06:23:20|68.75|67.65|68.74|67.64|68.75|67.65|68.73|67.63|11
1652941410000|2022-05-19 06:23:30|68.73|67.63|68.67|67.57|68.74|67.64|68.67|67.57|5
1652941420000|2022-05-19 06:23:40|68.66|67.56|68.66|67.56|68.67|67.57|68.65|67.55|5
1652941430000|2022-05-19 06:23:50|68.65|67.55|68.65|67.55|68.66|67.56|68.65|67.55|5
1652941440000|2022-05-19 06:24:00|68.66|67.56|68.68|67.58|68.68|67.58|68.66|67.56|5
1652941450000|2022-05-19 06:24:10|68.7|67.6|68.74|67.64|68.74|67.64|68.7|67.6|6
1652941460000|2022-05-19 06:24:20|68.73|67.63|68.73|67.63|68.73|67.63|68.73|67.63|1
1652941470000|2022-05-19 06:24:30|68.74|67.64|68.74|67.64|68.74|67.64|68.74|67.64|1
1652941480000|2022-05-19 06:24:40|68.73|67.63|68.67|67.57|68.73|67.63|68.66|67.56|7
1652941490000|2022-05-19 06:24:50|68.66|67.56|68.63|67.53|68.68|67.58|68.62|67.52|11
1652941500000|2022-05-19 06:25:00|68.64|67.54|68.68|67.58|68.68|67.58|68.64|67.54|5
1652941510000|2022-05-19 06:25:10|68.69|67.59|68.72|67.62|68.72|67.62|68.69|67.59|5
1652941520000|2022-05-19 06:25:20|68.73|67.63|68.75|67.65|68.75|67.65|68.72|67.62|7
1652941530000|2022-05-19 06:25:30|68.74|67.64|68.78|67.68|68.81|67.71|68.73|67.63|9
1652941540000|2022-05-19 06:25:40|68.77|67.67|68.82|67.72|68.82|67.72|68.77|67.67|7
1652941550000|2022-05-19 06:25:50|68.81|67.71|68.78|67.68|68.81|67.71|68.77|67.67|3
1652941560000|2022-05-19 06:26:00|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|2
1652941570000|2022-05-19 06:26:10|68.79|67.69|68.83|67.73|68.83|67.73|68.79|67.69|4
1652941580000|2022-05-19 06:26:20|68.84|67.74|68.85|67.75|68.85|67.75|68.83|67.73|4
1652941590000|2022-05-19 06:26:30|68.86|67.76|68.83|67.73|68.86|67.76|68.83|67.73|8
1652941600000|2022-05-19 06:26:40|68.82|67.72|68.81|67.71|68.82|67.72|68.79|67.69|7
1652941610000|2022-05-19 06:26:50|68.82|67.72|68.78|67.68|68.82|67.72|68.78|67.68|5
1652941620000|2022-05-19 06:27:00|68.79|67.69|68.79|67.69|68.79|67.69|68.79|67.69|1
1652941630000|2022-05-19 06:27:10|68.81|67.71|68.82|67.72|68.82|67.72|68.81|67.71|2
1652941640000|2022-05-19 06:27:20|68.81|67.71|68.82|67.72|68.82|67.72|68.79|67.69|5
1652941650000|2022-05-19 06:27:30|68.8|67.7|68.78|67.68|68.8|67.7|68.78|67.68|3
1652941660000|2022-05-19 06:27:40|68.77|67.67|68.78|67.68|68.78|67.68|68.77|67.67|2
1652941670000|2022-05-19 06:27:50|68.77|67.67|68.74|67.64|68.77|67.67|68.74|67.64|4
1652941680000|2022-05-19 06:28:00|68.75|67.65|68.7|67.6|68.75|67.65|68.69|67.59|12
1652941690000|2022-05-19 06:28:10|68.69|67.59|68.67|67.57|68.69|67.59|68.63|67.53|10
1652941700000|2022-05-19 06:28:20|68.68|67.58|68.67|67.57|68.68|67.58|68.67|67.57|2
1652941710000|2022-05-19 06:28:30|68.66|67.56|68.66|67.56|68.68|67.58|68.66|67.56|9
1652941720000|2022-05-19 06:28:40|68.67|67.57|68.68|67.58|68.68|67.58|68.66|67.56|10
1652941730000|2022-05-19 06:28:50|68.67|67.57|68.73|67.63|68.73|67.63|68.67|67.57|14
1652941740000|2022-05-19 06:29:00|68.74|67.64|68.67|67.57|68.74|67.64|68.67|67.57|6
1652941750000|2022-05-19 06:29:10|68.66|67.56|68.66|67.56|68.66|67.56|68.65|67.55|3
1652941760000|2022-05-19 06:29:20|68.65|67.55|68.66|67.56|68.68|67.58|68.65|67.55|6
1652941770000|2022-05-19 06:29:30|68.65|67.55|68.67|67.57|68.67|67.57|68.65|67.55|3
1652941790000|2022-05-19 06:29:50|68.68|67.58|68.66|67.56|68.69|67.59|68.66|67.56|5
1652941800000|2022-05-19 06:30:00|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|6
1652941810000|2022-05-19 06:30:10|68.71|67.61|68.66|67.56|68.71|67.61|68.66|67.56|7
1652941830000|2022-05-19 06:30:30|68.65|67.55|68.63|67.53|68.65|67.55|68.63|67.53|5
1652941840000|2022-05-19 06:30:40|68.58|67.48|68.56|67.46|68.58|67.48|68.56|67.46|3
1652941850000|2022-05-19 06:30:50|68.57|67.47|68.54|67.44|68.57|67.47|68.53|67.43|8
1652941860000|2022-05-19 06:31:00|68.53|67.43|68.53|67.43|68.54|67.44|68.52|67.42|5
1652941870000|2022-05-19 06:31:10|68.54|67.44|68.63|67.53|68.63|67.53|68.54|67.44|8
1652941880000|2022-05-19 06:31:20|68.64|67.54|68.65|67.55|68.66|67.56|68.64|67.54|6
1652941890000|2022-05-19 06:31:30|68.64|67.54|68.63|67.53|68.65|67.55|68.63|67.53|6
1652941900000|2022-05-19 06:31:40|68.64|67.54|68.62|67.52|68.64|67.54|68.62|67.52|3
1652941910000|2022-05-19 06:31:50|68.61|67.51|68.58|67.48|68.62|67.52|68.58|67.48|11
1652941920000|2022-05-19 06:32:00|68.57|67.47|68.56|67.46|68.57|67.47|68.56|67.46|2
1652941930000|2022-05-19 06:32:10|68.57|67.47|68.58|67.48|68.58|67.48|68.57|67.47|2
1652941940000|2022-05-19 06:32:20|68.57|67.47|68.55|67.45|68.57|67.47|68.55|67.45|5
1652941950000|2022-05-19 06:32:30|68.54|67.44|68.52|67.42|68.54|67.44|68.52|67.42|3
1652941970000|2022-05-19 06:32:50|68.55|67.45|68.57|67.47|68.58|67.48|68.54|67.44|9
1652941980000|2022-05-19 06:33:00|68.56|67.46|68.63|67.53|68.63|67.53|68.56|67.46|9
1652941990000|2022-05-19 06:33:10|68.62|67.52|68.65|67.55|68.65|67.55|68.62|67.52|4
1652942000000|2022-05-19 06:33:20|68.64|67.54|68.6|67.5|68.64|67.54|68.6|67.5|11
1652942010000|2022-05-19 06:33:30|68.61|67.51|68.62|67.52|68.62|67.52|68.6|67.5|6
1652942020000|2022-05-19 06:33:40|68.63|67.53|68.56|67.46|68.63|67.53|68.56|67.46|8
1652942030000|2022-05-19 06:33:50|68.55|67.45|68.57|67.47|68.58|67.48|68.55|67.45|5
1652942040000|2022-05-19 06:34:00|68.56|67.46|68.51|67.41|68.56|67.46|68.51|67.41|5
1652942050000|2022-05-19 06:34:10|68.52|67.42|68.51|67.41|68.52|67.42|68.46|67.36|9
1652942060000|2022-05-19 06:34:20|68.5|67.4|68.49|67.39|68.5|67.4|68.45|67.35|8
1652942080000|2022-05-19 06:34:40|68.48|67.38|68.48|67.38|68.49|67.39|68.48|67.38|3
1652942100000|2022-05-19 06:35:00|68.49|67.39|68.49|67.39|68.49|67.39|68.48|67.38|3
1652942110000|2022-05-19 06:35:10|68.48|67.38|68.48|67.38|68.49|67.39|68.48|67.38|3
1652942120000|2022-05-19 06:35:20|68.47|67.37|68.46|67.36|68.47|67.37|68.46|67.36|2
1652942130000|2022-05-19 06:35:30|68.45|67.35|68.44|67.34|68.46|67.36|68.44|67.34|8
1652942140000|2022-05-19 06:35:40|68.45|67.35|68.44|67.34|68.45|67.35|68.43|67.33|4
1652942150000|2022-05-19 06:35:50|68.43|67.33|68.43|67.33|68.43|67.33|68.43|67.33|1
1652942160000|2022-05-19 06:36:00|68.44|67.34|68.46|67.36|68.46|67.36|68.44|67.34|5
1652942170000|2022-05-19 06:36:10|68.47|67.37|68.54|67.44|68.54|67.44|68.47|67.37|7
1652942180000|2022-05-19 06:36:20|68.53|67.43|68.47|67.37|68.53|67.43|68.46|67.36|6
1652942190000|2022-05-19 06:36:30|68.48|67.38|68.51|67.41|68.52|67.42|68.48|67.38|5
1652942200000|2022-05-19 06:36:40|68.5|67.4|68.47|67.37|68.51|67.41|68.47|67.37|5
1652942220000|2022-05-19 06:37:00|68.48|67.38|68.47|67.37|68.48|67.38|68.47|67.37|6
1652942230000|2022-05-19 06:37:10|68.46|67.36|68.44|67.34|68.46|67.36|68.44|67.34|5
1652942240000|2022-05-19 06:37:20|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|2
1652942250000|2022-05-19 06:37:30|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|2
1652942260000|2022-05-19 06:37:40|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|2
1652942270000|2022-05-19 06:37:50|68.43|67.33|68.42|67.32|68.44|67.34|68.38|67.28|11
1652942280000|2022-05-19 06:38:00|68.43|67.33|68.42|67.32|68.43|67.33|68.41|67.31|4
1652942290000|2022-05-19 06:38:10|68.41|67.31|68.4|67.3|68.41|67.31|68.39|67.29|8
1652942300000|2022-05-19 06:38:20|68.39|67.29|68.4|67.3|68.4|67.3|68.39|67.29|4
1652942310000|2022-05-19 06:38:30|68.41|67.31|68.43|67.33|68.44|67.34|68.41|67.31|5
1652942320000|2022-05-19 06:38:40|68.42|67.32|68.39|67.29|68.42|67.32|68.39|67.29|11
1652942340000|2022-05-19 06:39:00|68.38|67.28|68.37|67.27|68.38|67.28|68.37|67.27|2
1652942350000|2022-05-19 06:39:10|68.36|67.26|68.36|67.26|68.36|67.26|68.35|67.25|3
1652942370000|2022-05-19 06:39:30|68.37|67.27|68.36|67.26|68.38|67.28|68.36|67.26|6
1652942380000|2022-05-19 06:39:40|68.37|67.27|68.33|67.23|68.37|67.27|68.33|67.23|7
1652942390000|2022-05-19 06:39:50|68.34|67.24|68.34|67.24|68.34|67.24|68.33|67.23|9
1652942400000|2022-05-19 06:40:00|68.35|67.25|68.35|67.25|68.36|67.26|68.34|67.24|5
1652942410000|2022-05-19 06:40:10|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|6
1652942420000|2022-05-19 06:40:20|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652942430000|2022-05-19 06:40:30|68.34|67.24|68.34|67.24|68.35|67.25|68.34|67.24|3
1652942440000|2022-05-19 06:40:40|68.35|67.25|68.35|67.25|68.35|67.25|68.35|67.25|1
1652942460000|2022-05-19 06:41:00|68.36|67.26|68.37|67.27|68.37|67.27|68.36|67.26|4
1652942490000|2022-05-19 06:41:30|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|2
1652942500000|2022-05-19 06:41:40|68.34|67.24|68.35|67.25|68.36|67.26|68.34|67.24|6
1652942510000|2022-05-19 06:41:50|68.36|67.26|68.35|67.25|68.36|67.26|68.35|67.25|2
1652942520000|2022-05-19 06:42:00|68.36|67.26|68.36|67.26|68.36|67.26|68.36|67.26|1
1652942530000|2022-05-19 06:42:10|68.33|67.23|68.34|67.24|68.34|67.24|68.33|67.23|2
1652942540000|2022-05-19 06:42:20|68.35|67.25|68.34|67.24|68.35|67.25|68.34|67.24|2
1652942570000|2022-05-19 06:42:50|68.35|67.25|68.34|67.24|68.35|67.25|68.33|67.23|4
1652942580000|2022-05-19 06:43:00|68.33|67.23|68.27|67.17|68.34|67.24|68.27|67.17|7
1652942590000|2022-05-19 06:43:10|68.26|67.16|68.23|67.13|68.26|67.16|68.22|67.12|13
1652942600000|2022-05-19 06:43:20|68.22|67.12|68.28|67.18|68.28|67.18|68.22|67.12|6
1652942610000|2022-05-19 06:43:30|68.27|67.17|68.24|67.14|68.27|67.17|68.24|67.14|4
1652942620000|2022-05-19 06:43:40|68.25|67.15|68.23|67.13|68.25|67.15|68.23|67.13|3
1652942630000|2022-05-19 06:43:50|68.22|67.12|68.22|67.12|68.22|67.12|68.21|67.11|5
1652942640000|2022-05-19 06:44:00|68.21|67.11|68.21|67.11|68.21|67.11|68.18|67.08|8
1652942650000|2022-05-19 06:44:10|68.2|67.1|68.18|67.08|68.2|67.1|68.18|67.08|3
1652942660000|2022-05-19 06:44:20|68.19|67.09|68.19|67.09|68.19|67.09|68.18|67.08|3
1652942670000|2022-05-19 06:44:30|68.2|67.1|68.22|67.12|68.22|67.12|68.2|67.1|7
1652942680000|2022-05-19 06:44:40|68.21|67.11|68.21|67.11|68.22|67.12|68.19|67.09|7
1652942690000|2022-05-19 06:44:50|68.22|67.12|68.25|67.15|68.26|67.16|68.22|67.12|9
1652942700000|2022-05-19 06:45:00|68.27|67.17|68.3|67.2|68.3|67.2|68.27|67.17|4
1652942710000|2022-05-19 06:45:10|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652942720000|2022-05-19 06:45:20|68.24|67.14|68.24|67.14|68.24|67.14|68.24|67.14|1
1652942730000|2022-05-19 06:45:30|68.23|67.13|68.23|67.13|68.24|67.14|68.23|67.13|3
1652942740000|2022-05-19 06:45:40|68.22|67.12|68.23|67.13|68.23|67.13|68.22|67.12|2
1652942750000|2022-05-19 06:45:50|68.24|67.14|68.25|67.15|68.25|67.15|68.23|67.13|4
1652942760000|2022-05-19 06:46:00|68.26|67.16|68.29|67.19|68.29|67.19|68.26|67.16|3
1652942770000|2022-05-19 06:46:10|68.3|67.2|68.31|67.21|68.31|67.21|68.29|67.19|5
1652942780000|2022-05-19 06:46:20|68.32|67.22|68.35|67.25|68.35|67.25|68.32|67.22|3
1652942790000|2022-05-19 06:46:30|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652942800000|2022-05-19 06:46:40|68.36|67.26|68.39|67.29|68.39|67.29|68.36|67.26|3
1652942820000|2022-05-19 06:47:00|68.36|67.26|68.35|67.25|68.36|67.26|68.34|67.24|4
1652942830000|2022-05-19 06:47:10|68.36|67.26|68.36|67.26|68.37|67.27|68.35|67.25|11
1652942840000|2022-05-19 06:47:20|68.4|67.3|68.39|67.29|68.41|67.31|68.39|67.29|6
1652942850000|2022-05-19 06:47:30|68.4|67.3|68.4|67.3|68.4|67.3|68.4|67.3|1
1652942860000|2022-05-19 06:47:40|68.41|67.31|68.43|67.33|68.43|67.33|68.41|67.31|3
1652942870000|2022-05-19 06:47:50|68.44|67.34|68.57|67.47|68.57|67.47|68.43|67.33|8
1652942880000|2022-05-19 06:48:00|68.55|67.45|68.59|67.49|68.59|67.49|68.53|67.43|11
1652942890000|2022-05-19 06:48:10|68.61|67.51|68.63|67.53|68.65|67.55|68.61|67.51|7
1652942900000|2022-05-19 06:48:20|68.64|67.54|68.65|67.55|68.65|67.55|68.64|67.54|2
1652942920000|2022-05-19 06:48:40|68.64|67.54|68.51|67.41|68.64|67.54|68.51|67.41|7
1652942930000|2022-05-19 06:48:50|68.52|67.42|68.55|67.45|68.56|67.46|68.52|67.42|8
1652942940000|2022-05-19 06:49:00|68.56|67.46|68.61|67.51|68.61|67.51|68.56|67.46|6
1652942950000|2022-05-19 06:49:10|68.62|67.52|68.62|67.52|68.63|67.53|68.62|67.52|5
1652942960000|2022-05-19 06:49:20|68.61|67.51|68.57|67.47|68.61|67.51|68.57|67.47|6
1652942970000|2022-05-19 06:49:30|68.56|67.46|68.56|67.46|68.56|67.46|68.56|67.46|1
1652942980000|2022-05-19 06:49:40|68.57|67.47|68.64|67.54|68.64|67.54|68.57|67.47|5
1652942990000|2022-05-19 06:49:50|68.63|67.53|68.69|67.59|68.69|67.59|68.63|67.53|5
1652943000000|2022-05-19 06:50:00|68.68|67.58|68.69|67.59|68.69|67.59|68.68|67.58|8
1652943010000|2022-05-19 06:50:10|68.68|67.58|68.64|67.54|68.69|67.59|68.63|67.53|8
1652943020000|2022-05-19 06:50:20|68.65|67.55|68.6|67.5|68.65|67.55|68.6|67.5|5
1652943030000|2022-05-19 06:50:30|68.61|67.51|68.6|67.5|68.61|67.51|68.6|67.5|2
1652943040000|2022-05-19 06:50:40|68.59|67.49|68.6|67.5|68.6|67.5|68.59|67.49|2
1652943050000|2022-05-19 06:50:50|68.61|67.51|68.63|67.53|68.63|67.53|68.61|67.51|3
1652943070000|2022-05-19 06:51:10|68.62|67.52|68.61|67.51|68.62|67.52|68.61|67.51|2
1652943080000|2022-05-19 06:51:20|68.62|67.52|68.69|67.59|68.7|67.6|68.62|67.52|9
1652943090000|2022-05-19 06:51:30|68.7|67.6|68.77|67.67|68.78|67.68|68.7|67.6|6
1652943100000|2022-05-19 06:51:40|68.78|67.68|68.73|67.63|68.78|67.68|68.73|67.63|7
1652943110000|2022-05-19 06:51:50|68.69|67.59|68.72|67.62|68.72|67.62|68.66|67.56|8
1652943120000|2022-05-19 06:52:00|68.73|67.63|68.72|67.62|68.73|67.63|68.71|67.61|6
1652943130000|2022-05-19 06:52:10|68.73|67.63|68.75|67.65|68.75|67.65|68.73|67.63|5
1652943140000|2022-05-19 06:52:20|68.73|67.63|68.69|67.59|68.73|67.63|68.69|67.59|6
1652943150000|2022-05-19 06:52:30|68.7|67.6|68.73|67.63|68.73|67.63|68.7|67.6|3
1652943160000|2022-05-19 06:52:40|68.72|67.62|68.67|67.57|68.72|67.62|68.66|67.56|8
1652943170000|2022-05-19 06:52:50|68.68|67.58|68.68|67.58|68.68|67.58|68.67|67.57|5
1652943190000|2022-05-19 06:53:10|68.67|67.57|68.71|67.61|68.72|67.62|68.67|67.57|7
1652943200000|2022-05-19 06:53:20|68.72|67.62|68.71|67.61|68.73|67.63|68.71|67.61|8
1652943210000|2022-05-19 06:53:30|68.72|67.62|68.7|67.6|68.72|67.62|68.7|67.6|11
1652943220000|2022-05-19 06:53:40|68.69|67.59|68.7|67.6|68.7|67.6|68.69|67.59|2
1652943230000|2022-05-19 06:53:50|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|6
1652943240000|2022-05-19 06:54:00|68.73|67.63|68.76|67.66|68.76|67.66|68.73|67.63|2
1652943250000|2022-05-19 06:54:10|68.77|67.67|68.76|67.66|68.78|67.68|68.73|67.63|10
1652943260000|2022-05-19 06:54:20|68.77|67.67|68.76|67.66|68.77|67.67|68.76|67.66|2
1652943270000|2022-05-19 06:54:30|68.77|67.67|68.78|67.68|68.78|67.68|68.76|67.66|6
1652943280000|2022-05-19 06:54:40|68.79|67.69|68.84|67.74|68.89|67.79|68.79|67.69|13
1652943290000|2022-05-19 06:54:50|68.85|67.75|68.76|67.66|68.86|67.76|68.76|67.66|16
1652943300000|2022-05-19 06:55:00|68.75|67.65|68.75|67.65|68.76|67.66|68.74|67.64|7
1652943310000|2022-05-19 06:55:10|68.76|67.66|68.75|67.65|68.8|67.7|68.75|67.65|9
1652943320000|2022-05-19 06:55:20|68.73|67.63|68.71|67.61|68.73|67.63|68.7|67.6|10
1652943330000|2022-05-19 06:55:30|68.7|67.6|68.72|67.62|68.72|67.62|68.69|67.59|5
1652943340000|2022-05-19 06:55:40|68.71|67.61|68.72|67.62|68.72|67.62|68.71|67.61|4
1652943350000|2022-05-19 06:55:50|68.73|67.63|68.76|67.66|68.76|67.66|68.73|67.63|6
1652943360000|2022-05-19 06:56:00|68.75|67.65|68.89|67.79|68.9|67.8|68.75|67.65|16
1652943370000|2022-05-19 06:56:10|68.9|67.8|68.96|67.86|68.98|67.88|68.9|67.8|16
1652943380000|2022-05-19 06:56:20|68.97|67.87|69.29|68.19|69.31|68.21|68.97|67.87|24
1652943390000|2022-05-19 06:56:30|69.27|68.17|69.24|68.14|69.27|68.17|69.18|68.08|18
1652943400000|2022-05-19 06:56:40|69.25|68.15|69.26|68.16|69.28|68.18|69.23|68.13|21
1652943410000|2022-05-19 06:56:50|69.29|68.19|69.26|68.16|69.33|68.23|69.23|68.13|19
1652943420000|2022-05-19 06:57:00|69.27|68.17|69.35|68.25|69.35|68.25|69.23|68.13|11
1652943430000|2022-05-19 06:57:10|69.34|68.24|69.25|68.15|69.34|68.24|69.25|68.15|12
1652943440000|2022-05-19 06:57:20|69.23|68.13|69.32|68.22|69.32|68.22|69.18|68.08|14
1652943450000|2022-05-19 06:57:30|69.29|68.19|69.28|68.18|69.32|68.22|69.28|68.18|10
1652943460000|2022-05-19 06:57:40|69.22|68.12|69.18|68.08|69.23|68.13|69.13|68.03|14
1652943470000|2022-05-19 06:57:50|69.19|68.09|69.2|68.1|69.22|68.12|69.18|68.08|15
1652943480000|2022-05-19 06:58:00|69.19|68.09|69.25|68.15|69.25|68.15|69.19|68.09|7
1652943490000|2022-05-19 06:58:10|69.24|68.14|69.27|68.17|69.29|68.19|69.24|68.14|7
1652943500000|2022-05-19 06:58:20|69.28|68.18|69.27|68.17|69.3|68.2|69.27|68.17|5
1652943510000|2022-05-19 06:58:30|69.26|68.16|69.18|68.08|69.26|68.16|69.18|68.08|9
1652943520000|2022-05-19 06:58:40|69.15|68.05|69.12|68.02|69.16|68.06|69.12|68.02|7
1652943530000|2022-05-19 06:58:50|69.11|68.01|69.17|68.07|69.17|68.07|69.09|67.99|11
1652943540000|2022-05-19 06:59:00|69.16|68.06|69.14|68.04|69.16|68.06|69.14|68.04|4
1652943550000|2022-05-19 06:59:10|69.15|68.05|69.15|68.05|69.16|68.06|69.14|68.04|7
1652943570000|2022-05-19 06:59:30|69.16|68.06|69.14|68.04|69.16|68.06|69.14|68.04|5
1652943580000|2022-05-19 06:59:40|69.13|68.03|69.12|68.02|69.13|68.03|69.12|68.02|2
1652943590000|2022-05-19 06:59:50|69.11|68.01|69.11|68.01|69.11|68.01|69.11|68.01|1
1652943600000|2022-05-19 07:00:00|69.13|68.03|69.09|67.99|69.14|68.04|69.09|67.99|9
1652943610000|2022-05-19 07:00:10|69.1|68|69.12|68.02|69.13|68.03|69.09|67.99|10
1652943620000|2022-05-19 07:00:20|69.13|68.03|69.12|68.02|69.13|68.03|69.11|68.01|6
1652943630000|2022-05-19 07:00:30|69.11|68.01|69.06|67.96|69.11|68.01|69.06|67.96|5
1652943640000|2022-05-19 07:00:40|69.07|67.97|69.08|67.98|69.08|67.98|69.06|67.96|8
1652943650000|2022-05-19 07:00:50|69.09|67.99|69.1|68|69.11|68.01|69.09|67.99|3
1652943660000|2022-05-19 07:01:00|69.11|68.01|69.12|68.02|69.12|68.02|69.11|68.01|6
1652943670000|2022-05-19 07:01:10|69.13|68.03|69.13|68.03|69.15|68.05|69.13|68.03|7
1652943680000|2022-05-19 07:01:20|69.12|68.02|69.13|68.03|69.13|68.03|69.11|68.01|12
1652943690000|2022-05-19 07:01:30|69.14|68.04|69.13|68.03|69.15|68.05|69.12|68.02|7
1652943700000|2022-05-19 07:01:40|69.12|68.02|69.08|67.98|69.12|68.02|69.07|67.97|9
1652943710000|2022-05-19 07:01:50|69.07|67.97|69.09|67.99|69.09|67.99|69.07|67.97|3
1652943720000|2022-05-19 07:02:00|69.1|68|69.09|67.99|69.13|68.03|69.09|67.99|9
1652943730000|2022-05-19 07:02:10|69.07|67.97|69.09|67.99|69.1|68|69.07|67.97|9
1652943740000|2022-05-19 07:02:20|69.1|68|69.12|68.02|69.15|68.05|69.1|68|11
1652943750000|2022-05-19 07:02:30|69.13|68.03|69.13|68.03|69.13|68.03|69.12|68.02|3
1652943760000|2022-05-19 07:02:40|69.14|68.04|69.14|68.04|69.14|68.04|69.14|68.04|1
1652943770000|2022-05-19 07:02:50|69.13|68.03|69.13|68.03|69.14|68.04|69.13|68.03|3
1652943780000|2022-05-19 07:03:00|69.12|68.02|69.1|68|69.12|68.02|69.1|68|5
1652943790000|2022-05-19 07:03:10|69.09|67.99|69.06|67.96|69.09|67.99|69.06|67.96|6
1652943800000|2022-05-19 07:03:20|69.05|67.95|69.04|67.94|69.05|67.95|69.03|67.93|8
1652943810000|2022-05-19 07:03:30|69.05|67.95|69.07|67.97|69.09|67.99|69.04|67.94|10
1652943820000|2022-05-19 07:03:40|69.06|67.96|69.06|67.96|69.07|67.97|69.06|67.96|7
1652943830000|2022-05-19 07:03:50|69.05|67.95|69.06|67.96|69.08|67.98|69.05|67.95|10
1652943840000|2022-05-19 07:04:00|69.07|67.97|69.1|68|69.1|68|69.07|67.97|5
1652943850000|2022-05-19 07:04:10|69.09|67.99|69.08|67.98|69.1|68|69.08|67.98|4
1652943860000|2022-05-19 07:04:20|69.07|67.97|69.07|67.97|69.07|67.97|69.06|67.96|3
1652943870000|2022-05-19 07:04:30|69.06|67.96|69.06|67.96|69.06|67.96|69.05|67.95|3
1652943880000|2022-05-19 07:04:40|69.07|67.97|69.08|67.98|69.1|68|69.07|67.97|8
1652943890000|2022-05-19 07:04:50|69.09|67.99|69.09|67.99|69.09|67.99|69.09|67.99|1
1652943900000|2022-05-19 07:05:00|69.1|68|69.1|68|69.13|68.03|69.09|67.99|8
1652943910000|2022-05-19 07:05:10|69.11|68.01|69.13|68.03|69.13|68.03|69.11|68.01|7
1652943920000|2022-05-19 07:05:20|69.15|68.05|69.19|68.09|69.19|68.09|69.15|68.05|4
1652943930000|2022-05-19 07:05:30|69.17|68.07|69.14|68.04|69.17|68.07|69.14|68.04|3
1652943940000|2022-05-19 07:05:40|69.13|68.03|69.15|68.05|69.15|68.05|69.13|68.03|3
1652943950000|2022-05-19 07:05:50|69.16|68.06|69.21|68.11|69.22|68.12|69.16|68.06|9
1652943960000|2022-05-19 07:06:00|69.22|68.12|69.25|68.15|69.25|68.15|69.21|68.11|6
1652943970000|2022-05-19 07:06:10|69.24|68.14|69.25|68.15|69.3|68.2|69.24|68.14|11
1652943980000|2022-05-19 07:06:20|69.24|68.14|69.24|68.14|69.24|68.14|69.24|68.14|1
1652943990000|2022-05-19 07:06:30|69.25|68.15|69.22|68.12|69.25|68.15|69.22|68.12|3
1652944000000|2022-05-19 07:06:40|69.21|68.11|69.22|68.12|69.22|68.12|69.21|68.11|2
1652944010000|2022-05-19 07:06:50|69.23|68.13|69.22|68.12|69.24|68.14|69.22|68.12|4
1652944020000|2022-05-19 07:07:00|69.21|68.11|69.15|68.05|69.21|68.11|69.15|68.05|5
1652944030000|2022-05-19 07:07:10|69.17|68.07|69.15|68.05|69.17|68.07|69.15|68.05|7
1652944040000|2022-05-19 07:07:20|69.16|68.06|69.19|68.09|69.19|68.09|69.16|68.06|3
1652944050000|2022-05-19 07:07:30|69.2|68.1|69.15|68.05|69.2|68.1|69.15|68.05|6
1652944060000|2022-05-19 07:07:40|69.16|68.06|69.2|68.1|69.2|68.1|69.16|68.06|7
1652944070000|2022-05-19 07:07:50|69.19|68.09|69.19|68.09|69.21|68.11|69.18|68.08|6
1652944080000|2022-05-19 07:08:00|69.18|68.08|69.2|68.1|69.2|68.1|69.18|68.08|3
1652944090000|2022-05-19 07:08:10|69.19|68.09|69.18|68.08|69.2|68.1|69.15|68.05|11
1652944100000|2022-05-19 07:08:20|69.16|68.06|69.17|68.07|69.17|68.07|69.16|68.06|2
1652944110000|2022-05-19 07:08:30|69.18|68.08|69.17|68.07|69.18|68.08|69.17|68.07|2
1652944120000|2022-05-19 07:08:40|69.19|68.09|69.22|68.12|69.22|68.12|69.19|68.09|8
1652944130000|2022-05-19 07:08:50|69.21|68.11|69.21|68.11|69.21|68.11|69.19|68.09|9
1652944140000|2022-05-19 07:09:00|69.2|68.1|69.19|68.09|69.2|68.1|69.19|68.09|2
1652944150000|2022-05-19 07:09:10|69.18|68.08|69.17|68.07|69.18|68.08|69.17|68.07|2
1652944160000|2022-05-19 07:09:20|69.18|68.08|69.2|68.1|69.2|68.1|69.18|68.08|2
1652944170000|2022-05-19 07:09:30|69.19|68.09|69.17|68.07|69.19|68.09|69.16|68.06|9
1652944180000|2022-05-19 07:09:40|69.18|68.08|69.18|68.08|69.18|68.08|69.18|68.08|1
1652944190000|2022-05-19 07:09:50|69.19|68.09|69.2|68.1|69.2|68.1|69.19|68.09|2
1652944200000|2022-05-19 07:10:00|69.19|68.09|69.17|68.07|69.19|68.09|69.16|68.06|5
1652944220000|2022-05-19 07:10:20|69.16|68.06|69.16|68.06|69.16|68.06|69.16|68.06|1
1652944230000|2022-05-19 07:10:30|69.17|68.07|69.15|68.05|69.17|68.07|69.15|68.05|3
1652944240000|2022-05-19 07:10:40|69.16|68.06|69.16|68.06|69.16|68.06|69.16|68.06|1
1652944250000|2022-05-19 07:10:50|69.15|68.05|69.06|67.96|69.15|68.05|69.06|67.96|4
1652944260000|2022-05-19 07:11:00|69.07|67.97|69.11|68.01|69.11|68.01|69.06|67.96|6
1652944270000|2022-05-19 07:11:10|69.13|68.03|69.13|68.03|69.13|68.03|69.11|68.01|11
1652944280000|2022-05-19 07:11:20|69.14|68.04|69.15|68.05|69.15|68.05|69.13|68.03|12
1652944290000|2022-05-19 07:11:30|69.14|68.04|69.09|67.99|69.14|68.04|69.09|67.99|7
1652944300000|2022-05-19 07:11:40|69.1|68|69.09|67.99|69.1|68|69.09|67.99|6
1652944310000|2022-05-19 07:11:50|69.1|68|69.09|67.99|69.1|68|69.08|67.98|4
1652944320000|2022-05-19 07:12:00|69.08|67.98|69.06|67.96|69.08|67.98|69.02|67.92|17
1652944330000|2022-05-19 07:12:10|69.05|67.95|69.06|67.96|69.09|67.99|69.05|67.95|11
1652944340000|2022-05-19 07:12:20|69.04|67.94|69.06|67.96|69.08|67.98|69.04|67.94|12
1652944350000|2022-05-19 07:12:30|69.01|67.91|68.98|67.88|69.01|67.91|68.98|67.88|4
1652944360000|2022-05-19 07:12:40|68.97|67.87|68.99|67.89|69|67.9|68.96|67.86|6
1652944370000|2022-05-19 07:12:50|68.98|67.88|68.99|67.89|68.99|67.89|68.98|67.88|2
1652944380000|2022-05-19 07:13:00|69|67.9|68.92|67.82|69.01|67.91|68.92|67.82|12
1652944390000|2022-05-19 07:13:10|68.93|67.83|68.94|67.84|68.94|67.84|68.92|67.82|4
1652944400000|2022-05-19 07:13:20|68.95|67.85|68.99|67.89|68.99|67.89|68.95|67.85|4
1652944410000|2022-05-19 07:13:30|68.98|67.88|68.94|67.84|68.98|67.88|68.92|67.82|9
1652944420000|2022-05-19 07:13:40|68.93|67.83|68.92|67.82|68.93|67.83|68.92|67.82|2
1652944430000|2022-05-19 07:13:50|68.93|67.83|68.91|67.81|68.93|67.83|68.9|67.8|7
1652944440000|2022-05-19 07:14:00|68.9|67.8|68.87|67.77|68.9|67.8|68.87|67.77|9
1652944450000|2022-05-19 07:14:10|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|6
1652944460000|2022-05-19 07:14:20|68.88|67.78|68.87|67.77|68.88|67.78|68.86|67.76|4
1652944470000|2022-05-19 07:14:30|68.86|67.76|68.88|67.78|68.88|67.78|68.83|67.73|7
1652944480000|2022-05-19 07:14:40|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|4
1652944490000|2022-05-19 07:14:50|68.89|67.79|68.85|67.75|68.89|67.79|68.85|67.75|5
1652944500000|2022-05-19 07:15:00|68.86|67.76|68.83|67.73|68.86|67.76|68.82|67.72|11
1652944510000|2022-05-19 07:15:10|68.82|67.72|68.89|67.79|68.89|67.79|68.82|67.72|8
1652944520000|2022-05-19 07:15:20|68.9|67.8|68.95|67.85|68.96|67.86|68.9|67.8|10
1652944530000|2022-05-19 07:15:30|68.94|67.84|68.83|67.73|68.94|67.84|68.82|67.72|12
1652944540000|2022-05-19 07:15:40|68.84|67.74|68.9|67.8|68.9|67.8|68.84|67.74|7
1652944550000|2022-05-19 07:15:50|68.89|67.79|68.9|67.8|68.9|67.8|68.88|67.78|4
1652944560000|2022-05-19 07:16:00|68.91|67.81|68.92|67.82|68.92|67.82|68.91|67.81|2
1652944570000|2022-05-19 07:16:10|68.91|67.81|68.92|67.82|68.92|67.82|68.91|67.81|2
1652944580000|2022-05-19 07:16:20|68.93|67.83|68.98|67.88|68.98|67.88|68.93|67.83|5
1652944590000|2022-05-19 07:16:30|68.99|67.89|68.99|67.89|68.99|67.89|68.99|67.89|1
1652944600000|2022-05-19 07:16:40|68.98|67.88|68.93|67.83|68.99|67.89|68.92|67.82|8
1652944610000|2022-05-19 07:16:50|68.92|67.82|68.9|67.8|68.92|67.82|68.9|67.8|3
1652944620000|2022-05-19 07:17:00|68.91|67.81|68.91|67.81|68.91|67.81|68.91|67.81|1
1652944630000|2022-05-19 07:17:10|68.9|67.8|68.9|67.8|68.9|67.8|68.9|67.8|1
1652944640000|2022-05-19 07:17:20|68.89|67.79|68.9|67.8|68.9|67.8|68.89|67.79|4
1652944650000|2022-05-19 07:17:30|68.89|67.79|68.89|67.79|68.9|67.8|68.89|67.79|3
1652944660000|2022-05-19 07:17:40|68.9|67.8|68.89|67.79|68.9|67.8|68.89|67.79|6
1652944670000|2022-05-19 07:17:50|68.9|67.8|68.89|67.79|68.9|67.8|68.89|67.79|2
1652944680000|2022-05-19 07:18:00|68.88|67.78|68.87|67.77|68.89|67.79|68.86|67.76|8
1652944690000|2022-05-19 07:18:10|68.86|67.76|68.85|67.75|68.87|67.77|68.85|67.75|6
1652944700000|2022-05-19 07:18:20|68.86|67.76|68.85|67.75|68.86|67.76|68.85|67.75|2
1652944710000|2022-05-19 07:18:30|68.84|67.74|68.82|67.72|68.85|67.75|68.8|67.7|7
1652944720000|2022-05-19 07:18:40|68.83|67.73|68.88|67.78|68.89|67.79|68.83|67.73|5
1652944730000|2022-05-19 07:18:50|68.89|67.79|68.88|67.78|68.89|67.79|68.88|67.78|2
1652944740000|2022-05-19 07:19:00|68.87|67.77|68.87|67.77|68.89|67.79|68.84|67.74|12
1652944750000|2022-05-19 07:19:10|68.88|67.78|68.8|67.7|68.88|67.78|68.8|67.7|9
1652944760000|2022-05-19 07:19:20|68.82|67.72|68.84|67.74|68.84|67.74|68.81|67.71|11
1652944770000|2022-05-19 07:19:30|68.85|67.75|68.89|67.79|68.9|67.8|68.85|67.75|10
1652944780000|2022-05-19 07:19:40|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|2
1652944790000|2022-05-19 07:19:50|68.88|67.78|68.87|67.77|68.88|67.78|68.87|67.77|2
1652944800000|2022-05-19 07:20:00|68.86|67.76|68.83|67.73|68.86|67.76|68.83|67.73|7
1652944810000|2022-05-19 07:20:10|68.82|67.72|68.83|67.73|68.83|67.73|68.82|67.72|2
1652944820000|2022-05-19 07:20:20|68.84|67.74|68.83|67.73|68.84|67.74|68.83|67.73|2
1652944830000|2022-05-19 07:20:30|68.82|67.72|68.78|67.68|68.83|67.73|68.77|67.67|6
1652944840000|2022-05-19 07:20:40|68.77|67.67|68.78|67.68|68.8|67.7|68.75|67.65|9
1652944850000|2022-05-19 07:20:50|68.77|67.67|68.79|67.69|68.79|67.69|68.73|67.63|10
1652944860000|2022-05-19 07:21:00|68.8|67.7|68.8|67.7|68.81|67.71|68.8|67.7|3
1652944870000|2022-05-19 07:21:10|68.79|67.69|68.77|67.67|68.81|67.71|68.77|67.67|9
1652944880000|2022-05-19 07:21:20|68.74|67.64|68.8|67.7|68.8|67.7|68.74|67.64|8
1652944890000|2022-05-19 07:21:30|68.79|67.69|68.8|67.7|68.8|67.7|68.79|67.69|2
1652944900000|2022-05-19 07:21:40|68.79|67.69|68.75|67.65|68.79|67.69|68.73|67.63|6
1652944910000|2022-05-19 07:21:50|68.73|67.63|68.75|67.65|68.75|67.65|68.72|67.62|4
1652944920000|2022-05-19 07:22:00|68.74|67.64|68.72|67.62|68.75|67.65|68.69|67.59|15
1652944930000|2022-05-19 07:22:10|68.73|67.63|68.75|67.65|68.75|67.65|68.72|67.62|5
1652944940000|2022-05-19 07:22:20|68.76|67.66|68.71|67.61|68.77|67.67|68.71|67.61|11
1652944950000|2022-05-19 07:22:30|68.72|67.62|68.71|67.61|68.73|67.63|68.7|67.6|7
1652944960000|2022-05-19 07:22:40|68.7|67.6|68.69|67.59|68.7|67.6|68.67|67.57|11
1652944970000|2022-05-19 07:22:50|68.7|67.6|68.71|67.61|68.71|67.61|68.7|67.6|2
1652944980000|2022-05-19 07:23:00|68.67|67.57|68.68|67.58|68.68|67.58|68.67|67.57|4
1652944990000|2022-05-19 07:23:10|68.69|67.59|68.69|67.59|68.7|67.6|68.68|67.58|5
1652945000000|2022-05-19 07:23:20|68.67|67.57|68.64|67.54|68.67|67.57|68.63|67.53|7
1652945010000|2022-05-19 07:23:30|68.63|67.53|68.59|67.49|68.64|67.54|68.58|67.48|10
1652945020000|2022-05-19 07:23:40|68.6|67.5|68.62|67.52|68.63|67.53|68.6|67.5|7
1652945030000|2022-05-19 07:23:50|68.61|67.51|68.56|67.46|68.62|67.52|68.56|67.46|11
1652945040000|2022-05-19 07:24:00|68.52|67.42|68.49|67.39|68.52|67.42|68.49|67.39|7
1652945050000|2022-05-19 07:24:10|68.48|67.38|68.53|67.43|68.53|67.43|68.48|67.38|6
1652945060000|2022-05-19 07:24:20|68.54|67.44|68.52|67.42|68.56|67.46|68.52|67.42|8
1652945070000|2022-05-19 07:24:30|68.53|67.43|68.53|67.43|68.55|67.45|68.53|67.43|5
1652945080000|2022-05-19 07:24:40|68.54|67.44|68.53|67.43|68.54|67.44|68.53|67.43|2
1652945090000|2022-05-19 07:24:50|68.54|67.44|68.54|67.44|68.55|67.45|68.53|67.43|5
1652945100000|2022-05-19 07:25:00|68.53|67.43|68.5|67.4|68.54|67.44|68.5|67.4|8
1652945110000|2022-05-19 07:25:10|68.51|67.41|68.48|67.38|68.51|67.41|68.48|67.38|7
1652945120000|2022-05-19 07:25:20|68.49|67.39|68.49|67.39|68.5|67.4|68.49|67.39|5
1652945130000|2022-05-19 07:25:30|68.5|67.4|68.48|67.38|68.5|67.4|68.48|67.38|3
1652945140000|2022-05-19 07:25:40|68.47|67.37|68.5|67.4|68.5|67.4|68.47|67.37|8
1652945150000|2022-05-19 07:25:50|68.49|67.39|68.5|67.4|68.5|67.4|68.49|67.39|2
1652945160000|2022-05-19 07:26:00|68.49|67.39|68.5|67.4|68.5|67.4|68.48|67.38|4
1652945170000|2022-05-19 07:26:10|68.51|67.41|68.5|67.4|68.51|67.41|68.5|67.4|2
1652945180000|2022-05-19 07:26:20|68.52|67.42|68.47|67.37|68.52|67.42|68.46|67.36|8
1652945190000|2022-05-19 07:26:30|68.44|67.34|68.44|67.34|68.46|67.36|68.44|67.34|5
1652945200000|2022-05-19 07:26:40|68.43|67.33|68.44|67.34|68.44|67.34|68.43|67.33|2
1652945210000|2022-05-19 07:26:50|68.43|67.33|68.43|67.33|68.43|67.33|68.41|67.31|7
1652945220000|2022-05-19 07:27:00|68.44|67.34|68.45|67.35|68.5|67.4|68.44|67.34|7
1652945230000|2022-05-19 07:27:10|68.46|67.36|68.46|67.36|68.46|67.36|68.45|67.35|3
1652945240000|2022-05-19 07:27:20|68.47|67.37|68.46|67.36|68.47|67.37|68.45|67.35|6
1652945250000|2022-05-19 07:27:30|68.47|67.37|68.49|67.39|68.49|67.39|68.46|67.36|5
1652945260000|2022-05-19 07:27:40|68.48|67.38|68.4|67.3|68.49|67.39|68.37|67.27|12
1652945270000|2022-05-19 07:27:50|68.39|67.29|68.33|67.23|68.39|67.29|68.33|67.23|5
1652945280000|2022-05-19 07:28:00|68.34|67.24|68.33|67.23|68.35|67.25|68.32|67.22|7
1652945290000|2022-05-19 07:28:10|68.34|67.24|68.35|67.25|68.35|67.25|68.34|67.24|2
1652945300000|2022-05-19 07:28:20|68.36|67.26|68.35|67.25|68.37|67.27|68.34|67.24|9
1652945310000|2022-05-19 07:28:30|68.34|67.24|68.28|67.18|68.35|67.25|68.28|67.18|10
1652945320000|2022-05-19 07:28:40|68.29|67.19|68.29|67.19|68.29|67.19|68.28|67.18|3
1652945330000|2022-05-19 07:28:50|68.26|67.16|68.27|67.17|68.28|67.18|68.26|67.16|7
1652945340000|2022-05-19 07:29:00|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|3
1652945350000|2022-05-19 07:29:10|68.27|67.17|68.26|67.16|68.27|67.17|68.26|67.16|6
1652945360000|2022-05-19 07:29:20|68.27|67.17|68.3|67.2|68.3|67.2|68.26|67.16|5
1652945370000|2022-05-19 07:29:30|68.31|67.21|68.33|67.23|68.33|67.23|68.31|67.21|5
1652945380000|2022-05-19 07:29:40|68.31|67.21|68.3|67.2|68.31|67.21|68.3|67.2|4
1652945390000|2022-05-19 07:29:50|68.27|67.17|68.28|67.18|68.28|67.18|68.27|67.17|2
1652945400000|2022-05-19 07:30:00|68.29|67.19|68.2|67.1|68.29|67.19|68.2|67.1|9
1652945410000|2022-05-19 07:30:10|68.19|67.09|68.23|67.13|68.23|67.13|68.18|67.08|9
1652945420000|2022-05-19 07:30:20|68.24|67.14|68.29|67.19|68.3|67.2|68.23|67.13|8
1652945430000|2022-05-19 07:30:30|68.28|67.18|68.26|67.16|68.29|67.19|68.25|67.15|11
1652945440000|2022-05-19 07:30:40|68.27|67.17|68.25|67.15|68.28|67.18|68.25|67.15|5
1652945450000|2022-05-19 07:30:50|68.24|67.14|68.17|67.07|68.25|67.15|68.17|67.07|11
1652945460000|2022-05-19 07:31:00|68.18|67.08|68.19|67.09|68.2|67.1|68.17|67.07|8
1652945470000|2022-05-19 07:31:10|68.2|67.1|68.18|67.08|68.2|67.1|68.18|67.08|5
1652945480000|2022-05-19 07:31:20|68.17|67.07|68.19|67.09|68.19|67.09|68.15|67.05|7
1652945490000|2022-05-19 07:31:30|68.18|67.08|68.17|67.07|68.18|67.08|68.16|67.06|6
1652945500000|2022-05-19 07:31:40|68.16|67.06|68.18|67.08|68.21|67.11|68.16|67.06|13
1652945510000|2022-05-19 07:31:50|68.17|67.07|68.17|67.07|68.18|67.08|68.17|67.07|5
1652945520000|2022-05-19 07:32:00|68.16|67.06|68.16|67.06|68.17|67.07|68.16|67.06|5
1652945530000|2022-05-19 07:32:10|68.15|67.05|68.15|67.05|68.15|67.05|68.14|67.04|5
1652945540000|2022-05-19 07:32:20|68.14|67.04|68.13|67.03|68.14|67.04|68.1|67|8
1652945550000|2022-05-19 07:32:30|68.14|67.04|68.21|67.11|68.22|67.12|68.14|67.04|9
1652945560000|2022-05-19 07:32:40|68.2|67.1|68.15|67.05|68.2|67.1|68.15|67.05|6
1652945570000|2022-05-19 07:32:50|68.16|67.06|68.14|67.04|68.16|67.06|68.13|67.03|7
1652945580000|2022-05-19 07:33:00|68.13|67.03|68.12|67.02|68.13|67.03|68.11|67.01|8
1652945590000|2022-05-19 07:33:10|68.11|67.01|68.12|67.02|68.12|67.02|68.1|67|8
1652945600000|2022-05-19 07:33:20|68.11|67.01|68.05|66.95|68.11|67.01|68.05|66.95|5
1652945610000|2022-05-19 07:33:30|68.06|66.96|68.06|66.96|68.06|66.96|68.05|66.95|3
1652945620000|2022-05-19 07:33:40|68.07|66.97|68.06|66.96|68.07|66.97|68.04|66.94|5
1652945630000|2022-05-19 07:33:50|68.05|66.95|68.05|66.95|68.06|66.96|68.05|66.95|3
1652945650000|2022-05-19 07:34:10|68.06|66.96|68.06|66.96|68.07|66.97|68.05|66.95|7
1652945660000|2022-05-19 07:34:20|68.05|66.95|68.06|66.96|68.07|66.97|68.05|66.95|7
1652945670000|2022-05-19 07:34:30|68.05|66.95|68.05|66.95|68.06|66.96|68.04|66.94|8
1652945680000|2022-05-19 07:34:40|68.04|66.94|68.04|66.94|68.04|66.94|68.03|66.93|7
1652945690000|2022-05-19 07:34:50|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|6
1652945700000|2022-05-19 07:35:00|68.05|66.95|68.03|66.93|68.05|66.95|68.03|66.93|5
1652945710000|2022-05-19 07:35:10|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652945720000|2022-05-19 07:35:20|68.03|66.93|68.03|66.93|68.03|66.93|68.02|66.92|3
1652945730000|2022-05-19 07:35:30|68.02|66.92|68.02|66.92|68.03|66.93|68.01|66.91|5
1652945740000|2022-05-19 07:35:40|68.01|66.91|67.97|66.87|68.01|66.91|67.95|66.85|8
1652945750000|2022-05-19 07:35:50|67.96|66.86|67.95|66.85|67.96|66.86|67.95|66.85|2
1652945760000|2022-05-19 07:36:00|67.94|66.84|67.94|66.84|67.95|66.85|67.93|66.83|9
1652945770000|2022-05-19 07:36:10|67.93|66.83|67.87|66.77|67.94|66.84|67.87|66.77|6
1652945780000|2022-05-19 07:36:20|67.86|66.76|67.83|66.73|67.87|66.77|67.83|66.73|8
1652945790000|2022-05-19 07:36:30|67.82|66.72|67.82|66.72|67.83|66.73|67.82|66.72|7
1652945800000|2022-05-19 07:36:40|67.83|66.73|67.82|66.72|67.83|66.73|67.82|66.72|4
1652945810000|2022-05-19 07:36:50|67.83|66.73|67.72|66.62|67.83|66.73|67.72|66.62|15
1652945820000|2022-05-19 07:37:00|67.71|66.61|67.76|66.66|67.76|66.66|67.71|66.61|12
1652945830000|2022-05-19 07:37:10|67.77|66.67|67.81|66.71|67.83|66.73|67.76|66.66|9
1652945840000|2022-05-19 07:37:20|67.82|66.72|67.86|66.76|67.86|66.76|67.82|66.72|11
1652945850000|2022-05-19 07:37:30|67.87|66.77|67.87|66.77|67.87|66.77|67.85|66.75|5
1652945860000|2022-05-19 07:37:40|67.88|66.78|67.93|66.83|67.94|66.84|67.88|66.78|7
1652945870000|2022-05-19 07:37:50|67.92|66.82|67.92|66.82|67.94|66.84|67.92|66.82|7
1652945880000|2022-05-19 07:38:00|67.91|66.81|67.84|66.74|67.91|66.81|67.84|66.74|11
1652945890000|2022-05-19 07:38:10|67.85|66.75|67.85|66.75|67.85|66.75|67.85|66.75|1
1652945900000|2022-05-19 07:38:20|67.84|66.74|67.77|66.67|67.84|66.74|67.77|66.67|15
1652945910000|2022-05-19 07:38:30|67.78|66.68|67.8|66.7|67.8|66.7|67.77|66.67|7
1652945920000|2022-05-19 07:38:40|67.81|66.71|67.81|66.71|67.82|66.72|67.8|66.7|5
1652945930000|2022-05-19 07:38:50|67.82|66.72|67.82|66.72|67.84|66.74|67.82|66.72|5
1652945940000|2022-05-19 07:39:00|67.83|66.73|67.9|66.8|67.9|66.8|67.83|66.73|7
1652945950000|2022-05-19 07:39:10|67.89|66.79|67.9|66.8|67.9|66.8|67.89|66.79|4
1652945960000|2022-05-19 07:39:20|67.91|66.81|67.9|66.8|67.92|66.82|67.89|66.79|6
1652945970000|2022-05-19 07:39:30|67.89|66.79|67.9|66.8|67.9|66.8|67.89|66.79|4
1652945980000|2022-05-19 07:39:40|67.89|66.79|67.92|66.82|67.92|66.82|67.89|66.79|5
1652945990000|2022-05-19 07:39:50|67.93|66.83|67.9|66.8|67.93|66.83|67.89|66.79|5
1652946000000|2022-05-19 07:40:00|67.91|66.81|67.95|66.85|67.95|66.85|67.91|66.81|5
1652946010000|2022-05-19 07:40:10|67.96|66.86|67.96|66.86|67.97|66.87|67.95|66.85|5
1652946020000|2022-05-19 07:40:20|67.97|66.87|67.96|66.86|67.98|66.88|67.96|66.86|4
1652946030000|2022-05-19 07:40:30|67.95|66.85|67.95|66.85|67.95|66.85|67.94|66.84|5
1652946040000|2022-05-19 07:40:40|67.94|66.84|67.95|66.85|67.95|66.85|67.93|66.83|6
1652946050000|2022-05-19 07:40:50|67.94|66.84|67.97|66.87|67.97|66.87|67.94|66.84|4
1652946060000|2022-05-19 07:41:00|67.96|66.86|67.97|66.87|67.97|66.87|67.95|66.85|7
1652946070000|2022-05-19 07:41:10|67.98|66.88|68.05|66.95|68.05|66.95|67.98|66.88|11
1652946080000|2022-05-19 07:41:20|68.04|66.94|68.02|66.92|68.04|66.94|68.01|66.91|5
1652946090000|2022-05-19 07:41:30|68.01|66.91|68.05|66.95|68.05|66.95|68.01|66.91|7
1652946100000|2022-05-19 07:41:40|68.06|66.96|68.02|66.92|68.07|66.97|68.02|66.92|13
1652946110000|2022-05-19 07:41:50|68.03|66.93|68.03|66.93|68.04|66.94|68.03|66.93|3
1652946120000|2022-05-19 07:42:00|68.04|66.94|68.03|66.93|68.05|66.95|68.03|66.93|4
1652946130000|2022-05-19 07:42:10|68.02|66.92|68.05|66.95|68.05|66.95|68.02|66.92|5
1652946140000|2022-05-19 07:42:20|68.04|66.94|68.05|66.95|68.05|66.95|68.04|66.94|2
1652946150000|2022-05-19 07:42:30|68.04|66.94|68.04|66.94|68.05|66.95|68.02|66.92|15
1652946160000|2022-05-19 07:42:40|68.03|66.93|68.03|66.93|68.04|66.94|68.01|66.91|6
1652946170000|2022-05-19 07:42:50|68.04|66.94|68.04|66.94|68.05|66.95|68.03|66.93|5
1652946180000|2022-05-19 07:43:00|68.05|66.95|68.04|66.94|68.05|66.95|68.03|66.93|6
1652946190000|2022-05-19 07:43:10|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|4
1652946200000|2022-05-19 07:43:20|68.05|66.95|68.01|66.91|68.05|66.95|68.01|66.91|4
1652946210000|2022-05-19 07:43:30|68|66.9|67.99|66.89|68.01|66.91|67.99|66.89|4
1652946220000|2022-05-19 07:43:40|67.98|66.88|67.97|66.87|67.98|66.88|67.96|66.86|6
1652946230000|2022-05-19 07:43:50|67.96|66.86|67.98|66.88|67.98|66.88|67.96|66.86|5
1652946240000|2022-05-19 07:44:00|68|66.9|68.05|66.95|68.06|66.96|68|66.9|10
1652946250000|2022-05-19 07:44:10|68.06|66.96|68.1|67|68.1|67|68.06|66.96|11
1652946260000|2022-05-19 07:44:20|68.09|66.99|68.06|66.96|68.09|66.99|68.05|66.95|3
1652946270000|2022-05-19 07:44:30|68.07|66.97|68.07|66.97|68.07|66.97|68.07|66.97|1
1652946280000|2022-05-19 07:44:40|68.06|66.96|68.05|66.95|68.07|66.97|68.05|66.95|4
1652946290000|2022-05-19 07:44:50|68.04|66.94|67.97|66.87|68.04|66.94|67.97|66.87|8
1652946300000|2022-05-19 07:45:00|67.98|66.88|68.03|66.93|68.03|66.93|67.98|66.88|8
1652946310000|2022-05-19 07:45:10|68.02|66.92|68.06|66.96|68.06|66.96|68.02|66.92|5
1652946320000|2022-05-19 07:45:20|68.05|66.95|68.05|66.95|68.06|66.96|68.05|66.95|3
1652946330000|2022-05-19 07:45:30|68.04|66.94|68.03|66.93|68.05|66.95|68.03|66.93|6
1652946340000|2022-05-19 07:45:40|68.04|66.94|68.08|66.98|68.11|67.01|68.04|66.94|12
1652946350000|2022-05-19 07:45:50|68.07|66.97|68.07|66.97|68.1|67|68.06|66.96|13
1652946360000|2022-05-19 07:46:00|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|4
1652946370000|2022-05-19 07:46:10|68.04|66.94|68.05|66.95|68.05|66.95|68.03|66.93|6
1652946380000|2022-05-19 07:46:20|68.04|66.94|68.04|66.94|68.04|66.94|68.04|66.94|1
1652946400000|2022-05-19 07:46:40|68.05|66.95|68.03|66.93|68.05|66.95|68|66.9|9
1652946410000|2022-05-19 07:46:50|68.02|66.92|68.03|66.93|68.04|66.94|68.02|66.92|6
1652946420000|2022-05-19 07:47:00|68.04|66.94|68.04|66.94|68.06|66.96|68.04|66.94|5
1652946430000|2022-05-19 07:47:10|68.03|66.93|68.04|66.94|68.04|66.94|68.02|66.92|6
1652946450000|2022-05-19 07:47:30|68.03|66.93|68.03|66.93|68.03|66.93|68.03|66.93|1
1652946460000|2022-05-19 07:47:40|68.04|66.94|68.05|66.95|68.06|66.96|68.03|66.93|6
1652946470000|2022-05-19 07:47:50|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|2
1652946480000|2022-05-19 07:48:00|68.06|66.96|68.09|66.99|68.1|67|68.06|66.96|6
1652946490000|2022-05-19 07:48:10|68.1|67|68.05|66.95|68.11|67.01|68.05|66.95|9
1652946500000|2022-05-19 07:48:20|68.06|66.96|68.07|66.97|68.07|66.97|68.06|66.96|2
1652946510000|2022-05-19 07:48:30|68.06|66.96|68.1|67|68.1|67|68.05|66.95|6
1652946520000|2022-05-19 07:48:40|68.11|67.01|68.06|66.96|68.11|67.01|68.06|66.96|4
1652946540000|2022-05-19 07:49:00|68.07|66.97|68.07|66.97|68.08|66.98|68.07|66.97|3
1652946550000|2022-05-19 07:49:10|68.06|66.96|68.06|66.96|68.07|66.97|68.06|66.96|3
1652946570000|2022-05-19 07:49:30|68.07|66.97|68.06|66.96|68.07|66.97|68.05|66.95|6
1652946580000|2022-05-19 07:49:40|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|2
1652946590000|2022-05-19 07:49:50|68.05|66.95|68.06|66.96|68.06|66.96|68.05|66.95|2
1652946600000|2022-05-19 07:50:00|68.05|66.95|68.12|67.02|68.13|67.03|68.05|66.95|10
1652946610000|2022-05-19 07:50:10|68.13|67.03|68.13|67.03|68.13|67.03|68.12|67.02|7
1652946620000|2022-05-19 07:50:20|68.14|67.04|68.13|67.03|68.14|67.04|68.13|67.03|2
1652946630000|2022-05-19 07:50:30|68.12|67.02|68.1|67|68.12|67.02|68.1|67|3
1652946640000|2022-05-19 07:50:40|68.08|66.98|68.07|66.97|68.08|66.98|68.06|66.96|7
1652946650000|2022-05-19 07:50:50|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|4
1652946660000|2022-05-19 07:51:00|68.04|66.94|68.05|66.95|68.05|66.95|68.04|66.94|4
1652946670000|2022-05-19 07:51:10|68.04|66.94|68.05|66.95|68.05|66.95|68.04|66.94|2
1652946680000|2022-05-19 07:51:20|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|2
1652946690000|2022-05-19 07:51:30|68.04|66.94|68.05|66.95|68.05|66.95|68.04|66.94|2
1652946700000|2022-05-19 07:51:40|68.06|66.96|68.06|66.96|68.1|67|68.06|66.96|9
1652946710000|2022-05-19 07:51:50|68.07|66.97|68.08|66.98|68.09|66.99|68.07|66.97|4
1652946720000|2022-05-19 07:52:00|68.06|66.96|68.06|66.96|68.06|66.96|68.05|66.95|3
1652946740000|2022-05-19 07:52:20|68.05|66.95|68.04|66.94|68.05|66.95|68.02|66.92|6
1652946750000|2022-05-19 07:52:30|68.05|66.95|68.05|66.95|68.05|66.95|68.04|66.94|3
1652946760000|2022-05-19 07:52:40|68.04|66.94|68.04|66.94|68.05|66.95|68.04|66.94|3
1652946770000|2022-05-19 07:52:50|68.05|66.95|67.96|66.86|68.05|66.95|67.96|66.86|9
1652946780000|2022-05-19 07:53:00|67.97|66.87|67.95|66.85|67.97|66.87|67.95|66.85|7
1652946790000|2022-05-19 07:53:10|67.96|66.86|67.95|66.85|67.96|66.86|67.95|66.85|2
1652946800000|2022-05-19 07:53:20|67.96|66.86|68|66.9|68|66.9|67.96|66.86|10
1652946810000|2022-05-19 07:53:30|67.99|66.89|68|66.9|68.02|66.92|67.99|66.89|14
1652946820000|2022-05-19 07:53:40|67.99|66.89|68.01|66.91|68.01|66.91|67.99|66.89|3
1652946830000|2022-05-19 07:53:50|68.02|66.92|68.02|66.92|68.02|66.92|68.01|66.91|7
1652946840000|2022-05-19 07:54:00|68.01|66.91|68.01|66.91|68.02|66.92|68|66.9|5
1652946850000|2022-05-19 07:54:10|68|66.9|68.02|66.92|68.02|66.92|68|66.9|5
1652946870000|2022-05-19 07:54:30|68.01|66.91|67.97|66.87|68.01|66.91|67.97|66.87|5
1652946880000|2022-05-19 07:54:40|67.96|66.86|67.99|66.89|68|66.9|67.96|66.86|8
1652946890000|2022-05-19 07:54:50|68|66.9|68.02|66.92|68.02|66.92|68|66.9|3
1652946910000|2022-05-19 07:55:10|68.03|66.93|68.07|66.97|68.07|66.97|68.03|66.93|5
1652946920000|2022-05-19 07:55:20|68.06|66.96|68.07|66.97|68.07|66.97|68.04|66.94|8
1652946930000|2022-05-19 07:55:30|68.08|66.98|68.11|67.01|68.11|67.01|68.08|66.98|4
1652946940000|2022-05-19 07:55:40|68.12|67.02|68.13|67.03|68.14|67.04|68.12|67.02|6
1652946950000|2022-05-19 07:55:50|68.14|67.04|68.11|67.01|68.15|67.05|68.11|67.01|6
1652946960000|2022-05-19 07:56:00|68.1|67|68.08|66.98|68.1|67|68.04|66.94|10
1652946970000|2022-05-19 07:56:10|68.07|66.97|68.03|66.93|68.08|66.98|68.02|66.92|10
1652946990000|2022-05-19 07:56:30|68.04|66.94|68.07|66.97|68.07|66.97|68.04|66.94|5
1652947000000|2022-05-19 07:56:40|68.09|66.99|68.11|67.01|68.11|67.01|68.09|66.99|2
1652947010000|2022-05-19 07:56:50|68.12|67.02|68.14|67.04|68.14|67.04|68.12|67.02|7
1652947020000|2022-05-19 07:57:00|68.13|67.03|68.13|67.03|68.15|67.05|68.13|67.03|5
1652947030000|2022-05-19 07:57:10|68.12|67.02|68.12|67.02|68.13|67.03|68.05|66.95|10
1652947060000|2022-05-19 07:57:40|68.13|67.03|68.12|67.02|68.13|67.03|68.12|67.02|4
1652947070000|2022-05-19 07:57:50|68.11|67.01|68.15|67.05|68.15|67.05|68.1|67|9
1652947080000|2022-05-19 07:58:00|68.16|67.06|68.15|67.05|68.16|67.06|68.15|67.05|2
1652947090000|2022-05-19 07:58:10|68.16|67.06|68.16|67.06|68.16|67.06|68.16|67.06|1
1652947100000|2022-05-19 07:58:20|68.19|67.09|68.17|67.07|68.2|67.1|68.17|67.07|6
1652947110000|2022-05-19 07:58:30|68.18|67.08|68.21|67.11|68.21|67.11|68.18|67.08|8
1652947120000|2022-05-19 07:58:40|68.22|67.12|68.22|67.12|68.22|67.12|68.21|67.11|3
1652947130000|2022-05-19 07:58:50|68.24|67.14|68.23|67.13|68.24|67.14|68.22|67.12|6
1652947140000|2022-05-19 07:59:00|68.24|67.14|68.25|67.15|68.25|67.15|68.23|67.13|4
1652947150000|2022-05-19 07:59:10|68.24|67.14|68.22|67.12|68.24|67.14|68.22|67.12|2
1652947160000|2022-05-19 07:59:20|68.23|67.13|68.23|67.13|68.23|67.13|68.22|67.12|3
1652947170000|2022-05-19 07:59:30|68.24|67.14|68.24|67.14|68.24|67.14|68.23|67.13|3
1652947180000|2022-05-19 07:59:40|68.23|67.13|68.21|67.11|68.24|67.14|68.21|67.11|8
1652947190000|2022-05-19 07:59:50|68.2|67.1|68.2|67.1|68.21|67.11|68.2|67.1|3
1652947200000|2022-05-19 08:00:00|68.21|67.11|68.2|67.1|68.21|67.11|68.2|67.1|2
1652947210000|2022-05-19 08:00:10|68.22|67.12|68.22|67.12|68.24|67.14|68.22|67.12|5
1652947220000|2022-05-19 08:00:20|68.21|67.11|68.19|67.09|68.22|67.12|68.19|67.09|5
1652947230000|2022-05-19 08:00:30|68.18|67.08|68.2|67.1|68.2|67.1|68.18|67.08|7
1652947240000|2022-05-19 08:00:40|68.21|67.11|68.23|67.13|68.23|67.13|68.21|67.11|5
1652947250000|2022-05-19 08:00:50|68.24|67.14|68.22|67.12|68.24|67.14|68.22|67.12|3
1652947260000|2022-05-19 08:01:00|68.21|67.11|68.23|67.13|68.23|67.13|68.21|67.11|7
1652947270000|2022-05-19 08:01:10|68.24|67.14|68.24|67.14|68.24|67.14|68.23|67.13|3
1652947280000|2022-05-19 08:01:20|68.25|67.15|68.26|67.16|68.26|67.16|68.25|67.15|2
1652947290000|2022-05-19 08:01:30|68.25|67.15|68.29|67.19|68.29|67.19|68.25|67.15|5
1652947300000|2022-05-19 08:01:40|68.28|67.18|68.28|67.18|68.28|67.18|68.27|67.17|3
1652947310000|2022-05-19 08:01:50|68.27|67.17|68.27|67.17|68.27|67.17|68.26|67.16|3
1652947320000|2022-05-19 08:02:00|68.25|67.15|68.25|67.15|68.26|67.16|68.24|67.14|5
1652947330000|2022-05-19 08:02:10|68.26|67.16|68.26|67.16|68.26|67.16|68.25|67.15|3
1652947340000|2022-05-19 08:02:20|68.25|67.15|68.25|67.15|68.25|67.15|68.25|67.15|1
1652947350000|2022-05-19 08:02:30|68.24|67.14|68.23|67.13|68.24|67.14|68.23|67.13|2
1652947360000|2022-05-19 08:02:40|68.22|67.12|68.13|67.03|68.22|67.12|68.13|67.03|8
1652947370000|2022-05-19 08:02:50|68.12|67.02|68.04|66.94|68.12|67.02|68.04|66.94|6
1652947380000|2022-05-19 08:03:00|68.03|66.93|68.08|66.98|68.09|66.99|68.03|66.93|9
1652947390000|2022-05-19 08:03:10|68.06|66.96|68.08|66.98|68.11|67.01|68.06|66.96|9
1652947400000|2022-05-19 08:03:20|68.09|66.99|68.03|66.93|68.09|66.99|68.02|66.92|12
1652947410000|2022-05-19 08:03:30|68.04|66.94|67.96|66.86|68.04|66.94|67.96|66.86|9
1652947420000|2022-05-19 08:03:40|67.97|66.87|67.95|66.85|67.99|66.89|67.94|66.84|10
1652947430000|2022-05-19 08:03:50|67.96|66.86|67.91|66.81|67.96|66.86|67.91|66.81|8
1652947440000|2022-05-19 08:04:00|67.92|66.82|67.96|66.86|67.96|66.86|67.91|66.81|13
1652947450000|2022-05-19 08:04:10|67.97|66.87|67.95|66.85|67.97|66.87|67.95|66.85|3
1652947460000|2022-05-19 08:04:20|67.96|66.86|67.94|66.84|67.96|66.86|67.94|66.84|3
1652947470000|2022-05-19 08:04:30|67.93|66.83|67.89|66.79|67.93|66.83|67.88|66.78|7
1652947480000|2022-05-19 08:04:40|67.88|66.78|67.89|66.79|67.91|66.81|67.88|66.78|6
1652947490000|2022-05-19 08:04:50|67.9|66.8|67.89|66.79|67.9|66.8|67.89|66.79|2
1652947500000|2022-05-19 08:05:00|67.88|66.78|67.82|66.72|67.88|66.78|67.82|66.72|6
1652947510000|2022-05-19 08:05:10|67.81|66.71|67.8|66.7|67.81|66.71|67.79|66.69|8
1652947520000|2022-05-19 08:05:20|67.79|66.69|67.76|66.66|67.8|66.7|67.75|66.65|8
1652947530000|2022-05-19 08:05:30|67.75|66.65|67.7|66.6|67.77|66.67|67.7|66.6|10
1652947540000|2022-05-19 08:05:40|67.71|66.61|67.7|66.6|67.72|66.62|67.68|66.58|7
1652947550000|2022-05-19 08:05:50|67.69|66.59|67.69|66.59|67.69|66.59|67.68|66.58|3
1652947560000|2022-05-19 08:06:00|67.68|66.58|67.68|66.58|67.68|66.58|67.68|66.58|1
1652947570000|2022-05-19 08:06:10|67.67|66.57|67.63|66.53|67.67|66.57|67.61|66.51|5
1652947580000|2022-05-19 08:06:20|67.64|66.54|67.63|66.53|67.64|66.54|67.62|66.52|3
1652947590000|2022-05-19 08:06:30|67.62|66.52|67.57|66.47|67.62|66.52|67.57|66.47|5
1652947610000|2022-05-19 08:06:50|67.55|66.45|67.57|66.47|67.57|66.47|67.53|66.43|7
1652947620000|2022-05-19 08:07:00|67.58|66.48|67.59|66.49|67.59|66.49|67.58|66.48|2
1652947630000|2022-05-19 08:07:10|67.58|66.48|67.57|66.47|67.59|66.49|67.57|66.47|4
1652947650000|2022-05-19 08:07:30|67.55|66.45|67.54|66.44|67.55|66.45|67.54|66.44|8
1652947660000|2022-05-19 08:07:40|67.53|66.43|67.53|66.43|67.53|66.43|67.52|66.42|5
1652947670000|2022-05-19 08:07:50|67.52|66.42|67.51|66.41|67.52|66.42|67.51|66.41|2
1652947680000|2022-05-19 08:08:00|67.5|66.4|67.5|66.4|67.5|66.4|67.49|66.39|3
1652947690000|2022-05-19 08:08:10|67.49|66.39|67.43|66.33|67.5|66.4|67.42|66.32|10
1652947700000|2022-05-19 08:08:20|67.44|66.34|67.49|66.39|67.5|66.4|67.44|66.34|11
1652947710000|2022-05-19 08:08:30|67.5|66.4|67.53|66.43|67.53|66.43|67.5|66.4|4
1652947720000|2022-05-19 08:08:40|67.56|66.46|67.58|66.48|67.61|66.51|67.56|66.46|10
1652947730000|2022-05-19 08:08:50|67.59|66.49|67.62|66.52|67.62|66.52|67.59|66.49|8
1652947740000|2022-05-19 08:09:00|67.61|66.51|67.62|66.52|67.62|66.52|67.61|66.51|2
1652947750000|2022-05-19 08:09:10|67.63|66.53|67.63|66.53|67.63|66.53|67.62|66.52|3
1652947760000|2022-05-19 08:09:20|67.64|66.54|67.62|66.52|67.64|66.54|67.62|66.52|2
1652947770000|2022-05-19 08:09:30|67.61|66.51|67.61|66.51|67.61|66.51|67.61|66.51|1
1652947780000|2022-05-19 08:09:40|67.62|66.52|67.63|66.53|67.64|66.54|67.62|66.52|3
1652947790000|2022-05-19 08:09:50|67.64|66.54|67.6|66.5|67.64|66.54|67.6|66.5|4
1652947800000|2022-05-19 08:10:00|67.59|66.49|67.61|66.51|67.61|66.51|67.59|66.49|3
1652947810000|2022-05-19 08:10:10|67.62|66.52|67.63|66.53|67.63|66.53|67.62|66.52|4
1652947820000|2022-05-19 08:10:20|67.64|66.54|67.65|66.55|67.65|66.55|67.64|66.54|2
1652947830000|2022-05-19 08:10:30|67.66|66.56|67.65|66.55|67.66|66.56|67.65|66.55|8
1652947840000|2022-05-19 08:10:40|67.64|66.54|67.64|66.54|67.65|66.55|67.63|66.53|5
1652947850000|2022-05-19 08:10:50|67.63|66.53|67.61|66.51|67.63|66.53|67.61|66.51|3
1652947860000|2022-05-19 08:11:00|67.63|66.53|67.61|66.51|67.63|66.53|67.57|66.47|7
1652947870000|2022-05-19 08:11:10|67.62|66.52|67.61|66.51|67.62|66.52|67.6|66.5|6
1652947880000|2022-05-19 08:11:20|67.6|66.5|67.6|66.5|67.6|66.5|67.6|66.5|1
1652947890000|2022-05-19 08:11:30|67.61|66.51|67.65|66.55|67.65|66.55|67.61|66.51|5
1652947900000|2022-05-19 08:11:40|67.66|66.56|67.68|66.58|67.68|66.58|67.65|66.55|4
1652947910000|2022-05-19 08:11:50|67.69|66.59|67.79|66.69|67.79|66.69|67.69|66.59|9
1652947920000|2022-05-19 08:12:00|67.78|66.68|67.8|66.7|67.8|66.7|67.78|66.68|3
1652947930000|2022-05-19 08:12:10|67.81|66.71|67.87|66.77|67.87|66.77|67.81|66.71|14
1652947940000|2022-05-19 08:12:20|67.88|66.78|67.87|66.77|67.88|66.78|67.83|66.73|8
1652947950000|2022-05-19 08:12:30|67.88|66.78|67.96|66.86|67.96|66.86|67.88|66.78|9
1652947960000|2022-05-19 08:12:40|67.97|66.87|67.94|66.84|67.98|66.88|67.93|66.83|9
1652947970000|2022-05-19 08:12:50|67.93|66.83|67.89|66.79|67.94|66.84|67.89|66.79|9
1652947980000|2022-05-19 08:13:00|67.91|66.81|67.9|66.8|67.94|66.84|67.9|66.8|7
1652947990000|2022-05-19 08:13:10|67.91|66.81|67.93|66.83|67.94|66.84|67.91|66.81|7
1652948000000|2022-05-19 08:13:20|67.92|66.82|67.94|66.84|67.94|66.84|67.9|66.8|9
1652948010000|2022-05-19 08:13:30|67.93|66.83|67.89|66.79|67.93|66.83|67.88|66.78|9
1652948030000|2022-05-19 08:13:50|67.88|66.78|67.87|66.77|67.89|66.79|67.87|66.77|4
1652948040000|2022-05-19 08:14:00|67.88|66.78|67.93|66.83|67.95|66.85|67.88|66.78|7
1652948050000|2022-05-19 08:14:10|67.94|66.84|67.96|66.86|67.96|66.86|67.94|66.84|6
1652948060000|2022-05-19 08:14:20|67.97|66.87|68|66.9|68|66.9|67.97|66.87|4
1652948070000|2022-05-19 08:14:30|68.01|66.91|68.05|66.95|68.06|66.96|68.01|66.91|11
1652948080000|2022-05-19 08:14:40|68.06|66.96|68.07|66.97|68.07|66.97|68.05|66.95|8
1652948090000|2022-05-19 08:14:50|68.08|66.98|68.07|66.97|68.08|66.98|68.06|66.96|10
1652948100000|2022-05-19 08:15:00|68.08|66.98|68.1|67|68.11|67.01|68.08|66.98|9
1652948110000|2022-05-19 08:15:10|68.09|66.99|68.14|67.04|68.14|67.04|68.08|66.98|7
1652948120000|2022-05-19 08:15:20|68.13|67.03|68.09|66.99|68.14|67.04|68.09|66.99|8
1652948130000|2022-05-19 08:15:30|68.07|66.97|68.08|66.98|68.08|66.98|68.07|66.97|2
1652948140000|2022-05-19 08:15:40|68.07|66.97|68.05|66.95|68.07|66.97|68.05|66.95|11
1652948150000|2022-05-19 08:15:50|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|4
1652948160000|2022-05-19 08:16:00|68.04|66.94|68.03|66.93|68.04|66.94|68.03|66.93|4
1652948170000|2022-05-19 08:16:10|68.05|66.95|68.11|67.01|68.11|67.01|68.04|66.94|9
1652948180000|2022-05-19 08:16:20|68.1|67|68.04|66.94|68.1|67|68.04|66.94|7
1652948190000|2022-05-19 08:16:30|68.05|66.95|68.06|66.96|68.06|66.96|68.04|66.94|4
1652948200000|2022-05-19 08:16:40|68.08|66.98|68.05|66.95|68.09|66.99|68.05|66.95|10
1652948210000|2022-05-19 08:16:50|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|10
1652948220000|2022-05-19 08:17:00|68.06|66.96|68.07|66.97|68.08|66.98|68.06|66.96|12
1652948230000|2022-05-19 08:17:10|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|6
1652948240000|2022-05-19 08:17:20|68.06|66.96|68.04|66.94|68.06|66.96|68.04|66.94|3
1652948250000|2022-05-19 08:17:30|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|4
1652948260000|2022-05-19 08:17:40|68.05|66.95|68.07|66.97|68.07|66.97|68.05|66.95|2
1652948270000|2022-05-19 08:17:50|68.06|66.96|68.09|66.99|68.09|66.99|68.06|66.96|4
1652948280000|2022-05-19 08:18:00|68.08|66.98|68.06|66.96|68.09|66.99|68.06|66.96|5
1652948290000|2022-05-19 08:18:10|68.07|66.97|68.09|66.99|68.09|66.99|68.07|66.97|5
1652948300000|2022-05-19 08:18:20|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|2
1652948310000|2022-05-19 08:18:30|68.08|66.98|68.1|67|68.1|67|68.08|66.98|3
1652948320000|2022-05-19 08:18:40|68.08|66.98|68.08|66.98|68.08|66.98|68.08|66.98|1
1652948330000|2022-05-19 08:18:50|68.09|66.99|68.09|66.99|68.09|66.99|68.08|66.98|5
1652948340000|2022-05-19 08:19:00|68.08|66.98|68.11|67.01|68.11|67.01|68.08|66.98|4
1652948350000|2022-05-19 08:19:10|68.1|67|68.06|66.96|68.1|67|68.06|66.96|5
1652948360000|2022-05-19 08:19:20|68.05|66.95|68.05|66.95|68.05|66.95|68.04|66.94|5
1652948380000|2022-05-19 08:19:40|68.06|66.96|68.06|66.96|68.06|66.96|68.06|66.96|1
1652948390000|2022-05-19 08:19:50|68.05|66.95|68.04|66.94|68.05|66.95|68.04|66.94|2
1652948400000|2022-05-19 08:20:00|68.05|66.95|68.04|66.94|68.06|66.96|68.04|66.94|4
1652948410000|2022-05-19 08:20:10|68.03|66.93|68|66.9|68.03|66.93|68|66.9|3
1652948420000|2022-05-19 08:20:20|67.99|66.89|67.94|66.84|67.99|66.89|67.94|66.84|7
1652948430000|2022-05-19 08:20:30|67.95|66.85|67.93|66.83|67.95|66.85|67.93|66.83|4
1652948440000|2022-05-19 08:20:40|67.94|66.84|67.94|66.84|67.94|66.84|67.94|66.84|1
1652948450000|2022-05-19 08:20:50|67.93|66.83|67.95|66.85|67.95|66.85|67.92|66.82|5
1652948460000|2022-05-19 08:21:00|67.94|66.84|67.93|66.83|67.95|66.85|67.93|66.83|4
1652948470000|2022-05-19 08:21:10|67.94|66.84|67.94|66.84|67.95|66.85|67.94|66.84|9
1652948480000|2022-05-19 08:21:20|67.95|66.85|67.94|66.84|67.95|66.85|67.93|66.83|6
1652948490000|2022-05-19 08:21:30|67.95|66.85|67.98|66.88|67.98|66.88|67.95|66.85|3
1652948500000|2022-05-19 08:21:40|67.99|66.89|67.94|66.84|67.99|66.89|67.94|66.84|6
1652948510000|2022-05-19 08:21:50|67.95|66.85|68|66.9|68|66.9|67.95|66.85|6
1652948520000|2022-05-19 08:22:00|68.01|66.91|68|66.9|68.01|66.91|68|66.9|2
1652948530000|2022-05-19 08:22:10|68.01|66.91|67.95|66.85|68.01|66.91|67.95|66.85|6
1652948540000|2022-05-19 08:22:20|67.94|66.84|67.94|66.84|67.95|66.85|67.93|66.83|6
1652948550000|2022-05-19 08:22:30|67.92|66.82|67.98|66.88|67.98|66.88|67.91|66.81|8
1652948560000|2022-05-19 08:22:40|68|66.9|68.06|66.96|68.06|66.96|68|66.9|6
1652948570000|2022-05-19 08:22:50|68.08|66.98|68.06|66.96|68.09|66.99|68.03|66.93|21
1652948580000|2022-05-19 08:23:00|68.07|66.97|68.09|66.99|68.1|67|68.07|66.97|10
1652948590000|2022-05-19 08:23:10|68.08|66.98|68.02|66.92|68.09|66.99|68.02|66.92|9
1652948600000|2022-05-19 08:23:20|68.01|66.91|67.97|66.87|68.01|66.91|67.97|66.87|3
1652948610000|2022-05-19 08:23:30|67.96|66.86|68|66.9|68|66.9|67.96|66.86|6
1652948620000|2022-05-19 08:23:40|67.97|66.87|67.97|66.87|67.98|66.88|67.97|66.87|3
1652948630000|2022-05-19 08:23:50|67.98|66.88|67.98|66.88|68|66.9|67.97|66.87|10
1652948640000|2022-05-19 08:24:00|67.99|66.89|67.95|66.85|68|66.9|67.95|66.85|6
1652948650000|2022-05-19 08:24:10|67.96|66.86|67.96|66.86|67.97|66.87|67.96|66.86|5
1652948660000|2022-05-19 08:24:20|67.97|66.87|67.98|66.88|68|66.9|67.97|66.87|5
1652948670000|2022-05-19 08:24:30|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|4
1652948680000|2022-05-19 08:24:40|67.97|66.87|67.98|66.88|67.99|66.89|67.97|66.87|10
1652948690000|2022-05-19 08:24:50|67.99|66.89|67.98|66.88|67.99|66.89|67.98|66.88|2
1652948700000|2022-05-19 08:25:00|68|66.9|68.08|66.98|68.09|66.99|67.99|66.89|14
1652948710000|2022-05-19 08:25:10|68.07|66.97|68.08|66.98|68.1|67|68.07|66.97|8
1652948720000|2022-05-19 08:25:20|68.09|66.99|68.09|66.99|68.09|66.99|68.08|66.98|5
1652948730000|2022-05-19 08:25:30|68.08|66.98|68.09|66.99|68.1|67|68.08|66.98|4
1652948740000|2022-05-19 08:25:40|68.1|67|68.09|66.99|68.1|67|68.09|66.99|2
1652948750000|2022-05-19 08:25:50|68.08|66.98|68.07|66.97|68.08|66.98|68.07|66.97|4
1652948760000|2022-05-19 08:26:00|68.08|66.98|68.05|66.95|68.08|66.98|68.05|66.95|3
1652948770000|2022-05-19 08:26:10|68.06|66.96|68.1|67|68.1|67|68.05|66.95|17
1652948780000|2022-05-19 08:26:20|68.11|67.01|68.08|66.98|68.11|67.01|68.08|66.98|6
1652948790000|2022-05-19 08:26:30|68.07|66.97|68.06|66.96|68.07|66.97|68.06|66.96|2
1652948800000|2022-05-19 08:26:40|68.07|66.97|68.07|66.97|68.11|67.01|68.07|66.97|8
1652948810000|2022-05-19 08:26:50|68.06|66.96|68.05|66.95|68.07|66.97|68.05|66.95|4
1652948820000|2022-05-19 08:27:00|68.06|66.96|68.05|66.95|68.06|66.96|68.05|66.95|2
1652948830000|2022-05-19 08:27:10|68.06|66.96|68.02|66.92|68.06|66.96|68.02|66.92|9
1652948840000|2022-05-19 08:27:20|68.03|66.93|68|66.9|68.03|66.93|67.95|66.85|11
1652948850000|2022-05-19 08:27:30|68.01|66.91|68.01|66.91|68.02|66.92|68.01|66.91|3
1652948860000|2022-05-19 08:27:40|68|66.9|67.97|66.87|68|66.9|67.97|66.87|4
1652948870000|2022-05-19 08:27:50|67.98|66.88|67.98|66.88|67.98|66.88|67.97|66.87|3
1652948880000|2022-05-19 08:28:00|67.97|66.87|67.98|66.88|67.98|66.88|67.97|66.87|10
1652948890000|2022-05-19 08:28:10|67.97|66.87|67.97|66.87|67.98|66.88|67.97|66.87|5
1652948900000|2022-05-19 08:28:20|67.98|66.88|67.99|66.89|67.99|66.89|67.98|66.88|2
1652948910000|2022-05-19 08:28:30|68|66.9|68|66.9|68|66.9|67.99|66.89|3
1652948920000|2022-05-19 08:28:40|68.01|66.91|68.03|66.93|68.03|66.93|67.99|66.89|13
1652948930000|2022-05-19 08:28:50|68.04|66.94|68.04|66.94|68.04|66.94|68.03|66.93|5
1652948940000|2022-05-19 08:29:00|68.05|66.95|68.03|66.93|68.06|66.96|68.02|66.92|9
1652948950000|2022-05-19 08:29:10|68.02|66.92|67.98|66.88|68.02|66.92|67.96|66.86|9
1652948960000|2022-05-19 08:29:20|67.99|66.89|67.99|66.89|67.99|66.89|67.98|66.88|3
1652948970000|2022-05-19 08:29:30|67.98|66.88|67.99|66.89|68|66.9|67.98|66.88|4
1652948980000|2022-05-19 08:29:40|67.98|66.88|67.97|66.87|67.98|66.88|67.95|66.85|6
1652948990000|2022-05-19 08:29:50|67.98|66.88|67.99|66.89|67.99|66.89|67.98|66.88|4
1652949000000|2022-05-19 08:30:00|68|66.9|67.98|66.88|68.04|66.94|67.98|66.88|12
1652949010000|2022-05-19 08:30:10|67.97|66.87|67.98|66.88|67.99|66.89|67.97|66.87|10
1652949020000|2022-05-19 08:30:20|67.99|66.89|67.96|66.86|67.99|66.89|67.96|66.86|3
1652949030000|2022-05-19 08:30:30|67.95|66.85|67.93|66.83|67.95|66.85|67.93|66.83|3
1652949040000|2022-05-19 08:30:40|67.92|66.82|67.88|66.78|67.93|66.83|67.88|66.78|3
1652949050000|2022-05-19 08:30:50|67.87|66.77|67.87|66.77|67.89|66.79|67.86|66.76|7
1652949060000|2022-05-19 08:31:00|67.86|66.76|67.86|66.76|67.88|66.78|67.86|66.76|5
1652949070000|2022-05-19 08:31:10|67.87|66.77|67.88|66.78|67.88|66.78|67.87|66.77|6
1652949080000|2022-05-19 08:31:20|67.87|66.77|67.87|66.77|67.88|66.78|67.87|66.77|3
1652949090000|2022-05-19 08:31:30|67.88|66.78|67.89|66.79|67.89|66.79|67.88|66.78|6
1652949100000|2022-05-19 08:31:40|67.88|66.78|67.88|66.78|67.89|66.79|67.88|66.78|5
1652949110000|2022-05-19 08:31:50|67.87|66.77|67.88|66.78|67.88|66.78|67.87|66.77|4
1652949120000|2022-05-19 08:32:00|67.87|66.77|67.86|66.76|67.88|66.78|67.86|66.76|4
1652949130000|2022-05-19 08:32:10|67.87|66.77|67.87|66.77|67.87|66.77|67.87|66.77|1
1652949140000|2022-05-19 08:32:20|67.86|66.76|67.87|66.77|67.87|66.77|67.86|66.76|2
1652949150000|2022-05-19 08:32:30|67.88|66.78|67.88|66.78|67.88|66.78|67.88|66.78|1
1652949160000|2022-05-19 08:32:40|67.87|66.77|67.86|66.76|67.87|66.77|67.85|66.75|4
1652949170000|2022-05-19 08:32:50|67.85|66.75|67.86|66.76|67.86|66.76|67.85|66.75|2
1652949180000|2022-05-19 08:33:00|67.85|66.75|67.86|66.76|67.86|66.76|67.85|66.75|2
1652949190000|2022-05-19 08:33:10|67.85|66.75|67.85|66.75|67.85|66.75|67.85|66.75|1
1652949220000|2022-05-19 08:33:40|67.84|66.74|67.83|66.73|67.84|66.74|67.82|66.72|4
1652949230000|2022-05-19 08:33:50|67.79|66.69|67.78|66.68|67.79|66.69|67.78|66.68|2
1652949240000|2022-05-19 08:34:00|67.77|66.67|67.67|66.57|67.77|66.67|67.67|66.57|14
1652949250000|2022-05-19 08:34:10|67.66|66.56|67.66|66.56|67.68|66.58|67.64|66.54|10
1652949260000|2022-05-19 08:34:20|67.65|66.55|67.65|66.55|67.69|66.59|67.63|66.53|13
1652949270000|2022-05-19 08:34:30|67.64|66.54|67.66|66.56|67.66|66.56|67.64|66.54|3
1652949280000|2022-05-19 08:34:40|67.67|66.57|67.66|66.56|67.67|66.57|67.65|66.55|6
1652949290000|2022-05-19 08:34:50|67.65|66.55|67.66|66.56|67.66|66.56|67.64|66.54|4
1652949300000|2022-05-19 08:35:00|67.67|66.57|67.67|66.57|67.68|66.58|67.66|66.56|5
1652949310000|2022-05-19 08:35:10|67.68|66.58|67.71|66.61|67.73|66.63|67.68|66.58|12
1652949320000|2022-05-19 08:35:20|67.72|66.62|67.67|66.57|67.73|66.63|67.67|66.57|12
1652949330000|2022-05-19 08:35:30|67.65|66.55|67.64|66.54|67.65|66.55|67.63|66.53|8
1652949340000|2022-05-19 08:35:40|67.63|66.53|67.63|66.53|67.63|66.53|67.63|66.53|1
1652949350000|2022-05-19 08:35:50|67.64|66.54|67.62|66.52|67.64|66.54|67.62|66.52|5
1652949360000|2022-05-19 08:36:00|67.63|66.53|67.63|66.53|67.64|66.54|67.63|66.53|3
1652949370000|2022-05-19 08:36:10|67.64|66.54|67.65|66.55|67.65|66.55|67.64|66.54|4
1652949380000|2022-05-19 08:36:20|67.66|66.56|67.65|66.55|67.67|66.57|67.65|66.55|4
1652949390000|2022-05-19 08:36:30|67.66|66.56|67.67|66.57|67.69|66.59|67.66|66.56|12
1652949400000|2022-05-19 08:36:40|67.65|66.55|67.65|66.55|67.65|66.55|67.65|66.55|1
1652949410000|2022-05-19 08:36:50|67.66|66.56|67.66|66.56|67.66|66.56|67.66|66.56|1
1652949420000|2022-05-19 08:37:00|67.67|66.57|67.66|66.56|67.67|66.57|67.65|66.55|6
1652949430000|2022-05-19 08:37:10|67.65|66.55|67.64|66.54|67.65|66.55|67.64|66.54|2
1652949440000|2022-05-19 08:37:20|67.63|66.53|67.63|66.53|67.63|66.53|67.63|66.53|1
1652949450000|2022-05-19 08:37:30|67.62|66.52|67.64|66.54|67.64|66.54|67.62|66.52|3
1652949460000|2022-05-19 08:37:40|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652949470000|2022-05-19 08:37:50|67.63|66.53|67.59|66.49|67.63|66.53|67.59|66.49|5
1652949480000|2022-05-19 08:38:00|67.6|66.5|67.61|66.51|67.61|66.51|67.59|66.49|4
1652949490000|2022-05-19 08:38:10|67.63|66.53|67.62|66.52|67.63|66.53|67.62|66.52|6
1652949500000|2022-05-19 08:38:20|67.61|66.51|67.59|66.49|67.61|66.51|67.59|66.49|6
1652949510000|2022-05-19 08:38:30|67.58|66.48|67.54|66.44|67.58|66.48|67.54|66.44|8
1652949520000|2022-05-19 08:38:40|67.53|66.43|67.53|66.43|67.54|66.44|67.53|66.43|5
1652949530000|2022-05-19 08:38:50|67.54|66.44|67.53|66.43|67.54|66.44|67.5|66.4|9
1652949540000|2022-05-19 08:39:00|67.54|66.44|67.57|66.47|67.6|66.5|67.53|66.43|11
1652949550000|2022-05-19 08:39:10|67.58|66.48|67.58|66.48|67.59|66.49|67.58|66.48|5
1652949560000|2022-05-19 08:39:20|67.59|66.49|67.6|66.5|67.6|66.5|67.58|66.48|6
1652949570000|2022-05-19 08:39:30|67.61|66.51|67.61|66.51|67.61|66.51|67.58|66.48|10
1652949580000|2022-05-19 08:39:40|67.62|66.52|67.6|66.5|67.62|66.52|67.6|66.5|5
1652949590000|2022-05-19 08:39:50|67.58|66.48|67.61|66.51|67.61|66.51|67.58|66.48|4
1652949600000|2022-05-19 08:40:00|67.59|66.49|67.6|66.5|67.6|66.5|67.57|66.47|7
1652949610000|2022-05-19 08:40:10|67.59|66.49|67.6|66.5|67.61|66.51|67.59|66.49|4
1652949620000|2022-05-19 08:40:20|67.61|66.51|67.64|66.54|67.64|66.54|67.6|66.5|9
1652949630000|2022-05-19 08:40:30|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|6
1652949640000|2022-05-19 08:40:40|67.63|66.53|67.63|66.53|67.65|66.55|67.63|66.53|9
1652949650000|2022-05-19 08:40:50|67.62|66.52|67.54|66.44|67.62|66.52|67.54|66.44|4
1652949660000|2022-05-19 08:41:00|67.53|66.43|67.53|66.43|67.54|66.44|67.53|66.43|3
1652949670000|2022-05-19 08:41:10|67.52|66.42|67.54|66.44|67.54|66.44|67.52|66.42|5
1652949680000|2022-05-19 08:41:20|67.53|66.43|67.53|66.43|67.53|66.43|67.53|66.43|1
1652949690000|2022-05-19 08:41:30|67.54|66.44|67.55|66.45|67.56|66.46|67.54|66.44|3
1652949700000|2022-05-19 08:41:40|67.56|66.46|67.58|66.48|67.6|66.5|67.55|66.45|11
1652949710000|2022-05-19 08:41:50|67.57|66.47|67.59|66.49|67.59|66.49|67.55|66.45|6
1652949720000|2022-05-19 08:42:00|67.58|66.48|67.55|66.45|67.58|66.48|67.55|66.45|3
1652949730000|2022-05-19 08:42:10|67.56|66.46|67.6|66.5|67.61|66.51|67.56|66.46|9
1652949740000|2022-05-19 08:42:20|67.61|66.51|67.67|66.57|67.67|66.57|67.61|66.51|7
1652949750000|2022-05-19 08:42:30|67.68|66.58|67.65|66.55|67.68|66.58|67.65|66.55|8
1652949760000|2022-05-19 08:42:40|67.64|66.54|67.64|66.54|67.64|66.54|67.64|66.54|1
1652949770000|2022-05-19 08:42:50|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652949780000|2022-05-19 08:43:00|67.63|66.53|67.55|66.45|67.63|66.53|67.55|66.45|7
1652949790000|2022-05-19 08:43:10|67.56|66.46|67.54|66.44|67.59|66.49|67.54|66.44|10
1652949800000|2022-05-19 08:43:20|67.55|66.45|67.55|66.45|67.55|66.45|67.55|66.45|1
1652949810000|2022-05-19 08:43:30|67.56|66.46|67.6|66.5|67.61|66.51|67.56|66.46|12
1652949820000|2022-05-19 08:43:40|67.59|66.49|67.56|66.46|67.59|66.49|67.56|66.46|4
1652949830000|2022-05-19 08:43:50|67.57|66.47|67.58|66.48|67.58|66.48|67.56|66.46|4
1652949840000|2022-05-19 08:44:00|67.59|66.49|67.58|66.48|67.61|66.51|67.58|66.48|12
1652949850000|2022-05-19 08:44:10|67.59|66.49|67.66|66.56|67.67|66.57|67.59|66.49|10
1652949860000|2022-05-19 08:44:20|67.65|66.55|67.68|66.58|67.69|66.59|67.64|66.54|11
1652949870000|2022-05-19 08:44:30|67.65|66.55|67.63|66.53|67.65|66.55|67.62|66.52|4
1652949880000|2022-05-19 08:44:40|67.64|66.54|67.65|66.55|67.66|66.56|67.63|66.53|6
1652949890000|2022-05-19 08:44:50|67.64|66.54|67.64|66.54|67.64|66.54|67.64|66.54|1
1652949900000|2022-05-19 08:45:00|67.65|66.55|67.68|66.58|67.69|66.59|67.65|66.55|11
1652949910000|2022-05-19 08:45:10|67.69|66.59|67.68|66.58|67.72|66.62|67.68|66.58|9
1652949920000|2022-05-19 08:45:20|67.67|66.57|67.64|66.54|67.67|66.57|67.63|66.53|11
1652949930000|2022-05-19 08:45:30|67.63|66.53|67.64|66.54|67.64|66.54|67.63|66.53|2
1652949940000|2022-05-19 08:45:40|67.63|66.53|67.63|66.53|67.63|66.53|67.63|66.53|1
1652949950000|2022-05-19 08:45:50|67.64|66.54|67.68|66.58|67.68|66.58|67.64|66.54|4
1652949960000|2022-05-19 08:46:00|67.69|66.59|67.68|66.58|67.69|66.59|67.68|66.58|2
1652949970000|2022-05-19 08:46:10|67.69|66.59|67.7|66.6|67.71|66.61|67.69|66.59|8
1652949980000|2022-05-19 08:46:20|67.71|66.61|67.71|66.61|67.71|66.61|67.71|66.61|1
1652949990000|2022-05-19 08:46:30|67.7|66.6|67.7|66.6|67.7|66.6|67.7|66.6|1
1652950000000|2022-05-19 08:46:40|67.71|66.61|67.79|66.69|67.79|66.69|67.71|66.61|9
1652950010000|2022-05-19 08:46:50|67.8|66.7|67.79|66.69|67.8|66.7|67.79|66.69|2
1652950020000|2022-05-19 08:47:00|67.78|66.68|67.8|66.7|67.8|66.7|67.77|66.67|5
1652950030000|2022-05-19 08:47:10|67.79|66.69|67.78|66.68|67.79|66.69|67.78|66.68|2
1652950040000|2022-05-19 08:47:20|67.77|66.67|67.73|66.63|67.77|66.67|67.73|66.63|13
1652950050000|2022-05-19 08:47:30|67.72|66.62|67.71|66.61|67.72|66.62|67.71|66.61|2
1652950060000|2022-05-19 08:47:40|67.7|66.6|67.71|66.61|67.71|66.61|67.7|66.6|2
1652950070000|2022-05-19 08:47:50|67.7|66.6|67.68|66.58|67.7|66.6|67.67|66.57|5
1652950080000|2022-05-19 08:48:00|67.7|66.6|67.71|66.61|67.72|66.62|67.7|66.6|3
1652950090000|2022-05-19 08:48:10|67.72|66.62|67.71|66.61|67.75|66.65|67.71|66.61|13
1652950100000|2022-05-19 08:48:20|67.7|66.6|67.73|66.63|67.75|66.65|67.7|66.6|7
1652950110000|2022-05-19 08:48:30|67.75|66.65|67.7|66.6|67.75|66.65|67.7|66.6|9
1652950120000|2022-05-19 08:48:40|67.71|66.61|67.73|66.63|67.74|66.64|67.71|66.61|7
1652950130000|2022-05-19 08:48:50|67.72|66.62|67.67|66.57|67.72|66.62|67.67|66.57|5
1652950140000|2022-05-19 08:49:00|67.68|66.58|67.66|66.56|67.68|66.58|67.66|66.56|5
1652950150000|2022-05-19 08:49:10|67.65|66.55|67.66|66.56|67.66|66.56|67.65|66.55|4
1652950160000|2022-05-19 08:49:20|67.65|66.55|67.62|66.52|67.65|66.55|67.62|66.52|3
1652950170000|2022-05-19 08:49:30|67.63|66.53|67.62|66.52|67.64|66.54|67.61|66.51|6
1652950180000|2022-05-19 08:49:40|67.61|66.51|67.59|66.49|67.61|66.51|67.59|66.49|2
1652950190000|2022-05-19 08:49:50|67.6|66.5|67.61|66.51|67.62|66.52|67.6|66.5|4
1652950200000|2022-05-19 08:50:00|67.6|66.5|67.57|66.47|67.6|66.5|67.57|66.47|6
1652950210000|2022-05-19 08:50:10|67.58|66.48|67.58|66.48|67.58|66.48|67.56|66.46|5
1652950220000|2022-05-19 08:50:20|67.6|66.5|67.65|66.55|67.65|66.55|67.59|66.49|6
1652950230000|2022-05-19 08:50:30|67.64|66.54|67.68|66.58|67.69|66.59|67.64|66.54|8
1652950240000|2022-05-19 08:50:40|67.67|66.57|67.67|66.57|67.67|66.57|67.67|66.57|1
1652950250000|2022-05-19 08:50:50|67.66|66.56|67.66|66.56|67.66|66.56|67.65|66.55|5
1652950260000|2022-05-19 08:51:00|67.67|66.57|67.66|66.56|67.67|66.57|67.66|66.56|2
1652950270000|2022-05-19 08:51:10|67.65|66.55|67.65|66.55|67.66|66.56|67.65|66.55|5
1652950280000|2022-05-19 08:51:20|67.66|66.56|67.71|66.61|67.71|66.61|67.66|66.56|7
1652950290000|2022-05-19 08:51:30|67.72|66.62|67.74|66.64|67.74|66.64|67.72|66.62|5
1652950300000|2022-05-19 08:51:40|67.75|66.65|67.78|66.68|67.78|66.68|67.75|66.65|3
1652950310000|2022-05-19 08:51:50|67.81|66.71|67.73|66.63|67.81|66.71|67.73|66.63|7
1652950320000|2022-05-19 08:52:00|67.74|66.64|67.74|66.64|67.78|66.68|67.74|66.64|7
1652950340000|2022-05-19 08:52:20|67.73|66.63|67.72|66.62|67.73|66.63|67.72|66.62|2
1652950350000|2022-05-19 08:52:30|67.71|66.61|67.68|66.58|67.71|66.61|67.68|66.58|4
1652950360000|2022-05-19 08:52:40|67.67|66.57|67.6|66.5|67.67|66.57|67.6|66.5|10
1652950370000|2022-05-19 08:52:50|67.61|66.51|67.55|66.45|67.61|66.51|67.55|66.45|5
1652950380000|2022-05-19 08:53:00|67.54|66.44|67.52|66.42|67.54|66.44|67.52|66.42|5
1652950390000|2022-05-19 08:53:10|67.51|66.41|67.44|66.34|67.51|66.41|67.43|66.33|18
1652950400000|2022-05-19 08:53:20|67.45|66.35|67.45|66.35|67.47|66.37|67.44|66.34|13
1652950410000|2022-05-19 08:53:30|67.44|66.34|67.38|66.28|67.45|66.35|67.38|66.28|12
1652950420000|2022-05-19 08:53:40|67.37|66.27|67.4|66.3|67.43|66.33|67.35|66.25|18
1652950430000|2022-05-19 08:53:50|67.39|66.29|67.28|66.18|67.39|66.29|67.22|66.12|26
1652950440000|2022-05-19 08:54:00|67.33|66.23|67.31|66.21|67.35|66.25|67.3|66.2|16
1652950450000|2022-05-19 08:54:10|67.3|66.2|67.43|66.33|67.43|66.33|67.3|66.2|16
1652950460000|2022-05-19 08:54:20|67.44|66.34|67.39|66.29|67.53|66.43|67.39|66.29|21
1652950470000|2022-05-19 08:54:30|67.4|66.3|67.32|66.22|67.41|66.31|67.31|66.21|11
1652950480000|2022-05-19 08:54:40|67.31|66.21|67.3|66.2|67.31|66.21|67.3|66.2|2
1652950490000|2022-05-19 08:54:50|67.31|66.21|67.27|66.17|67.31|66.21|67.27|66.17|17
1652950500000|2022-05-19 08:55:00|67.28|66.18|67.31|66.21|67.31|66.21|67.26|66.16|13
1652950510000|2022-05-19 08:55:10|67.32|66.22|67.39|66.29|67.42|66.32|67.32|66.22|13
1652950520000|2022-05-19 08:55:20|67.4|66.3|67.43|66.33|67.44|66.34|67.39|66.29|9
1652950530000|2022-05-19 08:55:30|67.44|66.34|67.39|66.29|67.44|66.34|67.38|66.28|6
1652950540000|2022-05-19 08:55:40|67.4|66.3|67.38|66.28|67.4|66.3|67.38|66.28|5
1652950550000|2022-05-19 08:55:50|67.37|66.27|67.35|66.25|67.37|66.27|67.35|66.25|3
1652950560000|2022-05-19 08:56:00|67.36|66.26|67.42|66.32|67.42|66.32|67.36|66.26|7
1652950570000|2022-05-19 08:56:10|67.43|66.33|67.35|66.25|67.44|66.34|67.35|66.25|15
1652950580000|2022-05-19 08:56:20|67.36|66.26|67.28|66.18|67.36|66.26|67.28|66.18|6
1652950590000|2022-05-19 08:56:30|67.29|66.19|67.33|66.23|67.33|66.23|67.29|66.19|5
1652950600000|2022-05-19 08:56:40|67.32|66.22|67.31|66.21|67.32|66.22|67.29|66.19|6
1652950610000|2022-05-19 08:56:50|67.32|66.22|67.31|66.21|67.32|66.22|67.31|66.21|2
1652950620000|2022-05-19 08:57:00|67.32|66.22|67.36|66.26|67.36|66.26|67.32|66.22|4
1652950630000|2022-05-19 08:57:10|67.34|66.24|67.34|66.24|67.34|66.24|67.34|66.24|1
1652950640000|2022-05-19 08:57:20|67.32|66.22|67.29|66.19|67.32|66.22|67.27|66.17|9
1652950650000|2022-05-19 08:57:30|67.31|66.21|67.3|66.2|67.32|66.22|67.3|66.2|7
1652950660000|2022-05-19 08:57:40|67.31|66.21|67.29|66.19|67.32|66.22|67.29|66.19|7
1652950670000|2022-05-19 08:57:50|67.28|66.18|67.31|66.21|67.31|66.21|67.28|66.18|4
1652950680000|2022-05-19 08:58:00|67.32|66.22|67.34|66.24|67.34|66.24|67.32|66.22|7
1652950690000|2022-05-19 08:58:10|67.35|66.25|67.37|66.27|67.37|66.27|67.32|66.22|9
1652950700000|2022-05-19 08:58:20|67.36|66.26|67.33|66.23|67.37|66.27|67.33|66.23|6
1652950710000|2022-05-19 08:58:30|67.34|66.24|67.39|66.29|67.4|66.3|67.33|66.23|11
1652950730000|2022-05-19 08:58:50|67.4|66.3|67.36|66.26|67.4|66.3|67.35|66.25|6
1652950740000|2022-05-19 08:59:00|67.35|66.25|67.32|66.22|67.36|66.26|67.3|66.2|9
1652950750000|2022-05-19 08:59:10|67.34|66.24|67.34|66.24|67.34|66.24|67.34|66.24|1
1652950760000|2022-05-19 08:59:20|67.33|66.23|67.33|66.23|67.33|66.23|67.33|66.23|1
1652950770000|2022-05-19 08:59:30|67.34|66.24|67.32|66.22|67.34|66.24|67.32|66.22|5
1652950780000|2022-05-19 08:59:40|67.33|66.23|67.26|66.16|67.33|66.23|67.26|66.16|8
1652950790000|2022-05-19 08:59:50|67.25|66.15|67.24|66.14|67.27|66.17|67.23|66.13|15
1652950800000|2022-05-19 09:00:00|67.25|66.15|67.2|66.1|67.25|66.15|67.17|66.07|18
1652950810000|2022-05-19 09:00:10|67.21|66.11|67.26|66.16|67.26|66.16|67.18|66.08|13
1652950820000|2022-05-19 09:00:20|67.27|66.17|67.31|66.21|67.33|66.23|67.26|66.16|14
1652950830000|2022-05-19 09:00:30|67.33|66.23|67.29|66.19|67.35|66.25|67.28|66.18|12
1652950840000|2022-05-19 09:00:40|67.28|66.18|67.19|66.09|67.28|66.18|67.19|66.09|10
1652950850000|2022-05-19 09:00:50|67.2|66.1|67.22|66.12|67.23|66.13|67.19|66.09|10
1652950860000|2022-05-19 09:01:00|67.21|66.11|67.22|66.12|67.23|66.13|67.21|66.11|6
1652950870000|2022-05-19 09:01:10|67.24|66.14|67.28|66.18|67.31|66.21|67.24|66.14|16
1652950880000|2022-05-19 09:01:20|67.29|66.19|67.31|66.21|67.32|66.22|67.28|66.18|10
1652950890000|2022-05-19 09:01:30|67.32|66.22|67.31|66.21|67.32|66.22|67.31|66.21|2
1652950900000|2022-05-19 09:01:40|67.32|66.22|67.33|66.23|67.33|66.23|67.31|66.21|6
1652950910000|2022-05-19 09:01:50|67.31|66.21|67.32|66.22|67.33|66.23|67.3|66.2|9
1652950920000|2022-05-19 09:02:00|67.31|66.21|67.31|66.21|67.31|66.21|67.3|66.2|5
1652950930000|2022-05-19 09:02:10|67.32|66.22|67.28|66.18|67.32|66.22|67.27|66.17|11
1652950940000|2022-05-19 09:02:20|67.29|66.19|67.3|66.2|67.3|66.2|67.28|66.18|7
1652950950000|2022-05-19 09:02:30|67.29|66.19|67.23|66.13|67.3|66.2|67.22|66.12|12
1652950960000|2022-05-19 09:02:40|67.25|66.15|67.28|66.18|67.3|66.2|67.25|66.15|9
1652950970000|2022-05-19 09:02:50|67.27|66.17|67.28|66.18|67.28|66.18|67.27|66.17|2
1652950980000|2022-05-19 09:03:00|67.27|66.17|67.22|66.12|67.27|66.17|67.21|66.11|7
1652950990000|2022-05-19 09:03:10|67.21|66.11|67.23|66.13|67.27|66.17|67.2|66.1|11
1652951000000|2022-05-19 09:03:20|67.22|66.12|67.23|66.13|67.24|66.14|67.2|66.1|7
1652951010000|2022-05-19 09:03:30|67.22|66.12|67.21|66.11|67.22|66.12|67.18|66.08|14
1652951020000|2022-05-19 09:03:40|67.22|66.12|67.27|66.17|67.28|66.18|67.22|66.12|11
1652951030000|2022-05-19 09:03:50|67.28|66.18|67.27|66.17|67.28|66.18|67.24|66.14|13
1652951040000|2022-05-19 09:04:00|67.28|66.18|67.28|66.18|67.28|66.18|67.27|66.17|11
1652951050000|2022-05-19 09:04:10|67.27|66.17|67.27|66.17|67.29|66.19|67.27|66.17|5
1652951060000|2022-05-19 09:04:20|67.28|66.18|67.27|66.17|67.29|66.19|67.27|66.17|4
1652951070000|2022-05-19 09:04:30|67.26|66.16|67.27|66.17|67.27|66.17|67.26|66.16|2
1652951080000|2022-05-19 09:04:40|67.26|66.16|67.28|66.18|67.28|66.18|67.26|66.16|9
1652951090000|2022-05-19 09:04:50|67.29|66.19|67.29|66.19|67.29|66.19|67.29|66.19|1
1652951110000|2022-05-19 09:05:10|67.28|66.18|67.25|66.15|67.29|66.19|67.25|66.15|6
1652951120000|2022-05-19 09:05:20|67.26|66.16|67.27|66.17|67.27|66.17|67.26|66.16|2
1652951130000|2022-05-19 09:05:30|67.28|66.18|67.3|66.2|67.31|66.21|67.28|66.18|13
1652951140000|2022-05-19 09:05:40|67.29|66.19|67.28|66.18|67.29|66.19|67.27|66.17|4
1652951150000|2022-05-19 09:05:50|67.27|66.17|67.28|66.18|67.28|66.18|67.27|66.17|6
1652951160000|2022-05-19 09:06:00|67.27|66.17|67.27|66.17|67.27|66.17|67.27|66.17|1
1652951170000|2022-05-19 09:06:10|67.28|66.18|67.28|66.18|67.29|66.19|67.28|66.18|3
1652951180000|2022-05-19 09:06:20|67.29|66.19|67.34|66.24|67.34|66.24|67.28|66.18|8
1652951190000|2022-05-19 09:06:30|67.35|66.25|67.42|66.32|67.42|66.32|67.34|66.24|8
1652951200000|2022-05-19 09:06:40|67.43|66.33|67.47|66.37|67.47|66.37|67.41|66.31|5
1652951210000|2022-05-19 09:06:50|67.48|66.38|67.48|66.38|67.49|66.39|67.48|66.38|3
1652951220000|2022-05-19 09:07:00|67.49|66.39|67.47|66.37|67.5|66.4|67.46|66.36|9
1652951230000|2022-05-19 09:07:10|67.46|66.36|67.43|66.33|67.46|66.36|67.43|66.33|7
1652951240000|2022-05-19 09:07:20|67.44|66.34|67.46|66.36|67.47|66.37|67.44|66.34|4
1652951250000|2022-05-19 09:07:30|67.45|66.35|67.45|66.35|67.47|66.37|67.42|66.32|8
1652951260000|2022-05-19 09:07:40|67.44|66.34|67.43|66.33|67.45|66.35|67.42|66.32|5
1652951270000|2022-05-19 09:07:50|67.45|66.35|67.51|66.41|67.51|66.41|67.45|66.35|9
1652951280000|2022-05-19 09:08:00|67.5|66.4|67.54|66.44|67.54|66.44|67.5|66.4|6
1652951290000|2022-05-19 09:08:10|67.53|66.43|67.56|66.46|67.56|66.46|67.53|66.43|6
1652951300000|2022-05-19 09:08:20|67.58|66.48|67.58|66.48|67.58|66.48|67.58|66.48|1
1652951310000|2022-05-19 09:08:30|67.57|66.47|67.54|66.44|67.58|66.48|67.52|66.42|12
1652951320000|2022-05-19 09:08:40|67.53|66.43|67.54|66.44|67.55|66.45|67.53|66.43|8
1652951330000|2022-05-19 09:08:50|67.53|66.43|67.54|66.44|67.55|66.45|67.52|66.42|9
1652951340000|2022-05-19 09:09:00|67.53|66.43|67.52|66.42|67.53|66.43|67.52|66.42|6
1652951350000|2022-05-19 09:09:10|67.53|66.43|67.56|66.46|67.56|66.46|67.52|66.42|8
1652951360000|2022-05-19 09:09:20|67.57|66.47|67.5|66.4|67.6|66.5|67.5|66.4|14
1652951370000|2022-05-19 09:09:30|67.49|66.39|67.44|66.34|67.49|66.39|67.42|66.32|11
1652951380000|2022-05-19 09:09:40|67.43|66.33|67.44|66.34|67.45|66.35|67.41|66.31|9
1652951390000|2022-05-19 09:09:50|67.45|66.35|67.54|66.44|67.54|66.44|67.45|66.35|9
1652951400000|2022-05-19 09:10:00|67.53|66.43|67.54|66.44|67.54|66.44|67.51|66.41|7
1652951410000|2022-05-19 09:10:10|67.53|66.43|67.51|66.41|67.54|66.44|67.51|66.41|5
1652951420000|2022-05-19 09:10:20|67.52|66.42|67.49|66.39|67.52|66.42|67.47|66.37|9
1652951430000|2022-05-19 09:10:30|67.47|66.37|67.46|66.36|67.47|66.37|67.45|66.35|8
1652951440000|2022-05-19 09:10:40|67.45|66.35|67.41|66.31|67.45|66.35|67.41|66.31|9
1652951450000|2022-05-19 09:10:50|67.42|66.32|67.44|66.34|67.44|66.34|67.42|66.32|3
1652951460000|2022-05-19 09:11:00|67.43|66.33|67.44|66.34|67.44|66.34|67.42|66.32|4
1652951470000|2022-05-19 09:11:10|67.43|66.33|67.43|66.33|67.43|66.33|67.41|66.31|5
1652951480000|2022-05-19 09:11:20|67.44|66.34|67.45|66.35|67.45|66.35|67.44|66.34|12
1652951490000|2022-05-19 09:11:30|67.44|66.34|67.45|66.35|67.46|66.36|67.44|66.34|14
1652951500000|2022-05-19 09:11:40|67.44|66.34|67.44|66.34|67.45|66.35|67.44|66.34|3
1652951510000|2022-05-19 09:11:50|67.45|66.35|67.45|66.35|67.45|66.35|67.45|66.35|1
1652951520000|2022-05-19 09:12:00|67.44|66.34|67.39|66.29|67.44|66.34|67.38|66.28|11
1652951530000|2022-05-19 09:12:10|67.4|66.3|67.39|66.29|67.42|66.32|67.39|66.29|5
1652951540000|2022-05-19 09:12:20|67.4|66.3|67.41|66.31|67.41|66.31|67.39|66.29|4
1652951550000|2022-05-19 09:12:30|67.4|66.3|67.4|66.3|67.42|66.32|67.39|66.29|8
1652951560000|2022-05-19 09:12:40|67.41|66.31|67.41|66.31|67.41|66.31|67.4|66.3|3
1652951570000|2022-05-19 09:12:50|67.4|66.3|67.39|66.29|67.41|66.31|67.39|66.29|4
1652951580000|2022-05-19 09:13:00|67.4|66.3|67.4|66.3|67.4|66.3|67.39|66.29|3
1652951590000|2022-05-19 09:13:10|67.39|66.29|67.37|66.27|67.39|66.29|67.37|66.27|3
1652951600000|2022-05-19 09:13:20|67.36|66.26|67.37|66.27|67.37|66.27|67.36|66.26|8
1652951610000|2022-05-19 09:13:30|67.36|66.26|67.39|66.29|67.39|66.29|67.36|66.26|5
1652951620000|2022-05-19 09:13:40|67.4|66.3|67.38|66.28|67.4|66.3|67.38|66.28|3
1652951630000|2022-05-19 09:13:50|67.39|66.29|67.42|66.32|67.42|66.32|67.38|66.28|8
1652951640000|2022-05-19 09:14:00|67.41|66.31|67.42|66.32|67.43|66.33|67.41|66.31|10
1652951650000|2022-05-19 09:14:10|67.43|66.33|67.42|66.32|67.43|66.33|67.42|66.32|2
1652951670000|2022-05-19 09:14:30|67.43|66.33|67.42|66.32|67.44|66.34|67.42|66.32|8
1652951680000|2022-05-19 09:14:40|67.43|66.33|67.42|66.32|67.43|66.33|67.42|66.32|2
1652951700000|2022-05-19 09:15:00|67.43|66.33|67.44|66.34|67.46|66.36|67.42|66.32|13
1652951720000|2022-05-19 09:15:20|67.43|66.33|67.43|66.33|67.44|66.34|67.43|66.33|3
1652951730000|2022-05-19 09:15:30|67.44|66.34|67.44|66.34|67.44|66.34|67.43|66.33|3
1652951740000|2022-05-19 09:15:40|67.43|66.33|67.43|66.33|67.44|66.34|67.43|66.33|3
1652951760000|2022-05-19 09:16:00|67.42|66.32|67.42|66.32|67.42|66.32|67.42|66.32|1
1652951770000|2022-05-19 09:16:10|67.43|66.33|67.43|66.33|67.43|66.33|67.43|66.33|1
1652951780000|2022-05-19 09:16:20|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|6
1652951790000|2022-05-19 09:16:30|67.42|66.32|67.42|66.32|67.42|66.32|67.42|66.32|1
1652951800000|2022-05-19 09:16:40|67.43|66.33|67.43|66.33|67.43|66.33|67.42|66.32|5
1652951810000|2022-05-19 09:16:50|67.42|66.32|67.42|66.32|67.42|66.32|67.42|66.32|1
1652951830000|2022-05-19 09:17:10|67.43|66.33|67.41|66.31|67.44|66.34|67.41|66.31|7
1652951840000|2022-05-19 09:17:20|67.42|66.32|67.42|66.32|67.42|66.32|67.42|66.32|1
1652951850000|2022-05-19 09:17:30|67.41|66.31|67.41|66.31|67.41|66.31|67.41|66.31|1
1652951860000|2022-05-19 09:17:40|67.44|66.34|67.44|66.34|67.44|66.34|67.43|66.33|3
1652951870000|2022-05-19 09:17:50|67.45|66.35|67.46|66.36|67.46|66.36|67.45|66.35|4
1652951880000|2022-05-19 09:18:00|67.45|66.35|67.47|66.37|67.47|66.37|67.45|66.35|5
1652951890000|2022-05-19 09:18:10|67.48|66.38|67.44|66.34|67.48|66.38|67.43|66.33|6
1652951910000|2022-05-19 09:18:30|67.43|66.33|67.41|66.31|67.44|66.34|67.41|66.31|9
1652951920000|2022-05-19 09:18:40|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652951940000|2022-05-19 09:19:00|67.44|66.34|67.43|66.33|67.44|66.34|67.43|66.33|2
1652951950000|2022-05-19 09:19:10|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652951960000|2022-05-19 09:19:20|67.42|66.32|67.43|66.33|67.43|66.33|67.41|66.31|4
1652951990000|2022-05-19 09:19:50|67.42|66.32|67.43|66.33|67.43|66.33|67.42|66.32|2
1652952010000|2022-05-19 09:20:10|67.44|66.34|67.44|66.34|67.44|66.34|67.44|66.34|1
1652952020000|2022-05-19 09:20:20|67.43|66.33|67.43|66.33|67.43|66.33|67.43|66.33|1
1652952030000|2022-05-19 09:20:30|67.42|66.32|67.42|66.32|67.42|66.32|67.42|66.32|1
1652952040000|2022-05-19 09:20:40|67.43|66.33|67.44|66.34|67.44|66.34|67.43|66.33|2
1652952050000|2022-05-19 09:20:50|67.43|66.33|67.43|66.33|67.43|66.33|67.41|66.31|6
1652952060000|2022-05-19 09:21:00|67.42|66.32|67.43|66.33|67.45|66.35|67.42|66.32|5
1652952070000|2022-05-19 09:21:10|67.44|66.34|67.43|66.33|67.44|66.34|67.43|66.33|2
1652952080000|2022-05-19 09:21:20|67.44|66.34|67.43|66.33|67.44|66.34|67.43|66.33|2
1652952090000|2022-05-19 09:21:30|67.42|66.32|67.42|66.32|67.43|66.33|67.42|66.32|3
1652952100000|2022-05-19 09:21:40|67.43|66.33|67.42|66.32|67.43|66.33|67.42|66.32|6
1652952120000|2022-05-19 09:22:00|67.41|66.31|67.43|66.33|67.43|66.33|67.41|66.31|3
1652952140000|2022-05-19 09:22:20|67.42|66.32|67.42|66.32|67.43|66.33|67.42|66.32|3
1652952150000|2022-05-19 09:22:30|67.43|66.33|67.42|66.32|67.43|66.33|67.41|66.31|4
1652952160000|2022-05-19 09:22:40|67.41|66.31|67.4|66.3|67.41|66.31|67.4|66.3|2
1652952170000|2022-05-19 09:22:50|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|4
1652952180000|2022-05-19 09:23:00|67.39|66.29|67.4|66.3|67.4|66.3|67.39|66.29|2
1652952200000|2022-05-19 09:23:20|67.41|66.31|67.4|66.3|67.41|66.31|67.39|66.29|8
1652952210000|2022-05-19 09:23:30|67.41|66.31|67.41|66.31|67.41|66.31|67.4|66.3|3
1652952220000|2022-05-19 09:23:40|67.4|66.3|67.35|66.25|67.4|66.3|67.35|66.25|3
1652952230000|2022-05-19 09:23:50|67.34|66.24|67.35|66.25|67.36|66.26|67.34|66.24|4
1652952240000|2022-05-19 09:24:00|67.34|66.24|67.33|66.23|67.34|66.24|67.33|66.23|4
1652952250000|2022-05-19 09:24:10|67.34|66.24|67.32|66.22|67.34|66.24|67.32|66.22|3
1652952260000|2022-05-19 09:24:20|67.33|66.23|67.33|66.23|67.34|66.24|67.32|66.22|7
1652952270000|2022-05-19 09:24:30|67.34|66.24|67.34|66.24|67.34|66.24|67.34|66.24|1
1652952280000|2022-05-19 09:24:40|67.33|66.23|67.33|66.23|67.33|66.23|67.32|66.22|3
1652952290000|2022-05-19 09:24:50|67.32|66.22|67.25|66.15|67.34|66.24|67.25|66.15|10
1652952300000|2022-05-19 09:25:00|67.23|66.13|67.29|66.19|67.32|66.22|67.22|66.12|18
1652952310000|2022-05-19 09:25:10|67.28|66.18|67.24|66.14|67.28|66.18|67.23|66.13|9
1652952320000|2022-05-19 09:25:20|67.23|66.13|67.15|66.05|67.24|66.14|67.14|66.04|14
1652952330000|2022-05-19 09:25:30|67.14|66.04|67.2|66.1|67.2|66.1|67.13|66.03|16
1652952340000|2022-05-19 09:25:40|67.21|66.11|67.25|66.15|67.25|66.15|67.21|66.11|5
1652952350000|2022-05-19 09:25:50|67.29|66.19|67.24|66.14|67.29|66.19|67.23|66.13|9
1652952360000|2022-05-19 09:26:00|67.26|66.16|67.25|66.15|67.26|66.16|67.24|66.14|6
1652952370000|2022-05-19 09:26:10|67.28|66.18|67.26|66.16|67.28|66.18|67.26|66.16|5
1652952380000|2022-05-19 09:26:20|67.25|66.15|67.22|66.12|67.25|66.15|67.22|66.12|8
1652952390000|2022-05-19 09:26:30|67.21|66.11|67.2|66.1|67.21|66.11|67.2|66.1|4
1652952400000|2022-05-19 09:26:40|67.21|66.11|67.21|66.11|67.21|66.11|67.2|66.1|7
1652952410000|2022-05-19 09:26:50|67.19|66.09|67.13|66.03|67.19|66.09|67.13|66.03|8
1652952420000|2022-05-19 09:27:00|67.12|66.02|67.08|65.98|67.12|66.02|67.06|65.96|8
1652952430000|2022-05-19 09:27:10|67.07|65.97|67.04|65.94|67.07|65.97|67.03|65.93|7
1652952440000|2022-05-19 09:27:20|67.06|65.96|67.14|66.04|67.14|66.04|67.06|65.96|14
1652952450000|2022-05-19 09:27:30|67.13|66.03|67.06|65.96|67.14|66.04|67.06|65.96|8
1652952460000|2022-05-19 09:27:40|67.05|65.95|67.12|66.02|67.13|66.03|67.05|65.95|8
1652952470000|2022-05-19 09:27:50|67.11|66.01|67.11|66.01|67.11|66.01|67.11|66.01|1
1652952490000|2022-05-19 09:28:10|67.1|66|67.1|66|67.11|66.01|67.07|65.97|8
1652952500000|2022-05-19 09:28:20|67.11|66.01|67.09|65.99|67.11|66.01|67.09|65.99|3
1652952510000|2022-05-19 09:28:30|67.08|65.98|67.05|65.95|67.08|65.98|67.05|65.95|10
1652952520000|2022-05-19 09:28:40|67.06|65.96|67.09|65.99|67.09|65.99|67.06|65.96|7
1652952530000|2022-05-19 09:28:50|67.08|65.98|67.06|65.96|67.08|65.98|67.05|65.95|8
1652952540000|2022-05-19 09:29:00|67.07|65.97|67.04|65.94|67.07|65.97|67.04|65.94|4
1652952550000|2022-05-19 09:29:10|67|65.9|67.01|65.91|67.02|65.92|66.99|65.89|8
1652952560000|2022-05-19 09:29:20|67|65.9|67|65.9|67|65.9|66.98|65.88|7
1652952570000|2022-05-19 09:29:30|67.02|65.92|66.99|65.89|67.03|65.93|66.99|65.89|8
1652952580000|2022-05-19 09:29:40|67|65.9|66.96|65.86|67|65.9|66.96|65.86|5
1652952590000|2022-05-19 09:29:50|66.97|65.87|66.97|65.87|67.01|65.91|66.96|65.86|9
1652952600000|2022-05-19 09:30:00|66.96|65.86|66.94|65.84|66.96|65.86|66.94|65.84|3
1652952610000|2022-05-19 09:30:10|66.93|65.83|66.87|65.77|66.93|65.83|66.85|65.75|11
1652952630000|2022-05-19 09:30:30|66.82|65.72|66.83|65.73|66.85|65.75|66.8|65.7|13
1652952640000|2022-05-19 09:30:40|66.84|65.74|66.83|65.73|66.85|65.75|66.83|65.73|8
1652952650000|2022-05-19 09:30:50|66.8|65.7|66.8|65.7|66.8|65.7|66.78|65.68|7
1652952660000|2022-05-19 09:31:00|66.81|65.71|66.86|65.76|66.86|65.76|66.8|65.7|11
1652952670000|2022-05-19 09:31:10|66.85|65.75|66.85|65.75|66.86|65.76|66.85|65.75|13
1652952680000|2022-05-19 09:31:20|66.86|65.76|66.87|65.77|66.87|65.77|66.85|65.75|6
1652952690000|2022-05-19 09:31:30|66.86|65.76|66.75|65.65|66.86|65.76|66.75|65.65|19
1652952700000|2022-05-19 09:31:40|66.76|65.66|66.76|65.66|66.76|65.66|66.72|65.62|12
1652952710000|2022-05-19 09:31:50|66.75|65.65|66.74|65.64|66.75|65.65|66.72|65.62|4
1652952720000|2022-05-19 09:32:00|66.73|65.63|66.73|65.63|66.74|65.64|66.73|65.63|3
1652952730000|2022-05-19 09:32:10|66.72|65.62|66.73|65.63|66.74|65.64|66.71|65.61|6
1652952740000|2022-05-19 09:32:20|66.71|65.61|66.69|65.59|66.72|65.62|66.68|65.58|7
1652952750000|2022-05-19 09:32:30|66.7|65.6|66.64|65.54|66.7|65.6|66.63|65.53|14
1652952760000|2022-05-19 09:32:40|66.63|65.53|66.63|65.53|66.63|65.53|66.62|65.52|7
1652952770000|2022-05-19 09:32:50|66.62|65.52|66.64|65.54|66.65|65.55|66.62|65.52|12
1652952780000|2022-05-19 09:33:00|66.65|65.55|66.68|65.58|66.68|65.58|66.65|65.55|10
1652952790000|2022-05-19 09:33:10|66.69|65.59|66.71|65.61|66.72|65.62|66.69|65.59|9
1652952800000|2022-05-19 09:33:20|66.72|65.62|66.71|65.61|66.72|65.62|66.71|65.61|6
1652952810000|2022-05-19 09:33:30|66.7|65.6|66.72|65.62|66.72|65.62|66.7|65.6|3
1652952820000|2022-05-19 09:33:40|66.73|65.63|66.73|65.63|66.73|65.63|66.72|65.62|5
1652952830000|2022-05-19 09:33:50|66.74|65.64|66.74|65.64|66.75|65.65|66.73|65.63|5
1652952840000|2022-05-19 09:34:00|66.75|65.65|66.74|65.64|66.75|65.65|66.74|65.64|2
1652952850000|2022-05-19 09:34:10|66.75|65.65|66.76|65.66|66.76|65.66|66.75|65.65|2
1652952860000|2022-05-19 09:34:20|66.77|65.67|66.81|65.71|66.81|65.71|66.76|65.66|8
1652952870000|2022-05-19 09:34:30|66.82|65.72|66.83|65.73|66.85|65.75|66.81|65.71|8
1652952880000|2022-05-19 09:34:40|66.84|65.74|66.83|65.73|66.87|65.77|66.83|65.73|8
1652952890000|2022-05-19 09:34:50|66.82|65.72|66.81|65.71|66.82|65.72|66.78|65.68|7
1652952900000|2022-05-19 09:35:00|66.8|65.7|66.86|65.76|66.86|65.76|66.8|65.7|9
1652952910000|2022-05-19 09:35:10|66.87|65.77|66.83|65.73|66.87|65.77|66.82|65.72|7
1652952920000|2022-05-19 09:35:20|66.84|65.74|66.82|65.72|66.85|65.75|66.82|65.72|6
1652952930000|2022-05-19 09:35:30|66.81|65.71|66.79|65.69|66.81|65.71|66.77|65.67|12
1652952940000|2022-05-19 09:35:40|66.78|65.68|66.81|65.71|66.81|65.71|66.78|65.68|6
1652952950000|2022-05-19 09:35:50|66.82|65.72|66.8|65.7|66.82|65.72|66.79|65.69|7
1652952960000|2022-05-19 09:36:00|66.81|65.71|66.82|65.72|66.82|65.72|66.8|65.7|7
1652952970000|2022-05-19 09:36:10|66.81|65.71|66.81|65.71|66.82|65.72|66.81|65.71|3
1652952980000|2022-05-19 09:36:20|66.8|65.7|66.81|65.71|66.81|65.71|66.8|65.7|4
1652952990000|2022-05-19 09:36:30|66.82|65.72|66.81|65.71|66.83|65.73|66.81|65.71|4
1652953000000|2022-05-19 09:36:40|66.82|65.72|66.85|65.75|66.85|65.75|66.82|65.72|6
1652953010000|2022-05-19 09:36:50|66.86|65.76|66.86|65.76|66.86|65.76|66.85|65.75|3
1652953020000|2022-05-19 09:37:00|66.85|65.75|66.81|65.71|66.86|65.76|66.81|65.71|10
1652953030000|2022-05-19 09:37:10|66.82|65.72|66.83|65.73|66.83|65.73|66.82|65.72|4
1652953040000|2022-05-19 09:37:20|66.84|65.74|66.82|65.72|66.85|65.75|66.82|65.72|5
1652953050000|2022-05-19 09:37:30|66.83|65.73|66.83|65.73|66.83|65.73|66.82|65.72|5
1652953060000|2022-05-19 09:37:40|66.84|65.74|66.82|65.72|66.89|65.79|66.82|65.72|11
1652953070000|2022-05-19 09:37:50|66.81|65.71|66.81|65.71|66.81|65.71|66.79|65.69|5
1652953080000|2022-05-19 09:38:00|66.8|65.7|66.78|65.68|66.81|65.71|66.78|65.68|5
1652953090000|2022-05-19 09:38:10|66.79|65.69|66.84|65.74|66.84|65.74|66.77|65.67|8
1652953100000|2022-05-19 09:38:20|66.83|65.73|66.78|65.68|66.83|65.73|66.78|65.68|7
1652953110000|2022-05-19 09:38:30|66.79|65.69|66.78|65.68|66.8|65.7|66.78|65.68|4
1652953120000|2022-05-19 09:38:40|66.79|65.69|66.78|65.68|66.79|65.69|66.77|65.67|4
1652953130000|2022-05-19 09:38:50|66.77|65.67|66.77|65.67|66.78|65.68|66.76|65.66|7
1652953140000|2022-05-19 09:39:00|66.78|65.68|66.82|65.72|66.82|65.72|66.78|65.68|9
1652953150000|2022-05-19 09:39:10|66.83|65.73|66.83|65.73|66.84|65.74|66.79|65.69|8
1652953160000|2022-05-19 09:39:20|66.84|65.74|66.82|65.72|66.84|65.74|66.82|65.72|3
1652953170000|2022-05-19 09:39:30|66.81|65.71|66.77|65.67|66.82|65.72|66.76|65.66|10
1652953180000|2022-05-19 09:39:40|66.78|65.68|66.75|65.65|66.78|65.68|66.75|65.65|4
1652953190000|2022-05-19 09:39:50|66.76|65.66|66.78|65.68|66.78|65.68|66.76|65.66|3
1652953200000|2022-05-19 09:40:00|66.77|65.67|66.79|65.69|66.8|65.7|66.77|65.67|4
1652953210000|2022-05-19 09:40:10|66.8|65.7|66.82|65.72|66.83|65.73|66.8|65.7|8
1652953220000|2022-05-19 09:40:20|66.83|65.73|66.81|65.71|66.83|65.73|66.8|65.7|9
1652953230000|2022-05-19 09:40:30|66.82|65.72|66.8|65.7|66.82|65.72|66.8|65.7|2
1652953240000|2022-05-19 09:40:40|66.79|65.69|66.73|65.63|66.79|65.69|66.73|65.63|9
1652953250000|2022-05-19 09:40:50|66.72|65.62|66.7|65.6|66.74|65.64|66.7|65.6|15
1652953260000|2022-05-19 09:41:00|66.69|65.59|66.62|65.52|66.7|65.6|66.62|65.52|10
1652953270000|2022-05-19 09:41:10|66.61|65.51|66.65|65.55|66.65|65.55|66.61|65.51|5
1652953280000|2022-05-19 09:41:20|66.66|65.56|66.6|65.5|66.66|65.56|66.6|65.5|12
1652953290000|2022-05-19 09:41:30|66.59|65.49|66.61|65.51|66.62|65.52|66.59|65.49|7
1652953300000|2022-05-19 09:41:40|66.62|65.52|66.61|65.51|66.63|65.53|66.61|65.51|6
1652953310000|2022-05-19 09:41:50|66.6|65.5|66.64|65.54|66.64|65.54|66.58|65.48|15
1652953320000|2022-05-19 09:42:00|66.65|65.55|66.61|65.51|66.67|65.57|66.6|65.5|18
1652953330000|2022-05-19 09:42:10|66.62|65.52|66.61|65.51|66.63|65.53|66.61|65.51|4
1652953340000|2022-05-19 09:42:20|66.62|65.52|66.69|65.59|66.7|65.6|66.62|65.52|9
1652953350000|2022-05-19 09:42:30|66.68|65.58|66.67|65.57|66.68|65.58|66.64|65.54|6
1652953360000|2022-05-19 09:42:40|66.68|65.58|66.67|65.57|66.68|65.58|66.67|65.57|2
1652953370000|2022-05-19 09:42:50|66.68|65.58|66.7|65.6|66.71|65.61|66.68|65.58|4
1652953380000|2022-05-19 09:43:00|66.71|65.61|66.72|65.62|66.73|65.63|66.7|65.6|6
1652953390000|2022-05-19 09:43:10|66.71|65.61|66.7|65.6|66.72|65.62|66.69|65.59|7
1652953400000|2022-05-19 09:43:20|66.71|65.61|66.72|65.62|66.74|65.64|66.71|65.61|5
1652953410000|2022-05-19 09:43:30|66.73|65.63|66.73|65.63|66.73|65.63|66.73|65.63|1
1652953420000|2022-05-19 09:43:40|66.72|65.62|66.72|65.62|66.73|65.63|66.72|65.62|3
1652953430000|2022-05-19 09:43:50|66.73|65.63|66.71|65.61|66.73|65.63|66.71|65.61|3
1652953440000|2022-05-19 09:44:00|66.72|65.62|66.76|65.66|66.8|65.7|66.72|65.62|9
1652953450000|2022-05-19 09:44:10|66.77|65.67|66.76|65.66|66.8|65.7|66.76|65.66|6
1652953460000|2022-05-19 09:44:20|66.77|65.67|66.8|65.7|66.8|65.7|66.77|65.67|4
1652953470000|2022-05-19 09:44:30|66.79|65.69|66.78|65.68|66.82|65.72|66.76|65.66|14
1652953480000|2022-05-19 09:44:40|66.77|65.67|66.77|65.67|66.77|65.67|66.76|65.66|3
1652953490000|2022-05-19 09:44:50|66.8|65.7|66.78|65.68|66.81|65.71|66.76|65.66|7
1652953500000|2022-05-19 09:45:00|66.79|65.69|66.82|65.72|66.82|65.72|66.79|65.69|7
1652953510000|2022-05-19 09:45:10|66.81|65.71|66.77|65.67|66.81|65.71|66.76|65.66|5
1652953520000|2022-05-19 09:45:20|66.79|65.69|66.8|65.7|66.81|65.71|66.78|65.68|6
1652953530000|2022-05-19 09:45:30|66.79|65.69|66.8|65.7|66.8|65.7|66.78|65.68|5
1652953540000|2022-05-19 09:45:40|66.79|65.69|66.79|65.69|66.81|65.71|66.76|65.66|13
1652953550000|2022-05-19 09:45:50|66.8|65.7|66.81|65.71|66.81|65.71|66.8|65.7|2
1652953560000|2022-05-19 09:46:00|66.8|65.7|66.81|65.71|66.82|65.72|66.8|65.7|4
1652953570000|2022-05-19 09:46:10|66.82|65.72|66.82|65.72|66.83|65.73|66.81|65.71|5
1652953580000|2022-05-19 09:46:20|66.83|65.73|66.82|65.72|66.84|65.74|66.81|65.71|5
1652953590000|2022-05-19 09:46:30|66.81|65.71|66.81|65.71|66.81|65.71|66.81|65.71|1
1652953600000|2022-05-19 09:46:40|66.82|65.72|66.81|65.71|66.82|65.72|66.81|65.71|2
1652953620000|2022-05-19 09:47:00|66.8|65.7|66.8|65.7|66.8|65.7|66.8|65.7|1
1652953630000|2022-05-19 09:47:10|66.81|65.71|66.81|65.71|66.81|65.71|66.8|65.7|5
1652953640000|2022-05-19 09:47:20|66.8|65.7|66.8|65.7|66.81|65.71|66.8|65.7|9
1652953650000|2022-05-19 09:47:30|66.77|65.67|66.76|65.66|66.77|65.67|66.76|65.66|6
1652953660000|2022-05-19 09:47:40|66.77|65.67|66.76|65.66|66.77|65.67|66.76|65.66|2
1652953670000|2022-05-19 09:47:50|66.75|65.65|66.75|65.65|66.77|65.67|66.75|65.65|5
1652953680000|2022-05-19 09:48:00|66.76|65.66|66.71|65.61|66.76|65.66|66.71|65.61|7
1652953690000|2022-05-19 09:48:10|66.7|65.6|66.6|65.5|66.7|65.6|66.6|65.5|9
1652953700000|2022-05-19 09:48:20|66.61|65.51|66.58|65.48|66.62|65.52|66.58|65.48|9
1652953710000|2022-05-19 09:48:30|66.56|65.46|66.58|65.48|66.58|65.48|66.56|65.46|5
1652953720000|2022-05-19 09:48:40|66.6|65.5|66.7|65.6|66.72|65.62|66.6|65.5|13
1652953730000|2022-05-19 09:48:50|66.68|65.58|66.73|65.63|66.73|65.63|66.67|65.57|7
1652953740000|2022-05-19 09:49:00|66.74|65.64|66.86|65.76|66.89|65.79|66.74|65.64|21
1652953750000|2022-05-19 09:49:10|66.87|65.77|66.86|65.76|66.87|65.77|66.85|65.75|8
1652953760000|2022-05-19 09:49:20|66.87|65.77|66.91|65.81|66.92|65.82|66.87|65.77|11
1653116400000|2022-05-21 07:00:00|69.74|68.64|69.84|68.74|69.88|68.78|69.74|68.64|17
1653116410000|2022-05-21 07:00:10|69.83|68.73|69.85|68.75|69.85|68.75|69.83|68.73|5
1653116420000|2022-05-21 07:00:20|69.84|68.74|69.85|68.75|69.85|68.75|69.83|68.73|4
1653116430000|2022-05-21 07:00:30|69.84|68.74|69.83|68.73|69.85|68.75|69.83|68.73|14
1653116440000|2022-05-21 07:00:40|69.84|68.74|69.83|68.73|69.84|68.74|69.82|68.72|8
1653116450000|2022-05-21 07:00:50|69.8|68.7|69.8|68.7|69.81|68.71|69.8|68.7|3
1653116460000|2022-05-21 07:01:00|69.81|68.71|69.82|68.72|69.82|68.72|69.8|68.7|6
1653116470000|2022-05-21 07:01:10|69.81|68.71|69.81|68.71|69.82|68.72|69.8|68.7|9
1653116480000|2022-05-21 07:01:20|69.82|68.72|69.82|68.72|69.82|68.72|69.81|68.71|5
1653116490000|2022-05-21 07:01:30|69.81|68.71|69.81|68.71|69.81|68.71|69.81|68.71|1
1653116510000|2022-05-21 07:01:50|69.8|68.7|69.81|68.71|69.81|68.71|69.8|68.7|2
1653116520000|2022-05-21 07:02:00|69.79|68.69|69.81|68.71|69.81|68.71|69.78|68.68|5
1653116550000|2022-05-21 07:02:30|69.8|68.7|69.79|68.69|69.8|68.7|69.79|68.69|2
1653116560000|2022-05-21 07:02:40|69.78|68.68|69.77|68.67|69.78|68.68|69.77|68.67|4
1653116570000|2022-05-21 07:02:50|69.76|68.66|69.71|68.61|69.76|68.66|69.71|68.61|5
1653116580000|2022-05-21 07:03:00|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|2
1653116590000|2022-05-21 07:03:10|69.7|68.6|69.71|68.61|69.71|68.61|69.7|68.6|2
1653116600000|2022-05-21 07:03:20|69.7|68.6|69.71|68.61|69.71|68.61|69.7|68.6|2
1653116640000|2022-05-21 07:04:00|69.72|68.62|69.71|68.61|69.74|68.64|69.71|68.61|6
1653116650000|2022-05-21 07:04:10|69.72|68.62|69.74|68.64|69.74|68.64|69.72|68.62|5
1653116660000|2022-05-21 07:04:20|69.73|68.63|69.71|68.61|69.74|68.64|69.71|68.61|9
1653116670000|2022-05-21 07:04:30|69.7|68.6|69.72|68.62|69.72|68.62|69.7|68.6|6
1653116680000|2022-05-21 07:04:40|69.71|68.61|69.69|68.59|69.72|68.62|69.69|68.59|7
1653116690000|2022-05-21 07:04:50|69.7|68.6|69.7|68.6|69.7|68.6|69.69|68.59|7
1653116700000|2022-05-21 07:05:00|69.69|68.59|69.7|68.6|69.71|68.61|69.69|68.59|6
1653116710000|2022-05-21 07:05:10|69.71|68.61|69.71|68.61|69.71|68.61|69.7|68.6|5
1653116730000|2022-05-21 07:05:30|69.72|68.62|69.72|68.62|69.72|68.62|69.71|68.61|3
1653116740000|2022-05-21 07:05:40|69.71|68.61|69.71|68.61|69.72|68.62|69.71|68.61|3
1653116760000|2022-05-21 07:06:00|69.72|68.62|69.72|68.62|69.72|68.62|69.72|68.62|1
1653116770000|2022-05-21 07:06:10|69.71|68.61|69.75|68.65|69.75|68.65|69.71|68.61|7
1653116780000|2022-05-21 07:06:20|69.74|68.64|69.73|68.63|69.74|68.64|69.73|68.63|8
1653116790000|2022-05-21 07:06:30|69.74|68.64|69.74|68.64|69.75|68.65|69.73|68.63|5
1653116800000|2022-05-21 07:06:40|69.73|68.63|69.75|68.65|69.75|68.65|69.73|68.63|6
1653116810000|2022-05-21 07:06:50|69.76|68.66|69.77|68.67|69.79|68.69|69.76|68.66|8
1653116820000|2022-05-21 07:07:00|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1653116830000|2022-05-21 07:07:10|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1653116840000|2022-05-21 07:07:20|69.77|68.67|69.77|68.67|69.77|68.67|69.77|68.67|1
1653116850000|2022-05-21 07:07:30|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1653116860000|2022-05-21 07:07:40|69.77|68.67|69.72|68.62|69.78|68.68|69.72|68.62|7
1653116870000|2022-05-21 07:07:50|69.73|68.63|69.73|68.63|69.73|68.63|69.72|68.62|5
1653116880000|2022-05-21 07:08:00|69.72|68.62|69.7|68.6|69.72|68.62|69.7|68.6|3
1653116890000|2022-05-21 07:08:10|69.69|68.59|69.7|68.6|69.7|68.6|69.69|68.59|2
1653116900000|2022-05-21 07:08:20|69.69|68.59|69.69|68.59|69.7|68.6|69.69|68.59|3
1653116910000|2022-05-21 07:08:30|69.7|68.6|69.74|68.64|69.74|68.64|69.7|68.6|4
1653116920000|2022-05-21 07:08:40|69.73|68.63|69.74|68.64|69.75|68.65|69.73|68.63|10
1653116930000|2022-05-21 07:08:50|69.76|68.66|69.75|68.65|69.76|68.66|69.73|68.63|8
1653116940000|2022-05-21 07:09:00|69.76|68.66|69.75|68.65|69.76|68.66|69.73|68.63|12
1653116950000|2022-05-21 07:09:10|69.76|68.66|69.74|68.64|69.76|68.66|69.74|68.64|5
1653116960000|2022-05-21 07:09:20|69.75|68.65|69.73|68.63|69.75|68.65|69.73|68.63|5
1653116970000|2022-05-21 07:09:30|69.72|68.62|69.72|68.62|69.73|68.63|69.72|68.62|9
1653116980000|2022-05-21 07:09:40|69.73|68.63|69.71|68.61|69.73|68.63|69.71|68.61|5
1653116990000|2022-05-21 07:09:50|69.69|68.59|69.7|68.6|69.7|68.6|69.69|68.59|2
1653117000000|2022-05-21 07:10:00|69.69|68.59|69.69|68.59|69.69|68.59|69.69|68.59|1
1653117010000|2022-05-21 07:10:10|69.68|68.58|69.67|68.57|69.68|68.58|69.65|68.55|11
1653117020000|2022-05-21 07:10:20|69.69|68.59|69.66|68.56|69.69|68.59|69.66|68.56|8
1653117030000|2022-05-21 07:10:30|69.67|68.57|69.66|68.56|69.67|68.57|69.66|68.56|6
1653117040000|2022-05-21 07:10:40|69.65|68.55|69.66|68.56|69.66|68.56|69.65|68.55|6
1653117050000|2022-05-21 07:10:50|69.65|68.55|69.65|68.55|69.65|68.55|69.65|68.55|1
1653117060000|2022-05-21 07:11:00|69.66|68.56|69.64|68.54|69.66|68.56|69.63|68.53|5
1653117070000|2022-05-21 07:11:10|69.65|68.55|69.65|68.55|69.65|68.55|69.65|68.55|1
1653117080000|2022-05-21 07:11:20|69.66|68.56|69.67|68.57|69.67|68.57|69.65|68.55|8
1653117090000|2022-05-21 07:11:30|69.68|68.58|69.68|68.58|69.69|68.59|69.67|68.57|5
1653117110000|2022-05-21 07:11:50|69.67|68.57|69.67|68.57|69.67|68.57|69.67|68.57|1
1653117120000|2022-05-21 07:12:00|69.68|68.58|69.7|68.6|69.71|68.61|69.68|68.58|5
1653117130000|2022-05-21 07:12:10|69.69|68.59|69.68|68.58|69.69|68.59|69.68|68.58|2
1653117140000|2022-05-21 07:12:20|69.69|68.59|69.68|68.58|69.69|68.59|69.68|68.58|10
1653117150000|2022-05-21 07:12:30|69.69|68.59|69.68|68.58|69.69|68.59|69.68|68.58|2
1653117160000|2022-05-21 07:12:40|69.67|68.57|69.67|68.57|69.67|68.57|69.66|68.56|7
1653117180000|2022-05-21 07:13:00|69.66|68.56|69.66|68.56|69.66|68.56|69.66|68.56|1
1653117190000|2022-05-21 07:13:10|69.67|68.57|69.67|68.57|69.67|68.57|69.66|68.56|5
1653117200000|2022-05-21 07:13:20|69.66|68.56|69.65|68.55|69.66|68.56|69.64|68.54|7
1653117210000|2022-05-21 07:13:30|69.64|68.54|69.67|68.57|69.68|68.58|69.64|68.54|8
1653117230000|2022-05-21 07:13:50|69.66|68.56|69.65|68.55|69.66|68.56|69.65|68.55|4
1653117240000|2022-05-21 07:14:00|69.64|68.54|69.64|68.54|69.64|68.54|69.64|68.54|1
1653117250000|2022-05-21 07:14:10|69.62|68.52|69.62|68.52|69.63|68.53|69.62|68.52|3
1653117260000|2022-05-21 07:14:20|69.61|68.51|69.62|68.52|69.62|68.52|69.61|68.51|2
1653117270000|2022-05-21 07:14:30|69.61|68.51|69.61|68.51|69.61|68.51|69.61|68.51|1
1653117310000|2022-05-21 07:15:10|69.62|68.52|69.61|68.51|69.62|68.52|69.61|68.51|4
1653117320000|2022-05-21 07:15:20|69.6|68.5|69.61|68.51|69.61|68.51|69.6|68.5|4
1653117330000|2022-05-21 07:15:30|69.6|68.5|69.61|68.51|69.61|68.51|69.6|68.5|4
1653117340000|2022-05-21 07:15:40|69.6|68.5|69.61|68.51|69.62|68.52|69.6|68.5|4
1653117350000|2022-05-21 07:15:50|69.62|68.52|69.64|68.54|69.64|68.54|69.62|68.52|2
1653117360000|2022-05-21 07:16:00|69.65|68.55|69.69|68.59|69.69|68.59|69.65|68.55|7
1653117380000|2022-05-21 07:16:20|69.7|68.6|69.68|68.58|69.7|68.6|69.68|68.58|5
1653117390000|2022-05-21 07:16:30|69.67|68.57|69.69|68.59|69.69|68.59|69.67|68.57|3
1653117400000|2022-05-21 07:16:40|69.7|68.6|69.7|68.6|69.7|68.6|69.7|68.6|1
1653117410000|2022-05-21 07:16:50|69.69|68.59|69.68|68.58|69.69|68.59|69.68|68.58|2
1653117420000|2022-05-21 07:17:00|69.69|68.59|69.69|68.59|69.69|68.59|69.68|68.58|3
1653117430000|2022-05-21 07:17:10|69.68|68.58|69.69|68.59|69.69|68.59|69.68|68.58|10
1653117460000|2022-05-21 07:17:40|69.68|68.58|69.69|68.59|69.69|68.59|69.68|68.58|4
1653117480000|2022-05-21 07:18:00|69.68|68.58|69.69|68.59|69.69|68.59|69.68|68.58|4
1653117500000|2022-05-21 07:18:20|69.68|68.58|69.69|68.59|69.69|68.59|69.68|68.58|4
1653117510000|2022-05-21 07:18:30|69.66|68.56|69.67|68.57|69.67|68.57|69.66|68.56|2
1653117520000|2022-05-21 07:18:40|69.68|68.58|69.68|68.58|69.68|68.58|69.68|68.58|1
1653117530000|2022-05-21 07:18:50|69.67|68.57|69.68|68.58|69.68|68.58|69.67|68.57|2
1653117550000|2022-05-21 07:19:10|69.67|68.57|69.68|68.58|69.68|68.58|69.67|68.57|4
1653117560000|2022-05-21 07:19:20|69.67|68.57|69.67|68.57|69.67|68.57|69.67|68.57|1
1653117590000|2022-05-21 07:19:50|69.68|68.58|69.66|68.56|69.68|68.58|69.66|68.56|11
1653117610000|2022-05-21 07:20:10|69.67|68.57|69.68|68.58|69.68|68.58|69.67|68.57|2
1653117620000|2022-05-21 07:20:20|69.7|68.6|69.72|68.62|69.73|68.63|69.7|68.6|9
1653117630000|2022-05-21 07:20:30|69.73|68.63|69.73|68.63|69.73|68.63|69.72|68.62|3
1653117640000|2022-05-21 07:20:40|69.72|68.62|69.75|68.65|69.76|68.66|69.72|68.62|6
1653117650000|2022-05-21 07:20:50|69.76|68.66|69.8|68.7|69.8|68.7|69.75|68.65|4
1653117660000|2022-05-21 07:21:00|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1653117670000|2022-05-21 07:21:10|69.8|68.7|69.83|68.73|69.83|68.73|69.8|68.7|5
1653117680000|2022-05-21 07:21:20|69.85|68.75|69.83|68.73|69.85|68.75|69.81|68.71|8
1653117690000|2022-05-21 07:21:30|69.82|68.72|69.84|68.74|69.84|68.74|69.82|68.72|5
1653117700000|2022-05-21 07:21:40|69.83|68.73|69.83|68.73|69.83|68.73|69.82|68.72|3
1653117710000|2022-05-21 07:21:50|69.84|68.74|69.84|68.74|69.84|68.74|69.84|68.74|1
1653117720000|2022-05-21 07:22:00|69.83|68.73|69.84|68.74|69.84|68.74|69.83|68.73|4
1653117730000|2022-05-21 07:22:10|69.83|68.73|69.83|68.73|69.83|68.73|69.83|68.73|1
1653117740000|2022-05-21 07:22:20|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|2
1653117750000|2022-05-21 07:22:30|69.79|68.69|69.77|68.67|69.79|68.69|69.77|68.67|5
1653117760000|2022-05-21 07:22:40|69.76|68.66|69.76|68.66|69.76|68.66|69.76|68.66|1
1653117770000|2022-05-21 07:22:50|69.77|68.67|69.78|68.68|69.78|68.68|69.77|68.67|2
1653117780000|2022-05-21 07:23:00|69.77|68.67|69.78|68.68|69.78|68.68|69.77|68.67|2
1653117800000|2022-05-21 07:23:20|69.79|68.69|69.8|68.7|69.8|68.7|69.79|68.69|2
1653117810000|2022-05-21 07:23:30|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|2
1653117820000|2022-05-21 07:23:40|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|4
1653117830000|2022-05-21 07:23:50|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|2
1653117840000|2022-05-21 07:24:00|69.81|68.71|69.83|68.73|69.83|68.73|69.8|68.7|5
1653117850000|2022-05-21 07:24:10|69.86|68.76|69.94|68.84|69.97|68.87|69.86|68.76|16
1653117860000|2022-05-21 07:24:20|69.93|68.83|69.92|68.82|69.99|68.89|69.92|68.82|14
1653117870000|2022-05-21 07:24:30|69.93|68.83|70|68.9|70|68.9|69.93|68.83|11
1653117880000|2022-05-21 07:24:40|69.98|68.88|70|68.9|70|68.9|69.97|68.87|7
1653117890000|2022-05-21 07:24:50|70.01|68.91|70.01|68.91|70.02|68.92|70|68.9|5
1653117900000|2022-05-21 07:25:00|70.02|68.92|70.03|68.93|70.03|68.93|70.01|68.91|8
1653117910000|2022-05-21 07:25:10|70.02|68.92|70.02|68.92|70.02|68.92|70.01|68.91|3
1653117920000|2022-05-21 07:25:20|70.03|68.93|70.04|68.94|70.05|68.95|70.03|68.93|8
1653117930000|2022-05-21 07:25:30|70.05|68.95|70.1|69|70.13|69.03|70.04|68.94|17
1653117940000|2022-05-21 07:25:40|70.11|69.01|70.11|69.01|70.14|69.04|70.1|69|10
1653117950000|2022-05-21 07:25:50|70.12|69.02|70.15|69.05|70.15|69.05|70.12|69.02|4
1653117960000|2022-05-21 07:26:00|70.14|69.04|70|68.9|70.16|69.06|69.93|68.83|14
1653117970000|2022-05-21 07:26:10|70.01|68.91|70.04|68.94|70.05|68.95|70.01|68.91|6
1653117980000|2022-05-21 07:26:20|70.05|68.95|70.05|68.95|70.06|68.96|70.04|68.94|5
1653117990000|2022-05-21 07:26:30|70.04|68.94|69.96|68.86|70.04|68.94|69.95|68.85|10
1653118000000|2022-05-21 07:26:40|69.95|68.85|69.98|68.88|69.98|68.88|69.95|68.85|16
1653118010000|2022-05-21 07:26:50|69.97|68.87|69.95|68.85|69.97|68.87|69.95|68.85|3
1653118020000|2022-05-21 07:27:00|69.96|68.86|69.85|68.75|69.96|68.86|69.84|68.74|10
1653118030000|2022-05-21 07:27:10|69.92|68.82|69.89|68.79|69.92|68.82|69.88|68.78|12
1653118040000|2022-05-21 07:27:20|69.86|68.76|69.88|68.78|69.88|68.78|69.85|68.75|9
1653118050000|2022-05-21 07:27:30|69.9|68.8|69.9|68.8|69.91|68.81|69.9|68.8|7
1653118060000|2022-05-21 07:27:40|69.89|68.79|69.9|68.8|69.91|68.81|69.89|68.79|6
1653118070000|2022-05-21 07:27:50|69.91|68.81|69.91|68.81|69.91|68.81|69.89|68.79|5
1653118080000|2022-05-21 07:28:00|69.9|68.8|69.9|68.8|69.9|68.8|69.9|68.8|1
1653118090000|2022-05-21 07:28:10|69.91|68.81|69.9|68.8|69.91|68.81|69.89|68.79|4
1653118100000|2022-05-21 07:28:20|69.89|68.79|69.89|68.79|69.9|68.8|69.89|68.79|3
1653118110000|2022-05-21 07:28:30|69.88|68.78|69.88|68.78|69.89|68.79|69.88|68.78|5
1653118120000|2022-05-21 07:28:40|69.89|68.79|69.89|68.79|69.89|68.79|69.88|68.78|9
1653118130000|2022-05-21 07:28:50|69.88|68.78|69.9|68.8|69.9|68.8|69.88|68.78|5
1653118140000|2022-05-21 07:29:00|69.91|68.81|69.9|68.8|69.91|68.81|69.9|68.8|4
1653118150000|2022-05-21 07:29:10|69.91|68.81|69.91|68.81|69.91|68.81|69.91|68.81|1
1653118160000|2022-05-21 07:29:20|69.92|68.82|69.92|68.82|69.93|68.83|69.92|68.82|3
1653118170000|2022-05-21 07:29:30|69.93|68.83|69.92|68.82|69.93|68.83|69.91|68.81|6
1653118180000|2022-05-21 07:29:40|69.93|68.83|69.91|68.81|69.93|68.83|69.91|68.81|6
1653118190000|2022-05-21 07:29:50|69.92|68.82|69.91|68.81|69.92|68.82|69.91|68.81|6
1653118200000|2022-05-21 07:30:00|69.92|68.82|70.08|68.98|70.08|68.98|69.92|68.82|13
1653118210000|2022-05-21 07:30:10|70.07|68.97|70.06|68.96|70.07|68.97|70.06|68.96|2
1653118220000|2022-05-21 07:30:20|70.07|68.97|70.07|68.97|70.07|68.97|70.02|68.92|10
1653118230000|2022-05-21 07:30:30|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|2
1653118240000|2022-05-21 07:30:40|70.06|68.96|70.04|68.94|70.07|68.97|70.04|68.94|9
1653118250000|2022-05-21 07:30:50|70.03|68.93|70.02|68.92|70.04|68.94|70.01|68.91|10
1653118260000|2022-05-21 07:31:00|70.01|68.91|69.94|68.84|70.01|68.91|69.94|68.84|12
1653118270000|2022-05-21 07:31:10|69.93|68.83|69.93|68.83|69.93|68.83|69.93|68.83|1
1653118280000|2022-05-21 07:31:20|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1653118290000|2022-05-21 07:31:30|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653118300000|2022-05-21 07:31:40|69.91|68.81|69.9|68.8|69.92|68.82|69.88|68.78|10
1653118310000|2022-05-21 07:31:50|69.91|68.81|69.92|68.82|69.93|68.83|69.91|68.81|8
1653118320000|2022-05-21 07:32:00|69.91|68.81|69.91|68.81|69.91|68.81|69.91|68.81|1
1653118330000|2022-05-21 07:32:10|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|6
1653118340000|2022-05-21 07:32:20|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|2
1653118350000|2022-05-21 07:32:30|69.9|68.8|69.88|68.78|69.9|68.8|69.88|68.78|3
1653118360000|2022-05-21 07:32:40|69.89|68.79|69.89|68.79|69.89|68.79|69.89|68.79|1
1653118380000|2022-05-21 07:33:00|69.88|68.78|69.88|68.78|69.88|68.78|69.87|68.77|3
1653118390000|2022-05-21 07:33:10|69.87|68.77|69.88|68.78|69.88|68.78|69.87|68.77|2
1653118400000|2022-05-21 07:33:20|69.89|68.79|69.89|68.79|69.89|68.79|69.89|68.79|1
1653118410000|2022-05-21 07:33:30|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|2
1653118420000|2022-05-21 07:33:40|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|2
1653118430000|2022-05-21 07:33:50|69.9|68.8|69.92|68.82|69.92|68.82|69.9|68.8|2
1653118440000|2022-05-21 07:34:00|69.91|68.81|69.91|68.81|69.92|68.82|69.9|68.8|4
1653118450000|2022-05-21 07:34:10|69.92|68.82|69.91|68.81|69.92|68.82|69.91|68.81|2
1653118460000|2022-05-21 07:34:20|69.9|68.8|69.89|68.79|69.9|68.8|69.89|68.79|2
1653118470000|2022-05-21 07:34:30|69.88|68.78|69.92|68.82|69.92|68.82|69.88|68.78|4
1653118480000|2022-05-21 07:34:40|69.91|68.81|69.92|68.82|69.92|68.82|69.91|68.81|6
1653118490000|2022-05-21 07:34:50|69.91|68.81|69.92|68.82|69.92|68.82|69.91|68.81|6
1653118500000|2022-05-21 07:35:00|69.91|68.81|69.91|68.81|69.92|68.82|69.91|68.81|3
1653118510000|2022-05-21 07:35:10|69.92|68.82|69.92|68.82|69.92|68.82|69.91|68.81|5
1653118520000|2022-05-21 07:35:20|69.91|68.81|69.93|68.83|69.93|68.83|69.91|68.81|7
1653118530000|2022-05-21 07:35:30|69.94|68.84|69.94|68.84|69.94|68.84|69.94|68.84|1
1653118540000|2022-05-21 07:35:40|69.95|68.85|69.95|68.85|69.96|68.86|69.95|68.85|5
1653118550000|2022-05-21 07:35:50|69.96|68.86|70.06|68.96|70.09|68.99|69.96|68.86|17
1653118560000|2022-05-21 07:36:00|70.05|68.95|70.08|68.98|70.11|69.01|70.03|68.93|13
1653118570000|2022-05-21 07:36:10|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|4
1653118580000|2022-05-21 07:36:20|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653118610000|2022-05-21 07:36:50|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|4
1653118620000|2022-05-21 07:37:00|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653118630000|2022-05-21 07:37:10|70.08|68.98|70.08|68.98|70.08|68.98|70.07|68.97|3
1653118640000|2022-05-21 07:37:20|70.07|68.97|70.08|68.98|70.1|69|70.07|68.97|5
1653118650000|2022-05-21 07:37:30|70.07|68.97|70.1|69|70.1|69|70.07|68.97|6
1653118660000|2022-05-21 07:37:40|70.09|68.99|70.09|68.99|70.09|68.99|70.08|68.98|5
1653118670000|2022-05-21 07:37:50|70.08|68.98|70.17|69.07|70.21|69.11|70.08|68.98|14
1653118680000|2022-05-21 07:38:00|70.18|69.08|70.2|69.1|70.21|69.11|70.17|69.07|13
1653118690000|2022-05-21 07:38:10|70.19|69.09|70.2|69.1|70.22|69.12|70.19|69.09|7
1653118700000|2022-05-21 07:38:20|70.19|69.09|70.23|69.13|70.24|69.14|70.19|69.09|11
1653118710000|2022-05-21 07:38:30|70.22|69.12|70.24|69.14|70.25|69.15|70.22|69.12|7
1653118720000|2022-05-21 07:38:40|70.25|69.15|70.2|69.1|70.25|69.15|70.2|69.1|6
1653118730000|2022-05-21 07:38:50|70.19|69.09|70.15|69.05|70.2|69.1|70.14|69.04|7
1653118740000|2022-05-21 07:39:00|70.13|69.03|70.12|69.02|70.13|69.03|70.11|69.01|6
1653118750000|2022-05-21 07:39:10|70.11|69.01|70.1|69|70.11|69.01|70.1|69|4
1653118760000|2022-05-21 07:39:20|70.11|69.01|70.09|68.99|70.11|69.01|70.09|68.99|5
1653118770000|2022-05-21 07:39:30|70.08|68.98|70.13|69.03|70.13|69.03|70.08|68.98|6
1653118780000|2022-05-21 07:39:40|70.14|69.04|70.14|69.04|70.17|69.07|70.13|69.03|9
1653118790000|2022-05-21 07:39:50|70.13|69.03|70.17|69.07|70.17|69.07|70.13|69.03|6
1653118800000|2022-05-21 07:40:00|70.18|69.08|70.12|69.02|70.18|69.08|70.12|69.02|6
1653118810000|2022-05-21 07:40:10|70.13|69.03|70.13|69.03|70.13|69.03|70.12|69.02|3
1653118820000|2022-05-21 07:40:20|70.14|69.04|70.12|69.02|70.14|69.04|70.12|69.02|5
1653118830000|2022-05-21 07:40:30|70.1|69|70.1|69|70.1|69|70.08|68.98|11
1653118840000|2022-05-21 07:40:40|70.12|69.02|70.16|69.06|70.16|69.06|70.12|69.02|6
1653118850000|2022-05-21 07:40:50|70.15|69.05|70.2|69.1|70.2|69.1|70.15|69.05|5
1653118860000|2022-05-21 07:41:00|70.21|69.11|70.23|69.13|70.23|69.13|70.19|69.09|7
1653118870000|2022-05-21 07:41:10|70.22|69.12|70.25|69.15|70.25|69.15|70.22|69.12|5
1653118880000|2022-05-21 07:41:20|70.24|69.14|70.26|69.16|70.26|69.16|70.23|69.13|5
1653118900000|2022-05-21 07:41:40|70.27|69.17|70.26|69.16|70.27|69.17|70.26|69.16|2
1653118910000|2022-05-21 07:41:50|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|6
1653118920000|2022-05-21 07:42:00|70.25|69.15|70.22|69.12|70.26|69.16|70.22|69.12|4
1653118930000|2022-05-21 07:42:10|70.21|69.11|70.22|69.12|70.22|69.12|70.2|69.1|6
1653118940000|2022-05-21 07:42:20|70.23|69.13|70.21|69.11|70.26|69.16|70.21|69.11|10
1653118950000|2022-05-21 07:42:30|70.22|69.12|70.18|69.08|70.22|69.12|70.18|69.08|4
1653118960000|2022-05-21 07:42:40|70.17|69.07|70.16|69.06|70.17|69.07|70.16|69.06|6
1653118970000|2022-05-21 07:42:50|70.15|69.05|70.16|69.06|70.16|69.06|70.15|69.05|4
1653118980000|2022-05-21 07:43:00|70.15|69.05|70.17|69.07|70.17|69.07|70.15|69.05|3
1653118990000|2022-05-21 07:43:10|70.16|69.06|70.14|69.04|70.17|69.07|70.14|69.04|4
1653119000000|2022-05-21 07:43:20|70.12|69.02|70.11|69.01|70.12|69.02|70.1|69|6
1653119010000|2022-05-21 07:43:30|70.12|69.02|70.11|69.01|70.12|69.02|70.11|69.01|2
1653119020000|2022-05-21 07:43:40|70.12|69.02|70.14|69.04|70.14|69.04|70.11|69.01|3
1653119030000|2022-05-21 07:43:50|70.15|69.05|70.18|69.08|70.19|69.09|70.15|69.05|6
1653119040000|2022-05-21 07:44:00|70.19|69.09|70.2|69.1|70.22|69.12|70.19|69.09|8
1653119050000|2022-05-21 07:44:10|70.23|69.13|70.23|69.13|70.23|69.13|70.21|69.11|6
1653119060000|2022-05-21 07:44:20|70.24|69.14|70.24|69.14|70.24|69.14|70.22|69.12|11
1653119070000|2022-05-21 07:44:30|70.25|69.15|70.29|69.19|70.29|69.19|70.25|69.15|7
1653119080000|2022-05-21 07:44:40|70.28|69.18|70.28|69.18|70.29|69.19|70.27|69.17|5
1653119090000|2022-05-21 07:44:50|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653119100000|2022-05-21 07:45:00|70.28|69.18|70.23|69.13|70.28|69.18|70.23|69.13|7
1653119110000|2022-05-21 07:45:10|70.22|69.12|70.26|69.16|70.26|69.16|70.18|69.08|14
1653119120000|2022-05-21 07:45:20|70.27|69.17|70.27|69.17|70.28|69.18|70.27|69.17|3
1653119130000|2022-05-21 07:45:30|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|4
1653119140000|2022-05-21 07:45:40|70.28|69.18|70.29|69.19|70.29|69.19|70.27|69.17|4
1653119150000|2022-05-21 07:45:50|70.3|69.2|70.27|69.17|70.3|69.2|70.26|69.16|13
1653119160000|2022-05-21 07:46:00|70.29|69.19|70.31|69.21|70.32|69.22|70.29|69.19|15
1653119170000|2022-05-21 07:46:10|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|12
1653119180000|2022-05-21 07:46:20|70.29|69.19|70.23|69.13|70.29|69.19|70.23|69.13|6
1653119190000|2022-05-21 07:46:30|70.22|69.12|70.21|69.11|70.22|69.12|70.2|69.1|4
1653119200000|2022-05-21 07:46:40|70.2|69.1|70.2|69.1|70.21|69.11|70.2|69.1|5
1653119210000|2022-05-21 07:46:50|70.21|69.11|70.21|69.11|70.22|69.12|70.21|69.11|3
1653119220000|2022-05-21 07:47:00|70.2|69.1|70.19|69.09|70.22|69.12|70.19|69.09|10
1653119230000|2022-05-21 07:47:10|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653119240000|2022-05-21 07:47:20|70.22|69.12|70.17|69.07|70.22|69.12|70.16|69.06|7
1653119250000|2022-05-21 07:47:30|70.16|69.06|70.24|69.14|70.24|69.14|70.16|69.06|6
1653119260000|2022-05-21 07:47:40|70.23|69.13|70.21|69.11|70.23|69.13|70.21|69.11|3
1653119270000|2022-05-21 07:47:50|70.2|69.1|70.21|69.11|70.22|69.12|70.2|69.1|4
1653119280000|2022-05-21 07:48:00|70.22|69.12|70.2|69.1|70.22|69.12|70.2|69.1|3
1653119290000|2022-05-21 07:48:10|70.19|69.09|70.2|69.1|70.2|69.1|70.19|69.09|4
1653119300000|2022-05-21 07:48:20|70.19|69.09|70.18|69.08|70.2|69.1|70.18|69.08|4
1653119310000|2022-05-21 07:48:30|70.16|69.06|70.14|69.04|70.17|69.07|70.14|69.04|6
1653119320000|2022-05-21 07:48:40|70.13|69.03|70.14|69.04|70.15|69.05|70.13|69.03|6
1653119330000|2022-05-21 07:48:50|70.15|69.05|70.14|69.04|70.15|69.05|70.14|69.04|2
1653119340000|2022-05-21 07:49:00|70.15|69.05|70.17|69.07|70.17|69.07|70.15|69.05|5
1653119350000|2022-05-21 07:49:10|70.18|69.08|70.19|69.09|70.2|69.1|70.15|69.05|10
1653119360000|2022-05-21 07:49:20|70.2|69.1|70.2|69.1|70.22|69.12|70.2|69.1|7
1653119370000|2022-05-21 07:49:30|70.18|69.08|70.2|69.1|70.2|69.1|70.18|69.08|7
1653119380000|2022-05-21 07:49:40|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653119390000|2022-05-21 07:49:50|70.18|69.08|70.18|69.08|70.19|69.09|70.17|69.07|7
1653119400000|2022-05-21 07:50:00|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|2
1653119410000|2022-05-21 07:50:10|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|2
1653119420000|2022-05-21 07:50:20|70.2|69.1|70.19|69.09|70.2|69.1|70.19|69.09|6
1653119430000|2022-05-21 07:50:30|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653119440000|2022-05-21 07:50:40|70.19|69.09|70.17|69.07|70.19|69.09|70.17|69.07|3
1653119450000|2022-05-21 07:50:50|70.18|69.08|70.18|69.08|70.18|69.08|70.17|69.07|3
1653119470000|2022-05-21 07:51:10|70.17|69.07|70.16|69.06|70.17|69.07|70.16|69.06|4
1653119490000|2022-05-21 07:51:30|70.15|69.05|70.16|69.06|70.16|69.06|70.15|69.05|6
1653119510000|2022-05-21 07:51:50|70.15|69.05|70.16|69.06|70.16|69.06|70.15|69.05|6
1653119520000|2022-05-21 07:52:00|70.15|69.05|70.16|69.06|70.16|69.06|70.15|69.05|2
1653119530000|2022-05-21 07:52:10|70.15|69.05|70.15|69.05|70.16|69.06|70.13|69.03|10
1653119550000|2022-05-21 07:52:30|70.16|69.06|70.16|69.06|70.16|69.06|70.16|69.06|1
1653119560000|2022-05-21 07:52:40|70.15|69.05|70.14|69.04|70.16|69.06|70.14|69.04|4
1653119570000|2022-05-21 07:52:50|70.13|69.03|70.15|69.05|70.15|69.05|70.12|69.02|5
1653119580000|2022-05-21 07:53:00|70.16|69.06|70.15|69.05|70.16|69.06|70.14|69.04|6
1653119590000|2022-05-21 07:53:10|70.14|69.04|70.14|69.04|70.14|69.04|70.14|69.04|1
1653119600000|2022-05-21 07:53:20|70.13|69.03|70.13|69.03|70.14|69.04|70.12|69.02|5
1653119610000|2022-05-21 07:53:30|70.12|69.02|70.13|69.03|70.13|69.03|70.12|69.02|4
1653119620000|2022-05-21 07:53:40|70.11|69.01|70.11|69.01|70.11|69.01|70.1|69|3
1653119630000|2022-05-21 07:53:50|70.1|69|70.11|69.01|70.11|69.01|70.1|69|2
1653119640000|2022-05-21 07:54:00|70.1|69|70.1|69|70.11|69.01|70.09|68.99|5
1653119650000|2022-05-21 07:54:10|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|2
1653119660000|2022-05-21 07:54:20|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653119670000|2022-05-21 07:54:30|70.12|69.02|70.12|69.02|70.12|69.02|70.12|69.02|1
1653119680000|2022-05-21 07:54:40|70.11|69.01|70.11|69.01|70.11|69.01|70.1|69|3
1653119710000|2022-05-21 07:55:10|70.1|69|70.12|69.02|70.12|69.02|70.1|69|3
1653119720000|2022-05-21 07:55:20|70.13|69.03|70.17|69.07|70.17|69.07|70.13|69.03|9
1653119730000|2022-05-21 07:55:30|70.16|69.06|70.16|69.06|70.16|69.06|70.16|69.06|1
1653119740000|2022-05-21 07:55:40|70.17|69.07|70.12|69.02|70.17|69.07|70.12|69.02|9
1653119750000|2022-05-21 07:55:50|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|4
1653119760000|2022-05-21 07:56:00|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|4
1653119770000|2022-05-21 07:56:10|70.15|69.05|70.16|69.06|70.16|69.06|70.15|69.05|2
1653119780000|2022-05-21 07:56:20|70.17|69.07|70.17|69.07|70.17|69.07|70.16|69.06|3
1653119790000|2022-05-21 07:56:30|70.18|69.08|70.17|69.07|70.18|69.08|70.16|69.06|8
1653119800000|2022-05-21 07:56:40|70.16|69.06|70.16|69.06|70.16|69.06|70.16|69.06|1
1653119820000|2022-05-21 07:57:00|70.15|69.05|70.16|69.06|70.16|69.06|70.15|69.05|2
1653119830000|2022-05-21 07:57:10|70.15|69.05|70.18|69.08|70.18|69.08|70.14|69.04|5
1653119840000|2022-05-21 07:57:20|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|2
1653119850000|2022-05-21 07:57:30|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653119860000|2022-05-21 07:57:40|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|12
1653119870000|2022-05-21 07:57:50|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|2
1653119880000|2022-05-21 07:58:00|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|2
1653119890000|2022-05-21 07:58:10|70.16|69.06|70.16|69.06|70.16|69.06|70.16|69.06|1
1653119900000|2022-05-21 07:58:20|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653119910000|2022-05-21 07:58:30|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653119930000|2022-05-21 07:58:50|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653119940000|2022-05-21 07:59:00|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|6
1653119950000|2022-05-21 07:59:10|70.18|69.08|70.2|69.1|70.2|69.1|70.17|69.07|9
1653119960000|2022-05-21 07:59:20|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653119970000|2022-05-21 07:59:30|70.2|69.1|70.17|69.07|70.21|69.11|70.17|69.07|5
1653119980000|2022-05-21 07:59:40|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|4
1653119990000|2022-05-21 07:59:50|70.16|69.06|70.16|69.06|70.17|69.07|70.16|69.06|3
1653120000000|2022-05-21 08:00:00|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653120010000|2022-05-21 08:00:10|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|2
1653120020000|2022-05-21 08:00:20|70.16|69.06|70.11|69.01|70.17|69.07|70.11|69.01|9
1653120030000|2022-05-21 08:00:30|70.1|69|70.11|69.01|70.12|69.02|70.1|69|7
1653120040000|2022-05-21 08:00:40|70.12|69.02|70.17|69.07|70.17|69.07|70.12|69.02|3
1653120060000|2022-05-21 08:01:00|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653120070000|2022-05-21 08:01:10|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653120080000|2022-05-21 08:01:20|70.2|69.1|70.28|69.18|70.28|69.18|70.2|69.1|4
1653120090000|2022-05-21 08:01:30|70.27|69.17|70.28|69.18|70.28|69.18|70.26|69.16|8
1653120100000|2022-05-21 08:01:40|70.26|69.16|70.26|69.16|70.26|69.16|70.25|69.15|3
1653120110000|2022-05-21 08:01:50|70.25|69.15|70.25|69.15|70.26|69.16|70.24|69.14|7
1653120120000|2022-05-21 08:02:00|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1653120150000|2022-05-21 08:02:30|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1653120170000|2022-05-21 08:02:50|70.27|69.17|70.26|69.16|70.28|69.18|70.26|69.16|6
1653120180000|2022-05-21 08:03:00|70.27|69.17|70.26|69.16|70.27|69.17|70.26|69.16|4
1653120190000|2022-05-21 08:03:10|70.27|69.17|70.25|69.15|70.27|69.17|70.25|69.15|3
1653120200000|2022-05-21 08:03:20|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1653120210000|2022-05-21 08:03:30|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653120220000|2022-05-21 08:03:40|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|2
1653120230000|2022-05-21 08:03:50|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|6
1653120240000|2022-05-21 08:04:00|70.28|69.18|70.27|69.17|70.29|69.19|70.27|69.17|4
1653120250000|2022-05-21 08:04:10|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|2
1653120280000|2022-05-21 08:04:40|70.26|69.16|70.26|69.16|70.27|69.17|70.26|69.16|3
1653120290000|2022-05-21 08:04:50|70.25|69.15|70.27|69.17|70.27|69.17|70.25|69.15|3
1653120300000|2022-05-21 08:05:00|70.26|69.16|70.26|69.16|70.27|69.17|70.26|69.16|5
1653120330000|2022-05-21 08:05:30|70.27|69.17|70.26|69.16|70.27|69.17|70.26|69.16|2
1653120340000|2022-05-21 08:05:40|70.27|69.17|70.28|69.18|70.29|69.19|70.27|69.17|8
1653120350000|2022-05-21 08:05:50|70.29|69.19|70.28|69.18|70.29|69.19|70.27|69.17|6
1653120360000|2022-05-21 08:06:00|70.29|69.19|70.27|69.17|70.29|69.19|70.27|69.17|5
1653120380000|2022-05-21 08:06:20|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653120390000|2022-05-21 08:06:30|70.29|69.19|70.29|69.19|70.29|69.19|70.28|69.18|3
1653120400000|2022-05-21 08:06:40|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|2
1653120410000|2022-05-21 08:06:50|70.3|69.2|70.31|69.21|70.32|69.22|70.3|69.2|4
1653120420000|2022-05-21 08:07:00|70.32|69.22|70.32|69.22|70.33|69.23|70.32|69.22|3
1653120430000|2022-05-21 08:07:10|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|3
1653120440000|2022-05-21 08:07:20|70.3|69.2|70.28|69.18|70.3|69.2|70.28|69.18|4
1653120450000|2022-05-21 08:07:30|70.27|69.17|70.27|69.17|70.28|69.18|70.27|69.17|3
1653120470000|2022-05-21 08:07:50|70.26|69.16|70.26|69.16|70.27|69.17|70.26|69.16|3
1653120500000|2022-05-21 08:08:20|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653120520000|2022-05-21 08:08:40|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|10
1653120530000|2022-05-21 08:08:50|70.28|69.18|70.28|69.18|70.28|69.18|70.27|69.17|5
1653120540000|2022-05-21 08:09:00|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653120550000|2022-05-21 08:09:10|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|4
1653120560000|2022-05-21 08:09:20|70.26|69.16|70.23|69.13|70.27|69.17|70.23|69.13|9
1653120570000|2022-05-21 08:09:30|70.21|69.11|70.2|69.1|70.22|69.12|70.2|69.1|6
1653120580000|2022-05-21 08:09:40|70.19|69.09|70.21|69.11|70.22|69.12|70.19|69.09|7
1653120590000|2022-05-21 08:09:50|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653120600000|2022-05-21 08:10:00|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653120610000|2022-05-21 08:10:10|70.19|69.09|70.19|69.09|70.2|69.1|70.18|69.08|4
1653120620000|2022-05-21 08:10:20|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653120630000|2022-05-21 08:10:30|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|3
1653120640000|2022-05-21 08:10:40|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653120660000|2022-05-21 08:11:00|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653120680000|2022-05-21 08:11:20|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653120690000|2022-05-21 08:11:30|70.18|69.08|70.2|69.1|70.21|69.11|70.18|69.08|4
1653120700000|2022-05-21 08:11:40|70.21|69.11|70.24|69.14|70.24|69.14|70.21|69.11|4
1653120710000|2022-05-21 08:11:50|70.23|69.13|70.24|69.14|70.24|69.14|70.23|69.13|6
1653120720000|2022-05-21 08:12:00|70.23|69.13|70.24|69.14|70.24|69.14|70.23|69.13|2
1653120730000|2022-05-21 08:12:10|70.23|69.13|70.24|69.14|70.24|69.14|70.23|69.13|6
1653120750000|2022-05-21 08:12:30|70.23|69.13|70.24|69.14|70.24|69.14|70.23|69.13|2
1653120760000|2022-05-21 08:12:40|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653120770000|2022-05-21 08:12:50|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653120780000|2022-05-21 08:13:00|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653120790000|2022-05-21 08:13:10|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653120810000|2022-05-21 08:13:30|70.25|69.15|70.27|69.17|70.28|69.18|70.25|69.15|7
1653120820000|2022-05-21 08:13:40|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|4
1653120830000|2022-05-21 08:13:50|70.33|69.23|70.41|69.31|70.41|69.31|70.33|69.23|12
1653120840000|2022-05-21 08:14:00|70.43|69.33|70.32|69.22|70.43|69.33|70.3|69.2|15
1653120850000|2022-05-21 08:14:10|70.33|69.23|70.3|69.2|70.33|69.23|70.29|69.19|5
1653120860000|2022-05-21 08:14:20|70.29|69.19|70.28|69.18|70.29|69.19|70.27|69.17|6
1653120870000|2022-05-21 08:14:30|70.27|69.17|70.3|69.2|70.3|69.2|70.27|69.17|6
1653120880000|2022-05-21 08:14:40|70.29|69.19|70.28|69.18|70.29|69.19|70.26|69.16|6
1653120890000|2022-05-21 08:14:50|70.27|69.17|70.28|69.18|70.29|69.19|70.27|69.17|6
1653120900000|2022-05-21 08:15:00|70.27|69.17|70.22|69.12|70.27|69.17|70.21|69.11|6
1653120910000|2022-05-21 08:15:10|70.23|69.13|70.23|69.13|70.23|69.13|70.22|69.12|5
1653120920000|2022-05-21 08:15:20|70.22|69.12|70.2|69.1|70.22|69.12|70.2|69.1|3
1653120930000|2022-05-21 08:15:30|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653120940000|2022-05-21 08:15:40|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|3
1653120950000|2022-05-21 08:15:50|70.2|69.1|70.23|69.13|70.23|69.13|70.2|69.1|6
1653120960000|2022-05-21 08:16:00|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653120970000|2022-05-21 08:16:10|70.22|69.12|70.22|69.12|70.22|69.12|70.21|69.11|7
1653120980000|2022-05-21 08:16:20|70.21|69.11|70.23|69.13|70.23|69.13|70.21|69.11|3
1653120990000|2022-05-21 08:16:30|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|6
1653121000000|2022-05-21 08:16:40|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|2
1653121010000|2022-05-21 08:16:50|70.22|69.12|70.23|69.13|70.23|69.13|70.21|69.11|5
1653121020000|2022-05-21 08:17:00|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653121030000|2022-05-21 08:17:10|70.23|69.13|70.23|69.13|70.23|69.13|70.22|69.12|5
1653121040000|2022-05-21 08:17:20|70.22|69.12|70.24|69.14|70.24|69.14|70.22|69.12|11
1653121050000|2022-05-21 08:17:30|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653121060000|2022-05-21 08:17:40|70.24|69.14|70.27|69.17|70.28|69.18|70.24|69.14|4
1653121070000|2022-05-21 08:17:50|70.26|69.16|70.26|69.16|70.26|69.16|70.25|69.15|3
1653121080000|2022-05-21 08:18:00|70.25|69.15|70.24|69.14|70.25|69.15|70.22|69.12|8
1653121100000|2022-05-21 08:18:20|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653121110000|2022-05-21 08:18:30|70.22|69.12|70.21|69.11|70.23|69.13|70.2|69.1|7
1653121120000|2022-05-21 08:18:40|70.22|69.12|70.23|69.13|70.23|69.13|70.21|69.11|8
1653121130000|2022-05-21 08:18:50|70.22|69.12|70.23|69.13|70.23|69.13|70.21|69.11|6
1653121150000|2022-05-21 08:19:10|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|2
1653121160000|2022-05-21 08:19:20|70.21|69.11|70.19|69.09|70.21|69.11|70.18|69.08|5
1653121170000|2022-05-21 08:19:30|70.18|69.08|70.17|69.07|70.18|69.08|70.16|69.06|9
1653121180000|2022-05-21 08:19:40|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653121190000|2022-05-21 08:19:50|70.16|69.06|70.1|69|70.16|69.06|70.09|68.99|12
1653121200000|2022-05-21 08:20:00|70.11|69.01|70.1|69|70.12|69.02|70.09|68.99|6
1653121210000|2022-05-21 08:20:10|70.09|68.99|70.08|68.98|70.1|69|70.08|68.98|8
1653121220000|2022-05-21 08:20:20|70.07|68.97|70.08|68.98|70.09|68.99|70.07|68.97|6
1653121230000|2022-05-21 08:20:30|70.07|68.97|70.08|68.98|70.1|69|70.07|68.97|6
1653121240000|2022-05-21 08:20:40|70.06|68.96|70.11|69.01|70.11|69.01|70.06|68.96|5
1653121250000|2022-05-21 08:20:50|70.1|69|70.1|69|70.11|69.01|70.1|69|5
1653121260000|2022-05-21 08:21:00|70.11|69.01|70.12|69.02|70.12|69.02|70.1|69|4
1653121270000|2022-05-21 08:21:10|70.13|69.03|70.12|69.02|70.13|69.03|70.11|69.01|14
1653121280000|2022-05-21 08:21:20|70.13|69.03|70.13|69.03|70.13|69.03|70.13|69.03|1
1653121290000|2022-05-21 08:21:30|70.14|69.04|70.18|69.08|70.18|69.08|70.14|69.04|5
1653121300000|2022-05-21 08:21:40|70.17|69.07|70.17|69.07|70.18|69.08|70.17|69.07|5
1653121310000|2022-05-21 08:21:50|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|4
1653121320000|2022-05-21 08:22:00|70.18|69.08|70.12|69.02|70.18|69.08|70.11|69.01|11
1653121330000|2022-05-21 08:22:10|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|2
1653121340000|2022-05-21 08:22:20|70.15|69.05|70.2|69.1|70.2|69.1|70.14|69.04|8
1653121350000|2022-05-21 08:22:30|70.19|69.09|70.23|69.13|70.23|69.13|70.18|69.08|7
1653121360000|2022-05-21 08:22:40|70.22|69.12|70.2|69.1|70.23|69.13|70.2|69.1|7
1653121370000|2022-05-21 08:22:50|70.19|69.09|70.2|69.1|70.2|69.1|70.19|69.09|2
1653121380000|2022-05-21 08:23:00|70.21|69.11|70.16|69.06|70.21|69.11|70.16|69.06|8
1653121390000|2022-05-21 08:23:10|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653121400000|2022-05-21 08:23:20|70.16|69.06|70.14|69.04|70.16|69.06|70.13|69.03|3
1653121410000|2022-05-21 08:23:30|70.15|69.05|70.19|69.09|70.2|69.1|70.15|69.05|5
1653121420000|2022-05-21 08:23:40|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653121430000|2022-05-21 08:23:50|70.18|69.08|70.19|69.09|70.19|69.09|70.17|69.07|6
1653121440000|2022-05-21 08:24:00|70.2|69.1|70.19|69.09|70.2|69.1|70.18|69.08|6
1653121450000|2022-05-21 08:24:10|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|4
1653121460000|2022-05-21 08:24:20|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|5
1653121470000|2022-05-21 08:24:30|70.18|69.08|70.18|69.08|70.19|69.09|70.18|69.08|5
1653121490000|2022-05-21 08:24:50|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|10
1653121500000|2022-05-21 08:25:00|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|2
1653121530000|2022-05-21 08:25:30|70.17|69.07|70.21|69.11|70.21|69.11|70.17|69.07|6
1653121540000|2022-05-21 08:25:40|70.22|69.12|70.24|69.14|70.24|69.14|70.22|69.12|3
1653121550000|2022-05-21 08:25:50|70.23|69.13|70.23|69.13|70.23|69.13|70.22|69.12|3
1653121560000|2022-05-21 08:26:00|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|2
1653121570000|2022-05-21 08:26:10|70.24|69.14|70.2|69.1|70.24|69.14|70.2|69.1|7
1653121580000|2022-05-21 08:26:20|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|5
1653121600000|2022-05-21 08:26:40|70.22|69.12|70.25|69.15|70.25|69.15|70.22|69.12|6
1653121610000|2022-05-21 08:26:50|70.24|69.14|70.23|69.13|70.24|69.14|70.22|69.12|6
1653121630000|2022-05-21 08:27:10|70.24|69.14|70.25|69.15|70.26|69.16|70.24|69.14|4
1653121640000|2022-05-21 08:27:20|70.26|69.16|70.28|69.18|70.3|69.2|70.26|69.16|8
1653121650000|2022-05-21 08:27:30|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653121660000|2022-05-21 08:27:40|70.28|69.18|70.3|69.2|70.31|69.21|70.27|69.17|7
1653121670000|2022-05-21 08:27:50|70.29|69.19|70.26|69.16|70.29|69.19|70.26|69.16|6
1653121680000|2022-05-21 08:28:00|70.27|69.17|70.27|69.17|70.28|69.18|70.27|69.17|3
1653121690000|2022-05-21 08:28:10|70.28|69.18|70.24|69.14|70.28|69.18|70.23|69.13|6
1653121700000|2022-05-21 08:28:20|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1653121710000|2022-05-21 08:28:30|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653121720000|2022-05-21 08:28:40|70.28|69.18|70.26|69.16|70.29|69.19|70.26|69.16|4
1653121730000|2022-05-21 08:28:50|70.27|69.17|70.26|69.16|70.27|69.17|70.26|69.16|2
1653121740000|2022-05-21 08:29:00|70.27|69.17|70.25|69.15|70.27|69.17|70.25|69.15|3
1653121750000|2022-05-21 08:29:10|70.26|69.16|70.21|69.11|70.26|69.16|70.21|69.11|9
1653121760000|2022-05-21 08:29:20|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653121770000|2022-05-21 08:29:30|70.19|69.09|70.19|69.09|70.2|69.1|70.19|69.09|5
1653121780000|2022-05-21 08:29:40|70.2|69.1|70.19|69.09|70.2|69.1|70.19|69.09|4
1653121790000|2022-05-21 08:29:50|70.2|69.1|70.2|69.1|70.21|69.11|70.19|69.09|5
1653121810000|2022-05-21 08:30:10|70.19|69.09|70.2|69.1|70.2|69.1|70.19|69.09|4
1653121820000|2022-05-21 08:30:20|70.19|69.09|70.2|69.1|70.2|69.1|70.19|69.09|6
1653121840000|2022-05-21 08:30:40|70.19|69.09|70.2|69.1|70.2|69.1|70.19|69.09|2
1653121860000|2022-05-21 08:31:00|70.21|69.11|70.22|69.12|70.23|69.13|70.21|69.11|5
1653121870000|2022-05-21 08:31:10|70.21|69.11|70.19|69.09|70.22|69.12|70.19|69.09|9
1653121880000|2022-05-21 08:31:20|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653121920000|2022-05-21 08:32:00|70.21|69.11|70.25|69.15|70.25|69.15|70.21|69.11|6
1653121930000|2022-05-21 08:32:10|70.26|69.16|70.19|69.09|70.26|69.16|70.19|69.09|7
1653121950000|2022-05-21 08:32:30|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653121960000|2022-05-21 08:32:40|70.19|69.09|70.2|69.1|70.2|69.1|70.19|69.09|2
1653121970000|2022-05-21 08:32:50|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653121980000|2022-05-21 08:33:00|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|6
1653121990000|2022-05-21 08:33:10|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653122000000|2022-05-21 08:33:20|70.22|69.12|70.22|69.12|70.23|69.13|70.22|69.12|5
1653122010000|2022-05-21 08:33:30|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|8
1653122020000|2022-05-21 08:33:40|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|2
1653122040000|2022-05-21 08:34:00|70.23|69.13|70.21|69.11|70.23|69.13|70.21|69.11|3
1653122050000|2022-05-21 08:34:10|70.2|69.1|70.2|69.1|70.21|69.11|70.18|69.08|11
1653122060000|2022-05-21 08:34:20|70.19|69.09|70.17|69.07|70.2|69.1|70.17|69.07|5
1653122070000|2022-05-21 08:34:30|70.18|69.08|70.21|69.11|70.21|69.11|70.18|69.08|4
1653122080000|2022-05-21 08:34:40|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653122090000|2022-05-21 08:34:50|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|4
1653122100000|2022-05-21 08:35:00|70.2|69.1|70.21|69.11|70.22|69.12|70.19|69.09|6
1653122110000|2022-05-21 08:35:10|70.2|69.1|70.19|69.09|70.2|69.1|70.19|69.09|2
1653122120000|2022-05-21 08:35:20|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653122130000|2022-05-21 08:35:30|70.22|69.12|70.22|69.12|70.23|69.13|70.21|69.11|5
1653122140000|2022-05-21 08:35:40|70.23|69.13|70.23|69.13|70.24|69.14|70.23|69.13|3
1653122150000|2022-05-21 08:35:50|70.22|69.12|70.22|69.12|70.23|69.13|70.22|69.12|3
1653122160000|2022-05-21 08:36:00|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|2
1653122180000|2022-05-21 08:36:20|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653122200000|2022-05-21 08:36:40|70.24|69.14|70.31|69.21|70.31|69.21|70.24|69.14|8
1653122210000|2022-05-21 08:36:50|70.3|69.2|70.36|69.26|70.36|69.26|70.3|69.2|9
1653122220000|2022-05-21 08:37:00|70.37|69.27|70.35|69.25|70.39|69.29|70.35|69.25|5
1653122230000|2022-05-21 08:37:10|70.34|69.24|70.32|69.22|70.34|69.24|70.32|69.22|3
1653122240000|2022-05-21 08:37:20|70.31|69.21|70.37|69.27|70.37|69.27|70.31|69.21|8
1653122250000|2022-05-21 08:37:30|70.36|69.26|70.35|69.25|70.36|69.26|70.33|69.23|7
1653122260000|2022-05-21 08:37:40|70.34|69.24|70.35|69.25|70.35|69.25|70.33|69.23|6
1653122270000|2022-05-21 08:37:50|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653122280000|2022-05-21 08:38:00|70.37|69.27|70.36|69.26|70.37|69.27|70.35|69.25|7
1653122290000|2022-05-21 08:38:10|70.35|69.25|70.33|69.23|70.35|69.25|70.32|69.22|4
1653122300000|2022-05-21 08:38:20|70.32|69.22|70.28|69.18|70.32|69.22|70.28|69.18|7
1653122310000|2022-05-21 08:38:30|70.29|69.19|70.31|69.21|70.31|69.21|70.29|69.19|3
1653122320000|2022-05-21 08:38:40|70.3|69.2|70.29|69.19|70.3|69.2|70.28|69.18|4
1653122330000|2022-05-21 08:38:50|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|6
1653122340000|2022-05-21 08:39:00|70.3|69.2|70.32|69.22|70.32|69.22|70.29|69.19|4
1653122350000|2022-05-21 08:39:10|70.31|69.21|70.3|69.2|70.31|69.21|70.3|69.2|2
1653122360000|2022-05-21 08:39:20|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|2
1653122370000|2022-05-21 08:39:30|70.31|69.21|70.34|69.24|70.35|69.25|70.31|69.21|7
1653122380000|2022-05-21 08:39:40|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653122400000|2022-05-21 08:40:00|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653122410000|2022-05-21 08:40:10|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|4
1653122420000|2022-05-21 08:40:20|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|2
1653122430000|2022-05-21 08:40:30|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|2
1653122440000|2022-05-21 08:40:40|70.32|69.22|70.32|69.22|70.32|69.22|70.31|69.21|3
1653122450000|2022-05-21 08:40:50|70.31|69.21|70.32|69.22|70.32|69.22|70.3|69.2|8
1653122460000|2022-05-21 08:41:00|70.33|69.23|70.31|69.21|70.33|69.23|70.31|69.21|5
1653122470000|2022-05-21 08:41:10|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653122480000|2022-05-21 08:41:20|70.31|69.21|70.34|69.24|70.34|69.24|70.31|69.21|7
1653122490000|2022-05-21 08:41:30|70.33|69.23|70.33|69.23|70.34|69.24|70.33|69.23|3
1653122520000|2022-05-21 08:42:00|70.32|69.22|70.31|69.21|70.32|69.22|70.3|69.2|4
1653122530000|2022-05-21 08:42:10|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|4
1653122550000|2022-05-21 08:42:30|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653122560000|2022-05-21 08:42:40|70.29|69.19|70.31|69.21|70.31|69.21|70.29|69.19|3
1653122570000|2022-05-21 08:42:50|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|2
1653122580000|2022-05-21 08:43:00|70.32|69.22|70.31|69.21|70.33|69.23|70.3|69.2|8
1653122590000|2022-05-21 08:43:10|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653122630000|2022-05-21 08:43:50|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|5
1653122640000|2022-05-21 08:44:00|70.3|69.2|70.31|69.21|70.31|69.21|70.28|69.18|10
1653122650000|2022-05-21 08:44:10|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|8
1653122660000|2022-05-21 08:44:20|70.3|69.2|70.28|69.18|70.3|69.2|70.27|69.17|3
1653122670000|2022-05-21 08:44:30|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653122680000|2022-05-21 08:44:40|70.28|69.18|70.28|69.18|70.28|69.18|70.27|69.17|3
1653122690000|2022-05-21 08:44:50|70.27|69.17|70.29|69.19|70.32|69.22|70.27|69.17|9
1653122700000|2022-05-21 08:45:00|70.28|69.18|70.27|69.17|70.28|69.18|70.25|69.15|9
1653122710000|2022-05-21 08:45:10|70.28|69.18|70.28|69.18|70.28|69.18|70.27|69.17|3
1653122720000|2022-05-21 08:45:20|70.27|69.17|70.26|69.16|70.28|69.18|70.26|69.16|4
1653122730000|2022-05-21 08:45:30|70.27|69.17|70.25|69.15|70.28|69.18|70.25|69.15|7
1653122740000|2022-05-21 08:45:40|70.26|69.16|70.26|69.16|70.26|69.16|70.25|69.15|3
1653122750000|2022-05-21 08:45:50|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1653122760000|2022-05-21 08:46:00|70.25|69.15|70.25|69.15|70.26|69.16|70.25|69.15|5
1653122770000|2022-05-21 08:46:10|70.26|69.16|70.26|69.16|70.26|69.16|70.25|69.15|3
1653122780000|2022-05-21 08:46:20|70.25|69.15|70.24|69.14|70.26|69.16|70.24|69.14|4
1653122790000|2022-05-21 08:46:30|70.23|69.13|70.24|69.14|70.24|69.14|70.22|69.12|4
1653122800000|2022-05-21 08:46:40|70.25|69.15|70.24|69.14|70.25|69.15|70.24|69.14|4
1653122810000|2022-05-21 08:46:50|70.25|69.15|70.25|69.15|70.25|69.15|70.25|69.15|1
1653122820000|2022-05-21 08:47:00|70.26|69.16|70.27|69.17|70.28|69.18|70.26|69.16|4
1653122830000|2022-05-21 08:47:10|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|2
1653122840000|2022-05-21 08:47:20|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|2
1653122860000|2022-05-21 08:47:40|70.24|69.14|70.2|69.1|70.26|69.16|70.2|69.1|8
1653122870000|2022-05-21 08:47:50|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653122880000|2022-05-21 08:48:00|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653122890000|2022-05-21 08:48:10|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653122900000|2022-05-21 08:48:20|70.18|69.08|70.16|69.06|70.19|69.09|70.16|69.06|9
1653122910000|2022-05-21 08:48:30|70.17|69.07|70.17|69.07|70.18|69.08|70.16|69.06|7
1653122920000|2022-05-21 08:48:40|70.15|69.05|70.14|69.04|70.15|69.05|70.14|69.04|2
1653122930000|2022-05-21 08:48:50|70.15|69.05|70.17|69.07|70.17|69.07|70.14|69.04|6
1653122940000|2022-05-21 08:49:00|70.16|69.06|70.16|69.06|70.16|69.06|70.15|69.05|3
1653122950000|2022-05-21 08:49:10|70.17|69.07|70.17|69.07|70.17|69.07|70.16|69.06|5
1653122960000|2022-05-21 08:49:20|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|4
1653122970000|2022-05-21 08:49:30|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653122980000|2022-05-21 08:49:40|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|4
1653122990000|2022-05-21 08:49:50|70.16|69.06|70.16|69.06|70.17|69.07|70.16|69.06|5
1653123000000|2022-05-21 08:50:00|70.17|69.07|70.18|69.08|70.18|69.08|70.16|69.06|4
1653123010000|2022-05-21 08:50:10|70.19|69.09|70.17|69.07|70.19|69.09|70.16|69.06|5
1653123020000|2022-05-21 08:50:20|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|2
1653123030000|2022-05-21 08:50:30|70.18|69.08|70.18|69.08|70.18|69.08|70.17|69.07|3
1653123040000|2022-05-21 08:50:40|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|5
1653123050000|2022-05-21 08:50:50|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653123060000|2022-05-21 08:51:00|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653123070000|2022-05-21 08:51:10|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|14
1653123080000|2022-05-21 08:51:20|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|4
1653123090000|2022-05-21 08:51:30|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653123100000|2022-05-21 08:51:40|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653123110000|2022-05-21 08:51:50|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|2
1653123120000|2022-05-21 08:52:00|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653123140000|2022-05-21 08:52:20|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|2
1653123150000|2022-05-21 08:52:30|70.23|69.13|70.23|69.13|70.23|69.13|70.22|69.12|5
1653123160000|2022-05-21 08:52:40|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653123170000|2022-05-21 08:52:50|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|4
1653123180000|2022-05-21 08:53:00|70.19|69.09|70.21|69.11|70.21|69.11|70.19|69.09|5
1653123190000|2022-05-21 08:53:10|70.2|69.1|70.17|69.07|70.2|69.1|70.16|69.06|14
1653123200000|2022-05-21 08:53:20|70.16|69.06|70.18|69.08|70.18|69.08|70.16|69.06|13
1653123210000|2022-05-21 08:53:30|70.17|69.07|70.19|69.09|70.2|69.1|70.17|69.07|9
1653123220000|2022-05-21 08:53:40|70.18|69.08|70.22|69.12|70.22|69.12|70.18|69.08|7
1653123230000|2022-05-21 08:53:50|70.21|69.11|70.2|69.1|70.21|69.11|70.19|69.09|3
1653123240000|2022-05-21 08:54:00|70.19|69.09|70.22|69.12|70.22|69.12|70.19|69.09|7
1653123260000|2022-05-21 08:54:20|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|4
1653123270000|2022-05-21 08:54:30|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653123290000|2022-05-21 08:54:50|70.24|69.14|70.25|69.15|70.25|69.15|70.23|69.13|8
1653123300000|2022-05-21 08:55:00|70.29|69.19|70.33|69.23|70.33|69.23|70.29|69.19|6
1653123310000|2022-05-21 08:55:10|70.32|69.22|70.32|69.22|70.33|69.23|70.31|69.21|4
1653123320000|2022-05-21 08:55:20|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653123330000|2022-05-21 08:55:30|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|3
1653123350000|2022-05-21 08:55:50|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653123360000|2022-05-21 08:56:00|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653123370000|2022-05-21 08:56:10|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653123380000|2022-05-21 08:56:20|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|4
1653123390000|2022-05-21 08:56:30|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|3
1653123400000|2022-05-21 08:56:40|70.41|69.31|70.41|69.31|70.41|69.31|70.4|69.3|5
1653123410000|2022-05-21 08:56:50|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653123430000|2022-05-21 08:57:10|70.41|69.31|70.36|69.26|70.41|69.31|70.36|69.26|4
1653123440000|2022-05-21 08:57:20|70.37|69.27|70.37|69.27|70.37|69.27|70.36|69.26|3
1653123450000|2022-05-21 08:57:30|70.36|69.26|70.36|69.26|70.37|69.27|70.36|69.26|9
1653123460000|2022-05-21 08:57:40|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653123470000|2022-05-21 08:57:50|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|4
1653123480000|2022-05-21 08:58:00|70.36|69.26|70.37|69.27|70.38|69.28|70.36|69.26|6
1653123490000|2022-05-21 08:58:10|70.36|69.26|70.36|69.26|70.37|69.27|70.36|69.26|9
1653123500000|2022-05-21 08:58:20|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653123510000|2022-05-21 08:58:30|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|4
1653123520000|2022-05-21 08:58:40|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653123530000|2022-05-21 08:58:50|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653123540000|2022-05-21 08:59:00|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|8
1653123600000|2022-05-21 09:00:00|70.4|69.3|70.4|69.3|70.41|69.31|70.4|69.3|3
1653123610000|2022-05-21 09:00:10|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653123620000|2022-05-21 09:00:20|70.38|69.28|70.36|69.26|70.38|69.28|70.36|69.26|3
1653123630000|2022-05-21 09:00:30|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|4
1653123650000|2022-05-21 09:00:50|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|2
1653123660000|2022-05-21 09:01:00|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653123670000|2022-05-21 09:01:10|70.33|69.23|70.32|69.22|70.34|69.24|70.32|69.22|12
1653123680000|2022-05-21 09:01:20|70.31|69.21|70.22|69.12|70.31|69.21|70.21|69.11|7
1653123690000|2022-05-21 09:01:30|70.21|69.11|70.19|69.09|70.22|69.12|70.14|69.04|12
1653123700000|2022-05-21 09:01:40|70.2|69.1|70.2|69.1|70.21|69.11|70.19|69.09|8
1653123710000|2022-05-21 09:01:50|70.21|69.11|70.29|69.19|70.3|69.2|70.21|69.11|6
1653123720000|2022-05-21 09:02:00|70.28|69.18|70.29|69.19|70.3|69.2|70.28|69.18|4
1653123730000|2022-05-21 09:02:10|70.3|69.2|70.24|69.14|70.31|69.21|70.24|69.14|13
1653123740000|2022-05-21 09:02:20|70.25|69.15|70.23|69.13|70.25|69.15|70.22|69.12|7
1653123750000|2022-05-21 09:02:30|70.22|69.12|70.23|69.13|70.24|69.14|70.21|69.11|11
1653123760000|2022-05-21 09:02:40|70.24|69.14|70.23|69.13|70.25|69.15|70.22|69.12|7
1653123770000|2022-05-21 09:02:50|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653123780000|2022-05-21 09:03:00|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|2
1653123790000|2022-05-21 09:03:10|70.22|69.12|70.22|69.12|70.23|69.13|70.22|69.12|3
1653123800000|2022-05-21 09:03:20|70.21|69.11|70.22|69.12|70.23|69.13|70.21|69.11|4
1653123810000|2022-05-21 09:03:30|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1653123820000|2022-05-21 09:03:40|70.23|69.13|70.22|69.12|70.23|69.13|70.21|69.11|3
1653123830000|2022-05-21 09:03:50|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653123840000|2022-05-21 09:04:00|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|2
1653123850000|2022-05-21 09:04:10|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|2
1653123860000|2022-05-21 09:04:20|70.24|69.14|70.23|69.13|70.24|69.14|70.22|69.12|4
1653123870000|2022-05-21 09:04:30|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|4
1653123880000|2022-05-21 09:04:40|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|2
1653123890000|2022-05-21 09:04:50|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|4
1653123900000|2022-05-21 09:05:00|70.22|69.12|70.24|69.14|70.24|69.14|70.22|69.12|3
1653123920000|2022-05-21 09:05:20|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653123930000|2022-05-21 09:05:30|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|2
1653123950000|2022-05-21 09:05:50|70.22|69.12|70.2|69.1|70.22|69.12|70.2|69.1|2
1653123960000|2022-05-21 09:06:00|70.21|69.11|70.23|69.13|70.23|69.13|70.21|69.11|3
1653123970000|2022-05-21 09:06:10|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653123980000|2022-05-21 09:06:20|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1653123990000|2022-05-21 09:06:30|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653124000000|2022-05-21 09:06:40|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653124010000|2022-05-21 09:06:50|70.19|69.09|70.17|69.07|70.19|69.09|70.17|69.07|3
1653124020000|2022-05-21 09:07:00|70.18|69.08|70.15|69.05|70.18|69.08|70.15|69.05|5
1653124040000|2022-05-21 09:07:20|70.14|69.04|70.11|69.01|70.14|69.04|70.11|69.01|4
1653124050000|2022-05-21 09:07:30|70.1|69|70.08|68.98|70.11|69.01|70.08|68.98|7
1653124060000|2022-05-21 09:07:40|70.09|68.99|70.1|69|70.1|69|70.07|68.97|8
1653124070000|2022-05-21 09:07:50|70.09|68.99|70.1|69|70.1|69|70.09|68.99|2
1653124080000|2022-05-21 09:08:00|70.09|68.99|70.13|69.03|70.13|69.03|70.07|68.97|11
1653124090000|2022-05-21 09:08:10|70.12|69.02|70.1|69|70.13|69.03|70.1|69|9
1653124100000|2022-05-21 09:08:20|70.09|68.99|70.08|68.98|70.09|68.99|70.07|68.97|6
1653124110000|2022-05-21 09:08:30|70.09|68.99|70.07|68.97|70.09|68.99|70.07|68.97|3
1653124120000|2022-05-21 09:08:40|70.06|68.96|70.06|68.96|70.08|68.98|70.06|68.96|4
1653124130000|2022-05-21 09:08:50|70.07|68.97|70.06|68.96|70.07|68.97|70.06|68.96|2
1653124140000|2022-05-21 09:09:00|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653124150000|2022-05-21 09:09:10|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|2
1653124160000|2022-05-21 09:09:20|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|2
1653124180000|2022-05-21 09:09:40|70.08|68.98|70.08|68.98|70.08|68.98|70.07|68.97|3
1653124190000|2022-05-21 09:09:50|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653124200000|2022-05-21 09:10:00|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|8
1653124210000|2022-05-21 09:10:10|70.06|68.96|70.06|68.96|70.06|68.96|70.06|68.96|1
1653124230000|2022-05-21 09:10:30|70.07|68.97|70.06|68.96|70.07|68.97|70.06|68.96|2
1653124240000|2022-05-21 09:10:40|70.07|68.97|70.08|68.98|70.08|68.98|70.06|68.96|4
1653124250000|2022-05-21 09:10:50|70.1|69|70.11|69.01|70.11|69.01|70.1|69|2
1653124260000|2022-05-21 09:11:00|70.12|69.02|70.11|69.01|70.12|69.02|70.11|69.01|4
1653124280000|2022-05-21 09:11:20|70.1|69|70.07|68.97|70.1|69|70.07|68.97|8
1653124290000|2022-05-21 09:11:30|70.05|68.95|70.05|68.95|70.06|68.96|70.04|68.94|4
1653124300000|2022-05-21 09:11:40|70.04|68.94|70.03|68.93|70.05|68.95|70.03|68.93|6
1653124310000|2022-05-21 09:11:50|70.04|68.94|70.04|68.94|70.04|68.94|70.03|68.93|3
1653124320000|2022-05-21 09:12:00|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|2
1653124330000|2022-05-21 09:12:10|70.05|68.95|70.08|68.98|70.08|68.98|70.05|68.95|4
1653124340000|2022-05-21 09:12:20|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|3
1653124350000|2022-05-21 09:12:30|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|2
1653124360000|2022-05-21 09:12:40|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|4
1653124370000|2022-05-21 09:12:50|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|6
1653124390000|2022-05-21 09:13:10|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|5
1653124400000|2022-05-21 09:13:20|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653124410000|2022-05-21 09:13:30|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653124420000|2022-05-21 09:13:40|70.09|68.99|70.09|68.99|70.1|69|70.09|68.99|7
1653124430000|2022-05-21 09:13:50|70.08|68.98|70.09|68.99|70.09|68.99|70.08|68.98|2
1653124440000|2022-05-21 09:14:00|70.1|69|70.1|69|70.11|69.01|70.1|69|3
1653124450000|2022-05-21 09:14:10|70.11|69.01|70.11|69.01|70.11|69.01|70.1|69|3
1653124480000|2022-05-21 09:14:40|70.1|69|70.1|69|70.1|69|70.09|68.99|3
1653124490000|2022-05-21 09:14:50|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653124500000|2022-05-21 09:15:00|70.1|69|70.11|69.01|70.11|69.01|70.1|69|4
1653124520000|2022-05-21 09:15:20|70.1|69|70.1|69|70.11|69.01|70.1|69|3
1653124540000|2022-05-21 09:15:40|70.09|68.99|70.1|69|70.1|69|70.09|68.99|2
1653124550000|2022-05-21 09:15:50|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653124560000|2022-05-21 09:16:00|70.07|68.97|70.09|68.99|70.09|68.99|70.07|68.97|3
1653124570000|2022-05-21 09:16:10|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|5
1653124590000|2022-05-21 09:16:30|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653124620000|2022-05-21 09:17:00|70.1|69|70.1|69|70.1|69|70.1|69|1
1653124630000|2022-05-21 09:17:10|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|2
1653124640000|2022-05-21 09:17:20|70.11|69.01|70.08|68.98|70.11|69.01|70.08|68.98|4
1653124650000|2022-05-21 09:17:30|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653124660000|2022-05-21 09:17:40|70.08|68.98|70.09|68.99|70.09|68.99|70.08|68.98|2
1653124690000|2022-05-21 09:18:10|70.08|68.98|70.09|68.99|70.09|68.99|70.08|68.98|2
1653124700000|2022-05-21 09:18:20|70.1|69|70.1|69|70.1|69|70.1|69|1
1653124710000|2022-05-21 09:18:30|70.11|69.01|70.1|69|70.11|69.01|70.1|69|2
1653124720000|2022-05-21 09:18:40|70.11|69.01|70.1|69|70.11|69.01|70.08|68.98|8
1653124740000|2022-05-21 09:19:00|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653124750000|2022-05-21 09:19:10|70.1|69|70.1|69|70.1|69|70.1|69|1
1653124760000|2022-05-21 09:19:20|70.09|68.99|70.1|69|70.1|69|70.09|68.99|2
1653124770000|2022-05-21 09:19:30|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|2
1653124780000|2022-05-21 09:19:40|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|5
1653124790000|2022-05-21 09:19:50|70.06|68.96|70.05|68.95|70.07|68.97|70.05|68.95|4
1653124800000|2022-05-21 09:20:00|70.06|68.96|70.07|68.97|70.08|68.98|70.06|68.96|4
1653124810000|2022-05-21 09:20:10|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|4
1653124820000|2022-05-21 09:20:20|70.06|68.96|70.06|68.96|70.06|68.96|70.05|68.95|3
1653124830000|2022-05-21 09:20:30|70.05|68.95|70.06|68.96|70.06|68.96|70.05|68.95|8
1653124840000|2022-05-21 09:20:40|70.05|68.95|70.06|68.96|70.06|68.96|70.05|68.95|2
1653124850000|2022-05-21 09:20:50|70.05|68.95|70.05|68.95|70.08|68.98|70.05|68.95|5
1653124860000|2022-05-21 09:21:00|70.06|68.96|70.05|68.95|70.06|68.96|70.03|68.93|8
1653124880000|2022-05-21 09:21:20|70.04|68.94|70.04|68.94|70.04|68.94|70.04|68.94|1
1653124900000|2022-05-21 09:21:40|70.05|68.95|70.08|68.98|70.08|68.98|70.05|68.95|5
1653124910000|2022-05-21 09:21:50|70.07|68.97|70.07|68.97|70.08|68.98|70.07|68.97|5
1653124920000|2022-05-21 09:22:00|70.06|68.96|70.09|68.99|70.09|68.99|70.06|68.96|6
1653124930000|2022-05-21 09:22:10|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|2
1653124940000|2022-05-21 09:22:20|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|3
1653124950000|2022-05-21 09:22:30|70.07|68.97|70.08|68.98|70.09|68.99|70.07|68.97|4
1653124960000|2022-05-21 09:22:40|70.09|68.99|70.07|68.97|70.09|68.99|70.07|68.97|3
1653124970000|2022-05-21 09:22:50|70.08|68.98|70.08|68.98|70.08|68.98|70.07|68.97|3
1653124980000|2022-05-21 09:23:00|70.07|68.97|70.05|68.95|70.08|68.98|70.04|68.94|8
1653124990000|2022-05-21 09:23:10|70.06|68.96|70.05|68.95|70.06|68.96|70.05|68.95|2
1653125000000|2022-05-21 09:23:20|70.06|68.96|70.08|68.98|70.08|68.98|70.06|68.96|3
1653125010000|2022-05-21 09:23:30|70.09|68.99|70.09|68.99|70.1|69|70.09|68.99|3
1653125040000|2022-05-21 09:24:00|70.11|69.01|70.11|69.01|70.12|69.02|70.11|69.01|3
1653125050000|2022-05-21 09:24:10|70.1|69|70.08|68.98|70.1|69|70.08|68.98|3
1653125060000|2022-05-21 09:24:20|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653125070000|2022-05-21 09:24:30|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653125080000|2022-05-21 09:24:40|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653125090000|2022-05-21 09:24:50|70.07|68.97|70.11|69.01|70.11|69.01|70.07|68.97|5
1653125110000|2022-05-21 09:25:10|70.1|69|70.1|69|70.1|69|70.1|69|1
1653125120000|2022-05-21 09:25:20|70.11|69.01|70.11|69.01|70.11|69.01|70.1|69|3
1653125130000|2022-05-21 09:25:30|70.1|69|70.07|68.97|70.1|69|70.07|68.97|3
1653125140000|2022-05-21 09:25:40|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|4
1653125150000|2022-05-21 09:25:50|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|6
1653125170000|2022-05-21 09:26:10|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|6
1653125180000|2022-05-21 09:26:20|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|2
1653125190000|2022-05-21 09:26:30|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|4
1653125200000|2022-05-21 09:26:40|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|2
1653125210000|2022-05-21 09:26:50|70.06|68.96|70.06|68.96|70.06|68.96|70.05|68.95|3
1653125220000|2022-05-21 09:27:00|70.05|68.95|70.05|68.95|70.06|68.96|70.04|68.94|5
1653125250000|2022-05-21 09:27:30|70.04|68.94|69.96|68.86|70.04|68.94|69.96|68.86|6
1653125260000|2022-05-21 09:27:40|69.97|68.87|69.96|68.86|69.98|68.88|69.96|68.86|6
1653125270000|2022-05-21 09:27:50|69.97|68.87|69.96|68.86|69.97|68.87|69.96|68.86|2
1653125280000|2022-05-21 09:28:00|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653125290000|2022-05-21 09:28:10|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1653125300000|2022-05-21 09:28:20|69.95|68.85|69.87|68.77|69.95|68.85|69.87|68.77|11
1653125310000|2022-05-21 09:28:30|69.88|68.78|69.9|68.8|69.92|68.82|69.88|68.78|7
1653125320000|2022-05-21 09:28:40|69.89|68.79|69.89|68.79|69.9|68.8|69.88|68.78|7
1653125330000|2022-05-21 09:28:50|69.88|68.78|69.88|68.78|69.89|68.79|69.88|68.78|3
1653125340000|2022-05-21 09:29:00|69.87|68.77|69.9|68.8|69.9|68.8|69.87|68.77|4
1653125360000|2022-05-21 09:29:20|69.91|68.81|69.89|68.79|69.91|68.81|69.89|68.79|5
1653125370000|2022-05-21 09:29:30|69.9|68.8|69.9|68.8|69.9|68.8|69.89|68.79|5
1653125380000|2022-05-21 09:29:40|69.91|68.81|69.91|68.81|69.91|68.81|69.9|68.8|7
1653125390000|2022-05-21 09:29:50|69.9|68.8|69.88|68.78|69.9|68.8|69.88|68.78|4
1653125400000|2022-05-21 09:30:00|69.87|68.77|69.87|68.77|69.88|68.78|69.86|68.76|9
1653125410000|2022-05-21 09:30:10|69.86|68.76|69.86|68.76|69.86|68.76|69.85|68.75|5
1653125420000|2022-05-21 09:30:20|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|4
1653125430000|2022-05-21 09:30:30|69.83|68.73|69.84|68.74|69.84|68.74|69.83|68.73|2
1653125440000|2022-05-21 09:30:40|69.85|68.75|69.85|68.75|69.85|68.75|69.84|68.74|3
1653125450000|2022-05-21 09:30:50|69.87|68.77|69.89|68.79|69.89|68.79|69.87|68.77|3
1653125460000|2022-05-21 09:31:00|69.9|68.8|69.93|68.83|69.94|68.84|69.9|68.8|6
1653125470000|2022-05-21 09:31:10|69.94|68.84|69.98|68.88|69.98|68.88|69.94|68.84|3
1653125480000|2022-05-21 09:31:20|69.97|68.87|69.94|68.84|69.97|68.87|69.94|68.84|4
1653125490000|2022-05-21 09:31:30|69.93|68.83|69.93|68.83|69.95|68.85|69.92|68.82|8
1653125500000|2022-05-21 09:31:40|69.92|68.82|70|68.9|70|68.9|69.92|68.82|7
1653125510000|2022-05-21 09:31:50|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1653125520000|2022-05-21 09:32:00|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653125530000|2022-05-21 09:32:10|70|68.9|69.99|68.89|70|68.9|69.98|68.88|5
1653125540000|2022-05-21 09:32:20|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653125550000|2022-05-21 09:32:30|69.99|68.89|69.97|68.87|69.99|68.89|69.96|68.86|5
1653125560000|2022-05-21 09:32:40|69.96|68.86|69.96|68.86|69.97|68.87|69.96|68.86|3
1653125580000|2022-05-21 09:33:00|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653125590000|2022-05-21 09:33:10|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|4
1653125600000|2022-05-21 09:33:20|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653125610000|2022-05-21 09:33:30|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1653125620000|2022-05-21 09:33:40|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653125640000|2022-05-21 09:34:00|70|68.9|70.01|68.91|70.01|68.91|69.99|68.89|10
1653125650000|2022-05-21 09:34:10|70.02|68.92|70.01|68.91|70.02|68.92|70.01|68.91|2
1653125660000|2022-05-21 09:34:20|70|68.9|70|68.9|70|68.9|70|68.9|1
1653125670000|2022-05-21 09:34:30|70.01|68.91|70|68.9|70.02|68.92|70|68.9|4
1653125680000|2022-05-21 09:34:40|69.99|68.89|69.99|68.89|70|68.9|69.99|68.89|3
1653125700000|2022-05-21 09:35:00|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653125730000|2022-05-21 09:35:30|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653125740000|2022-05-21 09:35:40|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653125750000|2022-05-21 09:35:50|69.99|68.89|69.99|68.89|69.99|68.89|69.98|68.88|7
1653125760000|2022-05-21 09:36:00|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653125770000|2022-05-21 09:36:10|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1653125790000|2022-05-21 09:36:30|70|68.9|70|68.9|70|68.9|70|68.9|1
1653125800000|2022-05-21 09:36:40|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653125810000|2022-05-21 09:36:50|70|68.9|70|68.9|70|68.9|70|68.9|1
1653125820000|2022-05-21 09:37:00|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653125830000|2022-05-21 09:37:10|70|68.9|70.01|68.91|70.01|68.91|70|68.9|2
1653125850000|2022-05-21 09:37:30|70|68.9|70.06|68.96|70.07|68.97|69.99|68.89|5
1653125860000|2022-05-21 09:37:40|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|3
1653125870000|2022-05-21 09:37:50|70.06|68.96|70.06|68.96|70.07|68.97|70.06|68.96|13
1653125880000|2022-05-21 09:38:00|70.07|68.97|70.06|68.96|70.07|68.97|70.04|68.94|6
1653125890000|2022-05-21 09:38:10|70.05|68.95|70.01|68.91|70.05|68.95|70.01|68.91|3
1653125900000|2022-05-21 09:38:20|70|68.9|70.01|68.91|70.01|68.91|69.98|68.88|8
1653125910000|2022-05-21 09:38:30|70.02|68.92|70.02|68.92|70.03|68.93|70.02|68.92|7
1653125920000|2022-05-21 09:38:40|70.03|68.93|70.03|68.93|70.03|68.93|70.02|68.92|3
1653125930000|2022-05-21 09:38:50|70.04|68.94|70.03|68.93|70.04|68.94|70.03|68.93|6
1653125940000|2022-05-21 09:39:00|70.04|68.94|70.01|68.91|70.04|68.94|70|68.9|10
1653125950000|2022-05-21 09:39:10|70.02|68.92|70.01|68.91|70.02|68.92|70.01|68.91|6
1653125960000|2022-05-21 09:39:20|70|68.9|70|68.9|70.01|68.91|70|68.9|5
1653125970000|2022-05-21 09:39:30|70.01|68.91|70.01|68.91|70.01|68.91|70|68.9|3
1653125980000|2022-05-21 09:39:40|70.02|68.92|70.04|68.94|70.04|68.94|70.02|68.92|3
1653125990000|2022-05-21 09:39:50|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|10
1653126000000|2022-05-21 09:40:00|70.05|68.95|70.04|68.94|70.05|68.95|70.03|68.93|4
1653126010000|2022-05-21 09:40:10|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|2
1653126020000|2022-05-21 09:40:20|70.05|68.95|70.04|68.94|70.05|68.95|70.04|68.94|4
1653126040000|2022-05-21 09:40:40|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|2
1653126050000|2022-05-21 09:40:50|70.03|68.93|70.03|68.93|70.04|68.94|70.03|68.93|3
1653126060000|2022-05-21 09:41:00|70.04|68.94|70.08|68.98|70.08|68.98|70.04|68.94|6
1653126090000|2022-05-21 09:41:30|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|6
1653126110000|2022-05-21 09:41:50|70.07|68.97|70.06|68.96|70.07|68.97|70.04|68.94|8
1653126120000|2022-05-21 09:42:00|70.05|68.95|70.06|68.96|70.06|68.96|70.04|68.94|4
1653126130000|2022-05-21 09:42:10|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653126160000|2022-05-21 09:42:40|70.06|68.96|70.06|68.96|70.06|68.96|70.06|68.96|1
1653126170000|2022-05-21 09:42:50|70.05|68.95|70.06|68.96|70.06|68.96|70.05|68.95|2
1653126200000|2022-05-21 09:43:20|70.05|68.95|70.05|68.95|70.05|68.95|70.05|68.95|1
1653126220000|2022-05-21 09:43:40|70.06|68.96|70.06|68.96|70.06|68.96|70.06|68.96|1
1653126230000|2022-05-21 09:43:50|70.05|68.95|70.04|68.94|70.05|68.95|70.04|68.94|2
1653126240000|2022-05-21 09:44:00|70.05|68.95|70.05|68.95|70.05|68.95|70.05|68.95|1
1653126260000|2022-05-21 09:44:20|70.04|68.94|70.04|68.94|70.05|68.95|70.04|68.94|3
1653126270000|2022-05-21 09:44:30|70.05|68.95|70.05|68.95|70.06|68.96|70.05|68.95|3
1653126280000|2022-05-21 09:44:40|70.06|68.96|70.05|68.95|70.06|68.96|70.05|68.95|2
1653126290000|2022-05-21 09:44:50|70.06|68.96|70.06|68.96|70.06|68.96|70.06|68.96|1
1653126300000|2022-05-21 09:45:00|70.07|68.97|70.09|68.99|70.09|68.99|70.06|68.96|8
1653126310000|2022-05-21 09:45:10|70.1|69|70.1|69|70.1|69|70.1|69|1
1653126320000|2022-05-21 09:45:20|70.09|68.99|70.1|69|70.1|69|70.09|68.99|2
1653126340000|2022-05-21 09:45:40|70.09|68.99|70.13|69.03|70.13|69.03|70.09|68.99|4
1653126350000|2022-05-21 09:45:50|70.14|69.04|70.14|69.04|70.16|69.06|70.14|69.04|5
1653126360000|2022-05-21 09:46:00|70.15|69.05|70.15|69.05|70.15|69.05|70.15|69.05|1
1653126370000|2022-05-21 09:46:10|70.14|69.04|70.15|69.05|70.15|69.05|70.14|69.04|2
1653126380000|2022-05-21 09:46:20|70.14|69.04|70.14|69.04|70.14|69.04|70.14|69.04|1
1653126400000|2022-05-21 09:46:40|70.13|69.03|70.11|69.01|70.13|69.03|70.09|68.99|11
1653126410000|2022-05-21 09:46:50|70.1|69|70.11|69.01|70.11|69.01|70.1|69|8
1653126420000|2022-05-21 09:47:00|70.1|69|70.1|69|70.11|69.01|70.09|68.99|11
1653126430000|2022-05-21 09:47:10|70.09|68.99|70.1|69|70.1|69|70.09|68.99|8
1653126440000|2022-05-21 09:47:20|70.11|69.01|70.1|69|70.12|69.02|70.09|68.99|7
1653126450000|2022-05-21 09:47:30|70.09|68.99|70.09|68.99|70.1|69|70.09|68.99|5
1653126460000|2022-05-21 09:47:40|70.1|69|70.1|69|70.1|69|70.08|68.98|7
1653126470000|2022-05-21 09:47:50|70.09|68.99|70.1|69|70.1|69|70.09|68.99|8
1653126490000|2022-05-21 09:48:10|70.09|68.99|70.09|68.99|70.1|69|70.09|68.99|5
1653126510000|2022-05-21 09:48:30|70.1|69|70.1|69|70.1|69|70.1|69|1
1653126520000|2022-05-21 09:48:40|70.09|68.99|70.1|69|70.1|69|70.09|68.99|2
1653126530000|2022-05-21 09:48:50|70.09|68.99|70.1|69|70.1|69|70.09|68.99|4
1653126540000|2022-05-21 09:49:00|70.09|68.99|70.1|69|70.1|69|70.09|68.99|2
1653126550000|2022-05-21 09:49:10|70.09|68.99|70.09|68.99|70.1|69|70.09|68.99|3
1653126570000|2022-05-21 09:49:30|70.1|69|70.09|68.99|70.1|69|70.09|68.99|2
1653126600000|2022-05-21 09:50:00|70.1|69|70.09|68.99|70.1|69|70.09|68.99|4
1653126610000|2022-05-21 09:50:10|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653126620000|2022-05-21 09:50:20|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653126630000|2022-05-21 09:50:30|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653126640000|2022-05-21 09:50:40|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653126650000|2022-05-21 09:50:50|70.1|69|70.11|69.01|70.11|69.01|70.1|69|2
1653126660000|2022-05-21 09:51:00|70.12|69.02|70.18|69.08|70.18|69.08|70.12|69.02|7
1653126670000|2022-05-21 09:51:10|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|5
1653126680000|2022-05-21 09:51:20|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|8
1653126690000|2022-05-21 09:51:30|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|4
1653126700000|2022-05-21 09:51:40|70.2|69.1|70.2|69.1|70.21|69.11|70.2|69.1|3
1653126710000|2022-05-21 09:51:50|70.21|69.11|70.23|69.13|70.23|69.13|70.21|69.11|3
1653126720000|2022-05-21 09:52:00|70.24|69.14|70.22|69.12|70.24|69.14|70.22|69.12|3
1653126730000|2022-05-21 09:52:10|70.23|69.13|70.24|69.14|70.24|69.14|70.23|69.13|10
1653126750000|2022-05-21 09:52:30|70.25|69.15|70.25|69.15|70.25|69.15|70.25|69.15|1
1653126760000|2022-05-21 09:52:40|70.24|69.14|70.24|69.14|70.25|69.15|70.24|69.14|3
1653126770000|2022-05-21 09:52:50|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653126780000|2022-05-21 09:53:00|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|4
1653126790000|2022-05-21 09:53:10|70.22|69.12|70.19|69.09|70.22|69.12|70.19|69.09|3
1653126800000|2022-05-21 09:53:20|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653126810000|2022-05-21 09:53:30|70.22|69.12|70.2|69.1|70.23|69.13|70.2|69.1|10
1653126820000|2022-05-21 09:53:40|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1653126830000|2022-05-21 09:53:50|70.23|69.13|70.21|69.11|70.24|69.14|70.21|69.11|5
1653126840000|2022-05-21 09:54:00|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653126850000|2022-05-21 09:54:10|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653126870000|2022-05-21 09:54:30|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653126880000|2022-05-21 09:54:40|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653126890000|2022-05-21 09:54:50|70.22|69.12|70.22|69.12|70.23|69.13|70.22|69.12|3
1653126900000|2022-05-21 09:55:00|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653126920000|2022-05-21 09:55:20|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653126930000|2022-05-21 09:55:30|70.2|69.1|70.19|69.09|70.2|69.1|70.18|69.08|4
1653126940000|2022-05-21 09:55:40|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653126960000|2022-05-21 09:56:00|70.18|69.08|70.2|69.1|70.2|69.1|70.18|69.08|3
1653126970000|2022-05-21 09:56:10|70.19|69.09|70.17|69.07|70.19|69.09|70.17|69.07|6
1653126980000|2022-05-21 09:56:20|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|4
1653127000000|2022-05-21 09:56:40|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|4
1653127020000|2022-05-21 09:57:00|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|4
1653127030000|2022-05-21 09:57:10|70.18|69.08|70.2|69.1|70.2|69.1|70.17|69.07|7
1653127040000|2022-05-21 09:57:20|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|2
1653127050000|2022-05-21 09:57:30|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653127060000|2022-05-21 09:57:40|70.18|69.08|70.21|69.11|70.21|69.11|70.18|69.08|4
1653127070000|2022-05-21 09:57:50|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653127080000|2022-05-21 09:58:00|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653127090000|2022-05-21 09:58:10|70.2|69.1|70.19|69.09|70.2|69.1|70.19|69.09|4
1653127100000|2022-05-21 09:58:20|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|8
1653127110000|2022-05-21 09:58:30|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653127120000|2022-05-21 09:58:40|70.2|69.1|70.2|69.1|70.21|69.11|70.2|69.1|3
1653127140000|2022-05-21 09:59:00|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653127150000|2022-05-21 09:59:10|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653127170000|2022-05-21 09:59:30|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653127180000|2022-05-21 09:59:40|70.18|69.08|70.21|69.11|70.21|69.11|70.18|69.08|3
1653127190000|2022-05-21 09:59:50|70.2|69.1|70.22|69.12|70.22|69.12|70.2|69.1|3
1653127200000|2022-05-21 10:00:00|70.23|69.13|70.23|69.13|70.23|69.13|70.22|69.12|9
1653127210000|2022-05-21 10:00:10|70.24|69.14|70.25|69.15|70.25|69.15|70.23|69.13|4
1653127220000|2022-05-21 10:00:20|70.24|69.14|70.34|69.24|70.34|69.24|70.24|69.14|12
1653127230000|2022-05-21 10:00:30|70.35|69.25|70.43|69.33|70.44|69.34|70.34|69.24|14
1653127240000|2022-05-21 10:00:40|70.42|69.32|70.43|69.33|70.44|69.34|70.42|69.32|8
1653127250000|2022-05-21 10:00:50|70.44|69.34|70.43|69.33|70.44|69.34|70.42|69.32|8
1653127260000|2022-05-21 10:01:00|70.42|69.32|70.41|69.31|70.43|69.33|70.41|69.31|4
1653127270000|2022-05-21 10:01:10|70.4|69.3|70.39|69.29|70.41|69.31|70.39|69.29|4
1653127280000|2022-05-21 10:01:20|70.4|69.3|70.37|69.27|70.4|69.3|70.37|69.27|3
1653127290000|2022-05-21 10:01:30|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653127300000|2022-05-21 10:01:40|70.35|69.25|70.36|69.26|70.36|69.26|70.35|69.25|2
1653127310000|2022-05-21 10:01:50|70.37|69.27|70.37|69.27|70.37|69.27|70.36|69.26|5
1653127330000|2022-05-21 10:02:10|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653127340000|2022-05-21 10:02:20|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|6
1653127350000|2022-05-21 10:02:30|70.37|69.27|70.38|69.28|70.38|69.28|70.37|69.27|2
1653127390000|2022-05-21 10:03:10|70.39|69.29|70.41|69.31|70.41|69.31|70.39|69.29|4
1653127400000|2022-05-21 10:03:20|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|6
1653127410000|2022-05-21 10:03:30|70.4|69.3|70.39|69.29|70.41|69.31|70.39|69.29|4
1653127420000|2022-05-21 10:03:40|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653127430000|2022-05-21 10:03:50|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653127440000|2022-05-21 10:04:00|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653127450000|2022-05-21 10:04:10|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|2
1653127470000|2022-05-21 10:04:30|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653127480000|2022-05-21 10:04:40|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|3
1653127490000|2022-05-21 10:04:50|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|4
1653127500000|2022-05-21 10:05:00|70.38|69.28|70.39|69.29|70.4|69.3|70.38|69.28|4
1653127510000|2022-05-21 10:05:10|70.4|69.3|70.38|69.28|70.4|69.3|70.38|69.28|7
1653127520000|2022-05-21 10:05:20|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|3
1653127530000|2022-05-21 10:05:30|70.4|69.3|70.4|69.3|70.41|69.31|70.4|69.3|3
1653127550000|2022-05-21 10:05:50|70.39|69.29|70.39|69.29|70.39|69.29|70.38|69.28|3
1653127560000|2022-05-21 10:06:00|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653127570000|2022-05-21 10:06:10|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|4
1653127580000|2022-05-21 10:06:20|70.41|69.31|70.41|69.31|70.41|69.31|70.4|69.3|3
1653127590000|2022-05-21 10:06:30|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|4
1653127600000|2022-05-21 10:06:40|70.4|69.3|70.39|69.29|70.41|69.31|70.39|69.29|6
1653127610000|2022-05-21 10:06:50|70.38|69.28|70.33|69.23|70.38|69.28|70.33|69.23|9
1653127620000|2022-05-21 10:07:00|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653127640000|2022-05-21 10:07:20|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|2
1653127650000|2022-05-21 10:07:30|70.32|69.22|70.32|69.22|70.32|69.22|70.31|69.21|3
1653127660000|2022-05-21 10:07:40|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653127670000|2022-05-21 10:07:50|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|2
1653127680000|2022-05-21 10:08:00|70.3|69.2|70.28|69.18|70.3|69.2|70.28|69.18|4
1653127690000|2022-05-21 10:08:10|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653127700000|2022-05-21 10:08:20|70.28|69.18|70.19|69.09|70.29|69.19|70.18|69.08|7
1653127710000|2022-05-21 10:08:30|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|4
1653127720000|2022-05-21 10:08:40|70.18|69.08|70.18|69.08|70.19|69.09|70.18|69.08|7
1653127730000|2022-05-21 10:08:50|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|2
1653127740000|2022-05-21 10:09:00|70.19|69.09|70.17|69.07|70.2|69.1|70.17|69.07|9
1653127750000|2022-05-21 10:09:10|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653127760000|2022-05-21 10:09:20|70.16|69.06|70.17|69.07|70.18|69.08|70.16|69.06|4
1653127770000|2022-05-21 10:09:30|70.19|69.09|70.24|69.14|70.24|69.14|70.19|69.09|6
1653127780000|2022-05-21 10:09:40|70.25|69.15|70.25|69.15|70.25|69.15|70.24|69.14|11
1653127790000|2022-05-21 10:09:50|70.24|69.14|70.23|69.13|70.24|69.14|70.22|69.12|4
1653127800000|2022-05-21 10:10:00|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653127810000|2022-05-21 10:10:10|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|2
1653127820000|2022-05-21 10:10:20|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|2
1653127830000|2022-05-21 10:10:30|70.22|69.12|70.22|69.12|70.23|69.13|70.21|69.11|5
1653127840000|2022-05-21 10:10:40|70.23|69.13|70.25|69.15|70.25|69.15|70.22|69.12|13
1653127850000|2022-05-21 10:10:50|70.26|69.16|70.24|69.14|70.26|69.16|70.24|69.14|5
1653127860000|2022-05-21 10:11:00|70.25|69.15|70.25|69.15|70.25|69.15|70.24|69.14|5
1653127870000|2022-05-21 10:11:10|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653127880000|2022-05-21 10:11:20|70.25|69.15|70.27|69.17|70.27|69.17|70.24|69.14|5
1653127890000|2022-05-21 10:11:30|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|2
1653127920000|2022-05-21 10:12:00|70.3|69.2|70.29|69.19|70.3|69.2|70.28|69.18|3
1653127930000|2022-05-21 10:12:10|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653127960000|2022-05-21 10:12:40|70.28|69.18|70.28|69.18|70.28|69.18|70.24|69.14|7
1653127970000|2022-05-21 10:12:50|70.29|69.19|70.29|69.19|70.29|69.19|70.28|69.18|3
1653127980000|2022-05-21 10:13:00|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|6
1653127990000|2022-05-21 10:13:10|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|11
1653128000000|2022-05-21 10:13:20|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653128030000|2022-05-21 10:13:50|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653128040000|2022-05-21 10:14:00|70.29|69.19|70.28|69.18|70.29|69.19|70.28|69.18|4
1653128050000|2022-05-21 10:14:10|70.29|69.19|70.28|69.18|70.29|69.19|70.28|69.18|2
1653128080000|2022-05-21 10:14:40|70.27|69.17|70.28|69.18|70.28|69.18|70.27|69.17|2
1653128100000|2022-05-21 10:15:00|70.27|69.17|70.27|69.17|70.27|69.17|70.26|69.16|3
1653128110000|2022-05-21 10:15:10|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|4
1653128120000|2022-05-21 10:15:20|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653128130000|2022-05-21 10:15:30|70.29|69.19|70.32|69.22|70.32|69.22|70.29|69.19|3
1653128140000|2022-05-21 10:15:40|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653128150000|2022-05-21 10:15:50|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|4
1653128160000|2022-05-21 10:16:00|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|3
1653128180000|2022-05-21 10:16:20|70.29|69.19|70.27|69.17|70.29|69.19|70.27|69.17|3
1653128190000|2022-05-21 10:16:30|70.28|69.18|70.27|69.17|70.28|69.18|70.26|69.16|3
1653128200000|2022-05-21 10:16:40|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|10
1653128230000|2022-05-21 10:17:10|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|2
1653128240000|2022-05-21 10:17:20|70.26|69.16|70.26|69.16|70.26|69.16|70.25|69.15|5
1653128250000|2022-05-21 10:17:30|70.25|69.15|70.25|69.15|70.25|69.15|70.24|69.14|3
1653128260000|2022-05-21 10:17:40|70.24|69.14|70.24|69.14|70.25|69.15|70.24|69.14|3
1653128270000|2022-05-21 10:17:50|70.23|69.13|70.23|69.13|70.24|69.14|70.23|69.13|3
1653128280000|2022-05-21 10:18:00|70.22|69.12|70.19|69.09|70.22|69.12|70.18|69.08|5
1653128290000|2022-05-21 10:18:10|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653128310000|2022-05-21 10:18:30|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1653128320000|2022-05-21 10:18:40|70.21|69.11|70.21|69.11|70.22|69.12|70.21|69.11|3
1653128330000|2022-05-21 10:18:50|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653128340000|2022-05-21 10:19:00|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|6
1653128350000|2022-05-21 10:19:10|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653128360000|2022-05-21 10:19:20|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653128370000|2022-05-21 10:19:30|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|6
1653128390000|2022-05-21 10:19:50|70.22|69.12|70.22|69.12|70.22|69.12|70.21|69.11|3
1653128400000|2022-05-21 10:20:00|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|6
1653128410000|2022-05-21 10:20:10|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1653128420000|2022-05-21 10:20:20|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653128440000|2022-05-21 10:20:40|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|3
1653128450000|2022-05-21 10:20:50|70.2|69.1|70.2|69.1|70.21|69.11|70.2|69.1|5
1653128460000|2022-05-21 10:21:00|70.21|69.11|70.23|69.13|70.23|69.13|70.2|69.1|7
1653128470000|2022-05-21 10:21:10|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653128480000|2022-05-21 10:21:20|70.2|69.1|70.2|69.1|70.21|69.11|70.2|69.1|5
1653128490000|2022-05-21 10:21:30|70.22|69.12|70.2|69.1|70.22|69.12|70.19|69.09|7
1653128500000|2022-05-21 10:21:40|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653128520000|2022-05-21 10:22:00|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653128530000|2022-05-21 10:22:10|70.18|69.08|70.16|69.06|70.19|69.09|70.16|69.06|6
1653128540000|2022-05-21 10:22:20|70.15|69.05|70.1|69|70.15|69.05|70.1|69|3
1653128550000|2022-05-21 10:22:30|70.09|68.99|70.09|68.99|70.09|68.99|70.08|68.98|3
1653128560000|2022-05-21 10:22:40|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653128570000|2022-05-21 10:22:50|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|4
1653128590000|2022-05-21 10:23:10|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|5
1653128600000|2022-05-21 10:23:20|70.06|68.96|70.07|68.97|70.07|68.97|70.05|68.95|4
1653128620000|2022-05-21 10:23:40|70.06|68.96|70.07|68.97|70.09|68.99|70.05|68.95|10
1653128630000|2022-05-21 10:23:50|70.06|68.96|70.06|68.96|70.06|68.96|70.06|68.96|1
1653128640000|2022-05-21 10:24:00|70.07|68.97|70.06|68.96|70.07|68.97|70.06|68.96|2
1653128650000|2022-05-21 10:24:10|70.07|68.97|70.1|69|70.1|69|70.07|68.97|3
1653128660000|2022-05-21 10:24:20|70.11|69.01|70.1|69|70.11|69.01|70.1|69|2
1653128680000|2022-05-21 10:24:40|70.11|69.01|70.1|69|70.11|69.01|70.1|69|2
1653128700000|2022-05-21 10:25:00|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|2
1653128710000|2022-05-21 10:25:10|70.06|68.96|70.06|68.96|70.07|68.97|70.06|68.96|3
1653128720000|2022-05-21 10:25:20|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653128740000|2022-05-21 10:25:40|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653128750000|2022-05-21 10:25:50|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653128760000|2022-05-21 10:26:00|70.08|68.98|70.11|69.01|70.11|69.01|70.08|68.98|4
1653128770000|2022-05-21 10:26:10|70.1|69|70.1|69|70.11|69.01|70.1|69|7
1653128780000|2022-05-21 10:26:20|70.11|69.01|70.1|69|70.11|69.01|70.1|69|4
1653128790000|2022-05-21 10:26:30|70.11|69.01|70.12|69.02|70.12|69.02|70.1|69|3
1653128800000|2022-05-21 10:26:40|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|2
1653128810000|2022-05-21 10:26:50|70.11|69.01|70.11|69.01|70.11|69.01|70.1|69|3
1653128830000|2022-05-21 10:27:10|70.12|69.02|70.13|69.03|70.13|69.03|70.12|69.02|2
1653128840000|2022-05-21 10:27:20|70.14|69.04|70.13|69.03|70.14|69.04|70.13|69.03|4
1653128850000|2022-05-21 10:27:30|70.12|69.02|70.11|69.01|70.12|69.02|70.1|69|4
1653128870000|2022-05-21 10:27:50|70.12|69.02|70.07|68.97|70.12|69.02|70.07|68.97|6
1653128880000|2022-05-21 10:28:00|70.08|68.98|70.07|68.97|70.09|68.99|70.07|68.97|6
1653128890000|2022-05-21 10:28:10|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|2
1653128900000|2022-05-21 10:28:20|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653128920000|2022-05-21 10:28:40|70.09|68.99|70.09|68.99|70.09|68.99|70.08|68.98|5
1653128930000|2022-05-21 10:28:50|70.08|68.98|70.05|68.95|70.08|68.98|70.05|68.95|3
1653128940000|2022-05-21 10:29:00|70.06|68.96|70.07|68.97|70.07|68.97|70.04|68.94|5
1653128960000|2022-05-21 10:29:20|70.05|68.95|69.99|68.89|70.05|68.95|69.99|68.89|4
1653128970000|2022-05-21 10:29:30|69.98|68.88|69.89|68.79|69.99|68.89|69.88|68.78|19
1653128980000|2022-05-21 10:29:40|69.88|68.78|69.85|68.75|69.88|68.78|69.85|68.75|8
1653128990000|2022-05-21 10:29:50|69.84|68.74|69.85|68.75|69.85|68.75|69.84|68.74|6
1653129000000|2022-05-21 10:30:00|69.86|68.76|70.02|68.92|70.02|68.92|69.86|68.76|15
1653129010000|2022-05-21 10:30:10|70.04|68.94|70.06|68.96|70.07|68.97|70.03|68.93|9
1653129020000|2022-05-21 10:30:20|70.04|68.94|70.01|68.91|70.04|68.94|69.97|68.87|11
1653129030000|2022-05-21 10:30:30|70|68.9|69.99|68.89|70|68.9|69.98|68.88|8
1653129040000|2022-05-21 10:30:40|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653129050000|2022-05-21 10:30:50|69.96|68.86|69.97|68.87|69.97|68.87|69.96|68.86|2
1653129060000|2022-05-21 10:31:00|69.98|68.88|70|68.9|70|68.9|69.96|68.86|7
1653129070000|2022-05-21 10:31:10|69.99|68.89|69.98|68.88|70.01|68.91|69.98|68.88|6
1653129100000|2022-05-21 10:31:40|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1653129110000|2022-05-21 10:31:50|69.98|68.88|70|68.9|70|68.9|69.98|68.88|7
1653129120000|2022-05-21 10:32:00|69.99|68.89|70.02|68.92|70.02|68.92|69.99|68.89|8
1653129130000|2022-05-21 10:32:10|70|68.9|70.01|68.91|70.01|68.91|70|68.9|2
1653129140000|2022-05-21 10:32:20|70|68.9|69.98|68.88|70|68.9|69.98|68.88|2
1653129150000|2022-05-21 10:32:30|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1653129160000|2022-05-21 10:32:40|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653129170000|2022-05-21 10:32:50|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1653129180000|2022-05-21 10:33:00|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653129190000|2022-05-21 10:33:10|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653129200000|2022-05-21 10:33:20|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653129210000|2022-05-21 10:33:30|70|68.9|69.99|68.89|70|68.9|69.99|68.89|4
1653129230000|2022-05-21 10:33:50|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653129240000|2022-05-21 10:34:00|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653129250000|2022-05-21 10:34:10|70|68.9|70|68.9|70|68.9|70|68.9|1
1653129260000|2022-05-21 10:34:20|70.01|68.91|70|68.9|70.01|68.91|70|68.9|6
1653129270000|2022-05-21 10:34:30|70.01|68.91|70|68.9|70.01|68.91|70|68.9|4
1653129280000|2022-05-21 10:34:40|70.01|68.91|70|68.9|70.01|68.91|70|68.9|4
1653129290000|2022-05-21 10:34:50|70.01|68.91|70|68.9|70.01|68.91|70|68.9|2
1653129300000|2022-05-21 10:35:00|70.01|68.91|69.98|68.88|70.01|68.91|69.98|68.88|4
1653129310000|2022-05-21 10:35:10|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1653129330000|2022-05-21 10:35:30|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653129340000|2022-05-21 10:35:40|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653129350000|2022-05-21 10:35:50|69.99|68.89|69.99|68.89|69.99|68.89|69.98|68.88|5
1653129370000|2022-05-21 10:36:10|70|68.9|70.01|68.91|70.03|68.93|70|68.9|5
1653129380000|2022-05-21 10:36:20|70|68.9|70|68.9|70.01|68.91|70|68.9|3
1653129390000|2022-05-21 10:36:30|70.01|68.91|70|68.9|70.01|68.91|70|68.9|2
1653129400000|2022-05-21 10:36:40|70.02|68.92|70.06|68.96|70.06|68.96|70.02|68.92|4
1653129410000|2022-05-21 10:36:50|70.08|68.98|70.1|69|70.11|69.01|70.08|68.98|7
1653129420000|2022-05-21 10:37:00|70.09|68.99|70.1|69|70.1|69|70.07|68.97|5
1653129430000|2022-05-21 10:37:10|70.11|69.01|70.11|69.01|70.13|69.03|70.1|69|11
1653129440000|2022-05-21 10:37:20|70.12|69.02|70.12|69.02|70.13|69.03|70.12|69.02|7
1653129450000|2022-05-21 10:37:30|70.11|69.01|70.1|69|70.12|69.02|70.1|69|4
1653129460000|2022-05-21 10:37:40|70.09|68.99|70.08|68.98|70.1|69|70.08|68.98|4
1653129480000|2022-05-21 10:38:00|70.07|68.97|70.1|69|70.1|69|70.06|68.96|6
1653129490000|2022-05-21 10:38:10|70.09|68.99|70.09|68.99|70.1|69|70.09|68.99|3
1653129500000|2022-05-21 10:38:20|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|9
1653129510000|2022-05-21 10:38:30|70.1|69|70.09|68.99|70.1|69|70.08|68.98|6
1653129520000|2022-05-21 10:38:40|70.08|68.98|70.09|68.99|70.09|68.99|70.08|68.98|2
1653129530000|2022-05-21 10:38:50|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653129550000|2022-05-21 10:39:10|70.06|68.96|70.04|68.94|70.06|68.96|70.03|68.93|4
1653129560000|2022-05-21 10:39:20|70.03|68.93|70.07|68.97|70.08|68.98|70.03|68.93|6
1653129570000|2022-05-21 10:39:30|70.06|68.96|70.06|68.96|70.06|68.96|70.05|68.95|3
1653129580000|2022-05-21 10:39:40|70.07|68.97|70.05|68.95|70.07|68.97|70.05|68.95|2
1653129590000|2022-05-21 10:39:50|70.06|68.96|70.08|68.98|70.08|68.98|70.06|68.96|11
1653129600000|2022-05-21 10:40:00|70.09|68.99|70.1|69|70.1|69|70.08|68.98|6
1653129610000|2022-05-21 10:40:10|70.09|68.99|70.07|68.97|70.1|69|70.07|68.97|5
1653129620000|2022-05-21 10:40:20|70.06|68.96|70.05|68.95|70.07|68.97|70.05|68.95|3
1653129630000|2022-05-21 10:40:30|70.03|68.93|70.04|68.94|70.04|68.94|70.01|68.91|7
1653129640000|2022-05-21 10:40:40|70.03|68.93|70.03|68.93|70.03|68.93|70.03|68.93|1
1653129650000|2022-05-21 10:40:50|70.04|68.94|70.04|68.94|70.04|68.94|70.04|68.94|1
1653129660000|2022-05-21 10:41:00|70.05|68.95|70.06|68.96|70.06|68.96|70.05|68.95|4
1653129670000|2022-05-21 10:41:10|70.05|68.95|70.05|68.95|70.06|68.96|70.05|68.95|3
1653129690000|2022-05-21 10:41:30|70.04|68.94|70.05|68.95|70.05|68.95|70.04|68.94|4
1653129700000|2022-05-21 10:41:40|70.04|68.94|70.05|68.95|70.05|68.95|70.04|68.94|4
1653129710000|2022-05-21 10:41:50|70.04|68.94|70.04|68.94|70.05|68.95|70.04|68.94|5
1653129730000|2022-05-21 10:42:10|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|2
1653129740000|2022-05-21 10:42:20|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|2
1653129750000|2022-05-21 10:42:30|70.03|68.93|70.03|68.93|70.03|68.93|70.02|68.92|3
1653129760000|2022-05-21 10:42:40|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653129770000|2022-05-21 10:42:50|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|2
1653129790000|2022-05-21 10:43:10|70.01|68.91|70.01|68.91|70.02|68.92|70.01|68.91|5
1653129800000|2022-05-21 10:43:20|70.02|68.92|70.01|68.91|70.02|68.92|70.01|68.91|6
1653129820000|2022-05-21 10:43:40|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653129840000|2022-05-21 10:44:00|70.01|68.91|70.03|68.93|70.03|68.93|70.01|68.91|3
1653129850000|2022-05-21 10:44:10|70.04|68.94|70.04|68.94|70.04|68.94|70.04|68.94|1
1653129880000|2022-05-21 10:44:40|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|2
1653129890000|2022-05-21 10:44:50|70.03|68.93|70.03|68.93|70.03|68.93|70.03|68.93|1
1653129900000|2022-05-21 10:45:00|70.04|68.94|70.04|68.94|70.04|68.94|70.04|68.94|1
1653129910000|2022-05-21 10:45:10|70.03|68.93|70.03|68.93|70.04|68.94|70.02|68.92|9
1653129920000|2022-05-21 10:45:20|70.04|68.94|70.06|68.96|70.06|68.96|70.04|68.94|5
1653129930000|2022-05-21 10:45:30|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653129960000|2022-05-21 10:46:00|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|4
1653129970000|2022-05-21 10:46:10|70.09|68.99|70.18|69.08|70.18|69.08|70.09|68.99|6
1653129980000|2022-05-21 10:46:20|70.17|69.07|70.15|69.05|70.17|69.07|70.13|69.03|6
1653129990000|2022-05-21 10:46:30|70.14|69.04|70.14|69.04|70.14|69.04|70.14|69.04|1
1653130000000|2022-05-21 10:46:40|70.15|69.05|70.15|69.05|70.16|69.06|70.15|69.05|3
1653130010000|2022-05-21 10:46:50|70.16|69.06|70.15|69.05|70.16|69.06|70.15|69.05|2
1653130020000|2022-05-21 10:47:00|70.16|69.06|70.15|69.05|70.16|69.06|70.14|69.04|6
1653130030000|2022-05-21 10:47:10|70.14|69.04|70.06|68.96|70.15|69.05|70.06|68.96|12
1653130040000|2022-05-21 10:47:20|70.07|68.97|70.07|68.97|70.07|68.97|70.05|68.95|8
1653130050000|2022-05-21 10:47:30|70.06|68.96|70.06|68.96|70.08|68.98|70.06|68.96|6
1653130060000|2022-05-21 10:47:40|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|3
1653130070000|2022-05-21 10:47:50|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|3
1653130080000|2022-05-21 10:48:00|70.09|68.99|70.1|69|70.1|69|70.09|68.99|2
1653130090000|2022-05-21 10:48:10|70.09|68.99|70.09|68.99|70.1|69|70.09|68.99|3
1653130100000|2022-05-21 10:48:20|70.1|69|70.09|68.99|70.1|69|70.09|68.99|4
1653130110000|2022-05-21 10:48:30|70.1|69|70.09|68.99|70.1|69|70.09|68.99|8
1653130120000|2022-05-21 10:48:40|70.1|69|70.09|68.99|70.1|69|70.09|68.99|8
1653130130000|2022-05-21 10:48:50|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653130140000|2022-05-21 10:49:00|70.08|68.98|70.06|68.96|70.08|68.98|70.06|68.96|3
1653130150000|2022-05-21 10:49:10|70.05|68.95|70.06|68.96|70.06|68.96|70.05|68.95|2
1653130160000|2022-05-21 10:49:20|70.08|68.98|70.07|68.97|70.08|68.98|70.06|68.96|3
1653130170000|2022-05-21 10:49:30|70.08|68.98|70.09|68.99|70.09|68.99|70.08|68.98|2
1653130180000|2022-05-21 10:49:40|70.1|69|70.11|69.01|70.11|69.01|70.1|69|2
1653130190000|2022-05-21 10:49:50|70.1|69|70.1|69|70.11|69.01|70.1|69|3
1653130200000|2022-05-21 10:50:00|70.11|69.01|70.17|69.07|70.17|69.07|70.1|69|5
1653130210000|2022-05-21 10:50:10|70.13|69.03|70.08|68.98|70.14|69.04|70.06|68.96|11
1653130220000|2022-05-21 10:50:20|70.07|68.97|70.07|68.97|70.08|68.98|70.06|68.96|7
1653130230000|2022-05-21 10:50:30|70.06|68.96|70.06|68.96|70.07|68.97|70.06|68.96|13
1653130240000|2022-05-21 10:50:40|70.07|68.97|70.06|68.96|70.07|68.97|70.06|68.96|4
1653130250000|2022-05-21 10:50:50|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|3
1653130260000|2022-05-21 10:51:00|70.06|68.96|70.06|68.96|70.07|68.97|70.06|68.96|3
1653130270000|2022-05-21 10:51:10|70.07|68.97|70.04|68.94|70.07|68.97|70.04|68.94|4
1653130280000|2022-05-21 10:51:20|70.05|68.95|70.03|68.93|70.05|68.95|70.01|68.91|6
1653130290000|2022-05-21 10:51:30|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653130300000|2022-05-21 10:51:40|69.98|68.88|69.99|68.89|69.99|68.89|69.97|68.87|9
1653130310000|2022-05-21 10:51:50|69.98|68.88|70.04|68.94|70.04|68.94|69.98|68.88|6
1653130320000|2022-05-21 10:52:00|70.03|68.93|70.03|68.93|70.04|68.94|70.03|68.93|11
1653130330000|2022-05-21 10:52:10|70.04|68.94|70.04|68.94|70.04|68.94|70.03|68.93|3
1653130340000|2022-05-21 10:52:20|70.05|68.95|70.04|68.94|70.05|68.95|70.03|68.93|6
1653130350000|2022-05-21 10:52:30|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|4
1653130370000|2022-05-21 10:52:50|70.05|68.95|70.07|68.97|70.07|68.97|70.05|68.95|3
1653130380000|2022-05-21 10:53:00|70.06|68.96|70.06|68.96|70.07|68.97|70.06|68.96|9
1653130390000|2022-05-21 10:53:10|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653130400000|2022-05-21 10:53:20|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|4
1653130410000|2022-05-21 10:53:30|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|2
1653130420000|2022-05-21 10:53:40|70.06|68.96|70.06|68.96|70.07|68.97|70.06|68.96|7
1653130430000|2022-05-21 10:53:50|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|3
1653130480000|2022-05-21 10:54:40|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653130490000|2022-05-21 10:54:50|70.09|68.99|70.09|68.99|70.09|68.99|70.08|68.98|7
1653130500000|2022-05-21 10:55:00|70.1|69|70.09|68.99|70.1|69|70.09|68.99|2
1653130510000|2022-05-21 10:55:10|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|3
1653130520000|2022-05-21 10:55:20|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|4
1653130530000|2022-05-21 10:55:30|70.09|68.99|70.09|68.99|70.09|68.99|70.08|68.98|3
1653130540000|2022-05-21 10:55:40|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|5
1653130550000|2022-05-21 10:55:50|70.09|68.99|70.09|68.99|70.1|69|70.08|68.98|4
1653130560000|2022-05-21 10:56:00|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653130580000|2022-05-21 10:56:20|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653130590000|2022-05-21 10:56:30|70.07|68.97|70.07|68.97|70.08|68.98|70.07|68.97|7
1653130610000|2022-05-21 10:56:50|70.06|68.96|70.06|68.96|70.07|68.97|70.05|68.95|8
1653130620000|2022-05-21 10:57:00|70.07|68.97|70.06|68.96|70.07|68.97|70.06|68.96|2
1653130630000|2022-05-21 10:57:10|70.07|68.97|70.04|68.94|70.07|68.97|70.04|68.94|8
1653130640000|2022-05-21 10:57:20|70.05|68.95|70.06|68.96|70.07|68.97|70.05|68.95|8
1653130660000|2022-05-21 10:57:40|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|11
1653130670000|2022-05-21 10:57:50|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|2
1653130680000|2022-05-21 10:58:00|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|4
1653130690000|2022-05-21 10:58:10|70.06|68.96|70.04|68.94|70.07|68.97|70.04|68.94|11
1653130700000|2022-05-21 10:58:20|70.03|68.93|70.04|68.94|70.05|68.95|70.03|68.93|4
1653130710000|2022-05-21 10:58:30|70.03|68.93|70.03|68.93|70.04|68.94|70.03|68.93|3
1653130720000|2022-05-21 10:58:40|70.04|68.94|70.05|68.95|70.05|68.95|70.04|68.94|2
1653130730000|2022-05-21 10:58:50|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653130740000|2022-05-21 10:59:00|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653130760000|2022-05-21 10:59:20|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653130770000|2022-05-21 10:59:30|70.07|68.97|70.07|68.97|70.08|68.98|70.07|68.97|3
1653130780000|2022-05-21 10:59:40|70.06|68.96|70.06|68.96|70.06|68.96|70.06|68.96|1
1653130800000|2022-05-21 11:00:00|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|7
1653130810000|2022-05-21 11:00:10|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|4
1653130840000|2022-05-21 11:00:40|70.09|68.99|70.08|68.98|70.11|69.01|70.08|68.98|10
1653130850000|2022-05-21 11:00:50|70.07|68.97|70.02|68.92|70.07|68.97|70.01|68.91|11
1653130860000|2022-05-21 11:01:00|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|4
1653130870000|2022-05-21 11:01:10|70.01|68.91|69.99|68.89|70.02|68.92|69.99|68.89|7
1653130880000|2022-05-21 11:01:20|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1653130890000|2022-05-21 11:01:30|69.98|68.88|70.01|68.91|70.01|68.91|69.98|68.88|5
1653130900000|2022-05-21 11:01:40|70.02|68.92|70.01|68.91|70.02|68.92|70.01|68.91|2
1653130910000|2022-05-21 11:01:50|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653130920000|2022-05-21 11:02:00|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653130930000|2022-05-21 11:02:10|70|68.9|69.99|68.89|70|68.9|69.98|68.88|4
1653130940000|2022-05-21 11:02:20|69.98|68.88|70.01|68.91|70.01|68.91|69.98|68.88|4
1653130950000|2022-05-21 11:02:30|70|68.9|70.04|68.94|70.05|68.95|70|68.9|7
1653130960000|2022-05-21 11:02:40|70.02|68.92|70.03|68.93|70.03|68.93|70.02|68.92|4
1653130970000|2022-05-21 11:02:50|70.02|68.92|70.03|68.93|70.03|68.93|70.02|68.92|4
1653130980000|2022-05-21 11:03:00|70.05|68.95|70.06|68.96|70.07|68.97|70.05|68.95|6
1653130990000|2022-05-21 11:03:10|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|5
1653131000000|2022-05-21 11:03:20|70.06|68.96|70.05|68.95|70.07|68.97|70.05|68.95|4
1653131010000|2022-05-21 11:03:30|70.06|68.96|70.06|68.96|70.07|68.97|70.05|68.95|13
1653131020000|2022-05-21 11:03:40|70.05|68.95|70.05|68.95|70.07|68.97|70.05|68.95|7
1653131030000|2022-05-21 11:03:50|70.06|68.96|70.05|68.95|70.06|68.96|70.05|68.95|2
1653131040000|2022-05-21 11:04:00|70.06|68.96|70.06|68.96|70.06|68.96|70.05|68.95|3
1653131050000|2022-05-21 11:04:10|70.05|68.95|70.05|68.95|70.06|68.96|70.04|68.94|7
1653131070000|2022-05-21 11:04:30|70.04|68.94|70.04|68.94|70.04|68.94|70.04|68.94|1
1653131080000|2022-05-21 11:04:40|70.05|68.95|69.97|68.87|70.05|68.95|69.96|68.86|14
1653131090000|2022-05-21 11:04:50|69.96|68.86|69.97|68.87|69.97|68.87|69.93|68.83|12
1653131100000|2022-05-21 11:05:00|69.98|68.88|70.01|68.91|70.02|68.92|69.98|68.88|12
1653131110000|2022-05-21 11:05:10|70.02|68.92|70.03|68.93|70.03|68.93|70.02|68.92|10
1653131120000|2022-05-21 11:05:20|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653131130000|2022-05-21 11:05:30|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|2
1653131140000|2022-05-21 11:05:40|70.03|68.93|70.03|68.93|70.03|68.93|70.02|68.92|5
1653131150000|2022-05-21 11:05:50|70.02|68.92|70.01|68.91|70.03|68.93|70|68.9|8
1653131160000|2022-05-21 11:06:00|70|68.9|70.03|68.93|70.03|68.93|70|68.9|4
1653131170000|2022-05-21 11:06:10|70.05|68.95|70.03|68.93|70.05|68.95|70.02|68.92|5
1653131180000|2022-05-21 11:06:20|70.02|68.92|70.02|68.92|70.03|68.93|70.02|68.92|3
1653131190000|2022-05-21 11:06:30|70.01|68.91|70.01|68.91|70.01|68.91|70|68.9|3
1653131200000|2022-05-21 11:06:40|70.02|68.92|70.01|68.91|70.02|68.92|70.01|68.91|2
1653131210000|2022-05-21 11:06:50|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653131220000|2022-05-21 11:07:00|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|2
1653131230000|2022-05-21 11:07:10|70.05|68.95|70.05|68.95|70.05|68.95|70.05|68.95|1
1653131240000|2022-05-21 11:07:20|70.03|68.93|70.03|68.93|70.03|68.93|70.02|68.92|3
1653131250000|2022-05-21 11:07:30|70.02|68.92|70.02|68.92|70.03|68.93|70.01|68.91|5
1653131260000|2022-05-21 11:07:40|70.01|68.91|70.01|68.91|70.02|68.92|70.01|68.91|13
1653131270000|2022-05-21 11:07:50|70.02|68.92|70.01|68.91|70.02|68.92|70.01|68.91|6
1653131290000|2022-05-21 11:08:10|70.02|68.92|70.01|68.91|70.02|68.92|70.01|68.91|2
1653131300000|2022-05-21 11:08:20|70.02|68.92|70.04|68.94|70.04|68.94|70.02|68.92|4
1653131310000|2022-05-21 11:08:30|70.03|68.93|70.03|68.93|70.04|68.94|70.03|68.93|3
1653131320000|2022-05-21 11:08:40|70.04|68.94|70.04|68.94|70.04|68.94|70.03|68.93|23
1653131330000|2022-05-21 11:08:50|70.03|68.93|70.05|68.95|70.06|68.96|70.03|68.93|19
1653131350000|2022-05-21 11:09:10|70.04|68.94|70.04|68.94|70.04|68.94|70.04|68.94|1
1653131360000|2022-05-21 11:09:20|70.05|68.95|70.04|68.94|70.05|68.95|70.04|68.94|6
1653131370000|2022-05-21 11:09:30|70|68.9|70|68.9|70|68.9|69.99|68.89|3
1653131380000|2022-05-21 11:09:40|70.02|68.92|70|68.9|70.02|68.92|70|68.9|2
1653131390000|2022-05-21 11:09:50|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653131400000|2022-05-21 11:10:00|69.99|68.89|70.01|68.91|70.02|68.92|69.99|68.89|5
1653131410000|2022-05-21 11:10:10|70.02|68.92|70.01|68.91|70.02|68.92|70|68.9|4
1653131420000|2022-05-21 11:10:20|70|68.9|70.01|68.91|70.01|68.91|70|68.9|2
1653131430000|2022-05-21 11:10:30|70|68.9|70|68.9|70.01|68.91|70|68.9|5
1653131440000|2022-05-21 11:10:40|69.99|68.89|70|68.9|70.01|68.91|69.99|68.89|4
1653131450000|2022-05-21 11:10:50|70.01|68.91|70.02|68.92|70.03|68.93|70.01|68.91|4
1653131460000|2022-05-21 11:11:00|70|68.9|69.98|68.88|70|68.9|69.96|68.86|7
1653131470000|2022-05-21 11:11:10|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653131480000|2022-05-21 11:11:20|69.99|68.89|69.95|68.85|69.99|68.89|69.95|68.85|5
1653131490000|2022-05-21 11:11:30|69.96|68.86|69.98|68.88|69.98|68.88|69.96|68.86|5
1653131520000|2022-05-21 11:12:00|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653131530000|2022-05-21 11:12:10|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653131550000|2022-05-21 11:12:30|69.96|68.86|69.96|68.86|69.96|68.86|69.96|68.86|1
1653131560000|2022-05-21 11:12:40|69.95|68.85|69.96|68.86|69.96|68.86|69.95|68.85|6
1653131570000|2022-05-21 11:12:50|69.95|68.85|69.96|68.86|69.96|68.86|69.95|68.85|2
1653131580000|2022-05-21 11:13:00|69.95|68.85|69.96|68.86|69.96|68.86|69.95|68.85|2
1653131600000|2022-05-21 11:13:20|69.95|68.85|69.91|68.81|69.95|68.85|69.9|68.8|7
1653131620000|2022-05-21 11:13:40|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|2
1653131640000|2022-05-21 11:14:00|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1653131660000|2022-05-21 11:14:20|69.92|68.82|69.92|68.82|69.93|68.83|69.91|68.81|5
1653131670000|2022-05-21 11:14:30|69.91|68.81|69.92|68.82|69.92|68.82|69.91|68.81|2
1653131680000|2022-05-21 11:14:40|69.93|68.83|69.93|68.83|69.94|68.84|69.93|68.83|3
1653131690000|2022-05-21 11:14:50|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|8
1653131700000|2022-05-21 11:15:00|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|4
1653131710000|2022-05-21 11:15:10|69.94|68.84|69.93|68.83|69.94|68.84|69.93|68.83|2
1653131720000|2022-05-21 11:15:20|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|4
1653131730000|2022-05-21 11:15:30|69.92|68.82|69.92|68.82|69.93|68.83|69.92|68.82|3
1653131740000|2022-05-21 11:15:40|69.93|68.83|69.93|68.83|69.93|68.83|69.92|68.82|5
1653131750000|2022-05-21 11:15:50|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1653131760000|2022-05-21 11:16:00|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653131770000|2022-05-21 11:16:10|69.93|68.83|69.93|68.83|69.93|68.83|69.93|68.83|1
1653131780000|2022-05-21 11:16:20|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|4
1653131790000|2022-05-21 11:16:30|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653131800000|2022-05-21 11:16:40|69.91|68.81|69.92|68.82|69.93|68.83|69.91|68.81|4
1653131810000|2022-05-21 11:16:50|69.93|68.83|69.93|68.83|69.93|68.83|69.93|68.83|1
1653131840000|2022-05-21 11:17:20|69.92|68.82|69.92|68.82|69.93|68.83|69.92|68.82|5
1653131850000|2022-05-21 11:17:30|69.93|68.83|69.92|68.82|69.93|68.83|69.92|68.82|2
1653131880000|2022-05-21 11:18:00|69.91|68.81|69.91|68.81|69.91|68.81|69.91|68.81|1
1653131900000|2022-05-21 11:18:20|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653131910000|2022-05-21 11:18:30|69.93|68.83|69.93|68.83|69.93|68.83|69.93|68.83|1
1653131920000|2022-05-21 11:18:40|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1653131930000|2022-05-21 11:18:50|69.94|68.84|69.92|68.82|69.94|68.84|69.92|68.82|3
1653131980000|2022-05-21 11:19:40|69.91|68.81|69.91|68.81|69.92|68.82|69.91|68.81|3
1653131990000|2022-05-21 11:19:50|69.89|68.79|69.88|68.78|69.89|68.79|69.88|68.78|2
1653132000000|2022-05-21 11:20:00|69.87|68.77|69.89|68.79|69.89|68.79|69.81|68.71|11
1653132010000|2022-05-21 11:20:10|69.88|68.78|69.8|68.7|69.88|68.78|69.8|68.7|10
1653132020000|2022-05-21 11:20:20|69.81|68.71|69.81|68.71|69.81|68.71|69.81|68.71|1
1653132030000|2022-05-21 11:20:30|69.8|68.7|69.78|68.68|69.81|68.71|69.78|68.68|5
1653132040000|2022-05-21 11:20:40|69.77|68.67|69.79|68.69|69.8|68.7|69.77|68.67|9
1653132050000|2022-05-21 11:20:50|69.8|68.7|69.81|68.71|69.83|68.73|69.8|68.7|6
1653132060000|2022-05-21 11:21:00|69.83|68.73|69.8|68.7|69.84|68.74|69.8|68.7|6
1653132070000|2022-05-21 11:21:10|69.81|68.71|69.83|68.73|69.83|68.73|69.81|68.71|5
1653132090000|2022-05-21 11:21:30|69.91|68.81|69.93|68.83|69.93|68.83|69.9|68.8|6
1653132100000|2022-05-21 11:21:40|69.92|68.82|69.93|68.83|69.95|68.85|69.92|68.82|6
1653132110000|2022-05-21 11:21:50|69.92|68.82|69.88|68.78|69.92|68.82|69.88|68.78|4
1653132120000|2022-05-21 11:22:00|69.89|68.79|69.94|68.84|69.94|68.84|69.88|68.78|6
1653132130000|2022-05-21 11:22:10|69.93|68.83|69.94|68.84|69.94|68.84|69.93|68.83|2
1653132140000|2022-05-21 11:22:20|69.95|68.85|69.96|68.86|69.96|68.86|69.95|68.85|6
1653132150000|2022-05-21 11:22:30|69.95|68.85|69.94|68.84|69.95|68.85|69.93|68.83|3
1653132160000|2022-05-21 11:22:40|69.95|68.85|69.93|68.83|69.95|68.85|69.93|68.83|6
1653132180000|2022-05-21 11:23:00|69.94|68.84|69.93|68.83|69.94|68.84|69.93|68.83|2
1653132190000|2022-05-21 11:23:10|69.94|68.84|69.93|68.83|69.94|68.84|69.93|68.83|4
1653132210000|2022-05-21 11:23:30|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653132220000|2022-05-21 11:23:40|69.91|68.81|69.92|68.82|69.92|68.82|69.91|68.81|2
1653132230000|2022-05-21 11:23:50|69.91|68.81|69.91|68.81|69.91|68.81|69.91|68.81|1
1653132250000|2022-05-21 11:24:10|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653132270000|2022-05-21 11:24:30|69.91|68.81|69.91|68.81|69.92|68.82|69.91|68.81|5
1653132290000|2022-05-21 11:24:50|69.9|68.8|69.88|68.78|69.9|68.8|69.88|68.78|5
1653132300000|2022-05-21 11:25:00|69.86|68.76|69.85|68.75|69.86|68.76|69.82|68.72|10
1653132310000|2022-05-21 11:25:10|69.84|68.74|69.81|68.71|69.84|68.74|69.81|68.71|11
1653132320000|2022-05-21 11:25:20|69.82|68.72|69.8|68.7|69.82|68.72|69.8|68.7|3
1653132330000|2022-05-21 11:25:30|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|4
1653132340000|2022-05-21 11:25:40|69.79|68.69|69.8|68.7|69.8|68.7|69.79|68.69|2
1653132350000|2022-05-21 11:25:50|69.81|68.71|69.83|68.73|69.83|68.73|69.81|68.71|3
1653132360000|2022-05-21 11:26:00|69.82|68.72|69.84|68.74|69.84|68.74|69.82|68.72|7
1653132370000|2022-05-21 11:26:10|69.85|68.75|69.83|68.73|69.85|68.75|69.82|68.72|12
1653132380000|2022-05-21 11:26:20|69.82|68.72|69.83|68.73|69.84|68.74|69.82|68.72|6
1653132390000|2022-05-21 11:26:30|69.82|68.72|69.8|68.7|69.83|68.73|69.8|68.7|8
1653132400000|2022-05-21 11:26:40|69.79|68.69|69.8|68.7|69.81|68.71|69.79|68.69|6
1653132410000|2022-05-21 11:26:50|69.79|68.69|69.74|68.64|69.8|68.7|69.74|68.64|10
1653132420000|2022-05-21 11:27:00|69.75|68.65|69.73|68.63|69.75|68.65|69.73|68.63|4
1653132430000|2022-05-21 11:27:10|69.72|68.62|69.73|68.63|69.73|68.63|69.72|68.62|6
1653132440000|2022-05-21 11:27:20|69.72|68.62|69.83|68.73|69.83|68.73|69.72|68.62|7
1653132450000|2022-05-21 11:27:30|69.84|68.74|69.84|68.74|69.84|68.74|69.83|68.73|3
1653132460000|2022-05-21 11:27:40|69.85|68.75|69.83|68.73|69.85|68.75|69.82|68.72|8
1653132470000|2022-05-21 11:27:50|69.82|68.72|69.82|68.72|69.82|68.72|69.82|68.72|1
1653132480000|2022-05-21 11:28:00|69.81|68.71|69.77|68.67|69.81|68.71|69.76|68.66|8
1653132490000|2022-05-21 11:28:10|69.76|68.66|69.76|68.66|69.76|68.66|69.76|68.66|1
1653132500000|2022-05-21 11:28:20|69.77|68.67|69.76|68.66|69.77|68.67|69.76|68.66|2
1653132510000|2022-05-21 11:28:30|69.77|68.67|69.74|68.64|69.77|68.67|69.73|68.63|3
1653132520000|2022-05-21 11:28:40|69.73|68.63|69.74|68.64|69.75|68.65|69.73|68.63|4
1653132530000|2022-05-21 11:28:50|69.75|68.65|69.76|68.66|69.76|68.66|69.75|68.65|8
1653132540000|2022-05-21 11:29:00|69.75|68.65|69.75|68.65|69.75|68.65|69.74|68.64|5
1653132550000|2022-05-21 11:29:10|69.74|68.64|69.74|68.64|69.75|68.65|69.74|68.64|7
1653132560000|2022-05-21 11:29:20|69.75|68.65|69.74|68.64|69.75|68.65|69.73|68.63|3
1653132570000|2022-05-21 11:29:30|69.75|68.65|69.73|68.63|69.75|68.65|69.73|68.63|3
1653132580000|2022-05-21 11:29:40|69.74|68.64|69.74|68.64|69.75|68.65|69.74|68.64|7
1653132590000|2022-05-21 11:29:50|69.75|68.65|69.72|68.62|69.75|68.65|69.7|68.6|7
1653132600000|2022-05-21 11:30:00|69.73|68.63|69.7|68.6|69.73|68.63|69.7|68.6|6
1653132610000|2022-05-21 11:30:10|69.71|68.61|69.72|68.62|69.72|68.62|69.7|68.6|4
1653132620000|2022-05-21 11:30:20|69.71|68.61|69.7|68.6|69.73|68.63|69.7|68.6|12
1653132630000|2022-05-21 11:30:30|69.71|68.61|69.7|68.6|69.71|68.61|69.7|68.6|2
1653132640000|2022-05-21 11:30:40|69.71|68.61|69.57|68.47|69.71|68.61|69.57|68.47|4
1653132650000|2022-05-21 11:30:50|69.58|68.48|69.6|68.5|69.62|68.52|69.57|68.47|13
1653132660000|2022-05-21 11:31:00|69.59|68.49|69.65|68.55|69.66|68.56|69.59|68.49|10
1653132670000|2022-05-21 11:31:10|69.66|68.56|69.68|68.58|69.68|68.58|69.65|68.55|11
1653132680000|2022-05-21 11:31:20|69.67|68.57|69.68|68.58|69.68|68.58|69.66|68.56|8
1653132690000|2022-05-21 11:31:30|69.67|68.57|69.7|68.6|69.7|68.6|69.66|68.56|10
1653132700000|2022-05-21 11:31:40|69.69|68.59|69.68|68.58|69.7|68.6|69.68|68.58|6
1653132710000|2022-05-21 11:31:50|69.69|68.59|69.69|68.59|69.7|68.6|69.68|68.58|7
1653132720000|2022-05-21 11:32:00|69.7|68.6|69.69|68.59|69.7|68.6|69.68|68.58|8
1653132730000|2022-05-21 11:32:10|69.68|68.58|69.64|68.54|69.69|68.59|69.64|68.54|12
1653132740000|2022-05-21 11:32:20|69.63|68.53|69.65|68.55|69.65|68.55|69.63|68.53|3
1653132750000|2022-05-21 11:32:30|69.69|68.59|69.71|68.61|69.71|68.61|69.69|68.59|9
1653132760000|2022-05-21 11:32:40|69.72|68.62|69.71|68.61|69.72|68.62|69.7|68.6|6
1653132770000|2022-05-21 11:32:50|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|6
1653132780000|2022-05-21 11:33:00|69.7|68.6|69.71|68.61|69.73|68.63|69.7|68.6|15
1653132790000|2022-05-21 11:33:10|69.72|68.62|69.67|68.57|69.72|68.62|69.67|68.57|10
1653132800000|2022-05-21 11:33:20|69.68|68.58|69.68|68.58|69.69|68.59|69.66|68.56|6
1653132810000|2022-05-21 11:33:30|69.67|68.57|69.68|68.58|69.69|68.59|69.67|68.57|8
1653132820000|2022-05-21 11:33:40|69.67|68.57|69.64|68.54|69.67|68.57|69.62|68.52|10
1653132830000|2022-05-21 11:33:50|69.63|68.53|69.64|68.54|69.65|68.55|69.63|68.53|8
1653132840000|2022-05-21 11:34:00|69.63|68.53|69.63|68.53|69.63|68.53|69.63|68.53|1
1653132850000|2022-05-21 11:34:10|69.62|68.52|69.57|68.47|69.62|68.52|69.56|68.46|6
1653132860000|2022-05-21 11:34:20|69.58|68.48|69.57|68.47|69.58|68.48|69.57|68.47|4
1653132870000|2022-05-21 11:34:30|69.58|68.48|69.59|68.49|69.6|68.5|69.58|68.48|4
1653132880000|2022-05-21 11:34:40|69.58|68.48|69.57|68.47|69.59|68.49|69.56|68.46|12
1653132890000|2022-05-21 11:34:50|69.56|68.46|69.57|68.47|69.58|68.48|69.56|68.46|10
1653132900000|2022-05-21 11:35:00|69.58|68.48|69.57|68.47|69.61|68.51|69.57|68.47|8
1653132910000|2022-05-21 11:35:10|69.56|68.46|69.56|68.46|69.57|68.47|69.55|68.45|5
1653132920000|2022-05-21 11:35:20|69.57|68.47|69.52|68.42|69.57|68.47|69.51|68.41|12
1653132930000|2022-05-21 11:35:30|69.51|68.41|69.43|68.33|69.52|68.42|69.41|68.31|14
1653132940000|2022-05-21 11:35:40|69.42|68.32|69.4|68.3|69.43|68.33|69.4|68.3|8
1653132950000|2022-05-21 11:35:50|69.41|68.31|69.41|68.31|69.42|68.32|69.4|68.3|9
1653132960000|2022-05-21 11:36:00|69.4|68.3|69.41|68.31|69.42|68.32|69.39|68.29|12
1653132970000|2022-05-21 11:36:10|69.42|68.32|69.41|68.31|69.48|68.38|69.41|68.31|12
1653132980000|2022-05-21 11:36:20|69.42|68.32|69.42|68.32|69.43|68.33|69.41|68.31|7
1653132990000|2022-05-21 11:36:30|69.41|68.31|69.41|68.31|69.43|68.33|69.41|68.31|7
1653133000000|2022-05-21 11:36:40|69.42|68.32|69.42|68.32|69.43|68.33|69.42|68.32|3
1653133010000|2022-05-21 11:36:50|69.43|68.33|69.43|68.33|69.43|68.33|69.43|68.33|1
1653133020000|2022-05-21 11:37:00|69.42|68.32|69.44|68.34|69.44|68.34|69.42|68.32|3
1653133030000|2022-05-21 11:37:10|69.43|68.33|69.48|68.38|69.48|68.38|69.43|68.33|6
1653133040000|2022-05-21 11:37:20|69.47|68.37|69.47|68.37|69.47|68.37|69.46|68.36|3
1653133050000|2022-05-21 11:37:30|69.48|68.38|69.47|68.37|69.48|68.38|69.47|68.37|4
1653133060000|2022-05-21 11:37:40|69.48|68.38|69.44|68.34|69.48|68.38|69.44|68.34|4
1653133070000|2022-05-21 11:37:50|69.43|68.33|69.44|68.34|69.44|68.34|69.43|68.33|6
1653133080000|2022-05-21 11:38:00|69.43|68.33|69.43|68.33|69.43|68.33|69.42|68.32|3
1653133090000|2022-05-21 11:38:10|69.42|68.32|69.42|68.32|69.43|68.33|69.42|68.32|3
1653133100000|2022-05-21 11:38:20|69.43|68.33|69.43|68.33|69.43|68.33|69.42|68.32|7
1653133110000|2022-05-21 11:38:30|69.42|68.32|69.42|68.32|69.43|68.33|69.42|68.32|3
1653133120000|2022-05-21 11:38:40|69.43|68.33|69.4|68.3|69.43|68.33|69.4|68.3|8
1653133130000|2022-05-21 11:38:50|69.41|68.31|69.42|68.32|69.42|68.32|69.4|68.3|8
1653133140000|2022-05-21 11:39:00|69.43|68.33|69.42|68.32|69.43|68.33|69.42|68.32|4
1653133150000|2022-05-21 11:39:10|69.43|68.33|69.44|68.34|69.44|68.34|69.43|68.33|4
1653133160000|2022-05-21 11:39:20|69.43|68.33|69.44|68.34|69.44|68.34|69.43|68.33|2
1653133170000|2022-05-21 11:39:30|69.43|68.33|69.43|68.33|69.43|68.33|69.43|68.33|1
1653133180000|2022-05-21 11:39:40|69.42|68.32|69.44|68.34|69.44|68.34|69.41|68.31|5
1653133190000|2022-05-21 11:39:50|69.43|68.33|69.44|68.34|69.44|68.34|69.43|68.33|2
1653133200000|2022-05-21 11:40:00|69.43|68.33|69.42|68.32|69.44|68.34|69.42|68.32|6
1653133210000|2022-05-21 11:40:10|69.43|68.33|69.38|68.28|69.44|68.34|69.37|68.27|10
1653133230000|2022-05-21 11:40:30|69.39|68.29|69.37|68.27|69.41|68.31|69.37|68.27|8
1653133240000|2022-05-21 11:40:40|69.38|68.28|69.33|68.23|69.38|68.28|69.32|68.22|12
1653133250000|2022-05-21 11:40:50|69.34|68.24|69.33|68.23|69.34|68.24|69.32|68.22|8
1653133260000|2022-05-21 11:41:00|69.34|68.24|69.33|68.23|69.34|68.24|69.33|68.23|4
1653133270000|2022-05-21 11:41:10|69.32|68.22|69.32|68.22|69.33|68.23|69.32|68.22|5
1653133280000|2022-05-21 11:41:20|69.31|68.21|69.3|68.2|69.31|68.21|69.29|68.19|3
1653133290000|2022-05-21 11:41:30|69.31|68.21|69.37|68.27|69.37|68.27|69.31|68.21|5
1653133300000|2022-05-21 11:41:40|69.36|68.26|69.35|68.25|69.36|68.26|69.35|68.25|4
1653133310000|2022-05-21 11:41:50|69.34|68.24|69.34|68.24|69.35|68.25|69.34|68.24|5
1653133320000|2022-05-21 11:42:00|69.33|68.23|69.37|68.27|69.37|68.27|69.33|68.23|10
1653133330000|2022-05-21 11:42:10|69.36|68.26|69.33|68.23|69.37|68.27|69.33|68.23|7
1653133340000|2022-05-21 11:42:20|69.32|68.22|69.36|68.26|69.36|68.26|69.31|68.21|7
1653133350000|2022-05-21 11:42:30|69.35|68.25|69.33|68.23|69.35|68.25|69.33|68.23|3
1653133360000|2022-05-21 11:42:40|69.34|68.24|69.39|68.29|69.39|68.29|69.34|68.24|4
1653133370000|2022-05-21 11:42:50|69.4|68.3|69.39|68.29|69.41|68.31|69.39|68.29|7
1653133380000|2022-05-21 11:43:00|69.38|68.28|69.4|68.3|69.4|68.3|69.38|68.28|5
1653133390000|2022-05-21 11:43:10|69.41|68.31|69.42|68.32|69.42|68.32|69.4|68.3|4
1653133400000|2022-05-21 11:43:20|69.43|68.33|69.42|68.32|69.43|68.33|69.42|68.32|2
1653133410000|2022-05-21 11:43:30|69.41|68.31|69.4|68.3|69.41|68.31|69.39|68.29|4
1653133420000|2022-05-21 11:43:40|69.39|68.29|69.32|68.22|69.4|68.3|69.32|68.22|10
1653133430000|2022-05-21 11:43:50|69.33|68.23|69.33|68.23|69.34|68.24|69.32|68.22|9
1653133440000|2022-05-21 11:44:00|69.34|68.24|69.41|68.31|69.41|68.31|69.34|68.24|7
1653133450000|2022-05-21 11:44:10|69.42|68.32|69.42|68.32|69.43|68.33|69.42|68.32|3
1653133460000|2022-05-21 11:44:20|69.41|68.31|69.41|68.31|69.42|68.32|69.41|68.31|3
1653133470000|2022-05-21 11:44:30|69.42|68.32|69.44|68.34|69.44|68.34|69.41|68.31|7
1653133480000|2022-05-21 11:44:40|69.45|68.35|69.42|68.32|69.45|68.35|69.42|68.32|6
1653133490000|2022-05-21 11:44:50|69.41|68.31|69.42|68.32|69.43|68.33|69.41|68.31|8
1653133500000|2022-05-21 11:45:00|69.43|68.33|69.43|68.33|69.44|68.34|69.42|68.32|5
1653133510000|2022-05-21 11:45:10|69.44|68.34|69.43|68.33|69.44|68.34|69.43|68.33|6
1653133520000|2022-05-21 11:45:20|69.44|68.34|69.42|68.32|69.44|68.34|69.42|68.32|9
1653133540000|2022-05-21 11:45:40|69.43|68.33|69.43|68.33|69.43|68.33|69.42|68.32|3
1653133550000|2022-05-21 11:45:50|69.42|68.32|69.43|68.33|69.44|68.34|69.42|68.32|8
1653133560000|2022-05-21 11:46:00|69.44|68.34|69.43|68.33|69.45|68.35|69.43|68.33|5
1653133570000|2022-05-21 11:46:10|69.44|68.34|69.44|68.34|69.44|68.34|69.42|68.32|4
1653133580000|2022-05-21 11:46:20|69.45|68.35|69.49|68.39|69.49|68.39|69.44|68.34|7
1653133590000|2022-05-21 11:46:30|69.5|68.4|69.51|68.41|69.51|68.41|69.49|68.39|8
1653133600000|2022-05-21 11:46:40|69.52|68.42|69.54|68.44|69.54|68.44|69.52|68.42|4
1653133610000|2022-05-21 11:46:50|69.55|68.45|69.59|68.49|69.59|68.49|69.53|68.43|12
1653133620000|2022-05-21 11:47:00|69.6|68.5|69.61|68.51|69.62|68.52|69.6|68.5|6
1653133630000|2022-05-21 11:47:10|69.62|68.52|69.63|68.53|69.65|68.55|69.62|68.52|14
1653133640000|2022-05-21 11:47:20|69.62|68.52|69.65|68.55|69.65|68.55|69.62|68.52|9
1653133650000|2022-05-21 11:47:30|69.67|68.57|69.64|68.54|69.68|68.58|69.64|68.54|9
1653133660000|2022-05-21 11:47:40|69.65|68.55|69.67|68.57|69.67|68.57|69.65|68.55|7
1653133670000|2022-05-21 11:47:50|69.66|68.56|69.68|68.58|69.69|68.59|69.66|68.56|10
1653133680000|2022-05-21 11:48:00|69.66|68.56|69.62|68.52|69.66|68.56|69.62|68.52|6
1653133690000|2022-05-21 11:48:10|69.63|68.53|69.59|68.49|69.63|68.53|69.58|68.48|10
1653133700000|2022-05-21 11:48:20|69.6|68.5|69.6|68.5|69.6|68.5|69.58|68.48|5
1653133710000|2022-05-21 11:48:30|69.61|68.51|69.59|68.49|69.61|68.51|69.59|68.49|3
1653133720000|2022-05-21 11:48:40|69.6|68.5|69.59|68.49|69.6|68.5|69.59|68.49|4
1653133730000|2022-05-21 11:48:50|69.6|68.5|69.6|68.5|69.6|68.5|69.59|68.49|5
1653133740000|2022-05-21 11:49:00|69.61|68.51|69.62|68.52|69.62|68.52|69.6|68.5|6
1653133750000|2022-05-21 11:49:10|69.63|68.53|69.68|68.58|69.68|68.58|69.62|68.52|8
1653133760000|2022-05-21 11:49:20|69.69|68.59|69.62|68.52|69.69|68.59|69.61|68.51|9
1653133770000|2022-05-21 11:49:30|69.61|68.51|69.62|68.52|69.62|68.52|69.61|68.51|4
1653133780000|2022-05-21 11:49:40|69.61|68.51|69.61|68.51|69.61|68.51|69.61|68.51|1
1653133790000|2022-05-21 11:49:50|69.62|68.52|69.58|68.48|69.62|68.52|69.57|68.47|6
1653133800000|2022-05-21 11:50:00|69.57|68.47|69.59|68.49|69.59|68.49|69.56|68.46|6
1653133810000|2022-05-21 11:50:10|69.61|68.51|69.68|68.58|69.68|68.58|69.61|68.51|10
1653133820000|2022-05-21 11:50:20|69.69|68.59|69.69|68.59|69.69|68.59|69.68|68.58|3
1653133830000|2022-05-21 11:50:30|69.68|68.58|69.68|68.58|69.69|68.59|69.68|68.58|5
1653133840000|2022-05-21 11:50:40|69.69|68.59|69.67|68.57|69.69|68.59|69.67|68.57|7
1653133850000|2022-05-21 11:50:50|69.64|68.54|69.66|68.56|69.66|68.56|69.62|68.52|4
1653133860000|2022-05-21 11:51:00|69.67|68.57|69.68|68.58|69.69|68.59|69.66|68.56|6
1653133870000|2022-05-21 11:51:10|69.67|68.57|69.73|68.63|69.73|68.63|69.65|68.55|7
1653133880000|2022-05-21 11:51:20|69.74|68.64|69.76|68.66|69.76|68.66|69.73|68.63|5
1653133890000|2022-05-21 11:51:30|69.75|68.65|69.73|68.63|69.76|68.66|69.73|68.63|4
1653133900000|2022-05-21 11:51:40|69.72|68.62|69.73|68.63|69.73|68.63|69.72|68.62|2
1653133910000|2022-05-21 11:51:50|69.74|68.64|69.58|68.48|69.74|68.64|69.56|68.46|10
1653133920000|2022-05-21 11:52:00|69.57|68.47|69.6|68.5|69.6|68.5|69.57|68.47|6
1653133930000|2022-05-21 11:52:10|69.61|68.51|69.6|68.5|69.61|68.51|69.6|68.5|4
1653133940000|2022-05-21 11:52:20|69.59|68.49|69.58|68.48|69.61|68.51|69.58|68.48|9
1653133950000|2022-05-21 11:52:30|69.57|68.47|69.58|68.48|69.6|68.5|69.57|68.47|9
1653133960000|2022-05-21 11:52:40|69.59|68.49|69.58|68.48|69.59|68.49|69.58|68.48|4
1653133970000|2022-05-21 11:52:50|69.59|68.49|69.64|68.54|69.64|68.54|69.58|68.48|11
1653133980000|2022-05-21 11:53:00|69.63|68.53|69.62|68.52|69.66|68.56|69.61|68.51|11
1653133990000|2022-05-21 11:53:10|69.63|68.53|69.62|68.52|69.63|68.53|69.61|68.51|7
1653134000000|2022-05-21 11:53:20|69.61|68.51|69.6|68.5|69.61|68.51|69.59|68.49|4
1653134010000|2022-05-21 11:53:30|69.59|68.49|69.6|68.5|69.6|68.5|69.59|68.49|6
1653134020000|2022-05-21 11:53:40|69.59|68.49|69.64|68.54|69.64|68.54|69.59|68.49|5
1653134030000|2022-05-21 11:53:50|69.63|68.53|69.62|68.52|69.64|68.54|69.62|68.52|6
1653134040000|2022-05-21 11:54:00|69.61|68.51|69.62|68.52|69.62|68.52|69.61|68.51|2
1653134060000|2022-05-21 11:54:20|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|2
1653134080000|2022-05-21 11:54:40|69.63|68.53|69.63|68.53|69.63|68.53|69.63|68.53|1
1653134090000|2022-05-21 11:54:50|69.62|68.52|69.63|68.53|69.63|68.53|69.62|68.52|2
1653134100000|2022-05-21 11:55:00|69.62|68.52|69.62|68.52|69.62|68.52|69.62|68.52|1
1653134110000|2022-05-21 11:55:10|69.61|68.51|69.6|68.5|69.61|68.51|69.59|68.49|3
1653134120000|2022-05-21 11:55:20|69.59|68.49|69.59|68.49|69.6|68.5|69.59|68.49|3
1653134130000|2022-05-21 11:55:30|69.58|68.48|69.54|68.44|69.58|68.48|69.54|68.44|3
1653134140000|2022-05-21 11:55:40|69.53|68.43|69.5|68.4|69.53|68.43|69.49|68.39|6
1653134150000|2022-05-21 11:55:50|69.51|68.41|69.51|68.41|69.52|68.42|69.51|68.41|5
1653134160000|2022-05-21 11:56:00|69.52|68.42|69.51|68.41|69.53|68.43|69.51|68.41|4
1653134170000|2022-05-21 11:56:10|69.52|68.42|69.51|68.41|69.53|68.43|69.51|68.41|6
1653134180000|2022-05-21 11:56:20|69.52|68.42|69.52|68.42|69.52|68.42|69.51|68.41|3
1653134190000|2022-05-21 11:56:30|69.51|68.41|69.53|68.43|69.53|68.43|69.51|68.41|3
1653134200000|2022-05-21 11:56:40|69.52|68.42|69.52|68.42|69.52|68.42|69.52|68.42|1
1653134210000|2022-05-21 11:56:50|69.51|68.41|69.51|68.41|69.53|68.43|69.51|68.41|9
1653134220000|2022-05-21 11:57:00|69.52|68.42|69.5|68.4|69.52|68.42|69.5|68.4|5
1653134230000|2022-05-21 11:57:10|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|3
1653134240000|2022-05-21 11:57:20|69.52|68.42|69.52|68.42|69.52|68.42|69.51|68.41|5
1653134250000|2022-05-21 11:57:30|69.51|68.41|69.48|68.38|69.51|68.41|69.48|68.38|3
1653134260000|2022-05-21 11:57:40|69.49|68.39|69.5|68.4|69.5|68.4|69.48|68.38|4
1653134270000|2022-05-21 11:57:50|69.51|68.41|69.5|68.4|69.51|68.41|69.5|68.4|8
1653134280000|2022-05-21 11:58:00|69.51|68.41|69.51|68.41|69.51|68.41|69.5|68.4|5
1653134290000|2022-05-21 11:58:10|69.5|68.4|69.52|68.42|69.52|68.42|69.5|68.4|3
1653134300000|2022-05-21 11:58:20|69.53|68.43|69.53|68.43|69.54|68.44|69.52|68.42|5
1653134310000|2022-05-21 11:58:30|69.52|68.42|69.53|68.43|69.54|68.44|69.52|68.42|10
1653134320000|2022-05-21 11:58:40|69.52|68.42|69.53|68.43|69.53|68.43|69.52|68.42|2
1653134330000|2022-05-21 11:58:50|69.52|68.42|69.54|68.44|69.55|68.45|69.52|68.42|5
1653134340000|2022-05-21 11:59:00|69.55|68.45|69.54|68.44|69.55|68.45|69.54|68.44|2
1653134350000|2022-05-21 11:59:10|69.56|68.46|69.59|68.49|69.59|68.49|69.56|68.46|5
1653134360000|2022-05-21 11:59:20|69.58|68.48|69.59|68.49|69.59|68.49|69.58|68.48|2
1653134370000|2022-05-21 11:59:30|69.58|68.48|69.59|68.49|69.59|68.49|69.58|68.48|10
1653134380000|2022-05-21 11:59:40|69.58|68.48|69.58|68.48|69.58|68.48|69.58|68.48|1
1653134390000|2022-05-21 11:59:50|69.59|68.49|69.6|68.5|69.6|68.5|69.58|68.48|4
1653134400000|2022-05-21 12:00:00|69.59|68.49|69.53|68.43|69.59|68.49|69.53|68.43|5
1653134410000|2022-05-21 12:00:10|69.52|68.42|69.53|68.43|69.53|68.43|69.52|68.42|6
1653134420000|2022-05-21 12:00:20|69.52|68.42|69.62|68.52|69.62|68.52|69.52|68.42|10
1653134430000|2022-05-21 12:00:30|69.63|68.53|69.6|68.5|69.64|68.54|69.59|68.49|9
1653134440000|2022-05-21 12:00:40|69.61|68.51|69.61|68.51|69.62|68.52|69.61|68.51|5
1653134450000|2022-05-21 12:00:50|69.62|68.52|69.59|68.49|69.62|68.52|69.59|68.49|6
1653134460000|2022-05-21 12:01:00|69.58|68.48|69.6|68.5|69.61|68.51|69.58|68.48|9
1653134470000|2022-05-21 12:01:10|69.63|68.53|69.62|68.52|69.64|68.54|69.61|68.51|6
1653134480000|2022-05-21 12:01:20|69.64|68.54|69.64|68.54|69.64|68.54|69.64|68.54|1
1653134500000|2022-05-21 12:01:40|69.66|68.56|69.62|68.52|69.66|68.56|69.62|68.52|4
1653134510000|2022-05-21 12:01:50|69.63|68.53|69.65|68.55|69.65|68.55|69.63|68.53|5
1653134520000|2022-05-21 12:02:00|69.64|68.54|69.61|68.51|69.64|68.54|69.61|68.51|4
1653134530000|2022-05-21 12:02:10|69.6|68.5|69.6|68.5|69.6|68.5|69.59|68.49|5
1653134540000|2022-05-21 12:02:20|69.61|68.51|69.6|68.5|69.61|68.51|69.6|68.5|2
1653134550000|2022-05-21 12:02:30|69.61|68.51|69.6|68.5|69.61|68.51|69.59|68.49|6
1653134560000|2022-05-21 12:02:40|69.59|68.49|69.59|68.49|69.6|68.5|69.59|68.49|3
1653134570000|2022-05-21 12:02:50|69.6|68.5|69.6|68.5|69.6|68.5|69.59|68.49|5
1653134580000|2022-05-21 12:03:00|69.59|68.49|69.61|68.51|69.61|68.51|69.59|68.49|3
1653134590000|2022-05-21 12:03:10|69.62|68.52|69.63|68.53|69.63|68.53|69.6|68.5|5
1653134600000|2022-05-21 12:03:20|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|6
1653134630000|2022-05-21 12:03:50|69.64|68.54|69.64|68.54|69.64|68.54|69.63|68.53|3
1653134640000|2022-05-21 12:04:00|69.63|68.53|69.63|68.53|69.63|68.53|69.63|68.53|1
1653134650000|2022-05-21 12:04:10|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|4
1653134660000|2022-05-21 12:04:20|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|2
1653134670000|2022-05-21 12:04:30|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|4
1653134680000|2022-05-21 12:04:40|69.62|68.52|69.62|68.52|69.62|68.52|69.62|68.52|1
1653134690000|2022-05-21 12:04:50|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|2
1653134700000|2022-05-21 12:05:00|69.63|68.53|69.63|68.53|69.63|68.53|69.62|68.52|3
1653134710000|2022-05-21 12:05:10|69.62|68.52|69.62|68.52|69.63|68.53|69.62|68.52|5
1653134720000|2022-05-21 12:05:20|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|4
1653134730000|2022-05-21 12:05:30|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|4
1653134740000|2022-05-21 12:05:40|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|4
1653134750000|2022-05-21 12:05:50|69.61|68.51|69.6|68.5|69.61|68.51|69.6|68.5|2
1653134760000|2022-05-21 12:06:00|69.61|68.51|69.61|68.51|69.61|68.51|69.6|68.5|3
1653134780000|2022-05-21 12:06:20|69.62|68.52|69.62|68.52|69.62|68.52|69.61|68.51|3
1653134790000|2022-05-21 12:06:30|69.63|68.53|69.63|68.53|69.63|68.53|69.62|68.52|3
1653134800000|2022-05-21 12:06:40|69.62|68.52|69.63|68.53|69.63|68.53|69.62|68.52|2
1653134810000|2022-05-21 12:06:50|69.64|68.54|69.64|68.54|69.65|68.55|69.64|68.54|9
1653134820000|2022-05-21 12:07:00|69.65|68.55|69.64|68.54|69.65|68.55|69.63|68.53|8
1653134830000|2022-05-21 12:07:10|69.63|68.53|69.63|68.53|69.64|68.54|69.63|68.53|3
1653134870000|2022-05-21 12:07:50|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|2
1653134880000|2022-05-21 12:08:00|69.64|68.54|69.73|68.63|69.73|68.63|69.64|68.54|7
1653134890000|2022-05-21 12:08:10|69.74|68.64|69.7|68.6|69.74|68.64|69.7|68.6|6
1653134900000|2022-05-21 12:08:20|69.72|68.62|69.73|68.63|69.73|68.63|69.72|68.62|2
1653134910000|2022-05-21 12:08:30|69.72|68.62|69.73|68.63|69.73|68.63|69.72|68.62|2
1653134920000|2022-05-21 12:08:40|69.74|68.64|69.71|68.61|69.74|68.64|69.71|68.61|3
1653134930000|2022-05-21 12:08:50|69.72|68.62|69.73|68.63|69.73|68.63|69.72|68.62|2
1653134940000|2022-05-21 12:09:00|69.72|68.62|69.73|68.63|69.73|68.63|69.72|68.62|4
1653134950000|2022-05-21 12:09:10|69.72|68.62|69.73|68.63|69.73|68.63|69.72|68.62|2
1653134960000|2022-05-21 12:09:20|69.71|68.61|69.71|68.61|69.71|68.61|69.71|68.61|1
1653134970000|2022-05-21 12:09:30|69.7|68.6|69.7|68.6|69.71|68.61|69.7|68.6|3
1653134980000|2022-05-21 12:09:40|69.71|68.61|69.71|68.61|69.71|68.61|69.7|68.6|3
1653134990000|2022-05-21 12:09:50|69.7|68.6|69.69|68.59|69.7|68.6|69.69|68.59|4
1653135000000|2022-05-21 12:10:00|69.7|68.6|69.7|68.6|69.7|68.6|69.69|68.59|5
1653135010000|2022-05-21 12:10:10|69.69|68.59|69.63|68.53|69.69|68.59|69.63|68.53|7
1653135020000|2022-05-21 12:10:20|69.64|68.54|69.65|68.55|69.65|68.55|69.64|68.54|2
1653135030000|2022-05-21 12:10:30|69.66|68.56|69.7|68.6|69.7|68.6|69.66|68.56|8
1653135040000|2022-05-21 12:10:40|69.71|68.61|69.73|68.63|69.74|68.64|69.71|68.61|4
1653135050000|2022-05-21 12:10:50|69.72|68.62|69.73|68.63|69.74|68.64|69.72|68.62|4
1653135060000|2022-05-21 12:11:00|69.74|68.64|69.74|68.64|69.74|68.64|69.73|68.63|7
1653135070000|2022-05-21 12:11:10|69.75|68.65|69.76|68.66|69.78|68.68|69.75|68.65|6
1653135080000|2022-05-21 12:11:20|69.75|68.65|69.76|68.66|69.76|68.66|69.75|68.65|16
1653135090000|2022-05-21 12:11:30|69.75|68.65|69.78|68.68|69.79|68.69|69.75|68.65|10
1653135100000|2022-05-21 12:11:40|69.77|68.67|69.79|68.69|69.79|68.69|69.76|68.66|11
1653135110000|2022-05-21 12:11:50|69.8|68.7|69.79|68.69|69.8|68.7|69.79|68.69|2
1653135120000|2022-05-21 12:12:00|69.8|68.7|69.83|68.73|69.83|68.73|69.8|68.7|4
1653135130000|2022-05-21 12:12:10|69.84|68.74|69.81|68.71|69.84|68.74|69.81|68.71|3
1653135140000|2022-05-21 12:12:20|69.82|68.72|69.82|68.72|69.82|68.72|69.82|68.72|1
1653135160000|2022-05-21 12:12:40|69.8|68.7|69.8|68.7|69.8|68.7|69.8|68.7|1
1653135170000|2022-05-21 12:12:50|69.79|68.69|69.8|68.7|69.81|68.71|69.79|68.69|4
1653135180000|2022-05-21 12:13:00|69.79|68.69|69.79|68.69|69.8|68.7|69.79|68.69|3
1653135190000|2022-05-21 12:13:10|69.8|68.7|69.8|68.7|69.8|68.7|69.79|68.69|5
1653135200000|2022-05-21 12:13:20|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|2
1653135220000|2022-05-21 12:13:40|69.79|68.69|69.8|68.7|69.81|68.71|69.79|68.69|3
1653135230000|2022-05-21 12:13:50|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1653135240000|2022-05-21 12:14:00|69.8|68.7|69.8|68.7|69.81|68.71|69.8|68.7|5
1653135250000|2022-05-21 12:14:10|69.81|68.71|69.79|68.69|69.81|68.71|69.79|68.69|3
1653135260000|2022-05-21 12:14:20|69.8|68.7|69.8|68.7|69.8|68.7|69.8|68.7|1
1653135270000|2022-05-21 12:14:30|69.81|68.71|69.81|68.71|69.81|68.71|69.81|68.71|1
1653135290000|2022-05-21 12:14:50|69.8|68.7|69.81|68.71|69.81|68.71|69.8|68.7|2
1653135300000|2022-05-21 12:15:00|69.82|68.72|69.88|68.78|69.89|68.79|69.82|68.72|8
1653135310000|2022-05-21 12:15:10|69.87|68.77|69.86|68.76|69.87|68.77|69.86|68.76|8
1653135320000|2022-05-21 12:15:20|69.87|68.77|69.81|68.71|69.87|68.77|69.81|68.71|9
1653135330000|2022-05-21 12:15:30|69.8|68.7|69.81|68.71|69.81|68.71|69.79|68.69|4
1653135340000|2022-05-21 12:15:40|69.8|68.7|69.8|68.7|69.8|68.7|69.8|68.7|1
1653135350000|2022-05-21 12:15:50|69.81|68.71|69.83|68.73|69.83|68.73|69.81|68.71|3
1653135360000|2022-05-21 12:16:00|69.82|68.72|69.81|68.71|69.82|68.72|69.81|68.71|2
1653135370000|2022-05-21 12:16:10|69.8|68.7|69.73|68.63|69.8|68.7|69.71|68.61|9
1653135380000|2022-05-21 12:16:20|69.72|68.62|69.67|68.57|69.72|68.62|69.66|68.56|8
1653135390000|2022-05-21 12:16:30|69.66|68.56|69.66|68.56|69.66|68.56|69.66|68.56|1
1653135400000|2022-05-21 12:16:40|69.67|68.57|69.69|68.59|69.69|68.59|69.67|68.57|5
1653135410000|2022-05-21 12:16:50|69.68|68.58|69.69|68.59|69.69|68.59|69.68|68.58|4
1653135420000|2022-05-21 12:17:00|69.68|68.58|69.7|68.6|69.7|68.6|69.68|68.58|3
1653135430000|2022-05-21 12:17:10|69.71|68.61|69.69|68.59|69.71|68.61|69.68|68.58|5
1653135440000|2022-05-21 12:17:20|69.67|68.57|69.66|68.56|69.67|68.57|69.66|68.56|6
1653135450000|2022-05-21 12:17:30|69.65|68.55|69.63|68.53|69.67|68.57|69.63|68.53|10
1653135460000|2022-05-21 12:17:40|69.62|68.52|69.57|68.47|69.62|68.52|69.57|68.47|10
1653135470000|2022-05-21 12:17:50|69.58|68.48|69.58|68.48|69.58|68.48|69.57|68.47|3
1653135480000|2022-05-21 12:18:00|69.59|68.49|69.67|68.57|69.67|68.57|69.59|68.49|7
1653135490000|2022-05-21 12:18:10|69.68|68.58|69.66|68.56|69.69|68.59|69.66|68.56|7
1653135500000|2022-05-21 12:18:20|69.67|68.57|69.67|68.57|69.68|68.58|69.67|68.57|3
1653135510000|2022-05-21 12:18:30|69.68|68.58|69.69|68.59|69.69|68.59|69.67|68.57|4
1653135520000|2022-05-21 12:18:40|69.68|68.58|69.69|68.59|69.69|68.59|69.68|68.58|6
1653135530000|2022-05-21 12:18:50|69.68|68.58|69.69|68.59|69.7|68.6|69.68|68.58|4
1653135540000|2022-05-21 12:19:00|69.7|68.6|69.67|68.57|69.71|68.61|69.67|68.57|5
1653135550000|2022-05-21 12:19:10|69.66|68.56|69.61|68.51|69.66|68.56|69.61|68.51|4
1653135560000|2022-05-21 12:19:20|69.62|68.52|69.64|68.54|69.64|68.54|69.61|68.51|13
1653135570000|2022-05-21 12:19:30|69.63|68.53|69.63|68.53|69.64|68.54|69.63|68.53|3
1653135580000|2022-05-21 12:19:40|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|6
1653135590000|2022-05-21 12:19:50|69.62|68.52|69.62|68.52|69.62|68.52|69.62|68.52|1
1653135600000|2022-05-21 12:20:00|69.59|68.49|69.61|68.51|69.61|68.51|69.56|68.46|7
1653135610000|2022-05-21 12:20:10|69.62|68.52|69.64|68.54|69.64|68.54|69.62|68.52|3
1653135630000|2022-05-21 12:20:30|69.66|68.56|69.66|68.56|69.66|68.56|69.66|68.56|1
1653135640000|2022-05-21 12:20:40|69.67|68.57|69.7|68.6|69.7|68.6|69.66|68.56|3
1653135650000|2022-05-21 12:20:50|69.69|68.59|69.69|68.59|69.7|68.6|69.69|68.59|3
1653135660000|2022-05-21 12:21:00|69.7|68.6|69.71|68.61|69.72|68.62|69.7|68.6|5
1653135670000|2022-05-21 12:21:10|69.7|68.6|69.7|68.6|69.7|68.6|69.7|68.6|1
1653135680000|2022-05-21 12:21:20|69.69|68.59|69.7|68.6|69.7|68.6|69.69|68.59|2
1653135690000|2022-05-21 12:21:30|69.69|68.59|69.71|68.61|69.71|68.61|69.69|68.59|3
1653135700000|2022-05-21 12:21:40|69.7|68.6|69.69|68.59|69.7|68.6|69.69|68.59|2
1653135710000|2022-05-21 12:21:50|69.7|68.6|69.71|68.61|69.72|68.62|69.7|68.6|3
1653135720000|2022-05-21 12:22:00|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|2
1653135730000|2022-05-21 12:22:10|69.72|68.62|69.67|68.57|69.72|68.62|69.67|68.57|9
1653135740000|2022-05-21 12:22:20|69.68|68.58|69.66|68.56|69.68|68.58|69.66|68.56|5
1653135750000|2022-05-21 12:22:30|69.65|68.55|69.65|68.55|69.65|68.55|69.65|68.55|1
1653135760000|2022-05-21 12:22:40|69.64|68.54|69.65|68.55|69.65|68.55|69.64|68.54|2
1653135770000|2022-05-21 12:22:50|69.64|68.54|69.61|68.51|69.66|68.56|69.61|68.51|6
1653135780000|2022-05-21 12:23:00|69.62|68.52|69.63|68.53|69.63|68.53|69.62|68.52|2
1653135790000|2022-05-21 12:23:10|69.62|68.52|69.62|68.52|69.63|68.53|69.62|68.52|3
1653135800000|2022-05-21 12:23:20|69.61|68.51|69.62|68.52|69.62|68.52|69.61|68.51|2
1653135810000|2022-05-21 12:23:30|69.63|68.53|69.63|68.53|69.63|68.53|69.62|68.52|3
1653135820000|2022-05-21 12:23:40|69.64|68.54|69.64|68.54|69.65|68.55|69.64|68.54|7
1653135830000|2022-05-21 12:23:50|69.65|68.55|69.6|68.5|69.65|68.55|69.6|68.5|5
1653135840000|2022-05-21 12:24:00|69.61|68.51|69.64|68.54|69.64|68.54|69.6|68.5|8
1653135850000|2022-05-21 12:24:10|69.63|68.53|69.6|68.5|69.63|68.53|69.6|68.5|10
1653135860000|2022-05-21 12:24:20|69.61|68.51|69.61|68.51|69.62|68.52|69.6|68.5|7
1653135870000|2022-05-21 12:24:30|69.6|68.5|69.61|68.51|69.61|68.51|69.6|68.5|6
1653135880000|2022-05-21 12:24:40|69.62|68.52|69.61|68.51|69.62|68.52|69.6|68.5|6
1653135890000|2022-05-21 12:24:50|69.6|68.5|69.56|68.46|69.61|68.51|69.56|68.46|9
1653135900000|2022-05-21 12:25:00|69.57|68.47|69.57|68.47|69.57|68.47|69.56|68.46|3
1653135940000|2022-05-21 12:25:40|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|2
1653135950000|2022-05-21 12:25:50|69.56|68.46|69.56|68.46|69.56|68.46|69.56|68.46|1
1653135960000|2022-05-21 12:26:00|69.57|68.47|69.58|68.48|69.58|68.48|69.56|68.46|4
1653135970000|2022-05-21 12:26:10|69.57|68.47|69.58|68.48|69.58|68.48|69.57|68.47|6
1653135980000|2022-05-21 12:26:20|69.57|68.47|69.57|68.47|69.58|68.48|69.57|68.47|3
1653136000000|2022-05-21 12:26:40|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|6
1653136020000|2022-05-21 12:27:00|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|6
1653136050000|2022-05-21 12:27:30|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|6
1653136060000|2022-05-21 12:27:40|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|2
1653136070000|2022-05-21 12:27:50|69.56|68.46|69.56|68.46|69.57|68.47|69.56|68.46|7
1653136080000|2022-05-21 12:28:00|69.57|68.47|69.56|68.46|69.57|68.47|69.56|68.46|2
1653136090000|2022-05-21 12:28:10|69.57|68.47|69.57|68.47|69.57|68.47|69.56|68.46|9
1653136100000|2022-05-21 12:28:20|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|4
1653136110000|2022-05-21 12:28:30|69.56|68.46|69.55|68.45|69.56|68.46|69.54|68.44|5
1653136120000|2022-05-21 12:28:40|69.54|68.44|69.57|68.47|69.58|68.48|69.54|68.44|7
1653136130000|2022-05-21 12:28:50|69.56|68.46|69.56|68.46|69.56|68.46|69.56|68.46|1
1653136140000|2022-05-21 12:29:00|69.57|68.47|69.57|68.47|69.57|68.47|69.57|68.47|1
1653136150000|2022-05-21 12:29:10|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|2
1653136160000|2022-05-21 12:29:20|69.58|68.48|69.57|68.47|69.58|68.48|69.57|68.47|2
1653136170000|2022-05-21 12:29:30|69.56|68.46|69.57|68.47|69.57|68.47|69.56|68.46|2
1653136180000|2022-05-21 12:29:40|69.59|68.49|69.59|68.49|69.61|68.51|69.59|68.49|11
1653136190000|2022-05-21 12:29:50|69.58|68.48|69.57|68.47|69.58|68.48|69.57|68.47|2
1653136200000|2022-05-21 12:30:00|69.58|68.48|69.56|68.46|69.58|68.48|69.56|68.46|7
1653136210000|2022-05-21 12:30:10|69.57|68.47|69.57|68.47|69.58|68.48|69.57|68.47|5
1653136220000|2022-05-21 12:30:20|69.58|68.48|69.59|68.49|69.59|68.49|69.58|68.48|2
1653136230000|2022-05-21 12:30:30|69.6|68.5|69.64|68.54|69.64|68.54|69.6|68.5|4
1653136240000|2022-05-21 12:30:40|69.65|68.55|69.66|68.56|69.66|68.56|69.65|68.55|6
1653136250000|2022-05-21 12:30:50|69.65|68.55|69.63|68.53|69.65|68.55|69.63|68.53|5
1653136260000|2022-05-21 12:31:00|69.64|68.54|69.7|68.6|69.72|68.62|69.64|68.54|8
1653136270000|2022-05-21 12:31:10|69.71|68.61|69.71|68.61|69.71|68.61|69.71|68.61|1
1653136280000|2022-05-21 12:31:20|69.7|68.6|69.73|68.63|69.74|68.64|69.7|68.6|5
1653136300000|2022-05-21 12:31:40|69.72|68.62|69.72|68.62|69.72|68.62|69.72|68.62|1
1653136310000|2022-05-21 12:31:50|69.73|68.63|69.73|68.63|69.73|68.63|69.73|68.63|1
1653136320000|2022-05-21 12:32:00|69.72|68.62|69.68|68.58|69.72|68.62|69.68|68.58|4
1653136330000|2022-05-21 12:32:10|69.69|68.59|69.69|68.59|69.69|68.59|69.69|68.59|1
1653136360000|2022-05-21 12:32:40|69.68|68.58|69.68|68.58|69.68|68.58|69.68|68.58|1
1653136370000|2022-05-21 12:32:50|69.67|68.57|69.67|68.57|69.68|68.58|69.67|68.57|7
1653136380000|2022-05-21 12:33:00|69.68|68.58|69.68|68.58|69.68|68.58|69.67|68.57|5
1653136390000|2022-05-21 12:33:10|69.67|68.57|69.58|68.48|69.67|68.57|69.58|68.48|8
1653136400000|2022-05-21 12:33:20|69.57|68.47|69.58|68.48|69.59|68.49|69.57|68.47|8
1653136410000|2022-05-21 12:33:30|69.59|68.49|69.59|68.49|69.59|68.49|69.58|68.48|7
1653136420000|2022-05-21 12:33:40|69.58|68.48|69.58|68.48|69.58|68.48|69.58|68.48|1
1653136430000|2022-05-21 12:33:50|69.59|68.49|69.59|68.49|69.59|68.49|69.58|68.48|5
1653136440000|2022-05-21 12:34:00|69.58|68.48|69.57|68.47|69.58|68.48|69.57|68.47|6
1653136450000|2022-05-21 12:34:10|69.58|68.48|69.58|68.48|69.59|68.49|69.57|68.47|5
1653136460000|2022-05-21 12:34:20|69.57|68.47|69.57|68.47|69.57|68.47|69.57|68.47|1
1653136470000|2022-05-21 12:34:30|69.58|68.48|69.57|68.47|69.58|68.48|69.57|68.47|2
1653136480000|2022-05-21 12:34:40|69.58|68.48|69.57|68.47|69.58|68.48|69.56|68.46|6
1653136490000|2022-05-21 12:34:50|69.56|68.46|69.56|68.46|69.57|68.47|69.56|68.46|5
1653136510000|2022-05-21 12:35:10|69.57|68.47|69.55|68.45|69.57|68.47|69.55|68.45|3
1653136520000|2022-05-21 12:35:20|69.54|68.44|69.52|68.42|69.54|68.44|69.52|68.42|2
1653136530000|2022-05-21 12:35:30|69.51|68.41|69.51|68.41|69.52|68.42|69.49|68.39|7
1653136540000|2022-05-21 12:35:40|69.52|68.42|69.51|68.41|69.52|68.42|69.51|68.41|2
1653136550000|2022-05-21 12:35:50|69.5|68.4|69.5|68.4|69.5|68.4|69.49|68.39|5
1653136560000|2022-05-21 12:36:00|69.49|68.39|69.51|68.41|69.51|68.41|69.48|68.38|5
1653136570000|2022-05-21 12:36:10|69.5|68.4|69.51|68.41|69.51|68.41|69.5|68.4|4
1653136580000|2022-05-21 12:36:20|69.5|68.4|69.5|68.4|69.51|68.41|69.49|68.39|7
1653136590000|2022-05-21 12:36:30|69.49|68.39|69.49|68.39|69.49|68.39|69.49|68.39|1
1653136600000|2022-05-21 12:36:40|69.5|68.4|69.49|68.39|69.5|68.4|69.49|68.39|6
1653136620000|2022-05-21 12:37:00|69.48|68.38|69.49|68.39|69.49|68.39|69.48|68.38|2
1653136630000|2022-05-21 12:37:10|69.48|68.38|69.49|68.39|69.5|68.4|69.48|68.38|4
1653136640000|2022-05-21 12:37:20|69.5|68.4|69.5|68.4|69.5|68.4|69.49|68.39|3
1653136650000|2022-05-21 12:37:30|69.49|68.39|69.49|68.39|69.5|68.4|69.48|68.38|7
1653136660000|2022-05-21 12:37:40|69.48|68.38|69.49|68.39|69.49|68.39|69.48|68.38|2
1653136670000|2022-05-21 12:37:50|69.48|68.38|69.41|68.31|69.49|68.39|69.41|68.31|15
1653136680000|2022-05-21 12:38:00|69.4|68.3|69.4|68.3|69.4|68.3|69.4|68.3|1
1653136690000|2022-05-21 12:38:10|69.41|68.31|69.45|68.35|69.45|68.35|69.41|68.31|7
1653136710000|2022-05-21 12:38:30|69.44|68.34|69.46|68.36|69.46|68.36|69.44|68.34|3
1653136720000|2022-05-21 12:38:40|69.45|68.35|69.46|68.36|69.46|68.36|69.45|68.35|2
1653136730000|2022-05-21 12:38:50|69.45|68.35|69.45|68.35|69.45|68.35|69.45|68.35|1
1653136740000|2022-05-21 12:39:00|69.46|68.36|69.45|68.35|69.46|68.36|69.45|68.35|4
1653136750000|2022-05-21 12:39:10|69.46|68.36|69.46|68.36|69.46|68.36|69.45|68.35|3
1653136760000|2022-05-21 12:39:20|69.49|68.39|69.55|68.45|69.56|68.46|69.49|68.39|9
1653136770000|2022-05-21 12:39:30|69.56|68.46|69.57|68.47|69.57|68.47|69.55|68.45|4
1653136780000|2022-05-21 12:39:40|69.56|68.46|69.57|68.47|69.57|68.47|69.55|68.45|6
1653136790000|2022-05-21 12:39:50|69.58|68.48|69.58|68.48|69.59|68.49|69.58|68.48|3
1653136800000|2022-05-21 12:40:00|69.57|68.47|69.58|68.48|69.59|68.49|69.57|68.47|4
1653136810000|2022-05-21 12:40:10|69.59|68.49|69.64|68.54|69.65|68.55|69.59|68.49|9
1653136820000|2022-05-21 12:40:20|69.63|68.53|69.62|68.52|69.63|68.53|69.61|68.51|4
1653136830000|2022-05-21 12:40:30|69.61|68.51|69.6|68.5|69.62|68.52|69.59|68.49|6
1653136840000|2022-05-21 12:40:40|69.59|68.49|69.59|68.49|69.6|68.5|69.59|68.49|3
1653136850000|2022-05-21 12:40:50|69.58|68.48|69.58|68.48|69.58|68.48|69.58|68.48|1
1653136870000|2022-05-21 12:41:10|69.59|68.49|69.61|68.51|69.61|68.51|69.59|68.49|3
1653136890000|2022-05-21 12:41:30|69.62|68.52|69.62|68.52|69.62|68.52|69.62|68.52|1
1653136900000|2022-05-21 12:41:40|69.64|68.54|69.62|68.52|69.64|68.54|69.62|68.52|2
1653136910000|2022-05-21 12:41:50|69.63|68.53|69.63|68.53|69.63|68.53|69.62|68.52|3
1653136920000|2022-05-21 12:42:00|69.65|68.55|69.69|68.59|69.69|68.59|69.65|68.55|9
1653136930000|2022-05-21 12:42:10|69.68|68.58|69.68|68.58|69.7|68.6|69.68|68.58|5
1653136940000|2022-05-21 12:42:20|69.69|68.59|69.71|68.61|69.73|68.63|69.69|68.59|10
1653136950000|2022-05-21 12:42:30|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|4
1653136960000|2022-05-21 12:42:40|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|2
1653136970000|2022-05-21 12:42:50|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|10
1653136980000|2022-05-21 12:43:00|69.72|68.62|69.72|68.62|69.72|68.62|69.72|68.62|1
1653136990000|2022-05-21 12:43:10|69.73|68.63|69.76|68.66|69.76|68.66|69.72|68.62|5
1653137000000|2022-05-21 12:43:20|69.77|68.67|69.8|68.7|69.8|68.7|69.77|68.67|4
1653137010000|2022-05-21 12:43:30|69.79|68.69|69.71|68.61|69.8|68.7|69.71|68.61|11
1653137020000|2022-05-21 12:43:40|69.7|68.6|69.7|68.6|69.71|68.61|69.67|68.57|9
1653137030000|2022-05-21 12:43:50|69.71|68.61|69.74|68.64|69.75|68.65|69.71|68.61|6
1653137040000|2022-05-21 12:44:00|69.73|68.63|69.7|68.6|69.75|68.65|69.69|68.59|9
1653137050000|2022-05-21 12:44:10|69.71|68.61|69.71|68.61|69.71|68.61|69.7|68.6|7
1653137070000|2022-05-21 12:44:30|69.73|68.63|69.72|68.62|69.74|68.64|69.72|68.62|4
1653137080000|2022-05-21 12:44:40|69.7|68.6|69.7|68.6|69.7|68.6|69.69|68.59|3
1653137090000|2022-05-21 12:44:50|69.71|68.61|69.72|68.62|69.73|68.63|69.71|68.61|6
1653137100000|2022-05-21 12:45:00|69.73|68.63|69.76|68.66|69.78|68.68|69.72|68.62|9
1653137110000|2022-05-21 12:45:10|69.77|68.67|69.78|68.68|69.78|68.68|69.76|68.66|8
1653137120000|2022-05-21 12:45:20|69.79|68.69|69.79|68.69|69.8|68.7|69.78|68.68|5
1653137130000|2022-05-21 12:45:30|69.8|68.7|69.78|68.68|69.82|68.72|69.78|68.68|7
1653137140000|2022-05-21 12:45:40|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1653137150000|2022-05-21 12:45:50|69.8|68.7|69.81|68.71|69.81|68.71|69.8|68.7|2
1653137160000|2022-05-21 12:46:00|69.8|68.7|69.82|68.72|69.82|68.72|69.8|68.7|3
1653137170000|2022-05-21 12:46:10|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|2
1653137180000|2022-05-21 12:46:20|69.83|68.73|69.81|68.71|69.83|68.73|69.81|68.71|5
1653137190000|2022-05-21 12:46:30|69.8|68.7|69.88|68.78|69.9|68.8|69.8|68.7|12
1653137200000|2022-05-21 12:46:40|69.87|68.77|69.88|68.78|69.88|68.78|69.86|68.76|6
1653137210000|2022-05-21 12:46:50|69.87|68.77|69.9|68.8|69.9|68.8|69.87|68.77|7
1653137220000|2022-05-21 12:47:00|69.89|68.79|69.9|68.8|69.9|68.8|69.85|68.75|9
1653137230000|2022-05-21 12:47:10|69.89|68.79|69.86|68.76|69.9|68.8|69.85|68.75|7
1653137240000|2022-05-21 12:47:20|69.87|68.77|69.87|68.77|69.87|68.77|69.86|68.76|5
1653137250000|2022-05-21 12:47:30|69.88|68.78|69.85|68.75|69.88|68.78|69.85|68.75|5
1653137260000|2022-05-21 12:47:40|69.86|68.76|69.85|68.75|69.87|68.77|69.85|68.75|6
1653137270000|2022-05-21 12:47:50|69.87|68.77|69.87|68.77|69.88|68.78|69.86|68.76|7
1653137280000|2022-05-21 12:48:00|69.88|68.78|69.88|68.78|69.88|68.78|69.88|68.78|1
1653137290000|2022-05-21 12:48:10|69.89|68.79|69.87|68.77|69.89|68.79|69.87|68.77|3
1653137300000|2022-05-21 12:48:20|69.88|68.78|69.9|68.8|69.9|68.8|69.88|68.78|4
1653137310000|2022-05-21 12:48:30|69.89|68.79|69.79|68.69|69.89|68.79|69.78|68.68|8
1653137320000|2022-05-21 12:48:40|69.78|68.68|69.75|68.65|69.79|68.69|69.74|68.64|12
1653137330000|2022-05-21 12:48:50|69.74|68.64|69.82|68.72|69.82|68.72|69.74|68.64|11
1653137340000|2022-05-21 12:49:00|69.81|68.71|69.81|68.71|69.81|68.71|69.81|68.71|1
1653137350000|2022-05-21 12:49:10|69.8|68.7|69.8|68.7|69.81|68.71|69.79|68.69|8
1653137360000|2022-05-21 12:49:20|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|4
1653137370000|2022-05-21 12:49:30|69.81|68.71|69.81|68.71|69.82|68.72|69.81|68.71|3
1653137380000|2022-05-21 12:49:40|69.8|68.7|69.8|68.7|69.8|68.7|69.8|68.7|1
1653137390000|2022-05-21 12:49:50|69.79|68.69|69.78|68.68|69.8|68.7|69.78|68.68|6
1653137400000|2022-05-21 12:50:00|69.79|68.69|69.76|68.66|69.79|68.69|69.75|68.65|4
1653137410000|2022-05-21 12:50:10|69.75|68.65|69.73|68.63|69.75|68.65|69.72|68.62|4
1653137420000|2022-05-21 12:50:20|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|6
1653137430000|2022-05-21 12:50:30|69.72|68.62|69.72|68.62|69.73|68.63|69.72|68.62|3
1653137440000|2022-05-21 12:50:40|69.71|68.61|69.73|68.63|69.73|68.63|69.71|68.61|3
1653137460000|2022-05-21 12:51:00|69.72|68.62|69.73|68.63|69.74|68.64|69.72|68.62|4
1653137480000|2022-05-21 12:51:20|69.72|68.62|69.72|68.62|69.73|68.63|69.72|68.62|3
1653137490000|2022-05-21 12:51:30|69.71|68.61|69.71|68.61|69.71|68.61|69.71|68.61|1
1653137500000|2022-05-21 12:51:40|69.7|68.6|69.69|68.59|69.7|68.6|69.69|68.59|4
1653137510000|2022-05-21 12:51:50|69.67|68.57|69.59|68.49|69.67|68.57|69.56|68.46|12
1653137520000|2022-05-21 12:52:00|69.6|68.5|69.61|68.51|69.61|68.51|69.6|68.5|2
1653137530000|2022-05-21 12:52:10|69.62|68.52|69.61|68.51|69.64|68.54|69.6|68.5|7
1653137540000|2022-05-21 12:52:20|69.6|68.5|69.62|68.52|69.62|68.52|69.6|68.5|3
1653137550000|2022-05-21 12:52:30|69.63|68.53|69.67|68.57|69.69|68.59|69.63|68.53|9
1653137560000|2022-05-21 12:52:40|69.66|68.56|69.66|68.56|69.67|68.57|69.66|68.56|3
1653137580000|2022-05-21 12:53:00|69.67|68.57|69.69|68.59|69.69|68.59|69.67|68.57|3
1653137590000|2022-05-21 12:53:10|69.7|68.6|69.7|68.6|69.7|68.6|69.69|68.59|5
1653137600000|2022-05-21 12:53:20|69.69|68.59|69.67|68.57|69.69|68.59|69.67|68.57|2
1653137610000|2022-05-21 12:53:30|69.66|68.56|69.63|68.53|69.66|68.56|69.62|68.52|5
1653137620000|2022-05-21 12:53:40|69.62|68.52|69.58|68.48|69.62|68.52|69.58|68.48|10
1653137630000|2022-05-21 12:53:50|69.59|68.49|69.6|68.5|69.6|68.5|69.59|68.49|4
1653137640000|2022-05-21 12:54:00|69.61|68.51|69.61|68.51|69.63|68.53|69.61|68.51|4
1653137650000|2022-05-21 12:54:10|69.62|68.52|69.62|68.52|69.62|68.52|69.62|68.52|1
1653137660000|2022-05-21 12:54:20|69.61|68.51|69.61|68.51|69.61|68.51|69.6|68.5|7
1653137670000|2022-05-21 12:54:30|69.6|68.5|69.6|68.5|69.6|68.5|69.6|68.5|1
1653137690000|2022-05-21 12:54:50|69.61|68.51|69.6|68.5|69.61|68.51|69.6|68.5|4
1653137710000|2022-05-21 12:55:10|69.61|68.51|69.67|68.57|69.67|68.57|69.61|68.51|6
1653137720000|2022-05-21 12:55:20|69.68|68.58|69.68|68.58|69.69|68.59|69.68|68.58|3
1653137730000|2022-05-21 12:55:30|69.69|68.59|69.69|68.59|69.69|68.59|69.69|68.59|1
1653137750000|2022-05-21 12:55:50|69.68|68.58|69.68|68.58|69.69|68.59|69.68|68.58|3
1653137770000|2022-05-21 12:56:10|69.67|68.57|69.67|68.57|69.67|68.57|69.67|68.57|1
1653137780000|2022-05-21 12:56:20|69.68|68.58|69.68|68.58|69.68|68.58|69.68|68.58|1
1653137790000|2022-05-21 12:56:30|69.69|68.59|69.68|68.58|69.69|68.59|69.68|68.58|6
1653137800000|2022-05-21 12:56:40|69.69|68.59|69.72|68.62|69.72|68.62|69.68|68.58|11
1653137810000|2022-05-21 12:56:50|69.73|68.63|69.73|68.63|69.73|68.63|69.72|68.62|3
1653137820000|2022-05-21 12:57:00|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|2
1653137830000|2022-05-21 12:57:10|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|2
1653137840000|2022-05-21 12:57:20|69.72|68.62|69.72|68.62|69.72|68.62|69.72|68.62|1
1653137850000|2022-05-21 12:57:30|69.71|68.61|69.71|68.61|69.71|68.61|69.71|68.61|1
1653137860000|2022-05-21 12:57:40|69.72|68.62|69.72|68.62|69.73|68.63|69.72|68.62|3
1653137870000|2022-05-21 12:57:50|69.73|68.63|69.72|68.62|69.73|68.63|69.72|68.62|12
1653137880000|2022-05-21 12:58:00|69.73|68.63|69.73|68.63|69.73|68.63|69.72|68.62|3
1653137890000|2022-05-21 12:58:10|69.72|68.62|69.72|68.62|69.72|68.62|69.72|68.62|1
1653137900000|2022-05-21 12:58:20|69.73|68.63|69.73|68.63|69.73|68.63|69.73|68.63|1
1653137910000|2022-05-21 12:58:30|69.72|68.62|69.72|68.62|69.73|68.63|69.72|68.62|3
1653137920000|2022-05-21 12:58:40|69.73|68.63|69.74|68.64|69.74|68.64|69.72|68.62|4
1653137930000|2022-05-21 12:58:50|69.75|68.65|69.75|68.65|69.76|68.66|69.75|68.65|5
1653137940000|2022-05-21 12:59:00|69.76|68.66|69.76|68.66|69.76|68.66|69.75|68.65|5
1653137960000|2022-05-21 12:59:20|69.75|68.65|69.75|68.65|69.75|68.65|69.75|68.65|1
1653137970000|2022-05-21 12:59:30|69.76|68.66|69.76|68.66|69.76|68.66|69.75|68.65|7
1653137980000|2022-05-21 12:59:40|69.75|68.65|69.76|68.66|69.76|68.66|69.75|68.65|2
1653137990000|2022-05-21 12:59:50|69.77|68.67|69.81|68.71|69.81|68.71|69.77|68.67|2
1653138000000|2022-05-21 13:00:00|69.82|68.72|69.87|68.77|69.87|68.77|69.82|68.72|6
1653138010000|2022-05-21 13:00:10|69.88|68.78|69.88|68.78|69.89|68.79|69.88|68.78|3
1653138020000|2022-05-21 13:00:20|69.87|68.77|69.85|68.75|69.87|68.77|69.84|68.74|5
1653138040000|2022-05-21 13:00:40|69.86|68.76|69.85|68.75|69.86|68.76|69.84|68.74|6
1653138050000|2022-05-21 13:00:50|69.84|68.74|69.79|68.69|69.84|68.74|69.79|68.69|4
1653138060000|2022-05-21 13:01:00|69.78|68.68|69.77|68.67|69.78|68.68|69.77|68.67|4
1653138070000|2022-05-21 13:01:10|69.76|68.66|69.76|68.66|69.77|68.67|69.76|68.66|3
1653138080000|2022-05-21 13:01:20|69.77|68.67|69.78|68.68|69.78|68.68|69.76|68.66|3
1653138090000|2022-05-21 13:01:30|69.77|68.67|69.78|68.68|69.78|68.68|69.76|68.66|4
1653138100000|2022-05-21 13:01:40|69.77|68.67|69.77|68.67|69.78|68.68|69.76|68.66|7
1653138110000|2022-05-21 13:01:50|69.78|68.68|69.79|68.69|69.79|68.69|69.78|68.68|2
1653138120000|2022-05-21 13:02:00|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1653138130000|2022-05-21 13:02:10|69.79|68.69|69.78|68.68|69.8|68.7|69.78|68.68|3
1653138140000|2022-05-21 13:02:20|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1653138150000|2022-05-21 13:02:30|69.78|68.68|69.77|68.67|69.79|68.69|69.77|68.67|10
1653138160000|2022-05-21 13:02:40|69.78|68.68|69.77|68.67|69.78|68.68|69.77|68.67|2
1653138170000|2022-05-21 13:02:50|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1653138180000|2022-05-21 13:03:00|69.77|68.67|69.77|68.67|69.77|68.67|69.77|68.67|1
1653138190000|2022-05-21 13:03:10|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1653138200000|2022-05-21 13:03:20|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1653138210000|2022-05-21 13:03:30|69.77|68.67|69.77|68.67|69.77|68.67|69.77|68.67|1
1653138220000|2022-05-21 13:03:40|69.78|68.68|69.77|68.67|69.78|68.68|69.77|68.67|2
1653138240000|2022-05-21 13:04:00|69.76|68.66|69.76|68.66|69.76|68.66|69.76|68.66|1
1653138250000|2022-05-21 13:04:10|69.75|68.65|69.75|68.65|69.76|68.66|69.75|68.65|3
1653138260000|2022-05-21 13:04:20|69.76|68.66|69.76|68.66|69.76|68.66|69.76|68.66|1
1653138280000|2022-05-21 13:04:40|69.74|68.64|69.74|68.64|69.74|68.64|69.73|68.63|5
1653138290000|2022-05-21 13:04:50|69.72|68.62|69.71|68.61|69.72|68.62|69.71|68.61|2
1653138300000|2022-05-21 13:05:00|69.72|68.62|69.72|68.62|69.72|68.62|69.72|68.62|1
1653138330000|2022-05-21 13:05:30|69.73|68.63|69.78|68.68|69.78|68.68|69.73|68.63|5
1653138340000|2022-05-21 13:05:40|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1653138350000|2022-05-21 13:05:50|69.8|68.7|69.8|68.7|69.81|68.71|69.8|68.7|3
1653138360000|2022-05-21 13:06:00|69.81|68.71|69.81|68.71|69.81|68.71|69.8|68.7|5
1653138370000|2022-05-21 13:06:10|69.79|68.69|69.77|68.67|69.79|68.69|69.75|68.65|5
1653138380000|2022-05-21 13:06:20|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1653138390000|2022-05-21 13:06:30|69.76|68.66|69.73|68.63|69.76|68.66|69.72|68.62|6
1653138400000|2022-05-21 13:06:40|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1653138420000|2022-05-21 13:07:00|69.78|68.68|69.75|68.65|69.78|68.68|69.75|68.65|3
1653138430000|2022-05-21 13:07:10|69.74|68.64|69.75|68.65|69.75|68.65|69.74|68.64|2
1653138440000|2022-05-21 13:07:20|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1653138450000|2022-05-21 13:07:30|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1653138470000|2022-05-21 13:07:50|69.76|68.66|69.75|68.65|69.77|68.67|69.75|68.65|8
1653138490000|2022-05-21 13:08:10|69.76|68.66|69.76|68.66|69.76|68.66|69.76|68.66|1
1653138510000|2022-05-21 13:08:30|69.77|68.67|69.76|68.66|69.77|68.67|69.76|68.66|2
1653138520000|2022-05-21 13:08:40|69.75|68.65|69.76|68.66|69.76|68.66|69.74|68.64|8
1653138530000|2022-05-21 13:08:50|69.75|68.65|69.75|68.65|69.75|68.65|69.75|68.65|1
1653138540000|2022-05-21 13:09:00|69.76|68.66|69.75|68.65|69.76|68.66|69.75|68.65|2
1653138550000|2022-05-21 13:09:10|69.74|68.64|69.7|68.6|69.74|68.64|69.7|68.6|5
1653138560000|2022-05-21 13:09:20|69.71|68.61|69.72|68.62|69.72|68.62|69.71|68.61|2
1653138570000|2022-05-21 13:09:30|69.71|68.61|69.72|68.62|69.72|68.62|69.71|68.61|4
1653138580000|2022-05-21 13:09:40|69.71|68.61|69.71|68.61|69.71|68.61|69.71|68.61|1
1653138600000|2022-05-21 13:10:00|69.72|68.62|69.75|68.65|69.77|68.67|69.72|68.62|7
1653138610000|2022-05-21 13:10:10|69.76|68.66|69.76|68.66|69.76|68.66|69.76|68.66|1
1653138620000|2022-05-21 13:10:20|69.75|68.65|69.75|68.65|69.76|68.66|69.75|68.65|11
1653138640000|2022-05-21 13:10:40|69.74|68.64|69.74|68.64|69.74|68.64|69.74|68.64|1
1653138650000|2022-05-21 13:10:50|69.72|68.62|69.74|68.64|69.74|68.64|69.7|68.6|9
1653138660000|2022-05-21 13:11:00|69.73|68.63|69.77|68.67|69.77|68.67|69.73|68.63|5
1653138670000|2022-05-21 13:11:10|69.76|68.66|69.76|68.66|69.77|68.67|69.76|68.66|3
1653138680000|2022-05-21 13:11:20|69.75|68.65|69.76|68.66|69.77|68.67|69.75|68.65|4
1653138690000|2022-05-21 13:11:30|69.77|68.67|69.76|68.66|69.77|68.67|69.76|68.66|2
1653138700000|2022-05-21 13:11:40|69.77|68.67|69.79|68.69|69.79|68.69|69.77|68.67|5
1653138710000|2022-05-21 13:11:50|69.8|68.7|69.82|68.72|69.83|68.73|69.79|68.69|5
1653138720000|2022-05-21 13:12:00|69.81|68.71|69.91|68.81|69.92|68.82|69.81|68.71|10
1653138730000|2022-05-21 13:12:10|69.9|68.8|69.93|68.83|69.93|68.83|69.9|68.8|4
1653138740000|2022-05-21 13:12:20|69.94|68.84|69.95|68.85|69.95|68.85|69.93|68.83|6
1653138750000|2022-05-21 13:12:30|69.93|68.83|69.92|68.82|69.93|68.83|69.92|68.82|2
1653138760000|2022-05-21 13:12:40|69.93|68.83|69.94|68.84|69.95|68.85|69.93|68.83|8
1653138770000|2022-05-21 13:12:50|69.93|68.83|69.93|68.83|69.94|68.84|69.93|68.83|3
1653138780000|2022-05-21 13:13:00|69.94|68.84|69.93|68.83|69.98|68.88|69.93|68.83|8
1653138790000|2022-05-21 13:13:10|69.94|68.84|69.94|68.84|69.95|68.85|69.93|68.83|5
1653138800000|2022-05-21 13:13:20|69.93|68.83|69.88|68.78|69.93|68.83|69.88|68.78|3
1653138810000|2022-05-21 13:13:30|69.87|68.77|69.87|68.77|69.88|68.78|69.87|68.77|5
1653138820000|2022-05-21 13:13:40|69.88|68.78|69.86|68.76|69.88|68.78|69.86|68.76|9
1653138830000|2022-05-21 13:13:50|69.85|68.75|69.86|68.76|69.86|68.76|69.85|68.75|2
1653138840000|2022-05-21 13:14:00|69.87|68.77|69.89|68.79|69.89|68.79|69.87|68.77|3
1653138850000|2022-05-21 13:14:10|69.91|68.81|69.91|68.81|69.93|68.83|69.91|68.81|5
1653138860000|2022-05-21 13:14:20|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|4
1653138870000|2022-05-21 13:14:30|69.9|68.8|69.91|68.81|69.91|68.81|69.89|68.79|4
1653138880000|2022-05-21 13:14:40|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653138900000|2022-05-21 13:15:00|69.9|68.8|69.9|68.8|69.9|68.8|69.9|68.8|1
1653138910000|2022-05-21 13:15:10|69.91|68.81|69.9|68.8|69.91|68.81|69.86|68.76|8
1653138920000|2022-05-21 13:15:20|69.91|68.81|69.9|68.8|69.91|68.81|69.9|68.8|6
1653138930000|2022-05-21 13:15:30|69.91|68.81|69.88|68.78|69.91|68.81|69.88|68.78|6
1653138940000|2022-05-21 13:15:40|69.87|68.77|69.86|68.76|69.87|68.77|69.85|68.75|4
1653138950000|2022-05-21 13:15:50|69.85|68.75|69.79|68.69|69.86|68.76|69.79|68.69|7
1653138960000|2022-05-21 13:16:00|69.8|68.7|69.8|68.7|69.8|68.7|69.79|68.69|3
1653138970000|2022-05-21 13:16:10|69.81|68.71|69.81|68.71|69.81|68.71|69.81|68.71|1
1653138980000|2022-05-21 13:16:20|69.82|68.72|69.85|68.75|69.85|68.75|69.82|68.72|6
1653138990000|2022-05-21 13:16:30|69.84|68.74|69.84|68.74|69.84|68.74|69.83|68.73|3
1653139000000|2022-05-21 13:16:40|69.83|68.73|69.83|68.73|69.84|68.74|69.83|68.73|5
1653139010000|2022-05-21 13:16:50|69.82|68.72|69.8|68.7|69.82|68.72|69.79|68.69|5
1653139020000|2022-05-21 13:17:00|69.79|68.69|69.83|68.73|69.83|68.73|69.79|68.69|11
1653139030000|2022-05-21 13:17:10|69.84|68.74|69.83|68.73|69.84|68.74|69.83|68.73|2
1653139040000|2022-05-21 13:17:20|69.84|68.74|69.83|68.73|69.84|68.74|69.83|68.73|2
1653139050000|2022-05-21 13:17:30|69.82|68.72|69.82|68.72|69.83|68.73|69.81|68.71|5
1653139060000|2022-05-21 13:17:40|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|6
1653139070000|2022-05-21 13:17:50|69.83|68.73|69.81|68.71|69.83|68.73|69.81|68.71|3
1653139080000|2022-05-21 13:18:00|69.8|68.7|69.81|68.71|69.81|68.71|69.8|68.7|2
1653139090000|2022-05-21 13:18:10|69.82|68.72|69.8|68.7|69.82|68.72|69.8|68.7|3
1653139100000|2022-05-21 13:18:20|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|6
1653139110000|2022-05-21 13:18:30|69.81|68.71|69.77|68.67|69.81|68.71|69.77|68.67|7
1653139120000|2022-05-21 13:18:40|69.78|68.68|69.79|68.69|69.79|68.69|69.78|68.68|2
1653139130000|2022-05-21 13:18:50|69.8|68.7|69.81|68.71|69.81|68.71|69.8|68.7|2
1653139140000|2022-05-21 13:19:00|69.8|68.7|69.8|68.7|69.81|68.71|69.8|68.7|5
1653139150000|2022-05-21 13:19:10|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|6
1653139160000|2022-05-21 13:19:20|69.81|68.71|69.8|68.7|69.81|68.71|69.79|68.69|8
1653139170000|2022-05-21 13:19:30|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|2
1653139180000|2022-05-21 13:19:40|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1653139190000|2022-05-21 13:19:50|69.8|68.7|69.8|68.7|69.8|68.7|69.79|68.69|3
1653139200000|2022-05-21 13:20:00|69.79|68.69|69.78|68.68|69.79|68.69|69.78|68.68|2
1653139210000|2022-05-21 13:20:10|69.79|68.69|69.8|68.7|69.8|68.7|69.79|68.69|4
1653139230000|2022-05-21 13:20:30|69.81|68.71|69.8|68.7|69.81|68.71|69.79|68.69|6
1653139240000|2022-05-21 13:20:40|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|2
1653139250000|2022-05-21 13:20:50|69.81|68.71|69.81|68.71|69.81|68.71|69.81|68.71|1
1653139260000|2022-05-21 13:21:00|69.82|68.72|69.82|68.72|69.82|68.72|69.82|68.72|1
1653139280000|2022-05-21 13:21:20|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|4
1653139290000|2022-05-21 13:21:30|69.81|68.71|69.81|68.71|69.82|68.72|69.81|68.71|11
1653139300000|2022-05-21 13:21:40|69.82|68.72|69.9|68.8|69.9|68.8|69.81|68.71|11
1653139310000|2022-05-21 13:21:50|69.89|68.79|69.89|68.79|69.9|68.8|69.89|68.79|5
1653139320000|2022-05-21 13:22:00|69.88|68.78|69.92|68.82|69.92|68.82|69.88|68.78|4
1653139330000|2022-05-21 13:22:10|69.91|68.81|69.89|68.79|69.92|68.82|69.89|68.79|5
1653139340000|2022-05-21 13:22:20|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|2
1653139360000|2022-05-21 13:22:40|69.9|68.8|69.9|68.8|69.9|68.8|69.9|68.8|1
1653139370000|2022-05-21 13:22:50|69.91|68.81|69.91|68.81|69.91|68.81|69.91|68.81|1
1653139380000|2022-05-21 13:23:00|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653139400000|2022-05-21 13:23:20|69.91|68.81|69.91|68.81|69.91|68.81|69.91|68.81|1
1653139410000|2022-05-21 13:23:30|69.9|68.8|69.94|68.84|69.94|68.84|69.9|68.8|5
1653139420000|2022-05-21 13:23:40|69.95|68.85|69.94|68.84|69.95|68.85|69.94|68.84|4
1653139430000|2022-05-21 13:23:50|69.95|68.85|69.92|68.82|69.95|68.85|69.92|68.82|6
1653139440000|2022-05-21 13:24:00|69.91|68.81|69.93|68.83|69.93|68.83|69.9|68.8|6
1653139450000|2022-05-21 13:24:10|69.94|68.84|69.94|68.84|69.95|68.85|69.94|68.84|3
1653139460000|2022-05-21 13:24:20|69.95|68.85|69.94|68.84|69.95|68.85|69.94|68.84|10
1653139470000|2022-05-21 13:24:30|69.95|68.85|69.92|68.82|69.95|68.85|69.91|68.81|8
1653139480000|2022-05-21 13:24:40|69.93|68.83|69.92|68.82|69.93|68.83|69.92|68.82|6
1653139490000|2022-05-21 13:24:50|69.93|68.83|69.93|68.83|69.94|68.84|69.93|68.83|3
1653139500000|2022-05-21 13:25:00|69.94|68.84|69.94|68.84|69.94|68.84|69.94|68.84|1
1653139520000|2022-05-21 13:25:20|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1653139540000|2022-05-21 13:25:40|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1653139550000|2022-05-21 13:25:50|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653139560000|2022-05-21 13:26:00|69.93|68.83|69.93|68.83|69.93|68.83|69.92|68.82|3
1653139570000|2022-05-21 13:26:10|69.91|68.81|69.92|68.82|69.92|68.82|69.9|68.8|4
1653139590000|2022-05-21 13:26:30|69.93|68.83|69.92|68.82|69.94|68.84|69.92|68.82|6
1653139600000|2022-05-21 13:26:40|69.91|68.81|69.9|68.8|69.91|68.81|69.9|68.8|4
1653139620000|2022-05-21 13:27:00|69.89|68.79|69.9|68.8|69.9|68.8|69.89|68.79|2
1653139630000|2022-05-21 13:27:10|69.91|68.81|69.91|68.81|69.92|68.82|69.91|68.81|3
1653139640000|2022-05-21 13:27:20|69.92|68.82|69.94|68.84|69.94|68.84|69.92|68.82|4
1653139650000|2022-05-21 13:27:30|69.93|68.83|69.93|68.83|69.94|68.84|69.93|68.83|5
1653139660000|2022-05-21 13:27:40|69.92|68.82|69.94|68.84|69.94|68.84|69.92|68.82|5
1653139670000|2022-05-21 13:27:50|69.93|68.83|69.92|68.82|69.94|68.84|69.92|68.82|6
1653139680000|2022-05-21 13:28:00|69.93|68.83|69.93|68.83|69.93|68.83|69.93|68.83|1
1653139690000|2022-05-21 13:28:10|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|4
1653139700000|2022-05-21 13:28:20|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1653139720000|2022-05-21 13:28:40|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653139740000|2022-05-21 13:29:00|69.93|68.83|69.94|68.84|69.94|68.84|69.93|68.83|4
1653139750000|2022-05-21 13:29:10|69.93|68.83|69.94|68.84|69.94|68.84|69.93|68.83|2
1653139760000|2022-05-21 13:29:20|69.93|68.83|69.94|68.84|69.94|68.84|69.93|68.83|4
1653139770000|2022-05-21 13:29:30|69.93|68.83|69.93|68.83|69.94|68.84|69.93|68.83|3
1653139780000|2022-05-21 13:29:40|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|4
1653139790000|2022-05-21 13:29:50|69.91|68.81|69.92|68.82|69.93|68.83|69.91|68.81|6
1653139800000|2022-05-21 13:30:00|69.93|68.83|69.93|68.83|69.93|68.83|69.92|68.82|7
1653139810000|2022-05-21 13:30:10|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1653139820000|2022-05-21 13:30:20|69.92|68.82|69.93|68.83|69.93|68.83|69.92|68.82|2
1653139830000|2022-05-21 13:30:30|69.92|68.82|69.93|68.83|69.93|68.83|69.91|68.81|4
1653139850000|2022-05-21 13:30:50|69.92|68.82|69.92|68.82|69.92|68.82|69.92|68.82|1
1653139860000|2022-05-21 13:31:00|69.93|68.83|69.92|68.82|69.93|68.83|69.92|68.82|2
1653139900000|2022-05-21 13:31:40|69.93|68.83|69.94|68.84|69.95|68.85|69.92|68.82|7
1653139910000|2022-05-21 13:31:50|69.95|68.85|69.95|68.85|69.96|68.86|69.95|68.85|3
1653139920000|2022-05-21 13:32:00|69.96|68.86|69.94|68.84|69.96|68.86|69.94|68.84|3
1653139930000|2022-05-21 13:32:10|69.95|68.85|69.93|68.83|69.95|68.85|69.92|68.82|9
1653139940000|2022-05-21 13:32:20|69.94|68.84|69.94|68.84|69.94|68.84|69.93|68.83|3
1653139950000|2022-05-21 13:32:30|69.93|68.83|69.93|68.83|69.94|68.84|69.93|68.83|3
1653139960000|2022-05-21 13:32:40|69.94|68.84|69.95|68.85|69.95|68.85|69.93|68.83|4
1653139970000|2022-05-21 13:32:50|69.96|68.86|69.96|68.86|69.98|68.88|69.95|68.85|6
1653139980000|2022-05-21 13:33:00|69.95|68.85|69.95|68.85|69.96|68.86|69.95|68.85|5
1653139990000|2022-05-21 13:33:10|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1653140000000|2022-05-21 13:33:20|69.96|68.86|69.96|68.86|69.96|68.86|69.95|68.85|3
1653140010000|2022-05-21 13:33:30|69.95|68.85|69.95|68.85|69.96|68.86|69.95|68.85|5
1653140020000|2022-05-21 13:33:40|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|4
1653140030000|2022-05-21 13:33:50|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|2
1653140040000|2022-05-21 13:34:00|69.96|68.86|69.96|68.86|69.96|68.86|69.95|68.85|7
1653140050000|2022-05-21 13:34:10|69.95|68.85|69.96|68.86|69.96|68.86|69.95|68.85|2
1653140060000|2022-05-21 13:34:20|69.95|68.85|69.97|68.87|69.97|68.87|69.95|68.85|2
1653140070000|2022-05-21 13:34:30|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|4
1653140080000|2022-05-21 13:34:40|69.96|68.86|69.98|68.88|69.99|68.89|69.96|68.86|5
1653140090000|2022-05-21 13:34:50|69.99|68.89|69.98|68.88|69.99|68.89|69.97|68.87|6
1653140100000|2022-05-21 13:35:00|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|4
1653140110000|2022-05-21 13:35:10|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653140120000|2022-05-21 13:35:20|69.98|68.88|69.97|68.87|69.98|68.88|69.95|68.85|6
1653140130000|2022-05-21 13:35:30|69.98|68.88|69.96|68.86|69.98|68.88|69.96|68.86|3
1653140140000|2022-05-21 13:35:40|69.97|68.87|69.96|68.86|69.97|68.87|69.96|68.86|8
1653140150000|2022-05-21 13:35:50|69.97|68.87|69.96|68.86|69.97|68.87|69.96|68.86|2
1653140160000|2022-05-21 13:36:00|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653140170000|2022-05-21 13:36:10|69.96|68.86|69.98|68.88|69.98|68.88|69.96|68.86|3
1653140180000|2022-05-21 13:36:20|69.97|68.87|69.97|68.87|69.97|68.87|69.96|68.86|5
1653140220000|2022-05-21 13:37:00|69.96|68.86|69.96|68.86|69.97|68.87|69.95|68.85|5
1653140230000|2022-05-21 13:37:10|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653140240000|2022-05-21 13:37:20|69.99|68.89|70.08|68.98|70.08|68.98|69.99|68.89|7
1653140250000|2022-05-21 13:37:30|70.09|68.99|70.1|69|70.11|69.01|70.09|68.99|8
1653140260000|2022-05-21 13:37:40|70.09|68.99|70.07|68.97|70.11|69.01|70.06|68.96|12
1653140270000|2022-05-21 13:37:50|70.06|68.96|70.06|68.96|70.07|68.97|70.05|68.95|5
1653140280000|2022-05-21 13:38:00|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653140290000|2022-05-21 13:38:10|70.08|68.98|70.12|69.02|70.13|69.03|70.08|68.98|11
1653140300000|2022-05-21 13:38:20|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|4
1653140310000|2022-05-21 13:38:30|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|4
1653140320000|2022-05-21 13:38:40|70.13|69.03|70.1|69|70.13|69.03|70.1|69|6
1653140330000|2022-05-21 13:38:50|70.09|68.99|70.12|69.02|70.12|69.02|70.08|68.98|5
1653140340000|2022-05-21 13:39:00|70.11|69.01|70.08|68.98|70.13|69.03|70.08|68.98|10
1653140350000|2022-05-21 13:39:10|70.09|68.99|70.06|68.96|70.09|68.99|70.06|68.96|8
1653140360000|2022-05-21 13:39:20|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653140370000|2022-05-21 13:39:30|70.08|68.98|70.06|68.96|70.08|68.98|70.06|68.96|5
1653140380000|2022-05-21 13:39:40|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|5
1653140390000|2022-05-21 13:39:50|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653140400000|2022-05-21 13:40:00|70.1|69|70.07|68.97|70.1|69|70.07|68.97|8
1653140410000|2022-05-21 13:40:10|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|3
1653140420000|2022-05-21 13:40:20|70.07|68.97|70.06|68.96|70.07|68.97|70.06|68.96|6
1653140430000|2022-05-21 13:40:30|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|5
1653140440000|2022-05-21 13:40:40|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|4
1653140450000|2022-05-21 13:40:50|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653140460000|2022-05-21 13:41:00|70.09|68.99|70.09|68.99|70.09|68.99|70.08|68.98|3
1653140470000|2022-05-21 13:41:10|70.08|68.98|70|68.9|70.08|68.98|69.97|68.87|6
1653140480000|2022-05-21 13:41:20|69.99|68.89|69.97|68.87|69.99|68.89|69.97|68.87|3
1653140490000|2022-05-21 13:41:30|69.96|68.86|69.97|68.87|69.98|68.88|69.96|68.86|4
1653140500000|2022-05-21 13:41:40|69.96|68.86|70|68.9|70|68.9|69.95|68.85|6
1653140510000|2022-05-21 13:41:50|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653140520000|2022-05-21 13:42:00|69.99|68.89|70.08|68.98|70.08|68.98|69.98|68.88|10
1653140530000|2022-05-21 13:42:10|70.07|68.97|70.07|68.97|70.07|68.97|70.07|68.97|1
1653140540000|2022-05-21 13:42:20|70.08|68.98|70.08|68.98|70.1|69|70.08|68.98|8
1653140550000|2022-05-21 13:42:30|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|2
1653140560000|2022-05-21 13:42:40|70.07|68.97|70.06|68.96|70.08|68.98|70.05|68.95|12
1653140570000|2022-05-21 13:42:50|70.04|68.94|70.01|68.91|70.04|68.94|69.99|68.89|5
1653140580000|2022-05-21 13:43:00|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|2
1653140590000|2022-05-21 13:43:10|70.01|68.91|70.03|68.93|70.03|68.93|70.01|68.91|3
1653140600000|2022-05-21 13:43:20|70.04|68.94|70.02|68.92|70.04|68.94|70.02|68.92|2
1653140610000|2022-05-21 13:43:30|70.03|68.93|70.01|68.91|70.03|68.93|70.01|68.91|3
1653140620000|2022-05-21 13:43:40|70.02|68.92|70.02|68.92|70.04|68.94|70.02|68.92|9
1653140630000|2022-05-21 13:43:50|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|6
1653140640000|2022-05-21 13:44:00|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|6
1653140650000|2022-05-21 13:44:10|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|4
1653140660000|2022-05-21 13:44:20|70|68.9|70.02|68.92|70.02|68.92|70|68.9|3
1653140670000|2022-05-21 13:44:30|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|2
1653140680000|2022-05-21 13:44:40|70.01|68.91|70|68.9|70.02|68.92|70|68.9|4
1653140690000|2022-05-21 13:44:50|70.01|68.91|70|68.9|70.01|68.91|69.98|68.88|8
1653140700000|2022-05-21 13:45:00|69.99|68.89|69.99|68.89|70|68.9|69.98|68.88|7
1653140710000|2022-05-21 13:45:10|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653140730000|2022-05-21 13:45:30|69.97|68.87|69.96|68.86|69.98|68.88|69.96|68.86|4
1653140740000|2022-05-21 13:45:40|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653140750000|2022-05-21 13:45:50|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653140760000|2022-05-21 13:46:00|69.96|68.86|69.96|68.86|69.97|68.87|69.96|68.86|3
1653140770000|2022-05-21 13:46:10|69.97|68.87|69.97|68.87|69.97|68.87|69.96|68.86|5
1653140780000|2022-05-21 13:46:20|69.96|68.86|69.96|68.86|69.96|68.86|69.95|68.85|3
1653140800000|2022-05-21 13:46:40|69.97|68.87|69.96|68.86|69.97|68.87|69.95|68.85|3
1653140810000|2022-05-21 13:46:50|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653140820000|2022-05-21 13:47:00|69.96|68.86|69.99|68.89|69.99|68.89|69.96|68.86|4
1653140830000|2022-05-21 13:47:10|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653140850000|2022-05-21 13:47:30|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653140860000|2022-05-21 13:47:40|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653140880000|2022-05-21 13:48:00|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653140890000|2022-05-21 13:48:10|69.99|68.89|69.97|68.87|69.99|68.89|69.97|68.87|3
1653140900000|2022-05-21 13:48:20|69.96|68.86|69.96|68.86|69.96|68.86|69.96|68.86|1
1653140910000|2022-05-21 13:48:30|69.97|68.87|69.99|68.89|70|68.9|69.97|68.87|6
1653140920000|2022-05-21 13:48:40|70|68.9|69.98|68.88|70|68.9|69.98|68.88|3
1653140930000|2022-05-21 13:48:50|69.99|68.89|70|68.9|70.01|68.91|69.98|68.88|12
1653140940000|2022-05-21 13:49:00|70.01|68.91|69.99|68.89|70.01|68.91|69.99|68.89|9
1653140960000|2022-05-21 13:49:20|69.98|68.88|69.97|68.87|69.99|68.89|69.97|68.87|6
1653140970000|2022-05-21 13:49:30|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1653140980000|2022-05-21 13:49:40|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653140990000|2022-05-21 13:49:50|69.99|68.89|70|68.9|70.01|68.91|69.99|68.89|3
1653141000000|2022-05-21 13:50:00|69.99|68.89|70.01|68.91|70.01|68.91|69.99|68.89|5
1653141010000|2022-05-21 13:50:10|70|68.9|69.99|68.89|70|68.9|69.97|68.87|5
1653141030000|2022-05-21 13:50:30|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1653141040000|2022-05-21 13:50:40|70|68.9|70.01|68.91|70.01|68.91|70|68.9|8
1653141050000|2022-05-21 13:50:50|70|68.9|70|68.9|70|68.9|70|68.9|1
1653141060000|2022-05-21 13:51:00|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653141070000|2022-05-21 13:51:10|70|68.9|70|68.9|70|68.9|70|68.9|1
1653141080000|2022-05-21 13:51:20|70.01|68.91|70.08|68.98|70.08|68.98|70.01|68.91|4
1653141090000|2022-05-21 13:51:30|70.09|68.99|70.06|68.96|70.11|69.01|70.06|68.96|10
1653141100000|2022-05-21 13:51:40|70.07|68.97|70.07|68.97|70.08|68.98|70.07|68.97|5
1653141110000|2022-05-21 13:51:50|70.08|68.98|70.07|68.97|70.08|68.98|70.05|68.95|7
1653141120000|2022-05-21 13:52:00|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|4
1653141130000|2022-05-21 13:52:10|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|2
1653141140000|2022-05-21 13:52:20|70.08|68.98|70.08|68.98|70.08|68.98|70.07|68.97|5
1653141150000|2022-05-21 13:52:30|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653141160000|2022-05-21 13:52:40|70.07|68.97|70.06|68.96|70.08|68.98|70.06|68.96|6
1653141170000|2022-05-21 13:52:50|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653141180000|2022-05-21 13:53:00|70.07|68.97|70.07|68.97|70.09|68.99|70.06|68.96|6
1653141190000|2022-05-21 13:53:10|70.06|68.96|70.02|68.92|70.06|68.96|70.01|68.91|10
1653141200000|2022-05-21 13:53:20|70.01|68.91|69.97|68.87|70.01|68.91|69.97|68.87|5
1653141210000|2022-05-21 13:53:30|69.96|68.86|69.98|68.88|69.98|68.88|69.95|68.85|7
1653141220000|2022-05-21 13:53:40|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653141230000|2022-05-21 13:53:50|69.97|68.87|69.97|68.87|69.97|68.87|69.96|68.86|3
1653141240000|2022-05-21 13:54:00|70|68.9|70.01|68.91|70.02|68.92|70|68.9|6
1653141250000|2022-05-21 13:54:10|70|68.9|70.02|68.92|70.02|68.92|70|68.9|5
1653141260000|2022-05-21 13:54:20|70.01|68.91|69.98|68.88|70.02|68.92|69.98|68.88|5
1653141270000|2022-05-21 13:54:30|70|68.9|69.99|68.89|70.02|68.92|69.99|68.89|8
1653141280000|2022-05-21 13:54:40|70|68.9|69.97|68.87|70|68.9|69.97|68.87|15
1653141290000|2022-05-21 13:54:50|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1653141300000|2022-05-21 13:55:00|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653141310000|2022-05-21 13:55:10|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|6
1653141320000|2022-05-21 13:55:20|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653141330000|2022-05-21 13:55:30|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1653141360000|2022-05-21 13:56:00|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1653141370000|2022-05-21 13:56:10|69.98|68.88|69.96|68.86|69.98|68.88|69.95|68.85|7
1653141380000|2022-05-21 13:56:20|69.94|68.84|69.78|68.68|69.94|68.84|69.78|68.68|16
1653141390000|2022-05-21 13:56:30|69.79|68.69|69.78|68.68|69.8|68.7|69.78|68.68|4
1653141400000|2022-05-21 13:56:40|69.79|68.69|69.8|68.7|69.82|68.72|69.79|68.69|6
1653141410000|2022-05-21 13:56:50|69.79|68.69|69.8|68.7|69.8|68.7|69.79|68.69|2
1653141420000|2022-05-21 13:57:00|69.81|68.71|69.79|68.69|69.81|68.71|69.79|68.69|3
1653141430000|2022-05-21 13:57:10|69.8|68.7|69.82|68.72|69.82|68.72|69.8|68.7|3
1653141440000|2022-05-21 13:57:20|69.81|68.71|69.81|68.71|69.81|68.71|69.81|68.71|1
1653141450000|2022-05-21 13:57:30|69.82|68.72|69.83|68.73|69.83|68.73|69.79|68.69|8
1653141460000|2022-05-21 13:57:40|69.85|68.75|69.84|68.74|69.85|68.75|69.83|68.73|4
1653141470000|2022-05-21 13:57:50|69.83|68.73|69.83|68.73|69.84|68.74|69.83|68.73|9
1653141480000|2022-05-21 13:58:00|69.82|68.72|69.82|68.72|69.84|68.74|69.82|68.72|5
1653141490000|2022-05-21 13:58:10|69.81|68.71|69.78|68.68|69.81|68.71|69.78|68.68|3
1653141500000|2022-05-21 13:58:20|69.77|68.67|69.77|68.67|69.77|68.67|69.76|68.66|3
1653141510000|2022-05-21 13:58:30|69.76|68.66|69.76|68.66|69.77|68.67|69.76|68.66|3
1653141520000|2022-05-21 13:58:40|69.77|68.67|69.76|68.66|69.77|68.67|69.76|68.66|2
1653141540000|2022-05-21 13:59:00|69.77|68.67|69.78|68.68|69.79|68.69|69.77|68.67|4
1653141550000|2022-05-21 13:59:10|69.77|68.67|69.77|68.67|69.77|68.67|69.76|68.66|3
1653141600000|2022-05-21 14:00:00|69.78|68.68|69.79|68.69|69.79|68.69|69.78|68.68|2
1653141610000|2022-05-21 14:00:10|69.8|68.7|69.78|68.68|69.8|68.7|69.77|68.67|7
1653141620000|2022-05-21 14:00:20|69.79|68.69|69.76|68.66|69.79|68.69|69.76|68.66|4
1653141630000|2022-05-21 14:00:30|69.75|68.65|69.75|68.65|69.76|68.66|69.75|68.65|3
1653141640000|2022-05-21 14:00:40|69.76|68.66|69.79|68.69|69.79|68.69|69.76|68.66|4
1653141650000|2022-05-21 14:00:50|69.78|68.68|69.78|68.68|69.78|68.68|69.78|68.68|1
1653141660000|2022-05-21 14:01:00|69.79|68.69|69.79|68.69|69.79|68.69|69.78|68.68|5
1653141690000|2022-05-21 14:01:30|69.8|68.7|69.78|68.68|69.81|68.71|69.78|68.68|5
1653141700000|2022-05-21 14:01:40|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1653141720000|2022-05-21 14:02:00|69.78|68.68|69.75|68.65|69.78|68.68|69.75|68.65|3
1653141730000|2022-05-21 14:02:10|69.76|68.66|69.76|68.66|69.76|68.66|69.76|68.66|1
1653141740000|2022-05-21 14:02:20|69.77|68.67|69.78|68.68|69.78|68.68|69.77|68.67|2
1653141750000|2022-05-21 14:02:30|69.77|68.67|69.77|68.67|69.77|68.67|69.77|68.67|1
1653141760000|2022-05-21 14:02:40|69.78|68.68|69.79|68.69|69.79|68.69|69.78|68.68|2
1653141770000|2022-05-21 14:02:50|69.8|68.7|69.83|68.73|69.83|68.73|69.8|68.7|3
1653141780000|2022-05-21 14:03:00|69.84|68.74|69.88|68.78|69.89|68.79|69.84|68.74|6
1653141790000|2022-05-21 14:03:10|69.87|68.77|69.87|68.77|69.87|68.77|69.87|68.77|1
1653141800000|2022-05-21 14:03:20|69.88|68.78|69.88|68.78|69.88|68.78|69.88|68.78|1
1653141820000|2022-05-21 14:03:40|69.89|68.79|69.88|68.78|69.89|68.79|69.87|68.77|14
1653141830000|2022-05-21 14:03:50|69.87|68.77|69.88|68.78|69.88|68.78|69.87|68.77|2
1653141840000|2022-05-21 14:04:00|69.87|68.77|69.87|68.77|69.88|68.78|69.87|68.77|3
1653141850000|2022-05-21 14:04:10|69.88|68.78|69.87|68.77|69.89|68.79|69.87|68.77|4
1653141860000|2022-05-21 14:04:20|69.86|68.76|69.87|68.77|69.88|68.78|69.86|68.76|8
1653141870000|2022-05-21 14:04:30|69.86|68.76|69.84|68.74|69.86|68.76|69.83|68.73|6
1653141880000|2022-05-21 14:04:40|69.85|68.75|69.82|68.72|69.85|68.75|69.81|68.71|4
1653141900000|2022-05-21 14:05:00|69.79|68.69|69.8|68.7|69.8|68.7|69.79|68.69|2
1653141910000|2022-05-21 14:05:10|69.79|68.69|69.79|68.69|69.79|68.69|69.79|68.69|1
1653141930000|2022-05-21 14:05:30|69.8|68.7|69.79|68.69|69.8|68.7|69.79|68.69|2
1653141940000|2022-05-21 14:05:40|69.8|68.7|69.79|68.69|69.8|68.7|69.79|68.69|2
1653141950000|2022-05-21 14:05:50|69.8|68.7|69.8|68.7|69.81|68.71|69.8|68.7|5
1653141960000|2022-05-21 14:06:00|69.81|68.71|69.79|68.69|69.81|68.71|69.79|68.69|5
1653141970000|2022-05-21 14:06:10|69.8|68.7|69.81|68.71|69.81|68.71|69.8|68.7|2
1653141980000|2022-05-21 14:06:20|69.82|68.72|69.83|68.73|69.83|68.73|69.8|68.7|6
1653141990000|2022-05-21 14:06:30|69.84|68.74|69.84|68.74|69.84|68.74|69.82|68.72|5
1653142000000|2022-05-21 14:06:40|69.85|68.75|69.84|68.74|69.85|68.75|69.84|68.74|6
1653142010000|2022-05-21 14:06:50|69.85|68.75|69.82|68.72|69.85|68.75|69.82|68.72|7
1653142020000|2022-05-21 14:07:00|69.83|68.73|69.83|68.73|69.83|68.73|69.83|68.73|1
1653142030000|2022-05-21 14:07:10|69.82|68.72|69.83|68.73|69.83|68.73|69.82|68.72|2
1653142040000|2022-05-21 14:07:20|69.84|68.74|69.84|68.74|69.84|68.74|69.83|68.73|5
1653142050000|2022-05-21 14:07:30|69.83|68.73|69.88|68.78|69.89|68.79|69.82|68.72|8
1653142060000|2022-05-21 14:07:40|69.87|68.77|69.87|68.77|69.89|68.79|69.87|68.77|7
1653142100000|2022-05-21 14:08:20|69.88|68.78|69.87|68.77|69.88|68.78|69.87|68.77|2
1653142110000|2022-05-21 14:08:30|69.86|68.76|69.87|68.77|69.87|68.77|69.86|68.76|2
1653142120000|2022-05-21 14:08:40|69.86|68.76|69.86|68.76|69.87|68.77|69.86|68.76|3
1653142130000|2022-05-21 14:08:50|69.87|68.77|69.87|68.77|69.87|68.77|69.87|68.77|1
1653142140000|2022-05-21 14:09:00|69.86|68.76|69.81|68.71|69.87|68.77|69.81|68.71|7
1653142150000|2022-05-21 14:09:10|69.82|68.72|69.82|68.72|69.83|68.73|69.82|68.72|3
1653142160000|2022-05-21 14:09:20|69.81|68.71|69.8|68.7|69.82|68.72|69.8|68.7|6
1653142170000|2022-05-21 14:09:30|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|4
1653142180000|2022-05-21 14:09:40|69.81|68.71|69.81|68.71|69.82|68.72|69.8|68.7|9
1653142190000|2022-05-21 14:09:50|69.8|68.7|69.82|68.72|69.82|68.72|69.8|68.7|3
1653142200000|2022-05-21 14:10:00|69.81|68.71|69.81|68.71|69.81|68.71|69.8|68.7|3
1653142210000|2022-05-21 14:10:10|69.8|68.7|69.76|68.66|69.8|68.7|69.75|68.65|8
1653142220000|2022-05-21 14:10:20|69.77|68.67|69.78|68.68|69.78|68.68|69.77|68.67|4
1653142230000|2022-05-21 14:10:30|69.77|68.67|69.78|68.68|69.78|68.68|69.77|68.67|2
1653142240000|2022-05-21 14:10:40|69.77|68.67|69.78|68.68|69.78|68.68|69.77|68.67|4
1653142250000|2022-05-21 14:10:50|69.79|68.69|69.79|68.69|69.79|68.69|69.78|68.68|3
1653142260000|2022-05-21 14:11:00|69.78|68.68|69.79|68.69|69.79|68.69|69.78|68.68|2
1653142270000|2022-05-21 14:11:10|69.78|68.68|69.77|68.67|69.78|68.68|69.77|68.67|2
1653142280000|2022-05-21 14:11:20|69.76|68.66|69.78|68.68|69.78|68.68|69.76|68.66|3
1653142290000|2022-05-21 14:11:30|69.77|68.67|69.77|68.67|69.77|68.67|69.76|68.66|3
1653142310000|2022-05-21 14:11:50|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|6
1653142320000|2022-05-21 14:12:00|69.76|68.66|69.77|68.67|69.77|68.67|69.76|68.66|2
1653142330000|2022-05-21 14:12:10|69.76|68.66|69.71|68.61|69.76|68.66|69.71|68.61|4
1653142350000|2022-05-21 14:12:30|69.72|68.62|69.67|68.57|69.72|68.62|69.66|68.56|4
1653142360000|2022-05-21 14:12:40|69.68|68.58|69.68|68.58|69.68|68.58|69.67|68.57|9
1653142370000|2022-05-21 14:12:50|69.67|68.57|69.67|68.57|69.68|68.58|69.67|68.57|5
1653142400000|2022-05-21 14:13:20|69.58|68.48|69.61|68.51|69.62|68.52|69.56|68.46|6
1653142410000|2022-05-21 14:13:30|69.62|68.52|69.66|68.56|69.69|68.59|69.62|68.52|10
1653142420000|2022-05-21 14:13:40|69.65|68.55|69.61|68.51|69.65|68.55|69.61|68.51|4
1653142430000|2022-05-21 14:13:50|69.62|68.52|69.61|68.51|69.62|68.52|69.6|68.5|6
1653142440000|2022-05-21 14:14:00|69.62|68.52|69.68|68.58|69.68|68.58|69.62|68.52|11
1653142450000|2022-05-21 14:14:10|69.67|68.57|69.67|68.57|69.68|68.58|69.67|68.57|5
1653142460000|2022-05-21 14:14:20|69.68|68.58|69.69|68.59|69.7|68.6|69.68|68.58|4
1653142470000|2022-05-21 14:14:30|69.68|68.58|69.67|68.57|69.68|68.58|69.67|68.57|2
1653142480000|2022-05-21 14:14:40|69.68|68.58|69.67|68.57|69.68|68.58|69.67|68.57|2
1653142490000|2022-05-21 14:14:50|69.68|68.58|69.68|68.58|69.68|68.58|69.68|68.58|1
1653142500000|2022-05-21 14:15:00|69.67|68.57|69.68|68.58|69.69|68.59|69.62|68.52|9
1653142510000|2022-05-21 14:15:10|69.67|68.57|69.67|68.57|69.67|68.57|69.66|68.56|3
1653142520000|2022-05-21 14:15:20|69.65|68.55|69.66|68.56|69.67|68.57|69.64|68.54|5
1653142530000|2022-05-21 14:15:30|69.67|68.57|69.66|68.56|69.67|68.57|69.66|68.56|2
1653142540000|2022-05-21 14:15:40|69.67|68.57|69.7|68.6|69.7|68.6|69.67|68.57|5
1653142550000|2022-05-21 14:15:50|69.69|68.59|69.69|68.59|69.69|68.59|69.69|68.59|1
1653142570000|2022-05-21 14:16:10|69.7|68.6|69.71|68.61|69.71|68.61|69.69|68.59|6
1653142580000|2022-05-21 14:16:20|69.7|68.6|69.69|68.59|69.7|68.6|69.69|68.59|2
1653142590000|2022-05-21 14:16:30|69.68|68.58|69.69|68.59|69.69|68.59|69.68|68.58|2
1653142600000|2022-05-21 14:16:40|69.7|68.6|69.69|68.59|69.7|68.6|69.69|68.59|2
1653142630000|2022-05-21 14:17:10|69.7|68.6|69.7|68.6|69.7|68.6|69.69|68.59|5
1653142640000|2022-05-21 14:17:20|69.71|68.61|69.71|68.61|69.71|68.61|69.7|68.6|5
1653142650000|2022-05-21 14:17:30|69.7|68.6|69.69|68.59|69.71|68.61|69.69|68.59|4
1653142660000|2022-05-21 14:17:40|69.7|68.6|69.7|68.6|69.71|68.61|69.7|68.6|5
1653142670000|2022-05-21 14:17:50|69.71|68.61|69.7|68.6|69.71|68.61|69.7|68.6|8
1653142680000|2022-05-21 14:18:00|69.71|68.61|69.71|68.61|69.71|68.61|69.7|68.6|7
1653142690000|2022-05-21 14:18:10|69.7|68.6|69.7|68.6|69.7|68.6|69.7|68.6|1
1653142700000|2022-05-21 14:18:20|69.71|68.61|69.71|68.61|69.71|68.61|69.71|68.61|1
1653142710000|2022-05-21 14:18:30|69.7|68.6|69.69|68.59|69.71|68.61|69.69|68.59|12
1653142720000|2022-05-21 14:18:40|69.7|68.6|69.7|68.6|69.7|68.6|69.7|68.6|1
1653142730000|2022-05-21 14:18:50|69.69|68.59|69.7|68.6|69.7|68.6|69.69|68.59|2
1653142740000|2022-05-21 14:19:00|69.69|68.59|69.69|68.59|69.69|68.59|69.69|68.59|1
1653142750000|2022-05-21 14:19:10|69.7|68.6|69.7|68.6|69.7|68.6|69.7|68.6|1
1653142760000|2022-05-21 14:19:20|69.71|68.61|69.7|68.6|69.71|68.61|69.69|68.59|6
1653142770000|2022-05-21 14:19:30|69.69|68.59|69.7|68.6|69.7|68.6|69.69|68.59|2
1653142780000|2022-05-21 14:19:40|69.69|68.59|69.69|68.59|69.7|68.6|69.69|68.59|13
1653142790000|2022-05-21 14:19:50|69.7|68.6|69.67|68.57|69.7|68.6|69.66|68.56|8
1653142800000|2022-05-21 14:20:00|69.66|68.56|69.63|68.53|69.67|68.57|69.63|68.53|6
1653142810000|2022-05-21 14:20:10|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|2
1653142820000|2022-05-21 14:20:20|69.64|68.54|69.63|68.53|69.64|68.54|69.63|68.53|2
1653142830000|2022-05-21 14:20:30|69.64|68.54|69.64|68.54|69.64|68.54|69.63|68.53|3
1653142840000|2022-05-21 14:20:40|69.63|68.53|69.63|68.53|69.63|68.53|69.63|68.53|1
1653142850000|2022-05-21 14:20:50|69.64|68.54|69.69|68.59|69.69|68.59|69.64|68.54|4
1653142860000|2022-05-21 14:21:00|69.68|68.58|69.68|68.58|69.68|68.58|69.67|68.57|3
1653142870000|2022-05-21 14:21:10|69.67|68.57|69.67|68.57|69.67|68.57|69.67|68.57|1
1653142880000|2022-05-21 14:21:20|69.68|68.58|69.67|68.57|69.68|68.58|69.67|68.57|2
1653142900000|2022-05-21 14:21:40|69.68|68.58|69.68|68.58|69.68|68.58|69.67|68.57|3
1653142960000|2022-05-21 14:22:40|69.67|68.57|69.67|68.57|69.67|68.57|69.67|68.57|1
1653142990000|2022-05-21 14:23:10|69.66|68.56|69.66|68.56|69.66|68.56|69.66|68.56|1
1653143000000|2022-05-21 14:23:20|69.67|68.57|69.62|68.52|69.67|68.57|69.61|68.51|7
1653143010000|2022-05-21 14:23:30|69.63|68.53|69.67|68.57|69.68|68.58|69.63|68.53|6
1653143020000|2022-05-21 14:23:40|69.69|68.59|69.68|68.58|69.71|68.61|69.68|68.58|8
1653143030000|2022-05-21 14:23:50|69.69|68.59|69.69|68.59|69.7|68.6|69.69|68.59|5
1653143040000|2022-05-21 14:24:00|69.68|68.58|69.69|68.59|69.69|68.59|69.68|68.58|2
1653143050000|2022-05-21 14:24:10|69.68|68.58|69.68|68.58|69.68|68.58|69.68|68.58|1
1653143060000|2022-05-21 14:24:20|69.67|68.57|69.67|68.57|69.67|68.57|69.66|68.56|3
1653143070000|2022-05-21 14:24:30|69.66|68.56|69.66|68.56|69.66|68.56|69.66|68.56|1
1653143080000|2022-05-21 14:24:40|69.67|68.57|69.64|68.54|69.67|68.57|69.62|68.52|11
1653143090000|2022-05-21 14:24:50|69.62|68.52|69.63|68.53|69.63|68.53|69.61|68.51|4
1653143100000|2022-05-21 14:25:00|69.64|68.54|69.63|68.53|69.64|68.54|69.61|68.51|6
1653143110000|2022-05-21 14:25:10|69.62|68.52|69.62|68.52|69.62|68.52|69.6|68.5|5
1653143120000|2022-05-21 14:25:20|69.61|68.51|69.6|68.5|69.61|68.51|69.6|68.5|2
1653143150000|2022-05-21 14:25:50|69.59|68.49|69.62|68.52|69.63|68.53|69.59|68.49|4
1653143160000|2022-05-21 14:26:00|69.63|68.53|69.67|68.57|69.67|68.57|69.63|68.53|9
1653143170000|2022-05-21 14:26:10|69.66|68.56|69.69|68.59|69.69|68.59|69.66|68.56|6
1653143180000|2022-05-21 14:26:20|69.7|68.6|69.7|68.6|69.71|68.61|69.69|68.59|5
1653143190000|2022-05-21 14:26:30|69.69|68.59|69.67|68.57|69.69|68.59|69.67|68.57|3
1653143200000|2022-05-21 14:26:40|69.68|68.58|69.68|68.58|69.68|68.58|69.67|68.57|9
1653143210000|2022-05-21 14:26:50|69.67|68.57|69.67|68.57|69.68|68.58|69.67|68.57|3
1653143220000|2022-05-21 14:27:00|69.68|68.58|69.71|68.61|69.71|68.61|69.63|68.53|15
1653143230000|2022-05-21 14:27:10|69.72|68.62|69.76|68.66|69.79|68.69|69.72|68.62|18
1653143240000|2022-05-21 14:27:20|69.77|68.67|69.77|68.67|69.77|68.67|69.72|68.62|15
1653143250000|2022-05-21 14:27:30|69.78|68.68|69.72|68.62|69.78|68.68|69.72|68.62|4
1653143260000|2022-05-21 14:27:40|69.71|68.61|69.68|68.58|69.72|68.62|69.67|68.57|8
1653143270000|2022-05-21 14:27:50|69.67|68.57|69.66|68.56|69.67|68.57|69.65|68.55|6
1653143280000|2022-05-21 14:28:00|69.67|68.57|69.67|68.57|69.7|68.6|69.66|68.56|5
1653143290000|2022-05-21 14:28:10|69.66|68.56|69.66|68.56|69.67|68.57|69.66|68.56|3
1653143300000|2022-05-21 14:28:20|69.67|68.57|69.66|68.56|69.67|68.57|69.66|68.56|4
1653143310000|2022-05-21 14:28:30|69.67|68.57|69.66|68.56|69.67|68.57|69.66|68.56|2
1653143320000|2022-05-21 14:28:40|69.65|68.55|69.66|68.56|69.67|68.57|69.65|68.55|6
1653143340000|2022-05-21 14:29:00|69.67|68.57|69.68|68.58|69.7|68.6|69.66|68.56|10
1653143350000|2022-05-21 14:29:10|69.67|68.57|69.62|68.52|69.67|68.57|69.62|68.52|10
1653143360000|2022-05-21 14:29:20|69.61|68.51|69.69|68.59|69.69|68.59|69.61|68.51|6
1653143370000|2022-05-21 14:29:30|69.67|68.57|69.62|68.52|69.67|68.57|69.62|68.52|11
1653143380000|2022-05-21 14:29:40|69.63|68.53|69.62|68.52|69.63|68.53|69.62|68.52|8
1653143390000|2022-05-21 14:29:50|69.61|68.51|69.66|68.56|69.66|68.56|69.59|68.49|10
1653143400000|2022-05-21 14:30:00|69.65|68.55|69.62|68.52|69.65|68.55|69.6|68.5|10
1653143410000|2022-05-21 14:30:10|69.63|68.53|69.63|68.53|69.63|68.53|69.63|68.53|1
1653143420000|2022-05-21 14:30:20|69.64|68.54|69.66|68.56|69.66|68.56|69.64|68.54|2
1653143430000|2022-05-21 14:30:30|69.65|68.55|69.67|68.57|69.69|68.59|69.65|68.55|8
1653143440000|2022-05-21 14:30:40|69.68|68.58|69.71|68.61|69.72|68.62|69.68|68.58|7
1653143450000|2022-05-21 14:30:50|69.72|68.62|69.72|68.62|69.73|68.63|69.71|68.61|7
1653143460000|2022-05-21 14:31:00|69.71|68.61|69.71|68.61|69.71|68.61|69.7|68.6|5
1653143470000|2022-05-21 14:31:10|69.7|68.6|69.71|68.61|69.71|68.61|69.7|68.6|2
1653143490000|2022-05-21 14:31:30|69.72|68.62|69.72|68.62|69.73|68.63|69.71|68.61|5
1653143500000|2022-05-21 14:31:40|69.71|68.61|69.71|68.61|69.71|68.61|69.71|68.61|1
1653143520000|2022-05-21 14:32:00|69.72|68.62|69.79|68.69|69.79|68.69|69.71|68.61|4
1653143530000|2022-05-21 14:32:10|69.8|68.7|69.82|68.72|69.82|68.72|69.79|68.69|10
1653143540000|2022-05-21 14:32:20|69.81|68.71|69.82|68.72|69.82|68.72|69.81|68.71|4
1653143550000|2022-05-21 14:32:30|69.81|68.71|69.81|68.71|69.82|68.72|69.81|68.71|9
1653143560000|2022-05-21 14:32:40|69.82|68.72|69.8|68.7|69.82|68.72|69.8|68.7|2
1653143570000|2022-05-21 14:32:50|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|4
1653143580000|2022-05-21 14:33:00|69.81|68.71|69.81|68.71|69.81|68.71|69.81|68.71|1
1653143590000|2022-05-21 14:33:10|69.8|68.7|69.8|68.7|69.81|68.71|69.8|68.7|3
1653143600000|2022-05-21 14:33:20|69.81|68.71|69.8|68.7|69.81|68.71|69.8|68.7|4
1653143640000|2022-05-21 14:34:00|69.89|68.79|69.9|68.8|69.91|68.81|69.89|68.79|4
1653143650000|2022-05-21 14:34:10|69.91|68.81|69.98|68.88|69.98|68.88|69.91|68.81|11
1653143660000|2022-05-21 14:34:20|69.99|68.89|69.98|68.88|69.99|68.89|69.97|68.87|4
1653143670000|2022-05-21 14:34:30|69.99|68.89|69.99|68.89|69.99|68.89|69.98|68.88|3
1653143680000|2022-05-21 14:34:40|69.98|68.88|69.98|68.88|69.99|68.89|69.97|68.87|5
1653143690000|2022-05-21 14:34:50|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|6
1653143700000|2022-05-21 14:35:00|69.99|68.89|70.01|68.91|70.03|68.93|69.99|68.89|7
1653143710000|2022-05-21 14:35:10|70.08|68.98|70|68.9|70.08|68.98|69.98|68.88|12
1653143720000|2022-05-21 14:35:20|70.01|68.91|69.96|68.86|70.01|68.91|69.96|68.86|11
1653143730000|2022-05-21 14:35:30|69.97|68.87|69.98|68.88|69.98|68.88|69.96|68.86|4
1653143740000|2022-05-21 14:35:40|70.04|68.94|70.1|69|70.1|69|70.04|68.94|14
1653143750000|2022-05-21 14:35:50|70.09|68.99|70.08|68.98|70.12|69.02|70.08|68.98|8
1653143760000|2022-05-21 14:36:00|70.06|68.96|70.01|68.91|70.06|68.96|70.01|68.91|8
1653143770000|2022-05-21 14:36:10|70.02|68.92|70.02|68.92|70.03|68.93|70.02|68.92|5
1653143780000|2022-05-21 14:36:20|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|2
1653143790000|2022-05-21 14:36:30|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|2
1653143800000|2022-05-21 14:36:40|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|4
1653143810000|2022-05-21 14:36:50|70.03|68.93|69.99|68.89|70.03|68.93|69.99|68.89|5
1653143820000|2022-05-21 14:37:00|69.98|68.88|70.02|68.92|70.02|68.92|69.97|68.87|7
1653143830000|2022-05-21 14:37:10|70.03|68.93|70.04|68.94|70.05|68.95|70.03|68.93|4
1653143840000|2022-05-21 14:37:20|70.05|68.95|70.04|68.94|70.05|68.95|70.04|68.94|2
1653143850000|2022-05-21 14:37:30|70.03|68.93|70.02|68.92|70.03|68.93|70.01|68.91|6
1653143860000|2022-05-21 14:37:40|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653143880000|2022-05-21 14:38:00|70.02|68.92|70.01|68.91|70.02|68.92|70.01|68.91|2
1653143900000|2022-05-21 14:38:20|70.02|68.92|70.02|68.92|70.03|68.93|70.02|68.92|3
1653143910000|2022-05-21 14:38:30|70.01|68.91|69.98|68.88|70.01|68.91|69.93|68.83|12
1653143920000|2022-05-21 14:38:40|69.99|68.89|69.99|68.89|69.99|68.89|69.97|68.87|5
1653143930000|2022-05-21 14:38:50|70|68.9|69.97|68.87|70.04|68.94|69.97|68.87|10
1653143950000|2022-05-21 14:39:10|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|6
1653143970000|2022-05-21 14:39:30|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|4
1653143980000|2022-05-21 14:39:40|69.99|68.89|70|68.9|70|68.9|69.99|68.89|2
1653143990000|2022-05-21 14:39:50|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1653144000000|2022-05-21 14:40:00|70|68.9|70.05|68.95|70.05|68.95|70|68.9|7
1653144010000|2022-05-21 14:40:10|70.06|68.96|70.06|68.96|70.06|68.96|70.04|68.94|5
1653144020000|2022-05-21 14:40:20|70.05|68.95|70.04|68.94|70.06|68.96|70.04|68.94|6
1653144030000|2022-05-21 14:40:30|70.05|68.95|70.04|68.94|70.05|68.95|70.04|68.94|4
1653144040000|2022-05-21 14:40:40|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|2
1653144050000|2022-05-21 14:40:50|70.05|68.95|70.09|68.99|70.1|69|70.05|68.95|5
1653144060000|2022-05-21 14:41:00|70.08|68.98|70.07|68.97|70.08|68.98|70.06|68.96|8
1653144070000|2022-05-21 14:41:10|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|6
1653144080000|2022-05-21 14:41:20|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653144090000|2022-05-21 14:41:30|70.1|69|70.19|69.09|70.19|69.09|70.1|69|7
1653144100000|2022-05-21 14:41:40|70.2|69.1|70.2|69.1|70.21|69.11|70.19|69.09|5
1653144110000|2022-05-21 14:41:50|70.21|69.11|70.22|69.12|70.27|69.17|70.21|69.11|10
1653144120000|2022-05-21 14:42:00|70.23|69.13|70.23|69.13|70.24|69.14|70.22|69.12|9
1653144130000|2022-05-21 14:42:10|70.24|69.14|70.25|69.15|70.25|69.15|70.23|69.13|6
1653144140000|2022-05-21 14:42:20|70.24|69.14|70.24|69.14|70.25|69.15|70.23|69.13|7
1653144150000|2022-05-21 14:42:30|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1653144160000|2022-05-21 14:42:40|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1653144170000|2022-05-21 14:42:50|70.27|69.17|70.28|69.18|70.29|69.19|70.27|69.17|6
1653144180000|2022-05-21 14:43:00|70.29|69.19|70.39|69.29|70.39|69.29|70.29|69.19|10
1653144190000|2022-05-21 14:43:10|70.38|69.28|70.46|69.36|70.46|69.36|70.38|69.28|17
1653144200000|2022-05-21 14:43:20|70.47|69.37|70.53|69.43|70.53|69.43|70.45|69.35|11
1653144210000|2022-05-21 14:43:30|70.52|69.42|70.47|69.37|70.52|69.42|70.46|69.36|6
1653144220000|2022-05-21 14:43:40|70.48|69.38|70.49|69.39|70.51|69.41|70.47|69.37|12
1653144230000|2022-05-21 14:43:50|70.46|69.36|70.52|69.42|70.52|69.42|70.45|69.35|7
1653144240000|2022-05-21 14:44:00|70.51|69.41|70.56|69.46|70.56|69.46|70.51|69.41|9
1653144250000|2022-05-21 14:44:10|70.55|69.45|70.54|69.44|70.55|69.45|70.52|69.42|13
1653144260000|2022-05-21 14:44:20|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1653144270000|2022-05-21 14:44:30|70.56|69.46|70.55|69.45|70.56|69.46|70.54|69.44|6
1653144280000|2022-05-21 14:44:40|70.54|69.44|70.56|69.46|70.57|69.47|70.54|69.44|5
1653144290000|2022-05-21 14:44:50|70.55|69.45|70.54|69.44|70.55|69.45|70.54|69.44|2
1653144300000|2022-05-21 14:45:00|70.55|69.45|70.57|69.47|70.58|69.48|70.55|69.45|6
1653144310000|2022-05-21 14:45:10|70.58|69.48|70.51|69.41|70.58|69.48|70.48|69.38|13
1653144320000|2022-05-21 14:45:20|70.5|69.4|70.49|69.39|70.5|69.4|70.48|69.38|10
1653144330000|2022-05-21 14:45:30|70.48|69.38|70.45|69.35|70.48|69.38|70.44|69.34|8
1653144340000|2022-05-21 14:45:40|70.44|69.34|70.45|69.35|70.47|69.37|70.43|69.33|10
1653144350000|2022-05-21 14:45:50|70.44|69.34|70.44|69.34|70.45|69.35|70.44|69.34|3
1653144360000|2022-05-21 14:46:00|70.45|69.35|70.36|69.26|70.45|69.35|70.36|69.26|10
1653144370000|2022-05-21 14:46:10|70.34|69.24|70.31|69.21|70.34|69.24|70.31|69.21|3
1653144380000|2022-05-21 14:46:20|70.3|69.2|70.36|69.26|70.36|69.26|70.27|69.17|16
1653144390000|2022-05-21 14:46:30|70.37|69.27|70.43|69.33|70.44|69.34|70.37|69.27|13
1653144400000|2022-05-21 14:46:40|70.42|69.32|70.41|69.31|70.44|69.34|70.41|69.31|8
1653144410000|2022-05-21 14:46:50|70.4|69.3|70.46|69.36|70.46|69.36|70.4|69.3|7
1653144420000|2022-05-21 14:47:00|70.47|69.37|70.53|69.43|70.54|69.44|70.47|69.37|15
1653144430000|2022-05-21 14:47:10|70.54|69.44|70.52|69.42|70.55|69.45|70.51|69.41|7
1653144440000|2022-05-21 14:47:20|70.53|69.43|70.5|69.4|70.53|69.43|70.5|69.4|8
1653144450000|2022-05-21 14:47:30|70.49|69.39|70.5|69.4|70.52|69.42|70.49|69.39|8
1653144460000|2022-05-21 14:47:40|70.49|69.39|70.48|69.38|70.49|69.39|70.43|69.33|16
1653144470000|2022-05-21 14:47:50|70.5|69.4|70.49|69.39|70.5|69.4|70.46|69.36|10
1653144480000|2022-05-21 14:48:00|70.48|69.38|70.51|69.41|70.51|69.41|70.48|69.38|6
1653144490000|2022-05-21 14:48:10|70.5|69.4|70.51|69.41|70.51|69.41|70.5|69.4|4
1653144500000|2022-05-21 14:48:20|70.52|69.42|70.48|69.38|70.52|69.42|70.47|69.37|9
1653144510000|2022-05-21 14:48:30|70.49|69.39|70.48|69.38|70.5|69.4|70.47|69.37|9
1653144520000|2022-05-21 14:48:40|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|8
1653144530000|2022-05-21 14:48:50|70.49|69.39|70.44|69.34|70.49|69.39|70.44|69.34|8
1653144540000|2022-05-21 14:49:00|70.45|69.35|70.45|69.35|70.47|69.37|70.41|69.31|10
1653144550000|2022-05-21 14:49:10|70.46|69.36|70.47|69.37|70.47|69.37|70.45|69.35|12
1653144560000|2022-05-21 14:49:20|70.48|69.38|70.46|69.36|70.48|69.38|70.45|69.35|6
1653144570000|2022-05-21 14:49:30|70.45|69.35|70.46|69.36|70.46|69.36|70.45|69.35|10
1653144580000|2022-05-21 14:49:40|70.45|69.35|70.44|69.34|70.45|69.35|70.44|69.34|6
1653144590000|2022-05-21 14:49:50|70.45|69.35|70.44|69.34|70.45|69.35|70.44|69.34|8
1653144600000|2022-05-21 14:50:00|70.45|69.35|70.47|69.37|70.47|69.37|70.44|69.34|7
1653144610000|2022-05-21 14:50:10|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|4
1653144620000|2022-05-21 14:50:20|70.46|69.36|70.45|69.35|70.48|69.38|70.44|69.34|8
1653144630000|2022-05-21 14:50:30|70.44|69.34|70.46|69.36|70.46|69.36|70.44|69.34|7
1653144640000|2022-05-21 14:50:40|70.47|69.37|70.46|69.36|70.47|69.37|70.45|69.35|10
1653144650000|2022-05-21 14:50:50|70.45|69.35|70.46|69.36|70.46|69.36|70.45|69.35|6
1653144660000|2022-05-21 14:51:00|70.44|69.34|70.4|69.3|70.44|69.34|70.4|69.3|13
1653144670000|2022-05-21 14:51:10|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|4
1653144680000|2022-05-21 14:51:20|70.41|69.31|70.43|69.33|70.43|69.33|70.4|69.3|9
1653144690000|2022-05-21 14:51:30|70.42|69.32|70.42|69.32|70.43|69.33|70.42|69.32|3
1653144700000|2022-05-21 14:51:40|70.43|69.33|70.48|69.38|70.48|69.38|70.41|69.31|14
1653144710000|2022-05-21 14:51:50|70.47|69.37|70.46|69.36|70.47|69.37|70.45|69.35|7
1653144720000|2022-05-21 14:52:00|70.47|69.37|70.44|69.34|70.47|69.37|70.43|69.33|15
1653144730000|2022-05-21 14:52:10|70.43|69.33|70.41|69.31|70.44|69.34|70.4|69.3|6
1653144740000|2022-05-21 14:52:20|70.4|69.3|70.35|69.25|70.41|69.31|70.35|69.25|9
1653144750000|2022-05-21 14:52:30|70.34|69.24|70.32|69.22|70.34|69.24|70.31|69.21|9
1653144760000|2022-05-21 14:52:40|70.34|69.24|70.45|69.35|70.45|69.35|70.33|69.23|14
1653144770000|2022-05-21 14:52:50|70.44|69.34|70.42|69.32|70.45|69.35|70.42|69.32|5
1653144780000|2022-05-21 14:53:00|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|2
1653144790000|2022-05-21 14:53:10|70.41|69.31|70.36|69.26|70.41|69.31|70.36|69.26|6
1653144800000|2022-05-21 14:53:20|70.37|69.27|70.32|69.22|70.37|69.27|70.32|69.22|15
1653144810000|2022-05-21 14:53:30|70.33|69.23|70.44|69.34|70.45|69.35|70.33|69.23|9
1653144820000|2022-05-21 14:53:40|70.43|69.33|70.36|69.26|70.43|69.33|70.36|69.26|15
1653144830000|2022-05-21 14:53:50|70.37|69.27|70.44|69.34|70.45|69.35|70.37|69.27|10
1653144840000|2022-05-21 14:54:00|70.43|69.33|70.43|69.33|70.45|69.35|70.41|69.31|14
1653144850000|2022-05-21 14:54:10|70.44|69.34|70.43|69.33|70.44|69.34|70.42|69.32|4
1653144860000|2022-05-21 14:54:20|70.42|69.32|70.42|69.32|70.43|69.33|70.38|69.28|12
1653144870000|2022-05-21 14:54:30|70.41|69.31|70.44|69.34|70.45|69.35|70.41|69.31|15
1653144880000|2022-05-21 14:54:40|70.43|69.33|70.43|69.33|70.45|69.35|70.43|69.33|9
1653144890000|2022-05-21 14:54:50|70.44|69.34|70.44|69.34|70.44|69.34|70.43|69.33|13
1653144900000|2022-05-21 14:55:00|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|4
1653144910000|2022-05-21 14:55:10|70.43|69.33|70.37|69.27|70.44|69.34|70.37|69.27|13
1653144920000|2022-05-21 14:55:20|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|6
1653144930000|2022-05-21 14:55:30|70.38|69.28|70.39|69.29|70.4|69.3|70.37|69.27|6
1653144940000|2022-05-21 14:55:40|70.4|69.3|70.42|69.32|70.43|69.33|70.39|69.29|6
1653144950000|2022-05-21 14:55:50|70.43|69.33|70.43|69.33|70.43|69.33|70.42|69.32|7
1653144960000|2022-05-21 14:56:00|70.42|69.32|70.44|69.34|70.44|69.34|70.42|69.32|17
1653144970000|2022-05-21 14:56:10|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|2
1653144980000|2022-05-21 14:56:20|70.43|69.33|70.43|69.33|70.44|69.34|70.43|69.33|3
1653144990000|2022-05-21 14:56:30|70.44|69.34|70.41|69.31|70.44|69.34|70.4|69.3|6
1653145000000|2022-05-21 14:56:40|70.4|69.3|70.36|69.26|70.41|69.31|70.36|69.26|9
1653145010000|2022-05-21 14:56:50|70.37|69.27|70.38|69.28|70.38|69.28|70.36|69.26|6
1653145020000|2022-05-21 14:57:00|70.39|69.29|70.4|69.3|70.41|69.31|70.39|69.29|4
1653145030000|2022-05-21 14:57:10|70.39|69.29|70.34|69.24|70.39|69.29|70.33|69.23|11
1653145040000|2022-05-21 14:57:20|70.35|69.25|70.37|69.27|70.37|69.27|70.35|69.25|2
1653145050000|2022-05-21 14:57:30|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653145060000|2022-05-21 14:57:40|70.38|69.28|70.37|69.27|70.38|69.28|70.36|69.26|3
1653145070000|2022-05-21 14:57:50|70.38|69.28|70.39|69.29|70.4|69.3|70.38|69.28|6
1653145080000|2022-05-21 14:58:00|70.41|69.31|70.41|69.31|70.42|69.32|70.4|69.3|6
1653145090000|2022-05-21 14:58:10|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|2
1653145100000|2022-05-21 14:58:20|70.4|69.3|70.42|69.32|70.43|69.33|70.4|69.3|7
1653145110000|2022-05-21 14:58:30|70.41|69.31|70.4|69.3|70.42|69.32|70.39|69.29|6
1653145120000|2022-05-21 14:58:40|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653145130000|2022-05-21 14:58:50|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|2
1653145140000|2022-05-21 14:59:00|70.4|69.3|70.42|69.32|70.42|69.32|70.4|69.3|5
1653145150000|2022-05-21 14:59:10|70.43|69.33|70.48|69.38|70.48|69.38|70.43|69.33|7
1653145160000|2022-05-21 14:59:20|70.47|69.37|70.49|69.39|70.49|69.39|70.46|69.36|9
1653145170000|2022-05-21 14:59:30|70.48|69.38|70.46|69.36|70.48|69.38|70.45|69.35|5
1653145180000|2022-05-21 14:59:40|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|5
1653145190000|2022-05-21 14:59:50|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|4
1653145200000|2022-05-21 15:00:00|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|2
1653145210000|2022-05-21 15:00:10|70.46|69.36|70.48|69.38|70.48|69.38|70.46|69.36|7
1653145220000|2022-05-21 15:00:20|70.47|69.37|70.46|69.36|70.47|69.37|70.46|69.36|8
1653145230000|2022-05-21 15:00:30|70.47|69.37|70.47|69.37|70.48|69.38|70.46|69.36|15
1653145240000|2022-05-21 15:00:40|70.46|69.36|70.46|69.36|70.47|69.37|70.46|69.36|3
1653145250000|2022-05-21 15:00:50|70.47|69.37|70.41|69.31|70.47|69.37|70.41|69.31|9
1653145260000|2022-05-21 15:01:00|70.4|69.3|70.37|69.27|70.41|69.31|70.37|69.27|8
1653145270000|2022-05-21 15:01:10|70.36|69.26|70.34|69.24|70.37|69.27|70.34|69.24|6
1653145280000|2022-05-21 15:01:20|70.35|69.25|70.4|69.3|70.4|69.3|70.35|69.25|7
1653145290000|2022-05-21 15:01:30|70.39|69.29|70.38|69.28|70.39|69.29|70.36|69.26|5
1653145300000|2022-05-21 15:01:40|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|2
1653145310000|2022-05-21 15:01:50|70.37|69.27|70.34|69.24|70.37|69.27|70.34|69.24|7
1653145320000|2022-05-21 15:02:00|70.35|69.25|70.4|69.3|70.41|69.31|70.35|69.25|12
1653145330000|2022-05-21 15:02:10|70.41|69.31|70.41|69.31|70.42|69.32|70.41|69.31|3
1653145340000|2022-05-21 15:02:20|70.4|69.3|70.46|69.36|70.47|69.37|70.4|69.3|6
1653145350000|2022-05-21 15:02:30|70.45|69.35|70.46|69.36|70.47|69.37|70.45|69.35|8
1653145360000|2022-05-21 15:02:40|70.45|69.35|70.49|69.39|70.49|69.39|70.45|69.35|7
1653145370000|2022-05-21 15:02:50|70.48|69.38|70.5|69.4|70.5|69.4|70.47|69.37|13
1653145380000|2022-05-21 15:03:00|70.48|69.38|70.44|69.34|70.49|69.39|70.44|69.34|9
1653145390000|2022-05-21 15:03:10|70.45|69.35|70.47|69.37|70.48|69.38|70.45|69.35|4
1653145400000|2022-05-21 15:03:20|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653145420000|2022-05-21 15:03:40|70.46|69.36|70.52|69.42|70.52|69.42|70.46|69.36|13
1653145430000|2022-05-21 15:03:50|70.51|69.41|70.52|69.42|70.53|69.43|70.51|69.41|8
1653145440000|2022-05-21 15:04:00|70.53|69.43|70.61|69.51|70.62|69.52|70.53|69.43|8
1653145450000|2022-05-21 15:04:10|70.6|69.5|70.6|69.5|70.62|69.52|70.6|69.5|9
1653145460000|2022-05-21 15:04:20|70.61|69.51|70.56|69.46|70.61|69.51|70.56|69.46|7
1653145470000|2022-05-21 15:04:30|70.55|69.45|70.55|69.45|70.56|69.46|70.55|69.45|7
1653145480000|2022-05-21 15:04:40|70.56|69.46|70.57|69.47|70.58|69.48|70.56|69.46|4
1653145490000|2022-05-21 15:04:50|70.56|69.46|70.56|69.46|70.57|69.47|70.56|69.46|3
1653145500000|2022-05-21 15:05:00|70.57|69.47|70.55|69.45|70.57|69.47|70.55|69.45|2
1653145510000|2022-05-21 15:05:10|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653145520000|2022-05-21 15:05:20|70.56|69.46|70.56|69.46|70.57|69.47|70.56|69.46|5
1653145530000|2022-05-21 15:05:30|70.55|69.45|70.55|69.45|70.56|69.46|70.55|69.45|3
1653145540000|2022-05-21 15:05:40|70.56|69.46|70.55|69.45|70.56|69.46|70.54|69.44|4
1653145550000|2022-05-21 15:05:50|70.54|69.44|70.54|69.44|70.55|69.45|70.54|69.44|5
1653145560000|2022-05-21 15:06:00|70.55|69.45|70.56|69.46|70.57|69.47|70.55|69.45|7
1653145570000|2022-05-21 15:06:10|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653145580000|2022-05-21 15:06:20|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653145590000|2022-05-21 15:06:30|70.57|69.47|70.57|69.47|70.58|69.48|70.56|69.46|5
1653145610000|2022-05-21 15:06:50|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653145620000|2022-05-21 15:07:00|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653145630000|2022-05-21 15:07:10|70.57|69.47|70.57|69.47|70.59|69.49|70.57|69.47|6
1653145650000|2022-05-21 15:07:30|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653145670000|2022-05-21 15:07:50|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653145680000|2022-05-21 15:08:00|70.55|69.45|70.5|69.4|70.55|69.45|70.5|69.4|8
1653145690000|2022-05-21 15:08:10|70.51|69.41|70.49|69.39|70.51|69.41|70.49|69.39|7
1653145700000|2022-05-21 15:08:20|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|4
1653145710000|2022-05-21 15:08:30|70.5|69.4|70.48|69.38|70.5|69.4|70.48|69.38|5
1653145720000|2022-05-21 15:08:40|70.46|69.36|70.45|69.35|70.47|69.37|70.44|69.34|6
1653145730000|2022-05-21 15:08:50|70.46|69.36|70.45|69.35|70.47|69.37|70.45|69.35|8
1653145740000|2022-05-21 15:09:00|70.46|69.36|70.46|69.36|70.47|69.37|70.45|69.35|7
1653145750000|2022-05-21 15:09:10|70.47|69.37|70.49|69.39|70.5|69.4|70.47|69.37|5
1653145760000|2022-05-21 15:09:20|70.48|69.38|70.48|69.38|70.48|69.38|70.47|69.37|3
1653145770000|2022-05-21 15:09:30|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653145780000|2022-05-21 15:09:40|70.49|69.39|70.47|69.37|70.49|69.39|70.47|69.37|3
1653145790000|2022-05-21 15:09:50|70.46|69.36|70.41|69.31|70.46|69.36|70.41|69.31|4
1653145800000|2022-05-21 15:10:00|70.4|69.3|70.39|69.29|70.4|69.3|70.38|69.28|8
1653145820000|2022-05-21 15:10:20|70.38|69.28|70.37|69.27|70.38|69.28|70.36|69.26|4
1653145830000|2022-05-21 15:10:30|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|4
1653145850000|2022-05-21 15:10:50|70.41|69.31|70.39|69.29|70.41|69.31|70.39|69.29|9
1653145860000|2022-05-21 15:11:00|70.4|69.3|70.35|69.25|70.41|69.31|70.35|69.25|9
1653145870000|2022-05-21 15:11:10|70.36|69.26|70.36|69.26|70.36|69.26|70.31|69.21|13
1653145880000|2022-05-21 15:11:20|70.34|69.24|70.36|69.26|70.36|69.26|70.34|69.24|5
1653145890000|2022-05-21 15:11:30|70.35|69.25|70.32|69.22|70.35|69.25|70.32|69.22|6
1653145900000|2022-05-21 15:11:40|70.33|69.23|70.34|69.24|70.35|69.25|70.33|69.23|5
1653145910000|2022-05-21 15:11:50|70.35|69.25|70.28|69.18|70.35|69.25|70.28|69.18|9
1653145920000|2022-05-21 15:12:00|70.27|69.17|70.22|69.12|70.27|69.17|70.22|69.12|17
1653145930000|2022-05-21 15:12:10|70.23|69.13|70.22|69.12|70.23|69.13|70.21|69.11|13
1653145940000|2022-05-21 15:12:20|70.21|69.11|70.2|69.1|70.21|69.11|70.19|69.09|5
1653145950000|2022-05-21 15:12:30|70.19|69.09|70.16|69.06|70.2|69.1|70.15|69.05|9
1653145960000|2022-05-21 15:12:40|70.15|69.05|70.09|68.99|70.15|69.05|70.08|68.98|10
1653145970000|2022-05-21 15:12:50|70.1|69|70.04|68.94|70.12|69.02|70.04|68.94|12
1653145980000|2022-05-21 15:13:00|70.03|68.93|70.09|68.99|70.1|69|70|68.9|18
1653145990000|2022-05-21 15:13:10|70.1|69|70.09|68.99|70.14|69.04|70.08|68.98|12
1653146000000|2022-05-21 15:13:20|70.1|69|70.07|68.97|70.1|69|70.07|68.97|7
1653146010000|2022-05-21 15:13:30|70.06|68.96|70.03|68.93|70.06|68.96|69.99|68.89|10
1653146020000|2022-05-21 15:13:40|70.02|68.92|70.01|68.91|70.02|68.92|69.99|68.89|9
1653146030000|2022-05-21 15:13:50|70|68.9|70.06|68.96|70.06|68.96|70|68.9|9
1653146040000|2022-05-21 15:14:00|70.07|68.97|70.06|68.96|70.07|68.97|70.05|68.95|6
1653146050000|2022-05-21 15:14:10|70.05|68.95|70.02|68.92|70.05|68.95|70.02|68.92|7
1653146060000|2022-05-21 15:14:20|70.01|68.91|70|68.9|70.03|68.93|70|68.9|8
1653146070000|2022-05-21 15:14:30|69.99|68.89|70.02|68.92|70.04|68.94|69.99|68.89|7
1653146080000|2022-05-21 15:14:40|70.03|68.93|69.98|68.88|70.03|68.93|69.97|68.87|8
1653146090000|2022-05-21 15:14:50|69.99|68.89|70|68.9|70.01|68.91|69.99|68.89|4
1653146100000|2022-05-21 15:15:00|70.01|68.91|70.03|68.93|70.03|68.93|70.01|68.91|5
1653146110000|2022-05-21 15:15:10|70.02|68.92|70.1|69|70.1|69|70.01|68.91|12
1653146120000|2022-05-21 15:15:20|70.09|68.99|70.12|69.02|70.12|69.02|70.09|68.99|6
1653146130000|2022-05-21 15:15:30|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|4
1653146140000|2022-05-21 15:15:40|70.11|69.01|70.13|69.03|70.13|69.03|70.11|69.01|10
1653146150000|2022-05-21 15:15:50|70.14|69.04|70.13|69.03|70.14|69.04|70.12|69.02|4
1653146160000|2022-05-21 15:16:00|70.14|69.04|70.12|69.02|70.14|69.04|70.12|69.02|5
1653146170000|2022-05-21 15:16:10|70.11|69.01|70.05|68.95|70.11|69.01|70.05|68.95|8
1653146180000|2022-05-21 15:16:20|70.03|68.93|70.06|68.96|70.06|68.96|70.03|68.93|9
1653146190000|2022-05-21 15:16:30|70.05|68.95|70.09|68.99|70.09|68.99|70.05|68.95|9
1653146200000|2022-05-21 15:16:40|70.1|69|70.11|69.01|70.11|69.01|70.09|68.99|12
1653146210000|2022-05-21 15:16:50|70.1|69|70.11|69.01|70.11|69.01|70.1|69|6
1653146220000|2022-05-21 15:17:00|70.1|69|70.1|69|70.11|69.01|70.1|69|3
1653146230000|2022-05-21 15:17:10|70.11|69.01|70.08|68.98|70.11|69.01|70.08|68.98|12
1653146240000|2022-05-21 15:17:20|70.09|68.99|70.1|69|70.1|69|70.07|68.97|10
1653146250000|2022-05-21 15:17:30|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653146260000|2022-05-21 15:17:40|70.1|69|70.1|69|70.11|69.01|70.1|69|3
1653146270000|2022-05-21 15:17:50|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653146280000|2022-05-21 15:18:00|70.12|69.02|70.12|69.02|70.13|69.03|70.11|69.01|9
1653146290000|2022-05-21 15:18:10|70.11|69.01|70.11|69.01|70.11|69.01|70.1|69|5
1653146300000|2022-05-21 15:18:20|70.1|69|70.1|69|70.11|69.01|70.1|69|5
1653146310000|2022-05-21 15:18:30|70.11|69.01|70.1|69|70.11|69.01|70.1|69|4
1653146320000|2022-05-21 15:18:40|70.11|69.01|70.14|69.04|70.16|69.06|70.1|69|12
1653146330000|2022-05-21 15:18:50|70.15|69.05|70.18|69.08|70.18|69.08|70.15|69.05|6
1653146340000|2022-05-21 15:19:00|70.19|69.09|70.21|69.11|70.21|69.11|70.19|69.09|6
1653146350000|2022-05-21 15:19:10|70.22|69.12|70.28|69.18|70.28|69.18|70.21|69.11|10
1653146360000|2022-05-21 15:19:20|70.29|69.19|70.27|69.17|70.29|69.19|70.26|69.16|7
1653146370000|2022-05-21 15:19:30|70.26|69.16|70.28|69.18|70.28|69.18|70.26|69.16|4
1653146380000|2022-05-21 15:19:40|70.27|69.17|70.28|69.18|70.28|69.18|70.27|69.17|2
1653146390000|2022-05-21 15:19:50|70.31|69.21|70.22|69.12|70.31|69.21|70.22|69.12|13
1653146400000|2022-05-21 15:20:00|70.23|69.13|70.27|69.17|70.28|69.18|70.23|69.13|5
1653146410000|2022-05-21 15:20:10|70.28|69.18|70.28|69.18|70.29|69.19|70.27|69.17|5
1653146420000|2022-05-21 15:20:20|70.27|69.17|70.28|69.18|70.28|69.18|70.27|69.17|2
1653146430000|2022-05-21 15:20:30|70.27|69.17|70.27|69.17|70.28|69.18|70.27|69.17|7
1653146440000|2022-05-21 15:20:40|70.28|69.18|70.28|69.18|70.29|69.19|70.28|69.18|3
1653146450000|2022-05-21 15:20:50|70.29|69.19|70.26|69.16|70.29|69.19|70.26|69.16|8
1653146460000|2022-05-21 15:21:00|70.27|69.17|70.21|69.11|70.27|69.17|70.21|69.11|5
1653146470000|2022-05-21 15:21:10|70.22|69.12|70.19|69.09|70.22|69.12|70.19|69.09|12
1653146480000|2022-05-21 15:21:20|70.18|69.08|70.21|69.11|70.21|69.11|70.17|69.07|6
1653146490000|2022-05-21 15:21:30|70.22|69.12|70.22|69.12|70.22|69.12|70.21|69.11|9
1653146500000|2022-05-21 15:21:40|70.23|69.13|70.2|69.1|70.23|69.13|70.2|69.1|6
1653146510000|2022-05-21 15:21:50|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|9
1653146520000|2022-05-21 15:22:00|70.2|69.1|70.23|69.13|70.23|69.13|70.2|69.1|10
1653146530000|2022-05-21 15:22:10|70.24|69.14|70.26|69.16|70.26|69.16|70.24|69.14|3
1653146540000|2022-05-21 15:22:20|70.25|69.15|70.23|69.13|70.26|69.16|70.21|69.11|9
1653146550000|2022-05-21 15:22:30|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|2
1653146560000|2022-05-21 15:22:40|70.24|69.14|70.25|69.15|70.25|69.15|70.23|69.13|4
1653146570000|2022-05-21 15:22:50|70.24|69.14|70.23|69.13|70.24|69.14|70.22|69.12|4
1653146580000|2022-05-21 15:23:00|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|2
1653146590000|2022-05-21 15:23:10|70.24|69.14|70.24|69.14|70.25|69.15|70.24|69.14|5
1653146610000|2022-05-21 15:23:30|70.23|69.13|70.23|69.13|70.24|69.14|70.23|69.13|5
1653146620000|2022-05-21 15:23:40|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|4
1653146630000|2022-05-21 15:23:50|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|4
1653146640000|2022-05-21 15:24:00|70.24|69.14|70.2|69.1|70.24|69.14|70.2|69.1|7
1653146650000|2022-05-21 15:24:10|70.21|69.11|70.21|69.11|70.22|69.12|70.2|69.1|5
1653146660000|2022-05-21 15:24:20|70.2|69.1|70.21|69.11|70.24|69.14|70.19|69.09|8
1653146670000|2022-05-21 15:24:30|70.2|69.1|70.22|69.12|70.22|69.12|70.2|69.1|5
1653146680000|2022-05-21 15:24:40|70.21|69.11|70.21|69.11|70.22|69.12|70.21|69.11|5
1653146690000|2022-05-21 15:24:50|70.22|69.12|70.24|69.14|70.24|69.14|70.22|69.12|3
1653146700000|2022-05-21 15:25:00|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653146710000|2022-05-21 15:25:10|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653146720000|2022-05-21 15:25:20|70.23|69.13|70.25|69.15|70.26|69.16|70.23|69.13|7
1653146730000|2022-05-21 15:25:30|70.26|69.16|70.19|69.09|70.26|69.16|70.19|69.09|5
1653146740000|2022-05-21 15:25:40|70.18|69.08|70.16|69.06|70.18|69.08|70.15|69.05|6
1653146750000|2022-05-21 15:25:50|70.17|69.07|70.16|69.06|70.18|69.08|70.16|69.06|9
1653146760000|2022-05-21 15:26:00|70.17|69.07|70.18|69.08|70.18|69.08|70.16|69.06|4
1653146770000|2022-05-21 15:26:10|70.17|69.07|70.19|69.09|70.19|69.09|70.17|69.07|7
1653146780000|2022-05-21 15:26:20|70.18|69.08|70.2|69.1|70.21|69.11|70.17|69.07|10
1653146790000|2022-05-21 15:26:30|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|5
1653146800000|2022-05-21 15:26:40|70.2|69.1|70.19|69.09|70.21|69.11|70.18|69.08|7
1653146810000|2022-05-21 15:26:50|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|4
1653146820000|2022-05-21 15:27:00|70.18|69.08|70.18|69.08|70.19|69.09|70.18|69.08|7
1653146830000|2022-05-21 15:27:10|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|12
1653146840000|2022-05-21 15:27:20|70.19|69.09|70.17|69.07|70.2|69.1|70.17|69.07|5
1653146850000|2022-05-21 15:27:30|70.18|69.08|70.16|69.06|70.18|69.08|70.15|69.05|5
1653146860000|2022-05-21 15:27:40|70.15|69.05|70.19|69.09|70.19|69.09|70.14|69.04|10
1653146870000|2022-05-21 15:27:50|70.18|69.08|70.14|69.04|70.18|69.08|70.14|69.04|7
1653146880000|2022-05-21 15:28:00|70.15|69.05|70.16|69.06|70.16|69.06|70.14|69.04|8
1653146890000|2022-05-21 15:28:10|70.15|69.05|70.16|69.06|70.17|69.07|70.15|69.05|4
1653146900000|2022-05-21 15:28:20|70.15|69.05|70.14|69.04|70.15|69.05|70.14|69.04|6
1653146910000|2022-05-21 15:28:30|70.13|69.03|70.14|69.04|70.14|69.04|70.1|69|9
1653146920000|2022-05-21 15:28:40|70.15|69.05|70.17|69.07|70.17|69.07|70.15|69.05|3
1653146930000|2022-05-21 15:28:50|70.16|69.06|70.16|69.06|70.17|69.07|70.15|69.05|5
1653146940000|2022-05-21 15:29:00|70.15|69.05|70.14|69.04|70.15|69.05|70.13|69.03|6
1653146950000|2022-05-21 15:29:10|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|2
1653146960000|2022-05-21 15:29:20|70.15|69.05|70.16|69.06|70.17|69.07|70.15|69.05|4
1653146970000|2022-05-21 15:29:30|70.17|69.07|70.17|69.07|70.19|69.09|70.16|69.06|12
1653146980000|2022-05-21 15:29:40|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|4
1653146990000|2022-05-21 15:29:50|70.16|69.06|70.16|69.06|70.17|69.07|70.16|69.06|3
1653147000000|2022-05-21 15:30:00|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653147010000|2022-05-21 15:30:10|70.16|69.06|70.13|69.03|70.16|69.06|70.12|69.02|8
1653147020000|2022-05-21 15:30:20|70.12|69.02|70.07|68.97|70.12|69.02|70.07|68.97|6
1653147030000|2022-05-21 15:30:30|70.06|68.96|70.09|68.99|70.09|68.99|70.05|68.95|9
1653147040000|2022-05-21 15:30:40|70.12|69.02|70.13|69.03|70.14|69.04|70.11|69.01|8
1653147050000|2022-05-21 15:30:50|70.12|69.02|70.12|69.02|70.14|69.04|70.11|69.01|13
1653147060000|2022-05-21 15:31:00|70.13|69.03|70.12|69.02|70.13|69.03|70.12|69.02|2
1653147070000|2022-05-21 15:31:10|70.13|69.03|70.12|69.02|70.13|69.03|70.12|69.02|2
1653147080000|2022-05-21 15:31:20|70.11|69.01|70.13|69.03|70.13|69.03|70.1|69|5
1653147090000|2022-05-21 15:31:30|70.12|69.02|70.12|69.02|70.13|69.03|70.12|69.02|5
1653147100000|2022-05-21 15:31:40|70.13|69.03|70.14|69.04|70.15|69.05|70.12|69.02|6
1653147110000|2022-05-21 15:31:50|70.16|69.06|70.18|69.08|70.19|69.09|70.15|69.05|8
1653147120000|2022-05-21 15:32:00|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|3
1653147130000|2022-05-21 15:32:10|70.2|69.1|70.21|69.11|70.22|69.12|70.18|69.08|9
1653147140000|2022-05-21 15:32:20|70.22|69.12|70.26|69.16|70.26|69.16|70.21|69.11|8
1653147150000|2022-05-21 15:32:30|70.27|69.17|70.24|69.14|70.27|69.17|70.24|69.14|4
1653147160000|2022-05-21 15:32:40|70.25|69.15|70.23|69.13|70.25|69.15|70.23|69.13|3
1653147170000|2022-05-21 15:32:50|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|4
1653147180000|2022-05-21 15:33:00|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|4
1653147190000|2022-05-21 15:33:10|70.24|69.14|70.25|69.15|70.26|69.16|70.23|69.13|9
1653147200000|2022-05-21 15:33:20|70.24|69.14|70.27|69.17|70.27|69.17|70.24|69.14|6
1653147210000|2022-05-21 15:33:30|70.26|69.16|70.29|69.19|70.29|69.19|70.26|69.16|4
1653147220000|2022-05-21 15:33:40|70.3|69.2|70.37|69.27|70.37|69.27|70.3|69.2|5
1653147230000|2022-05-21 15:33:50|70.36|69.26|70.33|69.23|70.38|69.28|70.33|69.23|10
1653147240000|2022-05-21 15:34:00|70.34|69.24|70.32|69.22|70.34|69.24|70.32|69.22|5
1653147250000|2022-05-21 15:34:10|70.31|69.21|70.31|69.21|70.31|69.21|70.29|69.19|6
1653147260000|2022-05-21 15:34:20|70.32|69.22|70.33|69.23|70.34|69.24|70.32|69.22|16
1653147270000|2022-05-21 15:34:30|70.35|69.25|70.34|69.24|70.37|69.27|70.34|69.24|4
1653147280000|2022-05-21 15:34:40|70.35|69.25|70.36|69.26|70.36|69.26|70.34|69.24|4
1653147290000|2022-05-21 15:34:50|70.35|69.25|70.4|69.3|70.4|69.3|70.35|69.25|5
1653147300000|2022-05-21 15:35:00|70.39|69.29|70.3|69.2|70.4|69.3|70.3|69.2|11
1653147310000|2022-05-21 15:35:10|70.31|69.21|70.31|69.21|70.32|69.22|70.31|69.21|5
1653147320000|2022-05-21 15:35:20|70.32|69.22|70.33|69.23|70.33|69.23|70.31|69.21|4
1653147330000|2022-05-21 15:35:30|70.34|69.24|70.37|69.27|70.37|69.27|70.34|69.24|5
1653147340000|2022-05-21 15:35:40|70.36|69.26|70.34|69.24|70.37|69.27|70.33|69.23|15
1653147350000|2022-05-21 15:35:50|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|5
1653147360000|2022-05-21 15:36:00|70.32|69.22|70.32|69.22|70.32|69.22|70.31|69.21|3
1653147370000|2022-05-21 15:36:10|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653147390000|2022-05-21 15:36:30|70.33|69.23|70.34|69.24|70.35|69.25|70.33|69.23|6
1653147400000|2022-05-21 15:36:40|70.35|69.25|70.33|69.23|70.35|69.25|70.33|69.23|3
1653147410000|2022-05-21 15:36:50|70.32|69.22|70.33|69.23|70.34|69.24|70.29|69.19|9
1653147430000|2022-05-21 15:37:10|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|3
1653147440000|2022-05-21 15:37:20|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|4
1653147450000|2022-05-21 15:37:30|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|2
1653147460000|2022-05-21 15:37:40|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653147470000|2022-05-21 15:37:50|70.36|69.26|70.34|69.24|70.36|69.26|70.33|69.23|7
1653147480000|2022-05-21 15:38:00|70.33|69.23|70.36|69.26|70.36|69.26|70.33|69.23|6
1653147490000|2022-05-21 15:38:10|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653147500000|2022-05-21 15:38:20|70.36|69.26|70.36|69.26|70.36|69.26|70.35|69.25|3
1653147520000|2022-05-21 15:38:40|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|6
1653147530000|2022-05-21 15:38:50|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653147540000|2022-05-21 15:39:00|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653147550000|2022-05-21 15:39:10|70.35|69.25|70.35|69.25|70.37|69.27|70.35|69.25|5
1653147560000|2022-05-21 15:39:20|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|2
1653147570000|2022-05-21 15:39:30|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653147580000|2022-05-21 15:39:40|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|2
1653147590000|2022-05-21 15:39:50|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|2
1653147610000|2022-05-21 15:40:10|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|4
1653147620000|2022-05-21 15:40:20|70.34|69.24|70.36|69.26|70.36|69.26|70.34|69.24|7
1653147630000|2022-05-21 15:40:30|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|2
1653147640000|2022-05-21 15:40:40|70.35|69.25|70.37|69.27|70.38|69.28|70.35|69.25|7
1653147650000|2022-05-21 15:40:50|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653147660000|2022-05-21 15:41:00|70.36|69.26|70.34|69.24|70.36|69.26|70.34|69.24|3
1653147670000|2022-05-21 15:41:10|70.33|69.23|70.35|69.25|70.35|69.25|70.33|69.23|9
1653147680000|2022-05-21 15:41:20|70.34|69.24|70.34|69.24|70.35|69.25|70.34|69.24|3
1653147690000|2022-05-21 15:41:30|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|2
1653147700000|2022-05-21 15:41:40|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653147710000|2022-05-21 15:41:50|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653147720000|2022-05-21 15:42:00|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|2
1653147740000|2022-05-21 15:42:20|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653147750000|2022-05-21 15:42:30|70.36|69.26|70.35|69.25|70.36|69.26|70.35|69.25|4
1653147760000|2022-05-21 15:42:40|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653147770000|2022-05-21 15:42:50|70.35|69.25|70.35|69.25|70.35|69.25|70.34|69.24|7
1653147780000|2022-05-21 15:43:00|70.34|69.24|70.37|69.27|70.37|69.27|70.34|69.24|4
1653147790000|2022-05-21 15:43:10|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653147800000|2022-05-21 15:43:20|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653147810000|2022-05-21 15:43:30|70.38|69.28|70.36|69.26|70.38|69.28|70.36|69.26|3
1653147820000|2022-05-21 15:43:40|70.35|69.25|70.36|69.26|70.36|69.26|70.35|69.25|2
1653147830000|2022-05-21 15:43:50|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653147840000|2022-05-21 15:44:00|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|2
1653147850000|2022-05-21 15:44:10|70.36|69.26|70.36|69.26|70.37|69.27|70.36|69.26|7
1653147860000|2022-05-21 15:44:20|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|4
1653147880000|2022-05-21 15:44:40|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|2
1653147890000|2022-05-21 15:44:50|70.35|69.25|70.35|69.25|70.35|69.25|70.34|69.24|3
1653147900000|2022-05-21 15:45:00|70.36|69.26|70.35|69.25|70.36|69.26|70.35|69.25|6
1653147910000|2022-05-21 15:45:10|70.36|69.26|70.34|69.24|70.36|69.26|70.34|69.24|3
1653147920000|2022-05-21 15:45:20|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|4
1653147930000|2022-05-21 15:45:30|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|12
1653147950000|2022-05-21 15:45:50|70.35|69.25|70.34|69.24|70.36|69.26|70.34|69.24|5
1653147960000|2022-05-21 15:46:00|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|6
1653147970000|2022-05-21 15:46:10|70.35|69.25|70.35|69.25|70.35|69.25|70.34|69.24|5
1653147980000|2022-05-21 15:46:20|70.34|69.24|70.34|69.24|70.35|69.25|70.34|69.24|7
1653147990000|2022-05-21 15:46:30|70.35|69.25|70.33|69.23|70.35|69.25|70.33|69.23|7
1653148000000|2022-05-21 15:46:40|70.34|69.24|70.36|69.26|70.36|69.26|70.33|69.23|7
1653148010000|2022-05-21 15:46:50|70.35|69.25|70.36|69.26|70.36|69.26|70.35|69.25|8
1653148020000|2022-05-21 15:47:00|70.35|69.25|70.37|69.27|70.37|69.27|70.35|69.25|5
1653148030000|2022-05-21 15:47:10|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653148050000|2022-05-21 15:47:30|70.37|69.27|70.37|69.27|70.38|69.28|70.37|69.27|3
1653148060000|2022-05-21 15:47:40|70.38|69.28|70.37|69.27|70.38|69.28|70.36|69.26|6
1653148070000|2022-05-21 15:47:50|70.36|69.26|70.36|69.26|70.37|69.27|70.36|69.26|3
1653148080000|2022-05-21 15:48:00|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653148110000|2022-05-21 15:48:30|70.36|69.26|70.34|69.24|70.36|69.26|70.34|69.24|5
1653148140000|2022-05-21 15:49:00|70.32|69.22|70.3|69.2|70.32|69.22|70.3|69.2|3
1653148150000|2022-05-21 15:49:10|70.28|69.18|70.27|69.17|70.28|69.18|70.26|69.16|6
1653148160000|2022-05-21 15:49:20|70.28|69.18|70.28|69.18|70.29|69.19|70.28|69.18|5
1653148170000|2022-05-21 15:49:30|70.32|69.22|70.34|69.24|70.38|69.28|70.32|69.22|11
1653148180000|2022-05-21 15:49:40|70.35|69.25|70.49|69.39|70.49|69.39|70.35|69.25|15
1653148190000|2022-05-21 15:49:50|70.48|69.38|70.46|69.36|70.49|69.39|70.45|69.35|9
1653148200000|2022-05-21 15:50:00|70.42|69.32|70.5|69.4|70.5|69.4|70.4|69.3|15
1653148210000|2022-05-21 15:50:10|70.49|69.39|70.52|69.42|70.52|69.42|70.48|69.38|6
1653148220000|2022-05-21 15:50:20|70.53|69.43|70.52|69.42|70.53|69.43|70.51|69.41|4
1653148230000|2022-05-21 15:50:30|70.51|69.41|70.47|69.37|70.53|69.43|70.46|69.36|11
1653148240000|2022-05-21 15:50:40|70.46|69.36|70.46|69.36|70.47|69.37|70.44|69.34|8
1653148250000|2022-05-21 15:50:50|70.43|69.33|70.45|69.35|70.46|69.36|70.43|69.33|7
1653148260000|2022-05-21 15:51:00|70.44|69.34|70.4|69.3|70.46|69.36|70.4|69.3|11
1653148270000|2022-05-21 15:51:10|70.41|69.31|70.42|69.32|70.42|69.32|70.41|69.31|2
1653148280000|2022-05-21 15:51:20|70.39|69.29|70.38|69.28|70.4|69.3|70.38|69.28|10
1653148290000|2022-05-21 15:51:30|70.39|69.29|70.44|69.34|70.47|69.37|70.39|69.29|9
1653148300000|2022-05-21 15:51:40|70.45|69.35|70.46|69.36|70.46|69.36|70.44|69.34|10
1653148310000|2022-05-21 15:51:50|70.47|69.37|70.5|69.4|70.55|69.45|70.47|69.37|11
1653148320000|2022-05-21 15:52:00|70.51|69.41|70.52|69.42|70.52|69.42|70.48|69.38|12
1653148330000|2022-05-21 15:52:10|70.53|69.43|70.48|69.38|70.53|69.43|70.48|69.38|11
1653148340000|2022-05-21 15:52:20|70.49|69.39|70.51|69.41|70.51|69.41|70.47|69.37|8
1653148350000|2022-05-21 15:52:30|70.52|69.42|70.57|69.47|70.58|69.48|70.52|69.42|8
1653148360000|2022-05-21 15:52:40|70.58|69.48|70.58|69.48|70.58|69.48|70.57|69.47|9
1653148370000|2022-05-21 15:52:50|70.57|69.47|70.56|69.46|70.57|69.47|70.56|69.46|2
1653148380000|2022-05-21 15:53:00|70.55|69.45|70.59|69.49|70.59|69.49|70.55|69.45|7
1653148390000|2022-05-21 15:53:10|70.58|69.48|70.61|69.51|70.63|69.53|70.58|69.48|16
1653148400000|2022-05-21 15:53:20|70.6|69.5|70.56|69.46|70.6|69.5|70.55|69.45|14
1653148410000|2022-05-21 15:53:30|70.55|69.45|70.57|69.47|70.57|69.47|70.5|69.4|13
1653148420000|2022-05-21 15:53:40|70.56|69.46|70.6|69.5|70.61|69.51|70.56|69.46|9
1653148430000|2022-05-21 15:53:50|70.59|69.49|70.58|69.48|70.59|69.49|70.54|69.44|11
1653148440000|2022-05-21 15:54:00|70.57|69.47|70.61|69.51|70.61|69.51|70.57|69.47|10
1653148450000|2022-05-21 15:54:10|70.62|69.52|70.61|69.51|70.63|69.53|70.61|69.51|12
1653148460000|2022-05-21 15:54:20|70.6|69.5|70.55|69.45|70.6|69.5|70.53|69.43|12
1653148470000|2022-05-21 15:54:30|70.56|69.46|70.51|69.41|70.56|69.46|70.5|69.4|13
1653148480000|2022-05-21 15:54:40|70.52|69.42|70.55|69.45|70.55|69.45|70.52|69.42|4
1653148490000|2022-05-21 15:54:50|70.54|69.44|70.5|69.4|70.54|69.44|70.5|69.4|7
1653148500000|2022-05-21 15:55:00|70.49|69.39|70.47|69.37|70.49|69.39|70.47|69.37|5
1653148510000|2022-05-21 15:55:10|70.46|69.36|70.44|69.34|70.47|69.37|70.44|69.34|16
1653148520000|2022-05-21 15:55:20|70.45|69.35|70.47|69.37|70.48|69.38|70.44|69.34|12
1653148530000|2022-05-21 15:55:30|70.45|69.35|70.46|69.36|70.46|69.36|70.44|69.34|5
1653148540000|2022-05-21 15:55:40|70.45|69.35|70.47|69.37|70.48|69.38|70.45|69.35|7
1653148550000|2022-05-21 15:55:50|70.49|69.39|70.51|69.41|70.52|69.42|70.49|69.39|9
1653148560000|2022-05-21 15:56:00|70.52|69.42|70.5|69.4|70.52|69.42|70.5|69.4|7
1653148570000|2022-05-21 15:56:10|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|4
1653148580000|2022-05-21 15:56:20|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|6
1653148590000|2022-05-21 15:56:30|70.48|69.38|70.48|69.38|70.49|69.39|70.48|69.38|9
1653148600000|2022-05-21 15:56:40|70.49|69.39|70.49|69.39|70.49|69.39|70.48|69.38|3
1653148610000|2022-05-21 15:56:50|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653148620000|2022-05-21 15:57:00|70.48|69.38|70.5|69.4|70.5|69.4|70.48|69.38|3
1653148630000|2022-05-21 15:57:10|70.49|69.39|70.49|69.39|70.49|69.39|70.47|69.37|4
1653148640000|2022-05-21 15:57:20|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653148650000|2022-05-21 15:57:30|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653148660000|2022-05-21 15:57:40|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653148670000|2022-05-21 15:57:50|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653148680000|2022-05-21 15:58:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653148690000|2022-05-21 15:58:10|70.5|69.4|70.47|69.37|70.5|69.4|70.47|69.37|14
1653148700000|2022-05-21 15:58:20|70.48|69.38|70.46|69.36|70.48|69.38|70.46|69.36|7
1653148710000|2022-05-21 15:58:30|70.47|69.37|70.47|69.37|70.49|69.39|70.46|69.36|10
1653148720000|2022-05-21 15:58:40|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|4
1653148730000|2022-05-21 15:58:50|70.46|69.36|70.46|69.36|70.48|69.38|70.45|69.35|7
1653148740000|2022-05-21 15:59:00|70.45|69.35|70.45|69.35|70.46|69.36|70.44|69.34|7
1653148750000|2022-05-21 15:59:10|70.46|69.36|70.48|69.38|70.48|69.38|70.45|69.35|9
1653148760000|2022-05-21 15:59:20|70.47|69.37|70.48|69.38|70.49|69.39|70.47|69.37|6
1653148770000|2022-05-21 15:59:30|70.47|69.37|70.47|69.37|70.49|69.39|70.47|69.37|5
1653148780000|2022-05-21 15:59:40|70.48|69.38|70.48|69.38|70.48|69.38|70.47|69.37|7
1653148790000|2022-05-21 15:59:50|70.47|69.37|70.46|69.36|70.47|69.37|70.46|69.36|4
1653148800000|2022-05-21 16:00:00|70.47|69.37|70.46|69.36|70.47|69.37|70.46|69.36|6
1653148810000|2022-05-21 16:00:10|70.48|69.38|70.45|69.35|70.48|69.38|70.45|69.35|8
1653148820000|2022-05-21 16:00:20|70.46|69.36|70.47|69.37|70.47|69.37|70.44|69.34|13
1653148830000|2022-05-21 16:00:30|70.48|69.38|70.45|69.35|70.49|69.39|70.45|69.35|6
1653148840000|2022-05-21 16:00:40|70.46|69.36|70.46|69.36|70.46|69.36|70.42|69.32|11
1653148850000|2022-05-21 16:00:50|70.47|69.37|70.46|69.36|70.47|69.37|70.45|69.35|6
1653148860000|2022-05-21 16:01:00|70.47|69.37|70.46|69.36|70.48|69.38|70.46|69.36|4
1653148880000|2022-05-21 16:01:20|70.45|69.35|70.46|69.36|70.46|69.36|70.45|69.35|2
1653148890000|2022-05-21 16:01:30|70.45|69.35|70.45|69.35|70.45|69.35|70.45|69.35|1
1653148900000|2022-05-21 16:01:40|70.44|69.34|70.45|69.35|70.45|69.35|70.44|69.34|2
1653148920000|2022-05-21 16:02:00|70.46|69.36|70.45|69.35|70.47|69.37|70.45|69.35|3
1653148930000|2022-05-21 16:02:10|70.44|69.34|70.44|69.34|70.44|69.34|70.44|69.34|1
1653148940000|2022-05-21 16:02:20|70.45|69.35|70.44|69.34|70.45|69.35|70.44|69.34|2
1653148950000|2022-05-21 16:02:30|70.42|69.32|70.42|69.32|70.43|69.33|70.41|69.31|7
1653148960000|2022-05-21 16:02:40|70.43|69.33|70.45|69.35|70.46|69.36|70.42|69.32|6
1653148970000|2022-05-21 16:02:50|70.46|69.36|70.48|69.38|70.48|69.38|70.46|69.36|7
1653148980000|2022-05-21 16:03:00|70.49|69.39|70.58|69.48|70.6|69.5|70.49|69.39|12
1653148990000|2022-05-21 16:03:10|70.57|69.47|70.59|69.49|70.59|69.49|70.56|69.46|7
1653149000000|2022-05-21 16:03:20|70.58|69.48|70.66|69.56|70.66|69.56|70.58|69.48|11
1653149010000|2022-05-21 16:03:30|70.67|69.57|70.7|69.6|70.7|69.6|70.67|69.57|12
1653149020000|2022-05-21 16:03:40|70.69|69.59|70.69|69.59|70.69|69.59|70.68|69.58|5
1653149030000|2022-05-21 16:03:50|70.7|69.6|70.72|69.62|70.73|69.63|70.69|69.59|10
1653149040000|2022-05-21 16:04:00|70.73|69.63|70.71|69.61|70.73|69.63|70.71|69.61|7
1653149050000|2022-05-21 16:04:10|70.72|69.62|70.73|69.63|70.73|69.63|70.71|69.61|4
1653149060000|2022-05-21 16:04:20|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|6
1653149070000|2022-05-21 16:04:30|70.72|69.62|70.65|69.55|70.72|69.62|70.65|69.55|9
1653149080000|2022-05-21 16:04:40|70.66|69.56|70.69|69.59|70.69|69.59|70.66|69.56|4
1653149090000|2022-05-21 16:04:50|70.7|69.6|70.71|69.61|70.71|69.61|70.68|69.58|12
1653149100000|2022-05-21 16:05:00|70.7|69.6|70.7|69.6|70.71|69.61|70.69|69.59|7
1653149110000|2022-05-21 16:05:10|70.71|69.61|70.71|69.61|70.73|69.63|70.7|69.6|11
1653149120000|2022-05-21 16:05:20|70.72|69.62|70.7|69.6|70.72|69.62|70.7|69.6|7
1653149130000|2022-05-21 16:05:30|70.69|69.59|70.67|69.57|70.69|69.59|70.67|69.57|3
1653149140000|2022-05-21 16:05:40|70.66|69.56|70.69|69.59|70.69|69.59|70.64|69.54|6
1653149150000|2022-05-21 16:05:50|70.7|69.6|70.71|69.61|70.71|69.61|70.7|69.6|2
1653149160000|2022-05-21 16:06:00|70.7|69.6|70.7|69.6|70.71|69.61|70.7|69.6|5
1653149180000|2022-05-21 16:06:20|70.72|69.62|70.72|69.62|70.73|69.63|70.72|69.62|3
1653149190000|2022-05-21 16:06:30|70.71|69.61|70.69|69.59|70.71|69.61|70.69|69.59|8
1653149210000|2022-05-21 16:06:50|70.7|69.6|70.7|69.6|70.7|69.6|70.69|69.59|3
1653149220000|2022-05-21 16:07:00|70.69|69.59|70.68|69.58|70.7|69.6|70.66|69.56|13
1653149230000|2022-05-21 16:07:10|70.67|69.57|70.7|69.6|70.7|69.6|70.66|69.56|6
1653149240000|2022-05-21 16:07:20|70.71|69.61|70.71|69.61|70.71|69.61|70.7|69.6|3
1653149250000|2022-05-21 16:07:30|70.7|69.6|70.69|69.59|70.71|69.61|70.69|69.59|8
1653149260000|2022-05-21 16:07:40|70.7|69.6|70.7|69.6|70.7|69.6|70.69|69.59|13
1653149270000|2022-05-21 16:07:50|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|6
1653149290000|2022-05-21 16:08:10|70.69|69.59|70.7|69.6|70.7|69.6|70.69|69.59|8
1653149300000|2022-05-21 16:08:20|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|2
1653149310000|2022-05-21 16:08:30|70.69|69.59|70.68|69.58|70.69|69.59|70.65|69.55|8
1653149320000|2022-05-21 16:08:40|70.67|69.57|70.67|69.57|70.68|69.58|70.67|69.57|9
1653149330000|2022-05-21 16:08:50|70.68|69.58|70.67|69.57|70.69|69.59|70.67|69.57|4
1653149340000|2022-05-21 16:09:00|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1653149350000|2022-05-21 16:09:10|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653149360000|2022-05-21 16:09:20|70.69|69.59|70.69|69.59|70.69|69.59|70.69|69.59|1
1653149370000|2022-05-21 16:09:30|70.68|69.58|70.69|69.59|70.69|69.59|70.68|69.58|4
1653149380000|2022-05-21 16:09:40|70.68|69.58|70.61|69.51|70.68|69.58|70.61|69.51|6
1653149390000|2022-05-21 16:09:50|70.62|69.52|70.63|69.53|70.63|69.53|70.61|69.51|4
1653149400000|2022-05-21 16:10:00|70.62|69.52|70.62|69.52|70.63|69.53|70.62|69.52|3
1653149410000|2022-05-21 16:10:10|70.63|69.53|70.7|69.6|70.7|69.6|70.62|69.52|10
1653149420000|2022-05-21 16:10:20|70.69|69.59|70.7|69.6|70.7|69.6|70.69|69.59|12
1653149430000|2022-05-21 16:10:30|70.71|69.61|70.71|69.61|70.72|69.62|70.7|69.6|5
1653149440000|2022-05-21 16:10:40|70.72|69.62|70.8|69.7|70.8|69.7|70.72|69.62|9
1653149450000|2022-05-21 16:10:50|70.79|69.69|70.79|69.69|70.79|69.69|70.78|69.68|3
1653149460000|2022-05-21 16:11:00|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|2
1653149470000|2022-05-21 16:11:10|70.8|69.7|70.79|69.69|70.81|69.71|70.79|69.69|10
1653149480000|2022-05-21 16:11:20|70.8|69.7|70.8|69.7|70.81|69.71|70.79|69.69|7
1653149490000|2022-05-21 16:11:30|70.81|69.71|70.79|69.69|70.81|69.71|70.78|69.68|5
1653149500000|2022-05-21 16:11:40|70.8|69.7|70.8|69.7|70.81|69.71|70.8|69.7|3
1653149510000|2022-05-21 16:11:50|70.81|69.71|70.8|69.7|70.81|69.71|70.79|69.69|10
1653149520000|2022-05-21 16:12:00|70.81|69.71|70.8|69.7|70.81|69.71|70.79|69.69|10
1653149530000|2022-05-21 16:12:10|70.79|69.69|70.79|69.69|70.8|69.7|70.79|69.69|3
1653149550000|2022-05-21 16:12:30|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|8
1653149560000|2022-05-21 16:12:40|70.8|69.7|70.86|69.76|70.86|69.76|70.8|69.7|9
1653149570000|2022-05-21 16:12:50|70.87|69.77|70.85|69.75|70.87|69.77|70.85|69.75|3
1653149580000|2022-05-21 16:13:00|70.86|69.76|70.91|69.81|70.91|69.81|70.85|69.75|9
1653149590000|2022-05-21 16:13:10|70.92|69.82|71.04|69.94|71.04|69.94|70.92|69.82|16
1653149600000|2022-05-21 16:13:20|71.05|69.95|71.01|69.91|71.05|69.95|70.99|69.89|10
1653149610000|2022-05-21 16:13:30|71|69.9|71.07|69.97|71.08|69.98|71|69.9|10
1653149620000|2022-05-21 16:13:40|71.06|69.96|71.04|69.94|71.06|69.96|71.03|69.93|6
1653149630000|2022-05-21 16:13:50|71.05|69.95|71.04|69.94|71.05|69.95|71.04|69.94|6
1653149640000|2022-05-21 16:14:00|71.02|69.92|70.97|69.87|71.02|69.92|70.96|69.86|17
1653149650000|2022-05-21 16:14:10|70.96|69.86|70.96|69.86|70.98|69.88|70.94|69.84|8
1653149660000|2022-05-21 16:14:20|70.95|69.85|70.91|69.81|70.96|69.86|70.9|69.8|9
1653149670000|2022-05-21 16:14:30|70.9|69.8|70.91|69.81|70.92|69.82|70.89|69.79|13
1653149680000|2022-05-21 16:14:40|70.9|69.8|70.87|69.77|70.9|69.8|70.87|69.77|8
1653149690000|2022-05-21 16:14:50|70.88|69.78|70.88|69.78|70.9|69.8|70.87|69.77|9
1653149700000|2022-05-21 16:15:00|70.87|69.77|70.87|69.77|70.88|69.78|70.87|69.77|3
1653149710000|2022-05-21 16:15:10|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|6
1653149730000|2022-05-21 16:15:30|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|2
1653149750000|2022-05-21 16:15:50|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1653149760000|2022-05-21 16:16:00|70.88|69.78|70.85|69.75|70.89|69.79|70.85|69.75|8
1653149770000|2022-05-21 16:16:10|70.86|69.76|70.8|69.7|70.86|69.76|70.8|69.7|11
1653149780000|2022-05-21 16:16:20|70.79|69.69|70.79|69.69|70.79|69.69|70.78|69.68|9
1653149790000|2022-05-21 16:16:30|70.78|69.68|70.79|69.69|70.82|69.72|70.78|69.68|10
1653149800000|2022-05-21 16:16:40|70.78|69.68|70.79|69.69|70.79|69.69|70.72|69.62|13
1653149810000|2022-05-21 16:16:50|70.78|69.68|70.78|69.68|70.79|69.69|70.78|69.68|7
1653149820000|2022-05-21 16:17:00|70.77|69.67|70.78|69.68|70.78|69.68|70.74|69.64|7
1653149830000|2022-05-21 16:17:10|70.77|69.67|70.77|69.67|70.78|69.68|70.76|69.66|7
1653149840000|2022-05-21 16:17:20|70.78|69.68|70.77|69.67|70.78|69.68|70.77|69.67|4
1653149850000|2022-05-21 16:17:30|70.76|69.66|70.76|69.66|70.78|69.68|70.7|69.6|19
1653149860000|2022-05-21 16:17:40|70.75|69.65|70.72|69.62|70.75|69.65|70.71|69.61|9
1653149870000|2022-05-21 16:17:50|70.74|69.64|70.7|69.6|70.74|69.64|70.7|69.6|6
1653149880000|2022-05-21 16:18:00|70.71|69.61|70.71|69.61|70.71|69.61|70.69|69.59|5
1653149890000|2022-05-21 16:18:10|70.7|69.6|70.71|69.61|70.71|69.61|70.7|69.6|2
1653149900000|2022-05-21 16:18:20|70.7|69.6|70.71|69.61|70.71|69.61|70.7|69.6|2
1653149910000|2022-05-21 16:18:30|70.72|69.62|70.69|69.59|70.72|69.62|70.68|69.58|7
1653149920000|2022-05-21 16:18:40|70.71|69.61|70.71|69.61|70.71|69.61|70.67|69.57|16
1653149930000|2022-05-21 16:18:50|70.7|69.6|70.69|69.59|70.71|69.61|70.68|69.58|7
1653149940000|2022-05-21 16:19:00|70.7|69.6|70.66|69.56|70.7|69.6|70.66|69.56|14
1653149950000|2022-05-21 16:19:10|70.65|69.55|70.63|69.53|70.65|69.55|70.63|69.53|7
1653149960000|2022-05-21 16:19:20|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|8
1653149970000|2022-05-21 16:19:30|70.62|69.52|70.68|69.58|70.68|69.58|70.62|69.52|7
1653149980000|2022-05-21 16:19:40|70.69|69.59|70.66|69.56|70.69|69.59|70.64|69.54|10
1653149990000|2022-05-21 16:19:50|70.65|69.55|70.65|69.55|70.66|69.56|70.65|69.55|3
1653150000000|2022-05-21 16:20:00|70.66|69.56|70.68|69.58|70.68|69.58|70.66|69.56|9
1653150010000|2022-05-21 16:20:10|70.7|69.6|70.76|69.66|70.76|69.66|70.69|69.59|9
1653150020000|2022-05-21 16:20:20|70.77|69.67|70.81|69.71|70.84|69.74|70.77|69.67|9
1653150030000|2022-05-21 16:20:30|70.82|69.72|70.77|69.67|70.83|69.73|70.77|69.67|9
1653150040000|2022-05-21 16:20:40|70.76|69.66|70.71|69.61|70.76|69.66|70.71|69.61|6
1653150050000|2022-05-21 16:20:50|70.72|69.62|70.72|69.62|70.72|69.62|70.7|69.6|5
1653150060000|2022-05-21 16:21:00|70.73|69.63|70.77|69.67|70.79|69.69|70.73|69.63|6
1653150070000|2022-05-21 16:21:10|70.76|69.66|70.73|69.63|70.77|69.67|70.73|69.63|7
1653150080000|2022-05-21 16:21:20|70.74|69.64|70.74|69.64|70.74|69.64|70.73|69.63|11
1653150090000|2022-05-21 16:21:30|70.73|69.63|70.75|69.65|70.76|69.66|70.73|69.63|5
1653150100000|2022-05-21 16:21:40|70.76|69.66|70.75|69.65|70.76|69.66|70.75|69.65|4
1653150110000|2022-05-21 16:21:50|70.76|69.66|70.76|69.66|70.76|69.66|70.75|69.65|5
1653150120000|2022-05-21 16:22:00|70.75|69.65|70.75|69.65|70.76|69.66|70.75|69.65|3
1653150130000|2022-05-21 16:22:10|70.76|69.66|70.77|69.67|70.77|69.67|70.75|69.65|6
1653150140000|2022-05-21 16:22:20|70.78|69.68|70.8|69.7|70.8|69.7|70.78|69.68|5
1653150150000|2022-05-21 16:22:30|70.88|69.78|70.88|69.78|70.91|69.81|70.87|69.77|7
1653150160000|2022-05-21 16:22:40|70.87|69.77|70.85|69.75|70.9|69.8|70.85|69.75|9
1653150170000|2022-05-21 16:22:50|70.86|69.76|70.88|69.78|70.88|69.78|70.86|69.76|6
1653150180000|2022-05-21 16:23:00|70.89|69.79|70.91|69.81|70.93|69.83|70.89|69.79|5
1653150190000|2022-05-21 16:23:10|70.92|69.82|71|69.9|71|69.9|70.92|69.82|17
1653150200000|2022-05-21 16:23:20|71.01|69.91|71.07|69.97|71.07|69.97|71.01|69.91|14
1653150210000|2022-05-21 16:23:30|71.08|69.98|71.08|69.98|71.09|69.99|71.07|69.97|9
1653150220000|2022-05-21 16:23:40|71.07|69.97|71.05|69.95|71.07|69.97|71.03|69.93|9
1653150230000|2022-05-21 16:23:50|71.06|69.96|71.07|69.97|71.07|69.97|71.02|69.92|8
1653150240000|2022-05-21 16:24:00|71.08|69.98|71.07|69.97|71.09|69.99|71.04|69.94|8
1653150250000|2022-05-21 16:24:10|71.08|69.98|71.06|69.96|71.08|69.98|71.06|69.96|5
1653150260000|2022-05-21 16:24:20|71.07|69.97|71.06|69.96|71.07|69.97|71.06|69.96|2
1653150270000|2022-05-21 16:24:30|71.07|69.97|71.06|69.96|71.08|69.98|71.06|69.96|5
1653150280000|2022-05-21 16:24:40|71.04|69.94|71.04|69.94|71.04|69.94|71.03|69.93|5
1653150290000|2022-05-21 16:24:50|71.05|69.95|71.05|69.95|71.06|69.96|71.05|69.95|5
1653150300000|2022-05-21 16:25:00|71.04|69.94|70.99|69.89|71.04|69.94|70.99|69.89|9
1653150310000|2022-05-21 16:25:10|71|69.9|71|69.9|71|69.9|70.99|69.89|3
1653150320000|2022-05-21 16:25:20|70.99|69.89|71|69.9|71|69.9|70.98|69.88|9
1653150330000|2022-05-21 16:25:30|71.01|69.91|70.98|69.88|71.04|69.94|70.98|69.88|10
1653150340000|2022-05-21 16:25:40|71|69.9|71|69.9|71|69.9|70.98|69.88|9
1653150350000|2022-05-21 16:25:50|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1653150360000|2022-05-21 16:26:00|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|3
1653150370000|2022-05-21 16:26:10|70.96|69.86|70.98|69.88|70.98|69.88|70.96|69.86|3
1653150380000|2022-05-21 16:26:20|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|6
1653150390000|2022-05-21 16:26:30|70.99|69.89|70.99|69.89|70.99|69.89|70.98|69.88|7
1653150400000|2022-05-21 16:26:40|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|3
1653150410000|2022-05-21 16:26:50|70.99|69.89|70.98|69.88|70.99|69.89|70.98|69.88|2
1653150420000|2022-05-21 16:27:00|70.99|69.89|71|69.9|71|69.9|70.98|69.88|4
1653150430000|2022-05-21 16:27:10|71.01|69.91|71.01|69.91|71.02|69.92|71|69.9|5
1653150440000|2022-05-21 16:27:20|71.02|69.92|71.02|69.92|71.02|69.92|71.01|69.91|7
1653150450000|2022-05-21 16:27:30|71.01|69.91|71.01|69.91|71.01|69.91|71|69.9|3
1653150460000|2022-05-21 16:27:40|70.99|69.89|70.99|69.89|70.99|69.89|70.99|69.89|1
1653150470000|2022-05-21 16:27:50|71|69.9|70.98|69.88|71.01|69.91|70.98|69.88|5
1653150480000|2022-05-21 16:28:00|70.99|69.89|71|69.9|71|69.9|70.99|69.89|4
1653150490000|2022-05-21 16:28:10|70.99|69.89|71|69.9|71.01|69.91|70.99|69.89|8
1653150500000|2022-05-21 16:28:20|71.01|69.91|71|69.9|71.02|69.92|71|69.9|8
1653150510000|2022-05-21 16:28:30|71.01|69.91|71|69.9|71.01|69.91|71|69.9|8
1653150520000|2022-05-21 16:28:40|71.01|69.91|71|69.9|71.02|69.92|71|69.9|6
1653150530000|2022-05-21 16:28:50|70.99|69.89|71|69.9|71|69.9|70.99|69.89|4
1653150540000|2022-05-21 16:29:00|70.99|69.89|70.94|69.84|70.99|69.89|70.93|69.83|10
1653150550000|2022-05-21 16:29:10|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|4
1653150560000|2022-05-21 16:29:20|70.95|69.85|70.93|69.83|70.95|69.85|70.93|69.83|9
1653150570000|2022-05-21 16:29:30|70.94|69.84|70.94|69.84|70.94|69.84|70.92|69.82|5
1653150580000|2022-05-21 16:29:40|70.93|69.83|70.9|69.8|70.94|69.84|70.9|69.8|3
1653150600000|2022-05-21 16:30:00|70.89|69.79|70.84|69.74|70.89|69.79|70.82|69.72|15
1653150610000|2022-05-21 16:30:10|70.83|69.73|70.82|69.72|70.85|69.75|70.82|69.72|6
1653150620000|2022-05-21 16:30:20|70.81|69.71|70.82|69.72|70.83|69.73|70.81|69.71|6
1653150640000|2022-05-21 16:30:40|70.83|69.73|70.89|69.79|70.89|69.79|70.83|69.73|6
1653150650000|2022-05-21 16:30:50|70.88|69.78|70.88|69.78|70.89|69.79|70.87|69.77|5
1653150660000|2022-05-21 16:31:00|70.89|69.79|70.88|69.78|70.9|69.8|70.87|69.77|8
1653150670000|2022-05-21 16:31:10|70.89|69.79|70.9|69.8|70.91|69.81|70.87|69.77|9
1653150680000|2022-05-21 16:31:20|70.92|69.82|70.87|69.77|70.93|69.83|70.87|69.77|8
1653150690000|2022-05-21 16:31:30|70.88|69.78|70.86|69.76|70.88|69.78|70.86|69.76|5
1653150700000|2022-05-21 16:31:40|70.87|69.77|70.84|69.74|70.87|69.77|70.83|69.73|5
1653150710000|2022-05-21 16:31:50|70.85|69.75|70.86|69.76|70.87|69.77|70.85|69.75|7
1653150720000|2022-05-21 16:32:00|70.85|69.75|70.87|69.77|70.87|69.77|70.85|69.75|3
1653150730000|2022-05-21 16:32:10|70.88|69.78|70.89|69.79|70.91|69.81|70.88|69.78|10
1653150740000|2022-05-21 16:32:20|70.9|69.8|70.9|69.8|70.9|69.8|70.89|69.79|3
1653150750000|2022-05-21 16:32:30|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1653150760000|2022-05-21 16:32:40|70.88|69.78|70.88|69.78|70.89|69.79|70.87|69.77|5
1653150770000|2022-05-21 16:32:50|70.89|69.79|70.9|69.8|70.91|69.81|70.89|69.79|10
1653150780000|2022-05-21 16:33:00|70.91|69.81|70.93|69.83|70.94|69.84|70.91|69.81|10
1653150790000|2022-05-21 16:33:10|70.94|69.84|71.03|69.93|71.03|69.93|70.93|69.83|16
1653150800000|2022-05-21 16:33:20|71.04|69.94|71.03|69.93|71.04|69.94|71.01|69.91|5
1653150810000|2022-05-21 16:33:30|71.02|69.92|71.02|69.92|71.02|69.92|71.02|69.92|1
1653150820000|2022-05-21 16:33:40|71.01|69.91|71.01|69.91|71.01|69.91|70.99|69.89|5
1653150830000|2022-05-21 16:33:50|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|2
1653150840000|2022-05-21 16:34:00|71.02|69.92|71|69.9|71.03|69.93|71|69.9|5
1653150850000|2022-05-21 16:34:10|70.99|69.89|70.93|69.83|70.99|69.89|70.93|69.83|5
1653150860000|2022-05-21 16:34:20|70.94|69.84|71.01|69.91|71.01|69.91|70.94|69.84|6
1653150870000|2022-05-21 16:34:30|71|69.9|70.97|69.87|71|69.9|70.97|69.87|4
1653150880000|2022-05-21 16:34:40|70.98|69.88|70.97|69.87|70.99|69.89|70.97|69.87|4
1653150900000|2022-05-21 16:35:00|70.98|69.88|70.99|69.89|70.99|69.89|70.96|69.86|6
1653150910000|2022-05-21 16:35:10|70.98|69.88|70.98|69.88|70.99|69.89|70.98|69.88|3
1653150920000|2022-05-21 16:35:20|70.97|69.87|70.94|69.84|70.97|69.87|70.92|69.82|7
1653150930000|2022-05-21 16:35:30|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|2
1653150940000|2022-05-21 16:35:40|70.95|69.85|70.94|69.84|70.95|69.85|70.94|69.84|8
1653150950000|2022-05-21 16:35:50|70.95|69.85|70.94|69.84|70.95|69.85|70.93|69.83|8
1653150960000|2022-05-21 16:36:00|70.93|69.83|70.98|69.88|70.99|69.89|70.93|69.83|12
1653150970000|2022-05-21 16:36:10|70.97|69.87|70.96|69.86|70.98|69.88|70.95|69.85|6
1653150980000|2022-05-21 16:36:20|70.93|69.83|70.93|69.83|70.94|69.84|70.93|69.83|3
1653150990000|2022-05-21 16:36:30|70.94|69.84|70.93|69.83|70.94|69.84|70.92|69.82|8
1653151000000|2022-05-21 16:36:40|70.92|69.82|70.92|69.82|70.92|69.82|70.92|69.82|1
1653151010000|2022-05-21 16:36:50|70.9|69.8|70.84|69.74|70.9|69.8|70.83|69.73|6
1653151020000|2022-05-21 16:37:00|70.86|69.76|70.84|69.74|70.86|69.76|70.84|69.74|5
1653151030000|2022-05-21 16:37:10|70.83|69.73|70.83|69.73|70.84|69.74|70.83|69.73|3
1653151040000|2022-05-21 16:37:20|70.82|69.72|70.79|69.69|70.82|69.72|70.79|69.69|6
1653151050000|2022-05-21 16:37:30|70.8|69.7|70.77|69.67|70.8|69.7|70.77|69.67|3
1653151060000|2022-05-21 16:37:40|70.78|69.68|70.77|69.67|70.79|69.69|70.77|69.67|4
1653151070000|2022-05-21 16:37:50|70.78|69.68|70.79|69.69|70.79|69.69|70.77|69.67|3
1653151080000|2022-05-21 16:38:00|70.8|69.7|70.8|69.7|70.8|69.7|70.8|69.7|1
1653151090000|2022-05-21 16:38:10|70.79|69.69|70.85|69.75|70.85|69.75|70.79|69.69|7
1653151100000|2022-05-21 16:38:20|70.84|69.74|70.8|69.7|70.84|69.74|70.8|69.7|17
1653151110000|2022-05-21 16:38:30|70.81|69.71|70.8|69.7|70.81|69.71|70.79|69.69|4
1653151120000|2022-05-21 16:38:40|70.79|69.69|70.81|69.71|70.81|69.71|70.79|69.69|3
1653151130000|2022-05-21 16:38:50|70.8|69.7|70.81|69.71|70.81|69.71|70.8|69.7|2
1653151150000|2022-05-21 16:39:10|70.82|69.72|70.8|69.7|70.82|69.72|70.8|69.7|7
1653151160000|2022-05-21 16:39:20|70.81|69.71|70.78|69.68|70.81|69.71|70.78|69.68|6
1653151170000|2022-05-21 16:39:30|70.79|69.69|70.78|69.68|70.79|69.69|70.78|69.68|2
1653151180000|2022-05-21 16:39:40|70.79|69.69|70.79|69.69|70.79|69.69|70.78|69.68|5
1653151190000|2022-05-21 16:39:50|70.78|69.68|70.78|69.68|70.78|69.68|70.77|69.67|3
1653151200000|2022-05-21 16:40:00|70.77|69.67|70.75|69.65|70.77|69.67|70.74|69.64|6
1653151210000|2022-05-21 16:40:10|70.74|69.64|70.76|69.66|70.77|69.67|70.74|69.64|7
1653151220000|2022-05-21 16:40:20|70.77|69.67|70.77|69.67|70.77|69.67|70.76|69.66|3
1653151230000|2022-05-21 16:40:30|70.76|69.66|70.72|69.62|70.77|69.67|70.72|69.62|7
1653151240000|2022-05-21 16:40:40|70.71|69.61|70.69|69.59|70.72|69.62|70.69|69.59|7
1653151250000|2022-05-21 16:40:50|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|4
1653151260000|2022-05-21 16:41:00|70.66|69.56|70.68|69.58|70.68|69.58|70.65|69.55|9
1653151270000|2022-05-21 16:41:10|70.67|69.57|70.67|69.57|70.69|69.59|70.67|69.57|9
1653151280000|2022-05-21 16:41:20|70.66|69.56|70.68|69.58|70.68|69.58|70.66|69.56|7
1653151290000|2022-05-21 16:41:30|70.67|69.57|70.68|69.58|70.68|69.58|70.67|69.57|8
1653151300000|2022-05-21 16:41:40|70.67|69.57|70.68|69.58|70.68|69.58|70.66|69.56|7
1653151310000|2022-05-21 16:41:50|70.67|69.57|70.67|69.57|70.68|69.58|70.67|69.57|3
1653151320000|2022-05-21 16:42:00|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1653151330000|2022-05-21 16:42:10|70.66|69.56|70.68|69.58|70.68|69.58|70.65|69.55|7
1653151340000|2022-05-21 16:42:20|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1653151350000|2022-05-21 16:42:30|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653151360000|2022-05-21 16:42:40|70.67|69.57|70.67|69.57|70.68|69.58|70.67|69.57|3
1653151370000|2022-05-21 16:42:50|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1653151380000|2022-05-21 16:43:00|70.66|69.56|70.68|69.58|70.68|69.58|70.65|69.55|5
1653151390000|2022-05-21 16:43:10|70.69|69.59|70.7|69.6|70.7|69.6|70.68|69.58|4
1653151400000|2022-05-21 16:43:20|70.69|69.59|70.67|69.57|70.69|69.59|70.67|69.57|3
1653151410000|2022-05-21 16:43:30|70.68|69.58|70.68|69.58|70.68|69.58|70.67|69.57|5
1653151420000|2022-05-21 16:43:40|70.69|69.59|70.7|69.6|70.7|69.6|70.69|69.59|2
1653151430000|2022-05-21 16:43:50|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|2
1653151440000|2022-05-21 16:44:00|70.69|69.59|70.69|69.59|70.69|69.59|70.67|69.57|4
1653151460000|2022-05-21 16:44:20|70.7|69.6|70.7|69.6|70.7|69.6|70.69|69.59|3
1653151470000|2022-05-21 16:44:30|70.69|69.59|70.69|69.59|70.7|69.6|70.69|69.59|3
1653151480000|2022-05-21 16:44:40|70.7|69.6|70.69|69.59|70.7|69.6|70.69|69.59|2
1653151490000|2022-05-21 16:44:50|70.68|69.58|70.66|69.56|70.68|69.58|70.66|69.56|3
1653151500000|2022-05-21 16:45:00|70.67|69.57|70.65|69.55|70.67|69.57|70.64|69.54|9
1653151510000|2022-05-21 16:45:10|70.66|69.56|70.7|69.6|70.7|69.6|70.65|69.55|7
1653151520000|2022-05-21 16:45:20|70.69|69.59|70.7|69.6|70.7|69.6|70.69|69.59|2
1653151530000|2022-05-21 16:45:30|70.71|69.61|70.7|69.6|70.72|69.62|70.7|69.6|5
1653151540000|2022-05-21 16:45:40|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|2
1653151550000|2022-05-21 16:45:50|70.69|69.59|70.69|69.59|70.69|69.59|70.69|69.59|1
1653151560000|2022-05-21 16:46:00|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653151570000|2022-05-21 16:46:10|70.67|69.57|70.66|69.56|70.67|69.57|70.66|69.56|4
1653151580000|2022-05-21 16:46:20|70.65|69.55|70.67|69.57|70.67|69.57|70.65|69.55|3
1653151590000|2022-05-21 16:46:30|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|2
1653151600000|2022-05-21 16:46:40|70.66|69.56|70.65|69.55|70.66|69.56|70.65|69.55|2
1653151610000|2022-05-21 16:46:50|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|2
1653151620000|2022-05-21 16:47:00|70.68|69.58|70.69|69.59|70.69|69.59|70.68|69.58|2
1653151630000|2022-05-21 16:47:10|70.68|69.58|70.69|69.59|70.69|69.59|70.68|69.58|4
1653151650000|2022-05-21 16:47:30|70.7|69.6|70.7|69.6|70.7|69.6|70.7|69.6|1
1653151660000|2022-05-21 16:47:40|70.69|69.59|70.69|69.59|70.7|69.6|70.69|69.59|7
1653151670000|2022-05-21 16:47:50|70.7|69.6|70.7|69.6|70.7|69.6|70.69|69.59|13
1653151680000|2022-05-21 16:48:00|70.71|69.61|70.71|69.61|70.71|69.61|70.7|69.6|3
1653151690000|2022-05-21 16:48:10|70.72|69.62|70.78|69.68|70.78|69.68|70.71|69.61|8
1653151700000|2022-05-21 16:48:20|70.79|69.69|70.81|69.71|70.82|69.72|70.79|69.69|4
1653151710000|2022-05-21 16:48:30|70.8|69.7|70.8|69.7|70.81|69.71|70.8|69.7|5
1653151720000|2022-05-21 16:48:40|70.81|69.71|70.77|69.67|70.81|69.71|70.77|69.67|4
1653151730000|2022-05-21 16:48:50|70.76|69.66|70.77|69.67|70.77|69.67|70.76|69.66|4
1653151760000|2022-05-21 16:49:20|70.78|69.68|70.77|69.67|70.78|69.68|70.76|69.66|4
1653151770000|2022-05-21 16:49:30|70.78|69.68|70.78|69.68|70.78|69.68|70.78|69.68|1
1653151780000|2022-05-21 16:49:40|70.77|69.67|70.79|69.69|70.79|69.69|70.77|69.67|3
1653151790000|2022-05-21 16:49:50|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|2
1653151800000|2022-05-21 16:50:00|70.8|69.7|70.8|69.7|70.8|69.7|70.79|69.69|3
1653151820000|2022-05-21 16:50:20|70.81|69.71|70.8|69.7|70.81|69.71|70.8|69.7|2
1653151830000|2022-05-21 16:50:30|70.81|69.71|70.8|69.7|70.81|69.71|70.8|69.7|2
1653151840000|2022-05-21 16:50:40|70.81|69.71|70.81|69.71|70.81|69.71|70.81|69.71|1
1653151860000|2022-05-21 16:51:00|70.8|69.7|70.8|69.7|70.81|69.71|70.8|69.7|3
1653151880000|2022-05-21 16:51:20|70.79|69.69|70.81|69.71|70.81|69.71|70.79|69.69|5
1653151890000|2022-05-21 16:51:30|70.8|69.7|70.8|69.7|70.8|69.7|70.8|69.7|1
1653151900000|2022-05-21 16:51:40|70.79|69.69|70.79|69.69|70.79|69.69|70.79|69.69|1
1653151910000|2022-05-21 16:51:50|70.8|69.7|70.77|69.67|70.8|69.7|70.77|69.67|6
1653151920000|2022-05-21 16:52:00|70.78|69.68|70.8|69.7|70.8|69.7|70.78|69.68|3
1653151930000|2022-05-21 16:52:10|70.81|69.71|70.85|69.75|70.85|69.75|70.81|69.71|4
1653151940000|2022-05-21 16:52:20|70.84|69.74|70.88|69.78|70.88|69.78|70.84|69.74|3
1653151950000|2022-05-21 16:52:30|70.87|69.77|70.86|69.76|70.87|69.77|70.86|69.76|2
1653151960000|2022-05-21 16:52:40|70.85|69.75|70.88|69.78|70.88|69.78|70.85|69.75|4
1653151970000|2022-05-21 16:52:50|70.87|69.77|70.88|69.78|70.88|69.78|70.87|69.77|2
1653151980000|2022-05-21 16:53:00|70.87|69.77|70.88|69.78|70.88|69.78|70.87|69.77|2
1653151990000|2022-05-21 16:53:10|70.87|69.77|70.87|69.77|70.89|69.79|70.87|69.77|5
1653152010000|2022-05-21 16:53:30|70.86|69.76|70.87|69.77|70.87|69.77|70.86|69.76|2
1653152030000|2022-05-21 16:53:50|70.86|69.76|70.81|69.71|70.86|69.76|70.81|69.71|4
1653152040000|2022-05-21 16:54:00|70.82|69.72|70.82|69.72|70.82|69.72|70.82|69.72|1
1653152060000|2022-05-21 16:54:20|70.83|69.73|70.83|69.73|70.83|69.73|70.83|69.73|1
1653152070000|2022-05-21 16:54:30|70.82|69.72|70.83|69.73|70.83|69.73|70.82|69.72|2
1653152080000|2022-05-21 16:54:40|70.82|69.72|70.81|69.71|70.82|69.72|70.81|69.71|2
1653152090000|2022-05-21 16:54:50|70.82|69.72|70.84|69.74|70.84|69.74|70.81|69.71|5
1653152100000|2022-05-21 16:55:00|70.82|69.72|70.83|69.73|70.83|69.73|70.8|69.7|6
1653152110000|2022-05-21 16:55:10|70.85|69.75|70.82|69.72|70.87|69.77|70.82|69.72|9
1653152120000|2022-05-21 16:55:20|70.81|69.71|70.83|69.73|70.83|69.73|70.81|69.71|3
1653152140000|2022-05-21 16:55:40|70.82|69.72|70.82|69.72|70.83|69.73|70.82|69.72|3
1653152150000|2022-05-21 16:55:50|70.83|69.73|70.84|69.74|70.84|69.74|70.83|69.73|2
1653152160000|2022-05-21 16:56:00|70.83|69.73|70.82|69.72|70.83|69.73|70.82|69.72|2
1653152170000|2022-05-21 16:56:10|70.83|69.73|70.88|69.78|70.89|69.79|70.83|69.73|7
1653152180000|2022-05-21 16:56:20|70.87|69.77|70.83|69.73|70.87|69.77|70.83|69.73|5
1653152190000|2022-05-21 16:56:30|70.82|69.72|70.82|69.72|70.82|69.72|70.81|69.71|3
1653152200000|2022-05-21 16:56:40|70.81|69.71|70.82|69.72|70.82|69.72|70.81|69.71|4
1653152210000|2022-05-21 16:56:50|70.83|69.73|70.82|69.72|70.83|69.73|70.82|69.72|2
1653152220000|2022-05-21 16:57:00|70.81|69.71|70.81|69.71|70.81|69.71|70.8|69.7|3
1653152230000|2022-05-21 16:57:10|70.8|69.7|70.82|69.72|70.82|69.72|70.8|69.7|7
1653152240000|2022-05-21 16:57:20|70.81|69.71|70.8|69.7|70.81|69.71|70.8|69.7|2
1653152250000|2022-05-21 16:57:30|70.81|69.71|70.81|69.71|70.81|69.71|70.81|69.71|1
1653152270000|2022-05-21 16:57:50|70.82|69.72|70.79|69.69|70.82|69.72|70.79|69.69|4
1653152280000|2022-05-21 16:58:00|70.8|69.7|70.8|69.7|70.8|69.7|70.79|69.69|3
1653152290000|2022-05-21 16:58:10|70.78|69.68|70.79|69.69|70.79|69.69|70.78|69.68|2
1653152300000|2022-05-21 16:58:20|70.78|69.68|70.79|69.69|70.79|69.69|70.78|69.68|2
1653152320000|2022-05-21 16:58:40|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|4
1653152330000|2022-05-21 16:58:50|70.78|69.68|70.78|69.68|70.79|69.69|70.78|69.68|3
1653152340000|2022-05-21 16:59:00|70.77|69.67|70.78|69.68|70.78|69.68|70.77|69.67|2
1653152350000|2022-05-21 16:59:10|70.77|69.67|70.78|69.68|70.78|69.68|70.77|69.67|4
1653152360000|2022-05-21 16:59:20|70.77|69.67|70.72|69.62|70.77|69.67|70.71|69.61|8
1653152370000|2022-05-21 16:59:30|70.71|69.61|70.71|69.61|70.71|69.61|70.71|69.61|1
1653152390000|2022-05-21 16:59:50|70.7|69.6|70.69|69.59|70.7|69.6|70.69|69.59|2
1653152400000|2022-05-21 17:00:00|70.68|69.58|70.72|69.62|70.72|69.62|70.68|69.58|5
1653152410000|2022-05-21 17:00:10|70.73|69.63|70.73|69.63|70.73|69.63|70.72|69.62|13
1653152420000|2022-05-21 17:00:20|70.72|69.62|70.74|69.64|70.74|69.64|70.72|69.62|3
1653152430000|2022-05-21 17:00:30|70.75|69.65|70.78|69.68|70.79|69.69|70.75|69.65|4
1653152440000|2022-05-21 17:00:40|70.77|69.67|70.73|69.63|70.77|69.67|70.72|69.62|10
1653152450000|2022-05-21 17:00:50|70.78|69.68|70.77|69.67|70.78|69.68|70.77|69.67|4
1653152460000|2022-05-21 17:01:00|70.76|69.66|70.72|69.62|70.76|69.66|70.72|69.62|4
1653152470000|2022-05-21 17:01:10|70.71|69.61|70.71|69.61|70.72|69.62|70.71|69.61|3
1653152480000|2022-05-21 17:01:20|70.72|69.62|70.72|69.62|70.72|69.62|70.72|69.62|1
1653152490000|2022-05-21 17:01:30|70.73|69.63|70.73|69.63|70.73|69.63|70.72|69.62|5
1653152510000|2022-05-21 17:01:50|70.72|69.62|70.68|69.58|70.72|69.62|70.68|69.58|4
1653152530000|2022-05-21 17:02:10|70.69|69.59|70.68|69.58|70.69|69.59|70.67|69.57|4
1653152540000|2022-05-21 17:02:20|70.67|69.57|70.67|69.57|70.68|69.58|70.67|69.57|5
1653152560000|2022-05-21 17:02:40|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|2
1653152570000|2022-05-21 17:02:50|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|2
1653152580000|2022-05-21 17:03:00|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|2
1653152590000|2022-05-21 17:03:10|70.68|69.58|70.68|69.58|70.69|69.59|70.68|69.58|5
1653152600000|2022-05-21 17:03:20|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1653152610000|2022-05-21 17:03:30|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653152620000|2022-05-21 17:03:40|70.67|69.57|70.67|69.57|70.68|69.58|70.67|69.57|3
1653152630000|2022-05-21 17:03:50|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|2
1653152640000|2022-05-21 17:04:00|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1653152660000|2022-05-21 17:04:20|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|2
1653152680000|2022-05-21 17:04:40|70.66|69.56|70.65|69.55|70.66|69.56|70.65|69.55|2
1653152690000|2022-05-21 17:04:50|70.64|69.54|70.61|69.51|70.64|69.54|70.61|69.51|3
1653152700000|2022-05-21 17:05:00|70.62|69.52|70.67|69.57|70.67|69.57|70.62|69.52|5
1653152710000|2022-05-21 17:05:10|70.68|69.58|70.7|69.6|70.7|69.6|70.68|69.58|4
1653152730000|2022-05-21 17:05:30|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|4
1653152740000|2022-05-21 17:05:40|70.71|69.61|70.7|69.6|70.71|69.61|70.7|69.6|2
1653152760000|2022-05-21 17:06:00|70.71|69.61|70.71|69.61|70.71|69.61|70.7|69.6|3
1653152770000|2022-05-21 17:06:10|70.7|69.6|70.71|69.61|70.71|69.61|70.7|69.6|2
1653152780000|2022-05-21 17:06:20|70.7|69.6|70.7|69.6|70.71|69.61|70.7|69.6|3
1653152790000|2022-05-21 17:06:30|70.71|69.61|70.71|69.61|70.71|69.61|70.7|69.6|3
1653152800000|2022-05-21 17:06:40|70.72|69.62|70.72|69.62|70.72|69.62|70.71|69.61|5
1653152810000|2022-05-21 17:06:50|70.71|69.61|70.71|69.61|70.71|69.61|70.71|69.61|1
1653152830000|2022-05-21 17:07:10|70.7|69.6|70.78|69.68|70.78|69.68|70.7|69.6|6
1653152840000|2022-05-21 17:07:20|70.79|69.69|70.81|69.71|70.81|69.71|70.79|69.69|3
1653152850000|2022-05-21 17:07:30|70.82|69.72|70.84|69.74|70.84|69.74|70.82|69.72|3
1653152860000|2022-05-21 17:07:40|70.85|69.75|70.85|69.75|70.86|69.76|70.83|69.73|13
1653152870000|2022-05-21 17:07:50|70.86|69.76|70.85|69.75|70.86|69.76|70.84|69.74|6
1653152880000|2022-05-21 17:08:00|70.84|69.74|70.85|69.75|70.85|69.75|70.84|69.74|4
1653152890000|2022-05-21 17:08:10|70.84|69.74|70.85|69.75|70.85|69.75|70.84|69.74|2
1653152900000|2022-05-21 17:08:20|70.86|69.76|70.86|69.76|70.87|69.77|70.85|69.75|7
1653152910000|2022-05-21 17:08:30|70.87|69.77|70.84|69.74|70.87|69.77|70.84|69.74|4
1653152920000|2022-05-21 17:08:40|70.85|69.75|70.88|69.78|70.88|69.78|70.84|69.74|5
1653152930000|2022-05-21 17:08:50|70.87|69.77|70.87|69.77|70.87|69.77|70.87|69.77|1
1653152940000|2022-05-21 17:09:00|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|6
1653152950000|2022-05-21 17:09:10|70.88|69.78|70.88|69.78|70.88|69.78|70.87|69.77|3
1653152960000|2022-05-21 17:09:20|70.87|69.77|70.88|69.78|70.88|69.78|70.87|69.77|2
1653152980000|2022-05-21 17:09:40|70.87|69.77|70.87|69.77|70.88|69.78|70.87|69.77|3
1653152990000|2022-05-21 17:09:50|70.86|69.76|70.81|69.71|70.86|69.76|70.81|69.71|5
1653153000000|2022-05-21 17:10:00|70.82|69.72|70.83|69.73|70.83|69.73|70.82|69.72|4
1653153010000|2022-05-21 17:10:10|70.84|69.74|70.84|69.74|70.84|69.74|70.83|69.73|7
1653153020000|2022-05-21 17:10:20|70.83|69.73|70.83|69.73|70.84|69.74|70.83|69.73|5
1653153030000|2022-05-21 17:10:30|70.84|69.74|70.84|69.74|70.85|69.75|70.84|69.74|3
1653153040000|2022-05-21 17:10:40|70.83|69.73|70.84|69.74|70.84|69.74|70.83|69.73|2
1653153050000|2022-05-21 17:10:50|70.83|69.73|70.82|69.72|70.83|69.73|70.82|69.72|2
1653153060000|2022-05-21 17:11:00|70.83|69.73|70.83|69.73|70.84|69.74|70.83|69.73|5
1653153070000|2022-05-21 17:11:10|70.84|69.74|70.83|69.73|70.84|69.74|70.82|69.72|8
1653153080000|2022-05-21 17:11:20|70.82|69.72|70.82|69.72|70.82|69.72|70.81|69.71|3
1653153090000|2022-05-21 17:11:30|70.83|69.73|70.82|69.72|70.83|69.73|70.82|69.72|2
1653153100000|2022-05-21 17:11:40|70.81|69.71|70.82|69.72|70.82|69.72|70.81|69.71|6
1653153110000|2022-05-21 17:11:50|70.81|69.71|70.76|69.66|70.81|69.71|70.76|69.66|7
1653153120000|2022-05-21 17:12:00|70.72|69.62|70.72|69.62|70.72|69.62|70.72|69.62|1
1653153130000|2022-05-21 17:12:10|70.73|69.63|70.72|69.62|70.73|69.63|70.72|69.62|2
1653153150000|2022-05-21 17:12:30|70.73|69.63|70.73|69.63|70.73|69.63|70.73|69.63|1
1653153160000|2022-05-21 17:12:40|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|4
1653153170000|2022-05-21 17:12:50|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|4
1653153180000|2022-05-21 17:13:00|70.74|69.64|70.73|69.63|70.74|69.64|70.73|69.63|2
1653153190000|2022-05-21 17:13:10|70.72|69.62|70.73|69.63|70.73|69.63|70.71|69.61|6
1653153200000|2022-05-21 17:13:20|70.74|69.64|70.74|69.64|70.75|69.65|70.74|69.64|3
1653153210000|2022-05-21 17:13:30|70.73|69.63|70.74|69.64|70.75|69.65|70.73|69.63|8
1653153220000|2022-05-21 17:13:40|70.75|69.65|70.78|69.68|70.79|69.69|70.75|69.65|6
1653153230000|2022-05-21 17:13:50|70.79|69.69|70.79|69.69|70.8|69.7|70.79|69.69|3
1653153240000|2022-05-21 17:14:00|70.8|69.7|70.81|69.71|70.81|69.71|70.79|69.69|8
1653153250000|2022-05-21 17:14:10|70.8|69.7|70.79|69.69|70.81|69.71|70.79|69.69|10
1653153260000|2022-05-21 17:14:20|70.78|69.68|70.78|69.68|70.78|69.68|70.77|69.67|7
1653153270000|2022-05-21 17:14:30|70.79|69.69|70.78|69.68|70.79|69.69|70.78|69.68|4
1653153290000|2022-05-21 17:14:50|70.79|69.69|70.78|69.68|70.8|69.7|70.78|69.68|6
1653153300000|2022-05-21 17:15:00|70.77|69.67|70.78|69.68|70.79|69.69|70.77|69.67|5
1653153310000|2022-05-21 17:15:10|70.79|69.69|70.75|69.65|70.79|69.69|70.75|69.65|5
1653153320000|2022-05-21 17:15:20|70.76|69.66|70.77|69.67|70.77|69.67|70.76|69.66|2
1653153330000|2022-05-21 17:15:30|70.78|69.68|70.76|69.66|70.78|69.68|70.76|69.66|3
1653153340000|2022-05-21 17:15:40|70.75|69.65|70.77|69.67|70.77|69.67|70.75|69.65|3
1653153350000|2022-05-21 17:15:50|70.78|69.68|70.78|69.68|70.78|69.68|70.78|69.68|1
1653153360000|2022-05-21 17:16:00|70.77|69.67|70.77|69.67|70.78|69.68|70.77|69.67|3
1653153370000|2022-05-21 17:16:10|70.75|69.65|70.75|69.65|70.75|69.65|70.75|69.65|1
1653153380000|2022-05-21 17:16:20|70.73|69.63|70.75|69.65|70.75|69.65|70.71|69.61|5
1653153390000|2022-05-21 17:16:30|70.74|69.64|70.72|69.62|70.74|69.64|70.72|69.62|5
1653153400000|2022-05-21 17:16:40|70.73|69.63|70.73|69.63|70.73|69.63|70.73|69.63|1
1653153410000|2022-05-21 17:16:50|70.71|69.61|70.72|69.62|70.72|69.62|70.71|69.61|2
1653153420000|2022-05-21 17:17:00|70.71|69.61|70.69|69.59|70.71|69.61|70.69|69.59|3
1653153430000|2022-05-21 17:17:10|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1653153440000|2022-05-21 17:17:20|70.65|69.55|70.67|69.57|70.67|69.57|70.65|69.55|3
1653153450000|2022-05-21 17:17:30|70.66|69.56|70.66|69.56|70.66|69.56|70.66|69.56|1
1653153460000|2022-05-21 17:17:40|70.64|69.54|70.62|69.52|70.64|69.54|70.62|69.52|2
1653153470000|2022-05-21 17:17:50|70.61|69.51|70.6|69.5|70.62|69.52|70.6|69.5|8
1653153480000|2022-05-21 17:18:00|70.61|69.51|70.61|69.51|70.61|69.51|70.6|69.5|3
1653153490000|2022-05-21 17:18:10|70.62|69.52|70.6|69.5|70.62|69.52|70.6|69.5|7
1653153500000|2022-05-21 17:18:20|70.61|69.51|70.6|69.5|70.61|69.51|70.59|69.49|10
1653153510000|2022-05-21 17:18:30|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653153520000|2022-05-21 17:18:40|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1653153530000|2022-05-21 17:18:50|70.59|69.49|70.59|69.49|70.6|69.5|70.59|69.49|5
1653153540000|2022-05-21 17:19:00|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1653153550000|2022-05-21 17:19:10|70.61|69.51|70.59|69.49|70.62|69.52|70.59|69.49|5
1653153560000|2022-05-21 17:19:20|70.58|69.48|70.53|69.43|70.58|69.48|70.53|69.43|9
1653153570000|2022-05-21 17:19:30|70.52|69.42|70.52|69.42|70.53|69.43|70.52|69.42|5
1653153580000|2022-05-21 17:19:40|70.53|69.43|70.53|69.43|70.53|69.43|70.52|69.42|3
1653153590000|2022-05-21 17:19:50|70.52|69.42|70.53|69.43|70.53|69.43|70.52|69.42|2
1653153600000|2022-05-21 17:20:00|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653153620000|2022-05-21 17:20:20|70.51|69.41|70.47|69.37|70.51|69.41|70.47|69.37|6
1653153630000|2022-05-21 17:20:30|70.48|69.38|70.46|69.36|70.48|69.38|70.46|69.36|5
1653153640000|2022-05-21 17:20:40|70.44|69.34|70.46|69.36|70.46|69.36|70.44|69.34|3
1653153650000|2022-05-21 17:20:50|70.47|69.37|70.46|69.36|70.47|69.37|70.45|69.35|6
1653153660000|2022-05-21 17:21:00|70.48|69.38|70.57|69.47|70.58|69.48|70.48|69.38|10
1653153670000|2022-05-21 17:21:10|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653153680000|2022-05-21 17:21:20|70.58|69.48|70.55|69.45|70.58|69.48|70.55|69.45|7
1653153690000|2022-05-21 17:21:30|70.54|69.44|70.51|69.41|70.55|69.45|70.51|69.41|6
1653153700000|2022-05-21 17:21:40|70.5|69.4|70.48|69.38|70.5|69.4|70.47|69.37|5
1653153710000|2022-05-21 17:21:50|70.49|69.39|70.47|69.37|70.49|69.39|70.47|69.37|5
1653153720000|2022-05-21 17:22:00|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|4
1653153730000|2022-05-21 17:22:10|70.45|69.35|70.42|69.32|70.45|69.35|70.4|69.3|13
1653153740000|2022-05-21 17:22:20|70.43|69.33|70.44|69.34|70.45|69.35|70.43|69.33|6
1653153750000|2022-05-21 17:22:30|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|4
1653153760000|2022-05-21 17:22:40|70.45|69.35|70.43|69.33|70.48|69.38|70.42|69.32|10
1653153770000|2022-05-21 17:22:50|70.42|69.32|70.43|69.33|70.43|69.33|70.41|69.31|4
1653153780000|2022-05-21 17:23:00|70.44|69.34|70.46|69.36|70.46|69.36|70.43|69.33|4
1653153790000|2022-05-21 17:23:10|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653153800000|2022-05-21 17:23:20|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653153810000|2022-05-21 17:23:30|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|8
1653153820000|2022-05-21 17:23:40|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|4
1653153830000|2022-05-21 17:23:50|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|6
1653153840000|2022-05-21 17:24:00|70.48|69.38|70.49|69.39|70.49|69.39|70.47|69.37|8
1653153850000|2022-05-21 17:24:10|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653153860000|2022-05-21 17:24:20|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653153870000|2022-05-21 17:24:30|70.47|69.37|70.49|69.39|70.49|69.39|70.47|69.37|3
1653153880000|2022-05-21 17:24:40|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653153890000|2022-05-21 17:24:50|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653153900000|2022-05-21 17:25:00|70.46|69.36|70.48|69.38|70.48|69.38|70.46|69.36|3
1653153910000|2022-05-21 17:25:10|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653153920000|2022-05-21 17:25:20|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|4
1653153930000|2022-05-21 17:25:30|70.47|69.37|70.47|69.37|70.48|69.38|70.44|69.34|8
1653153940000|2022-05-21 17:25:40|70.46|69.36|70.48|69.38|70.48|69.38|70.46|69.36|3
1653153950000|2022-05-21 17:25:50|70.49|69.39|70.47|69.37|70.51|69.41|70.47|69.37|9
1653153970000|2022-05-21 17:26:10|70.46|69.36|70.46|69.36|70.46|69.36|70.46|69.36|1
1653154000000|2022-05-21 17:26:40|70.47|69.37|70.46|69.36|70.47|69.37|70.46|69.36|2
1653154010000|2022-05-21 17:26:50|70.47|69.37|70.46|69.36|70.47|69.37|70.46|69.36|6
1653154020000|2022-05-21 17:27:00|70.47|69.37|70.47|69.37|70.47|69.37|70.45|69.35|9
1653154030000|2022-05-21 17:27:10|70.46|69.36|70.46|69.36|70.47|69.37|70.46|69.36|3
1653154050000|2022-05-21 17:27:30|70.47|69.37|70.47|69.37|70.47|69.37|70.47|69.37|1
1653154080000|2022-05-21 17:28:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653154090000|2022-05-21 17:28:10|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653154110000|2022-05-21 17:28:30|70.47|69.37|70.45|69.35|70.47|69.37|70.44|69.34|4
1653154120000|2022-05-21 17:28:40|70.44|69.34|70.46|69.36|70.46|69.36|70.44|69.34|3
1653154130000|2022-05-21 17:28:50|70.47|69.37|70.47|69.37|70.47|69.37|70.47|69.37|1
1653154140000|2022-05-21 17:29:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653154150000|2022-05-21 17:29:10|70.48|69.38|70.48|69.38|70.49|69.39|70.48|69.38|3
1653154180000|2022-05-21 17:29:40|70.47|69.37|70.47|69.37|70.47|69.37|70.47|69.37|1
1653154200000|2022-05-21 17:30:00|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653154210000|2022-05-21 17:30:10|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653154230000|2022-05-21 17:30:30|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653154240000|2022-05-21 17:30:40|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653154250000|2022-05-21 17:30:50|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653154260000|2022-05-21 17:31:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653154270000|2022-05-21 17:31:10|70.48|69.38|70.47|69.37|70.48|69.38|70.46|69.36|4
1653154280000|2022-05-21 17:31:20|70.46|69.36|70.46|69.36|70.46|69.36|70.46|69.36|1
1653154290000|2022-05-21 17:31:30|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653154300000|2022-05-21 17:31:40|70.46|69.36|70.41|69.31|70.46|69.36|70.41|69.31|5
1653154310000|2022-05-21 17:31:50|70.42|69.32|70.5|69.4|70.5|69.4|70.42|69.32|12
1653154320000|2022-05-21 17:32:00|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653154330000|2022-05-21 17:32:10|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653154340000|2022-05-21 17:32:20|70.47|69.37|70.47|69.37|70.47|69.37|70.47|69.37|1
1653154350000|2022-05-21 17:32:30|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653154370000|2022-05-21 17:32:50|70.5|69.4|70.48|69.38|70.5|69.4|70.48|69.38|3
1653154380000|2022-05-21 17:33:00|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|2
1653154390000|2022-05-21 17:33:10|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653154410000|2022-05-21 17:33:30|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|4
1653154420000|2022-05-21 17:33:40|70.46|69.36|70.46|69.36|70.47|69.37|70.46|69.36|5
1653154430000|2022-05-21 17:33:50|70.47|69.37|70.47|69.37|70.47|69.37|70.46|69.36|3
1653154440000|2022-05-21 17:34:00|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653154450000|2022-05-21 17:34:10|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|6
1653154500000|2022-05-21 17:35:00|70.46|69.36|70.42|69.32|70.46|69.36|70.41|69.31|3
1653154510000|2022-05-21 17:35:10|70.43|69.33|70.41|69.31|70.43|69.33|70.41|69.31|3
1653154520000|2022-05-21 17:35:20|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|2
1653154530000|2022-05-21 17:35:30|70.42|69.32|70.42|69.32|70.43|69.33|70.41|69.31|5
1653154540000|2022-05-21 17:35:40|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|4
1653154550000|2022-05-21 17:35:50|70.44|69.34|70.44|69.34|70.44|69.34|70.44|69.34|1
1653154560000|2022-05-21 17:36:00|70.43|69.33|70.42|69.32|70.44|69.34|70.42|69.32|4
1653154570000|2022-05-21 17:36:10|70.43|69.33|70.4|69.3|70.43|69.33|70.4|69.3|4
1653154580000|2022-05-21 17:36:20|70.38|69.28|70.35|69.25|70.38|69.28|70.35|69.25|8
1653154590000|2022-05-21 17:36:30|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|3
1653154600000|2022-05-21 17:36:40|70.33|69.23|70.22|69.12|70.33|69.23|70.2|69.1|10
1653154610000|2022-05-21 17:36:50|70.21|69.11|70.28|69.18|70.28|69.18|70.21|69.11|8
1653154620000|2022-05-21 17:37:00|70.29|69.19|70.28|69.18|70.32|69.22|70.27|69.17|16
1653154630000|2022-05-21 17:37:10|70.27|69.17|70.27|69.17|70.28|69.18|70.27|69.17|3
1653154640000|2022-05-21 17:37:20|70.28|69.18|70.27|69.17|70.33|69.23|70.27|69.17|9
1653154650000|2022-05-21 17:37:30|70.28|69.18|70.32|69.22|70.32|69.22|70.28|69.18|5
1653154660000|2022-05-21 17:37:40|70.31|69.21|70.28|69.18|70.31|69.21|70.28|69.18|4
1653154670000|2022-05-21 17:37:50|70.27|69.17|70.27|69.17|70.27|69.17|70.26|69.16|3
1653154680000|2022-05-21 17:38:00|70.28|69.18|70.31|69.21|70.33|69.23|70.28|69.18|7
1653154690000|2022-05-21 17:38:10|70.32|69.22|70.32|69.22|70.33|69.23|70.32|69.22|5
1653154700000|2022-05-21 17:38:20|70.33|69.23|70.32|69.22|70.34|69.24|70.32|69.22|4
1653154710000|2022-05-21 17:38:30|70.3|69.2|70.29|69.19|70.31|69.21|70.29|69.19|8
1653154720000|2022-05-21 17:38:40|70.3|69.2|70.33|69.23|70.33|69.23|70.29|69.19|8
1653154730000|2022-05-21 17:38:50|70.34|69.24|70.34|69.24|70.34|69.24|70.32|69.22|9
1653154740000|2022-05-21 17:39:00|70.33|69.23|70.33|69.23|70.34|69.24|70.32|69.22|7
1653154750000|2022-05-21 17:39:10|70.32|69.22|70.37|69.27|70.37|69.27|70.32|69.22|6
1653154760000|2022-05-21 17:39:20|70.38|69.28|70.36|69.26|70.38|69.28|70.36|69.26|3
1653154770000|2022-05-21 17:39:30|70.35|69.25|70.36|69.26|70.36|69.26|70.34|69.24|4
1653154780000|2022-05-21 17:39:40|70.35|69.25|70.35|69.25|70.36|69.26|70.35|69.25|9
1653154800000|2022-05-21 17:40:00|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653154810000|2022-05-21 17:40:10|70.37|69.27|70.37|69.27|70.37|69.27|70.36|69.26|5
1653154820000|2022-05-21 17:40:20|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653154830000|2022-05-21 17:40:30|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653154840000|2022-05-21 17:40:40|70.36|69.26|70.36|69.26|70.37|69.27|70.36|69.26|3
1653154850000|2022-05-21 17:40:50|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|4
1653154860000|2022-05-21 17:41:00|70.37|69.27|70.42|69.32|70.42|69.32|70.36|69.26|8
1653154870000|2022-05-21 17:41:10|70.41|69.31|70.38|69.28|70.41|69.31|70.37|69.27|4
1653154880000|2022-05-21 17:41:20|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653154890000|2022-05-21 17:41:30|70.38|69.28|70.4|69.3|70.4|69.3|70.38|69.28|5
1653154920000|2022-05-21 17:42:00|70.38|69.28|70.41|69.31|70.41|69.31|70.38|69.28|4
1653154930000|2022-05-21 17:42:10|70.4|69.3|70.36|69.26|70.4|69.3|70.36|69.26|5
1653154940000|2022-05-21 17:42:20|70.37|69.27|70.36|69.26|70.37|69.27|70.35|69.25|4
1653154950000|2022-05-21 17:42:30|70.35|69.25|70.35|69.25|70.36|69.26|70.35|69.25|7
1653154960000|2022-05-21 17:42:40|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653154970000|2022-05-21 17:42:50|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|2
1653154980000|2022-05-21 17:43:00|70.35|69.25|70.4|69.3|70.4|69.3|70.35|69.25|6
1653155000000|2022-05-21 17:43:20|70.39|69.29|70.39|69.29|70.39|69.29|70.38|69.28|3
1653155010000|2022-05-21 17:43:30|70.38|69.28|70.38|69.28|70.4|69.3|70.38|69.28|4
1653155020000|2022-05-21 17:43:40|70.37|69.27|70.37|69.27|70.38|69.28|70.36|69.26|5
1653155030000|2022-05-21 17:43:50|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653155050000|2022-05-21 17:44:10|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|2
1653155060000|2022-05-21 17:44:20|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653155080000|2022-05-21 17:44:40|70.36|69.26|70.38|69.28|70.38|69.28|70.36|69.26|3
1653155090000|2022-05-21 17:44:50|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653155100000|2022-05-21 17:45:00|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653155120000|2022-05-21 17:45:20|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653155150000|2022-05-21 17:45:50|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|3
1653155160000|2022-05-21 17:46:00|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653155170000|2022-05-21 17:46:10|70.41|69.31|70.42|69.32|70.42|69.32|70.41|69.31|2
1653155180000|2022-05-21 17:46:20|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653155190000|2022-05-21 17:46:30|70.41|69.31|70.4|69.3|70.41|69.31|70.39|69.29|4
1653155200000|2022-05-21 17:46:40|70.41|69.31|70.39|69.29|70.41|69.31|70.38|69.28|5
1653155210000|2022-05-21 17:46:50|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653155220000|2022-05-21 17:47:00|70.38|69.28|70.36|69.26|70.38|69.28|70.36|69.26|6
1653155250000|2022-05-21 17:47:30|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653155270000|2022-05-21 17:47:50|70.36|69.26|70.36|69.26|70.37|69.27|70.36|69.26|3
1653155280000|2022-05-21 17:48:00|70.37|69.27|70.38|69.28|70.38|69.28|70.37|69.27|2
1653155290000|2022-05-21 17:48:10|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653155340000|2022-05-21 17:49:00|70.4|69.3|70.4|69.3|70.41|69.31|70.4|69.3|5
1653155350000|2022-05-21 17:49:10|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653155380000|2022-05-21 17:49:40|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|3
1653155390000|2022-05-21 17:49:50|70.4|69.3|70.41|69.31|70.41|69.31|70.39|69.29|6
1653155400000|2022-05-21 17:50:00|70.42|69.32|70.39|69.29|70.42|69.32|70.39|69.29|4
1653155410000|2022-05-21 17:50:10|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653155420000|2022-05-21 17:50:20|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653155430000|2022-05-21 17:50:30|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|2
1653155440000|2022-05-21 17:50:40|70.4|69.3|70.4|69.3|70.41|69.31|70.4|69.3|3
1653155470000|2022-05-21 17:51:10|70.41|69.31|70.41|69.31|70.42|69.32|70.4|69.3|5
1653155480000|2022-05-21 17:51:20|70.42|69.32|70.42|69.32|70.42|69.32|70.41|69.31|3
1653155490000|2022-05-21 17:51:30|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653155500000|2022-05-21 17:51:40|70.4|69.3|70.4|69.3|70.42|69.32|70.37|69.27|9
1653155510000|2022-05-21 17:51:50|70.39|69.29|70.37|69.27|70.39|69.29|70.37|69.27|3
1653155520000|2022-05-21 17:52:00|70.38|69.28|70.4|69.3|70.4|69.3|70.38|69.28|3
1653155530000|2022-05-21 17:52:10|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653155540000|2022-05-21 17:52:20|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653155550000|2022-05-21 17:52:30|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653155560000|2022-05-21 17:52:40|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653155570000|2022-05-21 17:52:50|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653155580000|2022-05-21 17:53:00|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|6
1653155590000|2022-05-21 17:53:10|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653155600000|2022-05-21 17:53:20|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|4
1653155610000|2022-05-21 17:53:30|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|4
1653155620000|2022-05-21 17:53:40|70.41|69.31|70.41|69.31|70.41|69.31|70.4|69.3|5
1653155660000|2022-05-21 17:54:20|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1653155700000|2022-05-21 17:55:00|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653155710000|2022-05-21 17:55:10|70.41|69.31|70.42|69.32|70.42|69.32|70.41|69.31|2
1653155720000|2022-05-21 17:55:20|70.43|69.33|70.48|69.38|70.49|69.39|70.43|69.33|5
1653155730000|2022-05-21 17:55:30|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653155740000|2022-05-21 17:55:40|70.52|69.42|70.51|69.41|70.53|69.43|70.51|69.41|4
1653155750000|2022-05-21 17:55:50|70.52|69.42|70.5|69.4|70.53|69.43|70.5|69.4|5
1653155760000|2022-05-21 17:56:00|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1653155770000|2022-05-21 17:56:10|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653155780000|2022-05-21 17:56:20|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|2
1653155790000|2022-05-21 17:56:30|70.52|69.42|70.52|69.42|70.52|69.42|70.51|69.41|3
1653155810000|2022-05-21 17:56:50|70.51|69.41|70.48|69.38|70.51|69.41|70.48|69.38|7
1653155820000|2022-05-21 17:57:00|70.47|69.37|70.51|69.41|70.51|69.41|70.47|69.37|4
1653155830000|2022-05-21 17:57:10|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653155850000|2022-05-21 17:57:30|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653155870000|2022-05-21 17:57:50|70.49|69.39|70.49|69.39|70.5|69.4|70.49|69.39|3
1653155900000|2022-05-21 17:58:20|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653155910000|2022-05-21 17:58:30|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|4
1653155920000|2022-05-21 17:58:40|70.5|69.4|70.51|69.41|70.51|69.41|70.5|69.4|2
1653155930000|2022-05-21 17:58:50|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653155940000|2022-05-21 17:59:00|70.48|69.38|70.45|69.35|70.48|69.38|70.45|69.35|4
1653155950000|2022-05-21 17:59:10|70.44|69.34|70.42|69.32|70.44|69.34|70.42|69.32|2
1653155960000|2022-05-21 17:59:20|70.41|69.31|70.4|69.3|70.41|69.31|70.39|69.29|4
1653155970000|2022-05-21 17:59:30|70.39|69.29|70.43|69.33|70.44|69.34|70.39|69.29|8
1653155980000|2022-05-21 17:59:40|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1653156000000|2022-05-21 18:00:00|70.42|69.32|70.4|69.3|70.43|69.33|70.4|69.3|5
1653156010000|2022-05-21 18:00:10|70.39|69.29|70.41|69.31|70.42|69.32|70.37|69.27|10
1653156020000|2022-05-21 18:00:20|70.42|69.32|70.49|69.39|70.5|69.4|70.42|69.32|9
1653156030000|2022-05-21 18:00:30|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653156040000|2022-05-21 18:00:40|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653156050000|2022-05-21 18:00:50|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|4
1653156060000|2022-05-21 18:01:00|70.51|69.41|70.5|69.4|70.51|69.41|70.49|69.39|4
1653156070000|2022-05-21 18:01:10|70.49|69.39|70.49|69.39|70.5|69.4|70.49|69.39|5
1653156080000|2022-05-21 18:01:20|70.5|69.4|70.5|69.4|70.51|69.41|70.5|69.4|3
1653156090000|2022-05-21 18:01:30|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653156100000|2022-05-21 18:01:40|70.48|69.38|70.48|69.38|70.48|69.38|70.47|69.37|3
1653156110000|2022-05-21 18:01:50|70.47|69.37|70.49|69.39|70.49|69.39|70.47|69.37|9
1653156120000|2022-05-21 18:02:00|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653156130000|2022-05-21 18:02:10|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|2
1653156140000|2022-05-21 18:02:20|70.44|69.34|70.46|69.36|70.46|69.36|70.44|69.34|3
1653156150000|2022-05-21 18:02:30|70.45|69.35|70.41|69.31|70.46|69.36|70.41|69.31|10
1653156160000|2022-05-21 18:02:40|70.4|69.3|70.4|69.3|70.41|69.31|70.39|69.29|5
1653156170000|2022-05-21 18:02:50|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|4
1653156180000|2022-05-21 18:03:00|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|5
1653156190000|2022-05-21 18:03:10|70.4|69.3|70.44|69.34|70.44|69.34|70.39|69.29|6
1653156200000|2022-05-21 18:03:20|70.43|69.33|70.44|69.34|70.44|69.34|70.41|69.31|6
1653156210000|2022-05-21 18:03:30|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1653156230000|2022-05-21 18:03:50|70.44|69.34|70.45|69.35|70.46|69.36|70.43|69.33|7
1653156240000|2022-05-21 18:04:00|70.44|69.34|70.47|69.37|70.47|69.37|70.44|69.34|5
1653156250000|2022-05-21 18:04:10|70.46|69.36|70.46|69.36|70.46|69.36|70.46|69.36|1
1653156270000|2022-05-21 18:04:30|70.47|69.37|70.47|69.37|70.47|69.37|70.47|69.37|1
1653156290000|2022-05-21 18:04:50|70.46|69.36|70.46|69.36|70.46|69.36|70.46|69.36|1
1653156330000|2022-05-21 18:05:30|70.47|69.37|70.47|69.37|70.47|69.37|70.47|69.37|1
1653156340000|2022-05-21 18:05:40|70.48|69.38|70.49|69.39|70.5|69.4|70.47|69.37|6
1653156350000|2022-05-21 18:05:50|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653156360000|2022-05-21 18:06:00|70.5|69.4|70.57|69.47|70.58|69.48|70.49|69.39|7
1653156370000|2022-05-21 18:06:10|70.58|69.48|70.58|69.48|70.59|69.49|70.58|69.48|3
1653156380000|2022-05-21 18:06:20|70.6|69.5|70.62|69.52|70.62|69.52|70.6|69.5|5
1653156390000|2022-05-21 18:06:30|70.61|69.51|70.58|69.48|70.61|69.51|70.58|69.48|8
1653156400000|2022-05-21 18:06:40|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|4
1653156410000|2022-05-21 18:06:50|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653156420000|2022-05-21 18:07:00|70.58|69.48|70.6|69.5|70.61|69.51|70.58|69.48|5
1653156430000|2022-05-21 18:07:10|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653156440000|2022-05-21 18:07:20|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1653156460000|2022-05-21 18:07:40|70.59|69.49|70.57|69.47|70.59|69.49|70.57|69.47|4
1653156470000|2022-05-21 18:07:50|70.58|69.48|70.58|69.48|70.58|69.48|70.57|69.47|3
1653156480000|2022-05-21 18:08:00|70.59|69.49|70.6|69.5|70.61|69.51|70.59|69.49|3
1653156500000|2022-05-21 18:08:20|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|2
1653156510000|2022-05-21 18:08:30|70.61|69.51|70.62|69.52|70.63|69.53|70.61|69.51|4
1653156520000|2022-05-21 18:08:40|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|2
1653156530000|2022-05-21 18:08:50|70.62|69.52|70.6|69.5|70.62|69.52|70.6|69.5|3
1653156540000|2022-05-21 18:09:00|70.61|69.51|70.63|69.53|70.64|69.54|70.61|69.51|4
1653156560000|2022-05-21 18:09:20|70.64|69.54|70.64|69.54|70.65|69.55|70.63|69.53|5
1653156570000|2022-05-21 18:09:30|70.63|69.53|70.63|69.53|70.64|69.54|70.63|69.53|5
1653156580000|2022-05-21 18:09:40|70.62|69.52|70.62|69.52|70.62|69.52|70.59|69.49|11
1653156590000|2022-05-21 18:09:50|70.63|69.53|70.63|69.53|70.64|69.54|70.63|69.53|5
1653156600000|2022-05-21 18:10:00|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|2
1653156650000|2022-05-21 18:10:50|70.64|69.54|70.64|69.54|70.64|69.54|70.64|69.54|1
1653156660000|2022-05-21 18:11:00|70.63|69.53|70.61|69.51|70.63|69.53|70.61|69.51|3
1653156670000|2022-05-21 18:11:10|70.6|69.5|70.57|69.47|70.6|69.5|70.57|69.47|4
1653156680000|2022-05-21 18:11:20|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653156690000|2022-05-21 18:11:30|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653156700000|2022-05-21 18:11:40|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|3
1653156710000|2022-05-21 18:11:50|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653156720000|2022-05-21 18:12:00|70.59|69.49|70.57|69.47|70.59|69.49|70.57|69.47|3
1653156730000|2022-05-21 18:12:10|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1653156740000|2022-05-21 18:12:20|70.55|69.45|70.55|69.45|70.56|69.46|70.55|69.45|5
1653156750000|2022-05-21 18:12:30|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|3
1653156770000|2022-05-21 18:12:50|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|4
1653156790000|2022-05-21 18:13:10|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653156800000|2022-05-21 18:13:20|70.58|69.48|70.58|69.48|70.58|69.48|70.57|69.47|7
1653156810000|2022-05-21 18:13:30|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653156820000|2022-05-21 18:13:40|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|3
1653156850000|2022-05-21 18:14:10|70.57|69.47|70.56|69.46|70.57|69.47|70.56|69.46|2
1653156860000|2022-05-21 18:14:20|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653156870000|2022-05-21 18:14:30|70.56|69.46|70.56|69.46|70.57|69.47|70.56|69.46|3
1653156880000|2022-05-21 18:14:40|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653156920000|2022-05-21 18:15:20|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653156930000|2022-05-21 18:15:30|70.59|69.49|70.57|69.47|70.59|69.49|70.57|69.47|3
1653156940000|2022-05-21 18:15:40|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1653156950000|2022-05-21 18:15:50|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653156960000|2022-05-21 18:16:00|70.58|69.48|70.57|69.47|70.58|69.48|70.56|69.46|4
1653156970000|2022-05-21 18:16:10|70.58|69.48|70.66|69.56|70.67|69.57|70.58|69.48|7
1653156980000|2022-05-21 18:16:20|70.65|69.55|70.61|69.51|70.65|69.55|70.61|69.51|4
1653156990000|2022-05-21 18:16:30|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1653157000000|2022-05-21 18:16:40|70.6|69.5|70.64|69.54|70.64|69.54|70.6|69.5|5
1653157010000|2022-05-21 18:16:50|70.63|69.53|70.61|69.51|70.63|69.53|70.6|69.5|5
1653157020000|2022-05-21 18:17:00|70.62|69.52|70.63|69.53|70.63|69.53|70.61|69.51|4
1653157040000|2022-05-21 18:17:20|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|2
1653157050000|2022-05-21 18:17:30|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1653157060000|2022-05-21 18:17:40|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|2
1653157070000|2022-05-21 18:17:50|70.64|69.54|70.64|69.54|70.64|69.54|70.63|69.53|3
1653157080000|2022-05-21 18:18:00|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1653157150000|2022-05-21 18:19:10|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1653157160000|2022-05-21 18:19:20|70.62|69.52|70.59|69.49|70.62|69.52|70.58|69.48|3
1653157190000|2022-05-21 18:19:50|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653157200000|2022-05-21 18:20:00|70.57|69.47|70.57|69.47|70.58|69.48|70.57|69.47|7
1653157220000|2022-05-21 18:20:20|70.56|69.46|70.53|69.43|70.56|69.46|70.52|69.42|11
1653157230000|2022-05-21 18:20:30|70.52|69.42|70.53|69.43|70.53|69.43|70.51|69.41|6
1653157240000|2022-05-21 18:20:40|70.54|69.44|70.54|69.44|70.54|69.44|70.51|69.41|12
1653157250000|2022-05-21 18:20:50|70.53|69.43|70.54|69.44|70.54|69.44|70.52|69.42|4
1653157260000|2022-05-21 18:21:00|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1653157270000|2022-05-21 18:21:10|70.54|69.44|70.54|69.44|70.55|69.45|70.54|69.44|3
1653157290000|2022-05-21 18:21:30|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|2
1653157300000|2022-05-21 18:21:40|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653157310000|2022-05-21 18:21:50|70.55|69.45|70.58|69.48|70.58|69.48|70.55|69.45|4
1653157330000|2022-05-21 18:22:10|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653157350000|2022-05-21 18:22:30|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|2
1653157360000|2022-05-21 18:22:40|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|2
1653157370000|2022-05-21 18:22:50|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|8
1653157380000|2022-05-21 18:23:00|70.61|69.51|70.61|69.51|70.61|69.51|70.6|69.5|3
1653157390000|2022-05-21 18:23:10|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1653157400000|2022-05-21 18:23:20|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653157410000|2022-05-21 18:23:30|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|2
1653157420000|2022-05-21 18:23:40|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|2
1653157440000|2022-05-21 18:24:00|70.6|69.5|70.64|69.54|70.64|69.54|70.59|69.49|5
1653157450000|2022-05-21 18:24:10|70.63|69.53|70.63|69.53|70.64|69.54|70.63|69.53|3
1653157460000|2022-05-21 18:24:20|70.64|69.54|70.64|69.54|70.64|69.54|70.63|69.53|3
1653157470000|2022-05-21 18:24:30|70.63|69.53|70.63|69.53|70.64|69.54|70.63|69.53|3
1653157480000|2022-05-21 18:24:40|70.62|69.52|70.6|69.5|70.62|69.52|70.6|69.5|5
1653157500000|2022-05-21 18:25:00|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653157510000|2022-05-21 18:25:10|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653157520000|2022-05-21 18:25:20|70.58|69.48|70.6|69.5|70.6|69.5|70.58|69.48|3
1653157530000|2022-05-21 18:25:30|70.61|69.51|70.62|69.52|70.62|69.52|70.61|69.51|2
1653157540000|2022-05-21 18:25:40|70.61|69.51|70.62|69.52|70.62|69.52|70.61|69.51|2
1653157550000|2022-05-21 18:25:50|70.63|69.53|70.63|69.53|70.63|69.53|70.62|69.52|3
1653157570000|2022-05-21 18:26:10|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1653157590000|2022-05-21 18:26:30|70.62|69.52|70.6|69.5|70.62|69.52|70.6|69.5|3
1653157600000|2022-05-21 18:26:40|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653157610000|2022-05-21 18:26:50|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|2
1653157620000|2022-05-21 18:27:00|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653157630000|2022-05-21 18:27:10|70.57|69.47|70.58|69.48|70.59|69.49|70.57|69.47|4
1653157640000|2022-05-21 18:27:20|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|4
1653157650000|2022-05-21 18:27:30|70.59|69.49|70.53|69.43|70.59|69.49|70.53|69.43|5
1653157660000|2022-05-21 18:27:40|70.52|69.42|70.54|69.44|70.54|69.44|70.52|69.42|3
1653157670000|2022-05-21 18:27:50|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|2
1653157690000|2022-05-21 18:28:10|70.55|69.45|70.54|69.44|70.55|69.45|70.54|69.44|2
1653157700000|2022-05-21 18:28:20|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|4
1653157750000|2022-05-21 18:29:10|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653157760000|2022-05-21 18:29:20|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653157770000|2022-05-21 18:29:30|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1653157780000|2022-05-21 18:29:40|70.51|69.41|70.49|69.39|70.52|69.42|70.48|69.38|5
1653157790000|2022-05-21 18:29:50|70.47|69.37|70.47|69.37|70.47|69.37|70.47|69.37|1
1653157800000|2022-05-21 18:30:00|70.48|69.38|70.57|69.47|70.57|69.47|70.48|69.38|10
1653157820000|2022-05-21 18:30:20|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1653157830000|2022-05-21 18:30:30|70.53|69.43|70.5|69.4|70.53|69.43|70.5|69.4|6
1653157840000|2022-05-21 18:30:40|70.51|69.41|70.52|69.42|70.52|69.42|70.5|69.4|8
1653157850000|2022-05-21 18:30:50|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1653157860000|2022-05-21 18:31:00|70.53|69.43|70.51|69.41|70.53|69.43|70.51|69.41|7
1653157870000|2022-05-21 18:31:10|70.53|69.43|70.53|69.43|70.53|69.43|70.52|69.42|5
1653157880000|2022-05-21 18:31:20|70.52|69.42|70.57|69.47|70.57|69.47|70.52|69.42|6
1653157890000|2022-05-21 18:31:30|70.58|69.48|70.59|69.49|70.59|69.49|70.58|69.48|2
1653157900000|2022-05-21 18:31:40|70.58|69.48|70.55|69.45|70.58|69.48|70.55|69.45|4
1653157910000|2022-05-21 18:31:50|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653157920000|2022-05-21 18:32:00|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1653157930000|2022-05-21 18:32:10|70.58|69.48|70.59|69.49|70.61|69.51|70.58|69.48|7
1653157940000|2022-05-21 18:32:20|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653157950000|2022-05-21 18:32:30|70.58|69.48|70.62|69.52|70.62|69.52|70.57|69.47|7
1653157960000|2022-05-21 18:32:40|70.63|69.53|70.63|69.53|70.63|69.53|70.62|69.52|5
1653157970000|2022-05-21 18:32:50|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1653157980000|2022-05-21 18:33:00|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|6
1653157990000|2022-05-21 18:33:10|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1653158000000|2022-05-21 18:33:20|70.62|69.52|70.62|69.52|70.63|69.53|70.62|69.52|3
1653158020000|2022-05-21 18:33:40|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1653158040000|2022-05-21 18:34:00|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1653158050000|2022-05-21 18:34:10|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1653158060000|2022-05-21 18:34:20|70.64|69.54|70.71|69.61|70.71|69.61|70.64|69.54|6
1653158070000|2022-05-21 18:34:30|70.7|69.6|70.61|69.51|70.7|69.6|70.61|69.51|9
1653158080000|2022-05-21 18:34:40|70.62|69.52|70.62|69.52|70.62|69.52|70.6|69.5|4
1653158090000|2022-05-21 18:34:50|70.61|69.51|70.61|69.51|70.61|69.51|70.6|69.5|5
1653158100000|2022-05-21 18:35:00|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|4
1653158110000|2022-05-21 18:35:10|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|2
1653158120000|2022-05-21 18:35:20|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|4
1653158150000|2022-05-21 18:35:50|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1653158160000|2022-05-21 18:36:00|70.55|69.45|70.57|69.47|70.57|69.47|70.55|69.45|3
1653158170000|2022-05-21 18:36:10|70.58|69.48|70.58|69.48|70.59|69.49|70.58|69.48|5
1653158180000|2022-05-21 18:36:20|70.59|69.49|70.59|69.49|70.59|69.49|70.58|69.48|3
1653158190000|2022-05-21 18:36:30|70.6|69.5|70.62|69.52|70.62|69.52|70.6|69.5|3
1653158200000|2022-05-21 18:36:40|70.61|69.51|70.59|69.49|70.61|69.51|70.59|69.49|3
1653158220000|2022-05-21 18:37:00|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653158230000|2022-05-21 18:37:10|70.58|69.48|70.56|69.46|70.58|69.48|70.54|69.44|6
1653158240000|2022-05-21 18:37:20|70.55|69.45|70.56|69.46|70.56|69.46|70.55|69.45|4
1653158250000|2022-05-21 18:37:30|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653158270000|2022-05-21 18:37:50|70.56|69.46|70.58|69.48|70.58|69.48|70.56|69.46|7
1653158280000|2022-05-21 18:38:00|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1653158290000|2022-05-21 18:38:10|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653158300000|2022-05-21 18:38:20|70.6|69.5|70.58|69.48|70.6|69.5|70.58|69.48|5
1653158310000|2022-05-21 18:38:30|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653158320000|2022-05-21 18:38:40|70.58|69.48|70.57|69.47|70.59|69.49|70.57|69.47|3
1653158330000|2022-05-21 18:38:50|70.54|69.44|70.53|69.43|70.54|69.44|70.52|69.42|6
1653158340000|2022-05-21 18:39:00|70.52|69.42|70.57|69.47|70.57|69.47|70.52|69.42|3
1653158350000|2022-05-21 18:39:10|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1653158360000|2022-05-21 18:39:20|70.57|69.47|70.57|69.47|70.57|69.47|70.56|69.46|3
1653158370000|2022-05-21 18:39:30|70.56|69.46|70.6|69.5|70.61|69.51|70.56|69.46|7
1653158380000|2022-05-21 18:39:40|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653158390000|2022-05-21 18:39:50|70.58|69.48|70.57|69.47|70.58|69.48|70.56|69.46|11
1653158400000|2022-05-21 18:40:00|70.56|69.46|70.58|69.48|70.58|69.48|70.54|69.44|6
1653158410000|2022-05-21 18:40:10|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|4
1653158420000|2022-05-21 18:40:20|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653158430000|2022-05-21 18:40:30|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|2
1653158440000|2022-05-21 18:40:40|70.6|69.5|70.62|69.52|70.62|69.52|70.59|69.49|7
1653158450000|2022-05-21 18:40:50|70.63|69.53|70.65|69.55|70.66|69.56|70.63|69.53|5
1653158460000|2022-05-21 18:41:00|70.66|69.56|70.66|69.56|70.67|69.57|70.66|69.56|3
1653158470000|2022-05-21 18:41:10|70.65|69.55|70.64|69.54|70.65|69.55|70.64|69.54|4
1653158480000|2022-05-21 18:41:20|70.65|69.55|70.65|69.55|70.65|69.55|70.65|69.55|1
1653158490000|2022-05-21 18:41:30|70.66|69.56|70.65|69.55|70.67|69.57|70.65|69.55|4
1653158500000|2022-05-21 18:41:40|70.66|69.56|70.67|69.57|70.67|69.57|70.65|69.55|4
1653158510000|2022-05-21 18:41:50|70.69|69.59|70.68|69.58|70.72|69.62|70.68|69.58|6
1653158520000|2022-05-21 18:42:00|70.7|69.6|70.58|69.48|70.72|69.62|70.58|69.48|15
1653158530000|2022-05-21 18:42:10|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|2
1653158540000|2022-05-21 18:42:20|70.61|69.51|70.6|69.5|70.61|69.51|70.59|69.49|6
1653158550000|2022-05-21 18:42:30|70.61|69.51|70.6|69.5|70.61|69.51|70.59|69.49|4
1653158560000|2022-05-21 18:42:40|70.59|69.49|70.61|69.51|70.61|69.51|70.59|69.49|2
1653158570000|2022-05-21 18:42:50|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1653158580000|2022-05-21 18:43:00|70.61|69.51|70.62|69.52|70.62|69.52|70.61|69.51|2
1653158590000|2022-05-21 18:43:10|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653158600000|2022-05-21 18:43:20|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1653158610000|2022-05-21 18:43:30|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653158620000|2022-05-21 18:43:40|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|2
1653158650000|2022-05-21 18:44:10|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|4
1653158680000|2022-05-21 18:44:40|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|2
1653158690000|2022-05-21 18:44:50|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|2
1653158700000|2022-05-21 18:45:00|70.59|69.49|70.56|69.46|70.59|69.49|70.55|69.45|3
1653158710000|2022-05-21 18:45:10|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1653158720000|2022-05-21 18:45:20|70.54|69.44|70.58|69.48|70.58|69.48|70.54|69.44|5
1653158740000|2022-05-21 18:45:40|70.57|69.47|70.56|69.46|70.57|69.47|70.56|69.46|2
1653158750000|2022-05-21 18:45:50|70.57|69.47|70.57|69.47|70.57|69.47|70.56|69.46|3
1653158760000|2022-05-21 18:46:00|70.56|69.46|70.53|69.43|70.56|69.46|70.53|69.43|4
1653158770000|2022-05-21 18:46:10|70.54|69.44|70.55|69.45|70.55|69.45|70.54|69.44|2
1653158780000|2022-05-21 18:46:20|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1653158790000|2022-05-21 18:46:30|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1653158800000|2022-05-21 18:46:40|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653158820000|2022-05-21 18:47:00|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|4
1653158830000|2022-05-21 18:47:10|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1653158850000|2022-05-21 18:47:30|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1653158860000|2022-05-21 18:47:40|70.56|69.46|70.56|69.46|70.57|69.47|70.56|69.46|5
1653158870000|2022-05-21 18:47:50|70.57|69.47|70.57|69.47|70.57|69.47|70.56|69.46|5
1653158880000|2022-05-21 18:48:00|70.56|69.46|70.53|69.43|70.57|69.47|70.53|69.43|6
1653158890000|2022-05-21 18:48:10|70.52|69.42|70.54|69.44|70.54|69.44|70.52|69.42|3
1653158900000|2022-05-21 18:48:20|70.53|69.43|70.56|69.46|70.56|69.46|70.53|69.43|4
1653158910000|2022-05-21 18:48:30|70.54|69.44|70.53|69.43|70.54|69.44|70.52|69.42|9
1653158920000|2022-05-21 18:48:40|70.54|69.44|70.52|69.42|70.54|69.44|70.52|69.42|3
1653158930000|2022-05-21 18:48:50|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653158950000|2022-05-21 18:49:10|70.54|69.44|70.53|69.43|70.54|69.44|70.53|69.43|2
1653158960000|2022-05-21 18:49:20|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1653158970000|2022-05-21 18:49:30|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653158980000|2022-05-21 18:49:40|70.54|69.44|70.53|69.43|70.54|69.44|70.53|69.43|2
1653158990000|2022-05-21 18:49:50|70.54|69.44|70.53|69.43|70.54|69.44|70.53|69.43|2
1653159000000|2022-05-21 18:50:00|70.54|69.44|70.53|69.43|70.54|69.44|70.52|69.42|6
1653159010000|2022-05-21 18:50:10|70.54|69.44|70.52|69.42|70.54|69.44|70.52|69.42|3
1653159020000|2022-05-21 18:50:20|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|4
1653159030000|2022-05-21 18:50:30|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|6
1653159040000|2022-05-21 18:50:40|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|4
1653159060000|2022-05-21 18:51:00|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653159070000|2022-05-21 18:51:10|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1653159090000|2022-05-21 18:51:30|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653159100000|2022-05-21 18:51:40|70.54|69.44|70.53|69.43|70.54|69.44|70.53|69.43|4
1653159110000|2022-05-21 18:51:50|70.54|69.44|70.53|69.43|70.54|69.44|70.53|69.43|2
1653159120000|2022-05-21 18:52:00|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1653159130000|2022-05-21 18:52:10|70.53|69.43|70.53|69.43|70.54|69.44|70.53|69.43|7
1653159150000|2022-05-21 18:52:30|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1653159160000|2022-05-21 18:52:40|70.53|69.43|70.55|69.45|70.55|69.45|70.53|69.43|3
1653159180000|2022-05-21 18:53:00|70.54|69.44|70.54|69.44|70.55|69.45|70.54|69.44|3
1653159190000|2022-05-21 18:53:10|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1653159200000|2022-05-21 18:53:20|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1653159210000|2022-05-21 18:53:30|70.55|69.45|70.54|69.44|70.55|69.45|70.54|69.44|2
1653159220000|2022-05-21 18:53:40|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1653159240000|2022-05-21 18:54:00|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|7
1653159250000|2022-05-21 18:54:10|70.57|69.47|70.56|69.46|70.57|69.47|70.56|69.46|2
1653159260000|2022-05-21 18:54:20|70.57|69.47|70.56|69.46|70.57|69.47|70.56|69.46|2
1653159290000|2022-05-21 18:54:50|70.55|69.45|70.56|69.46|70.56|69.46|70.55|69.45|2
1653159300000|2022-05-21 18:55:00|70.55|69.45|70.56|69.46|70.57|69.47|70.55|69.45|4
1653159310000|2022-05-21 18:55:10|70.57|69.47|70.56|69.46|70.57|69.47|70.56|69.46|2
1653159320000|2022-05-21 18:55:20|70.57|69.47|70.58|69.48|70.58|69.48|70.56|69.46|14
1653159330000|2022-05-21 18:55:30|70.6|69.5|70.62|69.52|70.63|69.53|70.6|69.5|4
1653159350000|2022-05-21 18:55:50|70.63|69.53|70.6|69.5|70.63|69.53|70.6|69.5|4
1653159360000|2022-05-21 18:56:00|70.61|69.51|70.68|69.58|70.69|69.59|70.61|69.51|12
1653159370000|2022-05-21 18:56:10|70.67|69.57|70.66|69.56|70.67|69.57|70.66|69.56|2
1653159380000|2022-05-21 18:56:20|70.68|69.58|70.73|69.63|70.73|69.63|70.67|69.57|7
1653159390000|2022-05-21 18:56:30|70.72|69.62|70.72|69.62|70.72|69.62|70.72|69.62|1
1653159400000|2022-05-21 18:56:40|70.71|69.61|70.72|69.62|70.72|69.62|70.71|69.61|2
1653159410000|2022-05-21 18:56:50|70.71|69.61|70.71|69.61|70.71|69.61|70.7|69.6|3
1653159420000|2022-05-21 18:57:00|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|2
1653159440000|2022-05-21 18:57:20|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|2
1653159460000|2022-05-21 18:57:40|70.72|69.62|70.73|69.63|70.74|69.64|70.72|69.62|4
1653159470000|2022-05-21 18:57:50|70.75|69.65|70.75|69.65|70.76|69.66|70.75|69.65|5
1653159480000|2022-05-21 18:58:00|70.74|69.64|70.74|69.64|70.74|69.64|70.73|69.63|7
1653159490000|2022-05-21 18:58:10|70.75|69.65|70.75|69.65|70.76|69.66|70.75|69.65|3
1653159500000|2022-05-21 18:58:20|70.76|69.66|70.75|69.65|70.76|69.66|70.75|69.65|2
1653159510000|2022-05-21 18:58:30|70.76|69.66|70.75|69.65|70.76|69.66|70.75|69.65|4
1653159520000|2022-05-21 18:58:40|70.76|69.66|70.75|69.65|70.76|69.66|70.75|69.65|2
1653159530000|2022-05-21 18:58:50|70.76|69.66|70.75|69.65|70.76|69.66|70.75|69.65|2
1653159550000|2022-05-21 18:59:10|70.76|69.66|70.75|69.65|70.76|69.66|70.75|69.65|4
1653159570000|2022-05-21 18:59:30|70.74|69.64|70.72|69.62|70.75|69.65|70.72|69.62|5
1653159580000|2022-05-21 18:59:40|70.73|69.63|70.73|69.63|70.73|69.63|70.73|69.63|1
1653159590000|2022-05-21 18:59:50|70.74|69.64|70.72|69.62|70.74|69.64|70.72|69.62|5
1653159600000|2022-05-21 19:00:00|70.73|69.63|70.72|69.62|70.73|69.63|70.72|69.62|2
1653159610000|2022-05-21 19:00:10|70.73|69.63|70.73|69.63|70.73|69.63|70.73|69.63|1
1653159620000|2022-05-21 19:00:20|70.72|69.62|70.72|69.62|70.72|69.62|70.72|69.62|1
1653159630000|2022-05-21 19:00:30|70.73|69.63|70.74|69.64|70.74|69.64|70.73|69.63|4
1653159640000|2022-05-21 19:00:40|70.75|69.65|70.77|69.67|70.77|69.67|70.75|69.65|3
1653159650000|2022-05-21 19:00:50|70.82|69.72|70.82|69.72|70.84|69.74|70.82|69.72|7
1653159660000|2022-05-21 19:01:00|70.83|69.73|70.82|69.72|70.83|69.73|70.82|69.72|8
1653159670000|2022-05-21 19:01:10|70.81|69.71|70.83|69.73|70.84|69.74|70.81|69.71|5
1653159680000|2022-05-21 19:01:20|70.82|69.72|70.82|69.72|70.82|69.72|70.82|69.72|1
1653159690000|2022-05-21 19:01:30|70.83|69.73|70.83|69.73|70.83|69.73|70.83|69.73|1
1653159700000|2022-05-21 19:01:40|70.82|69.72|70.81|69.71|70.82|69.72|70.81|69.71|6
1653159710000|2022-05-21 19:01:50|70.8|69.7|70.8|69.7|70.8|69.7|70.8|69.7|1
1653159720000|2022-05-21 19:02:00|70.81|69.71|70.8|69.7|70.81|69.71|70.8|69.7|2
1653159730000|2022-05-21 19:02:10|70.79|69.69|70.81|69.71|70.82|69.72|70.79|69.69|7
1653159740000|2022-05-21 19:02:20|70.8|69.7|70.78|69.68|70.8|69.7|70.78|69.68|5
1653159750000|2022-05-21 19:02:30|70.79|69.69|70.77|69.67|70.79|69.69|70.76|69.66|7
1653159760000|2022-05-21 19:02:40|70.76|69.66|70.77|69.67|70.77|69.67|70.76|69.66|12
1653159780000|2022-05-21 19:03:00|70.76|69.66|70.77|69.67|70.77|69.67|70.76|69.66|8
1653159790000|2022-05-21 19:03:10|70.78|69.68|70.83|69.73|70.83|69.73|70.78|69.68|6
1653159800000|2022-05-21 19:03:20|70.84|69.74|70.82|69.72|70.85|69.75|70.82|69.72|4
1653159810000|2022-05-21 19:03:30|70.83|69.73|70.82|69.72|70.83|69.73|70.82|69.72|2
1653159820000|2022-05-21 19:03:40|70.83|69.73|70.82|69.72|70.83|69.73|70.82|69.72|4
1653159830000|2022-05-21 19:03:50|70.81|69.71|70.81|69.71|70.82|69.72|70.79|69.69|7
1653159840000|2022-05-21 19:04:00|70.8|69.7|70.83|69.73|70.83|69.73|70.8|69.7|8
1653159850000|2022-05-21 19:04:10|70.82|69.72|70.82|69.72|70.82|69.72|70.82|69.72|1
1653159860000|2022-05-21 19:04:20|70.83|69.73|70.81|69.71|70.83|69.73|70.81|69.71|5
1653159870000|2022-05-21 19:04:30|70.82|69.72|70.82|69.72|70.82|69.72|70.81|69.71|3
1653159880000|2022-05-21 19:04:40|70.81|69.71|70.79|69.69|70.82|69.72|70.79|69.69|5
1653159890000|2022-05-21 19:04:50|70.78|69.68|70.77|69.67|70.78|69.68|70.76|69.66|18
1653159900000|2022-05-21 19:05:00|70.76|69.66|70.86|69.76|70.86|69.76|70.75|69.65|11
1653159910000|2022-05-21 19:05:10|70.85|69.75|70.85|69.75|70.86|69.76|70.84|69.74|13
1653159920000|2022-05-21 19:05:20|70.84|69.74|70.86|69.76|70.86|69.76|70.84|69.74|11
1653159930000|2022-05-21 19:05:30|70.85|69.75|70.88|69.78|70.88|69.78|70.85|69.75|3
1653159940000|2022-05-21 19:05:40|70.87|69.77|70.86|69.76|70.88|69.78|70.86|69.76|6
1653159950000|2022-05-21 19:05:50|70.88|69.78|70.82|69.72|70.88|69.78|70.82|69.72|6
1653159960000|2022-05-21 19:06:00|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|2
1653159970000|2022-05-21 19:06:10|70.78|69.68|70.76|69.66|70.78|69.68|70.76|69.66|9
1653159980000|2022-05-21 19:06:20|70.77|69.67|70.74|69.64|70.77|69.67|70.74|69.64|6
1653159990000|2022-05-21 19:06:30|70.76|69.66|70.78|69.68|70.78|69.68|70.76|69.66|2
1653160000000|2022-05-21 19:06:40|70.79|69.69|70.79|69.69|70.79|69.69|70.79|69.69|1
1653160010000|2022-05-21 19:06:50|70.78|69.68|70.79|69.69|70.79|69.69|70.78|69.68|18
1653160020000|2022-05-21 19:07:00|70.78|69.68|70.78|69.68|70.78|69.68|70.77|69.67|3
1653160060000|2022-05-21 19:07:40|70.77|69.67|70.76|69.66|70.78|69.68|70.75|69.65|4
1653160070000|2022-05-21 19:07:50|70.75|69.65|70.76|69.66|70.76|69.66|70.75|69.65|2
1653160080000|2022-05-21 19:08:00|70.73|69.63|70.75|69.65|70.75|69.65|70.73|69.63|13
1653160090000|2022-05-21 19:08:10|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1653160100000|2022-05-21 19:08:20|70.75|69.65|70.74|69.64|70.75|69.65|70.74|69.64|6
1653160110000|2022-05-21 19:08:30|70.73|69.63|70.73|69.63|70.73|69.63|70.73|69.63|1
1653160120000|2022-05-21 19:08:40|70.74|69.64|70.73|69.63|70.75|69.65|70.73|69.63|14
1653160130000|2022-05-21 19:08:50|70.74|69.64|70.73|69.63|70.75|69.65|70.72|69.62|7
1653160150000|2022-05-21 19:09:10|70.72|69.62|70.72|69.62|70.72|69.62|70.72|69.62|1
1653160160000|2022-05-21 19:09:20|70.71|69.61|70.72|69.62|70.72|69.62|70.71|69.61|4
1653160180000|2022-05-21 19:09:40|70.73|69.63|70.72|69.62|70.73|69.63|70.72|69.62|6
1653160190000|2022-05-21 19:09:50|70.73|69.63|70.73|69.63|70.73|69.63|70.72|69.62|3
1653160200000|2022-05-21 19:10:00|70.72|69.62|70.73|69.63|70.73|69.63|70.71|69.61|12
1653160210000|2022-05-21 19:10:10|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|8
1653160220000|2022-05-21 19:10:20|70.74|69.64|70.73|69.63|70.74|69.64|70.73|69.63|2
1653160230000|2022-05-21 19:10:30|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|2
1653160240000|2022-05-21 19:10:40|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|4
1653160250000|2022-05-21 19:10:50|70.72|69.62|70.74|69.64|70.74|69.64|70.72|69.62|8
1653160260000|2022-05-21 19:11:00|70.73|69.63|70.73|69.63|70.74|69.64|70.73|69.63|5
1653160270000|2022-05-21 19:11:10|70.74|69.64|70.74|69.64|70.74|69.64|70.73|69.63|3
1653160290000|2022-05-21 19:11:30|70.73|69.63|70.73|69.63|70.73|69.63|70.72|69.62|3
1653160300000|2022-05-21 19:11:40|70.74|69.64|70.73|69.63|70.74|69.64|70.73|69.63|4
1653160310000|2022-05-21 19:11:50|70.74|69.64|70.73|69.63|70.74|69.64|70.72|69.62|6
1653160320000|2022-05-21 19:12:00|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1653160330000|2022-05-21 19:12:10|70.73|69.63|70.74|69.64|70.74|69.64|70.73|69.63|12
1653160340000|2022-05-21 19:12:20|70.75|69.65|70.76|69.66|70.76|69.66|70.75|69.65|4
1653160350000|2022-05-21 19:12:30|70.75|69.65|70.75|69.65|70.75|69.65|70.74|69.64|3
1653160380000|2022-05-21 19:13:00|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1653160390000|2022-05-21 19:13:10|70.75|69.65|70.75|69.65|70.75|69.65|70.75|69.65|1
1653160400000|2022-05-21 19:13:20|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1653160410000|2022-05-21 19:13:30|70.75|69.65|70.74|69.64|70.75|69.65|70.74|69.64|2
1653160430000|2022-05-21 19:13:50|70.73|69.63|70.7|69.6|70.73|69.63|70.7|69.6|3
1653160440000|2022-05-21 19:14:00|70.69|69.59|70.72|69.62|70.72|69.62|70.69|69.59|7
1653160450000|2022-05-21 19:14:10|70.73|69.63|70.73|69.63|70.73|69.63|70.73|69.63|1
1653160460000|2022-05-21 19:14:20|70.72|69.62|70.71|69.61|70.73|69.63|70.71|69.61|4
1653160470000|2022-05-21 19:14:30|70.72|69.62|70.72|69.62|70.72|69.62|70.72|69.62|1
1653160480000|2022-05-21 19:14:40|70.71|69.61|70.72|69.62|70.72|69.62|70.7|69.6|4
1653160500000|2022-05-21 19:15:00|70.71|69.61|70.72|69.62|70.72|69.62|70.71|69.61|4
1653160510000|2022-05-21 19:15:10|70.71|69.61|70.71|69.61|70.72|69.62|70.71|69.61|3
1653160520000|2022-05-21 19:15:20|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|2
1653160530000|2022-05-21 19:15:30|70.72|69.62|70.71|69.61|70.73|69.63|70.71|69.61|4
1653160540000|2022-05-21 19:15:40|70.72|69.62|70.7|69.6|70.72|69.62|70.68|69.58|11
1653160550000|2022-05-21 19:15:50|70.69|69.59|70.69|69.59|70.69|69.59|70.69|69.59|1
1653160560000|2022-05-21 19:16:00|70.7|69.6|70.68|69.58|70.7|69.6|70.67|69.57|6
1653160570000|2022-05-21 19:16:10|70.67|69.57|70.66|69.56|70.67|69.57|70.66|69.56|2
1653160580000|2022-05-21 19:16:20|70.65|69.55|70.61|69.51|70.65|69.55|70.61|69.51|6
1653160590000|2022-05-21 19:16:30|70.62|69.52|70.63|69.53|70.63|69.53|70.62|69.52|2
1653160600000|2022-05-21 19:16:40|70.64|69.54|70.63|69.53|70.64|69.54|70.62|69.52|6
1653160610000|2022-05-21 19:16:50|70.65|69.55|70.66|69.56|70.66|69.56|70.65|69.55|2
1653160620000|2022-05-21 19:17:00|70.65|69.55|70.65|69.55|70.65|69.55|70.65|69.55|1
1653160640000|2022-05-21 19:17:20|70.66|69.56|70.65|69.55|70.66|69.56|70.65|69.55|4
1653160670000|2022-05-21 19:17:50|70.66|69.56|70.66|69.56|70.66|69.56|70.65|69.55|3
1653160680000|2022-05-21 19:18:00|70.65|69.55|70.65|69.55|70.65|69.55|70.65|69.55|1
1653160690000|2022-05-21 19:18:10|70.66|69.56|70.66|69.56|70.66|69.56|70.66|69.56|1
1653160700000|2022-05-21 19:18:20|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1653160710000|2022-05-21 19:18:30|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1653160720000|2022-05-21 19:18:40|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1653160730000|2022-05-21 19:18:50|70.68|69.58|70.65|69.55|70.68|69.58|70.65|69.55|4
1653160740000|2022-05-21 19:19:00|70.64|69.54|70.65|69.55|70.65|69.55|70.64|69.54|2
1653160750000|2022-05-21 19:19:10|70.64|69.54|70.64|69.54|70.65|69.55|70.64|69.54|3
1653160760000|2022-05-21 19:19:20|70.65|69.55|70.65|69.55|70.65|69.55|70.65|69.55|1
1653160780000|2022-05-21 19:19:40|70.64|69.54|70.65|69.55|70.65|69.55|70.64|69.54|2
1653160800000|2022-05-21 19:20:00|70.66|69.56|70.66|69.56|70.66|69.56|70.66|69.56|1
1653160810000|2022-05-21 19:20:10|70.67|69.57|70.67|69.57|70.67|69.57|70.66|69.56|3
1653160830000|2022-05-21 19:20:30|70.66|69.56|70.67|69.57|70.67|69.57|70.66|69.56|2
1653160870000|2022-05-21 19:21:10|70.66|69.56|70.66|69.56|70.68|69.58|70.66|69.56|5
1653160880000|2022-05-21 19:21:20|70.67|69.57|70.67|69.57|70.67|69.57|70.66|69.56|3
1653160910000|2022-05-21 19:21:50|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653160930000|2022-05-21 19:22:10|70.67|69.57|70.68|69.58|70.68|69.58|70.67|69.57|2
1653160940000|2022-05-21 19:22:20|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1653160960000|2022-05-21 19:22:40|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653160990000|2022-05-21 19:23:10|70.67|69.57|70.66|69.56|70.67|69.57|70.65|69.55|4
1653161000000|2022-05-21 19:23:20|70.67|69.57|70.65|69.55|70.67|69.57|70.65|69.55|3
1653161010000|2022-05-21 19:23:30|70.66|69.56|70.66|69.56|70.66|69.56|70.66|69.56|1
1653161020000|2022-05-21 19:23:40|70.67|69.57|70.66|69.56|70.67|69.57|70.66|69.56|4
1653161030000|2022-05-21 19:23:50|70.67|69.57|70.66|69.56|70.67|69.57|70.66|69.56|2
1653161060000|2022-05-21 19:24:20|70.67|69.57|70.68|69.58|70.69|69.59|70.67|69.57|4
1653161090000|2022-05-21 19:24:50|70.69|69.59|70.69|69.59|70.69|69.59|70.69|69.59|1
1653161110000|2022-05-21 19:25:10|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653161120000|2022-05-21 19:25:20|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1653161130000|2022-05-21 19:25:30|70.68|69.58|70.67|69.57|70.68|69.58|70.67|69.57|2
1653161140000|2022-05-21 19:25:40|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653161150000|2022-05-21 19:25:50|70.67|69.57|70.65|69.55|70.68|69.58|70.65|69.55|7
1653161160000|2022-05-21 19:26:00|70.64|69.54|70.61|69.51|70.64|69.54|70.61|69.51|4
1653161170000|2022-05-21 19:26:10|70.62|69.52|70.6|69.5|70.62|69.52|70.59|69.49|7
1653161180000|2022-05-21 19:26:20|70.59|69.49|70.57|69.47|70.6|69.5|70.57|69.47|4
1653161190000|2022-05-21 19:26:30|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|4
1653161200000|2022-05-21 19:26:40|70.56|69.46|70.45|69.35|70.56|69.46|70.45|69.35|11
1653161210000|2022-05-21 19:26:50|70.47|69.37|70.48|69.38|70.5|69.4|70.47|69.37|10
1653161220000|2022-05-21 19:27:00|70.47|69.37|70.46|69.36|70.47|69.37|70.45|69.35|3
1653161230000|2022-05-21 19:27:10|70.47|69.37|70.28|69.18|70.47|69.37|70.28|69.18|19
1653161240000|2022-05-21 19:27:20|70.27|69.17|70.21|69.11|70.27|69.17|70.21|69.11|15
1653161250000|2022-05-21 19:27:30|70.22|69.12|70.27|69.17|70.27|69.17|70.22|69.12|5
1653161260000|2022-05-21 19:27:40|70.26|69.16|70.25|69.15|70.26|69.16|70.24|69.14|6
1653161270000|2022-05-21 19:27:50|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653161280000|2022-05-21 19:28:00|70.25|69.15|70.28|69.18|70.28|69.18|70.24|69.14|8
1653161290000|2022-05-21 19:28:10|70.27|69.17|70.29|69.19|70.3|69.2|70.27|69.17|5
1653161300000|2022-05-21 19:28:20|70.3|69.2|70.27|69.17|70.3|69.2|70.27|69.17|4
1653161310000|2022-05-21 19:28:30|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|2
1653161320000|2022-05-21 19:28:40|70.26|69.16|70.21|69.11|70.26|69.16|70.21|69.11|5
1653161330000|2022-05-21 19:28:50|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653161340000|2022-05-21 19:29:00|70.24|69.14|70.23|69.13|70.25|69.15|70.23|69.13|6
1653161350000|2022-05-21 19:29:10|70.22|69.12|70.24|69.14|70.25|69.15|70.22|69.12|9
1653161360000|2022-05-21 19:29:20|70.23|69.13|70.22|69.12|70.23|69.13|70.21|69.11|6
1653161370000|2022-05-21 19:29:30|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653161380000|2022-05-21 19:29:40|70.22|69.12|70.21|69.11|70.23|69.13|70.2|69.1|9
1653161390000|2022-05-21 19:29:50|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|2
1653161400000|2022-05-21 19:30:00|70.2|69.1|70.09|68.99|70.21|69.11|70.06|68.96|9
1653161410000|2022-05-21 19:30:10|70.11|69.01|70.09|68.99|70.11|69.01|70.09|68.99|5
1653161420000|2022-05-21 19:30:20|70.08|68.98|70.07|68.97|70.09|68.99|70.07|68.97|4
1653161430000|2022-05-21 19:30:30|70.08|68.98|70.12|69.02|70.12|69.02|70.07|68.97|9
1653161440000|2022-05-21 19:30:40|70.11|69.01|70.05|68.95|70.11|69.01|70.05|68.95|6
1653161450000|2022-05-21 19:30:50|70.06|68.96|70.06|68.96|70.06|68.96|70.05|68.95|15
1653161460000|2022-05-21 19:31:00|70.05|68.95|70.04|68.94|70.09|68.99|70.04|68.94|10
1653161470000|2022-05-21 19:31:10|70.05|68.95|70.05|68.95|70.06|68.96|70.04|68.94|7
1653161480000|2022-05-21 19:31:20|70.06|68.96|70.05|68.95|70.06|68.96|70.05|68.95|2
1653161490000|2022-05-21 19:31:30|70.04|68.94|70.07|68.97|70.07|68.97|70.04|68.94|7
1653161500000|2022-05-21 19:31:40|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|6
1653161510000|2022-05-21 19:31:50|70.06|68.96|70.05|68.95|70.06|68.96|70.05|68.95|2
1653161520000|2022-05-21 19:32:00|70.06|68.96|69.93|68.83|70.07|68.97|69.92|68.82|5
1653161530000|2022-05-21 19:32:10|69.92|68.82|69.96|68.86|69.97|68.87|69.91|68.81|5
1653161540000|2022-05-21 19:32:20|69.95|68.85|69.95|68.85|69.96|68.86|69.95|68.85|3
1653161550000|2022-05-21 19:32:30|69.96|68.86|69.98|68.88|69.98|68.88|69.96|68.86|5
1653161560000|2022-05-21 19:32:40|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1653161570000|2022-05-21 19:32:50|69.96|68.86|69.97|68.87|69.97|68.87|69.95|68.85|5
1653161580000|2022-05-21 19:33:00|69.98|68.88|69.98|68.88|69.98|68.88|69.97|68.87|3
1653161590000|2022-05-21 19:33:10|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653161610000|2022-05-21 19:33:30|69.97|68.87|69.97|68.87|69.97|68.87|69.96|68.86|5
1653161620000|2022-05-21 19:33:40|69.98|68.88|69.98|68.88|69.98|68.88|69.97|68.87|9
1653161630000|2022-05-21 19:33:50|69.97|68.87|69.99|68.89|69.99|68.89|69.97|68.87|7
1653161640000|2022-05-21 19:34:00|70|68.9|70|68.9|70.01|68.91|69.99|68.89|4
1653161650000|2022-05-21 19:34:10|70.01|68.91|70|68.9|70.01|68.91|70|68.9|4
1653161660000|2022-05-21 19:34:20|69.99|68.89|69.98|68.88|69.99|68.89|69.97|68.87|6
1653161680000|2022-05-21 19:34:40|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653161690000|2022-05-21 19:34:50|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|6
1653161700000|2022-05-21 19:35:00|69.98|68.88|69.99|68.89|69.99|68.89|69.97|68.87|5
1653161710000|2022-05-21 19:35:10|70|68.9|70.07|68.97|70.08|68.98|69.99|68.89|8
1653161720000|2022-05-21 19:35:20|70.05|68.95|70.05|68.95|70.06|68.96|70.05|68.95|3
1653161730000|2022-05-21 19:35:30|70.06|68.96|70.08|68.98|70.08|68.98|70.05|68.95|10
1653161740000|2022-05-21 19:35:40|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|8
1653161750000|2022-05-21 19:35:50|70.09|68.99|70.11|69.01|70.11|69.01|70.09|68.99|3
1653161760000|2022-05-21 19:36:00|70.1|69|70.09|68.99|70.1|69|70.09|68.99|4
1653161770000|2022-05-21 19:36:10|70.1|69|70.12|69.02|70.13|69.03|70.1|69|6
1653161780000|2022-05-21 19:36:20|70.13|69.03|70.12|69.02|70.13|69.03|70.12|69.02|2
1653161790000|2022-05-21 19:36:30|70.13|69.03|70.12|69.02|70.13|69.03|70.12|69.02|2
1653161800000|2022-05-21 19:36:40|70.13|69.03|70.11|69.01|70.13|69.03|70.11|69.01|5
1653161810000|2022-05-21 19:36:50|70.12|69.02|70.12|69.02|70.12|69.02|70.11|69.01|3
1653161820000|2022-05-21 19:37:00|70.13|69.03|70.11|69.01|70.13|69.03|70.11|69.01|3
1653161830000|2022-05-21 19:37:10|70.12|69.02|70.11|69.01|70.12|69.02|70.11|69.01|6
1653161840000|2022-05-21 19:37:20|70.12|69.02|70.08|68.98|70.12|69.02|70.08|68.98|5
1653161850000|2022-05-21 19:37:30|70.07|68.97|70.05|68.95|70.07|68.97|70.05|68.95|5
1653161860000|2022-05-21 19:37:40|70.06|68.96|70.08|68.98|70.08|68.98|70.06|68.96|3
1653161900000|2022-05-21 19:38:20|70.09|68.99|70.16|69.06|70.16|69.06|70.09|68.99|10
1653161910000|2022-05-21 19:38:30|70.15|69.05|70.14|69.04|70.16|69.06|70.14|69.04|4
1653161920000|2022-05-21 19:38:40|70.11|69.01|70.08|68.98|70.11|69.01|70.08|68.98|2
1653161940000|2022-05-21 19:39:00|70.09|68.99|70.09|68.99|70.1|69|70.08|68.98|11
1653161950000|2022-05-21 19:39:10|70.1|69|70.12|69.02|70.12|69.02|70.1|69|3
1653161960000|2022-05-21 19:39:20|70.13|69.03|70.12|69.02|70.13|69.03|70.12|69.02|2
1653161970000|2022-05-21 19:39:30|70.13|69.03|70.17|69.07|70.18|69.08|70.13|69.03|7
1653161980000|2022-05-21 19:39:40|70.18|69.08|70.21|69.11|70.21|69.11|70.18|69.08|4
1653161990000|2022-05-21 19:39:50|70.2|69.1|70.19|69.09|70.2|69.1|70.18|69.08|6
1653162000000|2022-05-21 19:40:00|70.18|69.08|70.19|69.09|70.2|69.1|70.16|69.06|10
1653162010000|2022-05-21 19:40:10|70.2|69.1|70.18|69.08|70.2|69.1|70.18|69.08|5
1653162020000|2022-05-21 19:40:20|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|3
1653162030000|2022-05-21 19:40:30|70.2|69.1|70.2|69.1|70.2|69.1|70.19|69.09|11
1653162040000|2022-05-21 19:40:40|70.19|69.09|70.23|69.13|70.23|69.13|70.19|69.09|8
1653162050000|2022-05-21 19:40:50|70.24|69.14|70.23|69.13|70.25|69.15|70.23|69.13|4
1653162060000|2022-05-21 19:41:00|70.22|69.12|70.23|69.13|70.23|69.13|70.22|69.12|2
1653162070000|2022-05-21 19:41:10|70.24|69.14|70.22|69.12|70.24|69.14|70.22|69.12|3
1653162080000|2022-05-21 19:41:20|70.21|69.11|70.19|69.09|70.22|69.12|70.19|69.09|7
1653162090000|2022-05-21 19:41:30|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653162100000|2022-05-21 19:41:40|70.18|69.08|70.18|69.08|70.19|69.09|70.18|69.08|3
1653162110000|2022-05-21 19:41:50|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653162120000|2022-05-21 19:42:00|70.18|69.08|70.22|69.12|70.22|69.12|70.18|69.08|6
1653162130000|2022-05-21 19:42:10|70.21|69.11|70.21|69.11|70.23|69.13|70.21|69.11|9
1653162140000|2022-05-21 19:42:20|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|3
1653162150000|2022-05-21 19:42:30|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|4
1653162160000|2022-05-21 19:42:40|70.18|69.08|70.22|69.12|70.22|69.12|70.18|69.08|5
1653162170000|2022-05-21 19:42:50|70.23|69.13|70.23|69.13|70.24|69.14|70.23|69.13|3
1653162190000|2022-05-21 19:43:10|70.22|69.12|70.28|69.18|70.28|69.18|70.22|69.12|7
1653162200000|2022-05-21 19:43:20|70.27|69.17|70.2|69.1|70.27|69.17|70.2|69.1|9
1653162210000|2022-05-21 19:43:30|70.21|69.11|70.22|69.12|70.23|69.13|70.21|69.11|9
1653162220000|2022-05-21 19:43:40|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|6
1653162230000|2022-05-21 19:43:50|70.23|69.13|70.22|69.12|70.23|69.13|70.2|69.1|6
1653162250000|2022-05-21 19:44:10|70.21|69.11|70.22|69.12|70.24|69.14|70.21|69.11|11
1653162260000|2022-05-21 19:44:20|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|4
1653162270000|2022-05-21 19:44:30|70.23|69.13|70.23|69.13|70.23|69.13|70.22|69.12|3
1653162280000|2022-05-21 19:44:40|70.22|69.12|70.22|69.12|70.22|69.12|70.21|69.11|3
1653162290000|2022-05-21 19:44:50|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|4
1653162300000|2022-05-21 19:45:00|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653162310000|2022-05-21 19:45:10|70.19|69.09|70.26|69.16|70.26|69.16|70.19|69.09|6
1653162320000|2022-05-21 19:45:20|70.27|69.17|70.29|69.19|70.29|69.19|70.27|69.17|3
1653162330000|2022-05-21 19:45:30|70.28|69.18|70.28|69.18|70.28|69.18|70.27|69.17|3
1653162340000|2022-05-21 19:45:40|70.27|69.17|70.27|69.17|70.29|69.19|70.27|69.17|4
1653162350000|2022-05-21 19:45:50|70.28|69.18|70.25|69.15|70.28|69.18|70.23|69.13|8
1653162360000|2022-05-21 19:46:00|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653162370000|2022-05-21 19:46:10|70.25|69.15|70.29|69.19|70.29|69.19|70.25|69.15|5
1653162380000|2022-05-21 19:46:20|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|2
1653162390000|2022-05-21 19:46:30|70.28|69.18|70.27|69.17|70.28|69.18|70.26|69.16|4
1653162410000|2022-05-21 19:46:50|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|8
1653162420000|2022-05-21 19:47:00|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653162430000|2022-05-21 19:47:10|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653162440000|2022-05-21 19:47:20|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|2
1653162450000|2022-05-21 19:47:30|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653162460000|2022-05-21 19:47:40|70.29|69.19|70.31|69.21|70.31|69.21|70.29|69.19|3
1653162470000|2022-05-21 19:47:50|70.33|69.23|70.33|69.23|70.33|69.23|70.31|69.21|5
1653162490000|2022-05-21 19:48:10|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|2
1653162500000|2022-05-21 19:48:20|70.34|69.24|70.34|69.24|70.35|69.25|70.34|69.24|5
1653162510000|2022-05-21 19:48:30|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|10
1653162530000|2022-05-21 19:48:50|70.33|69.23|70.34|69.24|70.35|69.25|70.33|69.23|4
1653162540000|2022-05-21 19:49:00|70.37|69.27|70.37|69.27|70.38|69.28|70.37|69.27|5
1653162550000|2022-05-21 19:49:10|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653162560000|2022-05-21 19:49:20|70.37|69.27|70.37|69.27|70.38|69.28|70.37|69.27|3
1653162570000|2022-05-21 19:49:30|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653162580000|2022-05-21 19:49:40|70.39|69.29|70.37|69.27|70.39|69.29|70.37|69.27|3
1653162590000|2022-05-21 19:49:50|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|4
1653162610000|2022-05-21 19:50:10|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653162630000|2022-05-21 19:50:30|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|2
1653162640000|2022-05-21 19:50:40|70.3|69.2|70.29|69.19|70.31|69.21|70.29|69.19|4
1653162650000|2022-05-21 19:50:50|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|2
1653162660000|2022-05-21 19:51:00|70.26|69.16|70.19|69.09|70.27|69.17|70.19|69.09|9
1653162670000|2022-05-21 19:51:10|70.18|69.08|70.17|69.07|70.19|69.09|70.16|69.06|6
1653162680000|2022-05-21 19:51:20|70.16|69.06|70.17|69.07|70.18|69.08|70.16|69.06|6
1653162690000|2022-05-21 19:51:30|70.19|69.09|70.2|69.1|70.21|69.11|70.19|69.09|4
1653162700000|2022-05-21 19:51:40|70.21|69.11|70.27|69.17|70.27|69.17|70.2|69.1|6
1653162710000|2022-05-21 19:51:50|70.26|69.16|70.21|69.11|70.26|69.16|70.21|69.11|6
1653162720000|2022-05-21 19:52:00|70.23|69.13|70.22|69.12|70.23|69.13|70.21|69.11|4
1653162730000|2022-05-21 19:52:10|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|10
1653162760000|2022-05-21 19:52:40|70.24|69.14|70.29|69.19|70.29|69.19|70.22|69.12|7
1653162770000|2022-05-21 19:52:50|70.31|69.21|70.29|69.19|70.33|69.23|70.29|69.19|9
1653162780000|2022-05-21 19:53:00|70.3|69.2|70.27|69.17|70.3|69.2|70.27|69.17|6
1653162790000|2022-05-21 19:53:10|70.28|69.18|70.27|69.17|70.29|69.19|70.27|69.17|8
1653162810000|2022-05-21 19:53:30|70.28|69.18|70.3|69.2|70.3|69.2|70.28|69.18|2
1653162820000|2022-05-21 19:53:40|70.31|69.21|70.3|69.2|70.31|69.21|70.3|69.2|4
1653162830000|2022-05-21 19:53:50|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|3
1653162840000|2022-05-21 19:54:00|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|2
1653162850000|2022-05-21 19:54:10|70.3|69.2|70.32|69.22|70.32|69.22|70.3|69.2|3
1653162860000|2022-05-21 19:54:20|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653162870000|2022-05-21 19:54:30|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|6
1653162880000|2022-05-21 19:54:40|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653162890000|2022-05-21 19:54:50|70.34|69.24|70.34|69.24|70.36|69.26|70.34|69.24|4
1653162900000|2022-05-21 19:55:00|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1653162910000|2022-05-21 19:55:10|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653162920000|2022-05-21 19:55:20|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653162940000|2022-05-21 19:55:40|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653162970000|2022-05-21 19:56:10|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653162980000|2022-05-21 19:56:20|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|4
1653162990000|2022-05-21 19:56:30|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|2
1653163000000|2022-05-21 19:56:40|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653163010000|2022-05-21 19:56:50|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|2
1653163020000|2022-05-21 19:57:00|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|4
1653163030000|2022-05-21 19:57:10|70.35|69.25|70.41|69.31|70.41|69.31|70.35|69.25|8
1653163040000|2022-05-21 19:57:20|70.42|69.32|70.45|69.35|70.45|69.35|70.42|69.32|3
1653163050000|2022-05-21 19:57:30|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|2
1653163060000|2022-05-21 19:57:40|70.43|69.33|70.43|69.33|70.44|69.34|70.43|69.33|3
1653163070000|2022-05-21 19:57:50|70.41|69.31|70.36|69.26|70.41|69.31|70.36|69.26|6
1653163080000|2022-05-21 19:58:00|70.34|69.24|70.37|69.27|70.37|69.27|70.32|69.22|5
1653163090000|2022-05-21 19:58:10|70.38|69.28|70.39|69.29|70.39|69.29|70.37|69.27|6
1653163100000|2022-05-21 19:58:20|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653163110000|2022-05-21 19:58:30|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|2
1653163120000|2022-05-21 19:58:40|70.42|69.32|70.37|69.27|70.43|69.33|70.37|69.27|6
1653163140000|2022-05-21 19:59:00|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653163150000|2022-05-21 19:59:10|70.36|69.26|70.39|69.29|70.4|69.3|70.36|69.26|6
1653163160000|2022-05-21 19:59:20|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653163170000|2022-05-21 19:59:30|70.36|69.26|70.36|69.26|70.37|69.27|70.36|69.26|3
1653163190000|2022-05-21 19:59:50|70.37|69.27|70.37|69.27|70.37|69.27|70.36|69.26|5
1653163200000|2022-05-21 20:00:00|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|10
1653163210000|2022-05-21 20:00:10|70.36|69.26|70.3|69.2|70.36|69.26|70.27|69.17|6
1653163220000|2022-05-21 20:00:20|70.32|69.22|70.32|69.22|70.33|69.23|70.32|69.22|3
1653163230000|2022-05-21 20:00:30|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653163240000|2022-05-21 20:00:40|70.31|69.21|70.27|69.17|70.31|69.21|70.26|69.16|4
1653163250000|2022-05-21 20:00:50|70.26|69.16|70.26|69.16|70.27|69.17|70.26|69.16|7
1653163260000|2022-05-21 20:01:00|70.27|69.17|70.26|69.16|70.28|69.18|70.26|69.16|4
1653163270000|2022-05-21 20:01:10|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1653163290000|2022-05-21 20:01:30|70.25|69.15|70.19|69.09|70.26|69.16|70.18|69.08|10
1653163300000|2022-05-21 20:01:40|70.18|69.08|70.17|69.07|70.18|69.08|70.16|69.06|6
1653163310000|2022-05-21 20:01:50|70.16|69.06|70.16|69.06|70.16|69.06|70.15|69.05|5
1653163320000|2022-05-21 20:02:00|70.17|69.07|70.25|69.15|70.27|69.17|70.17|69.07|11
1653163330000|2022-05-21 20:02:10|70.24|69.14|70.29|69.19|70.3|69.2|70.24|69.14|10
1653163340000|2022-05-21 20:02:20|70.3|69.2|70.28|69.18|70.3|69.2|70.27|69.17|7
1653163350000|2022-05-21 20:02:30|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653163360000|2022-05-21 20:02:40|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|2
1653163380000|2022-05-21 20:03:00|70.3|69.2|70.26|69.16|70.3|69.2|70.26|69.16|3
1653163400000|2022-05-21 20:03:20|70.27|69.17|70.27|69.17|70.27|69.17|70.26|69.16|5
1653163420000|2022-05-21 20:03:40|70.28|69.18|70.33|69.23|70.33|69.23|70.28|69.18|8
1653163430000|2022-05-21 20:03:50|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|2
1653163440000|2022-05-21 20:04:00|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|4
1653163460000|2022-05-21 20:04:20|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653163470000|2022-05-21 20:04:30|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653163490000|2022-05-21 20:04:50|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653163500000|2022-05-21 20:05:00|70.33|69.23|70.33|69.23|70.34|69.24|70.33|69.23|5
1653163510000|2022-05-21 20:05:10|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|3
1653163520000|2022-05-21 20:05:20|70.33|69.23|70.31|69.21|70.34|69.24|70.28|69.18|10
1653163530000|2022-05-21 20:05:30|70.32|69.22|70.32|69.22|70.33|69.23|70.31|69.21|5
1653163550000|2022-05-21 20:05:50|70.33|69.23|70.34|69.24|70.34|69.24|70.32|69.22|4
1653163560000|2022-05-21 20:06:00|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|4
1653163570000|2022-05-21 20:06:10|70.33|69.23|70.31|69.21|70.33|69.23|70.31|69.21|3
1653163580000|2022-05-21 20:06:20|70.3|69.2|70.32|69.22|70.32|69.22|70.3|69.2|3
1653163590000|2022-05-21 20:06:30|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653163600000|2022-05-21 20:06:40|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653163610000|2022-05-21 20:06:50|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653163620000|2022-05-21 20:07:00|70.31|69.21|70.33|69.23|70.33|69.23|70.31|69.21|3
1653163630000|2022-05-21 20:07:10|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|2
1653163640000|2022-05-21 20:07:20|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653163650000|2022-05-21 20:07:30|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653163670000|2022-05-21 20:07:50|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653163680000|2022-05-21 20:08:00|70.33|69.23|70.32|69.22|70.33|69.23|70.31|69.21|4
1653163700000|2022-05-21 20:08:20|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653163710000|2022-05-21 20:08:30|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|6
1653163720000|2022-05-21 20:08:40|70.31|69.21|70.29|69.19|70.31|69.21|70.28|69.18|4
1653163730000|2022-05-21 20:08:50|70.3|69.2|70.33|69.23|70.33|69.23|70.3|69.2|4
1653163740000|2022-05-21 20:09:00|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653163750000|2022-05-21 20:09:10|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1653163760000|2022-05-21 20:09:20|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653163770000|2022-05-21 20:09:30|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653163780000|2022-05-21 20:09:40|70.34|69.24|70.34|69.24|70.35|69.25|70.34|69.24|5
1653163790000|2022-05-21 20:09:50|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|2
1653163800000|2022-05-21 20:10:00|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653163810000|2022-05-21 20:10:10|70.31|69.21|70.34|69.24|70.34|69.24|70.31|69.21|6
1653163820000|2022-05-21 20:10:20|70.35|69.25|70.33|69.23|70.35|69.25|70.32|69.22|5
1653163840000|2022-05-21 20:10:40|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653163850000|2022-05-21 20:10:50|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|4
1653163860000|2022-05-21 20:11:00|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1653163870000|2022-05-21 20:11:10|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|7
1653163880000|2022-05-21 20:11:20|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653163890000|2022-05-21 20:11:30|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653163900000|2022-05-21 20:11:40|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653163910000|2022-05-21 20:11:50|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|6
1653163920000|2022-05-21 20:12:00|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653163930000|2022-05-21 20:12:10|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653163940000|2022-05-21 20:12:20|70.36|69.26|70.35|69.25|70.36|69.26|70.35|69.25|2
1653163950000|2022-05-21 20:12:30|70.36|69.26|70.36|69.26|70.36|69.26|70.35|69.25|5
1653163960000|2022-05-21 20:12:40|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653163970000|2022-05-21 20:12:50|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653163980000|2022-05-21 20:13:00|70.36|69.26|70.35|69.25|70.36|69.26|70.35|69.25|2
1653163990000|2022-05-21 20:13:10|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653164000000|2022-05-21 20:13:20|70.35|69.25|70.35|69.25|70.36|69.26|70.35|69.25|3
1653164010000|2022-05-21 20:13:30|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|6
1653164050000|2022-05-21 20:14:10|70.38|69.28|70.37|69.27|70.39|69.29|70.37|69.27|4
1653164070000|2022-05-21 20:14:30|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653164090000|2022-05-21 20:14:50|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653164100000|2022-05-21 20:15:00|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653164110000|2022-05-21 20:15:10|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653164130000|2022-05-21 20:15:30|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653164140000|2022-05-21 20:15:40|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653164150000|2022-05-21 20:15:50|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653164160000|2022-05-21 20:16:00|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653164170000|2022-05-21 20:16:10|70.38|69.28|70.43|69.33|70.43|69.33|70.38|69.28|7
1653164180000|2022-05-21 20:16:20|70.42|69.32|70.4|69.3|70.42|69.32|70.39|69.29|4
1653164190000|2022-05-21 20:16:30|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|2
1653164200000|2022-05-21 20:16:40|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|3
1653164210000|2022-05-21 20:16:50|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653164220000|2022-05-21 20:17:00|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|2
1653164230000|2022-05-21 20:17:10|70.41|69.31|70.38|69.28|70.41|69.31|70.38|69.28|6
1653164240000|2022-05-21 20:17:20|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|4
1653164250000|2022-05-21 20:17:30|70.39|69.29|70.41|69.31|70.41|69.31|70.39|69.29|6
1653164270000|2022-05-21 20:17:50|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|2
1653164280000|2022-05-21 20:18:00|70.4|69.3|70.38|69.28|70.4|69.3|70.38|69.28|3
1653164290000|2022-05-21 20:18:10|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653164300000|2022-05-21 20:18:20|70.38|69.28|70.4|69.3|70.4|69.3|70.38|69.28|3
1653164310000|2022-05-21 20:18:30|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653164320000|2022-05-21 20:18:40|70.41|69.31|70.38|69.28|70.41|69.31|70.37|69.27|6
1653164330000|2022-05-21 20:18:50|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653164340000|2022-05-21 20:19:00|70.36|69.26|70.33|69.23|70.36|69.26|70.33|69.23|4
1653164350000|2022-05-21 20:19:10|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|2
1653164360000|2022-05-21 20:19:20|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653164370000|2022-05-21 20:19:30|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653164380000|2022-05-21 20:19:40|70.31|69.21|70.27|69.17|70.31|69.21|70.26|69.16|10
1653164390000|2022-05-21 20:19:50|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|2
1653164400000|2022-05-21 20:20:00|70.28|69.18|70.26|69.16|70.29|69.19|70.26|69.16|5
1653164410000|2022-05-21 20:20:10|70.27|69.17|70.29|69.19|70.29|69.19|70.27|69.17|3
1653164420000|2022-05-21 20:20:20|70.28|69.18|70.28|69.18|70.28|69.18|70.27|69.17|3
1653164430000|2022-05-21 20:20:30|70.29|69.19|70.31|69.21|70.31|69.21|70.29|69.19|3
1653164440000|2022-05-21 20:20:40|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|2
1653164450000|2022-05-21 20:20:50|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|4
1653164470000|2022-05-21 20:21:10|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|4
1653164480000|2022-05-21 20:21:20|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|4
1653164490000|2022-05-21 20:21:30|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653164500000|2022-05-21 20:21:40|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653164510000|2022-05-21 20:21:50|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653164520000|2022-05-21 20:22:00|70.31|69.21|70.31|69.21|70.32|69.22|70.31|69.21|3
1653164530000|2022-05-21 20:22:10|70.3|69.2|70.36|69.26|70.36|69.26|70.3|69.2|7
1653164550000|2022-05-21 20:22:30|70.35|69.25|70.41|69.31|70.41|69.31|70.35|69.25|3
1653164560000|2022-05-21 20:22:40|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653164580000|2022-05-21 20:23:00|70.41|69.31|70.37|69.27|70.41|69.31|70.37|69.27|4
1653164590000|2022-05-21 20:23:10|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653164610000|2022-05-21 20:23:30|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653164620000|2022-05-21 20:23:40|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653164630000|2022-05-21 20:23:50|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|3
1653164640000|2022-05-21 20:24:00|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|4
1653164650000|2022-05-21 20:24:10|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|3
1653164660000|2022-05-21 20:24:20|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|3
1653164680000|2022-05-21 20:24:40|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|2
1653164690000|2022-05-21 20:24:50|70.38|69.28|70.4|69.3|70.4|69.3|70.38|69.28|7
1653164700000|2022-05-21 20:25:00|70.41|69.31|70.41|69.31|70.41|69.31|70.4|69.3|3
1653164720000|2022-05-21 20:25:20|70.4|69.3|70.38|69.28|70.4|69.3|70.38|69.28|3
1653164730000|2022-05-21 20:25:30|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653164740000|2022-05-21 20:25:40|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653164750000|2022-05-21 20:25:50|70.34|69.24|70.31|69.21|70.34|69.24|70.31|69.21|5
1653164760000|2022-05-21 20:26:00|70.32|69.22|70.3|69.2|70.32|69.22|70.3|69.2|7
1653164770000|2022-05-21 20:26:10|70.31|69.21|70.32|69.22|70.32|69.22|70.3|69.2|4
1653164780000|2022-05-21 20:26:20|70.31|69.21|70.26|69.16|70.31|69.21|70.26|69.16|5
1653164800000|2022-05-21 20:26:40|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653164810000|2022-05-21 20:26:50|70.28|69.18|70.29|69.19|70.3|69.2|70.28|69.18|4
1653164830000|2022-05-21 20:27:10|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|4
1653164840000|2022-05-21 20:27:20|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653164850000|2022-05-21 20:27:30|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653164860000|2022-05-21 20:27:40|70.28|69.18|70.27|69.17|70.29|69.19|70.27|69.17|4
1653164880000|2022-05-21 20:28:00|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653164890000|2022-05-21 20:28:10|70.27|69.17|70.22|69.12|70.27|69.17|70.22|69.12|6
1653164900000|2022-05-21 20:28:20|70.24|69.14|70.24|69.14|70.25|69.15|70.24|69.14|3
1653164910000|2022-05-21 20:28:30|70.25|69.15|70.25|69.15|70.25|69.15|70.25|69.15|1
1653164920000|2022-05-21 20:28:40|70.24|69.14|70.27|69.17|70.27|69.17|70.24|69.14|5
1653164930000|2022-05-21 20:28:50|70.29|69.19|70.28|69.18|70.3|69.2|70.28|69.18|6
1653164950000|2022-05-21 20:29:10|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|2
1653164970000|2022-05-21 20:29:30|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653164980000|2022-05-21 20:29:40|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|11
1653165000000|2022-05-21 20:30:00|70.31|69.21|70.29|69.19|70.31|69.21|70.29|69.19|9
1653165010000|2022-05-21 20:30:10|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653165020000|2022-05-21 20:30:20|70.31|69.21|70.35|69.25|70.35|69.25|70.31|69.21|5
1653165030000|2022-05-21 20:30:30|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|6
1653165040000|2022-05-21 20:30:40|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653165060000|2022-05-21 20:31:00|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1653165070000|2022-05-21 20:31:10|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653165090000|2022-05-21 20:31:30|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1653165100000|2022-05-21 20:31:40|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653165110000|2022-05-21 20:31:50|70.31|69.21|70.3|69.2|70.31|69.21|70.29|69.19|4
1653165120000|2022-05-21 20:32:00|70.31|69.21|70.3|69.2|70.31|69.21|70.3|69.2|6
1653165130000|2022-05-21 20:32:10|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|2
1653165140000|2022-05-21 20:32:20|70.29|69.19|70.27|69.17|70.29|69.19|70.27|69.17|3
1653165150000|2022-05-21 20:32:30|70.28|69.18|70.28|69.18|70.28|69.18|70.27|69.17|3
1653165160000|2022-05-21 20:32:40|70.27|69.17|70.26|69.16|70.27|69.17|70.26|69.16|2
1653165170000|2022-05-21 20:32:50|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653165190000|2022-05-21 20:33:10|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|2
1653165200000|2022-05-21 20:33:20|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|2
1653165210000|2022-05-21 20:33:30|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1653165220000|2022-05-21 20:33:40|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653165230000|2022-05-21 20:33:50|70.28|69.18|70.26|69.16|70.28|69.18|70.26|69.16|5
1653165240000|2022-05-21 20:34:00|70.27|69.17|70.25|69.15|70.27|69.17|70.25|69.15|5
1653165250000|2022-05-21 20:34:10|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|6
1653165260000|2022-05-21 20:34:20|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1653165270000|2022-05-21 20:34:30|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1653165280000|2022-05-21 20:34:40|70.25|69.15|70.2|69.1|70.25|69.15|70.2|69.1|3
1653165290000|2022-05-21 20:34:50|70.19|69.09|70.22|69.12|70.22|69.12|70.17|69.07|7
1653165310000|2022-05-21 20:35:10|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653165320000|2022-05-21 20:35:20|70.24|69.14|70.24|69.14|70.25|69.15|70.24|69.14|5
1653165330000|2022-05-21 20:35:30|70.23|69.13|70.22|69.12|70.24|69.14|70.22|69.12|4
1653165340000|2022-05-21 20:35:40|70.23|69.13|70.23|69.13|70.24|69.14|70.23|69.13|3
1653165350000|2022-05-21 20:35:50|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653165360000|2022-05-21 20:36:00|70.26|69.16|70.24|69.14|70.26|69.16|70.23|69.13|3
1653165370000|2022-05-21 20:36:10|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653165390000|2022-05-21 20:36:30|70.22|69.12|70.18|69.08|70.22|69.12|70.18|69.08|6
1653165400000|2022-05-21 20:36:40|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653165410000|2022-05-21 20:36:50|70.16|69.06|70.12|69.02|70.16|69.06|70.12|69.02|4
1653165420000|2022-05-21 20:37:00|70.13|69.03|70.18|69.08|70.18|69.08|70.13|69.03|12
1653165440000|2022-05-21 20:37:20|70.19|69.09|70.15|69.05|70.19|69.09|70.15|69.05|5
1653165450000|2022-05-21 20:37:30|70.16|69.06|70.18|69.08|70.2|69.1|70.16|69.06|8
1653165460000|2022-05-21 20:37:40|70.17|69.07|70.17|69.07|70.18|69.08|70.17|69.07|5
1653165470000|2022-05-21 20:37:50|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653165480000|2022-05-21 20:38:00|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653165490000|2022-05-21 20:38:10|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|2
1653165500000|2022-05-21 20:38:20|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653165520000|2022-05-21 20:38:40|70.16|69.06|70.16|69.06|70.16|69.06|70.16|69.06|1
1653165530000|2022-05-21 20:38:50|70.15|69.05|70.1|69|70.15|69.05|70.1|69|5
1653165540000|2022-05-21 20:39:00|70.11|69.01|70.15|69.05|70.15|69.05|70.11|69.01|5
1653165550000|2022-05-21 20:39:10|70.14|69.04|70.13|69.03|70.14|69.04|70.13|69.03|2
1653165560000|2022-05-21 20:39:20|70.12|69.02|70.11|69.01|70.12|69.02|70.11|69.01|2
1653165570000|2022-05-21 20:39:30|70.12|69.02|70.12|69.02|70.12|69.02|70.12|69.02|1
1653165580000|2022-05-21 20:39:40|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|2
1653165590000|2022-05-21 20:39:50|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|2
1653165600000|2022-05-21 20:40:00|70.12|69.02|70.12|69.02|70.12|69.02|70.12|69.02|1
1653165610000|2022-05-21 20:40:10|70.11|69.01|70.07|68.97|70.12|69.02|70.07|68.97|6
1653165620000|2022-05-21 20:40:20|70.08|68.98|70.13|69.03|70.13|69.03|70.08|68.98|5
1653165640000|2022-05-21 20:40:40|70.12|69.02|70.08|68.98|70.12|69.02|70.08|68.98|7
1653165660000|2022-05-21 20:41:00|70.09|68.99|70.1|69|70.11|69.01|70.09|68.99|4
1653165670000|2022-05-21 20:41:10|70.11|69.01|70.13|69.03|70.13|69.03|70.1|69|4
1653165680000|2022-05-21 20:41:20|70.12|69.02|70.1|69|70.12|69.02|70.1|69|4
1653165700000|2022-05-21 20:41:40|70.09|68.99|70.15|69.05|70.15|69.05|70.09|68.99|4
1653165710000|2022-05-21 20:41:50|70.14|69.04|70.14|69.04|70.15|69.05|70.14|69.04|7
1653165720000|2022-05-21 20:42:00|70.15|69.05|70.1|69|70.19|69.09|70.1|69|11
1653165730000|2022-05-21 20:42:10|70.09|68.99|70.08|68.98|70.09|68.99|70.07|68.97|4
1653165740000|2022-05-21 20:42:20|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|2
1653165750000|2022-05-21 20:42:30|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|2
1653165760000|2022-05-21 20:42:40|70.09|68.99|70.11|69.01|70.11|69.01|70.09|68.99|3
1653165770000|2022-05-21 20:42:50|70.1|69|70.1|69|70.1|69|70.1|69|1
1653165780000|2022-05-21 20:43:00|70.09|68.99|70.09|68.99|70.09|68.99|70.08|68.98|5
1653165800000|2022-05-21 20:43:20|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653165820000|2022-05-21 20:43:40|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653165830000|2022-05-21 20:43:50|70.09|68.99|70.07|68.97|70.09|68.99|70.07|68.97|3
1653165840000|2022-05-21 20:44:00|70.06|68.96|70.08|68.98|70.11|69.01|70.01|68.91|21
1653165850000|2022-05-21 20:44:10|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653165860000|2022-05-21 20:44:20|70.08|68.98|70.1|69|70.1|69|70.08|68.98|3
1653165870000|2022-05-21 20:44:30|70.11|69.01|70.1|69|70.11|69.01|70.1|69|4
1653165880000|2022-05-21 20:44:40|70.11|69.01|70.11|69.01|70.12|69.02|70.11|69.01|3
1653165890000|2022-05-21 20:44:50|70.1|69|70.1|69|70.11|69.01|70.1|69|7
1653165910000|2022-05-21 20:45:10|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|2
1653165920000|2022-05-21 20:45:20|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|2
1653165930000|2022-05-21 20:45:30|70.15|69.05|70.17|69.07|70.17|69.07|70.15|69.05|5
1653165940000|2022-05-21 20:45:40|70.16|69.06|70.16|69.06|70.17|69.07|70.15|69.05|7
1653165950000|2022-05-21 20:45:50|70.17|69.07|70.17|69.07|70.18|69.08|70.17|69.07|3
1653165960000|2022-05-21 20:46:00|70.18|69.08|70.16|69.06|70.18|69.08|70.16|69.06|7
1653165970000|2022-05-21 20:46:10|70.15|69.05|70.19|69.09|70.19|69.09|70.15|69.05|7
1653165980000|2022-05-21 20:46:20|70.2|69.1|70.23|69.13|70.23|69.13|70.2|69.1|6
1653165990000|2022-05-21 20:46:30|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653166000000|2022-05-21 20:46:40|70.28|69.18|70.26|69.16|70.28|69.18|70.26|69.16|7
1653166020000|2022-05-21 20:47:00|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1653166030000|2022-05-21 20:47:10|70.27|69.17|70.26|69.16|70.27|69.17|70.26|69.16|4
1653166040000|2022-05-21 20:47:20|70.25|69.15|70.21|69.11|70.25|69.15|70.21|69.11|3
1653166050000|2022-05-21 20:47:30|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653166060000|2022-05-21 20:47:40|70.22|69.12|70.21|69.11|70.22|69.12|70.21|69.11|6
1653166070000|2022-05-21 20:47:50|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|4
1653166080000|2022-05-21 20:48:00|70.23|69.13|70.23|69.13|70.23|69.13|70.22|69.12|7
1653166090000|2022-05-21 20:48:10|70.22|69.12|70.22|69.12|70.22|69.12|70.21|69.11|3
1653166100000|2022-05-21 20:48:20|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1653166110000|2022-05-21 20:48:30|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|2
1653166120000|2022-05-21 20:48:40|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653166140000|2022-05-21 20:49:00|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653166160000|2022-05-21 20:49:20|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653166170000|2022-05-21 20:49:30|70.21|69.11|70.23|69.13|70.23|69.13|70.21|69.11|3
1653166190000|2022-05-21 20:49:50|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653166200000|2022-05-21 20:50:00|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1653166260000|2022-05-21 20:51:00|70.23|69.13|70.24|69.14|70.24|69.14|70.23|69.13|2
1653166270000|2022-05-21 20:51:10|70.25|69.15|70.26|69.16|70.27|69.17|70.25|69.15|4
1653166280000|2022-05-21 20:51:20|70.27|69.17|70.25|69.15|70.27|69.17|70.25|69.15|3
1653166290000|2022-05-21 20:51:30|70.26|69.16|70.29|69.19|70.3|69.2|70.26|69.16|7
1653166300000|2022-05-21 20:51:40|70.28|69.18|70.29|69.19|70.31|69.21|70.26|69.16|12
1653166310000|2022-05-21 20:51:50|70.28|69.18|70.28|69.18|70.28|69.18|70.27|69.17|3
1653166320000|2022-05-21 20:52:00|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653166330000|2022-05-21 20:52:10|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|2
1653166340000|2022-05-21 20:52:20|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|2
1653166360000|2022-05-21 20:52:40|70.25|69.15|70.24|69.14|70.25|69.15|70.23|69.13|4
1653166370000|2022-05-21 20:52:50|70.25|69.15|70.25|69.15|70.25|69.15|70.25|69.15|1
1653166410000|2022-05-21 20:53:30|70.24|69.14|70.21|69.11|70.24|69.14|70.21|69.11|4
1653166420000|2022-05-21 20:53:40|70.18|69.08|70.13|69.03|70.18|69.08|70.13|69.03|5
1653166430000|2022-05-21 20:53:50|70.14|69.04|70.14|69.04|70.15|69.05|70.14|69.04|3
1653166440000|2022-05-21 20:54:00|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653166450000|2022-05-21 20:54:10|70.12|69.02|70.11|69.01|70.13|69.03|70.1|69|5
1653166460000|2022-05-21 20:54:20|70.12|69.02|70.12|69.02|70.12|69.02|70.11|69.01|3
1653166470000|2022-05-21 20:54:30|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653166480000|2022-05-21 20:54:40|70.12|69.02|70.12|69.02|70.12|69.02|70.11|69.01|3
1653166500000|2022-05-21 20:55:00|70.11|69.01|70.12|69.02|70.12|69.02|70.11|69.01|2
1653166510000|2022-05-21 20:55:10|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|4
1653166520000|2022-05-21 20:55:20|70.13|69.03|70.14|69.04|70.15|69.05|70.13|69.03|4
1653166530000|2022-05-21 20:55:30|70.13|69.03|70.13|69.03|70.13|69.03|70.13|69.03|1
1653166540000|2022-05-21 20:55:40|70.14|69.04|70.15|69.05|70.15|69.05|70.14|69.04|2
1653166550000|2022-05-21 20:55:50|70.14|69.04|70.14|69.04|70.15|69.05|70.13|69.03|9
1653166560000|2022-05-21 20:56:00|70.13|69.03|70.14|69.04|70.14|69.04|70.12|69.02|8
1653166590000|2022-05-21 20:56:30|70.13|69.03|70.12|69.02|70.14|69.04|70.12|69.02|4
1653166600000|2022-05-21 20:56:40|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|2
1653166610000|2022-05-21 20:56:50|70.11|69.01|70.12|69.02|70.12|69.02|70.1|69|8
1653166620000|2022-05-21 20:57:00|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653166630000|2022-05-21 20:57:10|70.12|69.02|70.12|69.02|70.12|69.02|70.11|69.01|3
1653166680000|2022-05-21 20:58:00|70.13|69.03|70.14|69.04|70.14|69.04|70.13|69.03|4
1653166690000|2022-05-21 20:58:10|70.15|69.05|70.14|69.04|70.15|69.05|70.14|69.04|4
1653166700000|2022-05-21 20:58:20|70.15|69.05|70.14|69.04|70.15|69.05|70.14|69.04|6
1653166710000|2022-05-21 20:58:30|70.13|69.03|70.17|69.07|70.17|69.07|70.13|69.03|4
1653166720000|2022-05-21 20:58:40|70.16|69.06|70.16|69.06|70.17|69.07|70.16|69.06|3
1653166730000|2022-05-21 20:58:50|70.15|69.05|70.16|69.06|70.16|69.06|70.15|69.05|2
1653166740000|2022-05-21 20:59:00|70.15|69.05|70.15|69.05|70.16|69.06|70.15|69.05|5
1653166750000|2022-05-21 20:59:10|70.14|69.04|70.16|69.06|70.16|69.06|70.14|69.04|5
1653166760000|2022-05-21 20:59:20|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653166770000|2022-05-21 20:59:30|70.2|69.1|70.16|69.06|70.2|69.1|70.16|69.06|4
1653166780000|2022-05-21 20:59:40|70.17|69.07|70.18|69.08|70.19|69.09|70.17|69.07|4
1653166790000|2022-05-21 20:59:50|70.2|69.1|70.2|69.1|70.2|69.1|70.19|69.09|7
1653166800000|2022-05-21 21:00:00|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|2
1653166810000|2022-05-21 21:00:10|70.17|69.07|70.17|69.07|70.17|69.07|70.16|69.06|3
1653166820000|2022-05-21 21:00:20|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|6
1653166840000|2022-05-21 21:00:40|70.15|69.05|70.1|69|70.15|69.05|70.1|69|5
1653166850000|2022-05-21 21:00:50|70.12|69.02|70.12|69.02|70.12|69.02|70.12|69.02|1
1653166860000|2022-05-21 21:01:00|70.13|69.03|70.13|69.03|70.13|69.03|70.13|69.03|1
1653166870000|2022-05-21 21:01:10|70.12|69.02|70.11|69.01|70.12|69.02|70.11|69.01|2
1653166880000|2022-05-21 21:01:20|70.1|69|70.1|69|70.1|69|70.09|68.99|3
1653166900000|2022-05-21 21:01:40|70.11|69.01|70.11|69.01|70.11|69.01|70.1|69|3
1653166910000|2022-05-21 21:01:50|70.12|69.02|70.12|69.02|70.12|69.02|70.12|69.02|1
1653166920000|2022-05-21 21:02:00|70.13|69.03|70.17|69.07|70.17|69.07|70.13|69.03|7
1653166930000|2022-05-21 21:02:10|70.18|69.08|70.21|69.11|70.21|69.11|70.18|69.08|6
1653166940000|2022-05-21 21:02:20|70.2|69.1|70.2|69.1|70.21|69.11|70.2|69.1|3
1653166950000|2022-05-21 21:02:30|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653166980000|2022-05-21 21:03:00|70.2|69.1|70.2|69.1|70.2|69.1|70.19|69.09|3
1653166990000|2022-05-21 21:03:10|70.19|69.09|70.2|69.1|70.2|69.1|70.19|69.09|4
1653167020000|2022-05-21 21:03:40|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|3
1653167040000|2022-05-21 21:04:00|70.2|69.1|70.17|69.07|70.21|69.11|70.17|69.07|5
1653167050000|2022-05-21 21:04:10|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|2
1653167060000|2022-05-21 21:04:20|70.18|69.08|70.19|69.09|70.19|69.09|70.17|69.07|4
1653167070000|2022-05-21 21:04:30|70.18|69.08|70.17|69.07|70.19|69.09|70.17|69.07|4
1653167080000|2022-05-21 21:04:40|70.16|69.06|70.2|69.1|70.2|69.1|70.16|69.06|5
1653167090000|2022-05-21 21:04:50|70.21|69.11|70.2|69.1|70.22|69.12|70.2|69.1|4
1653167110000|2022-05-21 21:05:10|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653167120000|2022-05-21 21:05:20|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653167210000|2022-05-21 21:06:50|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653167230000|2022-05-21 21:07:10|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653167250000|2022-05-21 21:07:30|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653167260000|2022-05-21 21:07:40|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653167280000|2022-05-21 21:08:00|70.18|69.08|70.14|69.04|70.18|69.08|70.13|69.03|8
1653167290000|2022-05-21 21:08:10|70.13|69.03|70.13|69.03|70.14|69.04|70.13|69.03|3
1653167310000|2022-05-21 21:08:30|70.12|69.02|70.11|69.01|70.12|69.02|70.11|69.01|2
1653167320000|2022-05-21 21:08:40|70.13|69.03|70.1|69|70.13|69.03|70.1|69|6
1653167330000|2022-05-21 21:08:50|70.11|69.01|70.11|69.01|70.11|69.01|70.1|69|3
1653167340000|2022-05-21 21:09:00|70.13|69.03|70.16|69.06|70.16|69.06|70.13|69.03|4
1653167350000|2022-05-21 21:09:10|70.15|69.05|70.16|69.06|70.16|69.06|70.15|69.05|2
1653167360000|2022-05-21 21:09:20|70.17|69.07|70.16|69.06|70.17|69.07|70.16|69.06|2
1653167370000|2022-05-21 21:09:30|70.14|69.04|70.14|69.04|70.14|69.04|70.12|69.02|9
1653167380000|2022-05-21 21:09:40|70.13|69.03|70.13|69.03|70.14|69.04|70.11|69.01|10
1653167400000|2022-05-21 21:10:00|70.12|69.02|70.09|68.99|70.13|69.03|70.09|68.99|7
1653167420000|2022-05-21 21:10:20|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653167430000|2022-05-21 21:10:30|70.1|69|70.1|69|70.1|69|70.1|69|1
1653177600000|2022-05-22 00:00:00|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|8
1653177610000|2022-05-22 00:00:10|70.29|69.19|70.29|69.19|70.3|69.2|70.29|69.19|3
1653177620000|2022-05-22 00:00:20|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|2
1653177630000|2022-05-22 00:00:30|70.3|69.2|70.3|69.2|70.31|69.21|70.3|69.2|3
1653177640000|2022-05-22 00:00:40|70.31|69.21|70.33|69.23|70.33|69.23|70.3|69.2|7
1653177650000|2022-05-22 00:00:50|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653177660000|2022-05-22 00:01:00|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653177670000|2022-05-22 00:01:10|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653177690000|2022-05-22 00:01:30|70.34|69.24|70.35|69.25|70.36|69.26|70.33|69.23|5
1653177700000|2022-05-22 00:01:40|70.36|69.26|70.42|69.32|70.42|69.32|70.36|69.26|4
1653177710000|2022-05-22 00:01:50|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653177720000|2022-05-22 00:02:00|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|2
1653177730000|2022-05-22 00:02:10|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|4
1653177740000|2022-05-22 00:02:20|70.4|69.3|70.37|69.27|70.4|69.3|70.37|69.27|3
1653177750000|2022-05-22 00:02:30|70.36|69.26|70.39|69.29|70.39|69.29|70.33|69.23|15
1653177760000|2022-05-22 00:02:40|70.4|69.3|70.46|69.36|70.47|69.37|70.39|69.29|8
1653177770000|2022-05-22 00:02:50|70.47|69.37|70.5|69.4|70.59|69.49|70.47|69.37|16
1653177780000|2022-05-22 00:03:00|70.53|69.43|70.49|69.39|70.54|69.44|70.49|69.39|8
1653177790000|2022-05-22 00:03:10|70.5|69.4|70.49|69.39|70.51|69.41|70.48|69.38|6
1653177800000|2022-05-22 00:03:20|70.5|69.4|70.51|69.41|70.53|69.43|70.5|69.4|5
1653177810000|2022-05-22 00:03:30|70.5|69.4|70.47|69.37|70.51|69.41|70.47|69.37|6
1653177820000|2022-05-22 00:03:40|70.46|69.36|70.41|69.31|70.46|69.36|70.41|69.31|7
1653177840000|2022-05-22 00:04:00|70.39|69.29|70.41|69.31|70.41|69.31|70.39|69.29|3
1653177850000|2022-05-22 00:04:10|70.42|69.32|70.38|69.28|70.42|69.32|70.36|69.26|9
1653177860000|2022-05-22 00:04:20|70.37|69.27|70.38|69.28|70.38|69.28|70.37|69.27|2
1653177870000|2022-05-22 00:04:30|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|4
1653177880000|2022-05-22 00:04:40|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653177900000|2022-05-22 00:05:00|70.38|69.28|70.4|69.3|70.4|69.3|70.38|69.28|5
1653177910000|2022-05-22 00:05:10|70.41|69.31|70.45|69.35|70.45|69.35|70.41|69.31|6
1653177920000|2022-05-22 00:05:20|70.46|69.36|70.5|69.4|70.5|69.4|70.46|69.36|6
1653177930000|2022-05-22 00:05:30|70.49|69.39|70.46|69.36|70.49|69.39|70.46|69.36|6
1653177940000|2022-05-22 00:05:40|70.47|69.37|70.48|69.38|70.49|69.39|70.44|69.34|9
1653177950000|2022-05-22 00:05:50|70.49|69.39|70.49|69.39|70.5|69.4|70.49|69.39|5
1653177960000|2022-05-22 00:06:00|70.48|69.38|70.51|69.41|70.53|69.43|70.48|69.38|8
1653177970000|2022-05-22 00:06:10|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653177980000|2022-05-22 00:06:20|70.51|69.41|70.51|69.41|70.51|69.41|70.5|69.4|5
1653177990000|2022-05-22 00:06:30|70.49|69.39|70.49|69.39|70.5|69.4|70.47|69.37|9
1653178000000|2022-05-22 00:06:40|70.48|69.38|70.5|69.4|70.5|69.4|70.48|69.38|3
1653178010000|2022-05-22 00:06:50|70.49|69.39|70.48|69.38|70.5|69.4|70.48|69.38|4
1653178030000|2022-05-22 00:07:10|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653178050000|2022-05-22 00:07:30|70.48|69.38|70.41|69.31|70.48|69.38|70.41|69.31|9
1653178060000|2022-05-22 00:07:40|70.4|69.3|70.38|69.28|70.4|69.3|70.37|69.27|14
1653178070000|2022-05-22 00:07:50|70.37|69.27|70.38|69.28|70.39|69.29|70.37|69.27|4
1653178080000|2022-05-22 00:08:00|70.39|69.29|70.35|69.25|70.4|69.3|70.34|69.24|13
1653178090000|2022-05-22 00:08:10|70.34|69.24|70.33|69.23|70.35|69.25|70.33|69.23|4
1653178100000|2022-05-22 00:08:20|70.34|69.24|70.33|69.23|70.34|69.24|70.32|69.22|4
1653178110000|2022-05-22 00:08:30|70.32|69.22|70.32|69.22|70.33|69.23|70.31|69.21|5
1653178120000|2022-05-22 00:08:40|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653178130000|2022-05-22 00:08:50|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|4
1653178140000|2022-05-22 00:09:00|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653178150000|2022-05-22 00:09:10|70.32|69.22|70.31|69.21|70.33|69.23|70.29|69.19|8
1653178160000|2022-05-22 00:09:20|70.32|69.22|70.3|69.2|70.33|69.23|70.3|69.2|5
1653178170000|2022-05-22 00:09:30|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653178180000|2022-05-22 00:09:40|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|6
1653178190000|2022-05-22 00:09:50|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653178200000|2022-05-22 00:10:00|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653178210000|2022-05-22 00:10:10|70.31|69.21|70.3|69.2|70.32|69.22|70.3|69.2|4
1653178220000|2022-05-22 00:10:20|70.29|69.19|70.29|69.19|70.3|69.2|70.28|69.18|7
1653178230000|2022-05-22 00:10:30|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|3
1653178240000|2022-05-22 00:10:40|70.31|69.21|70.36|69.26|70.36|69.26|70.31|69.21|6
1653178250000|2022-05-22 00:10:50|70.35|69.25|70.39|69.29|70.39|69.29|70.35|69.25|3
1653178260000|2022-05-22 00:11:00|70.38|69.28|70.36|69.26|70.38|69.28|70.36|69.26|3
1653178270000|2022-05-22 00:11:10|70.35|69.25|70.33|69.23|70.35|69.25|70.31|69.21|9
1653178280000|2022-05-22 00:11:20|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|8
1653178290000|2022-05-22 00:11:30|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|8
1653178300000|2022-05-22 00:11:40|70.34|69.24|70.34|69.24|70.35|69.25|70.34|69.24|3
1653178310000|2022-05-22 00:11:50|70.33|69.23|70.33|69.23|70.34|69.24|70.33|69.23|3
1653178330000|2022-05-22 00:12:10|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653178340000|2022-05-22 00:12:20|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653178350000|2022-05-22 00:12:30|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|2
1653178360000|2022-05-22 00:12:40|70.3|69.2|70.3|69.2|70.31|69.21|70.3|69.2|3
1653178370000|2022-05-22 00:12:50|70.28|69.18|70.29|69.19|70.31|69.21|70.28|69.18|8
1653178380000|2022-05-22 00:13:00|70.28|69.18|70.29|69.19|70.3|69.2|70.28|69.18|4
1653178390000|2022-05-22 00:13:10|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|4
1653178400000|2022-05-22 00:13:20|70.3|69.2|70.3|69.2|70.31|69.21|70.3|69.2|3
1653178410000|2022-05-22 00:13:30|70.31|69.21|70.28|69.18|70.31|69.21|70.28|69.18|4
1653178420000|2022-05-22 00:13:40|70.27|69.17|70.26|69.16|70.28|69.18|70.25|69.15|8
1653178430000|2022-05-22 00:13:50|70.25|69.15|70.25|69.15|70.26|69.16|70.25|69.15|5
1653178440000|2022-05-22 00:14:00|70.26|69.16|70.25|69.15|70.26|69.16|70.24|69.14|4
1653178450000|2022-05-22 00:14:10|70.24|69.14|70.25|69.15|70.25|69.15|70.24|69.14|4
1653178460000|2022-05-22 00:14:20|70.24|69.14|70.25|69.15|70.25|69.15|70.24|69.14|6
1653178470000|2022-05-22 00:14:30|70.24|69.14|70.26|69.16|70.27|69.17|70.24|69.14|7
1653178480000|2022-05-22 00:14:40|70.27|69.17|70.27|69.17|70.28|69.18|70.27|69.17|3
1653178490000|2022-05-22 00:14:50|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653178500000|2022-05-22 00:15:00|70.27|69.17|70.26|69.16|70.27|69.17|70.26|69.16|2
1653178510000|2022-05-22 00:15:10|70.27|69.17|70.25|69.15|70.27|69.17|70.25|69.15|3
1653178520000|2022-05-22 00:15:20|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|6
1653178530000|2022-05-22 00:15:30|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|2
1653178540000|2022-05-22 00:15:40|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|6
1653178550000|2022-05-22 00:15:50|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1653178560000|2022-05-22 00:16:00|70.25|69.15|70.25|69.15|70.25|69.15|70.25|69.15|1
1653178570000|2022-05-22 00:16:10|70.26|69.16|70.29|69.19|70.29|69.19|70.26|69.16|4
1653178580000|2022-05-22 00:16:20|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653178600000|2022-05-22 00:16:40|70.29|69.19|70.28|69.18|70.29|69.19|70.28|69.18|2
1653178610000|2022-05-22 00:16:50|70.29|69.19|70.28|69.18|70.29|69.19|70.28|69.18|4
1653178620000|2022-05-22 00:17:00|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|2
1653178630000|2022-05-22 00:17:10|70.29|69.19|70.31|69.21|70.31|69.21|70.29|69.19|7
1653178640000|2022-05-22 00:17:20|70.34|69.24|70.38|69.28|70.38|69.28|70.34|69.24|4
1653178660000|2022-05-22 00:17:40|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653178670000|2022-05-22 00:17:50|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|3
1653178680000|2022-05-22 00:18:00|70.39|69.29|70.39|69.29|70.39|69.29|70.38|69.28|5
1653178690000|2022-05-22 00:18:10|70.38|69.28|70.4|69.3|70.4|69.3|70.38|69.28|3
1653178700000|2022-05-22 00:18:20|70.39|69.29|70.47|69.37|70.47|69.37|70.39|69.29|9
1653178710000|2022-05-22 00:18:30|70.48|69.38|70.46|69.36|70.48|69.38|70.46|69.36|5
1653178720000|2022-05-22 00:18:40|70.47|69.37|70.46|69.36|70.47|69.37|70.46|69.36|2
1653178730000|2022-05-22 00:18:50|70.47|69.37|70.44|69.34|70.47|69.37|70.44|69.34|3
1653178740000|2022-05-22 00:19:00|70.45|69.35|70.47|69.37|70.47|69.37|70.44|69.34|6
1653178750000|2022-05-22 00:19:10|70.48|69.38|70.48|69.38|70.48|69.38|70.47|69.37|5
1653178760000|2022-05-22 00:19:20|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|4
1653178770000|2022-05-22 00:19:30|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653178780000|2022-05-22 00:19:40|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|6
1653178790000|2022-05-22 00:19:50|70.46|69.36|70.49|69.39|70.49|69.39|70.46|69.36|3
1653178810000|2022-05-22 00:20:10|70.5|69.4|70.53|69.43|70.54|69.44|70.49|69.39|7
1653178820000|2022-05-22 00:20:20|70.54|69.44|70.54|69.44|70.55|69.45|70.54|69.44|5
1653178830000|2022-05-22 00:20:30|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1653178840000|2022-05-22 00:20:40|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|4
1653178850000|2022-05-22 00:20:50|70.56|69.46|70.56|69.46|70.57|69.47|70.56|69.46|5
1653178860000|2022-05-22 00:21:00|70.57|69.47|70.57|69.47|70.57|69.47|70.55|69.45|5
1653178870000|2022-05-22 00:21:10|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|3
1653178890000|2022-05-22 00:21:30|70.57|69.47|70.57|69.47|70.57|69.47|70.56|69.46|3
1653178900000|2022-05-22 00:21:40|70.56|69.46|70.59|69.49|70.6|69.5|70.56|69.46|6
1653178910000|2022-05-22 00:21:50|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|2
1653178920000|2022-05-22 00:22:00|70.6|69.5|70.6|69.5|70.6|69.5|70.59|69.49|3
1653178930000|2022-05-22 00:22:10|70.59|69.49|70.61|69.51|70.61|69.51|70.59|69.49|3
1653178940000|2022-05-22 00:22:20|70.6|69.5|70.62|69.52|70.62|69.52|70.6|69.5|2
1653178960000|2022-05-22 00:22:40|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1653178970000|2022-05-22 00:22:50|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1653178980000|2022-05-22 00:23:00|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1653178990000|2022-05-22 00:23:10|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1653179000000|2022-05-22 00:23:20|70.62|69.52|70.62|69.52|70.63|69.53|70.62|69.52|5
1653179010000|2022-05-22 00:23:30|70.61|69.51|70.59|69.49|70.61|69.51|70.59|69.49|3
1653179020000|2022-05-22 00:23:40|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653179040000|2022-05-22 00:24:00|70.59|69.49|70.62|69.52|70.62|69.52|70.58|69.48|8
1653179050000|2022-05-22 00:24:10|70.61|69.51|70.62|69.52|70.62|69.52|70.6|69.5|4
1653179070000|2022-05-22 00:24:30|70.61|69.51|70.62|69.52|70.62|69.52|70.61|69.51|2
1653179080000|2022-05-22 00:24:40|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|2
1653179090000|2022-05-22 00:24:50|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|2
1653179100000|2022-05-22 00:25:00|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|2
1653179110000|2022-05-22 00:25:10|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653179120000|2022-05-22 00:25:20|70.6|69.5|70.64|69.54|70.64|69.54|70.59|69.49|6
1653179130000|2022-05-22 00:25:30|70.63|69.53|70.64|69.54|70.65|69.55|70.63|69.53|4
1653179150000|2022-05-22 00:25:50|70.65|69.55|70.65|69.55|70.65|69.55|70.65|69.55|1
1653179160000|2022-05-22 00:26:00|70.64|69.54|70.64|69.54|70.65|69.55|70.63|69.53|5
1653179170000|2022-05-22 00:26:10|70.65|69.55|70.66|69.56|70.66|69.56|70.65|69.55|2
1653179180000|2022-05-22 00:26:20|70.65|69.55|70.65|69.55|70.66|69.56|70.64|69.54|7
1653179190000|2022-05-22 00:26:30|70.64|69.54|70.64|69.54|70.65|69.55|70.64|69.54|3
1653179200000|2022-05-22 00:26:40|70.62|69.52|70.63|69.53|70.64|69.54|70.61|69.51|10
1653179220000|2022-05-22 00:27:00|70.62|69.52|70.62|69.52|70.62|69.52|70.61|69.51|3
1653179230000|2022-05-22 00:27:10|70.61|69.51|70.58|69.48|70.61|69.51|70.58|69.48|3
1653179240000|2022-05-22 00:27:20|70.57|69.47|70.57|69.47|70.58|69.48|70.57|69.47|9
1653179250000|2022-05-22 00:27:30|70.58|69.48|70.58|69.48|70.59|69.49|70.58|69.48|7
1653179260000|2022-05-22 00:27:40|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653179270000|2022-05-22 00:27:50|70.59|69.49|70.58|69.48|70.59|69.49|70.57|69.47|8
1653179290000|2022-05-22 00:28:10|70.59|69.49|70.58|69.48|70.59|69.49|70.57|69.47|4
1653179300000|2022-05-22 00:28:20|70.57|69.47|70.54|69.44|70.57|69.47|70.54|69.44|3
1653179310000|2022-05-22 00:28:30|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1653179350000|2022-05-22 00:29:10|70.54|69.44|70.54|69.44|70.54|69.44|70.53|69.43|3
1653179360000|2022-05-22 00:29:20|70.53|69.43|70.5|69.4|70.54|69.44|70.5|69.4|6
1653179370000|2022-05-22 00:29:30|70.49|69.39|70.51|69.41|70.51|69.41|70.49|69.39|5
1653179380000|2022-05-22 00:29:40|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653179390000|2022-05-22 00:29:50|70.51|69.41|70.5|69.4|70.51|69.41|70.49|69.39|6
1653179400000|2022-05-22 00:30:00|70.49|69.39|70.48|69.38|70.5|69.4|70.48|69.38|8
1653179410000|2022-05-22 00:30:10|70.49|69.39|70.46|69.36|70.49|69.39|70.45|69.35|7
1653179420000|2022-05-22 00:30:20|70.48|69.38|70.52|69.42|70.52|69.42|70.48|69.38|4
1653179430000|2022-05-22 00:30:30|70.53|69.43|70.54|69.44|70.54|69.44|70.52|69.42|4
1653179440000|2022-05-22 00:30:40|70.53|69.43|70.51|69.41|70.53|69.43|70.5|69.4|9
1653179450000|2022-05-22 00:30:50|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653179460000|2022-05-22 00:31:00|70.5|69.4|70.51|69.41|70.52|69.42|70.5|69.4|6
1653179470000|2022-05-22 00:31:10|70.52|69.42|70.5|69.4|70.52|69.42|70.45|69.35|11
1653179480000|2022-05-22 00:31:20|70.49|69.39|70.49|69.39|70.5|69.4|70.48|69.38|9
1653179490000|2022-05-22 00:31:30|70.48|69.38|70.49|69.39|70.5|69.4|70.48|69.38|8
1653179520000|2022-05-22 00:32:00|70.5|69.4|70.5|69.4|70.51|69.41|70.5|69.4|5
1653179530000|2022-05-22 00:32:10|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653179540000|2022-05-22 00:32:20|70.5|69.4|70.53|69.43|70.54|69.44|70.5|69.4|10
1653179550000|2022-05-22 00:32:30|70.54|69.44|70.54|69.44|70.54|69.44|70.53|69.43|7
1653179560000|2022-05-22 00:32:40|70.53|69.43|70.53|69.43|70.54|69.44|70.52|69.42|5
1653179570000|2022-05-22 00:32:50|70.52|69.42|70.53|69.43|70.53|69.43|70.52|69.42|4
1653179580000|2022-05-22 00:33:00|70.54|69.44|70.53|69.43|70.54|69.44|70.53|69.43|2
1653179600000|2022-05-22 00:33:20|70.54|69.44|70.51|69.41|70.54|69.44|70.51|69.41|11
1653179610000|2022-05-22 00:33:30|70.5|69.4|70.5|69.4|70.5|69.4|70.49|69.39|3
1653179630000|2022-05-22 00:33:50|70.49|69.39|70.47|69.37|70.49|69.39|70.47|69.37|3
1653179640000|2022-05-22 00:34:00|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|4
1653179660000|2022-05-22 00:34:20|70.46|69.36|70.48|69.38|70.48|69.38|70.46|69.36|5
1653179670000|2022-05-22 00:34:30|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|5
1653179680000|2022-05-22 00:34:40|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|8
1653179690000|2022-05-22 00:34:50|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653179700000|2022-05-22 00:35:00|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653179710000|2022-05-22 00:35:10|70.47|69.37|70.47|69.37|70.47|69.37|70.47|69.37|1
1653179720000|2022-05-22 00:35:20|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|2
1653179730000|2022-05-22 00:35:30|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|2
1653179740000|2022-05-22 00:35:40|70.44|69.34|70.43|69.33|70.44|69.34|70.43|69.33|4
1653179750000|2022-05-22 00:35:50|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|2
1653179760000|2022-05-22 00:36:00|70.44|69.34|70.44|69.34|70.44|69.34|70.44|69.34|1
1653179780000|2022-05-22 00:36:20|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|4
1653179790000|2022-05-22 00:36:30|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|2
1653179800000|2022-05-22 00:36:40|70.43|69.33|70.44|69.34|70.44|69.34|70.42|69.32|6
1653179820000|2022-05-22 00:37:00|70.45|69.35|70.45|69.35|70.45|69.35|70.45|69.35|1
1653179830000|2022-05-22 00:37:10|70.44|69.34|70.44|69.34|70.44|69.34|70.44|69.34|1
1653179840000|2022-05-22 00:37:20|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|2
1653179850000|2022-05-22 00:37:30|70.43|69.33|70.43|69.33|70.44|69.34|70.43|69.33|3
1653179860000|2022-05-22 00:37:40|70.44|69.34|70.43|69.33|70.44|69.34|70.43|69.33|2
1653179870000|2022-05-22 00:37:50|70.44|69.34|70.42|69.32|70.44|69.34|70.42|69.32|3
1653179880000|2022-05-22 00:38:00|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|2
1653179890000|2022-05-22 00:38:10|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|2
1653179900000|2022-05-22 00:38:20|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653179920000|2022-05-22 00:38:40|70.41|69.31|70.4|69.3|70.42|69.32|70.39|69.29|8
1653179930000|2022-05-22 00:38:50|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|2
1653179940000|2022-05-22 00:39:00|70.41|69.31|70.42|69.32|70.43|69.33|70.41|69.31|4
1653179950000|2022-05-22 00:39:10|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1653179960000|2022-05-22 00:39:20|70.42|69.32|70.42|69.32|70.42|69.32|70.41|69.31|3
1653179970000|2022-05-22 00:39:30|70.43|69.33|70.4|69.3|70.43|69.33|70.4|69.3|4
1653179980000|2022-05-22 00:39:40|70.41|69.31|70.39|69.29|70.41|69.31|70.38|69.28|6
1653179990000|2022-05-22 00:39:50|70.4|69.3|70.42|69.32|70.42|69.32|70.4|69.3|2
1653180000000|2022-05-22 00:40:00|70.43|69.33|70.43|69.33|70.44|69.34|70.43|69.33|3
1653180010000|2022-05-22 00:40:10|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|4
1653180030000|2022-05-22 00:40:30|70.42|69.32|70.4|69.3|70.42|69.32|70.4|69.3|5
1653180040000|2022-05-22 00:40:40|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|2
1653180050000|2022-05-22 00:40:50|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|3
1653180060000|2022-05-22 00:41:00|70.38|69.28|70.34|69.24|70.38|69.28|70.34|69.24|5
1653180070000|2022-05-22 00:41:10|70.35|69.25|70.32|69.22|70.35|69.25|70.3|69.2|12
1653180080000|2022-05-22 00:41:20|70.33|69.23|70.32|69.22|70.34|69.24|70.32|69.22|4
1653180090000|2022-05-22 00:41:30|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653180100000|2022-05-22 00:41:40|70.32|69.22|70.27|69.17|70.32|69.22|70.27|69.17|11
1653180110000|2022-05-22 00:41:50|70.26|69.16|70.25|69.15|70.27|69.17|70.24|69.14|10
1653180120000|2022-05-22 00:42:00|70.26|69.16|70.26|69.16|70.26|69.16|70.25|69.15|3
1653180130000|2022-05-22 00:42:10|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|2
1653180140000|2022-05-22 00:42:20|70.27|69.17|70.28|69.18|70.28|69.18|70.26|69.16|4
1653180150000|2022-05-22 00:42:30|70.29|69.19|70.32|69.22|70.32|69.22|70.29|69.19|6
1653180160000|2022-05-22 00:42:40|70.31|69.21|70.31|69.21|70.32|69.22|70.31|69.21|3
1653180170000|2022-05-22 00:42:50|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|8
1653180180000|2022-05-22 00:43:00|70.32|69.22|70.32|69.22|70.33|69.23|70.32|69.22|7
1653180190000|2022-05-22 00:43:10|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|17
1653180200000|2022-05-22 00:43:20|70.32|69.22|70.34|69.24|70.34|69.24|70.32|69.22|5
1653180220000|2022-05-22 00:43:40|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|2
1653180240000|2022-05-22 00:44:00|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|3
1653180250000|2022-05-22 00:44:10|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653180260000|2022-05-22 00:44:20|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|5
1653180280000|2022-05-22 00:44:40|70.32|69.22|70.31|69.21|70.32|69.22|70.3|69.2|4
1653180290000|2022-05-22 00:44:50|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|4
1653180300000|2022-05-22 00:45:00|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653180320000|2022-05-22 00:45:20|70.31|69.21|70.3|69.2|70.31|69.21|70.3|69.2|2
1653180330000|2022-05-22 00:45:30|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653180340000|2022-05-22 00:45:40|70.33|69.23|70.31|69.21|70.33|69.23|70.31|69.21|3
1653180350000|2022-05-22 00:45:50|70.32|69.22|70.32|69.22|70.32|69.22|70.31|69.21|3
1653180360000|2022-05-22 00:46:00|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653180370000|2022-05-22 00:46:10|70.33|69.23|70.35|69.25|70.35|69.25|70.33|69.23|3
1653180380000|2022-05-22 00:46:20|70.36|69.26|70.35|69.25|70.36|69.26|70.34|69.24|4
1653180390000|2022-05-22 00:46:30|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|8
1653180400000|2022-05-22 00:46:40|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|4
1653180420000|2022-05-22 00:47:00|70.34|69.24|70.36|69.26|70.36|69.26|70.34|69.24|5
1653180430000|2022-05-22 00:47:10|70.35|69.25|70.35|69.25|70.36|69.26|70.35|69.25|3
1653180440000|2022-05-22 00:47:20|70.36|69.26|70.37|69.27|70.38|69.28|70.36|69.26|4
1653180460000|2022-05-22 00:47:40|70.39|69.29|70.42|69.32|70.42|69.32|70.39|69.29|3
1653180470000|2022-05-22 00:47:50|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653180480000|2022-05-22 00:48:00|70.42|69.32|70.44|69.34|70.44|69.34|70.41|69.31|4
1653180490000|2022-05-22 00:48:10|70.45|69.35|70.45|69.35|70.45|69.35|70.45|69.35|1
1653180510000|2022-05-22 00:48:30|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|6
1653180520000|2022-05-22 00:48:40|70.47|69.37|70.47|69.37|70.49|69.39|70.46|69.36|7
1653180530000|2022-05-22 00:48:50|70.48|69.38|70.5|69.4|70.5|69.4|70.48|69.38|5
1653180540000|2022-05-22 00:49:00|70.49|69.39|70.51|69.41|70.51|69.41|70.49|69.39|13
1653180550000|2022-05-22 00:49:10|70.5|69.4|70.5|69.4|70.51|69.41|70.5|69.4|7
1653180560000|2022-05-22 00:49:20|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653180570000|2022-05-22 00:49:30|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653180580000|2022-05-22 00:49:40|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653180590000|2022-05-22 00:49:50|70.49|69.39|70.51|69.41|70.51|69.41|70.49|69.39|3
1653180610000|2022-05-22 00:50:10|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653180620000|2022-05-22 00:50:20|70.53|69.43|70.54|69.44|70.54|69.44|70.52|69.42|6
1653180630000|2022-05-22 00:50:30|70.53|69.43|70.53|69.43|70.54|69.44|70.53|69.43|9
1653180640000|2022-05-22 00:50:40|70.54|69.44|70.53|69.43|70.54|69.44|70.53|69.43|2
1653180650000|2022-05-22 00:50:50|70.52|69.42|70.53|69.43|70.53|69.43|70.52|69.42|8
1653180660000|2022-05-22 00:51:00|70.52|69.42|70.52|69.42|70.53|69.43|70.52|69.42|9
1653180670000|2022-05-22 00:51:10|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|2
1653180680000|2022-05-22 00:51:20|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|4
1653180720000|2022-05-22 00:52:00|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|2
1653180730000|2022-05-22 00:52:10|70.53|69.43|70.51|69.41|70.53|69.43|70.5|69.4|5
1653180750000|2022-05-22 00:52:30|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653180760000|2022-05-22 00:52:40|70.53|69.43|70.51|69.41|70.53|69.43|70.51|69.41|3
1653180770000|2022-05-22 00:52:50|70.52|69.42|70.54|69.44|70.54|69.44|70.52|69.42|3
1653180780000|2022-05-22 00:53:00|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653180790000|2022-05-22 00:53:10|70.54|69.44|70.59|69.49|70.59|69.49|70.54|69.44|3
1653180800000|2022-05-22 00:53:20|70.58|69.48|70.56|69.46|70.59|69.49|70.56|69.46|6
1653180810000|2022-05-22 00:53:30|70.57|69.47|70.56|69.46|70.58|69.48|70.56|69.46|8
1653180820000|2022-05-22 00:53:40|70.57|69.47|70.58|69.48|70.58|69.48|70.56|69.46|6
1653180830000|2022-05-22 00:53:50|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|4
1653180840000|2022-05-22 00:54:00|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653180850000|2022-05-22 00:54:10|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653180870000|2022-05-22 00:54:30|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1653180880000|2022-05-22 00:54:40|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653180890000|2022-05-22 00:54:50|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653180900000|2022-05-22 00:55:00|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653180920000|2022-05-22 00:55:20|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653180930000|2022-05-22 00:55:30|70.57|69.47|70.59|69.49|70.6|69.5|70.57|69.47|6
1653180940000|2022-05-22 00:55:40|70.6|69.5|70.55|69.45|70.62|69.52|70.55|69.45|11
1653180950000|2022-05-22 00:55:50|70.56|69.46|70.56|69.46|70.57|69.47|70.56|69.46|3
1653180960000|2022-05-22 00:56:00|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653180970000|2022-05-22 00:56:10|70.58|69.48|70.58|69.48|70.58|69.48|70.57|69.47|3
1653180980000|2022-05-22 00:56:20|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653181000000|2022-05-22 00:56:40|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1653181010000|2022-05-22 00:56:50|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1653181020000|2022-05-22 00:57:00|70.56|69.46|70.57|69.47|70.57|69.47|70.55|69.45|3
1653181030000|2022-05-22 00:57:10|70.58|69.48|70.58|69.48|70.58|69.48|70.57|69.47|3
1653181040000|2022-05-22 00:57:20|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653181050000|2022-05-22 00:57:30|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653181070000|2022-05-22 00:57:50|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653181100000|2022-05-22 00:58:20|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|4
1653181110000|2022-05-22 00:58:30|70.56|69.46|70.54|69.44|70.56|69.46|70.54|69.44|2
1653181120000|2022-05-22 00:58:40|70.53|69.43|70.51|69.41|70.53|69.43|70.51|69.41|5
1653181130000|2022-05-22 00:58:50|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|2
1653181140000|2022-05-22 00:59:00|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653181150000|2022-05-22 00:59:10|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|2
1653181160000|2022-05-22 00:59:20|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653181170000|2022-05-22 00:59:30|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653181200000|2022-05-22 01:00:00|70.53|69.43|70.54|69.44|70.54|69.44|70.53|69.43|2
1653181210000|2022-05-22 01:00:10|70.57|69.47|70.57|69.47|70.59|69.49|70.57|69.47|7
1653181220000|2022-05-22 01:00:20|70.59|69.49|70.57|69.47|70.59|69.49|70.57|69.47|5
1653181230000|2022-05-22 01:00:30|70.58|69.48|70.6|69.5|70.61|69.51|70.58|69.48|7
1653181240000|2022-05-22 01:00:40|70.59|69.49|70.56|69.46|70.59|69.49|70.55|69.45|9
1653181250000|2022-05-22 01:00:50|70.55|69.45|70.55|69.45|70.56|69.46|70.55|69.45|5
1653181260000|2022-05-22 01:01:00|70.56|69.46|70.56|69.46|70.57|69.47|70.55|69.45|11
1653181270000|2022-05-22 01:01:10|70.55|69.45|70.58|69.48|70.58|69.48|70.55|69.45|8
1653181280000|2022-05-22 01:01:20|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|10
1653181290000|2022-05-22 01:01:30|70.59|69.49|70.58|69.48|70.59|69.49|70.57|69.47|6
1653181300000|2022-05-22 01:01:40|70.57|69.47|70.57|69.47|70.58|69.48|70.57|69.47|5
1653181310000|2022-05-22 01:01:50|70.58|69.48|70.58|69.48|70.6|69.5|70.58|69.48|5
1653181320000|2022-05-22 01:02:00|70.57|69.47|70.56|69.46|70.58|69.48|70.56|69.46|6
1653181330000|2022-05-22 01:02:10|70.55|69.45|70.54|69.44|70.56|69.46|70.54|69.44|6
1653181340000|2022-05-22 01:02:20|70.55|69.45|70.55|69.45|70.55|69.45|70.55|69.45|1
1653181350000|2022-05-22 01:02:30|70.54|69.44|70.49|69.39|70.54|69.44|70.48|69.38|5
1653181360000|2022-05-22 01:02:40|70.48|69.38|70.52|69.42|70.53|69.43|70.48|69.38|7
1653181370000|2022-05-22 01:02:50|70.53|69.43|70.53|69.43|70.54|69.44|70.52|69.42|7
1653181380000|2022-05-22 01:03:00|70.52|69.42|70.54|69.44|70.54|69.44|70.52|69.42|7
1653181390000|2022-05-22 01:03:10|70.53|69.43|70.57|69.47|70.57|69.47|70.53|69.43|4
1653181400000|2022-05-22 01:03:20|70.58|69.48|70.55|69.45|70.58|69.48|70.54|69.44|6
1653181410000|2022-05-22 01:03:30|70.54|69.44|70.54|69.44|70.55|69.45|70.54|69.44|5
1653181420000|2022-05-22 01:03:40|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653181430000|2022-05-22 01:03:50|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|10
1653181440000|2022-05-22 01:04:00|70.51|69.41|70.51|69.41|70.52|69.42|70.51|69.41|7
1653181450000|2022-05-22 01:04:10|70.52|69.42|70.52|69.42|70.52|69.42|70.51|69.41|5
1653181460000|2022-05-22 01:04:20|70.51|69.41|70.5|69.4|70.51|69.41|70.49|69.39|4
1653181470000|2022-05-22 01:04:30|70.47|69.37|70.47|69.37|70.47|69.37|70.46|69.36|3
1653181480000|2022-05-22 01:04:40|70.46|69.36|70.46|69.36|70.46|69.36|70.44|69.34|6
1653181490000|2022-05-22 01:04:50|70.47|69.37|70.47|69.37|70.47|69.37|70.46|69.36|3
1653181500000|2022-05-22 01:05:00|70.48|69.38|70.49|69.39|70.5|69.4|70.47|69.37|6
1653181510000|2022-05-22 01:05:10|70.48|69.38|70.48|69.38|70.48|69.38|70.47|69.37|5
1653181520000|2022-05-22 01:05:20|70.49|69.39|70.49|69.39|70.49|69.39|70.48|69.38|5
1653181530000|2022-05-22 01:05:30|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|4
1653181540000|2022-05-22 01:05:40|70.48|69.38|70.53|69.43|70.53|69.43|70.48|69.38|7
1653181550000|2022-05-22 01:05:50|70.54|69.44|70.52|69.42|70.54|69.44|70.52|69.42|5
1653181560000|2022-05-22 01:06:00|70.53|69.43|70.51|69.41|70.53|69.43|70.51|69.41|3
1653181570000|2022-05-22 01:06:10|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|2
1653181580000|2022-05-22 01:06:20|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653181590000|2022-05-22 01:06:30|70.5|69.4|70.48|69.38|70.5|69.4|70.48|69.38|7
1653181600000|2022-05-22 01:06:40|70.49|69.39|70.48|69.38|70.49|69.39|70.47|69.37|7
1653181610000|2022-05-22 01:06:50|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|9
1653181620000|2022-05-22 01:07:00|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653181630000|2022-05-22 01:07:10|70.47|69.37|70.48|69.38|70.48|69.38|70.46|69.36|10
1653181640000|2022-05-22 01:07:20|70.47|69.37|70.49|69.39|70.49|69.39|70.47|69.37|3
1653181650000|2022-05-22 01:07:30|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|8
1653181660000|2022-05-22 01:07:40|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|8
1653181670000|2022-05-22 01:07:50|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653181680000|2022-05-22 01:08:00|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653181690000|2022-05-22 01:08:10|70.48|69.38|70.5|69.4|70.5|69.4|70.48|69.38|5
1653181700000|2022-05-22 01:08:20|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|4
1653181710000|2022-05-22 01:08:30|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1653181720000|2022-05-22 01:08:40|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653181730000|2022-05-22 01:08:50|70.51|69.41|70.52|69.42|70.53|69.43|70.5|69.4|7
1653181740000|2022-05-22 01:09:00|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|4
1653181760000|2022-05-22 01:09:20|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|4
1653181770000|2022-05-22 01:09:30|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|2
1653181780000|2022-05-22 01:09:40|70.51|69.41|70.48|69.38|70.51|69.41|70.48|69.38|2
1653181790000|2022-05-22 01:09:50|70.49|69.39|70.48|69.38|70.5|69.4|70.48|69.38|4
1653181800000|2022-05-22 01:10:00|70.49|69.39|70.5|69.4|70.51|69.41|70.49|69.39|6
1653181810000|2022-05-22 01:10:10|70.51|69.41|70.51|69.41|70.51|69.41|70.5|69.4|3
1653181820000|2022-05-22 01:10:20|70.5|69.4|70.5|69.4|70.51|69.41|70.5|69.4|3
1653181830000|2022-05-22 01:10:30|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653181840000|2022-05-22 01:10:40|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653181850000|2022-05-22 01:10:50|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653181860000|2022-05-22 01:11:00|70.49|69.39|70.47|69.37|70.5|69.4|70.47|69.37|4
1653181870000|2022-05-22 01:11:10|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653181880000|2022-05-22 01:11:20|70.48|69.38|70.51|69.41|70.51|69.41|70.47|69.37|6
1653181890000|2022-05-22 01:11:30|70.5|69.4|70.5|69.4|70.5|69.4|70.49|69.39|3
1653181900000|2022-05-22 01:11:40|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653181910000|2022-05-22 01:11:50|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653181930000|2022-05-22 01:12:10|70.5|69.4|70.51|69.41|70.52|69.42|70.5|69.4|4
1653181950000|2022-05-22 01:12:30|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|4
1653181960000|2022-05-22 01:12:40|70.48|69.38|70.48|69.38|70.49|69.39|70.48|69.38|5
1653181970000|2022-05-22 01:12:50|70.46|69.36|70.46|69.36|70.47|69.37|70.46|69.36|3
1653181980000|2022-05-22 01:13:00|70.45|69.35|70.46|69.36|70.47|69.37|70.45|69.35|6
1653181990000|2022-05-22 01:13:10|70.47|69.37|70.48|69.38|70.48|69.38|70.46|69.36|3
1653182010000|2022-05-22 01:13:30|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653182020000|2022-05-22 01:13:40|70.49|69.39|70.49|69.39|70.5|69.4|70.49|69.39|3
1653182030000|2022-05-22 01:13:50|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|4
1653182040000|2022-05-22 01:14:00|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|4
1653182050000|2022-05-22 01:14:10|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653182070000|2022-05-22 01:14:30|70.51|69.41|70.51|69.41|70.51|69.41|70.5|69.4|5
1653182080000|2022-05-22 01:14:40|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653182090000|2022-05-22 01:14:50|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653182100000|2022-05-22 01:15:00|70.52|69.42|70.55|69.45|70.56|69.46|70.51|69.41|7
1653182110000|2022-05-22 01:15:10|70.56|69.46|70.56|69.46|70.57|69.47|70.56|69.46|3
1653182120000|2022-05-22 01:15:20|70.55|69.45|70.55|69.45|70.56|69.46|70.55|69.45|3
1653182130000|2022-05-22 01:15:30|70.57|69.47|70.55|69.45|70.57|69.47|70.55|69.45|3
1653182140000|2022-05-22 01:15:40|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653182150000|2022-05-22 01:15:50|70.56|69.46|70.53|69.43|70.57|69.47|70.53|69.43|8
1653182160000|2022-05-22 01:16:00|70.52|69.42|70.53|69.43|70.53|69.43|70.52|69.42|2
1653182170000|2022-05-22 01:16:10|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653182190000|2022-05-22 01:16:30|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653182200000|2022-05-22 01:16:40|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|4
1653182210000|2022-05-22 01:16:50|70.5|69.4|70.5|69.4|70.51|69.41|70.47|69.37|8
1653182220000|2022-05-22 01:17:00|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1653182230000|2022-05-22 01:17:10|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653182250000|2022-05-22 01:17:30|70.49|69.39|70.49|69.39|70.5|69.4|70.49|69.39|3
1653182260000|2022-05-22 01:17:40|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|4
1653182270000|2022-05-22 01:17:50|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653182280000|2022-05-22 01:18:00|70.5|69.4|70.52|69.42|70.53|69.43|70.49|69.39|9
1653182290000|2022-05-22 01:18:10|70.51|69.41|70.49|69.39|70.52|69.42|70.49|69.39|9
1653182300000|2022-05-22 01:18:20|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653182310000|2022-05-22 01:18:30|70.5|69.4|70.5|69.4|70.5|69.4|70.49|69.39|3
1653182320000|2022-05-22 01:18:40|70.51|69.41|70.57|69.47|70.58|69.48|70.5|69.4|10
1653182330000|2022-05-22 01:18:50|70.56|69.46|70.56|69.46|70.56|69.46|70.55|69.45|3
1653182340000|2022-05-22 01:19:00|70.55|69.45|70.57|69.47|70.58|69.48|70.55|69.45|7
1653182350000|2022-05-22 01:19:10|70.56|69.46|70.58|69.48|70.58|69.48|70.56|69.46|3
1653182360000|2022-05-22 01:19:20|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653182370000|2022-05-22 01:19:30|70.57|69.47|70.52|69.42|70.57|69.47|70.52|69.42|6
1653182390000|2022-05-22 01:19:50|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653182400000|2022-05-22 01:20:00|70.52|69.42|70.52|69.42|70.53|69.43|70.52|69.42|3
1653182420000|2022-05-22 01:20:20|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|4
1653182430000|2022-05-22 01:20:30|70.51|69.41|70.51|69.41|70.52|69.42|70.51|69.41|3
1653182440000|2022-05-22 01:20:40|70.5|69.4|70.51|69.41|70.51|69.41|70.5|69.4|2
1653182450000|2022-05-22 01:20:50|70.52|69.42|70.52|69.42|70.52|69.42|70.51|69.41|3
1653182460000|2022-05-22 01:21:00|70.53|69.43|70.48|69.38|70.53|69.43|70.48|69.38|6
1653182470000|2022-05-22 01:21:10|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653182480000|2022-05-22 01:21:20|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|5
1653182490000|2022-05-22 01:21:30|70.48|69.38|70.48|69.38|70.48|69.38|70.47|69.37|5
1653182500000|2022-05-22 01:21:40|70.47|69.37|70.53|69.43|70.53|69.43|70.47|69.37|6
1653182510000|2022-05-22 01:21:50|70.52|69.42|70.5|69.4|70.52|69.42|70.5|69.4|5
1653182520000|2022-05-22 01:22:00|70.51|69.41|70.47|69.37|70.51|69.41|70.47|69.37|5
1653182530000|2022-05-22 01:22:10|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653182540000|2022-05-22 01:22:20|70.47|69.37|70.49|69.39|70.49|69.39|70.47|69.37|3
1653182550000|2022-05-22 01:22:30|70.48|69.38|70.48|69.38|70.49|69.39|70.47|69.37|5
1653182560000|2022-05-22 01:22:40|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|2
1653182570000|2022-05-22 01:22:50|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653182580000|2022-05-22 01:23:00|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|4
1653182590000|2022-05-22 01:23:10|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|4
1653182600000|2022-05-22 01:23:20|70.47|69.37|70.48|69.38|70.48|69.38|70.46|69.36|4
1653182610000|2022-05-22 01:23:30|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653182620000|2022-05-22 01:23:40|70.46|69.36|70.45|69.35|70.47|69.37|70.44|69.34|10
1653182630000|2022-05-22 01:23:50|70.42|69.32|70.37|69.27|70.42|69.32|70.36|69.26|9
1653182640000|2022-05-22 01:24:00|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653182650000|2022-05-22 01:24:10|70.37|69.27|70.28|69.18|70.38|69.28|70.28|69.18|12
1653182660000|2022-05-22 01:24:20|70.29|69.19|70.39|69.29|70.39|69.29|70.28|69.18|9
1653182670000|2022-05-22 01:24:30|70.38|69.28|70.37|69.27|70.38|69.28|70.36|69.26|4
1653182680000|2022-05-22 01:24:40|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653182690000|2022-05-22 01:24:50|70.36|69.26|70.35|69.25|70.37|69.27|70.35|69.25|4
1653182700000|2022-05-22 01:25:00|70.36|69.26|70.35|69.25|70.37|69.27|70.35|69.25|11
1653182710000|2022-05-22 01:25:10|70.36|69.26|70.35|69.25|70.37|69.27|70.35|69.25|6
1653182720000|2022-05-22 01:25:20|70.32|69.22|70.32|69.22|70.32|69.22|70.31|69.21|3
1653182730000|2022-05-22 01:25:30|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653182740000|2022-05-22 01:25:40|70.32|69.22|70.33|69.23|70.35|69.25|70.31|69.21|7
1653182750000|2022-05-22 01:25:50|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|2
1653182760000|2022-05-22 01:26:00|70.34|69.24|70.37|69.27|70.39|69.29|70.34|69.24|9
1653182770000|2022-05-22 01:26:10|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653182780000|2022-05-22 01:26:20|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|5
1653182800000|2022-05-22 01:26:40|70.37|69.27|70.32|69.22|70.38|69.28|70.32|69.22|5
1653182810000|2022-05-22 01:26:50|70.33|69.23|70.3|69.2|70.33|69.23|70.3|69.2|8
1653182820000|2022-05-22 01:27:00|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653182830000|2022-05-22 01:27:10|70.33|69.23|70.32|69.22|70.34|69.24|70.32|69.22|7
1653182840000|2022-05-22 01:27:20|70.33|69.23|70.32|69.22|70.33|69.23|70.31|69.21|8
1653182850000|2022-05-22 01:27:30|70.33|69.23|70.32|69.22|70.34|69.24|70.32|69.22|14
1653182860000|2022-05-22 01:27:40|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|6
1653182870000|2022-05-22 01:27:50|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653182890000|2022-05-22 01:28:10|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653182900000|2022-05-22 01:28:20|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653182910000|2022-05-22 01:28:30|70.33|69.23|70.35|69.25|70.35|69.25|70.33|69.23|2
1653182930000|2022-05-22 01:28:50|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653182940000|2022-05-22 01:29:00|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|2
1653182950000|2022-05-22 01:29:10|70.35|69.25|70.33|69.23|70.35|69.25|70.33|69.23|3
1653182960000|2022-05-22 01:29:20|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653182970000|2022-05-22 01:29:30|70.35|69.25|70.34|69.24|70.35|69.25|70.33|69.23|6
1653182980000|2022-05-22 01:29:40|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653182990000|2022-05-22 01:29:50|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653183010000|2022-05-22 01:30:10|70.34|69.24|70.34|69.24|70.35|69.25|70.34|69.24|11
1653183020000|2022-05-22 01:30:20|70.35|69.25|70.35|69.25|70.35|69.25|70.34|69.24|9
1653183030000|2022-05-22 01:30:30|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|4
1653183050000|2022-05-22 01:30:50|70.36|69.26|70.34|69.24|70.36|69.26|70.34|69.24|3
1653183060000|2022-05-22 01:31:00|70.35|69.25|70.36|69.26|70.37|69.27|70.34|69.24|6
1653183080000|2022-05-22 01:31:20|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653183100000|2022-05-22 01:31:40|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653183110000|2022-05-22 01:31:50|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|2
1653183120000|2022-05-22 01:32:00|70.39|69.29|70.37|69.27|70.39|69.29|70.37|69.27|3
1653183130000|2022-05-22 01:32:10|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653183150000|2022-05-22 01:32:30|70.39|69.29|70.42|69.32|70.42|69.32|70.39|69.29|5
1653183160000|2022-05-22 01:32:40|70.46|69.36|70.49|69.39|70.5|69.4|70.46|69.36|7
1653183170000|2022-05-22 01:32:50|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653183180000|2022-05-22 01:33:00|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|4
1653183190000|2022-05-22 01:33:10|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|2
1653183200000|2022-05-22 01:33:20|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653183220000|2022-05-22 01:33:40|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|2
1653183240000|2022-05-22 01:34:00|70.49|69.39|70.49|69.39|70.49|69.39|70.48|69.38|3
1653183250000|2022-05-22 01:34:10|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653183270000|2022-05-22 01:34:30|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653183280000|2022-05-22 01:34:40|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|6
1653183290000|2022-05-22 01:34:50|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653183300000|2022-05-22 01:35:00|70.52|69.42|70.52|69.42|70.52|69.42|70.51|69.41|3
1653183320000|2022-05-22 01:35:20|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653183360000|2022-05-22 01:36:00|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|4
1653183370000|2022-05-22 01:36:10|70.52|69.42|70.52|69.42|70.54|69.44|70.52|69.42|5
1653183390000|2022-05-22 01:36:30|70.53|69.43|70.55|69.45|70.55|69.45|70.52|69.42|6
1653183400000|2022-05-22 01:36:40|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|2
1653183410000|2022-05-22 01:36:50|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1653183430000|2022-05-22 01:37:10|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653183440000|2022-05-22 01:37:20|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653183450000|2022-05-22 01:37:30|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653183470000|2022-05-22 01:37:50|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|4
1653183480000|2022-05-22 01:38:00|70.6|69.5|70.59|69.49|70.6|69.5|70.58|69.48|8
1653183490000|2022-05-22 01:38:10|70.58|69.48|70.58|69.48|70.59|69.49|70.58|69.48|3
1653183500000|2022-05-22 01:38:20|70.59|69.49|70.59|69.49|70.6|69.5|70.58|69.48|11
1653183510000|2022-05-22 01:38:30|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|14
1653183520000|2022-05-22 01:38:40|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|4
1653183540000|2022-05-22 01:39:00|70.58|69.48|70.59|69.49|70.59|69.49|70.58|69.48|2
1653183550000|2022-05-22 01:39:10|70.58|69.48|70.58|69.48|70.58|69.48|70.57|69.47|3
1653183560000|2022-05-22 01:39:20|70.57|69.47|70.56|69.46|70.57|69.47|70.55|69.45|4
1653183570000|2022-05-22 01:39:30|70.55|69.45|70.5|69.4|70.55|69.45|70.5|69.4|8
1653183580000|2022-05-22 01:39:40|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653183590000|2022-05-22 01:39:50|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|4
1653183600000|2022-05-22 01:40:00|70.51|69.41|70.53|69.43|70.53|69.43|70.51|69.41|5
1653183620000|2022-05-22 01:40:20|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653183630000|2022-05-22 01:40:30|70.53|69.43|70.53|69.43|70.53|69.43|70.52|69.42|9
1653183640000|2022-05-22 01:40:40|70.52|69.42|70.52|69.42|70.53|69.43|70.52|69.42|9
1653183650000|2022-05-22 01:40:50|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|6
1653183660000|2022-05-22 01:41:00|70.51|69.41|70.49|69.39|70.51|69.41|70.49|69.39|3
1653183670000|2022-05-22 01:41:10|70.5|69.4|70.5|69.4|70.5|69.4|70.49|69.39|3
1653183680000|2022-05-22 01:41:20|70.49|69.39|70.48|69.38|70.5|69.4|70.48|69.38|4
1653183690000|2022-05-22 01:41:30|70.5|69.4|70.53|69.43|70.53|69.43|70.49|69.39|6
1653183700000|2022-05-22 01:41:40|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|2
1653183710000|2022-05-22 01:41:50|70.53|69.43|70.52|69.42|70.53|69.43|70.51|69.41|4
1653183720000|2022-05-22 01:42:00|70.51|69.41|70.51|69.41|70.52|69.42|70.51|69.41|3
1653183730000|2022-05-22 01:42:10|70.5|69.4|70.51|69.41|70.51|69.41|70.5|69.4|4
1653183740000|2022-05-22 01:42:20|70.5|69.4|70.51|69.41|70.51|69.41|70.5|69.4|2
1653183750000|2022-05-22 01:42:30|70.5|69.4|70.52|69.42|70.52|69.42|70.5|69.4|9
1653183760000|2022-05-22 01:42:40|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653183770000|2022-05-22 01:42:50|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|2
1653183790000|2022-05-22 01:43:10|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653183800000|2022-05-22 01:43:20|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653183810000|2022-05-22 01:43:30|70.51|69.41|70.51|69.41|70.51|69.41|70.5|69.4|3
1653183820000|2022-05-22 01:43:40|70.52|69.42|70.55|69.45|70.56|69.46|70.52|69.42|6
1653183830000|2022-05-22 01:43:50|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|5
1653183840000|2022-05-22 01:44:00|70.59|69.49|70.59|69.49|70.6|69.5|70.59|69.49|7
1653183850000|2022-05-22 01:44:10|70.6|69.5|70.6|69.5|70.6|69.5|70.59|69.49|5
1653183860000|2022-05-22 01:44:20|70.59|69.49|70.59|69.49|70.6|69.5|70.59|69.49|7
1653183870000|2022-05-22 01:44:30|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653183880000|2022-05-22 01:44:40|70.58|69.48|70.58|69.48|70.59|69.49|70.57|69.47|11
1653183890000|2022-05-22 01:44:50|70.59|69.49|70.59|69.49|70.6|69.5|70.58|69.48|6
1653183900000|2022-05-22 01:45:00|70.58|69.48|70.57|69.47|70.59|69.49|70.57|69.47|10
1653183910000|2022-05-22 01:45:10|70.58|69.48|70.58|69.48|70.58|69.48|70.57|69.47|13
1653183920000|2022-05-22 01:45:20|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653183930000|2022-05-22 01:45:30|70.6|69.5|70.61|69.51|70.63|69.53|70.6|69.5|8
1653183940000|2022-05-22 01:45:40|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|5
1653183950000|2022-05-22 01:45:50|70.59|69.49|70.59|69.49|70.6|69.5|70.59|69.49|11
1653183960000|2022-05-22 01:46:00|70.6|69.5|70.58|69.48|70.6|69.5|70.58|69.48|7
1653183970000|2022-05-22 01:46:10|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|6
1653183980000|2022-05-22 01:46:20|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|2
1653184000000|2022-05-22 01:46:40|70.59|69.49|70.61|69.51|70.62|69.52|70.59|69.49|6
1653184010000|2022-05-22 01:46:50|70.62|69.52|70.62|69.52|70.62|69.52|70.61|69.51|3
1653184020000|2022-05-22 01:47:00|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653184030000|2022-05-22 01:47:10|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1653184040000|2022-05-22 01:47:20|70.61|69.51|70.61|69.51|70.61|69.51|70.6|69.5|7
1653184050000|2022-05-22 01:47:30|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1653184060000|2022-05-22 01:47:40|70.62|69.52|70.6|69.5|70.62|69.52|70.6|69.5|5
1653184070000|2022-05-22 01:47:50|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653184080000|2022-05-22 01:48:00|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653184090000|2022-05-22 01:48:10|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|2
1653184100000|2022-05-22 01:48:20|70.6|69.5|70.61|69.51|70.62|69.52|70.6|69.5|6
1653184110000|2022-05-22 01:48:30|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1653184160000|2022-05-22 01:49:20|70.6|69.5|70.58|69.48|70.61|69.51|70.58|69.48|7
1653184170000|2022-05-22 01:49:30|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653184180000|2022-05-22 01:49:40|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|4
1653184190000|2022-05-22 01:49:50|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|4
1653184200000|2022-05-22 01:50:00|70.59|69.49|70.61|69.51|70.61|69.51|70.59|69.49|5
1653184210000|2022-05-22 01:50:10|70.6|69.5|70.62|69.52|70.62|69.52|70.6|69.5|7
1653184220000|2022-05-22 01:50:20|70.61|69.51|70.61|69.51|70.62|69.52|70.61|69.51|3
1653184230000|2022-05-22 01:50:30|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1653184250000|2022-05-22 01:50:50|70.62|69.52|70.61|69.51|70.62|69.52|70.6|69.5|6
1653184260000|2022-05-22 01:51:00|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1653184270000|2022-05-22 01:51:10|70.61|69.51|70.58|69.48|70.61|69.51|70.58|69.48|10
1653184290000|2022-05-22 01:51:30|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653184300000|2022-05-22 01:51:40|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653184310000|2022-05-22 01:51:50|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653184340000|2022-05-22 01:52:20|70.59|69.49|70.57|69.47|70.59|69.49|70.57|69.47|5
1653184350000|2022-05-22 01:52:30|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1653184360000|2022-05-22 01:52:40|70.57|69.47|70.55|69.45|70.57|69.47|70.55|69.45|3
1653184370000|2022-05-22 01:52:50|70.54|69.44|70.55|69.45|70.55|69.45|70.54|69.44|4
1653184380000|2022-05-22 01:53:00|70.54|69.44|70.54|69.44|70.55|69.45|70.54|69.44|3
1653184400000|2022-05-22 01:53:20|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653184410000|2022-05-22 01:53:30|70.51|69.41|70.51|69.41|70.52|69.42|70.51|69.41|11
1653184420000|2022-05-22 01:53:40|70.52|69.42|70.51|69.41|70.53|69.43|70.51|69.41|8
1653184430000|2022-05-22 01:53:50|70.52|69.42|70.52|69.42|70.52|69.42|70.51|69.41|3
1653184440000|2022-05-22 01:54:00|70.54|69.44|70.52|69.42|70.54|69.44|70.52|69.42|4
1653184450000|2022-05-22 01:54:10|70.53|69.43|70.56|69.46|70.56|69.46|70.52|69.42|14
1653184460000|2022-05-22 01:54:20|70.57|69.47|70.55|69.45|70.57|69.47|70.55|69.45|3
1653184470000|2022-05-22 01:54:30|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1653184480000|2022-05-22 01:54:40|70.55|69.45|70.55|69.45|70.55|69.45|70.54|69.44|7
1653184490000|2022-05-22 01:54:50|70.54|69.44|70.55|69.45|70.56|69.46|70.54|69.44|4
1653184500000|2022-05-22 01:55:00|70.54|69.44|70.54|69.44|70.55|69.45|70.54|69.44|3
1653184510000|2022-05-22 01:55:10|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|4
1653184520000|2022-05-22 01:55:20|70.56|69.46|70.57|69.47|70.58|69.48|70.55|69.45|7
1653184530000|2022-05-22 01:55:30|70.58|69.48|70.56|69.46|70.58|69.48|70.56|69.46|3
1653184550000|2022-05-22 01:55:50|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653184560000|2022-05-22 01:56:00|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|6
1653184570000|2022-05-22 01:56:10|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|4
1653184580000|2022-05-22 01:56:20|70.57|69.47|70.58|69.48|70.58|69.48|70.57|69.47|2
1653184590000|2022-05-22 01:56:30|70.59|69.49|70.59|69.49|70.59|69.49|70.58|69.48|3
1653184600000|2022-05-22 01:56:40|70.58|69.48|70.58|69.48|70.59|69.49|70.58|69.48|5
1653184620000|2022-05-22 01:57:00|70.59|69.49|70.59|69.49|70.59|69.49|70.58|69.48|3
1653184630000|2022-05-22 01:57:10|70.58|69.48|70.59|69.49|70.59|69.49|70.58|69.48|2
1653184640000|2022-05-22 01:57:20|70.58|69.48|70.59|69.49|70.59|69.49|70.58|69.48|4
1653184660000|2022-05-22 01:57:40|70.61|69.51|70.63|69.53|70.63|69.53|70.61|69.51|2
1653184670000|2022-05-22 01:57:50|70.62|69.52|70.62|69.52|70.63|69.53|70.62|69.52|3
1653184680000|2022-05-22 01:58:00|70.61|69.51|70.62|69.52|70.62|69.52|70.61|69.51|2
1653184690000|2022-05-22 01:58:10|70.61|69.51|70.62|69.52|70.62|69.52|70.61|69.51|2
1653184700000|2022-05-22 01:58:20|70.61|69.51|70.62|69.52|70.62|69.52|70.61|69.51|2
1653184720000|2022-05-22 01:58:40|70.64|69.54|70.64|69.54|70.64|69.54|70.64|69.54|1
1653184730000|2022-05-22 01:58:50|70.65|69.55|70.64|69.54|70.65|69.55|70.64|69.54|8
1653184740000|2022-05-22 01:59:00|70.65|69.55|70.63|69.53|70.65|69.55|70.63|69.53|5
1653184760000|2022-05-22 01:59:20|70.64|69.54|70.64|69.54|70.64|69.54|70.64|69.54|1
1653184770000|2022-05-22 01:59:30|70.65|69.55|70.64|69.54|70.65|69.55|70.63|69.53|4
1653184780000|2022-05-22 01:59:40|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1653184790000|2022-05-22 01:59:50|70.64|69.54|70.64|69.54|70.64|69.54|70.63|69.53|3
1653184800000|2022-05-22 02:00:00|70.63|69.53|70.64|69.54|70.65|69.55|70.63|69.53|6
1653184820000|2022-05-22 02:00:20|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1653184830000|2022-05-22 02:00:30|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|4
1653184840000|2022-05-22 02:00:40|70.62|69.52|70.6|69.5|70.62|69.52|70.6|69.5|5
1653184850000|2022-05-22 02:00:50|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653184860000|2022-05-22 02:01:00|70.59|69.49|70.6|69.5|70.6|69.5|70.58|69.48|6
1653184870000|2022-05-22 02:01:10|70.59|69.49|70.59|69.49|70.6|69.5|70.59|69.49|5
1653184880000|2022-05-22 02:01:20|70.6|69.5|70.59|69.49|70.6|69.5|70.59|69.49|2
1653184890000|2022-05-22 02:01:30|70.6|69.5|70.61|69.51|70.61|69.51|70.59|69.49|6
1653184900000|2022-05-22 02:01:40|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|5
1653184910000|2022-05-22 02:01:50|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653184920000|2022-05-22 02:02:00|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|4
1653184930000|2022-05-22 02:02:10|70.57|69.47|70.57|69.47|70.57|69.47|70.55|69.45|4
1653184960000|2022-05-22 02:02:40|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653184970000|2022-05-22 02:02:50|70.54|69.44|70.55|69.45|70.55|69.45|70.54|69.44|4
1653184980000|2022-05-22 02:03:00|70.56|69.46|70.54|69.44|70.56|69.46|70.54|69.44|5
1653184990000|2022-05-22 02:03:10|70.55|69.45|70.54|69.44|70.55|69.45|70.54|69.44|12
1653185000000|2022-05-22 02:03:20|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653185010000|2022-05-22 02:03:30|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1653185020000|2022-05-22 02:03:40|70.55|69.45|70.55|69.45|70.55|69.45|70.54|69.44|5
1653185030000|2022-05-22 02:03:50|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1653185040000|2022-05-22 02:04:00|70.53|69.43|70.52|69.42|70.53|69.43|70.5|69.4|5
1653185050000|2022-05-22 02:04:10|70.53|69.43|70.51|69.41|70.53|69.43|70.51|69.41|3
1653185060000|2022-05-22 02:04:20|70.5|69.4|70.51|69.41|70.51|69.41|70.5|69.4|2
1653185070000|2022-05-22 02:04:30|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|2
1653185080000|2022-05-22 02:04:40|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|6
1653185090000|2022-05-22 02:04:50|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653185100000|2022-05-22 02:05:00|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653185120000|2022-05-22 02:05:20|70.5|69.4|70.51|69.41|70.51|69.41|70.5|69.4|2
1653185140000|2022-05-22 02:05:40|70.5|69.4|70.5|69.4|70.5|69.4|70.49|69.39|5
1653185160000|2022-05-22 02:06:00|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653185170000|2022-05-22 02:06:10|70.52|69.42|70.52|69.42|70.52|69.42|70.51|69.41|3
1653185180000|2022-05-22 02:06:20|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653185190000|2022-05-22 02:06:30|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|6
1653185200000|2022-05-22 02:06:40|70.52|69.42|70.52|69.42|70.52|69.42|70.51|69.41|5
1653185210000|2022-05-22 02:06:50|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|4
1653185220000|2022-05-22 02:07:00|70.51|69.41|70.51|69.41|70.52|69.42|70.51|69.41|5
1653185230000|2022-05-22 02:07:10|70.52|69.42|70.52|69.42|70.52|69.42|70.51|69.41|3
1653185240000|2022-05-22 02:07:20|70.51|69.41|70.49|69.39|70.51|69.41|70.49|69.39|3
1653185250000|2022-05-22 02:07:30|70.5|69.4|70.45|69.35|70.5|69.4|70.44|69.34|9
1653185260000|2022-05-22 02:07:40|70.44|69.34|70.44|69.34|70.44|69.34|70.44|69.34|1
1653185280000|2022-05-22 02:08:00|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1653185290000|2022-05-22 02:08:10|70.4|69.3|70.43|69.33|70.43|69.33|70.4|69.3|4
1653185300000|2022-05-22 02:08:20|70.42|69.32|70.5|69.4|70.5|69.4|70.42|69.32|4
1653185310000|2022-05-22 02:08:30|70.49|69.39|70.48|69.38|70.5|69.4|70.47|69.37|8
1653185320000|2022-05-22 02:08:40|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653185330000|2022-05-22 02:08:50|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|4
1653185340000|2022-05-22 02:09:00|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|2
1653185350000|2022-05-22 02:09:10|70.46|69.36|70.46|69.36|70.46|69.36|70.46|69.36|1
1653185360000|2022-05-22 02:09:20|70.45|69.35|70.46|69.36|70.47|69.37|70.45|69.35|3
1653185370000|2022-05-22 02:09:30|70.47|69.37|70.47|69.37|70.47|69.37|70.46|69.36|7
1653185390000|2022-05-22 02:09:50|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|10
1653185400000|2022-05-22 02:10:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653185420000|2022-05-22 02:10:20|70.48|69.38|70.48|69.38|70.49|69.39|70.48|69.38|7
1653185430000|2022-05-22 02:10:30|70.49|69.39|70.47|69.37|70.49|69.39|70.47|69.37|11
1653185440000|2022-05-22 02:10:40|70.48|69.38|70.49|69.39|70.5|69.4|70.48|69.38|8
1653185450000|2022-05-22 02:10:50|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|6
1653185460000|2022-05-22 02:11:00|70.5|69.4|70.48|69.38|70.5|69.4|70.48|69.38|5
1653185470000|2022-05-22 02:11:10|70.49|69.39|70.47|69.37|70.49|69.39|70.46|69.36|7
1653185490000|2022-05-22 02:11:30|70.48|69.38|70.52|69.42|70.52|69.42|70.48|69.38|8
1653185500000|2022-05-22 02:11:40|70.51|69.41|70.5|69.4|70.52|69.42|70.5|69.4|12
1653185510000|2022-05-22 02:11:50|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|20
1653185520000|2022-05-22 02:12:00|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|10
1653185530000|2022-05-22 02:12:10|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|8
1653185540000|2022-05-22 02:12:20|70.51|69.41|70.51|69.41|70.51|69.41|70.5|69.4|3
1653185560000|2022-05-22 02:12:40|70.5|69.4|70.5|69.4|70.51|69.41|70.49|69.39|7
1653185570000|2022-05-22 02:12:50|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653185580000|2022-05-22 02:13:00|70.5|69.4|70.53|69.43|70.53|69.43|70.5|69.4|6
1653185590000|2022-05-22 02:13:10|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653185600000|2022-05-22 02:13:20|70.51|69.41|70.52|69.42|70.53|69.43|70.51|69.41|4
1653185610000|2022-05-22 02:13:30|70.51|69.41|70.51|69.41|70.52|69.42|70.5|69.4|5
1653185620000|2022-05-22 02:13:40|70.52|69.42|70.5|69.4|70.52|69.42|70.5|69.4|3
1653185630000|2022-05-22 02:13:50|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653185640000|2022-05-22 02:14:00|70.52|69.42|70.54|69.44|70.55|69.45|70.52|69.42|4
1653185650000|2022-05-22 02:14:10|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653185660000|2022-05-22 02:14:20|70.54|69.44|70.53|69.43|70.54|69.44|70.53|69.43|8
1653185670000|2022-05-22 02:14:30|70.54|69.44|70.52|69.42|70.54|69.44|70.52|69.42|3
1653185680000|2022-05-22 02:14:40|70.51|69.41|70.51|69.41|70.52|69.42|70.5|69.4|5
1653185690000|2022-05-22 02:14:50|70.52|69.42|70.52|69.42|70.52|69.42|70.51|69.41|3
1653185700000|2022-05-22 02:15:00|70.51|69.41|70.47|69.37|70.51|69.41|70.47|69.37|5
1653185710000|2022-05-22 02:15:10|70.46|69.36|70.43|69.33|70.47|69.37|70.43|69.33|6
1653185720000|2022-05-22 02:15:20|70.42|69.32|70.39|69.29|70.43|69.33|70.39|69.29|8
1653185730000|2022-05-22 02:15:30|70.4|69.3|70.39|69.29|70.41|69.31|70.39|69.29|6
1653185740000|2022-05-22 02:15:40|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653185750000|2022-05-22 02:15:50|70.37|69.27|70.37|69.27|70.38|69.28|70.37|69.27|5
1653185760000|2022-05-22 02:16:00|70.38|69.28|70.37|69.27|70.38|69.28|70.36|69.26|4
1653185780000|2022-05-22 02:16:20|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|4
1653185790000|2022-05-22 02:16:30|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653185800000|2022-05-22 02:16:40|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653185810000|2022-05-22 02:16:50|70.36|69.26|70.37|69.27|70.38|69.28|70.36|69.26|6
1653185830000|2022-05-22 02:17:10|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653185840000|2022-05-22 02:17:20|70.39|69.29|70.37|69.27|70.39|69.29|70.37|69.27|5
1653185850000|2022-05-22 02:17:30|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|2
1653185860000|2022-05-22 02:17:40|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|6
1653185870000|2022-05-22 02:17:50|70.36|69.26|70.35|69.25|70.37|69.27|70.35|69.25|3
1653185880000|2022-05-22 02:18:00|70.34|69.24|70.31|69.21|70.34|69.24|70.31|69.21|8
1653185890000|2022-05-22 02:18:10|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|2
1653185910000|2022-05-22 02:18:30|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|3
1653185920000|2022-05-22 02:18:40|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|15
1653185930000|2022-05-22 02:18:50|70.3|69.2|70.34|69.24|70.34|69.24|70.3|69.2|5
1653185940000|2022-05-22 02:19:00|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|2
1653185950000|2022-05-22 02:19:10|70.31|69.21|70.29|69.19|70.32|69.22|70.29|69.19|7
1653185970000|2022-05-22 02:19:30|70.3|69.2|70.32|69.22|70.32|69.22|70.29|69.19|11
1653185980000|2022-05-22 02:19:40|70.31|69.21|70.28|69.18|70.31|69.21|70.28|69.18|6
1653185990000|2022-05-22 02:19:50|70.29|69.19|70.25|69.15|70.29|69.19|70.25|69.15|12
1653186000000|2022-05-22 02:20:00|70.26|69.16|70.27|69.17|70.28|69.18|70.26|69.16|6
1653186010000|2022-05-22 02:20:10|70.28|69.18|70.3|69.2|70.3|69.2|70.27|69.17|5
1653186020000|2022-05-22 02:20:20|70.31|69.21|70.38|69.28|70.39|69.29|70.31|69.21|8
1653186030000|2022-05-22 02:20:30|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|3
1653186040000|2022-05-22 02:20:40|70.4|69.3|70.37|69.27|70.4|69.3|70.37|69.27|6
1653186050000|2022-05-22 02:20:50|70.38|69.28|70.36|69.26|70.38|69.28|70.36|69.26|3
1653186060000|2022-05-22 02:21:00|70.37|69.27|70.39|69.29|70.4|69.3|70.36|69.26|10
1653186070000|2022-05-22 02:21:10|70.4|69.3|70.38|69.28|70.4|69.3|70.38|69.28|5
1653186080000|2022-05-22 02:21:20|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|2
1653186090000|2022-05-22 02:21:30|70.39|69.29|70.37|69.27|70.39|69.29|70.37|69.27|3
1653186100000|2022-05-22 02:21:40|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653186110000|2022-05-22 02:21:50|70.38|69.28|70.38|69.28|70.39|69.29|70.38|69.28|5
1653186120000|2022-05-22 02:22:00|70.39|69.29|70.42|69.32|70.42|69.32|70.38|69.28|7
1653186130000|2022-05-22 02:22:10|70.43|69.33|70.43|69.33|70.43|69.33|70.42|69.32|3
1653186150000|2022-05-22 02:22:30|70.42|69.32|70.42|69.32|70.42|69.32|70.41|69.31|3
1653186190000|2022-05-22 02:23:10|70.41|69.31|70.41|69.31|70.42|69.32|70.41|69.31|3
1653186200000|2022-05-22 02:23:20|70.42|69.32|70.39|69.29|70.42|69.32|70.39|69.29|6
1653186210000|2022-05-22 02:23:30|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|3
1653186220000|2022-05-22 02:23:40|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|6
1653186230000|2022-05-22 02:23:50|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|8
1653186250000|2022-05-22 02:24:10|70.41|69.31|70.4|69.3|70.41|69.31|70.39|69.29|4
1653186260000|2022-05-22 02:24:20|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1653186270000|2022-05-22 02:24:30|70.42|69.32|70.43|69.33|70.44|69.34|70.42|69.32|3
1653186280000|2022-05-22 02:24:40|70.42|69.32|70.42|69.32|70.43|69.33|70.42|69.32|7
1653186290000|2022-05-22 02:24:50|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|4
1653186300000|2022-05-22 02:25:00|70.43|69.33|70.43|69.33|70.43|69.33|70.42|69.32|7
1653186310000|2022-05-22 02:25:10|70.45|69.35|70.46|69.36|70.46|69.36|70.45|69.35|2
1653186320000|2022-05-22 02:25:20|70.45|69.35|70.45|69.35|70.45|69.35|70.45|69.35|1
1653186330000|2022-05-22 02:25:30|70.46|69.36|70.46|69.36|70.46|69.36|70.46|69.36|1
1653186340000|2022-05-22 02:25:40|70.47|69.37|70.46|69.36|70.47|69.37|70.46|69.36|2
1653186350000|2022-05-22 02:25:50|70.45|69.35|70.45|69.35|70.45|69.35|70.45|69.35|1
1653186380000|2022-05-22 02:26:20|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|4
1653186390000|2022-05-22 02:26:30|70.46|69.36|70.46|69.36|70.46|69.36|70.45|69.35|3
1653186400000|2022-05-22 02:26:40|70.45|69.35|70.46|69.36|70.46|69.36|70.45|69.35|4
1653186410000|2022-05-22 02:26:50|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653186420000|2022-05-22 02:27:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|6
1653186430000|2022-05-22 02:27:10|70.5|69.4|70.53|69.43|70.53|69.43|70.49|69.39|5
1653186440000|2022-05-22 02:27:20|70.52|69.42|70.5|69.4|70.52|69.42|70.5|69.4|3
1653186460000|2022-05-22 02:27:40|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653186490000|2022-05-22 02:28:10|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653186530000|2022-05-22 02:28:50|70.46|69.36|70.46|69.36|70.46|69.36|70.45|69.35|3
1653186550000|2022-05-22 02:29:10|70.45|69.35|70.42|69.32|70.45|69.35|70.42|69.32|4
1653186560000|2022-05-22 02:29:20|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653186570000|2022-05-22 02:29:30|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|7
1653186580000|2022-05-22 02:29:40|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|4
1653186590000|2022-05-22 02:29:50|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|9
1653186600000|2022-05-22 02:30:00|70.39|69.29|70.39|69.29|70.39|69.29|70.38|69.28|3
1653186610000|2022-05-22 02:30:10|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653186630000|2022-05-22 02:30:30|70.39|69.29|70.43|69.33|70.43|69.33|70.39|69.29|6
1653186640000|2022-05-22 02:30:40|70.42|69.32|70.42|69.32|70.43|69.33|70.42|69.32|3
1653186650000|2022-05-22 02:30:50|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|2
1653186660000|2022-05-22 02:31:00|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653186670000|2022-05-22 02:31:10|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|2
1653186680000|2022-05-22 02:31:20|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653186690000|2022-05-22 02:31:30|70.39|69.29|70.39|69.29|70.39|69.29|70.38|69.28|3
1653186700000|2022-05-22 02:31:40|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653186710000|2022-05-22 02:31:50|70.39|69.29|70.39|69.29|70.39|69.29|70.38|69.28|3
1653186720000|2022-05-22 02:32:00|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|4
1653186730000|2022-05-22 02:32:10|70.4|69.3|70.38|69.28|70.4|69.3|70.38|69.28|3
1653186740000|2022-05-22 02:32:20|70.39|69.29|70.38|69.28|70.4|69.3|70.38|69.28|8
1653186750000|2022-05-22 02:32:30|70.37|69.27|70.36|69.26|70.37|69.27|70.35|69.25|3
1653186760000|2022-05-22 02:32:40|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653186770000|2022-05-22 02:32:50|70.34|69.24|70.36|69.26|70.36|69.26|70.34|69.24|3
1653186780000|2022-05-22 02:33:00|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653186790000|2022-05-22 02:33:10|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|2
1653186800000|2022-05-22 02:33:20|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653186810000|2022-05-22 02:33:30|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653186830000|2022-05-22 02:33:50|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653186840000|2022-05-22 02:34:00|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653186850000|2022-05-22 02:34:10|70.33|69.23|70.35|69.25|70.35|69.25|70.33|69.23|5
1653186860000|2022-05-22 02:34:20|70.34|69.24|70.3|69.2|70.34|69.24|70.3|69.2|7
1653186870000|2022-05-22 02:34:30|70.31|69.21|70.29|69.19|70.31|69.21|70.29|69.19|3
1653186890000|2022-05-22 02:34:50|70.3|69.2|70.28|69.18|70.3|69.2|70.28|69.18|5
1653186900000|2022-05-22 02:35:00|70.29|69.19|70.28|69.18|70.29|69.19|70.28|69.18|4
1653186920000|2022-05-22 02:35:20|70.29|69.19|70.28|69.18|70.29|69.19|70.28|69.18|2
1653186930000|2022-05-22 02:35:30|70.29|69.19|70.29|69.19|70.3|69.2|70.28|69.18|5
1653186940000|2022-05-22 02:35:40|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653186950000|2022-05-22 02:35:50|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653186960000|2022-05-22 02:36:00|70.27|69.17|70.28|69.18|70.28|69.18|70.27|69.17|2
1653186970000|2022-05-22 02:36:10|70.27|69.17|70.27|69.17|70.28|69.18|70.27|69.17|3
1653186980000|2022-05-22 02:36:20|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653186990000|2022-05-22 02:36:30|70.27|69.17|70.27|69.17|70.28|69.18|70.26|69.16|7
1653187000000|2022-05-22 02:36:40|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|6
1653187010000|2022-05-22 02:36:50|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|8
1653187020000|2022-05-22 02:37:00|70.26|69.16|70.28|69.18|70.28|69.18|70.26|69.16|2
1653187030000|2022-05-22 02:37:10|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|3
1653187040000|2022-05-22 02:37:20|70.29|69.19|70.29|69.19|70.3|69.2|70.29|69.19|7
1653187050000|2022-05-22 02:37:30|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|3
1653187060000|2022-05-22 02:37:40|70.29|69.19|70.28|69.18|70.29|69.19|70.28|69.18|2
1653187070000|2022-05-22 02:37:50|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653187080000|2022-05-22 02:38:00|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653187090000|2022-05-22 02:38:10|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653187100000|2022-05-22 02:38:20|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|2
1653187110000|2022-05-22 02:38:30|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653187130000|2022-05-22 02:38:50|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653187140000|2022-05-22 02:39:00|70.3|69.2|70.32|69.22|70.32|69.22|70.29|69.19|7
1653187160000|2022-05-22 02:39:20|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653187170000|2022-05-22 02:39:30|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653187180000|2022-05-22 02:39:40|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|2
1653187200000|2022-05-22 02:40:00|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653187210000|2022-05-22 02:40:10|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653187220000|2022-05-22 02:40:20|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|3
1653187250000|2022-05-22 02:40:50|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653187280000|2022-05-22 02:41:20|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|4
1653187290000|2022-05-22 02:41:30|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|4
1653187310000|2022-05-22 02:41:50|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|4
1653187320000|2022-05-22 02:42:00|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|5
1653187330000|2022-05-22 02:42:10|70.29|69.19|70.29|69.19|70.3|69.2|70.29|69.19|5
1653187340000|2022-05-22 02:42:20|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|2
1653187360000|2022-05-22 02:42:40|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653187370000|2022-05-22 02:42:50|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|9
1653187390000|2022-05-22 02:43:10|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653187400000|2022-05-22 02:43:20|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|3
1653187420000|2022-05-22 02:43:40|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653187430000|2022-05-22 02:43:50|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|2
1653187440000|2022-05-22 02:44:00|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653187450000|2022-05-22 02:44:10|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653187460000|2022-05-22 02:44:20|70.27|69.17|70.28|69.18|70.28|69.18|70.27|69.17|2
1653187470000|2022-05-22 02:44:30|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653187480000|2022-05-22 02:44:40|70.28|69.18|70.29|69.19|70.29|69.19|70.28|69.18|6
1653187490000|2022-05-22 02:44:50|70.28|69.18|70.3|69.2|70.3|69.2|70.28|69.18|7
1653187500000|2022-05-22 02:45:00|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653187510000|2022-05-22 02:45:10|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653187520000|2022-05-22 02:45:20|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653187530000|2022-05-22 02:45:30|70.3|69.2|70.31|69.21|70.31|69.21|70.29|69.19|4
1653187540000|2022-05-22 02:45:40|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|2
1653187550000|2022-05-22 02:45:50|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653187560000|2022-05-22 02:46:00|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|4
1653187570000|2022-05-22 02:46:10|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653187610000|2022-05-22 02:46:50|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653187620000|2022-05-22 02:47:00|70.33|69.23|70.34|69.24|70.35|69.25|70.33|69.23|10
1653187640000|2022-05-22 02:47:20|70.35|69.25|70.42|69.32|70.42|69.32|70.35|69.25|8
1653187650000|2022-05-22 02:47:30|70.41|69.31|70.4|69.3|70.43|69.33|70.4|69.3|7
1653187680000|2022-05-22 02:48:00|70.41|69.31|70.42|69.32|70.42|69.32|70.38|69.28|11
1653187700000|2022-05-22 02:48:20|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1653187710000|2022-05-22 02:48:30|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653187720000|2022-05-22 02:48:40|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653187730000|2022-05-22 02:48:50|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653187740000|2022-05-22 02:49:00|70.41|69.31|70.39|69.29|70.41|69.31|70.38|69.28|5
1653187760000|2022-05-22 02:49:20|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|4
1653187770000|2022-05-22 02:49:30|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653187780000|2022-05-22 02:49:40|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|8
1653187790000|2022-05-22 02:49:50|70.39|69.29|70.42|69.32|70.42|69.32|70.38|69.28|11
1653187800000|2022-05-22 02:50:00|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|2
1653187810000|2022-05-22 02:50:10|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653187840000|2022-05-22 02:50:40|70.42|69.32|70.42|69.32|70.42|69.32|70.41|69.31|3
1653187850000|2022-05-22 02:50:50|70.41|69.31|70.41|69.31|70.42|69.32|70.41|69.31|3
1653187860000|2022-05-22 02:51:00|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653187880000|2022-05-22 02:51:20|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653187900000|2022-05-22 02:51:40|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|4
1653187930000|2022-05-22 02:52:10|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|4
1653187950000|2022-05-22 02:52:30|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653187960000|2022-05-22 02:52:40|70.38|69.28|70.38|69.28|70.39|69.29|70.38|69.28|3
1653187970000|2022-05-22 02:52:50|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653188020000|2022-05-22 02:53:40|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|4
1653188030000|2022-05-22 02:53:50|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|2
1653188040000|2022-05-22 02:54:00|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653188090000|2022-05-22 02:54:50|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|2
1653188100000|2022-05-22 02:55:00|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|2
1653188130000|2022-05-22 02:55:30|70.37|69.27|70.38|69.28|70.38|69.28|70.37|69.27|4
1653188140000|2022-05-22 02:55:40|70.37|69.27|70.37|69.27|70.37|69.27|70.36|69.26|3
1653188160000|2022-05-22 02:56:00|70.38|69.28|70.42|69.32|70.42|69.32|70.38|69.28|5
1653188180000|2022-05-22 02:56:20|70.41|69.31|70.39|69.29|70.42|69.32|70.39|69.29|5
1653188190000|2022-05-22 02:56:30|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653188200000|2022-05-22 02:56:40|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|2
1653188210000|2022-05-22 02:56:50|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653188220000|2022-05-22 02:57:00|70.41|69.31|70.41|69.31|70.41|69.31|70.4|69.3|5
1653188230000|2022-05-22 02:57:10|70.4|69.3|70.38|69.28|70.4|69.3|70.38|69.28|3
1653188260000|2022-05-22 02:57:40|70.37|69.27|70.38|69.28|70.38|69.28|70.37|69.27|4
1653188280000|2022-05-22 02:58:00|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653188290000|2022-05-22 02:58:10|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653188300000|2022-05-22 02:58:20|70.37|69.27|70.37|69.27|70.37|69.27|70.36|69.26|3
1653188320000|2022-05-22 02:58:40|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|4
1653188360000|2022-05-22 02:59:20|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653188380000|2022-05-22 02:59:40|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653188400000|2022-05-22 03:00:00|70.37|69.27|70.35|69.25|70.37|69.27|70.35|69.25|5
1653188410000|2022-05-22 03:00:10|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653188450000|2022-05-22 03:00:50|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|4
1653188460000|2022-05-22 03:01:00|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653188470000|2022-05-22 03:01:10|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653188490000|2022-05-22 03:01:30|70.33|69.23|70.35|69.25|70.35|69.25|70.33|69.23|3
1653188510000|2022-05-22 03:01:50|70.36|69.26|70.38|69.28|70.4|69.3|70.36|69.26|7
1653188520000|2022-05-22 03:02:00|70.41|69.31|70.39|69.29|70.41|69.31|70.38|69.28|5
1653188540000|2022-05-22 03:02:20|70.4|69.3|70.42|69.32|70.42|69.32|70.4|69.3|7
1653188550000|2022-05-22 03:02:30|70.41|69.31|70.41|69.31|70.42|69.32|70.41|69.31|3
1653188560000|2022-05-22 03:02:40|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653188570000|2022-05-22 03:02:50|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653188610000|2022-05-22 03:03:30|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1653188620000|2022-05-22 03:03:40|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1653188630000|2022-05-22 03:03:50|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653188640000|2022-05-22 03:04:00|70.41|69.31|70.41|69.31|70.42|69.32|70.41|69.31|3
1653188660000|2022-05-22 03:04:20|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|2
1653188680000|2022-05-22 03:04:40|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653188690000|2022-05-22 03:04:50|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653188710000|2022-05-22 03:05:10|70.42|69.32|70.38|69.28|70.42|69.32|70.37|69.27|6
1653188720000|2022-05-22 03:05:20|70.37|69.27|70.38|69.28|70.38|69.28|70.37|69.27|2
1653188760000|2022-05-22 03:06:00|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|2
1653188770000|2022-05-22 03:06:10|70.37|69.27|70.37|69.27|70.37|69.27|70.37|69.27|1
1653188810000|2022-05-22 03:06:50|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653188820000|2022-05-22 03:07:00|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|4
1653188830000|2022-05-22 03:07:10|70.39|69.29|70.42|69.32|70.42|69.32|70.39|69.29|6
1653188840000|2022-05-22 03:07:20|70.41|69.31|70.43|69.33|70.44|69.34|70.41|69.31|4
1653188850000|2022-05-22 03:07:30|70.44|69.34|70.44|69.34|70.45|69.35|70.43|69.33|5
1653188860000|2022-05-22 03:07:40|70.43|69.33|70.47|69.37|70.48|69.38|70.43|69.33|7
1653188880000|2022-05-22 03:08:00|70.48|69.38|70.46|69.36|70.48|69.38|70.45|69.35|7
1653188890000|2022-05-22 03:08:10|70.47|69.37|70.47|69.37|70.47|69.37|70.46|69.36|5
1653188910000|2022-05-22 03:08:30|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|4
1653188920000|2022-05-22 03:08:40|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|4
1653188930000|2022-05-22 03:08:50|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653188940000|2022-05-22 03:09:00|70.48|69.38|70.49|69.39|70.49|69.39|70.47|69.37|6
1653188950000|2022-05-22 03:09:10|70.5|69.4|70.49|69.39|70.5|69.4|70.48|69.38|4
1653188970000|2022-05-22 03:09:30|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653188980000|2022-05-22 03:09:40|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|6
1653188990000|2022-05-22 03:09:50|70.5|69.4|70.6|69.5|70.6|69.5|70.5|69.4|8
1653189000000|2022-05-22 03:10:00|70.61|69.51|70.61|69.51|70.62|69.52|70.61|69.51|5
1653189010000|2022-05-22 03:10:10|70.62|69.52|70.6|69.5|70.63|69.53|70.6|69.5|5
1653189020000|2022-05-22 03:10:20|70.61|69.51|70.61|69.51|70.61|69.51|70.6|69.5|3
1653189030000|2022-05-22 03:10:30|70.62|69.52|70.6|69.5|70.62|69.52|70.6|69.5|3
1653189040000|2022-05-22 03:10:40|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|2
1653189050000|2022-05-22 03:10:50|70.61|69.51|70.61|69.51|70.61|69.51|70.6|69.5|3
1653189060000|2022-05-22 03:11:00|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1653189070000|2022-05-22 03:11:10|70.58|69.48|70.6|69.5|70.6|69.5|70.58|69.48|3
1653189100000|2022-05-22 03:11:40|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653189110000|2022-05-22 03:11:50|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1653189120000|2022-05-22 03:12:00|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|2
1653189130000|2022-05-22 03:12:10|70.59|69.49|70.59|69.49|70.59|69.49|70.58|69.48|7
1653189140000|2022-05-22 03:12:20|70.58|69.48|70.59|69.49|70.59|69.49|70.58|69.48|2
1653189150000|2022-05-22 03:12:30|70.6|69.5|70.59|69.49|70.6|69.5|70.58|69.48|4
1653189160000|2022-05-22 03:12:40|70.58|69.48|70.6|69.5|70.6|69.5|70.58|69.48|3
1653189170000|2022-05-22 03:12:50|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|6
1653189180000|2022-05-22 03:13:00|70.59|69.49|70.6|69.5|70.6|69.5|70.59|69.49|4
1653189210000|2022-05-22 03:13:30|70.59|69.49|70.57|69.47|70.59|69.49|70.57|69.47|5
1653189220000|2022-05-22 03:13:40|70.56|69.46|70.56|69.46|70.56|69.46|70.56|69.46|1
1653189230000|2022-05-22 03:13:50|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653189240000|2022-05-22 03:14:00|70.54|69.44|70.52|69.42|70.55|69.45|70.52|69.42|4
1653189260000|2022-05-22 03:14:20|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1653189270000|2022-05-22 03:14:30|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|4
1653189280000|2022-05-22 03:14:40|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|4
1653189290000|2022-05-22 03:14:50|70.51|69.41|70.54|69.44|70.55|69.45|70.51|69.41|8
1653189300000|2022-05-22 03:15:00|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|2
1653189320000|2022-05-22 03:15:20|70.53|69.43|70.51|69.41|70.53|69.43|70.51|69.41|5
1653189330000|2022-05-22 03:15:30|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653189350000|2022-05-22 03:15:50|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653189360000|2022-05-22 03:16:00|70.52|69.42|70.53|69.43|70.53|69.43|70.52|69.42|4
1653189370000|2022-05-22 03:16:10|70.52|69.42|70.54|69.44|70.54|69.44|70.52|69.42|5
1653189380000|2022-05-22 03:16:20|70.55|69.45|70.58|69.48|70.58|69.48|70.54|69.44|5
1653189390000|2022-05-22 03:16:30|70.59|69.49|70.59|69.49|70.59|69.49|70.59|69.49|1
1653189420000|2022-05-22 03:17:00|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653189430000|2022-05-22 03:17:10|70.56|69.46|70.55|69.45|70.57|69.47|70.55|69.45|4
1653189440000|2022-05-22 03:17:20|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653189450000|2022-05-22 03:17:30|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653189460000|2022-05-22 03:17:40|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|4
1653189470000|2022-05-22 03:17:50|70.49|69.39|70.48|69.38|70.5|69.4|70.48|69.38|4
1653189480000|2022-05-22 03:18:00|70.49|69.39|70.42|69.32|70.49|69.39|70.42|69.32|5
1653189490000|2022-05-22 03:18:10|70.41|69.31|70.37|69.27|70.41|69.31|70.37|69.27|8
1653189500000|2022-05-22 03:18:20|70.38|69.28|70.4|69.3|70.4|69.3|70.37|69.27|7
1653189510000|2022-05-22 03:18:30|70.39|69.29|70.35|69.25|70.39|69.29|70.34|69.24|6
1653189520000|2022-05-22 03:18:40|70.36|69.26|70.35|69.25|70.36|69.26|70.35|69.25|12
1653189530000|2022-05-22 03:18:50|70.34|69.24|70.35|69.25|70.36|69.26|70.34|69.24|6
1653189540000|2022-05-22 03:19:00|70.36|69.26|70.29|69.19|70.36|69.26|70.29|69.19|5
1653189550000|2022-05-22 03:19:10|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653189560000|2022-05-22 03:19:20|70.32|69.22|70.31|69.21|70.33|69.23|70.31|69.21|4
1653189570000|2022-05-22 03:19:30|70.3|69.2|70.27|69.17|70.3|69.2|70.27|69.17|3
1653189580000|2022-05-22 03:19:40|70.28|69.18|70.29|69.19|70.3|69.2|70.28|69.18|7
1653189590000|2022-05-22 03:19:50|70.3|69.2|70.29|69.19|70.3|69.2|70.28|69.18|4
1653189600000|2022-05-22 03:20:00|70.3|69.2|70.32|69.22|70.32|69.22|70.29|69.19|4
1653189610000|2022-05-22 03:20:10|70.33|69.23|70.34|69.24|70.34|69.24|70.32|69.22|6
1653189620000|2022-05-22 03:20:20|70.35|69.25|70.38|69.28|70.39|69.29|70.35|69.25|4
1653189630000|2022-05-22 03:20:30|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653189640000|2022-05-22 03:20:40|70.37|69.27|70.38|69.28|70.38|69.28|70.37|69.27|2
1653189660000|2022-05-22 03:21:00|70.36|69.26|70.36|69.26|70.36|69.26|70.36|69.26|1
1653189670000|2022-05-22 03:21:10|70.35|69.25|70.33|69.23|70.35|69.25|70.32|69.22|5
1653189680000|2022-05-22 03:21:20|70.3|69.2|70.33|69.23|70.33|69.23|70.27|69.17|9
1653189690000|2022-05-22 03:21:30|70.32|69.22|70.32|69.22|70.33|69.23|70.31|69.21|5
1653189700000|2022-05-22 03:21:40|70.33|69.23|70.31|69.21|70.33|69.23|70.31|69.21|3
1653189720000|2022-05-22 03:22:00|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|2
1653189730000|2022-05-22 03:22:10|70.3|69.2|70.3|69.2|70.31|69.21|70.27|69.17|7
1653189740000|2022-05-22 03:22:20|70.31|69.21|70.31|69.21|70.32|69.22|70.29|69.19|7
1653189750000|2022-05-22 03:22:30|70.3|69.2|70.32|69.22|70.32|69.22|70.3|69.2|5
1653189780000|2022-05-22 03:23:00|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653189790000|2022-05-22 03:23:10|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653189800000|2022-05-22 03:23:20|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|2
1653189810000|2022-05-22 03:23:30|70.33|69.23|70.38|69.28|70.38|69.28|70.33|69.23|5
1653189820000|2022-05-22 03:23:40|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|2
1653189830000|2022-05-22 03:23:50|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|2
1653189840000|2022-05-22 03:24:00|70.37|69.27|70.37|69.27|70.38|69.28|70.37|69.27|3
1653189850000|2022-05-22 03:24:10|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653189860000|2022-05-22 03:24:20|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|4
1653189870000|2022-05-22 03:24:30|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653189890000|2022-05-22 03:24:50|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653189900000|2022-05-22 03:25:00|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|6
1653189910000|2022-05-22 03:25:10|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|7
1653189920000|2022-05-22 03:25:20|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653189930000|2022-05-22 03:25:30|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|2
1653189940000|2022-05-22 03:25:40|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|3
1653189960000|2022-05-22 03:26:00|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653189970000|2022-05-22 03:26:10|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653189980000|2022-05-22 03:26:20|70.41|69.31|70.41|69.31|70.41|69.31|70.4|69.3|3
1653189990000|2022-05-22 03:26:30|70.4|69.3|70.42|69.32|70.45|69.35|70.4|69.3|8
1653190010000|2022-05-22 03:26:50|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|4
1653190020000|2022-05-22 03:27:00|70.43|69.33|70.42|69.32|70.43|69.33|70.42|69.32|4
1653190030000|2022-05-22 03:27:10|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1653190040000|2022-05-22 03:27:20|70.44|69.34|70.44|69.34|70.45|69.35|70.44|69.34|3
1653190070000|2022-05-22 03:27:50|70.45|69.35|70.44|69.34|70.45|69.35|70.44|69.34|2
1653190100000|2022-05-22 03:28:20|70.45|69.35|70.45|69.35|70.45|69.35|70.45|69.35|1
1653190110000|2022-05-22 03:28:30|70.44|69.34|70.44|69.34|70.45|69.35|70.44|69.34|5
1653190120000|2022-05-22 03:28:40|70.45|69.35|70.45|69.35|70.47|69.37|70.45|69.35|5
1653190130000|2022-05-22 03:28:50|70.44|69.34|70.44|69.34|70.44|69.34|70.44|69.34|1
1653190140000|2022-05-22 03:29:00|70.45|69.35|70.46|69.36|70.46|69.36|70.45|69.35|6
1653190150000|2022-05-22 03:29:10|70.45|69.35|70.45|69.35|70.45|69.35|70.45|69.35|1
1653190160000|2022-05-22 03:29:20|70.46|69.36|70.48|69.38|70.5|69.4|70.46|69.36|10
1653190170000|2022-05-22 03:29:30|70.45|69.35|70.45|69.35|70.45|69.35|70.44|69.34|3
1653190190000|2022-05-22 03:29:50|70.44|69.34|70.44|69.34|70.45|69.35|70.44|69.34|3
1653190200000|2022-05-22 03:30:00|70.45|69.35|70.43|69.33|70.46|69.36|70.42|69.32|7
1653190210000|2022-05-22 03:30:10|70.42|69.32|70.39|69.29|70.42|69.32|70.39|69.29|4
1653190220000|2022-05-22 03:30:20|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|2
1653190230000|2022-05-22 03:30:30|70.4|69.3|70.4|69.3|70.41|69.31|70.4|69.3|3
1653190240000|2022-05-22 03:30:40|70.41|69.31|70.44|69.34|70.45|69.35|70.39|69.29|13
1653190250000|2022-05-22 03:30:50|70.45|69.35|70.5|69.4|70.5|69.4|70.45|69.35|5
1653190260000|2022-05-22 03:31:00|70.49|69.39|70.41|69.31|70.49|69.39|70.41|69.31|5
1653190270000|2022-05-22 03:31:10|70.42|69.32|70.44|69.34|70.44|69.34|70.42|69.32|2
1653190280000|2022-05-22 03:31:20|70.43|69.33|70.45|69.35|70.45|69.35|70.43|69.33|7
1653190290000|2022-05-22 03:31:30|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1653190300000|2022-05-22 03:31:40|70.42|69.32|70.44|69.34|70.44|69.34|70.42|69.32|3
1653190310000|2022-05-22 03:31:50|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1653190320000|2022-05-22 03:32:00|70.44|69.34|70.42|69.32|70.44|69.34|70.42|69.32|3
1653190330000|2022-05-22 03:32:10|70.41|69.31|70.43|69.33|70.43|69.33|70.41|69.31|7
1653190340000|2022-05-22 03:32:20|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|14
1653190350000|2022-05-22 03:32:30|70.44|69.34|70.43|69.33|70.44|69.34|70.43|69.33|10
1653190360000|2022-05-22 03:32:40|70.44|69.34|70.44|69.34|70.44|69.34|70.43|69.33|7
1653190370000|2022-05-22 03:32:50|70.45|69.35|70.45|69.35|70.45|69.35|70.42|69.32|8
1653190380000|2022-05-22 03:33:00|70.46|69.36|70.48|69.38|70.48|69.38|70.46|69.36|9
1653190390000|2022-05-22 03:33:10|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|4
1653190400000|2022-05-22 03:33:20|70.47|69.37|70.43|69.33|70.47|69.37|70.43|69.33|4
1653190410000|2022-05-22 03:33:30|70.44|69.34|70.44|69.34|70.45|69.35|70.43|69.33|8
1653190420000|2022-05-22 03:33:40|70.45|69.35|70.49|69.39|70.49|69.39|70.45|69.35|7
1653190430000|2022-05-22 03:33:50|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653190440000|2022-05-22 03:34:00|70.46|69.36|70.43|69.33|70.46|69.36|70.43|69.33|3
1653190450000|2022-05-22 03:34:10|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|4
1653190460000|2022-05-22 03:34:20|70.44|69.34|70.44|69.34|70.44|69.34|70.43|69.33|7
1653190470000|2022-05-22 03:34:30|70.45|69.35|70.44|69.34|70.45|69.35|70.44|69.34|4
1653190480000|2022-05-22 03:34:40|70.43|69.33|70.44|69.34|70.44|69.34|70.42|69.32|4
1653190490000|2022-05-22 03:34:50|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1653190500000|2022-05-22 03:35:00|70.44|69.34|70.46|69.36|70.46|69.36|70.43|69.33|5
1653190510000|2022-05-22 03:35:10|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653190520000|2022-05-22 03:35:20|70.46|69.36|70.43|69.33|70.47|69.37|70.43|69.33|7
1653190530000|2022-05-22 03:35:30|70.44|69.34|70.43|69.33|70.44|69.34|70.43|69.33|4
1653190540000|2022-05-22 03:35:40|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|2
1653190550000|2022-05-22 03:35:50|70.44|69.34|70.43|69.33|70.44|69.34|70.43|69.33|6
1653190560000|2022-05-22 03:36:00|70.42|69.32|70.45|69.35|70.45|69.35|70.42|69.32|3
1653190570000|2022-05-22 03:36:10|70.44|69.34|70.43|69.33|70.44|69.34|70.43|69.33|2
1653190580000|2022-05-22 03:36:20|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|8
1653190590000|2022-05-22 03:36:30|70.42|69.32|70.42|69.32|70.43|69.33|70.42|69.32|5
1653190600000|2022-05-22 03:36:40|70.43|69.33|70.44|69.34|70.45|69.35|70.43|69.33|4
1653190610000|2022-05-22 03:36:50|70.43|69.33|70.43|69.33|70.44|69.34|70.43|69.33|5
1653190620000|2022-05-22 03:37:00|70.44|69.34|70.4|69.3|70.44|69.34|70.4|69.3|5
1653190630000|2022-05-22 03:37:10|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653190640000|2022-05-22 03:37:20|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653190660000|2022-05-22 03:37:40|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|2
1653190680000|2022-05-22 03:38:00|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653190700000|2022-05-22 03:38:20|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|4
1653190710000|2022-05-22 03:38:30|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|2
1653190730000|2022-05-22 03:38:50|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653190750000|2022-05-22 03:39:10|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653190770000|2022-05-22 03:39:30|70.36|69.26|70.37|69.27|70.37|69.27|70.36|69.26|4
1653190780000|2022-05-22 03:39:40|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653190790000|2022-05-22 03:39:50|70.38|69.28|70.38|69.28|70.38|69.28|70.37|69.27|3
1653190800000|2022-05-22 03:40:00|70.37|69.27|70.38|69.28|70.38|69.28|70.37|69.27|2
1653190810000|2022-05-22 03:40:10|70.37|69.27|70.35|69.25|70.37|69.27|70.35|69.25|5
1653190830000|2022-05-22 03:40:30|70.36|69.26|70.36|69.26|70.36|69.26|70.35|69.25|5
1653190840000|2022-05-22 03:40:40|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1653190850000|2022-05-22 03:40:50|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|2
1653190870000|2022-05-22 03:41:10|70.34|69.24|70.34|69.24|70.35|69.25|70.34|69.24|5
1653190880000|2022-05-22 03:41:20|70.33|69.23|70.35|69.25|70.35|69.25|70.33|69.23|7
1653190890000|2022-05-22 03:41:30|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653190930000|2022-05-22 03:42:10|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|6
1653190940000|2022-05-22 03:42:20|70.33|69.23|70.33|69.23|70.34|69.24|70.33|69.23|5
1653190950000|2022-05-22 03:42:30|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653190960000|2022-05-22 03:42:40|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653190980000|2022-05-22 03:43:00|70.33|69.23|70.33|69.23|70.34|69.24|70.33|69.23|3
1653190990000|2022-05-22 03:43:10|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653191010000|2022-05-22 03:43:30|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653191020000|2022-05-22 03:43:40|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653191030000|2022-05-22 03:43:50|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653191050000|2022-05-22 03:44:10|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|3
1653191060000|2022-05-22 03:44:20|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653191100000|2022-05-22 03:45:00|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653191110000|2022-05-22 03:45:10|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|4
1653191120000|2022-05-22 03:45:20|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653191140000|2022-05-22 03:45:40|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653191160000|2022-05-22 03:46:00|70.31|69.21|70.31|69.21|70.32|69.22|70.31|69.21|5
1653191180000|2022-05-22 03:46:20|70.32|69.22|70.3|69.2|70.32|69.22|70.29|69.19|5
1653191190000|2022-05-22 03:46:30|70.28|69.18|70.3|69.2|70.31|69.21|70.27|69.17|8
1653191210000|2022-05-22 03:46:50|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|2
1653191220000|2022-05-22 03:47:00|70.29|69.19|70.29|69.19|70.29|69.19|70.28|69.18|3
1653191230000|2022-05-22 03:47:10|70.28|69.18|70.28|69.18|70.29|69.19|70.28|69.18|3
1653191240000|2022-05-22 03:47:20|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653191260000|2022-05-22 03:47:40|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653191280000|2022-05-22 03:48:00|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|3
1653191290000|2022-05-22 03:48:10|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653191330000|2022-05-22 03:48:50|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|2
1653191340000|2022-05-22 03:49:00|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|2
1653191350000|2022-05-22 03:49:10|70.29|69.19|70.27|69.17|70.29|69.19|70.27|69.17|3
1653191360000|2022-05-22 03:49:20|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|2
1653191370000|2022-05-22 03:49:30|70.25|69.15|70.27|69.17|70.27|69.17|70.25|69.15|3
1653191380000|2022-05-22 03:49:40|70.26|69.16|70.23|69.13|70.26|69.16|70.23|69.13|6
1653191390000|2022-05-22 03:49:50|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|2
1653191400000|2022-05-22 03:50:00|70.24|69.14|70.27|69.17|70.27|69.17|70.24|69.14|4
1653191410000|2022-05-22 03:50:10|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|2
1653191430000|2022-05-22 03:50:30|70.26|69.16|70.27|69.17|70.27|69.17|70.26|69.16|2
1653191440000|2022-05-22 03:50:40|70.28|69.18|70.27|69.17|70.28|69.18|70.26|69.16|8
1653191450000|2022-05-22 03:50:50|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|6
1653191460000|2022-05-22 03:51:00|70.24|69.14|70.25|69.15|70.25|69.15|70.24|69.14|2
1653191470000|2022-05-22 03:51:10|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|6
1653191480000|2022-05-22 03:51:20|70.19|69.09|70.18|69.08|70.19|69.09|70.16|69.06|7
1653191490000|2022-05-22 03:51:30|70.17|69.07|70.2|69.1|70.2|69.1|70.17|69.07|8
1653191500000|2022-05-22 03:51:40|70.19|69.09|70.19|69.09|70.2|69.1|70.19|69.09|3
1653191510000|2022-05-22 03:51:50|70.2|69.1|70.18|69.08|70.2|69.1|70.18|69.08|9
1653191520000|2022-05-22 03:52:00|70.17|69.07|70.19|69.09|70.19|69.09|70.17|69.07|3
1653191530000|2022-05-22 03:52:10|70.18|69.08|70.2|69.1|70.2|69.1|70.18|69.08|3
1653191540000|2022-05-22 03:52:20|70.19|69.09|70.18|69.08|70.19|69.09|70.17|69.07|10
1653191550000|2022-05-22 03:52:30|70.17|69.07|70.16|69.06|70.19|69.09|70.16|69.06|6
1653191560000|2022-05-22 03:52:40|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653191570000|2022-05-22 03:52:50|70.18|69.08|70.19|69.09|70.2|69.1|70.18|69.08|6
1653191580000|2022-05-22 03:53:00|70.2|69.1|70.19|69.09|70.2|69.1|70.19|69.09|2
1653191590000|2022-05-22 03:53:10|70.2|69.1|70.22|69.12|70.22|69.12|70.2|69.1|3
1653191600000|2022-05-22 03:53:20|70.21|69.11|70.21|69.11|70.22|69.12|70.21|69.11|3
1653191610000|2022-05-22 03:53:30|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653191620000|2022-05-22 03:53:40|70.19|69.09|70.18|69.08|70.2|69.1|70.18|69.08|4
1653191630000|2022-05-22 03:53:50|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|2
1653191640000|2022-05-22 03:54:00|70.19|69.09|70.21|69.11|70.21|69.11|70.18|69.08|5
1653191650000|2022-05-22 03:54:10|70.22|69.12|70.21|69.11|70.22|69.12|70.2|69.1|4
1653191660000|2022-05-22 03:54:20|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653191670000|2022-05-22 03:54:30|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|7
1653191680000|2022-05-22 03:54:40|70.26|69.16|70.25|69.15|70.26|69.16|70.24|69.14|3
1653191690000|2022-05-22 03:54:50|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1653191700000|2022-05-22 03:55:00|70.27|69.17|70.25|69.15|70.27|69.17|70.25|69.15|3
1653191710000|2022-05-22 03:55:10|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|10
1653191720000|2022-05-22 03:55:20|70.24|69.14|70.27|69.17|70.28|69.18|70.24|69.14|6
1653191730000|2022-05-22 03:55:30|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|2
1653191740000|2022-05-22 03:55:40|70.28|69.18|70.32|69.22|70.32|69.22|70.27|69.17|4
1653191750000|2022-05-22 03:55:50|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|5
1653191760000|2022-05-22 03:56:00|70.34|69.24|70.37|69.27|70.37|69.27|70.34|69.24|3
1653191770000|2022-05-22 03:56:10|70.36|69.26|70.34|69.24|70.36|69.26|70.34|69.24|3
1653191780000|2022-05-22 03:56:20|70.35|69.25|70.35|69.25|70.35|69.25|70.34|69.24|3
1653191790000|2022-05-22 03:56:30|70.36|69.26|70.35|69.25|70.36|69.26|70.34|69.24|4
1653191800000|2022-05-22 03:56:40|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653191820000|2022-05-22 03:57:00|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|4
1653191830000|2022-05-22 03:57:10|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653191840000|2022-05-22 03:57:20|70.36|69.26|70.35|69.25|70.36|69.26|70.34|69.24|6
1653191860000|2022-05-22 03:57:40|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653191870000|2022-05-22 03:57:50|70.35|69.25|70.32|69.22|70.35|69.25|70.32|69.22|7
1653191880000|2022-05-22 03:58:00|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1653191890000|2022-05-22 03:58:10|70.32|69.22|70.3|69.2|70.32|69.22|70.29|69.19|9
1653191900000|2022-05-22 03:58:20|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|3
1653191910000|2022-05-22 03:58:30|70.3|69.2|70.35|69.25|70.35|69.25|70.3|69.2|8
1653191920000|2022-05-22 03:58:40|70.36|69.26|70.36|69.26|70.37|69.27|70.36|69.26|5
1653191930000|2022-05-22 03:58:50|70.37|69.27|70.36|69.26|70.37|69.27|70.36|69.26|2
1653191940000|2022-05-22 03:59:00|70.35|69.25|70.34|69.24|70.35|69.25|70.34|69.24|6
1653191950000|2022-05-22 03:59:10|70.33|69.23|70.33|69.23|70.34|69.24|70.33|69.23|3
1653191970000|2022-05-22 03:59:30|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653191980000|2022-05-22 03:59:40|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|8
1653191990000|2022-05-22 03:59:50|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|5
1653192000000|2022-05-22 04:00:00|70.31|69.21|70.31|69.21|70.32|69.22|70.3|69.2|7
1653192010000|2022-05-22 04:00:10|70.32|69.22|70.32|69.22|70.33|69.23|70.31|69.21|7
1653192020000|2022-05-22 04:00:20|70.31|69.21|70.28|69.18|70.31|69.21|70.27|69.17|5
1653192030000|2022-05-22 04:00:30|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|4
1653192040000|2022-05-22 04:00:40|70.31|69.21|70.33|69.23|70.33|69.23|70.3|69.2|4
1653192050000|2022-05-22 04:00:50|70.32|69.22|70.34|69.24|70.34|69.24|70.32|69.22|5
1653192060000|2022-05-22 04:01:00|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653192070000|2022-05-22 04:01:10|70.34|69.24|70.3|69.2|70.34|69.24|70.3|69.2|5
1653192080000|2022-05-22 04:01:20|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|8
1653192090000|2022-05-22 04:01:30|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653192100000|2022-05-22 04:01:40|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|6
1653192110000|2022-05-22 04:01:50|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|4
1653192120000|2022-05-22 04:02:00|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|5
1653192130000|2022-05-22 04:02:10|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|2
1653192140000|2022-05-22 04:02:20|70.34|69.24|70.33|69.23|70.34|69.24|70.32|69.22|4
1653192150000|2022-05-22 04:02:30|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|4
1653192160000|2022-05-22 04:02:40|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|2
1653192170000|2022-05-22 04:02:50|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|6
1653192180000|2022-05-22 04:03:00|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|3
1653192200000|2022-05-22 04:03:20|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653192210000|2022-05-22 04:03:30|70.32|69.22|70.33|69.23|70.33|69.23|70.31|69.21|4
1653192220000|2022-05-22 04:03:40|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|4
1653192230000|2022-05-22 04:03:50|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|6
1653192240000|2022-05-22 04:04:00|70.34|69.24|70.33|69.23|70.34|69.24|70.33|69.23|4
1653192250000|2022-05-22 04:04:10|70.34|69.24|70.31|69.21|70.34|69.24|70.31|69.21|8
1653192260000|2022-05-22 04:04:20|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653192270000|2022-05-22 04:04:30|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653192280000|2022-05-22 04:04:40|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|6
1653192290000|2022-05-22 04:04:50|70.32|69.22|70.32|69.22|70.32|69.22|70.31|69.21|9
1653192300000|2022-05-22 04:05:00|70.31|69.21|70.31|69.21|70.32|69.22|70.31|69.21|3
1653192310000|2022-05-22 04:05:10|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653192320000|2022-05-22 04:05:20|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653192330000|2022-05-22 04:05:30|70.32|69.22|70.34|69.24|70.34|69.24|70.31|69.21|5
1653192340000|2022-05-22 04:05:40|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653192350000|2022-05-22 04:05:50|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|3
1653192360000|2022-05-22 04:06:00|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653192400000|2022-05-22 04:06:40|70.33|69.23|70.33|69.23|70.34|69.24|70.33|69.23|3
1653192430000|2022-05-22 04:07:10|70.32|69.22|70.32|69.22|70.32|69.22|70.31|69.21|3
1653192450000|2022-05-22 04:07:30|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653192460000|2022-05-22 04:07:40|70.31|69.21|70.3|69.2|70.33|69.23|70.3|69.2|7
1653192470000|2022-05-22 04:07:50|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653192480000|2022-05-22 04:08:00|70.3|69.2|70.29|69.19|70.3|69.2|70.28|69.18|6
1653192490000|2022-05-22 04:08:10|70.28|69.18|70.3|69.2|70.3|69.2|70.28|69.18|3
1653192500000|2022-05-22 04:08:20|70.31|69.21|70.29|69.19|70.31|69.21|70.29|69.19|3
1653192510000|2022-05-22 04:08:30|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|8
1653192530000|2022-05-22 04:08:50|70.28|69.18|70.27|69.17|70.28|69.18|70.25|69.15|5
1653192540000|2022-05-22 04:09:00|70.28|69.18|70.3|69.2|70.3|69.2|70.28|69.18|3
1653192550000|2022-05-22 04:09:10|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|4
1653192560000|2022-05-22 04:09:20|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653192570000|2022-05-22 04:09:30|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653192580000|2022-05-22 04:09:40|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|5
1653192590000|2022-05-22 04:09:50|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653192600000|2022-05-22 04:10:00|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653192610000|2022-05-22 04:10:10|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653192620000|2022-05-22 04:10:20|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|6
1653192630000|2022-05-22 04:10:30|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653192640000|2022-05-22 04:10:40|70.29|69.19|70.29|69.19|70.29|69.19|70.29|69.19|1
1653192660000|2022-05-22 04:11:00|70.3|69.2|70.32|69.22|70.32|69.22|70.29|69.19|5
1653192670000|2022-05-22 04:11:10|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653192680000|2022-05-22 04:11:20|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653192690000|2022-05-22 04:11:30|70.31|69.21|70.3|69.2|70.31|69.21|70.3|69.2|4
1653192710000|2022-05-22 04:11:50|70.31|69.21|70.3|69.2|70.31|69.21|70.3|69.2|2
1653192720000|2022-05-22 04:12:00|70.29|69.19|70.31|69.21|70.31|69.21|70.29|69.19|5
1653192730000|2022-05-22 04:12:10|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653192740000|2022-05-22 04:12:20|70.31|69.21|70.31|69.21|70.31|69.21|70.3|69.2|7
1653192760000|2022-05-22 04:12:40|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|2
1653192770000|2022-05-22 04:12:50|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653192780000|2022-05-22 04:13:00|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653192790000|2022-05-22 04:13:10|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653192820000|2022-05-22 04:13:40|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653192830000|2022-05-22 04:13:50|70.32|69.22|70.32|69.22|70.33|69.23|70.32|69.22|3
1653192840000|2022-05-22 04:14:00|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|2
1653192990000|2022-05-22 04:16:30|70.31|69.21|70.3|69.2|70.32|69.22|70.3|69.2|4
1653193010000|2022-05-22 04:16:50|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|2
1653193020000|2022-05-22 04:17:00|70.29|69.19|70.29|69.19|70.3|69.2|70.29|69.19|3
1653193030000|2022-05-22 04:17:10|70.27|69.17|70.24|69.14|70.27|69.17|70.24|69.14|2
1653193040000|2022-05-22 04:17:20|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653193050000|2022-05-22 04:17:30|70.23|69.13|70.22|69.12|70.23|69.13|70.22|69.12|2
1653193060000|2022-05-22 04:17:40|70.21|69.11|70.15|69.05|70.21|69.11|70.15|69.05|6
1653193070000|2022-05-22 04:17:50|70.14|69.04|70.09|68.99|70.14|69.04|70.08|68.98|8
1653193080000|2022-05-22 04:18:00|70.08|68.98|70.08|68.98|70.09|68.99|70.07|68.97|5
1653193090000|2022-05-22 04:18:10|70.07|68.97|69.99|68.89|70.08|68.98|69.99|68.89|16
1653193100000|2022-05-22 04:18:20|69.98|68.88|69.86|68.76|69.98|68.88|69.86|68.76|13
1653193110000|2022-05-22 04:18:30|69.88|68.78|70.01|68.91|70.01|68.91|69.88|68.78|10
1653193120000|2022-05-22 04:18:40|70|68.9|69.9|68.8|70.01|68.91|69.88|68.78|12
1653193130000|2022-05-22 04:18:50|69.89|68.79|69.87|68.77|69.89|68.79|69.85|68.75|10
1653193140000|2022-05-22 04:19:00|69.88|68.78|69.94|68.84|69.95|68.85|69.88|68.78|9
1653193150000|2022-05-22 04:19:10|69.93|68.83|69.91|68.81|69.93|68.83|69.91|68.81|5
1653193160000|2022-05-22 04:19:20|69.92|68.82|69.92|68.82|69.93|68.83|69.92|68.82|5
1653193170000|2022-05-22 04:19:30|69.93|68.83|69.92|68.82|69.93|68.83|69.91|68.81|8
1653193180000|2022-05-22 04:19:40|69.93|68.83|69.89|68.79|69.93|68.83|69.89|68.79|4
1653193190000|2022-05-22 04:19:50|69.88|68.78|69.88|68.78|69.88|68.78|69.87|68.77|3
1653193200000|2022-05-22 04:20:00|69.89|68.79|69.96|68.86|69.97|68.87|69.89|68.79|9
1653193210000|2022-05-22 04:20:10|69.95|68.85|69.96|68.86|69.96|68.86|69.95|68.85|2
1653193220000|2022-05-22 04:20:20|69.97|68.87|69.99|68.89|69.99|68.89|69.97|68.87|9
1653193230000|2022-05-22 04:20:30|69.98|68.88|69.96|68.86|69.98|68.88|69.94|68.84|7
1653193240000|2022-05-22 04:20:40|69.97|68.87|69.95|68.85|69.97|68.87|69.94|68.84|6
1653193250000|2022-05-22 04:20:50|69.96|68.86|69.93|68.83|69.96|68.86|69.93|68.83|6
1653193260000|2022-05-22 04:21:00|69.94|68.84|69.94|68.84|69.95|68.85|69.94|68.84|5
1653193270000|2022-05-22 04:21:10|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|3
1653193280000|2022-05-22 04:21:20|69.96|68.86|69.93|68.83|69.96|68.86|69.93|68.83|5
1653193290000|2022-05-22 04:21:30|69.94|68.84|69.97|68.87|69.97|68.87|69.94|68.84|4
1653193300000|2022-05-22 04:21:40|69.96|68.86|69.96|68.86|69.96|68.86|69.95|68.85|5
1653193310000|2022-05-22 04:21:50|69.95|68.85|69.96|68.86|69.96|68.86|69.95|68.85|2
1653193320000|2022-05-22 04:22:00|69.95|68.85|69.98|68.88|69.98|68.88|69.95|68.85|6
1653193330000|2022-05-22 04:22:10|69.99|68.89|70.02|68.92|70.02|68.92|69.98|68.88|4
1653193340000|2022-05-22 04:22:20|70.01|68.91|70.07|68.97|70.07|68.97|70.01|68.91|3
1653193350000|2022-05-22 04:22:30|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|6
1653193360000|2022-05-22 04:22:40|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|3
1653193370000|2022-05-22 04:22:50|70.1|69|70.17|69.07|70.17|69.07|70.1|69|5
1653193380000|2022-05-22 04:23:00|70.16|69.06|70.11|69.01|70.17|69.07|70.09|68.99|8
1653193390000|2022-05-22 04:23:10|70.12|69.02|70.11|69.01|70.12|69.02|70.1|69|4
1653193400000|2022-05-22 04:23:20|70.12|69.02|70.06|68.96|70.12|69.02|70.06|68.96|6
1653193410000|2022-05-22 04:23:30|70.07|68.97|70.09|68.99|70.09|68.99|70.07|68.97|3
1653193420000|2022-05-22 04:23:40|70.13|69.03|70.11|69.01|70.13|69.03|70.11|69.01|5
1653193430000|2022-05-22 04:23:50|70.1|69|70.1|69|70.1|69|70.08|68.98|5
1653193440000|2022-05-22 04:24:00|70.09|68.99|70.08|68.98|70.1|69|70.08|68.98|4
1653193450000|2022-05-22 04:24:10|70.07|68.97|70.07|68.97|70.08|68.98|70.05|68.95|8
1653193460000|2022-05-22 04:24:20|70.08|68.98|70.1|69|70.11|69.01|70.07|68.97|13
1653193470000|2022-05-22 04:24:30|70.09|68.99|70.09|68.99|70.1|69|70.09|68.99|3
1653193480000|2022-05-22 04:24:40|70.08|68.98|70.08|68.98|70.09|68.99|70.07|68.97|5
1653193490000|2022-05-22 04:24:50|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|2
1653193500000|2022-05-22 04:25:00|70.1|69|70.12|69.02|70.13|69.03|70.1|69|9
1653193510000|2022-05-22 04:25:10|70.11|69.01|70.09|68.99|70.12|69.02|70.09|68.99|7
1653193520000|2022-05-22 04:25:20|70.08|68.98|70.08|68.98|70.09|68.99|70.08|68.98|3
1653193530000|2022-05-22 04:25:30|70.09|68.99|70.1|69|70.11|69.01|70.09|68.99|12
1653193540000|2022-05-22 04:25:40|70.11|69.01|70.1|69|70.11|69.01|70.1|69|4
1653193560000|2022-05-22 04:26:00|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653193570000|2022-05-22 04:26:10|70.1|69|70.09|68.99|70.1|69|70.09|68.99|2
1653193600000|2022-05-22 04:26:40|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|2
1653193610000|2022-05-22 04:26:50|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653193620000|2022-05-22 04:27:00|70.09|68.99|70.1|69|70.1|69|70.09|68.99|2
1653193630000|2022-05-22 04:27:10|70.11|69.01|70.1|69|70.11|69.01|70.1|69|4
1653193640000|2022-05-22 04:27:20|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|2
1653193650000|2022-05-22 04:27:30|70.09|68.99|70.11|69.01|70.12|69.02|70.09|68.99|7
1653193660000|2022-05-22 04:27:40|70.12|69.02|70.14|69.04|70.15|69.05|70.12|69.02|6
1653193670000|2022-05-22 04:27:50|70.13|69.03|70.13|69.03|70.14|69.04|70.13|69.03|5
1653193680000|2022-05-22 04:28:00|70.14|69.04|70.14|69.04|70.15|69.05|70.13|69.03|9
1653193690000|2022-05-22 04:28:10|70.15|69.05|70.13|69.03|70.15|69.05|70.12|69.02|5
1653193700000|2022-05-22 04:28:20|70.14|69.04|70.14|69.04|70.14|69.04|70.13|69.03|7
1653193710000|2022-05-22 04:28:30|70.13|69.03|70.13|69.03|70.14|69.04|70.13|69.03|7
1653193720000|2022-05-22 04:28:40|70.14|69.04|70.1|69|70.14|69.04|70.08|68.98|8
1653193730000|2022-05-22 04:28:50|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|2
1653193740000|2022-05-22 04:29:00|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|2
1653193790000|2022-05-22 04:29:50|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653193800000|2022-05-22 04:30:00|70.08|68.98|70.08|68.98|70.08|68.98|70.07|68.97|3
1653193810000|2022-05-22 04:30:10|70.07|68.97|70.07|68.97|70.08|68.98|70.07|68.97|5
1653193820000|2022-05-22 04:30:20|70.08|68.98|70.08|68.98|70.08|68.98|70.07|68.97|3
1653193850000|2022-05-22 04:30:50|70.07|68.97|70.05|68.95|70.07|68.97|70.05|68.95|5
1653193860000|2022-05-22 04:31:00|70.06|68.96|70.05|68.95|70.06|68.96|70.03|68.93|6
1653193870000|2022-05-22 04:31:10|70.04|68.94|70.05|68.95|70.05|68.95|70.04|68.94|2
1653193880000|2022-05-22 04:31:20|70.04|68.94|70.04|68.94|70.04|68.94|70.04|68.94|1
1653193890000|2022-05-22 04:31:30|70.03|68.93|70.04|68.94|70.04|68.94|70.03|68.93|2
1653193900000|2022-05-22 04:31:40|70.05|68.95|70.05|68.95|70.05|68.95|70.05|68.95|1
1653193910000|2022-05-22 04:31:50|70.04|68.94|70.06|68.96|70.06|68.96|70.04|68.94|3
1653193920000|2022-05-22 04:32:00|70.05|68.95|70.05|68.95|70.05|68.95|70.05|68.95|1
1653193930000|2022-05-22 04:32:10|70.06|68.96|69.98|68.88|70.06|68.96|69.98|68.88|4
1653193940000|2022-05-22 04:32:20|69.94|68.84|69.96|68.86|69.96|68.86|69.94|68.84|3
1653193950000|2022-05-22 04:32:30|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653193960000|2022-05-22 04:32:40|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653193970000|2022-05-22 04:32:50|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|4
1653193980000|2022-05-22 04:33:00|69.97|68.87|70.01|68.91|70.01|68.91|69.97|68.87|8
1653193990000|2022-05-22 04:33:10|70|68.9|70.01|68.91|70.01|68.91|70|68.9|2
1653194020000|2022-05-22 04:33:40|70|68.9|70.01|68.91|70.01|68.91|70|68.9|4
1653194030000|2022-05-22 04:33:50|70.02|68.92|70.02|68.92|70.02|68.92|70.01|68.91|3
1653194040000|2022-05-22 04:34:00|70.01|68.91|70|68.9|70.01|68.91|69.99|68.89|4
1653194050000|2022-05-22 04:34:10|69.99|68.89|69.99|68.89|70|68.9|69.99|68.89|7
1653194060000|2022-05-22 04:34:20|70|68.9|70|68.9|70|68.9|69.99|68.89|11
1653194080000|2022-05-22 04:34:40|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653194090000|2022-05-22 04:34:50|70.02|68.92|70.04|68.94|70.04|68.94|70.02|68.92|3
1653194100000|2022-05-22 04:35:00|70.05|68.95|70.09|68.99|70.1|69|70.05|68.95|4
1653194120000|2022-05-22 04:35:20|70.1|69|70.04|68.94|70.1|69|70.04|68.94|8
1653194130000|2022-05-22 04:35:30|70.02|68.92|70.03|68.93|70.03|68.93|70.01|68.91|4
1653194140000|2022-05-22 04:35:40|70.02|68.92|70.03|68.93|70.03|68.93|70.02|68.92|2
1653194150000|2022-05-22 04:35:50|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653194180000|2022-05-22 04:36:20|70.03|68.93|70.03|68.93|70.03|68.93|70.03|68.93|1
1653194210000|2022-05-22 04:36:50|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|2
1653194220000|2022-05-22 04:37:00|70.08|68.98|70.08|68.98|70.09|68.99|70.07|68.97|7
1653194230000|2022-05-22 04:37:10|70.07|68.97|70.02|68.92|70.07|68.97|70.02|68.92|6
1653194240000|2022-05-22 04:37:20|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|2
1653194250000|2022-05-22 04:37:30|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|2
1653194260000|2022-05-22 04:37:40|70.01|68.91|70.02|68.92|70.02|68.92|70.01|68.91|2
1653194270000|2022-05-22 04:37:50|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653194310000|2022-05-22 04:38:30|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653194320000|2022-05-22 04:38:40|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653194360000|2022-05-22 04:39:20|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653194400000|2022-05-22 04:40:00|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653194410000|2022-05-22 04:40:10|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653194420000|2022-05-22 04:40:20|70.01|68.91|70.01|68.91|70.02|68.92|70.01|68.91|3
1653194430000|2022-05-22 04:40:30|70.02|68.92|70.03|68.93|70.03|68.93|70.02|68.92|2
1653194440000|2022-05-22 04:40:40|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653194460000|2022-05-22 04:41:00|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|2
1653194470000|2022-05-22 04:41:10|70.03|68.93|70.02|68.92|70.03|68.93|70.02|68.92|2
1653194480000|2022-05-22 04:41:20|70.03|68.93|70.03|68.93|70.03|68.93|70.03|68.93|1
1653194490000|2022-05-22 04:41:30|70.02|68.92|70.03|68.93|70.03|68.93|70.02|68.92|2
1653194500000|2022-05-22 04:41:40|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653194510000|2022-05-22 04:41:50|70.01|68.91|70.01|68.91|70.01|68.91|70.01|68.91|1
1653194540000|2022-05-22 04:42:20|70.02|68.92|70.01|68.91|70.02|68.92|70.01|68.91|4
1653194550000|2022-05-22 04:42:30|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653194560000|2022-05-22 04:42:40|70.01|68.91|70.03|68.93|70.03|68.93|70.01|68.91|3
1653194580000|2022-05-22 04:43:00|70.02|68.92|70.03|68.93|70.03|68.93|70.02|68.92|2
1653194600000|2022-05-22 04:43:20|70.04|68.94|70.03|68.93|70.04|68.94|70.03|68.93|6
1653194620000|2022-05-22 04:43:40|70.02|68.92|70.02|68.92|70.02|68.92|70.02|68.92|1
1653194630000|2022-05-22 04:43:50|70.07|68.97|70.08|68.98|70.08|68.98|70.07|68.97|4
1653194640000|2022-05-22 04:44:00|70.07|68.97|70.06|68.96|70.07|68.97|70.06|68.96|2
1653194650000|2022-05-22 04:44:10|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|5
1653194660000|2022-05-22 04:44:20|70.06|68.96|70.06|68.96|70.07|68.97|70.06|68.96|3
1653194670000|2022-05-22 04:44:30|70.07|68.97|70.06|68.96|70.07|68.97|70.06|68.96|2
1653194680000|2022-05-22 04:44:40|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|3
1653194700000|2022-05-22 04:45:00|70.05|68.95|70.05|68.95|70.05|68.95|70.03|68.93|3
1653194710000|2022-05-22 04:45:10|70.06|68.96|70.07|68.97|70.07|68.97|70.06|68.96|2
1653194730000|2022-05-22 04:45:30|70.08|68.98|70.08|68.98|70.08|68.98|70.07|68.97|3
1653194740000|2022-05-22 04:45:40|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|4
1653194760000|2022-05-22 04:46:00|70.09|68.99|70.09|68.99|70.09|68.99|70.08|68.98|3
1653194770000|2022-05-22 04:46:10|70.08|68.98|70.09|68.99|70.09|68.99|70.08|68.98|2
1653194790000|2022-05-22 04:46:30|70.1|69|70.09|68.99|70.1|69|70.09|68.99|2
1653194810000|2022-05-22 04:46:50|70.1|69|70.09|68.99|70.1|69|70.09|68.99|2
1653194820000|2022-05-22 04:47:00|70.1|69|70.1|69|70.1|69|70.09|68.99|5
1653194860000|2022-05-22 04:47:40|70.11|69.01|70.1|69|70.11|69.01|70.1|69|4
1653194920000|2022-05-22 04:48:40|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653194950000|2022-05-22 04:49:10|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653195000000|2022-05-22 04:50:00|70.1|69|70.1|69|70.1|69|70.1|69|1
1653195040000|2022-05-22 04:50:40|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653195060000|2022-05-22 04:51:00|70.1|69|70.1|69|70.11|69.01|70.1|69|3
1653195110000|2022-05-22 04:51:50|70.11|69.01|70.11|69.01|70.11|69.01|70.11|69.01|1
1653195120000|2022-05-22 04:52:00|70.1|69|70.1|69|70.1|69|70.1|69|1
1653195130000|2022-05-22 04:52:10|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653195140000|2022-05-22 04:52:20|70.1|69|70.1|69|70.1|69|70.1|69|1
1653195170000|2022-05-22 04:52:50|70.09|68.99|70.09|68.99|70.09|68.99|70.09|68.99|1
1653195190000|2022-05-22 04:53:10|70.08|68.98|70.08|68.98|70.08|68.98|70.08|68.98|1
1653195230000|2022-05-22 04:53:50|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|4
1653195240000|2022-05-22 04:54:00|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|4
1653195250000|2022-05-22 04:54:10|70.09|68.99|70.08|68.98|70.09|68.99|70.08|68.98|6
1653195290000|2022-05-22 04:54:50|70.06|68.96|69.94|68.84|70.06|68.96|69.94|68.84|16
1653195300000|2022-05-22 04:55:00|69.96|68.86|69.99|68.89|69.99|68.89|69.96|68.86|6
1653195310000|2022-05-22 04:55:10|69.98|68.88|69.97|68.87|69.98|68.88|69.96|68.86|4
1653195320000|2022-05-22 04:55:20|69.96|68.86|69.97|68.87|69.97|68.87|69.96|68.86|2
1653195330000|2022-05-22 04:55:30|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1653195340000|2022-05-22 04:55:40|69.98|68.88|69.99|68.89|69.99|68.89|69.96|68.86|6
1653195350000|2022-05-22 04:55:50|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653195360000|2022-05-22 04:56:00|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1653195370000|2022-05-22 04:56:10|70.01|68.91|69.97|68.87|70.02|68.92|69.97|68.87|6
1653195380000|2022-05-22 04:56:20|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653195390000|2022-05-22 04:56:30|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653195400000|2022-05-22 04:56:40|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653195430000|2022-05-22 04:57:10|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1653195450000|2022-05-22 04:57:30|69.96|68.86|69.97|68.87|69.97|68.87|69.96|68.86|2
1653195460000|2022-05-22 04:57:40|69.96|68.86|69.94|68.84|69.96|68.86|69.94|68.84|5
1653195470000|2022-05-22 04:57:50|69.95|68.85|69.97|68.87|69.98|68.88|69.94|68.84|10
1653195480000|2022-05-22 04:58:00|69.96|68.86|69.96|68.86|69.96|68.86|69.96|68.86|1
1653195490000|2022-05-22 04:58:10|69.97|68.87|69.96|68.86|69.97|68.87|69.96|68.86|8
1653195500000|2022-05-22 04:58:20|69.97|68.87|69.96|68.86|69.97|68.87|69.96|68.86|4
1653195510000|2022-05-22 04:58:30|69.97|68.87|69.97|68.87|69.97|68.87|69.96|68.86|17
1653195530000|2022-05-22 04:58:50|69.96|68.86|69.94|68.84|69.97|68.87|69.94|68.84|9
1653195540000|2022-05-22 04:59:00|69.93|68.83|69.87|68.77|69.94|68.84|69.87|68.77|11
1653195550000|2022-05-22 04:59:10|69.88|68.78|69.86|68.76|69.88|68.78|69.86|68.76|5
1653195560000|2022-05-22 04:59:20|69.87|68.77|69.88|68.78|69.88|68.78|69.87|68.77|2
1653195590000|2022-05-22 04:59:50|69.87|68.77|69.88|68.78|69.88|68.78|69.87|68.77|2
1653195600000|2022-05-22 05:00:00|69.87|68.77|69.89|68.79|69.89|68.79|69.86|68.76|6
1653195610000|2022-05-22 05:00:10|69.88|68.78|69.88|68.78|69.88|68.78|69.88|68.78|1
1653195620000|2022-05-22 05:00:20|69.87|68.77|69.89|68.79|69.89|68.79|69.87|68.77|3
1653195630000|2022-05-22 05:00:30|69.88|68.78|69.88|68.78|69.89|68.79|69.88|68.78|3
1653195640000|2022-05-22 05:00:40|69.9|68.8|69.91|68.81|69.91|68.81|69.9|68.8|2
1653195650000|2022-05-22 05:00:50|69.92|68.82|69.91|68.81|69.92|68.82|69.91|68.81|2
1653195660000|2022-05-22 05:01:00|69.9|68.8|69.9|68.8|69.9|68.8|69.89|68.79|3
1653195670000|2022-05-22 05:01:10|69.89|68.79|69.89|68.79|69.91|68.81|69.89|68.79|9
1653195680000|2022-05-22 05:01:20|69.9|68.8|69.89|68.79|69.9|68.8|69.89|68.79|8
1653195690000|2022-05-22 05:01:30|69.9|68.8|69.89|68.79|69.9|68.8|69.89|68.79|10
1653195700000|2022-05-22 05:01:40|69.9|68.8|69.89|68.79|69.9|68.8|69.88|68.78|14
1653195710000|2022-05-22 05:01:50|69.88|68.78|69.87|68.77|69.88|68.78|69.87|68.77|2
1653195720000|2022-05-22 05:02:00|69.88|68.78|69.89|68.79|69.89|68.79|69.87|68.77|12
1653195730000|2022-05-22 05:02:10|69.88|68.78|69.88|68.78|69.89|68.79|69.88|68.78|7
1653195740000|2022-05-22 05:02:20|69.89|68.79|69.88|68.78|69.89|68.79|69.88|68.78|2
1653195750000|2022-05-22 05:02:30|69.89|68.79|69.89|68.79|69.89|68.79|69.88|68.78|13
1653195760000|2022-05-22 05:02:40|69.88|68.78|69.91|68.81|69.92|68.82|69.88|68.78|10
1653195770000|2022-05-22 05:02:50|69.9|68.8|69.92|68.82|69.92|68.82|69.9|68.8|3
1653195780000|2022-05-22 05:03:00|69.93|68.83|69.92|68.82|69.93|68.83|69.91|68.81|8
1653195790000|2022-05-22 05:03:10|69.91|68.81|69.95|68.85|69.95|68.85|69.91|68.81|8
1653195800000|2022-05-22 05:03:20|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|6
1653195810000|2022-05-22 05:03:30|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|2
1653195820000|2022-05-22 05:03:40|69.94|68.84|69.94|68.84|69.95|68.85|69.93|68.83|5
1653195840000|2022-05-22 05:04:00|69.93|68.83|69.9|68.8|69.93|68.83|69.9|68.8|10
1653195850000|2022-05-22 05:04:10|69.91|68.81|69.94|68.84|69.97|68.87|69.91|68.81|6
1653195860000|2022-05-22 05:04:20|69.95|68.85|69.95|68.85|69.96|68.86|69.94|68.84|9
1653195870000|2022-05-22 05:04:30|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|4
1653195880000|2022-05-22 05:04:40|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|6
1653195890000|2022-05-22 05:04:50|69.96|68.86|69.94|68.84|69.96|68.86|69.94|68.84|5
1653195900000|2022-05-22 05:05:00|69.95|68.85|69.94|68.84|69.95|68.85|69.94|68.84|4
1653195910000|2022-05-22 05:05:10|69.95|68.85|69.94|68.84|69.95|68.85|69.94|68.84|10
1653195920000|2022-05-22 05:05:20|69.95|68.85|69.95|68.85|69.95|68.85|69.95|68.85|1
1653195930000|2022-05-22 05:05:30|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|6
1653195940000|2022-05-22 05:05:40|69.96|68.86|69.95|68.85|69.96|68.86|69.95|68.85|10
1653195950000|2022-05-22 05:05:50|69.94|68.84|69.94|68.84|69.94|68.84|69.94|68.84|1
1653195960000|2022-05-22 05:06:00|69.95|68.85|69.94|68.84|69.95|68.85|69.94|68.84|2
1653195970000|2022-05-22 05:06:10|69.95|68.85|69.95|68.85|69.95|68.85|69.94|68.84|5
1653195980000|2022-05-22 05:06:20|69.94|68.84|69.95|68.85|69.95|68.85|69.94|68.84|6
1653195990000|2022-05-22 05:06:30|69.94|68.84|69.96|68.86|69.97|68.87|69.94|68.84|6
1653196000000|2022-05-22 05:06:40|69.95|68.85|69.96|68.86|69.97|68.87|69.95|68.85|6
1653196010000|2022-05-22 05:06:50|69.95|68.85|69.95|68.85|69.96|68.86|69.95|68.85|3
1653196020000|2022-05-22 05:07:00|69.96|68.86|69.98|68.88|69.98|68.88|69.95|68.85|6
1653196030000|2022-05-22 05:07:10|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653196040000|2022-05-22 05:07:20|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|4
1653196050000|2022-05-22 05:07:30|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|4
1653196060000|2022-05-22 05:07:40|69.99|68.89|70|68.9|70|68.9|69.99|68.89|2
1653196070000|2022-05-22 05:07:50|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1653196080000|2022-05-22 05:08:00|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653196090000|2022-05-22 05:08:10|69.99|68.89|69.99|68.89|69.99|68.89|69.98|68.88|5
1653196110000|2022-05-22 05:08:30|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1653196140000|2022-05-22 05:09:00|70|68.9|70|68.9|70|68.9|70|68.9|1
1653196160000|2022-05-22 05:09:20|69.99|68.89|70|68.9|70|68.9|69.99|68.89|2
1653196170000|2022-05-22 05:09:30|69.99|68.89|70|68.9|70|68.9|69.99|68.89|2
1653196200000|2022-05-22 05:10:00|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653196210000|2022-05-22 05:10:10|69.99|68.89|69.99|68.89|70|68.9|69.99|68.89|5
1653196230000|2022-05-22 05:10:30|70|68.9|69.99|68.89|70|68.9|69.99|68.89|4
1653196240000|2022-05-22 05:10:40|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1653196250000|2022-05-22 05:10:50|69.96|68.86|69.97|68.87|69.97|68.87|69.96|68.86|2
1653196260000|2022-05-22 05:11:00|69.98|68.88|69.98|68.88|69.98|68.88|69.97|68.87|3
1653196270000|2022-05-22 05:11:10|69.99|68.89|70|68.9|70|68.9|69.98|68.88|4
1653196280000|2022-05-22 05:11:20|70.01|68.91|69.99|68.89|70.01|68.91|69.99|68.89|2
1653196290000|2022-05-22 05:11:30|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1653196300000|2022-05-22 05:11:40|69.98|68.88|69.98|68.88|69.98|68.88|69.97|68.87|9
1653196310000|2022-05-22 05:11:50|69.97|68.87|69.98|68.88|69.99|68.89|69.97|68.87|12
1653196320000|2022-05-22 05:12:00|69.97|68.87|69.97|68.87|69.98|68.88|69.97|68.87|7
1653196330000|2022-05-22 05:12:10|69.98|68.88|69.99|68.89|70|68.9|69.97|68.87|6
1653196340000|2022-05-22 05:12:20|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1653196350000|2022-05-22 05:12:30|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653196360000|2022-05-22 05:12:40|70|68.9|70|68.9|70|68.9|70|68.9|1
1653196370000|2022-05-22 05:12:50|69.99|68.89|69.99|68.89|70|68.9|69.99|68.89|5
1653196390000|2022-05-22 05:13:10|69.98|68.88|69.98|68.88|69.98|68.88|69.97|68.87|3
1653196400000|2022-05-22 05:13:20|69.97|68.87|69.99|68.89|69.99|68.89|69.97|68.87|9
1653196410000|2022-05-22 05:13:30|69.98|68.88|69.99|68.89|69.99|68.89|69.98|68.88|2
1653196440000|2022-05-22 05:14:00|70|68.9|69.99|68.89|70|68.9|69.99|68.89|2
1653196460000|2022-05-22 05:14:20|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1653196480000|2022-05-22 05:14:40|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653196490000|2022-05-22 05:14:50|69.97|68.87|69.98|68.88|69.99|68.89|69.97|68.87|4
1653196500000|2022-05-22 05:15:00|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653196510000|2022-05-22 05:15:10|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|4
1653196520000|2022-05-22 05:15:20|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653196530000|2022-05-22 05:15:30|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|4
1653196540000|2022-05-22 05:15:40|69.99|68.89|69.96|68.86|69.99|68.89|69.96|68.86|5
1653196550000|2022-05-22 05:15:50|69.97|68.87|69.98|68.88|69.98|68.88|69.96|68.86|4
1653196560000|2022-05-22 05:16:00|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|4
1653196570000|2022-05-22 05:16:10|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653196590000|2022-05-22 05:16:30|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653196600000|2022-05-22 05:16:40|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|6
1653196620000|2022-05-22 05:17:00|69.99|68.89|70|68.9|70|68.9|69.99|68.89|2
1653196630000|2022-05-22 05:17:10|70.02|68.92|70.03|68.93|70.03|68.93|70.02|68.92|2
1653196650000|2022-05-22 05:17:30|70.02|68.92|70.04|68.94|70.04|68.94|70.02|68.92|5
1653196670000|2022-05-22 05:17:50|70.03|68.93|70.03|68.93|70.03|68.93|70.02|68.92|3
1653196680000|2022-05-22 05:18:00|70.04|68.94|70.07|68.97|70.07|68.97|70.04|68.94|3
1653196700000|2022-05-22 05:18:20|70.08|68.98|70.07|68.97|70.08|68.98|70.07|68.97|6
1653196710000|2022-05-22 05:18:30|70.04|68.94|70.02|68.92|70.04|68.94|70.01|68.91|4
1653196720000|2022-05-22 05:18:40|70.01|68.91|70.01|68.91|70.02|68.92|70|68.9|5
1653196730000|2022-05-22 05:18:50|70|68.9|70|68.9|70|68.9|69.98|68.88|4
1653196740000|2022-05-22 05:19:00|69.99|68.89|69.99|68.89|69.99|68.89|69.99|68.89|1
1653196750000|2022-05-22 05:19:10|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653196760000|2022-05-22 05:19:20|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|20
1653196770000|2022-05-22 05:19:30|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|14
1653196780000|2022-05-22 05:19:40|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|8
1653196790000|2022-05-22 05:19:50|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|6
1653196800000|2022-05-22 05:20:00|69.99|68.89|69.98|68.88|69.99|68.89|69.98|68.88|2
1653196810000|2022-05-22 05:20:10|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653196830000|2022-05-22 05:20:30|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1653196850000|2022-05-22 05:20:50|69.96|68.86|69.96|68.86|69.96|68.86|69.96|68.86|1
1653196860000|2022-05-22 05:21:00|69.97|68.87|69.96|68.86|69.97|68.87|69.96|68.86|4
1653196870000|2022-05-22 05:21:10|69.97|68.87|69.98|68.88|69.98|68.88|69.97|68.87|2
1653196880000|2022-05-22 05:21:20|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653196900000|2022-05-22 05:21:40|69.96|68.86|69.98|68.88|69.98|68.88|69.96|68.86|3
1653196910000|2022-05-22 05:21:50|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653196920000|2022-05-22 05:22:00|69.98|68.88|69.98|68.88|69.98|68.88|69.98|68.88|1
1653196930000|2022-05-22 05:22:10|69.97|68.87|69.96|68.86|69.97|68.87|69.95|68.85|4
1653196940000|2022-05-22 05:22:20|69.97|68.87|69.97|68.87|69.97|68.87|69.97|68.87|1
1653196960000|2022-05-22 05:22:40|69.98|68.88|69.97|68.87|69.98|68.88|69.97|68.87|2
1653196970000|2022-05-22 05:22:50|69.96|68.86|69.97|68.87|69.97|68.87|69.96|68.86|4
1653197020000|2022-05-22 05:23:40|69.96|68.86|69.97|68.87|69.97|68.87|69.96|68.86|2
1653197030000|2022-05-22 05:23:50|69.98|68.88|70.01|68.91|70.01|68.91|69.97|68.87|8
1653197040000|2022-05-22 05:24:00|70.02|68.92|70.07|68.97|70.07|68.97|70.02|68.92|2
1653197050000|2022-05-22 05:24:10|70.08|68.98|70.06|68.96|70.08|68.98|70.06|68.96|3
1653197060000|2022-05-22 05:24:20|70.05|68.95|70.06|68.96|70.06|68.96|70.05|68.95|4
1653197070000|2022-05-22 05:24:30|70.05|68.95|70.05|68.95|70.05|68.95|70.04|68.94|9
1653197080000|2022-05-22 05:24:40|70.04|68.94|70.08|68.98|70.09|68.99|70.04|68.94|9
1653197090000|2022-05-22 05:24:50|70.07|68.97|70.07|68.97|70.07|68.97|70.06|68.96|3
1653197100000|2022-05-22 05:25:00|70.05|68.95|70.02|68.92|70.05|68.95|70|68.9|6
1653197110000|2022-05-22 05:25:10|70.03|68.93|70.05|68.95|70.07|68.97|70.03|68.93|7
1653197120000|2022-05-22 05:25:20|70.06|68.96|70.04|68.94|70.06|68.96|70.04|68.94|3
1653197130000|2022-05-22 05:25:30|70.03|68.93|70.05|68.95|70.05|68.95|70.03|68.93|3
1653197150000|2022-05-22 05:25:50|70.07|68.97|70.11|69.01|70.11|69.01|70.07|68.97|5
1653197160000|2022-05-22 05:26:00|70.12|69.02|70.11|69.01|70.12|69.02|70.11|69.01|2
1653197170000|2022-05-22 05:26:10|70.12|69.02|70.12|69.02|70.12|69.02|70.11|69.01|3
1653197190000|2022-05-22 05:26:30|70.11|69.01|70.11|69.01|70.12|69.02|70.11|69.01|3
1653197200000|2022-05-22 05:26:40|70.12|69.02|70.12|69.02|70.12|69.02|70.11|69.01|3
1653197240000|2022-05-22 05:27:20|70.13|69.03|70.12|69.02|70.13|69.03|70.12|69.02|2
1653197250000|2022-05-22 05:27:30|70.11|69.01|70.18|69.08|70.18|69.08|70.11|69.01|10
1653197260000|2022-05-22 05:27:40|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|4
1653197270000|2022-05-22 05:27:50|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|2
1653197280000|2022-05-22 05:28:00|70.17|69.07|70.18|69.08|70.18|69.08|70.15|69.05|5
1653197290000|2022-05-22 05:28:10|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|3
1653197300000|2022-05-22 05:28:20|70.18|69.08|70.15|69.05|70.18|69.08|70.15|69.05|3
1653197310000|2022-05-22 05:28:30|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|4
1653197320000|2022-05-22 05:28:40|70.16|69.06|70.16|69.06|70.16|69.06|70.15|69.05|3
1653197340000|2022-05-22 05:29:00|70.15|69.05|70.21|69.11|70.21|69.11|70.15|69.05|9
1653197350000|2022-05-22 05:29:10|70.2|69.1|70.17|69.07|70.2|69.1|70.17|69.07|6
1653197360000|2022-05-22 05:29:20|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653197370000|2022-05-22 05:29:30|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|6
1653197380000|2022-05-22 05:29:40|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653197390000|2022-05-22 05:29:50|70.2|69.1|70.18|69.08|70.2|69.1|70.18|69.08|3
1653197400000|2022-05-22 05:30:00|70.2|69.1|70.2|69.1|70.21|69.11|70.19|69.09|5
1653197410000|2022-05-22 05:30:10|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653197430000|2022-05-22 05:30:30|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|4
1653197440000|2022-05-22 05:30:40|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|4
1653197450000|2022-05-22 05:30:50|70.16|69.06|70.13|69.03|70.16|69.06|70.13|69.03|2
1653197460000|2022-05-22 05:31:00|70.12|69.02|70.18|69.08|70.21|69.11|70.12|69.02|11
1653197470000|2022-05-22 05:31:10|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653197480000|2022-05-22 05:31:20|70.2|69.1|70.21|69.11|70.22|69.12|70.19|69.09|6
1653197490000|2022-05-22 05:31:30|70.2|69.1|70.19|69.09|70.21|69.11|70.19|69.09|4
1653197500000|2022-05-22 05:31:40|70.2|69.1|70.25|69.15|70.25|69.15|70.2|69.1|5
1653197510000|2022-05-22 05:31:50|70.26|69.16|70.23|69.13|70.26|69.16|70.23|69.13|4
1653197520000|2022-05-22 05:32:00|70.24|69.14|70.19|69.09|70.24|69.14|70.19|69.09|8
1653197530000|2022-05-22 05:32:10|70.18|69.08|70.2|69.1|70.2|69.1|70.18|69.08|5
1653197540000|2022-05-22 05:32:20|70.19|69.09|70.18|69.08|70.19|69.09|70.17|69.07|10
1653197550000|2022-05-22 05:32:30|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653197560000|2022-05-22 05:32:40|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653197580000|2022-05-22 05:33:00|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653197590000|2022-05-22 05:33:10|70.18|69.08|70.19|69.09|70.19|69.09|70.18|69.08|4
1653197600000|2022-05-22 05:33:20|70.18|69.08|70.18|69.08|70.19|69.09|70.18|69.08|3
1653197620000|2022-05-22 05:33:40|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653197630000|2022-05-22 05:33:50|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|3
1653197640000|2022-05-22 05:34:00|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653197650000|2022-05-22 05:34:10|70.21|69.11|70.22|69.12|70.22|69.12|70.2|69.1|4
1653197660000|2022-05-22 05:34:20|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653197670000|2022-05-22 05:34:30|70.21|69.11|70.19|69.09|70.21|69.11|70.19|69.09|3
1653197680000|2022-05-22 05:34:40|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653197690000|2022-05-22 05:34:50|70.19|69.09|70.21|69.11|70.21|69.11|70.19|69.09|3
1653197700000|2022-05-22 05:35:00|70.22|69.12|70.2|69.1|70.22|69.12|70.2|69.1|3
1653197720000|2022-05-22 05:35:20|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653197750000|2022-05-22 05:35:50|70.18|69.08|70.22|69.12|70.23|69.13|70.18|69.08|7
1653197760000|2022-05-22 05:36:00|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|6
1653197770000|2022-05-22 05:36:10|70.21|69.11|70.21|69.11|70.22|69.12|70.21|69.11|3
1653197790000|2022-05-22 05:36:30|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653197800000|2022-05-22 05:36:40|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653197820000|2022-05-22 05:37:00|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|6
1653197830000|2022-05-22 05:37:10|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653197840000|2022-05-22 05:37:20|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|3
1653197850000|2022-05-22 05:37:30|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653197860000|2022-05-22 05:37:40|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653197870000|2022-05-22 05:37:50|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653197890000|2022-05-22 05:38:10|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653197900000|2022-05-22 05:38:20|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|4
1653197910000|2022-05-22 05:38:30|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|4
1653197920000|2022-05-22 05:38:40|70.21|69.11|70.21|69.11|70.21|69.11|70.2|69.1|3
1653197930000|2022-05-22 05:38:50|70.2|69.1|70.2|69.1|70.21|69.11|70.2|69.1|3
1653197990000|2022-05-22 05:39:50|70.19|69.09|70.2|69.1|70.2|69.1|70.19|69.09|2
1653198000000|2022-05-22 05:40:00|70.19|69.09|70.18|69.08|70.19|69.09|70.17|69.07|4
1653198010000|2022-05-22 05:40:10|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|3
1653198030000|2022-05-22 05:40:30|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653198060000|2022-05-22 05:41:00|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|3
1653198090000|2022-05-22 05:41:30|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653198110000|2022-05-22 05:41:50|70.17|69.07|70.17|69.07|70.18|69.08|70.17|69.07|3
1653198120000|2022-05-22 05:42:00|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|4
1653198130000|2022-05-22 05:42:10|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653198140000|2022-05-22 05:42:20|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653198150000|2022-05-22 05:42:30|70.18|69.08|70.18|69.08|70.18|69.08|70.17|69.07|9
1653198180000|2022-05-22 05:43:00|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|2
1653198210000|2022-05-22 05:43:30|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653198220000|2022-05-22 05:43:40|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|2
1653198230000|2022-05-22 05:43:50|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|4
1653198250000|2022-05-22 05:44:10|70.16|69.06|70.16|69.06|70.16|69.06|70.16|69.06|1
1653198270000|2022-05-22 05:44:30|70.17|69.07|70.1|69|70.17|69.07|70.1|69|7
1653198280000|2022-05-22 05:44:40|70.09|68.99|70.1|69|70.1|69|70.08|68.98|3
1653198290000|2022-05-22 05:44:50|70.09|68.99|70.09|68.99|70.09|68.99|70.08|68.98|3
1653198300000|2022-05-22 05:45:00|70.08|68.98|70.11|69.01|70.11|69.01|70.08|68.98|8
1653198310000|2022-05-22 05:45:10|70.1|69|70.13|69.03|70.13|69.03|70.1|69|5
1653198320000|2022-05-22 05:45:20|70.14|69.04|70.15|69.05|70.16|69.06|70.14|69.04|4
1653198330000|2022-05-22 05:45:30|70.16|69.06|70.17|69.07|70.2|69.1|70.16|69.06|6
1653198340000|2022-05-22 05:45:40|70.16|69.06|70.17|69.07|70.17|69.07|70.16|69.06|2
1653198370000|2022-05-22 05:46:10|70.18|69.08|70.21|69.11|70.21|69.11|70.18|69.08|8
1653198390000|2022-05-22 05:46:30|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653198410000|2022-05-22 05:46:50|70.19|69.09|70.19|69.09|70.19|69.09|70.18|69.08|3
1653198420000|2022-05-22 05:47:00|70.2|69.1|70.2|69.1|70.21|69.11|70.2|69.1|7
1653198430000|2022-05-22 05:47:10|70.21|69.11|70.21|69.11|70.22|69.12|70.2|69.1|7
1653198440000|2022-05-22 05:47:20|70.22|69.12|70.22|69.12|70.22|69.12|70.21|69.11|3
1653198450000|2022-05-22 05:47:30|70.21|69.11|70.21|69.11|70.22|69.12|70.21|69.11|3
1653198460000|2022-05-22 05:47:40|70.22|69.12|70.22|69.12|70.22|69.12|70.21|69.11|3
1653198470000|2022-05-22 05:47:50|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653198510000|2022-05-22 05:48:30|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653198540000|2022-05-22 05:49:00|70.19|69.09|70.15|69.05|70.19|69.09|70.15|69.05|5
1653198550000|2022-05-22 05:49:10|70.14|69.04|70.13|69.03|70.14|69.04|70.13|69.03|4
1653198570000|2022-05-22 05:49:30|70.14|69.04|70.12|69.02|70.14|69.04|70.12|69.02|2
1653198580000|2022-05-22 05:49:40|70.13|69.03|70.16|69.06|70.16|69.06|70.13|69.03|3
1653198590000|2022-05-22 05:49:50|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|2
1653198600000|2022-05-22 05:50:00|70.19|69.09|70.19|69.09|70.2|69.1|70.19|69.09|3
1653198610000|2022-05-22 05:50:10|70.18|69.08|70.19|69.09|70.2|69.1|70.18|69.08|4
1653198620000|2022-05-22 05:50:20|70.18|69.08|70.16|69.06|70.18|69.08|70.16|69.06|3
1653198640000|2022-05-22 05:50:40|70.15|69.05|70.14|69.04|70.15|69.05|70.13|69.03|4
1653198650000|2022-05-22 05:50:50|70.15|69.05|70.19|69.09|70.19|69.09|70.15|69.05|4
1653198660000|2022-05-22 05:51:00|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653198670000|2022-05-22 05:51:10|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653198680000|2022-05-22 05:51:20|70.18|69.08|70.18|69.08|70.19|69.09|70.18|69.08|5
1653198690000|2022-05-22 05:51:30|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|2
1653198700000|2022-05-22 05:51:40|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653198710000|2022-05-22 05:51:50|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653198720000|2022-05-22 05:52:00|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653198730000|2022-05-22 05:52:10|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|2
1653198740000|2022-05-22 05:52:20|70.18|69.08|70.18|69.08|70.18|69.08|70.17|69.07|3
1653198750000|2022-05-22 05:52:30|70.17|69.07|70.18|69.08|70.18|69.08|70.17|69.07|6
1653198760000|2022-05-22 05:52:40|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653198770000|2022-05-22 05:52:50|70.18|69.08|70.14|69.04|70.18|69.08|70.13|69.03|5
1653198800000|2022-05-22 05:53:20|70.13|69.03|70.13|69.03|70.13|69.03|70.12|69.02|3
1653198820000|2022-05-22 05:53:40|70.14|69.04|70.14|69.04|70.14|69.04|70.14|69.04|1
1653198840000|2022-05-22 05:54:00|70.13|69.03|70.13|69.03|70.13|69.03|70.13|69.03|1
1653198850000|2022-05-22 05:54:10|70.14|69.04|70.14|69.04|70.14|69.04|70.14|69.04|1
1653198880000|2022-05-22 05:54:40|70.15|69.05|70.14|69.04|70.15|69.05|70.14|69.04|2
1653198890000|2022-05-22 05:54:50|70.19|69.09|70.18|69.08|70.19|69.09|70.18|69.08|2
1653198900000|2022-05-22 05:55:00|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653198910000|2022-05-22 05:55:10|70.16|69.06|70.14|69.04|70.16|69.06|70.14|69.04|2
1653198920000|2022-05-22 05:55:20|70.15|69.05|70.14|69.04|70.15|69.05|70.14|69.04|4
1653198930000|2022-05-22 05:55:30|70.15|69.05|70.17|69.07|70.17|69.07|70.15|69.05|5
1653198940000|2022-05-22 05:55:40|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653198950000|2022-05-22 05:55:50|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653198960000|2022-05-22 05:56:00|70.17|69.07|70.17|69.07|70.17|69.07|70.17|69.07|1
1653198970000|2022-05-22 05:56:10|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|4
1653198980000|2022-05-22 05:56:20|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|4
1653199000000|2022-05-22 05:56:40|70.18|69.08|70.17|69.07|70.18|69.08|70.17|69.07|4
1653199010000|2022-05-22 05:56:50|70.18|69.08|70.18|69.08|70.18|69.08|70.18|69.08|1
1653199030000|2022-05-22 05:57:10|70.2|69.1|70.19|69.09|70.2|69.1|70.19|69.09|2
1653199040000|2022-05-22 05:57:20|70.2|69.1|70.18|69.08|70.2|69.1|70.17|69.07|6
1653199050000|2022-05-22 05:57:30|70.19|69.09|70.19|69.09|70.19|69.09|70.19|69.09|1
1653199060000|2022-05-22 05:57:40|70.18|69.08|70.2|69.1|70.2|69.1|70.18|69.08|7
1653199070000|2022-05-22 05:57:50|70.19|69.09|70.21|69.11|70.21|69.11|70.19|69.09|7
1653199090000|2022-05-22 05:58:10|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653199120000|2022-05-22 05:58:40|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653199180000|2022-05-22 05:59:40|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653199190000|2022-05-22 05:59:50|70.2|69.1|70.2|69.1|70.2|69.1|70.2|69.1|1
1653199220000|2022-05-22 06:00:20|70.21|69.11|70.2|69.1|70.21|69.11|70.2|69.1|2
1653199230000|2022-05-22 06:00:30|70.21|69.11|70.21|69.11|70.21|69.11|70.21|69.11|1
1653199240000|2022-05-22 06:00:40|70.2|69.1|70.21|69.11|70.21|69.11|70.2|69.1|2
1653199250000|2022-05-22 06:00:50|70.22|69.12|70.23|69.13|70.24|69.14|70.22|69.12|6
1653199260000|2022-05-22 06:01:00|70.24|69.14|70.23|69.13|70.24|69.14|70.23|69.13|4
1653199270000|2022-05-22 06:01:10|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653199280000|2022-05-22 06:01:20|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653199300000|2022-05-22 06:01:40|70.24|69.14|70.25|69.15|70.26|69.16|70.24|69.14|4
1653199370000|2022-05-22 06:02:50|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|6
1653199380000|2022-05-22 06:03:00|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|6
1653199410000|2022-05-22 06:03:30|70.26|69.16|70.26|69.16|70.26|69.16|70.25|69.15|3
1653199420000|2022-05-22 06:03:40|70.25|69.15|70.26|69.16|70.26|69.16|70.25|69.15|4
1653199430000|2022-05-22 06:03:50|70.25|69.15|70.25|69.15|70.26|69.16|70.25|69.15|9
1653199440000|2022-05-22 06:04:00|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1653199450000|2022-05-22 06:04:10|70.27|69.17|70.26|69.16|70.27|69.17|70.26|69.16|2
1653199460000|2022-05-22 06:04:20|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653199480000|2022-05-22 06:04:40|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1653199490000|2022-05-22 06:04:50|70.27|69.17|70.26|69.16|70.27|69.17|70.26|69.16|2
1653199500000|2022-05-22 06:05:00|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653199540000|2022-05-22 06:05:40|70.28|69.18|70.27|69.17|70.28|69.18|70.27|69.17|2
1653199570000|2022-05-22 06:06:10|70.26|69.16|70.24|69.14|70.26|69.16|70.24|69.14|3
1653199590000|2022-05-22 06:06:30|70.25|69.15|70.27|69.17|70.27|69.17|70.25|69.15|3
1653199600000|2022-05-22 06:06:40|70.26|69.16|70.25|69.15|70.26|69.16|70.25|69.15|2
1653199610000|2022-05-22 06:06:50|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653199620000|2022-05-22 06:07:00|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653199630000|2022-05-22 06:07:10|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653199650000|2022-05-22 06:07:30|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653199660000|2022-05-22 06:07:40|70.24|69.14|70.24|69.14|70.24|69.14|70.24|69.14|1
1653199690000|2022-05-22 06:08:10|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653199700000|2022-05-22 06:08:20|70.24|69.14|70.24|69.14|70.24|69.14|70.23|69.13|3
1653199710000|2022-05-22 06:08:30|70.22|69.12|70.22|69.12|70.22|69.12|70.22|69.12|1
1653199720000|2022-05-22 06:08:40|70.21|69.11|70.22|69.12|70.22|69.12|70.21|69.11|2
1653199740000|2022-05-22 06:09:00|70.23|69.13|70.23|69.13|70.23|69.13|70.23|69.13|1
1653199770000|2022-05-22 06:09:30|70.24|69.14|70.24|69.14|70.24|69.14|70.23|69.13|3
1653199780000|2022-05-22 06:09:40|70.26|69.16|70.26|69.16|70.26|69.16|70.26|69.16|1
1653199790000|2022-05-22 06:09:50|70.27|69.17|70.29|69.19|70.3|69.2|70.27|69.17|8
1653199810000|2022-05-22 06:10:10|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653199820000|2022-05-22 06:10:20|70.29|69.19|70.29|69.19|70.29|69.19|70.28|69.18|7
1653199850000|2022-05-22 06:10:50|70.3|69.2|70.29|69.19|70.3|69.2|70.29|69.19|2
1653199860000|2022-05-22 06:11:00|70.3|69.2|70.3|69.2|70.3|69.2|70.3|69.2|1
1653199890000|2022-05-22 06:11:30|70.31|69.21|70.31|69.21|70.32|69.22|70.31|69.21|3
1653199910000|2022-05-22 06:11:50|70.3|69.2|70.3|69.2|70.3|69.2|70.29|69.19|3
1653199920000|2022-05-22 06:12:00|70.31|69.21|70.31|69.21|70.31|69.21|70.31|69.21|1
1653199930000|2022-05-22 06:12:10|70.32|69.22|70.34|69.24|70.34|69.24|70.31|69.21|5
1653199940000|2022-05-22 06:12:20|70.33|69.23|70.4|69.3|70.4|69.3|70.33|69.23|9
1653199950000|2022-05-22 06:12:30|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|2
1653199960000|2022-05-22 06:12:40|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653199970000|2022-05-22 06:12:50|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|2
1653199980000|2022-05-22 06:13:00|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1653199990000|2022-05-22 06:13:10|70.42|69.32|70.41|69.31|70.42|69.32|70.41|69.31|2
1653200010000|2022-05-22 06:13:30|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653200040000|2022-05-22 06:14:00|70.41|69.31|70.42|69.32|70.42|69.32|70.41|69.31|2
1653200050000|2022-05-22 06:14:10|70.41|69.31|70.48|69.38|70.49|69.39|70.41|69.31|5
1653200060000|2022-05-22 06:14:20|70.49|69.39|70.46|69.36|70.49|69.39|70.45|69.35|5
1653200070000|2022-05-22 06:14:30|70.45|69.35|70.45|69.35|70.45|69.35|70.45|69.35|1
1653200080000|2022-05-22 06:14:40|70.46|69.36|70.48|69.38|70.48|69.38|70.46|69.36|5
1653200100000|2022-05-22 06:15:00|70.49|69.39|70.48|69.38|70.5|69.4|70.48|69.38|8
1653200110000|2022-05-22 06:15:10|70.49|69.39|70.49|69.39|70.49|69.39|70.48|69.38|3
1653200130000|2022-05-22 06:15:30|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653200140000|2022-05-22 06:15:40|70.49|69.39|70.42|69.32|70.49|69.39|70.42|69.32|5
1653200150000|2022-05-22 06:15:50|70.37|69.27|70.51|69.41|70.51|69.41|70.36|69.26|9
1653200160000|2022-05-22 06:16:00|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653200170000|2022-05-22 06:16:10|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|4
1653200180000|2022-05-22 06:16:20|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653200190000|2022-05-22 06:16:30|70.51|69.41|70.52|69.42|70.54|69.44|70.5|69.4|6
1653200220000|2022-05-22 06:17:00|70.53|69.43|70.54|69.44|70.54|69.44|70.52|69.42|8
1653200230000|2022-05-22 06:17:10|70.53|69.43|70.53|69.43|70.54|69.44|70.53|69.43|3
1653200240000|2022-05-22 06:17:20|70.54|69.44|70.54|69.44|70.55|69.45|70.54|69.44|3
1653200250000|2022-05-22 06:17:30|70.55|69.45|70.54|69.44|70.55|69.45|70.54|69.44|6
1653200260000|2022-05-22 06:17:40|70.53|69.43|70.54|69.44|70.54|69.44|70.52|69.42|4
1653200270000|2022-05-22 06:17:50|70.55|69.45|70.57|69.47|70.57|69.47|70.55|69.45|5
1653200280000|2022-05-22 06:18:00|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|4
1653200300000|2022-05-22 06:18:20|70.58|69.48|70.57|69.47|70.58|69.48|70.55|69.45|6
1653200340000|2022-05-22 06:19:00|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653200350000|2022-05-22 06:19:10|70.56|69.46|70.57|69.47|70.57|69.47|70.56|69.46|4
1653200360000|2022-05-22 06:19:20|70.56|69.46|70.56|69.46|70.57|69.47|70.56|69.46|3
1653200370000|2022-05-22 06:19:30|70.55|69.45|70.57|69.47|70.57|69.47|70.55|69.45|3
1653200380000|2022-05-22 06:19:40|70.58|69.48|70.57|69.47|70.58|69.48|70.57|69.47|2
1653200390000|2022-05-22 06:19:50|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653200400000|2022-05-22 06:20:00|70.59|69.49|70.59|69.49|70.6|69.5|70.58|69.48|5
1653200410000|2022-05-22 06:20:10|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653200420000|2022-05-22 06:20:20|70.59|69.49|70.58|69.48|70.59|69.49|70.58|69.48|2
1653200430000|2022-05-22 06:20:30|70.59|69.49|70.64|69.54|70.64|69.54|70.59|69.49|2
1653200440000|2022-05-22 06:20:40|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1653200450000|2022-05-22 06:20:50|70.62|69.52|70.62|69.52|70.63|69.53|70.62|69.52|3
1653200460000|2022-05-22 06:21:00|70.63|69.53|70.63|69.53|70.63|69.53|70.62|69.52|3
1653200470000|2022-05-22 06:21:10|70.64|69.54|70.64|69.54|70.64|69.54|70.64|69.54|1
1653200480000|2022-05-22 06:21:20|70.65|69.55|70.64|69.54|70.65|69.55|70.64|69.54|2
1653200490000|2022-05-22 06:21:30|70.68|69.58|70.61|69.51|70.68|69.58|70.61|69.51|6
1653200500000|2022-05-22 06:21:40|70.6|69.5|70.61|69.51|70.62|69.52|70.6|69.5|6
1653200520000|2022-05-22 06:22:00|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|2
1653200530000|2022-05-22 06:22:10|70.62|69.52|70.62|69.52|70.63|69.53|70.61|69.51|5
1653200540000|2022-05-22 06:22:20|70.63|69.53|70.62|69.52|70.63|69.53|70.61|69.51|6
1653200550000|2022-05-22 06:22:30|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653200570000|2022-05-22 06:22:50|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1653200580000|2022-05-22 06:23:00|70.63|69.53|70.62|69.52|70.63|69.53|70.62|69.52|2
1653200590000|2022-05-22 06:23:10|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653200600000|2022-05-22 06:23:20|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|2
1653200610000|2022-05-22 06:23:30|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1653200620000|2022-05-22 06:23:40|70.59|69.49|70.61|69.51|70.61|69.51|70.59|69.49|3
1653200640000|2022-05-22 06:24:00|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|2
1653200650000|2022-05-22 06:24:10|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|4
1653200660000|2022-05-22 06:24:20|70.6|69.5|70.6|69.5|70.61|69.51|70.6|69.5|3
1653200670000|2022-05-22 06:24:30|70.59|69.49|70.59|69.49|70.59|69.49|70.58|69.48|3
1653200680000|2022-05-22 06:24:40|70.6|69.5|70.61|69.51|70.61|69.51|70.6|69.5|2
1653200690000|2022-05-22 06:24:50|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1653200700000|2022-05-22 06:25:00|70.59|69.49|70.54|69.44|70.59|69.49|70.54|69.44|7
1653200710000|2022-05-22 06:25:10|70.55|69.45|70.56|69.46|70.56|69.46|70.55|69.45|2
1653200720000|2022-05-22 06:25:20|70.57|69.47|70.59|69.49|70.59|69.49|70.57|69.47|2
1653200730000|2022-05-22 06:25:30|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653200740000|2022-05-22 06:25:40|70.59|69.49|70.59|69.49|70.6|69.5|70.59|69.49|3
1653200750000|2022-05-22 06:25:50|70.6|69.5|70.63|69.53|70.63|69.53|70.6|69.5|3
1653200760000|2022-05-22 06:26:00|70.64|69.54|70.64|69.54|70.64|69.54|70.63|69.53|5
1653200770000|2022-05-22 06:26:10|70.65|69.55|70.66|69.56|70.66|69.56|70.65|69.55|2
1653200780000|2022-05-22 06:26:20|70.68|69.58|70.68|69.58|70.68|69.58|70.67|69.57|5
1653200800000|2022-05-22 06:26:40|70.67|69.57|70.67|69.57|70.67|69.57|70.67|69.57|1
1653200810000|2022-05-22 06:26:50|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653200820000|2022-05-22 06:27:00|70.67|69.57|70.67|69.57|70.68|69.58|70.67|69.57|3
1653200830000|2022-05-22 06:27:10|70.66|69.56|70.66|69.56|70.66|69.56|70.66|69.56|1
1653200840000|2022-05-22 06:27:20|70.67|69.57|70.74|69.64|70.74|69.64|70.67|69.57|4
1653200850000|2022-05-22 06:27:30|70.73|69.63|70.74|69.64|70.74|69.64|70.73|69.63|2
1653200860000|2022-05-22 06:27:40|70.75|69.65|70.75|69.65|70.75|69.65|70.74|69.64|3
1653200870000|2022-05-22 06:27:50|70.74|69.64|70.76|69.66|70.76|69.66|70.74|69.64|11
1653200880000|2022-05-22 06:28:00|70.74|69.64|70.74|69.64|70.75|69.65|70.74|69.64|5
1653200890000|2022-05-22 06:28:10|70.75|69.65|70.77|69.67|70.77|69.67|70.75|69.65|3
1653200900000|2022-05-22 06:28:20|70.76|69.66|70.77|69.67|70.77|69.67|70.76|69.66|2
1653200910000|2022-05-22 06:28:30|70.76|69.66|70.72|69.62|70.76|69.66|70.7|69.6|7
1653200920000|2022-05-22 06:28:40|70.73|69.63|70.73|69.63|70.75|69.65|70.73|69.63|4
1653200930000|2022-05-22 06:28:50|70.74|69.64|70.77|69.67|70.77|69.67|70.74|69.64|2
1653200940000|2022-05-22 06:29:00|70.76|69.66|70.77|69.67|70.77|69.67|70.76|69.66|6
1653200950000|2022-05-22 06:29:10|70.78|69.68|70.79|69.69|70.79|69.69|70.77|69.67|8
1653200960000|2022-05-22 06:29:20|70.8|69.7|70.8|69.7|70.81|69.71|70.8|69.7|3
1653200970000|2022-05-22 06:29:30|70.81|69.71|70.82|69.72|70.82|69.72|70.8|69.7|6
1653200980000|2022-05-22 06:29:40|70.81|69.71|70.82|69.72|70.82|69.72|70.8|69.7|5
1653200990000|2022-05-22 06:29:50|70.81|69.71|70.81|69.71|70.81|69.71|70.81|69.71|1
1653201000000|2022-05-22 06:30:00|70.82|69.72|70.79|69.69|70.84|69.74|70.79|69.69|9
1653201010000|2022-05-22 06:30:10|70.8|69.7|70.82|69.72|70.83|69.73|70.8|69.7|5
1653201020000|2022-05-22 06:30:20|70.81|69.71|70.81|69.71|70.82|69.72|70.81|69.71|3
1653201030000|2022-05-22 06:30:30|70.82|69.72|70.8|69.7|70.82|69.72|70.79|69.69|5
1653201040000|2022-05-22 06:30:40|70.79|69.69|70.81|69.71|70.81|69.71|70.78|69.68|7
1653201050000|2022-05-22 06:30:50|70.82|69.72|70.81|69.71|70.82|69.72|70.81|69.71|6
1653201060000|2022-05-22 06:31:00|70.8|69.7|70.76|69.66|70.8|69.7|70.76|69.66|7
1653201070000|2022-05-22 06:31:10|70.75|69.65|70.71|69.61|70.76|69.66|70.71|69.61|5
1653201080000|2022-05-22 06:31:20|70.7|69.6|70.73|69.63|70.73|69.63|70.7|69.6|3
1653201100000|2022-05-22 06:31:40|70.74|69.64|70.73|69.63|70.74|69.64|70.73|69.63|6
1653201110000|2022-05-22 06:31:50|70.77|69.67|70.79|69.69|70.8|69.7|70.77|69.67|5
1653201120000|2022-05-22 06:32:00|70.78|69.68|70.77|69.67|70.79|69.69|70.77|69.67|6
1653201140000|2022-05-22 06:32:20|70.78|69.68|70.79|69.69|70.8|69.7|70.78|69.68|8
1653201150000|2022-05-22 06:32:30|70.77|69.67|70.76|69.66|70.77|69.67|70.76|69.66|2
1653201160000|2022-05-22 06:32:40|70.75|69.65|70.75|69.65|70.75|69.65|70.74|69.64|3
1653201180000|2022-05-22 06:33:00|70.76|69.66|70.77|69.67|70.77|69.67|70.76|69.66|2
1653201190000|2022-05-22 06:33:10|70.76|69.66|70.78|69.68|70.78|69.68|70.76|69.66|2
1653201200000|2022-05-22 06:33:20|70.79|69.69|70.79|69.69|70.79|69.69|70.78|69.68|3
1653201210000|2022-05-22 06:33:30|70.78|69.68|70.78|69.68|70.8|69.7|70.77|69.67|7
1653201220000|2022-05-22 06:33:40|70.8|69.7|70.81|69.71|70.81|69.71|70.8|69.7|2
1653201230000|2022-05-22 06:33:50|70.8|69.7|70.78|69.68|70.8|69.7|70.77|69.67|4
1653201240000|2022-05-22 06:34:00|70.79|69.69|70.79|69.69|70.79|69.69|70.79|69.69|1
1653201260000|2022-05-22 06:34:20|70.78|69.68|70.77|69.67|70.78|69.68|70.76|69.66|4
1653201270000|2022-05-22 06:34:30|70.76|69.66|70.76|69.66|70.76|69.66|70.76|69.66|1
1653201300000|2022-05-22 06:35:00|70.77|69.67|70.77|69.67|70.77|69.67|70.77|69.67|1
1653201330000|2022-05-22 06:35:30|70.76|69.66|70.76|69.66|70.76|69.66|70.75|69.65|3
1653201340000|2022-05-22 06:35:40|70.75|69.65|70.75|69.65|70.76|69.66|70.71|69.61|8
1653201350000|2022-05-22 06:35:50|70.74|69.64|70.75|69.65|70.75|69.65|70.74|69.64|2
1653201360000|2022-05-22 06:36:00|70.74|69.64|70.73|69.63|70.74|69.64|70.73|69.63|2
1653201370000|2022-05-22 06:36:10|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1653201380000|2022-05-22 06:36:20|70.73|69.63|70.73|69.63|70.73|69.63|70.73|69.63|1
1653201390000|2022-05-22 06:36:30|70.74|69.64|70.75|69.65|70.75|69.65|70.74|69.64|2
1653201450000|2022-05-22 06:37:30|70.74|69.64|70.75|69.65|70.75|69.65|70.74|69.64|2
1653201460000|2022-05-22 06:37:40|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1653201540000|2022-05-22 06:39:00|70.75|69.65|70.74|69.64|70.75|69.65|70.74|69.64|2
1653201620000|2022-05-22 06:40:20|70.75|69.65|70.74|69.64|70.75|69.65|70.74|69.64|4
1653201650000|2022-05-22 06:40:50|70.75|69.65|70.76|69.66|70.76|69.66|70.75|69.65|2
1653201660000|2022-05-22 06:41:00|70.75|69.65|70.75|69.65|70.76|69.66|70.75|69.65|3
1653201670000|2022-05-22 06:41:10|70.76|69.66|70.75|69.65|70.76|69.66|70.75|69.65|4
1653201680000|2022-05-22 06:41:20|70.76|69.66|70.76|69.66|70.76|69.66|70.75|69.65|3
1653201690000|2022-05-22 06:41:30|70.75|69.65|70.75|69.65|70.75|69.65|70.75|69.65|1
1653201700000|2022-05-22 06:41:40|70.74|69.64|70.74|69.64|70.74|69.64|70.74|69.64|1
1653201760000|2022-05-22 06:42:40|70.75|69.65|70.76|69.66|70.76|69.66|70.75|69.65|2
1653201770000|2022-05-22 06:42:50|70.75|69.65|70.75|69.65|70.75|69.65|70.75|69.65|1
1653201780000|2022-05-22 06:43:00|70.77|69.67|70.77|69.67|70.78|69.68|70.76|69.66|7
1653201800000|2022-05-22 06:43:20|70.76|69.66|70.76|69.66|70.76|69.66|70.76|69.66|1
1653201810000|2022-05-22 06:43:30|70.71|69.61|70.72|69.62|70.72|69.62|70.67|69.57|11
1653201820000|2022-05-22 06:43:40|70.73|69.63|70.71|69.61|70.73|69.63|70.71|69.61|5
1653201840000|2022-05-22 06:44:00|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|2
1653201860000|2022-05-22 06:44:20|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|2
1653201870000|2022-05-22 06:44:30|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|4
1653201880000|2022-05-22 06:44:40|70.72|69.62|70.71|69.61|70.72|69.62|70.71|69.61|2
1653201890000|2022-05-22 06:44:50|70.72|69.62|70.72|69.62|70.72|69.62|70.72|69.62|1
1653201900000|2022-05-22 06:45:00|70.71|69.61|70.72|69.62|70.72|69.62|70.71|69.61|8
1653201910000|2022-05-22 06:45:10|70.71|69.61|70.7|69.6|70.71|69.61|70.69|69.59|4
1653201920000|2022-05-22 06:45:20|70.69|69.59|70.68|69.58|70.69|69.59|70.68|69.58|2
1653201940000|2022-05-22 06:45:40|70.67|69.57|70.68|69.58|70.68|69.58|70.67|69.57|4
1653201950000|2022-05-22 06:45:50|70.69|69.59|70.69|69.59|70.69|69.59|70.69|69.59|1
1653201960000|2022-05-22 06:46:00|70.68|69.58|70.68|69.58|70.68|69.58|70.68|69.58|1
1653201970000|2022-05-22 06:46:10|70.67|69.57|70.66|69.56|70.67|69.57|70.65|69.55|4
1653202000000|2022-05-22 06:46:40|70.65|69.55|70.66|69.56|70.66|69.56|70.65|69.55|2
1653202020000|2022-05-22 06:47:00|70.65|69.55|70.66|69.56|70.67|69.57|70.65|69.55|4
1653202030000|2022-05-22 06:47:10|70.64|69.54|70.63|69.53|70.64|69.54|70.63|69.53|2
1653202070000|2022-05-22 06:47:50|70.62|69.52|70.62|69.52|70.62|69.52|70.62|69.52|1
1653202080000|2022-05-22 06:48:00|70.6|69.5|70.61|69.51|70.62|69.52|70.6|69.5|4
1653202100000|2022-05-22 06:48:20|70.6|69.5|70.52|69.42|70.6|69.5|70.52|69.42|5
1653202130000|2022-05-22 06:48:50|70.5|69.4|70.48|69.38|70.5|69.4|70.48|69.38|3
1653202140000|2022-05-22 06:49:00|70.49|69.39|70.49|69.39|70.49|69.39|70.48|69.38|3
1653202150000|2022-05-22 06:49:10|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653202160000|2022-05-22 06:49:20|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|10
1653202170000|2022-05-22 06:49:30|70.47|69.37|70.46|69.36|70.47|69.37|70.45|69.35|6
1653202180000|2022-05-22 06:49:40|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653202190000|2022-05-22 06:49:50|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|11
1653202200000|2022-05-22 06:50:00|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|8
1653202210000|2022-05-22 06:50:10|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|6
1653202220000|2022-05-22 06:50:20|70.48|69.38|70.48|69.38|70.49|69.39|70.47|69.37|4
1653202230000|2022-05-22 06:50:30|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653202240000|2022-05-22 06:50:40|70.5|69.4|70.51|69.41|70.51|69.41|70.5|69.4|4
1653202250000|2022-05-22 06:50:50|70.5|69.4|70.5|69.4|70.51|69.41|70.5|69.4|3
1653202260000|2022-05-22 06:51:00|70.51|69.41|70.49|69.39|70.51|69.41|70.49|69.39|10
1653202290000|2022-05-22 06:51:30|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|2
1653202320000|2022-05-22 06:52:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653202340000|2022-05-22 06:52:20|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653202360000|2022-05-22 06:52:40|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|4
1653202380000|2022-05-22 06:53:00|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|4
1653202420000|2022-05-22 06:53:40|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653202440000|2022-05-22 06:54:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653202460000|2022-05-22 06:54:20|70.5|69.4|70.51|69.41|70.51|69.41|70.5|69.4|4
1653202470000|2022-05-22 06:54:30|70.5|69.4|70.5|69.4|70.51|69.41|70.5|69.4|3
1653202480000|2022-05-22 06:54:40|70.51|69.41|70.51|69.41|70.51|69.41|70.5|69.4|5
1653202490000|2022-05-22 06:54:50|70.5|69.4|70.5|69.4|70.51|69.41|70.5|69.4|5
1653202510000|2022-05-22 06:55:10|70.49|69.39|70.49|69.39|70.51|69.41|70.49|69.39|9
1653202520000|2022-05-22 06:55:20|70.48|69.38|70.48|69.38|70.49|69.39|70.48|69.38|5
1653202530000|2022-05-22 06:55:30|70.47|69.37|70.47|69.37|70.48|69.38|70.46|69.36|11
1653202540000|2022-05-22 06:55:40|70.48|69.38|70.43|69.33|70.48|69.38|70.42|69.32|5
1653202560000|2022-05-22 06:56:00|70.42|69.32|70.41|69.31|70.43|69.33|70.4|69.3|7
1653202570000|2022-05-22 06:56:10|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653202590000|2022-05-22 06:56:30|70.41|69.31|70.42|69.32|70.42|69.32|70.41|69.31|2
1653202600000|2022-05-22 06:56:40|70.41|69.31|70.42|69.32|70.42|69.32|70.41|69.31|2
1653202610000|2022-05-22 06:56:50|70.41|69.31|70.41|69.31|70.42|69.32|70.41|69.31|3
1653202620000|2022-05-22 06:57:00|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653202630000|2022-05-22 06:57:10|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653202640000|2022-05-22 06:57:20|70.4|69.3|70.4|69.3|70.41|69.31|70.4|69.3|3
1653202650000|2022-05-22 06:57:30|70.41|69.31|70.48|69.38|70.49|69.39|70.41|69.31|5
1653202670000|2022-05-22 06:57:50|70.47|69.37|70.41|69.31|70.47|69.37|70.41|69.31|5
1653202680000|2022-05-22 06:58:00|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653202690000|2022-05-22 06:58:10|70.43|69.33|70.43|69.33|70.43|69.33|70.43|69.33|1
1653202720000|2022-05-22 06:58:40|70.45|69.35|70.49|69.39|70.49|69.39|70.45|69.35|3
1653202730000|2022-05-22 06:58:50|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653202740000|2022-05-22 06:59:00|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653202750000|2022-05-22 06:59:10|70.51|69.41|70.51|69.41|70.51|69.41|70.51|69.41|1
1653202760000|2022-05-22 06:59:20|70.5|69.4|70.48|69.38|70.51|69.41|70.47|69.37|7
1653202780000|2022-05-22 06:59:40|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653202790000|2022-05-22 06:59:50|70.46|69.36|70.47|69.37|70.47|69.37|70.46|69.36|2
1653202800000|2022-05-22 07:00:00|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|2
1653202810000|2022-05-22 07:00:10|70.5|69.4|70.5|69.4|70.5|69.4|70.49|69.39|3
1653202820000|2022-05-22 07:00:20|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653202840000|2022-05-22 07:00:40|70.52|69.42|70.49|69.39|70.53|69.43|70.48|69.38|8
1653202860000|2022-05-22 07:01:00|70.48|69.38|70.45|69.35|70.49|69.39|70.45|69.35|8
1653202870000|2022-05-22 07:01:10|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|6
1653202880000|2022-05-22 07:01:20|70.46|69.36|70.48|69.38|70.48|69.38|70.45|69.35|9
1653202890000|2022-05-22 07:01:30|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653202900000|2022-05-22 07:01:40|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|2
1653202910000|2022-05-22 07:01:50|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653202920000|2022-05-22 07:02:00|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653202930000|2022-05-22 07:02:10|70.49|69.39|70.5|69.4|70.5|69.4|70.49|69.39|2
1653202940000|2022-05-22 07:02:20|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|2
1653202950000|2022-05-22 07:02:30|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|2
1653202960000|2022-05-22 07:02:40|70.49|69.39|70.49|69.39|70.5|69.4|70.49|69.39|5
1653202970000|2022-05-22 07:02:50|70.48|69.38|70.49|69.39|70.49|69.39|70.48|69.38|4
1653202980000|2022-05-22 07:03:00|70.5|69.4|70.49|69.39|70.5|69.4|70.49|69.39|4
1653202990000|2022-05-22 07:03:10|70.5|69.4|70.54|69.44|70.54|69.44|70.49|69.39|9
1653203000000|2022-05-22 07:03:20|70.53|69.43|70.53|69.43|70.53|69.43|70.53|69.43|1
1653203010000|2022-05-22 07:03:30|70.52|69.42|70.5|69.4|70.52|69.42|70.5|69.4|5
1653203020000|2022-05-22 07:03:40|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653203040000|2022-05-22 07:04:00|70.52|69.42|70.55|69.45|70.55|69.45|70.52|69.42|3
1653203060000|2022-05-22 07:04:20|70.56|69.46|70.55|69.45|70.56|69.46|70.54|69.44|4
1653203070000|2022-05-22 07:04:30|70.54|69.44|70.54|69.44|70.54|69.44|70.53|69.43|3
1653203100000|2022-05-22 07:05:00|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653203120000|2022-05-22 07:05:20|70.56|69.46|70.55|69.45|70.56|69.46|70.55|69.45|2
1653203130000|2022-05-22 07:05:30|70.56|69.46|70.54|69.44|70.56|69.46|70.53|69.43|5
1653203140000|2022-05-22 07:05:40|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|2
1653203150000|2022-05-22 07:05:50|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653203160000|2022-05-22 07:06:00|70.51|69.41|70.53|69.43|70.53|69.43|70.5|69.4|15
1653203190000|2022-05-22 07:06:30|70.52|69.42|70.53|69.43|70.53|69.43|70.51|69.41|4
1653203200000|2022-05-22 07:06:40|70.52|69.42|70.52|69.42|70.52|69.42|70.52|69.42|1
1653203220000|2022-05-22 07:07:00|70.51|69.41|70.38|69.28|70.51|69.41|70.37|69.27|6
1653203230000|2022-05-22 07:07:10|70.39|69.29|70.38|69.28|70.43|69.33|70.38|69.28|11
1653203240000|2022-05-22 07:07:20|70.39|69.29|70.5|69.4|70.5|69.4|70.38|69.28|8
1653203250000|2022-05-22 07:07:30|70.47|69.37|70.49|69.39|70.5|69.4|70.46|69.36|9
1653203260000|2022-05-22 07:07:40|70.5|69.4|70.41|69.31|70.5|69.4|70.41|69.31|8
1653203270000|2022-05-22 07:07:50|70.4|69.3|70.41|69.31|70.41|69.31|70.4|69.3|6
1653203280000|2022-05-22 07:08:00|70.42|69.32|70.45|69.35|70.45|69.35|70.41|69.31|7
1653203290000|2022-05-22 07:08:10|70.46|69.36|70.52|69.42|70.53|69.43|70.45|69.35|6
1653203300000|2022-05-22 07:08:20|70.53|69.43|70.45|69.35|70.53|69.43|70.43|69.33|13
1653203310000|2022-05-22 07:08:30|70.44|69.34|70.45|69.35|70.45|69.35|70.4|69.3|10
1653203320000|2022-05-22 07:08:40|70.46|69.36|70.41|69.31|70.46|69.36|70.41|69.31|7
1653203330000|2022-05-22 07:08:50|70.4|69.3|70.38|69.28|70.4|69.3|70.37|69.27|4
1653203340000|2022-05-22 07:09:00|70.39|69.29|70.4|69.3|70.4|69.3|70.38|69.28|6
1653203350000|2022-05-22 07:09:10|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653203360000|2022-05-22 07:09:20|70.39|69.29|70.4|69.3|70.41|69.31|70.39|69.29|10
1653203370000|2022-05-22 07:09:30|70.39|69.29|70.38|69.28|70.4|69.3|70.38|69.28|8
1653203380000|2022-05-22 07:09:40|70.39|69.29|70.38|69.28|70.39|69.29|70.38|69.28|2
1653203390000|2022-05-22 07:09:50|70.37|69.27|70.39|69.29|70.39|69.29|70.37|69.27|5
1653203400000|2022-05-22 07:10:00|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653203410000|2022-05-22 07:10:10|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|8
1653203420000|2022-05-22 07:10:20|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653203430000|2022-05-22 07:10:30|70.38|69.28|70.39|69.29|70.39|69.29|70.37|69.27|8
1653203440000|2022-05-22 07:10:40|70.38|69.28|70.38|69.28|70.39|69.29|70.38|69.28|3
1653203450000|2022-05-22 07:10:50|70.39|69.29|70.41|69.31|70.41|69.31|70.38|69.28|4
1653203460000|2022-05-22 07:11:00|70.42|69.32|70.42|69.32|70.42|69.32|70.41|69.31|7
1653203470000|2022-05-22 07:11:10|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653203480000|2022-05-22 07:11:20|70.42|69.32|70.39|69.29|70.42|69.32|70.38|69.28|5
1653203500000|2022-05-22 07:11:40|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653203510000|2022-05-22 07:11:50|70.39|69.29|70.39|69.29|70.4|69.3|70.39|69.29|3
1653203520000|2022-05-22 07:12:00|70.4|69.3|70.37|69.27|70.4|69.3|70.36|69.26|5
1653203530000|2022-05-22 07:12:10|70.36|69.26|70.36|69.26|70.36|69.26|70.35|69.25|5
1653203550000|2022-05-22 07:12:30|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653203570000|2022-05-22 07:12:50|70.34|69.24|70.35|69.25|70.35|69.25|70.34|69.24|2
1653203580000|2022-05-22 07:13:00|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653203590000|2022-05-22 07:13:10|70.35|69.25|70.34|69.24|70.35|69.25|70.33|69.23|4
1653203600000|2022-05-22 07:13:20|70.33|69.23|70.3|69.2|70.33|69.23|70.28|69.18|7
1653203610000|2022-05-22 07:13:30|70.31|69.21|70.32|69.22|70.32|69.22|70.31|69.21|2
1653203620000|2022-05-22 07:13:40|70.33|69.23|70.33|69.23|70.33|69.23|70.33|69.23|1
1653203630000|2022-05-22 07:13:50|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|4
1653203640000|2022-05-22 07:14:00|70.32|69.22|70.32|69.22|70.32|69.22|70.32|69.22|1
1653203650000|2022-05-22 07:14:10|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1653203660000|2022-05-22 07:14:20|70.32|69.22|70.3|69.2|70.33|69.23|70.3|69.2|5
1653203670000|2022-05-22 07:14:30|70.29|69.19|70.27|69.17|70.29|69.19|70.27|69.17|3
1653203690000|2022-05-22 07:14:50|70.26|69.16|70.26|69.16|70.27|69.17|70.26|69.16|3
1653203700000|2022-05-22 07:15:00|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653203710000|2022-05-22 07:15:10|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653203730000|2022-05-22 07:15:30|70.27|69.17|70.27|69.17|70.27|69.17|70.27|69.17|1
1653203740000|2022-05-22 07:15:40|70.29|69.19|70.29|69.19|70.3|69.2|70.29|69.19|3
1653203750000|2022-05-22 07:15:50|70.28|69.18|70.28|69.18|70.28|69.18|70.28|69.18|1
1653203760000|2022-05-22 07:16:00|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|2
1653203770000|2022-05-22 07:16:10|70.29|69.19|70.3|69.2|70.3|69.2|70.29|69.19|4
1653203780000|2022-05-22 07:16:20|70.29|69.19|70.32|69.22|70.33|69.23|70.29|69.19|7
1653203820000|2022-05-22 07:17:00|70.33|69.23|70.32|69.22|70.33|69.23|70.32|69.22|2
1653203830000|2022-05-22 07:17:10|70.35|69.25|70.35|69.25|70.35|69.25|70.35|69.25|1
1653203840000|2022-05-22 07:17:20|70.34|69.24|70.34|69.24|70.35|69.25|70.34|69.24|3
1653203870000|2022-05-22 07:17:50|70.33|69.23|70.32|69.22|70.33|69.23|70.31|69.21|4
1653203880000|2022-05-22 07:18:00|70.33|69.23|70.34|69.24|70.34|69.24|70.33|69.23|2
1653203890000|2022-05-22 07:18:10|70.33|69.23|70.34|69.24|70.35|69.25|70.33|69.23|6
1653203900000|2022-05-22 07:18:20|70.33|69.23|70.33|69.23|70.34|69.24|70.33|69.23|3
1653203910000|2022-05-22 07:18:30|70.34|69.24|70.34|69.24|70.34|69.24|70.33|69.23|9
1653203920000|2022-05-22 07:18:40|70.33|69.23|70.34|69.24|70.36|69.26|70.33|69.23|8
1653203930000|2022-05-22 07:18:50|70.33|69.23|70.4|69.3|70.4|69.3|70.33|69.23|7
1653203940000|2022-05-22 07:19:00|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653203950000|2022-05-22 07:19:10|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|4
1653203960000|2022-05-22 07:19:20|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653204000000|2022-05-22 07:20:00|70.41|69.31|70.41|69.31|70.41|69.31|70.4|69.3|3
1653204010000|2022-05-22 07:20:10|70.4|69.3|70.4|69.3|70.41|69.31|70.4|69.3|3
1653204030000|2022-05-22 07:20:30|70.39|69.29|70.39|69.29|70.39|69.29|70.39|69.29|1
1653204050000|2022-05-22 07:20:50|70.4|69.3|70.4|69.3|70.4|69.3|70.39|69.29|11
1653204060000|2022-05-22 07:21:00|70.39|69.29|70.38|69.28|70.4|69.3|70.37|69.27|5
1653204070000|2022-05-22 07:21:10|70.39|69.29|70.4|69.3|70.4|69.3|70.39|69.29|2
1653204080000|2022-05-22 07:21:20|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653204100000|2022-05-22 07:21:40|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|2
1653204110000|2022-05-22 07:21:50|70.4|69.3|70.39|69.29|70.4|69.3|70.38|69.28|4
1653204130000|2022-05-22 07:22:10|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653204140000|2022-05-22 07:22:20|70.38|69.28|70.39|69.29|70.39|69.29|70.38|69.28|2
1653204150000|2022-05-22 07:22:30|70.38|69.28|70.38|69.28|70.39|69.29|70.38|69.28|3
1653204170000|2022-05-22 07:22:50|70.37|69.27|70.38|69.28|70.38|69.28|70.37|69.27|2
1653204180000|2022-05-22 07:23:00|70.37|69.27|70.37|69.27|70.38|69.28|70.37|69.27|5
1653204190000|2022-05-22 07:23:10|70.38|69.28|70.37|69.27|70.38|69.28|70.37|69.27|2
1653204200000|2022-05-22 07:23:20|70.38|69.28|70.38|69.28|70.38|69.28|70.38|69.28|1
1653204210000|2022-05-22 07:23:30|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|4
1653204220000|2022-05-22 07:23:40|70.4|69.3|70.39|69.29|70.4|69.3|70.39|69.29|2
1653204230000|2022-05-22 07:23:50|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653204240000|2022-05-22 07:24:00|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|2
1653204260000|2022-05-22 07:24:20|70.41|69.31|70.48|69.38|70.48|69.38|70.41|69.31|3
1653204270000|2022-05-22 07:24:30|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|4
1653204280000|2022-05-22 07:24:40|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653204290000|2022-05-22 07:24:50|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|6
1653204300000|2022-05-22 07:25:00|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|6
1653204310000|2022-05-22 07:25:10|70.48|69.38|70.47|69.37|70.49|69.39|70.47|69.37|6
1653204320000|2022-05-22 07:25:20|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653204330000|2022-05-22 07:25:30|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|3
1653204340000|2022-05-22 07:25:40|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653204350000|2022-05-22 07:25:50|70.47|69.37|70.48|69.38|70.48|69.38|70.47|69.37|10
1653204360000|2022-05-22 07:26:00|70.47|69.37|70.47|69.37|70.48|69.38|70.47|69.37|11
1653204370000|2022-05-22 07:26:10|70.48|69.38|70.5|69.4|70.5|69.4|70.47|69.37|5
1653204380000|2022-05-22 07:26:20|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|4
1653204390000|2022-05-22 07:26:30|70.51|69.41|70.51|69.41|70.51|69.41|70.5|69.4|13
1653204400000|2022-05-22 07:26:40|70.52|69.42|70.51|69.41|70.52|69.42|70.51|69.41|2
1653204410000|2022-05-22 07:26:50|70.52|69.42|70.52|69.42|70.53|69.43|70.52|69.42|3
1653204420000|2022-05-22 07:27:00|70.51|69.41|70.5|69.4|70.51|69.41|70.5|69.4|2
1653204430000|2022-05-22 07:27:10|70.49|69.39|70.48|69.38|70.49|69.39|70.48|69.38|2
1653204440000|2022-05-22 07:27:20|70.49|69.39|70.49|69.39|70.49|69.39|70.48|69.38|3
1653204450000|2022-05-22 07:27:30|70.47|69.37|70.49|69.39|70.49|69.39|70.47|69.37|5
1653204470000|2022-05-22 07:27:50|70.5|69.4|70.52|69.42|70.52|69.42|70.5|69.4|3
1653204480000|2022-05-22 07:28:00|70.51|69.41|70.52|69.42|70.52|69.42|70.51|69.41|2
1653204500000|2022-05-22 07:28:20|70.53|69.43|70.52|69.42|70.53|69.43|70.52|69.42|6
1653204510000|2022-05-22 07:28:30|70.53|69.43|70.54|69.44|70.54|69.44|70.52|69.42|4
1653204520000|2022-05-22 07:28:40|70.53|69.43|70.53|69.43|70.53|69.43|70.52|69.42|3
1653204530000|2022-05-22 07:28:50|70.52|69.42|70.52|69.42|70.53|69.43|70.52|69.42|7
1653204540000|2022-05-22 07:29:00|70.53|69.43|70.49|69.39|70.53|69.43|70.49|69.39|4
1653204550000|2022-05-22 07:29:10|70.48|69.38|70.48|69.38|70.48|69.38|70.48|69.38|1
1653204560000|2022-05-22 07:29:20|70.47|69.37|70.47|69.37|70.48|69.38|70.46|69.36|5
1653204570000|2022-05-22 07:29:30|70.46|69.36|70.44|69.34|70.46|69.36|70.44|69.34|3
1653204580000|2022-05-22 07:29:40|70.43|69.33|70.4|69.3|70.43|69.33|70.4|69.3|4
1653204590000|2022-05-22 07:29:50|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653204600000|2022-05-22 07:30:00|70.42|69.32|70.4|69.3|70.44|69.34|70.4|69.3|9
1653204610000|2022-05-22 07:30:10|70.38|69.28|70.32|69.22|70.38|69.28|70.32|69.22|6
1653204620000|2022-05-22 07:30:20|70.33|69.23|70.32|69.22|70.34|69.24|70.32|69.22|4
1653204630000|2022-05-22 07:30:30|70.33|69.23|70.33|69.23|70.33|69.23|70.32|69.22|3
1653204640000|2022-05-22 07:30:40|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|4
1653204650000|2022-05-22 07:30:50|70.32|69.22|70.33|69.23|70.33|69.23|70.32|69.22|2
1653204660000|2022-05-22 07:31:00|70.32|69.22|70.31|69.21|70.32|69.22|70.31|69.21|2
1653204670000|2022-05-22 07:31:10|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|2
1653204680000|2022-05-22 07:31:20|70.3|69.2|70.29|69.19|70.31|69.21|70.29|69.19|6
1653204690000|2022-05-22 07:31:30|70.3|69.2|70.31|69.21|70.31|69.21|70.3|69.2|2
1653204700000|2022-05-22 07:31:40|70.32|69.22|70.33|69.23|70.33|69.23|70.31|69.21|4
1653204710000|2022-05-22 07:31:50|70.34|69.24|70.34|69.24|70.34|69.24|70.34|69.24|1
1653204730000|2022-05-22 07:32:10|70.33|69.23|70.39|69.29|70.39|69.29|70.33|69.23|3
1653204750000|2022-05-22 07:32:30|70.4|69.3|70.4|69.3|70.4|69.3|70.4|69.3|1
1653204760000|2022-05-22 07:32:40|70.41|69.31|70.4|69.3|70.41|69.31|70.4|69.3|4
1653204770000|2022-05-22 07:32:50|70.41|69.31|70.41|69.31|70.42|69.32|70.41|69.31|3
1653204780000|2022-05-22 07:33:00|70.42|69.32|70.42|69.32|70.42|69.32|70.41|69.31|9
1653204790000|2022-05-22 07:33:10|70.43|69.33|70.48|69.38|70.48|69.38|70.43|69.33|2
1653204800000|2022-05-22 07:33:20|70.47|69.37|70.47|69.37|70.47|69.37|70.45|69.35|6
1653204810000|2022-05-22 07:33:30|70.48|69.38|70.48|69.38|70.48|69.38|70.47|69.37|5
1653204820000|2022-05-22 07:33:40|70.47|69.37|70.42|69.32|70.47|69.37|70.41|69.31|8
1653204840000|2022-05-22 07:34:00|70.43|69.33|70.43|69.33|70.44|69.34|70.43|69.33|3
1653204860000|2022-05-22 07:34:20|70.44|69.34|70.45|69.35|70.46|69.36|70.44|69.34|4
1653204870000|2022-05-22 07:34:30|70.46|69.36|70.43|69.33|70.46|69.36|70.43|69.33|3
1653204880000|2022-05-22 07:34:40|70.44|69.34|70.44|69.34|70.44|69.34|70.44|69.34|1
1653204890000|2022-05-22 07:34:50|70.43|69.33|70.44|69.34|70.44|69.34|70.43|69.33|2
1653204910000|2022-05-22 07:35:10|70.45|69.35|70.45|69.35|70.45|69.35|70.44|69.34|3
1653204960000|2022-05-22 07:36:00|70.46|69.36|70.45|69.35|70.46|69.36|70.45|69.35|2
1653204970000|2022-05-22 07:36:10|70.44|69.34|70.44|69.34|70.44|69.34|70.44|69.34|1
1653204990000|2022-05-22 07:36:30|70.45|69.35|70.43|69.33|70.45|69.35|70.43|69.33|3
1653205000000|2022-05-22 07:36:40|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653205010000|2022-05-22 07:36:50|70.41|69.31|70.41|69.31|70.41|69.31|70.41|69.31|1
1653205020000|2022-05-22 07:37:00|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653205070000|2022-05-22 07:37:50|70.43|69.33|70.42|69.32|70.45|69.35|70.42|69.32|6
1653205080000|2022-05-22 07:38:00|70.43|69.33|70.41|69.31|70.43|69.33|70.41|69.31|5
1653205090000|2022-05-22 07:38:10|70.42|69.32|70.42|69.32|70.42|69.32|70.42|69.32|1
1653205100000|2022-05-22 07:38:20|70.43|69.33|70.47|69.37|70.48|69.38|70.43|69.33|4
1653205110000|2022-05-22 07:38:30|70.46|69.36|70.42|69.32|70.46|69.36|70.42|69.32|2
1653205120000|2022-05-22 07:38:40|70.43|69.33|70.44|69.34|70.44|69.34|70.42|69.32|4
1653205130000|2022-05-22 07:38:50|70.45|69.35|70.46|69.36|70.46|69.36|70.45|69.35|2
1653205140000|2022-05-22 07:39:00|70.47|69.37|70.49|69.39|70.49|69.39|70.47|69.37|3
1653205150000|2022-05-22 07:39:10|70.5|69.4|70.5|69.4|70.5|69.4|70.5|69.4|1
1653205160000|2022-05-22 07:39:20|70.49|69.39|70.49|69.39|70.49|69.39|70.49|69.39|1
1653205180000|2022-05-22 07:39:40|70.48|69.38|70.47|69.37|70.48|69.38|70.47|69.37|2
1653205190000|2022-05-22 07:39:50|70.48|69.38|70.41|69.31|70.48|69.38|70.41|69.31|5
1653205200000|2022-05-22 07:40:00|70.42|69.32|70.43|69.33|70.43|69.33|70.42|69.32|2
1653205210000|2022-05-22 07:40:10|70.44|69.34|70.49|69.39|70.49|69.39|70.44|69.34|6
1653205240000|2022-05-22 07:40:40|70.48|69.38|70.48|69.38|70.49|69.39|70.48|69.38|3
1653205270000|2022-05-22 07:41:10|70.49|69.39|70.52|69.42|70.52|69.42|70.49|69.39|8
1653205280000|2022-05-22 07:41:20|70.51|69.41|70.53|69.43|70.53|69.43|70.51|69.41|3
1653205290000|2022-05-22 07:41:30|70.52|69.42|70.53|69.43|70.53|69.43|70.52|69.42|2
1653205300000|2022-05-22 07:41:40|70.52|69.42|70.5|69.4|70.52|69.42|70.5|69.4|2
1653205310000|2022-05-22 07:41:50|70.51|69.41|70.53|69.43|70.54|69.44|70.51|69.41|5
1653205320000|2022-05-22 07:42:00|70.54|69.44|70.53|69.43|70.54|69.44|70.52|69.42|4
1653205330000|2022-05-22 07:42:10|70.54|69.44|70.54|69.44|70.54|69.44|70.54|69.44|1
1653205340000|2022-05-22 07:42:20|70.55|69.45|70.6|69.5|70.6|69.5|70.54|69.44|5
1653205350000|2022-05-22 07:42:30|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|4
1653205360000|2022-05-22 07:42:40|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653205370000|2022-05-22 07:42:50|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1653205380000|2022-05-22 07:43:00|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1653205400000|2022-05-22 07:43:20|70.6|69.5|70.57|69.47|70.61|69.51|70.57|69.47|6
1653205410000|2022-05-22 07:43:30|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653205420000|2022-05-22 07:43:40|70.57|69.47|70.56|69.46|70.57|69.47|70.55|69.45|3
1653205430000|2022-05-22 07:43:50|70.57|69.47|70.57|69.47|70.57|69.47|70.57|69.47|1
1653205440000|2022-05-22 07:44:00|70.58|69.48|70.58|69.48|70.58|69.48|70.58|69.48|1
1653205450000|2022-05-22 07:44:10|70.59|69.49|70.6|69.5|70.61|69.51|70.59|69.49|5
1653205460000|2022-05-22 07:44:20|70.61|69.51|70.6|69.5|70.61|69.51|70.6|69.5|2
1653205470000|2022-05-22 07:44:30|70.61|69.51|70.61|69.51|70.61|69.51|70.61|69.51|1
1653205480000|2022-05-22 07:44:40|70.6|69.5|70.6|69.5|70.6|69.5|70.6|69.5|1
1653205490000|2022-05-22 07:44:50|70.59|69.49|70.61|69.51|70.61|69.51|70.59|69.49|3
1653205500000|2022-05-22 07:45:00|70.6|69.5|70.6|69.5|70.6|69.5|70.59|69.49|3
1653205520000|2022-05-22 07:45:20|70.61|69.51|70.61|69.51|70.61|69.51|70.6|69.5|3
1653205530000|2022-05-22 07:45:30|70.62|69.52|70.61|69.51|70.62|69.52|70.61|69.51|2
1653205540000|2022-05-22 07:45:40|70.62|69.52|70.62|69.52|70.62|69.52|70.61|69.51|5
1653205550000|2022-05-22 07:45:50|70.63|69.53|70.64|69.54|70.64|69.54|70.63|69.53|4
1653205560000|2022-05-22 07:46:00|70.63|69.53|70.63|69.53|70.63|69.53|70.63|69.53|1
1653205570000|2022-05-22 07:46:10|70.62|69.52|70.72|69.62|70.72|69.62|70.62|69.52|8
1653205580000|2022-05-22 07:46:20|70.71|69.61|70.72|69.62|70.72|69.62|70.68|69.58|9
1653205590000|2022-05-22 07:46:30|70.73|69.63|70.76|69.66|70.78|69.68|70.72|69.62|12
1653205600000|2022-05-22 07:46:40|70.75|69.65|70.79|69.69|70.79|69.69|70.75|69.65|5
1653205610000|2022-05-22 07:46:50|70.8|69.7|70.78|69.68|70.8|69.7|70.78|69.68|3
1653205620000|2022-05-22 07:47:00|70.77|69.67|70.77|69.67|70.77|69.67|70.77|69.67|1
1653205630000|2022-05-22 07:47:10|70.78|69.68|70.77|69.67|70.78|69.68|70.77|69.67|2
1653205640000|2022-05-22 07:47:20|70.78|69.68|70.79|69.69|70.79|69.69|70.78|69.68|4
1653205650000|2022-05-22 07:47:30|70.78|69.68|70.77|69.67|70.78|69.68|70.77|69.67|2
1653205660000|2022-05-22 07:47:40|70.78|69.68|70.78|69.68|70.78|69.68|70.77|69.67|3
1653205680000|2022-05-22 07:48:00|70.77|69.67|70.77|69.67|70.77|69.67|70.77|69.67|1
1653205700000|2022-05-22 07:48:20|70.78|69.68|70.78|69.68|70.78|69.68|70.78|69.68|1
1653205710000|2022-05-22 07:48:30|70.82|69.72|70.88|69.78|70.88|69.78|70.82|69.72|3
1653205720000|2022-05-22 07:48:40|70.87|69.77|70.8|69.7|70.87|69.77|70.79|69.69|6
1653205730000|2022-05-22 07:48:50|70.81|69.71|70.8|69.7|70.81|69.71|70.8|69.7|2
1653205740000|2022-05-22 07:49:00|70.81|69.71|70.83|69.73|70.84|69.74|70.81|69.71|5
1653205750000|2022-05-22 07:49:10|70.82|69.72|70.82|69.72|70.83|69.73|70.81|69.71|5
1653205760000|2022-05-22 07:49:20|70.83|69.73|70.87|69.77|70.87|69.77|70.83|69.73|5
1653205770000|2022-05-22 07:49:30|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|2
1653205780000|2022-05-22 07:49:40|70.86|69.76|70.84|69.74|70.86|69.76|70.84|69.74|6
1653205790000|2022-05-22 07:49:50|70.85|69.75|70.86|69.76|70.86|69.76|70.84|69.74|4
1653205800000|2022-05-22 07:50:00|70.87|69.77|70.87|69.77|70.87|69.77|70.86|69.76|3
1653205810000|2022-05-22 07:50:10|70.86|69.76|70.85|69.75|70.86|69.76|70.85|69.75|2
1653205820000|2022-05-22 07:50:20|70.86|69.76|70.82|69.72|70.86|69.76|70.82|69.72|4
1653205830000|2022-05-22 07:50:30|70.81|69.71|70.81|69.71|70.81|69.71|70.81|69.71|1
1653205840000|2022-05-22 07:50:40|70.82|69.72|70.83|69.73|70.83|69.73|70.82|69.72|2
1653205850000|2022-05-22 07:50:50|70.84|69.74|70.81|69.71|70.84|69.74|70.81|69.71|4
1653205860000|2022-05-22 07:51:00|70.8|69.7|70.81|69.71|70.81|69.71|70.8|69.7|8
1653205870000|2022-05-22 07:51:10|70.8|69.7|70.81|69.71|70.81|69.71|70.8|69.7|2
1653205900000|2022-05-22 07:51:40|70.83|69.73|70.85|69.75|70.87|69.77|70.83|69.73|6
1653205910000|2022-05-22 07:51:50|70.84|69.74|70.82|69.72|70.84|69.74|70.82|69.72|3
1653205920000|2022-05-22 07:52:00|70.83|69.73|70.84|69.74|70.84|69.74|70.83|69.73|2
1653205930000|2022-05-22 07:52:10|70.83|69.73|70.81|69.71|70.83|69.73|70.81|69.71|3
1653205940000|2022-05-22 07:52:20|70.8|69.7|70.79|69.69|70.81|69.71|70.79|69.69|4
1653205950000|2022-05-22 07:52:30|70.78|69.68|70.79|69.69|70.79|69.69|70.78|69.68|2
1653205960000|2022-05-22 07:52:40|70.8|69.7|70.8|69.7|70.81|69.71|70.8|69.7|3
1653205970000|2022-05-22 07:52:50|70.79|69.69|70.79|69.69|70.8|69.7|70.79|69.69|7
1653205980000|2022-05-22 07:53:00|70.78|69.68|70.78|69.68|70.78|69.68|70.78|69.68|1
1653205990000|2022-05-22 07:53:10|70.79|69.69|70.79|69.69|70.79|69.69|70.79|69.69|1
1653206000000|2022-05-22 07:53:20|70.78|69.68|70.78|69.68|70.78|69.68|70.78|69.68|1
1653206030000|2022-05-22 07:53:50|70.79|69.69|70.7|69.6|70.79|69.69|70.7|69.6|5
1653206040000|2022-05-22 07:54:00|70.71|69.61|70.7|69.6|70.71|69.61|70.69|69.59|8
1653206050000|2022-05-22 07:54:10|70.69|69.59|70.69|69.59|70.69|69.59|70.68|69.58|3
1653206060000|2022-05-22 07:54:20|70.7|69.6|70.71|69.61|70.71|69.61|70.7|69.6|4
1653206070000|2022-05-22 07:54:30|70.7|69.6|70.71|69.61|70.71|69.61|70.7|69.6|4
1653206080000|2022-05-22 07:54:40|70.73|69.63|70.71|69.61|70.73|69.63|70.71|69.61|3
1653206100000|2022-05-22 07:55:00|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|2
1653206120000|2022-05-22 07:55:20|70.72|69.62|70.73|69.63|70.73|69.63|70.72|69.62|4
1653206130000|2022-05-22 07:55:30|70.72|69.62|70.72|69.62|70.73|69.63|70.72|69.62|7
1653206160000|2022-05-22 07:56:00|70.73|69.63|70.77|69.67|70.77|69.67|70.73|69.63|5
1653206170000|2022-05-22 07:56:10|70.78|69.68|70.8|69.7|70.8|69.7|70.78|69.68|3
1653206180000|2022-05-22 07:56:20|70.81|69.71|70.81|69.71|70.82|69.72|70.79|69.69|8
1653206190000|2022-05-22 07:56:30|70.82|69.72|70.81|69.71|70.82|69.72|70.81|69.71|2
1653206220000|2022-05-22 07:57:00|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|2
1653206230000|2022-05-22 07:57:10|70.78|69.68|70.78|69.68|70.78|69.68|70.78|69.68|1
1653206240000|2022-05-22 07:57:20|70.77|69.67|70.77|69.67|70.78|69.68|70.77|69.67|3
1653206250000|2022-05-22 07:57:30|70.78|69.68|70.78|69.68|70.78|69.68|70.77|69.67|3
1653206260000|2022-05-22 07:57:40|70.79|69.69|70.79|69.69|70.8|69.7|70.78|69.68|5
1653206270000|2022-05-22 07:57:50|70.78|69.68|70.78|69.68|70.79|69.69|70.77|69.67|5
1653206280000|2022-05-22 07:58:00|70.79|69.69|70.79|69.69|70.79|69.69|70.78|69.68|7
1653206310000|2022-05-22 07:58:30|70.78|69.68|70.76|69.66|70.78|69.68|70.76|69.66|2
1653206320000|2022-05-22 07:58:40|70.77|69.67|70.79|69.69|70.79|69.69|70.77|69.67|2
1653206330000|2022-05-22 07:58:50|70.8|69.7|70.79|69.69|70.82|69.72|70.79|69.69|8
1653206340000|2022-05-22 07:59:00|70.78|69.68|70.79|69.69|70.79|69.69|70.78|69.68|2
1653206350000|2022-05-22 07:59:10|70.78|69.68|70.79|69.69|70.79|69.69|70.77|69.67|4
1653206360000|2022-05-22 07:59:20|70.78|69.68|70.79|69.69|70.79|69.69|70.78|69.68|2
1653206380000|2022-05-22 07:59:40|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|2
1653206400000|2022-05-22 08:00:00|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|2
1653206410000|2022-05-22 08:00:10|70.8|69.7|70.79|69.69|70.8|69.7|70.79|69.69|2
1653206420000|2022-05-22 08:00:20|70.78|69.68|70.79|69.69|70.79|69.69|70.78|69.68|2
1653206430000|2022-05-22 08:00:30|70.8|69.7|70.8|69.7|70.8|69.7|70.8|69.7|1
1653206440000|2022-05-22 08:00:40|70.81|69.71|70.81|69.71|70.81|69.71|70.81|69.71|1
1653206460000|2022-05-22 08:01:00|70.82|69.72|70.8|69.7|70.84|69.74|70.8|69.7|8
1653206470000|2022-05-22 08:01:10|70.81|69.71|70.82|69.72|70.83|69.73|70.81|69.71|4
1653206480000|2022-05-22 08:01:20|70.83|69.73|70.84|69.74|70.84|69.74|70.82|69.72|6
1653206490000|2022-05-22 08:01:30|70.83|69.73|70.84|69.74|70.84|69.74|70.83|69.73|8
1653206500000|2022-05-22 08:01:40|70.83|69.73|70.83|69.73|70.84|69.74|70.83|69.73|5
1653206520000|2022-05-22 08:02:00|70.84|69.74|70.83|69.73|70.85|69.75|70.83|69.73|9
1653206530000|2022-05-22 08:02:10|70.84|69.74|70.86|69.76|70.86|69.76|70.84|69.74|2
1653206540000|2022-05-22 08:02:20|70.87|69.77|70.86|69.76|70.87|69.77|70.86|69.76|8
1653206550000|2022-05-22 08:02:30|70.87|69.77|70.87|69.77|70.87|69.77|70.87|69.77|1
1653206560000|2022-05-22 08:02:40|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|8
1653206570000|2022-05-22 08:02:50|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|2
1653206580000|2022-05-22 08:03:00|70.88|69.78|70.9|69.8|70.9|69.8|70.87|69.77|3
1653206590000|2022-05-22 08:03:10|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1653206600000|2022-05-22 08:03:20|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|2
1653206610000|2022-05-22 08:03:30|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|14
1653206620000|2022-05-22 08:03:40|70.9|69.8|70.87|69.77|70.9|69.8|70.86|69.76|10
1653206630000|2022-05-22 08:03:50|70.88|69.78|70.89|69.79|70.9|69.8|70.87|69.77|10
1653206640000|2022-05-22 08:04:00|70.88|69.78|70.87|69.77|70.89|69.79|70.87|69.77|4
1653206650000|2022-05-22 08:04:10|70.86|69.76|70.87|69.77|70.88|69.78|70.86|69.76|4
1653206660000|2022-05-22 08:04:20|70.88|69.78|70.88|69.78|70.89|69.79|70.87|69.77|5
1653206670000|2022-05-22 08:04:30|70.89|69.79|70.88|69.78|70.89|69.79|70.87|69.77|4
1653206690000|2022-05-22 08:04:50|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|6
1653206700000|2022-05-22 08:05:00|70.89|69.79|70.89|69.79|70.89|69.79|70.88|69.78|3
1653206710000|2022-05-22 08:05:10|70.88|69.78|70.88|69.78|70.89|69.79|70.88|69.78|3
1653206720000|2022-05-22 08:05:20|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|4
1653206730000|2022-05-22 08:05:30|70.89|69.79|70.87|69.77|70.89|69.79|70.87|69.77|7
1653206740000|2022-05-22 08:05:40|70.86|69.76|70.86|69.76|70.86|69.76|70.86|69.76|1
1653206750000|2022-05-22 08:05:50|70.87|69.77|70.86|69.76|70.87|69.77|70.86|69.76|4
1653206760000|2022-05-22 08:06:00|70.87|69.77|70.87|69.77|70.88|69.78|70.86|69.76|15
1653206770000|2022-05-22 08:06:10|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|10
1653206780000|2022-05-22 08:06:20|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|2
1653206800000|2022-05-22 08:06:40|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|6
1653206810000|2022-05-22 08:06:50|70.86|69.76|70.87|69.77|70.87|69.77|70.86|69.76|4
1653206820000|2022-05-22 08:07:00|70.88|69.78|70.88|69.78|70.88|69.78|70.88|69.78|1
1653206830000|2022-05-22 08:07:10|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|2
1653206840000|2022-05-22 08:07:20|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|2
1653206850000|2022-05-22 08:07:30|70.87|69.77|70.87|69.77|70.87|69.77|70.87|69.77|1
1653206860000|2022-05-22 08:07:40|70.88|69.78|70.88|69.78|70.88|69.78|70.87|69.77|3
1653206870000|2022-05-22 08:07:50|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|2
1653206880000|2022-05-22 08:08:00|70.89|69.79|70.91|69.81|70.92|69.82|70.89|69.79|5
1653206890000|2022-05-22 08:08:10|70.9|69.8|70.89|69.79|70.91|69.81|70.89|69.79|3
1653206900000|2022-05-22 08:08:20|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|6
1653206910000|2022-05-22 08:08:30|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|4
1653206930000|2022-05-22 08:08:50|70.88|69.78|70.88|69.78|70.89|69.79|70.88|69.78|3
1653206940000|2022-05-22 08:09:00|70.87|69.77|70.89|69.79|70.89|69.79|70.87|69.77|3
1653206950000|2022-05-22 08:09:10|70.88|69.78|70.88|69.78|70.89|69.79|70.88|69.78|5
1653206960000|2022-05-22 08:09:20|70.89|69.79|70.87|69.77|70.89|69.79|70.87|69.77|13
1653206970000|2022-05-22 08:09:30|70.86|69.76|70.87|69.77|70.87|69.77|70.86|69.76|4
1653206980000|2022-05-22 08:09:40|70.86|69.76|70.86|69.76|70.87|69.77|70.86|69.76|5
1653206990000|2022-05-22 08:09:50|70.87|69.77|70.87|69.77|70.87|69.77|70.87|69.77|1
1653207000000|2022-05-22 08:10:00|70.86|69.76|70.86|69.76|70.87|69.77|70.85|69.75|9
1653207010000|2022-05-22 08:10:10|70.85|69.75|70.88|69.78|70.89|69.79|70.85|69.75|8
1653207020000|2022-05-22 08:10:20|70.89|69.79|70.91|69.81|70.91|69.81|70.89|69.79|2
1653207030000|2022-05-22 08:10:30|70.9|69.8|70.9|69.8|70.9|69.8|70.9|69.8|1
1653207040000|2022-05-22 08:10:40|70.93|69.83|70.91|69.81|70.93|69.83|70.91|69.81|3
1653207050000|2022-05-22 08:10:50|70.92|69.82|70.89|69.79|70.92|69.82|70.89|69.79|3
1653207060000|2022-05-22 08:11:00|70.9|69.8|70.87|69.77|70.9|69.8|70.87|69.77|10
1653207070000|2022-05-22 08:11:10|70.88|69.78|70.91|69.81|70.91|69.81|70.86|69.76|10
1653207080000|2022-05-22 08:11:20|70.9|69.8|70.88|69.78|70.9|69.8|70.87|69.77|5
1653207090000|2022-05-22 08:11:30|70.89|69.79|70.9|69.8|70.9|69.8|70.89|69.79|2
1653207100000|2022-05-22 08:11:40|70.91|69.81|70.9|69.8|70.91|69.81|70.89|69.79|6
1653207110000|2022-05-22 08:11:50|70.91|69.81|70.89|69.79|70.91|69.81|70.89|69.79|9
1653207130000|2022-05-22 08:12:10|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1653207140000|2022-05-22 08:12:20|70.88|69.78|70.89|69.79|70.9|69.8|70.88|69.78|8
1653207150000|2022-05-22 08:12:30|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|4
1653207160000|2022-05-22 08:12:40|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|2
1653207170000|2022-05-22 08:12:50|70.88|69.78|70.88|69.78|70.88|69.78|70.88|69.78|1
1653207180000|2022-05-22 08:13:00|70.89|69.79|70.88|69.78|70.89|69.79|70.88|69.78|2
1653207190000|2022-05-22 08:13:10|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1653207210000|2022-05-22 08:13:30|70.9|69.8|70.9|69.8|70.9|69.8|70.89|69.79|3
1653207220000|2022-05-22 08:13:40|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1653207240000|2022-05-22 08:14:00|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|2
1653207250000|2022-05-22 08:14:10|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|6
1653207260000|2022-05-22 08:14:20|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|2
1653207270000|2022-05-22 08:14:30|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1653207280000|2022-05-22 08:14:40|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|4
1653207290000|2022-05-22 08:14:50|70.9|69.8|70.9|69.8|70.9|69.8|70.89|69.79|3
1653207300000|2022-05-22 08:15:00|70.89|69.79|70.9|69.8|70.9|69.8|70.89|69.79|4
1653207310000|2022-05-22 08:15:10|70.91|69.81|70.9|69.8|70.91|69.81|70.9|69.8|2
1653207320000|2022-05-22 08:15:20|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1653207330000|2022-05-22 08:15:30|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|4
1653207360000|2022-05-22 08:16:00|70.88|69.78|70.88|69.78|70.89|69.79|70.88|69.78|3
1653207370000|2022-05-22 08:16:10|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1653207400000|2022-05-22 08:16:40|70.9|69.8|70.9|69.8|70.9|69.8|70.9|69.8|1
1653207420000|2022-05-22 08:17:00|70.91|69.81|70.91|69.81|70.91|69.81|70.91|69.81|1
1653207430000|2022-05-22 08:17:10|70.9|69.8|70.9|69.8|70.9|69.8|70.9|69.8|1
1653207450000|2022-05-22 08:17:30|70.91|69.81|70.9|69.8|70.91|69.81|70.9|69.8|2
1653207460000|2022-05-22 08:17:40|70.91|69.81|70.9|69.8|70.91|69.81|70.9|69.8|8
1653207470000|2022-05-22 08:17:50|70.91|69.81|70.9|69.8|70.91|69.81|70.9|69.8|10
1653207480000|2022-05-22 08:18:00|70.91|69.81|70.91|69.81|70.93|69.83|70.9|69.8|7
1653207490000|2022-05-22 08:18:10|70.92|69.82|70.91|69.81|70.93|69.83|70.91|69.81|6
1653207500000|2022-05-22 08:18:20|70.92|69.82|70.91|69.81|70.92|69.82|70.9|69.8|4
1653207510000|2022-05-22 08:18:30|70.9|69.8|70.9|69.8|70.92|69.82|70.9|69.8|4
1653207520000|2022-05-22 08:18:40|70.91|69.81|70.92|69.82|70.92|69.82|70.91|69.81|4
1653207530000|2022-05-22 08:18:50|70.91|69.81|70.92|69.82|70.93|69.83|70.9|69.8|10
1653207540000|2022-05-22 08:19:00|70.91|69.81|70.91|69.81|70.92|69.82|70.91|69.81|9
1653207550000|2022-05-22 08:19:10|70.9|69.8|70.91|69.81|70.91|69.81|70.9|69.8|2
1653207560000|2022-05-22 08:19:20|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|2
1653207580000|2022-05-22 08:19:40|70.88|69.78|70.9|69.8|70.9|69.8|70.87|69.77|5
1653207590000|2022-05-22 08:19:50|70.89|69.79|70.89|69.79|70.89|69.79|70.89|69.79|1
1653207610000|2022-05-22 08:20:10|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|2
1653207620000|2022-05-22 08:20:20|70.9|69.8|70.89|69.79|70.9|69.8|70.89|69.79|2
1653207670000|2022-05-22 08:21:10|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1653207680000|2022-05-22 08:21:20|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|6
1653207700000|2022-05-22 08:21:40|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1653207730000|2022-05-22 08:22:10|70.88|69.78|70.87|69.77|70.88|69.78|70.87|69.77|2
1653207750000|2022-05-22 08:22:30|70.88|69.78|70.88|69.78|70.88|69.78|70.88|69.78|1
1653207760000|2022-05-22 08:22:40|70.87|69.77|70.88|69.78|70.88|69.78|70.87|69.77|2
1653207770000|2022-05-22 08:22:50|70.87|69.77|70.87|69.77|70.88|69.78|70.87|69.77|3
1653207780000|2022-05-22 08:23:00|70.88|69.78|70.88|69.78|70.88|69.78|70.87|69.77|5
1653207790000|2022-05-22 08:23:10|70.87|69.77|70.88|69.78|70.88|69.78|70.87|69.77|6
1653207800000|2022-05-22 08:23:20|70.87|69.77|70.88|69.78|70.88|69.78|70.87|69.77|4
1653207810000|2022-05-22 08:23:30|70.87|69.77|70.88|69.78|70.88|69.78|70.87|69.77|2
1653207820000|2022-05-22 08:23:40|70.87|69.77|70.87|69.77|70.87|69.77|70.87|69.77|1
1653207830000|2022-05-22 08:23:50|70.88|69.78|70.87|69.77|70.88|69.78|70.86|69.76|4
1653207870000|2022-05-22 08:24:30|70.88|69.78|70.88|69.78|70.89|69.79|70.88|69.78|3
1653207880000|2022-05-22 08:24:40|70.87|69.77|70.88|69.78|70.89|69.79|70.87|69.77|4
1653207900000|2022-05-22 08:25:00|70.89|69.79|70.9|69.8|70.9|69.8|70.88|69.78|6
1653207910000|2022-05-22 08:25:10|70.91|69.81|70.92|69.82|70.92|69.82|70.91|69.81|6
1653207920000|2022-05-22 08:25:20|70.91|69.81|70.89|69.79|70.92|69.82|70.89|69.79|5
1653207940000|2022-05-22 08:25:40|70.9|69.8|70.91|69.81|70.91|69.81|70.9|69.8|8
1653207950000|2022-05-22 08:25:50|70.9|69.8|70.94|69.84|70.94|69.84|70.9|69.8|7
1653207960000|2022-05-22 08:26:00|70.93|69.83|70.9|69.8|70.93|69.83|70.9|69.8|13
1653207970000|2022-05-22 08:26:10|70.89|69.79|70.9|69.8|70.9|69.8|70.89|69.79|6
1653208010000|2022-05-22 08:26:50|70.91|69.81|70.91|69.81|70.91|69.81|70.91|69.81|1
1653208020000|2022-05-22 08:27:00|70.9|69.8|70.89|69.79|70.9|69.8|70.88|69.78|4
1653208030000|2022-05-22 08:27:10|70.88|69.78|70.88|69.78|70.88|69.78|70.88|69.78|1
1653208040000|2022-05-22 08:27:20|70.89|69.79|70.89|69.79|70.89|69.79|70.88|69.78|3
1653208060000|2022-05-22 08:27:40|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1653208080000|2022-05-22 08:28:00|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|4
1653208090000|2022-05-22 08:28:10|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1653208100000|2022-05-22 08:28:20|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|6
1653208110000|2022-05-22 08:28:30|70.88|69.78|70.89|69.79|70.89|69.79|70.88|69.78|2
1653208120000|2022-05-22 08:28:40|70.9|69.8|70.92|69.82|70.92|69.82|70.9|69.8|3
1653208130000|2022-05-22 08:28:50|70.91|69.81|70.91|69.81|70.91|69.81|70.9|69.8|3
1653208140000|2022-05-22 08:29:00|70.92|69.82|70.92|69.82|70.92|69.82|70.91|69.81|3
1653208170000|2022-05-22 08:29:30|70.91|69.81|70.91|69.81|70.91|69.81|70.9|69.8|3
1653208180000|2022-05-22 08:29:40|70.9|69.8|70.9|69.8|70.9|69.8|70.9|69.8|1
1653208190000|2022-05-22 08:29:50|70.91|69.81|70.91|69.81|70.91|69.81|70.91|69.81|1
1653208200000|2022-05-22 08:30:00|70.9|69.8|70.89|69.79|70.9|69.8|70.88|69.78|4
1653208210000|2022-05-22 08:30:10|70.9|69.8|70.91|69.81|70.91|69.81|70.9|69.8|2
1653208220000|2022-05-22 08:30:20|70.92|69.82|70.91|69.81|70.92|69.82|70.91|69.81|2
1653208230000|2022-05-22 08:30:30|70.9|69.8|70.91|69.81|70.91|69.81|70.9|69.8|2
1653208240000|2022-05-22 08:30:40|70.92|69.82|70.92|69.82|70.92|69.82|70.92|69.82|1
1653208250000|2022-05-22 08:30:50|70.94|69.84|70.93|69.83|70.94|69.84|70.93|69.83|2
1653208270000|2022-05-22 08:31:10|70.92|69.82|70.93|69.83|70.93|69.83|70.92|69.82|8
1653208280000|2022-05-22 08:31:20|70.92|69.82|70.92|69.82|70.93|69.83|70.92|69.82|11
1653208290000|2022-05-22 08:31:30|70.94|69.84|70.93|69.83|70.94|69.84|70.93|69.83|2
1653208300000|2022-05-22 08:31:40|70.92|69.82|70.93|69.83|70.93|69.83|70.92|69.82|6
1653208310000|2022-05-22 08:31:50|70.92|69.82|70.93|69.83|70.93|69.83|70.92|69.82|2
1653208320000|2022-05-22 08:32:00|70.94|69.84|70.94|69.84|70.94|69.84|70.93|69.83|3
1653208340000|2022-05-22 08:32:20|70.93|69.83|70.95|69.85|70.95|69.85|70.93|69.83|3
1653208370000|2022-05-22 08:32:50|70.96|69.86|70.95|69.85|70.96|69.86|70.95|69.85|2
1653208380000|2022-05-22 08:33:00|70.96|69.86|70.96|69.86|70.97|69.87|70.95|69.85|5
1653208390000|2022-05-22 08:33:10|70.97|69.87|70.97|69.87|70.97|69.87|70.97|69.87|1
1653208400000|2022-05-22 08:33:20|71|69.9|70.99|69.89|71|69.9|70.99|69.89|4
1653208410000|2022-05-22 08:33:30|70.98|69.88|70.98|69.88|71|69.9|70.98|69.88|5
1653208420000|2022-05-22 08:33:40|70.99|69.89|70.99|69.89|71|69.9|70.99|69.89|3
1653208430000|2022-05-22 08:33:50|70.98|69.88|70.97|69.87|70.98|69.88|70.97|69.87|2
1653208440000|2022-05-22 08:34:00|70.98|69.88|71|69.9|71|69.9|70.98|69.88|3
1653208450000|2022-05-22 08:34:10|70.99|69.89|70.99|69.89|71|69.9|70.99|69.89|3
1653208460000|2022-05-22 08:34:20|71|69.9|71.01|69.91|71.02|69.92|70.99|69.89|8
1653208470000|2022-05-22 08:34:30|71.02|69.92|71.07|69.97|71.07|69.97|71.01|69.91|6
1653208480000|2022-05-22 08:34:40|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1653208490000|2022-05-22 08:34:50|71.08|69.98|71.08|69.98|71.1|70|71.07|69.97|9
1653208500000|2022-05-22 08:35:00|71.09|69.99|71.05|69.95|71.09|69.99|71.05|69.95|9
1653208510000|2022-05-22 08:35:10|71.04|69.94|71.01|69.91|71.04|69.94|70.98|69.88|9
1653208520000|2022-05-22 08:35:20|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1653208530000|2022-05-22 08:35:30|71.02|69.92|71.02|69.92|71.04|69.94|71.01|69.91|8
1653208540000|2022-05-22 08:35:40|71.03|69.93|71.05|69.95|71.05|69.95|71.03|69.93|6
1653208550000|2022-05-22 08:35:50|71.04|69.94|71.03|69.93|71.04|69.94|71.03|69.93|2
1653208560000|2022-05-22 08:36:00|71.04|69.94|71.04|69.94|71.05|69.95|71.04|69.94|11
1653208580000|2022-05-22 08:36:20|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|2
1653208590000|2022-05-22 08:36:30|71.04|69.94|71.03|69.93|71.04|69.94|71.02|69.92|3
1653208600000|2022-05-22 08:36:40|71.02|69.92|71.02|69.92|71.02|69.92|71.01|69.91|5
1653208610000|2022-05-22 08:36:50|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|2
1653208620000|2022-05-22 08:37:00|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|3
1653208630000|2022-05-22 08:37:10|71.04|69.94|71.04|69.94|71.04|69.94|71.02|69.92|5
1653208640000|2022-05-22 08:37:20|71.03|69.93|71.02|69.92|71.03|69.93|71.01|69.91|4
1653208650000|2022-05-22 08:37:30|71.01|69.91|71.02|69.92|71.02|69.92|71.01|69.91|2
1653208660000|2022-05-22 08:37:40|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|3
1653208670000|2022-05-22 08:37:50|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|6
1653208680000|2022-05-22 08:38:00|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1653208690000|2022-05-22 08:38:10|71.02|69.92|71.01|69.91|71.02|69.92|71.01|69.91|2
1653208700000|2022-05-22 08:38:20|71|69.9|71.01|69.91|71.01|69.91|71|69.9|2
1653208710000|2022-05-22 08:38:30|71.02|69.92|71.02|69.92|71.02|69.92|71.01|69.91|3
1653208730000|2022-05-22 08:38:50|71.03|69.93|71.03|69.93|71.03|69.93|71.03|69.93|1
1653208740000|2022-05-22 08:39:00|71.04|69.94|71.08|69.98|71.08|69.98|71.04|69.94|4
1653208750000|2022-05-22 08:39:10|71.07|69.97|71.08|69.98|71.09|69.99|71.07|69.97|4
1653208760000|2022-05-22 08:39:20|71.07|69.97|71.06|69.96|71.07|69.97|71.06|69.96|4
1653208770000|2022-05-22 08:39:30|71.07|69.97|71.08|69.98|71.08|69.98|71.07|69.97|4
1653208780000|2022-05-22 08:39:40|71.09|69.99|71.08|69.98|71.09|69.99|71.07|69.97|4
1653208810000|2022-05-22 08:40:10|71.07|69.97|71.08|69.98|71.08|69.98|71.07|69.97|4
1653208820000|2022-05-22 08:40:20|71.07|69.97|71.07|69.97|71.07|69.97|71.06|69.96|7
1653208830000|2022-05-22 08:40:30|71.06|69.96|71.07|69.97|71.07|69.97|71.06|69.96|2
1653208860000|2022-05-22 08:41:00|71.08|69.98|71.07|69.97|71.08|69.98|71.06|69.96|8
1653208890000|2022-05-22 08:41:30|71.06|69.96|71.06|69.96|71.06|69.96|71.06|69.96|1
1653208900000|2022-05-22 08:41:40|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1653208910000|2022-05-22 08:41:50|71.08|69.98|71.09|69.99|71.09|69.99|71.08|69.98|4
1653208920000|2022-05-22 08:42:00|71.08|69.98|71.08|69.98|71.09|69.99|71.08|69.98|3
1653208930000|2022-05-22 08:42:10|71.07|69.97|71.08|69.98|71.08|69.98|71.07|69.97|2
1653208940000|2022-05-22 08:42:20|71.07|69.97|71.07|69.97|71.07|69.97|71.07|69.97|1
1653208960000|2022-05-22 08:42:40|71.08|69.98|71.15|70.05|71.15|70.05|71.08|69.98|10
1653208970000|2022-05-22 08:42:50|71.14|70.04|71.14|70.04|71.15|70.05|71.14|70.04|5
1653208980000|2022-05-22 08:43:00|71.13|70.03|71.12|70.02|71.13|70.03|71.09|69.99|9
1653208990000|2022-05-22 08:43:10|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|3
1653209000000|2022-05-22 08:43:20|71.12|70.02|71.11|70.01|71.12|70.02|71.11|70.01|2
1653209010000|2022-05-22 08:43:30|71.1|70|71.12|70.02|71.12|70.02|71.1|70|3
1653209020000|2022-05-22 08:43:40|71.11|70.01|71.1|70|71.11|70.01|71.09|69.99|6
1653209030000|2022-05-22 08:43:50|71.09|69.99|71.11|70.01|71.11|70.01|71.09|69.99|3
1653209040000|2022-05-22 08:44:00|71.1|70|71.11|70.01|71.12|70.02|71.1|70|4
1653209050000|2022-05-22 08:44:10|71.1|70|71.11|70.01|71.11|70.01|71.1|70|2
1653209060000|2022-05-22 08:44:20|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653209070000|2022-05-22 08:44:30|71.11|70.01|71.09|69.99|71.11|70.01|71.09|69.99|7
1653209080000|2022-05-22 08:44:40|71.1|70|71.1|70|71.1|70|71.1|70|1
1653209100000|2022-05-22 08:45:00|71.09|69.99|71.09|69.99|71.09|69.99|71.09|69.99|1
1653209110000|2022-05-22 08:45:10|71.08|69.98|71.08|69.98|71.08|69.98|71.08|69.98|1
1653209120000|2022-05-22 08:45:20|71.07|69.97|71.08|69.98|71.08|69.98|71.07|69.97|4
1653209140000|2022-05-22 08:45:40|71.09|69.99|71.08|69.98|71.09|69.99|71.08|69.98|2
1653209150000|2022-05-22 08:45:50|71.1|70|71.11|70.01|71.11|70.01|71.1|70|2
1653209160000|2022-05-22 08:46:00|71.1|70|71.14|70.04|71.14|70.04|71.1|70|5
1653209170000|2022-05-22 08:46:10|71.13|70.03|71.15|70.05|71.15|70.05|71.13|70.03|5
1653209180000|2022-05-22 08:46:20|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|4
1653209190000|2022-05-22 08:46:30|71.14|70.04|71.14|70.04|71.15|70.05|71.14|70.04|9
1653209200000|2022-05-22 08:46:40|71.15|70.05|71.14|70.04|71.15|70.05|71.13|70.03|6
1653209210000|2022-05-22 08:46:50|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1653209220000|2022-05-22 08:47:00|71.15|70.05|71.15|70.05|71.15|70.05|71.14|70.04|3
1653209230000|2022-05-22 08:47:10|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|6
1653209240000|2022-05-22 08:47:20|71.16|70.06|71.15|70.05|71.16|70.06|71.14|70.04|6
1653209250000|2022-05-22 08:47:30|71.16|70.06|71.16|70.06|71.17|70.07|71.15|70.05|4
1653209260000|2022-05-22 08:47:40|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1653209280000|2022-05-22 08:48:00|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|4
1653209290000|2022-05-22 08:48:10|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|2
1653209300000|2022-05-22 08:48:20|71.17|70.07|71.17|70.07|71.17|70.07|71.17|70.07|1
1653209310000|2022-05-22 08:48:30|71.18|70.08|71.15|70.05|71.18|70.08|71.14|70.04|6
1653209320000|2022-05-22 08:48:40|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1653209340000|2022-05-22 08:49:00|71.15|70.05|71.14|70.04|71.15|70.05|71.13|70.03|4
1653209370000|2022-05-22 08:49:30|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|2
1653209380000|2022-05-22 08:49:40|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1653209390000|2022-05-22 08:49:50|71.15|70.05|71.18|70.08|71.19|70.09|71.15|70.05|7
1653209400000|2022-05-22 08:50:00|71.19|70.09|71.19|70.09|71.2|70.1|71.18|70.08|7
1653209410000|2022-05-22 08:50:10|71.2|70.1|71.21|70.11|71.22|70.12|71.2|70.1|4
1653209420000|2022-05-22 08:50:20|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|4
1653209430000|2022-05-22 08:50:30|71.22|70.12|71.21|70.11|71.22|70.12|71.2|70.1|4
1653209450000|2022-05-22 08:50:50|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|4
1653209460000|2022-05-22 08:51:00|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|2
1653209470000|2022-05-22 08:51:10|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|2
1653209480000|2022-05-22 08:51:20|71.18|70.08|71.16|70.06|71.18|70.08|71.15|70.05|4
1653209490000|2022-05-22 08:51:30|71.17|70.07|71.17|70.07|71.17|70.07|71.16|70.06|3
1653209500000|2022-05-22 08:51:40|71.16|70.06|71.16|70.06|71.17|70.07|71.16|70.06|5
1653209520000|2022-05-22 08:52:00|71.14|70.04|71.11|70.01|71.14|70.04|71.11|70.01|3
1653209530000|2022-05-22 08:52:10|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653209540000|2022-05-22 08:52:20|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|2
1653209560000|2022-05-22 08:52:40|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|2
1653209570000|2022-05-22 08:52:50|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|3
1653209580000|2022-05-22 08:53:00|71.12|70.02|71.14|70.04|71.14|70.04|71.12|70.02|2
1653209590000|2022-05-22 08:53:10|71.13|70.03|71.15|70.05|71.16|70.06|71.12|70.02|7
1653209600000|2022-05-22 08:53:20|71.14|70.04|71.13|70.03|71.15|70.05|71.13|70.03|4
1653209610000|2022-05-22 08:53:30|71.14|70.04|71.14|70.04|71.14|70.04|71.13|70.03|5
1653209620000|2022-05-22 08:53:40|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|6
1653209630000|2022-05-22 08:53:50|71.13|70.03|71.11|70.01|71.13|70.03|71.11|70.01|4
1653209640000|2022-05-22 08:54:00|71.12|70.02|71.11|70.01|71.12|70.02|71.11|70.01|4
1653209660000|2022-05-22 08:54:20|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653209690000|2022-05-22 08:54:50|71.11|70.01|71.13|70.03|71.13|70.03|71.11|70.01|3
1653209700000|2022-05-22 08:55:00|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653209730000|2022-05-22 08:55:30|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|4
1653209750000|2022-05-22 08:55:50|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1653209760000|2022-05-22 08:56:00|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653209770000|2022-05-22 08:56:10|71.13|70.03|71.21|70.11|71.22|70.12|71.13|70.03|7
1653209780000|2022-05-22 08:56:20|71.2|70.1|71.19|70.09|71.2|70.1|71.19|70.09|4
1653209790000|2022-05-22 08:56:30|71.2|70.1|71.19|70.09|71.21|70.11|71.19|70.09|4
1653209800000|2022-05-22 08:56:40|71.18|70.08|71.18|70.08|71.21|70.11|71.18|70.08|7
1653209810000|2022-05-22 08:56:50|71.19|70.09|71.18|70.08|71.19|70.09|71.17|70.07|6
1653209830000|2022-05-22 08:57:10|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|2
1653209840000|2022-05-22 08:57:20|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|2
1653209850000|2022-05-22 08:57:30|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|2
1653209860000|2022-05-22 08:57:40|71.2|70.1|71.2|70.1|71.2|70.1|71.2|70.1|1
1653209870000|2022-05-22 08:57:50|71.18|70.08|71.17|70.07|71.18|70.08|71.16|70.06|4
1653209890000|2022-05-22 08:58:10|71.18|70.08|71.23|70.13|71.23|70.13|71.18|70.08|5
1653209900000|2022-05-22 08:58:20|71.22|70.12|71.2|70.1|71.22|70.12|71.19|70.09|5
1653209910000|2022-05-22 08:58:30|71.19|70.09|71.19|70.09|71.19|70.09|71.19|70.09|1
1653209920000|2022-05-22 08:58:40|71.18|70.08|71.17|70.07|71.18|70.08|71.16|70.06|3
1653209930000|2022-05-22 08:58:50|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|5
1653209940000|2022-05-22 08:59:00|71.17|70.07|71.18|70.08|71.18|70.08|71.17|70.07|4
1653209960000|2022-05-22 08:59:20|71.17|70.07|71.17|70.07|71.18|70.08|71.17|70.07|5
1653209970000|2022-05-22 08:59:30|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1653209990000|2022-05-22 08:59:50|71.17|70.07|71.17|70.07|71.18|70.08|71.17|70.07|5
1653210000000|2022-05-22 09:00:00|71.18|70.08|71.21|70.11|71.21|70.11|71.18|70.08|6
1653210040000|2022-05-22 09:00:40|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|2
1653210050000|2022-05-22 09:00:50|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|2
1653210060000|2022-05-22 09:01:00|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|4
1653210070000|2022-05-22 09:01:10|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1653210080000|2022-05-22 09:01:20|71.23|70.13|71.25|70.15|71.25|70.15|71.23|70.13|3
1653210090000|2022-05-22 09:01:30|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|4
1653210100000|2022-05-22 09:01:40|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|8
1653210110000|2022-05-22 09:01:50|71.26|70.16|71.26|70.16|71.27|70.17|71.25|70.15|9
1653210120000|2022-05-22 09:02:00|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1653210130000|2022-05-22 09:02:10|71.24|70.14|71.24|70.14|71.24|70.14|71.23|70.13|3
1653210140000|2022-05-22 09:02:20|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1653210170000|2022-05-22 09:02:50|71.24|70.14|71.24|70.14|71.25|70.15|71.24|70.14|3
1653210180000|2022-05-22 09:03:00|71.23|70.13|71.23|70.13|71.23|70.13|71.22|70.12|3
1653210190000|2022-05-22 09:03:10|71.22|70.12|71.22|70.12|71.23|70.13|71.22|70.12|3
1653210240000|2022-05-22 09:04:00|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|6
1653210250000|2022-05-22 09:04:10|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1653210260000|2022-05-22 09:04:20|71.22|70.12|71.23|70.13|71.23|70.13|71.22|70.12|2
1653210270000|2022-05-22 09:04:30|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1653210280000|2022-05-22 09:04:40|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1653210290000|2022-05-22 09:04:50|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1653210300000|2022-05-22 09:05:00|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|2
1653210350000|2022-05-22 09:05:50|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|6
1653210370000|2022-05-22 09:06:10|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|2
1653210400000|2022-05-22 09:06:40|71.21|70.11|71.22|70.12|71.22|70.12|71.21|70.11|2
1653210420000|2022-05-22 09:07:00|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|2
1653210440000|2022-05-22 09:07:20|71.21|70.11|71.22|70.12|71.22|70.12|71.21|70.11|2
1653210480000|2022-05-22 09:08:00|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|2
1653210490000|2022-05-22 09:08:10|71.23|70.13|71.24|70.14|71.24|70.14|71.23|70.13|8
1653210500000|2022-05-22 09:08:20|71.23|70.13|71.23|70.13|71.24|70.14|71.23|70.13|9
1653210510000|2022-05-22 09:08:30|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1653210520000|2022-05-22 09:08:40|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1653210530000|2022-05-22 09:08:50|71.25|70.15|71.26|70.16|71.26|70.16|71.25|70.15|2
1653210540000|2022-05-22 09:09:00|71.28|70.18|71.33|70.23|71.34|70.24|71.28|70.18|10
1653210550000|2022-05-22 09:09:10|71.34|70.24|71.32|70.22|71.34|70.24|71.32|70.22|3
1653210570000|2022-05-22 09:09:30|71.33|70.23|71.36|70.26|71.39|70.29|71.33|70.23|8
1653210580000|2022-05-22 09:09:40|71.37|70.27|71.39|70.29|71.39|70.29|71.37|70.27|3
1653210590000|2022-05-22 09:09:50|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1653210600000|2022-05-22 09:10:00|71.39|70.29|71.41|70.31|71.41|70.31|71.38|70.28|6
1653210610000|2022-05-22 09:10:10|71.42|70.32|71.4|70.3|71.42|70.32|71.38|70.28|6
1653210620000|2022-05-22 09:10:20|71.41|70.31|71.43|70.33|71.43|70.33|71.39|70.29|7
1653210630000|2022-05-22 09:10:30|71.44|70.34|71.41|70.31|71.45|70.35|71.41|70.31|5
1653210640000|2022-05-22 09:10:40|71.42|70.32|71.44|70.34|71.45|70.35|71.41|70.31|9
1653210650000|2022-05-22 09:10:50|71.43|70.33|71.43|70.33|71.43|70.33|71.42|70.32|3
1653210660000|2022-05-22 09:11:00|71.44|70.34|71.45|70.35|71.46|70.36|71.44|70.34|4
1653210670000|2022-05-22 09:11:10|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|4
1653210680000|2022-05-22 09:11:20|71.44|70.34|71.45|70.35|71.45|70.35|71.44|70.34|2
1653210690000|2022-05-22 09:11:30|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|2
1653210700000|2022-05-22 09:11:40|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|6
1653210710000|2022-05-22 09:11:50|71.46|70.36|71.55|70.45|71.56|70.46|71.46|70.36|7
1653210720000|2022-05-22 09:12:00|71.56|70.46|71.52|70.42|71.56|70.46|71.51|70.41|6
1653210730000|2022-05-22 09:12:10|71.53|70.43|71.45|70.35|71.53|70.43|71.44|70.34|14
1653210740000|2022-05-22 09:12:20|71.47|70.37|71.47|70.37|71.47|70.37|71.47|70.37|1
1653210750000|2022-05-22 09:12:30|71.46|70.36|71.47|70.37|71.48|70.38|71.46|70.36|8
1653210760000|2022-05-22 09:12:40|71.48|70.38|71.52|70.42|71.53|70.43|71.48|70.38|6
1653210770000|2022-05-22 09:12:50|71.53|70.43|71.5|70.4|71.54|70.44|71.5|70.4|5
1653210780000|2022-05-22 09:13:00|71.51|70.41|71.48|70.38|71.51|70.41|71.44|70.34|13
1653210790000|2022-05-22 09:13:10|71.47|70.37|71.45|70.35|71.47|70.37|71.45|70.35|3
1653210800000|2022-05-22 09:13:20|71.46|70.36|71.46|70.36|71.46|70.36|71.46|70.36|1
1653210810000|2022-05-22 09:13:30|71.45|70.35|71.48|70.38|71.48|70.38|71.45|70.35|4
1653210820000|2022-05-22 09:13:40|71.49|70.39|71.52|70.42|71.52|70.42|71.49|70.39|4
1653210840000|2022-05-22 09:14:00|71.53|70.43|71.51|70.41|71.53|70.43|71.51|70.41|5
1653210850000|2022-05-22 09:14:10|71.52|70.42|71.52|70.42|71.52|70.42|71.51|70.41|3
1653210860000|2022-05-22 09:14:20|71.49|70.39|71.49|70.39|71.49|70.39|71.49|70.39|1
1653210870000|2022-05-22 09:14:30|71.5|70.4|71.51|70.41|71.51|70.41|71.5|70.4|2
1653210880000|2022-05-22 09:14:40|71.5|70.4|71.5|70.4|71.51|70.41|71.5|70.4|5
1653210900000|2022-05-22 09:15:00|71.51|70.41|71.5|70.4|71.51|70.41|71.49|70.39|4
1653210910000|2022-05-22 09:15:10|71.51|70.41|71.54|70.44|71.57|70.47|71.5|70.4|17
1653210920000|2022-05-22 09:15:20|71.55|70.45|71.5|70.4|71.56|70.46|71.5|70.4|16
1653210930000|2022-05-22 09:15:30|71.49|70.39|71.5|70.4|71.5|70.4|71.49|70.39|6
1653210940000|2022-05-22 09:15:40|71.49|70.39|71.51|70.41|71.51|70.41|71.49|70.39|5
1653210950000|2022-05-22 09:15:50|71.5|70.4|71.5|70.4|71.52|70.42|71.5|70.4|5
1653210960000|2022-05-22 09:16:00|71.51|70.41|71.5|70.4|71.51|70.41|71.5|70.4|2
1653210970000|2022-05-22 09:16:10|71.51|70.41|71.5|70.4|71.52|70.42|71.5|70.4|4
1653210980000|2022-05-22 09:16:20|71.49|70.39|71.49|70.39|71.5|70.4|71.49|70.39|5
1653210990000|2022-05-22 09:16:30|71.5|70.4|71.49|70.39|71.5|70.4|71.49|70.39|6
1653211000000|2022-05-22 09:16:40|71.48|70.38|71.38|70.28|71.48|70.38|71.38|70.28|6
1653211010000|2022-05-22 09:16:50|71.37|70.27|71.37|70.27|71.38|70.28|71.37|70.27|5
1653211020000|2022-05-22 09:17:00|71.38|70.28|71.38|70.28|71.39|70.29|71.38|70.28|3
1653211030000|2022-05-22 09:17:10|71.37|70.27|71.31|70.21|71.38|70.28|71.31|70.21|8
1653211040000|2022-05-22 09:17:20|71.3|70.2|71.31|70.21|71.32|70.22|71.3|70.2|4
1653211050000|2022-05-22 09:17:30|71.32|70.22|71.3|70.2|71.32|70.22|71.3|70.2|5
1653211060000|2022-05-22 09:17:40|71.31|70.21|71.28|70.18|71.31|70.21|71.27|70.17|8
1653211070000|2022-05-22 09:17:50|71.29|70.19|71.3|70.2|71.3|70.2|71.27|70.17|7
1653211080000|2022-05-22 09:18:00|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|2
1653211090000|2022-05-22 09:18:10|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|2
1653211100000|2022-05-22 09:18:20|71.29|70.19|71.3|70.2|71.3|70.2|71.28|70.18|9
1653211110000|2022-05-22 09:18:30|71.29|70.19|71.3|70.2|71.3|70.2|71.28|70.18|12
1653211120000|2022-05-22 09:18:40|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|14
1653211130000|2022-05-22 09:18:50|71.29|70.19|71.26|70.16|71.3|70.2|71.25|70.15|12
1653211140000|2022-05-22 09:19:00|71.25|70.15|71.29|70.19|71.29|70.19|71.25|70.15|7
1653211150000|2022-05-22 09:19:10|71.28|70.18|71.27|70.17|71.29|70.19|71.27|70.17|7
1653211160000|2022-05-22 09:19:20|71.28|70.18|71.3|70.2|71.31|70.21|71.28|70.18|4
1653211170000|2022-05-22 09:19:30|71.29|70.19|71.29|70.19|71.3|70.2|71.29|70.19|3
1653211180000|2022-05-22 09:19:40|71.27|70.17|71.34|70.24|71.34|70.24|71.27|70.17|6
1653211190000|2022-05-22 09:19:50|71.33|70.23|71.33|70.23|71.33|70.23|71.32|70.22|3
1653211200000|2022-05-22 09:20:00|71.35|70.25|71.33|70.23|71.35|70.25|71.33|70.23|5
1653211210000|2022-05-22 09:20:10|71.32|70.22|71.34|70.24|71.34|70.24|71.32|70.22|3
1653211220000|2022-05-22 09:20:20|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|7
1653211230000|2022-05-22 09:20:30|71.34|70.24|71.34|70.24|71.34|70.24|71.32|70.22|5
1653211240000|2022-05-22 09:20:40|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|4
1653211250000|2022-05-22 09:20:50|71.33|70.23|71.35|70.25|71.35|70.25|71.33|70.23|3
1653211260000|2022-05-22 09:21:00|71.36|70.26|71.41|70.31|71.41|70.31|71.36|70.26|5
1653211270000|2022-05-22 09:21:10|71.4|70.3|71.41|70.31|71.41|70.31|71.4|70.3|2
1653211300000|2022-05-22 09:21:40|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1653211310000|2022-05-22 09:21:50|71.39|70.29|71.29|70.19|71.39|70.29|71.29|70.19|6
1653211320000|2022-05-22 09:22:00|71.28|70.18|71.33|70.23|71.33|70.23|71.28|70.18|7
1653211330000|2022-05-22 09:22:10|71.34|70.24|71.33|70.23|71.34|70.24|71.32|70.22|4
1653211340000|2022-05-22 09:22:20|71.32|70.22|71.33|70.23|71.33|70.23|71.31|70.21|7
1653211350000|2022-05-22 09:22:30|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|4
1653211360000|2022-05-22 09:22:40|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1653211370000|2022-05-22 09:22:50|71.31|70.21|71.34|70.24|71.34|70.24|71.31|70.21|6
1653211380000|2022-05-22 09:23:00|71.32|70.22|71.29|70.19|71.32|70.22|71.29|70.19|4
1653211390000|2022-05-22 09:23:10|71.31|70.21|71.36|70.26|71.39|70.29|71.31|70.21|10
1653211400000|2022-05-22 09:23:20|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|4
1653211410000|2022-05-22 09:23:30|71.37|70.27|71.36|70.26|71.37|70.27|71.35|70.25|4
1653211420000|2022-05-22 09:23:40|71.35|70.25|71.36|70.26|71.36|70.26|71.35|70.25|2
1653211430000|2022-05-22 09:23:50|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|6
1653211440000|2022-05-22 09:24:00|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1653211450000|2022-05-22 09:24:10|71.36|70.26|71.36|70.26|71.37|70.27|71.36|70.26|3
1653211460000|2022-05-22 09:24:20|71.37|70.27|71.36|70.26|71.37|70.27|71.36|70.26|4
1653211470000|2022-05-22 09:24:30|71.35|70.25|71.33|70.23|71.35|70.25|71.31|70.21|8
1653211480000|2022-05-22 09:24:40|71.32|70.22|71.3|70.2|71.33|70.23|71.3|70.2|4
1653211490000|2022-05-22 09:24:50|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|2
1653211500000|2022-05-22 09:25:00|71.31|70.21|71.29|70.19|71.31|70.21|71.29|70.19|3
1653211510000|2022-05-22 09:25:10|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1653211520000|2022-05-22 09:25:20|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|2
1653211530000|2022-05-22 09:25:30|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|6
1653211540000|2022-05-22 09:25:40|71.29|70.19|71.29|70.19|71.3|70.2|71.29|70.19|3
1653211550000|2022-05-22 09:25:50|71.28|70.18|71.27|70.17|71.28|70.18|71.27|70.17|2
1653211560000|2022-05-22 09:26:00|71.28|70.18|71.3|70.2|71.3|70.2|71.28|70.18|5
1653211570000|2022-05-22 09:26:10|71.31|70.21|71.34|70.24|71.34|70.24|71.31|70.21|8
1653211580000|2022-05-22 09:26:20|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|12
1653211590000|2022-05-22 09:26:30|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|3
1653211600000|2022-05-22 09:26:40|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|4
1653211610000|2022-05-22 09:26:50|71.34|70.24|71.34|70.24|71.34|70.24|71.33|70.23|5
1653211620000|2022-05-22 09:27:00|71.33|70.23|71.34|70.24|71.35|70.25|71.33|70.23|6
1653211630000|2022-05-22 09:27:10|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|4
1653211640000|2022-05-22 09:27:20|71.35|70.25|71.33|70.23|71.35|70.25|71.33|70.23|5
1653211650000|2022-05-22 09:27:30|71.34|70.24|71.31|70.21|71.34|70.24|71.31|70.21|3
1653211660000|2022-05-22 09:27:40|71.3|70.2|71.32|70.22|71.32|70.22|71.3|70.2|4
1653211670000|2022-05-22 09:27:50|71.33|70.23|71.34|70.24|71.37|70.27|71.33|70.23|7
1653211680000|2022-05-22 09:28:00|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|3
1653211690000|2022-05-22 09:28:10|71.31|70.21|71.3|70.2|71.31|70.21|71.29|70.19|4
1653211700000|2022-05-22 09:28:20|71.31|70.21|71.31|70.21|71.31|70.21|71.3|70.2|3
1653211710000|2022-05-22 09:28:30|71.3|70.2|71.3|70.2|71.31|70.21|71.3|70.2|5
1653211720000|2022-05-22 09:28:40|71.29|70.19|71.29|70.19|71.3|70.2|71.29|70.19|9
1653211730000|2022-05-22 09:28:50|71.28|70.18|71.29|70.19|71.3|70.2|71.28|70.18|4
1653211750000|2022-05-22 09:29:10|71.36|70.26|71.3|70.2|71.36|70.26|71.3|70.2|7
1653211760000|2022-05-22 09:29:20|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|2
1653211770000|2022-05-22 09:29:30|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1653211780000|2022-05-22 09:29:40|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1653211790000|2022-05-22 09:29:50|71.36|70.26|71.33|70.23|71.36|70.26|71.33|70.23|12
1653211810000|2022-05-22 09:30:10|71.32|70.22|71.32|70.22|71.33|70.23|71.32|70.22|7
1653211820000|2022-05-22 09:30:20|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1653211830000|2022-05-22 09:30:30|71.32|70.22|71.34|70.24|71.34|70.24|71.32|70.22|5
1653211840000|2022-05-22 09:30:40|71.33|70.23|71.33|70.23|71.34|70.24|71.32|70.22|7
1653211850000|2022-05-22 09:30:50|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|8
1653211860000|2022-05-22 09:31:00|71.34|70.24|71.38|70.28|71.38|70.28|71.34|70.24|4
1653211870000|2022-05-22 09:31:10|71.39|70.29|71.43|70.33|71.43|70.33|71.39|70.29|9
1653211880000|2022-05-22 09:31:20|71.42|70.32|71.44|70.34|71.44|70.34|71.42|70.32|5
1653211890000|2022-05-22 09:31:30|71.45|70.35|71.43|70.33|71.45|70.35|71.43|70.33|5
1653211900000|2022-05-22 09:31:40|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|5
1653211910000|2022-05-22 09:31:50|71.43|70.33|71.56|70.46|71.57|70.47|71.43|70.33|22
1653211920000|2022-05-22 09:32:00|71.57|70.47|71.6|70.5|71.68|70.58|71.57|70.47|24
1653211930000|2022-05-22 09:32:10|71.61|70.51|71.57|70.47|71.61|70.51|71.49|70.39|21
1653211940000|2022-05-22 09:32:20|71.56|70.46|71.5|70.4|71.56|70.46|71.48|70.38|13
1653211950000|2022-05-22 09:32:30|71.49|70.39|71.59|70.49|71.59|70.49|71.49|70.39|11
1653211960000|2022-05-22 09:32:40|71.62|70.52|71.62|70.52|71.63|70.53|71.61|70.51|9
1653211970000|2022-05-22 09:32:50|71.63|70.53|71.61|70.51|71.65|70.55|71.61|70.51|9
1653211980000|2022-05-22 09:33:00|71.62|70.52|71.69|70.59|71.69|70.59|71.61|70.51|10
1653211990000|2022-05-22 09:33:10|71.7|70.6|71.7|70.6|71.71|70.61|71.69|70.59|5
1653212000000|2022-05-22 09:33:20|71.71|70.61|71.83|70.73|71.83|70.73|71.7|70.6|17
1653212010000|2022-05-22 09:33:30|71.87|70.77|71.92|70.82|71.97|70.87|71.87|70.77|23
1653212020000|2022-05-22 09:33:40|71.91|70.81|71.91|70.81|71.92|70.82|71.89|70.79|11
1653212030000|2022-05-22 09:33:50|71.9|70.8|72|70.9|72|70.9|71.9|70.8|9
1653212040000|2022-05-22 09:34:00|71.99|70.89|72.03|70.93|72.03|70.93|71.94|70.84|13
1653212050000|2022-05-22 09:34:10|72.04|70.94|72.31|71.21|72.35|71.25|72.04|70.94|28
1653212060000|2022-05-22 09:34:20|72.28|71.18|72.17|71.07|72.31|71.21|72.17|71.07|16
1653212070000|2022-05-22 09:34:30|72.19|71.09|72.25|71.15|72.25|71.15|72.18|71.08|17
1653212080000|2022-05-22 09:34:40|72.24|71.14|72.2|71.1|72.25|71.15|72.18|71.08|16
1653212090000|2022-05-22 09:34:50|72.19|71.09|72.16|71.06|72.19|71.09|72.15|71.05|16
1653212100000|2022-05-22 09:35:00|72.15|71.05|72.15|71.05|72.2|71.1|72.13|71.03|14
1653212110000|2022-05-22 09:35:10|72.13|71.03|72.07|70.97|72.13|71.03|72.06|70.96|17
1653212120000|2022-05-22 09:35:20|72.06|70.96|72.09|70.99|72.09|70.99|72.06|70.96|8
1653212130000|2022-05-22 09:35:30|72.08|70.98|72.15|71.05|72.15|71.05|72.08|70.98|6
1653212140000|2022-05-22 09:35:40|72.13|71.03|72.11|71.01|72.13|71.03|72.1|71|6
1653212150000|2022-05-22 09:35:50|72.12|71.02|72.11|71.01|72.13|71.03|72.11|71.01|4
1653212160000|2022-05-22 09:36:00|72.1|71|72.07|70.97|72.12|71.02|72.06|70.96|14
1653212170000|2022-05-22 09:36:10|72.08|70.98|72.15|71.05|72.17|71.07|72.07|70.97|6
1653212180000|2022-05-22 09:36:20|72.13|71.03|72.16|71.06|72.16|71.06|72.1|71|14
1653212190000|2022-05-22 09:36:30|72.15|71.05|72.21|71.11|72.21|71.11|72.15|71.05|17
1653212200000|2022-05-22 09:36:40|72.22|71.12|72.23|71.13|72.23|71.13|72.2|71.1|14
1653212210000|2022-05-22 09:36:50|72.24|71.14|72.38|71.28|72.38|71.28|72.23|71.13|16
1653212220000|2022-05-22 09:37:00|72.37|71.27|72.38|71.28|72.38|71.28|72.33|71.23|17
1653212230000|2022-05-22 09:37:10|72.36|71.26|72.31|71.21|72.37|71.27|72.3|71.2|9
1653212240000|2022-05-22 09:37:20|72.3|71.2|72.26|71.16|72.33|71.23|72.26|71.16|16
1653212250000|2022-05-22 09:37:30|72.27|71.17|72.32|71.22|72.32|71.22|72.25|71.15|15
1653212260000|2022-05-22 09:37:40|72.33|71.23|72.32|71.22|72.34|71.24|72.28|71.18|14
1653212270000|2022-05-22 09:37:50|72.33|71.23|72.29|71.19|72.33|71.23|72.29|71.19|3
1653212280000|2022-05-22 09:38:00|72.28|71.18|72.35|71.25|72.35|71.25|72.28|71.18|14
1653212290000|2022-05-22 09:38:10|72.36|71.26|72.29|71.19|72.36|71.26|72.29|71.19|11
1653212300000|2022-05-22 09:38:20|72.3|71.2|72.27|71.17|72.35|71.25|72.27|71.17|18
1653212310000|2022-05-22 09:38:30|72.26|71.16|72.22|71.12|72.26|71.16|72.21|71.11|9
1653212320000|2022-05-22 09:38:40|72.23|71.13|72.16|71.06|72.23|71.13|72.14|71.04|19
1653212330000|2022-05-22 09:38:50|72.15|71.05|72.15|71.05|72.15|71.05|72.13|71.03|7
1653212340000|2022-05-22 09:39:00|72.14|71.04|72.16|71.06|72.16|71.06|72.13|71.03|11
1653212350000|2022-05-22 09:39:10|72.17|71.07|72.14|71.04|72.18|71.08|72.13|71.03|11
1653212360000|2022-05-22 09:39:20|72.13|71.03|72.19|71.09|72.19|71.09|72.13|71.03|7
1653212370000|2022-05-22 09:39:30|72.2|71.1|72.18|71.08|72.2|71.1|72.16|71.06|8
1653212380000|2022-05-22 09:39:40|72.17|71.07|72.15|71.05|72.17|71.07|72.13|71.03|5
1653212390000|2022-05-22 09:39:50|72.13|71.03|72.13|71.03|72.17|71.07|72.13|71.03|11
1653212400000|2022-05-22 09:40:00|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|10
1653212410000|2022-05-22 09:40:10|72.14|71.04|72.16|71.06|72.17|71.07|72.14|71.04|5
1653212420000|2022-05-22 09:40:20|72.17|71.07|72.18|71.08|72.18|71.08|72.14|71.04|11
1653212430000|2022-05-22 09:40:30|72.17|71.07|72.19|71.09|72.19|71.09|72.17|71.07|3
1653212440000|2022-05-22 09:40:40|72.18|71.08|72.16|71.06|72.18|71.08|72.16|71.06|10
1653212450000|2022-05-22 09:40:50|72.15|71.05|72.15|71.05|72.16|71.06|72.12|71.02|9
1653212460000|2022-05-22 09:41:00|72.14|71.04|72.14|71.04|72.15|71.05|72.13|71.03|9
1653212470000|2022-05-22 09:41:10|72.15|71.05|72.14|71.04|72.15|71.05|72.13|71.03|6
1653212480000|2022-05-22 09:41:20|72.15|71.05|72.18|71.08|72.18|71.08|72.15|71.05|3
1653212490000|2022-05-22 09:41:30|72.19|71.09|72.24|71.14|72.25|71.15|72.19|71.09|12
1653212500000|2022-05-22 09:41:40|72.23|71.13|72.21|71.11|72.23|71.13|72.21|71.11|6
1653212510000|2022-05-22 09:41:50|72.22|71.12|72.17|71.07|72.22|71.12|72.15|71.05|14
1653212520000|2022-05-22 09:42:00|72.18|71.08|72.16|71.06|72.2|71.1|72.15|71.05|15
1653212530000|2022-05-22 09:42:10|72.15|71.05|72.14|71.04|72.18|71.08|72.14|71.04|10
1653212540000|2022-05-22 09:42:20|72.12|71.02|72.16|71.06|72.16|71.06|72.12|71.02|10
1653212550000|2022-05-22 09:42:30|72.15|71.05|72.21|71.11|72.22|71.12|72.15|71.05|9
1653212560000|2022-05-22 09:42:40|72.22|71.12|72.23|71.13|72.24|71.14|72.21|71.11|10
1653212570000|2022-05-22 09:42:50|72.24|71.14|72.22|71.12|72.25|71.15|72.22|71.12|7
1653212580000|2022-05-22 09:43:00|72.21|71.11|72.18|71.08|72.21|71.11|72.18|71.08|4
1653212590000|2022-05-22 09:43:10|72.19|71.09|72.21|71.11|72.21|71.11|72.19|71.09|5
1653212600000|2022-05-22 09:43:20|72.22|71.12|72.18|71.08|72.22|71.12|72.18|71.08|10
1653212610000|2022-05-22 09:43:30|72.19|71.09|72.15|71.05|72.2|71.1|72.14|71.04|11
1653212620000|2022-05-22 09:43:40|72.14|71.04|72.13|71.03|72.15|71.05|72.12|71.02|8
1653212630000|2022-05-22 09:43:50|72.14|71.04|72.14|71.04|72.15|71.05|72.14|71.04|3
1653212640000|2022-05-22 09:44:00|72.15|71.05|72.12|71.02|72.16|71.06|72.12|71.02|6
1653212650000|2022-05-22 09:44:10|72.11|71.01|72.12|71.02|72.13|71.03|72.11|71.01|6
1653212660000|2022-05-22 09:44:20|72.11|71.01|72.15|71.05|72.15|71.05|72.11|71.01|9
1653212670000|2022-05-22 09:44:30|72.16|71.06|72.13|71.03|72.17|71.07|72.12|71.02|7
1653212680000|2022-05-22 09:44:40|72.14|71.04|72.18|71.08|72.18|71.08|72.13|71.03|10
1653212690000|2022-05-22 09:44:50|72.19|71.09|72.21|71.11|72.24|71.14|72.19|71.09|10
1653212700000|2022-05-22 09:45:00|72.22|71.12|72.2|71.1|72.22|71.12|72.2|71.1|5
1653212710000|2022-05-22 09:45:10|72.19|71.09|72.11|71.01|72.19|71.09|72.11|71.01|10
1653212720000|2022-05-22 09:45:20|72.12|71.02|72.13|71.03|72.13|71.03|72.11|71.01|7
1653212730000|2022-05-22 09:45:30|72.12|71.02|72.12|71.02|72.15|71.05|72.1|71|17
1653212740000|2022-05-22 09:45:40|72.1|71|72.11|71.01|72.14|71.04|72.1|71|13
1653212750000|2022-05-22 09:45:50|72.09|70.99|72.11|71.01|72.11|71.01|72.09|70.99|7
1653212760000|2022-05-22 09:46:00|72.12|71.02|72.12|71.02|72.13|71.03|72.11|71.01|5
1653212770000|2022-05-22 09:46:10|72.13|71.03|72.14|71.04|72.19|71.09|72.13|71.03|12
1653212780000|2022-05-22 09:46:20|72.15|71.05|72.16|71.06|72.16|71.06|72.14|71.04|14
1653212790000|2022-05-22 09:46:30|72.15|71.05|72.15|71.05|72.16|71.06|72.15|71.05|7
1653212800000|2022-05-22 09:46:40|72.16|71.06|72.16|71.06|72.17|71.07|72.15|71.05|7
1653212810000|2022-05-22 09:46:50|72.15|71.05|72.16|71.06|72.16|71.06|72.15|71.05|8
1653212820000|2022-05-22 09:47:00|72.15|71.05|72.17|71.07|72.17|71.07|72.15|71.05|7
1653212830000|2022-05-22 09:47:10|72.16|71.06|72.16|71.06|72.17|71.07|72.15|71.05|11
1653212840000|2022-05-22 09:47:20|72.15|71.05|72.16|71.06|72.16|71.06|72.14|71.04|8
1653212850000|2022-05-22 09:47:30|72.15|71.05|72.12|71.02|72.16|71.06|72.12|71.02|9
1653212860000|2022-05-22 09:47:40|72.13|71.03|72.1|71|72.13|71.03|72.08|70.98|10
1653212870000|2022-05-22 09:47:50|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1653212880000|2022-05-22 09:48:00|72.1|71|72.11|71.01|72.11|71.01|72.09|70.99|6
1653212890000|2022-05-22 09:48:10|72.12|71.02|72.14|71.04|72.14|71.04|72.12|71.02|7
1653212900000|2022-05-22 09:48:20|72.15|71.05|72.18|71.08|72.18|71.08|72.15|71.05|6
1653212910000|2022-05-22 09:48:30|72.17|71.07|72.12|71.02|72.17|71.07|72.1|71|9
1653212920000|2022-05-22 09:48:40|72.11|71.01|72.13|71.03|72.13|71.03|72.11|71.01|3
1653212930000|2022-05-22 09:48:50|72.12|71.02|72.1|71|72.14|71.04|72.1|71|12
1653212940000|2022-05-22 09:49:00|72.11|71.01|72.11|71.01|72.12|71.02|72.1|71|7
1653212950000|2022-05-22 09:49:10|72.1|71|72.11|71.01|72.11|71.01|72.1|71|4
1653212960000|2022-05-22 09:49:20|72.1|71|72.11|71.01|72.11|71.01|72.1|71|4
1653212970000|2022-05-22 09:49:30|72.1|71|72.1|71|72.11|71.01|72.1|71|9
1653212980000|2022-05-22 09:49:40|72.11|71.01|72.1|71|72.11|71.01|72.1|71|6
1653212990000|2022-05-22 09:49:50|72.11|71.01|72.11|71.01|72.12|71.02|72.11|71.01|11
1653213000000|2022-05-22 09:50:00|72.12|71.02|72.13|71.03|72.14|71.04|72.12|71.02|4
1653213010000|2022-05-22 09:50:10|72.14|71.04|72.07|70.97|72.14|71.04|72.06|70.96|5
1653213020000|2022-05-22 09:50:20|72.09|70.99|72.09|70.99|72.11|71.01|72.08|70.98|11
1653213030000|2022-05-22 09:50:30|72.1|71|72.13|71.03|72.13|71.03|72.1|71|4
1653213040000|2022-05-22 09:50:40|72.12|71.02|72.09|70.99|72.13|71.03|72.09|70.99|8
1653213050000|2022-05-22 09:50:50|72.1|71|72.08|70.98|72.1|71|72.07|70.97|5
1653213060000|2022-05-22 09:51:00|72.09|70.99|72.17|71.07|72.17|71.07|72.09|70.99|14
1653213070000|2022-05-22 09:51:10|72.18|71.08|72.18|71.08|72.19|71.09|72.18|71.08|3
1653213090000|2022-05-22 09:51:30|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1653213100000|2022-05-22 09:51:40|72.18|71.08|72.16|71.06|72.19|71.09|72.16|71.06|9
1653213110000|2022-05-22 09:51:50|72.14|71.04|72.14|71.04|72.14|71.04|72.14|71.04|1
1653213120000|2022-05-22 09:52:00|72.15|71.05|72.13|71.03|72.16|71.06|72.13|71.03|5
1653213140000|2022-05-22 09:52:20|72.15|71.05|72.15|71.05|72.15|71.05|72.14|71.04|3
1653213150000|2022-05-22 09:52:30|72.14|71.04|72.14|71.04|72.15|71.05|72.13|71.03|9
1653213160000|2022-05-22 09:52:40|72.13|71.03|72.14|71.04|72.16|71.06|72.13|71.03|11
1653213170000|2022-05-22 09:52:50|72.13|71.03|72.12|71.02|72.13|71.03|72.12|71.02|6
1653213180000|2022-05-22 09:53:00|72.13|71.03|72.13|71.03|72.13|71.03|72.12|71.02|3
1653213190000|2022-05-22 09:53:10|72.12|71.02|72.13|71.03|72.13|71.03|72.12|71.02|2
1653213210000|2022-05-22 09:53:30|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653213220000|2022-05-22 09:53:40|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653213230000|2022-05-22 09:53:50|72.15|71.05|72.22|71.12|72.22|71.12|72.15|71.05|7
1653213240000|2022-05-22 09:54:00|72.21|71.11|72.21|71.11|72.22|71.12|72.21|71.11|9
1653213250000|2022-05-22 09:54:10|72.2|71.1|72.17|71.07|72.2|71.1|72.17|71.07|7
1653213260000|2022-05-22 09:54:20|72.16|71.06|72.16|71.06|72.17|71.07|72.15|71.05|5
1653213270000|2022-05-22 09:54:30|72.17|71.07|72.17|71.07|72.17|71.07|72.16|71.06|3
1653213280000|2022-05-22 09:54:40|72.16|71.06|72.11|71.01|72.16|71.06|72.1|71|9
1653213290000|2022-05-22 09:54:50|72.12|71.02|72.12|71.02|72.12|71.02|72.11|71.01|3
1653213310000|2022-05-22 09:55:10|72.11|71.01|72.13|71.03|72.14|71.04|72.11|71.01|7
1653213320000|2022-05-22 09:55:20|72.14|71.04|72.18|71.08|72.18|71.08|72.14|71.04|7
1653213330000|2022-05-22 09:55:30|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|2
1653213340000|2022-05-22 09:55:40|72.17|71.07|72.17|71.07|72.18|71.08|72.16|71.06|5
1653213350000|2022-05-22 09:55:50|72.16|71.06|72.17|71.07|72.17|71.07|72.16|71.06|2
1653213360000|2022-05-22 09:56:00|72.18|71.08|72.18|71.08|72.19|71.09|72.18|71.08|3
1653213370000|2022-05-22 09:56:10|72.17|71.07|72.19|71.09|72.19|71.09|72.17|71.07|5
1653213380000|2022-05-22 09:56:20|72.2|71.1|72.29|71.19|72.3|71.2|72.19|71.09|21
1653213390000|2022-05-22 09:56:30|72.3|71.2|72.29|71.19|72.33|71.23|72.27|71.17|16
1653213400000|2022-05-22 09:56:40|72.28|71.18|72.26|71.16|72.3|71.2|72.26|71.16|10
1653213410000|2022-05-22 09:56:50|72.24|71.14|72.23|71.13|72.25|71.15|72.22|71.12|8
1653213420000|2022-05-22 09:57:00|72.24|71.14|72.27|71.17|72.27|71.17|72.23|71.13|8
1653213430000|2022-05-22 09:57:10|72.28|71.18|72.3|71.2|72.3|71.2|72.28|71.18|7
1653213440000|2022-05-22 09:57:20|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|2
1653213450000|2022-05-22 09:57:30|72.3|71.2|72.34|71.24|72.34|71.24|72.3|71.2|3
1653213460000|2022-05-22 09:57:40|72.33|71.23|72.34|71.24|72.34|71.24|72.33|71.23|4
1653213470000|2022-05-22 09:57:50|72.33|71.23|72.32|71.22|72.35|71.25|72.32|71.22|9
1653213480000|2022-05-22 09:58:00|72.33|71.23|72.39|71.29|72.39|71.29|72.33|71.23|7
1653213490000|2022-05-22 09:58:10|72.38|71.28|72.38|71.28|72.4|71.3|72.38|71.28|7
1653213500000|2022-05-22 09:58:20|72.37|71.27|72.4|71.3|72.4|71.3|72.37|71.27|4
1653213510000|2022-05-22 09:58:30|72.39|71.29|72.37|71.27|72.39|71.29|72.36|71.26|8
1653213520000|2022-05-22 09:58:40|72.38|71.28|72.4|71.3|72.4|71.3|72.38|71.28|5
1653213530000|2022-05-22 09:58:50|72.39|71.29|72.39|71.29|72.4|71.3|72.39|71.29|11
1653213540000|2022-05-22 09:59:00|72.4|71.3|72.41|71.31|72.41|71.31|72.39|71.29|8
1653213550000|2022-05-22 09:59:10|72.42|71.32|72.49|71.39|72.49|71.39|72.42|71.32|6
1653213560000|2022-05-22 09:59:20|72.5|71.4|72.47|71.37|72.51|71.41|72.43|71.33|16
1653213570000|2022-05-22 09:59:30|72.49|71.39|72.44|71.34|72.51|71.41|72.44|71.34|18
1653213580000|2022-05-22 09:59:40|72.43|71.33|72.37|71.27|72.44|71.34|72.37|71.27|12
1653213590000|2022-05-22 09:59:50|72.35|71.25|72.37|71.27|72.38|71.28|72.34|71.24|12
1653213600000|2022-05-22 10:00:00|72.38|71.28|72.5|71.4|72.5|71.4|72.38|71.28|12
1653213610000|2022-05-22 10:00:10|72.49|71.39|72.48|71.38|72.51|71.41|72.48|71.38|14
1653213620000|2022-05-22 10:00:20|72.49|71.39|72.5|71.4|72.51|71.41|72.49|71.39|6
1653213630000|2022-05-22 10:00:30|72.51|71.41|72.48|71.38|72.51|71.41|72.47|71.37|7
1653213640000|2022-05-22 10:00:40|72.49|71.39|72.54|71.44|72.54|71.44|72.49|71.39|7
1653213650000|2022-05-22 10:00:50|72.55|71.45|72.54|71.44|72.55|71.45|72.54|71.44|6
1653213660000|2022-05-22 10:01:00|72.55|71.45|72.57|71.47|72.57|71.47|72.55|71.45|3
1653213670000|2022-05-22 10:01:10|72.56|71.46|72.57|71.47|72.57|71.47|72.55|71.45|10
1653213680000|2022-05-22 10:01:20|72.56|71.46|72.56|71.46|72.56|71.46|72.55|71.45|5
1653213690000|2022-05-22 10:01:30|72.55|71.45|72.61|71.51|72.63|71.53|72.55|71.45|10
1653213700000|2022-05-22 10:01:40|72.6|71.5|72.58|71.48|72.63|71.53|72.57|71.47|11
1653213710000|2022-05-22 10:01:50|72.59|71.49|72.65|71.55|72.65|71.55|72.59|71.49|7
1653213720000|2022-05-22 10:02:00|72.64|71.54|72.65|71.55|72.65|71.55|72.6|71.5|16
1653213730000|2022-05-22 10:02:10|72.66|71.56|72.67|71.57|72.67|71.57|72.6|71.5|12
1653213740000|2022-05-22 10:02:20|72.66|71.56|72.62|71.52|72.67|71.57|72.62|71.52|7
1653213750000|2022-05-22 10:02:30|72.64|71.54|72.66|71.56|72.67|71.57|72.6|71.5|18
1653213760000|2022-05-22 10:02:40|72.67|71.57|72.63|71.53|72.67|71.57|72.63|71.53|5
1653213770000|2022-05-22 10:02:50|72.64|71.54|72.62|71.52|72.64|71.54|72.62|71.52|5
1653213780000|2022-05-22 10:03:00|72.61|71.51|72.58|71.48|72.62|71.52|72.56|71.46|9
1653213790000|2022-05-22 10:03:10|72.57|71.47|72.51|71.41|72.57|71.47|72.51|71.41|11
1653213800000|2022-05-22 10:03:20|72.5|71.4|72.44|71.34|72.51|71.41|72.42|71.32|17
1653213810000|2022-05-22 10:03:30|72.43|71.33|72.4|71.3|72.43|71.33|72.39|71.29|10
1653213820000|2022-05-22 10:03:40|72.41|71.31|72.42|71.32|72.45|71.35|72.4|71.3|12
1653213830000|2022-05-22 10:03:50|72.43|71.33|72.44|71.34|72.44|71.34|72.41|71.31|6
1653213840000|2022-05-22 10:04:00|72.43|71.33|72.49|71.39|72.51|71.41|72.43|71.33|9
1653213850000|2022-05-22 10:04:10|72.5|71.4|72.51|71.41|72.52|71.42|72.5|71.4|6
1653213860000|2022-05-22 10:04:20|72.52|71.42|72.51|71.41|72.52|71.42|72.51|71.41|4
1653213870000|2022-05-22 10:04:30|72.5|71.4|72.48|71.38|72.5|71.4|72.48|71.38|7
1653213880000|2022-05-22 10:04:40|72.47|71.37|72.42|71.32|72.48|71.38|72.42|71.32|5
1653213890000|2022-05-22 10:04:50|72.41|71.31|72.38|71.28|72.44|71.34|72.38|71.28|11
1653213900000|2022-05-22 10:05:00|72.37|71.27|72.36|71.26|72.41|71.31|72.36|71.26|16
1653213910000|2022-05-22 10:05:10|72.37|71.27|72.39|71.29|72.39|71.29|72.37|71.27|3
1653213920000|2022-05-22 10:05:20|72.4|71.3|72.43|71.33|72.47|71.37|72.4|71.3|10
1653213930000|2022-05-22 10:05:30|72.44|71.34|72.41|71.31|72.44|71.34|72.39|71.29|10
1653213940000|2022-05-22 10:05:40|72.42|71.32|72.48|71.38|72.49|71.39|72.42|71.32|5
1653213950000|2022-05-22 10:05:50|72.46|71.36|72.41|71.31|72.46|71.36|72.41|71.31|9
1653213960000|2022-05-22 10:06:00|72.4|71.3|72.4|71.3|72.41|71.31|72.4|71.3|3
1653213970000|2022-05-22 10:06:10|72.39|71.29|72.38|71.28|72.39|71.29|72.37|71.27|6
1653213980000|2022-05-22 10:06:20|72.39|71.29|72.4|71.3|72.41|71.31|72.38|71.28|7
1653213990000|2022-05-22 10:06:30|72.39|71.29|72.41|71.31|72.43|71.33|72.38|71.28|9
1653214000000|2022-05-22 10:06:40|72.42|71.32|72.41|71.31|72.43|71.33|72.39|71.29|9
1653214010000|2022-05-22 10:06:50|72.4|71.3|72.41|71.31|72.42|71.32|72.4|71.3|6
1653214020000|2022-05-22 10:07:00|72.39|71.29|72.38|71.28|72.39|71.29|72.36|71.26|10
1653214030000|2022-05-22 10:07:10|72.37|71.27|72.41|71.31|72.41|71.31|72.37|71.27|6
1653214040000|2022-05-22 10:07:20|72.4|71.3|72.39|71.29|72.41|71.31|72.38|71.28|13
1653214050000|2022-05-22 10:07:30|72.38|71.28|72.36|71.26|72.39|71.29|72.36|71.26|5
1653214060000|2022-05-22 10:07:40|72.35|71.25|72.48|71.38|72.48|71.38|72.35|71.25|14
1653214070000|2022-05-22 10:07:50|72.49|71.39|72.5|71.4|72.5|71.4|72.48|71.38|6
1653214080000|2022-05-22 10:08:00|72.51|71.41|72.49|71.39|72.52|71.42|72.49|71.39|10
1653214090000|2022-05-22 10:08:10|72.48|71.38|72.45|71.35|72.49|71.39|72.45|71.35|9
1653214100000|2022-05-22 10:08:20|72.46|71.36|72.47|71.37|72.47|71.37|72.45|71.35|14
1653214110000|2022-05-22 10:08:30|72.46|71.36|72.45|71.35|72.46|71.36|72.44|71.34|8
1653214120000|2022-05-22 10:08:40|72.44|71.34|72.46|71.36|72.47|71.37|72.44|71.34|7
1653214130000|2022-05-22 10:08:50|72.45|71.35|72.45|71.35|72.46|71.36|72.45|71.35|7
1653214140000|2022-05-22 10:09:00|72.46|71.36|72.44|71.34|72.46|71.36|72.44|71.34|5
1653214150000|2022-05-22 10:09:10|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|2
1653214160000|2022-05-22 10:09:20|72.43|71.33|72.45|71.35|72.45|71.35|72.42|71.32|7
1653214170000|2022-05-22 10:09:30|72.44|71.34|72.42|71.32|72.45|71.35|72.41|71.31|9
1653214180000|2022-05-22 10:09:40|72.43|71.33|72.45|71.35|72.45|71.35|72.43|71.33|3
1653214190000|2022-05-22 10:09:50|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653214200000|2022-05-22 10:10:00|72.47|71.37|72.46|71.36|72.47|71.37|72.45|71.35|8
1653214210000|2022-05-22 10:10:10|72.49|71.39|72.5|71.4|72.5|71.4|72.49|71.39|2
1653214220000|2022-05-22 10:10:20|72.51|71.41|72.5|71.4|72.51|71.41|72.49|71.39|8
1653214230000|2022-05-22 10:10:30|72.49|71.39|72.43|71.33|72.49|71.39|72.4|71.3|17
1653214240000|2022-05-22 10:10:40|72.44|71.34|72.48|71.38|72.49|71.39|72.44|71.34|7
1653214250000|2022-05-22 10:10:50|72.49|71.39|72.48|71.38|72.49|71.39|72.47|71.37|10
1653214260000|2022-05-22 10:11:00|72.49|71.39|72.5|71.4|72.5|71.4|72.49|71.39|4
1653214270000|2022-05-22 10:11:10|72.52|71.42|72.55|71.45|72.57|71.47|72.52|71.42|8
1653214280000|2022-05-22 10:11:20|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|6
1653214290000|2022-05-22 10:11:30|72.56|71.46|72.54|71.44|72.56|71.46|72.54|71.44|7
1653214300000|2022-05-22 10:11:40|72.55|71.45|72.55|71.45|72.56|71.46|72.55|71.45|7
1653214310000|2022-05-22 10:11:50|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|2
1653214320000|2022-05-22 10:12:00|72.56|71.46|72.56|71.46|72.58|71.48|72.56|71.46|9
1653214330000|2022-05-22 10:12:10|72.57|71.47|72.57|71.47|72.58|71.48|72.56|71.46|9
1653214340000|2022-05-22 10:12:20|72.58|71.48|72.57|71.47|72.59|71.49|72.57|71.47|10
1653214350000|2022-05-22 10:12:30|72.56|71.46|72.56|71.46|72.56|71.46|72.56|71.46|1
1653214360000|2022-05-22 10:12:40|72.57|71.47|72.53|71.43|72.57|71.47|72.53|71.43|9
1653214370000|2022-05-22 10:12:50|72.52|71.42|72.53|71.43|72.53|71.43|72.52|71.42|2
1653214380000|2022-05-22 10:13:00|72.54|71.44|72.56|71.46|72.56|71.46|72.54|71.44|3
1653214390000|2022-05-22 10:13:10|72.57|71.47|72.56|71.46|72.57|71.47|72.56|71.46|2
1653214400000|2022-05-22 10:13:20|72.57|71.47|72.59|71.49|72.6|71.5|72.57|71.47|6
1653214410000|2022-05-22 10:13:30|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|2
1653214420000|2022-05-22 10:13:40|72.56|71.46|72.57|71.47|72.57|71.47|72.56|71.46|2
1653214430000|2022-05-22 10:13:50|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|2
1653214450000|2022-05-22 10:14:10|72.58|71.48|72.56|71.46|72.58|71.48|72.56|71.46|5
1653214460000|2022-05-22 10:14:20|72.58|71.48|72.58|71.48|72.59|71.49|72.57|71.47|5
1653214480000|2022-05-22 10:14:40|72.56|71.46|72.57|71.47|72.57|71.47|72.56|71.46|2
1653214490000|2022-05-22 10:14:50|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|6
1653214500000|2022-05-22 10:15:00|72.58|71.48|72.58|71.48|72.59|71.49|72.58|71.48|3
1653214510000|2022-05-22 10:15:10|72.59|71.49|72.63|71.53|72.63|71.53|72.59|71.49|5
1653214520000|2022-05-22 10:15:20|72.64|71.54|72.68|71.58|72.68|71.58|72.63|71.53|4
1653214530000|2022-05-22 10:15:30|72.67|71.57|72.67|71.57|72.68|71.58|72.67|71.57|3
1653214540000|2022-05-22 10:15:40|72.68|71.58|72.68|71.58|72.68|71.58|72.67|71.57|3
1653214560000|2022-05-22 10:16:00|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|2
1653214570000|2022-05-22 10:16:10|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|2
1653214580000|2022-05-22 10:16:20|72.69|71.59|72.74|71.64|72.74|71.64|72.69|71.59|5
1653214590000|2022-05-22 10:16:30|72.73|71.63|72.74|71.64|72.74|71.64|72.73|71.63|2
1653214600000|2022-05-22 10:16:40|72.73|71.63|72.72|71.62|72.73|71.63|72.72|71.62|2
1653214610000|2022-05-22 10:16:50|72.71|71.61|72.71|71.61|72.71|71.61|72.7|71.6|3
1653214620000|2022-05-22 10:17:00|72.7|71.6|72.71|71.61|72.72|71.62|72.7|71.6|4
1653214630000|2022-05-22 10:17:10|72.7|71.6|72.73|71.63|72.73|71.63|72.7|71.6|3
1653214640000|2022-05-22 10:17:20|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|4
1653214650000|2022-05-22 10:17:30|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|8
1653214660000|2022-05-22 10:17:40|72.72|71.62|72.71|71.61|72.73|71.63|72.7|71.6|8
1653214670000|2022-05-22 10:17:50|72.7|71.6|72.7|71.6|72.71|71.61|72.7|71.6|5
1653214680000|2022-05-22 10:18:00|72.71|71.61|72.71|71.61|72.71|71.61|72.71|71.61|1
1653214690000|2022-05-22 10:18:10|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|2
1653214700000|2022-05-22 10:18:20|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|2
1653214710000|2022-05-22 10:18:30|72.7|71.6|72.7|71.6|72.71|71.61|72.7|71.6|3
1653214720000|2022-05-22 10:18:40|72.69|71.59|72.69|71.59|72.7|71.6|72.69|71.59|3
1653214730000|2022-05-22 10:18:50|72.7|71.6|72.6|71.5|72.7|71.6|72.6|71.5|9
1653214740000|2022-05-22 10:19:00|72.61|71.51|72.63|71.53|72.63|71.53|72.61|71.51|11
1653214750000|2022-05-22 10:19:10|72.64|71.54|72.67|71.57|72.68|71.58|72.64|71.54|5
1653214760000|2022-05-22 10:19:20|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|8
1653214770000|2022-05-22 10:19:30|72.66|71.56|72.63|71.53|72.66|71.56|72.63|71.53|4
1653214780000|2022-05-22 10:19:40|72.61|71.51|72.61|71.51|72.61|71.51|72.61|71.51|1
1653214790000|2022-05-22 10:19:50|72.62|71.52|72.63|71.53|72.66|71.56|72.61|71.51|11
1653214800000|2022-05-22 10:20:00|72.62|71.52|72.62|71.52|72.64|71.54|72.62|71.52|5
1653214810000|2022-05-22 10:20:10|72.6|71.5|72.62|71.52|72.62|71.52|72.58|71.48|8
1653214820000|2022-05-22 10:20:20|72.64|71.54|72.63|71.53|72.65|71.55|72.63|71.53|6
1653214830000|2022-05-22 10:20:30|72.62|71.52|72.62|71.52|72.62|71.52|72.62|71.52|1
1653214840000|2022-05-22 10:20:40|72.6|71.5|72.54|71.44|72.6|71.5|72.54|71.44|8
1653214850000|2022-05-22 10:20:50|72.55|71.45|72.6|71.5|72.6|71.5|72.55|71.45|4
1653214860000|2022-05-22 10:21:00|72.59|71.49|72.6|71.5|72.61|71.51|72.59|71.49|4
1653214870000|2022-05-22 10:21:10|72.61|71.51|72.63|71.53|72.63|71.53|72.6|71.5|5
1653214880000|2022-05-22 10:21:20|72.62|71.52|72.62|71.52|72.62|71.52|72.61|71.51|3
1653214890000|2022-05-22 10:21:30|72.61|71.51|72.6|71.5|72.62|71.52|72.6|71.5|4
1653214900000|2022-05-22 10:21:40|72.59|71.49|72.61|71.51|72.61|71.51|72.59|71.49|5
1653214910000|2022-05-22 10:21:50|72.62|71.52|72.62|71.52|72.62|71.52|72.61|71.51|3
1653214920000|2022-05-22 10:22:00|72.63|71.53|72.63|71.53|72.66|71.56|72.63|71.53|7
1653214930000|2022-05-22 10:22:10|72.64|71.54|72.65|71.55|72.65|71.55|72.64|71.54|4
1653214940000|2022-05-22 10:22:20|72.66|71.56|72.7|71.6|72.7|71.6|72.66|71.56|6
1653214950000|2022-05-22 10:22:30|72.69|71.59|72.69|71.59|72.69|71.59|72.68|71.58|3
1653214960000|2022-05-22 10:22:40|72.7|71.6|72.69|71.59|72.71|71.61|72.69|71.59|10
1653214970000|2022-05-22 10:22:50|72.7|71.6|72.65|71.55|72.71|71.61|72.65|71.55|6
1653214980000|2022-05-22 10:23:00|72.64|71.54|72.64|71.54|72.65|71.55|72.64|71.54|3
1653215000000|2022-05-22 10:23:20|72.65|71.55|72.66|71.56|72.66|71.56|72.65|71.55|8
1653215010000|2022-05-22 10:23:30|72.65|71.55|72.65|71.55|72.66|71.56|72.65|71.55|3
1653215020000|2022-05-22 10:23:40|72.66|71.56|72.66|71.56|72.66|71.56|72.66|71.56|1
1653215030000|2022-05-22 10:23:50|72.67|71.57|72.7|71.6|72.7|71.6|72.67|71.57|4
1653215040000|2022-05-22 10:24:00|72.69|71.59|72.67|71.57|72.7|71.6|72.67|71.57|5
1653215050000|2022-05-22 10:24:10|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|6
1653215060000|2022-05-22 10:24:20|72.7|71.6|72.7|71.6|72.7|71.6|72.7|71.6|1
1653215070000|2022-05-22 10:24:30|72.71|71.61|72.68|71.58|72.71|71.61|72.68|71.58|8
1653215080000|2022-05-22 10:24:40|72.69|71.59|72.69|71.59|72.69|71.59|72.68|71.58|7
1653215090000|2022-05-22 10:24:50|72.68|71.58|72.68|71.58|72.68|71.58|72.68|71.58|1
1653215100000|2022-05-22 10:25:00|72.69|71.59|72.69|71.59|72.7|71.6|72.69|71.59|5
1653215110000|2022-05-22 10:25:10|72.7|71.6|72.71|71.61|72.71|71.61|72.69|71.59|4
1653215120000|2022-05-22 10:25:20|72.7|71.6|72.7|71.6|72.71|71.61|72.7|71.6|3
1653215130000|2022-05-22 10:25:30|72.71|71.61|72.69|71.59|72.71|71.61|72.69|71.59|3
1653215140000|2022-05-22 10:25:40|72.7|71.6|72.69|71.59|72.7|71.6|72.69|71.59|2
1653215150000|2022-05-22 10:25:50|72.7|71.6|72.69|71.59|72.7|71.6|72.69|71.59|2
1653215170000|2022-05-22 10:26:10|72.7|71.6|72.73|71.63|72.74|71.64|72.7|71.6|4
1653215180000|2022-05-22 10:26:20|72.74|71.64|72.74|71.64|72.77|71.67|72.74|71.64|9
1653215190000|2022-05-22 10:26:30|72.73|71.63|72.73|71.63|72.74|71.64|72.73|71.63|5
1653215200000|2022-05-22 10:26:40|72.74|71.64|72.76|71.66|72.76|71.66|72.74|71.64|3
1653215210000|2022-05-22 10:26:50|72.77|71.67|72.76|71.66|72.77|71.67|72.76|71.66|2
1653215220000|2022-05-22 10:27:00|72.75|71.65|72.78|71.68|72.79|71.69|72.75|71.65|9
1653215230000|2022-05-22 10:27:10|72.77|71.67|72.78|71.68|72.78|71.68|72.77|71.67|4
1653215240000|2022-05-22 10:27:20|72.77|71.67|72.78|71.68|72.78|71.68|72.77|71.67|4
1653215250000|2022-05-22 10:27:30|72.77|71.67|72.77|71.67|72.78|71.68|72.77|71.67|3
1653215260000|2022-05-22 10:27:40|72.78|71.68|72.77|71.67|72.78|71.68|72.77|71.67|6
1653215270000|2022-05-22 10:27:50|72.78|71.68|72.8|71.7|72.8|71.7|72.77|71.67|9
1653215280000|2022-05-22 10:28:00|72.79|71.69|72.82|71.72|72.83|71.73|72.79|71.69|5
1653215290000|2022-05-22 10:28:10|72.83|71.73|72.86|71.76|72.86|71.76|72.83|71.73|6
1653215300000|2022-05-22 10:28:20|72.87|71.77|72.82|71.72|72.87|71.77|72.82|71.72|9
1653215310000|2022-05-22 10:28:30|72.81|71.71|72.78|71.68|72.81|71.71|72.78|71.68|4
1653215330000|2022-05-22 10:28:50|72.79|71.69|72.74|71.64|72.79|71.69|72.74|71.64|6
1653215340000|2022-05-22 10:29:00|72.75|71.65|72.76|71.66|72.76|71.66|72.75|71.65|2
1653215350000|2022-05-22 10:29:10|72.75|71.65|72.76|71.66|72.76|71.66|72.75|71.65|6
1653215360000|2022-05-22 10:29:20|72.75|71.65|72.76|71.66|72.76|71.66|72.75|71.65|2
1653215380000|2022-05-22 10:29:40|72.75|71.65|72.75|71.65|72.75|71.65|72.75|71.65|1
1653215390000|2022-05-22 10:29:50|72.74|71.64|72.74|71.64|72.75|71.65|72.74|71.64|3
1653215400000|2022-05-22 10:30:00|72.75|71.65|72.75|71.65|72.76|71.66|72.75|71.65|3
1653215430000|2022-05-22 10:30:30|72.76|71.66|72.75|71.65|72.76|71.66|72.75|71.65|2
1653215440000|2022-05-22 10:30:40|72.74|71.64|72.76|71.66|72.76|71.66|72.74|71.64|3
1653215450000|2022-05-22 10:30:50|72.75|71.65|72.75|71.65|72.75|71.65|72.74|71.64|3
1653215460000|2022-05-22 10:31:00|72.76|71.66|72.77|71.67|72.77|71.67|72.75|71.65|4
1653215470000|2022-05-22 10:31:10|72.78|71.68|72.81|71.71|72.83|71.73|72.78|71.68|6
1653215480000|2022-05-22 10:31:20|72.8|71.7|72.82|71.72|72.82|71.72|72.79|71.69|6
1653215490000|2022-05-22 10:31:30|72.81|71.71|72.82|71.72|72.82|71.72|72.81|71.71|2
1653215500000|2022-05-22 10:31:40|72.83|71.73|72.83|71.73|72.83|71.73|72.83|71.73|1
1653215510000|2022-05-22 10:31:50|72.84|71.74|72.85|71.75|72.86|71.76|72.84|71.74|6
1653215520000|2022-05-22 10:32:00|72.84|71.74|72.84|71.74|72.84|71.74|72.82|71.72|5
1653215530000|2022-05-22 10:32:10|72.83|71.73|72.83|71.73|72.84|71.74|72.83|71.73|5
1653215540000|2022-05-22 10:32:20|72.84|71.74|72.85|71.75|72.86|71.76|72.83|71.73|10
1653215550000|2022-05-22 10:32:30|72.84|71.74|72.82|71.72|72.86|71.76|72.82|71.72|7
1653215560000|2022-05-22 10:32:40|72.8|71.7|72.79|71.69|72.8|71.7|72.77|71.67|5
1653215570000|2022-05-22 10:32:50|72.8|71.7|72.8|71.7|72.8|71.7|72.8|71.7|1
1653215580000|2022-05-22 10:33:00|72.79|71.69|72.81|71.71|72.81|71.71|72.78|71.68|5
1653215590000|2022-05-22 10:33:10|72.8|71.7|72.82|71.72|72.82|71.72|72.8|71.7|12
1653215600000|2022-05-22 10:33:20|72.81|71.71|72.81|71.71|72.81|71.71|72.79|71.69|8
1653215610000|2022-05-22 10:33:30|72.8|71.7|72.77|71.67|72.8|71.7|72.77|71.67|9
1653215620000|2022-05-22 10:33:40|72.78|71.68|72.76|71.66|72.78|71.68|72.73|71.63|6
1653215630000|2022-05-22 10:33:50|72.77|71.67|72.76|71.66|72.78|71.68|72.75|71.65|10
1653215640000|2022-05-22 10:34:00|72.75|71.65|72.77|71.67|72.77|71.67|72.74|71.64|9
1653215650000|2022-05-22 10:34:10|72.78|71.68|72.81|71.71|72.81|71.71|72.78|71.68|4
1653215660000|2022-05-22 10:34:20|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|2
1653215670000|2022-05-22 10:34:30|72.78|71.68|72.76|71.66|72.78|71.68|72.75|71.65|5
1653215680000|2022-05-22 10:34:40|72.75|71.65|72.75|71.65|72.75|71.65|72.75|71.65|1
1653215690000|2022-05-22 10:34:50|72.76|71.66|72.76|71.66|72.76|71.66|72.75|71.65|3
1653215700000|2022-05-22 10:35:00|72.75|71.65|72.75|71.65|72.75|71.65|72.74|71.64|3
1653215710000|2022-05-22 10:35:10|72.73|71.63|72.73|71.63|72.74|71.64|72.73|71.63|3
1653215720000|2022-05-22 10:35:20|72.72|71.62|72.72|71.62|72.72|71.62|72.71|71.61|5
1653215730000|2022-05-22 10:35:30|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|8
1653215740000|2022-05-22 10:35:40|72.71|71.61|72.7|71.6|72.72|71.62|72.7|71.6|8
1653215750000|2022-05-22 10:35:50|72.69|71.59|72.7|71.6|72.7|71.6|72.69|71.59|2
1653215760000|2022-05-22 10:36:00|72.69|71.59|72.61|71.51|72.69|71.59|72.61|71.51|9
1653215770000|2022-05-22 10:36:10|72.6|71.5|72.61|71.51|72.61|71.51|72.6|71.5|6
1653215780000|2022-05-22 10:36:20|72.6|71.5|72.59|71.49|72.6|71.5|72.58|71.48|6
1653215790000|2022-05-22 10:36:30|72.6|71.5|72.61|71.51|72.61|71.51|72.6|71.5|2
1653215800000|2022-05-22 10:36:40|72.59|71.49|72.61|71.51|72.61|71.51|72.59|71.49|7
1653215810000|2022-05-22 10:36:50|72.6|71.5|72.58|71.48|72.6|71.5|72.58|71.48|7
1653215820000|2022-05-22 10:37:00|72.59|71.49|72.6|71.5|72.61|71.51|72.59|71.49|4
1653215830000|2022-05-22 10:37:10|72.61|71.51|72.67|71.57|72.69|71.59|72.6|71.5|10
1653215840000|2022-05-22 10:37:20|72.68|71.58|72.68|71.58|72.68|71.58|72.68|71.58|1
1653215850000|2022-05-22 10:37:30|72.69|71.59|72.69|71.59|72.69|71.59|72.68|71.58|3
1653215860000|2022-05-22 10:37:40|72.68|71.58|72.7|71.6|72.71|71.61|72.68|71.58|9
1653215870000|2022-05-22 10:37:50|72.71|71.61|72.68|71.58|72.71|71.61|72.68|71.58|6
1653215880000|2022-05-22 10:38:00|72.67|71.57|72.63|71.53|72.67|71.57|72.63|71.53|10
1653215890000|2022-05-22 10:38:10|72.62|71.52|72.66|71.56|72.66|71.56|72.62|71.52|7
1653215920000|2022-05-22 10:38:40|72.65|71.55|72.65|71.55|72.65|71.55|72.63|71.53|6
1653215930000|2022-05-22 10:38:50|72.66|71.56|72.68|71.58|72.7|71.6|72.66|71.56|9
1653215940000|2022-05-22 10:39:00|72.69|71.59|72.68|71.58|72.69|71.59|72.68|71.58|4
1653215950000|2022-05-22 10:39:10|72.67|71.57|72.67|71.57|72.68|71.58|72.67|71.57|3
1653215960000|2022-05-22 10:39:20|72.66|71.56|72.66|71.56|72.66|71.56|72.66|71.56|1
1653215970000|2022-05-22 10:39:30|72.65|71.55|72.65|71.55|72.66|71.56|72.65|71.55|3
1653215980000|2022-05-22 10:39:40|72.66|71.56|72.66|71.56|72.66|71.56|72.65|71.55|3
1653215990000|2022-05-22 10:39:50|72.67|71.57|72.66|71.56|72.67|71.57|72.66|71.56|2
1653216000000|2022-05-22 10:40:00|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|2
1653216010000|2022-05-22 10:40:10|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|2
1653216020000|2022-05-22 10:40:20|72.69|71.59|72.68|71.58|72.69|71.59|72.68|71.58|2
1653216030000|2022-05-22 10:40:30|72.67|71.57|72.62|71.52|72.67|71.57|72.62|71.52|5
1653216040000|2022-05-22 10:40:40|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|12
1653216050000|2022-05-22 10:40:50|72.63|71.53|72.65|71.55|72.65|71.55|72.63|71.53|5
1653216060000|2022-05-22 10:41:00|72.64|71.54|72.64|71.54|72.64|71.54|72.64|71.54|1
1653216080000|2022-05-22 10:41:20|72.63|71.53|72.63|71.53|72.64|71.54|72.63|71.53|5
1653216090000|2022-05-22 10:41:30|72.64|71.54|72.64|71.54|72.64|71.54|72.63|71.53|3
1653216100000|2022-05-22 10:41:40|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|4
1653216110000|2022-05-22 10:41:50|72.65|71.55|72.64|71.54|72.65|71.55|72.64|71.54|2
1653216120000|2022-05-22 10:42:00|72.67|71.57|72.69|71.59|72.69|71.59|72.67|71.57|3
1653216130000|2022-05-22 10:42:10|72.7|71.6|72.71|71.61|72.72|71.62|72.7|71.6|6
1653216140000|2022-05-22 10:42:20|72.72|71.62|72.73|71.63|72.74|71.64|72.72|71.62|4
1653216150000|2022-05-22 10:42:30|72.74|71.64|72.72|71.62|72.74|71.64|72.72|71.62|5
1653216160000|2022-05-22 10:42:40|72.74|71.64|72.72|71.62|72.74|71.64|72.71|71.61|12
1653216170000|2022-05-22 10:42:50|72.73|71.63|72.72|71.62|72.74|71.64|72.71|71.61|6
1653216180000|2022-05-22 10:43:00|72.73|71.63|72.72|71.62|72.73|71.63|72.72|71.62|4
1653216190000|2022-05-22 10:43:10|72.73|71.63|72.73|71.63|72.73|71.63|72.72|71.62|5
1653216200000|2022-05-22 10:43:20|72.72|71.62|72.71|71.61|72.73|71.63|72.71|71.61|4
1653216210000|2022-05-22 10:43:30|72.72|71.62|72.68|71.58|72.73|71.63|72.65|71.55|10
1653216220000|2022-05-22 10:43:40|72.69|71.59|72.73|71.63|72.73|71.63|72.68|71.58|9
1653216230000|2022-05-22 10:43:50|72.72|71.62|72.72|71.62|72.72|71.62|72.72|71.62|1
1653216240000|2022-05-22 10:44:00|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653216250000|2022-05-22 10:44:10|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|2
1653216260000|2022-05-22 10:44:20|72.72|71.62|72.7|71.6|72.72|71.62|72.69|71.59|6
1653216270000|2022-05-22 10:44:30|72.71|71.61|72.71|71.61|72.71|71.61|72.71|71.61|1
1653216280000|2022-05-22 10:44:40|72.7|71.6|72.67|71.57|72.71|71.61|72.66|71.56|10
1653216290000|2022-05-22 10:44:50|72.68|71.58|72.7|71.6|72.7|71.6|72.68|71.58|3
1653216300000|2022-05-22 10:45:00|72.69|71.59|72.7|71.6|72.7|71.6|72.69|71.59|2
1653216310000|2022-05-22 10:45:10|72.71|71.61|72.7|71.6|72.71|71.61|72.7|71.6|2
1653216320000|2022-05-22 10:45:20|72.71|71.61|72.7|71.6|72.71|71.61|72.7|71.6|2
1653216330000|2022-05-22 10:45:30|72.71|71.61|72.73|71.63|72.73|71.63|72.71|71.61|3
1653216340000|2022-05-22 10:45:40|72.72|71.62|72.68|71.58|72.72|71.62|72.67|71.57|6
1653216350000|2022-05-22 10:45:50|72.67|71.57|72.65|71.55|72.67|71.57|72.65|71.55|5
1653216360000|2022-05-22 10:46:00|72.68|71.58|72.72|71.62|72.72|71.62|72.68|71.58|5
1653216370000|2022-05-22 10:46:10|72.7|71.6|72.7|71.6|72.7|71.6|72.7|71.6|1
1653216380000|2022-05-22 10:46:20|72.71|71.61|72.73|71.63|72.73|71.63|72.71|71.61|5
1653216390000|2022-05-22 10:46:30|72.72|71.62|72.73|71.63|72.73|71.63|72.71|71.61|5
1653216400000|2022-05-22 10:46:40|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|2
1653216410000|2022-05-22 10:46:50|72.7|71.6|72.71|71.61|72.71|71.61|72.69|71.59|4
1653216420000|2022-05-22 10:47:00|72.7|71.6|72.73|71.63|72.73|71.63|72.7|71.6|4
1653216430000|2022-05-22 10:47:10|72.74|71.64|72.74|71.64|72.74|71.64|72.74|71.64|1
1653216440000|2022-05-22 10:47:20|72.73|71.63|72.76|71.66|72.76|71.66|72.73|71.63|5
1653216450000|2022-05-22 10:47:30|72.75|71.65|72.72|71.62|72.75|71.65|72.72|71.62|4
1653216460000|2022-05-22 10:47:40|72.71|71.61|72.73|71.63|72.74|71.64|72.7|71.6|9
1653216470000|2022-05-22 10:47:50|72.74|71.64|72.79|71.69|72.79|71.69|72.74|71.64|11
1653216480000|2022-05-22 10:48:00|72.77|71.67|72.79|71.69|72.8|71.7|72.77|71.67|11
1653216490000|2022-05-22 10:48:10|72.8|71.7|72.76|71.66|72.8|71.7|72.76|71.66|5
1653216500000|2022-05-22 10:48:20|72.77|71.67|72.77|71.67|72.77|71.67|72.76|71.66|3
1653216510000|2022-05-22 10:48:30|72.78|71.68|72.79|71.69|72.8|71.7|72.78|71.68|6
1653216520000|2022-05-22 10:48:40|72.8|71.7|72.77|71.67|72.8|71.7|72.77|71.67|8
1653216530000|2022-05-22 10:48:50|72.78|71.68|72.79|71.69|72.79|71.69|72.78|71.68|2
1653216550000|2022-05-22 10:49:10|72.78|71.68|72.79|71.69|72.79|71.69|72.78|71.68|4
1653216560000|2022-05-22 10:49:20|72.78|71.68|72.79|71.69|72.8|71.7|72.78|71.68|6
1653216580000|2022-05-22 10:49:40|72.8|71.7|72.8|71.7|72.8|71.7|72.8|71.7|1
1653216590000|2022-05-22 10:49:50|72.81|71.71|72.81|71.71|72.81|71.71|72.8|71.7|7
1653216600000|2022-05-22 10:50:00|72.83|71.73|72.83|71.73|72.83|71.73|72.83|71.73|1
1653216610000|2022-05-22 10:50:10|72.84|71.74|72.83|71.73|72.84|71.74|72.83|71.73|4
1653216620000|2022-05-22 10:50:20|72.84|71.74|72.82|71.72|72.84|71.74|72.82|71.72|3
1653216630000|2022-05-22 10:50:30|72.81|71.71|72.8|71.7|72.81|71.71|72.8|71.7|2
1653216640000|2022-05-22 10:50:40|72.79|71.69|72.79|71.69|72.79|71.69|72.79|71.69|1
1653216650000|2022-05-22 10:50:50|72.78|71.68|72.79|71.69|72.79|71.69|72.78|71.68|2
1653216660000|2022-05-22 10:51:00|72.78|71.68|72.78|71.68|72.8|71.7|72.78|71.68|13
1653216670000|2022-05-22 10:51:10|72.79|71.69|72.83|71.73|72.83|71.73|72.79|71.69|4
1653216680000|2022-05-22 10:51:20|72.84|71.74|72.81|71.71|72.85|71.75|72.81|71.71|7
1653216690000|2022-05-22 10:51:30|72.82|71.72|72.8|71.7|72.82|71.72|72.8|71.7|3
1653216700000|2022-05-22 10:51:40|72.81|71.71|72.82|71.72|72.82|71.72|72.81|71.71|6
1653216720000|2022-05-22 10:52:00|72.83|71.73|72.83|71.73|72.84|71.74|72.83|71.73|3
1653216730000|2022-05-22 10:52:10|72.84|71.74|72.86|71.76|72.86|71.76|72.83|71.73|7
1653216740000|2022-05-22 10:52:20|72.87|71.77|72.85|71.75|72.88|71.78|72.85|71.75|5
1653216750000|2022-05-22 10:52:30|72.84|71.74|72.86|71.76|72.86|71.76|72.84|71.74|3
1653216760000|2022-05-22 10:52:40|72.85|71.75|72.84|71.74|72.85|71.75|72.83|71.73|6
1653216770000|2022-05-22 10:52:50|72.83|71.73|72.84|71.74|72.84|71.74|72.83|71.73|4
1653216780000|2022-05-22 10:53:00|72.83|71.73|72.83|71.73|72.84|71.74|72.83|71.73|3
1653216790000|2022-05-22 10:53:10|72.82|71.72|72.82|71.72|72.83|71.73|72.82|71.72|7
1653216800000|2022-05-22 10:53:20|72.83|71.73|72.83|71.73|72.83|71.73|72.83|71.73|1
1653216810000|2022-05-22 10:53:30|72.81|71.71|72.81|71.71|72.82|71.72|72.8|71.7|5
1653216820000|2022-05-22 10:53:40|72.82|71.72|72.81|71.71|72.82|71.72|72.81|71.71|2
1653216830000|2022-05-22 10:53:50|72.82|71.72|72.81|71.71|72.82|71.72|72.81|71.71|6
1653216840000|2022-05-22 10:54:00|72.82|71.72|72.8|71.7|72.82|71.72|72.8|71.7|5
1653216850000|2022-05-22 10:54:10|72.81|71.71|72.81|71.71|72.81|71.71|72.8|71.7|3
1653216870000|2022-05-22 10:54:30|72.8|71.7|72.82|71.72|72.82|71.72|72.8|71.7|3
1653216880000|2022-05-22 10:54:40|72.81|71.71|72.79|71.69|72.81|71.71|72.78|71.68|11
1653216890000|2022-05-22 10:54:50|72.78|71.68|72.69|71.59|72.78|71.68|72.68|71.58|17
1653216900000|2022-05-22 10:55:00|72.7|71.6|72.77|71.67|72.77|71.67|72.69|71.59|10
1653216910000|2022-05-22 10:55:10|72.76|71.66|72.78|71.68|72.78|71.68|72.76|71.66|3
1653216920000|2022-05-22 10:55:20|72.77|71.67|72.77|71.67|72.77|71.67|72.77|71.67|1
1653216930000|2022-05-22 10:55:30|72.76|71.66|72.77|71.67|72.77|71.67|72.76|71.66|4
1653216940000|2022-05-22 10:55:40|72.76|71.66|72.7|71.6|72.76|71.66|72.7|71.6|10
1653216950000|2022-05-22 10:55:50|72.69|71.59|72.69|71.59|72.7|71.6|72.68|71.58|7
1653216960000|2022-05-22 10:56:00|72.7|71.6|72.73|71.63|72.73|71.63|72.7|71.6|4
1653216970000|2022-05-22 10:56:10|72.74|71.64|72.73|71.63|72.76|71.66|72.73|71.63|6
1653216980000|2022-05-22 10:56:20|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|4
1653216990000|2022-05-22 10:56:30|72.72|71.62|72.69|71.59|72.73|71.63|72.68|71.58|7
1653217000000|2022-05-22 10:56:40|72.68|71.58|72.66|71.56|72.7|71.6|72.66|71.56|12
1653217010000|2022-05-22 10:56:50|72.67|71.57|72.66|71.56|72.67|71.57|72.66|71.56|8
1653217020000|2022-05-22 10:57:00|72.67|71.57|72.69|71.59|72.69|71.59|72.67|71.57|3
1653217030000|2022-05-22 10:57:10|72.7|71.6|72.7|71.6|72.71|71.61|72.7|71.6|3
1653217040000|2022-05-22 10:57:20|72.71|71.61|72.71|71.61|72.72|71.62|72.71|71.61|3
1653217050000|2022-05-22 10:57:30|72.7|71.6|72.7|71.6|72.72|71.62|72.7|71.6|7
1653217060000|2022-05-22 10:57:40|72.69|71.59|72.67|71.57|72.7|71.6|72.67|71.57|7
1653217070000|2022-05-22 10:57:50|72.65|71.55|72.67|71.57|72.68|71.58|72.65|71.55|8
1653217080000|2022-05-22 10:58:00|72.68|71.58|72.67|71.57|72.68|71.58|72.67|71.57|10
1653217090000|2022-05-22 10:58:10|72.68|71.58|72.67|71.57|72.69|71.59|72.67|71.57|8
1653217100000|2022-05-22 10:58:20|72.68|71.58|72.68|71.58|72.69|71.59|72.68|71.58|5
1653217110000|2022-05-22 10:58:30|72.69|71.59|72.68|71.58|72.69|71.59|72.68|71.58|8
1653217120000|2022-05-22 10:58:40|72.67|71.57|72.67|71.57|72.68|71.58|72.67|71.57|9
1653217130000|2022-05-22 10:58:50|72.68|71.58|72.67|71.57|72.68|71.58|72.67|71.57|8
1653217140000|2022-05-22 10:59:00|72.68|71.58|72.68|71.58|72.68|71.58|72.67|71.57|3
1653217150000|2022-05-22 10:59:10|72.67|71.57|72.66|71.56|72.67|71.57|72.65|71.55|4
1653217160000|2022-05-22 10:59:20|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|4
1653217170000|2022-05-22 10:59:30|72.64|71.54|72.61|71.51|72.64|71.54|72.61|71.51|2
1653217180000|2022-05-22 10:59:40|72.62|71.52|72.64|71.54|72.64|71.54|72.62|71.52|2
1653217190000|2022-05-22 10:59:50|72.63|71.53|72.62|71.52|72.63|71.53|72.62|71.52|4
1653217200000|2022-05-22 11:00:00|72.63|71.53|72.64|71.54|72.66|71.56|72.63|71.53|4
1653217210000|2022-05-22 11:00:10|72.65|71.55|72.61|71.51|72.66|71.56|72.61|71.51|8
1653217220000|2022-05-22 11:00:20|72.62|71.52|72.61|71.51|72.62|71.52|72.61|71.51|4
1653217230000|2022-05-22 11:00:30|72.62|71.52|72.6|71.5|72.62|71.52|72.6|71.5|7
1653217240000|2022-05-22 11:00:40|72.61|71.51|72.64|71.54|72.64|71.54|72.59|71.49|9
1653217250000|2022-05-22 11:00:50|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|6
1653217260000|2022-05-22 11:01:00|72.65|71.55|72.68|71.58|72.71|71.61|72.65|71.55|10
1653217270000|2022-05-22 11:01:10|72.69|71.59|72.67|71.57|72.69|71.59|72.67|71.57|5
1653217280000|2022-05-22 11:01:20|72.66|71.56|72.67|71.57|72.68|71.58|72.66|71.56|5
1653217290000|2022-05-22 11:01:30|72.66|71.56|72.66|71.56|72.66|71.56|72.66|71.56|1
1653217300000|2022-05-22 11:01:40|72.67|71.57|72.65|71.55|72.67|71.57|72.65|71.55|3
1653217320000|2022-05-22 11:02:00|72.64|71.54|72.65|71.55|72.65|71.55|72.64|71.54|2
1653217350000|2022-05-22 11:02:30|72.66|71.56|72.66|71.56|72.67|71.57|72.66|71.56|5
1653217360000|2022-05-22 11:02:40|72.65|71.55|72.65|71.55|72.66|71.56|72.65|71.55|3
1653217370000|2022-05-22 11:02:50|72.64|71.54|72.65|71.55|72.65|71.55|72.63|71.53|4
1653217380000|2022-05-22 11:03:00|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|2
1653217390000|2022-05-22 11:03:10|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|2
1653217400000|2022-05-22 11:03:20|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|2
1653217410000|2022-05-22 11:03:30|72.64|71.54|72.65|71.55|72.65|71.55|72.63|71.53|6
1653217420000|2022-05-22 11:03:40|72.64|71.54|72.64|71.54|72.65|71.55|72.63|71.53|5
1653217430000|2022-05-22 11:03:50|72.63|71.53|72.64|71.54|72.65|71.55|72.63|71.53|6
1653217440000|2022-05-22 11:04:00|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|2
1653217450000|2022-05-22 11:04:10|72.63|71.53|72.63|71.53|72.63|71.53|72.62|71.52|3
1653217460000|2022-05-22 11:04:20|72.64|71.54|72.63|71.53|72.64|71.54|72.63|71.53|2
1653217470000|2022-05-22 11:04:30|72.64|71.54|72.64|71.54|72.65|71.55|72.64|71.54|3
1653217480000|2022-05-22 11:04:40|72.63|71.53|72.6|71.5|72.63|71.53|72.58|71.48|7
1653217490000|2022-05-22 11:04:50|72.59|71.49|72.59|71.49|72.6|71.5|72.58|71.48|9
1653217500000|2022-05-22 11:05:00|72.58|71.48|72.58|71.48|72.59|71.49|72.58|71.48|5
1653217510000|2022-05-22 11:05:10|72.59|71.49|72.58|71.48|72.59|71.49|72.57|71.47|10
1653217520000|2022-05-22 11:05:20|72.59|71.49|72.59|71.49|72.59|71.49|72.58|71.48|5
1653217530000|2022-05-22 11:05:30|72.6|71.5|72.6|71.5|72.6|71.5|72.6|71.5|1
1653217540000|2022-05-22 11:05:40|72.59|71.49|72.61|71.51|72.61|71.51|72.59|71.49|15
1653217550000|2022-05-22 11:05:50|72.6|71.5|72.6|71.5|72.63|71.53|72.6|71.5|7
1653217570000|2022-05-22 11:06:10|72.59|71.49|72.59|71.49|72.59|71.49|72.59|71.49|1
1653217580000|2022-05-22 11:06:20|72.58|71.48|72.58|71.48|72.59|71.49|72.57|71.47|7
1653217590000|2022-05-22 11:06:30|72.59|71.49|72.58|71.48|72.59|71.49|72.58|71.48|2
1653217600000|2022-05-22 11:06:40|72.57|71.47|72.59|71.49|72.59|71.49|72.57|71.47|5
1653217620000|2022-05-22 11:07:00|72.6|71.5|72.67|71.57|72.67|71.57|72.6|71.5|7
1653217630000|2022-05-22 11:07:10|72.68|71.58|72.64|71.54|72.68|71.58|72.63|71.53|6
1653217640000|2022-05-22 11:07:20|72.65|71.55|72.64|71.54|72.65|71.55|72.64|71.54|4
1653217650000|2022-05-22 11:07:30|72.65|71.55|72.6|71.5|72.65|71.55|72.6|71.5|10
1653217660000|2022-05-22 11:07:40|72.61|71.51|72.63|71.53|72.63|71.53|72.61|71.51|3
1653217690000|2022-05-22 11:08:10|72.62|71.52|72.59|71.49|72.62|71.52|72.59|71.49|6
1653217700000|2022-05-22 11:08:20|72.6|71.5|72.62|71.52|72.62|71.52|72.59|71.49|4
1653217720000|2022-05-22 11:08:40|72.61|71.51|72.6|71.5|72.61|71.51|72.6|71.5|2
1653217730000|2022-05-22 11:08:50|72.59|71.49|72.59|71.49|72.6|71.5|72.59|71.49|3
1653217740000|2022-05-22 11:09:00|72.6|71.5|72.59|71.49|72.61|71.51|72.59|71.49|4
1653217760000|2022-05-22 11:09:20|72.6|71.5|72.62|71.52|72.62|71.52|72.59|71.49|4
1653217770000|2022-05-22 11:09:30|72.61|71.51|72.62|71.52|72.62|71.52|72.61|71.51|10
1653217780000|2022-05-22 11:09:40|72.61|71.51|72.62|71.52|72.62|71.52|72.61|71.51|4
1653217790000|2022-05-22 11:09:50|72.63|71.53|72.63|71.53|72.63|71.53|72.63|71.53|1
1653217800000|2022-05-22 11:10:00|72.64|71.54|72.61|71.51|72.64|71.54|72.6|71.5|9
1653217810000|2022-05-22 11:10:10|72.62|71.52|72.62|71.52|72.62|71.52|72.62|71.52|1
1653217820000|2022-05-22 11:10:20|72.61|71.51|72.6|71.5|72.62|71.52|72.6|71.5|4
1653217830000|2022-05-22 11:10:30|72.61|71.51|72.61|71.51|72.61|71.51|72.6|71.5|5
1653217840000|2022-05-22 11:10:40|72.6|71.5|72.61|71.51|72.61|71.51|72.6|71.5|4
1653217850000|2022-05-22 11:10:50|72.6|71.5|72.58|71.48|72.6|71.5|72.58|71.48|3
1653217860000|2022-05-22 11:11:00|72.57|71.47|72.57|71.47|72.57|71.47|72.56|71.46|3
1653217870000|2022-05-22 11:11:10|72.58|71.48|72.58|71.48|72.59|71.49|72.58|71.48|3
1653217880000|2022-05-22 11:11:20|72.59|71.49|72.58|71.48|72.59|71.49|72.57|71.47|6
1653217890000|2022-05-22 11:11:30|72.57|71.47|72.57|71.47|72.57|71.47|72.57|71.47|1
1653217900000|2022-05-22 11:11:40|72.58|71.48|72.58|71.48|72.58|71.48|72.57|71.47|7
1653217910000|2022-05-22 11:11:50|72.57|71.47|72.56|71.46|72.57|71.47|72.55|71.45|5
1653217920000|2022-05-22 11:12:00|72.57|71.47|72.63|71.53|72.63|71.53|72.56|71.46|9
1653217930000|2022-05-22 11:12:10|72.64|71.54|72.61|71.51|72.64|71.54|72.6|71.5|4
1653217940000|2022-05-22 11:12:20|72.62|71.52|72.63|71.53|72.63|71.53|72.62|71.52|4
1653217950000|2022-05-22 11:12:30|72.62|71.52|72.62|71.52|72.62|71.52|72.6|71.5|8
1653217960000|2022-05-22 11:12:40|72.61|71.51|72.61|71.51|72.62|71.52|72.61|71.51|11
1653217970000|2022-05-22 11:12:50|72.62|71.52|72.62|71.52|72.62|71.52|72.61|71.51|7
1653217980000|2022-05-22 11:13:00|72.61|71.51|72.63|71.53|72.63|71.53|72.61|71.51|5
1653218000000|2022-05-22 11:13:20|72.62|71.52|72.63|71.53|72.63|71.53|72.62|71.52|2
1653218010000|2022-05-22 11:13:30|72.62|71.52|72.66|71.56|72.66|71.56|72.62|71.52|4
1653218020000|2022-05-22 11:13:40|72.69|71.59|72.72|71.62|72.72|71.62|72.69|71.59|8
1653218030000|2022-05-22 11:13:50|72.71|71.61|72.7|71.6|72.72|71.62|72.7|71.6|4
1653218040000|2022-05-22 11:14:00|72.69|71.59|72.7|71.6|72.71|71.61|72.69|71.59|6
1653218050000|2022-05-22 11:14:10|72.69|71.59|72.69|71.59|72.69|71.59|72.68|71.58|5
1653218070000|2022-05-22 11:14:30|72.7|71.6|72.7|71.6|72.7|71.6|72.69|71.59|3
1653218080000|2022-05-22 11:14:40|72.69|71.59|72.7|71.6|72.7|71.6|72.69|71.59|2
1653218090000|2022-05-22 11:14:50|72.69|71.59|72.67|71.57|72.7|71.6|72.67|71.57|4
1653218100000|2022-05-22 11:15:00|72.68|71.58|72.68|71.58|72.69|71.59|72.68|71.58|9
1653218110000|2022-05-22 11:15:10|72.67|71.57|72.65|71.55|72.67|71.57|72.64|71.54|4
1653218120000|2022-05-22 11:15:20|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|6
1653218130000|2022-05-22 11:15:30|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|6
1653218140000|2022-05-22 11:15:40|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|6
1653218150000|2022-05-22 11:15:50|72.66|71.56|72.65|71.55|72.67|71.57|72.65|71.55|6
1653218160000|2022-05-22 11:16:00|72.64|71.54|72.66|71.56|72.66|71.56|72.64|71.54|5
1653218170000|2022-05-22 11:16:10|72.65|71.55|72.66|71.56|72.66|71.56|72.65|71.55|8
1653218180000|2022-05-22 11:16:20|72.64|71.54|72.61|71.51|72.64|71.54|72.61|71.51|3
1653218190000|2022-05-22 11:16:30|72.6|71.5|72.62|71.52|72.63|71.53|72.6|71.5|10
1653218200000|2022-05-22 11:16:40|72.61|71.51|72.61|71.51|72.63|71.53|72.61|71.51|5
1653218210000|2022-05-22 11:16:50|72.6|71.5|72.61|71.51|72.61|71.51|72.6|71.5|2
1653218220000|2022-05-22 11:17:00|72.6|71.5|72.62|71.52|72.63|71.53|72.6|71.5|4
1653218230000|2022-05-22 11:17:10|72.61|71.51|72.63|71.53|72.63|71.53|72.61|71.51|3
1653218240000|2022-05-22 11:17:20|72.65|71.55|72.64|71.54|72.65|71.55|72.64|71.54|2
1653218250000|2022-05-22 11:17:30|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|4
1653218290000|2022-05-22 11:18:10|72.65|71.55|72.7|71.6|72.7|71.6|72.65|71.55|5
1653218300000|2022-05-22 11:18:20|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|2
1653218310000|2022-05-22 11:18:30|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653218330000|2022-05-22 11:18:50|72.72|71.62|72.68|71.58|72.72|71.62|72.68|71.58|5
1653218340000|2022-05-22 11:19:00|72.69|71.59|72.69|71.59|72.7|71.6|72.69|71.59|3
1653218360000|2022-05-22 11:19:20|72.7|71.6|72.71|71.61|72.72|71.62|72.69|71.59|4
1653218370000|2022-05-22 11:19:30|72.72|71.62|72.72|71.62|72.72|71.62|72.71|71.61|3
1653218380000|2022-05-22 11:19:40|72.73|71.63|72.74|71.64|72.74|71.64|72.73|71.63|2
1653218390000|2022-05-22 11:19:50|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653218400000|2022-05-22 11:20:00|72.74|71.64|72.74|71.64|72.74|71.64|72.74|71.64|1
1653218410000|2022-05-22 11:20:10|72.73|71.63|72.73|71.63|72.74|71.64|72.73|71.63|3
1653218420000|2022-05-22 11:20:20|72.74|71.64|72.75|71.65|72.75|71.65|72.74|71.64|2
1653218430000|2022-05-22 11:20:30|72.74|71.64|72.74|71.64|72.74|71.64|72.73|71.63|3
1653218440000|2022-05-22 11:20:40|72.73|71.63|72.74|71.64|72.75|71.65|72.73|71.63|6
1653218450000|2022-05-22 11:20:50|72.75|71.65|72.74|71.64|72.75|71.65|72.74|71.64|2
1653218460000|2022-05-22 11:21:00|72.75|71.65|72.76|71.66|72.76|71.66|72.75|71.65|2
1653218470000|2022-05-22 11:21:10|72.75|71.65|72.74|71.64|72.75|71.65|72.74|71.64|2
1653218480000|2022-05-22 11:21:20|72.75|71.65|72.74|71.64|72.75|71.65|72.74|71.64|2
1653218490000|2022-05-22 11:21:30|72.75|71.65|72.75|71.65|72.75|71.65|72.74|71.64|9
1653218510000|2022-05-22 11:21:50|72.74|71.64|72.75|71.65|72.75|71.65|72.74|71.64|4
1653218530000|2022-05-22 11:22:10|72.76|71.66|72.75|71.65|72.76|71.66|72.75|71.65|2
1653218540000|2022-05-22 11:22:20|72.76|71.66|72.76|71.66|72.77|71.67|72.76|71.66|3
1653218550000|2022-05-22 11:22:30|72.77|71.67|72.76|71.66|72.77|71.67|72.76|71.66|2
1653218560000|2022-05-22 11:22:40|72.77|71.67|72.76|71.66|72.77|71.67|72.76|71.66|2
1653218570000|2022-05-22 11:22:50|72.77|71.67|72.76|71.66|72.77|71.67|72.76|71.66|4
1653218580000|2022-05-22 11:23:00|72.75|71.65|72.76|71.66|72.76|71.66|72.75|71.65|2
1653218590000|2022-05-22 11:23:10|72.77|71.67|72.77|71.67|72.77|71.67|72.76|71.66|5
1653218600000|2022-05-22 11:23:20|72.78|71.68|72.77|71.67|72.78|71.68|72.77|71.67|4
1653218610000|2022-05-22 11:23:30|72.78|71.68|72.78|71.68|72.78|71.68|72.77|71.67|5
1653218620000|2022-05-22 11:23:40|72.77|71.67|72.76|71.66|72.78|71.68|72.76|71.66|4
1653218640000|2022-05-22 11:24:00|72.77|71.67|72.77|71.67|72.77|71.67|72.76|71.66|3
1653218650000|2022-05-22 11:24:10|72.76|71.66|72.77|71.67|72.77|71.67|72.76|71.66|8
1653218660000|2022-05-22 11:24:20|72.76|71.66|72.77|71.67|72.77|71.67|72.76|71.66|6
1653218670000|2022-05-22 11:24:30|72.76|71.66|72.77|71.67|72.77|71.67|72.76|71.66|2
1653218680000|2022-05-22 11:24:40|72.76|71.66|72.76|71.66|72.77|71.67|72.76|71.66|3
1653218700000|2022-05-22 11:25:00|72.77|71.67|72.76|71.66|72.77|71.67|72.76|71.66|4
1653218710000|2022-05-22 11:25:10|72.77|71.67|72.74|71.64|72.77|71.67|72.74|71.64|8
1653218730000|2022-05-22 11:25:30|72.72|71.62|72.72|71.62|72.72|71.62|72.72|71.62|1
1653218740000|2022-05-22 11:25:40|72.73|71.63|72.73|71.63|72.75|71.65|72.73|71.63|11
1653218750000|2022-05-22 11:25:50|72.74|71.64|72.74|71.64|72.74|71.64|72.73|71.63|3
1653218760000|2022-05-22 11:26:00|72.73|71.63|72.73|71.63|72.74|71.64|72.73|71.63|3
1653218770000|2022-05-22 11:26:10|72.72|71.62|72.69|71.59|72.72|71.62|72.67|71.57|9
1653218780000|2022-05-22 11:26:20|72.68|71.58|72.63|71.53|72.68|71.58|72.63|71.53|5
1653218790000|2022-05-22 11:26:30|72.64|71.54|72.59|71.49|72.64|71.54|72.59|71.49|6
1653218800000|2022-05-22 11:26:40|72.58|71.48|72.54|71.44|72.59|71.49|72.53|71.43|9
1653218810000|2022-05-22 11:26:50|72.53|71.43|72.46|71.36|72.53|71.43|72.46|71.36|7
1653218820000|2022-05-22 11:27:00|72.47|71.37|72.52|71.42|72.53|71.43|72.47|71.37|10
1653218830000|2022-05-22 11:27:10|72.53|71.43|72.48|71.38|72.53|71.43|72.48|71.38|7
1653218840000|2022-05-22 11:27:20|72.49|71.39|72.48|71.38|72.5|71.4|72.48|71.38|5
1653218850000|2022-05-22 11:27:30|72.47|71.37|72.46|71.36|72.48|71.38|72.46|71.36|4
1653218860000|2022-05-22 11:27:40|72.47|71.37|72.47|71.37|72.48|71.38|72.46|71.36|5
1653218870000|2022-05-22 11:27:50|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653218880000|2022-05-22 11:28:00|72.45|71.35|72.47|71.37|72.47|71.37|72.45|71.35|3
1653218890000|2022-05-22 11:28:10|72.46|71.36|72.49|71.39|72.49|71.39|72.45|71.35|8
1653218900000|2022-05-22 11:28:20|72.48|71.38|72.47|71.37|72.49|71.39|72.47|71.37|4
1653218910000|2022-05-22 11:28:30|72.48|71.38|72.43|71.33|72.5|71.4|72.42|71.32|12
1653218920000|2022-05-22 11:28:40|72.42|71.32|72.38|71.28|72.42|71.32|72.37|71.27|8
1653218930000|2022-05-22 11:28:50|72.37|71.27|72.38|71.28|72.39|71.29|72.36|71.26|12
1653218940000|2022-05-22 11:29:00|72.39|71.29|72.4|71.3|72.42|71.32|72.38|71.28|9
1653218950000|2022-05-22 11:29:10|72.41|71.31|72.39|71.29|72.41|71.31|72.36|71.26|11
1653218960000|2022-05-22 11:29:20|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|6
1653218970000|2022-05-22 11:29:30|72.38|71.28|72.38|71.28|72.4|71.3|72.38|71.28|10
1653218980000|2022-05-22 11:29:40|72.39|71.29|72.35|71.25|72.39|71.29|72.34|71.24|10
1653218990000|2022-05-22 11:29:50|72.34|71.24|72.37|71.27|72.37|71.27|72.34|71.24|8
1653219000000|2022-05-22 11:30:00|72.36|71.26|72.35|71.25|72.36|71.26|72.34|71.24|11
1653219010000|2022-05-22 11:30:10|72.36|71.26|72.32|71.22|72.36|71.26|72.32|71.22|13
1653219020000|2022-05-22 11:30:20|72.33|71.23|72.27|71.17|72.33|71.23|72.25|71.15|11
1653219030000|2022-05-22 11:30:30|72.26|71.16|72.23|71.13|72.27|71.17|72.22|71.12|11
1653219040000|2022-05-22 11:30:40|72.24|71.14|72.19|71.09|72.24|71.14|72.19|71.09|15
1653219050000|2022-05-22 11:30:50|72.2|71.1|72.18|71.08|72.2|71.1|72.14|71.04|14
1653219060000|2022-05-22 11:31:00|72.19|71.09|72.27|71.17|72.27|71.17|72.18|71.08|12
1653219070000|2022-05-22 11:31:10|72.28|71.18|72.22|71.12|72.28|71.18|72.22|71.12|10
1653219080000|2022-05-22 11:31:20|72.21|71.11|72.21|71.11|72.22|71.12|72.18|71.08|11
1653219090000|2022-05-22 11:31:30|72.2|71.1|72.18|71.08|72.2|71.1|72.14|71.04|10
1653219100000|2022-05-22 11:31:40|72.17|71.07|72.11|71.01|72.17|71.07|72.11|71.01|10
1653219110000|2022-05-22 11:31:50|72.12|71.02|72.11|71.01|72.14|71.04|72.08|70.98|11
1653219120000|2022-05-22 11:32:00|72.12|71.02|72.09|70.99|72.15|71.05|72.09|70.99|13
1653219130000|2022-05-22 11:32:10|72.1|71|72.13|71.03|72.16|71.06|72.1|71|12
1653219140000|2022-05-22 11:32:20|72.14|71.04|71.99|70.89|72.14|71.04|71.99|70.89|11
1653219150000|2022-05-22 11:32:30|71.98|70.88|71.97|70.87|72.02|70.92|71.95|70.85|17
1653219160000|2022-05-22 11:32:40|71.98|70.88|71.91|70.81|71.98|70.88|71.91|70.81|23
1653219170000|2022-05-22 11:32:50|71.9|70.8|72.01|70.91|72.01|70.91|71.88|70.78|18
1653219180000|2022-05-22 11:33:00|72.02|70.92|71.97|70.87|72.07|70.97|71.97|70.87|15
1653219190000|2022-05-22 11:33:10|71.96|70.86|71.98|70.88|71.99|70.89|71.96|70.86|5
1653219200000|2022-05-22 11:33:20|71.97|70.87|72|70.9|72|70.9|71.97|70.87|8
1653219210000|2022-05-22 11:33:30|71.99|70.89|72.08|70.98|72.08|70.98|71.98|70.88|21
1653219220000|2022-05-22 11:33:40|72.09|70.99|72.11|71.01|72.14|71.04|72.09|70.99|14
1653219230000|2022-05-22 11:33:50|72.1|71|72.13|71.03|72.13|71.03|72.09|70.99|8
1653219240000|2022-05-22 11:34:00|72.11|71.01|72.13|71.03|72.14|71.04|72.1|71|12
1653219250000|2022-05-22 11:34:10|72.14|71.04|72.1|71|72.14|71.04|72.1|71|9
1653219260000|2022-05-22 11:34:20|72.11|71.01|72.1|71|72.11|71.01|72.1|71|4
1653219270000|2022-05-22 11:34:30|72.11|71.01|72.11|71.01|72.12|71.02|72.1|71|13
1653219280000|2022-05-22 11:34:40|72.12|71.02|72.09|70.99|72.12|71.02|72.08|70.98|6
1653219290000|2022-05-22 11:34:50|72.08|70.98|72.1|71|72.1|71|72.08|70.98|7
1653219300000|2022-05-22 11:35:00|72.08|70.98|72.1|71|72.13|71.03|72.08|70.98|12
1653219310000|2022-05-22 11:35:10|72.11|71.01|72.09|70.99|72.13|71.03|72.09|70.99|9
1653219320000|2022-05-22 11:35:20|72.1|71|72.07|70.97|72.1|71|72.07|70.97|11
1653219330000|2022-05-22 11:35:30|72.08|70.98|72.08|70.98|72.09|70.99|72.07|70.97|7
1653219340000|2022-05-22 11:35:40|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|6
1653219350000|2022-05-22 11:35:50|72.09|70.99|72.1|71|72.11|71.01|72.08|70.98|10
1653219360000|2022-05-22 11:36:00|72.09|70.99|72.13|71.03|72.13|71.03|72.08|70.98|8
1653219370000|2022-05-22 11:36:10|72.12|71.02|72.09|70.99|72.12|71.02|72.08|70.98|8
1653219380000|2022-05-22 11:36:20|72.1|71|72.11|71.01|72.12|71.02|72.1|71|6
1653219390000|2022-05-22 11:36:30|72.12|71.02|72.08|70.98|72.12|71.02|72.07|70.97|6
1653219400000|2022-05-22 11:36:40|72.07|70.97|72.04|70.94|72.08|70.98|72.02|70.92|9
1653219410000|2022-05-22 11:36:50|72.01|70.91|72.03|70.93|72.04|70.94|71.99|70.89|11
1653219420000|2022-05-22 11:37:00|72.04|70.94|72.03|70.93|72.04|70.94|72.03|70.93|4
1653219430000|2022-05-22 11:37:10|72.02|70.92|72.05|70.95|72.06|70.96|72.02|70.92|8
1653219440000|2022-05-22 11:37:20|72.04|70.94|72.09|70.99|72.11|71.01|72.04|70.94|12
1653219450000|2022-05-22 11:37:30|72.08|70.98|72.06|70.96|72.09|70.99|72.05|70.95|7
1653219460000|2022-05-22 11:37:40|72.07|70.97|72.08|70.98|72.09|70.99|72.07|70.97|10
1653219470000|2022-05-22 11:37:50|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|2
1653219480000|2022-05-22 11:38:00|72.09|70.99|72.14|71.04|72.15|71.05|72.08|70.98|13
1653219490000|2022-05-22 11:38:10|72.15|71.05|72.15|71.05|72.15|71.05|72.14|71.04|5
1653219500000|2022-05-22 11:38:20|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|4
1653219510000|2022-05-22 11:38:30|72.14|71.04|72.14|71.04|72.15|71.05|72.14|71.04|5
1653219520000|2022-05-22 11:38:40|72.15|71.05|72.15|71.05|72.16|71.06|72.14|71.04|5
1653219530000|2022-05-22 11:38:50|72.14|71.04|72.14|71.04|72.15|71.05|72.14|71.04|3
1653219540000|2022-05-22 11:39:00|72.13|71.03|72.14|71.04|72.15|71.05|72.13|71.03|4
1653219550000|2022-05-22 11:39:10|72.15|71.05|72.15|71.05|72.16|71.06|72.14|71.04|7
1653219560000|2022-05-22 11:39:20|72.16|71.06|72.17|71.07|72.17|71.07|72.16|71.06|4
1653219570000|2022-05-22 11:39:30|72.18|71.08|72.15|71.05|72.18|71.08|72.15|71.05|4
1653219580000|2022-05-22 11:39:40|72.16|71.06|72.15|71.05|72.16|71.06|72.15|71.05|4
1653219590000|2022-05-22 11:39:50|72.16|71.06|72.15|71.05|72.16|71.06|72.15|71.05|14
1653219600000|2022-05-22 11:40:00|72.16|71.06|72.19|71.09|72.19|71.09|72.15|71.05|10
1653219610000|2022-05-22 11:40:10|72.2|71.1|72.22|71.12|72.22|71.12|72.19|71.09|7
1653219620000|2022-05-22 11:40:20|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|12
1653219630000|2022-05-22 11:40:30|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|6
1653219640000|2022-05-22 11:40:40|72.21|71.11|72.22|71.12|72.22|71.12|72.2|71.1|8
1653219650000|2022-05-22 11:40:50|72.21|71.11|72.17|71.07|72.22|71.12|72.16|71.06|10
1653219660000|2022-05-22 11:41:00|72.16|71.06|72.2|71.1|72.21|71.11|72.16|71.06|11
1653219670000|2022-05-22 11:41:10|72.21|71.11|72.22|71.12|72.22|71.12|72.2|71.1|8
1653219680000|2022-05-22 11:41:20|72.21|71.11|72.21|71.11|72.22|71.12|72.21|71.11|5
1653219690000|2022-05-22 11:41:30|72.22|71.12|72.21|71.11|72.22|71.12|72.21|71.11|8
1653219700000|2022-05-22 11:41:40|72.22|71.12|72.2|71.1|72.22|71.12|72.19|71.09|9
1653219710000|2022-05-22 11:41:50|72.19|71.09|72.18|71.08|72.19|71.09|72.18|71.08|2
1653219720000|2022-05-22 11:42:00|72.19|71.09|72.17|71.07|72.19|71.09|72.17|71.07|3
1653219730000|2022-05-22 11:42:10|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|6
1653219740000|2022-05-22 11:42:20|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|6
1653219750000|2022-05-22 11:42:30|72.16|71.06|72.15|71.05|72.16|71.06|72.14|71.04|7
1653219760000|2022-05-22 11:42:40|72.14|71.04|72.14|71.04|72.14|71.04|72.14|71.04|1
1653219770000|2022-05-22 11:42:50|72.13|71.03|72.13|71.03|72.13|71.03|72.13|71.03|1
1653219780000|2022-05-22 11:43:00|72.14|71.04|72.14|71.04|72.14|71.04|72.13|71.03|3
1653219800000|2022-05-22 11:43:20|72.15|71.05|72.14|71.04|72.15|71.05|72.14|71.04|2
1653219810000|2022-05-22 11:43:30|72.15|71.05|72.13|71.03|72.15|71.05|72.13|71.03|11
1653219820000|2022-05-22 11:43:40|72.14|71.04|72.12|71.02|72.14|71.04|72.12|71.02|7
1653219830000|2022-05-22 11:43:50|72.13|71.03|72.12|71.02|72.13|71.03|72.12|71.02|6
1653219840000|2022-05-22 11:44:00|72.13|71.03|72.1|71|72.14|71.04|72.1|71|7
1653219850000|2022-05-22 11:44:10|72.11|71.01|72.1|71|72.12|71.02|72.1|71|8
1653219860000|2022-05-22 11:44:20|72.11|71.01|72.14|71.04|72.14|71.04|72.11|71.01|4
1653219870000|2022-05-22 11:44:30|72.13|71.03|72.15|71.05|72.15|71.05|72.13|71.03|3
1653219880000|2022-05-22 11:44:40|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653219890000|2022-05-22 11:44:50|72.14|71.04|72.15|71.05|72.16|71.06|72.14|71.04|8
1653219900000|2022-05-22 11:45:00|72.14|71.04|72.12|71.02|72.14|71.04|72.12|71.02|5
1653219910000|2022-05-22 11:45:10|72.11|71.01|72.13|71.03|72.13|71.03|72.1|71|8
1653219920000|2022-05-22 11:45:20|72.14|71.04|72.12|71.02|72.14|71.04|72.12|71.02|5
1653219930000|2022-05-22 11:45:30|72.13|71.03|72.13|71.03|72.13|71.03|72.12|71.02|3
1653219940000|2022-05-22 11:45:40|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|2
1653219950000|2022-05-22 11:45:50|72.09|70.99|72.13|71.03|72.16|71.06|72.09|70.99|10
1653219960000|2022-05-22 11:46:00|72.14|71.04|72.13|71.03|72.15|71.05|72.13|71.03|4
1653219970000|2022-05-22 11:46:10|72.14|71.04|72.12|71.02|72.14|71.04|72.12|71.02|5
1653219980000|2022-05-22 11:46:20|72.11|71.01|72.09|70.99|72.11|71.01|72.09|70.99|5
1653219990000|2022-05-22 11:46:30|72.08|70.98|72.09|70.99|72.09|70.99|72.08|70.98|6
1653220000000|2022-05-22 11:46:40|72.08|70.98|72.08|70.98|72.09|70.99|72.08|70.98|3
1653220010000|2022-05-22 11:46:50|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1653220020000|2022-05-22 11:47:00|72.1|71|72.1|71|72.1|71|72.1|71|1
1653220030000|2022-05-22 11:47:10|72.09|70.99|72.04|70.94|72.09|70.99|72.04|70.94|8
1653220040000|2022-05-22 11:47:20|72.03|70.93|71.98|70.88|72.04|70.94|71.97|70.87|9
1653220050000|2022-05-22 11:47:30|71.99|70.89|71.99|70.89|71.99|70.89|71.97|70.87|7
1653220060000|2022-05-22 11:47:40|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|2
1653220070000|2022-05-22 11:47:50|71.98|70.88|72.02|70.92|72.02|70.92|71.98|70.88|7
1653220080000|2022-05-22 11:48:00|72.03|70.93|72.03|70.93|72.04|70.94|72.02|70.92|5
1653220090000|2022-05-22 11:48:10|72.01|70.91|72.02|70.92|72.02|70.92|71.99|70.89|8
1653220100000|2022-05-22 11:48:20|72|70.9|71.99|70.89|72|70.9|71.98|70.88|6
1653220110000|2022-05-22 11:48:30|71.98|70.88|72.02|70.92|72.02|70.92|71.98|70.88|7
1653220120000|2022-05-22 11:48:40|72.01|70.91|71.99|70.89|72.01|70.91|71.97|70.87|11
1653220130000|2022-05-22 11:48:50|71.98|70.88|71.98|70.88|71.99|70.89|71.97|70.87|5
1653220140000|2022-05-22 11:49:00|71.97|70.87|71.97|70.87|71.99|70.89|71.97|70.87|7
1653220150000|2022-05-22 11:49:10|71.98|70.88|72.04|70.94|72.04|70.94|71.98|70.88|10
1653220160000|2022-05-22 11:49:20|72.03|70.93|72.03|70.93|72.04|70.94|72.02|70.92|5
1653220170000|2022-05-22 11:49:30|72.01|70.91|72.02|70.92|72.02|70.92|72.01|70.91|4
1653220180000|2022-05-22 11:49:40|72.01|70.91|72.02|70.92|72.02|70.92|72.01|70.91|4
1653220190000|2022-05-22 11:49:50|72.01|70.91|72.02|70.92|72.03|70.93|72.01|70.91|10
1653220200000|2022-05-22 11:50:00|72.01|70.91|72.04|70.94|72.05|70.95|72.01|70.91|5
1653220210000|2022-05-22 11:50:10|72.05|70.95|72.11|71.01|72.12|71.02|72.04|70.94|12
1653220220000|2022-05-22 11:50:20|72.1|71|72.1|71|72.1|71|72.1|71|1
1653220230000|2022-05-22 11:50:30|72.09|70.99|72.09|70.99|72.1|71|72.09|70.99|3
1653220240000|2022-05-22 11:50:40|72.1|71|72.11|71.01|72.11|71.01|72.1|71|2
1653220250000|2022-05-22 11:50:50|72.12|71.02|72.13|71.03|72.15|71.05|72.12|71.02|4
1653220260000|2022-05-22 11:51:00|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|4
1653220270000|2022-05-22 11:51:10|72.14|71.04|72.13|71.03|72.14|71.04|72.12|71.02|6
1653220280000|2022-05-22 11:51:20|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653220290000|2022-05-22 11:51:30|72.12|71.02|72.13|71.03|72.13|71.03|72.12|71.02|2
1653220320000|2022-05-22 11:52:00|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|2
1653220330000|2022-05-22 11:52:10|72.1|71|72.1|71|72.11|71.01|72.1|71|3
1653220340000|2022-05-22 11:52:20|72.11|71.01|72.1|71|72.11|71.01|72.1|71|2
1653220350000|2022-05-22 11:52:30|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1653220360000|2022-05-22 11:52:40|72.1|71|72.1|71|72.1|71|72.09|70.99|7
1653220370000|2022-05-22 11:52:50|72.09|70.99|72.1|71|72.1|71|72.09|70.99|12
1653220380000|2022-05-22 11:53:00|72.09|70.99|72.09|70.99|72.1|71|72.08|70.98|5
1653220390000|2022-05-22 11:53:10|72.1|71|72.1|71|72.1|71|72.09|70.99|3
1653220410000|2022-05-22 11:53:30|72.11|71.01|72.1|71|72.11|71.01|72.1|71|2
1653220430000|2022-05-22 11:53:50|72.11|71.01|72.11|71.01|72.11|71.01|72.11|71.01|1
1653220440000|2022-05-22 11:54:00|72.1|71|72.09|70.99|72.1|71|72.07|70.97|8
1653220450000|2022-05-22 11:54:10|72.1|71|72.09|70.99|72.1|71|72.09|70.99|4
1653220460000|2022-05-22 11:54:20|72.08|70.98|72.08|70.98|72.09|70.99|72.06|70.96|7
1653220470000|2022-05-22 11:54:30|72.07|70.97|72.07|70.97|72.08|70.98|72.06|70.96|4
1653220480000|2022-05-22 11:54:40|72.06|70.96|72.06|70.96|72.06|70.96|72.06|70.96|1
1653220500000|2022-05-22 11:55:00|72.05|70.95|72.03|70.93|72.06|70.96|72|70.9|7
1653220510000|2022-05-22 11:55:10|72.05|70.95|72.07|70.97|72.07|70.97|72.05|70.95|3
1653220520000|2022-05-22 11:55:20|72.08|70.98|72.09|70.99|72.11|71.01|72.08|70.98|7
1653220530000|2022-05-22 11:55:30|72.1|71|72.1|71|72.1|71|72.1|71|1
1653220540000|2022-05-22 11:55:40|72.09|70.99|72.04|70.94|72.09|70.99|72.03|70.93|11
1653220550000|2022-05-22 11:55:50|72.05|70.95|72.04|70.94|72.05|70.95|72.04|70.94|2
1653220560000|2022-05-22 11:56:00|72.05|70.95|72.1|71|72.1|71|72.04|70.94|7
1653220570000|2022-05-22 11:56:10|72.11|71.01|72.1|71|72.11|71.01|72.1|71|2
1653220580000|2022-05-22 11:56:20|72.11|71.01|72.1|71|72.11|71.01|72.1|71|6
1653220600000|2022-05-22 11:56:40|72.11|71.01|72.1|71|72.11|71.01|72.1|71|2
1653220610000|2022-05-22 11:56:50|72.11|71.01|72.11|71.01|72.11|71.01|72.1|71|15
1653220630000|2022-05-22 11:57:10|72.1|71|72.02|70.92|72.1|71|72.01|70.91|8
1653220640000|2022-05-22 11:57:20|72.03|70.93|72.03|70.93|72.03|70.93|72.03|70.93|1
1653220650000|2022-05-22 11:57:30|72.04|70.94|72.04|70.94|72.05|70.95|72.03|70.93|5
1653220660000|2022-05-22 11:57:40|72.05|70.95|72.04|70.94|72.05|70.95|72.04|70.94|2
1653220680000|2022-05-22 11:58:00|72.05|70.95|72.01|70.91|72.05|70.95|72.01|70.91|5
1653220690000|2022-05-22 11:58:10|72.02|70.92|72.04|70.94|72.04|70.94|72.02|70.92|2
1653220700000|2022-05-22 11:58:20|72.05|70.95|72.05|70.95|72.05|70.95|72.05|70.95|1
1653220720000|2022-05-22 11:58:40|72.06|70.96|72.1|71|72.1|71|72.05|70.95|7
1653220730000|2022-05-22 11:58:50|72.11|71.01|72.11|71.01|72.11|71.01|72.1|71|5
1653220740000|2022-05-22 11:59:00|72.1|71|72.1|71|72.11|71.01|72.1|71|9
1653220750000|2022-05-22 11:59:10|72.11|71.01|72.16|71.06|72.16|71.06|72.11|71.01|12
1653220760000|2022-05-22 11:59:20|72.15|71.05|72.16|71.06|72.16|71.06|72.15|71.05|6
1653220770000|2022-05-22 11:59:30|72.15|71.05|72.13|71.03|72.15|71.05|72.13|71.03|3
1653220780000|2022-05-22 11:59:40|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|3
1653220790000|2022-05-22 11:59:50|72.13|71.03|72.12|71.02|72.13|71.03|72.12|71.02|2
1653220800000|2022-05-22 12:00:00|72.13|71.03|72.14|71.04|72.15|71.05|72.12|71.02|6
1653220810000|2022-05-22 12:00:10|72.15|71.05|72.14|71.04|72.15|71.05|72.14|71.04|4
1653220830000|2022-05-22 12:00:30|72.15|71.05|72.14|71.04|72.15|71.05|72.14|71.04|8
1653220840000|2022-05-22 12:00:40|72.15|71.05|72.14|71.04|72.15|71.05|72.14|71.04|2
1653220850000|2022-05-22 12:00:50|72.16|71.06|72.16|71.06|72.17|71.07|72.15|71.05|5
1653220860000|2022-05-22 12:01:00|72.19|71.09|72.2|71.1|72.2|71.1|72.18|71.08|6
1653220870000|2022-05-22 12:01:10|72.21|71.11|72.22|71.12|72.22|71.12|72.21|71.11|2
1653220880000|2022-05-22 12:01:20|72.23|71.13|72.29|71.19|72.31|71.21|72.21|71.11|12
1653220890000|2022-05-22 12:01:30|72.28|71.18|72.31|71.21|72.32|71.22|72.28|71.18|8
1653220900000|2022-05-22 12:01:40|72.3|71.2|72.3|71.2|72.31|71.21|72.29|71.19|7
1653220910000|2022-05-22 12:01:50|72.29|71.19|72.25|71.15|72.29|71.19|72.22|71.12|11
1653220920000|2022-05-22 12:02:00|72.24|71.14|72.24|71.14|72.26|71.16|72.24|71.14|11
1653220930000|2022-05-22 12:02:10|72.25|71.15|72.25|71.15|72.26|71.16|72.24|71.14|11
1653220950000|2022-05-22 12:02:30|72.24|71.14|72.25|71.15|72.25|71.15|72.24|71.14|10
1653220960000|2022-05-22 12:02:40|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1653220990000|2022-05-22 12:03:10|72.25|71.15|72.23|71.13|72.25|71.15|72.22|71.12|7
1653221000000|2022-05-22 12:03:20|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|6
1653221010000|2022-05-22 12:03:30|72.22|71.12|72.37|71.27|72.38|71.28|72.22|71.12|13
1653221020000|2022-05-22 12:03:40|72.36|71.26|72.38|71.28|72.38|71.28|72.36|71.26|3
1653221030000|2022-05-22 12:03:50|72.39|71.29|72.45|71.35|72.45|71.35|72.38|71.28|15
1653221040000|2022-05-22 12:04:00|72.46|71.36|72.5|71.4|72.52|71.42|72.45|71.35|9
1653221050000|2022-05-22 12:04:10|72.51|71.41|72.49|71.39|72.51|71.41|72.49|71.39|3
1653221060000|2022-05-22 12:04:20|72.48|71.38|72.48|71.38|72.5|71.4|72.47|71.37|8
1653221070000|2022-05-22 12:04:30|72.47|71.37|72.47|71.37|72.48|71.38|72.47|71.37|5
1653221080000|2022-05-22 12:04:40|72.46|71.36|72.47|71.37|72.47|71.37|72.46|71.36|4
1653221090000|2022-05-22 12:04:50|72.48|71.38|72.47|71.37|72.48|71.38|72.47|71.37|4
1653221100000|2022-05-22 12:05:00|72.46|71.36|72.49|71.39|72.49|71.39|72.46|71.36|4
1653221110000|2022-05-22 12:05:10|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|5
1653221120000|2022-05-22 12:05:20|72.47|71.37|72.47|71.37|72.48|71.38|72.47|71.37|7
1653221130000|2022-05-22 12:05:30|72.48|71.38|72.48|71.38|72.48|71.38|72.47|71.37|5
1653221140000|2022-05-22 12:05:40|72.47|71.37|72.46|71.36|72.48|71.38|72.45|71.35|9
1653221150000|2022-05-22 12:05:50|72.45|71.35|72.45|71.35|72.46|71.36|72.45|71.35|3
1653221160000|2022-05-22 12:06:00|72.46|71.36|72.46|71.36|72.47|71.37|72.46|71.36|3
1653221180000|2022-05-22 12:06:20|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|2
1653221190000|2022-05-22 12:06:30|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1653221200000|2022-05-22 12:06:40|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|2
1653221210000|2022-05-22 12:06:50|72.47|71.37|72.46|71.36|72.47|71.37|72.45|71.35|6
1653221220000|2022-05-22 12:07:00|72.44|71.34|72.39|71.29|72.44|71.34|72.39|71.29|4
1653221230000|2022-05-22 12:07:10|72.41|71.31|72.44|71.34|72.44|71.34|72.4|71.3|5
1653221240000|2022-05-22 12:07:20|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|3
1653221270000|2022-05-22 12:07:50|72.44|71.34|72.4|71.3|72.44|71.34|72.4|71.3|3
1653221280000|2022-05-22 12:08:00|72.39|71.29|72.4|71.3|72.4|71.3|72.39|71.29|2
1653221290000|2022-05-22 12:08:10|72.39|71.29|72.39|71.29|72.39|71.29|72.39|71.29|1
1653221300000|2022-05-22 12:08:20|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|8
1653221310000|2022-05-22 12:08:30|72.38|71.28|72.38|71.28|72.39|71.29|72.38|71.28|5
1653221320000|2022-05-22 12:08:40|72.35|71.25|72.35|71.25|72.36|71.26|72.34|71.24|7
1653221340000|2022-05-22 12:09:00|72.34|71.24|72.34|71.24|72.35|71.25|72.34|71.24|7
1653221350000|2022-05-22 12:09:10|72.35|71.25|72.41|71.31|72.42|71.32|72.35|71.25|8
1653221360000|2022-05-22 12:09:20|72.42|71.32|72.44|71.34|72.45|71.35|72.41|71.31|11
1653221370000|2022-05-22 12:09:30|72.45|71.35|72.42|71.32|72.46|71.36|72.41|71.31|10
1653221380000|2022-05-22 12:09:40|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|8
1653221390000|2022-05-22 12:09:50|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|12
1653221400000|2022-05-22 12:10:00|72.43|71.33|72.42|71.32|72.44|71.34|72.4|71.3|11
1653221410000|2022-05-22 12:10:10|72.41|71.31|72.4|71.3|72.41|71.31|72.4|71.3|2
1653221420000|2022-05-22 12:10:20|72.39|71.29|72.4|71.3|72.4|71.3|72.39|71.29|4
1653221430000|2022-05-22 12:10:30|72.39|71.29|72.38|71.28|72.4|71.3|72.38|71.28|4
1653221440000|2022-05-22 12:10:40|72.37|71.27|72.38|71.28|72.38|71.28|72.37|71.27|2
1653221450000|2022-05-22 12:10:50|72.37|71.27|72.38|71.28|72.38|71.28|72.37|71.27|4
1653221460000|2022-05-22 12:11:00|72.37|71.27|72.38|71.28|72.38|71.28|72.37|71.27|2
1653221470000|2022-05-22 12:11:10|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|2
1653221480000|2022-05-22 12:11:20|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|5
1653221490000|2022-05-22 12:11:30|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1653221500000|2022-05-22 12:11:40|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|2
1653221510000|2022-05-22 12:11:50|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|8
1653221520000|2022-05-22 12:12:00|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|9
1653221540000|2022-05-22 12:12:20|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|2
1653221550000|2022-05-22 12:12:30|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|4
1653221580000|2022-05-22 12:13:00|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1653221590000|2022-05-22 12:13:10|72.39|71.29|72.37|71.27|72.39|71.29|72.37|71.27|5
1653221610000|2022-05-22 12:13:30|72.38|71.28|72.38|71.28|72.39|71.29|72.38|71.28|5
1653221620000|2022-05-22 12:13:40|72.39|71.29|72.41|71.31|72.41|71.31|72.38|71.28|5
1653221630000|2022-05-22 12:13:50|72.4|71.3|72.38|71.28|72.41|71.31|72.38|71.28|9
1653221640000|2022-05-22 12:14:00|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|3
1653221650000|2022-05-22 12:14:10|72.4|71.3|72.42|71.32|72.42|71.32|72.4|71.3|5
1653221660000|2022-05-22 12:14:20|72.41|71.31|72.41|71.31|72.41|71.31|72.41|71.31|1
1653221690000|2022-05-22 12:14:50|72.4|71.3|72.4|71.3|72.4|71.3|72.4|71.3|1
1653221700000|2022-05-22 12:15:00|72.39|71.29|72.42|71.32|72.42|71.32|72.39|71.29|6
1653221710000|2022-05-22 12:15:10|72.41|71.31|72.39|71.29|72.41|71.31|72.39|71.29|7
1653221720000|2022-05-22 12:15:20|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|4
1653221730000|2022-05-22 12:15:30|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|6
1653221740000|2022-05-22 12:15:40|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1653221750000|2022-05-22 12:15:50|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|3
1653221760000|2022-05-22 12:16:00|72.4|71.3|72.4|71.3|72.4|71.3|72.39|71.29|3
1653221780000|2022-05-22 12:16:20|72.39|71.29|72.38|71.28|72.4|71.3|72.38|71.28|4
1653221790000|2022-05-22 12:16:30|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|8
1653221800000|2022-05-22 12:16:40|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|3
1653221810000|2022-05-22 12:16:50|72.4|71.3|72.4|71.3|72.4|71.3|72.39|71.29|7
1653221820000|2022-05-22 12:17:00|72.39|71.29|72.39|71.29|72.4|71.3|72.39|71.29|7
1653221830000|2022-05-22 12:17:10|72.4|71.3|72.4|71.3|72.4|71.3|72.39|71.29|5
1653221840000|2022-05-22 12:17:20|72.39|71.29|72.4|71.3|72.4|71.3|72.39|71.29|2
1653221850000|2022-05-22 12:17:30|72.39|71.29|72.38|71.28|72.4|71.3|72.38|71.28|6
1653221870000|2022-05-22 12:17:50|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|3
1653221880000|2022-05-22 12:18:00|72.38|71.28|72.39|71.29|72.39|71.29|72.38|71.28|6
1653221890000|2022-05-22 12:18:10|72.4|71.3|72.4|71.3|72.4|71.3|72.39|71.29|3
1653221900000|2022-05-22 12:18:20|72.41|71.31|72.41|71.31|72.41|71.31|72.4|71.3|5
1653221910000|2022-05-22 12:18:30|72.4|71.3|72.4|71.3|72.4|71.3|72.39|71.29|3
1653221920000|2022-05-22 12:18:40|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|3
1653221930000|2022-05-22 12:18:50|72.38|71.28|72.39|71.29|72.39|71.29|72.38|71.28|14
1653221940000|2022-05-22 12:19:00|72.4|71.3|72.4|71.3|72.41|71.31|72.4|71.3|5
1653221950000|2022-05-22 12:19:10|72.41|71.31|72.53|71.43|72.53|71.43|72.4|71.3|19
1653221960000|2022-05-22 12:19:20|72.54|71.44|72.53|71.43|72.55|71.45|72.53|71.43|4
1653221970000|2022-05-22 12:19:30|72.54|71.44|72.54|71.44|72.55|71.45|72.53|71.43|7
1653221980000|2022-05-22 12:19:40|72.53|71.43|72.54|71.44|72.57|71.47|72.53|71.43|4
1653221990000|2022-05-22 12:19:50|72.55|71.45|72.54|71.44|72.55|71.45|72.54|71.44|6
1653222000000|2022-05-22 12:20:00|72.55|71.45|72.55|71.45|72.55|71.45|72.54|71.44|9
1653222010000|2022-05-22 12:20:10|72.54|71.44|72.56|71.46|72.56|71.46|72.54|71.44|5
1653222020000|2022-05-22 12:20:20|72.57|71.47|72.66|71.56|72.69|71.59|72.57|71.47|13
1653222030000|2022-05-22 12:20:30|72.65|71.55|72.63|71.53|72.65|71.55|72.62|71.52|7
1653222040000|2022-05-22 12:20:40|72.62|71.52|72.64|71.54|72.66|71.56|72.62|71.52|14
1653222050000|2022-05-22 12:20:50|72.63|71.53|72.67|71.57|72.68|71.58|72.62|71.52|8
1653222060000|2022-05-22 12:21:00|72.66|71.56|72.62|71.52|72.66|71.56|72.61|71.51|7
1653222070000|2022-05-22 12:21:10|72.61|71.51|72.62|71.52|72.63|71.53|72.61|71.51|6
1653222080000|2022-05-22 12:21:20|72.61|71.51|72.57|71.47|72.61|71.51|72.57|71.47|3
1653222090000|2022-05-22 12:21:30|72.58|71.48|72.58|71.48|72.59|71.49|72.58|71.48|3
1653222100000|2022-05-22 12:21:40|72.59|71.49|72.59|71.49|72.6|71.5|72.58|71.48|5
1653222110000|2022-05-22 12:21:50|72.58|71.48|72.56|71.46|72.58|71.48|72.56|71.46|5
1653222120000|2022-05-22 12:22:00|72.57|71.47|72.58|71.48|72.59|71.49|72.57|71.47|4
1653222130000|2022-05-22 12:22:10|72.57|71.47|72.57|71.47|72.57|71.47|72.57|71.47|1
1653222140000|2022-05-22 12:22:20|72.56|71.46|72.57|71.47|72.57|71.47|72.56|71.46|4
1653222150000|2022-05-22 12:22:30|72.56|71.46|72.56|71.46|72.56|71.46|72.56|71.46|1
1653222160000|2022-05-22 12:22:40|72.55|71.45|72.54|71.44|72.56|71.46|72.54|71.44|4
1653222170000|2022-05-22 12:22:50|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653222180000|2022-05-22 12:23:00|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653222190000|2022-05-22 12:23:10|72.55|71.45|72.55|71.45|72.55|71.45|72.55|71.45|1
1653222210000|2022-05-22 12:23:30|72.56|71.46|72.56|71.46|72.56|71.46|72.56|71.46|1
1653222220000|2022-05-22 12:23:40|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|4
1653222230000|2022-05-22 12:23:50|72.55|71.45|72.55|71.45|72.55|71.45|72.55|71.45|1
1653222250000|2022-05-22 12:24:10|72.56|71.46|72.56|71.46|72.56|71.46|72.55|71.45|3
1653222260000|2022-05-22 12:24:20|72.57|71.47|72.57|71.47|72.57|71.47|72.57|71.47|1
1653222270000|2022-05-22 12:24:30|72.56|71.46|72.56|71.46|72.56|71.46|72.56|71.46|1
1653222280000|2022-05-22 12:24:40|72.58|71.48|72.59|71.49|72.59|71.49|72.58|71.48|2
1653222290000|2022-05-22 12:24:50|72.58|71.48|72.59|71.49|72.59|71.49|72.57|71.47|6
1653222300000|2022-05-22 12:25:00|72.62|71.52|72.64|71.54|72.64|71.54|72.62|71.52|3
1653222310000|2022-05-22 12:25:10|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|2
1653222320000|2022-05-22 12:25:20|72.63|71.53|72.64|71.54|72.66|71.56|72.63|71.53|8
1653222330000|2022-05-22 12:25:30|72.65|71.55|72.64|71.54|72.65|71.55|72.64|71.54|8
1653222340000|2022-05-22 12:25:40|72.65|71.55|72.66|71.56|72.66|71.56|72.64|71.54|12
1653222350000|2022-05-22 12:25:50|72.65|71.55|72.64|71.54|72.65|71.55|72.64|71.54|2
1653222360000|2022-05-22 12:26:00|72.62|71.52|72.57|71.47|72.62|71.52|72.57|71.47|6
1653222370000|2022-05-22 12:26:10|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|4
1653222380000|2022-05-22 12:26:20|72.58|71.48|72.59|71.49|72.59|71.49|72.57|71.47|4
1653222400000|2022-05-22 12:26:40|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|8
1653222410000|2022-05-22 12:26:50|72.58|71.48|72.56|71.46|72.58|71.48|72.56|71.46|3
1653222420000|2022-05-22 12:27:00|72.55|71.45|72.55|71.45|72.55|71.45|72.54|71.44|9
1653222430000|2022-05-22 12:27:10|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|6
1653222450000|2022-05-22 12:27:30|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|2
1653222460000|2022-05-22 12:27:40|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|2
1653222470000|2022-05-22 12:27:50|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|2
1653222480000|2022-05-22 12:28:00|72.54|71.44|72.54|71.44|72.55|71.45|72.53|71.43|4
1653222490000|2022-05-22 12:28:10|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|2
1653222500000|2022-05-22 12:28:20|72.53|71.43|72.53|71.43|72.54|71.44|72.53|71.43|3
1653222510000|2022-05-22 12:28:30|72.54|71.44|72.54|71.44|72.54|71.44|72.53|71.43|3
1653222520000|2022-05-22 12:28:40|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653222530000|2022-05-22 12:28:50|72.55|71.45|72.55|71.45|72.56|71.46|72.55|71.45|5
1653222540000|2022-05-22 12:29:00|72.56|71.46|72.58|71.48|72.58|71.48|72.55|71.45|7
1653222550000|2022-05-22 12:29:10|72.57|71.47|72.57|71.47|72.58|71.48|72.57|71.47|3
1653222560000|2022-05-22 12:29:20|72.58|71.48|72.6|71.5|72.6|71.5|72.58|71.48|3
1653222570000|2022-05-22 12:29:30|72.59|71.49|72.6|71.5|72.6|71.5|72.59|71.49|6
1653222580000|2022-05-22 12:29:40|72.59|71.49|72.58|71.48|72.6|71.5|72.58|71.48|10
1653222590000|2022-05-22 12:29:50|72.57|71.47|72.56|71.46|72.58|71.48|72.55|71.45|6
1653222600000|2022-05-22 12:30:00|72.55|71.45|72.62|71.52|72.63|71.53|72.55|71.45|16
1653222610000|2022-05-22 12:30:10|72.61|71.51|72.59|71.49|72.61|71.51|72.58|71.48|4
1653222620000|2022-05-22 12:30:20|72.6|71.5|72.6|71.5|72.61|71.51|72.59|71.49|7
1653222630000|2022-05-22 12:30:30|72.61|71.51|72.63|71.53|72.63|71.53|72.6|71.5|7
1653222650000|2022-05-22 12:30:50|72.65|71.55|72.63|71.53|72.65|71.55|72.63|71.53|3
1653222670000|2022-05-22 12:31:10|72.64|71.54|72.6|71.5|72.64|71.54|72.59|71.49|7
1653222680000|2022-05-22 12:31:20|72.59|71.49|72.59|71.49|72.6|71.5|72.59|71.49|3
1653222690000|2022-05-22 12:31:30|72.6|71.5|72.59|71.49|72.6|71.5|72.59|71.49|2
1653222700000|2022-05-22 12:31:40|72.6|71.5|72.6|71.5|72.6|71.5|72.59|71.49|3
1653222710000|2022-05-22 12:31:50|72.61|71.51|72.59|71.49|72.61|71.51|72.59|71.49|3
1653222720000|2022-05-22 12:32:00|72.6|71.5|72.6|71.5|72.6|71.5|72.6|71.5|1
1653222730000|2022-05-22 12:32:10|72.59|71.49|72.64|71.54|72.65|71.55|72.59|71.49|7
1653222740000|2022-05-22 12:32:20|72.63|71.53|72.63|71.53|72.63|71.53|72.63|71.53|1
1653222750000|2022-05-22 12:32:30|72.64|71.54|72.62|71.52|72.64|71.54|72.62|71.52|7
1653222760000|2022-05-22 12:32:40|72.63|71.53|72.68|71.58|72.68|71.58|72.63|71.53|6
1653222770000|2022-05-22 12:32:50|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|2
1653222780000|2022-05-22 12:33:00|72.67|71.57|72.67|71.57|72.68|71.58|72.67|71.57|3
1653222790000|2022-05-22 12:33:10|72.66|71.56|72.67|71.57|72.67|71.57|72.65|71.55|6
1653222800000|2022-05-22 12:33:20|72.66|71.56|72.66|71.56|72.67|71.57|72.66|71.56|13
1653222810000|2022-05-22 12:33:30|72.65|71.55|72.65|71.55|72.66|71.56|72.65|71.55|7
1653222820000|2022-05-22 12:33:40|72.66|71.56|72.66|71.56|72.66|71.56|72.65|71.55|3
1653222830000|2022-05-22 12:33:50|72.65|71.55|72.66|71.56|72.66|71.56|72.65|71.55|6
1653222840000|2022-05-22 12:34:00|72.65|71.55|72.66|71.56|72.66|71.56|72.65|71.55|2
1653222850000|2022-05-22 12:34:10|72.65|71.55|72.67|71.57|72.67|71.57|72.65|71.55|7
1653222870000|2022-05-22 12:34:30|72.68|71.58|72.67|71.57|72.68|71.58|72.67|71.57|2
1653222880000|2022-05-22 12:34:40|72.68|71.58|72.68|71.58|72.68|71.58|72.68|71.58|1
1653222890000|2022-05-22 12:34:50|72.67|71.57|72.63|71.53|72.67|71.57|72.63|71.53|5
1653222900000|2022-05-22 12:35:00|72.64|71.54|72.72|71.62|72.72|71.62|72.63|71.53|10
1653222910000|2022-05-22 12:35:10|72.73|71.63|72.71|71.61|72.73|71.63|72.71|71.61|3
1653222920000|2022-05-22 12:35:20|72.7|71.6|72.7|71.6|72.71|71.61|72.69|71.59|5
1653222930000|2022-05-22 12:35:30|72.71|71.61|72.73|71.63|72.73|71.63|72.71|71.61|5
1653222940000|2022-05-22 12:35:40|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|2
1653222950000|2022-05-22 12:35:50|72.72|71.62|72.67|71.57|72.73|71.63|72.67|71.57|8
1653222960000|2022-05-22 12:36:00|72.68|71.58|72.67|71.57|72.68|71.58|72.67|71.57|2
1653222970000|2022-05-22 12:36:10|72.68|71.58|72.66|71.56|72.68|71.58|72.66|71.56|7
1653222980000|2022-05-22 12:36:20|72.65|71.55|72.67|71.57|72.67|71.57|72.65|71.55|3
1653222990000|2022-05-22 12:36:30|72.68|71.58|72.68|71.58|72.68|71.58|72.68|71.58|1
1653223000000|2022-05-22 12:36:40|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|2
1653223010000|2022-05-22 12:36:50|72.67|71.57|72.68|71.58|72.69|71.59|72.67|71.57|4
1653223020000|2022-05-22 12:37:00|72.69|71.59|72.76|71.66|72.79|71.69|72.68|71.58|11
1653223030000|2022-05-22 12:37:10|72.77|71.67|72.78|71.68|72.78|71.68|72.77|71.67|2
1653223040000|2022-05-22 12:37:20|72.77|71.67|72.77|71.67|72.77|71.67|72.76|71.66|3
1653223050000|2022-05-22 12:37:30|72.78|71.68|72.8|71.7|72.8|71.7|72.78|71.68|3
1653223060000|2022-05-22 12:37:40|72.79|71.69|72.79|71.69|72.8|71.7|72.79|71.69|3
1653223070000|2022-05-22 12:37:50|72.78|71.68|72.78|71.68|72.78|71.68|72.77|71.67|3
1653223080000|2022-05-22 12:38:00|72.77|71.67|72.76|71.66|72.77|71.67|72.74|71.64|5
1653223100000|2022-05-22 12:38:20|72.75|71.65|72.78|71.68|72.78|71.68|72.75|71.65|3
1653223120000|2022-05-22 12:38:40|72.74|71.64|72.7|71.6|72.74|71.64|72.7|71.6|3
1653223130000|2022-05-22 12:38:50|72.71|71.61|72.71|71.61|72.71|71.61|72.71|71.61|1
1653223140000|2022-05-22 12:39:00|72.73|71.63|72.71|71.61|72.75|71.65|72.71|71.61|6
1653223150000|2022-05-22 12:39:10|72.7|71.6|72.71|71.61|72.71|71.61|72.7|71.6|4
1653223160000|2022-05-22 12:39:20|72.7|71.6|72.7|71.6|72.7|71.6|72.68|71.58|4
1653223170000|2022-05-22 12:39:30|72.69|71.59|72.7|71.6|72.71|71.61|72.69|71.59|6
1653223180000|2022-05-22 12:39:40|72.69|71.59|72.7|71.6|72.7|71.6|72.69|71.59|2
1653223190000|2022-05-22 12:39:50|72.69|71.59|72.7|71.6|72.71|71.61|72.69|71.59|4
1653223200000|2022-05-22 12:40:00|72.69|71.59|72.71|71.61|72.71|71.61|72.69|71.59|5
1653223210000|2022-05-22 12:40:10|72.72|71.62|72.72|71.62|72.72|71.62|72.72|71.62|1
1653223220000|2022-05-22 12:40:20|72.71|71.61|72.71|71.61|72.71|71.61|72.71|71.61|1
1653223240000|2022-05-22 12:40:40|72.72|71.62|72.72|71.62|72.72|71.62|72.71|71.61|3
1653223250000|2022-05-22 12:40:50|72.71|71.61|72.73|71.63|72.73|71.63|72.71|71.61|3
1653223260000|2022-05-22 12:41:00|72.71|71.61|72.73|71.63|72.73|71.63|72.71|71.61|5
1653223270000|2022-05-22 12:41:10|72.72|71.62|72.72|71.62|72.73|71.63|72.72|71.62|5
1653223280000|2022-05-22 12:41:20|72.73|71.63|72.72|71.62|72.73|71.63|72.72|71.62|2
1653223300000|2022-05-22 12:41:40|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|4
1653223310000|2022-05-22 12:41:50|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653223320000|2022-05-22 12:42:00|72.72|71.62|72.73|71.63|72.75|71.65|72.71|71.61|12
1653223330000|2022-05-22 12:42:10|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|2
1653223340000|2022-05-22 12:42:20|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|4
1653223350000|2022-05-22 12:42:30|72.7|71.6|72.6|71.5|72.7|71.6|72.6|71.5|4
1653223370000|2022-05-22 12:42:50|72.59|71.49|72.58|71.48|72.61|71.51|72.58|71.48|10
1653223380000|2022-05-22 12:43:00|72.57|71.47|72.57|71.47|72.58|71.48|72.57|71.47|5
1653223390000|2022-05-22 12:43:10|72.58|71.48|72.56|71.46|72.58|71.48|72.56|71.46|3
1653223400000|2022-05-22 12:43:20|72.55|71.45|72.47|71.37|72.55|71.45|72.47|71.37|10
1653223410000|2022-05-22 12:43:30|72.46|71.36|72.46|71.36|72.49|71.39|72.46|71.36|6
1653223420000|2022-05-22 12:43:40|72.45|71.35|72.47|71.37|72.47|71.37|72.45|71.35|3
1653223430000|2022-05-22 12:43:50|72.48|71.38|72.48|71.38|72.48|71.38|72.48|71.38|1
1653223440000|2022-05-22 12:44:00|72.47|71.37|72.47|71.37|72.47|71.37|72.47|71.37|1
1653223450000|2022-05-22 12:44:10|72.48|71.38|72.52|71.42|72.53|71.43|72.47|71.37|12
1653223460000|2022-05-22 12:44:20|72.53|71.43|72.58|71.48|72.58|71.48|72.52|71.42|15
1653223470000|2022-05-22 12:44:30|72.59|71.49|72.57|71.47|72.59|71.49|72.57|71.47|13
1653223480000|2022-05-22 12:44:40|72.58|71.48|72.58|71.48|72.58|71.48|72.58|71.48|1
1653223490000|2022-05-22 12:44:50|72.59|71.49|72.57|71.47|72.59|71.49|72.57|71.47|3
1653223500000|2022-05-22 12:45:00|72.55|71.45|72.57|71.47|72.57|71.47|72.55|71.45|3
1653223510000|2022-05-22 12:45:10|72.56|71.46|72.52|71.42|72.56|71.46|72.52|71.42|4
1653223520000|2022-05-22 12:45:20|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|2
1653223530000|2022-05-22 12:45:30|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|2
1653223540000|2022-05-22 12:45:40|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|2
1653223550000|2022-05-22 12:45:50|72.56|71.46|72.6|71.5|72.61|71.51|72.56|71.46|6
1653223560000|2022-05-22 12:46:00|72.61|71.51|72.7|71.6|72.7|71.6|72.61|71.51|8
1653223570000|2022-05-22 12:46:10|72.71|71.61|72.63|71.53|72.71|71.61|72.61|71.51|16
1653223580000|2022-05-22 12:46:20|72.62|71.52|72.62|71.52|72.62|71.52|72.62|71.52|1
1653223590000|2022-05-22 12:46:30|72.61|71.51|72.59|71.49|72.61|71.51|72.58|71.48|7
1653223600000|2022-05-22 12:46:40|72.58|71.48|72.58|71.48|72.58|71.48|72.58|71.48|1
1653223610000|2022-05-22 12:46:50|72.59|71.49|72.6|71.5|72.6|71.5|72.59|71.49|2
1653223620000|2022-05-22 12:47:00|72.61|71.51|72.62|71.52|72.63|71.53|72.6|71.5|5
1653223630000|2022-05-22 12:47:10|72.63|71.53|72.62|71.52|72.63|71.53|72.62|71.52|6
1653223640000|2022-05-22 12:47:20|72.63|71.53|72.63|71.53|72.63|71.53|72.63|71.53|1
1653223650000|2022-05-22 12:47:30|72.62|71.52|72.62|71.52|72.62|71.52|72.62|71.52|1
1653223670000|2022-05-22 12:47:50|72.61|71.51|72.6|71.5|72.61|71.51|72.59|71.49|4
1653223680000|2022-05-22 12:48:00|72.59|71.49|72.59|71.49|72.59|71.49|72.57|71.47|6
1653223690000|2022-05-22 12:48:10|72.58|71.48|72.58|71.48|72.59|71.49|72.58|71.48|3
1653223700000|2022-05-22 12:48:20|72.59|71.49|72.58|71.48|72.59|71.49|72.57|71.47|6
1653223710000|2022-05-22 12:48:30|72.59|71.49|72.58|71.48|72.59|71.49|72.58|71.48|2
1653223720000|2022-05-22 12:48:40|72.59|71.49|72.59|71.49|72.59|71.49|72.58|71.48|3
1653223730000|2022-05-22 12:48:50|72.58|71.48|72.55|71.45|72.59|71.49|72.55|71.45|7
1653223740000|2022-05-22 12:49:00|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|2
1653223750000|2022-05-22 12:49:10|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|2
1653223770000|2022-05-22 12:49:30|72.56|71.46|72.56|71.46|72.57|71.47|72.55|71.45|5
1653223790000|2022-05-22 12:49:50|72.57|71.47|72.57|71.47|72.57|71.47|72.57|71.47|1
1653223800000|2022-05-22 12:50:00|72.58|71.48|72.6|71.5|72.61|71.51|72.58|71.48|7
1653223810000|2022-05-22 12:50:10|72.61|71.51|72.58|71.48|72.61|71.51|72.58|71.48|8
1653223820000|2022-05-22 12:50:20|72.59|71.49|72.59|71.49|72.59|71.49|72.58|71.48|9
1653223830000|2022-05-22 12:50:30|72.58|71.48|72.58|71.48|72.59|71.49|72.58|71.48|3
1653223840000|2022-05-22 12:50:40|72.55|71.45|72.55|71.45|72.55|71.45|72.55|71.45|1
1653223860000|2022-05-22 12:51:00|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|4
1653223870000|2022-05-22 12:51:10|72.56|71.46|72.56|71.46|72.56|71.46|72.55|71.45|5
1653223890000|2022-05-22 12:51:30|72.55|71.45|72.55|71.45|72.55|71.45|72.55|71.45|1
1653223910000|2022-05-22 12:51:50|72.56|71.46|72.56|71.46|72.56|71.46|72.56|71.46|1
1653223920000|2022-05-22 12:52:00|72.55|71.45|72.55|71.45|72.55|71.45|72.55|71.45|1
1653223940000|2022-05-22 12:52:20|72.56|71.46|72.56|71.46|72.56|71.46|72.55|71.45|5
1653223980000|2022-05-22 12:53:00|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653223990000|2022-05-22 12:53:10|72.57|71.47|72.57|71.47|72.57|71.47|72.57|71.47|1
1653224000000|2022-05-22 12:53:20|72.56|71.46|72.57|71.47|72.57|71.47|72.56|71.46|2
1653224010000|2022-05-22 12:53:30|72.56|71.46|72.59|71.49|72.59|71.49|72.56|71.46|4
1653224020000|2022-05-22 12:53:40|72.62|71.52|72.63|71.53|72.64|71.54|72.61|71.51|8
1653224030000|2022-05-22 12:53:50|72.64|71.54|72.59|71.49|72.66|71.56|72.59|71.49|7
1653224040000|2022-05-22 12:54:00|72.6|71.5|72.6|71.5|72.6|71.5|72.6|71.5|1
1653224050000|2022-05-22 12:54:10|72.59|71.49|72.63|71.53|72.64|71.54|72.59|71.49|5
1653224060000|2022-05-22 12:54:20|72.64|71.54|72.64|71.54|72.66|71.56|72.64|71.54|4
1653224070000|2022-05-22 12:54:30|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|2
1653224080000|2022-05-22 12:54:40|72.63|71.53|72.63|71.53|72.64|71.54|72.63|71.53|3
1653224090000|2022-05-22 12:54:50|72.62|71.52|72.63|71.53|72.63|71.53|72.62|71.52|2
1653224100000|2022-05-22 12:55:00|72.64|71.54|72.66|71.56|72.66|71.56|72.64|71.54|2
1653224110000|2022-05-22 12:55:10|72.67|71.57|72.68|71.58|72.69|71.59|72.67|71.57|6
1653224120000|2022-05-22 12:55:20|72.69|71.59|72.64|71.54|72.69|71.59|72.64|71.54|5
1653224130000|2022-05-22 12:55:30|72.63|71.53|72.67|71.57|72.67|71.57|72.63|71.53|9
1653224140000|2022-05-22 12:55:40|72.66|71.56|72.66|71.56|72.69|71.59|72.65|71.55|7
1653224150000|2022-05-22 12:55:50|72.64|71.54|72.69|71.59|72.69|71.59|72.63|71.53|9
1653224160000|2022-05-22 12:56:00|72.68|71.58|72.67|71.57|72.69|71.59|72.67|71.57|8
1653224170000|2022-05-22 12:56:10|72.65|71.55|72.65|71.55|72.66|71.56|72.63|71.53|6
1653224180000|2022-05-22 12:56:20|72.66|71.56|72.66|71.56|72.66|71.56|72.66|71.56|1
1653224190000|2022-05-22 12:56:30|72.65|71.55|72.69|71.59|72.69|71.59|72.65|71.55|5
1653224200000|2022-05-22 12:56:40|72.68|71.58|72.68|71.58|72.7|71.6|72.67|71.57|7
1653224210000|2022-05-22 12:56:50|72.67|71.57|72.64|71.54|72.68|71.58|72.64|71.54|6
1653224220000|2022-05-22 12:57:00|72.63|71.53|72.63|71.53|72.63|71.53|72.62|71.52|3
1653224230000|2022-05-22 12:57:10|72.64|71.54|72.64|71.54|72.64|71.54|72.63|71.53|3
1653224260000|2022-05-22 12:57:40|72.65|71.55|72.71|71.61|72.71|71.61|72.64|71.54|8
1653224270000|2022-05-22 12:57:50|72.7|71.6|72.67|71.57|72.7|71.6|72.67|71.57|3
1653224280000|2022-05-22 12:58:00|72.68|71.58|72.67|71.57|72.68|71.58|72.66|71.56|4
1653224300000|2022-05-22 12:58:20|72.68|71.58|72.68|71.58|72.68|71.58|72.67|71.57|3
1653224310000|2022-05-22 12:58:30|72.67|71.57|72.66|71.56|72.67|71.57|72.66|71.56|2
1653224320000|2022-05-22 12:58:40|72.63|71.53|72.63|71.53|72.63|71.53|72.63|71.53|1
1653224330000|2022-05-22 12:58:50|72.64|71.54|72.65|71.55|72.66|71.56|72.64|71.54|5
1653224340000|2022-05-22 12:59:00|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|6
1653224350000|2022-05-22 12:59:10|72.66|71.56|72.63|71.53|72.67|71.57|72.63|71.53|7
1653224390000|2022-05-22 12:59:50|72.64|71.54|72.64|71.54|72.64|71.54|72.63|71.53|3
1653224400000|2022-05-22 13:00:00|72.66|71.56|72.71|71.61|72.72|71.62|72.66|71.56|8
1653224410000|2022-05-22 13:00:10|72.7|71.6|72.69|71.59|72.71|71.61|72.69|71.59|4
1653224420000|2022-05-22 13:00:20|72.7|71.6|72.67|71.57|72.7|71.6|72.67|71.57|4
1653224430000|2022-05-22 13:00:30|72.66|71.56|72.67|71.57|72.68|71.58|72.66|71.56|6
1653224440000|2022-05-22 13:00:40|72.68|71.58|72.7|71.6|72.7|71.6|72.68|71.58|3
1653224450000|2022-05-22 13:00:50|72.69|71.59|72.7|71.6|72.71|71.61|72.69|71.59|6
1653224460000|2022-05-22 13:01:00|72.69|71.59|72.69|71.59|72.69|71.59|72.69|71.59|1
1653224470000|2022-05-22 13:01:10|72.7|71.6|72.7|71.6|72.71|71.61|72.7|71.6|5
1653224480000|2022-05-22 13:01:20|72.71|71.61|72.7|71.6|72.71|71.61|72.7|71.6|6
1653224490000|2022-05-22 13:01:30|72.71|71.61|72.7|71.6|72.71|71.61|72.7|71.6|2
1653224500000|2022-05-22 13:01:40|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|2
1653224530000|2022-05-22 13:02:10|72.71|71.61|72.72|71.62|72.72|71.62|72.7|71.6|4
1653224540000|2022-05-22 13:02:20|72.71|71.61|72.74|71.64|72.75|71.65|72.71|71.61|5
1653224550000|2022-05-22 13:02:30|72.73|71.63|72.72|71.62|72.73|71.63|72.72|71.62|2
1653224560000|2022-05-22 13:02:40|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653224570000|2022-05-22 13:02:50|72.72|71.62|72.72|71.62|72.73|71.63|72.72|71.62|3
1653224580000|2022-05-22 13:03:00|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653224590000|2022-05-22 13:03:10|72.74|71.64|72.74|71.64|72.74|71.64|72.74|71.64|1
1653224600000|2022-05-22 13:03:20|72.75|71.65|72.74|71.64|72.75|71.65|72.74|71.64|2
1653224610000|2022-05-22 13:03:30|72.73|71.63|72.73|71.63|72.74|71.64|72.73|71.63|3
1653224620000|2022-05-22 13:03:40|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|4
1653224630000|2022-05-22 13:03:50|72.74|71.64|72.74|71.64|72.74|71.64|72.74|71.64|1
1653224640000|2022-05-22 13:04:00|72.75|71.65|72.75|71.65|72.75|71.65|72.75|71.65|1
1653224650000|2022-05-22 13:04:10|72.76|71.66|72.8|71.7|72.8|71.7|72.76|71.66|9
1653224660000|2022-05-22 13:04:20|72.81|71.71|72.8|71.7|72.82|71.72|72.79|71.69|5
1653224680000|2022-05-22 13:04:40|72.79|71.69|72.76|71.66|72.8|71.7|72.76|71.66|7
1653224690000|2022-05-22 13:04:50|72.77|71.67|72.77|71.67|72.77|71.67|72.76|71.66|3
1653224720000|2022-05-22 13:05:20|72.84|71.74|72.83|71.73|72.85|71.75|72.83|71.73|4
1653224730000|2022-05-22 13:05:30|72.84|71.74|72.83|71.73|72.84|71.74|72.83|71.73|4
1653224740000|2022-05-22 13:05:40|72.81|71.71|72.81|71.71|72.81|71.71|72.8|71.7|3
1653224750000|2022-05-22 13:05:50|72.82|71.72|72.83|71.73|72.83|71.73|72.82|71.72|2
1653224760000|2022-05-22 13:06:00|72.82|71.72|72.88|71.78|72.89|71.79|72.82|71.72|7
1653224770000|2022-05-22 13:06:10|72.87|71.77|72.87|71.77|72.87|71.77|72.87|71.77|1
1653224780000|2022-05-22 13:06:20|72.88|71.78|72.87|71.77|72.88|71.78|72.87|71.77|4
1653224790000|2022-05-22 13:06:30|72.88|71.78|72.86|71.76|72.88|71.78|72.85|71.75|11
1653224800000|2022-05-22 13:06:40|72.85|71.75|72.86|71.76|72.86|71.76|72.85|71.75|2
1653224810000|2022-05-22 13:06:50|72.87|71.77|72.86|71.76|72.87|71.77|72.86|71.76|8
1653224820000|2022-05-22 13:07:00|72.87|71.77|72.85|71.75|72.87|71.77|72.85|71.75|3
1653224830000|2022-05-22 13:07:10|72.86|71.76|72.85|71.75|72.86|71.76|72.85|71.75|4
1653224840000|2022-05-22 13:07:20|72.86|71.76|72.85|71.75|72.86|71.76|72.85|71.75|8
1653224850000|2022-05-22 13:07:30|72.86|71.76|72.87|71.77|72.87|71.77|72.86|71.76|2
1653224860000|2022-05-22 13:07:40|72.86|71.76|72.86|71.76|72.86|71.76|72.86|71.76|1
1653224870000|2022-05-22 13:07:50|72.87|71.77|72.86|71.76|72.87|71.77|72.86|71.76|4
1653224900000|2022-05-22 13:08:20|72.85|71.75|72.85|71.75|72.86|71.76|72.85|71.75|3
1653224910000|2022-05-22 13:08:30|72.86|71.76|72.86|71.76|72.86|71.76|72.86|71.76|1
1653224920000|2022-05-22 13:08:40|72.85|71.75|72.85|71.75|72.85|71.75|72.84|71.74|3
1653224930000|2022-05-22 13:08:50|72.84|71.74|72.85|71.75|72.85|71.75|72.84|71.74|2
1653224970000|2022-05-22 13:09:30|72.84|71.74|72.84|71.74|72.85|71.75|72.84|71.74|3
1653224990000|2022-05-22 13:09:50|72.83|71.73|72.84|71.74|72.85|71.75|72.83|71.73|6
1653225000000|2022-05-22 13:10:00|72.83|71.73|72.83|71.73|72.83|71.73|72.83|71.73|1
1653225020000|2022-05-22 13:10:20|72.82|71.72|72.83|71.73|72.83|71.73|72.82|71.72|6
1653225030000|2022-05-22 13:10:30|72.82|71.72|72.82|71.72|72.83|71.73|72.82|71.72|3
1653225050000|2022-05-22 13:10:50|72.83|71.73|72.83|71.73|72.83|71.73|72.83|71.73|1
1653225060000|2022-05-22 13:11:00|72.82|71.72|72.83|71.73|72.83|71.73|72.82|71.72|2
1653225070000|2022-05-22 13:11:10|72.84|71.74|72.85|71.75|72.85|71.75|72.84|71.74|2
1653225080000|2022-05-22 13:11:20|72.84|71.74|72.83|71.73|72.84|71.74|72.83|71.73|2
1653225100000|2022-05-22 13:11:40|72.82|71.72|72.82|71.72|72.82|71.72|72.82|71.72|1
1653225110000|2022-05-22 13:11:50|72.83|71.73|72.82|71.72|72.83|71.73|72.82|71.72|2
1653225120000|2022-05-22 13:12:00|72.8|71.7|72.82|71.72|72.82|71.72|72.8|71.7|7
1653225130000|2022-05-22 13:12:10|72.83|71.73|72.83|71.73|72.83|71.73|72.81|71.71|4
1653225140000|2022-05-22 13:12:20|72.82|71.72|72.82|71.72|72.83|71.73|72.82|71.72|5
1653225150000|2022-05-22 13:12:30|72.83|71.73|72.83|71.73|72.83|71.73|72.82|71.72|3
1653225160000|2022-05-22 13:12:40|72.82|71.72|72.83|71.73|72.83|71.73|72.82|71.72|2
1653225170000|2022-05-22 13:12:50|72.82|71.72|72.83|71.73|72.83|71.73|72.82|71.72|4
1653225180000|2022-05-22 13:13:00|72.82|71.72|72.82|71.72|72.82|71.72|72.82|71.72|1
1653225190000|2022-05-22 13:13:10|72.83|71.73|72.82|71.72|72.83|71.73|72.82|71.72|4
1653225200000|2022-05-22 13:13:20|72.81|71.71|72.78|71.68|72.82|71.72|72.78|71.68|6
1653225210000|2022-05-22 13:13:30|72.77|71.67|72.76|71.66|72.78|71.68|72.76|71.66|3
1653225220000|2022-05-22 13:13:40|72.75|71.65|72.75|71.65|72.75|71.65|72.75|71.65|1
1653225230000|2022-05-22 13:13:50|72.74|71.64|72.74|71.64|72.74|71.64|72.74|71.64|1
1653225240000|2022-05-22 13:14:00|72.75|71.65|72.81|71.71|72.81|71.71|72.74|71.64|6
1653225250000|2022-05-22 13:14:10|72.82|71.72|72.82|71.72|72.85|71.75|72.82|71.72|9
1653225260000|2022-05-22 13:14:20|72.83|71.73|72.82|71.72|72.83|71.73|72.82|71.72|2
1653225270000|2022-05-22 13:14:30|72.83|71.73|72.83|71.73|72.83|71.73|72.83|71.73|1
1653225280000|2022-05-22 13:14:40|72.84|71.74|72.84|71.74|72.84|71.74|72.84|71.74|1
1653225290000|2022-05-22 13:14:50|72.85|71.75|72.82|71.72|72.86|71.76|72.82|71.72|8
1653225300000|2022-05-22 13:15:00|72.84|71.74|72.93|71.83|72.93|71.83|72.84|71.74|6
1653225310000|2022-05-22 13:15:10|72.94|71.84|72.93|71.83|72.94|71.84|72.93|71.83|2
1653225330000|2022-05-22 13:15:30|72.92|71.82|72.86|71.76|72.92|71.82|72.86|71.76|8
1653225340000|2022-05-22 13:15:40|72.87|71.77|72.86|71.76|72.87|71.77|72.85|71.75|8
1653225350000|2022-05-22 13:15:50|72.87|71.77|72.86|71.76|72.87|71.77|72.84|71.74|6
1653225360000|2022-05-22 13:16:00|72.84|71.74|72.82|71.72|72.84|71.74|72.82|71.72|3
1653225380000|2022-05-22 13:16:20|72.83|71.73|72.82|71.72|72.83|71.73|72.81|71.71|3
1653225390000|2022-05-22 13:16:30|72.81|71.71|72.81|71.71|72.82|71.72|72.81|71.71|5
1653225400000|2022-05-22 13:16:40|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|8
1653225410000|2022-05-22 13:16:50|72.78|71.68|72.71|71.61|72.78|71.68|72.71|71.61|3
1653225420000|2022-05-22 13:17:00|72.7|71.6|72.76|71.66|72.76|71.66|72.7|71.6|6
1653225430000|2022-05-22 13:17:10|72.77|71.67|72.77|71.67|72.8|71.7|72.77|71.67|5
1653225440000|2022-05-22 13:17:20|72.76|71.66|72.78|71.68|72.78|71.68|72.76|71.66|3
1653225470000|2022-05-22 13:17:50|72.77|71.67|72.76|71.66|72.78|71.68|72.75|71.65|6
1653225480000|2022-05-22 13:18:00|72.75|71.65|72.74|71.64|72.75|71.65|72.74|71.64|4
1653225490000|2022-05-22 13:18:10|72.75|71.65|72.75|71.65|72.75|71.65|72.74|71.64|3
1653225500000|2022-05-22 13:18:20|72.74|71.64|72.73|71.63|72.75|71.65|72.73|71.63|8
1653225520000|2022-05-22 13:18:40|72.74|71.64|72.75|71.65|72.75|71.65|72.74|71.64|4
1653225530000|2022-05-22 13:18:50|72.74|71.64|72.74|71.64|72.75|71.65|72.74|71.64|3
1653225540000|2022-05-22 13:19:00|72.75|71.65|72.81|71.71|72.81|71.71|72.74|71.64|9
1653225550000|2022-05-22 13:19:10|72.82|71.72|72.78|71.68|72.82|71.72|72.78|71.68|6
1653225560000|2022-05-22 13:19:20|72.79|71.69|72.79|71.69|72.8|71.7|72.79|71.69|3
1653225570000|2022-05-22 13:19:30|72.78|71.68|72.76|71.66|72.79|71.69|72.76|71.66|5
1653225580000|2022-05-22 13:19:40|72.77|71.67|72.78|71.68|72.78|71.68|72.76|71.66|4
1653225590000|2022-05-22 13:19:50|72.77|71.67|72.77|71.67|72.77|71.67|72.77|71.67|1
1653225600000|2022-05-22 13:20:00|72.76|71.66|72.76|71.66|72.76|71.66|72.75|71.65|3
1653225610000|2022-05-22 13:20:10|72.74|71.64|72.75|71.65|72.75|71.65|72.74|71.64|2
1653225620000|2022-05-22 13:20:20|72.73|71.63|72.73|71.63|72.74|71.64|72.73|71.63|5
1653225630000|2022-05-22 13:20:30|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|2
1653225650000|2022-05-22 13:20:50|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|2
1653225660000|2022-05-22 13:21:00|72.72|71.62|72.74|71.64|72.74|71.64|72.72|71.62|3
1653225670000|2022-05-22 13:21:10|72.72|71.62|72.72|71.62|72.72|71.62|72.72|71.62|1
1653225680000|2022-05-22 13:21:20|72.71|71.61|72.71|71.61|72.72|71.62|72.71|71.61|3
1653225690000|2022-05-22 13:21:30|72.72|71.62|72.73|71.63|72.74|71.64|72.71|71.61|6
1653225700000|2022-05-22 13:21:40|72.72|71.62|72.71|71.61|72.73|71.63|72.71|71.61|4
1653225710000|2022-05-22 13:21:50|72.72|71.62|72.74|71.64|72.74|71.64|72.71|71.61|5
1653225720000|2022-05-22 13:22:00|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653225740000|2022-05-22 13:22:20|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|2
1653225770000|2022-05-22 13:22:50|72.72|71.62|72.72|71.62|72.73|71.63|72.72|71.62|5
1653225780000|2022-05-22 13:23:00|72.73|71.63|72.73|71.63|72.73|71.63|72.72|71.62|5
1653225790000|2022-05-22 13:23:10|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|10
1653225810000|2022-05-22 13:23:30|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|4
1653225820000|2022-05-22 13:23:40|72.72|71.62|72.7|71.6|72.72|71.62|72.7|71.6|3
1653225830000|2022-05-22 13:23:50|72.71|71.61|72.71|71.61|72.72|71.62|72.7|71.6|5
1653225840000|2022-05-22 13:24:00|72.72|71.62|72.79|71.69|72.8|71.7|72.72|71.62|8
1653225850000|2022-05-22 13:24:10|72.78|71.68|72.8|71.7|72.8|71.7|72.78|71.68|5
1653225860000|2022-05-22 13:24:20|72.81|71.71|72.81|71.71|72.82|71.72|72.81|71.71|3
1653225870000|2022-05-22 13:24:30|72.82|71.72|72.83|71.73|72.84|71.74|72.82|71.72|6
1653225880000|2022-05-22 13:24:40|72.84|71.74|72.83|71.73|72.84|71.74|72.83|71.73|2
1653225890000|2022-05-22 13:24:50|72.84|71.74|72.84|71.74|72.84|71.74|72.83|71.73|3
1653225900000|2022-05-22 13:25:00|72.83|71.73|72.83|71.73|72.83|71.73|72.82|71.72|3
1653225910000|2022-05-22 13:25:10|72.82|71.72|72.81|71.71|72.82|71.72|72.8|71.7|6
1653225920000|2022-05-22 13:25:20|72.8|71.7|72.78|71.68|72.8|71.7|72.77|71.67|8
1653225950000|2022-05-22 13:25:50|72.77|71.67|72.77|71.67|72.77|71.67|72.77|71.67|1
1653225960000|2022-05-22 13:26:00|72.78|71.68|72.78|71.68|72.78|71.68|72.78|71.68|1
1653225990000|2022-05-22 13:26:30|72.79|71.69|72.79|71.69|72.79|71.69|72.78|71.68|3
1653226000000|2022-05-22 13:26:40|72.78|71.68|72.78|71.68|72.78|71.68|72.78|71.68|1
1653226020000|2022-05-22 13:27:00|72.77|71.67|72.79|71.69|72.79|71.69|72.75|71.65|11
1653226030000|2022-05-22 13:27:10|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|2
1653226040000|2022-05-22 13:27:20|72.8|71.7|72.76|71.66|72.8|71.7|72.75|71.65|7
1653226050000|2022-05-22 13:27:30|72.77|71.67|72.77|71.67|72.77|71.67|72.77|71.67|1
1653226060000|2022-05-22 13:27:40|72.76|71.66|72.75|71.65|72.77|71.67|72.75|71.65|6
1653226070000|2022-05-22 13:27:50|72.76|71.66|72.75|71.65|72.76|71.66|72.75|71.65|2
1653226080000|2022-05-22 13:28:00|72.76|71.66|72.77|71.67|72.78|71.68|72.76|71.66|4
1653226100000|2022-05-22 13:28:20|72.76|71.66|72.77|71.67|72.79|71.69|72.76|71.66|6
1653226110000|2022-05-22 13:28:30|72.78|71.68|72.76|71.66|72.78|71.68|72.76|71.66|3
1653226120000|2022-05-22 13:28:40|72.75|71.65|72.76|71.66|72.76|71.66|72.75|71.65|2
1653226130000|2022-05-22 13:28:50|72.77|71.67|72.75|71.65|72.77|71.67|72.75|71.65|3
1653226160000|2022-05-22 13:29:20|72.76|71.66|72.76|71.66|72.77|71.67|72.76|71.66|3
1653226180000|2022-05-22 13:29:40|72.75|71.65|72.75|71.65|72.75|71.65|72.75|71.65|1
1653226190000|2022-05-22 13:29:50|72.76|71.66|72.75|71.65|72.76|71.66|72.75|71.65|2
1653226200000|2022-05-22 13:30:00|72.76|71.66|72.75|71.65|72.76|71.66|72.75|71.65|2
1653226210000|2022-05-22 13:30:10|72.76|71.66|72.75|71.65|72.76|71.66|72.75|71.65|2
1653226230000|2022-05-22 13:30:30|72.76|71.66|72.78|71.68|72.78|71.68|72.76|71.66|7
1653226240000|2022-05-22 13:30:40|72.77|71.67|72.73|71.63|72.77|71.67|72.73|71.63|5
1653226250000|2022-05-22 13:30:50|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|2
1653226260000|2022-05-22 13:31:00|72.7|71.6|72.68|71.58|72.7|71.6|72.68|71.58|3
1653226270000|2022-05-22 13:31:10|72.69|71.59|72.69|71.59|72.7|71.6|72.69|71.59|3
1653226280000|2022-05-22 13:31:20|72.68|71.58|72.66|71.56|72.68|71.58|72.66|71.56|5
1653226290000|2022-05-22 13:31:30|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|6
1653226300000|2022-05-22 13:31:40|72.69|71.59|72.67|71.57|72.69|71.59|72.67|71.57|5
1653226310000|2022-05-22 13:31:50|72.68|71.58|72.68|71.58|72.68|71.58|72.68|71.58|1
1653226320000|2022-05-22 13:32:00|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|2
1653226330000|2022-05-22 13:32:10|72.67|71.57|72.7|71.6|72.7|71.6|72.67|71.57|7
1653226340000|2022-05-22 13:32:20|72.69|71.59|72.68|71.58|72.7|71.6|72.68|71.58|5
1653226350000|2022-05-22 13:32:30|72.69|71.59|72.71|71.61|72.72|71.62|72.69|71.59|4
1653226360000|2022-05-22 13:32:40|72.7|71.6|72.69|71.59|72.7|71.6|72.69|71.59|2
1653226370000|2022-05-22 13:32:50|72.68|71.58|72.69|71.59|72.72|71.62|72.68|71.58|8
1653226380000|2022-05-22 13:33:00|72.7|71.6|72.7|71.6|72.71|71.61|72.7|71.6|3
1653226390000|2022-05-22 13:33:10|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|4
1653226400000|2022-05-22 13:33:20|72.71|71.61|72.71|71.61|72.72|71.62|72.7|71.6|7
1653226410000|2022-05-22 13:33:30|72.72|71.62|72.7|71.6|72.72|71.62|72.7|71.6|2
1653226420000|2022-05-22 13:33:40|72.69|71.59|72.7|71.6|72.71|71.61|72.69|71.59|6
1653226430000|2022-05-22 13:33:50|72.68|71.58|72.68|71.58|72.69|71.59|72.68|71.58|3
1653226440000|2022-05-22 13:34:00|72.7|71.6|72.72|71.62|72.73|71.63|72.7|71.6|5
1653226450000|2022-05-22 13:34:10|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653226460000|2022-05-22 13:34:20|72.75|71.65|72.7|71.6|72.76|71.66|72.7|71.6|8
1653226470000|2022-05-22 13:34:30|72.71|71.61|72.73|71.63|72.73|71.63|72.71|71.61|3
1653226480000|2022-05-22 13:34:40|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|2
1653226490000|2022-05-22 13:34:50|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|6
1653226500000|2022-05-22 13:35:00|72.72|71.62|72.69|71.59|72.72|71.62|72.68|71.58|8
1653226510000|2022-05-22 13:35:10|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|6
1653226520000|2022-05-22 13:35:20|72.68|71.58|72.71|71.61|72.71|71.61|72.68|71.58|6
1653226530000|2022-05-22 13:35:30|72.72|71.62|72.71|71.61|72.72|71.62|72.69|71.59|4
1653226540000|2022-05-22 13:35:40|72.7|71.6|72.71|71.61|72.71|71.61|72.7|71.6|2
1653226550000|2022-05-22 13:35:50|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|2
1653226560000|2022-05-22 13:36:00|72.7|71.6|72.72|71.62|72.75|71.65|72.7|71.6|8
1653226570000|2022-05-22 13:36:10|72.71|71.61|72.69|71.59|72.71|71.61|72.69|71.59|3
1653226580000|2022-05-22 13:36:20|72.68|71.58|72.68|71.58|72.68|71.58|72.68|71.58|1
1653226590000|2022-05-22 13:36:30|72.63|71.53|72.7|71.6|72.7|71.6|72.61|71.51|6
1653226600000|2022-05-22 13:36:40|72.72|71.62|72.7|71.6|72.74|71.64|72.7|71.6|9
1653226610000|2022-05-22 13:36:50|72.71|71.61|72.7|71.6|72.71|71.61|72.7|71.6|6
1653226620000|2022-05-22 13:37:00|72.71|71.61|72.64|71.54|72.71|71.61|72.61|71.51|12
1653226630000|2022-05-22 13:37:10|72.63|71.53|72.63|71.53|72.64|71.54|72.63|71.53|3
1653226640000|2022-05-22 13:37:20|72.62|71.52|72.62|71.52|72.63|71.53|72.62|71.52|3
1653226650000|2022-05-22 13:37:30|72.63|71.53|72.63|71.53|72.63|71.53|72.62|71.52|7
1653226660000|2022-05-22 13:37:40|72.62|71.52|72.68|71.58|72.68|71.58|72.62|71.52|5
1653226670000|2022-05-22 13:37:50|72.69|71.59|72.7|71.6|72.7|71.6|72.68|71.58|3
1653226680000|2022-05-22 13:38:00|72.69|71.59|72.63|71.53|72.69|71.59|72.62|71.52|7
1653226690000|2022-05-22 13:38:10|72.64|71.54|72.62|71.52|72.65|71.55|72.62|71.52|5
1653226700000|2022-05-22 13:38:20|72.63|71.53|72.63|71.53|72.63|71.53|72.63|71.53|1
1653226710000|2022-05-22 13:38:30|72.62|71.52|72.59|71.49|72.63|71.53|72.58|71.48|7
1653226720000|2022-05-22 13:38:40|72.6|71.5|72.6|71.5|72.6|71.5|72.58|71.48|5
1653226740000|2022-05-22 13:39:00|72.61|71.51|72.63|71.53|72.64|71.54|72.61|71.51|9
1653226750000|2022-05-22 13:39:10|72.62|71.52|72.62|71.52|72.63|71.53|72.61|71.51|7
1653226760000|2022-05-22 13:39:20|72.63|71.53|72.62|71.52|72.63|71.53|72.6|71.5|8
1653226770000|2022-05-22 13:39:30|72.61|71.51|72.61|71.51|72.62|71.52|72.6|71.5|7
1653226780000|2022-05-22 13:39:40|72.6|71.5|72.61|71.51|72.61|71.51|72.6|71.5|2
1653226790000|2022-05-22 13:39:50|72.62|71.52|72.62|71.52|72.62|71.52|72.61|71.51|5
1653226800000|2022-05-22 13:40:00|72.63|71.53|72.64|71.54|72.66|71.56|72.63|71.53|6
1653226810000|2022-05-22 13:40:10|72.65|71.55|72.63|71.53|72.65|71.55|72.63|71.53|5
1653226820000|2022-05-22 13:40:20|72.62|71.52|72.64|71.54|72.64|71.54|72.62|71.52|5
1653226830000|2022-05-22 13:40:30|72.63|71.53|72.64|71.54|72.64|71.54|72.63|71.53|2
1653226840000|2022-05-22 13:40:40|72.63|71.53|72.62|71.52|72.63|71.53|72.61|71.51|4
1653226850000|2022-05-22 13:40:50|72.61|71.51|72.62|71.52|72.62|71.52|72.61|71.51|8
1653226860000|2022-05-22 13:41:00|72.63|71.53|72.63|71.53|72.63|71.53|72.62|71.52|9
1653226870000|2022-05-22 13:41:10|72.66|71.56|72.63|71.53|72.67|71.57|72.63|71.53|7
1653226880000|2022-05-22 13:41:20|72.64|71.54|72.64|71.54|72.64|71.54|72.63|71.53|3
1653226890000|2022-05-22 13:41:30|72.63|71.53|72.59|71.49|72.63|71.53|72.59|71.49|6
1653226900000|2022-05-22 13:41:40|72.6|71.5|72.6|71.5|72.6|71.5|72.6|71.5|1
1653226920000|2022-05-22 13:42:00|72.59|71.49|72.6|71.5|72.6|71.5|72.58|71.48|6
1653226930000|2022-05-22 13:42:10|72.59|71.49|72.59|71.49|72.61|71.51|72.59|71.49|4
1653226940000|2022-05-22 13:42:20|72.6|71.5|72.59|71.49|72.61|71.51|72.59|71.49|9
1653226950000|2022-05-22 13:42:30|72.6|71.5|72.59|71.49|72.6|71.5|72.59|71.49|2
1653226960000|2022-05-22 13:42:40|72.61|71.51|72.62|71.52|72.63|71.53|72.61|71.51|4
1653226970000|2022-05-22 13:42:50|72.63|71.53|72.68|71.58|72.69|71.59|72.62|71.52|18
1653226980000|2022-05-22 13:43:00|72.69|71.59|72.64|71.54|72.69|71.59|72.64|71.54|5
1653226990000|2022-05-22 13:43:10|72.65|71.55|72.7|71.6|72.71|71.61|72.64|71.54|12
1653227000000|2022-05-22 13:43:20|72.71|71.61|72.69|71.59|72.72|71.62|72.69|71.59|6
1653227010000|2022-05-22 13:43:30|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|2
1653227020000|2022-05-22 13:43:40|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|2
1653227030000|2022-05-22 13:43:50|72.68|71.58|72.68|71.58|72.68|71.58|72.66|71.56|4
1653227040000|2022-05-22 13:44:00|72.67|71.57|72.69|71.59|72.69|71.59|72.67|71.57|5
1653227060000|2022-05-22 13:44:20|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|2
1653227070000|2022-05-22 13:44:30|72.67|71.57|72.65|71.55|72.67|71.57|72.65|71.55|3
1653227090000|2022-05-22 13:44:50|72.64|71.54|72.65|71.55|72.65|71.55|72.64|71.54|2
1653227100000|2022-05-22 13:45:00|72.67|71.57|72.68|71.58|72.69|71.59|72.67|71.57|4
1653227110000|2022-05-22 13:45:10|72.69|71.59|72.67|71.57|72.69|71.59|72.67|71.57|3
1653227120000|2022-05-22 13:45:20|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|2
1653227130000|2022-05-22 13:45:30|72.68|71.58|72.69|71.59|72.69|71.59|72.68|71.58|2
1653227140000|2022-05-22 13:45:40|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|2
1653227150000|2022-05-22 13:45:50|72.67|71.57|72.65|71.55|72.67|71.57|72.65|71.55|5
1653227160000|2022-05-22 13:46:00|72.66|71.56|72.67|71.57|72.68|71.58|72.66|71.56|3
1653227170000|2022-05-22 13:46:10|72.65|71.55|72.64|71.54|72.65|71.55|72.64|71.54|2
1653227180000|2022-05-22 13:46:20|72.65|71.55|72.65|71.55|72.65|71.55|72.65|71.55|1
1653227190000|2022-05-22 13:46:30|72.64|71.54|72.64|71.54|72.65|71.55|72.64|71.54|3
1653227220000|2022-05-22 13:47:00|72.65|71.55|72.65|71.55|72.65|71.55|72.65|71.55|1
1653227240000|2022-05-22 13:47:20|72.64|71.54|72.65|71.55|72.65|71.55|72.64|71.54|2
1653227250000|2022-05-22 13:47:30|72.64|71.54|72.64|71.54|72.64|71.54|72.64|71.54|1
1653227270000|2022-05-22 13:47:50|72.65|71.55|72.65|71.55|72.65|71.55|72.65|71.55|1
1653227280000|2022-05-22 13:48:00|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|2
1653227290000|2022-05-22 13:48:10|72.64|71.54|72.63|71.53|72.64|71.54|72.63|71.53|2
1653227300000|2022-05-22 13:48:20|72.64|71.54|72.61|71.51|72.64|71.54|72.61|71.51|4
1653227310000|2022-05-22 13:48:30|72.62|71.52|72.63|71.53|72.63|71.53|72.62|71.52|2
1653227320000|2022-05-22 13:48:40|72.64|71.54|72.65|71.55|72.65|71.55|72.64|71.54|2
1653227330000|2022-05-22 13:48:50|72.64|71.54|72.64|71.54|72.64|71.54|72.63|71.53|3
1653227340000|2022-05-22 13:49:00|72.63|71.53|72.63|71.53|72.63|71.53|72.62|71.52|3
1653227350000|2022-05-22 13:49:10|72.62|71.52|72.62|71.52|72.62|71.52|72.62|71.52|1
1653227360000|2022-05-22 13:49:20|72.63|71.53|72.63|71.53|72.63|71.53|72.63|71.53|1
1653227370000|2022-05-22 13:49:30|72.62|71.52|72.57|71.47|72.62|71.52|72.57|71.47|4
1653227380000|2022-05-22 13:49:40|72.58|71.48|72.58|71.48|72.58|71.48|72.58|71.48|1
1653227390000|2022-05-22 13:49:50|72.54|71.44|72.48|71.38|72.54|71.44|72.46|71.36|10
1653227400000|2022-05-22 13:50:00|72.47|71.37|72.48|71.38|72.48|71.38|72.47|71.37|4
1653227410000|2022-05-22 13:50:10|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|3
1653227420000|2022-05-22 13:50:20|72.5|71.4|72.49|71.39|72.52|71.42|72.49|71.39|8
1653227430000|2022-05-22 13:50:30|72.5|71.4|72.44|71.34|72.52|71.42|72.43|71.33|14
1653227440000|2022-05-22 13:50:40|72.45|71.35|72.43|71.33|72.45|71.35|72.42|71.32|9
1653227450000|2022-05-22 13:50:50|72.44|71.34|72.41|71.31|72.44|71.34|72.41|71.31|4
1653227460000|2022-05-22 13:51:00|72.4|71.3|72.39|71.29|72.42|71.32|72.38|71.28|10
1653227470000|2022-05-22 13:51:10|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|5
1653227480000|2022-05-22 13:51:20|72.37|71.27|72.33|71.23|72.37|71.27|72.33|71.23|7
1653227490000|2022-05-22 13:51:30|72.32|71.22|72.31|71.21|72.32|71.22|72.3|71.2|6
1653227500000|2022-05-22 13:51:40|72.3|71.2|72.29|71.19|72.31|71.21|72.29|71.19|6
1653227510000|2022-05-22 13:51:50|72.28|71.18|72.21|71.11|72.29|71.19|72.21|71.11|8
1653227520000|2022-05-22 13:52:00|72.18|71.08|72.18|71.08|72.2|71.1|72.18|71.08|5
1653227530000|2022-05-22 13:52:10|72.19|71.09|72.21|71.11|72.21|71.11|72.19|71.09|3
1653227540000|2022-05-22 13:52:20|72.22|71.12|72.23|71.13|72.23|71.13|72.21|71.11|6
1653227550000|2022-05-22 13:52:30|72.24|71.14|72.25|71.15|72.25|71.15|72.23|71.13|6
1653227560000|2022-05-22 13:52:40|72.26|71.16|72.25|71.15|72.26|71.16|72.24|71.14|4
1653227570000|2022-05-22 13:52:50|72.26|71.16|72.29|71.19|72.29|71.19|72.24|71.14|9
1653227580000|2022-05-22 13:53:00|72.3|71.2|72.32|71.22|72.32|71.22|72.3|71.2|5
1653227590000|2022-05-22 13:53:10|72.31|71.21|72.34|71.24|72.34|71.24|72.3|71.2|12
1653227600000|2022-05-22 13:53:20|72.33|71.23|72.28|71.18|72.33|71.23|72.27|71.17|6
1653227610000|2022-05-22 13:53:30|72.27|71.17|72.31|71.21|72.31|71.21|72.27|71.17|5
1653227620000|2022-05-22 13:53:40|72.32|71.22|72.33|71.23|72.33|71.23|72.3|71.2|5
1653227630000|2022-05-22 13:53:50|72.35|71.25|72.33|71.23|72.35|71.25|72.33|71.23|3
1653227640000|2022-05-22 13:54:00|72.32|71.22|72.31|71.21|72.33|71.23|72.3|71.2|8
1653227650000|2022-05-22 13:54:10|72.3|71.2|72.3|71.2|72.31|71.21|72.29|71.19|5
1653227670000|2022-05-22 13:54:30|72.29|71.19|72.27|71.17|72.3|71.2|72.27|71.17|7
1653227680000|2022-05-22 13:54:40|72.28|71.18|72.28|71.18|72.29|71.19|72.28|71.18|9
1653227690000|2022-05-22 13:54:50|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|8
1653227700000|2022-05-22 13:55:00|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|2
1653227710000|2022-05-22 13:55:10|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|4
1653227720000|2022-05-22 13:55:20|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|4
1653227730000|2022-05-22 13:55:30|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|2
1653227740000|2022-05-22 13:55:40|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|4
1653227750000|2022-05-22 13:55:50|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|4
1653227760000|2022-05-22 13:56:00|72.31|71.21|72.33|71.23|72.33|71.23|72.31|71.21|3
1653227770000|2022-05-22 13:56:10|72.32|71.22|72.32|71.22|72.32|71.22|72.31|71.21|5
1653227780000|2022-05-22 13:56:20|72.33|71.23|72.32|71.22|72.33|71.23|72.3|71.2|11
1653227790000|2022-05-22 13:56:30|72.33|71.23|72.32|71.22|72.33|71.23|72.32|71.22|6
1653227800000|2022-05-22 13:56:40|72.31|71.21|72.31|71.21|72.32|71.22|72.31|71.21|5
1653227810000|2022-05-22 13:56:50|72.32|71.22|72.28|71.18|72.32|71.22|72.28|71.18|4
1653227820000|2022-05-22 13:57:00|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|2
1653227830000|2022-05-22 13:57:10|72.29|71.19|72.33|71.23|72.33|71.23|72.29|71.19|7
1653227840000|2022-05-22 13:57:20|72.32|71.22|72.31|71.21|72.33|71.23|72.31|71.21|8
1653227850000|2022-05-22 13:57:30|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|5
1653227860000|2022-05-22 13:57:40|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|2
1653227890000|2022-05-22 13:58:10|72.33|71.23|72.32|71.22|72.33|71.23|72.32|71.22|6
1653227900000|2022-05-22 13:58:20|72.33|71.23|72.33|71.23|72.33|71.23|72.32|71.22|5
1653227910000|2022-05-22 13:58:30|72.32|71.22|72.33|71.23|72.33|71.23|72.32|71.22|2
1653227920000|2022-05-22 13:58:40|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653227930000|2022-05-22 13:58:50|72.3|71.2|72.29|71.19|72.3|71.2|72.28|71.18|4
1653227940000|2022-05-22 13:59:00|72.3|71.2|72.32|71.22|72.32|71.22|72.29|71.19|7
1653227950000|2022-05-22 13:59:10|72.33|71.23|72.33|71.23|72.34|71.24|72.33|71.23|3
1653227960000|2022-05-22 13:59:20|72.34|71.24|72.34|71.24|72.35|71.25|72.34|71.24|5
1653227970000|2022-05-22 13:59:30|72.33|71.23|72.34|71.24|72.34|71.24|72.32|71.22|10
1653227980000|2022-05-22 13:59:40|72.33|71.23|72.33|71.23|72.34|71.24|72.33|71.23|5
1653227990000|2022-05-22 13:59:50|72.34|71.24|72.33|71.23|72.34|71.24|72.33|71.23|6
1653228000000|2022-05-22 14:00:00|72.34|71.24|72.36|71.26|72.36|71.26|72.33|71.23|7
1653228010000|2022-05-22 14:00:10|72.35|71.25|72.33|71.23|72.35|71.25|72.33|71.23|5
1653228020000|2022-05-22 14:00:20|72.34|71.24|72.34|71.24|72.36|71.26|72.34|71.24|7
1653228030000|2022-05-22 14:00:30|72.35|71.25|72.34|71.24|72.36|71.26|72.34|71.24|8
1653228050000|2022-05-22 14:00:50|72.35|71.25|72.34|71.24|72.35|71.25|72.34|71.24|4
1653228060000|2022-05-22 14:01:00|72.35|71.25|72.35|71.25|72.36|71.26|72.34|71.24|5
1653228070000|2022-05-22 14:01:10|72.34|71.24|72.35|71.25|72.35|71.25|72.34|71.24|4
1653228080000|2022-05-22 14:01:20|72.34|71.24|72.41|71.31|72.41|71.31|72.34|71.24|9
1653228090000|2022-05-22 14:01:30|72.4|71.3|72.43|71.33|72.44|71.34|72.4|71.3|11
1653228100000|2022-05-22 14:01:40|72.42|71.32|72.43|71.33|72.43|71.33|72.42|71.32|2
1653228110000|2022-05-22 14:01:50|72.44|71.34|72.47|71.37|72.47|71.37|72.43|71.33|8
1653228120000|2022-05-22 14:02:00|72.48|71.38|72.47|71.37|72.48|71.38|72.47|71.37|2
1653228130000|2022-05-22 14:02:10|72.48|71.38|72.47|71.37|72.48|71.38|72.46|71.36|4
1653228140000|2022-05-22 14:02:20|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|3
1653228150000|2022-05-22 14:02:30|72.49|71.39|72.49|71.39|72.5|71.4|72.49|71.39|5
1653228160000|2022-05-22 14:02:40|72.5|71.4|72.51|71.41|72.51|71.41|72.5|71.4|4
1653228170000|2022-05-22 14:02:50|72.52|71.42|72.71|71.61|72.71|71.61|72.51|71.41|11
1653228180000|2022-05-22 14:03:00|72.7|71.6|72.72|71.62|72.72|71.62|72.7|71.6|9
1653228190000|2022-05-22 14:03:10|72.73|71.63|72.78|71.68|72.79|71.69|72.68|71.58|14
1653228200000|2022-05-22 14:03:20|72.79|71.69|72.81|71.71|72.82|71.72|72.79|71.69|7
1653228210000|2022-05-22 14:03:30|72.8|71.7|72.74|71.64|72.8|71.7|72.71|71.61|12
1653228220000|2022-05-22 14:03:40|72.75|71.65|72.74|71.64|72.75|71.65|72.74|71.64|2
1653228230000|2022-05-22 14:03:50|72.75|71.65|72.74|71.64|72.75|71.65|72.74|71.64|4
1653228240000|2022-05-22 14:04:00|72.75|71.65|72.73|71.63|72.75|71.65|72.72|71.62|13
1653228250000|2022-05-22 14:04:10|72.72|71.62|72.75|71.65|72.75|71.65|72.72|71.62|6
1653228260000|2022-05-22 14:04:20|72.74|71.64|72.73|71.63|72.75|71.65|72.73|71.63|4
1653228270000|2022-05-22 14:04:30|72.72|71.62|72.69|71.59|72.72|71.62|72.69|71.59|3
1653228280000|2022-05-22 14:04:40|72.7|71.6|72.74|71.64|72.74|71.64|72.7|71.6|5
1653228290000|2022-05-22 14:04:50|72.75|71.65|72.76|71.66|72.76|71.66|72.72|71.62|10
1653228300000|2022-05-22 14:05:00|72.77|71.67|72.75|71.65|72.77|71.67|72.74|71.64|5
1653228310000|2022-05-22 14:05:10|72.73|71.63|72.73|71.63|72.74|71.64|72.72|71.62|5
1653228320000|2022-05-22 14:05:20|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|2
1653228330000|2022-05-22 14:05:30|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|4
1653228340000|2022-05-22 14:05:40|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|4
1653228350000|2022-05-22 14:05:50|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|4
1653228380000|2022-05-22 14:06:20|72.74|71.64|72.74|71.64|72.75|71.65|72.73|71.63|5
1653228390000|2022-05-22 14:06:30|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653228400000|2022-05-22 14:06:40|72.74|71.64|72.73|71.63|72.74|71.64|72.73|71.63|4
1653228410000|2022-05-22 14:06:50|72.72|71.62|72.72|71.62|72.73|71.63|72.72|71.62|3
1653228420000|2022-05-22 14:07:00|72.73|71.63|72.73|71.63|72.73|71.63|72.73|71.63|1
1653228440000|2022-05-22 14:07:20|72.72|71.62|72.73|71.63|72.73|71.63|72.72|71.62|2
1653228450000|2022-05-22 14:07:30|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|2
1653228460000|2022-05-22 14:07:40|72.72|71.62|72.71|71.61|72.72|71.62|72.71|71.61|4
1653228470000|2022-05-22 14:07:50|72.72|71.62|72.72|71.62|72.72|71.62|72.72|71.62|1
1653228480000|2022-05-22 14:08:00|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|2
1653228500000|2022-05-22 14:08:20|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|10
1653228510000|2022-05-22 14:08:30|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|10
1653228520000|2022-05-22 14:08:40|72.78|71.68|72.8|71.7|72.8|71.7|72.78|71.68|5
1653228530000|2022-05-22 14:08:50|72.81|71.71|72.78|71.68|72.81|71.71|72.78|71.68|3
1653228540000|2022-05-22 14:09:00|72.77|71.67|72.71|71.61|72.78|71.68|72.69|71.59|9
1653228550000|2022-05-22 14:09:10|72.7|71.6|72.66|71.56|72.71|71.61|72.6|71.5|15
1653228560000|2022-05-22 14:09:20|72.67|71.57|72.68|71.58|72.68|71.58|72.67|71.57|6
1653228570000|2022-05-22 14:09:30|72.65|71.55|72.62|71.52|72.65|71.55|72.62|71.52|5
1653228580000|2022-05-22 14:09:40|72.63|71.53|72.53|71.43|72.63|71.53|72.53|71.43|11
1653228590000|2022-05-22 14:09:50|72.49|71.39|72.48|71.38|72.49|71.39|72.46|71.36|18
1653228600000|2022-05-22 14:10:00|72.47|71.37|72.41|71.31|72.48|71.38|72.4|71.3|18
1653228610000|2022-05-22 14:10:10|72.4|71.3|72.54|71.44|72.54|71.44|72.4|71.3|11
1653228620000|2022-05-22 14:10:20|72.55|71.45|72.57|71.47|72.57|71.47|72.54|71.44|19
1653228630000|2022-05-22 14:10:30|72.59|71.49|72.68|71.58|72.69|71.59|72.59|71.49|12
1653228640000|2022-05-22 14:10:40|72.67|71.57|72.68|71.58|72.69|71.59|72.66|71.56|6
1653228650000|2022-05-22 14:10:50|72.66|71.56|72.64|71.54|72.66|71.56|72.62|71.52|6
1653228660000|2022-05-22 14:11:00|72.65|71.55|72.68|71.58|72.69|71.59|72.65|71.55|8
1653228670000|2022-05-22 14:11:10|72.67|71.57|72.61|71.51|72.67|71.57|72.61|71.51|5
1653228680000|2022-05-22 14:11:20|72.6|71.5|72.59|71.49|72.6|71.5|72.58|71.48|4
1653228690000|2022-05-22 14:11:30|72.57|71.47|72.54|71.44|72.59|71.49|72.52|71.42|13
1653228700000|2022-05-22 14:11:40|72.57|71.47|72.57|71.47|72.58|71.48|72.56|71.46|5
1653228710000|2022-05-22 14:11:50|72.58|71.48|72.59|71.49|72.6|71.5|72.58|71.48|8
1653228720000|2022-05-22 14:12:00|72.6|71.5|72.6|71.5|72.6|71.5|72.59|71.49|5
1653228730000|2022-05-22 14:12:10|72.61|71.51|72.65|71.55|72.65|71.55|72.61|71.51|8
1653228740000|2022-05-22 14:12:20|72.66|71.56|72.62|71.52|72.66|71.56|72.61|71.51|7
1653228750000|2022-05-22 14:12:30|72.61|71.51|72.61|71.51|72.62|71.52|72.61|71.51|3
1653228770000|2022-05-22 14:12:50|72.57|71.47|72.58|71.48|72.59|71.49|72.57|71.47|6
1653228780000|2022-05-22 14:13:00|72.59|71.49|72.59|71.49|72.59|71.49|72.57|71.47|9
1653228790000|2022-05-22 14:13:10|72.58|71.48|72.58|71.48|72.6|71.5|72.58|71.48|9
1653228800000|2022-05-22 14:13:20|72.57|71.47|72.57|71.47|72.58|71.48|72.57|71.47|3
1653228810000|2022-05-22 14:13:30|72.58|71.48|72.58|71.48|72.58|71.48|72.58|71.48|1
1653228820000|2022-05-22 14:13:40|72.59|71.49|72.59|71.49|72.61|71.51|72.59|71.49|9
1653228830000|2022-05-22 14:13:50|72.6|71.5|72.6|71.5|72.6|71.5|72.6|71.5|1
1653228840000|2022-05-22 14:14:00|72.59|71.49|72.58|71.48|72.6|71.5|72.58|71.48|8
1653228850000|2022-05-22 14:14:10|72.59|71.49|72.58|71.48|72.59|71.49|72.58|71.48|6
1653228860000|2022-05-22 14:14:20|72.59|71.49|72.58|71.48|72.59|71.49|72.58|71.48|10
1653228870000|2022-05-22 14:14:30|72.59|71.49|72.58|71.48|72.59|71.49|72.58|71.48|4
1653228880000|2022-05-22 14:14:40|72.55|71.45|72.53|71.43|72.55|71.45|72.53|71.43|3
1653228890000|2022-05-22 14:14:50|72.54|71.44|72.53|71.43|72.54|71.44|72.53|71.43|4
1653228900000|2022-05-22 14:15:00|72.54|71.44|72.52|71.42|72.54|71.44|72.52|71.42|7
1653228910000|2022-05-22 14:15:10|72.53|71.43|72.52|71.42|72.54|71.44|72.52|71.42|10
1653228920000|2022-05-22 14:15:20|72.53|71.43|72.49|71.39|72.53|71.43|72.48|71.38|12
1653228930000|2022-05-22 14:15:30|72.48|71.38|72.49|71.39|72.49|71.39|72.47|71.37|6
1653228940000|2022-05-22 14:15:40|72.48|71.38|72.5|71.4|72.5|71.4|72.48|71.38|3
1653228950000|2022-05-22 14:15:50|72.49|71.39|72.51|71.41|72.51|71.41|72.49|71.39|3
1653228960000|2022-05-22 14:16:00|72.5|71.4|72.5|71.4|72.5|71.4|72.5|71.4|1
1653228970000|2022-05-22 14:16:10|72.49|71.39|72.48|71.38|72.49|71.39|72.48|71.38|12
1653228980000|2022-05-22 14:16:20|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|3
1653228990000|2022-05-22 14:16:30|72.48|71.38|72.49|71.39|72.49|71.39|72.48|71.38|6
1653229000000|2022-05-22 14:16:40|72.48|71.38|72.47|71.37|72.48|71.38|72.47|71.37|2
1653229010000|2022-05-22 14:16:50|72.48|71.38|72.48|71.38|72.48|71.38|72.46|71.36|5
1653229030000|2022-05-22 14:17:10|72.47|71.37|72.48|71.38|72.5|71.4|72.47|71.37|8
1653229040000|2022-05-22 14:17:20|72.49|71.39|72.48|71.38|72.49|71.39|72.48|71.38|2
1653229050000|2022-05-22 14:17:30|72.47|71.37|72.44|71.34|72.48|71.38|72.44|71.34|6
1653229060000|2022-05-22 14:17:40|72.43|71.33|72.43|71.33|72.43|71.33|72.42|71.32|11
1653229070000|2022-05-22 14:17:50|72.44|71.34|72.43|71.33|72.45|71.35|72.43|71.33|3
1653229080000|2022-05-22 14:18:00|72.42|71.32|72.4|71.3|72.43|71.33|72.4|71.3|5
1653229090000|2022-05-22 14:18:10|72.39|71.29|72.38|71.28|72.41|71.31|72.38|71.28|8
1653229100000|2022-05-22 14:18:20|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|4
1653229110000|2022-05-22 14:18:30|72.4|71.3|72.37|71.27|72.4|71.3|72.36|71.26|11
1653229120000|2022-05-22 14:18:40|72.38|71.28|72.41|71.31|72.42|71.32|72.38|71.28|9
1653229130000|2022-05-22 14:18:50|72.42|71.32|72.4|71.3|72.42|71.32|72.39|71.29|9
1653229140000|2022-05-22 14:19:00|72.41|71.31|72.42|71.32|72.43|71.33|72.4|71.3|8
1653229150000|2022-05-22 14:19:10|72.41|71.31|72.42|71.32|72.42|71.32|72.41|71.31|2
1653229160000|2022-05-22 14:19:20|72.43|71.33|72.5|71.4|72.5|71.4|72.43|71.33|10
1653229170000|2022-05-22 14:19:30|72.51|71.41|72.47|71.37|72.51|71.41|72.47|71.37|4
1653229180000|2022-05-22 14:19:40|72.46|71.36|72.43|71.33|72.46|71.36|72.42|71.32|8
1653229190000|2022-05-22 14:19:50|72.42|71.32|72.44|71.34|72.45|71.35|72.42|71.32|8
1653229200000|2022-05-22 14:20:00|72.45|71.35|72.49|71.39|72.49|71.39|72.45|71.35|11
1653229210000|2022-05-22 14:20:10|72.48|71.38|72.49|71.39|72.51|71.41|72.48|71.38|8
1653229220000|2022-05-22 14:20:20|72.5|71.4|72.48|71.38|72.5|71.4|72.47|71.37|7
1653229230000|2022-05-22 14:20:30|72.47|71.37|72.47|71.37|72.49|71.39|72.47|71.37|11
1653229240000|2022-05-22 14:20:40|72.48|71.38|72.48|71.38|72.48|71.38|72.47|71.37|7
1653229250000|2022-05-22 14:20:50|72.49|71.39|72.49|71.39|72.49|71.39|72.49|71.39|1
1653229260000|2022-05-22 14:21:00|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|5
1653229270000|2022-05-22 14:21:10|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|7
1653229280000|2022-05-22 14:21:20|72.47|71.37|72.47|71.37|72.48|71.38|72.47|71.37|7
1653229290000|2022-05-22 14:21:30|72.48|71.38|72.48|71.38|72.48|71.38|72.47|71.37|5
1653229300000|2022-05-22 14:21:40|72.49|71.39|72.49|71.39|72.49|71.39|72.49|71.39|1
1653229310000|2022-05-22 14:21:50|72.48|71.38|72.48|71.38|72.49|71.39|72.47|71.37|6
1653229320000|2022-05-22 14:22:00|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|5
1653229330000|2022-05-22 14:22:10|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|5
1653229340000|2022-05-22 14:22:20|72.49|71.39|72.48|71.38|72.49|71.39|72.48|71.38|8
1653229350000|2022-05-22 14:22:30|72.49|71.39|72.51|71.41|72.51|71.41|72.48|71.38|7
1653229360000|2022-05-22 14:22:40|72.5|71.4|72.49|71.39|72.51|71.41|72.49|71.39|9
1653229370000|2022-05-22 14:22:50|72.48|71.38|72.45|71.35|72.48|71.38|72.45|71.35|6
1653229380000|2022-05-22 14:23:00|72.46|71.36|72.41|71.31|72.48|71.38|72.41|71.31|14
1653229390000|2022-05-22 14:23:10|72.42|71.32|72.46|71.36|72.53|71.43|72.42|71.32|10
1653229400000|2022-05-22 14:23:20|72.48|71.38|72.5|71.4|72.5|71.4|72.48|71.38|6
1653229410000|2022-05-22 14:23:30|72.49|71.39|72.49|71.39|72.5|71.4|72.48|71.38|9
1653229420000|2022-05-22 14:23:40|72.48|71.38|72.43|71.33|72.48|71.38|72.41|71.31|6
1653229430000|2022-05-22 14:23:50|72.44|71.34|72.43|71.33|72.44|71.34|72.43|71.33|2
1653229440000|2022-05-22 14:24:00|72.42|71.32|72.45|71.35|72.45|71.35|72.42|71.32|6
1653229450000|2022-05-22 14:24:10|72.44|71.34|72.51|71.41|72.51|71.41|72.44|71.34|8
1653229460000|2022-05-22 14:24:20|72.5|71.4|72.49|71.39|72.5|71.4|72.47|71.37|5
1653229470000|2022-05-22 14:24:30|72.48|71.38|72.49|71.39|72.5|71.4|72.47|71.37|14
1653229480000|2022-05-22 14:24:40|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|3
1653229490000|2022-05-22 14:24:50|72.5|71.4|72.51|71.41|72.51|71.41|72.5|71.4|4
1653229500000|2022-05-22 14:25:00|72.5|71.4|72.47|71.37|72.5|71.4|72.46|71.36|7
1653229510000|2022-05-22 14:25:10|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|5
1653229520000|2022-05-22 14:25:20|72.49|71.39|72.48|71.38|72.49|71.39|72.48|71.38|10
1653229530000|2022-05-22 14:25:30|72.49|71.39|72.5|71.4|72.52|71.42|72.49|71.39|6
1653229540000|2022-05-22 14:25:40|72.51|71.41|72.48|71.38|72.51|71.41|72.47|71.37|6
1653229550000|2022-05-22 14:25:50|72.47|71.37|72.49|71.39|72.5|71.4|72.47|71.37|9
1653229560000|2022-05-22 14:26:00|72.5|71.4|72.5|71.4|72.51|71.41|72.5|71.4|3
1653229570000|2022-05-22 14:26:10|72.51|71.41|72.52|71.42|72.52|71.42|72.5|71.4|4
1653229580000|2022-05-22 14:26:20|72.53|71.43|72.54|71.44|72.54|71.44|72.52|71.42|6
1653229590000|2022-05-22 14:26:30|72.53|71.43|72.51|71.41|72.54|71.44|72.51|71.41|7
1653229600000|2022-05-22 14:26:40|72.52|71.42|72.51|71.41|72.52|71.42|72.51|71.41|2
1653229610000|2022-05-22 14:26:50|72.5|71.4|72.51|71.41|72.51|71.41|72.5|71.4|4
1653229620000|2022-05-22 14:27:00|72.5|71.4|72.52|71.42|72.52|71.42|72.5|71.4|3
1653229630000|2022-05-22 14:27:10|72.53|71.43|72.53|71.43|72.53|71.43|72.52|71.42|5
1653229640000|2022-05-22 14:27:20|72.54|71.44|72.53|71.43|72.54|71.44|72.53|71.43|4
1653229650000|2022-05-22 14:27:30|72.54|71.44|72.54|71.44|72.54|71.44|72.53|71.43|3
1653229660000|2022-05-22 14:27:40|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|2
1653229670000|2022-05-22 14:27:50|72.55|71.45|72.55|71.45|72.56|71.46|72.55|71.45|5
1653229680000|2022-05-22 14:28:00|72.54|71.44|72.54|71.44|72.55|71.45|72.54|71.44|5
1653229690000|2022-05-22 14:28:10|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653229700000|2022-05-22 14:28:20|72.55|71.45|72.56|71.46|72.57|71.47|72.55|71.45|4
1653229710000|2022-05-22 14:28:30|72.54|71.44|72.54|71.44|72.54|71.44|72.54|71.44|1
1653229720000|2022-05-22 14:28:40|72.53|71.43|72.53|71.43|72.53|71.43|72.52|71.42|3
1653229730000|2022-05-22 14:28:50|72.52|71.42|72.52|71.42|72.53|71.43|72.51|71.41|5
1653229740000|2022-05-22 14:29:00|72.53|71.43|72.5|71.4|72.53|71.43|72.5|71.4|5
1653229750000|2022-05-22 14:29:10|72.51|71.41|72.53|71.43|72.53|71.43|72.51|71.41|5
1653229760000|2022-05-22 14:29:20|72.51|71.41|72.51|71.41|72.51|71.41|72.5|71.4|3
1653229770000|2022-05-22 14:29:30|72.5|71.4|72.5|71.4|72.5|71.4|72.49|71.39|3
1653229780000|2022-05-22 14:29:40|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|2
1653229790000|2022-05-22 14:29:50|72.51|71.41|72.54|71.44|72.54|71.44|72.51|71.41|8
1653229800000|2022-05-22 14:30:00|72.55|71.45|72.57|71.47|72.58|71.48|72.54|71.44|8
1653229810000|2022-05-22 14:30:10|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|2
1653229830000|2022-05-22 14:30:30|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|4
1653229870000|2022-05-22 14:31:10|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|2
1653229880000|2022-05-22 14:31:20|72.58|71.48|72.58|71.48|72.58|71.48|72.58|71.48|1
1653229890000|2022-05-22 14:31:30|72.57|71.47|72.57|71.47|72.58|71.48|72.57|71.47|7
1653229900000|2022-05-22 14:31:40|72.56|71.46|72.56|71.46|72.56|71.46|72.55|71.45|3
1653229910000|2022-05-22 14:31:50|72.57|71.47|72.57|71.47|72.57|71.47|72.56|71.46|5
1653229920000|2022-05-22 14:32:00|72.56|71.46|72.56|71.46|72.57|71.47|72.56|71.46|11
1653229930000|2022-05-22 14:32:10|72.57|71.47|72.57|71.47|72.58|71.48|72.57|71.47|5
1653229940000|2022-05-22 14:32:20|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|4
1653229950000|2022-05-22 14:32:30|72.58|71.48|72.59|71.49|72.59|71.49|72.57|71.47|3
1653229970000|2022-05-22 14:32:50|72.58|71.48|72.59|71.49|72.59|71.49|72.58|71.48|2
1653229980000|2022-05-22 14:33:00|72.57|71.47|72.58|71.48|72.58|71.48|72.57|71.47|6
1653229990000|2022-05-22 14:33:10|72.57|71.47|72.57|71.47|72.58|71.48|72.57|71.47|3
1653230000000|2022-05-22 14:33:20|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|6
1653230010000|2022-05-22 14:33:30|72.58|71.48|72.58|71.48|72.58|71.48|72.57|71.47|3
1653230020000|2022-05-22 14:33:40|72.57|71.47|72.57|71.47|72.58|71.48|72.57|71.47|9
1653230030000|2022-05-22 14:33:50|72.58|71.48|72.54|71.44|72.58|71.48|72.54|71.44|5
1653230040000|2022-05-22 14:34:00|72.55|71.45|72.55|71.45|72.56|71.46|72.54|71.44|4
1653230050000|2022-05-22 14:34:10|72.54|71.44|72.54|71.44|72.56|71.46|72.54|71.44|5
1653230060000|2022-05-22 14:34:20|72.55|71.45|72.54|71.44|72.55|71.45|72.54|71.44|4
1653230070000|2022-05-22 14:34:30|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|2
1653230080000|2022-05-22 14:34:40|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|14
1653230090000|2022-05-22 14:34:50|72.51|71.41|72.5|71.4|72.52|71.42|72.5|71.4|8
1653230100000|2022-05-22 14:35:00|72.46|71.36|72.44|71.34|72.46|71.36|72.39|71.29|14
1653230110000|2022-05-22 14:35:10|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|2
1653230140000|2022-05-22 14:35:40|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|4
1653230150000|2022-05-22 14:35:50|72.42|71.32|72.39|71.29|72.43|71.33|72.39|71.29|4
1653230160000|2022-05-22 14:36:00|72.4|71.3|72.39|71.29|72.41|71.31|72.37|71.27|14
1653230170000|2022-05-22 14:36:10|72.38|71.28|72.38|71.28|72.39|71.29|72.38|71.28|5
1653230180000|2022-05-22 14:36:20|72.39|71.29|72.37|71.27|72.4|71.3|72.36|71.26|10
1653230190000|2022-05-22 14:36:30|72.38|71.28|72.39|71.29|72.4|71.3|72.37|71.27|8
1653230200000|2022-05-22 14:36:40|72.38|71.28|72.35|71.25|72.39|71.29|72.34|71.24|9
1653230210000|2022-05-22 14:36:50|72.34|71.24|72.4|71.3|72.42|71.32|72.32|71.22|12
1653230220000|2022-05-22 14:37:00|72.39|71.29|72.36|71.26|72.41|71.31|72.36|71.26|9
1653230230000|2022-05-22 14:37:10|72.33|71.23|72.31|71.21|72.36|71.26|72.31|71.21|15
1653230240000|2022-05-22 14:37:20|72.3|71.2|72.29|71.19|72.3|71.2|72.28|71.18|6
1653230250000|2022-05-22 14:37:30|72.28|71.18|72.29|71.19|72.3|71.2|72.28|71.18|8
1653230260000|2022-05-22 14:37:40|72.3|71.2|72.29|71.19|72.3|71.2|72.28|71.18|4
1653230270000|2022-05-22 14:37:50|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|2
1653230280000|2022-05-22 14:38:00|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1653230290000|2022-05-22 14:38:10|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|2
1653230300000|2022-05-22 14:38:20|72.31|71.21|72.36|71.26|72.36|71.26|72.31|71.21|4
1653230310000|2022-05-22 14:38:30|72.35|71.25|72.3|71.2|72.35|71.25|72.3|71.2|9
1653230320000|2022-05-22 14:38:40|72.29|71.19|72.31|71.21|72.31|71.21|72.29|71.19|5
1653230330000|2022-05-22 14:38:50|72.32|71.22|72.31|71.21|72.32|71.22|72.3|71.2|4
1653230340000|2022-05-22 14:39:00|72.3|71.2|72.3|71.2|72.31|71.21|72.29|71.19|7
1653230350000|2022-05-22 14:39:10|72.31|71.21|72.31|71.21|72.33|71.23|72.3|71.2|8
1653230360000|2022-05-22 14:39:20|72.3|71.2|72.34|71.24|72.35|71.25|72.3|71.2|10
1653230370000|2022-05-22 14:39:30|72.35|71.25|72.34|71.24|72.36|71.26|72.33|71.23|10
1653230380000|2022-05-22 14:39:40|72.35|71.25|72.35|71.25|72.35|71.25|72.34|71.24|7
1653230390000|2022-05-22 14:39:50|72.34|71.24|72.36|71.26|72.36|71.26|72.34|71.24|9
1653230400000|2022-05-22 14:40:00|72.35|71.25|72.38|71.28|72.39|71.29|72.35|71.25|6
1653230410000|2022-05-22 14:40:10|72.39|71.29|72.36|71.26|72.39|71.29|72.36|71.26|5
1653230420000|2022-05-22 14:40:20|72.37|71.27|72.35|71.25|72.38|71.28|72.35|71.25|9
1653230430000|2022-05-22 14:40:30|72.36|71.26|72.34|71.24|72.37|71.27|72.34|71.24|6
1653230440000|2022-05-22 14:40:40|72.35|71.25|72.35|71.25|72.35|71.25|72.35|71.25|1
1653230450000|2022-05-22 14:40:50|72.34|71.24|72.37|71.27|72.38|71.28|72.34|71.24|10
1653230460000|2022-05-22 14:41:00|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|4
1653230470000|2022-05-22 14:41:10|72.36|71.26|72.36|71.26|72.37|71.27|72.36|71.26|9
1653230480000|2022-05-22 14:41:20|72.37|71.27|72.37|71.27|72.37|71.27|72.36|71.26|3
1653230490000|2022-05-22 14:41:30|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|2
1653230510000|2022-05-22 14:41:50|72.36|71.26|72.38|71.28|72.38|71.28|72.36|71.26|3
1653230520000|2022-05-22 14:42:00|72.39|71.29|72.39|71.29|72.39|71.29|72.39|71.29|1
1653230530000|2022-05-22 14:42:10|72.38|71.28|72.38|71.28|72.39|71.29|72.38|71.28|3
1653230540000|2022-05-22 14:42:20|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|4
1653230550000|2022-05-22 14:42:30|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|4
1653230560000|2022-05-22 14:42:40|72.39|71.29|72.39|71.29|72.4|71.3|72.39|71.29|3
1653230570000|2022-05-22 14:42:50|72.4|71.3|72.41|71.31|72.41|71.31|72.39|71.29|6
1653230580000|2022-05-22 14:43:00|72.43|71.33|72.46|71.36|72.47|71.37|72.43|71.33|4
1653230590000|2022-05-22 14:43:10|72.45|71.35|72.45|71.35|72.45|71.35|72.44|71.34|3
1653230600000|2022-05-22 14:43:20|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653230610000|2022-05-22 14:43:30|72.47|71.37|72.47|71.37|72.48|71.38|72.47|71.37|3
1653230620000|2022-05-22 14:43:40|72.48|71.38|72.46|71.36|72.48|71.38|72.46|71.36|5
1653230650000|2022-05-22 14:44:10|72.44|71.34|72.41|71.31|72.44|71.34|72.41|71.31|3
1653230660000|2022-05-22 14:44:20|72.43|71.33|72.41|71.31|72.43|71.33|72.41|71.31|7
1653230670000|2022-05-22 14:44:30|72.42|71.32|72.41|71.31|72.43|71.33|72.41|71.31|6
1653230680000|2022-05-22 14:44:40|72.43|71.33|72.41|71.31|72.43|71.33|72.41|71.31|5
1653230690000|2022-05-22 14:44:50|72.42|71.32|72.42|71.32|72.42|71.32|72.41|71.31|3
1653230700000|2022-05-22 14:45:00|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|3
1653230710000|2022-05-22 14:45:10|72.42|71.32|72.43|71.33|72.43|71.33|72.42|71.32|4
1653230720000|2022-05-22 14:45:20|72.42|71.32|72.43|71.33|72.43|71.33|72.42|71.32|6
1653230740000|2022-05-22 14:45:40|72.44|71.34|72.43|71.33|72.44|71.34|72.43|71.33|2
1653230750000|2022-05-22 14:45:50|72.44|71.34|72.38|71.28|72.44|71.34|72.36|71.26|11
1653230760000|2022-05-22 14:46:00|72.39|71.29|72.41|71.31|72.41|71.31|72.39|71.29|5
1653230770000|2022-05-22 14:46:10|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1653230780000|2022-05-22 14:46:20|72.41|71.31|72.42|71.32|72.42|71.32|72.41|71.31|6
1653230790000|2022-05-22 14:46:30|72.41|71.31|72.42|71.32|72.42|71.32|72.41|71.31|8
1653230800000|2022-05-22 14:46:40|72.41|71.31|72.41|71.31|72.43|71.33|72.4|71.3|9
1653230810000|2022-05-22 14:46:50|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|8
1653230820000|2022-05-22 14:47:00|72.39|71.29|72.37|71.27|72.39|71.29|72.37|71.27|3
1653230830000|2022-05-22 14:47:10|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|13
1653230840000|2022-05-22 14:47:20|72.37|71.27|72.38|71.28|72.39|71.29|72.37|71.27|6
1653230850000|2022-05-22 14:47:30|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|5
1653230860000|2022-05-22 14:47:40|72.38|71.28|72.36|71.26|72.38|71.28|72.36|71.26|3
1653230870000|2022-05-22 14:47:50|72.37|71.27|72.38|71.28|72.39|71.29|72.37|71.27|4
1653230880000|2022-05-22 14:48:00|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|2
1653230900000|2022-05-22 14:48:20|72.37|71.27|72.37|71.27|72.38|71.28|72.36|71.26|5
1653230910000|2022-05-22 14:48:30|72.38|71.28|72.33|71.23|72.38|71.28|72.33|71.23|7
1653230920000|2022-05-22 14:48:40|72.32|71.22|72.3|71.2|72.33|71.23|72.3|71.2|5
1653230930000|2022-05-22 14:48:50|72.29|71.19|72.29|71.19|72.29|71.19|72.29|71.19|1
1653230940000|2022-05-22 14:49:00|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|3
1653230950000|2022-05-22 14:49:10|72.31|71.21|72.3|71.2|72.31|71.21|72.3|71.2|2
1653230960000|2022-05-22 14:49:20|72.31|71.21|72.31|71.21|72.31|71.21|72.3|71.2|5
1653230970000|2022-05-22 14:49:30|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|4
1653230980000|2022-05-22 14:49:40|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|5
1653230990000|2022-05-22 14:49:50|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|6
1653231000000|2022-05-22 14:50:00|72.29|71.19|72.29|71.19|72.29|71.19|72.28|71.18|3
1653231010000|2022-05-22 14:50:10|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|2
1653231020000|2022-05-22 14:50:20|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|6
1653231030000|2022-05-22 14:50:30|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|4
1653231040000|2022-05-22 14:50:40|72.3|71.2|72.28|71.18|72.3|71.2|72.27|71.17|10
1653231050000|2022-05-22 14:50:50|72.27|71.17|72.23|71.13|72.28|71.18|72.23|71.13|12
1653231060000|2022-05-22 14:51:00|72.24|71.14|72.24|71.14|72.24|71.14|72.22|71.12|7
1653231070000|2022-05-22 14:51:10|72.23|71.13|72.23|71.13|72.24|71.14|72.23|71.13|5
1653231080000|2022-05-22 14:51:20|72.24|71.14|72.23|71.13|72.26|71.16|72.22|71.12|9
1653231090000|2022-05-22 14:51:30|72.22|71.12|72.21|71.11|72.23|71.13|72.21|71.11|8
1653231100000|2022-05-22 14:51:40|72.22|71.12|72.21|71.11|72.22|71.12|72.2|71.1|10
1653231110000|2022-05-22 14:51:50|72.22|71.12|72.21|71.11|72.22|71.12|72.2|71.1|6
1653231120000|2022-05-22 14:52:00|72.22|71.12|72.22|71.12|72.22|71.12|72.21|71.11|5
1653231130000|2022-05-22 14:52:10|72.21|71.11|72.22|71.12|72.22|71.12|72.21|71.11|16
1653231140000|2022-05-22 14:52:20|72.21|71.11|72.23|71.13|72.24|71.14|72.21|71.11|13
1653231150000|2022-05-22 14:52:30|72.22|71.12|72.23|71.13|72.24|71.14|72.22|71.12|4
1653231160000|2022-05-22 14:52:40|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|2
1653231200000|2022-05-22 14:53:20|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1653231210000|2022-05-22 14:53:30|72.23|71.13|72.25|71.15|72.25|71.15|72.23|71.13|3
1653231220000|2022-05-22 14:53:40|72.26|71.16|72.23|71.13|72.26|71.16|72.23|71.13|6
1653231230000|2022-05-22 14:53:50|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|6
1653231240000|2022-05-22 14:54:00|72.22|71.12|72.22|71.12|72.23|71.13|72.22|71.12|5
1653231250000|2022-05-22 14:54:10|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1653231260000|2022-05-22 14:54:20|72.23|71.13|72.23|71.13|72.23|71.13|72.22|71.12|5
1653231270000|2022-05-22 14:54:30|72.22|71.12|72.22|71.12|72.23|71.13|72.21|71.11|7
1653231290000|2022-05-22 14:54:50|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1653231300000|2022-05-22 14:55:00|72.23|71.13|72.22|71.12|72.23|71.13|72.21|71.11|6
1653231310000|2022-05-22 14:55:10|72.21|71.11|72.21|71.11|72.22|71.12|72.21|71.11|5
1653231320000|2022-05-22 14:55:20|72.22|71.12|72.22|71.12|72.22|71.12|72.22|71.12|1
1653231330000|2022-05-22 14:55:30|72.23|71.13|72.21|71.11|72.23|71.13|72.21|71.11|5
1653231340000|2022-05-22 14:55:40|72.22|71.12|72.22|71.12|72.22|71.12|72.21|71.11|3
1653231350000|2022-05-22 14:55:50|72.21|71.11|72.22|71.12|72.22|71.12|72.21|71.11|4
1653231360000|2022-05-22 14:56:00|72.23|71.13|72.24|71.14|72.25|71.15|72.23|71.13|6
1653231370000|2022-05-22 14:56:10|72.25|71.15|72.25|71.15|72.25|71.15|72.25|71.15|1
1653231380000|2022-05-22 14:56:20|72.26|71.16|72.29|71.19|72.3|71.2|72.25|71.15|9
1653231390000|2022-05-22 14:56:30|72.3|71.2|72.27|71.17|72.3|71.2|72.27|71.17|5
1653231400000|2022-05-22 14:56:40|72.28|71.18|72.28|71.18|72.29|71.19|72.28|71.18|3
1653231410000|2022-05-22 14:56:50|72.27|71.17|72.28|71.18|72.29|71.19|72.27|71.17|6
1653231430000|2022-05-22 14:57:10|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|2
1653231450000|2022-05-22 14:57:30|72.27|71.17|72.27|71.17|72.28|71.18|72.27|71.17|5
1653231460000|2022-05-22 14:57:40|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1653231470000|2022-05-22 14:57:50|72.29|71.19|72.29|71.19|72.3|71.2|72.29|71.19|3
1653231480000|2022-05-22 14:58:00|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|4
1653231490000|2022-05-22 14:58:10|72.28|71.18|72.28|71.18|72.28|71.18|72.27|71.17|13
1653231500000|2022-05-22 14:58:20|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|8
1653231510000|2022-05-22 14:58:30|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|4
1653231520000|2022-05-22 14:58:40|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|2
1653231530000|2022-05-22 14:58:50|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1653231540000|2022-05-22 14:59:00|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|6
1653231550000|2022-05-22 14:59:10|72.26|71.16|72.27|71.17|72.27|71.17|72.26|71.16|2
1653231560000|2022-05-22 14:59:20|72.26|71.16|72.27|71.17|72.27|71.17|72.26|71.16|6
1653231570000|2022-05-22 14:59:30|72.26|71.16|72.27|71.17|72.27|71.17|72.26|71.16|4
1653231590000|2022-05-22 14:59:50|72.28|71.18|72.27|71.17|72.28|71.18|72.26|71.16|9
1653231600000|2022-05-22 15:00:00|72.26|71.16|72.27|71.17|72.28|71.18|72.26|71.16|6
1653231610000|2022-05-22 15:00:10|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1653231630000|2022-05-22 15:00:30|72.27|71.17|72.29|71.19|72.31|71.21|72.27|71.17|8
1653231640000|2022-05-22 15:00:40|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|2
1653231650000|2022-05-22 15:00:50|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|3
1653231660000|2022-05-22 15:01:00|72.31|71.21|72.31|71.21|72.32|71.22|72.31|71.21|3
1653231670000|2022-05-22 15:01:10|72.32|71.22|72.31|71.21|72.32|71.22|72.31|71.21|6
1653231680000|2022-05-22 15:01:20|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|10
1653231690000|2022-05-22 15:01:30|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|6
1653231700000|2022-05-22 15:01:40|72.3|71.2|72.3|71.2|72.31|71.21|72.29|71.19|5
1653231710000|2022-05-22 15:01:50|72.31|71.21|72.3|71.2|72.31|71.21|72.29|71.19|4
1653231720000|2022-05-22 15:02:00|72.31|71.21|72.31|71.21|72.31|71.21|72.3|71.2|11
1653231730000|2022-05-22 15:02:10|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|2
1653231740000|2022-05-22 15:02:20|72.3|71.2|72.25|71.15|72.3|71.2|72.25|71.15|5
1653231750000|2022-05-22 15:02:30|72.26|71.16|72.19|71.09|72.26|71.16|72.19|71.09|7
1653231760000|2022-05-22 15:02:40|72.18|71.08|72.13|71.03|72.18|71.08|72.13|71.03|9
1653231770000|2022-05-22 15:02:50|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653231780000|2022-05-22 15:03:00|72.14|71.04|72.12|71.02|72.15|71.05|72.12|71.02|5
1653231790000|2022-05-22 15:03:10|72.13|71.03|72.12|71.02|72.13|71.03|72.11|71.01|8
1653231800000|2022-05-22 15:03:20|72.11|71.01|72.11|71.01|72.12|71.02|72.11|71.01|7
1653231810000|2022-05-22 15:03:30|72.1|71|72.1|71|72.11|71.01|72.1|71|5
1653231820000|2022-05-22 15:03:40|72.07|70.97|72.05|70.95|72.07|70.97|72.05|70.95|5
1653231830000|2022-05-22 15:03:50|72.04|70.94|72.05|70.95|72.06|70.96|72.04|70.94|4
1653231840000|2022-05-22 15:04:00|72.06|70.96|72.12|71.02|72.12|71.02|72.06|70.96|6
1653231850000|2022-05-22 15:04:10|72.11|71.01|72.1|71|72.11|71.01|72.09|70.99|4
1653231860000|2022-05-22 15:04:20|72.09|70.99|72.09|70.99|72.1|71|72.09|70.99|3
1653231870000|2022-05-22 15:04:30|72.08|70.98|72.08|70.98|72.08|70.98|72.08|70.98|1
1653231880000|2022-05-22 15:04:40|72.07|70.97|72.08|70.98|72.08|70.98|72.06|70.96|4
1653231890000|2022-05-22 15:04:50|72.09|70.99|72.08|70.98|72.13|71.03|72.08|70.98|12
1653231900000|2022-05-22 15:05:00|72.09|70.99|72.09|70.99|72.1|71|72.08|70.98|11
1653231910000|2022-05-22 15:05:10|72.1|71|72.13|71.03|72.13|71.03|72.09|70.99|8
1653231920000|2022-05-22 15:05:20|72.12|71.02|72.12|71.02|72.13|71.03|72.11|71.01|5
1653231930000|2022-05-22 15:05:30|72.13|71.03|72.14|71.04|72.14|71.04|72.13|71.03|2
1653231940000|2022-05-22 15:05:40|72.13|71.03|72.1|71|72.14|71.04|72.1|71|6
1653231950000|2022-05-22 15:05:50|72.09|70.99|72.14|71.04|72.14|71.04|72.09|70.99|10
1653231960000|2022-05-22 15:06:00|72.13|71.03|72.12|71.02|72.14|71.04|72.12|71.02|8
1653231970000|2022-05-22 15:06:10|72.13|71.03|72.08|70.98|72.13|71.03|72.08|70.98|8
1653231980000|2022-05-22 15:06:20|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|4
1653231990000|2022-05-22 15:06:30|72.07|70.97|72.1|71|72.1|71|72.06|70.96|6
1653232000000|2022-05-22 15:06:40|72.11|71.01|72.09|70.99|72.11|71.01|72.08|70.98|11
1653232010000|2022-05-22 15:06:50|72.1|71|72.12|71.02|72.12|71.02|72.1|71|3
1653232020000|2022-05-22 15:07:00|72.11|71.01|72.1|71|72.11|71.01|72.1|71|10
1653232030000|2022-05-22 15:07:10|72.11|71.01|72.11|71.01|72.11|71.01|72.1|71|3
1653232040000|2022-05-22 15:07:20|72.1|71|72.11|71.01|72.11|71.01|72.1|71|8
1653232050000|2022-05-22 15:07:30|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1653232060000|2022-05-22 15:07:40|72.11|71.01|72.11|71.01|72.12|71.02|72.11|71.01|7
1653232070000|2022-05-22 15:07:50|72.1|71|72.12|71.02|72.13|71.03|72.1|71|9
1653232080000|2022-05-22 15:08:00|72.13|71.03|72.08|70.98|72.13|71.03|72.08|70.98|9
1653232090000|2022-05-22 15:08:10|72.09|70.99|72.1|71|72.1|71|72.08|70.98|8
1653232100000|2022-05-22 15:08:20|72.09|70.99|72.08|70.98|72.1|71|72.08|70.98|8
1653232110000|2022-05-22 15:08:30|72.09|70.99|72.12|71.02|72.12|71.02|72.08|70.98|7
1653232140000|2022-05-22 15:09:00|72.13|71.03|72.09|70.99|72.13|71.03|72.09|70.99|5
1653232150000|2022-05-22 15:09:10|72.1|71|72.09|70.99|72.1|71|72.09|70.99|2
1653232160000|2022-05-22 15:09:20|72.1|71|72.09|70.99|72.1|71|72.09|70.99|6
1653232170000|2022-05-22 15:09:30|72.1|71|72.1|71|72.1|71|72.09|70.99|3
1653232180000|2022-05-22 15:09:40|72.11|71.01|72.11|71.01|72.11|71.01|72.09|70.99|11
1653232190000|2022-05-22 15:09:50|72.1|71|72.1|71|72.11|71.01|72.09|70.99|7
1653232200000|2022-05-22 15:10:00|72.09|70.99|72.08|70.98|72.1|71|72.08|70.98|4
1653232210000|2022-05-22 15:10:10|72.09|70.99|72.12|71.02|72.12|71.02|72.08|70.98|10
1653232220000|2022-05-22 15:10:20|72.11|71.01|72.11|71.01|72.12|71.02|72.11|71.01|3
1653232230000|2022-05-22 15:10:30|72.12|71.02|72.14|71.04|72.15|71.05|72.12|71.02|11
1653232240000|2022-05-22 15:10:40|72.15|71.05|72.15|71.05|72.16|71.06|72.14|71.04|7
1653232250000|2022-05-22 15:10:50|72.16|71.06|72.15|71.05|72.16|71.06|72.14|71.04|4
1653232260000|2022-05-22 15:11:00|72.14|71.04|72.19|71.09|72.2|71.1|72.14|71.04|7
1653232270000|2022-05-22 15:11:10|72.2|71.1|72.17|71.07|72.2|71.1|72.16|71.06|8
1653232280000|2022-05-22 15:11:20|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|2
1653232290000|2022-05-22 15:11:30|72.18|71.08|72.2|71.1|72.2|71.1|72.17|71.07|7
1653232300000|2022-05-22 15:11:40|72.19|71.09|72.19|71.09|72.2|71.1|72.19|71.09|3
1653232310000|2022-05-22 15:11:50|72.2|71.1|72.18|71.08|72.2|71.1|72.17|71.07|7
1653232320000|2022-05-22 15:12:00|72.17|71.07|72.17|71.07|72.18|71.08|72.17|71.07|5
1653232330000|2022-05-22 15:12:10|72.18|71.08|72.19|71.09|72.19|71.09|72.17|71.07|4
1653232340000|2022-05-22 15:12:20|72.18|71.08|72.18|71.08|72.19|71.09|72.18|71.08|3
1653232350000|2022-05-22 15:12:30|72.19|71.09|72.17|71.07|72.19|71.09|72.17|71.07|3
1653232360000|2022-05-22 15:12:40|72.18|71.08|72.15|71.05|72.18|71.08|72.14|71.04|8
1653232370000|2022-05-22 15:12:50|72.14|71.04|72.14|71.04|72.15|71.05|72.12|71.02|7
1653232380000|2022-05-22 15:13:00|72.15|71.05|72.14|71.04|72.15|71.05|72.14|71.04|6
1653232390000|2022-05-22 15:13:10|72.15|71.05|72.14|71.04|72.15|71.05|72.14|71.04|6
1653232400000|2022-05-22 15:13:20|72.15|71.05|72.13|71.03|72.15|71.05|72.12|71.02|7
1653232410000|2022-05-22 15:13:30|72.12|71.02|72.1|71|72.12|71.02|72.1|71|7
1653232420000|2022-05-22 15:13:40|72.11|71.01|72.13|71.03|72.14|71.04|72.11|71.01|13
1653232430000|2022-05-22 15:13:50|72.14|71.04|72.14|71.04|72.16|71.06|72.13|71.03|8
1653232440000|2022-05-22 15:14:00|72.16|71.06|72.14|71.04|72.16|71.06|72.13|71.03|15
1653232450000|2022-05-22 15:14:10|72.13|71.03|72.14|71.04|72.14|71.04|72.13|71.03|10
1653232460000|2022-05-22 15:14:20|72.13|71.03|72.13|71.03|72.14|71.04|72.13|71.03|11
1653232470000|2022-05-22 15:14:30|72.14|71.04|72.1|71|72.14|71.04|72.09|70.99|8
1653232480000|2022-05-22 15:14:40|72.09|70.99|72.09|70.99|72.1|71|72.04|70.94|15
1653232490000|2022-05-22 15:14:50|72.08|70.98|72.08|70.98|72.09|70.99|72.07|70.97|5
1653232500000|2022-05-22 15:15:00|72.09|70.99|72.08|70.98|72.1|71|72.06|70.96|11
1653232510000|2022-05-22 15:15:10|72.09|70.99|72.1|71|72.1|71|72.08|70.98|10
1653232520000|2022-05-22 15:15:20|72.11|71.01|72.09|70.99|72.11|71.01|72.09|70.99|5
1653232530000|2022-05-22 15:15:30|72.1|71|72.09|70.99|72.11|71.01|72.09|70.99|6
1653232540000|2022-05-22 15:15:40|72.1|71|72.11|71.01|72.12|71.02|72.1|71|10
1653232550000|2022-05-22 15:15:50|72.12|71.02|72.11|71.01|72.12|71.02|72.1|71|6
1653232560000|2022-05-22 15:16:00|72.12|71.02|72.12|71.02|72.12|71.02|72.11|71.01|3
1653232570000|2022-05-22 15:16:10|72.1|71|72.1|71|72.11|71.01|72.09|70.99|6
1653232580000|2022-05-22 15:16:20|72.11|71.01|72.13|71.03|72.13|71.03|72.11|71.01|3
1653232590000|2022-05-22 15:16:30|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|11
1653232600000|2022-05-22 15:16:40|72.13|71.03|72.09|70.99|72.13|71.03|72.08|70.98|8
1653232610000|2022-05-22 15:16:50|72.08|70.98|72.08|70.98|72.09|70.99|72.08|70.98|5
1653232620000|2022-05-22 15:17:00|72.09|70.99|72.07|70.97|72.11|71.01|72.07|70.97|6
1653232630000|2022-05-22 15:17:10|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653232640000|2022-05-22 15:17:20|72.08|70.98|72.08|70.98|72.09|70.99|72.07|70.97|5
1653232650000|2022-05-22 15:17:30|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|2
1653232660000|2022-05-22 15:17:40|72.07|70.97|72.08|70.98|72.08|70.98|72.07|70.97|2
1653232670000|2022-05-22 15:17:50|72.07|70.97|72.03|70.93|72.07|70.97|72.02|70.92|8
1653232680000|2022-05-22 15:18:00|72.04|70.94|72.03|70.93|72.04|70.94|72.03|70.93|4
1653232690000|2022-05-22 15:18:10|72.02|70.92|71.98|70.88|72.02|70.92|71.97|70.87|10
1653232700000|2022-05-22 15:18:20|71.97|70.87|72.02|70.92|72.02|70.92|71.97|70.87|11
1653232710000|2022-05-22 15:18:30|72.01|70.91|71.98|70.88|72.01|70.91|71.97|70.87|7
1653232720000|2022-05-22 15:18:40|71.97|70.87|71.76|70.66|71.98|70.88|71.74|70.64|22
1653232730000|2022-05-22 15:18:50|71.74|70.64|71.72|70.62|71.8|70.7|71.7|70.6|16
1653232740000|2022-05-22 15:19:00|71.71|70.61|71.81|70.71|71.84|70.74|71.7|70.6|21
1653232750000|2022-05-22 15:19:10|71.82|70.72|71.8|70.7|71.84|70.74|71.78|70.68|13
1653232760000|2022-05-22 15:19:20|71.79|70.69|71.77|70.67|71.79|70.69|71.77|70.67|6
1653232770000|2022-05-22 15:19:30|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|4
1653232780000|2022-05-22 15:19:40|71.78|70.68|71.84|70.74|71.84|70.74|71.77|70.67|11
1653232790000|2022-05-22 15:19:50|71.83|70.73|71.83|70.73|71.84|70.74|71.83|70.73|7
1653232800000|2022-05-22 15:20:00|71.81|70.71|71.79|70.69|71.81|70.71|71.78|70.68|5
1653232810000|2022-05-22 15:20:10|71.78|70.68|71.77|70.67|71.79|70.69|71.77|70.67|4
1653232820000|2022-05-22 15:20:20|71.76|70.66|71.65|70.55|71.76|70.66|71.65|70.55|10
1653232830000|2022-05-22 15:20:30|71.64|70.54|71.57|70.47|71.64|70.54|71.56|70.46|19
1653232840000|2022-05-22 15:20:40|71.55|70.45|71.47|70.37|71.56|70.46|71.44|70.34|13
1653232850000|2022-05-22 15:20:50|71.46|70.36|71.46|70.36|71.46|70.36|71.41|70.31|13
1653232860000|2022-05-22 15:21:00|71.47|70.37|71.44|70.34|71.49|70.39|71.43|70.33|13
1653232870000|2022-05-22 15:21:10|71.43|70.33|71.47|70.37|71.47|70.37|71.42|70.32|13
1653232880000|2022-05-22 15:21:20|71.46|70.36|71.47|70.37|71.47|70.37|71.45|70.35|8
1653232890000|2022-05-22 15:21:30|71.48|70.38|71.49|70.39|71.5|70.4|71.48|70.38|4
1653232900000|2022-05-22 15:21:40|71.48|70.38|71.44|70.34|71.48|70.38|71.44|70.34|6
1653232910000|2022-05-22 15:21:50|71.43|70.33|71.43|70.33|71.43|70.33|71.42|70.32|3
1653232920000|2022-05-22 15:22:00|71.42|70.32|71.43|70.33|71.44|70.34|71.42|70.32|8
1653232930000|2022-05-22 15:22:10|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|2
1653232940000|2022-05-22 15:22:20|71.44|70.34|71.41|70.31|71.44|70.34|71.41|70.31|6
1653232950000|2022-05-22 15:22:30|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|4
1653232960000|2022-05-22 15:22:40|71.42|70.32|71.46|70.36|71.46|70.36|71.41|70.31|11
1653232970000|2022-05-22 15:22:50|71.47|70.37|71.45|70.35|71.47|70.37|71.45|70.35|9
1653232980000|2022-05-22 15:23:00|71.44|70.34|71.39|70.29|71.44|70.34|71.39|70.29|5
1653232990000|2022-05-22 15:23:10|71.4|70.3|71.39|70.29|71.4|70.3|71.38|70.28|10
1653233000000|2022-05-22 15:23:20|71.38|70.28|71.34|70.24|71.39|70.29|71.33|70.23|12
1653233010000|2022-05-22 15:23:30|71.18|70.08|71.13|70.03|71.18|70.08|71.11|70.01|13
1653233020000|2022-05-22 15:23:40|71.14|70.04|71.14|70.04|71.17|70.07|71.11|70.01|17
1653233030000|2022-05-22 15:23:50|71.15|70.05|71.22|70.12|71.22|70.12|71.13|70.03|17
1653233040000|2022-05-22 15:24:00|71.21|70.11|71.21|70.11|71.22|70.12|71.2|70.1|7
1653233050000|2022-05-22 15:24:10|71.2|70.1|71.17|70.07|71.21|70.11|71.14|70.04|9
1653233060000|2022-05-22 15:24:20|71.16|70.06|71.18|70.08|71.2|70.1|71.15|70.05|9
1653233070000|2022-05-22 15:24:30|71.19|70.09|71.23|70.13|71.24|70.14|71.19|70.09|13
1653233080000|2022-05-22 15:24:40|71.24|70.14|71.23|70.13|71.27|70.17|71.23|70.13|10
1653233090000|2022-05-22 15:24:50|71.24|70.14|71.24|70.14|71.24|70.14|71.23|70.13|9
1653233100000|2022-05-22 15:25:00|71.25|70.15|71.27|70.17|71.27|70.17|71.24|70.14|7
1653233110000|2022-05-22 15:25:10|71.26|70.16|71.26|70.16|71.27|70.17|71.26|70.16|3
1653233120000|2022-05-22 15:25:20|71.27|70.17|71.25|70.15|71.27|70.17|71.25|70.15|3
1653233130000|2022-05-22 15:25:30|71.24|70.14|71.22|70.12|71.24|70.14|71.2|70.1|8
1653233140000|2022-05-22 15:25:40|71.23|70.13|71.21|70.11|71.24|70.14|71.21|70.11|9
1653233150000|2022-05-22 15:25:50|71.2|70.1|71.15|70.05|71.2|70.1|71.14|70.04|8
1653233160000|2022-05-22 15:26:00|71.16|70.06|71.15|70.05|71.17|70.07|71.15|70.05|6
1653233170000|2022-05-22 15:26:10|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|4
1653233180000|2022-05-22 15:26:20|71.14|70.04|71.14|70.04|71.15|70.05|71.13|70.03|5
1653233190000|2022-05-22 15:26:30|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|4
1653233200000|2022-05-22 15:26:40|71.15|70.05|71.15|70.05|71.15|70.05|71.14|70.04|5
1653233210000|2022-05-22 15:26:50|71.16|70.06|71.17|70.07|71.17|70.07|71.16|70.06|2
1653233220000|2022-05-22 15:27:00|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|2
1653233230000|2022-05-22 15:27:10|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|2
1653233240000|2022-05-22 15:27:20|71.16|70.06|71.17|70.07|71.17|70.07|71.16|70.06|2
1653233250000|2022-05-22 15:27:30|71.18|70.08|71.25|70.15|71.25|70.15|71.18|70.08|4
1653233260000|2022-05-22 15:27:40|71.24|70.14|71.24|70.14|71.25|70.15|71.21|70.11|9
1653233270000|2022-05-22 15:27:50|71.25|70.15|71.26|70.16|71.31|70.21|71.25|70.15|14
1653233280000|2022-05-22 15:28:00|71.25|70.15|71.24|70.14|71.26|70.16|71.24|70.14|4
1653233290000|2022-05-22 15:28:10|71.22|70.12|71.24|70.14|71.24|70.14|71.22|70.12|5
1653233300000|2022-05-22 15:28:20|71.22|70.12|71.24|70.14|71.24|70.14|71.22|70.12|6
1653233310000|2022-05-22 15:28:30|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1653233320000|2022-05-22 15:28:40|71.27|70.17|71.23|70.13|71.28|70.18|71.23|70.13|8
1653233330000|2022-05-22 15:28:50|71.22|70.12|71.21|70.11|71.23|70.13|71.15|70.05|14
1653233340000|2022-05-22 15:29:00|71.2|70.1|71.15|70.05|71.2|70.1|71.14|70.04|7
1653233350000|2022-05-22 15:29:10|71.14|70.04|71.15|70.05|71.15|70.05|71.13|70.03|5
1653233360000|2022-05-22 15:29:20|71.16|70.06|71.16|70.06|71.2|70.1|71.16|70.06|7
1653233370000|2022-05-22 15:29:30|71.15|70.05|71.15|70.05|71.18|70.08|71.15|70.05|9
1653233380000|2022-05-22 15:29:40|71.16|70.06|71.16|70.06|71.17|70.07|71.15|70.05|7
1653233390000|2022-05-22 15:29:50|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|2
1653233400000|2022-05-22 15:30:00|71.17|70.07|71.16|70.06|71.21|70.11|71.16|70.06|13
1653233410000|2022-05-22 15:30:10|71.17|70.07|71.23|70.13|71.23|70.13|71.17|70.07|8
1653233420000|2022-05-22 15:30:20|71.24|70.14|71.26|70.16|71.26|70.16|71.23|70.13|11
1653233430000|2022-05-22 15:30:30|71.28|70.18|71.29|70.19|71.3|70.2|71.28|70.18|10
1653233440000|2022-05-22 15:30:40|71.3|70.2|71.3|70.2|71.3|70.2|71.29|70.19|7
1653233450000|2022-05-22 15:30:50|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|4
1653233460000|2022-05-22 15:31:00|71.29|70.19|71.3|70.2|71.3|70.2|71.28|70.18|7
1653233470000|2022-05-22 15:31:10|71.31|70.21|71.31|70.21|71.31|70.21|71.3|70.2|5
1653233480000|2022-05-22 15:31:20|71.3|70.2|71.3|70.2|71.31|70.21|71.3|70.2|5
1653233490000|2022-05-22 15:31:30|71.31|70.21|71.28|70.18|71.31|70.21|71.28|70.18|3
1653233500000|2022-05-22 15:31:40|71.27|70.17|71.21|70.11|71.27|70.17|71.19|70.09|10
1653233510000|2022-05-22 15:31:50|71.19|70.09|71.19|70.09|71.21|70.11|71.18|70.08|6
1653233520000|2022-05-22 15:32:00|71.18|70.08|71.16|70.06|71.18|70.08|71.16|70.06|5
1653233530000|2022-05-22 15:32:10|71.15|70.05|71.12|70.02|71.15|70.05|71.12|70.02|9
1653233540000|2022-05-22 15:32:20|71.13|70.03|71.13|70.03|71.13|70.03|71.07|69.97|8
1653233550000|2022-05-22 15:32:30|71.14|70.04|71.18|70.08|71.19|70.09|71.14|70.04|15
1653233560000|2022-05-22 15:32:40|71.15|70.05|71.14|70.04|71.16|70.06|71.14|70.04|6
1653233570000|2022-05-22 15:32:50|71.15|70.05|71.15|70.05|71.15|70.05|71.14|70.04|13
1653233580000|2022-05-22 15:33:00|71.16|70.06|71.14|70.04|71.16|70.06|71.14|70.04|5
1653233590000|2022-05-22 15:33:10|71.15|70.05|71.14|70.04|71.16|70.06|71.14|70.04|10
1653233600000|2022-05-22 15:33:20|71.15|70.05|71.13|70.03|71.15|70.05|71.13|70.03|7
1653233610000|2022-05-22 15:33:30|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1653233620000|2022-05-22 15:33:40|71.15|70.05|71.14|70.04|71.15|70.05|71.13|70.03|6
1653233630000|2022-05-22 15:33:50|71.15|70.05|71.13|70.03|71.15|70.05|71.13|70.03|11
1653233640000|2022-05-22 15:34:00|71.14|70.04|71.14|70.04|71.15|70.05|71.13|70.03|7
1653233650000|2022-05-22 15:34:10|71.15|70.05|71.14|70.04|71.16|70.06|71.13|70.03|12
1653233660000|2022-05-22 15:34:20|71.13|70.03|71.13|70.03|71.14|70.04|71.12|70.02|5
1653233670000|2022-05-22 15:34:30|71.14|70.04|71.13|70.03|71.15|70.05|71.12|70.02|6
1653233680000|2022-05-22 15:34:40|71.14|70.04|71.15|70.05|71.15|70.05|71.12|70.02|8
1653233690000|2022-05-22 15:34:50|71.16|70.06|71.16|70.06|71.16|70.06|71.14|70.04|9
1653233700000|2022-05-22 15:35:00|71.17|70.07|71.15|70.05|71.17|70.07|71.14|70.04|5
1653233710000|2022-05-22 15:35:10|71.16|70.06|71.13|70.03|71.16|70.06|71.13|70.03|6
1653233720000|2022-05-22 15:35:20|71.12|70.02|71.11|70.01|71.13|70.03|71.1|70|9
1653233730000|2022-05-22 15:35:30|71.1|70|71.09|69.99|71.11|70.01|71.09|69.99|7
1653233740000|2022-05-22 15:35:40|71.1|70|71.11|70.01|71.11|70.01|71.09|69.99|4
1653233750000|2022-05-22 15:35:50|71.09|69.99|71.08|69.98|71.1|70|71.08|69.98|6
1653233760000|2022-05-22 15:36:00|71.09|69.99|71.09|69.99|71.09|69.99|71.09|69.99|1
1653233770000|2022-05-22 15:36:10|71.1|70|71.12|70.02|71.12|70.02|71.09|69.99|5
1653233780000|2022-05-22 15:36:20|71.13|70.03|71.11|70.01|71.13|70.03|71.11|70.01|7
1653233790000|2022-05-22 15:36:30|71.12|70.02|71.12|70.02|71.12|70.02|71.1|70|4
1653233800000|2022-05-22 15:36:40|71.11|70.01|71.12|70.02|71.12|70.02|71.11|70.01|6
1653233810000|2022-05-22 15:36:50|71.13|70.03|71.11|70.01|71.16|70.06|71.11|70.01|11
1653233820000|2022-05-22 15:37:00|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|2
1653233830000|2022-05-22 15:37:10|71.14|70.04|71.2|70.1|71.21|70.11|71.14|70.04|12
1653233840000|2022-05-22 15:37:20|71.19|70.09|71.2|70.1|71.21|70.11|71.18|70.08|6
1653233850000|2022-05-22 15:37:30|71.21|70.11|71.22|70.12|71.23|70.13|71.2|70.1|8
1653233860000|2022-05-22 15:37:40|71.23|70.13|71.21|70.11|71.25|70.15|71.21|70.11|10
1653233870000|2022-05-22 15:37:50|71.2|70.1|71.22|70.12|71.22|70.12|71.2|70.1|5
1653233880000|2022-05-22 15:38:00|71.21|70.11|71.22|70.12|71.23|70.13|71.21|70.11|8
1653233890000|2022-05-22 15:38:10|71.23|70.13|71.24|70.14|71.24|70.14|71.23|70.13|4
1653233900000|2022-05-22 15:38:20|71.23|70.13|71.24|70.14|71.25|70.15|71.23|70.13|6
1653233910000|2022-05-22 15:38:30|71.23|70.13|71.23|70.13|71.24|70.14|71.23|70.13|3
1653233920000|2022-05-22 15:38:40|71.24|70.14|71.22|70.12|71.24|70.14|71.22|70.12|7
1653233930000|2022-05-22 15:38:50|71.21|70.11|71.22|70.12|71.23|70.13|71.2|70.1|6
1653233950000|2022-05-22 15:39:10|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1653233960000|2022-05-22 15:39:20|71.22|70.12|71.19|70.09|71.22|70.12|71.19|70.09|5
1653233970000|2022-05-22 15:39:30|71.18|70.08|71.16|70.06|71.18|70.08|71.15|70.05|8
1653233980000|2022-05-22 15:39:40|71.15|70.05|71.14|70.04|71.15|70.05|71.11|70.01|6
1653233990000|2022-05-22 15:39:50|71.15|70.05|71.19|70.09|71.19|70.09|71.15|70.05|11
1653234000000|2022-05-22 15:40:00|71.18|70.08|71.17|70.07|71.2|70.1|71.17|70.07|8
1653234010000|2022-05-22 15:40:10|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|5
1653234020000|2022-05-22 15:40:20|71.17|70.07|71.17|70.07|71.18|70.08|71.17|70.07|9
1653234030000|2022-05-22 15:40:30|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|2
1653234040000|2022-05-22 15:40:40|71.16|70.06|71.16|70.06|71.17|70.07|71.16|70.06|3
1653234050000|2022-05-22 15:40:50|71.17|70.07|71.17|70.07|71.17|70.07|71.16|70.06|5
1653234060000|2022-05-22 15:41:00|71.18|70.08|71.14|70.04|71.18|70.08|71.14|70.04|4
1653234070000|2022-05-22 15:41:10|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|9
1653234080000|2022-05-22 15:41:20|71.17|70.07|71.17|70.07|71.17|70.07|71.17|70.07|1
1653234090000|2022-05-22 15:41:30|71.18|70.08|71.16|70.06|71.18|70.08|71.15|70.05|5
1653234100000|2022-05-22 15:41:40|71.17|70.07|71.17|70.07|71.17|70.07|71.16|70.06|5
1653234110000|2022-05-22 15:41:50|71.16|70.06|71.17|70.07|71.17|70.07|71.16|70.06|2
1653234120000|2022-05-22 15:42:00|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1653234130000|2022-05-22 15:42:10|71.17|70.07|71.21|70.11|71.21|70.11|71.17|70.07|15
1653234160000|2022-05-22 15:42:40|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|2
1653234170000|2022-05-22 15:42:50|71.17|70.07|71.17|70.07|71.17|70.07|71.15|70.05|4
1653234180000|2022-05-22 15:43:00|71.18|70.08|71.19|70.09|71.2|70.1|71.17|70.07|8
1653234190000|2022-05-22 15:43:10|71.18|70.08|71.2|70.1|71.2|70.1|71.17|70.07|9
1653234200000|2022-05-22 15:43:20|71.22|70.12|71.19|70.09|71.22|70.12|71.19|70.09|4
1653234210000|2022-05-22 15:43:30|71.2|70.1|71.19|70.09|71.2|70.1|71.17|70.07|5
1653234220000|2022-05-22 15:43:40|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|5
1653234230000|2022-05-22 15:43:50|71.17|70.07|71.15|70.05|71.18|70.08|71.15|70.05|7
1653234240000|2022-05-22 15:44:00|71.14|70.04|71.12|70.02|71.14|70.04|71.12|70.02|3
1653234250000|2022-05-22 15:44:10|71.11|70.01|71.17|70.07|71.17|70.07|71.11|70.01|8
1653234260000|2022-05-22 15:44:20|71.18|70.08|71.18|70.08|71.19|70.09|71.17|70.07|10
1653234270000|2022-05-22 15:44:30|71.19|70.09|71.21|70.11|71.21|70.11|71.18|70.08|4
1653234280000|2022-05-22 15:44:40|71.2|70.1|71.21|70.11|71.21|70.11|71.2|70.1|6
1653234290000|2022-05-22 15:44:50|71.22|70.12|71.21|70.11|71.22|70.12|71.21|70.11|4
1653234300000|2022-05-22 15:45:00|71.22|70.12|71.23|70.13|71.24|70.14|71.21|70.11|11
1653234310000|2022-05-22 15:45:10|71.24|70.14|71.25|70.15|71.25|70.15|71.23|70.13|12
1653234320000|2022-05-22 15:45:20|71.24|70.14|71.28|70.18|71.28|70.18|71.24|70.14|3
1653234330000|2022-05-22 15:45:30|71.29|70.19|71.29|70.19|71.29|70.19|71.28|70.18|3
1653234340000|2022-05-22 15:45:40|71.3|70.2|71.26|70.16|71.3|70.2|71.26|70.16|7
1653234350000|2022-05-22 15:45:50|71.25|70.15|71.24|70.14|71.25|70.15|71.23|70.13|4
1653234360000|2022-05-22 15:46:00|71.27|70.17|71.25|70.15|71.28|70.18|71.23|70.13|16
1653234370000|2022-05-22 15:46:10|71.24|70.14|71.24|70.14|71.25|70.15|71.23|70.13|7
1653234380000|2022-05-22 15:46:20|71.25|70.15|71.27|70.17|71.28|70.18|71.25|70.15|11
1653234390000|2022-05-22 15:46:30|71.25|70.15|71.22|70.12|71.25|70.15|71.22|70.12|4
1653234400000|2022-05-22 15:46:40|71.23|70.13|71.21|70.11|71.24|70.14|71.21|70.11|11
1653234410000|2022-05-22 15:46:50|71.22|70.12|71.22|70.12|71.22|70.12|71.21|70.11|3
1653234420000|2022-05-22 15:47:00|71.23|70.13|71.23|70.13|71.25|70.15|71.23|70.13|9
1653234430000|2022-05-22 15:47:10|71.24|70.14|71.25|70.15|71.25|70.15|71.22|70.12|10
1653234440000|2022-05-22 15:47:20|71.26|70.16|71.26|70.16|71.27|70.17|71.25|70.15|5
1653234450000|2022-05-22 15:47:30|71.27|70.17|71.29|70.19|71.29|70.19|71.26|70.16|7
1653234460000|2022-05-22 15:47:40|71.31|70.21|71.27|70.17|71.31|70.21|71.26|70.16|13
1653234470000|2022-05-22 15:47:50|71.26|70.16|71.3|70.2|71.31|70.21|71.22|70.12|16
1653234480000|2022-05-22 15:48:00|71.31|70.21|71.26|70.16|71.31|70.21|71.26|70.16|6
1653234490000|2022-05-22 15:48:10|71.28|70.18|71.29|70.19|71.3|70.2|71.28|70.18|7
1653234500000|2022-05-22 15:48:20|71.28|70.18|71.29|70.19|71.31|70.21|71.28|70.18|13
1653234510000|2022-05-22 15:48:30|71.28|70.18|71.35|70.25|71.35|70.25|71.28|70.18|9
1653234520000|2022-05-22 15:48:40|71.34|70.24|71.34|70.24|71.34|70.24|71.32|70.22|9
1653234530000|2022-05-22 15:48:50|71.33|70.23|71.51|70.41|71.53|70.43|71.33|70.23|20
1653234540000|2022-05-22 15:49:00|71.52|70.42|71.47|70.37|71.53|70.43|71.47|70.37|12
1653234550000|2022-05-22 15:49:10|71.46|70.36|71.47|70.37|71.47|70.37|71.44|70.34|9
1653234560000|2022-05-22 15:49:20|71.45|70.35|71.52|70.42|71.54|70.44|71.45|70.35|11
1653234570000|2022-05-22 15:49:30|71.51|70.41|71.49|70.39|71.52|70.42|71.48|70.38|13
1653234580000|2022-05-22 15:49:40|71.5|70.4|71.43|70.33|71.5|70.4|71.43|70.33|9
1653234590000|2022-05-22 15:49:50|71.44|70.34|71.48|70.38|71.48|70.38|71.43|70.33|6
1653234600000|2022-05-22 15:50:00|71.49|70.39|71.45|70.35|71.49|70.39|71.44|70.34|7
1653234610000|2022-05-22 15:50:10|71.44|70.34|71.43|70.33|71.49|70.39|71.43|70.33|15
1653234620000|2022-05-22 15:50:20|71.42|70.32|71.51|70.41|71.51|70.41|71.42|70.32|14
1653234630000|2022-05-22 15:50:30|71.5|70.4|71.47|70.37|71.5|70.4|71.47|70.37|8
1653234640000|2022-05-22 15:50:40|71.46|70.36|71.46|70.36|71.46|70.36|71.45|70.35|5
1653234650000|2022-05-22 15:50:50|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|5
1653234660000|2022-05-22 15:51:00|71.46|70.36|71.47|70.37|71.47|70.37|71.45|70.35|6
1653234680000|2022-05-22 15:51:20|71.46|70.36|71.45|70.35|71.47|70.37|71.45|70.35|4
1653234690000|2022-05-22 15:51:30|71.46|70.36|71.46|70.36|71.46|70.36|71.44|70.34|7
1653234700000|2022-05-22 15:51:40|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|3
1653234710000|2022-05-22 15:51:50|71.46|70.36|71.47|70.37|71.47|70.37|71.46|70.36|2
1653234720000|2022-05-22 15:52:00|71.46|70.36|71.47|70.37|71.47|70.37|71.46|70.36|2
1653234730000|2022-05-22 15:52:10|71.46|70.36|71.46|70.36|71.46|70.36|71.45|70.35|3
1653234740000|2022-05-22 15:52:20|71.44|70.34|71.42|70.32|71.45|70.35|71.42|70.32|5
1653234750000|2022-05-22 15:52:30|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1653234760000|2022-05-22 15:52:40|71.42|70.32|71.42|70.32|71.43|70.33|71.42|70.32|7
1653234770000|2022-05-22 15:52:50|71.43|70.33|71.4|70.3|71.43|70.33|71.4|70.3|6
1653234780000|2022-05-22 15:53:00|71.41|70.31|71.4|70.3|71.42|70.32|71.4|70.3|4
1653234790000|2022-05-22 15:53:10|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|3
1653234800000|2022-05-22 15:53:20|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|2
1653234810000|2022-05-22 15:53:30|71.42|70.32|71.43|70.33|71.44|70.34|71.41|70.31|9
1653234820000|2022-05-22 15:53:40|71.44|70.34|71.44|70.34|71.44|70.34|71.43|70.33|3
1653234830000|2022-05-22 15:53:50|71.43|70.33|71.44|70.34|71.44|70.34|71.43|70.33|4
1653234840000|2022-05-22 15:54:00|71.43|70.33|71.41|70.31|71.43|70.33|71.41|70.31|3
1653234850000|2022-05-22 15:54:10|71.43|70.33|71.41|70.31|71.43|70.33|71.41|70.31|5
1653234880000|2022-05-22 15:54:40|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|2
1653234900000|2022-05-22 15:55:00|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|7
1653234910000|2022-05-22 15:55:10|71.41|70.31|71.42|70.32|71.42|70.32|71.41|70.31|8
1653234920000|2022-05-22 15:55:20|71.43|70.33|71.43|70.33|71.43|70.33|71.43|70.33|1
1653234930000|2022-05-22 15:55:30|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1653234960000|2022-05-22 15:56:00|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|2
1653234970000|2022-05-22 15:56:10|71.4|70.3|71.4|70.3|71.41|70.31|71.4|70.3|3
1653234980000|2022-05-22 15:56:20|71.39|70.29|71.4|70.3|71.41|70.31|71.39|70.29|4
1653234990000|2022-05-22 15:56:30|71.39|70.29|71.38|70.28|71.39|70.29|71.37|70.27|4
1653235000000|2022-05-22 15:56:40|71.37|70.27|71.36|70.26|71.39|70.29|71.36|70.26|5
1653235010000|2022-05-22 15:56:50|71.35|70.25|71.38|70.28|71.39|70.29|71.35|70.25|6
1653235020000|2022-05-22 15:57:00|71.37|70.27|71.3|70.2|71.37|70.27|71.3|70.2|8
1653235030000|2022-05-22 15:57:10|71.29|70.19|71.36|70.26|71.36|70.26|71.29|70.19|8
1653235040000|2022-05-22 15:57:20|71.35|70.25|71.34|70.24|71.35|70.25|71.33|70.23|6
1653235050000|2022-05-22 15:57:30|71.33|70.23|71.32|70.22|71.34|70.24|71.32|70.22|8
1653235060000|2022-05-22 15:57:40|71.33|70.23|71.35|70.25|71.36|70.26|71.32|70.22|8
1653235070000|2022-05-22 15:57:50|71.36|70.26|71.36|70.26|71.36|70.26|71.35|70.25|9
1653235080000|2022-05-22 15:58:00|71.35|70.25|71.32|70.22|71.35|70.25|71.32|70.22|3
1653235090000|2022-05-22 15:58:10|71.31|70.21|71.35|70.25|71.35|70.25|71.31|70.21|5
1653235100000|2022-05-22 15:58:20|71.36|70.26|71.4|70.3|71.4|70.3|71.36|70.26|4
1653235110000|2022-05-22 15:58:30|71.39|70.29|71.36|70.26|71.39|70.29|71.36|70.26|4
1653235120000|2022-05-22 15:58:40|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|10
1653235130000|2022-05-22 15:58:50|71.39|70.29|71.42|70.32|71.42|70.32|71.39|70.29|8
1653235140000|2022-05-22 15:59:00|71.43|70.33|71.41|70.31|71.43|70.33|71.4|70.3|7
1653235150000|2022-05-22 15:59:10|71.4|70.3|71.4|70.3|71.41|70.31|71.4|70.3|3
1653235160000|2022-05-22 15:59:20|71.39|70.29|71.39|70.29|71.4|70.3|71.38|70.28|9
1653235170000|2022-05-22 15:59:30|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|4
1653235190000|2022-05-22 15:59:50|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|2
1653235200000|2022-05-22 16:00:00|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|4
1653235210000|2022-05-22 16:00:10|71.4|70.3|71.37|70.27|71.4|70.3|71.37|70.27|6
1653235220000|2022-05-22 16:00:20|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|2
1653235230000|2022-05-22 16:00:30|71.36|70.26|71.36|70.26|71.39|70.29|71.36|70.26|7
1653235240000|2022-05-22 16:00:40|71.35|70.25|71.34|70.24|71.36|70.26|71.33|70.23|8
1653235250000|2022-05-22 16:00:50|71.33|70.23|71.37|70.27|71.37|70.27|71.33|70.23|5
1653235260000|2022-05-22 16:01:00|71.38|70.28|71.41|70.31|71.41|70.31|71.38|70.28|7
1653235270000|2022-05-22 16:01:10|71.4|70.3|71.43|70.33|71.44|70.34|71.4|70.3|5
1653235280000|2022-05-22 16:01:20|71.42|70.32|71.43|70.33|71.44|70.34|71.41|70.31|6
1653235290000|2022-05-22 16:01:30|71.44|70.34|71.45|70.35|71.46|70.36|71.44|70.34|3
1653235300000|2022-05-22 16:01:40|71.44|70.34|71.4|70.3|71.44|70.34|71.4|70.3|5
1653235310000|2022-05-22 16:01:50|71.41|70.31|71.44|70.34|71.44|70.34|71.41|70.31|11
1653235320000|2022-05-22 16:02:00|71.43|70.33|71.41|70.31|71.44|70.34|71.41|70.31|11
1653235330000|2022-05-22 16:02:10|71.4|70.3|71.38|70.28|71.4|70.3|71.38|70.28|2
1653235340000|2022-05-22 16:02:20|71.39|70.29|71.4|70.3|71.41|70.31|71.38|70.28|8
1653235350000|2022-05-22 16:02:30|71.41|70.31|71.39|70.29|71.41|70.31|71.39|70.29|9
1653235360000|2022-05-22 16:02:40|71.38|70.28|71.43|70.33|71.43|70.33|71.38|70.28|5
1653235370000|2022-05-22 16:02:50|71.42|70.32|71.42|70.32|71.43|70.33|71.42|70.32|3
1653235380000|2022-05-22 16:03:00|71.41|70.31|71.41|70.31|71.41|70.31|71.4|70.3|3
1653235390000|2022-05-22 16:03:10|71.42|70.32|71.41|70.31|71.42|70.32|71.4|70.3|4
1653235400000|2022-05-22 16:03:20|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|8
1653235410000|2022-05-22 16:03:30|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|10
1653235420000|2022-05-22 16:03:40|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|5
1653235430000|2022-05-22 16:03:50|71.43|70.33|71.46|70.36|71.46|70.36|71.43|70.33|4
1653235440000|2022-05-22 16:04:00|71.45|70.35|71.44|70.34|71.45|70.35|71.43|70.33|5
1653235450000|2022-05-22 16:04:10|71.45|70.35|71.45|70.35|71.46|70.36|71.44|70.34|5
1653235460000|2022-05-22 16:04:20|71.44|70.34|71.44|70.34|71.44|70.34|71.44|70.34|1
1653235490000|2022-05-22 16:04:50|71.43|70.33|71.43|70.33|71.43|70.33|71.42|70.32|3
1653235500000|2022-05-22 16:05:00|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|6
1653235510000|2022-05-22 16:05:10|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|3
1653235520000|2022-05-22 16:05:20|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|3
1653235530000|2022-05-22 16:05:30|71.42|70.32|71.34|70.24|71.42|70.32|71.34|70.24|12
1653235540000|2022-05-22 16:05:40|71.36|70.26|71.36|70.26|71.36|70.26|71.36|70.26|1
1653235550000|2022-05-22 16:05:50|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|4
1653235560000|2022-05-22 16:06:00|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1653235570000|2022-05-22 16:06:10|71.34|70.24|71.34|70.24|71.34|70.24|71.34|70.24|1
1653235600000|2022-05-22 16:06:40|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|8
1653235610000|2022-05-22 16:06:50|71.32|70.22|71.33|70.23|71.33|70.23|71.31|70.21|8
1653235620000|2022-05-22 16:07:00|71.32|70.22|71.34|70.24|71.34|70.24|71.32|70.22|5
1653235630000|2022-05-22 16:07:10|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|3
1653235640000|2022-05-22 16:07:20|71.32|70.22|71.32|70.22|71.33|70.23|71.31|70.21|5
1653235650000|2022-05-22 16:07:30|71.31|70.21|71.31|70.21|71.32|70.22|71.31|70.21|5
1653235660000|2022-05-22 16:07:40|71.32|70.22|71.29|70.19|71.32|70.22|71.29|70.19|10
1653235670000|2022-05-22 16:07:50|71.28|70.18|71.28|70.18|71.29|70.19|71.28|70.18|3
1653235680000|2022-05-22 16:08:00|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|3
1653235690000|2022-05-22 16:08:10|71.28|70.18|71.29|70.19|71.31|70.21|71.28|70.18|10
1653235700000|2022-05-22 16:08:20|71.3|70.2|71.28|70.18|71.3|70.2|71.28|70.18|3
1653235710000|2022-05-22 16:08:30|71.29|70.19|71.29|70.19|71.29|70.19|71.28|70.18|3
1653235720000|2022-05-22 16:08:40|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1653235740000|2022-05-22 16:09:00|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1653235750000|2022-05-22 16:09:10|71.28|70.18|71.29|70.19|71.29|70.19|71.28|70.18|4
1653235760000|2022-05-22 16:09:20|71.31|70.21|71.31|70.21|71.31|70.21|71.3|70.2|5
1653235770000|2022-05-22 16:09:30|71.3|70.2|71.31|70.21|71.33|70.23|71.3|70.2|9
1653235780000|2022-05-22 16:09:40|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1653235790000|2022-05-22 16:09:50|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|2
1653235800000|2022-05-22 16:10:00|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|6
1653235810000|2022-05-22 16:10:10|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|4
1653235820000|2022-05-22 16:10:20|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1653235830000|2022-05-22 16:10:30|71.29|70.19|71.28|70.18|71.29|70.19|71.27|70.17|3
1653235840000|2022-05-22 16:10:40|71.27|70.17|71.27|70.17|71.27|70.17|71.27|70.17|1
1653235850000|2022-05-22 16:10:50|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|2
1653235870000|2022-05-22 16:11:10|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1653235890000|2022-05-22 16:11:30|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1653235900000|2022-05-22 16:11:40|71.2|70.1|71.19|70.09|71.2|70.1|71.15|70.05|6
1653235910000|2022-05-22 16:11:50|71.2|70.1|71.17|70.07|71.2|70.1|71.16|70.06|8
1653235920000|2022-05-22 16:12:00|71.18|70.08|71.11|70.01|71.18|70.08|71.11|70.01|9
1653235930000|2022-05-22 16:12:10|71.13|70.03|71.1|70|71.15|70.05|71.1|70|8
1653235940000|2022-05-22 16:12:20|71.11|70.01|71.08|69.98|71.11|70.01|71.08|69.98|10
1653235950000|2022-05-22 16:12:30|71.07|69.97|71.16|70.06|71.16|70.06|71.07|69.97|9
1653235960000|2022-05-22 16:12:40|71.17|70.07|71.13|70.03|71.17|70.07|71.13|70.03|9
1653235970000|2022-05-22 16:12:50|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653235980000|2022-05-22 16:13:00|71.13|70.03|71.05|69.95|71.13|70.03|71.05|69.95|11
1653235990000|2022-05-22 16:13:10|71.04|69.94|70.97|69.87|71.04|69.94|70.97|69.87|11
1653236000000|2022-05-22 16:13:20|70.98|69.88|70.95|69.85|70.98|69.88|70.94|69.84|6
1653236010000|2022-05-22 16:13:30|70.94|69.84|70.89|69.79|70.94|69.84|70.89|69.79|4
1653236020000|2022-05-22 16:13:40|70.86|69.76|70.86|69.76|70.92|69.82|70.85|69.75|15
1653236030000|2022-05-22 16:13:50|70.85|69.75|70.91|69.81|70.91|69.81|70.85|69.75|10
1653236040000|2022-05-22 16:14:00|70.92|69.82|70.9|69.8|70.93|69.83|70.89|69.79|12
1653236050000|2022-05-22 16:14:10|70.91|69.81|70.96|69.86|70.96|69.86|70.91|69.81|7
1653236060000|2022-05-22 16:14:20|70.95|69.85|70.98|69.88|70.99|69.89|70.95|69.85|12
1653236070000|2022-05-22 16:14:30|70.97|69.87|70.97|69.87|71|69.9|70.97|69.87|7
1653236080000|2022-05-22 16:14:40|70.98|69.88|70.98|69.88|70.99|69.89|70.97|69.87|9
1653236090000|2022-05-22 16:14:50|70.97|69.87|70.98|69.88|70.99|69.89|70.97|69.87|8
1653236100000|2022-05-22 16:15:00|70.97|69.87|71.03|69.93|71.03|69.93|70.97|69.87|9
1653236110000|2022-05-22 16:15:10|71.02|69.92|71.07|69.97|71.1|70|71.02|69.92|13
1653236120000|2022-05-22 16:15:20|71.09|69.99|71.03|69.93|71.1|70|71.03|69.93|8
1653236130000|2022-05-22 16:15:30|71.04|69.94|71.01|69.91|71.04|69.94|71|69.9|8
1653236140000|2022-05-22 16:15:40|71|69.9|71.05|69.95|71.05|69.95|71|69.9|7
1653236150000|2022-05-22 16:15:50|71.06|69.96|71.09|69.99|71.1|70|71.06|69.96|7
1653236160000|2022-05-22 16:16:00|71.07|69.97|71.14|70.04|71.14|70.04|71.07|69.97|16
1653236170000|2022-05-22 16:16:10|71.15|70.05|71.13|70.03|71.15|70.05|71.12|70.02|8
1653236180000|2022-05-22 16:16:20|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653236190000|2022-05-22 16:16:30|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1653236200000|2022-05-22 16:16:40|71.11|70.01|71.08|69.98|71.11|70.01|71.08|69.98|3
1653236210000|2022-05-22 16:16:50|71.09|69.99|71.08|69.98|71.09|69.99|71.08|69.98|2
1653236220000|2022-05-22 16:17:00|71.07|69.97|71.09|69.99|71.09|69.99|71.07|69.97|5
1653236230000|2022-05-22 16:17:10|71.08|69.98|71.07|69.97|71.08|69.98|71.07|69.97|4
1653236240000|2022-05-22 16:17:20|71.08|69.98|71.03|69.93|71.08|69.98|71.03|69.93|8
1653236250000|2022-05-22 16:17:30|71.04|69.94|71.09|69.99|71.1|70|71.04|69.94|6
1653236260000|2022-05-22 16:17:40|71.08|69.98|71.09|69.99|71.1|70|71.08|69.98|5
1653236270000|2022-05-22 16:17:50|71.08|69.98|71.1|70|71.11|70.01|71.08|69.98|10
1653236280000|2022-05-22 16:18:00|71.09|69.99|71.09|69.99|71.1|70|71.09|69.99|9
1653236290000|2022-05-22 16:18:10|71.08|69.98|71.1|70|71.1|70|71.08|69.98|5
1653236300000|2022-05-22 16:18:20|71.09|69.99|71.1|70|71.1|70|71.09|69.99|2
1653236310000|2022-05-22 16:18:30|71.09|69.99|71.16|70.06|71.18|70.08|71.09|69.99|15
1653236320000|2022-05-22 16:18:40|71.17|70.07|71.17|70.07|71.18|70.08|71.16|70.06|5
1653236330000|2022-05-22 16:18:50|71.16|70.06|71.17|70.07|71.18|70.08|71.16|70.06|8
1653236340000|2022-05-22 16:19:00|71.18|70.08|71.18|70.08|71.18|70.08|71.17|70.07|5
1653236350000|2022-05-22 16:19:10|71.19|70.09|71.15|70.05|71.2|70.1|71.15|70.05|8
1653236360000|2022-05-22 16:19:20|71.16|70.06|71.12|70.02|71.17|70.07|71.12|70.02|5
1653236370000|2022-05-22 16:19:30|71.11|70.01|71.11|70.01|71.12|70.02|71.1|70|7
1653236380000|2022-05-22 16:19:40|71.12|70.02|71.08|69.98|71.12|70.02|71.08|69.98|9
1653236390000|2022-05-22 16:19:50|71.07|69.97|71.15|70.05|71.15|70.05|71.07|69.97|11
1653236400000|2022-05-22 16:20:00|71.16|70.06|71.15|70.05|71.18|70.08|71.15|70.05|9
1653236410000|2022-05-22 16:20:10|71.13|70.03|71.14|70.04|71.14|70.04|71.1|70|10
1653236420000|2022-05-22 16:20:20|71.15|70.05|71.13|70.03|71.15|70.05|71.11|70.01|6
1653236430000|2022-05-22 16:20:30|71.12|70.02|71.15|70.05|71.15|70.05|71.12|70.02|6
1653236440000|2022-05-22 16:20:40|71.13|70.03|71.13|70.03|71.14|70.04|71.12|70.02|5
1653236450000|2022-05-22 16:20:50|71.12|70.02|71.14|70.04|71.14|70.04|71.12|70.02|3
1653236460000|2022-05-22 16:21:00|71.13|70.03|71.15|70.05|71.15|70.05|71.13|70.03|3
1653236480000|2022-05-22 16:21:20|71.14|70.04|71.14|70.04|71.15|70.05|71.14|70.04|5
1653236490000|2022-05-22 16:21:30|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|6
1653236500000|2022-05-22 16:21:40|71.13|70.03|71.15|70.05|71.15|70.05|71.13|70.03|5
1653236510000|2022-05-22 16:21:50|71.14|70.04|71.14|70.04|71.14|70.04|71.13|70.03|3
1653236530000|2022-05-22 16:22:10|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653236540000|2022-05-22 16:22:20|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|3
1653236550000|2022-05-22 16:22:30|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|2
1653236560000|2022-05-22 16:22:40|71.12|70.02|71.15|70.05|71.15|70.05|71.12|70.02|8
1653236570000|2022-05-22 16:22:50|71.14|70.04|71.14|70.04|71.14|70.04|71.13|70.03|3
1653236580000|2022-05-22 16:23:00|71.15|70.05|71.15|70.05|71.15|70.05|71.14|70.04|3
1653236600000|2022-05-22 16:23:20|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|4
1653236610000|2022-05-22 16:23:30|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|6
1653236620000|2022-05-22 16:23:40|71.16|70.06|71.14|70.04|71.16|70.06|71.14|70.04|3
1653236630000|2022-05-22 16:23:50|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|4
1653236640000|2022-05-22 16:24:00|71.15|70.05|71.13|70.03|71.15|70.05|71.11|70.01|11
1653236650000|2022-05-22 16:24:10|71.14|70.04|71.14|70.04|71.14|70.04|71.13|70.03|3
1653236660000|2022-05-22 16:24:20|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1653236670000|2022-05-22 16:24:30|71.19|70.09|71.19|70.09|71.2|70.1|71.19|70.09|3
1653236680000|2022-05-22 16:24:40|71.18|70.08|71.2|70.1|71.22|70.12|71.18|70.08|6
1653236690000|2022-05-22 16:24:50|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|6
1653236700000|2022-05-22 16:25:00|71.19|70.09|71.22|70.12|71.23|70.13|71.19|70.09|5
1653236710000|2022-05-22 16:25:10|71.23|70.13|71.23|70.13|71.23|70.13|71.23|70.13|1
1653236720000|2022-05-22 16:25:20|71.24|70.14|71.25|70.15|71.26|70.16|71.24|70.14|4
1653236730000|2022-05-22 16:25:30|71.24|70.14|71.27|70.17|71.27|70.17|71.24|70.14|6
1653236740000|2022-05-22 16:25:40|71.26|70.16|71.24|70.14|71.26|70.16|71.24|70.14|3
1653236760000|2022-05-22 16:26:00|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|2
1653236770000|2022-05-22 16:26:10|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|10
1653236780000|2022-05-22 16:26:20|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1653236790000|2022-05-22 16:26:30|71.24|70.14|71.24|70.14|71.24|70.14|71.24|70.14|1
1653236800000|2022-05-22 16:26:40|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|8
1653236810000|2022-05-22 16:26:50|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|4
1653236830000|2022-05-22 16:27:10|71.25|70.15|71.25|70.15|71.26|70.16|71.24|70.14|5
1653236840000|2022-05-22 16:27:20|71.27|70.17|71.29|70.19|71.3|70.2|71.26|70.16|9
1653236850000|2022-05-22 16:27:30|71.28|70.18|71.31|70.21|71.31|70.21|71.28|70.18|5
1653236860000|2022-05-22 16:27:40|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|4
1653236870000|2022-05-22 16:27:50|71.3|70.2|71.28|70.18|71.3|70.2|71.28|70.18|3
1653236880000|2022-05-22 16:28:00|71.29|70.19|71.28|70.18|71.3|70.2|71.28|70.18|4
1653236890000|2022-05-22 16:28:10|71.26|70.16|71.24|70.14|71.26|70.16|71.23|70.13|8
1653236900000|2022-05-22 16:28:20|71.23|70.13|71.25|70.15|71.25|70.15|71.22|70.12|5
1653236910000|2022-05-22 16:28:30|71.26|70.16|71.25|70.15|71.26|70.16|71.24|70.14|4
1653236920000|2022-05-22 16:28:40|71.26|70.16|71.25|70.15|71.26|70.16|71.25|70.15|2
1653236930000|2022-05-22 16:28:50|71.26|70.16|71.29|70.19|71.3|70.2|71.25|70.15|9
1653236940000|2022-05-22 16:29:00|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1653236990000|2022-05-22 16:29:50|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|6
1653237000000|2022-05-22 16:30:00|71.31|70.21|71.3|70.2|71.31|70.21|71.3|70.2|2
1653237030000|2022-05-22 16:30:30|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1653237040000|2022-05-22 16:30:40|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|2
1653237050000|2022-05-22 16:30:50|71.3|70.2|71.3|70.2|71.31|70.21|71.29|70.19|5
1653237060000|2022-05-22 16:31:00|71.31|70.21|71.34|70.24|71.34|70.24|71.3|70.2|8
1653237070000|2022-05-22 16:31:10|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1653237080000|2022-05-22 16:31:20|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|8
1653237090000|2022-05-22 16:31:30|71.31|70.21|71.31|70.21|71.31|70.21|71.31|70.21|1
1653237100000|2022-05-22 16:31:40|71.32|70.22|71.35|70.25|71.36|70.26|71.31|70.21|6
1653237110000|2022-05-22 16:31:50|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|4
1653237120000|2022-05-22 16:32:00|71.36|70.26|71.37|70.27|71.37|70.27|71.35|70.25|12
1653237130000|2022-05-22 16:32:10|71.36|70.26|71.37|70.27|71.37|70.27|71.35|70.25|8
1653237140000|2022-05-22 16:32:20|71.36|70.26|71.36|70.26|71.37|70.27|71.35|70.25|5
1653237150000|2022-05-22 16:32:30|71.37|70.27|71.36|70.26|71.37|70.27|71.36|70.26|4
1653237160000|2022-05-22 16:32:40|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|5
1653237180000|2022-05-22 16:33:00|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|3
1653237190000|2022-05-22 16:33:10|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1653237200000|2022-05-22 16:33:20|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1653237210000|2022-05-22 16:33:30|71.37|70.27|71.39|70.29|71.4|70.3|71.36|70.26|5
1653237240000|2022-05-22 16:34:00|71.4|70.3|71.41|70.31|71.42|70.32|71.4|70.3|4
1653237250000|2022-05-22 16:34:10|71.4|70.3|71.42|70.32|71.42|70.32|71.4|70.3|3
1653237260000|2022-05-22 16:34:20|71.43|70.33|71.43|70.33|71.43|70.33|71.43|70.33|1
1653237270000|2022-05-22 16:34:30|71.44|70.34|71.42|70.32|71.44|70.34|71.41|70.31|7
1653237280000|2022-05-22 16:34:40|71.43|70.33|71.45|70.35|71.45|70.35|71.42|70.32|7
1653237290000|2022-05-22 16:34:50|71.44|70.34|71.45|70.35|71.45|70.35|71.43|70.33|6
1653237300000|2022-05-22 16:35:00|71.44|70.34|71.42|70.32|71.44|70.34|71.42|70.32|3
1653237310000|2022-05-22 16:35:10|71.43|70.33|71.44|70.34|71.44|70.34|71.43|70.33|6
1653237320000|2022-05-22 16:35:20|71.45|70.35|71.44|70.34|71.45|70.35|71.44|70.34|2
1653237330000|2022-05-22 16:35:30|71.43|70.33|71.44|70.34|71.44|70.34|71.43|70.33|4
1653237340000|2022-05-22 16:35:40|71.43|70.33|71.44|70.34|71.44|70.34|71.43|70.33|2
1653237360000|2022-05-22 16:36:00|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|2
1653237370000|2022-05-22 16:36:10|71.41|70.31|71.39|70.29|71.41|70.31|71.39|70.29|3
1653237380000|2022-05-22 16:36:20|71.4|70.3|71.41|70.31|71.41|70.31|71.39|70.29|10
1653237390000|2022-05-22 16:36:30|71.4|70.3|71.39|70.29|71.41|70.31|71.39|70.29|4
1653237410000|2022-05-22 16:36:50|71.4|70.3|71.36|70.26|71.4|70.3|71.36|70.26|7
1653237420000|2022-05-22 16:37:00|71.35|70.25|71.36|70.26|71.37|70.27|71.35|70.25|6
1653237430000|2022-05-22 16:37:10|71.35|70.25|71.33|70.23|71.35|70.25|71.32|70.22|5
1653237440000|2022-05-22 16:37:20|71.34|70.24|71.37|70.27|71.37|70.27|71.34|70.24|4
1653237450000|2022-05-22 16:37:30|71.36|70.26|71.36|70.26|71.36|70.26|71.35|70.25|3
1653237460000|2022-05-22 16:37:40|71.35|70.25|71.36|70.26|71.37|70.27|71.35|70.25|4
1653237470000|2022-05-22 16:37:50|71.37|70.27|71.35|70.25|71.37|70.27|71.35|70.25|3
1653237480000|2022-05-22 16:38:00|71.36|70.26|71.36|70.26|71.37|70.27|71.35|70.25|9
1653237490000|2022-05-22 16:38:10|71.35|70.25|71.35|70.25|71.35|70.25|71.35|70.25|1
1653237510000|2022-05-22 16:38:30|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|2
1653237520000|2022-05-22 16:38:40|71.34|70.24|71.35|70.25|71.36|70.26|71.33|70.23|6
1653237530000|2022-05-22 16:38:50|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1653237540000|2022-05-22 16:39:00|71.34|70.24|71.35|70.25|71.35|70.25|71.34|70.24|2
1653237550000|2022-05-22 16:39:10|71.34|70.24|71.34|70.24|71.34|70.24|71.34|70.24|1
1653237560000|2022-05-22 16:39:20|71.35|70.25|71.33|70.23|71.35|70.25|71.33|70.23|3
1653237570000|2022-05-22 16:39:30|71.34|70.24|71.32|70.22|71.34|70.24|71.32|70.22|5
1653237580000|2022-05-22 16:39:40|71.33|70.23|71.33|70.23|71.34|70.24|71.33|70.23|3
1653237590000|2022-05-22 16:39:50|71.32|70.22|71.32|70.22|71.32|70.22|71.32|70.22|1
1653237610000|2022-05-22 16:40:10|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|6
1653237620000|2022-05-22 16:40:20|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|4
1653237640000|2022-05-22 16:40:40|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|2
1653237650000|2022-05-22 16:40:50|71.34|70.24|71.34|70.24|71.35|70.25|71.33|70.23|5
1653237660000|2022-05-22 16:41:00|71.35|70.25|71.36|70.26|71.36|70.26|71.34|70.24|4
1653237670000|2022-05-22 16:41:10|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|3
1653237680000|2022-05-22 16:41:20|71.34|70.24|71.35|70.25|71.36|70.26|71.34|70.24|6
1653237690000|2022-05-22 16:41:30|71.36|70.26|71.36|70.26|71.36|70.26|71.36|70.26|1
1653237700000|2022-05-22 16:41:40|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1653237710000|2022-05-22 16:41:50|71.36|70.26|71.42|70.32|71.42|70.32|71.36|70.26|5
1653237720000|2022-05-22 16:42:00|71.41|70.31|71.42|70.32|71.42|70.32|71.41|70.31|2
1653237730000|2022-05-22 16:42:10|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1653237740000|2022-05-22 16:42:20|71.4|70.3|71.39|70.29|71.41|70.31|71.39|70.29|4
1653237750000|2022-05-22 16:42:30|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|2
1653237760000|2022-05-22 16:42:40|71.4|70.3|71.41|70.31|71.44|70.34|71.4|70.3|7
1653237770000|2022-05-22 16:42:50|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1653237780000|2022-05-22 16:43:00|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|3
1653237790000|2022-05-22 16:43:10|71.4|70.3|71.39|70.29|71.4|70.3|71.38|70.28|6
1653237800000|2022-05-22 16:43:20|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1653237810000|2022-05-22 16:43:30|71.39|70.29|71.37|70.27|71.39|70.29|71.37|70.27|3
1653237830000|2022-05-22 16:43:50|71.38|70.28|71.39|70.29|71.4|70.3|71.38|70.28|4
1653237850000|2022-05-22 16:44:10|71.4|70.3|71.4|70.3|71.42|70.32|71.4|70.3|9
1653237860000|2022-05-22 16:44:20|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|3
1653237870000|2022-05-22 16:44:30|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|2
1653237880000|2022-05-22 16:44:40|71.4|70.3|71.42|70.32|71.42|70.32|71.39|70.29|5
1653237890000|2022-05-22 16:44:50|71.43|70.33|71.41|70.31|71.44|70.34|71.41|70.31|9
1653237900000|2022-05-22 16:45:00|71.4|70.3|71.4|70.3|71.41|70.31|71.4|70.3|3
1653237910000|2022-05-22 16:45:10|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1653237920000|2022-05-22 16:45:20|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|2
1653237940000|2022-05-22 16:45:40|71.38|70.28|71.39|70.29|71.39|70.29|71.37|70.27|4
1653237950000|2022-05-22 16:45:50|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1653237970000|2022-05-22 16:46:10|71.39|70.29|71.38|70.28|71.39|70.29|71.38|70.28|2
1653237980000|2022-05-22 16:46:20|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1653238010000|2022-05-22 16:46:50|71.38|70.28|71.38|70.28|71.39|70.29|71.38|70.28|5
1653238020000|2022-05-22 16:47:00|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1653238070000|2022-05-22 16:47:50|71.41|70.31|71.42|70.32|71.42|70.32|71.41|70.31|4
1653238080000|2022-05-22 16:48:00|71.41|70.31|71.42|70.32|71.42|70.32|71.41|70.31|2
1653238090000|2022-05-22 16:48:10|71.41|70.31|71.41|70.31|71.41|70.31|71.4|70.3|3
1653238100000|2022-05-22 16:48:20|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|3
1653238110000|2022-05-22 16:48:30|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1653238140000|2022-05-22 16:49:00|71.42|70.32|71.44|70.34|71.44|70.34|71.42|70.32|3
1653238150000|2022-05-22 16:49:10|71.46|70.36|71.46|70.36|71.47|70.37|71.45|70.35|5
1653238160000|2022-05-22 16:49:20|71.47|70.37|71.46|70.36|71.47|70.37|71.46|70.36|2
1653238180000|2022-05-22 16:49:40|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|3
1653238190000|2022-05-22 16:49:50|71.46|70.36|71.46|70.36|71.47|70.37|71.46|70.36|5
1653238200000|2022-05-22 16:50:00|71.47|70.37|71.48|70.38|71.48|70.38|71.47|70.37|2
1653238210000|2022-05-22 16:50:10|71.49|70.39|71.49|70.39|71.49|70.39|71.49|70.39|1
1653238220000|2022-05-22 16:50:20|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1653238230000|2022-05-22 16:50:30|71.49|70.39|71.49|70.39|71.49|70.39|71.49|70.39|1
1653238240000|2022-05-22 16:50:40|71.5|70.4|71.5|70.4|71.5|70.4|71.5|70.4|1
1653238250000|2022-05-22 16:50:50|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1653238260000|2022-05-22 16:51:00|71.53|70.43|71.52|70.42|71.53|70.43|71.52|70.42|2
1653238270000|2022-05-22 16:51:10|71.53|70.43|71.53|70.43|71.53|70.43|71.52|70.42|3
1653238280000|2022-05-22 16:51:20|71.52|70.42|71.53|70.43|71.53|70.43|71.52|70.42|2
1653238290000|2022-05-22 16:51:30|71.52|70.42|71.53|70.43|71.53|70.43|71.52|70.42|2
1653238300000|2022-05-22 16:51:40|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1653238310000|2022-05-22 16:51:50|71.53|70.43|71.52|70.42|71.53|70.43|71.52|70.42|4
1653238320000|2022-05-22 16:52:00|71.53|70.43|71.52|70.42|71.53|70.43|71.52|70.42|4
1653238330000|2022-05-22 16:52:10|71.53|70.43|71.53|70.43|71.53|70.43|71.52|70.42|3
1653238340000|2022-05-22 16:52:20|71.52|70.42|71.52|70.42|71.53|70.43|71.52|70.42|3
1653238350000|2022-05-22 16:52:30|71.53|70.43|71.53|70.43|71.53|70.43|71.53|70.43|1
1653238360000|2022-05-22 16:52:40|71.52|70.42|71.53|70.43|71.53|70.43|71.52|70.42|2
1653238370000|2022-05-22 16:52:50|71.54|70.44|71.53|70.43|71.54|70.44|71.53|70.43|2
1653238400000|2022-05-22 16:53:20|71.52|70.42|71.53|70.43|71.53|70.43|71.52|70.42|2
1653238410000|2022-05-22 16:53:30|71.54|70.44|71.53|70.43|71.54|70.44|71.53|70.43|4
1653238430000|2022-05-22 16:53:50|71.54|70.44|71.54|70.44|71.54|70.44|71.54|70.44|1
1653238440000|2022-05-22 16:54:00|71.53|70.43|71.53|70.43|71.54|70.44|71.53|70.43|5
1653238450000|2022-05-22 16:54:10|71.52|70.42|71.51|70.41|71.52|70.42|71.5|70.4|4
1653238460000|2022-05-22 16:54:20|71.53|70.43|71.58|70.48|71.6|70.5|71.53|70.43|8
1653238470000|2022-05-22 16:54:30|71.6|70.5|71.58|70.48|71.6|70.5|71.58|70.48|7
1653238480000|2022-05-22 16:54:40|71.59|70.49|71.59|70.49|71.6|70.5|71.58|70.48|5
1653238490000|2022-05-22 16:54:50|71.58|70.48|71.58|70.48|71.58|70.48|71.57|70.47|5
1653238500000|2022-05-22 16:55:00|71.6|70.5|71.6|70.5|71.6|70.5|71.59|70.49|3
1653238510000|2022-05-22 16:55:10|71.61|70.51|71.64|70.54|71.64|70.54|71.61|70.51|6
1653238520000|2022-05-22 16:55:20|71.63|70.53|71.61|70.51|71.64|70.54|71.61|70.51|7
1653238530000|2022-05-22 16:55:30|71.6|70.5|71.56|70.46|71.6|70.5|71.55|70.45|7
1653238540000|2022-05-22 16:55:40|71.57|70.47|71.6|70.5|71.61|70.51|71.56|70.46|7
1653238550000|2022-05-22 16:55:50|71.61|70.51|71.6|70.5|71.61|70.51|71.6|70.5|4
1653238560000|2022-05-22 16:56:00|71.61|70.51|71.56|70.46|71.61|70.51|71.56|70.46|6
1653238570000|2022-05-22 16:56:10|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|6
1653238580000|2022-05-22 16:56:20|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|6
1653238590000|2022-05-22 16:56:30|71.57|70.47|71.57|70.47|71.57|70.47|71.56|70.46|7
1653238600000|2022-05-22 16:56:40|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|6
1653238610000|2022-05-22 16:56:50|71.58|70.48|71.61|70.51|71.61|70.51|71.55|70.45|11
1653238620000|2022-05-22 16:57:00|71.6|70.5|71.6|70.5|71.61|70.51|71.59|70.49|9
1653238630000|2022-05-22 16:57:10|71.59|70.49|71.56|70.46|71.59|70.49|71.56|70.46|3
1653238640000|2022-05-22 16:57:20|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|4
1653238650000|2022-05-22 16:57:30|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|4
1653238660000|2022-05-22 16:57:40|71.57|70.47|71.57|70.47|71.57|70.47|71.56|70.46|3
1653238670000|2022-05-22 16:57:50|71.58|70.48|71.61|70.51|71.61|70.51|71.58|70.48|6
1653238680000|2022-05-22 16:58:00|71.6|70.5|71.6|70.5|71.6|70.5|71.6|70.5|1
1653238690000|2022-05-22 16:58:10|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|12
1653238700000|2022-05-22 16:58:20|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|12
1653238710000|2022-05-22 16:58:30|71.59|70.49|71.6|70.5|71.6|70.5|71.58|70.48|3
1653238720000|2022-05-22 16:58:40|71.59|70.49|71.56|70.46|71.59|70.49|71.56|70.46|5
1653238740000|2022-05-22 16:59:00|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|6
1653238750000|2022-05-22 16:59:10|71.57|70.47|71.56|70.46|71.57|70.47|71.55|70.45|4
1653238760000|2022-05-22 16:59:20|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|2
1653238770000|2022-05-22 16:59:30|71.57|70.47|71.55|70.45|71.57|70.47|71.55|70.45|5
1653238780000|2022-05-22 16:59:40|71.56|70.46|71.55|70.45|71.57|70.47|71.55|70.45|6
1653238790000|2022-05-22 16:59:50|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1653238800000|2022-05-22 17:00:00|71.54|70.44|71.52|70.42|71.54|70.44|71.52|70.42|5
1653238810000|2022-05-22 17:00:10|71.51|70.41|71.52|70.42|71.52|70.42|71.51|70.41|2
1653238820000|2022-05-22 17:00:20|71.51|70.41|71.51|70.41|71.51|70.41|71.51|70.41|1
1653238830000|2022-05-22 17:00:30|71.5|70.4|71.48|70.38|71.5|70.4|71.44|70.34|10
1653238840000|2022-05-22 17:00:40|71.47|70.37|71.46|70.36|71.48|70.38|71.46|70.36|4
1653238850000|2022-05-22 17:00:50|71.47|70.37|71.43|70.33|71.47|70.37|71.43|70.33|6
1653238860000|2022-05-22 17:01:00|71.44|70.34|71.49|70.39|71.49|70.39|71.44|70.34|6
1653238870000|2022-05-22 17:01:10|71.5|70.4|71.58|70.48|71.58|70.48|71.5|70.4|9
1653238880000|2022-05-22 17:01:20|71.57|70.47|71.6|70.5|71.61|70.51|71.57|70.47|8
1653238890000|2022-05-22 17:01:30|71.59|70.49|71.55|70.45|71.59|70.49|71.54|70.44|7
1653238900000|2022-05-22 17:01:40|71.54|70.44|71.54|70.44|71.54|70.44|71.52|70.42|7
1653238910000|2022-05-22 17:01:50|71.53|70.43|71.53|70.43|71.53|70.43|71.53|70.43|1
1653238920000|2022-05-22 17:02:00|71.52|70.42|71.53|70.43|71.53|70.43|71.52|70.42|6
1653238930000|2022-05-22 17:02:10|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1653238940000|2022-05-22 17:02:20|71.53|70.43|71.52|70.42|71.53|70.43|71.52|70.42|2
1653238950000|2022-05-22 17:02:30|71.53|70.43|71.54|70.44|71.55|70.45|71.52|70.42|5
1653238960000|2022-05-22 17:02:40|71.55|70.45|71.57|70.47|71.57|70.47|71.54|70.44|5
1653238970000|2022-05-22 17:02:50|71.58|70.48|71.58|70.48|71.59|70.49|71.57|70.47|5
1653238980000|2022-05-22 17:03:00|71.59|70.49|71.6|70.5|71.63|70.53|71.59|70.49|10
1653238990000|2022-05-22 17:03:10|71.59|70.49|71.61|70.51|71.61|70.51|71.57|70.47|7
1653239000000|2022-05-22 17:03:20|71.62|70.52|71.62|70.52|71.62|70.52|71.62|70.52|1
1653239010000|2022-05-22 17:03:30|71.61|70.51|71.61|70.51|71.62|70.52|71.61|70.51|3
1653239020000|2022-05-22 17:03:40|71.62|70.52|71.61|70.51|71.62|70.52|71.6|70.5|5
1653239030000|2022-05-22 17:03:50|71.62|70.52|71.63|70.53|71.64|70.54|71.61|70.51|11
1653239040000|2022-05-22 17:04:00|71.62|70.52|71.63|70.53|71.64|70.54|71.62|70.52|14
1653239050000|2022-05-22 17:04:10|71.64|70.54|71.6|70.5|71.64|70.54|71.6|70.5|8
1653239060000|2022-05-22 17:04:20|71.61|70.51|71.62|70.52|71.62|70.52|71.6|70.5|4
1653239080000|2022-05-22 17:04:40|71.63|70.53|71.63|70.53|71.63|70.53|71.63|70.53|1
1653239090000|2022-05-22 17:04:50|71.64|70.54|71.64|70.54|71.64|70.54|71.64|70.54|1
1653239100000|2022-05-22 17:05:00|71.63|70.53|71.77|70.67|71.77|70.67|71.63|70.53|16
1653239110000|2022-05-22 17:05:10|71.78|70.68|71.71|70.61|71.78|70.68|71.71|70.61|12
1653239120000|2022-05-22 17:05:20|71.7|70.6|71.75|70.65|71.75|70.65|71.7|70.6|10
1653239130000|2022-05-22 17:05:30|71.76|70.66|71.82|70.72|71.83|70.73|71.76|70.66|10
1653239140000|2022-05-22 17:05:40|71.8|70.7|71.78|70.68|71.82|70.72|71.75|70.65|14
1653239150000|2022-05-22 17:05:50|71.79|70.69|71.8|70.7|71.81|70.71|71.79|70.69|7
1653239160000|2022-05-22 17:06:00|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1653239170000|2022-05-22 17:06:10|71.79|70.69|71.79|70.69|71.8|70.7|71.78|70.68|9
1653239180000|2022-05-22 17:06:20|71.8|70.7|71.81|70.71|71.81|70.71|71.79|70.69|8
1653239190000|2022-05-22 17:06:30|71.8|70.7|71.8|70.7|71.8|70.7|71.79|70.69|3
1653239200000|2022-05-22 17:06:40|71.79|70.69|71.81|70.71|71.81|70.71|71.79|70.69|3
1653239210000|2022-05-22 17:06:50|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1653239220000|2022-05-22 17:07:00|71.81|70.71|71.8|70.7|71.82|70.72|71.79|70.69|6
1653239230000|2022-05-22 17:07:10|71.81|70.71|71.79|70.69|71.81|70.71|71.79|70.69|5
1653239240000|2022-05-22 17:07:20|71.8|70.7|71.82|70.72|71.82|70.72|71.79|70.69|7
1653239250000|2022-05-22 17:07:30|71.81|70.71|71.81|70.71|71.81|70.71|71.8|70.7|5
1653239260000|2022-05-22 17:07:40|71.8|70.7|71.79|70.69|71.81|70.71|71.79|70.69|6
1653239270000|2022-05-22 17:07:50|71.8|70.7|71.79|70.69|71.8|70.7|71.79|70.69|4
1653239280000|2022-05-22 17:08:00|71.8|70.7|71.83|70.73|71.83|70.73|71.78|70.68|8
1653239290000|2022-05-22 17:08:10|71.82|70.72|71.82|70.72|71.83|70.73|71.82|70.72|3
1653239300000|2022-05-22 17:08:20|71.83|70.73|71.84|70.74|71.85|70.75|71.82|70.72|8
1653239310000|2022-05-22 17:08:30|71.88|70.78|71.86|70.76|71.88|70.78|71.84|70.74|6
1653239320000|2022-05-22 17:08:40|71.87|70.77|71.91|70.81|71.91|70.81|71.86|70.76|11
1653239330000|2022-05-22 17:08:50|71.89|70.79|71.91|70.81|71.91|70.81|71.89|70.79|13
1653239340000|2022-05-22 17:09:00|71.9|70.8|71.87|70.77|71.92|70.82|71.87|70.77|11
1653239350000|2022-05-22 17:09:10|71.86|70.76|71.9|70.8|71.9|70.8|71.86|70.76|9
1653239360000|2022-05-22 17:09:20|71.89|70.79|71.89|70.79|71.9|70.8|71.88|70.78|11
1653239370000|2022-05-22 17:09:30|71.88|70.78|71.88|70.78|71.88|70.78|71.87|70.77|3
1653239380000|2022-05-22 17:09:40|71.89|70.79|71.91|70.81|71.91|70.81|71.88|70.78|8
1653239390000|2022-05-22 17:09:50|71.89|70.79|71.9|70.8|71.9|70.8|71.88|70.78|8
1653239400000|2022-05-22 17:10:00|71.89|70.79|71.81|70.71|71.89|70.79|71.81|70.71|11
1653239410000|2022-05-22 17:10:10|71.8|70.7|71.86|70.76|71.86|70.76|71.79|70.69|8
1653239420000|2022-05-22 17:10:20|71.85|70.75|71.85|70.75|71.86|70.76|71.85|70.75|11
1653239440000|2022-05-22 17:10:40|71.84|70.74|71.84|70.74|71.84|70.74|71.84|70.74|1
1653239450000|2022-05-22 17:10:50|71.85|70.75|71.83|70.73|71.85|70.75|71.82|70.72|6
1653239460000|2022-05-22 17:11:00|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|2
1653239470000|2022-05-22 17:11:10|71.84|70.74|71.81|70.71|71.84|70.74|71.8|70.7|15
1653239480000|2022-05-22 17:11:20|71.82|70.72|71.81|70.71|71.82|70.72|71.8|70.7|12
1653239490000|2022-05-22 17:11:30|71.8|70.7|71.81|70.71|71.81|70.71|71.79|70.69|4
1653239510000|2022-05-22 17:11:50|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|4
1653239520000|2022-05-22 17:12:00|71.8|70.7|71.79|70.69|71.81|70.71|71.78|70.68|6
1653239530000|2022-05-22 17:12:10|71.78|70.68|71.8|70.7|71.8|70.7|71.78|70.68|7
1653239540000|2022-05-22 17:12:20|71.79|70.69|71.8|70.7|71.81|70.71|71.78|70.68|12
1653239550000|2022-05-22 17:12:30|71.81|70.71|71.8|70.7|71.81|70.71|71.78|70.68|5
1653239560000|2022-05-22 17:12:40|71.81|70.71|71.82|70.72|71.83|70.73|71.81|70.71|4
1653239570000|2022-05-22 17:12:50|71.83|70.73|71.88|70.78|71.88|70.78|71.83|70.73|16
1653239580000|2022-05-22 17:13:00|71.87|70.77|71.85|70.75|71.87|70.77|71.84|70.74|5
1653239590000|2022-05-22 17:13:10|71.84|70.74|71.82|70.72|71.85|70.75|71.82|70.72|13
1653239600000|2022-05-22 17:13:20|71.83|70.73|71.82|70.72|71.83|70.73|71.82|70.72|16
1653239610000|2022-05-22 17:13:30|71.83|70.73|71.78|70.68|71.83|70.73|71.76|70.66|19
1653239620000|2022-05-22 17:13:40|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653239630000|2022-05-22 17:13:50|71.78|70.68|71.8|70.7|71.81|70.71|71.77|70.67|7
1653239640000|2022-05-22 17:14:00|71.79|70.69|71.79|70.69|71.8|70.7|71.78|70.68|5
1653239650000|2022-05-22 17:14:10|71.8|70.7|71.79|70.69|71.8|70.7|71.78|70.68|8
1653239660000|2022-05-22 17:14:20|71.78|70.68|71.8|70.7|71.8|70.7|71.78|70.68|5
1653239670000|2022-05-22 17:14:30|71.79|70.69|71.79|70.69|71.8|70.7|71.79|70.69|5
1653239680000|2022-05-22 17:14:40|71.8|70.7|71.79|70.69|71.8|70.7|71.79|70.69|2
1653239690000|2022-05-22 17:14:50|71.8|70.7|71.86|70.76|71.86|70.76|71.8|70.7|10
1653239700000|2022-05-22 17:15:00|71.85|70.75|71.84|70.74|71.87|70.77|71.84|70.74|5
1653239710000|2022-05-22 17:15:10|71.83|70.73|71.86|70.76|71.86|70.76|71.83|70.73|5
1653239720000|2022-05-22 17:15:20|71.85|70.75|71.85|70.75|71.86|70.76|71.85|70.75|5
1653239730000|2022-05-22 17:15:30|71.86|70.76|71.89|70.79|71.89|70.79|71.85|70.75|6
1653239740000|2022-05-22 17:15:40|71.88|70.78|71.88|70.78|71.88|70.78|71.87|70.77|5
1653239750000|2022-05-22 17:15:50|71.89|70.79|71.89|70.79|71.9|70.8|71.89|70.79|3
1653239760000|2022-05-22 17:16:00|71.9|70.8|71.88|70.78|71.9|70.8|71.87|70.77|5
1653239770000|2022-05-22 17:16:10|71.87|70.77|71.85|70.75|71.87|70.77|71.84|70.74|8
1653239780000|2022-05-22 17:16:20|71.84|70.74|71.72|70.62|71.84|70.74|71.72|70.62|17
1653239790000|2022-05-22 17:16:30|71.73|70.63|71.69|70.59|71.73|70.63|71.68|70.58|7
1653239800000|2022-05-22 17:16:40|71.68|70.58|71.67|70.57|71.68|70.58|71.67|70.57|4
1653239810000|2022-05-22 17:16:50|71.68|70.58|71.69|70.59|71.7|70.6|71.68|70.58|3
1653239820000|2022-05-22 17:17:00|71.68|70.58|71.7|70.6|71.7|70.6|71.68|70.58|6
1653239830000|2022-05-22 17:17:10|71.69|70.59|71.74|70.64|71.75|70.65|71.69|70.59|8
1653239840000|2022-05-22 17:17:20|71.73|70.63|71.72|70.62|71.75|70.65|71.71|70.61|11
1653239850000|2022-05-22 17:17:30|71.73|70.63|71.73|70.63|71.73|70.63|71.72|70.62|3
1653239860000|2022-05-22 17:17:40|71.72|70.62|71.73|70.63|71.73|70.63|71.71|70.61|4
1653239880000|2022-05-22 17:18:00|71.74|70.64|71.74|70.64|71.75|70.65|71.74|70.64|3
1653239890000|2022-05-22 17:18:10|71.75|70.65|71.75|70.65|71.76|70.66|71.74|70.64|8
1653239900000|2022-05-22 17:18:20|71.76|70.66|71.72|70.62|71.76|70.66|71.72|70.62|8
1653239910000|2022-05-22 17:18:30|71.73|70.63|71.74|70.64|71.75|70.65|71.72|70.62|7
1653239920000|2022-05-22 17:18:40|71.75|70.65|71.76|70.66|71.76|70.66|71.74|70.64|4
1653239930000|2022-05-22 17:18:50|71.75|70.65|71.75|70.65|71.75|70.65|71.74|70.64|7
1653239940000|2022-05-22 17:19:00|71.77|70.67|71.78|70.68|71.79|70.69|71.77|70.67|8
1653239950000|2022-05-22 17:19:10|71.79|70.69|71.8|70.7|71.84|70.74|71.78|70.68|10
1653239960000|2022-05-22 17:19:20|71.79|70.69|71.81|70.71|71.81|70.71|71.78|70.68|13
1653239970000|2022-05-22 17:19:30|71.8|70.7|71.91|70.81|71.91|70.81|71.8|70.7|9
1653239980000|2022-05-22 17:19:40|71.9|70.8|71.9|70.8|71.91|70.81|71.85|70.75|15
1653239990000|2022-05-22 17:19:50|71.91|70.81|71.93|70.83|71.94|70.84|71.91|70.81|8
1653240000000|2022-05-22 17:20:00|71.92|70.82|71.89|70.79|71.92|70.82|71.87|70.77|10
1653240010000|2022-05-22 17:20:10|71.88|70.78|71.89|70.79|71.89|70.79|71.87|70.77|10
1653240020000|2022-05-22 17:20:20|71.88|70.78|71.85|70.75|71.88|70.78|71.84|70.74|14
1653240030000|2022-05-22 17:20:30|71.86|70.76|71.9|70.8|71.91|70.81|71.86|70.76|13
1653240040000|2022-05-22 17:20:40|71.91|70.81|71.91|70.81|71.91|70.81|71.9|70.8|3
1653240050000|2022-05-22 17:20:50|71.92|70.82|71.91|70.81|71.92|70.82|71.88|70.78|11
1653240060000|2022-05-22 17:21:00|71.9|70.8|71.9|70.8|71.92|70.82|71.89|70.79|6
1653240070000|2022-05-22 17:21:10|71.91|70.81|71.9|70.8|71.91|70.81|71.88|70.78|6
1653240080000|2022-05-22 17:21:20|71.91|70.81|71.91|70.81|71.92|70.82|71.91|70.81|3
1653240090000|2022-05-22 17:21:30|71.9|70.8|71.89|70.79|71.91|70.81|71.88|70.78|11
1653240100000|2022-05-22 17:21:40|71.88|70.78|71.88|70.78|71.89|70.79|71.88|70.78|9
1653240110000|2022-05-22 17:21:50|71.89|70.79|71.92|70.82|71.93|70.83|71.88|70.78|14
1653240120000|2022-05-22 17:22:00|71.91|70.81|71.9|70.8|71.92|70.82|71.9|70.8|10
1653240130000|2022-05-22 17:22:10|71.89|70.79|71.9|70.8|71.91|70.81|71.89|70.79|6
1653240140000|2022-05-22 17:22:20|71.89|70.79|71.93|70.83|71.93|70.83|71.89|70.79|9
1653240150000|2022-05-22 17:22:30|71.94|70.84|71.93|70.83|71.94|70.84|71.92|70.82|10
1653240160000|2022-05-22 17:22:40|71.94|70.84|71.91|70.81|71.94|70.84|71.91|70.81|9
1653240170000|2022-05-22 17:22:50|71.92|70.82|71.93|70.83|71.93|70.83|71.92|70.82|4
1653240180000|2022-05-22 17:23:00|71.94|70.84|71.93|70.83|71.94|70.84|71.92|70.82|8
1653240190000|2022-05-22 17:23:10|71.94|70.84|71.99|70.89|71.99|70.89|71.93|70.83|13
1653240200000|2022-05-22 17:23:20|72|70.9|72.03|70.93|72.03|70.93|72|70.9|10
1653240210000|2022-05-22 17:23:30|72.01|70.91|72.02|70.92|72.03|70.93|72|70.9|5
1653240220000|2022-05-22 17:23:40|72.01|70.91|72|70.9|72.01|70.91|71.98|70.88|7
1653240230000|2022-05-22 17:23:50|72.01|70.91|71.99|70.89|72.02|70.92|71.97|70.87|13
1653240240000|2022-05-22 17:24:00|71.98|70.88|71.98|70.88|72|70.9|71.98|70.88|7
1653240250000|2022-05-22 17:24:10|71.97|70.87|71.98|70.88|71.99|70.89|71.97|70.87|8
1653240260000|2022-05-22 17:24:20|71.99|70.89|72.01|70.91|72.01|70.91|71.99|70.89|3
1653240270000|2022-05-22 17:24:30|72|70.9|72.04|70.94|72.04|70.94|72|70.9|8
1653240280000|2022-05-22 17:24:40|72.05|70.95|72.06|70.96|72.07|70.97|72.05|70.95|10
1653240290000|2022-05-22 17:24:50|72.07|70.97|72.04|70.94|72.07|70.97|72.04|70.94|4
1653240300000|2022-05-22 17:25:00|72.01|70.91|71.99|70.89|72.02|70.92|71.98|70.88|7
1653240310000|2022-05-22 17:25:10|72|70.9|71.98|70.88|72|70.9|71.98|70.88|3
1653240320000|2022-05-22 17:25:20|71.99|70.89|71.98|70.88|71.99|70.89|71.97|70.87|10
1653240330000|2022-05-22 17:25:30|71.97|70.87|71.95|70.85|71.97|70.87|71.94|70.84|5
1653240340000|2022-05-22 17:25:40|71.96|70.86|71.95|70.85|71.96|70.86|71.95|70.85|8
1653240350000|2022-05-22 17:25:50|71.96|70.86|71.93|70.83|71.96|70.86|71.93|70.83|3
1653240360000|2022-05-22 17:26:00|71.94|70.84|71.94|70.84|71.97|70.87|71.94|70.84|9
1653240370000|2022-05-22 17:26:10|71.93|70.83|71.94|70.84|71.94|70.84|71.93|70.83|4
1653240380000|2022-05-22 17:26:20|71.93|70.83|71.95|70.85|71.95|70.85|71.93|70.83|5
1653240390000|2022-05-22 17:26:30|71.94|70.84|71.92|70.82|71.94|70.84|71.92|70.82|6
1653240400000|2022-05-22 17:26:40|71.93|70.83|71.94|70.84|71.94|70.84|71.93|70.83|4
1653240410000|2022-05-22 17:26:50|71.93|70.83|71.91|70.81|71.94|70.84|71.91|70.81|5
1653240420000|2022-05-22 17:27:00|71.89|70.79|71.92|70.82|71.94|70.84|71.89|70.79|7
1653240430000|2022-05-22 17:27:10|71.93|70.83|71.94|70.84|71.95|70.85|71.93|70.83|7
1653240440000|2022-05-22 17:27:20|71.93|70.83|71.93|70.83|71.94|70.84|71.92|70.82|5
1653240450000|2022-05-22 17:27:30|71.91|70.81|71.92|70.82|71.92|70.82|71.91|70.81|2
1653240460000|2022-05-22 17:27:40|71.93|70.83|71.92|70.82|71.93|70.83|71.92|70.82|2
1653240480000|2022-05-22 17:28:00|71.93|70.83|71.93|70.83|71.94|70.84|71.91|70.81|8
1653240490000|2022-05-22 17:28:10|71.94|70.84|71.94|70.84|71.95|70.85|71.94|70.84|5
1653240500000|2022-05-22 17:28:20|71.93|70.83|71.92|70.82|71.93|70.83|71.92|70.82|4
1653240510000|2022-05-22 17:28:30|71.93|70.83|71.92|70.82|71.93|70.83|71.9|70.8|6
1653240520000|2022-05-22 17:28:40|71.91|70.81|71.89|70.79|71.92|70.82|71.89|70.79|5
1653240530000|2022-05-22 17:28:50|71.88|70.78|71.87|70.77|71.89|70.79|71.87|70.77|6
1653240540000|2022-05-22 17:29:00|71.88|70.78|71.88|70.78|71.88|70.78|71.88|70.78|1
1653240550000|2022-05-22 17:29:10|71.89|70.79|71.93|70.83|71.93|70.83|71.89|70.79|5
1653240560000|2022-05-22 17:29:20|71.92|70.82|71.93|70.83|71.94|70.84|71.92|70.82|4
1653240570000|2022-05-22 17:29:30|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|4
1653240580000|2022-05-22 17:29:40|71.94|70.84|71.93|70.83|71.94|70.84|71.93|70.83|10
1653240590000|2022-05-22 17:29:50|71.92|70.82|71.89|70.79|71.92|70.82|71.89|70.79|6
1653240600000|2022-05-22 17:30:00|71.9|70.8|71.93|70.83|71.93|70.83|71.88|70.78|14
1653240610000|2022-05-22 17:30:10|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|8
1653240620000|2022-05-22 17:30:20|71.96|70.86|71.94|70.84|71.96|70.86|71.94|70.84|7
1653240630000|2022-05-22 17:30:30|71.95|70.85|71.95|70.85|71.95|70.85|71.94|70.84|3
1653240640000|2022-05-22 17:30:40|71.94|70.84|71.95|70.85|71.96|70.86|71.94|70.84|4
1653240650000|2022-05-22 17:30:50|71.94|70.84|71.92|70.82|71.94|70.84|71.92|70.82|3
1653240670000|2022-05-22 17:31:10|71.91|70.81|71.91|70.81|71.91|70.81|71.89|70.79|4
1653240680000|2022-05-22 17:31:20|71.92|70.82|71.91|70.81|71.92|70.82|71.91|70.81|2
1653240690000|2022-05-22 17:31:30|71.92|70.82|71.91|70.81|71.92|70.82|71.91|70.81|2
1653240700000|2022-05-22 17:31:40|71.92|70.82|71.91|70.81|71.92|70.82|71.9|70.8|10
1653240710000|2022-05-22 17:31:50|71.9|70.8|71.89|70.79|71.91|70.81|71.89|70.79|8
1653240720000|2022-05-22 17:32:00|71.88|70.78|71.88|70.78|71.91|70.81|71.88|70.78|9
1653240730000|2022-05-22 17:32:10|71.87|70.77|71.86|70.76|71.88|70.78|71.86|70.76|4
1653240740000|2022-05-22 17:32:20|71.85|70.75|71.86|70.76|71.86|70.76|71.85|70.75|2
1653240750000|2022-05-22 17:32:30|71.85|70.75|71.85|70.75|71.85|70.75|71.84|70.74|3
1653240770000|2022-05-22 17:32:50|71.86|70.76|71.89|70.79|71.92|70.82|71.86|70.76|6
1653240780000|2022-05-22 17:33:00|71.88|70.78|71.88|70.78|71.91|70.81|71.87|70.77|13
1653240790000|2022-05-22 17:33:10|71.89|70.79|71.91|70.81|71.91|70.81|71.87|70.77|7
1653240800000|2022-05-22 17:33:20|71.92|70.82|71.93|70.83|71.94|70.84|71.91|70.81|6
1653240810000|2022-05-22 17:33:30|71.94|70.84|71.92|70.82|71.94|70.84|71.92|70.82|5
1653240830000|2022-05-22 17:33:50|71.93|70.83|71.92|70.82|71.93|70.83|71.92|70.82|6
1653240840000|2022-05-22 17:34:00|71.93|70.83|71.92|70.82|71.93|70.83|71.92|70.82|2
1653240850000|2022-05-22 17:34:10|71.9|70.8|71.88|70.78|71.9|70.8|71.88|70.78|6
1653240860000|2022-05-22 17:34:20|71.87|70.77|71.89|70.79|71.9|70.8|71.87|70.77|8
1653240870000|2022-05-22 17:34:30|71.88|70.78|71.9|70.8|71.9|70.8|71.88|70.78|2
1653240880000|2022-05-22 17:34:40|71.89|70.79|71.88|70.78|71.89|70.79|71.88|70.78|2
1653240890000|2022-05-22 17:34:50|71.87|70.77|71.9|70.8|71.9|70.8|71.87|70.77|3
1653240900000|2022-05-22 17:35:00|71.91|70.81|71.92|70.82|71.92|70.82|71.91|70.81|2
1653240910000|2022-05-22 17:35:10|71.91|70.81|71.91|70.81|71.91|70.81|71.9|70.8|3
1653240920000|2022-05-22 17:35:20|71.9|70.8|71.91|70.81|71.91|70.81|71.87|70.77|12
1653240930000|2022-05-22 17:35:30|71.92|70.82|71.89|70.79|71.92|70.82|71.89|70.79|8
1653240940000|2022-05-22 17:35:40|71.88|70.78|71.83|70.73|71.88|70.78|71.83|70.73|6
1653240950000|2022-05-22 17:35:50|71.84|70.74|71.84|70.74|71.84|70.74|71.83|70.73|5
1653240960000|2022-05-22 17:36:00|71.83|70.73|71.89|70.79|71.89|70.79|71.82|70.72|7
1653240970000|2022-05-22 17:36:10|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|2
1653240980000|2022-05-22 17:36:20|71.91|70.81|71.89|70.79|71.91|70.81|71.89|70.79|5
1653240990000|2022-05-22 17:36:30|71.9|70.8|71.88|70.78|71.9|70.8|71.88|70.78|3
1653241000000|2022-05-22 17:36:40|71.89|70.79|71.89|70.79|71.9|70.8|71.88|70.78|5
1653241010000|2022-05-22 17:36:50|71.88|70.78|71.87|70.77|71.88|70.78|71.87|70.77|6
1653241020000|2022-05-22 17:37:00|71.88|70.78|71.87|70.77|71.88|70.78|71.87|70.77|2
1653241030000|2022-05-22 17:37:10|71.85|70.75|71.84|70.74|71.85|70.75|71.83|70.73|6
1653241040000|2022-05-22 17:37:20|71.85|70.75|71.86|70.76|71.86|70.76|71.85|70.75|2
1653241050000|2022-05-22 17:37:30|71.87|70.77|71.92|70.82|71.92|70.82|71.87|70.77|7
1653241060000|2022-05-22 17:37:40|71.91|70.81|71.9|70.8|71.91|70.81|71.89|70.79|6
1653241070000|2022-05-22 17:37:50|71.89|70.79|71.89|70.79|71.9|70.8|71.89|70.79|7
1653241080000|2022-05-22 17:38:00|71.9|70.8|71.88|70.78|71.9|70.8|71.88|70.78|7
1653241090000|2022-05-22 17:38:10|71.87|70.77|71.88|70.78|71.88|70.78|71.87|70.77|8
1653241100000|2022-05-22 17:38:20|71.87|70.77|71.87|70.77|71.88|70.78|71.87|70.77|5
1653241110000|2022-05-22 17:38:30|71.88|70.78|71.88|70.78|71.88|70.78|71.87|70.77|3
1653241120000|2022-05-22 17:38:40|71.87|70.77|71.88|70.78|71.88|70.78|71.87|70.77|6
1653241130000|2022-05-22 17:38:50|71.87|70.77|71.88|70.78|71.88|70.78|71.87|70.77|4
1653241140000|2022-05-22 17:39:00|71.87|70.77|71.88|70.78|71.9|70.8|71.87|70.77|6
1653241150000|2022-05-22 17:39:10|71.87|70.77|71.87|70.77|71.87|70.77|71.87|70.77|1
1653241160000|2022-05-22 17:39:20|71.86|70.76|71.82|70.72|71.86|70.76|71.8|70.7|10
1653241170000|2022-05-22 17:39:30|71.83|70.73|71.81|70.71|71.83|70.73|71.81|70.71|3
1653241180000|2022-05-22 17:39:40|71.82|70.72|71.85|70.75|71.85|70.75|71.82|70.72|4
1653241190000|2022-05-22 17:39:50|71.84|70.74|71.86|70.76|71.86|70.76|71.83|70.73|5
1653241200000|2022-05-22 17:40:00|71.84|70.74|71.84|70.74|71.84|70.74|71.82|70.72|7
1653241210000|2022-05-22 17:40:10|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|4
1653241220000|2022-05-22 17:40:20|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|4
1653241230000|2022-05-22 17:40:30|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653241240000|2022-05-22 17:40:40|71.83|70.73|71.82|70.72|71.84|70.74|71.82|70.72|4
1653241250000|2022-05-22 17:40:50|71.81|70.71|71.78|70.68|71.81|70.71|71.78|70.68|6
1653241260000|2022-05-22 17:41:00|71.77|70.67|71.73|70.63|71.77|70.67|71.72|70.62|8
1653241270000|2022-05-22 17:41:10|71.74|70.64|71.74|70.64|71.74|70.64|71.72|70.62|5
1653241280000|2022-05-22 17:41:20|71.75|70.65|71.75|70.65|71.75|70.65|71.74|70.64|3
1653241290000|2022-05-22 17:41:30|71.74|70.64|71.73|70.63|71.74|70.64|71.72|70.62|4
1653241300000|2022-05-22 17:41:40|71.74|70.64|71.74|70.64|71.74|70.64|71.74|70.64|1
1653241310000|2022-05-22 17:41:50|71.73|70.63|71.71|70.61|71.73|70.63|71.71|70.61|2
1653241320000|2022-05-22 17:42:00|71.72|70.62|71.75|70.65|71.75|70.65|71.72|70.62|6
1653241340000|2022-05-22 17:42:20|71.74|70.64|71.74|70.64|71.74|70.64|71.74|70.64|1
1653241350000|2022-05-22 17:42:30|71.73|70.63|71.78|70.68|71.78|70.68|71.73|70.63|6
1653241360000|2022-05-22 17:42:40|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1653241370000|2022-05-22 17:42:50|71.79|70.69|71.77|70.67|71.79|70.69|71.76|70.66|4
1653241380000|2022-05-22 17:43:00|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|2
1653241390000|2022-05-22 17:43:10|71.78|70.68|71.78|70.68|71.78|70.68|71.77|70.67|3
1653241400000|2022-05-22 17:43:20|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|2
1653241410000|2022-05-22 17:43:30|71.8|70.7|71.8|70.7|71.81|70.71|71.8|70.7|3
1653241420000|2022-05-22 17:43:40|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1653241440000|2022-05-22 17:44:00|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1653241450000|2022-05-22 17:44:10|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1653241460000|2022-05-22 17:44:20|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653241470000|2022-05-22 17:44:30|71.8|70.7|71.8|70.7|71.81|70.71|71.8|70.7|5
1653241480000|2022-05-22 17:44:40|71.78|70.68|71.77|70.67|71.78|70.68|71.76|70.66|5
1653241490000|2022-05-22 17:44:50|71.76|70.66|71.81|70.71|71.81|70.71|71.76|70.66|6
1653241500000|2022-05-22 17:45:00|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|4
1653241510000|2022-05-22 17:45:10|71.82|70.72|71.82|70.72|71.82|70.72|71.81|70.71|3
1653241520000|2022-05-22 17:45:20|71.83|70.73|71.81|70.71|71.83|70.73|71.81|70.71|3
1653241530000|2022-05-22 17:45:30|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653241540000|2022-05-22 17:45:40|71.82|70.72|71.7|70.6|71.82|70.72|71.7|70.6|16
1653241550000|2022-05-22 17:45:50|71.68|70.58|71.64|70.54|71.69|70.59|71.63|70.53|18
1653241560000|2022-05-22 17:46:00|71.65|70.55|71.64|70.54|71.68|70.58|71.64|70.54|11
1653241570000|2022-05-22 17:46:10|71.63|70.53|71.59|70.49|71.64|70.54|71.58|70.48|16
1653241580000|2022-05-22 17:46:20|71.58|70.48|71.66|70.56|71.66|70.56|71.58|70.48|10
1653241590000|2022-05-22 17:46:30|71.65|70.55|71.68|70.58|71.69|70.59|71.65|70.55|14
1653241600000|2022-05-22 17:46:40|71.67|70.57|71.7|70.6|71.7|70.6|71.67|70.57|4
1653241610000|2022-05-22 17:46:50|71.71|70.61|71.71|70.61|71.77|70.67|71.71|70.61|13
1653241620000|2022-05-22 17:47:00|71.72|70.62|71.72|70.62|71.73|70.63|71.71|70.61|8
1653241630000|2022-05-22 17:47:10|71.73|70.63|71.73|70.63|71.73|70.63|71.72|70.62|5
1653241640000|2022-05-22 17:47:20|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|6
1653241650000|2022-05-22 17:47:30|71.74|70.64|71.74|70.64|71.74|70.64|71.73|70.63|3
1653241660000|2022-05-22 17:47:40|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653241670000|2022-05-22 17:47:50|71.75|70.65|71.76|70.66|71.77|70.67|71.72|70.62|7
1653241680000|2022-05-22 17:48:00|71.77|70.67|71.77|70.67|71.77|70.67|71.75|70.65|7
1653241690000|2022-05-22 17:48:10|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653241700000|2022-05-22 17:48:20|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653241710000|2022-05-22 17:48:30|71.76|70.66|71.76|70.66|71.77|70.67|71.76|70.66|5
1653241740000|2022-05-22 17:49:00|71.75|70.65|71.7|70.6|71.75|70.65|71.7|70.6|5
1653241750000|2022-05-22 17:49:10|71.71|70.61|71.73|70.63|71.74|70.64|71.71|70.61|6
1653241760000|2022-05-22 17:49:20|71.72|70.62|71.71|70.61|71.72|70.62|71.71|70.61|2
1653241770000|2022-05-22 17:49:30|71.72|70.62|71.67|70.57|71.72|70.62|71.67|70.57|9
1653241780000|2022-05-22 17:49:40|71.66|70.56|71.65|70.55|71.67|70.57|71.65|70.55|6
1653241790000|2022-05-22 17:49:50|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|2
1653241800000|2022-05-22 17:50:00|71.68|70.58|71.72|70.62|71.72|70.62|71.67|70.57|6
1653241810000|2022-05-22 17:50:10|71.71|70.61|71.7|70.6|71.72|70.62|71.7|70.6|3
1653241820000|2022-05-22 17:50:20|71.71|70.61|71.72|70.62|71.72|70.62|71.7|70.6|12
1653241830000|2022-05-22 17:50:30|71.73|70.63|71.73|70.63|71.73|70.63|71.72|70.62|5
1653241840000|2022-05-22 17:50:40|71.72|70.62|71.69|70.59|71.73|70.63|71.68|70.58|13
1653241850000|2022-05-22 17:50:50|71.68|70.58|71.68|70.58|71.69|70.59|71.67|70.57|10
1653241860000|2022-05-22 17:51:00|71.69|70.59|71.71|70.61|71.71|70.61|71.68|70.58|9
1653241870000|2022-05-22 17:51:10|71.7|70.6|71.69|70.59|71.71|70.61|71.69|70.59|6
1653241880000|2022-05-22 17:51:20|71.7|70.6|71.68|70.58|71.7|70.6|71.67|70.57|6
1653241890000|2022-05-22 17:51:30|71.67|70.57|71.67|70.57|71.68|70.58|71.67|70.57|7
1653241900000|2022-05-22 17:51:40|71.68|70.58|71.68|70.58|71.68|70.58|71.67|70.57|5
1653241910000|2022-05-22 17:51:50|71.69|70.59|71.69|70.59|71.69|70.59|71.68|70.58|3
1653241920000|2022-05-22 17:52:00|71.68|70.58|71.72|70.62|71.74|70.64|71.68|70.58|11
1653241930000|2022-05-22 17:52:10|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|2
1653241940000|2022-05-22 17:52:20|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1653241950000|2022-05-22 17:52:30|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1653241960000|2022-05-22 17:52:40|71.72|70.62|71.71|70.61|71.72|70.62|71.71|70.61|2
1653241970000|2022-05-22 17:52:50|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1653241980000|2022-05-22 17:53:00|71.72|70.62|71.74|70.64|71.74|70.64|71.71|70.61|11
1653241990000|2022-05-22 17:53:10|71.73|70.63|71.72|70.62|71.73|70.63|71.72|70.62|2
1653242000000|2022-05-22 17:53:20|71.71|70.61|71.71|70.61|71.72|70.62|71.71|70.61|5
1653242010000|2022-05-22 17:53:30|71.7|70.6|71.69|70.59|71.7|70.6|71.68|70.58|4
1653242020000|2022-05-22 17:53:40|71.68|70.58|71.71|70.61|71.71|70.61|71.68|70.58|10
1653242030000|2022-05-22 17:53:50|71.7|70.6|71.7|70.6|71.7|70.6|71.69|70.59|3
1653242040000|2022-05-22 17:54:00|71.71|70.61|71.73|70.63|71.74|70.64|71.71|70.61|6
1653242050000|2022-05-22 17:54:10|71.72|70.62|71.74|70.64|71.74|70.64|71.72|70.62|7
1653242060000|2022-05-22 17:54:20|71.75|70.65|71.73|70.63|71.75|70.65|71.73|70.63|5
1653242070000|2022-05-22 17:54:30|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|2
1653242080000|2022-05-22 17:54:40|71.74|70.64|71.72|70.62|71.74|70.64|71.72|70.62|3
1653242090000|2022-05-22 17:54:50|71.73|70.63|71.74|70.64|71.76|70.66|71.72|70.62|7
1653242100000|2022-05-22 17:55:00|71.75|70.65|71.74|70.64|71.75|70.65|71.74|70.64|2
1653242110000|2022-05-22 17:55:10|71.75|70.65|71.76|70.66|71.76|70.66|71.74|70.64|4
1653242120000|2022-05-22 17:55:20|71.77|70.67|71.78|70.68|71.8|70.7|71.77|70.67|6
1653242130000|2022-05-22 17:55:30|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|4
1653242140000|2022-05-22 17:55:40|71.75|70.65|71.75|70.65|71.75|70.65|71.75|70.65|1
1653242150000|2022-05-22 17:55:50|71.76|70.66|71.76|70.66|71.76|70.66|71.75|70.65|3
1653242160000|2022-05-22 17:56:00|71.75|70.65|71.75|70.65|71.75|70.65|71.75|70.65|1
1653242180000|2022-05-22 17:56:20|71.76|70.66|71.75|70.65|71.76|70.66|71.75|70.65|6
1653242190000|2022-05-22 17:56:30|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653242200000|2022-05-22 17:56:40|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653242210000|2022-05-22 17:56:50|71.76|70.66|71.78|70.68|71.78|70.68|71.76|70.66|3
1653242220000|2022-05-22 17:57:00|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1653242230000|2022-05-22 17:57:10|71.79|70.69|71.79|70.69|71.8|70.7|71.79|70.69|3
1653242240000|2022-05-22 17:57:20|71.78|70.68|71.78|70.68|71.79|70.69|71.78|70.68|3
1653242250000|2022-05-22 17:57:30|71.79|70.69|71.79|70.69|71.79|70.69|71.79|70.69|1
1653242270000|2022-05-22 17:57:50|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|2
1653242280000|2022-05-22 17:58:00|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653242290000|2022-05-22 17:58:10|71.81|70.71|71.83|70.73|71.83|70.73|71.79|70.69|7
1653242300000|2022-05-22 17:58:20|71.88|70.78|71.89|70.79|71.89|70.79|71.87|70.77|4
1653242310000|2022-05-22 17:58:30|71.9|70.8|71.89|70.79|71.9|70.8|71.88|70.78|4
1653242320000|2022-05-22 17:58:40|71.88|70.78|71.85|70.75|71.89|70.79|71.84|70.74|18
1653242350000|2022-05-22 17:59:10|71.84|70.74|71.77|70.67|71.84|70.74|71.77|70.67|9
1653242360000|2022-05-22 17:59:20|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|4
1653242370000|2022-05-22 17:59:30|71.76|70.66|71.77|70.67|71.79|70.69|71.76|70.66|12
1653242380000|2022-05-22 17:59:40|71.78|70.68|71.77|70.67|71.78|70.68|71.76|70.66|10
1653242390000|2022-05-22 17:59:50|71.78|70.68|71.78|70.68|71.8|70.7|71.78|70.68|4
1653242400000|2022-05-22 18:00:00|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653242410000|2022-05-22 18:00:10|71.76|70.66|71.76|70.66|71.77|70.67|71.76|70.66|5
1653242420000|2022-05-22 18:00:20|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1653242430000|2022-05-22 18:00:30|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653242440000|2022-05-22 18:00:40|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653242450000|2022-05-22 18:00:50|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|12
1653242460000|2022-05-22 18:01:00|71.76|70.66|71.77|70.67|71.77|70.67|71.71|70.61|14
1653242470000|2022-05-22 18:01:10|71.76|70.66|71.71|70.61|71.77|70.67|71.71|70.61|7
1653242480000|2022-05-22 18:01:20|71.7|70.6|71.67|70.57|71.7|70.6|71.67|70.57|10
1653242490000|2022-05-22 18:01:30|71.68|70.58|71.67|70.57|71.68|70.58|71.66|70.56|4
1653242500000|2022-05-22 18:01:40|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|2
1653242510000|2022-05-22 18:01:50|71.66|70.56|71.67|70.57|71.68|70.58|71.66|70.56|4
1653242520000|2022-05-22 18:02:00|71.68|70.58|71.68|70.58|71.68|70.58|71.67|70.57|3
1653242530000|2022-05-22 18:02:10|71.67|70.57|71.61|70.51|71.68|70.58|71.61|70.51|9
1653242540000|2022-05-22 18:02:20|71.62|70.52|71.61|70.51|71.62|70.52|71.59|70.49|10
1653242550000|2022-05-22 18:02:30|71.62|70.52|71.69|70.59|71.69|70.59|71.62|70.52|11
1653242560000|2022-05-22 18:02:40|71.7|70.6|71.7|70.6|71.7|70.6|71.69|70.59|5
1653242570000|2022-05-22 18:02:50|71.71|70.61|71.72|70.62|71.78|70.68|71.71|70.61|13
1653242580000|2022-05-22 18:03:00|71.71|70.61|71.73|70.63|71.73|70.63|71.71|70.61|9
1653242590000|2022-05-22 18:03:10|71.74|70.64|71.74|70.64|71.74|70.64|71.73|70.63|15
1653242600000|2022-05-22 18:03:20|71.73|70.63|71.73|70.63|71.74|70.64|71.72|70.62|15
1653242610000|2022-05-22 18:03:30|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|6
1653242620000|2022-05-22 18:03:40|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|6
1653242630000|2022-05-22 18:03:50|71.72|70.62|71.74|70.64|71.74|70.64|71.72|70.62|3
1653242640000|2022-05-22 18:04:00|71.76|70.66|71.75|70.65|71.76|70.66|71.74|70.64|4
1653242650000|2022-05-22 18:04:10|71.74|70.64|71.8|70.7|71.81|70.71|71.74|70.64|10
1653242660000|2022-05-22 18:04:20|71.79|70.69|71.78|70.68|71.79|70.69|71.78|70.68|10
1653242670000|2022-05-22 18:04:30|71.77|70.67|71.77|70.67|71.79|70.69|71.77|70.67|7
1653242680000|2022-05-22 18:04:40|71.78|70.68|71.78|70.68|71.8|70.7|71.78|70.68|4
1653242690000|2022-05-22 18:04:50|71.79|70.69|71.76|70.66|71.79|70.69|71.76|70.66|7
1653242700000|2022-05-22 18:05:00|71.77|70.67|71.8|70.7|71.8|70.7|71.77|70.67|4
1653242710000|2022-05-22 18:05:10|71.79|70.69|71.79|70.69|71.79|70.69|71.77|70.67|6
1653242720000|2022-05-22 18:05:20|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1653242730000|2022-05-22 18:05:30|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|14
1653242740000|2022-05-22 18:05:40|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1653242750000|2022-05-22 18:05:50|71.79|70.69|71.76|70.66|71.79|70.69|71.76|70.66|4
1653242760000|2022-05-22 18:06:00|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|8
1653242770000|2022-05-22 18:06:10|71.75|70.65|71.74|70.64|71.75|70.65|71.73|70.63|4
1653242780000|2022-05-22 18:06:20|71.73|70.63|71.72|70.62|71.73|70.63|71.72|70.62|2
1653242790000|2022-05-22 18:06:30|71.73|70.63|71.75|70.65|71.75|70.65|71.73|70.63|3
1653242800000|2022-05-22 18:06:40|71.74|70.64|71.78|70.68|71.78|70.68|71.73|70.63|6
1653242810000|2022-05-22 18:06:50|71.77|70.67|71.78|70.68|71.78|70.68|71.76|70.66|4
1653242820000|2022-05-22 18:07:00|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|5
1653242830000|2022-05-22 18:07:10|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|6
1653242840000|2022-05-22 18:07:20|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|6
1653242850000|2022-05-22 18:07:30|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1653242860000|2022-05-22 18:07:40|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1653242870000|2022-05-22 18:07:50|71.77|70.67|71.77|70.67|71.78|70.68|71.77|70.67|7
1653242880000|2022-05-22 18:08:00|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653242890000|2022-05-22 18:08:10|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653242900000|2022-05-22 18:08:20|71.78|70.68|71.81|70.71|71.81|70.71|71.78|70.68|4
1653242910000|2022-05-22 18:08:30|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653242930000|2022-05-22 18:08:50|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|8
1653242940000|2022-05-22 18:09:00|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|6
1653242960000|2022-05-22 18:09:20|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|2
1653242970000|2022-05-22 18:09:30|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|6
1653242980000|2022-05-22 18:09:40|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|2
1653243010000|2022-05-22 18:10:10|71.8|70.7|71.77|70.67|71.8|70.7|71.77|70.67|4
1653243020000|2022-05-22 18:10:20|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653243030000|2022-05-22 18:10:30|71.76|70.66|71.76|70.66|71.77|70.67|71.76|70.66|5
1653243050000|2022-05-22 18:10:50|71.77|70.67|71.77|70.67|71.78|70.68|71.76|70.66|5
1653243070000|2022-05-22 18:11:10|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|2
1653243080000|2022-05-22 18:11:20|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1653243090000|2022-05-22 18:11:30|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1653243100000|2022-05-22 18:11:40|71.77|70.67|71.76|70.66|71.78|70.68|71.76|70.66|8
1653243110000|2022-05-22 18:11:50|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653243120000|2022-05-22 18:12:00|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|12
1653243130000|2022-05-22 18:12:10|71.78|70.68|71.77|70.67|71.78|70.68|71.76|70.66|8
1653243140000|2022-05-22 18:12:20|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653243170000|2022-05-22 18:12:50|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1653243180000|2022-05-22 18:13:00|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653243200000|2022-05-22 18:13:20|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1653243210000|2022-05-22 18:13:30|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653243230000|2022-05-22 18:13:50|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653243240000|2022-05-22 18:14:00|71.76|70.66|71.77|70.67|71.77|70.67|71.75|70.65|5
1653243250000|2022-05-22 18:14:10|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653243260000|2022-05-22 18:14:20|71.76|70.66|71.72|70.62|71.76|70.66|71.71|70.61|6
1653243270000|2022-05-22 18:14:30|71.73|70.63|71.74|70.64|71.75|70.65|71.73|70.63|10
1653243280000|2022-05-22 18:14:40|71.73|70.63|71.75|70.65|71.75|70.65|71.73|70.63|5
1653243290000|2022-05-22 18:14:50|71.74|70.64|71.76|70.66|71.76|70.66|71.72|70.62|7
1653243300000|2022-05-22 18:15:00|71.75|70.65|71.76|70.66|71.76|70.66|71.75|70.65|2
1653243310000|2022-05-22 18:15:10|71.75|70.65|71.75|70.65|71.75|70.65|71.75|70.65|1
1653243320000|2022-05-22 18:15:20|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653243330000|2022-05-22 18:15:30|71.75|70.65|71.73|70.63|71.75|70.65|71.72|70.62|8
1653243340000|2022-05-22 18:15:40|71.74|70.64|71.74|70.64|71.74|70.64|71.73|70.63|3
1653243350000|2022-05-22 18:15:50|71.73|70.63|71.74|70.64|71.76|70.66|71.73|70.63|7
1653243360000|2022-05-22 18:16:00|71.75|70.65|71.72|70.62|71.75|70.65|71.71|70.61|7
1653243370000|2022-05-22 18:16:10|71.73|70.63|71.75|70.65|71.75|70.65|71.73|70.63|3
1653243380000|2022-05-22 18:16:20|71.74|70.64|71.75|70.65|71.75|70.65|71.74|70.64|6
1653243390000|2022-05-22 18:16:30|71.74|70.64|71.73|70.63|71.74|70.64|71.72|70.62|8
1653243400000|2022-05-22 18:16:40|71.71|70.61|71.72|70.62|71.72|70.62|71.71|70.61|2
1653243410000|2022-05-22 18:16:50|71.73|70.63|71.72|70.62|71.73|70.63|71.72|70.62|2
1653243450000|2022-05-22 18:17:30|71.71|70.61|71.67|70.57|71.71|70.61|71.67|70.57|4
1653243460000|2022-05-22 18:17:40|71.66|70.56|71.64|70.54|71.67|70.57|71.64|70.54|4
1653243470000|2022-05-22 18:17:50|71.63|70.53|71.61|70.51|71.63|70.53|71.61|70.51|5
1653243480000|2022-05-22 18:18:00|71.6|70.5|71.58|70.48|71.6|70.5|71.58|70.48|5
1653243490000|2022-05-22 18:18:10|71.59|70.49|71.56|70.46|71.59|70.49|71.56|70.46|5
1653243500000|2022-05-22 18:18:20|71.57|70.47|71.57|70.47|71.57|70.47|71.56|70.46|3
1653243510000|2022-05-22 18:18:30|71.58|70.48|71.56|70.46|71.59|70.49|71.56|70.46|7
1653243520000|2022-05-22 18:18:40|71.55|70.45|71.53|70.43|71.55|70.45|71.53|70.43|7
1653243530000|2022-05-22 18:18:50|71.52|70.42|71.46|70.36|71.53|70.43|71.43|70.33|14
1653243540000|2022-05-22 18:19:00|71.47|70.37|71.44|70.34|71.48|70.38|71.43|70.33|10
1653243550000|2022-05-22 18:19:10|71.43|70.33|71.44|70.34|71.45|70.35|71.43|70.33|4
1653243560000|2022-05-22 18:19:20|71.43|70.33|71.44|70.34|71.44|70.34|71.43|70.33|2
1653243570000|2022-05-22 18:19:30|71.47|70.37|71.53|70.43|71.53|70.43|71.47|70.37|12
1653243580000|2022-05-22 18:19:40|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1653243590000|2022-05-22 18:19:50|71.51|70.41|71.49|70.39|71.51|70.41|71.49|70.39|3
1653243600000|2022-05-22 18:20:00|71.5|70.4|71.46|70.36|71.5|70.4|71.46|70.36|4
1653243610000|2022-05-22 18:20:10|71.48|70.38|71.49|70.39|71.49|70.39|71.48|70.38|2
1653243620000|2022-05-22 18:20:20|71.5|70.4|71.54|70.44|71.55|70.45|71.5|70.4|6
1653243630000|2022-05-22 18:20:30|71.53|70.43|71.52|70.42|71.53|70.43|71.5|70.4|6
1653243640000|2022-05-22 18:20:40|71.51|70.41|71.52|70.42|71.52|70.42|71.51|70.41|2
1653243650000|2022-05-22 18:20:50|71.53|70.43|71.55|70.45|71.55|70.45|71.53|70.43|3
1653243660000|2022-05-22 18:21:00|71.54|70.44|71.53|70.43|71.54|70.44|71.53|70.43|4
1653243680000|2022-05-22 18:21:20|71.54|70.44|71.53|70.43|71.54|70.44|71.53|70.43|6
1653243690000|2022-05-22 18:21:30|71.54|70.44|71.54|70.44|71.54|70.44|71.53|70.43|3
1653243710000|2022-05-22 18:21:50|71.52|70.42|71.5|70.4|71.52|70.42|71.5|70.4|2
1653243720000|2022-05-22 18:22:00|71.49|70.39|71.49|70.39|71.49|70.39|71.49|70.39|1
1653243730000|2022-05-22 18:22:10|71.48|70.38|71.49|70.39|71.49|70.39|71.48|70.38|2
1653243740000|2022-05-22 18:22:20|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1653243750000|2022-05-22 18:22:30|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|2
1653243760000|2022-05-22 18:22:40|71.47|70.37|71.49|70.39|71.49|70.39|71.47|70.37|9
1653243770000|2022-05-22 18:22:50|71.48|70.38|71.52|70.42|71.52|70.42|71.48|70.38|7
1653243790000|2022-05-22 18:23:10|71.53|70.43|71.53|70.43|71.53|70.43|71.53|70.43|1
1653243800000|2022-05-22 18:23:20|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|4
1653243810000|2022-05-22 18:23:30|71.54|70.44|71.56|70.46|71.56|70.46|71.54|70.44|7
1653243820000|2022-05-22 18:23:40|71.57|70.47|71.56|70.46|71.57|70.47|71.55|70.45|6
1653243830000|2022-05-22 18:23:50|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|2
1653243840000|2022-05-22 18:24:00|71.57|70.47|71.57|70.47|71.57|70.47|71.55|70.45|7
1653243850000|2022-05-22 18:24:10|71.56|70.46|71.56|70.46|71.56|70.46|71.56|70.46|1
1653243860000|2022-05-22 18:24:20|71.55|70.45|71.55|70.45|71.56|70.46|71.55|70.45|3
1653243870000|2022-05-22 18:24:30|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|6
1653243880000|2022-05-22 18:24:40|71.56|70.46|71.56|70.46|71.56|70.46|71.55|70.45|7
1653243890000|2022-05-22 18:24:50|71.55|70.45|71.55|70.45|71.56|70.46|71.55|70.45|9
1653243900000|2022-05-22 18:25:00|71.56|70.46|71.56|70.46|71.56|70.46|71.55|70.45|7
1653243920000|2022-05-22 18:25:20|71.55|70.45|71.56|70.46|71.56|70.46|71.55|70.45|2
1653243930000|2022-05-22 18:25:30|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1653243940000|2022-05-22 18:25:40|71.56|70.46|71.54|70.44|71.56|70.46|71.54|70.44|11
1653243950000|2022-05-22 18:25:50|71.53|70.43|71.51|70.41|71.53|70.43|71.5|70.4|7
1653243960000|2022-05-22 18:26:00|71.52|70.42|71.55|70.45|71.55|70.45|71.51|70.41|8
1653243970000|2022-05-22 18:26:10|71.54|70.44|71.54|70.44|71.54|70.44|71.54|70.44|1
1653243980000|2022-05-22 18:26:20|71.55|70.45|71.55|70.45|71.55|70.45|71.54|70.44|3
1653243990000|2022-05-22 18:26:30|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1653244000000|2022-05-22 18:26:40|71.54|70.44|71.54|70.44|71.55|70.45|71.54|70.44|3
1653244010000|2022-05-22 18:26:50|71.55|70.45|71.54|70.44|71.55|70.45|71.54|70.44|2
1653244020000|2022-05-22 18:27:00|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1653244030000|2022-05-22 18:27:10|71.56|70.46|71.57|70.47|71.58|70.48|71.56|70.46|4
1653244050000|2022-05-22 18:27:30|71.58|70.48|71.57|70.47|71.58|70.48|71.57|70.47|4
1653244060000|2022-05-22 18:27:40|71.56|70.46|71.56|70.46|71.56|70.46|71.56|70.46|1
1653244070000|2022-05-22 18:27:50|71.55|70.45|71.57|70.47|71.57|70.47|71.55|70.45|7
1653244080000|2022-05-22 18:28:00|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|2
1653244090000|2022-05-22 18:28:10|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|6
1653244100000|2022-05-22 18:28:20|71.56|70.46|71.56|70.46|71.57|70.47|71.56|70.46|11
1653244110000|2022-05-22 18:28:30|71.57|70.47|71.57|70.47|71.57|70.47|71.56|70.46|7
1653244120000|2022-05-22 18:28:40|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|4
1653244130000|2022-05-22 18:28:50|71.56|70.46|71.56|70.46|71.56|70.46|71.56|70.46|1
1653244140000|2022-05-22 18:29:00|71.57|70.47|71.59|70.49|71.6|70.5|71.57|70.47|5
1653244150000|2022-05-22 18:29:10|71.6|70.5|71.6|70.5|71.6|70.5|71.6|70.5|1
1653244170000|2022-05-22 18:29:30|71.61|70.51|71.6|70.5|71.61|70.51|71.6|70.5|2
1653244180000|2022-05-22 18:29:40|71.62|70.52|71.72|70.62|71.73|70.63|71.62|70.52|19
1653244190000|2022-05-22 18:29:50|71.73|70.63|71.74|70.64|71.75|70.65|71.73|70.63|10
1653244200000|2022-05-22 18:30:00|71.73|70.63|71.68|70.58|71.73|70.63|71.68|70.58|8
1653244210000|2022-05-22 18:30:10|71.69|70.59|71.63|70.53|71.69|70.59|71.63|70.53|5
1653244220000|2022-05-22 18:30:20|71.62|70.52|71.63|70.53|71.64|70.54|71.62|70.52|6
1653244250000|2022-05-22 18:30:50|71.64|70.54|71.64|70.54|71.64|70.54|71.64|70.54|1
1653244260000|2022-05-22 18:31:00|71.63|70.53|71.62|70.52|71.63|70.53|71.62|70.52|2
1653244280000|2022-05-22 18:31:20|71.61|70.51|71.61|70.51|71.62|70.52|71.61|70.51|5
1653244290000|2022-05-22 18:31:30|71.62|70.52|71.62|70.52|71.62|70.52|71.62|70.52|1
1653244320000|2022-05-22 18:32:00|71.63|70.53|71.66|70.56|71.66|70.56|71.63|70.53|3
1653244330000|2022-05-22 18:32:10|71.65|70.55|71.73|70.63|71.73|70.63|71.65|70.55|8
1653244340000|2022-05-22 18:32:20|71.72|70.62|71.74|70.64|71.75|70.65|71.72|70.62|7
1653244350000|2022-05-22 18:32:30|71.73|70.63|71.7|70.6|71.74|70.64|71.7|70.6|6
1653244360000|2022-05-22 18:32:40|71.69|70.59|71.71|70.61|71.71|70.61|71.69|70.59|3
1653244370000|2022-05-22 18:32:50|71.7|70.6|71.7|70.6|71.71|70.61|71.7|70.6|3
1653244390000|2022-05-22 18:33:10|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1653244410000|2022-05-22 18:33:30|71.7|70.6|71.72|70.62|71.72|70.62|71.7|70.6|3
1653244420000|2022-05-22 18:33:40|71.73|70.63|71.72|70.62|71.73|70.63|71.72|70.62|2
1653244430000|2022-05-22 18:33:50|71.73|70.63|71.74|70.64|71.75|70.65|71.72|70.62|13
1653244440000|2022-05-22 18:34:00|71.73|70.63|71.76|70.66|71.77|70.67|71.73|70.63|5
1653244450000|2022-05-22 18:34:10|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|5
1653244460000|2022-05-22 18:34:20|71.78|70.68|71.76|70.66|71.78|70.68|71.76|70.66|3
1653244470000|2022-05-22 18:34:30|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|4
1653244480000|2022-05-22 18:34:40|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|8
1653244490000|2022-05-22 18:34:50|71.77|70.67|71.78|70.68|71.8|70.7|71.77|70.67|8
1653244500000|2022-05-22 18:35:00|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653244510000|2022-05-22 18:35:10|71.76|70.66|71.72|70.62|71.76|70.66|71.72|70.62|4
1653244520000|2022-05-22 18:35:20|71.71|70.61|71.71|70.61|71.71|70.61|71.7|70.6|9
1653244530000|2022-05-22 18:35:30|71.7|70.6|71.73|70.63|71.73|70.63|71.7|70.6|5
1653244550000|2022-05-22 18:35:50|71.74|70.64|71.74|70.64|71.74|70.64|71.74|70.64|1
1653244560000|2022-05-22 18:36:00|71.73|70.63|71.73|70.63|71.74|70.64|71.73|70.63|9
1653244570000|2022-05-22 18:36:10|71.75|70.65|71.81|70.71|71.81|70.71|71.75|70.65|7
1653244580000|2022-05-22 18:36:20|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653244590000|2022-05-22 18:36:30|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1653244610000|2022-05-22 18:36:50|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653244620000|2022-05-22 18:37:00|71.8|70.7|71.78|70.68|71.8|70.7|71.78|70.68|2
1653244630000|2022-05-22 18:37:10|71.77|70.67|71.77|70.67|71.77|70.67|71.72|70.62|9
1653244640000|2022-05-22 18:37:20|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|6
1653244650000|2022-05-22 18:37:30|71.78|70.68|71.78|70.68|71.78|70.68|71.77|70.67|3
1653244660000|2022-05-22 18:37:40|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653244710000|2022-05-22 18:38:30|71.78|70.68|71.77|70.67|71.78|70.68|71.76|70.66|4
1653244720000|2022-05-22 18:38:40|71.76|70.66|71.81|70.71|71.81|70.71|71.76|70.66|6
1653244730000|2022-05-22 18:38:50|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653244740000|2022-05-22 18:39:00|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|8
1653244750000|2022-05-22 18:39:10|71.8|70.7|71.78|70.68|71.81|70.71|71.78|70.68|7
1653244760000|2022-05-22 18:39:20|71.77|70.67|71.77|70.67|71.78|70.68|71.77|70.67|5
1653244770000|2022-05-22 18:39:30|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|2
1653244780000|2022-05-22 18:39:40|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653244800000|2022-05-22 18:40:00|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653244810000|2022-05-22 18:40:10|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|4
1653244820000|2022-05-22 18:40:20|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|6
1653244830000|2022-05-22 18:40:30|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1653244840000|2022-05-22 18:40:40|71.79|70.69|71.79|70.69|71.79|70.69|71.79|70.69|1
1653244860000|2022-05-22 18:41:00|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653244870000|2022-05-22 18:41:10|71.79|70.69|71.78|70.68|71.8|70.7|71.78|70.68|4
1653244880000|2022-05-22 18:41:20|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653244890000|2022-05-22 18:41:30|71.75|70.65|71.74|70.64|71.75|70.65|71.73|70.63|3
1653244900000|2022-05-22 18:41:40|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|6
1653244910000|2022-05-22 18:41:50|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|6
1653244920000|2022-05-22 18:42:00|71.75|70.65|71.78|70.68|71.79|70.69|71.75|70.65|6
1653244930000|2022-05-22 18:42:10|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1653244940000|2022-05-22 18:42:20|71.79|70.69|71.8|70.7|71.81|70.71|71.79|70.69|6
1653244950000|2022-05-22 18:42:30|71.79|70.69|71.79|70.69|71.79|70.69|71.79|70.69|1
1653244970000|2022-05-22 18:42:50|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653244980000|2022-05-22 18:43:00|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653245000000|2022-05-22 18:43:20|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653245020000|2022-05-22 18:43:40|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653245040000|2022-05-22 18:44:00|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|2
1653245050000|2022-05-22 18:44:10|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|6
1653245060000|2022-05-22 18:44:20|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653245070000|2022-05-22 18:44:30|71.78|70.68|71.78|70.68|71.78|70.68|71.77|70.67|3
1653245080000|2022-05-22 18:44:40|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|8
1653245090000|2022-05-22 18:44:50|71.77|70.67|71.77|70.67|71.78|70.68|71.76|70.66|9
1653245100000|2022-05-22 18:45:00|71.76|70.66|71.78|70.68|71.78|70.68|71.76|70.66|11
1653245110000|2022-05-22 18:45:10|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|6
1653245120000|2022-05-22 18:45:20|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|4
1653245130000|2022-05-22 18:45:30|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1653245140000|2022-05-22 18:45:40|71.77|70.67|71.77|70.67|71.78|70.68|71.76|70.66|6
1653245170000|2022-05-22 18:46:10|71.76|70.66|71.72|70.62|71.76|70.66|71.72|70.62|7
1653245180000|2022-05-22 18:46:20|71.73|70.63|71.72|70.62|71.73|70.63|71.72|70.62|2
1653245190000|2022-05-22 18:46:30|71.73|70.63|71.79|70.69|71.8|70.7|71.73|70.63|7
1653245200000|2022-05-22 18:46:40|71.8|70.7|71.78|70.68|71.8|70.7|71.78|70.68|3
1653245210000|2022-05-22 18:46:50|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1653245230000|2022-05-22 18:47:10|71.79|70.69|71.79|70.69|71.8|70.7|71.79|70.69|9
1653245240000|2022-05-22 18:47:20|71.78|70.68|71.79|70.69|71.79|70.69|71.76|70.66|5
1653245250000|2022-05-22 18:47:30|71.8|70.7|71.78|70.68|71.8|70.7|71.78|70.68|4
1653245260000|2022-05-22 18:47:40|71.79|70.69|71.79|70.69|71.8|70.7|71.79|70.69|3
1653245270000|2022-05-22 18:47:50|71.78|70.68|71.78|70.68|71.79|70.69|71.78|70.68|3
1653245290000|2022-05-22 18:48:10|71.79|70.69|71.8|70.7|71.81|70.71|71.79|70.69|4
1653245300000|2022-05-22 18:48:20|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653245310000|2022-05-22 18:48:30|71.79|70.69|71.77|70.67|71.79|70.69|71.76|70.66|9
1653245320000|2022-05-22 18:48:40|71.76|70.66|71.73|70.63|71.76|70.66|71.73|70.63|2
1653245330000|2022-05-22 18:48:50|71.72|70.62|71.71|70.61|71.72|70.62|71.71|70.61|2
1653245340000|2022-05-22 18:49:00|71.7|70.6|71.67|70.57|71.7|70.6|71.67|70.57|6
1653245350000|2022-05-22 18:49:10|71.68|70.58|71.69|70.59|71.69|70.59|71.67|70.57|4
1653245360000|2022-05-22 18:49:20|71.68|70.58|71.68|70.58|71.68|70.58|71.68|70.58|1
1653245370000|2022-05-22 18:49:30|71.67|70.57|71.68|70.58|71.68|70.58|71.67|70.57|2
1653245380000|2022-05-22 18:49:40|71.69|70.59|71.71|70.61|71.71|70.61|71.68|70.58|4
1653245390000|2022-05-22 18:49:50|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653245400000|2022-05-22 18:50:00|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|2
1653245410000|2022-05-22 18:50:10|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|4
1653245420000|2022-05-22 18:50:20|71.74|70.64|71.74|70.64|71.74|70.64|71.73|70.63|3
1653245430000|2022-05-22 18:50:30|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|2
1653245440000|2022-05-22 18:50:40|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653245460000|2022-05-22 18:51:00|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|4
1653245480000|2022-05-22 18:51:20|71.72|70.62|71.69|70.59|71.72|70.62|71.69|70.59|3
1653245490000|2022-05-22 18:51:30|71.7|70.6|71.72|70.62|71.72|70.62|71.7|70.6|3
1653245500000|2022-05-22 18:51:40|71.73|70.63|71.83|70.73|71.83|70.73|71.72|70.62|10
1653245510000|2022-05-22 18:51:50|71.82|70.72|71.82|70.72|71.83|70.73|71.81|70.71|5
1653245530000|2022-05-22 18:52:10|71.83|70.73|71.84|70.74|71.84|70.74|71.82|70.72|7
1653245540000|2022-05-22 18:52:20|71.85|70.75|71.84|70.74|71.85|70.75|71.83|70.73|4
1653245550000|2022-05-22 18:52:30|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653245560000|2022-05-22 18:52:40|71.83|70.73|71.85|70.75|71.85|70.75|71.83|70.73|3
1653245570000|2022-05-22 18:52:50|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|4
1653245580000|2022-05-22 18:53:00|71.84|70.74|71.84|70.74|71.84|70.74|71.83|70.73|3
1653245590000|2022-05-22 18:53:10|71.83|70.73|71.83|70.73|71.84|70.74|71.82|70.72|5
1653245600000|2022-05-22 18:53:20|71.84|70.74|71.84|70.74|71.84|70.74|71.83|70.73|5
1653245610000|2022-05-22 18:53:30|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|6
1653245620000|2022-05-22 18:53:40|71.83|70.73|71.8|70.7|71.84|70.74|71.78|70.68|12
1653245630000|2022-05-22 18:53:50|71.79|70.69|71.78|70.68|71.79|70.69|71.78|70.68|2
1653245640000|2022-05-22 18:54:00|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|2
1653245650000|2022-05-22 18:54:10|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653245660000|2022-05-22 18:54:20|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653245670000|2022-05-22 18:54:30|71.8|70.7|71.79|70.69|71.8|70.7|71.79|70.69|2
1653245680000|2022-05-22 18:54:40|71.8|70.7|71.82|70.72|71.83|70.73|71.8|70.7|5
1653245700000|2022-05-22 18:55:00|71.81|70.71|71.82|70.72|71.83|70.73|71.81|70.71|4
1653245730000|2022-05-22 18:55:30|71.81|70.71|71.82|70.72|71.83|70.73|71.81|70.71|4
1653245740000|2022-05-22 18:55:40|71.81|70.71|71.79|70.69|71.81|70.71|71.79|70.69|3
1653245750000|2022-05-22 18:55:50|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1653245770000|2022-05-22 18:56:10|71.79|70.69|71.79|70.69|71.79|70.69|71.79|70.69|1
1653245780000|2022-05-22 18:56:20|71.8|70.7|71.81|70.71|71.82|70.72|71.8|70.7|5
1653245800000|2022-05-22 18:56:40|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|4
1653245810000|2022-05-22 18:56:50|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653245840000|2022-05-22 18:57:20|71.82|70.72|71.83|70.73|71.83|70.73|71.81|70.71|4
1653245850000|2022-05-22 18:57:30|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1653245860000|2022-05-22 18:57:40|71.81|70.71|71.83|70.73|71.83|70.73|71.81|70.71|5
1653245880000|2022-05-22 18:58:00|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|2
1653245890000|2022-05-22 18:58:10|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|8
1653245900000|2022-05-22 18:58:20|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653245910000|2022-05-22 18:58:30|71.82|70.72|71.78|70.68|71.82|70.72|71.78|70.68|4
1653245920000|2022-05-22 18:58:40|71.77|70.67|71.8|70.7|71.8|70.7|71.74|70.64|7
1653245930000|2022-05-22 18:58:50|71.79|70.69|71.82|70.72|71.82|70.72|71.79|70.69|4
1653245940000|2022-05-22 18:59:00|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1653245950000|2022-05-22 18:59:10|71.81|70.71|71.81|70.71|71.81|70.71|71.8|70.7|3
1653245960000|2022-05-22 18:59:20|71.8|70.7|71.8|70.7|71.81|70.71|71.79|70.69|7
1653245970000|2022-05-22 18:59:30|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|4
1653245980000|2022-05-22 18:59:40|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1653245990000|2022-05-22 18:59:50|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1653246000000|2022-05-22 19:00:00|71.79|70.69|71.73|70.63|71.79|70.69|71.72|70.62|6
1653246010000|2022-05-22 19:00:10|71.75|70.65|71.75|70.65|71.75|70.65|71.75|70.65|1
1653246020000|2022-05-22 19:00:20|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|2
1653246030000|2022-05-22 19:00:30|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1653246050000|2022-05-22 19:00:50|71.73|70.63|71.73|70.63|71.74|70.64|71.72|70.62|5
1653246060000|2022-05-22 19:01:00|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|4
1653246070000|2022-05-22 19:01:10|71.74|70.64|71.73|70.63|71.75|70.65|71.73|70.63|6
1653246080000|2022-05-22 19:01:20|71.72|70.62|71.71|70.61|71.72|70.62|71.71|70.61|6
1653246090000|2022-05-22 19:01:30|71.72|70.62|71.74|70.64|71.75|70.65|71.72|70.62|8
1653246100000|2022-05-22 19:01:40|71.75|70.65|71.79|70.69|71.79|70.69|71.74|70.64|7
1653246110000|2022-05-22 19:01:50|71.8|70.7|71.81|70.71|71.82|70.72|71.8|70.7|4
1653246120000|2022-05-22 19:02:00|71.8|70.7|71.8|70.7|71.8|70.7|71.79|70.69|3
1653246130000|2022-05-22 19:02:10|71.81|70.71|71.83|70.73|71.83|70.73|71.8|70.7|9
1653246140000|2022-05-22 19:02:20|71.84|70.74|71.81|70.71|71.84|70.74|71.81|70.71|15
1653246150000|2022-05-22 19:02:30|71.78|70.68|71.77|70.67|71.78|70.68|71.76|70.66|6
1653246160000|2022-05-22 19:02:40|71.76|70.66|71.76|70.66|71.77|70.67|71.76|70.66|3
1653246170000|2022-05-22 19:02:50|71.77|70.67|71.79|70.69|71.79|70.69|71.77|70.67|3
1653246180000|2022-05-22 19:03:00|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|8
1653246190000|2022-05-22 19:03:10|71.8|70.7|71.78|70.68|71.8|70.7|71.78|70.68|6
1653246200000|2022-05-22 19:03:20|71.79|70.69|71.77|70.67|71.79|70.69|71.77|70.67|5
1653246210000|2022-05-22 19:03:30|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|8
1653246220000|2022-05-22 19:03:40|71.76|70.66|71.74|70.64|71.76|70.66|71.71|70.61|10
1653246230000|2022-05-22 19:03:50|71.73|70.63|71.75|70.65|71.76|70.66|71.73|70.63|3
1653246240000|2022-05-22 19:04:00|71.76|70.66|71.74|70.64|71.76|70.66|71.73|70.63|7
1653246250000|2022-05-22 19:04:10|71.75|70.65|71.74|70.64|71.75|70.65|71.74|70.64|2
1653246270000|2022-05-22 19:04:30|71.75|70.65|71.79|70.69|71.8|70.7|71.75|70.65|7
1653246280000|2022-05-22 19:04:40|71.8|70.7|71.81|70.71|71.81|70.71|71.79|70.69|8
1653246290000|2022-05-22 19:04:50|71.8|70.7|71.8|70.7|71.8|70.7|71.77|70.67|13
1653246300000|2022-05-22 19:05:00|71.81|70.71|71.81|70.71|71.81|70.71|71.8|70.7|7
1653246310000|2022-05-22 19:05:10|71.8|70.7|71.73|70.63|71.81|70.71|71.73|70.63|10
1653246320000|2022-05-22 19:05:20|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|12
1653246330000|2022-05-22 19:05:30|71.74|70.64|71.73|70.63|71.74|70.64|71.72|70.62|3
1653246340000|2022-05-22 19:05:40|71.72|70.62|71.72|70.62|71.73|70.63|71.71|70.61|7
1653246350000|2022-05-22 19:05:50|71.71|70.61|71.71|70.61|71.72|70.62|71.7|70.6|5
1653246360000|2022-05-22 19:06:00|71.72|70.62|71.68|70.58|71.72|70.62|71.67|70.57|8
1653246370000|2022-05-22 19:06:10|71.69|70.59|71.71|70.61|71.72|70.62|71.68|70.58|13
1653246380000|2022-05-22 19:06:20|71.7|70.6|71.69|70.59|71.71|70.61|71.69|70.59|4
1653246390000|2022-05-22 19:06:30|71.7|70.6|71.7|70.6|71.71|70.61|71.7|70.6|3
1653246400000|2022-05-22 19:06:40|71.69|70.59|71.68|70.58|71.69|70.59|71.67|70.57|4
1653246410000|2022-05-22 19:06:50|71.67|70.57|71.7|70.6|71.72|70.62|71.66|70.56|9
1653246420000|2022-05-22 19:07:00|71.71|70.61|71.7|70.6|71.72|70.62|71.69|70.59|7
1653246430000|2022-05-22 19:07:10|71.69|70.59|71.68|70.58|71.7|70.6|71.68|70.58|10
1653246440000|2022-05-22 19:07:20|71.67|70.57|71.64|70.54|71.68|70.58|71.64|70.54|13
1653246450000|2022-05-22 19:07:30|71.65|70.55|71.67|70.57|71.67|70.57|71.64|70.54|5
1653246460000|2022-05-22 19:07:40|71.66|70.56|71.64|70.54|71.66|70.56|71.64|70.54|7
1653246470000|2022-05-22 19:07:50|71.65|70.55|71.66|70.56|71.67|70.57|71.64|70.54|14
1653246480000|2022-05-22 19:08:00|71.65|70.55|71.66|70.56|71.67|70.57|71.65|70.55|6
1653246490000|2022-05-22 19:08:10|71.67|70.57|71.67|70.57|71.67|70.57|71.66|70.56|7
1653246500000|2022-05-22 19:08:20|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|4
1653246510000|2022-05-22 19:08:30|71.66|70.56|71.66|70.56|71.67|70.57|71.66|70.56|5
1653246520000|2022-05-22 19:08:40|71.65|70.55|71.65|70.55|71.67|70.57|71.65|70.55|13
1653246530000|2022-05-22 19:08:50|71.66|70.56|71.67|70.57|71.67|70.57|71.65|70.55|12
1653246540000|2022-05-22 19:09:00|71.66|70.56|71.67|70.57|71.68|70.58|71.66|70.56|6
1653246550000|2022-05-22 19:09:10|71.66|70.56|71.66|70.56|71.67|70.57|71.66|70.56|7
1653246560000|2022-05-22 19:09:20|71.67|70.57|71.65|70.55|71.67|70.57|71.65|70.55|8
1653246570000|2022-05-22 19:09:30|71.64|70.54|71.63|70.53|71.64|70.54|71.63|70.53|2
1653246580000|2022-05-22 19:09:40|71.62|70.52|71.6|70.5|71.63|70.53|71.6|70.5|7
1653246590000|2022-05-22 19:09:50|71.61|70.51|71.59|70.49|71.61|70.51|71.56|70.46|11
1653246600000|2022-05-22 19:10:00|71.61|70.51|71.59|70.49|71.61|70.51|71.59|70.49|3
1653246610000|2022-05-22 19:10:10|71.6|70.5|71.58|70.48|71.6|70.5|71.58|70.48|5
1653246620000|2022-05-22 19:10:20|71.57|70.47|71.58|70.48|71.58|70.48|71.57|70.47|2
1653246630000|2022-05-22 19:10:30|71.57|70.47|71.58|70.48|71.58|70.48|71.57|70.47|4
1653246640000|2022-05-22 19:10:40|71.57|70.47|71.58|70.48|71.59|70.49|71.57|70.47|4
1653246650000|2022-05-22 19:10:50|71.57|70.47|71.54|70.44|71.58|70.48|71.54|70.44|5
1653246660000|2022-05-22 19:11:00|71.53|70.43|71.53|70.43|71.56|70.46|71.53|70.43|8
1653246670000|2022-05-22 19:11:10|71.52|70.42|71.53|70.43|71.55|70.45|71.52|70.42|14
1653246690000|2022-05-22 19:11:30|71.52|70.42|71.53|70.43|71.55|70.45|71.52|70.42|9
1653246700000|2022-05-22 19:11:40|71.54|70.44|71.53|70.43|71.54|70.44|71.52|70.42|10
1653246710000|2022-05-22 19:11:50|71.52|70.42|71.54|70.44|71.54|70.44|71.52|70.42|5
1653246720000|2022-05-22 19:12:00|71.53|70.43|71.52|70.42|71.54|70.44|71.52|70.42|3
1653246740000|2022-05-22 19:12:20|71.51|70.41|71.54|70.44|71.54|70.44|71.51|70.41|6
1653246750000|2022-05-22 19:12:30|71.55|70.45|71.55|70.45|71.56|70.46|71.54|70.44|6
1653246760000|2022-05-22 19:12:40|71.54|70.44|71.54|70.44|71.56|70.46|71.53|70.43|10
1653246770000|2022-05-22 19:12:50|71.53|70.43|71.55|70.45|71.55|70.45|71.53|70.43|3
1653246780000|2022-05-22 19:13:00|71.54|70.44|71.47|70.37|71.55|70.45|71.47|70.37|13
1653246790000|2022-05-22 19:13:10|71.48|70.38|71.53|70.43|71.53|70.43|71.48|70.38|5
1653246800000|2022-05-22 19:13:20|71.54|70.44|71.44|70.34|71.55|70.45|71.44|70.34|9
1653246810000|2022-05-22 19:13:30|71.45|70.35|71.46|70.36|71.47|70.37|71.44|70.34|7
1653246820000|2022-05-22 19:13:40|71.45|70.35|71.45|70.35|71.46|70.36|71.44|70.34|5
1653246830000|2022-05-22 19:13:50|71.46|70.36|71.45|70.35|71.46|70.36|71.44|70.34|13
1653246840000|2022-05-22 19:14:00|71.46|70.36|71.44|70.34|71.46|70.36|71.43|70.33|6
1653246850000|2022-05-22 19:14:10|71.46|70.36|71.45|70.35|71.46|70.36|71.44|70.34|4
1653246860000|2022-05-22 19:14:20|71.46|70.36|71.48|70.38|71.48|70.38|71.45|70.35|8
1653246870000|2022-05-22 19:14:30|71.47|70.37|71.47|70.37|71.48|70.38|71.46|70.36|5
1653246880000|2022-05-22 19:14:40|71.46|70.36|71.46|70.36|71.47|70.37|71.46|70.36|9
1653246890000|2022-05-22 19:14:50|71.47|70.37|71.44|70.34|71.47|70.37|71.43|70.33|10
1653246900000|2022-05-22 19:15:00|71.43|70.33|71.44|70.34|71.44|70.34|71.43|70.33|2
1653246910000|2022-05-22 19:15:10|71.45|70.35|71.47|70.37|71.47|70.37|71.44|70.34|7
1653246920000|2022-05-22 19:15:20|71.48|70.38|71.45|70.35|71.48|70.38|71.45|70.35|8
1653246930000|2022-05-22 19:15:30|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|12
1653246940000|2022-05-22 19:15:40|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|6
1653246950000|2022-05-22 19:15:50|71.46|70.36|71.46|70.36|71.46|70.36|71.46|70.36|1
1653246960000|2022-05-22 19:16:00|71.45|70.35|71.45|70.35|71.46|70.36|71.45|70.35|3
1653246970000|2022-05-22 19:16:10|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|10
1653246980000|2022-05-22 19:16:20|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|4
1653246990000|2022-05-22 19:16:30|71.44|70.34|71.44|70.34|71.44|70.34|71.44|70.34|1
1653247010000|2022-05-22 19:16:50|71.45|70.35|71.45|70.35|71.46|70.36|71.45|70.35|5
1653247020000|2022-05-22 19:17:00|71.46|70.36|71.46|70.36|71.47|70.37|71.45|70.35|7
1653247040000|2022-05-22 19:17:20|71.45|70.35|71.45|70.35|71.46|70.36|71.45|70.35|3
1653247050000|2022-05-22 19:17:30|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|2
1653247060000|2022-05-22 19:17:40|71.44|70.34|71.44|70.34|71.44|70.34|71.44|70.34|1
1653247070000|2022-05-22 19:17:50|71.45|70.35|71.43|70.33|71.47|70.37|71.43|70.33|7
1653247110000|2022-05-22 19:18:30|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|4
1653247120000|2022-05-22 19:18:40|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|2
1653247130000|2022-05-22 19:18:50|71.44|70.34|71.42|70.32|71.44|70.34|71.42|70.32|3
1653247140000|2022-05-22 19:19:00|71.43|70.33|71.43|70.33|71.43|70.33|71.43|70.33|1
1653247150000|2022-05-22 19:19:10|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1653247160000|2022-05-22 19:19:20|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|5
1653247170000|2022-05-22 19:19:30|71.39|70.29|71.39|70.29|71.4|70.3|71.39|70.29|5
1653247180000|2022-05-22 19:19:40|71.4|70.3|71.4|70.3|71.4|70.3|71.39|70.29|5
1653247190000|2022-05-22 19:19:50|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|2
1653247200000|2022-05-22 19:20:00|71.41|70.31|71.43|70.33|71.43|70.33|71.4|70.3|4
1653247210000|2022-05-22 19:20:10|71.44|70.34|71.42|70.32|71.44|70.34|71.42|70.32|5
1653247220000|2022-05-22 19:20:20|71.43|70.33|71.43|70.33|71.44|70.34|71.43|70.33|3
1653247230000|2022-05-22 19:20:30|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|4
1653247240000|2022-05-22 19:20:40|71.44|70.34|71.42|70.32|71.44|70.34|71.42|70.32|3
1653247250000|2022-05-22 19:20:50|71.41|70.31|71.4|70.3|71.42|70.32|71.4|70.3|6
1653247260000|2022-05-22 19:21:00|71.39|70.29|71.4|70.3|71.4|70.3|71.39|70.29|2
1653247270000|2022-05-22 19:21:10|71.39|70.29|71.39|70.29|71.4|70.3|71.39|70.29|3
1653247280000|2022-05-22 19:21:20|71.4|70.3|71.4|70.3|71.4|70.3|71.39|70.29|7
1653247290000|2022-05-22 19:21:30|71.39|70.29|71.4|70.3|71.4|70.3|71.39|70.29|2
1653247300000|2022-05-22 19:21:40|71.39|70.29|71.36|70.26|71.39|70.29|71.35|70.25|5
1653247310000|2022-05-22 19:21:50|71.37|70.27|71.36|70.26|71.37|70.27|71.36|70.26|4
1653247320000|2022-05-22 19:22:00|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1653247350000|2022-05-22 19:22:30|71.38|70.28|71.41|70.31|71.42|70.32|71.37|70.27|6
1653247360000|2022-05-22 19:22:40|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|2
1653247370000|2022-05-22 19:22:50|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1653247380000|2022-05-22 19:23:00|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|4
1653247390000|2022-05-22 19:23:10|71.43|70.33|71.43|70.33|71.43|70.33|71.42|70.32|11
1653247400000|2022-05-22 19:23:20|71.42|70.32|71.42|70.32|71.43|70.33|71.41|70.31|7
1653247410000|2022-05-22 19:23:30|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|4
1653247420000|2022-05-22 19:23:40|71.41|70.31|71.41|70.31|71.41|70.31|71.38|70.28|5
1653247430000|2022-05-22 19:23:50|71.4|70.3|71.41|70.31|71.41|70.31|71.4|70.3|2
1653247440000|2022-05-22 19:24:00|71.4|70.3|71.38|70.28|71.4|70.3|71.38|70.28|2
1653247450000|2022-05-22 19:24:10|71.39|70.29|71.4|70.3|71.4|70.3|71.39|70.29|2
1653247460000|2022-05-22 19:24:20|71.39|70.29|71.41|70.31|71.41|70.31|71.39|70.29|3
1653247470000|2022-05-22 19:24:30|71.4|70.3|71.41|70.31|71.41|70.31|71.4|70.3|4
1653247480000|2022-05-22 19:24:40|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1653247490000|2022-05-22 19:24:50|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1653247500000|2022-05-22 19:25:00|71.4|70.3|71.41|70.31|71.41|70.31|71.4|70.3|2
1653247520000|2022-05-22 19:25:20|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1653247540000|2022-05-22 19:25:40|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|18
1653247550000|2022-05-22 19:25:50|71.41|70.31|71.41|70.31|71.41|70.31|71.4|70.3|3
1653247560000|2022-05-22 19:26:00|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|4
1653247570000|2022-05-22 19:26:10|71.38|70.28|71.33|70.23|71.38|70.28|71.33|70.23|3
1653247580000|2022-05-22 19:26:20|71.32|70.22|71.32|70.22|71.33|70.23|71.32|70.22|3
1653247590000|2022-05-22 19:26:30|71.31|70.21|71.28|70.18|71.31|70.21|71.28|70.18|4
1653247600000|2022-05-22 19:26:40|71.26|70.16|71.27|70.17|71.28|70.18|71.26|70.16|8
1653247610000|2022-05-22 19:26:50|71.26|70.16|71.26|70.16|71.26|70.16|71.24|70.14|5
1653247620000|2022-05-22 19:27:00|71.27|70.17|71.24|70.14|71.27|70.17|71.24|70.14|6
1653247640000|2022-05-22 19:27:20|71.25|70.15|71.23|70.13|71.25|70.15|71.22|70.12|8
1653247650000|2022-05-22 19:27:30|71.22|70.12|71.23|70.13|71.23|70.13|71.22|70.12|4
1653247660000|2022-05-22 19:27:40|71.22|70.12|71.17|70.07|71.23|70.13|71.17|70.07|7
1653247670000|2022-05-22 19:27:50|71.16|70.06|71.11|70.01|71.16|70.06|71.11|70.01|5
1653247680000|2022-05-22 19:28:00|71.12|70.02|71.24|70.14|71.24|70.14|71.12|70.02|12
1653247690000|2022-05-22 19:28:10|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|2
1653247700000|2022-05-22 19:28:20|71.21|70.11|71.22|70.12|71.22|70.12|71.21|70.11|4
1653247710000|2022-05-22 19:28:30|71.23|70.13|71.21|70.11|71.23|70.13|71.21|70.11|3
1653247720000|2022-05-22 19:28:40|71.2|70.1|71.2|70.1|71.2|70.1|71.19|70.09|11
1653247730000|2022-05-22 19:28:50|71.19|70.09|71.24|70.14|71.24|70.14|71.19|70.09|8
1653247740000|2022-05-22 19:29:00|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|4
1653247750000|2022-05-22 19:29:10|71.21|70.11|71.19|70.09|71.21|70.11|71.19|70.09|2
1653247760000|2022-05-22 19:29:20|71.18|70.08|71.18|70.08|71.19|70.09|71.18|70.08|3
1653247770000|2022-05-22 19:29:30|71.19|70.09|71.18|70.08|71.19|70.09|71.18|70.08|4
1653247780000|2022-05-22 19:29:40|71.17|70.07|71.17|70.07|71.17|70.07|71.17|70.07|1
1653247790000|2022-05-22 19:29:50|71.19|70.09|71.17|70.07|71.19|70.09|71.17|70.07|3
1653247800000|2022-05-22 19:30:00|71.67|69.57|71.69|69.59|71.69|69.59|71.67|69.57|7
1653247810000|2022-05-22 19:30:10|71.7|69.6|71.68|69.58|71.71|69.61|71.67|69.57|8
1653247820000|2022-05-22 19:30:20|71.67|69.57|71.67|69.57|71.67|69.57|71.67|69.57|1
1653247840000|2022-05-22 19:30:40|71.68|69.58|71.66|69.56|71.68|69.58|71.66|69.56|3
1653247850000|2022-05-22 19:30:50|71.67|69.57|71.67|69.57|71.67|69.57|71.67|69.57|1
1653247880000|2022-05-22 19:31:20|71.68|69.58|71.67|69.57|71.68|69.58|71.67|69.57|10
1653247890000|2022-05-22 19:31:30|71.69|69.59|71.69|69.59|71.69|69.59|71.69|69.59|1
1653247900000|2022-05-22 19:31:40|71.7|69.6|71.71|69.61|71.72|69.62|71.7|69.6|6
1653247910000|2022-05-22 19:31:50|71.72|69.62|71.68|69.58|71.72|69.62|71.68|69.58|7
1653247920000|2022-05-22 19:32:00|71.69|69.59|71.68|69.58|71.69|69.59|71.68|69.58|2
1653247930000|2022-05-22 19:32:10|71.69|69.59|71.68|69.58|71.69|69.59|71.67|69.57|3
1653247940000|2022-05-22 19:32:20|71.67|69.57|71.67|69.57|71.68|69.58|71.67|69.57|5
1653247960000|2022-05-22 19:32:40|71.68|69.58|71.69|69.59|71.69|69.59|71.68|69.58|2
1653247970000|2022-05-22 19:32:50|71.68|69.58|71.67|69.57|71.68|69.58|71.67|69.57|2
1653247980000|2022-05-22 19:33:00|71.68|69.58|71.73|69.63|71.73|69.63|71.68|69.58|6
1653247990000|2022-05-22 19:33:10|71.71|69.61|71.72|69.62|71.72|69.62|71.71|69.61|2
1653248000000|2022-05-22 19:33:20|71.71|69.61|71.72|69.62|71.72|69.62|71.71|69.61|4
1653248010000|2022-05-22 19:33:30|71.71|69.61|71.71|69.61|71.72|69.62|71.71|69.61|3
1653248020000|2022-05-22 19:33:40|71.72|69.62|71.73|69.63|71.73|69.63|71.72|69.62|2
1653248040000|2022-05-22 19:34:00|71.72|69.62|71.72|69.62|71.72|69.62|71.72|69.62|1
1653248050000|2022-05-22 19:34:10|71.73|69.63|71.73|69.63|71.73|69.63|71.73|69.63|1
1653248060000|2022-05-22 19:34:20|71.72|69.62|71.7|69.6|71.73|69.63|71.7|69.6|5
1653248070000|2022-05-22 19:34:30|71.69|69.59|71.67|69.57|71.69|69.59|71.67|69.57|3
1653248080000|2022-05-22 19:34:40|71.68|69.58|71.68|69.58|71.68|69.58|71.67|69.57|5
1653248090000|2022-05-22 19:34:50|71.69|69.59|71.68|69.58|71.69|69.59|71.68|69.58|4
1653248120000|2022-05-22 19:35:20|71.67|69.57|71.67|69.57|71.68|69.58|71.67|69.57|3
1653248130000|2022-05-22 19:35:30|71.68|69.58|71.69|69.59|71.69|69.59|71.68|69.58|2
1653248140000|2022-05-22 19:35:40|71.7|69.6|71.69|69.59|71.7|69.6|71.69|69.59|2
1653248160000|2022-05-22 19:36:00|71.7|69.6|71.7|69.6|71.7|69.6|71.7|69.6|1
1653248170000|2022-05-22 19:36:10|71.69|69.59|71.7|69.6|71.7|69.6|71.69|69.59|2
1653248190000|2022-05-22 19:36:30|71.71|69.61|71.7|69.6|71.71|69.61|71.7|69.6|8
1653248200000|2022-05-22 19:36:40|71.71|69.61|71.7|69.6|71.71|69.61|71.7|69.6|6
1653248210000|2022-05-22 19:36:50|71.71|69.61|71.7|69.6|71.71|69.61|71.7|69.6|6
1653248220000|2022-05-22 19:37:00|71.71|69.61|71.71|69.61|71.72|69.62|71.71|69.61|3
1653248230000|2022-05-22 19:37:10|71.7|69.6|71.7|69.6|71.7|69.6|71.69|69.59|3
1653248240000|2022-05-22 19:37:20|71.71|69.61|71.73|69.63|71.73|69.63|71.71|69.61|3
1653248250000|2022-05-22 19:37:30|71.72|69.62|71.72|69.62|71.72|69.62|71.72|69.62|1
1653248260000|2022-05-22 19:37:40|71.71|69.61|71.71|69.61|71.71|69.61|71.71|69.61|1
1653248270000|2022-05-22 19:37:50|71.72|69.62|71.72|69.62|71.72|69.62|71.72|69.62|1
1653248280000|2022-05-22 19:38:00|71.73|69.63|71.73|69.63|71.73|69.63|71.73|69.63|1
1653248290000|2022-05-22 19:38:10|71.72|69.62|71.74|69.64|71.74|69.64|71.72|69.62|5
1653248300000|2022-05-22 19:38:20|71.73|69.63|71.72|69.62|71.73|69.63|71.72|69.62|2
1653248310000|2022-05-22 19:38:30|71.73|69.63|71.73|69.63|71.73|69.63|71.72|69.62|7
1653248320000|2022-05-22 19:38:40|71.72|69.62|71.72|69.62|71.72|69.62|71.72|69.62|1
1653248330000|2022-05-22 19:38:50|71.71|69.61|71.72|69.62|71.73|69.63|71.71|69.61|4
1653248340000|2022-05-22 19:39:00|71.73|69.63|71.73|69.63|71.74|69.64|71.73|69.63|3
1653248350000|2022-05-22 19:39:10|71.72|69.62|71.73|69.63|71.73|69.63|71.72|69.62|6
1653248360000|2022-05-22 19:39:20|71.72|69.62|71.72|69.62|71.73|69.63|71.72|69.62|3
1653248370000|2022-05-22 19:39:30|71.73|69.63|71.71|69.61|71.73|69.63|71.71|69.61|3
1653248380000|2022-05-22 19:39:40|71.72|69.62|71.72|69.62|71.72|69.62|71.71|69.61|5
1653248390000|2022-05-22 19:39:50|71.73|69.63|71.72|69.62|71.73|69.63|71.72|69.62|4
1653248400000|2022-05-22 19:40:00|71.71|69.61|71.72|69.62|71.72|69.62|71.71|69.61|2
1653248410000|2022-05-22 19:40:10|71.71|69.61|71.71|69.61|71.71|69.61|71.71|69.61|1
1653248430000|2022-05-22 19:40:30|71.72|69.62|71.7|69.6|71.72|69.62|71.68|69.58|9
1653248450000|2022-05-22 19:40:50|71.71|69.61|71.72|69.62|71.72|69.62|71.71|69.61|4
1653248460000|2022-05-22 19:41:00|71.71|69.61|71.72|69.62|71.72|69.62|71.71|69.61|2
1653248470000|2022-05-22 19:41:10|71.71|69.61|71.72|69.62|71.72|69.62|71.71|69.61|4
1653248490000|2022-05-22 19:41:30|71.71|69.61|71.71|69.61|71.72|69.62|71.71|69.61|9
1653248500000|2022-05-22 19:41:40|71.7|69.6|71.71|69.61|71.71|69.61|71.7|69.6|4
1653248510000|2022-05-22 19:41:50|71.72|69.62|71.79|69.69|71.8|69.7|71.72|69.62|6
1653248520000|2022-05-22 19:42:00|71.78|69.68|71.78|69.68|71.78|69.68|71.78|69.68|1
1653248530000|2022-05-22 19:42:10|71.77|69.67|71.77|69.67|71.77|69.67|71.77|69.67|1
1653248540000|2022-05-22 19:42:20|71.76|69.66|71.78|69.68|71.78|69.68|71.76|69.66|3
1653248560000|2022-05-22 19:42:40|71.77|69.67|71.78|69.68|71.78|69.68|71.77|69.67|2
1653248570000|2022-05-22 19:42:50|71.77|69.67|71.78|69.68|71.78|69.68|71.77|69.67|4
1653248580000|2022-05-22 19:43:00|71.77|69.67|71.77|69.67|71.78|69.68|71.77|69.67|3
1653248590000|2022-05-22 19:43:10|71.78|69.68|71.77|69.67|71.78|69.68|71.77|69.67|2
1653248600000|2022-05-22 19:43:20|71.78|69.68|71.77|69.67|71.78|69.68|71.77|69.67|8
1653248610000|2022-05-22 19:43:30|71.78|69.68|71.78|69.68|71.78|69.68|71.77|69.67|5
1653248630000|2022-05-22 19:43:50|71.79|69.69|71.79|69.69|71.79|69.69|71.79|69.69|1
1653248640000|2022-05-22 19:44:00|71.8|69.7|71.79|69.69|71.8|69.7|71.78|69.68|6
1653248650000|2022-05-22 19:44:10|71.8|69.7|71.8|69.7|71.81|69.71|71.8|69.7|3
1653248660000|2022-05-22 19:44:20|71.81|69.71|71.84|69.74|71.84|69.74|71.8|69.7|7
1653248670000|2022-05-22 19:44:30|71.85|69.75|71.86|69.76|71.86|69.76|71.85|69.75|2
1653248680000|2022-05-22 19:44:40|71.85|69.75|71.85|69.75|71.86|69.76|71.83|69.73|10
1653248690000|2022-05-22 19:44:50|71.86|69.76|71.85|69.75|71.86|69.76|71.85|69.75|6
1653248700000|2022-05-22 19:45:00|71.84|69.74|71.84|69.74|71.85|69.75|71.84|69.74|3
1653248710000|2022-05-22 19:45:10|71.83|69.73|71.83|69.73|71.84|69.74|71.83|69.73|3
1653248720000|2022-05-22 19:45:20|71.84|69.74|71.83|69.73|71.84|69.74|71.83|69.73|6
1653248730000|2022-05-22 19:45:30|71.84|69.74|71.8|69.7|71.84|69.74|71.79|69.69|7
1653248740000|2022-05-22 19:45:40|71.79|69.69|71.79|69.69|71.8|69.7|71.79|69.69|3
1653248770000|2022-05-22 19:46:10|71.77|69.67|71.77|69.67|71.77|69.67|71.77|69.67|1
1653248800000|2022-05-22 19:46:40|71.78|69.68|71.77|69.67|71.78|69.68|71.77|69.67|6
1653248810000|2022-05-22 19:46:50|71.78|69.68|71.79|69.69|71.79|69.69|71.78|69.68|2
1653248820000|2022-05-22 19:47:00|71.78|69.68|71.78|69.68|71.79|69.69|71.78|69.68|3
1653248830000|2022-05-22 19:47:10|71.79|69.69|71.8|69.7|71.8|69.7|71.79|69.69|2
1653248840000|2022-05-22 19:47:20|71.79|69.69|71.84|69.74|71.84|69.74|71.78|69.68|7
1653248850000|2022-05-22 19:47:30|71.85|69.75|71.86|69.76|71.86|69.76|71.84|69.74|6
1653248860000|2022-05-22 19:47:40|71.87|69.77|71.88|69.78|71.88|69.78|71.87|69.77|6
1653248880000|2022-05-22 19:48:00|71.87|69.77|71.87|69.77|71.88|69.78|71.87|69.77|3
1653248890000|2022-05-22 19:48:10|71.88|69.78|71.87|69.77|71.88|69.78|71.87|69.77|6
1653248900000|2022-05-22 19:48:20|71.88|69.78|71.91|69.81|71.91|69.81|71.87|69.77|12
1653248910000|2022-05-22 19:48:30|71.9|69.8|71.9|69.8|71.91|69.81|71.9|69.8|5
1653248920000|2022-05-22 19:48:40|71.91|69.81|71.88|69.78|71.91|69.81|71.88|69.78|3
1653248930000|2022-05-22 19:48:50|71.89|69.79|71.88|69.78|71.89|69.79|71.88|69.78|2
1653248940000|2022-05-22 19:49:00|71.89|69.79|71.89|69.79|71.89|69.79|71.89|69.79|1
1653248950000|2022-05-22 19:49:10|71.88|69.78|71.88|69.78|71.88|69.78|71.87|69.77|3
1653248970000|2022-05-22 19:49:30|71.89|69.79|71.88|69.78|71.89|69.79|71.88|69.78|4
1653248980000|2022-05-22 19:49:40|71.87|69.77|71.87|69.77|71.87|69.77|71.86|69.76|3
1653249000000|2022-05-22 19:50:00|71.86|69.76|71.83|69.73|71.86|69.76|71.83|69.73|4
1653249010000|2022-05-22 19:50:10|71.84|69.74|71.83|69.73|71.84|69.74|71.83|69.73|2
1653249020000|2022-05-22 19:50:20|71.81|69.71|71.8|69.7|71.81|69.71|71.8|69.7|2
1653249030000|2022-05-22 19:50:30|71.79|69.69|71.81|69.71|71.81|69.71|71.79|69.69|3
1653249040000|2022-05-22 19:50:40|71.82|69.72|71.82|69.72|71.82|69.72|71.81|69.71|5
1653249050000|2022-05-22 19:50:50|71.81|69.71|71.81|69.71|71.82|69.72|71.81|69.71|5
1653249060000|2022-05-22 19:51:00|71.82|69.72|71.82|69.72|71.82|69.72|71.81|69.71|13
1653249070000|2022-05-22 19:51:10|71.81|69.71|71.8|69.7|71.82|69.72|71.8|69.7|4
1653249080000|2022-05-22 19:51:20|71.81|69.71|71.81|69.71|71.81|69.71|71.8|69.7|5
1653249090000|2022-05-22 19:51:30|71.82|69.72|71.77|69.67|71.82|69.72|71.77|69.67|7
1653249100000|2022-05-22 19:51:40|71.76|69.66|71.72|69.62|71.76|69.66|71.72|69.62|4
1653249110000|2022-05-22 19:51:50|71.71|69.61|71.69|69.59|71.71|69.61|71.68|69.58|12
1653249120000|2022-05-22 19:52:00|71.68|69.58|71.67|69.57|71.71|69.61|71.67|69.57|10
1653249130000|2022-05-22 19:52:10|71.66|69.56|71.61|69.51|71.67|69.57|71.61|69.51|7
1653249140000|2022-05-22 19:52:20|71.62|69.52|71.71|69.61|71.71|69.61|71.62|69.52|10
1653249150000|2022-05-22 19:52:30|71.7|69.6|71.71|69.61|71.71|69.61|71.69|69.59|6
1653249160000|2022-05-22 19:52:40|71.7|69.6|71.69|69.59|71.7|69.6|71.69|69.59|8
1653249170000|2022-05-22 19:52:50|71.68|69.58|71.68|69.58|71.69|69.59|71.68|69.58|3
1653249180000|2022-05-22 19:53:00|71.69|69.59|71.68|69.58|71.7|69.6|71.66|69.56|8
1653249190000|2022-05-22 19:53:10|71.67|69.57|71.69|69.59|71.69|69.59|71.65|69.55|8
1653249200000|2022-05-22 19:53:20|71.7|69.6|71.68|69.58|71.73|69.63|71.67|69.57|12
1653249210000|2022-05-22 19:53:30|71.69|69.59|71.68|69.58|71.69|69.59|71.67|69.57|6
1653249220000|2022-05-22 19:53:40|71.67|69.57|71.67|69.57|71.69|69.59|71.67|69.57|7
1653249230000|2022-05-22 19:53:50|71.66|69.56|71.67|69.57|71.67|69.57|71.66|69.56|2
1653249240000|2022-05-22 19:54:00|71.68|69.58|71.69|69.59|71.69|69.59|71.67|69.57|6
1653249250000|2022-05-22 19:54:10|71.68|69.58|71.68|69.58|71.69|69.59|71.68|69.58|5
1653249260000|2022-05-22 19:54:20|71.67|69.57|71.68|69.58|71.68|69.58|71.67|69.57|2
1653249270000|2022-05-22 19:54:30|71.69|69.59|71.68|69.58|71.69|69.59|71.68|69.58|2
1653249280000|2022-05-22 19:54:40|71.69|69.59|71.68|69.58|71.69|69.59|71.68|69.58|2
1653249290000|2022-05-22 19:54:50|71.69|69.59|71.69|69.59|71.69|69.59|71.69|69.59|1
1653249300000|2022-05-22 19:55:00|71.7|69.6|71.69|69.59|71.7|69.6|71.67|69.57|8
1653249310000|2022-05-22 19:55:10|71.7|69.6|71.7|69.6|71.71|69.61|71.7|69.6|3
1653249320000|2022-05-22 19:55:20|71.69|69.59|71.7|69.6|71.7|69.6|71.69|69.59|2
1653249330000|2022-05-22 19:55:30|71.69|69.59|71.7|69.6|71.7|69.6|71.69|69.59|4
1653249340000|2022-05-22 19:55:40|71.71|69.61|71.71|69.61|71.72|69.62|71.71|69.61|3
1653249350000|2022-05-22 19:55:50|71.72|69.62|71.71|69.61|71.72|69.62|71.71|69.61|4
1653249360000|2022-05-22 19:56:00|71.72|69.62|71.71|69.61|71.72|69.62|71.71|69.61|2
1653249370000|2022-05-22 19:56:10|71.7|69.6|71.71|69.61|71.71|69.61|71.7|69.6|2
1653249380000|2022-05-22 19:56:20|71.7|69.6|71.71|69.61|71.71|69.61|71.7|69.6|6
1653249390000|2022-05-22 19:56:30|71.7|69.6|71.7|69.6|71.71|69.61|71.7|69.6|3
1653249400000|2022-05-22 19:56:40|71.71|69.61|71.71|69.61|71.71|69.61|71.7|69.6|3
1653249410000|2022-05-22 19:56:50|71.7|69.6|71.69|69.59|71.7|69.6|71.69|69.59|2
1653249420000|2022-05-22 19:57:00|71.71|69.61|71.72|69.62|71.72|69.62|71.7|69.6|4
1653249430000|2022-05-22 19:57:10|71.71|69.61|71.74|69.64|71.74|69.64|71.71|69.61|4
1653249440000|2022-05-22 19:57:20|71.8|69.7|71.82|69.72|71.82|69.72|71.79|69.69|5
1653249450000|2022-05-22 19:57:30|71.81|69.71|71.8|69.7|71.81|69.71|71.79|69.69|6
1653249460000|2022-05-22 19:57:40|71.81|69.71|71.81|69.71|71.82|69.72|71.81|69.71|3
1653249470000|2022-05-22 19:57:50|71.82|69.72|71.81|69.71|71.82|69.72|71.81|69.71|2
1653249480000|2022-05-22 19:58:00|71.8|69.7|71.8|69.7|71.8|69.7|71.8|69.7|1
1653249490000|2022-05-22 19:58:10|71.81|69.71|71.8|69.7|71.81|69.71|71.8|69.7|2
1653249500000|2022-05-22 19:58:20|71.81|69.71|71.81|69.71|71.81|69.71|71.8|69.7|3
1653249510000|2022-05-22 19:58:30|71.8|69.7|71.8|69.7|71.81|69.71|71.8|69.7|7
1653249520000|2022-05-22 19:58:40|71.81|69.71|71.78|69.68|71.81|69.71|71.78|69.68|6
1653249530000|2022-05-22 19:58:50|71.77|69.67|71.77|69.67|71.78|69.68|71.77|69.67|5
1653249540000|2022-05-22 19:59:00|71.78|69.68|71.79|69.69|71.8|69.7|71.77|69.67|6
1653249550000|2022-05-22 19:59:10|71.78|69.68|71.78|69.68|71.79|69.69|71.78|69.68|3
1653249560000|2022-05-22 19:59:20|71.79|69.69|71.79|69.69|71.79|69.69|71.78|69.68|5
1653249570000|2022-05-22 19:59:30|71.78|69.68|71.8|69.7|71.8|69.7|71.78|69.68|7
1653249580000|2022-05-22 19:59:40|71.79|69.69|71.79|69.69|71.79|69.69|71.79|69.69|1
1653249590000|2022-05-22 19:59:50|71.8|69.7|71.8|69.7|71.8|69.7|71.79|69.69|3
1653249600000|2022-05-22 20:00:00|71.79|69.69|71.83|69.73|71.83|69.73|71.77|69.67|13
1653249610000|2022-05-22 20:00:10|71.82|69.72|71.81|69.71|71.82|69.72|71.81|69.71|6
1653249620000|2022-05-22 20:00:20|71.82|69.72|71.87|69.77|71.87|69.77|71.81|69.71|8
1653249630000|2022-05-22 20:00:30|71.85|69.75|71.88|69.78|71.88|69.78|71.85|69.75|5
1653249640000|2022-05-22 20:00:40|71.87|69.77|71.85|69.75|71.88|69.78|71.85|69.75|10
1653249650000|2022-05-22 20:00:50|71.84|69.74|71.83|69.73|71.84|69.74|71.82|69.72|5
1653249660000|2022-05-22 20:01:00|71.82|69.72|71.83|69.73|71.83|69.73|71.82|69.72|2
1653249670000|2022-05-22 20:01:10|71.84|69.74|71.84|69.74|71.84|69.74|71.83|69.73|3
1653249680000|2022-05-22 20:01:20|71.83|69.73|71.84|69.74|71.84|69.74|71.83|69.73|4
1653249700000|2022-05-22 20:01:40|71.85|69.75|71.84|69.74|71.85|69.75|71.84|69.74|2
1653249710000|2022-05-22 20:01:50|71.83|69.73|71.83|69.73|71.83|69.73|71.82|69.72|3
1653249720000|2022-05-22 20:02:00|71.82|69.72|71.82|69.72|71.82|69.72|71.81|69.71|9
1653249730000|2022-05-22 20:02:10|71.81|69.71|71.79|69.69|71.81|69.71|71.79|69.69|2
1653249750000|2022-05-22 20:02:30|71.8|69.7|71.8|69.7|71.8|69.7|71.79|69.69|5
1653249760000|2022-05-22 20:02:40|71.81|69.71|71.8|69.7|71.81|69.71|71.8|69.7|4
1653249770000|2022-05-22 20:02:50|71.81|69.71|71.82|69.72|71.82|69.72|71.79|69.69|8
1653249780000|2022-05-22 20:03:00|71.83|69.73|71.81|69.71|71.85|69.75|71.8|69.7|9
1653249790000|2022-05-22 20:03:10|71.8|69.7|71.77|69.67|71.8|69.7|71.77|69.67|5
1653249800000|2022-05-22 20:03:20|71.78|69.68|71.78|69.68|71.78|69.68|71.77|69.67|5
1653249820000|2022-05-22 20:03:40|71.77|69.67|71.78|69.68|71.78|69.68|71.77|69.67|2
1653249830000|2022-05-22 20:03:50|71.77|69.67|71.78|69.68|71.78|69.68|71.77|69.67|12
1653249840000|2022-05-22 20:04:00|71.79|69.69|71.78|69.68|71.79|69.69|71.78|69.68|4
1653249850000|2022-05-22 20:04:10|71.77|69.67|71.77|69.67|71.77|69.67|71.76|69.66|3
1653249860000|2022-05-22 20:04:20|71.76|69.66|71.76|69.66|71.77|69.67|71.76|69.66|5
1653249870000|2022-05-22 20:04:30|71.77|69.67|71.77|69.67|71.77|69.67|71.77|69.67|1
1653249890000|2022-05-22 20:04:50|71.78|69.68|71.78|69.68|71.78|69.68|71.78|69.68|1
1653249930000|2022-05-22 20:05:30|71.79|69.69|71.73|69.63|71.79|69.69|71.73|69.63|5
1653249940000|2022-05-22 20:05:40|71.74|69.64|71.74|69.64|71.75|69.65|71.74|69.64|3
1653249950000|2022-05-22 20:05:50|71.73|69.63|71.76|69.66|71.76|69.66|71.72|69.62|6
1653249960000|2022-05-22 20:06:00|71.75|69.65|71.75|69.65|71.76|69.66|71.75|69.65|7
1653249970000|2022-05-22 20:06:10|71.76|69.66|71.76|69.66|71.76|69.66|71.75|69.65|3
1653249980000|2022-05-22 20:06:20|71.75|69.65|71.76|69.66|71.76|69.66|71.75|69.65|4
1653249990000|2022-05-22 20:06:30|71.75|69.65|71.75|69.65|71.76|69.66|71.75|69.65|3
1653250000000|2022-05-22 20:06:40|71.76|69.66|71.76|69.66|71.77|69.67|71.76|69.66|3
1653250010000|2022-05-22 20:06:50|71.77|69.67|71.76|69.66|71.77|69.67|71.76|69.66|2
1653250020000|2022-05-22 20:07:00|71.75|69.65|71.78|69.68|71.79|69.69|71.74|69.64|10
1653250030000|2022-05-22 20:07:10|71.8|69.7|71.79|69.69|71.81|69.71|71.78|69.68|6
1653250040000|2022-05-22 20:07:20|71.82|69.72|71.8|69.7|71.82|69.72|71.8|69.7|6
1653250050000|2022-05-22 20:07:30|71.78|69.68|71.78|69.68|71.78|69.68|71.78|69.68|1
1653250060000|2022-05-22 20:07:40|71.79|69.69|71.8|69.7|71.8|69.7|71.78|69.68|6
1653250070000|2022-05-22 20:07:50|71.81|69.71|71.81|69.71|71.81|69.71|71.8|69.7|3
1653250090000|2022-05-22 20:08:10|71.82|69.72|71.83|69.73|71.83|69.73|71.82|69.72|4
1653250100000|2022-05-22 20:08:20|71.82|69.72|71.78|69.68|71.82|69.72|71.77|69.67|8
1653250110000|2022-05-22 20:08:30|71.77|69.67|71.77|69.67|71.78|69.68|71.77|69.67|3
1653250120000|2022-05-22 20:08:40|71.76|69.66|71.79|69.69|71.79|69.69|71.76|69.66|8
1653250130000|2022-05-22 20:08:50|71.78|69.68|71.78|69.68|71.79|69.69|71.78|69.68|5
1653250140000|2022-05-22 20:09:00|71.8|69.7|71.8|69.7|71.8|69.7|71.8|69.7|1
1653250150000|2022-05-22 20:09:10|71.81|69.71|71.8|69.7|71.81|69.71|71.8|69.7|10
1653250160000|2022-05-22 20:09:20|71.81|69.71|71.8|69.7|71.81|69.71|71.8|69.7|8
1653250180000|2022-05-22 20:09:40|71.81|69.71|71.81|69.71|71.81|69.71|71.8|69.7|3
1653250190000|2022-05-22 20:09:50|71.8|69.7|71.8|69.7|71.81|69.71|71.8|69.7|5
1653250210000|2022-05-22 20:10:10|71.79|69.69|71.8|69.7|71.8|69.7|71.79|69.69|2
1653250270000|2022-05-22 20:11:10|71.81|69.71|71.82|69.72|71.82|69.72|71.81|69.71|2
1653250280000|2022-05-22 20:11:20|71.81|69.71|71.97|69.87|71.98|69.88|71.81|69.71|14
1653250290000|2022-05-22 20:11:30|71.98|69.88|71.97|69.87|71.98|69.88|71.96|69.86|10
1653250300000|2022-05-22 20:11:40|71.96|69.86|71.96|69.86|71.99|69.89|71.96|69.86|9
1653250310000|2022-05-22 20:11:50|71.97|69.87|71.96|69.86|71.97|69.87|71.96|69.86|4
1653250320000|2022-05-22 20:12:00|71.97|69.87|71.99|69.89|71.99|69.89|71.97|69.87|4
1653250330000|2022-05-22 20:12:10|71.98|69.88|71.92|69.82|71.98|69.88|71.92|69.82|6
1653250340000|2022-05-22 20:12:20|71.93|69.83|71.92|69.82|71.93|69.83|71.9|69.8|5
1653250350000|2022-05-22 20:12:30|71.93|69.83|71.92|69.82|71.93|69.83|71.92|69.82|4
1653250370000|2022-05-22 20:12:50|71.91|69.81|71.92|69.82|71.93|69.83|71.91|69.81|4
1653250380000|2022-05-22 20:13:00|71.91|69.81|71.93|69.83|71.93|69.83|71.91|69.81|9
1653250390000|2022-05-22 20:13:10|71.92|69.82|71.93|69.83|71.93|69.83|71.92|69.82|2
1653250400000|2022-05-22 20:13:20|71.92|69.82|71.93|69.83|71.93|69.83|71.92|69.82|2
1653250410000|2022-05-22 20:13:30|71.92|69.82|71.92|69.82|71.92|69.82|71.91|69.81|5
1653250420000|2022-05-22 20:13:40|71.91|69.81|71.92|69.82|71.92|69.82|71.91|69.81|2
1653250450000|2022-05-22 20:14:10|71.91|69.81|71.93|69.83|71.93|69.83|71.9|69.8|6
1653250460000|2022-05-22 20:14:20|71.92|69.82|71.92|69.82|71.93|69.83|71.92|69.82|5
1653250480000|2022-05-22 20:14:40|71.93|69.83|71.93|69.83|71.93|69.83|71.93|69.83|1
1653250490000|2022-05-22 20:14:50|71.92|69.82|71.94|69.84|71.94|69.84|71.92|69.82|5
1653250500000|2022-05-22 20:15:00|71.95|69.85|71.95|69.85|71.96|69.86|71.95|69.85|3
1653250520000|2022-05-22 20:15:20|71.94|69.84|71.94|69.84|71.94|69.84|71.94|69.84|1
1653250530000|2022-05-22 20:15:30|71.95|69.85|71.94|69.84|71.95|69.85|71.94|69.84|6
1653250540000|2022-05-22 20:15:40|71.95|69.85|71.96|69.86|71.97|69.87|71.95|69.85|6
1653250550000|2022-05-22 20:15:50|71.97|69.87|71.97|69.87|71.97|69.87|71.96|69.86|3
1653250560000|2022-05-22 20:16:00|71.96|69.86|71.97|69.87|71.98|69.88|71.96|69.86|4
1653250570000|2022-05-22 20:16:10|71.96|69.86|71.97|69.87|71.97|69.87|71.96|69.86|4
1653250580000|2022-05-22 20:16:20|71.96|69.86|71.97|69.87|71.97|69.87|71.96|69.86|2
1653250590000|2022-05-22 20:16:30|71.96|69.86|71.97|69.87|71.97|69.87|71.96|69.86|4
1653250610000|2022-05-22 20:16:50|71.98|69.88|71.97|69.87|71.98|69.88|71.97|69.87|2
1653250630000|2022-05-22 20:17:10|71.98|69.88|71.97|69.87|71.99|69.89|71.97|69.87|4
1653250640000|2022-05-22 20:17:20|71.96|69.86|71.97|69.87|71.97|69.87|71.96|69.86|2
1653250650000|2022-05-22 20:17:30|71.96|69.86|71.96|69.86|71.97|69.87|71.96|69.86|3
1653250670000|2022-05-22 20:17:50|71.97|69.87|71.96|69.86|71.97|69.87|71.96|69.86|6
1653250680000|2022-05-22 20:18:00|71.97|69.87|71.96|69.86|71.97|69.87|71.96|69.86|2
1653250690000|2022-05-22 20:18:10|71.97|69.87|72.02|69.92|72.03|69.93|71.97|69.87|4
1653250700000|2022-05-22 20:18:20|72.01|69.91|72.01|69.91|72.02|69.92|72|69.9|9
1653250710000|2022-05-22 20:18:30|72.02|69.92|72.01|69.91|72.02|69.92|72.01|69.91|8
1653250720000|2022-05-22 20:18:40|72.02|69.92|72.02|69.92|72.02|69.92|72.01|69.91|5
1653250730000|2022-05-22 20:18:50|72.03|69.93|72.03|69.93|72.03|69.93|72.02|69.92|11
1653250740000|2022-05-22 20:19:00|72.02|69.92|72.02|69.92|72.03|69.93|72.02|69.92|5
1653250750000|2022-05-22 20:19:10|72.03|69.93|72.01|69.91|72.03|69.93|72.01|69.91|3
1653250760000|2022-05-22 20:19:20|72.02|69.92|72.02|69.92|72.03|69.93|72.02|69.92|3
1653250770000|2022-05-22 20:19:30|72.01|69.91|72.02|69.92|72.03|69.93|72.01|69.91|6
1653250780000|2022-05-22 20:19:40|72.01|69.91|72.01|69.91|72.02|69.92|72.01|69.91|5
1653250790000|2022-05-22 20:19:50|72.02|69.92|72.01|69.91|72.02|69.92|72.01|69.91|2
1653250800000|2022-05-22 20:20:00|72.02|69.92|72.01|69.91|72.02|69.92|72|69.9|4
1653250810000|2022-05-22 20:20:10|72|69.9|72.01|69.91|72.01|69.91|72|69.9|4
1653250830000|2022-05-22 20:20:30|72.02|69.92|72.01|69.91|72.02|69.92|72.01|69.91|4
1653250840000|2022-05-22 20:20:40|72.02|69.92|72.01|69.91|72.02|69.92|72.01|69.91|4
1653250850000|2022-05-22 20:20:50|72.02|69.92|72.02|69.92|72.02|69.92|72.02|69.92|1
1653250860000|2022-05-22 20:21:00|72.01|69.91|71.98|69.88|72.01|69.91|71.98|69.88|6
1653250870000|2022-05-22 20:21:10|71.99|69.89|71.99|69.89|72|69.9|71.99|69.89|3
1653250880000|2022-05-22 20:21:20|72|69.9|72|69.9|72|69.9|72|69.9|1
1653250890000|2022-05-22 20:21:30|72.01|69.91|72|69.9|72.01|69.91|72|69.9|6
1653250910000|2022-05-22 20:21:50|72.01|69.91|72.01|69.91|72.01|69.91|72.01|69.91|1
1653250920000|2022-05-22 20:22:00|72|69.9|72.01|69.91|72.01|69.91|72|69.9|2
1653250930000|2022-05-22 20:22:10|72|69.9|72|69.9|72.02|69.92|72|69.9|7
1653250940000|2022-05-22 20:22:20|72.01|69.91|72.01|69.91|72.01|69.91|72.01|69.91|1
1653250970000|2022-05-22 20:22:50|72|69.9|72|69.9|72.01|69.91|71.99|69.89|5
1653250980000|2022-05-22 20:23:00|72.01|69.91|72|69.9|72.01|69.91|71.99|69.89|10
1653250990000|2022-05-22 20:23:10|72.01|69.91|72|69.9|72.01|69.91|72|69.9|4
1653251000000|2022-05-22 20:23:20|72.01|69.91|72.03|69.93|72.03|69.93|72|69.9|7
1653251010000|2022-05-22 20:23:30|72.02|69.92|72.01|69.91|72.03|69.93|72.01|69.91|8
1653251020000|2022-05-22 20:23:40|72|69.9|72|69.9|72.01|69.91|71.99|69.89|5
1653251030000|2022-05-22 20:23:50|72.01|69.91|72.02|69.92|72.02|69.92|72.01|69.91|2
1653251040000|2022-05-22 20:24:00|72.01|69.91|72.01|69.91|72.02|69.92|72|69.9|9
1653251050000|2022-05-22 20:24:10|72|69.9|72.01|69.91|72.01|69.91|72|69.9|2
1653251060000|2022-05-22 20:24:20|72|69.9|72.01|69.91|72.01|69.91|72|69.9|2
1653251070000|2022-05-22 20:24:30|72.02|69.92|72.09|69.99|72.09|69.99|72.02|69.92|4
1653251080000|2022-05-22 20:24:40|72.08|69.98|72.13|70.03|72.14|70.04|72.08|69.98|8
1653251090000|2022-05-22 20:24:50|72.14|70.04|72.14|70.04|72.15|70.05|72.1|70|11
1653251100000|2022-05-22 20:25:00|72.13|70.03|72.1|70|72.13|70.03|72.1|70|5
1653251110000|2022-05-22 20:25:10|72.12|70.02|72.11|70.01|72.12|70.02|72.11|70.01|4
1653251120000|2022-05-22 20:25:20|72.12|70.02|72.14|70.04|72.14|70.04|72.12|70.02|2
1653251130000|2022-05-22 20:25:30|72.13|70.03|72.13|70.03|72.13|70.03|72.11|70.01|5
1653251140000|2022-05-22 20:25:40|72.12|70.02|72.11|70.01|72.13|70.03|72.1|70|6
1653251150000|2022-05-22 20:25:50|72.1|70|72.11|70.01|72.11|70.01|72.1|70|2
1653251170000|2022-05-22 20:26:10|72.12|70.02|72.13|70.03|72.13|70.03|72.12|70.02|10
1653251180000|2022-05-22 20:26:20|72.12|70.02|72.1|70|72.13|70.03|72.1|70|5
1653251200000|2022-05-22 20:26:40|72.09|69.99|72.1|70|72.1|70|72.09|69.99|4
1653251210000|2022-05-22 20:26:50|72.09|69.99|72.09|69.99|72.09|69.99|72.09|69.99|1
1653251220000|2022-05-22 20:27:00|72.1|70|72.1|70|72.1|70|72.1|70|1
1653251230000|2022-05-22 20:27:10|72.11|70.01|72.1|70|72.11|70.01|72.1|70|2
1653251240000|2022-05-22 20:27:20|72.11|70.01|72.13|70.03|72.13|70.03|72.11|70.01|7
1653251250000|2022-05-22 20:27:30|72.12|70.02|72.1|70|72.13|70.03|72.1|70|6
1653251260000|2022-05-22 20:27:40|72.08|69.98|72.1|70|72.1|70|72.08|69.98|5
1653251270000|2022-05-22 20:27:50|72.09|69.99|72.11|70.01|72.11|70.01|72.09|69.99|3
1653251280000|2022-05-22 20:28:00|72.1|70|72.11|70.01|72.11|70.01|72.1|70|2
1653251290000|2022-05-22 20:28:10|72.1|70|72.11|70.01|72.11|70.01|72.1|70|6
1653251300000|2022-05-22 20:28:20|72.1|70|72.1|70|72.11|70.01|72.1|70|5
1653251310000|2022-05-22 20:28:30|72.11|70.01|72.1|70|72.11|70.01|72.1|70|2
1653251320000|2022-05-22 20:28:40|72.11|70.01|72.11|70.01|72.12|70.02|72.1|70|5
1653251330000|2022-05-22 20:28:50|72.12|70.02|72.11|70.01|72.12|70.02|72.11|70.01|4
1653251340000|2022-05-22 20:29:00|72.12|70.02|72.11|70.01|72.12|70.02|72.11|70.01|2
1653251350000|2022-05-22 20:29:10|72.12|70.02|72.11|70.01|72.12|70.02|72.11|70.01|2
1653251360000|2022-05-22 20:29:20|72.12|70.02|72.12|70.02|72.13|70.03|72.12|70.02|3
1653251380000|2022-05-22 20:29:40|72.13|70.03|72.12|70.02|72.13|70.03|72.12|70.02|2
1653251390000|2022-05-22 20:29:50|72.13|70.03|72.13|70.03|72.13|70.03|72.12|70.02|5
1653251400000|2022-05-22 20:30:00|72.14|70.04|72.16|70.06|72.16|70.06|72.14|70.04|5
1653251410000|2022-05-22 20:30:10|72.15|70.05|72.18|70.08|72.22|70.12|72.15|70.05|12
1653251420000|2022-05-22 20:30:20|72.17|70.07|72.19|70.09|72.19|70.09|72.17|70.07|3
1653251430000|2022-05-22 20:30:30|72.18|70.08|72.18|70.08|72.18|70.08|72.17|70.07|7
1653251440000|2022-05-22 20:30:40|72.16|70.06|72.12|70.02|72.16|70.06|72.1|70|10
1653251450000|2022-05-22 20:30:50|72.13|70.03|72.11|70.01|72.13|70.03|72.11|70.01|3
1653251460000|2022-05-22 20:31:00|72.1|70|72.08|69.98|72.1|70|72.08|69.98|7
1653251470000|2022-05-22 20:31:10|72.09|69.99|72.09|69.99|72.09|69.99|72.09|69.99|1
1653251480000|2022-05-22 20:31:20|72.1|70|72.11|70.01|72.11|70.01|72.09|69.99|8
1653251490000|2022-05-22 20:31:30|72.1|70|72.09|69.99|72.1|70|72.09|69.99|2
1653251500000|2022-05-22 20:31:40|72.1|70|72.09|69.99|72.1|70|72.09|69.99|2
1653251510000|2022-05-22 20:31:50|72.08|69.98|72.07|69.97|72.08|69.98|72.07|69.97|2
1653251520000|2022-05-22 20:32:00|72.06|69.96|72.06|69.96|72.07|69.97|72.06|69.96|7
1653251530000|2022-05-22 20:32:10|72.07|69.97|72.07|69.97|72.07|69.97|72.06|69.96|5
1653251540000|2022-05-22 20:32:20|72.06|69.96|72.02|69.92|72.07|69.97|72.02|69.92|8
1653251550000|2022-05-22 20:32:30|72.03|69.93|72|69.9|72.03|69.93|72|69.9|6
1653251560000|2022-05-22 20:32:40|71.99|69.89|71.98|69.88|72|69.9|71.98|69.88|6
1653251570000|2022-05-22 20:32:50|71.99|69.89|72|69.9|72|69.9|71.99|69.89|2
1653251580000|2022-05-22 20:33:00|72.03|69.93|72.03|69.93|72.03|69.93|72.03|69.93|1
1653251590000|2022-05-22 20:33:10|72.04|69.94|72.03|69.93|72.04|69.94|72.03|69.93|2
1653251600000|2022-05-22 20:33:20|72.04|69.94|72.08|69.98|72.08|69.98|72.04|69.94|4
1653251610000|2022-05-22 20:33:30|72.07|69.97|72.07|69.97|72.07|69.97|72.07|69.97|1
1653251630000|2022-05-22 20:33:50|72.08|69.98|72.07|69.97|72.08|69.98|72.07|69.97|6
1653251640000|2022-05-22 20:34:00|72.08|69.98|72.08|69.98|72.08|69.98|72.07|69.97|3
1653251650000|2022-05-22 20:34:10|72.07|69.97|72.07|69.97|72.09|69.99|72.07|69.97|4
1653251660000|2022-05-22 20:34:20|72.08|69.98|72.07|69.97|72.09|69.99|72.07|69.97|6
1653251670000|2022-05-22 20:34:30|72.08|69.98|72.09|69.99|72.09|69.99|72.08|69.98|2
1653251680000|2022-05-22 20:34:40|72.1|70|72.07|69.97|72.1|70|72.05|69.95|9
1653251690000|2022-05-22 20:34:50|72.08|69.98|72.09|69.99|72.09|69.99|72.08|69.98|2
1653251700000|2022-05-22 20:35:00|72.08|69.98|72.08|69.98|72.08|69.98|72.07|69.97|7
1653251710000|2022-05-22 20:35:10|72.09|69.99|72.09|69.99|72.09|69.99|72.08|69.98|3
1653251720000|2022-05-22 20:35:20|72.1|70|72.09|69.99|72.11|70.01|72.09|69.99|12
1653251730000|2022-05-22 20:35:30|72.08|69.98|72.08|69.98|72.08|69.98|72.07|69.97|3
1653251750000|2022-05-22 20:35:50|72.07|69.97|72.02|69.92|72.07|69.97|72.01|69.91|6
1653251760000|2022-05-22 20:36:00|72.05|69.95|72.07|69.97|72.08|69.98|72.05|69.95|5
1653251770000|2022-05-22 20:36:10|72.06|69.96|72.1|70|72.1|70|72.06|69.96|9
1653251780000|2022-05-22 20:36:20|72.09|69.99|72.1|70|72.1|70|72.09|69.99|4
1653251790000|2022-05-22 20:36:30|72.09|69.99|72.07|69.97|72.09|69.99|72.07|69.97|9
1653251800000|2022-05-22 20:36:40|72.08|69.98|72.02|69.92|72.09|69.99|72.02|69.92|7
1653251810000|2022-05-22 20:36:50|72.01|69.91|72.02|69.92|72.02|69.92|72.01|69.91|6
1653251820000|2022-05-22 20:37:00|72.01|69.91|71.99|69.89|72.01|69.91|71.99|69.89|3
1653251830000|2022-05-22 20:37:10|71.98|69.88|72.01|69.91|72.02|69.92|71.98|69.88|9
1653251840000|2022-05-22 20:37:20|72.02|69.92|72.02|69.92|72.02|69.92|72.02|69.92|1
1653251850000|2022-05-22 20:37:30|72.03|69.93|72.02|69.92|72.03|69.93|72.02|69.92|8
1653251860000|2022-05-22 20:37:40|72.03|69.93|72.04|69.94|72.04|69.94|72.03|69.93|2
1653251870000|2022-05-22 20:37:50|72.03|69.93|72.03|69.93|72.03|69.93|72.03|69.93|1
1653251880000|2022-05-22 20:38:00|72.04|69.94|72.05|69.95|72.05|69.95|72.03|69.93|4
1653251890000|2022-05-22 20:38:10|72.04|69.94|72.04|69.94|72.05|69.95|72.04|69.94|3
1653251900000|2022-05-22 20:38:20|72.05|69.95|72.04|69.94|72.05|69.95|72.03|69.93|6
1653251940000|2022-05-22 20:39:00|72.02|69.92|72.01|69.91|72.02|69.92|72.01|69.91|4
1653251950000|2022-05-22 20:39:10|72.02|69.92|72.01|69.91|72.02|69.92|72.01|69.91|2
1653251960000|2022-05-22 20:39:20|72.02|69.92|72.02|69.92|72.02|69.92|72.02|69.92|1
1653251970000|2022-05-22 20:39:30|72.01|69.91|72.01|69.91|72.01|69.91|72.01|69.91|1
1653251980000|2022-05-22 20:39:40|72|69.9|72.01|69.91|72.01|69.91|72|69.9|4
1653251990000|2022-05-22 20:39:50|72|69.9|71.99|69.89|72|69.9|71.99|69.89|2
1653252000000|2022-05-22 20:40:00|72|69.9|72.01|69.91|72.01|69.91|72|69.9|2
1653252020000|2022-05-22 20:40:20|72.02|69.92|72.04|69.94|72.04|69.94|72.02|69.92|3
1653252030000|2022-05-22 20:40:30|72.02|69.92|72.02|69.92|72.02|69.92|72.02|69.92|1
1653252040000|2022-05-22 20:40:40|72.03|69.93|72.03|69.93|72.03|69.93|72.02|69.92|3
1653252060000|2022-05-22 20:41:00|72.02|69.92|72.03|69.93|72.03|69.93|72.02|69.92|2
1653252070000|2022-05-22 20:41:10|72.04|69.94|72.03|69.93|72.04|69.94|72.03|69.93|2
1653252090000|2022-05-22 20:41:30|72.02|69.92|72|69.9|72.02|69.92|72|69.9|2
1653252100000|2022-05-22 20:41:40|72.01|69.91|72.01|69.91|72.01|69.91|72.01|69.91|1
1653252110000|2022-05-22 20:41:50|72|69.9|72.02|69.92|72.02|69.92|72|69.9|3
1653252120000|2022-05-22 20:42:00|72.01|69.91|72.01|69.91|72.01|69.91|72.01|69.91|1
1653252150000|2022-05-22 20:42:30|71.99|69.89|71.97|69.87|71.99|69.89|71.97|69.87|2
1653252160000|2022-05-22 20:42:40|71.98|69.88|71.98|69.88|71.98|69.88|71.97|69.87|3
1653252190000|2022-05-22 20:43:10|71.97|69.87|71.97|69.87|71.97|69.87|71.97|69.87|1
1653252200000|2022-05-22 20:43:20|71.98|69.88|71.99|69.89|71.99|69.89|71.98|69.88|2
1653252210000|2022-05-22 20:43:30|72|69.9|71.99|69.89|72.02|69.92|71.99|69.89|5
1653252230000|2022-05-22 20:43:50|72|69.9|72.01|69.91|72.03|69.93|72|69.9|6
1653252260000|2022-05-22 20:44:20|72|69.9|71.99|69.89|72|69.9|71.97|69.87|6
1653252270000|2022-05-22 20:44:30|71.98|69.88|71.98|69.88|71.99|69.89|71.98|69.88|3
1653252280000|2022-05-22 20:44:40|71.99|69.89|72|69.9|72|69.9|71.99|69.89|2
1653252300000|2022-05-22 20:45:00|72.01|69.91|72.01|69.91|72.01|69.91|72.01|69.91|1
1653252310000|2022-05-22 20:45:10|72|69.9|72.01|69.91|72.01|69.91|72|69.9|6
1653252330000|2022-05-22 20:45:30|72.02|69.92|71.99|69.89|72.02|69.92|71.99|69.89|3
1653252340000|2022-05-22 20:45:40|71.98|69.88|71.99|69.89|71.99|69.89|71.98|69.88|2
1653252350000|2022-05-22 20:45:50|72.01|69.91|72.01|69.91|72.01|69.91|72.01|69.91|1
1653252360000|2022-05-22 20:46:00|72|69.9|71.98|69.88|72|69.9|71.98|69.88|5
1653252370000|2022-05-22 20:46:10|71.97|69.87|71.98|69.88|71.98|69.88|71.97|69.87|2
1653252390000|2022-05-22 20:46:30|71.99|69.89|71.99|69.89|71.99|69.89|71.98|69.88|5
1653252400000|2022-05-22 20:46:40|71.98|69.88|71.99|69.89|71.99|69.89|71.98|69.88|4
1653252410000|2022-05-22 20:46:50|71.98|69.88|71.99|69.89|71.99|69.89|71.97|69.87|7
1653252420000|2022-05-22 20:47:00|71.98|69.88|71.99|69.89|71.99|69.89|71.98|69.88|6
1653252430000|2022-05-22 20:47:10|71.98|69.88|71.98|69.88|71.99|69.89|71.98|69.88|7
1653252440000|2022-05-22 20:47:20|71.97|69.87|71.97|69.87|71.97|69.87|71.97|69.87|1
1653252480000|2022-05-22 20:48:00|71.98|69.88|71.97|69.87|71.98|69.88|71.97|69.87|2
1653252490000|2022-05-22 20:48:10|71.96|69.86|71.96|69.86|71.97|69.87|71.96|69.86|3
1653252500000|2022-05-22 20:48:20|71.97|69.87|71.97|69.87|71.97|69.87|71.97|69.87|1
1653252530000|2022-05-22 20:48:50|71.98|69.88|71.97|69.87|71.98|69.88|71.97|69.87|2
1653252540000|2022-05-22 20:49:00|71.98|69.88|71.98|69.88|71.98|69.88|71.98|69.88|1
1653252550000|2022-05-22 20:49:10|71.97|69.87|71.97|69.87|71.97|69.87|71.96|69.86|7
1653252560000|2022-05-22 20:49:20|71.95|69.85|71.91|69.81|71.95|69.85|71.9|69.8|7
1653252570000|2022-05-22 20:49:30|71.9|69.8|71.89|69.79|71.91|69.81|71.89|69.79|8
1653252580000|2022-05-22 20:49:40|71.88|69.78|71.88|69.78|71.88|69.78|71.88|69.78|1
1653252590000|2022-05-22 20:49:50|71.87|69.77|71.88|69.78|71.88|69.78|71.86|69.76|12
1653252600000|2022-05-22 20:50:00|71.89|69.79|71.87|69.77|71.89|69.79|71.87|69.77|3
1653252610000|2022-05-22 20:50:10|71.88|69.78|71.88|69.78|71.89|69.79|71.88|69.78|5
1653252620000|2022-05-22 20:50:20|71.89|69.79|71.89|69.79|71.89|69.79|71.88|69.78|5
1653252640000|2022-05-22 20:50:40|71.88|69.78|71.88|69.78|71.89|69.79|71.88|69.78|5
1653252660000|2022-05-22 20:51:00|71.87|69.77|71.87|69.77|71.87|69.77|71.87|69.77|1
1653252690000|2022-05-22 20:51:30|71.86|69.76|71.87|69.77|71.87|69.77|71.86|69.76|2
1653252700000|2022-05-22 20:51:40|71.88|69.78|71.88|69.78|71.88|69.78|71.88|69.78|1
1653252710000|2022-05-22 20:51:50|71.87|69.77|71.87|69.77|71.87|69.77|71.87|69.77|1
1653252720000|2022-05-22 20:52:00|71.88|69.78|71.88|69.78|71.89|69.79|71.87|69.77|4
1653252730000|2022-05-22 20:52:10|71.89|69.79|71.9|69.8|71.9|69.8|71.89|69.79|2
1653252740000|2022-05-22 20:52:20|71.91|69.81|71.9|69.8|71.91|69.81|71.89|69.79|4
1653252750000|2022-05-22 20:52:30|71.89|69.79|71.89|69.79|71.89|69.79|71.89|69.79|1
1653252770000|2022-05-22 20:52:50|71.88|69.78|71.89|69.79|71.89|69.79|71.88|69.78|2
1653252790000|2022-05-22 20:53:10|71.88|69.78|71.89|69.79|71.9|69.8|71.88|69.78|3
1653252800000|2022-05-22 20:53:20|71.9|69.8|71.9|69.8|71.9|69.8|71.9|69.8|1
1653252810000|2022-05-22 20:53:30|71.89|69.79|71.9|69.8|71.9|69.8|71.89|69.79|4
1653252820000|2022-05-22 20:53:40|71.89|69.79|71.89|69.79|71.89|69.79|71.89|69.79|1
1653252870000|2022-05-22 20:54:30|71.9|69.8|71.89|69.79|71.9|69.8|71.89|69.79|2
1653252880000|2022-05-22 20:54:40|71.87|69.77|71.87|69.77|71.87|69.77|71.87|69.77|1
1653252890000|2022-05-22 20:54:50|71.88|69.78|71.87|69.77|71.89|69.79|71.87|69.77|4
1653252900000|2022-05-22 20:55:00|71.86|69.76|71.87|69.77|71.87|69.77|71.86|69.76|2
1653252910000|2022-05-22 20:55:10|71.86|69.76|71.87|69.77|71.87|69.77|71.86|69.76|8
1653252920000|2022-05-22 20:55:20|71.88|69.78|71.88|69.78|71.88|69.78|71.88|69.78|1
1653252930000|2022-05-22 20:55:30|71.87|69.77|71.88|69.78|71.88|69.78|71.87|69.77|2
1653252940000|2022-05-22 20:55:40|71.87|69.77|71.83|69.73|71.87|69.77|71.83|69.73|7
1653252950000|2022-05-22 20:55:50|71.84|69.74|71.84|69.74|71.84|69.74|71.84|69.74|1
1653252960000|2022-05-22 20:56:00|71.83|69.73|71.84|69.74|71.84|69.74|71.83|69.73|2
1653252970000|2022-05-22 20:56:10|71.85|69.75|71.85|69.75|71.85|69.75|71.85|69.75|1
1653252980000|2022-05-22 20:56:20|71.84|69.74|71.82|69.72|71.84|69.74|71.82|69.72|3
1653252990000|2022-05-22 20:56:30|71.83|69.73|71.83|69.73|71.84|69.74|71.83|69.73|7
1653253000000|2022-05-22 20:56:40|71.8|69.7|71.78|69.68|71.8|69.7|71.78|69.68|5
1653253010000|2022-05-22 20:56:50|71.79|69.69|71.78|69.68|71.79|69.69|71.78|69.68|4
1653253020000|2022-05-22 20:57:00|71.79|69.69|71.79|69.69|71.79|69.69|71.78|69.68|7
1653253040000|2022-05-22 20:57:20|71.78|69.68|71.79|69.69|71.79|69.69|71.78|69.68|2
1653253050000|2022-05-22 20:57:30|71.78|69.68|71.79|69.69|71.79|69.69|71.78|69.68|4
1653253060000|2022-05-22 20:57:40|71.78|69.68|71.78|69.68|71.79|69.69|71.78|69.68|5
1653253070000|2022-05-22 20:57:50|71.79|69.69|71.79|69.69|71.79|69.69|71.78|69.68|9
1653253080000|2022-05-22 20:58:00|71.78|69.68|71.78|69.68|71.79|69.69|71.78|69.68|11
1653253090000|2022-05-22 20:58:10|71.77|69.67|71.78|69.68|71.78|69.68|71.77|69.67|2
1653253100000|2022-05-22 20:58:20|71.79|69.69|71.78|69.68|71.79|69.69|71.78|69.68|2
1653253110000|2022-05-22 20:58:30|71.79|69.69|71.78|69.68|71.79|69.69|71.78|69.68|2
1653253120000|2022-05-22 20:58:40|71.79|69.69|71.78|69.68|71.79|69.69|71.78|69.68|4
1653253130000|2022-05-22 20:58:50|71.77|69.67|71.77|69.67|71.77|69.67|71.77|69.67|1
1653253150000|2022-05-22 20:59:10|71.78|69.68|71.79|69.69|71.79|69.69|71.78|69.68|4
1653253160000|2022-05-22 20:59:20|71.78|69.68|71.79|69.69|71.79|69.69|71.78|69.68|4
1653253190000|2022-05-22 20:59:50|71.78|69.68|71.79|69.69|71.79|69.69|71.78|69.68|2
1653253200000|2022-05-22 21:00:00|71.8|69.7|71.8|69.7|71.8|69.7|71.8|69.7|1
1653253210000|2022-05-22 21:00:10|71.79|69.69|71.79|69.69|71.8|69.7|71.79|69.69|3
1653253220000|2022-05-22 21:00:20|71.8|69.7|71.79|69.69|71.8|69.7|71.79|69.69|2
1653253230000|2022-05-22 21:00:30|71.78|69.68|71.78|69.68|71.78|69.68|71.78|69.68|1
1653253240000|2022-05-22 21:00:40|71.77|69.67|71.71|69.61|71.77|69.67|71.7|69.6|6
1653253250000|2022-05-22 21:00:50|71.7|69.6|71.7|69.6|71.71|69.61|71.7|69.6|3
1653253260000|2022-05-22 21:01:00|71.71|69.61|71.73|69.63|71.74|69.64|71.71|69.61|5
1653253270000|2022-05-22 21:01:10|71.72|69.62|71.72|69.62|71.73|69.63|71.72|69.62|3
1653253280000|2022-05-22 21:01:20|71.73|69.63|71.72|69.62|71.73|69.63|71.72|69.62|2
1653253300000|2022-05-22 21:01:40|71.71|69.61|71.67|69.57|71.71|69.61|71.67|69.57|7
1653253310000|2022-05-22 21:01:50|71.68|69.58|71.72|69.62|71.72|69.62|71.67|69.57|6
1653253320000|2022-05-22 21:02:00|71.71|69.61|71.74|69.64|71.75|69.65|71.71|69.61|5
1653253330000|2022-05-22 21:02:10|71.75|69.65|71.74|69.64|71.75|69.65|71.74|69.64|4
1653253340000|2022-05-22 21:02:20|71.75|69.65|71.74|69.64|71.75|69.65|71.74|69.64|4
1653253350000|2022-05-22 21:02:30|71.75|69.65|71.74|69.64|71.75|69.65|71.74|69.64|6
1653253360000|2022-05-22 21:02:40|71.75|69.65|71.73|69.63|71.75|69.65|71.73|69.63|3
1653253380000|2022-05-22 21:03:00|71.72|69.62|71.7|69.6|71.72|69.62|71.68|69.58|6
1653253400000|2022-05-22 21:03:20|71.71|69.61|71.72|69.62|71.72|69.62|71.71|69.61|2
1653253410000|2022-05-22 21:03:30|71.73|69.63|71.7|69.6|71.73|69.63|71.7|69.6|5
1653253420000|2022-05-22 21:03:40|71.71|69.61|71.7|69.6|71.71|69.61|71.7|69.6|2
1653253430000|2022-05-22 21:03:50|71.71|69.61|71.74|69.64|71.75|69.65|71.71|69.61|5
1653253440000|2022-05-22 21:04:00|71.75|69.65|71.74|69.64|71.75|69.65|71.74|69.64|4
1653253450000|2022-05-22 21:04:10|71.75|69.65|71.74|69.64|71.75|69.65|71.74|69.64|4
1653253460000|2022-05-22 21:04:20|71.73|69.63|71.74|69.64|71.74|69.64|71.73|69.63|2
1653253470000|2022-05-22 21:04:30|71.75|69.65|71.74|69.64|71.75|69.65|71.73|69.63|4
1653253500000|2022-05-22 21:05:00|71.73|69.63|71.72|69.62|71.73|69.63|71.72|69.62|6
1653253510000|2022-05-22 21:05:10|71.73|69.63|71.74|69.64|71.74|69.64|71.73|69.63|2
1653253520000|2022-05-22 21:05:20|71.73|69.63|71.71|69.61|71.73|69.63|71.71|69.61|3
1653253530000|2022-05-22 21:05:30|71.72|69.62|71.72|69.62|71.72|69.62|71.72|69.62|1
1653253540000|2022-05-22 21:05:40|71.71|69.61|71.72|69.62|71.72|69.62|71.71|69.61|8
1653253550000|2022-05-22 21:05:50|71.71|69.61|71.73|69.63|71.73|69.63|71.71|69.61|3
1653253560000|2022-05-22 21:06:00|71.72|69.62|71.73|69.63|71.73|69.63|71.71|69.61|4
1653253570000|2022-05-22 21:06:10|71.72|69.62|71.72|69.62|71.73|69.63|71.72|69.62|5
1653253580000|2022-05-22 21:06:20|71.71|69.61|71.71|69.61|71.72|69.62|71.7|69.6|8
1653253590000|2022-05-22 21:06:30|71.72|69.62|71.72|69.62|71.73|69.63|71.72|69.62|3
1653253600000|2022-05-22 21:06:40|71.73|69.63|71.72|69.62|71.73|69.63|71.72|69.62|4
1653253610000|2022-05-22 21:06:50|71.73|69.63|71.74|69.64|71.74|69.64|71.73|69.63|2
1653253620000|2022-05-22 21:07:00|71.75|69.65|71.77|69.67|71.77|69.67|71.75|69.65|3
1653253630000|2022-05-22 21:07:10|71.78|69.68|71.77|69.67|71.78|69.68|71.77|69.67|2
1653253650000|2022-05-22 21:07:30|71.79|69.69|71.79|69.69|71.79|69.69|71.78|69.68|3
1653253660000|2022-05-22 21:07:40|71.8|69.7|71.82|69.72|71.83|69.73|71.79|69.69|7
1653253670000|2022-05-22 21:07:50|71.83|69.73|71.82|69.72|71.83|69.73|71.82|69.72|2
1653253680000|2022-05-22 21:08:00|71.83|69.73|71.82|69.72|71.83|69.73|71.82|69.72|6
1653253690000|2022-05-22 21:08:10|71.83|69.73|71.81|69.71|71.83|69.73|71.81|69.71|3
1653253700000|2022-05-22 21:08:20|71.82|69.72|71.82|69.72|71.82|69.72|71.82|69.72|1
1653253720000|2022-05-22 21:08:40|71.81|69.71|71.82|69.72|71.82|69.72|71.81|69.71|2
1653253730000|2022-05-22 21:08:50|71.83|69.73|71.82|69.72|71.84|69.74|71.82|69.72|3
1653253740000|2022-05-22 21:09:00|71.84|69.74|71.85|69.75|71.86|69.76|71.84|69.74|4
1653253750000|2022-05-22 21:09:10|71.86|69.76|71.88|69.78|71.88|69.78|71.86|69.76|2
1653253760000|2022-05-22 21:09:20|71.87|69.77|71.87|69.77|71.87|69.77|71.87|69.77|1
1653253770000|2022-05-22 21:09:30|71.88|69.78|71.89|69.79|71.9|69.8|71.88|69.78|4
1653253780000|2022-05-22 21:09:40|71.9|69.8|71.9|69.8|71.9|69.8|71.89|69.79|9
1653253790000|2022-05-22 21:09:50|71.91|69.81|71.92|69.82|71.95|69.85|71.91|69.81|6
1653253800000|2022-05-22 21:10:00|71.93|69.83|71.93|69.83|71.93|69.83|71.92|69.82|3
1653253810000|2022-05-22 21:10:10|71.92|69.82|71.9|69.8|71.92|69.82|71.9|69.8|3
1653253820000|2022-05-22 21:10:20|71.89|69.79|71.9|69.8|71.9|69.8|71.89|69.79|2
1653253830000|2022-05-22 21:10:30|71.91|69.81|71.91|69.81|71.91|69.81|71.9|69.8|9
1653253840000|2022-05-22 21:10:40|71.92|69.82|71.92|69.82|71.92|69.82|71.91|69.81|3
1653253850000|2022-05-22 21:10:50|71.91|69.81|71.92|69.82|71.92|69.82|71.91|69.81|6
1653253860000|2022-05-22 21:11:00|71.91|69.81|71.91|69.81|71.91|69.81|71.9|69.8|7
1653253880000|2022-05-22 21:11:20|71.9|69.8|71.9|69.8|71.91|69.81|71.9|69.8|5
1653253890000|2022-05-22 21:11:30|71.91|69.81|71.91|69.81|71.91|69.81|71.9|69.8|3
1653253900000|2022-05-22 21:11:40|71.9|69.8|71.91|69.81|71.91|69.81|71.9|69.8|2
1653253910000|2022-05-22 21:11:50|71.93|69.83|71.93|69.83|71.93|69.83|71.93|69.83|1
1653253920000|2022-05-22 21:12:00|71.94|69.84|71.98|69.88|72|69.9|71.94|69.84|4
1653253930000|2022-05-22 21:12:10|71.99|69.89|71.92|69.82|71.99|69.89|71.92|69.82|10
1653253940000|2022-05-22 21:12:20|71.93|69.83|71.93|69.83|71.94|69.84|71.93|69.83|3
1653253950000|2022-05-22 21:12:30|71.94|69.84|71.93|69.83|71.94|69.84|71.92|69.82|6
1653253960000|2022-05-22 21:12:40|71.92|69.82|71.92|69.82|71.93|69.83|71.92|69.82|3
1653253970000|2022-05-22 21:12:50|71.91|69.81|71.92|69.82|71.92|69.82|71.91|69.81|4
1653253980000|2022-05-22 21:13:00|71.93|69.83|71.93|69.83|71.93|69.83|71.92|69.82|3
1653253990000|2022-05-22 21:13:10|71.92|69.82|71.92|69.82|71.93|69.83|71.92|69.82|3
1653254000000|2022-05-22 21:13:20|71.93|69.83|71.93|69.83|71.94|69.84|71.93|69.83|3
1653254010000|2022-05-22 21:13:30|71.92|69.82|71.88|69.78|71.92|69.82|71.87|69.77|6
1653254020000|2022-05-22 21:13:40|71.87|69.77|71.87|69.77|71.87|69.77|71.87|69.77|1
1653254030000|2022-05-22 21:13:50|71.88|69.78|71.87|69.77|71.88|69.78|71.87|69.77|2
1653254050000|2022-05-22 21:14:10|71.88|69.78|71.87|69.77|71.88|69.78|71.87|69.77|8
1653254060000|2022-05-22 21:14:20|71.88|69.78|71.89|69.79|71.89|69.79|71.88|69.78|2
1653254070000|2022-05-22 21:14:30|71.9|69.8|71.9|69.8|71.91|69.81|71.89|69.79|5
1653254080000|2022-05-22 21:14:40|71.89|69.79|71.9|69.8|71.9|69.8|71.89|69.79|4
1653254100000|2022-05-22 21:15:00|71.91|69.81|71.9|69.8|71.91|69.81|71.9|69.8|2
1653254110000|2022-05-22 21:15:10|71.89|69.79|71.9|69.8|71.9|69.8|71.89|69.79|2
1653254120000|2022-05-22 21:15:20|71.89|69.79|71.89|69.79|71.89|69.79|71.88|69.78|3
1653254130000|2022-05-22 21:15:30|71.88|69.78|71.86|69.76|71.89|69.79|71.86|69.76|6
1653254140000|2022-05-22 21:15:40|71.87|69.77|71.87|69.77|71.87|69.77|71.87|69.77|1
1653254150000|2022-05-22 21:15:50|71.86|69.76|71.87|69.77|71.87|69.77|71.86|69.76|8
1653254160000|2022-05-22 21:16:00|71.86|69.76|71.88|69.78|71.89|69.79|71.86|69.76|5
1653254170000|2022-05-22 21:16:10|71.89|69.79|71.87|69.77|71.89|69.79|71.87|69.77|3
1653254210000|2022-05-22 21:16:50|71.86|69.76|71.87|69.77|71.88|69.78|71.86|69.76|6
1653254220000|2022-05-22 21:17:00|71.88|69.78|71.88|69.78|71.88|69.78|71.88|69.78|1
1653254230000|2022-05-22 21:17:10|71.87|69.77|71.89|69.79|71.89|69.79|71.87|69.77|5
1653254240000|2022-05-22 21:17:20|71.88|69.78|71.88|69.78|71.89|69.79|71.88|69.78|3
1653254250000|2022-05-22 21:17:30|71.89|69.79|71.9|69.8|71.9|69.8|71.88|69.78|4
1653254260000|2022-05-22 21:17:40|71.91|69.81|71.91|69.81|71.91|69.81|71.91|69.81|1
1653254320000|2022-05-22 21:18:40|71.92|69.82|71.91|69.81|71.92|69.82|71.91|69.81|4
1653254340000|2022-05-22 21:19:00|71.92|69.82|71.92|69.82|71.92|69.82|71.92|69.82|1
1653254360000|2022-05-22 21:19:20|71.91|69.81|71.91|69.81|71.91|69.81|71.91|69.81|1
1653254390000|2022-05-22 21:19:50|71.92|69.82|71.91|69.81|71.92|69.82|71.91|69.81|2
1653254400000|2022-05-22 21:20:00|71.92|69.82|71.91|69.81|71.92|69.82|71.91|69.81|2
1653254440000|2022-05-22 21:20:40|71.92|69.82|71.93|69.83|71.93|69.83|71.92|69.82|2
1653254450000|2022-05-22 21:20:50|71.94|69.84|71.94|69.84|71.94|69.84|71.94|69.84|1
1653254460000|2022-05-22 21:21:00|71.93|69.83|71.94|69.84|71.94|69.84|71.93|69.83|2
1653254470000|2022-05-22 21:21:10|71.93|69.83|71.93|69.83|71.93|69.83|71.93|69.83|1
1653254480000|2022-05-22 21:21:20|71.94|69.84|71.94|69.84|71.94|69.84|71.94|69.84|1
1653254490000|2022-05-22 21:21:30|71.96|69.86|71.97|69.87|71.97|69.87|71.96|69.86|2
1653254500000|2022-05-22 21:21:40|71.96|69.86|71.96|69.86|71.97|69.87|71.96|69.86|5
1653254540000|2022-05-22 21:22:20|71.97|69.87|71.96|69.86|71.97|69.87|71.96|69.86|2
1653254560000|2022-05-22 21:22:40|71.97|69.87|71.96|69.86|71.97|69.87|71.96|69.86|4
1653254570000|2022-05-22 21:22:50|71.97|69.87|71.97|69.87|71.97|69.87|71.97|69.87|1
1653254580000|2022-05-22 21:23:00|71.96|69.86|71.46|70.36|71.96|70.36|71.46|69.86|2
1653254590000|2022-05-22 21:23:10|71.47|70.37|71.48|70.38|71.48|70.38|71.47|70.37|2
1653254620000|2022-05-22 21:23:40|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|2
1653254630000|2022-05-22 21:23:50|71.5|70.4|71.52|70.42|71.52|70.42|71.5|70.4|2
1653254640000|2022-05-22 21:24:00|71.51|70.41|71.52|70.42|71.52|70.42|71.51|70.41|4
1653254650000|2022-05-22 21:24:10|71.51|70.41|71.51|70.41|71.51|70.41|71.51|70.41|1
1653254660000|2022-05-22 21:24:20|71.52|70.42|71.51|70.41|71.52|70.42|71.51|70.41|4
1653254670000|2022-05-22 21:24:30|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1653254680000|2022-05-22 21:24:40|71.53|70.43|71.53|70.43|71.54|70.44|71.51|70.41|7
1653254690000|2022-05-22 21:24:50|71.52|70.42|71.52|70.42|71.53|70.43|71.52|70.42|3
1653254700000|2022-05-22 21:25:00|71.51|70.41|71.51|70.41|71.51|70.41|71.51|70.41|1
1653254710000|2022-05-22 21:25:10|71.5|70.4|71.48|70.38|71.5|70.4|71.48|70.38|5
1653254720000|2022-05-22 21:25:20|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|2
1653254760000|2022-05-22 21:26:00|71.49|70.39|71.48|70.38|71.49|70.39|71.47|70.37|4
1653254770000|2022-05-22 21:26:10|71.47|70.37|71.47|70.37|71.48|70.38|71.47|70.37|3
1653254780000|2022-05-22 21:26:20|71.48|70.38|71.48|70.38|71.48|70.38|71.47|70.37|11
1653254790000|2022-05-22 21:26:30|71.47|70.37|71.48|70.38|71.48|70.38|71.47|70.37|8
1653254810000|2022-05-22 21:26:50|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|2
1653254820000|2022-05-22 21:27:00|71.49|70.39|71.47|70.37|71.49|70.39|71.47|70.37|3
1653254840000|2022-05-22 21:27:20|71.46|70.36|71.43|70.33|71.46|70.36|71.42|70.32|6
1653254850000|2022-05-22 21:27:30|71.44|70.34|71.44|70.34|71.44|70.34|71.44|70.34|1
1653254860000|2022-05-22 21:27:40|71.43|70.33|71.43|70.33|71.44|70.34|71.43|70.33|3
1653254870000|2022-05-22 21:27:50|71.42|70.32|71.43|70.33|71.44|70.34|71.42|70.32|4
1653254880000|2022-05-22 21:28:00|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1653254900000|2022-05-22 21:28:20|71.41|70.31|71.39|70.29|71.41|70.31|71.39|70.29|5
1653254910000|2022-05-22 21:28:30|71.4|70.3|71.38|70.28|71.4|70.3|71.38|70.28|3
1653254920000|2022-05-22 21:28:40|71.37|70.27|71.37|70.27|71.38|70.28|71.37|70.27|3
1653254970000|2022-05-22 21:29:30|71.36|70.26|71.36|70.26|71.37|70.27|71.36|70.26|3
1653254980000|2022-05-22 21:29:40|71.37|70.27|71.36|70.26|71.37|70.27|71.36|70.26|2
1653255000000|2022-05-22 21:30:00|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1653255040000|2022-05-22 21:30:40|71.36|70.26|71.36|70.26|71.36|70.26|71.36|70.26|1
1653255050000|2022-05-22 21:30:50|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1653255060000|2022-05-22 21:31:00|71.36|70.26|71.37|70.27|71.37|70.27|71.36|70.26|2
1653255100000|2022-05-22 21:31:40|71.36|70.26|71.36|70.26|71.36|70.26|71.36|70.26|1
1653255110000|2022-05-22 21:31:50|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1653255130000|2022-05-22 21:32:10|71.38|70.28|71.37|70.27|71.38|70.28|71.37|70.27|10
1653255230000|2022-05-22 21:33:50|71.38|70.28|71.37|70.27|71.38|70.28|71.37|70.27|2
1653255240000|2022-05-22 21:34:00|71.38|70.28|71.38|70.28|71.38|70.28|71.37|70.27|3
1653255250000|2022-05-22 21:34:10|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|4
1653255260000|2022-05-22 21:34:20|71.39|70.29|71.4|70.3|71.4|70.3|71.39|70.29|2
1653255270000|2022-05-22 21:34:30|71.41|70.31|71.41|70.31|71.41|70.31|71.4|70.3|3
1653255280000|2022-05-22 21:34:40|71.4|70.3|71.4|70.3|71.41|70.31|71.4|70.3|3
1653255290000|2022-05-22 21:34:50|71.41|70.31|71.39|70.29|71.41|70.31|71.39|70.29|11
1653255300000|2022-05-22 21:35:00|71.4|70.3|71.4|70.3|71.41|70.31|71.4|70.3|9
1653255310000|2022-05-22 21:35:10|71.41|70.31|71.41|70.31|71.41|70.31|71.39|70.29|7
1653255320000|2022-05-22 21:35:20|71.4|70.3|71.4|70.3|71.41|70.31|71.4|70.3|3
1653255330000|2022-05-22 21:35:30|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1653255340000|2022-05-22 21:35:40|71.4|70.3|71.4|70.3|71.41|70.31|71.4|70.3|5
1653255350000|2022-05-22 21:35:50|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|4
1653255360000|2022-05-22 21:36:00|71.41|70.31|71.42|70.32|71.42|70.32|71.4|70.3|10
1653255370000|2022-05-22 21:36:10|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|7
1653255380000|2022-05-22 21:36:20|71.42|70.32|71.48|70.38|71.48|70.38|71.41|70.31|5
1653255390000|2022-05-22 21:36:30|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|2
1653255400000|2022-05-22 21:36:40|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|2
1653255410000|2022-05-22 21:36:50|71.47|70.37|71.48|70.38|71.48|70.38|71.47|70.37|2
1653255420000|2022-05-22 21:37:00|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|4
1653255430000|2022-05-22 21:37:10|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|4
1653255440000|2022-05-22 21:37:20|71.49|70.39|71.5|70.4|71.51|70.41|71.49|70.39|4
1653255450000|2022-05-22 21:37:30|71.51|70.41|71.51|70.41|71.51|70.41|71.51|70.41|1
1653255460000|2022-05-22 21:37:40|71.52|70.42|71.5|70.4|71.52|70.42|71.5|70.4|5
1653255470000|2022-05-22 21:37:50|71.51|70.41|71.5|70.4|71.51|70.41|71.5|70.4|4
1653255480000|2022-05-22 21:38:00|71.51|70.41|71.51|70.41|71.51|70.41|71.5|70.4|9
1653255540000|2022-05-22 21:39:00|71.5|70.4|71.5|70.4|71.5|70.4|71.5|70.4|1
1653255550000|2022-05-22 21:39:10|71.49|70.39|71.49|70.39|71.49|70.39|71.49|70.39|1
1653255560000|2022-05-22 21:39:20|71.48|70.38|71.48|70.38|71.49|70.39|71.48|70.38|3
1653255570000|2022-05-22 21:39:30|71.49|70.39|71.5|70.4|71.5|70.4|71.49|70.39|2
1653255580000|2022-05-22 21:39:40|71.49|70.39|71.49|70.39|71.49|70.39|71.49|70.39|1
1653255590000|2022-05-22 21:39:50|71.5|70.4|71.49|70.39|71.5|70.4|71.49|70.39|4
1653255600000|2022-05-22 21:40:00|71.5|70.4|71.49|70.39|71.5|70.4|71.49|70.39|4
1653255610000|2022-05-22 21:40:10|71.5|70.4|71.49|70.39|71.5|70.4|71.49|70.39|2
1653255640000|2022-05-22 21:40:40|71.48|70.38|71.48|70.38|71.49|70.39|71.48|70.38|3
1653255650000|2022-05-22 21:40:50|71.47|70.37|71.46|70.36|71.47|70.37|71.46|70.36|2
1653255660000|2022-05-22 21:41:00|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|3
1653255670000|2022-05-22 21:41:10|71.46|70.36|71.47|70.37|71.47|70.37|71.46|70.36|6
1653255680000|2022-05-22 21:41:20|71.46|70.36|71.47|70.37|71.47|70.37|71.46|70.36|4
1653255690000|2022-05-22 21:41:30|71.46|70.36|71.47|70.37|71.47|70.37|71.46|70.36|2
1653255710000|2022-05-22 21:41:50|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1653255730000|2022-05-22 21:42:10|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|4
1653255740000|2022-05-22 21:42:20|71.47|70.37|71.48|70.38|71.48|70.38|71.47|70.37|2
1653255750000|2022-05-22 21:42:30|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|4
1653255760000|2022-05-22 21:42:40|71.49|70.39|71.49|70.39|71.49|70.39|71.49|70.39|1
1653255770000|2022-05-22 21:42:50|71.48|70.38|71.49|70.39|71.49|70.39|71.48|70.38|6
1653255780000|2022-05-22 21:43:00|71.5|70.4|71.49|70.39|71.5|70.4|71.49|70.39|2
1653255790000|2022-05-22 21:43:10|71.51|70.41|71.48|70.38|71.51|70.41|71.47|70.37|5
1653255800000|2022-05-22 21:43:20|71.49|70.39|71.5|70.4|71.5|70.4|71.48|70.38|6
1653255810000|2022-05-22 21:43:30|71.49|70.39|71.5|70.4|71.5|70.4|71.49|70.39|4
1653255820000|2022-05-22 21:43:40|71.49|70.39|71.5|70.4|71.5|70.4|71.49|70.39|2
1653255830000|2022-05-22 21:43:50|71.51|70.41|71.51|70.41|71.51|70.41|71.51|70.41|1
1653255840000|2022-05-22 21:44:00|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1653255850000|2022-05-22 21:44:10|71.54|70.44|71.54|70.44|71.55|70.45|71.54|70.44|3
1653255860000|2022-05-22 21:44:20|71.55|70.45|71.56|70.46|71.57|70.47|71.54|70.44|6
1653255870000|2022-05-22 21:44:30|71.57|70.47|71.57|70.47|71.57|70.47|71.57|70.47|1
1653255880000|2022-05-22 21:44:40|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|2
1653255890000|2022-05-22 21:44:50|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|2
1653255900000|2022-05-22 21:45:00|71.6|70.5|71.64|70.54|71.66|70.56|71.6|70.5|6
1653255910000|2022-05-22 21:45:10|71.63|70.53|71.63|70.53|71.63|70.53|71.63|70.53|1
1653255920000|2022-05-22 21:45:20|71.62|70.52|71.64|70.54|71.64|70.54|71.62|70.52|5
1653255930000|2022-05-22 21:45:30|71.63|70.53|71.64|70.54|71.64|70.54|71.63|70.53|4
1653255950000|2022-05-22 21:45:50|71.63|70.53|71.64|70.54|71.64|70.54|71.63|70.53|4
1653255960000|2022-05-22 21:46:00|71.63|70.53|71.64|70.54|71.64|70.54|71.63|70.53|2
1653255970000|2022-05-22 21:46:10|71.63|70.53|71.63|70.53|71.63|70.53|71.62|70.52|3
1653256010000|2022-05-22 21:46:50|71.64|70.54|71.64|70.54|71.64|70.54|71.63|70.53|5
1653256020000|2022-05-22 21:47:00|71.63|70.53|71.63|70.53|71.63|70.53|71.63|70.53|1
1653256030000|2022-05-22 21:47:10|71.62|70.52|71.62|70.52|71.62|70.52|71.62|70.52|1
1653256040000|2022-05-22 21:47:20|71.6|70.5|71.59|70.49|71.6|70.5|71.58|70.48|4
1653256050000|2022-05-22 21:47:30|71.6|70.5|71.62|70.52|71.62|70.52|71.59|70.49|5
1653256060000|2022-05-22 21:47:40|71.61|70.51|71.62|70.52|71.62|70.52|71.61|70.51|6
1653256070000|2022-05-22 21:47:50|71.63|70.53|71.62|70.52|71.63|70.53|71.61|70.51|3
1653256080000|2022-05-22 21:48:00|71.63|70.53|71.62|70.52|71.63|70.53|71.62|70.52|4
1653256090000|2022-05-22 21:48:10|71.61|70.51|71.62|70.52|71.62|70.52|71.6|70.5|4
1653256100000|2022-05-22 21:48:20|71.61|70.51|71.61|70.51|71.62|70.52|71.61|70.51|3
1653256110000|2022-05-22 21:48:30|71.6|70.5|71.58|70.48|71.6|70.5|71.58|70.48|7
1653256120000|2022-05-22 21:48:40|71.59|70.49|71.59|70.49|71.6|70.5|71.59|70.49|3
1653256130000|2022-05-22 21:48:50|71.58|70.48|71.58|70.48|71.58|70.48|71.57|70.47|3
1653256140000|2022-05-22 21:49:00|71.57|70.47|71.51|70.41|71.57|70.47|71.51|70.41|7
1653256150000|2022-05-22 21:49:10|71.5|70.4|71.54|70.44|71.54|70.44|71.5|70.4|5
1653256160000|2022-05-22 21:49:20|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1653256170000|2022-05-22 21:49:30|71.54|70.44|71.54|70.44|71.54|70.44|71.54|70.44|1
1653256190000|2022-05-22 21:49:50|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1653256200000|2022-05-22 21:50:00|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|2
1653256210000|2022-05-22 21:50:10|71.56|70.46|71.56|70.46|71.56|70.46|71.56|70.46|1
1653256220000|2022-05-22 21:50:20|71.57|70.47|71.57|70.47|71.57|70.47|71.57|70.47|1
1653256230000|2022-05-22 21:50:30|71.56|70.46|71.56|70.46|71.57|70.47|71.56|70.46|5
1653256240000|2022-05-22 21:50:40|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|2
1653256250000|2022-05-22 21:50:50|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|2
1653256260000|2022-05-22 21:51:00|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|4
1653256360000|2022-05-22 21:52:40|71.57|70.47|71.57|70.47|71.57|70.47|71.56|70.46|5
1653256370000|2022-05-22 21:52:50|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|8
1653256380000|2022-05-22 21:53:00|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|6
1653256390000|2022-05-22 21:53:10|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|16
1653256400000|2022-05-22 21:53:20|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|6
1653256410000|2022-05-22 21:53:30|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|4
1653256420000|2022-05-22 21:53:40|71.56|70.46|71.56|70.46|71.57|70.47|71.56|70.46|3
1653256430000|2022-05-22 21:53:50|71.57|70.47|71.57|70.47|71.57|70.47|71.56|70.46|7
1653256440000|2022-05-22 21:54:00|71.56|70.46|71.56|70.46|71.57|70.47|71.56|70.46|11
1653256450000|2022-05-22 21:54:10|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|12
1653256460000|2022-05-22 21:54:20|71.57|70.47|71.57|70.47|71.57|70.47|71.56|70.46|11
1653256470000|2022-05-22 21:54:30|71.56|70.46|71.56|70.46|71.57|70.47|71.56|70.46|11
1653256480000|2022-05-22 21:54:40|71.57|70.47|71.59|70.49|71.59|70.49|71.57|70.47|5
1653256490000|2022-05-22 21:54:50|71.6|70.5|71.6|70.5|71.6|70.5|71.6|70.5|1
1653256500000|2022-05-22 21:55:00|71.61|70.51|71.67|70.57|71.67|70.57|71.61|70.51|3
1653256510000|2022-05-22 21:55:10|71.66|70.56|71.66|70.56|71.66|70.56|71.66|70.56|1
1653256520000|2022-05-22 21:55:20|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|2
1653256530000|2022-05-22 21:55:30|71.67|70.57|71.67|70.57|71.67|70.57|71.67|70.57|1
1653256540000|2022-05-22 21:55:40|71.65|70.55|71.62|70.52|71.65|70.55|71.62|70.52|4
1653256550000|2022-05-22 21:55:50|71.61|70.51|71.58|70.48|71.61|70.51|71.58|70.48|4
1653256570000|2022-05-22 21:56:10|71.57|70.47|71.57|70.47|71.58|70.48|71.57|70.47|3
1653256580000|2022-05-22 21:56:20|71.58|70.48|71.57|70.47|71.58|70.48|71.57|70.47|4
1653256590000|2022-05-22 21:56:30|71.58|70.48|71.58|70.48|71.58|70.48|71.57|70.47|5
1653256600000|2022-05-22 21:56:40|71.59|70.49|71.6|70.5|71.6|70.5|71.58|70.48|4
1653256610000|2022-05-22 21:56:50|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|4
1653256620000|2022-05-22 21:57:00|71.57|70.47|71.58|70.48|71.58|70.48|71.57|70.47|8
1653256630000|2022-05-22 21:57:10|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|2
1653256640000|2022-05-22 21:57:20|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|2
1653256650000|2022-05-22 21:57:30|71.59|70.49|71.59|70.49|71.59|70.49|71.59|70.49|1
1653256660000|2022-05-22 21:57:40|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|6
1653256670000|2022-05-22 21:57:50|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|2
1653256680000|2022-05-22 21:58:00|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|4
1653256690000|2022-05-22 21:58:10|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|4
1653256700000|2022-05-22 21:58:20|71.58|70.48|71.58|70.48|71.59|70.49|71.57|70.47|7
1653256710000|2022-05-22 21:58:30|71.57|70.47|71.58|70.48|71.59|70.49|71.57|70.47|4
1653256720000|2022-05-22 21:58:40|71.57|70.47|71.57|70.47|71.58|70.48|71.57|70.47|5
1653256730000|2022-05-22 21:58:50|71.58|70.48|71.57|70.47|71.58|70.48|71.57|70.47|2
1653256740000|2022-05-22 21:59:00|71.56|70.46|71.49|70.39|71.56|70.46|71.49|70.39|6
1653256750000|2022-05-22 21:59:10|71.48|70.38|71.48|70.38|71.49|70.39|71.47|70.37|5
1653256770000|2022-05-22 21:59:30|71.47|70.37|71.47|70.37|71.48|70.38|71.46|70.36|11
1653256800000|2022-05-22 22:00:00|71.46|70.36|71.51|70.41|71.52|70.42|71.46|70.36|8
1653256810000|2022-05-22 22:00:10|71.52|70.42|71.52|70.42|71.53|70.43|71.51|70.41|7
1653256820000|2022-05-22 22:00:20|71.51|70.41|71.49|70.39|71.51|70.41|71.48|70.38|5
1653256830000|2022-05-22 22:00:30|71.51|70.41|71.63|70.53|71.63|70.53|71.5|70.4|16
1653256840000|2022-05-22 22:00:40|71.64|70.54|71.66|70.56|71.66|70.56|71.62|70.52|15
1653256850000|2022-05-22 22:00:50|71.65|70.55|71.65|70.55|71.66|70.56|71.64|70.54|5
1653256860000|2022-05-22 22:01:00|71.64|70.54|71.65|70.55|71.67|70.57|71.64|70.54|14
1653256870000|2022-05-22 22:01:10|71.66|70.56|71.66|70.56|71.67|70.57|71.66|70.56|11
1653256880000|2022-05-22 22:01:20|71.67|70.57|71.67|70.57|71.67|70.57|71.67|70.57|1
1653256890000|2022-05-22 22:01:30|71.68|70.58|71.67|70.57|71.68|70.58|71.67|70.57|6
1653256900000|2022-05-22 22:01:40|71.66|70.56|71.67|70.57|71.68|70.58|71.66|70.56|6
1653256910000|2022-05-22 22:01:50|71.68|70.58|71.69|70.59|71.7|70.6|71.67|70.57|12
1653256920000|2022-05-22 22:02:00|71.74|70.64|71.75|70.65|71.75|70.65|71.73|70.63|6
1653256930000|2022-05-22 22:02:10|71.76|70.66|71.82|70.72|71.83|70.73|71.76|70.66|9
1653256940000|2022-05-22 22:02:20|71.81|70.71|71.8|70.7|71.82|70.72|71.78|70.68|10
1653256950000|2022-05-22 22:02:30|71.81|70.71|71.82|70.72|71.83|70.73|71.81|70.71|4
1653256960000|2022-05-22 22:02:40|71.81|70.71|71.82|70.72|71.82|70.72|71.8|70.7|4
1653256970000|2022-05-22 22:02:50|71.83|70.73|71.89|70.79|71.91|70.81|71.83|70.73|9
1653256980000|2022-05-22 22:03:00|71.88|70.78|71.91|70.81|71.94|70.84|71.88|70.78|10
1653256990000|2022-05-22 22:03:10|71.9|70.8|71.94|70.84|71.95|70.85|71.9|70.8|13
1653257000000|2022-05-22 22:03:20|71.95|70.85|71.96|70.86|71.97|70.87|71.94|70.84|8
1653257010000|2022-05-22 22:03:30|71.95|70.85|71.96|70.86|71.96|70.86|71.93|70.83|10
1653257020000|2022-05-22 22:03:40|71.95|70.85|71.94|70.84|71.95|70.85|71.93|70.83|6
1653257030000|2022-05-22 22:03:50|71.95|70.85|71.95|70.85|71.96|70.86|71.94|70.84|5
1653257040000|2022-05-22 22:04:00|71.94|70.84|71.95|70.85|71.95|70.85|71.92|70.82|10
1653257050000|2022-05-22 22:04:10|71.94|70.84|71.96|70.86|71.98|70.88|71.94|70.84|9
1653257060000|2022-05-22 22:04:20|71.97|70.87|71.96|70.86|71.98|70.88|71.96|70.86|8
1653257070000|2022-05-22 22:04:30|71.97|70.87|71.98|70.88|71.99|70.89|71.96|70.86|8
1653257080000|2022-05-22 22:04:40|71.99|70.89|71.98|70.88|71.99|70.89|71.96|70.86|6
1653257090000|2022-05-22 22:04:50|71.97|70.87|71.96|70.86|71.98|70.88|71.96|70.86|6
1653257100000|2022-05-22 22:05:00|71.97|70.87|71.99|70.89|71.99|70.89|71.96|70.86|5
1653257110000|2022-05-22 22:05:10|71.98|70.88|72.04|70.94|72.05|70.95|71.98|70.88|9
1653257120000|2022-05-22 22:05:20|72.05|70.95|72.02|70.92|72.06|70.96|72.02|70.92|12
1653257130000|2022-05-22 22:05:30|72.03|70.93|72.02|70.92|72.03|70.93|72.02|70.92|4
1653257140000|2022-05-22 22:05:40|72.03|70.93|72.02|70.92|72.03|70.93|72.01|70.91|6
1653257150000|2022-05-22 22:05:50|72.01|70.91|71.99|70.89|72.01|70.91|71.98|70.88|8
1653257160000|2022-05-22 22:06:00|72|70.9|72.02|70.92|72.02|70.92|72|70.9|3
1653257170000|2022-05-22 22:06:10|72.01|70.91|72|70.9|72.01|70.91|72|70.9|2
1653257180000|2022-05-22 22:06:20|72.01|70.91|71.97|70.87|72.01|70.91|71.97|70.87|5
1653257190000|2022-05-22 22:06:30|71.96|70.86|71.95|70.85|71.96|70.86|71.93|70.83|8
1653257200000|2022-05-22 22:06:40|71.96|70.86|71.93|70.83|71.97|70.87|71.93|70.83|8
1653257210000|2022-05-22 22:06:50|71.94|70.84|71.94|70.84|71.95|70.85|71.93|70.83|5
1653257220000|2022-05-22 22:07:00|71.93|70.83|71.94|70.84|71.94|70.84|71.92|70.82|4
1653257230000|2022-05-22 22:07:10|71.95|70.85|71.93|70.83|71.95|70.85|71.93|70.83|3
1653257240000|2022-05-22 22:07:20|71.94|70.84|71.94|70.84|71.94|70.84|71.92|70.82|7
1653257250000|2022-05-22 22:07:30|71.93|70.83|71.94|70.84|71.94|70.84|71.93|70.83|4
1653257260000|2022-05-22 22:07:40|71.93|70.83|71.93|70.83|71.94|70.84|71.93|70.83|3
1653257270000|2022-05-22 22:07:50|71.94|70.84|71.93|70.83|71.94|70.84|71.92|70.82|4
1653257280000|2022-05-22 22:08:00|71.92|70.82|71.91|70.81|71.93|70.83|71.9|70.8|5
1653257290000|2022-05-22 22:08:10|71.92|70.82|71.92|70.82|71.92|70.82|71.91|70.81|3
1653257300000|2022-05-22 22:08:20|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|2
1653257310000|2022-05-22 22:08:30|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|4
1653257320000|2022-05-22 22:08:40|71.89|70.79|71.89|70.79|71.9|70.8|71.89|70.79|5
1653257330000|2022-05-22 22:08:50|71.88|70.78|71.81|70.71|71.88|70.78|71.8|70.7|5
1653257340000|2022-05-22 22:09:00|71.82|70.72|71.87|70.77|71.88|70.78|71.82|70.72|7
1653257350000|2022-05-22 22:09:10|71.88|70.78|71.88|70.78|71.88|70.78|71.88|70.78|1
1653257360000|2022-05-22 22:09:20|71.87|70.77|71.87|70.77|71.88|70.78|71.87|70.77|11
1653257370000|2022-05-22 22:09:30|71.88|70.78|71.89|70.79|71.9|70.8|71.88|70.78|6
1653257380000|2022-05-22 22:09:40|71.88|70.78|71.91|70.81|71.92|70.82|71.87|70.77|8
1653257390000|2022-05-22 22:09:50|71.92|70.82|71.93|70.83|71.93|70.83|71.91|70.81|6
1653257400000|2022-05-22 22:10:00|71.94|70.84|71.93|70.83|71.94|70.84|71.93|70.83|2
1653257410000|2022-05-22 22:10:10|71.94|70.84|71.95|70.85|71.96|70.86|71.94|70.84|4
1653257420000|2022-05-22 22:10:20|71.96|70.86|72.01|70.91|72.01|70.91|71.96|70.86|7
1653257430000|2022-05-22 22:10:30|72.02|70.92|72.01|70.91|72.02|70.92|72.01|70.91|2
1653257440000|2022-05-22 22:10:40|72.02|70.92|72.01|70.91|72.02|70.92|72.01|70.91|2
1653257450000|2022-05-22 22:10:50|71.99|70.89|72|70.9|72.01|70.91|71.99|70.89|4
1653257460000|2022-05-22 22:11:00|71.99|70.89|72|70.9|72|70.9|71.99|70.89|2
1653257470000|2022-05-22 22:11:10|72.01|70.91|72.01|70.91|72.02|70.92|72.01|70.91|3
1653257480000|2022-05-22 22:11:20|72.02|70.92|72.01|70.91|72.02|70.92|71.98|70.88|12
1653257490000|2022-05-22 22:11:30|72|70.9|72.01|70.91|72.01|70.91|72|70.9|8
1653257500000|2022-05-22 22:11:40|72.02|70.92|72.01|70.91|72.02|70.92|72.01|70.91|8
1653257510000|2022-05-22 22:11:50|72.02|70.92|72.01|70.91|72.02|70.92|72|70.9|4
1653257520000|2022-05-22 22:12:00|72|70.9|72|70.9|72.02|70.92|71.99|70.89|5
1653257530000|2022-05-22 22:12:10|71.99|70.89|71.99|70.89|72|70.9|71.98|70.88|7
1653257540000|2022-05-22 22:12:20|71.98|70.88|71.98|70.88|71.98|70.88|71.98|70.88|1
1653257550000|2022-05-22 22:12:30|71.97|70.87|72|70.9|72|70.9|71.97|70.87|8
1653257560000|2022-05-22 22:12:40|72.01|70.91|72|70.9|72.01|70.91|72|70.9|4
1653257590000|2022-05-22 22:13:10|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1653257600000|2022-05-22 22:13:20|72.02|70.92|72.03|70.93|72.03|70.93|72.02|70.92|4
1653257610000|2022-05-22 22:13:30|72.04|70.94|72.05|70.95|72.05|70.95|72.03|70.93|6
1653257620000|2022-05-22 22:13:40|72.06|70.96|72.05|70.95|72.06|70.96|72.05|70.95|2
1653257630000|2022-05-22 22:13:50|72.06|70.96|72.05|70.95|72.06|70.96|72.04|70.94|6
1653257640000|2022-05-22 22:14:00|72.04|70.94|72.06|70.96|72.06|70.96|72.04|70.94|3
1653257650000|2022-05-22 22:14:10|72.05|70.95|72.1|71|72.1|71|72.05|70.95|8
1653257660000|2022-05-22 22:14:20|72.11|71.01|72.11|71.01|72.11|71.01|72.1|71|7
1653257670000|2022-05-22 22:14:30|72.1|71|72.11|71.01|72.11|71.01|72.1|71|2
1653257680000|2022-05-22 22:14:40|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|4
1653257690000|2022-05-22 22:14:50|72.12|71.02|72.11|71.01|72.12|71.02|72.1|71|4
1653257700000|2022-05-22 22:15:00|72.12|71.02|72.2|71.1|72.2|71.1|72.11|71.01|9
1653257710000|2022-05-22 22:15:10|72.19|71.09|72.21|71.11|72.21|71.11|72.19|71.09|7
1653257720000|2022-05-22 22:15:20|72.2|71.1|72.21|71.11|72.21|71.11|72.2|71.1|6
1653257730000|2022-05-22 22:15:30|72.22|71.12|72.2|71.1|72.22|71.12|72.2|71.1|7
1653257740000|2022-05-22 22:15:40|72.19|71.09|72.19|71.09|72.19|71.09|72.18|71.08|3
1653257750000|2022-05-22 22:15:50|72.18|71.08|72.18|71.08|72.2|71.1|72.18|71.08|5
1653257760000|2022-05-22 22:16:00|72.17|71.07|72.14|71.04|72.17|71.07|72.14|71.04|6
1653257770000|2022-05-22 22:16:10|72.15|71.05|72.14|71.04|72.15|71.05|72.14|71.04|2
1653257780000|2022-05-22 22:16:20|72.13|71.03|72.13|71.03|72.14|71.04|72.13|71.03|3
1653257790000|2022-05-22 22:16:30|72.14|71.04|72.14|71.04|72.14|71.04|72.13|71.03|3
1653257800000|2022-05-22 22:16:40|72.13|71.03|72.14|71.04|72.14|71.04|72.12|71.02|8
1653257810000|2022-05-22 22:16:50|72.15|71.05|72.14|71.04|72.15|71.05|72.13|71.03|10
1653257820000|2022-05-22 22:17:00|72.13|71.03|72.14|71.04|72.14|71.04|72.13|71.03|6
1653257830000|2022-05-22 22:17:10|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1653257840000|2022-05-22 22:17:20|72.14|71.04|72.14|71.04|72.14|71.04|72.13|71.03|5
1653257850000|2022-05-22 22:17:30|72.13|71.03|72.13|71.03|72.14|71.04|72.12|71.02|7
1653257860000|2022-05-22 22:17:40|72.14|71.04|72.09|70.99|72.14|71.04|72.07|70.97|11
1653257870000|2022-05-22 22:17:50|72.1|71|72.1|71|72.11|71.01|72.09|70.99|5
1653257880000|2022-05-22 22:18:00|72.11|71.01|72.11|71.01|72.11|71.01|72.11|71.01|1
1653257890000|2022-05-22 22:18:10|72.12|71.02|72.1|71|72.12|71.02|72.1|71|5
1653257900000|2022-05-22 22:18:20|72.11|71.01|72.11|71.01|72.11|71.01|72.08|70.98|9
1653257910000|2022-05-22 22:18:30|72.12|71.02|72.15|71.05|72.15|71.05|72.1|71|7
1653257920000|2022-05-22 22:18:40|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|6
1653257930000|2022-05-22 22:18:50|72.16|71.06|72.16|71.06|72.17|71.07|72.16|71.06|3
1653257950000|2022-05-22 22:19:10|72.17|71.07|72.19|71.09|72.19|71.09|72.17|71.07|3
1653257960000|2022-05-22 22:19:20|72.18|71.08|72.16|71.06|72.18|71.08|72.16|71.06|5
1653257970000|2022-05-22 22:19:30|72.17|71.07|72.18|71.08|72.18|71.08|72.15|71.05|7
1653257980000|2022-05-22 22:19:40|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|2
1653258000000|2022-05-22 22:20:00|72.19|71.09|72.17|71.07|72.2|71.1|72.17|71.07|7
1653258010000|2022-05-22 22:20:10|72.18|71.08|72.18|71.08|72.19|71.09|72.17|71.07|6
1653258020000|2022-05-22 22:20:20|72.17|71.07|72.18|71.08|72.18|71.08|72.17|71.07|4
1653258030000|2022-05-22 22:20:30|72.19|71.09|72.19|71.09|72.2|71.1|72.19|71.09|5
1653258040000|2022-05-22 22:20:40|72.18|71.08|72.18|71.08|72.19|71.09|72.18|71.08|9
1653258050000|2022-05-22 22:20:50|72.19|71.09|72.18|71.08|72.19|71.09|72.18|71.08|2
1653258060000|2022-05-22 22:21:00|72.19|71.09|72.19|71.09|72.2|71.1|72.18|71.08|5
1653258070000|2022-05-22 22:21:10|72.18|71.08|72.21|71.11|72.21|71.11|72.18|71.08|8
1653258080000|2022-05-22 22:21:20|72.2|71.1|72.2|71.1|72.21|71.11|72.2|71.1|5
1653258090000|2022-05-22 22:21:30|72.21|71.11|72.26|71.16|72.27|71.17|72.2|71.1|12
1653258100000|2022-05-22 22:21:40|72.27|71.17|72.26|71.16|72.28|71.18|72.25|71.15|8
1653258110000|2022-05-22 22:21:50|72.27|71.17|72.32|71.22|72.32|71.22|72.27|71.17|9
1653258120000|2022-05-22 22:22:00|72.33|71.23|72.59|71.49|72.59|71.49|72.33|71.23|19
1653258130000|2022-05-22 22:22:10|72.6|71.5|72.61|71.51|72.66|71.56|72.58|71.48|22
1653258140000|2022-05-22 22:22:20|72.6|71.5|72.63|71.53|72.68|71.58|72.58|71.48|27
1653258150000|2022-05-22 22:22:30|72.62|71.52|72.61|71.51|72.63|71.53|72.56|71.46|18
1653258160000|2022-05-22 22:22:40|72.62|71.52|72.68|71.58|72.69|71.59|72.62|71.52|21
1653258170000|2022-05-22 22:22:50|72.69|71.59|72.65|71.55|72.7|71.6|72.65|71.55|15
1653258180000|2022-05-22 22:23:00|72.63|71.53|72.67|71.57|72.67|71.57|72.62|71.52|19
1653258190000|2022-05-22 22:23:10|72.66|71.56|72.57|71.47|72.67|71.57|72.54|71.44|18
1653258200000|2022-05-22 22:23:20|72.56|71.46|72.55|71.45|72.58|71.48|72.52|71.42|16
1653258210000|2022-05-22 22:23:30|72.54|71.44|72.54|71.44|72.59|71.49|72.53|71.43|14
1653258220000|2022-05-22 22:23:40|72.53|71.43|72.53|71.43|72.58|71.48|72.53|71.43|14
1653258230000|2022-05-22 22:23:50|72.52|71.42|72.52|71.42|72.55|71.45|72.52|71.42|11
1653258240000|2022-05-22 22:24:00|72.51|71.41|72.53|71.43|72.56|71.46|72.51|71.41|9
1653258250000|2022-05-22 22:24:10|72.52|71.42|72.52|71.42|72.52|71.42|72.51|71.41|9
1653258270000|2022-05-22 22:24:30|72.51|71.41|72.5|71.4|72.51|71.41|72.5|71.4|4
1653258280000|2022-05-22 22:24:40|72.51|71.41|72.52|71.42|72.54|71.44|72.51|71.41|8
1653258290000|2022-05-22 22:24:50|72.54|71.44|72.56|71.46|72.57|71.47|72.52|71.42|8
1653258300000|2022-05-22 22:25:00|72.57|71.47|72.55|71.45|72.57|71.47|72.54|71.44|9
1653258310000|2022-05-22 22:25:10|72.56|71.46|72.53|71.43|72.56|71.46|72.52|71.42|7
1653258320000|2022-05-22 22:25:20|72.52|71.42|72.52|71.42|72.53|71.43|72.52|71.42|3
1653258340000|2022-05-22 22:25:40|72.51|71.41|72.51|71.41|72.52|71.42|72.51|71.41|9
1653258350000|2022-05-22 22:25:50|72.5|71.4|72.52|71.42|72.52|71.42|72.5|71.4|7
1653258360000|2022-05-22 22:26:00|72.51|71.41|72.51|71.41|72.52|71.42|72.51|71.41|3
1653258370000|2022-05-22 22:26:10|72.5|71.4|72.5|71.4|72.51|71.41|72.5|71.4|5
1653258380000|2022-05-22 22:26:20|72.49|71.39|72.46|71.36|72.49|71.39|72.44|71.34|7
1653258390000|2022-05-22 22:26:30|72.45|71.35|72.44|71.34|72.46|71.36|72.44|71.34|8
1653258400000|2022-05-22 22:26:40|72.45|71.35|72.44|71.34|72.46|71.36|72.44|71.34|6
1653258410000|2022-05-22 22:26:50|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|2
1653258420000|2022-05-22 22:27:00|72.45|71.35|72.4|71.3|72.45|71.35|72.39|71.29|11
1653258430000|2022-05-22 22:27:10|72.41|71.31|72.41|71.31|72.41|71.31|72.4|71.3|3
1653258440000|2022-05-22 22:27:20|72.4|71.3|72.39|71.29|72.41|71.31|72.38|71.28|8
1653258450000|2022-05-22 22:27:30|72.4|71.3|72.36|71.26|72.4|71.3|72.36|71.26|6
1653258460000|2022-05-22 22:27:40|72.38|71.28|72.39|71.29|72.41|71.31|72.38|71.28|4
1653258470000|2022-05-22 22:27:50|72.38|71.28|72.38|71.28|72.39|71.29|72.37|71.27|13
1653258480000|2022-05-22 22:28:00|72.39|71.29|72.34|71.24|72.39|71.29|72.34|71.24|9
1653258490000|2022-05-22 22:28:10|72.36|71.26|72.44|71.34|72.45|71.35|72.36|71.26|12
1653258500000|2022-05-22 22:28:20|72.45|71.35|72.45|71.35|72.45|71.35|72.43|71.33|9
1653258510000|2022-05-22 22:28:30|72.44|71.34|72.44|71.34|72.46|71.36|72.44|71.34|9
1653258520000|2022-05-22 22:28:40|72.43|71.33|72.45|71.35|72.45|71.35|72.43|71.33|3
1653258530000|2022-05-22 22:28:50|72.44|71.34|72.43|71.33|72.44|71.34|72.42|71.32|6
1653258540000|2022-05-22 22:29:00|72.44|71.34|72.44|71.34|72.44|71.34|72.43|71.33|7
1653258550000|2022-05-22 22:29:10|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|6
1653258560000|2022-05-22 22:29:20|72.43|71.33|72.39|71.29|72.43|71.33|72.39|71.29|16
1653258570000|2022-05-22 22:29:30|72.4|71.3|72.39|71.29|72.42|71.32|72.39|71.29|11
1653258580000|2022-05-22 22:29:40|72.41|71.31|72.41|71.31|72.42|71.32|72.4|71.3|5
1653258590000|2022-05-22 22:29:50|72.4|71.3|72.4|71.3|72.41|71.31|72.4|71.3|3
1653258600000|2022-05-22 22:30:00|72.41|71.31|72.45|71.35|72.46|71.36|72.41|71.31|10
1653258610000|2022-05-22 22:30:10|72.49|71.39|72.5|71.4|72.51|71.41|72.49|71.39|4
1653258620000|2022-05-22 22:30:20|72.48|71.38|72.47|71.37|72.48|71.38|72.47|71.37|6
1653258630000|2022-05-22 22:30:30|72.46|71.36|72.48|71.38|72.52|71.42|72.45|71.35|9
1653258640000|2022-05-22 22:30:40|72.47|71.37|72.44|71.34|72.47|71.37|72.43|71.33|5
1653258650000|2022-05-22 22:30:50|72.43|71.33|72.43|71.33|72.44|71.34|72.42|71.32|7
1653258660000|2022-05-22 22:31:00|72.42|71.32|72.42|71.32|72.43|71.33|72.39|71.29|16
1653258670000|2022-05-22 22:31:10|72.41|71.31|72.41|71.31|72.42|71.32|72.39|71.29|11
1653258680000|2022-05-22 22:31:20|72.4|71.3|72.41|71.31|72.41|71.31|72.4|71.3|4
1653258690000|2022-05-22 22:31:30|72.42|71.32|72.42|71.32|72.43|71.33|72.42|71.32|7
1653258700000|2022-05-22 22:31:40|72.43|71.33|72.42|71.32|72.43|71.33|72.42|71.32|4
1653258710000|2022-05-22 22:31:50|72.41|71.31|72.42|71.32|72.43|71.33|72.41|71.31|4
1653258720000|2022-05-22 22:32:00|72.43|71.33|72.42|71.32|72.43|71.33|72.41|71.31|6
1653258740000|2022-05-22 22:32:20|72.4|71.3|72.39|71.29|72.41|71.31|72.39|71.29|6
1653258750000|2022-05-22 22:32:30|72.4|71.3|72.41|71.31|72.41|71.31|72.39|71.29|16
1653258760000|2022-05-22 22:32:40|72.4|71.3|72.41|71.31|72.41|71.31|72.4|71.3|10
1653258770000|2022-05-22 22:32:50|72.4|71.3|72.42|71.32|72.43|71.33|72.4|71.3|6
1653258790000|2022-05-22 22:33:10|72.41|71.31|72.41|71.31|72.42|71.32|72.41|71.31|5
1653258800000|2022-05-22 22:33:20|72.42|71.32|72.42|71.32|72.43|71.33|72.42|71.32|3
1653258810000|2022-05-22 22:33:30|72.43|71.33|72.44|71.34|72.45|71.35|72.42|71.32|6
1653258820000|2022-05-22 22:33:40|72.45|71.35|72.45|71.35|72.46|71.36|72.44|71.34|7
1653258830000|2022-05-22 22:33:50|72.46|71.36|72.53|71.43|72.55|71.45|72.46|71.36|5
1653258840000|2022-05-22 22:34:00|72.52|71.42|72.48|71.38|72.54|71.44|72.48|71.38|9
1653258850000|2022-05-22 22:34:10|72.49|71.39|72.46|71.36|72.49|71.39|72.46|71.36|4
1653258860000|2022-05-22 22:34:20|72.45|71.35|72.43|71.33|72.45|71.35|72.41|71.31|12
1653258870000|2022-05-22 22:34:30|72.44|71.34|72.46|71.36|72.46|71.36|72.44|71.34|8
1653258880000|2022-05-22 22:34:40|72.45|71.35|72.44|71.34|72.45|71.35|72.42|71.32|12
1653258890000|2022-05-22 22:34:50|72.43|71.33|72.42|71.32|72.44|71.34|72.42|71.32|6
1653258900000|2022-05-22 22:35:00|72.43|71.33|72.43|71.33|72.43|71.33|72.42|71.32|5
1653258910000|2022-05-22 22:35:10|72.44|71.34|72.44|71.34|72.44|71.34|72.44|71.34|1
1653258920000|2022-05-22 22:35:20|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|3
1653258930000|2022-05-22 22:35:30|72.44|71.34|72.44|71.34|72.44|71.34|72.44|71.34|1
1653258940000|2022-05-22 22:35:40|72.45|71.35|72.47|71.37|72.47|71.37|72.45|71.35|4
1653258950000|2022-05-22 22:35:50|72.46|71.36|72.47|71.37|72.47|71.37|72.45|71.35|5
1653258960000|2022-05-22 22:36:00|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653258970000|2022-05-22 22:36:10|72.47|71.37|72.48|71.38|72.49|71.39|72.47|71.37|6
1653258980000|2022-05-22 22:36:20|72.49|71.39|72.49|71.39|72.49|71.39|72.49|71.39|1
1653258990000|2022-05-22 22:36:30|72.48|71.38|72.47|71.37|72.48|71.38|72.47|71.37|2
1653259030000|2022-05-22 22:37:10|72.46|71.36|72.4|71.3|72.47|71.37|72.4|71.3|9
1653259040000|2022-05-22 22:37:20|72.41|71.31|72.39|71.29|72.42|71.32|72.39|71.29|9
1653259050000|2022-05-22 22:37:30|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|3
1653259060000|2022-05-22 22:37:40|72.37|71.27|72.37|71.27|72.38|71.28|72.37|71.27|3
1653259080000|2022-05-22 22:38:00|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|6
1653259090000|2022-05-22 22:38:10|72.36|71.26|72.36|71.26|72.37|71.27|72.35|71.25|7
1653259100000|2022-05-22 22:38:20|72.34|71.24|72.29|71.19|72.34|71.24|72.29|71.19|5
1653259120000|2022-05-22 22:38:40|72.3|71.2|72.32|71.22|72.32|71.22|72.3|71.2|5
1653259130000|2022-05-22 22:38:50|72.31|71.21|72.39|71.29|72.39|71.29|72.3|71.2|10
1653259140000|2022-05-22 22:39:00|72.4|71.3|72.42|71.32|72.43|71.33|72.4|71.3|7
1653259150000|2022-05-22 22:39:10|72.43|71.33|72.38|71.28|72.43|71.33|72.38|71.28|15
1653259160000|2022-05-22 22:39:20|72.39|71.29|72.39|71.29|72.42|71.32|72.38|71.28|9
1653259170000|2022-05-22 22:39:30|72.38|71.28|72.37|71.27|72.38|71.28|72.36|71.26|4
1653259180000|2022-05-22 22:39:40|72.36|71.26|72.37|71.27|72.37|71.27|72.35|71.25|6
1653259190000|2022-05-22 22:39:50|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|4
1653259200000|2022-05-22 22:40:00|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|4
1653259210000|2022-05-22 22:40:10|72.38|71.28|72.38|71.28|72.39|71.29|72.37|71.27|9
1653259220000|2022-05-22 22:40:20|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|5
1653259230000|2022-05-22 22:40:30|72.38|71.28|72.31|71.21|72.38|71.28|72.3|71.2|8
1653259250000|2022-05-22 22:40:50|72.3|71.2|72.32|71.22|72.33|71.23|72.3|71.2|5
1653259260000|2022-05-22 22:41:00|72.33|71.23|72.31|71.21|72.33|71.23|72.31|71.21|5
1653259270000|2022-05-22 22:41:10|72.32|71.22|72.31|71.21|72.32|71.22|72.31|71.21|2
1653259280000|2022-05-22 22:41:20|72.3|71.2|72.3|71.2|72.31|71.21|72.29|71.19|5
1653259290000|2022-05-22 22:41:30|72.31|71.21|72.3|71.2|72.31|71.21|72.29|71.19|8
1653259310000|2022-05-22 22:41:50|72.29|71.19|72.29|71.19|72.3|71.2|72.29|71.19|3
1653259320000|2022-05-22 22:42:00|72.3|71.2|72.3|71.2|72.3|71.2|72.29|71.19|5
1653259330000|2022-05-22 22:42:10|72.31|71.21|72.3|71.2|72.31|71.21|72.3|71.2|2
1653259340000|2022-05-22 22:42:20|72.31|71.21|72.33|71.23|72.36|71.26|72.31|71.21|12
1653259350000|2022-05-22 22:42:30|72.32|71.22|72.32|71.22|72.32|71.22|72.29|71.19|7
1653259360000|2022-05-22 22:42:40|72.31|71.21|72.33|71.23|72.33|71.23|72.31|71.21|3
1653259370000|2022-05-22 22:42:50|72.34|71.24|72.33|71.23|72.34|71.24|72.32|71.22|4
1653259380000|2022-05-22 22:43:00|72.34|71.24|72.34|71.24|72.34|71.24|72.32|71.22|7
1653259390000|2022-05-22 22:43:10|72.35|71.25|72.35|71.25|72.35|71.25|72.33|71.23|5
1653259400000|2022-05-22 22:43:20|72.36|71.26|72.32|71.22|72.36|71.26|72.31|71.21|6
1653259410000|2022-05-22 22:43:30|72.31|71.21|72.33|71.23|72.33|71.23|72.31|71.21|3
1653259420000|2022-05-22 22:43:40|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653259430000|2022-05-22 22:43:50|72.33|71.23|72.34|71.24|72.34|71.24|72.33|71.23|2
1653259440000|2022-05-22 22:44:00|72.33|71.23|72.3|71.2|72.33|71.23|72.3|71.2|8
1653259450000|2022-05-22 22:44:10|72.29|71.19|72.29|71.19|72.3|71.2|72.29|71.19|3
1653259460000|2022-05-22 22:44:20|72.28|71.18|72.3|71.2|72.3|71.2|72.28|71.18|5
1653259470000|2022-05-22 22:44:30|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|4
1653259480000|2022-05-22 22:44:40|72.29|71.19|72.29|71.19|72.3|71.2|72.29|71.19|5
1653259490000|2022-05-22 22:44:50|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1653259500000|2022-05-22 22:45:00|72.31|71.21|72.29|71.19|72.31|71.21|72.29|71.19|3
1653259510000|2022-05-22 22:45:10|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|2
1653259520000|2022-05-22 22:45:20|72.3|71.2|72.29|71.19|72.3|71.2|72.28|71.18|4
1653259530000|2022-05-22 22:45:30|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1653259540000|2022-05-22 22:45:40|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|2
1653259560000|2022-05-22 22:46:00|72.31|71.21|72.31|71.21|72.31|71.21|72.31|71.21|1
1653259570000|2022-05-22 22:46:10|72.3|71.2|72.3|71.2|72.3|71.2|72.29|71.19|3
1653259580000|2022-05-22 22:46:20|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|12
1653259590000|2022-05-22 22:46:30|72.29|71.19|72.27|71.17|72.3|71.2|72.27|71.17|7
1653259600000|2022-05-22 22:46:40|72.28|71.18|72.3|71.2|72.3|71.2|72.28|71.18|5
1653259610000|2022-05-22 22:46:50|72.29|71.19|72.31|71.21|72.31|71.21|72.29|71.19|5
1653259620000|2022-05-22 22:47:00|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|5
1653259630000|2022-05-22 22:47:10|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|6
1653259640000|2022-05-22 22:47:20|72.29|71.19|72.31|71.21|72.31|71.21|72.29|71.19|5
1653259650000|2022-05-22 22:47:30|72.32|71.22|72.29|71.19|72.32|71.22|72.29|71.19|4
1653259660000|2022-05-22 22:47:40|72.3|71.2|72.3|71.2|72.31|71.21|72.29|71.19|5
1653259670000|2022-05-22 22:47:50|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|2
1653259680000|2022-05-22 22:48:00|72.31|71.21|72.31|71.21|72.32|71.22|72.31|71.21|3
1653259690000|2022-05-22 22:48:10|72.32|71.22|72.33|71.23|72.33|71.23|72.31|71.21|6
1653259700000|2022-05-22 22:48:20|72.32|71.22|72.31|71.21|72.32|71.22|72.31|71.21|4
1653259710000|2022-05-22 22:48:30|72.32|71.22|72.31|71.21|72.33|71.23|72.31|71.21|6
1653259720000|2022-05-22 22:48:40|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653259730000|2022-05-22 22:48:50|72.33|71.23|72.33|71.23|72.33|71.23|72.32|71.22|9
1653259740000|2022-05-22 22:49:00|72.32|71.22|72.34|71.24|72.35|71.25|72.32|71.22|5
1653259750000|2022-05-22 22:49:10|72.33|71.23|72.32|71.22|72.33|71.23|72.32|71.22|4
1653259770000|2022-05-22 22:49:30|72.31|71.21|72.31|71.21|72.31|71.21|72.31|71.21|1
1653259790000|2022-05-22 22:49:50|72.32|71.22|72.31|71.21|72.32|71.22|72.31|71.21|4
1653259800000|2022-05-22 22:50:00|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653259810000|2022-05-22 22:50:10|72.31|71.21|72.4|71.3|72.4|71.3|72.31|71.21|9
1653259820000|2022-05-22 22:50:20|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|3
1653259830000|2022-05-22 22:50:30|72.38|71.28|72.41|71.31|72.41|71.31|72.38|71.28|8
1653259840000|2022-05-22 22:50:40|72.4|71.3|72.4|71.3|72.41|71.31|72.4|71.3|3
1653259850000|2022-05-22 22:50:50|72.39|71.29|72.39|71.29|72.4|71.3|72.39|71.29|7
1653259860000|2022-05-22 22:51:00|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|2
1653259870000|2022-05-22 22:51:10|72.4|71.3|72.41|71.31|72.41|71.31|72.4|71.3|4
1653259880000|2022-05-22 22:51:20|72.4|71.3|72.4|71.3|72.41|71.31|72.4|71.3|3
1653259890000|2022-05-22 22:51:30|72.41|71.31|72.4|71.3|72.41|71.31|72.4|71.3|10
1653259900000|2022-05-22 22:51:40|72.41|71.31|72.48|71.38|72.53|71.43|72.41|71.31|12
1653259910000|2022-05-22 22:51:50|72.44|71.34|72.45|71.35|72.46|71.36|72.44|71.34|6
1653259920000|2022-05-22 22:52:00|72.46|71.36|72.45|71.35|72.47|71.37|72.44|71.34|12
1653259930000|2022-05-22 22:52:10|72.44|71.34|72.44|71.34|72.44|71.34|72.43|71.33|3
1653259940000|2022-05-22 22:52:20|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|6
1653259950000|2022-05-22 22:52:30|72.42|71.32|72.4|71.3|72.42|71.32|72.4|71.3|5
1653259960000|2022-05-22 22:52:40|72.39|71.29|72.39|71.29|72.4|71.3|72.39|71.29|3
1653259970000|2022-05-22 22:52:50|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|8
1653259980000|2022-05-22 22:53:00|72.4|71.3|72.41|71.31|72.42|71.32|72.4|71.3|5
1653259990000|2022-05-22 22:53:10|72.4|71.3|72.39|71.29|72.41|71.31|72.38|71.28|6
1653260000000|2022-05-22 22:53:20|72.38|71.28|72.38|71.28|72.4|71.3|72.38|71.28|7
1653260010000|2022-05-22 22:53:30|72.39|71.29|72.36|71.26|72.39|71.29|72.33|71.23|15
1653260020000|2022-05-22 22:53:40|72.35|71.25|72.39|71.29|72.39|71.29|72.35|71.25|6
1653260030000|2022-05-22 22:53:50|72.4|71.3|72.41|71.31|72.41|71.31|72.4|71.3|2
1653260040000|2022-05-22 22:54:00|72.42|71.32|72.42|71.32|72.42|71.32|72.41|71.31|3
1653260050000|2022-05-22 22:54:10|72.43|71.33|72.44|71.34|72.44|71.34|72.42|71.32|4
1653260060000|2022-05-22 22:54:20|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|4
1653260070000|2022-05-22 22:54:30|72.43|71.33|72.39|71.29|72.44|71.34|72.38|71.28|11
1653260080000|2022-05-22 22:54:40|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|4
1653260090000|2022-05-22 22:54:50|72.38|71.28|72.36|71.26|72.38|71.28|72.36|71.26|7
1653260100000|2022-05-22 22:55:00|72.35|71.25|72.34|71.24|72.36|71.26|72.34|71.24|10
1653260110000|2022-05-22 22:55:10|72.33|71.23|72.29|71.19|72.33|71.23|72.25|71.15|8
1653260120000|2022-05-22 22:55:20|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|6
1653260130000|2022-05-22 22:55:30|72.28|71.18|72.29|71.19|72.3|71.2|72.28|71.18|8
1653260140000|2022-05-22 22:55:40|72.28|71.18|72.29|71.19|72.3|71.2|72.27|71.17|10
1653260150000|2022-05-22 22:55:50|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|6
1653260160000|2022-05-22 22:56:00|72.24|71.14|72.23|71.13|72.25|71.15|72.23|71.13|4
1653260170000|2022-05-22 22:56:10|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|4
1653260180000|2022-05-22 22:56:20|72.24|71.14|72.24|71.14|72.25|71.15|72.24|71.14|13
1653260190000|2022-05-22 22:56:30|72.25|71.15|72.23|71.13|72.25|71.15|72.23|71.13|8
1653260210000|2022-05-22 22:56:50|72.22|71.12|72.21|71.11|72.22|71.12|72.2|71.1|4
1653260220000|2022-05-22 22:57:00|72.2|71.1|72.21|71.11|72.23|71.13|72.2|71.1|6
1653260230000|2022-05-22 22:57:10|72.22|71.12|72.21|71.11|72.22|71.12|72.2|71.1|6
1653260240000|2022-05-22 22:57:20|72.2|71.1|72.17|71.07|72.2|71.1|72.16|71.06|8
1653260250000|2022-05-22 22:57:30|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|4
1653260260000|2022-05-22 22:57:40|72.16|71.06|72.14|71.04|72.16|71.06|72.14|71.04|5
1653260270000|2022-05-22 22:57:50|72.15|71.05|72.1|71|72.15|71.05|72.1|71|4
1653260280000|2022-05-22 22:58:00|72.11|71.01|72.16|71.06|72.16|71.06|72.11|71.01|10
1653260290000|2022-05-22 22:58:10|72.17|71.07|72.2|71.1|72.21|71.11|72.17|71.07|7
1653260300000|2022-05-22 22:58:20|72.21|71.11|72.2|71.1|72.21|71.11|72.19|71.09|4
1653260310000|2022-05-22 22:58:30|72.21|71.11|72.18|71.08|72.21|71.11|72.18|71.08|4
1653260320000|2022-05-22 22:58:40|72.19|71.09|72.19|71.09|72.19|71.09|72.18|71.08|3
1653260330000|2022-05-22 22:58:50|72.18|71.08|72.18|71.08|72.18|71.08|72.18|71.08|1
1653260340000|2022-05-22 22:59:00|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1653260350000|2022-05-22 22:59:10|72.18|71.08|72.23|71.13|72.23|71.13|72.18|71.08|5
1653260380000|2022-05-22 22:59:40|72.24|71.14|72.22|71.12|72.24|71.14|72.21|71.11|5
1653260390000|2022-05-22 22:59:50|72.21|71.11|72.22|71.12|72.22|71.12|72.19|71.09|9
1653260400000|2022-05-22 23:00:00|72.21|71.11|72.2|71.1|72.22|71.12|72.18|71.08|9
1653260410000|2022-05-22 23:00:10|72.19|71.09|72.2|71.1|72.21|71.11|72.18|71.08|10
1653260420000|2022-05-22 23:00:20|72.21|71.11|72.22|71.12|72.23|71.13|72.21|71.11|6
1653260430000|2022-05-22 23:00:30|72.23|71.13|72.25|71.15|72.25|71.15|72.22|71.12|9
1653260440000|2022-05-22 23:00:40|72.24|71.14|72.21|71.11|72.25|71.15|72.21|71.11|8
1653260450000|2022-05-22 23:00:50|72.2|71.1|72.2|71.1|72.22|71.12|72.18|71.08|11
1653260460000|2022-05-22 23:01:00|72.21|71.11|72.22|71.12|72.23|71.13|72.2|71.1|8
1653260470000|2022-05-22 23:01:10|72.23|71.13|72.25|71.15|72.25|71.15|72.23|71.13|5
1653260480000|2022-05-22 23:01:20|72.24|71.14|72.25|71.15|72.26|71.16|72.24|71.14|4
1653260500000|2022-05-22 23:01:40|72.26|71.16|72.26|71.16|72.27|71.17|72.26|71.16|11
1653260510000|2022-05-22 23:01:50|72.27|71.17|72.32|71.22|72.32|71.22|72.26|71.16|11
1653260520000|2022-05-22 23:02:00|72.31|71.21|72.28|71.18|72.31|71.21|72.27|71.17|9
1653260530000|2022-05-22 23:02:10|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|4
1653260540000|2022-05-22 23:02:20|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|5
1653260560000|2022-05-22 23:02:40|72.32|71.22|72.3|71.2|72.32|71.22|72.29|71.19|5
1653260570000|2022-05-22 23:02:50|72.29|71.19|72.3|71.2|72.3|71.2|72.29|71.19|2
1653260580000|2022-05-22 23:03:00|72.29|71.19|72.29|71.19|72.31|71.21|72.29|71.19|7
1653260590000|2022-05-22 23:03:10|72.28|71.18|72.24|71.14|72.28|71.18|72.24|71.14|7
1653260600000|2022-05-22 23:03:20|72.23|71.13|72.24|71.14|72.24|71.14|72.22|71.12|4
1653260610000|2022-05-22 23:03:30|72.23|71.13|72.21|71.11|72.24|71.14|72.21|71.11|11
1653260620000|2022-05-22 23:03:40|72.22|71.12|72.23|71.13|72.25|71.15|72.22|71.12|5
1653260630000|2022-05-22 23:03:50|72.24|71.14|72.29|71.19|72.29|71.19|72.24|71.14|7
1653260640000|2022-05-22 23:04:00|72.3|71.2|72.3|71.2|72.31|71.21|72.29|71.19|7
1653260650000|2022-05-22 23:04:10|72.29|71.19|72.27|71.17|72.3|71.2|72.27|71.17|5
1653260660000|2022-05-22 23:04:20|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|2
1653260670000|2022-05-22 23:04:30|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1653260680000|2022-05-22 23:04:40|72.31|71.21|72.31|71.21|72.32|71.22|72.31|71.21|5
1653260690000|2022-05-22 23:04:50|72.32|71.22|72.32|71.22|72.33|71.23|72.32|71.22|3
1653260700000|2022-05-22 23:05:00|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|2
1653260710000|2022-05-22 23:05:10|72.31|71.21|72.3|71.2|72.31|71.21|72.3|71.2|4
1653260720000|2022-05-22 23:05:20|72.28|71.18|72.28|71.18|72.28|71.18|72.27|71.17|5
1653260730000|2022-05-22 23:05:30|72.27|71.17|72.27|71.17|72.28|71.18|72.27|71.17|3
1653260770000|2022-05-22 23:06:10|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|4
1653260810000|2022-05-22 23:06:50|72.28|71.18|72.3|71.2|72.3|71.2|72.28|71.18|3
1653260820000|2022-05-22 23:07:00|72.31|71.21|72.35|71.25|72.35|71.25|72.31|71.21|8
1653260830000|2022-05-22 23:07:10|72.34|71.24|72.35|71.25|72.35|71.25|72.34|71.24|4
1653260840000|2022-05-22 23:07:20|72.34|71.24|72.39|71.29|72.39|71.29|72.34|71.24|10
1653260850000|2022-05-22 23:07:30|72.38|71.28|72.4|71.3|72.4|71.3|72.38|71.28|6
1653260860000|2022-05-22 23:07:40|72.39|71.29|72.4|71.3|72.4|71.3|72.38|71.28|8
1653260870000|2022-05-22 23:07:50|72.39|71.29|72.4|71.3|72.4|71.3|72.39|71.29|6
1653260880000|2022-05-22 23:08:00|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|2
1653260890000|2022-05-22 23:08:10|72.37|71.27|72.38|71.28|72.38|71.28|72.37|71.27|2
1653260900000|2022-05-22 23:08:20|72.37|71.27|72.37|71.27|72.37|71.27|72.36|71.26|5
1653260910000|2022-05-22 23:08:30|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|8
1653260920000|2022-05-22 23:08:40|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|8
1653260930000|2022-05-22 23:08:50|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|12
1653260940000|2022-05-22 23:09:00|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|3
1653260950000|2022-05-22 23:09:10|72.39|71.29|72.4|71.3|72.4|71.3|72.38|71.28|6
1653260960000|2022-05-22 23:09:20|72.39|71.29|72.44|71.34|72.45|71.35|72.39|71.29|9
1653260970000|2022-05-22 23:09:30|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|4
1653260980000|2022-05-22 23:09:40|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1653260990000|2022-05-22 23:09:50|72.44|71.34|72.44|71.34|72.44|71.34|72.43|71.33|3
1653261000000|2022-05-22 23:10:00|72.45|71.35|72.43|71.33|72.45|71.35|72.43|71.33|3
1653261010000|2022-05-22 23:10:10|72.44|71.34|72.44|71.34|72.44|71.34|72.43|71.33|7
1653261020000|2022-05-22 23:10:20|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|10
1653261030000|2022-05-22 23:10:30|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|5
1653261040000|2022-05-22 23:10:40|72.44|71.34|72.44|71.34|72.45|71.35|72.44|71.34|3
1653261050000|2022-05-22 23:10:50|72.46|71.36|72.46|71.36|72.47|71.37|72.46|71.36|5
1653261060000|2022-05-22 23:11:00|72.45|71.35|72.42|71.32|72.45|71.35|72.41|71.31|8
1653261070000|2022-05-22 23:11:10|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|4
1653261080000|2022-05-22 23:11:20|72.45|71.35|72.44|71.34|72.45|71.35|72.43|71.33|12
1653261090000|2022-05-22 23:11:30|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1653261100000|2022-05-22 23:11:40|72.44|71.34|72.4|71.3|72.44|71.34|72.39|71.29|9
1653261110000|2022-05-22 23:11:50|72.39|71.29|72.38|71.28|72.39|71.29|72.37|71.27|11
1653261120000|2022-05-22 23:12:00|72.4|71.3|72.41|71.31|72.41|71.31|72.4|71.3|2
1653261130000|2022-05-22 23:12:10|72.4|71.3|72.45|71.35|72.45|71.35|72.4|71.3|5
1653261140000|2022-05-22 23:12:20|72.44|71.34|72.44|71.34|72.44|71.34|72.44|71.34|1
1653261150000|2022-05-22 23:12:30|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|5
1653261160000|2022-05-22 23:12:40|72.42|71.32|72.42|71.32|72.42|71.32|72.41|71.31|3
1653261170000|2022-05-22 23:12:50|72.41|71.31|72.4|71.3|72.42|71.32|72.4|71.3|4
1653261180000|2022-05-22 23:13:00|72.41|71.31|72.41|71.31|72.41|71.31|72.41|71.31|1
1653261190000|2022-05-22 23:13:10|72.4|71.3|72.38|71.28|72.4|71.3|72.38|71.28|2
1653261200000|2022-05-22 23:13:20|72.37|71.27|72.37|71.27|72.38|71.28|72.37|71.27|3
1653261210000|2022-05-22 23:13:30|72.38|71.28|72.4|71.3|72.4|71.3|72.38|71.28|3
1653261220000|2022-05-22 23:13:40|72.41|71.31|72.41|71.31|72.41|71.31|72.41|71.31|1
1653261230000|2022-05-22 23:13:50|72.42|71.32|72.41|71.31|72.42|71.32|72.41|71.31|2
1653261240000|2022-05-22 23:14:00|72.42|71.32|72.4|71.3|72.42|71.32|72.39|71.29|5
1653261250000|2022-05-22 23:14:10|72.41|71.31|72.4|71.3|72.41|71.31|72.4|71.3|2
1653261260000|2022-05-22 23:14:20|72.41|71.31|72.4|71.3|72.41|71.31|72.38|71.28|5
1653261270000|2022-05-22 23:14:30|72.39|71.29|72.39|71.29|72.39|71.29|72.38|71.28|5
1653261290000|2022-05-22 23:14:50|72.38|71.28|72.39|71.29|72.39|71.29|72.38|71.28|2
1653261300000|2022-05-22 23:15:00|72.4|71.3|72.4|71.3|72.4|71.3|72.4|71.3|1
1653261310000|2022-05-22 23:15:10|72.41|71.31|72.4|71.3|72.42|71.32|72.4|71.3|4
1653261320000|2022-05-22 23:15:20|72.39|71.29|72.4|71.3|72.4|71.3|72.39|71.29|2
1653261340000|2022-05-22 23:15:40|72.39|71.29|72.39|71.29|72.4|71.3|72.38|71.28|5
1653261350000|2022-05-22 23:15:50|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|3
1653261360000|2022-05-22 23:16:00|72.39|71.29|72.37|71.27|72.39|71.29|72.37|71.27|5
1653261370000|2022-05-22 23:16:10|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1653261380000|2022-05-22 23:16:20|72.39|71.29|72.37|71.27|72.39|71.29|72.37|71.27|5
1653261390000|2022-05-22 23:16:30|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|2
1653261400000|2022-05-22 23:16:40|72.36|71.26|72.37|71.27|72.37|71.27|72.34|71.24|9
1653261430000|2022-05-22 23:17:10|72.36|71.26|72.36|71.26|72.36|71.26|72.36|71.26|1
1653261440000|2022-05-22 23:17:20|72.35|71.25|72.33|71.23|72.35|71.25|72.32|71.22|4
1653261450000|2022-05-22 23:17:30|72.32|71.22|72.33|71.23|72.33|71.23|72.32|71.22|4
1653261460000|2022-05-22 23:17:40|72.32|71.22|72.29|71.19|72.32|71.22|72.29|71.19|3
1653261470000|2022-05-22 23:17:50|72.3|71.2|72.33|71.23|72.34|71.24|72.3|71.2|11
1653261480000|2022-05-22 23:18:00|72.32|71.22|72.36|71.26|72.36|71.26|72.32|71.22|7
1653261490000|2022-05-22 23:18:10|72.37|71.27|72.36|71.26|72.37|71.27|72.34|71.24|6
1653261500000|2022-05-22 23:18:20|72.37|71.27|72.35|71.25|72.37|71.27|72.33|71.23|7
1653261510000|2022-05-22 23:18:30|72.34|71.24|72.34|71.24|72.34|71.24|72.34|71.24|1
1653261520000|2022-05-22 23:18:40|72.33|71.23|72.35|71.25|72.35|71.25|72.33|71.23|9
1653261530000|2022-05-22 23:18:50|72.33|71.23|72.35|71.25|72.35|71.25|72.33|71.23|7
1653261540000|2022-05-22 23:19:00|72.36|71.26|72.39|71.29|72.39|71.29|72.36|71.26|6
1653261550000|2022-05-22 23:19:10|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1653261560000|2022-05-22 23:19:20|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|4
1653261590000|2022-05-22 23:19:50|72.37|71.27|72.37|71.27|72.37|71.27|72.37|71.27|1
1653261610000|2022-05-22 23:20:10|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1653261620000|2022-05-22 23:20:20|72.37|71.27|72.37|71.27|72.38|71.28|72.37|71.27|11
1653261640000|2022-05-22 23:20:40|72.38|71.28|72.38|71.28|72.39|71.29|72.38|71.28|5
1653261650000|2022-05-22 23:20:50|72.39|71.29|72.37|71.27|72.39|71.29|72.37|71.27|7
1653261660000|2022-05-22 23:21:00|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|4
1653261680000|2022-05-22 23:21:20|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1653261690000|2022-05-22 23:21:30|72.37|71.27|72.37|71.27|72.37|71.27|72.37|71.27|1
1653261710000|2022-05-22 23:21:50|72.38|71.28|72.33|71.23|72.38|71.28|72.33|71.23|7
1653261720000|2022-05-22 23:22:00|72.34|71.24|72.35|71.25|72.35|71.25|72.34|71.24|2
1653261730000|2022-05-22 23:22:10|72.34|71.24|72.33|71.23|72.34|71.24|72.32|71.22|8
1653261740000|2022-05-22 23:22:20|72.32|71.22|72.34|71.24|72.34|71.24|72.32|71.22|7
1653261760000|2022-05-22 23:22:40|72.33|71.23|72.34|71.24|72.34|71.24|72.33|71.23|2
1653261770000|2022-05-22 23:22:50|72.35|71.25|72.35|71.25|72.36|71.26|72.35|71.25|3
1653261780000|2022-05-22 23:23:00|72.34|71.24|72.33|71.23|72.34|71.24|72.33|71.23|2
1653261790000|2022-05-22 23:23:10|72.34|71.24|72.35|71.25|72.35|71.25|72.34|71.24|2
1653261800000|2022-05-22 23:23:20|72.34|71.24|72.36|71.26|72.36|71.26|72.34|71.24|9
1653261810000|2022-05-22 23:23:30|72.35|71.25|72.36|71.26|72.36|71.26|72.35|71.25|8
1653261820000|2022-05-22 23:23:40|72.37|71.27|72.36|71.26|72.37|71.27|72.35|71.25|4
1653261830000|2022-05-22 23:23:50|72.37|71.27|72.37|71.27|72.38|71.28|72.37|71.27|5
1653261840000|2022-05-22 23:24:00|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|2
1653261850000|2022-05-22 23:24:10|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|2
1653261860000|2022-05-22 23:24:20|72.37|71.27|72.38|71.28|72.38|71.28|72.37|71.27|2
1653261870000|2022-05-22 23:24:30|72.37|71.27|72.36|71.26|72.37|71.27|72.36|71.26|2
1653261890000|2022-05-22 23:24:50|72.37|71.27|72.36|71.26|72.37|71.27|72.36|71.26|8
1653261900000|2022-05-22 23:25:00|72.34|71.24|72.34|71.24|72.34|71.24|72.33|71.23|3
1653261920000|2022-05-22 23:25:20|72.35|71.25|72.34|71.24|72.35|71.25|72.34|71.24|2
1653261930000|2022-05-22 23:25:30|72.35|71.25|72.35|71.25|72.35|71.25|72.35|71.25|1
1653261950000|2022-05-22 23:25:50|72.37|71.27|72.39|71.29|72.39|71.29|72.37|71.27|3
1653261960000|2022-05-22 23:26:00|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|2
1653261970000|2022-05-22 23:26:10|72.4|71.3|72.4|71.3|72.4|71.3|72.4|71.3|1
1653261980000|2022-05-22 23:26:20|72.41|71.31|72.46|71.36|72.47|71.37|72.41|71.31|7
1653261990000|2022-05-22 23:26:30|72.45|71.35|72.47|71.37|72.47|71.37|72.43|71.33|7
1653262000000|2022-05-22 23:26:40|72.48|71.38|72.49|71.39|72.49|71.39|72.48|71.38|6
1653262010000|2022-05-22 23:26:50|72.48|71.38|72.58|71.48|72.58|71.48|72.48|71.38|17
1653262020000|2022-05-22 23:27:00|72.57|71.47|72.57|71.47|72.58|71.48|72.56|71.46|10
1653262030000|2022-05-22 23:27:10|72.58|71.48|72.55|71.45|72.58|71.48|72.54|71.44|6
1653262040000|2022-05-22 23:27:20|72.56|71.46|72.59|71.49|72.59|71.49|72.56|71.46|3
1653262050000|2022-05-22 23:27:30|72.58|71.48|72.55|71.45|72.58|71.48|72.54|71.44|7
1653262060000|2022-05-22 23:27:40|72.56|71.46|72.54|71.44|72.56|71.46|72.54|71.44|5
1653262070000|2022-05-22 23:27:50|72.52|71.42|72.51|71.41|72.52|71.42|72.5|71.4|4
1653262080000|2022-05-22 23:28:00|72.5|71.4|72.48|71.38|72.51|71.41|72.48|71.38|7
1653262090000|2022-05-22 23:28:10|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|3
1653262100000|2022-05-22 23:28:20|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|3
1653262110000|2022-05-22 23:28:30|72.49|71.39|72.44|71.34|72.49|71.39|72.43|71.33|7
1653262120000|2022-05-22 23:28:40|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|4
1653262130000|2022-05-22 23:28:50|72.45|71.35|72.43|71.33|72.45|71.35|72.42|71.32|5
1653262140000|2022-05-22 23:29:00|72.44|71.34|72.41|71.31|72.44|71.34|72.41|71.31|4
1653262150000|2022-05-22 23:29:10|72.42|71.32|72.42|71.32|72.42|71.32|72.41|71.31|7
1653262160000|2022-05-22 23:29:20|72.41|71.31|72.43|71.33|72.44|71.34|72.41|71.31|21
1653262170000|2022-05-22 23:29:30|72.42|71.32|72.4|71.3|72.42|71.32|72.4|71.3|3
1653262180000|2022-05-22 23:29:40|72.39|71.29|72.39|71.29|72.4|71.3|72.39|71.29|5
1653262190000|2022-05-22 23:29:50|72.4|71.3|72.42|71.32|72.43|71.33|72.4|71.3|5
1653262200000|2022-05-22 23:30:00|72.41|71.31|72.42|71.32|72.42|71.32|72.4|71.3|8
1653262210000|2022-05-22 23:30:10|72.43|71.33|72.43|71.33|72.44|71.34|72.42|71.32|7
1653262220000|2022-05-22 23:30:20|72.42|71.32|72.41|71.31|72.42|71.32|72.41|71.31|2
1653262240000|2022-05-22 23:30:40|72.4|71.3|72.42|71.32|72.42|71.32|72.4|71.3|3
1653262260000|2022-05-22 23:31:00|72.41|71.31|72.37|71.27|72.41|71.31|72.36|71.26|9
1653262270000|2022-05-22 23:31:10|72.36|71.26|72.36|71.26|72.37|71.27|72.36|71.26|3
1653262290000|2022-05-22 23:31:30|72.34|71.24|72.33|71.23|72.34|71.24|72.33|71.23|2
1653262300000|2022-05-22 23:31:40|72.34|71.24|72.34|71.24|72.34|71.24|72.34|71.24|1
1653262310000|2022-05-22 23:31:50|72.35|71.25|72.33|71.23|72.36|71.26|72.33|71.23|5
1653262320000|2022-05-22 23:32:00|72.34|71.24|72.35|71.25|72.35|71.25|72.34|71.24|2
1653262330000|2022-05-22 23:32:10|72.36|71.26|72.35|71.25|72.36|71.26|72.35|71.25|2
1653262340000|2022-05-22 23:32:20|72.36|71.26|72.34|71.24|72.36|71.26|72.34|71.24|5
1653262350000|2022-05-22 23:32:30|72.35|71.25|72.33|71.23|72.35|71.25|72.33|71.23|2
1653262360000|2022-05-22 23:32:40|72.32|71.22|72.3|71.2|72.32|71.22|72.3|71.2|5
1653262370000|2022-05-22 23:32:50|72.29|71.19|72.31|71.21|72.31|71.21|72.29|71.19|5
1653262380000|2022-05-22 23:33:00|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653262400000|2022-05-22 23:33:20|72.31|71.21|72.3|71.2|72.32|71.22|72.3|71.2|3
1653262420000|2022-05-22 23:33:40|72.31|71.21|72.32|71.22|72.32|71.22|72.3|71.2|4
1653262430000|2022-05-22 23:33:50|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|2
1653262440000|2022-05-22 23:34:00|72.31|71.21|72.31|71.21|72.31|71.21|72.31|71.21|1
1653262460000|2022-05-22 23:34:20|72.3|71.2|72.3|71.2|72.3|71.2|72.29|71.19|3
1653262470000|2022-05-22 23:34:30|72.31|71.21|72.31|71.21|72.31|71.21|72.31|71.21|1
1653262480000|2022-05-22 23:34:40|72.3|71.2|72.3|71.2|72.31|71.21|72.29|71.19|7
1653262490000|2022-05-22 23:34:50|72.31|71.21|72.3|71.2|72.31|71.21|72.29|71.19|4
1653262510000|2022-05-22 23:35:10|72.31|71.21|72.31|71.21|72.31|71.21|72.31|71.21|1
1653262530000|2022-05-22 23:35:30|72.32|71.22|72.37|71.27|72.37|71.27|72.31|71.21|6
1653262540000|2022-05-22 23:35:40|72.38|71.28|72.32|71.22|72.39|71.29|72.32|71.22|7
1653262550000|2022-05-22 23:35:50|72.33|71.23|72.31|71.21|72.33|71.23|72.31|71.21|3
1653262560000|2022-05-22 23:36:00|72.32|71.22|72.32|71.22|72.32|71.22|72.31|71.21|5
1653262570000|2022-05-22 23:36:10|72.33|71.23|72.33|71.23|72.33|71.23|72.33|71.23|1
1653262580000|2022-05-22 23:36:20|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653262590000|2022-05-22 23:36:30|72.33|71.23|72.32|71.22|72.33|71.23|72.32|71.22|6
1653262610000|2022-05-22 23:36:50|72.31|71.21|72.29|71.19|72.31|71.21|72.29|71.19|5
1653262620000|2022-05-22 23:37:00|72.3|71.2|72.32|71.22|72.32|71.22|72.3|71.2|3
1653262630000|2022-05-22 23:37:10|72.33|71.23|72.32|71.22|72.33|71.23|72.32|71.22|2
1653262640000|2022-05-22 23:37:20|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|4
1653262650000|2022-05-22 23:37:30|72.33|71.23|72.32|71.22|72.33|71.23|72.32|71.22|2
1653262660000|2022-05-22 23:37:40|72.33|71.23|72.33|71.23|72.33|71.23|72.32|71.22|7
1653262670000|2022-05-22 23:37:50|72.32|71.22|72.32|71.22|72.32|71.22|72.31|71.21|3
1653262680000|2022-05-22 23:38:00|72.33|71.23|72.33|71.23|72.33|71.23|72.32|71.22|3
1653262690000|2022-05-22 23:38:10|72.32|71.22|72.33|71.23|72.34|71.24|72.32|71.22|4
1653262700000|2022-05-22 23:38:20|72.34|71.24|72.33|71.23|72.34|71.24|72.32|71.22|4
1653262710000|2022-05-22 23:38:30|72.32|71.22|72.32|71.22|72.33|71.23|72.32|71.22|5
1653262720000|2022-05-22 23:38:40|72.33|71.23|72.32|71.22|72.33|71.23|72.32|71.22|2
1653262730000|2022-05-22 23:38:50|72.34|71.24|72.33|71.23|72.34|71.24|72.33|71.23|2
1653262740000|2022-05-22 23:39:00|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653262750000|2022-05-22 23:39:10|72.33|71.23|72.32|71.22|72.34|71.24|72.32|71.22|6
1653262760000|2022-05-22 23:39:20|72.33|71.23|72.31|71.21|72.33|71.23|72.31|71.21|3
1653262780000|2022-05-22 23:39:40|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653262790000|2022-05-22 23:39:50|72.33|71.23|72.33|71.23|72.33|71.23|72.33|71.23|1
1653262800000|2022-05-22 23:40:00|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653262810000|2022-05-22 23:40:10|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|8
1653262820000|2022-05-22 23:40:20|72.33|71.23|72.32|71.22|72.33|71.23|72.32|71.22|4
1653262830000|2022-05-22 23:40:30|72.33|71.23|72.32|71.22|72.33|71.23|72.32|71.22|6
1653262840000|2022-05-22 23:40:40|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|4
1653262860000|2022-05-22 23:41:00|72.31|71.21|72.3|71.2|72.31|71.21|72.3|71.2|2
1653262870000|2022-05-22 23:41:10|72.31|71.21|72.31|71.21|72.31|71.21|72.31|71.21|1
1653262890000|2022-05-22 23:41:30|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|14
1653262900000|2022-05-22 23:41:40|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|2
1653262910000|2022-05-22 23:41:50|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|6
1653262920000|2022-05-22 23:42:00|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|4
1653262930000|2022-05-22 23:42:10|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|2
1653262940000|2022-05-22 23:42:20|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1653262950000|2022-05-22 23:42:30|72.32|71.22|72.33|71.23|72.34|71.24|72.31|71.21|8
1653262960000|2022-05-22 23:42:40|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653262990000|2022-05-22 23:43:10|72.31|71.21|72.31|71.21|72.31|71.21|72.31|71.21|1
1653263000000|2022-05-22 23:43:20|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|2
1653263030000|2022-05-22 23:43:50|72.28|71.18|72.31|71.21|72.31|71.21|72.28|71.18|6
1653263040000|2022-05-22 23:44:00|72.3|71.2|72.3|71.2|72.31|71.21|72.3|71.2|5
1653263050000|2022-05-22 23:44:10|72.28|71.18|72.28|71.18|72.28|71.18|72.27|71.17|3
1653263060000|2022-05-22 23:44:20|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|2
1653263090000|2022-05-22 23:44:50|72.29|71.19|72.28|71.18|72.29|71.19|72.28|71.18|2
1653263100000|2022-05-22 23:45:00|72.27|71.17|72.29|71.19|72.29|71.19|72.27|71.17|5
1653263110000|2022-05-22 23:45:10|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|8
1653263120000|2022-05-22 23:45:20|72.3|71.2|72.3|71.2|72.3|71.2|72.3|71.2|1
1653263130000|2022-05-22 23:45:30|72.31|71.21|72.3|71.2|72.31|71.21|72.3|71.2|6
1653263140000|2022-05-22 23:45:40|72.29|71.19|72.29|71.19|72.3|71.2|72.29|71.19|5
1653263150000|2022-05-22 23:45:50|72.3|71.2|72.31|71.21|72.31|71.21|72.29|71.19|6
1653263160000|2022-05-22 23:46:00|72.3|71.2|72.28|71.18|72.31|71.21|72.28|71.18|5
1653263170000|2022-05-22 23:46:10|72.27|71.17|72.25|71.15|72.27|71.17|72.25|71.15|5
1653263180000|2022-05-22 23:46:20|72.26|71.16|72.26|71.16|72.27|71.17|72.26|71.16|5
1653263200000|2022-05-22 23:46:40|72.27|71.17|72.27|71.17|72.27|71.17|72.26|71.16|3
1653263210000|2022-05-22 23:46:50|72.28|71.18|72.27|71.17|72.29|71.19|72.27|71.17|7
1653263220000|2022-05-22 23:47:00|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|2
1653263230000|2022-05-22 23:47:10|72.3|71.2|72.29|71.19|72.3|71.2|72.29|71.19|4
1653263240000|2022-05-22 23:47:20|72.3|71.2|72.28|71.18|72.3|71.2|72.28|71.18|3
1653263250000|2022-05-22 23:47:30|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1653263260000|2022-05-22 23:47:40|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1653263270000|2022-05-22 23:47:50|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1653263290000|2022-05-22 23:48:10|72.28|71.18|72.27|71.17|72.29|71.19|72.27|71.17|5
1653263300000|2022-05-22 23:48:20|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1653263310000|2022-05-22 23:48:30|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1653263320000|2022-05-22 23:48:40|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1653263340000|2022-05-22 23:49:00|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1653263360000|2022-05-22 23:49:20|72.26|71.16|72.26|71.16|72.26|71.16|72.25|71.15|3
1653263370000|2022-05-22 23:49:30|72.25|71.15|72.25|71.15|72.26|71.16|72.25|71.15|5
1653263380000|2022-05-22 23:49:40|72.26|71.16|72.26|71.16|72.26|71.16|72.26|71.16|1
1653263390000|2022-05-22 23:49:50|72.25|71.15|72.25|71.15|72.25|71.15|72.24|71.14|3
1653263400000|2022-05-22 23:50:00|72.24|71.14|72.25|71.15|72.25|71.15|72.24|71.14|4
1653263410000|2022-05-22 23:50:10|72.24|71.14|72.25|71.15|72.25|71.15|72.24|71.14|2
1653263420000|2022-05-22 23:50:20|72.24|71.14|72.25|71.15|72.25|71.15|72.24|71.14|4
1653263430000|2022-05-22 23:50:30|72.24|71.14|72.25|71.15|72.25|71.15|72.24|71.14|4
1653263440000|2022-05-22 23:50:40|72.24|71.14|72.25|71.15|72.25|71.15|72.24|71.14|2
1653263460000|2022-05-22 23:51:00|72.24|71.14|72.24|71.14|72.24|71.14|72.23|71.13|3
1653263470000|2022-05-22 23:51:10|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1653263480000|2022-05-22 23:51:20|72.24|71.14|72.23|71.13|72.24|71.14|72.21|71.11|4
1653263490000|2022-05-22 23:51:30|72.24|71.14|72.24|71.14|72.25|71.15|72.24|71.14|3
1653263510000|2022-05-22 23:51:50|72.26|71.16|72.26|71.16|72.26|71.16|72.25|71.15|3
1653263520000|2022-05-22 23:52:00|72.25|71.15|72.26|71.16|72.26|71.16|72.25|71.15|8
1653263550000|2022-05-22 23:52:30|72.25|71.15|72.26|71.16|72.26|71.16|72.25|71.15|4
1653263600000|2022-05-22 23:53:20|72.25|71.15|72.26|71.16|72.26|71.16|72.25|71.15|2
1653263610000|2022-05-22 23:53:30|72.27|71.17|72.26|71.16|72.27|71.17|72.26|71.16|2
1653263660000|2022-05-22 23:54:20|72.27|71.17|72.28|71.18|72.28|71.18|72.26|71.16|4
1653263680000|2022-05-22 23:54:40|72.29|71.19|72.29|71.19|72.29|71.19|72.29|71.19|1
1653263690000|2022-05-22 23:54:50|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|2
1653263700000|2022-05-22 23:55:00|72.28|71.18|72.28|71.18|72.28|71.18|72.26|71.16|5
1653263710000|2022-05-22 23:55:10|72.27|71.17|72.27|71.17|72.28|71.18|72.27|71.17|5
1653263720000|2022-05-22 23:55:20|72.28|71.18|72.28|71.18|72.28|71.18|72.27|71.17|7
1653263730000|2022-05-22 23:55:30|72.27|71.17|72.27|71.17|72.29|71.19|72.27|71.17|7
1653263740000|2022-05-22 23:55:40|72.28|71.18|72.28|71.18|72.28|71.18|72.27|71.17|3
1653263750000|2022-05-22 23:55:50|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1653263760000|2022-05-22 23:56:00|72.26|71.16|72.27|71.17|72.27|71.17|72.26|71.16|2
1653263770000|2022-05-22 23:56:10|72.28|71.18|72.26|71.16|72.28|71.18|72.26|71.16|3
1653263780000|2022-05-22 23:56:20|72.27|71.17|72.27|71.17|72.27|71.17|72.26|71.16|5
1653263790000|2022-05-22 23:56:30|72.26|71.16|72.26|71.16|72.26|71.16|72.26|71.16|1
1653263800000|2022-05-22 23:56:40|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1653263810000|2022-05-22 23:56:50|72.24|71.14|72.26|71.16|72.26|71.16|72.24|71.14|3
1653263820000|2022-05-22 23:57:00|72.25|71.15|72.26|71.16|72.26|71.16|72.25|71.15|2
1653263840000|2022-05-22 23:57:20|72.25|71.15|72.25|71.15|72.25|71.15|72.25|71.15|1
1653263860000|2022-05-22 23:57:40|72.24|71.14|72.24|71.14|72.25|71.15|72.24|71.14|3
1653263870000|2022-05-22 23:57:50|72.22|71.12|72.22|71.12|72.22|71.12|72.22|71.12|1
1653263880000|2022-05-22 23:58:00|72.21|71.11|72.23|71.13|72.23|71.13|72.2|71.1|4
1653263890000|2022-05-22 23:58:10|72.24|71.14|72.2|71.1|72.24|71.14|72.2|71.1|6
1653263900000|2022-05-22 23:58:20|72.19|71.09|72.11|71.01|72.19|71.09|72.1|71|18
1653263910000|2022-05-22 23:58:30|72.12|71.02|72.14|71.04|72.2|71.1|72.11|71.01|13
1653263920000|2022-05-22 23:58:40|72.13|71.03|72.14|71.04|72.14|71.04|72.12|71.02|6
1653263930000|2022-05-22 23:58:50|72.15|71.05|72.12|71.02|72.15|71.05|72.11|71.01|5
1653263940000|2022-05-22 23:59:00|72.11|71.01|72.11|71.01|72.12|71.02|72.08|70.98|8
1653263950000|2022-05-22 23:59:10|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1653263960000|2022-05-22 23:59:20|72.13|71.03|72.13|71.03|72.15|71.05|72.13|71.03|4
1653263970000|2022-05-22 23:59:30|72.14|71.04|72.14|71.04|72.15|71.05|72.14|71.04|3
1653263980000|2022-05-22 23:59:40|72.13|71.03|72.13|71.03|72.13|71.03|72.13|71.03|1
1653263990000|2022-05-22 23:59:50|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|6
1653264000000|2022-05-23 00:00:00|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|5
1653264010000|2022-05-23 00:00:10|72.11|71.01|72.09|70.99|72.11|71.01|72.09|70.99|11
1653264020000|2022-05-23 00:00:20|72.1|71|72.04|70.94|72.1|71|72.04|70.94|6
1653264030000|2022-05-23 00:00:30|72.05|70.95|72.05|70.95|72.06|70.96|72.05|70.95|5
1653264040000|2022-05-23 00:00:40|72.04|70.94|72.04|70.94|72.05|70.95|72.04|70.94|7
1653264050000|2022-05-23 00:00:50|72.03|70.93|72.03|70.93|72.04|70.94|72.02|70.92|9
1653264060000|2022-05-23 00:01:00|72.04|70.94|72.02|70.92|72.04|70.94|72.02|70.92|9
1653264070000|2022-05-23 00:01:10|72.03|70.93|72.03|70.93|72.04|70.94|72.01|70.91|6
1653264080000|2022-05-23 00:01:20|72.04|70.94|72.03|70.93|72.05|70.95|72.03|70.93|14
1653264090000|2022-05-23 00:01:30|72.02|70.92|71.96|70.86|72.02|70.92|71.95|70.85|8
1653264100000|2022-05-23 00:01:40|71.95|70.85|71.94|70.84|71.95|70.85|71.94|70.84|4
1653264110000|2022-05-23 00:01:50|71.95|70.85|71.95|70.85|71.96|70.86|71.94|70.84|15
1653264120000|2022-05-23 00:02:00|71.96|70.86|71.94|70.84|71.97|70.87|71.94|70.84|13
1653264130000|2022-05-23 00:02:10|71.95|70.85|71.98|70.88|71.98|70.88|71.94|70.84|8
1653264140000|2022-05-23 00:02:20|71.99|70.89|71.99|70.89|71.99|70.89|71.97|70.87|9
1653264150000|2022-05-23 00:02:30|72|70.9|72.06|70.96|72.06|70.96|72|70.9|6
1653264160000|2022-05-23 00:02:40|72.07|70.97|72.11|71.01|72.13|71.03|72.07|70.97|7
1653264170000|2022-05-23 00:02:50|72.12|71.02|72.11|71.01|72.13|71.03|72.11|71.01|8
1653264180000|2022-05-23 00:03:00|72.12|71.02|72.08|70.98|72.12|71.02|72.06|70.96|10
1653264190000|2022-05-23 00:03:10|72.09|70.99|72.09|70.99|72.1|71|72.08|70.98|7
1653264200000|2022-05-23 00:03:20|72.08|70.98|72.08|70.98|72.1|71|72.08|70.98|5
1653264210000|2022-05-23 00:03:30|72.09|70.99|72.03|70.93|72.09|70.99|72.03|70.93|14
1653264220000|2022-05-23 00:03:40|72.04|70.94|72|70.9|72.04|70.94|71.99|70.89|9
1653264230000|2022-05-23 00:03:50|72.02|70.92|72.01|70.91|72.02|70.92|72|70.9|4
1653264240000|2022-05-23 00:04:00|72|70.9|72.02|70.92|72.02|70.92|72|70.9|5
1653264250000|2022-05-23 00:04:10|72.03|70.93|72.05|70.95|72.05|70.95|72.03|70.93|5
1653264260000|2022-05-23 00:04:20|72.06|70.96|71.99|70.89|72.08|70.98|71.96|70.86|8
1653264270000|2022-05-23 00:04:30|71.98|70.88|71.98|70.88|71.98|70.88|71.98|70.88|1
1653264280000|2022-05-23 00:04:40|71.99|70.89|72|70.9|72|70.9|71.98|70.88|4
1653264290000|2022-05-23 00:04:50|71.99|70.89|71.99|70.89|71.99|70.89|71.98|70.88|5
1653264300000|2022-05-23 00:05:00|72|70.9|71.97|70.87|72|70.9|71.97|70.87|3
1653264310000|2022-05-23 00:05:10|71.98|70.88|72|70.9|72|70.9|71.97|70.87|5
1653264320000|2022-05-23 00:05:20|72.01|70.91|72.01|70.91|72.01|70.91|72|70.9|3
1653264330000|2022-05-23 00:05:30|72|70.9|72|70.9|72.02|70.92|72|70.9|5
1653264340000|2022-05-23 00:05:40|72.01|70.91|71.99|70.89|72.01|70.91|71.99|70.89|9
1653264350000|2022-05-23 00:05:50|71.98|70.88|71.97|70.87|71.99|70.89|71.97|70.87|6
1653264370000|2022-05-23 00:06:10|71.98|70.88|71.97|70.87|71.98|70.88|71.97|70.87|4
1653264380000|2022-05-23 00:06:20|71.98|70.88|71.98|70.88|71.98|70.88|71.98|70.88|1
1653264390000|2022-05-23 00:06:30|71.99|70.89|72.02|70.92|72.02|70.92|71.99|70.89|4
1653264400000|2022-05-23 00:06:40|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1653264420000|2022-05-23 00:07:00|72.02|70.92|72.02|70.92|72.02|70.92|72.01|70.91|3
1653264430000|2022-05-23 00:07:10|72.01|70.91|72.01|70.91|72.02|70.92|72.01|70.91|5
1653264450000|2022-05-23 00:07:30|72.02|70.92|72.03|70.93|72.03|70.93|72.02|70.92|2
1653264460000|2022-05-23 00:07:40|72.02|70.92|72.04|70.94|72.05|70.95|72.02|70.92|6
1653264470000|2022-05-23 00:07:50|72.05|70.95|72.04|70.94|72.05|70.95|72.04|70.94|10
1653264480000|2022-05-23 00:08:00|72.05|70.95|72.06|70.96|72.06|70.96|72.04|70.94|6
1653264490000|2022-05-23 00:08:10|72.09|70.99|72.15|71.05|72.16|71.06|72.09|70.99|8
1653264500000|2022-05-23 00:08:20|72.16|71.06|72.16|71.06|72.16|71.06|72.15|71.05|5
1653264510000|2022-05-23 00:08:30|72.17|71.07|72.2|71.1|72.2|71.1|72.17|71.07|8
1653264520000|2022-05-23 00:08:40|72.21|71.11|72.2|71.1|72.21|71.11|72.18|71.08|12
1653264530000|2022-05-23 00:08:50|72.21|71.11|72.21|71.11|72.22|71.12|72.2|71.1|6
1653264540000|2022-05-23 00:09:00|72.22|71.12|72.26|71.16|72.28|71.18|72.22|71.12|4
1653264550000|2022-05-23 00:09:10|72.27|71.17|72.21|71.11|72.27|71.17|72.21|71.11|8
1653264560000|2022-05-23 00:09:20|72.22|71.12|72.22|71.12|72.23|71.13|72.22|71.12|5
1653264570000|2022-05-23 00:09:30|72.23|71.13|72.23|71.13|72.24|71.14|72.23|71.13|3
1653264580000|2022-05-23 00:09:40|72.24|71.14|72.22|71.12|72.24|71.14|72.21|71.11|5
1653264590000|2022-05-23 00:09:50|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|6
1653264600000|2022-05-23 00:10:00|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1653264610000|2022-05-23 00:10:10|72.22|71.12|72.22|71.12|72.22|71.12|72.22|71.12|1
1653264620000|2022-05-23 00:10:20|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|4
1653264630000|2022-05-23 00:10:30|72.21|71.11|72.2|71.1|72.21|71.11|72.2|71.1|4
1653264640000|2022-05-23 00:10:40|72.19|71.09|72.13|71.03|72.19|71.09|72.11|71.01|9
1653264650000|2022-05-23 00:10:50|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|2
1653264660000|2022-05-23 00:11:00|72.1|71|72.1|71|72.11|71.01|72.09|70.99|6
1653264670000|2022-05-23 00:11:10|72.11|71.01|72.17|71.07|72.17|71.07|72.11|71.01|10
1653264680000|2022-05-23 00:11:20|72.16|71.06|72.18|71.08|72.18|71.08|72.16|71.06|10
1653264690000|2022-05-23 00:11:30|72.17|71.07|72.15|71.05|72.17|71.07|72.15|71.05|3
1653264700000|2022-05-23 00:11:40|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653264710000|2022-05-23 00:11:50|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|6
1653264730000|2022-05-23 00:12:10|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|6
1653264740000|2022-05-23 00:12:20|72.14|71.04|72.17|71.07|72.17|71.07|72.14|71.04|6
1653264750000|2022-05-23 00:12:30|72.18|71.08|72.17|71.07|72.18|71.08|72.16|71.06|4
1653264760000|2022-05-23 00:12:40|72.16|71.06|72.16|71.06|72.17|71.07|72.16|71.06|3
1653264770000|2022-05-23 00:12:50|72.17|71.07|72.17|71.07|72.18|71.08|72.16|71.06|9
1653264780000|2022-05-23 00:13:00|72.16|71.06|72.16|71.06|72.16|71.06|72.14|71.04|9
1653264790000|2022-05-23 00:13:10|72.15|71.05|72.14|71.04|72.15|71.05|72.14|71.04|4
1653264800000|2022-05-23 00:13:20|72.15|71.05|72.15|71.05|72.15|71.05|72.14|71.04|3
1653264810000|2022-05-23 00:13:30|72.16|71.06|72.15|71.05|72.16|71.06|72.15|71.05|2
1653264820000|2022-05-23 00:13:40|72.16|71.06|72.16|71.06|72.16|71.06|72.15|71.05|3
1653264830000|2022-05-23 00:13:50|72.15|71.05|72.16|71.06|72.16|71.06|72.14|71.04|4
1653264840000|2022-05-23 00:14:00|72.17|71.07|72.16|71.06|72.17|71.07|72.16|71.06|6
1653264850000|2022-05-23 00:14:10|72.17|71.07|72.27|71.17|72.27|71.17|72.17|71.07|7
1653264860000|2022-05-23 00:14:20|72.28|71.18|72.27|71.17|72.28|71.18|72.26|71.16|4
1653264870000|2022-05-23 00:14:30|72.28|71.18|72.26|71.16|72.28|71.18|72.26|71.16|3
1653264880000|2022-05-23 00:14:40|72.27|71.17|72.26|71.16|72.27|71.17|72.26|71.16|4
1653264890000|2022-05-23 00:14:50|72.27|71.17|72.27|71.17|72.27|71.17|72.26|71.16|3
1653264900000|2022-05-23 00:15:00|72.28|71.18|72.27|71.17|72.28|71.18|72.27|71.17|4
1653264910000|2022-05-23 00:15:10|72.26|71.16|72.27|71.17|72.27|71.17|72.26|71.16|2
1653264920000|2022-05-23 00:15:20|72.28|71.18|72.28|71.18|72.29|71.19|72.27|71.17|7
1653264930000|2022-05-23 00:15:30|72.29|71.19|72.27|71.17|72.29|71.19|72.27|71.17|3
1653264940000|2022-05-23 00:15:40|72.28|71.18|72.28|71.18|72.28|71.18|72.27|71.17|3
1653264970000|2022-05-23 00:16:10|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1653264980000|2022-05-23 00:16:20|72.26|71.16|72.26|71.16|72.26|71.16|72.26|71.16|1
1653264990000|2022-05-23 00:16:30|72.25|71.15|72.21|71.11|72.25|71.15|72.21|71.11|5
1653265000000|2022-05-23 00:16:40|72.22|71.12|72.23|71.13|72.24|71.14|72.21|71.11|5
1653265010000|2022-05-23 00:16:50|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|4
1653265020000|2022-05-23 00:17:00|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|2
1653265030000|2022-05-23 00:17:10|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|6
1653265040000|2022-05-23 00:17:20|72.22|71.12|72.23|71.13|72.25|71.15|72.22|71.12|5
1653265050000|2022-05-23 00:17:30|72.24|71.14|72.23|71.13|72.25|71.15|72.23|71.13|6
1653265060000|2022-05-23 00:17:40|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|6
1653265070000|2022-05-23 00:17:50|72.24|71.14|72.31|71.21|72.31|71.21|72.24|71.14|10
1653265080000|2022-05-23 00:18:00|72.32|71.22|72.33|71.23|72.33|71.23|72.31|71.21|3
1653265090000|2022-05-23 00:18:10|72.32|71.22|72.32|71.22|72.33|71.23|72.32|71.22|3
1653265100000|2022-05-23 00:18:20|72.33|71.23|72.3|71.2|72.33|71.23|72.3|71.2|7
1653265110000|2022-05-23 00:18:30|72.31|71.21|72.25|71.15|72.31|71.21|72.25|71.15|3
1653265130000|2022-05-23 00:18:50|72.26|71.16|72.27|71.17|72.27|71.17|72.26|71.16|8
1653265140000|2022-05-23 00:19:00|72.28|71.18|72.29|71.19|72.3|71.2|72.28|71.18|4
1653265150000|2022-05-23 00:19:10|72.3|71.2|72.31|71.21|72.32|71.22|72.3|71.2|8
1653265160000|2022-05-23 00:19:20|72.32|71.22|72.37|71.27|72.37|71.27|72.32|71.22|9
1653265170000|2022-05-23 00:19:30|72.43|71.33|72.36|71.26|72.46|71.36|72.36|71.26|18
1653265180000|2022-05-23 00:19:40|72.37|71.27|72.38|71.28|72.41|71.31|72.37|71.27|9
1653265190000|2022-05-23 00:19:50|72.37|71.27|72.33|71.23|72.37|71.27|72.33|71.23|4
1653265200000|2022-05-23 00:20:00|72.32|71.22|72.34|71.24|72.34|71.24|72.31|71.21|11
1653265210000|2022-05-23 00:20:10|72.33|71.23|72.34|71.24|72.34|71.24|72.33|71.23|8
1653265220000|2022-05-23 00:20:20|72.35|71.25|72.33|71.23|72.36|71.26|72.32|71.22|8
1653265230000|2022-05-23 00:20:30|72.32|71.22|72.3|71.2|72.32|71.22|72.28|71.18|6
1653265240000|2022-05-23 00:20:40|72.29|71.19|72.27|71.17|72.29|71.19|72.27|71.17|7
1653265250000|2022-05-23 00:20:50|72.28|71.18|72.31|71.21|72.31|71.21|72.28|71.18|5
1653265260000|2022-05-23 00:21:00|72.32|71.22|72.27|71.17|72.34|71.24|72.27|71.17|12
1653265270000|2022-05-23 00:21:10|72.28|71.18|72.29|71.19|72.29|71.19|72.28|71.18|2
1653265280000|2022-05-23 00:21:20|72.28|71.18|72.27|71.17|72.29|71.19|72.27|71.17|6
1653265290000|2022-05-23 00:21:30|72.26|71.16|72.25|71.15|72.26|71.16|72.25|71.15|2
1653265300000|2022-05-23 00:21:40|72.24|71.14|72.25|71.15|72.26|71.16|72.24|71.14|4
1653265310000|2022-05-23 00:21:50|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1653265320000|2022-05-23 00:22:00|72.25|71.15|72.21|71.11|72.25|71.15|72.21|71.11|5
1653265330000|2022-05-23 00:22:10|72.2|71.1|72.19|71.09|72.2|71.1|72.18|71.08|6
1653265340000|2022-05-23 00:22:20|72.18|71.08|72.2|71.1|72.2|71.1|72.18|71.08|3
1653265350000|2022-05-23 00:22:30|72.19|71.09|72.19|71.09|72.21|71.11|72.19|71.09|4
1653265360000|2022-05-23 00:22:40|72.2|71.1|72.19|71.09|72.2|71.1|72.19|71.09|2
1653265370000|2022-05-23 00:22:50|72.2|71.1|72.19|71.09|72.2|71.1|72.19|71.09|2
1653265380000|2022-05-23 00:23:00|72.18|71.08|72.15|71.05|72.18|71.08|72.15|71.05|10
1653265390000|2022-05-23 00:23:10|72.16|71.06|72.21|71.11|72.21|71.11|72.16|71.06|8
1653265400000|2022-05-23 00:23:20|72.2|71.1|72.18|71.08|72.2|71.1|72.18|71.08|7
1653265410000|2022-05-23 00:23:30|72.17|71.07|72.17|71.07|72.18|71.08|72.17|71.07|3
1653265420000|2022-05-23 00:23:40|72.16|71.06|72.14|71.04|72.16|71.06|72.14|71.04|4
1653265430000|2022-05-23 00:23:50|72.13|71.03|72.13|71.03|72.13|71.03|72.13|71.03|1
1653265440000|2022-05-23 00:24:00|72.12|71.02|72.12|71.02|72.12|71.02|72.08|70.98|7
1653265450000|2022-05-23 00:24:10|72.11|71.01|72.11|71.01|72.13|71.03|72.11|71.01|5
1653265460000|2022-05-23 00:24:20|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|2
1653265470000|2022-05-23 00:24:30|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|2
1653265480000|2022-05-23 00:24:40|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|2
1653265490000|2022-05-23 00:24:50|72.1|71|72.09|70.99|72.11|71.01|72.07|70.97|10
1653265500000|2022-05-23 00:25:00|72.08|70.98|72.09|70.99|72.09|70.99|72.08|70.98|6
1653265510000|2022-05-23 00:25:10|72.08|70.98|72.04|70.94|72.08|70.98|72.04|70.94|5
1653265520000|2022-05-23 00:25:20|72.05|70.95|72.03|70.93|72.05|70.95|72.03|70.93|3
1653265530000|2022-05-23 00:25:30|72.02|70.92|71.96|70.86|72.02|70.92|71.95|70.85|6
1653265540000|2022-05-23 00:25:40|71.97|70.87|71.97|70.87|71.97|70.87|71.97|70.87|1
1653265550000|2022-05-23 00:25:50|71.98|70.88|71.94|70.84|71.99|70.89|71.94|70.84|8
1653265560000|2022-05-23 00:26:00|71.93|70.83|71.94|70.84|71.94|70.84|71.93|70.83|6
1653265570000|2022-05-23 00:26:10|71.95|70.85|71.98|70.88|71.98|70.88|71.95|70.85|6
1653265580000|2022-05-23 00:26:20|71.97|70.87|71.93|70.83|71.97|70.87|71.92|70.82|10
1653265590000|2022-05-23 00:26:30|71.92|70.82|71.93|70.83|71.93|70.83|71.92|70.82|2
1653265600000|2022-05-23 00:26:40|71.94|70.84|71.93|70.83|71.94|70.84|71.92|70.82|4
1653265610000|2022-05-23 00:26:50|71.92|70.82|71.92|70.82|71.93|70.83|71.92|70.82|7
1653265620000|2022-05-23 00:27:00|71.91|70.81|71.89|70.79|71.91|70.81|71.89|70.79|3
1653265630000|2022-05-23 00:27:10|71.86|70.76|71.86|70.76|71.88|70.78|71.84|70.74|8
1653265640000|2022-05-23 00:27:20|71.85|70.75|71.87|70.77|71.87|70.77|71.85|70.75|2
1653265650000|2022-05-23 00:27:30|71.88|70.78|71.85|70.75|71.88|70.78|71.85|70.75|6
1653265660000|2022-05-23 00:27:40|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|2
1653265670000|2022-05-23 00:27:50|71.86|70.76|71.83|70.73|71.87|70.77|71.83|70.73|10
1653265680000|2022-05-23 00:28:00|71.82|70.72|71.82|70.72|71.83|70.73|71.81|70.71|7
1653265690000|2022-05-23 00:28:10|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1653265700000|2022-05-23 00:28:20|71.81|70.71|71.86|70.76|71.87|70.77|71.81|70.71|9
1653265710000|2022-05-23 00:28:30|71.87|70.77|71.89|70.79|71.89|70.79|71.87|70.77|3
1653265720000|2022-05-23 00:28:40|71.9|70.8|71.9|70.8|71.9|70.8|71.89|70.79|3
1653265740000|2022-05-23 00:29:00|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|8
1653265750000|2022-05-23 00:29:10|71.89|70.79|71.85|70.75|71.89|70.79|71.85|70.75|9
1653265760000|2022-05-23 00:29:20|71.86|70.76|71.84|70.74|71.86|70.76|71.84|70.74|5
1653265770000|2022-05-23 00:29:30|71.85|70.75|71.84|70.74|71.87|70.77|71.84|70.74|5
1653265780000|2022-05-23 00:29:40|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|6
1653265790000|2022-05-23 00:29:50|71.83|70.73|71.85|70.75|71.86|70.76|71.83|70.73|7
1653265800000|2022-05-23 00:30:00|71.86|70.76|71.9|70.8|71.9|70.8|71.85|70.75|5
1653265810000|2022-05-23 00:30:10|71.91|70.81|71.9|70.8|71.92|70.82|71.9|70.8|8
1653265820000|2022-05-23 00:30:20|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|10
1653265840000|2022-05-23 00:30:40|71.89|70.79|71.89|70.79|71.9|70.8|71.89|70.79|3
1653265850000|2022-05-23 00:30:50|71.88|70.78|71.86|70.76|71.88|70.78|71.86|70.76|2
1653265860000|2022-05-23 00:31:00|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|2
1653265870000|2022-05-23 00:31:10|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653265880000|2022-05-23 00:31:20|71.82|70.72|71.86|70.76|71.86|70.76|71.82|70.72|5
1653265890000|2022-05-23 00:31:30|71.85|70.75|71.82|70.72|71.85|70.75|71.81|70.71|5
1653265900000|2022-05-23 00:31:40|71.83|70.73|71.86|70.76|71.88|70.78|71.83|70.73|7
1653265910000|2022-05-23 00:31:50|71.85|70.75|71.88|70.78|71.88|70.78|71.84|70.74|6
1653265920000|2022-05-23 00:32:00|71.87|70.77|71.88|70.78|71.88|70.78|71.87|70.77|2
1653265930000|2022-05-23 00:32:10|71.86|70.76|71.86|70.76|71.86|70.76|71.86|70.76|1
1653265940000|2022-05-23 00:32:20|71.87|70.77|71.83|70.73|71.87|70.77|71.83|70.73|5
1653265950000|2022-05-23 00:32:30|71.84|70.74|71.84|70.74|71.85|70.75|71.84|70.74|3
1653265960000|2022-05-23 00:32:40|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653265970000|2022-05-23 00:32:50|71.85|70.75|71.85|70.75|71.85|70.75|71.85|70.75|1
1653265980000|2022-05-23 00:33:00|71.86|70.76|71.87|70.77|71.88|70.78|71.86|70.76|6
1653265990000|2022-05-23 00:33:10|71.86|70.76|71.86|70.76|71.87|70.77|71.85|70.75|7
1653266000000|2022-05-23 00:33:20|71.87|70.77|71.87|70.77|71.87|70.77|71.87|70.77|1
1653266010000|2022-05-23 00:33:30|71.86|70.76|71.87|70.77|71.87|70.77|71.85|70.75|4
1653266020000|2022-05-23 00:33:40|71.86|70.76|71.86|70.76|71.87|70.77|71.86|70.76|9
1653266030000|2022-05-23 00:33:50|71.85|70.75|71.86|70.76|71.87|70.77|71.85|70.75|5
1653266040000|2022-05-23 00:34:00|71.85|70.75|71.86|70.76|71.86|70.76|71.85|70.75|2
1653266060000|2022-05-23 00:34:20|71.87|70.77|71.88|70.78|71.88|70.78|71.86|70.76|8
1653266070000|2022-05-23 00:34:30|71.87|70.77|71.87|70.77|71.88|70.78|71.86|70.76|7
1653266080000|2022-05-23 00:34:40|71.88|70.78|71.88|70.78|71.88|70.78|71.88|70.78|1
1653266090000|2022-05-23 00:34:50|71.87|70.77|71.87|70.77|71.87|70.77|71.87|70.77|1
1653266100000|2022-05-23 00:35:00|71.88|70.78|71.89|70.79|71.89|70.79|71.88|70.78|4
1653266110000|2022-05-23 00:35:10|71.9|70.8|71.9|70.8|71.9|70.8|71.89|70.79|3
1653266120000|2022-05-23 00:35:20|71.91|70.81|71.92|70.82|71.92|70.82|71.9|70.8|6
1653266130000|2022-05-23 00:35:30|71.91|70.81|71.94|70.84|71.94|70.84|71.91|70.81|2
1653266140000|2022-05-23 00:35:40|71.95|70.85|71.95|70.85|71.95|70.85|71.94|70.84|5
1653266150000|2022-05-23 00:35:50|71.96|70.86|71.95|70.85|71.96|70.86|71.95|70.85|2
1653266160000|2022-05-23 00:36:00|71.96|70.86|71.95|70.85|71.96|70.86|71.95|70.85|2
1653266170000|2022-05-23 00:36:10|71.96|70.86|71.95|70.85|71.96|70.86|71.95|70.85|6
1653266180000|2022-05-23 00:36:20|71.96|70.86|71.95|70.85|71.96|70.86|71.95|70.85|4
1653266190000|2022-05-23 00:36:30|71.94|70.84|71.94|70.84|71.94|70.84|71.94|70.84|1
1653266200000|2022-05-23 00:36:40|71.93|70.83|71.93|70.83|71.93|70.83|71.93|70.83|1
1653266210000|2022-05-23 00:36:50|71.92|70.82|71.91|70.81|71.92|70.82|71.9|70.8|4
1653266220000|2022-05-23 00:37:00|71.9|70.8|71.9|70.8|71.9|70.8|71.9|70.8|1
1653266230000|2022-05-23 00:37:10|71.91|70.81|71.89|70.79|71.91|70.81|71.89|70.79|5
1653266240000|2022-05-23 00:37:20|71.9|70.8|71.93|70.83|71.93|70.83|71.9|70.8|4
1653266250000|2022-05-23 00:37:30|71.94|70.84|71.98|70.88|71.98|70.88|71.94|70.84|3
1653266260000|2022-05-23 00:37:40|71.99|70.89|71.98|70.88|71.99|70.89|71.97|70.87|4
1653266270000|2022-05-23 00:37:50|71.99|70.89|71.99|70.89|71.99|70.89|71.98|70.88|3
1653266280000|2022-05-23 00:38:00|71.98|70.88|72|70.9|72|70.9|71.97|70.87|7
1653266290000|2022-05-23 00:38:10|72.01|70.91|72|70.9|72.01|70.91|72|70.9|2
1653266300000|2022-05-23 00:38:20|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1653266310000|2022-05-23 00:38:30|72|70.9|71.99|70.89|72.01|70.91|71.99|70.89|10
1653266330000|2022-05-23 00:38:50|72|70.9|71.99|70.89|72|70.9|71.99|70.89|2
1653266340000|2022-05-23 00:39:00|72|70.9|72.01|70.91|72.01|70.91|72|70.9|2
1653266350000|2022-05-23 00:39:10|72.02|70.92|72.02|70.92|72.02|70.92|72.01|70.91|3
1653266360000|2022-05-23 00:39:20|72.01|70.91|72.01|70.91|72.02|70.92|72.01|70.91|3
1653266370000|2022-05-23 00:39:30|72.02|70.92|72.01|70.91|72.02|70.92|72.01|70.91|2
1653266380000|2022-05-23 00:39:40|72.02|70.92|72.02|70.92|72.02|70.92|72.02|70.92|1
1653266390000|2022-05-23 00:39:50|72.01|70.91|72.02|70.92|72.02|70.92|72.01|70.91|2
1653266400000|2022-05-23 00:40:00|72.03|70.93|72.01|70.91|72.03|70.93|72.01|70.91|3
1653266420000|2022-05-23 00:40:20|72.02|70.92|72.03|70.93|72.03|70.93|72.01|70.91|4
1653266440000|2022-05-23 00:40:40|72.04|70.94|72.03|70.93|72.04|70.94|72.03|70.93|2
1653266450000|2022-05-23 00:40:50|72.04|70.94|72.03|70.93|72.04|70.94|72.03|70.93|2
1653266460000|2022-05-23 00:41:00|72.02|70.92|72.02|70.92|72.02|70.92|72.02|70.92|1
1653266470000|2022-05-23 00:41:10|72.03|70.93|72.03|70.93|72.03|70.93|72.03|70.93|1
1653266480000|2022-05-23 00:41:20|72.04|70.94|72.05|70.95|72.05|70.95|72.04|70.94|4
1653266490000|2022-05-23 00:41:30|72.04|70.94|72.04|70.94|72.04|70.94|72.03|70.93|7
1653266500000|2022-05-23 00:41:40|72.05|70.95|72.02|70.92|72.05|70.95|72.02|70.92|4
1653266510000|2022-05-23 00:41:50|72.04|70.94|72.04|70.94|72.04|70.94|72.04|70.94|1
1653266520000|2022-05-23 00:42:00|72.03|70.93|72.02|70.92|72.03|70.93|72.02|70.92|2
1653266530000|2022-05-23 00:42:10|72.03|70.93|72.04|70.94|72.04|70.94|72.02|70.92|6
1653266540000|2022-05-23 00:42:20|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|2
1653266550000|2022-05-23 00:42:30|72.05|70.95|72.1|71|72.1|71|72.05|70.95|3
1653266560000|2022-05-23 00:42:40|72.12|71.02|72.13|71.03|72.14|71.04|72.12|71.02|8
1653266570000|2022-05-23 00:42:50|72.12|71.02|72.12|71.02|72.12|71.02|72.11|71.01|5
1653266580000|2022-05-23 00:43:00|72.13|71.03|72.14|71.04|72.14|71.04|72.13|71.03|2
1653266590000|2022-05-23 00:43:10|72.13|71.03|72.14|71.04|72.15|71.05|72.13|71.03|11
1653266600000|2022-05-23 00:43:20|72.13|71.03|72.13|71.03|72.14|71.04|72.13|71.03|3
1653266610000|2022-05-23 00:43:30|72.14|71.04|72.14|71.04|72.14|71.04|72.14|71.04|1
1653266630000|2022-05-23 00:43:50|72.13|71.03|72.13|71.03|72.14|71.04|72.13|71.03|7
1653266640000|2022-05-23 00:44:00|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|8
1653266650000|2022-05-23 00:44:10|72.14|71.04|72.16|71.06|72.16|71.06|72.14|71.04|3
1653266660000|2022-05-23 00:44:20|72.17|71.07|72.16|71.06|72.17|71.07|72.16|71.06|6
1653266670000|2022-05-23 00:44:30|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1653266690000|2022-05-23 00:44:50|72.14|71.04|72.14|71.04|72.14|71.04|72.14|71.04|1
1653266700000|2022-05-23 00:45:00|72.15|71.05|72.15|71.05|72.17|71.07|72.15|71.05|5
1653266720000|2022-05-23 00:45:20|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|4
1653266730000|2022-05-23 00:45:30|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653266740000|2022-05-23 00:45:40|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653266750000|2022-05-23 00:45:50|72.12|71.02|72.1|71|72.12|71.02|72.1|71|2
1653266760000|2022-05-23 00:46:00|72.11|71.01|72.05|70.95|72.11|71.01|72.05|70.95|5
1653266780000|2022-05-23 00:46:20|72.06|70.96|72.05|70.95|72.06|70.96|72.05|70.95|2
1653266790000|2022-05-23 00:46:30|72.06|70.96|72.06|70.96|72.06|70.96|72.05|70.95|3
1653266800000|2022-05-23 00:46:40|72.05|70.95|72.08|70.98|72.08|70.98|72.05|70.95|6
1653266820000|2022-05-23 00:47:00|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1653266840000|2022-05-23 00:47:20|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653266850000|2022-05-23 00:47:30|72.06|70.96|72.05|70.95|72.06|70.96|72.05|70.95|2
1653266860000|2022-05-23 00:47:40|72.06|70.96|72.18|71.08|72.19|71.09|72.06|70.96|12
1653266870000|2022-05-23 00:47:50|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1653266880000|2022-05-23 00:48:00|72.2|71.1|72.18|71.08|72.2|71.1|72.18|71.08|5
1653266890000|2022-05-23 00:48:10|72.2|71.1|72.2|71.1|72.21|71.11|72.2|71.1|3
1653266900000|2022-05-23 00:48:20|72.21|71.11|72.21|71.11|72.23|71.13|72.21|71.11|4
1653266910000|2022-05-23 00:48:30|72.22|71.12|72.22|71.12|72.23|71.13|72.22|71.12|3
1653266920000|2022-05-23 00:48:40|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1653266930000|2022-05-23 00:48:50|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1653266940000|2022-05-23 00:49:00|72.27|71.17|72.26|71.16|72.27|71.17|72.25|71.15|6
1653266950000|2022-05-23 00:49:10|72.27|71.17|72.24|71.14|72.27|71.17|72.24|71.14|4
1653266960000|2022-05-23 00:49:20|72.25|71.15|72.24|71.14|72.25|71.15|72.24|71.14|2
1653266990000|2022-05-23 00:49:50|72.25|71.15|72.25|71.15|72.25|71.15|72.24|71.14|7
1653267000000|2022-05-23 00:50:00|72.26|71.16|72.26|71.16|72.26|71.16|72.26|71.16|1
1653267010000|2022-05-23 00:50:10|72.25|71.15|72.24|71.14|72.25|71.15|72.24|71.14|2
1653267020000|2022-05-23 00:50:20|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1653267030000|2022-05-23 00:50:30|72.22|71.12|72.2|71.1|72.22|71.12|72.2|71.1|3
1653267040000|2022-05-23 00:50:40|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1653267080000|2022-05-23 00:51:20|72.2|71.1|72.21|71.11|72.21|71.11|72.2|71.1|2
1653267090000|2022-05-23 00:51:30|72.22|71.12|72.21|71.11|72.23|71.13|72.21|71.11|6
1653267100000|2022-05-23 00:51:40|72.19|71.09|72.21|71.11|72.21|71.11|72.19|71.09|3
1653267120000|2022-05-23 00:52:00|72.2|71.1|72.2|71.1|72.21|71.11|72.19|71.09|7
1653267130000|2022-05-23 00:52:10|72.19|71.09|72.2|71.1|72.2|71.1|72.19|71.09|6
1653267140000|2022-05-23 00:52:20|72.19|71.09|72.21|71.11|72.21|71.11|72.19|71.09|7
1653267150000|2022-05-23 00:52:30|72.2|71.1|72.19|71.09|72.21|71.11|72.19|71.09|6
1653267160000|2022-05-23 00:52:40|72.2|71.1|72.2|71.1|72.2|71.1|72.2|71.1|1
1653267170000|2022-05-23 00:52:50|72.19|71.09|72.19|71.09|72.19|71.09|72.18|71.08|3
1653267180000|2022-05-23 00:53:00|72.18|71.08|72.16|71.06|72.18|71.08|72.15|71.05|5
1653267190000|2022-05-23 00:53:10|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1653267200000|2022-05-23 00:53:20|72.16|71.06|72.15|71.05|72.16|71.06|72.15|71.05|6
1653267210000|2022-05-23 00:53:30|72.16|71.06|72.16|71.06|72.16|71.06|72.15|71.05|5
1653267220000|2022-05-23 00:53:40|72.17|71.07|72.23|71.13|72.23|71.13|72.17|71.07|12
1653267230000|2022-05-23 00:53:50|72.22|71.12|72.22|71.12|72.22|71.12|72.22|71.12|1
1653267240000|2022-05-23 00:54:00|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1653267250000|2022-05-23 00:54:10|72.22|71.12|72.22|71.12|72.22|71.12|72.21|71.11|3
1653267260000|2022-05-23 00:54:20|72.21|71.11|72.2|71.1|72.21|71.11|72.2|71.1|2
1653267270000|2022-05-23 00:54:30|72.19|71.09|72.24|71.14|72.24|71.14|72.18|71.08|6
1653267280000|2022-05-23 00:54:40|72.22|71.12|72.22|71.12|72.22|71.12|72.21|71.11|5
1653267300000|2022-05-23 00:55:00|72.23|71.13|72.25|71.15|72.25|71.15|72.23|71.13|5
1653267310000|2022-05-23 00:55:10|72.26|71.16|72.25|71.15|72.26|71.16|72.25|71.15|4
1653267320000|2022-05-23 00:55:20|72.24|71.14|72.24|71.14|72.25|71.15|72.24|71.14|13
1653267330000|2022-05-23 00:55:30|72.25|71.15|72.24|71.14|72.25|71.15|72.24|71.14|16
1653267340000|2022-05-23 00:55:40|72.25|71.15|72.24|71.14|72.25|71.15|72.24|71.14|2
1653267350000|2022-05-23 00:55:50|72.25|71.15|72.25|71.15|72.25|71.15|72.24|71.14|3
1653267360000|2022-05-23 00:56:00|72.24|71.14|72.24|71.14|72.25|71.15|72.24|71.14|5
1653267380000|2022-05-23 00:56:20|72.25|71.15|72.23|71.13|72.25|71.15|72.22|71.12|4
1653267390000|2022-05-23 00:56:30|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|2
1653267400000|2022-05-23 00:56:40|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|2
1653267410000|2022-05-23 00:56:50|72.24|71.14|72.23|71.13|72.24|71.14|72.22|71.12|6
1653267420000|2022-05-23 00:57:00|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1653267430000|2022-05-23 00:57:10|72.23|71.13|72.23|71.13|72.24|71.14|72.23|71.13|5
1653267450000|2022-05-23 00:57:30|72.24|71.14|72.24|71.14|72.24|71.14|72.24|71.14|1
1653267460000|2022-05-23 00:57:40|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1653267470000|2022-05-23 00:57:50|72.21|71.11|72.22|71.12|72.23|71.13|72.21|71.11|8
1653267480000|2022-05-23 00:58:00|72.23|71.13|72.24|71.14|72.24|71.14|72.23|71.13|2
1653267490000|2022-05-23 00:58:10|72.23|71.13|72.22|71.12|72.23|71.13|72.22|71.12|2
1653267510000|2022-05-23 00:58:30|72.23|71.13|72.23|71.13|72.23|71.13|72.22|71.12|5
1653267520000|2022-05-23 00:58:40|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|2
1653267530000|2022-05-23 00:58:50|72.24|71.14|72.23|71.13|72.24|71.14|72.23|71.13|2
1653267540000|2022-05-23 00:59:00|72.22|71.12|72.22|71.12|72.23|71.13|72.22|71.12|9
1653267550000|2022-05-23 00:59:10|72.23|71.13|72.23|71.13|72.23|71.13|72.22|71.12|3
1653267560000|2022-05-23 00:59:20|72.24|71.14|72.22|71.12|72.24|71.14|72.22|71.12|3
1653267570000|2022-05-23 00:59:30|72.21|71.11|72.21|71.11|72.22|71.12|72.21|71.11|5
1653267580000|2022-05-23 00:59:40|72.22|71.12|72.22|71.12|72.22|71.12|72.22|71.12|1
1653267600000|2022-05-23 01:00:00|72.23|71.13|72.21|71.11|72.23|71.13|72.2|71.1|9
1653267610000|2022-05-23 01:00:10|72.2|71.1|72.1|71|72.2|71.1|72.09|70.99|5
1653267620000|2022-05-23 01:00:20|72.11|71.01|72.16|71.06|72.16|71.06|72.11|71.01|5
1653267630000|2022-05-23 01:00:30|72.15|71.05|72.15|71.05|72.16|71.06|72.15|71.05|3
1653267640000|2022-05-23 01:00:40|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|4
1653267650000|2022-05-23 01:00:50|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|4
1653267660000|2022-05-23 01:01:00|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|4
1653267670000|2022-05-23 01:01:10|72.14|71.04|72.13|71.03|72.14|71.04|72.12|71.02|4
1653267680000|2022-05-23 01:01:20|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653267690000|2022-05-23 01:01:30|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1653267700000|2022-05-23 01:01:40|72.11|71.01|72.11|71.01|72.11|71.01|72.11|71.01|1
1653267710000|2022-05-23 01:01:50|72.1|71|72.13|71.03|72.13|71.03|72.1|71|4
1653267720000|2022-05-23 01:02:00|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1653267730000|2022-05-23 01:02:10|72.11|71.01|72.12|71.02|72.12|71.02|72.11|71.01|4
1653267740000|2022-05-23 01:02:20|72.13|71.03|72.13|71.03|72.13|71.03|72.13|71.03|1
1653267750000|2022-05-23 01:02:30|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|4
1653267770000|2022-05-23 01:02:50|72.14|71.04|72.14|71.04|72.15|71.05|72.14|71.04|5
1653267780000|2022-05-23 01:03:00|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1653267790000|2022-05-23 01:03:10|72.16|71.06|72.15|71.05|72.16|71.06|72.15|71.05|2
1653267800000|2022-05-23 01:03:20|72.14|71.04|72.14|71.04|72.14|71.04|72.14|71.04|1
1653267820000|2022-05-23 01:03:40|72.13|71.03|72.13|71.03|72.13|71.03|72.12|71.02|3
1653267830000|2022-05-23 01:03:50|72.14|71.04|72.14|71.04|72.14|71.04|72.13|71.03|5
1653267850000|2022-05-23 01:04:10|72.13|71.03|72.09|70.99|72.13|71.03|72.07|70.97|9
1653267860000|2022-05-23 01:04:20|72.08|70.98|72.09|70.99|72.09|70.99|72.08|70.98|4
1653267870000|2022-05-23 01:04:30|72.1|71|72.09|70.99|72.1|71|72.09|70.99|4
1653267880000|2022-05-23 01:04:40|72.08|70.98|72.02|70.92|72.09|70.99|72.02|70.92|6
1653267890000|2022-05-23 01:04:50|72.01|70.91|72|70.9|72.01|70.91|71.99|70.89|12
1653267900000|2022-05-23 01:05:00|71.99|70.89|72.03|70.93|72.03|70.93|71.99|70.89|7
1653267910000|2022-05-23 01:05:10|72.04|70.94|72.03|70.93|72.04|70.94|72.03|70.93|2
1653267920000|2022-05-23 01:05:20|72.02|70.92|72.02|70.92|72.03|70.93|72.02|70.92|3
1653267940000|2022-05-23 01:05:40|72.01|70.91|72|70.9|72.02|70.92|72|70.9|6
1653267950000|2022-05-23 01:05:50|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1653267960000|2022-05-23 01:06:00|72.02|70.92|72.01|70.91|72.02|70.92|72.01|70.91|4
1653267970000|2022-05-23 01:06:10|72|70.9|72.01|70.91|72.01|70.91|71.99|70.89|8
1653267980000|2022-05-23 01:06:20|72|70.9|72|70.9|72|70.9|72|70.9|1
1653267990000|2022-05-23 01:06:30|71.99|70.89|71.95|70.85|72|70.9|71.94|70.84|8
1653268000000|2022-05-23 01:06:40|71.94|70.84|71.89|70.79|71.95|70.85|71.88|70.78|12
1653268010000|2022-05-23 01:06:50|71.92|70.82|71.93|70.83|71.94|70.84|71.92|70.82|4
1653268020000|2022-05-23 01:07:00|71.94|70.84|71.93|70.83|71.95|70.85|71.92|70.82|10
1653268030000|2022-05-23 01:07:10|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|2
1653268040000|2022-05-23 01:07:20|71.94|70.84|71.94|70.84|71.95|70.85|71.94|70.84|5
1653268050000|2022-05-23 01:07:30|71.95|70.85|71.95|70.85|71.96|70.86|71.94|70.84|5
1653268060000|2022-05-23 01:07:40|71.94|70.84|71.97|70.87|71.97|70.87|71.94|70.84|6
1653268070000|2022-05-23 01:07:50|71.96|70.86|71.96|70.86|71.96|70.86|71.96|70.86|1
1653268080000|2022-05-23 01:08:00|71.95|70.85|71.9|70.8|71.95|70.85|71.89|70.79|8
1653268090000|2022-05-23 01:08:10|71.91|70.81|71.91|70.81|71.93|70.83|71.91|70.81|5
1653268100000|2022-05-23 01:08:20|71.9|70.8|71.9|70.8|71.92|70.82|71.9|70.8|7
1653268110000|2022-05-23 01:08:30|71.89|70.79|71.92|70.82|71.93|70.83|71.89|70.79|7
1653268120000|2022-05-23 01:08:40|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|2
1653268130000|2022-05-23 01:08:50|71.94|70.84|71.95|70.85|71.96|70.86|71.94|70.84|12
1653268140000|2022-05-23 01:09:00|71.94|70.84|71.96|70.86|71.96|70.86|71.94|70.84|3
1653268150000|2022-05-23 01:09:10|71.97|70.87|71.97|70.87|71.97|70.87|71.96|70.86|9
1653268160000|2022-05-23 01:09:20|71.96|70.86|71.96|70.86|71.97|70.87|71.96|70.86|7
1653268170000|2022-05-23 01:09:30|71.97|70.87|71.96|70.86|71.97|70.87|71.96|70.86|18
1653268180000|2022-05-23 01:09:40|71.97|70.87|71.94|70.84|71.97|70.87|71.93|70.83|13
1653268190000|2022-05-23 01:09:50|71.93|70.83|71.95|70.85|71.95|70.85|71.93|70.83|7
1653268200000|2022-05-23 01:10:00|71.96|70.86|71.94|70.84|71.96|70.86|71.93|70.83|4
1653268210000|2022-05-23 01:10:10|71.93|70.83|71.94|70.84|71.94|70.84|71.93|70.83|2
1653268220000|2022-05-23 01:10:20|71.93|70.83|71.92|70.82|71.93|70.83|71.92|70.82|2
1653268240000|2022-05-23 01:10:40|71.91|70.81|71.92|70.82|71.92|70.82|71.91|70.81|2
1653268250000|2022-05-23 01:10:50|71.93|70.83|71.93|70.83|71.93|70.83|71.92|70.82|3
1653268260000|2022-05-23 01:11:00|71.92|70.82|71.9|70.8|71.92|70.82|71.89|70.79|7
1653268270000|2022-05-23 01:11:10|71.91|70.81|71.95|70.85|71.96|70.86|71.9|70.8|7
1653268280000|2022-05-23 01:11:20|71.94|70.84|71.94|70.84|71.95|70.85|71.94|70.84|3
1653268290000|2022-05-23 01:11:30|71.93|70.83|71.91|70.81|71.93|70.83|71.91|70.81|2
1653268300000|2022-05-23 01:11:40|71.9|70.8|71.89|70.79|71.92|70.82|71.89|70.79|8
1653268310000|2022-05-23 01:11:50|71.88|70.78|71.89|70.79|71.89|70.79|71.88|70.78|2
1653268320000|2022-05-23 01:12:00|71.88|70.78|71.87|70.77|71.88|70.78|71.86|70.76|7
1653268330000|2022-05-23 01:12:10|71.86|70.76|71.85|70.75|71.86|70.76|71.83|70.73|5
1653268340000|2022-05-23 01:12:20|71.84|70.74|71.84|70.74|71.84|70.74|71.83|70.73|3
1653268350000|2022-05-23 01:12:30|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653268360000|2022-05-23 01:12:40|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653268380000|2022-05-23 01:13:00|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653268400000|2022-05-23 01:13:20|71.85|70.75|71.85|70.75|71.85|70.75|71.85|70.75|1
1653268410000|2022-05-23 01:13:30|71.84|70.74|71.84|70.74|71.86|70.76|71.84|70.74|9
1653268430000|2022-05-23 01:13:50|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1653268440000|2022-05-23 01:14:00|71.83|70.73|71.82|70.72|71.85|70.75|71.82|70.72|5
1653268450000|2022-05-23 01:14:10|71.83|70.73|71.86|70.76|71.86|70.76|71.83|70.73|3
1653268460000|2022-05-23 01:14:20|71.85|70.75|71.86|70.76|71.87|70.77|71.85|70.75|8
1653268470000|2022-05-23 01:14:30|71.85|70.75|71.85|70.75|71.86|70.76|71.85|70.75|3
1653268480000|2022-05-23 01:14:40|71.84|70.74|71.82|70.72|71.84|70.74|71.81|70.71|4
1653268490000|2022-05-23 01:14:50|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653268500000|2022-05-23 01:15:00|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1653268510000|2022-05-23 01:15:10|71.83|70.73|71.8|70.7|71.84|70.74|71.8|70.7|5
1653268520000|2022-05-23 01:15:20|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653268530000|2022-05-23 01:15:30|71.82|70.72|71.81|70.71|71.84|70.74|71.81|70.71|6
1653268540000|2022-05-23 01:15:40|71.8|70.7|71.82|70.72|71.82|70.72|71.8|70.7|3
1653268550000|2022-05-23 01:15:50|71.83|70.73|71.82|70.72|71.83|70.73|71.81|70.71|10
1653268570000|2022-05-23 01:16:10|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1653268580000|2022-05-23 01:16:20|71.79|70.69|71.79|70.69|71.79|70.69|71.79|70.69|1
1653268590000|2022-05-23 01:16:30|71.77|70.67|71.77|70.67|71.78|70.68|71.77|70.67|13
1653268600000|2022-05-23 01:16:40|71.78|70.68|71.72|70.62|71.78|70.68|71.72|70.62|3
1653268610000|2022-05-23 01:16:50|71.71|70.61|71.74|70.64|71.75|70.65|71.69|70.59|7
1653268620000|2022-05-23 01:17:00|71.73|70.63|71.75|70.65|71.75|70.65|71.73|70.63|5
1653268630000|2022-05-23 01:17:10|71.74|70.64|71.77|70.67|71.77|70.67|71.74|70.64|6
1653268640000|2022-05-23 01:17:20|71.78|70.68|71.84|70.74|71.84|70.74|71.78|70.68|5
1653268650000|2022-05-23 01:17:30|71.83|70.73|71.83|70.73|71.83|70.73|71.83|70.73|1
1653268660000|2022-05-23 01:17:40|71.82|70.72|71.82|70.72|71.82|70.72|71.81|70.71|3
1653268670000|2022-05-23 01:17:50|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653268680000|2022-05-23 01:18:00|71.82|70.72|71.78|70.68|71.82|70.72|71.77|70.67|11
1653268690000|2022-05-23 01:18:10|71.77|70.67|71.77|70.67|71.78|70.68|71.77|70.67|7
1653268700000|2022-05-23 01:18:20|71.76|70.66|71.78|70.68|71.79|70.69|71.76|70.66|4
1653268710000|2022-05-23 01:18:30|71.77|70.67|71.77|70.67|71.79|70.69|71.76|70.66|6
1653268720000|2022-05-23 01:18:40|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|2
1653268730000|2022-05-23 01:18:50|71.78|70.68|71.78|70.68|71.79|70.69|71.77|70.67|5
1653268740000|2022-05-23 01:19:00|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1653268750000|2022-05-23 01:19:10|71.77|70.67|71.78|70.68|71.79|70.69|71.77|70.67|8
1653268760000|2022-05-23 01:19:20|71.79|70.69|71.78|70.68|71.81|70.71|71.78|70.68|9
1653268770000|2022-05-23 01:19:30|71.79|70.69|71.79|70.69|71.79|70.69|71.78|70.68|3
1653268780000|2022-05-23 01:19:40|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|8
1653268800000|2022-05-23 01:20:00|71.78|70.68|71.75|70.65|71.78|70.68|71.74|70.64|7
1653268810000|2022-05-23 01:20:10|71.74|70.64|71.76|70.66|71.76|70.66|71.74|70.64|3
1653268820000|2022-05-23 01:20:20|71.75|70.65|71.75|70.65|71.76|70.66|71.74|70.64|4
1653268830000|2022-05-23 01:20:30|71.76|70.66|71.76|70.66|71.77|70.67|71.75|70.65|7
1653268850000|2022-05-23 01:20:50|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|2
1653268860000|2022-05-23 01:21:00|71.75|70.65|71.76|70.66|71.76|70.66|71.75|70.65|6
1653268870000|2022-05-23 01:21:10|71.75|70.65|71.75|70.65|71.76|70.66|71.75|70.65|3
1653268880000|2022-05-23 01:21:20|71.76|70.66|71.76|70.66|71.77|70.67|71.76|70.66|3
1653268890000|2022-05-23 01:21:30|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|2
1653268910000|2022-05-23 01:21:50|71.75|70.65|71.74|70.64|71.76|70.66|71.74|70.64|4
1653268920000|2022-05-23 01:22:00|71.75|70.65|71.75|70.65|71.75|70.65|71.75|70.65|1
1653268940000|2022-05-23 01:22:20|71.76|70.66|71.77|70.67|71.77|70.67|71.75|70.65|4
1653268950000|2022-05-23 01:22:30|71.76|70.66|71.76|70.66|71.77|70.67|71.76|70.66|5
1653268960000|2022-05-23 01:22:40|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653268970000|2022-05-23 01:22:50|71.76|70.66|71.76|70.66|71.77|70.67|71.76|70.66|3
1653268980000|2022-05-23 01:23:00|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653268990000|2022-05-23 01:23:10|71.76|70.66|71.76|70.66|71.76|70.66|71.75|70.65|3
1653269000000|2022-05-23 01:23:20|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|6
1653269010000|2022-05-23 01:23:30|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|5
1653269030000|2022-05-23 01:23:50|71.76|70.66|71.75|70.65|71.76|70.66|71.75|70.65|2
1653269040000|2022-05-23 01:24:00|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653269050000|2022-05-23 01:24:10|71.76|70.66|71.83|70.73|71.83|70.73|71.76|70.66|16
1653269060000|2022-05-23 01:24:20|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653269070000|2022-05-23 01:24:30|71.82|70.72|71.81|70.71|71.82|70.72|71.8|70.7|4
1653269080000|2022-05-23 01:24:40|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653269090000|2022-05-23 01:24:50|71.79|70.69|71.79|70.69|71.79|70.69|71.79|70.69|1
1653269110000|2022-05-23 01:25:10|71.78|70.68|71.74|70.64|71.78|70.68|71.74|70.64|5
1653269120000|2022-05-23 01:25:20|71.75|70.65|71.76|70.66|71.77|70.67|71.74|70.64|5
1653269130000|2022-05-23 01:25:30|71.77|70.67|71.75|70.65|71.77|70.67|71.75|70.65|3
1653269140000|2022-05-23 01:25:40|71.76|70.66|71.78|70.68|71.78|70.68|71.76|70.66|7
1653269150000|2022-05-23 01:25:50|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653269160000|2022-05-23 01:26:00|71.78|70.68|71.79|70.69|71.8|70.7|71.77|70.67|8
1653269170000|2022-05-23 01:26:10|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653269190000|2022-05-23 01:26:30|71.81|70.71|71.81|70.71|71.81|70.71|71.8|70.7|3
1653269200000|2022-05-23 01:26:40|71.8|70.7|71.8|70.7|71.81|70.71|71.8|70.7|3
1653269210000|2022-05-23 01:26:50|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|2
1653269220000|2022-05-23 01:27:00|71.8|70.7|71.79|70.69|71.8|70.7|71.79|70.69|2
1653269230000|2022-05-23 01:27:10|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653269240000|2022-05-23 01:27:20|71.79|70.69|71.82|70.72|71.82|70.72|71.79|70.69|6
1653269250000|2022-05-23 01:27:30|71.83|70.73|71.83|70.73|71.84|70.74|71.83|70.73|5
1653269260000|2022-05-23 01:27:40|71.84|70.74|71.82|70.72|71.84|70.74|71.82|70.72|3
1653269280000|2022-05-23 01:28:00|71.83|70.73|71.82|70.72|71.83|70.73|71.82|70.72|4
1653269300000|2022-05-23 01:28:20|71.83|70.73|71.82|70.72|71.83|70.73|71.82|70.72|2
1653269310000|2022-05-23 01:28:30|71.83|70.73|71.83|70.73|71.83|70.73|71.83|70.73|1
1653269320000|2022-05-23 01:28:40|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|6
1653269330000|2022-05-23 01:28:50|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|18
1653269340000|2022-05-23 01:29:00|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|4
1653269350000|2022-05-23 01:29:10|71.82|70.72|71.82|70.72|71.83|70.73|71.82|70.72|3
1653269360000|2022-05-23 01:29:20|71.83|70.73|71.84|70.74|71.85|70.75|71.83|70.73|4
1653269370000|2022-05-23 01:29:30|71.85|70.75|71.86|70.76|71.86|70.76|71.85|70.75|6
1653269380000|2022-05-23 01:29:40|71.85|70.75|71.85|70.75|71.85|70.75|71.84|70.74|5
1653269400000|2022-05-23 01:30:00|71.84|70.74|71.82|70.72|71.84|70.74|71.82|70.72|3
1653269410000|2022-05-23 01:30:10|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|6
1653269420000|2022-05-23 01:30:20|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653269430000|2022-05-23 01:30:30|71.83|70.73|71.83|70.73|71.83|70.73|71.83|70.73|1
1653269440000|2022-05-23 01:30:40|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|6
1653269450000|2022-05-23 01:30:50|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|6
1653269460000|2022-05-23 01:31:00|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|2
1653269480000|2022-05-23 01:31:20|71.84|70.74|71.84|70.74|71.84|70.74|71.83|70.73|7
1653269490000|2022-05-23 01:31:30|71.85|70.75|71.84|70.74|71.85|70.75|71.83|70.73|4
1653269500000|2022-05-23 01:31:40|71.83|70.73|71.82|70.72|71.83|70.73|71.82|70.72|2
1653269510000|2022-05-23 01:31:50|71.81|70.71|71.82|70.72|71.83|70.73|71.81|70.71|4
1653269520000|2022-05-23 01:32:00|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1653269530000|2022-05-23 01:32:10|71.81|70.71|71.79|70.69|71.81|70.71|71.79|70.69|3
1653269540000|2022-05-23 01:32:20|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653269550000|2022-05-23 01:32:30|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1653269560000|2022-05-23 01:32:40|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653269570000|2022-05-23 01:32:50|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653269590000|2022-05-23 01:33:10|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653269600000|2022-05-23 01:33:20|71.85|70.75|71.84|70.74|71.85|70.75|71.83|70.73|4
1653269610000|2022-05-23 01:33:30|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653269620000|2022-05-23 01:33:40|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653269630000|2022-05-23 01:33:50|71.85|70.75|71.9|70.8|71.91|70.81|71.85|70.75|11
1653269640000|2022-05-23 01:34:00|71.89|70.79|71.91|70.81|71.91|70.81|71.89|70.79|3
1653269650000|2022-05-23 01:34:10|71.9|70.8|71.9|70.8|71.9|70.8|71.9|70.8|1
1653269660000|2022-05-23 01:34:20|71.89|70.79|71.88|70.78|71.89|70.79|71.88|70.78|2
1653269670000|2022-05-23 01:34:30|71.87|70.77|71.84|70.74|71.87|70.77|71.84|70.74|2
1653269680000|2022-05-23 01:34:40|71.83|70.73|71.83|70.73|71.83|70.73|71.83|70.73|1
1653269690000|2022-05-23 01:34:50|71.82|70.72|71.82|70.72|71.84|70.74|71.82|70.72|7
1653269700000|2022-05-23 01:35:00|71.81|70.71|71.79|70.69|71.81|70.71|71.78|70.68|5
1653269710000|2022-05-23 01:35:10|71.8|70.7|71.8|70.7|71.81|70.71|71.8|70.7|5
1653269730000|2022-05-23 01:35:30|71.79|70.69|71.8|70.7|71.81|70.71|71.79|70.69|4
1653269740000|2022-05-23 01:35:40|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653269750000|2022-05-23 01:35:50|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|4
1653269760000|2022-05-23 01:36:00|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653269770000|2022-05-23 01:36:10|71.82|70.72|71.84|70.74|71.84|70.74|71.82|70.72|3
1653269790000|2022-05-23 01:36:30|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653269800000|2022-05-23 01:36:40|71.83|70.73|71.83|70.73|71.83|70.73|71.83|70.73|1
1653269810000|2022-05-23 01:36:50|71.82|70.72|71.82|70.72|71.82|70.72|71.81|70.71|3
1653269820000|2022-05-23 01:37:00|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1653269830000|2022-05-23 01:37:10|71.81|70.71|71.79|70.69|71.81|70.71|71.79|70.69|5
1653269840000|2022-05-23 01:37:20|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|2
1653269850000|2022-05-23 01:37:30|71.78|70.68|71.75|70.65|71.78|70.68|71.75|70.65|4
1653269860000|2022-05-23 01:37:40|71.76|70.66|71.8|70.7|71.8|70.7|71.76|70.66|4
1653269870000|2022-05-23 01:37:50|71.81|70.71|71.8|70.7|71.81|70.71|71.79|70.69|6
1653269880000|2022-05-23 01:38:00|71.81|70.71|71.79|70.69|71.81|70.71|71.79|70.69|5
1653269890000|2022-05-23 01:38:10|71.8|70.7|71.8|70.7|71.8|70.7|71.79|70.69|3
1653269900000|2022-05-23 01:38:20|71.79|70.69|71.79|70.69|71.81|70.71|71.79|70.69|5
1653269910000|2022-05-23 01:38:30|71.8|70.7|71.79|70.69|71.8|70.7|71.79|70.69|4
1653269920000|2022-05-23 01:38:40|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653269930000|2022-05-23 01:38:50|71.79|70.69|71.79|70.69|71.8|70.7|71.78|70.68|7
1653269940000|2022-05-23 01:39:00|71.78|70.68|71.8|70.7|71.8|70.7|71.78|70.68|5
1653269960000|2022-05-23 01:39:20|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653269970000|2022-05-23 01:39:30|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|2
1653269980000|2022-05-23 01:39:40|71.82|70.72|71.82|70.72|71.83|70.73|71.82|70.72|3
1653270000000|2022-05-23 01:40:00|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653270010000|2022-05-23 01:40:10|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|4
1653270020000|2022-05-23 01:40:20|71.8|70.7|71.78|70.68|71.8|70.7|71.78|70.68|3
1653270030000|2022-05-23 01:40:30|71.79|70.69|71.74|70.64|71.79|70.69|71.74|70.64|6
1653270040000|2022-05-23 01:40:40|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653270050000|2022-05-23 01:40:50|71.72|70.62|71.72|70.62|71.72|70.62|71.7|70.6|5
1653270060000|2022-05-23 01:41:00|71.71|70.61|71.68|70.58|71.71|70.61|71.68|70.58|4
1653270070000|2022-05-23 01:41:10|71.67|70.57|71.66|70.56|71.68|70.58|71.61|70.51|10
1653270080000|2022-05-23 01:41:20|71.67|70.57|71.66|70.56|71.67|70.57|71.66|70.56|2
1653270090000|2022-05-23 01:41:30|71.65|70.55|71.66|70.56|71.67|70.57|71.65|70.55|6
1653270100000|2022-05-23 01:41:40|71.67|70.57|71.64|70.54|71.68|70.58|71.63|70.53|8
1653270110000|2022-05-23 01:41:50|71.63|70.53|71.64|70.54|71.66|70.56|71.63|70.53|7
1653270120000|2022-05-23 01:42:00|71.63|70.53|71.64|70.54|71.64|70.54|71.63|70.53|2
1653270130000|2022-05-23 01:42:10|71.65|70.55|71.66|70.56|71.66|70.56|71.64|70.54|4
1653270140000|2022-05-23 01:42:20|71.67|70.57|71.66|70.56|71.67|70.57|71.66|70.56|2
1653270150000|2022-05-23 01:42:30|71.67|70.57|71.66|70.56|71.67|70.57|71.66|70.56|4
1653270170000|2022-05-23 01:42:50|71.65|70.55|71.67|70.57|71.67|70.57|71.65|70.55|5
1653270180000|2022-05-23 01:43:00|71.66|70.56|71.66|70.56|71.66|70.56|71.66|70.56|1
1653270190000|2022-05-23 01:43:10|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|6
1653270210000|2022-05-23 01:43:30|71.67|70.57|71.72|70.62|71.72|70.62|71.67|70.57|3
1653270220000|2022-05-23 01:43:40|71.71|70.61|71.7|70.6|71.71|70.61|71.69|70.59|6
1653270250000|2022-05-23 01:44:10|71.71|70.61|71.71|70.61|71.72|70.62|71.71|70.61|3
1653270260000|2022-05-23 01:44:20|71.72|70.62|71.72|70.62|71.73|70.63|71.72|70.62|5
1653270270000|2022-05-23 01:44:30|71.73|70.63|71.73|70.63|71.73|70.63|71.72|70.62|3
1653270280000|2022-05-23 01:44:40|71.74|70.64|71.73|70.63|71.74|70.64|71.73|70.63|2
1653270290000|2022-05-23 01:44:50|71.72|70.62|71.71|70.61|71.74|70.64|71.71|70.61|5
1653270300000|2022-05-23 01:45:00|71.7|70.6|71.7|70.6|71.71|70.61|71.7|70.6|3
1653270310000|2022-05-23 01:45:10|71.71|70.61|71.72|70.62|71.72|70.62|71.7|70.6|4
1653270320000|2022-05-23 01:45:20|71.73|70.63|71.72|70.62|71.73|70.63|71.71|70.61|4
1653270330000|2022-05-23 01:45:30|71.71|70.61|71.72|70.62|71.72|70.62|71.71|70.61|4
1653270340000|2022-05-23 01:45:40|71.71|70.61|71.71|70.61|71.71|70.61|71.71|70.61|1
1653270350000|2022-05-23 01:45:50|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1653270360000|2022-05-23 01:46:00|71.73|70.63|71.73|70.63|71.74|70.64|71.72|70.62|5
1653270380000|2022-05-23 01:46:20|71.74|70.64|71.76|70.66|71.76|70.66|71.74|70.64|3
1653270390000|2022-05-23 01:46:30|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653270400000|2022-05-23 01:46:40|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653270410000|2022-05-23 01:46:50|71.75|70.65|71.75|70.65|71.76|70.66|71.75|70.65|5
1653270420000|2022-05-23 01:47:00|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653270430000|2022-05-23 01:47:10|71.75|70.65|71.76|70.66|71.76|70.66|71.75|70.65|2
1653270450000|2022-05-23 01:47:30|71.75|70.65|71.75|70.65|71.76|70.66|71.75|70.65|3
1653270460000|2022-05-23 01:47:40|71.74|70.64|71.75|70.65|71.75|70.65|71.74|70.64|6
1653270490000|2022-05-23 01:48:10|71.76|70.66|71.75|70.65|71.76|70.66|71.75|70.65|6
1653270500000|2022-05-23 01:48:20|71.76|70.66|71.82|70.72|71.82|70.72|71.76|70.66|7
1653270520000|2022-05-23 01:48:40|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|4
1653270530000|2022-05-23 01:48:50|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|2
1653270540000|2022-05-23 01:49:00|71.84|70.74|71.84|70.74|71.84|70.74|71.83|70.73|7
1653270550000|2022-05-23 01:49:10|71.83|70.73|71.83|70.73|71.84|70.74|71.83|70.73|7
1653270570000|2022-05-23 01:49:30|71.84|70.74|71.84|70.74|71.84|70.74|71.84|70.74|1
1653270580000|2022-05-23 01:49:40|71.83|70.73|71.83|70.73|71.84|70.74|71.83|70.73|7
1653270590000|2022-05-23 01:49:50|71.84|70.74|71.84|70.74|71.84|70.74|71.83|70.73|3
1653270600000|2022-05-23 01:50:00|71.83|70.73|71.81|70.71|71.83|70.73|71.81|70.71|2
1653270610000|2022-05-23 01:50:10|71.82|70.72|71.83|70.73|71.84|70.74|71.82|70.72|6
1653270620000|2022-05-23 01:50:20|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|2
1653270630000|2022-05-23 01:50:30|71.84|70.74|71.83|70.73|71.84|70.74|71.82|70.72|4
1653270640000|2022-05-23 01:50:40|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1653270650000|2022-05-23 01:50:50|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653270660000|2022-05-23 01:51:00|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|6
1653270670000|2022-05-23 01:51:10|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|6
1653270690000|2022-05-23 01:51:30|71.83|70.73|71.83|70.73|71.83|70.73|71.83|70.73|1
1653270700000|2022-05-23 01:51:40|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|4
1653270710000|2022-05-23 01:51:50|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|8
1653270720000|2022-05-23 01:52:00|71.82|70.72|71.81|70.71|71.82|70.72|71.79|70.69|6
1653270730000|2022-05-23 01:52:10|71.82|70.72|71.82|70.72|71.82|70.72|71.81|70.71|3
1653270740000|2022-05-23 01:52:20|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653270770000|2022-05-23 01:52:50|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653270780000|2022-05-23 01:53:00|71.8|70.7|71.81|70.71|71.81|70.71|71.8|70.7|2
1653270790000|2022-05-23 01:53:10|71.8|70.7|71.81|70.71|71.82|70.72|71.8|70.7|3
1653270800000|2022-05-23 01:53:20|71.82|70.72|71.82|70.72|71.82|70.72|71.81|70.71|3
1653270810000|2022-05-23 01:53:30|71.83|70.73|71.82|70.72|71.83|70.73|71.82|70.72|2
1653270820000|2022-05-23 01:53:40|71.83|70.73|71.82|70.72|71.83|70.73|71.82|70.72|2
1653270830000|2022-05-23 01:53:50|71.81|70.71|71.81|70.71|71.82|70.72|71.81|70.71|3
1653270840000|2022-05-23 01:54:00|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1653270850000|2022-05-23 01:54:10|71.83|70.73|71.83|70.73|71.83|70.73|71.82|70.72|3
1653270860000|2022-05-23 01:54:20|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|2
1653270870000|2022-05-23 01:54:30|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|2
1653270880000|2022-05-23 01:54:40|71.86|70.76|71.84|70.74|71.86|70.76|71.84|70.74|3
1653270890000|2022-05-23 01:54:50|71.85|70.75|71.85|70.75|71.85|70.75|71.85|70.75|1
1653270900000|2022-05-23 01:55:00|71.86|70.76|71.85|70.75|71.86|70.76|71.85|70.75|4
1653270910000|2022-05-23 01:55:10|71.86|70.76|71.85|70.75|71.86|70.76|71.84|70.74|4
1653270920000|2022-05-23 01:55:20|71.86|70.76|71.86|70.76|71.86|70.76|71.86|70.76|1
1653270940000|2022-05-23 01:55:40|71.85|70.75|71.85|70.75|71.85|70.75|71.85|70.75|1
1653270950000|2022-05-23 01:55:50|71.86|70.76|71.85|70.75|71.86|70.76|71.85|70.75|4
1653270960000|2022-05-23 01:56:00|71.84|70.74|71.84|70.74|71.85|70.75|71.84|70.74|3
1653270970000|2022-05-23 01:56:10|71.83|70.73|71.83|70.73|71.83|70.73|71.83|70.73|1
1653270980000|2022-05-23 01:56:20|71.84|70.74|71.84|70.74|71.84|70.74|71.83|70.73|3
1653270990000|2022-05-23 01:56:30|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653271010000|2022-05-23 01:56:50|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653271020000|2022-05-23 01:57:00|71.83|70.73|71.83|70.73|71.83|70.73|71.83|70.73|1
1653271030000|2022-05-23 01:57:10|71.84|70.74|71.83|70.73|71.84|70.74|71.83|70.73|4
1653271040000|2022-05-23 01:57:20|71.84|70.74|71.84|70.74|71.84|70.74|71.84|70.74|1
1653271050000|2022-05-23 01:57:30|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653271060000|2022-05-23 01:57:40|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|2
1653271070000|2022-05-23 01:57:50|71.83|70.73|71.85|70.75|71.85|70.75|71.83|70.73|5
1653271080000|2022-05-23 01:58:00|71.84|70.74|71.84|70.74|71.85|70.75|71.84|70.74|3
1653271090000|2022-05-23 01:58:10|71.85|70.75|71.85|70.75|71.85|70.75|71.85|70.75|1
1653271100000|2022-05-23 01:58:20|71.84|70.74|71.84|70.74|71.84|70.74|71.84|70.74|1
1653271120000|2022-05-23 01:58:40|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|2
1653271130000|2022-05-23 01:58:50|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|4
1653271140000|2022-05-23 01:59:00|71.85|70.75|71.82|70.72|71.85|70.75|71.82|70.72|6
1653271150000|2022-05-23 01:59:10|71.83|70.73|71.83|70.73|71.83|70.73|71.82|70.72|3
1653271170000|2022-05-23 01:59:30|71.84|70.74|71.84|70.74|71.84|70.74|71.83|70.73|3
1653271180000|2022-05-23 01:59:40|71.83|70.73|71.84|70.74|71.84|70.74|71.83|70.73|10
1653271190000|2022-05-23 01:59:50|71.85|70.75|71.86|70.76|71.87|70.77|71.85|70.75|8
1653271200000|2022-05-23 02:00:00|71.85|70.75|71.84|70.74|71.85|70.75|71.84|70.74|4
1653271210000|2022-05-23 02:00:10|71.85|70.75|71.91|70.81|71.92|70.82|71.85|70.75|7
1653271220000|2022-05-23 02:00:20|71.92|70.82|71.94|70.84|71.94|70.84|71.92|70.82|2
1653271230000|2022-05-23 02:00:30|71.95|70.85|71.94|70.84|71.95|70.85|71.92|70.82|6
1653271240000|2022-05-23 02:00:40|71.95|70.85|71.94|70.84|71.95|70.85|71.94|70.84|6
1653271250000|2022-05-23 02:00:50|71.95|70.85|71.94|70.84|71.95|70.85|71.94|70.84|2
1653271270000|2022-05-23 02:01:10|71.93|70.83|71.93|70.83|71.93|70.83|71.93|70.83|1
1653271290000|2022-05-23 02:01:30|71.94|70.84|71.93|70.83|71.94|70.84|71.93|70.83|2
1653271300000|2022-05-23 02:01:40|71.92|70.82|71.89|70.79|71.92|70.82|71.89|70.79|8
1653271310000|2022-05-23 02:01:50|71.88|70.78|71.87|70.77|71.88|70.78|71.87|70.77|2
1653271320000|2022-05-23 02:02:00|71.86|70.76|71.83|70.73|71.86|70.76|71.82|70.72|5
1653271330000|2022-05-23 02:02:10|71.84|70.74|71.84|70.74|71.85|70.75|71.83|70.73|5
1653271340000|2022-05-23 02:02:20|71.85|70.75|71.85|70.75|71.85|70.75|71.84|70.74|3
1653271350000|2022-05-23 02:02:30|71.84|70.74|71.83|70.73|71.85|70.75|71.83|70.73|6
1653271360000|2022-05-23 02:02:40|71.82|70.72|71.71|70.61|71.82|70.72|71.71|70.61|9
1653271370000|2022-05-23 02:02:50|71.72|70.62|71.73|70.63|71.74|70.64|71.72|70.62|4
1653271380000|2022-05-23 02:03:00|71.75|70.65|71.75|70.65|71.75|70.65|71.74|70.64|5
1653271390000|2022-05-23 02:03:10|71.74|70.64|71.8|70.7|71.8|70.7|71.74|70.64|12
1653271400000|2022-05-23 02:03:20|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1653271410000|2022-05-23 02:03:30|71.79|70.69|71.77|70.67|71.79|70.69|71.77|70.67|3
1653271420000|2022-05-23 02:03:40|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|2
1653271430000|2022-05-23 02:03:50|71.78|70.68|71.73|70.63|71.78|70.68|71.73|70.63|8
1653271440000|2022-05-23 02:04:00|71.72|70.62|71.72|70.62|71.73|70.63|71.72|70.62|5
1653271450000|2022-05-23 02:04:10|71.71|70.61|71.71|70.61|71.72|70.62|71.71|70.61|3
1653271460000|2022-05-23 02:04:20|71.7|70.6|71.62|70.52|71.71|70.61|71.61|70.51|15
1653271470000|2022-05-23 02:04:30|71.61|70.51|71.59|70.49|71.61|70.51|71.59|70.49|15
1653271480000|2022-05-23 02:04:40|71.6|70.5|71.59|70.49|71.62|70.52|71.59|70.49|6
1653271490000|2022-05-23 02:04:50|71.58|70.48|71.58|70.48|71.6|70.5|71.58|70.48|5
1653271500000|2022-05-23 02:05:00|71.59|70.49|71.61|70.51|71.61|70.51|71.59|70.49|9
1653271510000|2022-05-23 02:05:10|71.62|70.52|71.6|70.5|71.64|70.54|71.6|70.5|8
1653271520000|2022-05-23 02:05:20|71.59|70.49|71.59|70.49|71.6|70.5|71.59|70.49|5
1653271530000|2022-05-23 02:05:30|71.6|70.5|71.6|70.5|71.6|70.5|71.6|70.5|1
1653271540000|2022-05-23 02:05:40|71.61|70.51|71.61|70.51|71.62|70.52|71.61|70.51|3
1653271550000|2022-05-23 02:05:50|71.6|70.5|71.61|70.51|71.61|70.51|71.6|70.5|2
1653271560000|2022-05-23 02:06:00|71.6|70.5|71.62|70.52|71.62|70.52|71.6|70.5|5
1653271570000|2022-05-23 02:06:10|71.61|70.51|71.62|70.52|71.62|70.52|71.61|70.51|2
1653271590000|2022-05-23 02:06:30|71.63|70.53|71.64|70.54|71.64|70.54|71.63|70.53|2
1653271600000|2022-05-23 02:06:40|71.63|70.53|71.63|70.53|71.64|70.54|71.62|70.52|5
1653271610000|2022-05-23 02:06:50|71.62|70.52|71.61|70.51|71.63|70.53|71.6|70.5|8
1653271630000|2022-05-23 02:07:10|71.6|70.5|71.61|70.51|71.61|70.51|71.6|70.5|2
1653271640000|2022-05-23 02:07:20|71.6|70.5|71.58|70.48|71.6|70.5|71.58|70.48|2
1653271650000|2022-05-23 02:07:30|71.59|70.49|71.6|70.5|71.6|70.5|71.59|70.49|6
1653271660000|2022-05-23 02:07:40|71.59|70.49|71.58|70.48|71.6|70.5|71.58|70.48|6
1653271670000|2022-05-23 02:07:50|71.59|70.49|71.57|70.47|71.59|70.49|71.56|70.46|5
1653271680000|2022-05-23 02:08:00|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|2
1653271690000|2022-05-23 02:08:10|71.56|70.46|71.56|70.46|71.56|70.46|71.55|70.45|5
1653271700000|2022-05-23 02:08:20|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1653271710000|2022-05-23 02:08:30|71.56|70.46|71.56|70.46|71.56|70.46|71.55|70.45|5
1653271720000|2022-05-23 02:08:40|71.57|70.47|71.57|70.47|71.57|70.47|71.57|70.47|1
1653271730000|2022-05-23 02:08:50|71.56|70.46|71.56|70.46|71.57|70.47|71.55|70.45|5
1653271740000|2022-05-23 02:09:00|71.55|70.45|71.57|70.47|71.57|70.47|71.55|70.45|5
1653271750000|2022-05-23 02:09:10|71.56|70.46|71.56|70.46|71.56|70.46|71.56|70.46|1
1653271760000|2022-05-23 02:09:20|71.55|70.45|71.55|70.45|71.56|70.46|71.54|70.44|6
1653271770000|2022-05-23 02:09:30|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1653271780000|2022-05-23 02:09:40|71.54|70.44|71.54|70.44|71.57|70.47|71.54|70.44|7
1653271790000|2022-05-23 02:09:50|71.53|70.43|71.54|70.44|71.54|70.44|71.52|70.42|6
1653271800000|2022-05-23 02:10:00|71.53|70.43|71.54|70.44|71.54|70.44|71.53|70.43|2
1653271810000|2022-05-23 02:10:10|71.55|70.45|71.58|70.48|71.58|70.48|71.55|70.45|4
1653271820000|2022-05-23 02:10:20|71.59|70.49|71.59|70.49|71.59|70.49|71.57|70.47|7
1653271830000|2022-05-23 02:10:30|71.58|70.48|71.57|70.47|71.58|70.48|71.57|70.47|4
1653271840000|2022-05-23 02:10:40|71.56|70.46|71.57|70.47|71.58|70.48|71.56|70.46|4
1653271850000|2022-05-23 02:10:50|71.58|70.48|71.58|70.48|71.58|70.48|71.57|70.47|3
1653271860000|2022-05-23 02:11:00|71.57|70.47|71.56|70.46|71.58|70.48|71.55|70.45|6
1653271870000|2022-05-23 02:11:10|71.55|70.45|71.52|70.42|71.56|70.46|71.52|70.42|6
1653271880000|2022-05-23 02:11:20|71.53|70.43|71.52|70.42|71.53|70.43|71.52|70.42|4
1653271890000|2022-05-23 02:11:30|71.53|70.43|71.55|70.45|71.55|70.45|71.53|70.43|3
1653271900000|2022-05-23 02:11:40|71.54|70.44|71.53|70.43|71.54|70.44|71.53|70.43|2
1653271910000|2022-05-23 02:11:50|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|4
1653271920000|2022-05-23 02:12:00|71.54|70.44|71.54|70.44|71.55|70.45|71.53|70.43|5
1653271930000|2022-05-23 02:12:10|71.55|70.45|71.55|70.45|71.55|70.45|71.54|70.44|3
1653271940000|2022-05-23 02:12:20|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|4
1653271960000|2022-05-23 02:12:40|71.54|70.44|71.53|70.43|71.54|70.44|71.52|70.42|6
1653271970000|2022-05-23 02:12:50|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1653271980000|2022-05-23 02:13:00|71.53|70.43|71.43|70.33|71.53|70.43|71.42|70.32|10
1653271990000|2022-05-23 02:13:10|71.42|70.32|71.34|70.24|71.42|70.32|71.33|70.23|9
1653272000000|2022-05-23 02:13:20|71.35|70.25|71.42|70.32|71.42|70.32|71.33|70.23|14
1653272010000|2022-05-23 02:13:30|71.41|70.31|71.42|70.32|71.42|70.32|71.4|70.3|8
1653272020000|2022-05-23 02:13:40|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|7
1653272030000|2022-05-23 02:13:50|71.4|70.3|71.38|70.28|71.4|70.3|71.38|70.28|3
1653272040000|2022-05-23 02:14:00|71.39|70.29|71.42|70.32|71.42|70.32|71.38|70.28|8
1653272050000|2022-05-23 02:14:10|71.43|70.33|71.39|70.29|71.44|70.34|71.39|70.29|10
1653272060000|2022-05-23 02:14:20|71.4|70.3|71.37|70.27|71.4|70.3|71.37|70.27|8
1653272070000|2022-05-23 02:14:30|71.36|70.26|71.37|70.27|71.37|70.27|71.36|70.26|2
1653272080000|2022-05-23 02:14:40|71.36|70.26|71.32|70.22|71.37|70.27|71.31|70.21|7
1653272090000|2022-05-23 02:14:50|71.34|70.24|71.33|70.23|71.35|70.25|71.29|70.19|10
1653272100000|2022-05-23 02:15:00|71.32|70.22|71.3|70.2|71.34|70.24|71.3|70.2|7
1653272110000|2022-05-23 02:15:10|71.31|70.21|71.33|70.23|71.34|70.24|71.31|70.21|4
1653272120000|2022-05-23 02:15:20|71.34|70.24|71.33|70.23|71.39|70.29|71.33|70.23|16
1653272130000|2022-05-23 02:15:30|71.32|70.22|71.35|70.25|71.35|70.25|71.31|70.21|4
1653272140000|2022-05-23 02:15:40|71.36|70.26|71.35|70.25|71.37|70.27|71.35|70.25|6
1653272150000|2022-05-23 02:15:50|71.36|70.26|71.35|70.25|71.36|70.26|71.35|70.25|4
1653272160000|2022-05-23 02:16:00|71.36|70.26|71.36|70.26|71.36|70.26|71.36|70.26|1
1653272170000|2022-05-23 02:16:10|71.35|70.25|71.36|70.26|71.36|70.26|71.35|70.25|4
1653272180000|2022-05-23 02:16:20|71.35|70.25|71.32|70.22|71.35|70.25|71.32|70.22|4
1653272190000|2022-05-23 02:16:30|71.33|70.23|71.32|70.22|71.33|70.23|71.32|70.22|2
1653272200000|2022-05-23 02:16:40|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|6
1653272210000|2022-05-23 02:16:50|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|2
1653272220000|2022-05-23 02:17:00|71.31|70.21|71.31|70.21|71.31|70.21|71.3|70.2|3
1653272230000|2022-05-23 02:17:10|71.3|70.2|71.24|70.14|71.3|70.2|71.24|70.14|7
1653272240000|2022-05-23 02:17:20|71.25|70.15|71.24|70.14|71.25|70.15|71.22|70.12|15
1653272250000|2022-05-23 02:17:30|71.23|70.13|71.24|70.14|71.24|70.14|71.22|70.12|9
1653272270000|2022-05-23 02:17:50|71.25|70.15|71.26|70.16|71.26|70.16|71.25|70.15|2
1653272280000|2022-05-23 02:18:00|71.27|70.17|71.28|70.18|71.28|70.18|71.26|70.16|6
1653272290000|2022-05-23 02:18:10|71.27|70.17|71.26|70.16|71.27|70.17|71.26|70.16|4
1653272300000|2022-05-23 02:18:20|71.27|70.17|71.29|70.19|71.29|70.19|71.26|70.16|4
1653272310000|2022-05-23 02:18:30|71.3|70.2|71.31|70.21|71.32|70.22|71.3|70.2|8
1653272320000|2022-05-23 02:18:40|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1653272330000|2022-05-23 02:18:50|71.31|70.21|71.33|70.23|71.33|70.23|71.3|70.2|5
1653272340000|2022-05-23 02:19:00|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|2
1653272350000|2022-05-23 02:19:10|71.32|70.22|71.32|70.22|71.33|70.23|71.32|70.22|3
1653272360000|2022-05-23 02:19:20|71.33|70.23|71.34|70.24|71.34|70.24|71.33|70.23|2
1653272370000|2022-05-23 02:19:30|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1653272380000|2022-05-23 02:19:40|71.32|70.22|71.31|70.21|71.32|70.22|71.3|70.2|6
1653272390000|2022-05-23 02:19:50|71.3|70.2|71.32|70.22|71.32|70.22|71.3|70.2|5
1653272400000|2022-05-23 02:20:00|71.31|70.21|71.31|70.21|71.31|70.21|71.31|70.21|1
1653272420000|2022-05-23 02:20:20|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1653272430000|2022-05-23 02:20:30|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|6
1653272450000|2022-05-23 02:20:50|71.29|70.19|71.31|70.21|71.32|70.22|71.29|70.19|9
1653272460000|2022-05-23 02:21:00|71.32|70.22|71.33|70.23|71.33|70.23|71.32|70.22|2
1653272470000|2022-05-23 02:21:10|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|6
1653272480000|2022-05-23 02:21:20|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|4
1653272490000|2022-05-23 02:21:30|71.34|70.24|71.33|70.23|71.34|70.24|71.33|70.23|4
1653272500000|2022-05-23 02:21:40|71.34|70.24|71.34|70.24|71.35|70.25|71.34|70.24|7
1653272510000|2022-05-23 02:21:50|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|2
1653272520000|2022-05-23 02:22:00|71.35|70.25|71.35|70.25|71.35|70.25|71.35|70.25|1
1653272530000|2022-05-23 02:22:10|71.36|70.26|71.36|70.26|71.37|70.27|71.36|70.26|3
1653272540000|2022-05-23 02:22:20|71.37|70.27|71.36|70.26|71.37|70.27|71.36|70.26|4
1653272550000|2022-05-23 02:22:30|71.37|70.27|71.36|70.26|71.37|70.27|71.35|70.25|4
1653272560000|2022-05-23 02:22:40|71.35|70.25|71.34|70.24|71.36|70.26|71.34|70.24|10
1653272570000|2022-05-23 02:22:50|71.35|70.25|71.35|70.25|71.35|70.25|71.35|70.25|1
1653272590000|2022-05-23 02:23:10|71.36|70.26|71.33|70.23|71.36|70.26|71.33|70.23|8
1653272600000|2022-05-23 02:23:20|71.34|70.24|71.34|70.24|71.35|70.25|71.34|70.24|7
1653272610000|2022-05-23 02:23:30|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|2
1653272630000|2022-05-23 02:23:50|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|2
1653272640000|2022-05-23 02:24:00|71.35|70.25|71.35|70.25|71.35|70.25|71.34|70.24|3
1653272650000|2022-05-23 02:24:10|71.34|70.24|71.34|70.24|71.35|70.25|71.34|70.24|5
1653272660000|2022-05-23 02:24:20|71.35|70.25|71.34|70.24|71.36|70.26|71.34|70.24|6
1653272670000|2022-05-23 02:24:30|71.35|70.25|71.36|70.26|71.36|70.26|71.35|70.25|2
1653272680000|2022-05-23 02:24:40|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|8
1653272690000|2022-05-23 02:24:50|71.35|70.25|71.37|70.27|71.37|70.27|71.35|70.25|3
1653272700000|2022-05-23 02:25:00|71.36|70.26|71.36|70.26|71.36|70.26|71.36|70.26|1
1653272750000|2022-05-23 02:25:50|71.37|70.27|71.36|70.26|71.37|70.27|71.36|70.26|4
1653272760000|2022-05-23 02:26:00|71.37|70.27|71.38|70.28|71.38|70.28|71.36|70.26|7
1653272780000|2022-05-23 02:26:20|71.37|70.27|71.37|70.27|71.38|70.28|71.36|70.26|5
1653272810000|2022-05-23 02:26:50|71.38|70.28|71.39|70.29|71.39|70.29|71.38|70.28|2
1653272820000|2022-05-23 02:27:00|71.38|70.28|71.37|70.27|71.38|70.28|71.37|70.27|2
1653272830000|2022-05-23 02:27:10|71.38|70.28|71.37|70.27|71.38|70.28|71.37|70.27|8
1653272850000|2022-05-23 02:27:30|71.35|70.25|71.34|70.24|71.35|70.25|71.34|70.24|2
1653272860000|2022-05-23 02:27:40|71.31|70.21|71.32|70.22|71.32|70.22|71.31|70.21|2
1653272870000|2022-05-23 02:27:50|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1653272900000|2022-05-23 02:28:20|71.32|70.22|71.33|70.23|71.33|70.23|71.32|70.22|4
1653272920000|2022-05-23 02:28:40|71.32|70.22|71.31|70.21|71.32|70.22|71.31|70.21|2
1653272930000|2022-05-23 02:28:50|71.28|70.18|71.28|70.18|71.28|70.18|71.27|70.17|5
1653272940000|2022-05-23 02:29:00|71.27|70.17|71.24|70.14|71.27|70.17|71.24|70.14|4
1653272950000|2022-05-23 02:29:10|71.25|70.15|71.25|70.15|71.25|70.15|71.25|70.15|1
1653272960000|2022-05-23 02:29:20|71.26|70.16|71.26|70.16|71.26|70.16|71.25|70.15|3
1653272970000|2022-05-23 02:29:30|71.25|70.15|71.26|70.16|71.26|70.16|71.25|70.15|4
1653272980000|2022-05-23 02:29:40|71.25|70.15|71.25|70.15|71.26|70.16|71.24|70.14|7
1653272990000|2022-05-23 02:29:50|71.24|70.14|71.24|70.14|71.24|70.14|71.23|70.13|3
1653273000000|2022-05-23 02:30:00|71.25|70.15|71.22|70.12|71.25|70.15|71.22|70.12|4
1653273010000|2022-05-23 02:30:10|71.21|70.11|71.21|70.11|71.22|70.12|71.21|70.11|7
1653273020000|2022-05-23 02:30:20|71.22|70.12|71.13|70.03|71.22|70.12|71.13|70.03|6
1653273030000|2022-05-23 02:30:30|71.12|70.02|71.12|70.02|71.13|70.03|71.12|70.02|3
1653273040000|2022-05-23 02:30:40|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1653273050000|2022-05-23 02:30:50|71.12|70.02|71.1|70|71.12|70.02|71.08|69.98|8
1653273060000|2022-05-23 02:31:00|71.09|69.99|71.09|69.99|71.09|69.99|71.04|69.94|12
1653273070000|2022-05-23 02:31:10|71.08|69.98|71.08|69.98|71.09|69.99|71.07|69.97|5
1653273080000|2022-05-23 02:31:20|71.09|69.99|71.09|69.99|71.09|69.99|71.08|69.98|3
1653273090000|2022-05-23 02:31:30|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|3
1653273100000|2022-05-23 02:31:40|71.12|70.02|71.11|70.01|71.12|70.02|71.11|70.01|2
1653273110000|2022-05-23 02:31:50|71.12|70.02|71.13|70.03|71.13|70.03|71.12|70.02|2
1653273120000|2022-05-23 02:32:00|71.12|70.02|71.14|70.04|71.14|70.04|71.11|70.01|7
1653273130000|2022-05-23 02:32:10|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1653273150000|2022-05-23 02:32:30|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1653273160000|2022-05-23 02:32:40|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|4
1653273170000|2022-05-23 02:32:50|71.15|70.05|71.13|70.03|71.15|70.05|71.13|70.03|2
1653273180000|2022-05-23 02:33:00|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1653273190000|2022-05-23 02:33:10|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|4
1653273200000|2022-05-23 02:33:20|71.13|70.03|71.15|70.05|71.15|70.05|71.13|70.03|3
1653273210000|2022-05-23 02:33:30|71.14|70.04|71.17|70.07|71.18|70.08|71.14|70.04|6
1653273220000|2022-05-23 02:33:40|71.18|70.08|71.17|70.07|71.18|70.08|71.16|70.06|6
1653273230000|2022-05-23 02:33:50|71.16|70.06|71.05|69.95|71.16|70.06|71.03|69.93|18
1653273240000|2022-05-23 02:34:00|71.04|69.94|71|69.9|71.05|69.95|71|69.9|13
1653273250000|2022-05-23 02:34:10|71.02|69.92|71.05|69.95|71.05|69.95|71.02|69.92|4
1653273260000|2022-05-23 02:34:20|71.04|69.94|71.1|70|71.11|70.01|71.04|69.94|8
1653273270000|2022-05-23 02:34:30|71.08|69.98|71.02|69.92|71.09|69.99|71.02|69.92|8
1653273280000|2022-05-23 02:34:40|71.04|69.94|71.04|69.94|71.04|69.94|71.03|69.93|3
1653273290000|2022-05-23 02:34:50|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|3
1653273300000|2022-05-23 02:35:00|71.02|69.92|71.02|69.92|71.02|69.92|71.01|69.91|3
1653273310000|2022-05-23 02:35:10|71.03|69.93|71.03|69.93|71.03|69.93|71.02|69.92|5
1653273320000|2022-05-23 02:35:20|71.02|69.92|71.03|69.93|71.03|69.93|71.02|69.92|2
1653273330000|2022-05-23 02:35:30|71.04|69.94|71.05|69.95|71.05|69.95|71.04|69.94|2
1653273340000|2022-05-23 02:35:40|71.06|69.96|71.05|69.95|71.06|69.96|71.05|69.95|4
1653273350000|2022-05-23 02:35:50|71.04|69.94|71.07|69.97|71.07|69.97|71.04|69.94|4
1653273360000|2022-05-23 02:36:00|71.06|69.96|71.1|70|71.1|70|71.06|69.96|5
1653273370000|2022-05-23 02:36:10|71.09|69.99|71.07|69.97|71.09|69.99|71.06|69.96|9
1653273380000|2022-05-23 02:36:20|71.08|69.98|71.05|69.95|71.08|69.98|71.05|69.95|5
1653273390000|2022-05-23 02:36:30|71.06|69.96|71.07|69.97|71.07|69.97|71.06|69.96|4
1653273400000|2022-05-23 02:36:40|71.06|69.96|71.06|69.96|71.06|69.96|71.05|69.95|3
1653273410000|2022-05-23 02:36:50|71.05|69.95|71.06|69.96|71.06|69.96|71.05|69.95|2
1653273420000|2022-05-23 02:37:00|71.05|69.95|71.05|69.95|71.05|69.95|71.05|69.95|1
1653273430000|2022-05-23 02:37:10|71.06|69.96|71.08|69.98|71.08|69.98|71.06|69.96|3
1653273440000|2022-05-23 02:37:20|71.09|69.99|71.08|69.98|71.09|69.99|71.08|69.98|8
1653273450000|2022-05-23 02:37:30|71.09|69.99|71.09|69.99|71.1|70|71.09|69.99|3
1653273470000|2022-05-23 02:37:50|71.1|70|71.1|70|71.11|70.01|71.1|70|3
1653273480000|2022-05-23 02:38:00|71.11|70.01|71.11|70.01|71.11|70.01|71.1|70|3
1653273490000|2022-05-23 02:38:10|71.12|70.02|71.11|70.01|71.12|70.02|71.1|70|6
1653273510000|2022-05-23 02:38:30|71.12|70.02|71.11|70.01|71.12|70.02|71.11|70.01|10
1653273520000|2022-05-23 02:38:40|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653273530000|2022-05-23 02:38:50|71.11|70.01|71.11|70.01|71.12|70.02|71.11|70.01|5
1653273540000|2022-05-23 02:39:00|71.12|70.02|71.15|70.05|71.15|70.05|71.11|70.01|6
1653273550000|2022-05-23 02:39:10|71.16|70.06|71.14|70.04|71.16|70.06|71.14|70.04|8
1653273560000|2022-05-23 02:39:20|71.12|70.02|71.13|70.03|71.14|70.04|71.1|70|7
1653273570000|2022-05-23 02:39:30|71.14|70.04|71.14|70.04|71.14|70.04|71.14|70.04|1
1653273580000|2022-05-23 02:39:40|71.13|70.03|71.12|70.02|71.13|70.03|71.12|70.02|2
1653273590000|2022-05-23 02:39:50|71.13|70.03|71.13|70.03|71.13|70.03|71.12|70.02|3
1653273600000|2022-05-23 02:40:00|71.14|70.04|71.15|70.05|71.16|70.06|71.14|70.04|9
1653273610000|2022-05-23 02:40:10|71.14|70.04|71.15|70.05|71.15|70.05|71.14|70.04|8
1653273620000|2022-05-23 02:40:20|71.16|70.06|71.16|70.06|71.16|70.06|71.14|70.04|11
1653273630000|2022-05-23 02:40:30|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|2
1653273670000|2022-05-23 02:41:10|71.13|70.03|71.13|70.03|71.13|70.03|71.13|70.03|1
1653273680000|2022-05-23 02:41:20|71.12|70.02|71.12|70.02|71.12|70.02|71.12|70.02|1
1653273690000|2022-05-23 02:41:30|71.13|70.03|71.14|70.04|71.14|70.04|71.12|70.02|4
1653273700000|2022-05-23 02:41:40|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1653273710000|2022-05-23 02:41:50|71.16|70.06|71.16|70.06|71.19|70.09|71.16|70.06|5
1653273720000|2022-05-23 02:42:00|71.15|70.05|71.15|70.05|71.16|70.06|71.15|70.05|7
1653273730000|2022-05-23 02:42:10|71.14|70.04|71.14|70.04|71.15|70.05|71.14|70.04|5
1653273740000|2022-05-23 02:42:20|71.15|70.05|71.14|70.04|71.15|70.05|71.14|70.04|2
1653273760000|2022-05-23 02:42:40|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|6
1653273770000|2022-05-23 02:42:50|71.13|70.03|71.13|70.03|71.14|70.04|71.13|70.03|3
1653273780000|2022-05-23 02:43:00|71.14|70.04|71.14|70.04|71.14|70.04|71.13|70.03|3
1653273810000|2022-05-23 02:43:30|71.13|70.03|71.14|70.04|71.14|70.04|71.13|70.03|2
1653273820000|2022-05-23 02:43:40|71.13|70.03|71.13|70.03|71.14|70.04|71.13|70.03|3
1653273830000|2022-05-23 02:43:50|71.14|70.04|71.14|70.04|71.15|70.05|71.14|70.04|3
1653273850000|2022-05-23 02:44:10|71.15|70.05|71.15|70.05|71.15|70.05|71.15|70.05|1
1653273860000|2022-05-23 02:44:20|71.16|70.06|71.15|70.05|71.16|70.06|71.15|70.05|2
1653273890000|2022-05-23 02:44:50|71.16|70.06|71.18|70.08|71.18|70.08|71.16|70.06|3
1653273900000|2022-05-23 02:45:00|71.19|70.09|71.15|70.05|71.19|70.09|71.15|70.05|7
1653273910000|2022-05-23 02:45:10|71.16|70.06|71.16|70.06|71.16|70.06|71.16|70.06|1
1653273920000|2022-05-23 02:45:20|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|2
1653273930000|2022-05-23 02:45:30|71.15|70.05|71.16|70.06|71.16|70.06|71.15|70.05|2
1653273940000|2022-05-23 02:45:40|71.17|70.07|71.16|70.06|71.17|70.07|71.16|70.06|2
1653273950000|2022-05-23 02:45:50|71.17|70.07|71.14|70.04|71.17|70.07|71.14|70.04|7
1653273960000|2022-05-23 02:46:00|71.15|70.05|71.17|70.07|71.18|70.08|71.15|70.05|5
1653273980000|2022-05-23 02:46:20|71.18|70.08|71.18|70.08|71.18|70.08|71.18|70.08|1
1653273990000|2022-05-23 02:46:30|71.21|70.11|71.2|70.1|71.21|70.11|71.2|70.1|2
1653274000000|2022-05-23 02:46:40|71.19|70.09|71.17|70.07|71.2|70.1|71.17|70.07|6
1653274010000|2022-05-23 02:46:50|71.18|70.08|71.2|70.1|71.2|70.1|71.18|70.08|5
1653274020000|2022-05-23 02:47:00|71.19|70.09|71.23|70.13|71.24|70.14|71.18|70.08|5
1653274030000|2022-05-23 02:47:10|71.22|70.12|71.23|70.13|71.24|70.14|71.22|70.12|10
1653274040000|2022-05-23 02:47:20|71.22|70.12|71.22|70.12|71.23|70.13|71.22|70.12|5
1653274050000|2022-05-23 02:47:30|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|4
1653274060000|2022-05-23 02:47:40|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|6
1653274070000|2022-05-23 02:47:50|71.23|70.13|71.24|70.14|71.24|70.14|71.23|70.13|4
1653274080000|2022-05-23 02:48:00|71.23|70.13|71.23|70.13|71.23|70.13|71.22|70.12|3
1653274110000|2022-05-23 02:48:30|71.24|70.14|71.23|70.13|71.25|70.15|71.23|70.13|4
1653274120000|2022-05-23 02:48:40|71.22|70.12|71.22|70.12|71.22|70.12|71.22|70.12|1
1653274130000|2022-05-23 02:48:50|71.23|70.13|71.22|70.12|71.23|70.13|71.22|70.12|2
1653274140000|2022-05-23 02:49:00|71.21|70.11|71.21|70.11|71.21|70.11|71.2|70.1|3
1653274150000|2022-05-23 02:49:10|71.22|70.12|71.2|70.1|71.22|70.12|71.2|70.1|3
1653274170000|2022-05-23 02:49:30|71.21|70.11|71.21|70.11|71.21|70.11|71.21|70.11|1
1653274180000|2022-05-23 02:49:40|71.22|70.12|71.28|70.18|71.28|70.18|71.22|70.12|6
1653274200000|2022-05-23 02:50:00|71.29|70.19|71.25|70.15|71.29|70.19|71.25|70.15|6
1653274210000|2022-05-23 02:50:10|71.26|70.16|71.26|70.16|71.27|70.17|71.26|70.16|3
1653274220000|2022-05-23 02:50:20|71.27|70.17|71.3|70.2|71.3|70.2|71.27|70.17|3
1653274230000|2022-05-23 02:50:30|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1653274240000|2022-05-23 02:50:40|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1653274280000|2022-05-23 02:51:20|71.27|70.17|71.27|70.17|71.28|70.18|71.27|70.17|3
1653274300000|2022-05-23 02:51:40|71.28|70.18|71.28|70.18|71.28|70.18|71.28|70.18|1
1653274310000|2022-05-23 02:51:50|71.29|70.19|71.28|70.18|71.29|70.19|71.28|70.18|2
1653274320000|2022-05-23 02:52:00|71.27|70.17|71.29|70.19|71.29|70.19|71.27|70.17|7
1653274330000|2022-05-23 02:52:10|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1653274340000|2022-05-23 02:52:20|71.29|70.19|71.3|70.2|71.3|70.2|71.29|70.19|2
1653274350000|2022-05-23 02:52:30|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1653274360000|2022-05-23 02:52:40|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1653274370000|2022-05-23 02:52:50|71.29|70.19|71.29|70.19|71.3|70.2|71.29|70.19|7
1653274390000|2022-05-23 02:53:10|71.28|70.18|71.23|70.13|71.29|70.19|71.22|70.12|7
1653274400000|2022-05-23 02:53:20|71.24|70.14|71.24|70.14|71.24|70.14|71.23|70.13|3
1653274410000|2022-05-23 02:53:30|71.25|70.15|71.24|70.14|71.25|70.15|71.24|70.14|4
1653274420000|2022-05-23 02:53:40|71.25|70.15|71.29|70.19|71.3|70.2|71.25|70.15|7
1653274430000|2022-05-23 02:53:50|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1653274440000|2022-05-23 02:54:00|71.29|70.19|71.3|70.2|71.3|70.2|71.28|70.18|4
1653274450000|2022-05-23 02:54:10|71.32|70.22|71.29|70.19|71.33|70.23|71.29|70.19|8
1653274460000|2022-05-23 02:54:20|71.3|70.2|71.3|70.2|71.3|70.2|71.3|70.2|1
1653274470000|2022-05-23 02:54:30|71.29|70.19|71.29|70.19|71.29|70.19|71.29|70.19|1
1653274480000|2022-05-23 02:54:40|71.3|70.2|71.28|70.18|71.3|70.2|71.28|70.18|3
1653274490000|2022-05-23 02:54:50|71.29|70.19|71.29|70.19|71.3|70.2|71.29|70.19|5
1653274500000|2022-05-23 02:55:00|71.3|70.2|71.31|70.21|71.31|70.21|71.3|70.2|4
1653274510000|2022-05-23 02:55:10|71.33|70.23|71.33|70.23|71.33|70.23|71.32|70.22|3
1653274520000|2022-05-23 02:55:20|71.32|70.22|71.31|70.21|71.32|70.22|71.31|70.21|2
1653274530000|2022-05-23 02:55:30|71.29|70.19|71.31|70.21|71.31|70.21|71.29|70.19|3
1653274540000|2022-05-23 02:55:40|71.3|70.2|71.3|70.2|71.31|70.21|71.3|70.2|3
1653274550000|2022-05-23 02:55:50|71.29|70.19|71.34|70.24|71.34|70.24|71.29|70.19|6
1653274560000|2022-05-23 02:56:00|71.35|70.25|71.35|70.25|71.35|70.25|71.35|70.25|1
1653274570000|2022-05-23 02:56:10|71.34|70.24|71.36|70.26|71.36|70.26|71.34|70.24|3
1653274580000|2022-05-23 02:56:20|71.35|70.25|71.36|70.26|71.36|70.26|71.34|70.24|4
1653274590000|2022-05-23 02:56:30|71.37|70.27|71.37|70.27|71.37|70.27|71.35|70.25|4
1653274600000|2022-05-23 02:56:40|71.36|70.26|71.36|70.26|71.36|70.26|71.35|70.25|5
1653274610000|2022-05-23 02:56:50|71.37|70.27|71.36|70.26|71.37|70.27|71.36|70.26|4
1653274630000|2022-05-23 02:57:10|71.35|70.25|71.35|70.25|71.36|70.26|71.35|70.25|3
1653274640000|2022-05-23 02:57:20|71.36|70.26|71.38|70.28|71.38|70.28|71.36|70.26|2
1653274650000|2022-05-23 02:57:30|71.37|70.27|71.38|70.28|71.38|70.28|71.37|70.27|2
1653274660000|2022-05-23 02:57:40|71.39|70.29|71.41|70.31|71.41|70.31|71.38|70.28|5
1653274670000|2022-05-23 02:57:50|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|2
1653274700000|2022-05-23 02:58:20|71.4|70.3|71.41|70.31|71.41|70.31|71.39|70.29|4
1653274710000|2022-05-23 02:58:30|71.42|70.32|71.42|70.32|71.43|70.33|71.42|70.32|3
1653274720000|2022-05-23 02:58:40|71.4|70.3|71.41|70.31|71.41|70.31|71.39|70.29|4
1653274730000|2022-05-23 02:58:50|71.4|70.3|71.41|70.31|71.41|70.31|71.4|70.3|2
1653274740000|2022-05-23 02:59:00|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|2
1653274750000|2022-05-23 02:59:10|71.42|70.32|71.41|70.31|71.42|70.32|71.41|70.31|4
1653274760000|2022-05-23 02:59:20|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1653274770000|2022-05-23 02:59:30|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1653274780000|2022-05-23 02:59:40|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|2
1653274790000|2022-05-23 02:59:50|71.4|70.3|71.4|70.3|71.4|70.3|71.4|70.3|1
1653274800000|2022-05-23 03:00:00|71.41|70.31|71.41|70.31|71.41|70.31|71.4|70.3|3
1653274810000|2022-05-23 03:00:10|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|2
1653274820000|2022-05-23 03:00:20|71.44|70.34|71.5|70.4|71.5|70.4|71.44|70.34|3
1653274830000|2022-05-23 03:00:30|71.51|70.41|71.51|70.41|71.51|70.41|71.5|70.4|3
1653274840000|2022-05-23 03:00:40|71.5|70.4|71.5|70.4|71.5|70.4|71.5|70.4|1
1653274860000|2022-05-23 03:01:00|71.51|70.41|71.5|70.4|71.51|70.41|71.5|70.4|2
1653274870000|2022-05-23 03:01:10|71.51|70.41|71.52|70.42|71.52|70.42|71.51|70.41|4
1653274880000|2022-05-23 03:01:20|71.53|70.43|71.53|70.43|71.53|70.43|71.52|70.42|3
1653274890000|2022-05-23 03:01:30|71.52|70.42|71.55|70.45|71.55|70.45|71.51|70.41|5
1653274900000|2022-05-23 03:01:40|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|2
1653274910000|2022-05-23 03:01:50|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|2
1653274920000|2022-05-23 03:02:00|71.54|70.44|71.5|70.4|71.54|70.44|71.5|70.4|8
1653274930000|2022-05-23 03:02:10|71.51|70.41|71.5|70.4|71.51|70.41|71.49|70.39|4
1653274950000|2022-05-23 03:02:30|71.51|70.41|71.51|70.41|71.51|70.41|71.5|70.4|3
1653274960000|2022-05-23 03:02:40|71.52|70.42|71.54|70.44|71.54|70.44|71.52|70.42|3
1653274980000|2022-05-23 03:03:00|71.53|70.43|71.53|70.43|71.53|70.43|71.53|70.43|1
1653275000000|2022-05-23 03:03:20|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1653275010000|2022-05-23 03:03:30|71.53|70.43|71.53|70.43|71.53|70.43|71.53|70.43|1
1653275020000|2022-05-23 03:03:40|71.52|70.42|71.55|70.45|71.56|70.46|71.52|70.42|8
1653275030000|2022-05-23 03:03:50|71.56|70.46|71.58|70.48|71.58|70.48|71.56|70.46|3
1653275040000|2022-05-23 03:04:00|71.57|70.47|71.58|70.48|71.58|70.48|71.57|70.47|2
1653275050000|2022-05-23 03:04:10|71.57|70.47|71.57|70.47|71.58|70.48|71.56|70.46|4
1653275060000|2022-05-23 03:04:20|71.56|70.46|71.53|70.43|71.56|70.46|71.53|70.43|5
1653275070000|2022-05-23 03:04:30|71.54|70.44|71.55|70.45|71.56|70.46|71.54|70.44|4
1653275080000|2022-05-23 03:04:40|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1653275090000|2022-05-23 03:04:50|71.56|70.46|71.55|70.45|71.56|70.46|71.54|70.44|4
1653275100000|2022-05-23 03:05:00|71.56|70.46|71.55|70.45|71.56|70.46|71.54|70.44|4
1653275110000|2022-05-23 03:05:10|71.54|70.44|71.54|70.44|71.54|70.44|71.54|70.44|1
1653275120000|2022-05-23 03:05:20|71.55|70.45|71.54|70.44|71.55|70.45|71.54|70.44|2
1653275130000|2022-05-23 03:05:30|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1653275140000|2022-05-23 03:05:40|71.56|70.46|71.56|70.46|71.57|70.47|71.56|70.46|3
1653275180000|2022-05-23 03:06:20|71.57|70.47|71.59|70.49|71.59|70.49|71.57|70.47|3
1653275190000|2022-05-23 03:06:30|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|2
1653275200000|2022-05-23 03:06:40|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|2
1653275210000|2022-05-23 03:06:50|71.58|70.48|71.58|70.48|71.59|70.49|71.58|70.48|11
1653275220000|2022-05-23 03:07:00|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|4
1653275230000|2022-05-23 03:07:10|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|6
1653275240000|2022-05-23 03:07:20|71.57|70.47|71.57|70.47|71.57|70.47|71.57|70.47|1
1653275250000|2022-05-23 03:07:30|71.58|70.48|71.57|70.47|71.58|70.48|71.57|70.47|2
1653275280000|2022-05-23 03:08:00|71.58|70.48|71.58|70.48|71.59|70.49|71.58|70.48|7
1653275290000|2022-05-23 03:08:10|71.59|70.49|71.59|70.49|71.6|70.5|71.59|70.49|3
1653275300000|2022-05-23 03:08:20|71.6|70.5|71.6|70.5|71.6|70.5|71.6|70.5|1
1653275310000|2022-05-23 03:08:30|71.61|70.51|71.62|70.52|71.62|70.52|71.61|70.51|2
1653275320000|2022-05-23 03:08:40|71.63|70.53|71.7|70.6|71.7|70.6|71.63|70.53|9
1653275330000|2022-05-23 03:08:50|71.69|70.59|71.69|70.59|71.7|70.6|71.69|70.59|7
1653275340000|2022-05-23 03:09:00|71.7|70.6|71.71|70.61|71.71|70.61|71.69|70.59|4
1653275350000|2022-05-23 03:09:10|71.72|70.62|71.71|70.61|71.72|70.62|71.71|70.61|4
1653275360000|2022-05-23 03:09:20|71.72|70.62|71.71|70.61|71.72|70.62|71.7|70.6|8
1653275370000|2022-05-23 03:09:30|71.7|70.6|71.69|70.59|71.73|70.63|71.69|70.59|6
1653275380000|2022-05-23 03:09:40|71.7|70.6|71.7|70.6|71.7|70.6|71.69|70.59|7
1653275390000|2022-05-23 03:09:50|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1653275400000|2022-05-23 03:10:00|71.68|70.58|71.68|70.58|71.69|70.59|71.68|70.58|9
1653275410000|2022-05-23 03:10:10|71.69|70.59|71.71|70.61|71.71|70.61|71.69|70.59|3
1653275420000|2022-05-23 03:10:20|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|6
1653275440000|2022-05-23 03:10:40|71.72|70.62|71.72|70.62|71.72|70.62|71.71|70.61|5
1653275460000|2022-05-23 03:11:00|71.73|70.63|71.72|70.62|71.73|70.63|71.72|70.62|2
1653275470000|2022-05-23 03:11:10|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|4
1653275480000|2022-05-23 03:11:20|71.75|70.65|71.75|70.65|71.75|70.65|71.75|70.65|1
1653275490000|2022-05-23 03:11:30|71.74|70.64|71.75|70.65|71.75|70.65|71.74|70.64|6
1653275500000|2022-05-23 03:11:40|71.74|70.64|71.74|70.64|71.74|70.64|71.72|70.62|4
1653275520000|2022-05-23 03:12:00|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653275530000|2022-05-23 03:12:10|71.74|70.64|71.74|70.64|71.74|70.64|71.73|70.63|3
1653275540000|2022-05-23 03:12:20|71.73|70.63|71.75|70.65|71.75|70.65|71.73|70.63|3
1653275550000|2022-05-23 03:12:30|71.77|70.67|71.77|70.67|71.78|70.68|71.76|70.66|5
1653275560000|2022-05-23 03:12:40|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|2
1653275570000|2022-05-23 03:12:50|71.76|70.66|71.75|70.65|71.76|70.66|71.75|70.65|2
1653275580000|2022-05-23 03:13:00|71.74|70.64|71.74|70.64|71.75|70.65|71.74|70.64|3
1653275590000|2022-05-23 03:13:10|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653275600000|2022-05-23 03:13:20|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1653275610000|2022-05-23 03:13:30|71.74|70.64|71.72|70.62|71.74|70.64|71.72|70.62|3
1653275620000|2022-05-23 03:13:40|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653275630000|2022-05-23 03:13:50|71.72|70.62|71.69|70.59|71.72|70.62|71.69|70.59|4
1653275640000|2022-05-23 03:14:00|71.68|70.58|71.68|70.58|71.69|70.59|71.68|70.58|3
1653275650000|2022-05-23 03:14:10|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1653275660000|2022-05-23 03:14:20|71.68|70.58|71.68|70.58|71.69|70.59|71.68|70.58|3
1653275670000|2022-05-23 03:14:30|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1653275680000|2022-05-23 03:14:40|71.68|70.58|71.67|70.57|71.68|70.58|71.67|70.57|2
1653275690000|2022-05-23 03:14:50|71.68|70.58|71.69|70.59|71.69|70.59|71.68|70.58|2
1653275700000|2022-05-23 03:15:00|71.7|70.6|71.67|70.57|71.7|70.6|71.67|70.57|6
1653275710000|2022-05-23 03:15:10|71.68|70.58|71.7|70.6|71.7|70.6|71.68|70.58|5
1653275760000|2022-05-23 03:16:00|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|2
1653275770000|2022-05-23 03:16:10|71.69|70.59|71.68|70.58|71.69|70.59|71.68|70.58|2
1653275780000|2022-05-23 03:16:20|71.69|70.59|71.69|70.59|71.69|70.59|71.68|70.58|7
1653275790000|2022-05-23 03:16:30|71.68|70.58|71.67|70.57|71.69|70.59|71.67|70.57|10
1653275800000|2022-05-23 03:16:40|71.68|70.58|71.67|70.57|71.68|70.58|71.67|70.57|6
1653275810000|2022-05-23 03:16:50|71.68|70.58|71.68|70.58|71.68|70.58|71.68|70.58|1
1653275820000|2022-05-23 03:17:00|71.67|70.57|71.68|70.58|71.68|70.58|71.67|70.57|2
1653275830000|2022-05-23 03:17:10|71.67|70.57|71.68|70.58|71.68|70.58|71.67|70.57|2
1653275840000|2022-05-23 03:17:20|71.67|70.57|71.59|70.49|71.68|70.58|71.59|70.49|12
1653275850000|2022-05-23 03:17:30|71.6|70.5|71.58|70.48|71.61|70.51|71.58|70.48|7
1653275860000|2022-05-23 03:17:40|71.59|70.49|71.57|70.47|71.59|70.49|71.57|70.47|3
1653275870000|2022-05-23 03:17:50|71.56|70.46|71.5|70.4|71.56|70.46|71.5|70.4|5
1653275880000|2022-05-23 03:18:00|71.51|70.41|71.55|70.45|71.55|70.45|71.51|70.41|7
1653275890000|2022-05-23 03:18:10|71.54|70.44|71.55|70.45|71.55|70.45|71.53|70.43|4
1653275900000|2022-05-23 03:18:20|71.54|70.44|71.56|70.46|71.56|70.46|71.54|70.44|2
1653275910000|2022-05-23 03:18:30|71.53|70.43|71.54|70.44|71.54|70.44|71.53|70.43|2
1653275920000|2022-05-23 03:18:40|71.56|70.46|71.57|70.47|71.58|70.48|71.56|70.46|4
1653275930000|2022-05-23 03:18:50|71.58|70.48|71.62|70.52|71.62|70.52|71.58|70.48|4
1653275940000|2022-05-23 03:19:00|71.61|70.51|71.59|70.49|71.61|70.51|71.59|70.49|8
1653275950000|2022-05-23 03:19:10|71.58|70.48|71.58|70.48|71.59|70.49|71.57|70.47|8
1653275960000|2022-05-23 03:19:20|71.57|70.47|71.56|70.46|71.57|70.47|71.56|70.46|2
1653275970000|2022-05-23 03:19:30|71.57|70.47|71.53|70.43|71.57|70.47|71.53|70.43|5
1653275980000|2022-05-23 03:19:40|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1653276000000|2022-05-23 03:20:00|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|6
1653276010000|2022-05-23 03:20:10|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|4
1653276020000|2022-05-23 03:20:20|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|2
1653276030000|2022-05-23 03:20:30|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|2
1653276040000|2022-05-23 03:20:40|71.56|70.46|71.57|70.47|71.57|70.47|71.56|70.46|2
1653276050000|2022-05-23 03:20:50|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1653276060000|2022-05-23 03:21:00|71.56|70.46|71.55|70.45|71.56|70.46|71.55|70.45|4
1653276070000|2022-05-23 03:21:10|71.56|70.46|71.56|70.46|71.56|70.46|71.55|70.45|3
1653276080000|2022-05-23 03:21:20|71.55|70.45|71.55|70.45|71.56|70.46|71.55|70.45|3
1653276090000|2022-05-23 03:21:30|71.54|70.44|71.54|70.44|71.55|70.45|71.54|70.44|3
1653276100000|2022-05-23 03:21:40|71.55|70.45|71.53|70.43|71.55|70.45|71.53|70.43|3
1653276110000|2022-05-23 03:21:50|71.52|70.42|71.52|70.42|71.52|70.42|71.52|70.42|1
1653276120000|2022-05-23 03:22:00|71.51|70.41|71.51|70.41|71.51|70.41|71.51|70.41|1
1653276140000|2022-05-23 03:22:20|71.5|70.4|71.5|70.4|71.5|70.4|71.5|70.4|1
1653276150000|2022-05-23 03:22:30|71.51|70.41|71.52|70.42|71.52|70.42|71.51|70.41|4
1653276160000|2022-05-23 03:22:40|71.53|70.43|71.54|70.44|71.54|70.44|71.53|70.43|2
1653276170000|2022-05-23 03:22:50|71.53|70.43|71.53|70.43|71.53|70.43|71.53|70.43|1
1653276180000|2022-05-23 03:23:00|71.54|70.44|71.54|70.44|71.54|70.44|71.53|70.43|3
1653276190000|2022-05-23 03:23:10|71.53|70.43|71.52|70.42|71.53|70.43|71.52|70.42|2
1653276210000|2022-05-23 03:23:30|71.53|70.43|71.55|70.45|71.55|70.45|71.53|70.43|2
1653276230000|2022-05-23 03:23:50|71.56|70.46|71.56|70.46|71.58|70.48|71.56|70.46|5
1653276240000|2022-05-23 03:24:00|71.55|70.45|71.54|70.44|71.56|70.46|71.54|70.44|4
1653276250000|2022-05-23 03:24:10|71.53|70.43|71.52|70.42|71.53|70.43|71.51|70.41|6
1653276270000|2022-05-23 03:24:30|71.51|70.41|71.5|70.4|71.51|70.41|71.5|70.4|4
1653276280000|2022-05-23 03:24:40|71.51|70.41|71.5|70.4|71.51|70.41|71.5|70.4|2
1653276290000|2022-05-23 03:24:50|71.51|70.41|71.5|70.4|71.51|70.41|71.49|70.39|4
1653276300000|2022-05-23 03:25:00|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|2
1653276310000|2022-05-23 03:25:10|71.47|70.37|71.43|70.33|71.47|70.37|71.43|70.33|10
1653276320000|2022-05-23 03:25:20|71.44|70.34|71.44|70.34|71.44|70.34|71.43|70.33|15
1653276330000|2022-05-23 03:25:30|71.43|70.33|71.42|70.32|71.44|70.34|71.42|70.32|6
1653276340000|2022-05-23 03:25:40|71.41|70.31|71.42|70.32|71.42|70.32|71.41|70.31|2
1653276390000|2022-05-23 03:26:30|71.41|70.31|71.5|70.4|71.5|70.4|71.41|70.31|9
1653276400000|2022-05-23 03:26:40|71.49|70.39|71.52|70.42|71.52|70.42|71.49|70.39|3
1653276420000|2022-05-23 03:27:00|71.51|70.41|71.52|70.42|71.52|70.42|71.51|70.41|2
1653276430000|2022-05-23 03:27:10|71.51|70.41|71.44|70.34|71.51|70.41|71.44|70.34|6
1653276440000|2022-05-23 03:27:20|71.45|70.35|71.44|70.34|71.45|70.35|71.44|70.34|6
1653276450000|2022-05-23 03:27:30|71.45|70.35|71.4|70.3|71.45|70.35|71.4|70.3|6
1653276460000|2022-05-23 03:27:40|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|2
1653276470000|2022-05-23 03:27:50|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1653276500000|2022-05-23 03:28:20|71.38|70.28|71.38|70.28|71.38|70.28|71.37|70.27|3
1653276510000|2022-05-23 03:28:30|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1653276520000|2022-05-23 03:28:40|71.38|70.28|71.38|70.28|71.39|70.29|71.38|70.28|5
1653276530000|2022-05-23 03:28:50|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1653276540000|2022-05-23 03:29:00|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1653276550000|2022-05-23 03:29:10|71.4|70.3|71.41|70.31|71.41|70.31|71.4|70.3|2
1653276560000|2022-05-23 03:29:20|71.42|70.32|71.41|70.31|71.42|70.32|71.4|70.3|6
1653276570000|2022-05-23 03:29:30|71.4|70.3|71.41|70.31|71.41|70.31|71.4|70.3|4
1653276580000|2022-05-23 03:29:40|71.42|70.32|71.44|70.34|71.44|70.34|71.41|70.31|4
1653276590000|2022-05-23 03:29:50|71.43|70.33|71.43|70.33|71.43|70.33|71.42|70.32|7
1653276600000|2022-05-23 03:30:00|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|2
1653276610000|2022-05-23 03:30:10|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1653276620000|2022-05-23 03:30:20|71.43|70.33|71.43|70.33|71.44|70.34|71.41|70.31|6
1653276630000|2022-05-23 03:30:30|71.42|70.32|71.42|70.32|71.43|70.33|71.42|70.32|3
1653276640000|2022-05-23 03:30:40|71.41|70.31|71.4|70.3|71.42|70.32|71.39|70.29|4
1653276650000|2022-05-23 03:30:50|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1653276660000|2022-05-23 03:31:00|71.41|70.31|71.42|70.32|71.42|70.32|71.41|70.31|4
1653276670000|2022-05-23 03:31:10|71.41|70.31|71.41|70.31|71.41|70.31|71.4|70.3|3
1653276680000|2022-05-23 03:31:20|71.4|70.3|71.39|70.29|71.4|70.3|71.38|70.28|4
1653276690000|2022-05-23 03:31:30|71.38|70.28|71.38|70.28|71.38|70.28|71.38|70.28|1
1653276710000|2022-05-23 03:31:50|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1653276720000|2022-05-23 03:32:00|71.38|70.28|71.36|70.26|71.39|70.29|71.36|70.26|11
1653276730000|2022-05-23 03:32:10|71.37|70.27|71.37|70.27|71.37|70.27|71.37|70.27|1
1653276740000|2022-05-23 03:32:20|71.33|70.23|71.33|70.23|71.33|70.23|71.33|70.23|1
1653276750000|2022-05-23 03:32:30|71.32|70.22|71.34|70.24|71.34|70.24|71.32|70.22|7
1653276760000|2022-05-23 03:32:40|71.35|70.25|71.35|70.25|71.35|70.25|71.34|70.24|3
1653276780000|2022-05-23 03:33:00|71.36|70.26|71.38|70.28|71.38|70.28|71.36|70.26|3
1653276790000|2022-05-23 03:33:10|71.39|70.29|71.43|70.33|71.43|70.33|71.39|70.29|4
1653276810000|2022-05-23 03:33:30|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|2
1653276820000|2022-05-23 03:33:40|71.44|70.34|71.44|70.34|71.45|70.35|71.43|70.33|6
1653276830000|2022-05-23 03:33:50|71.43|70.33|71.43|70.33|71.43|70.33|71.41|70.31|7
1653276840000|2022-05-23 03:34:00|71.42|70.32|71.43|70.33|71.43|70.33|71.42|70.32|6
1653276850000|2022-05-23 03:34:10|71.44|70.34|71.45|70.35|71.45|70.35|71.43|70.33|6
1653276860000|2022-05-23 03:34:20|71.46|70.36|71.46|70.36|71.46|70.36|71.46|70.36|1
1653276870000|2022-05-23 03:34:30|71.45|70.35|71.44|70.34|71.46|70.36|71.44|70.34|4
1653276880000|2022-05-23 03:34:40|71.43|70.33|71.44|70.34|71.44|70.34|71.43|70.33|2
1653276890000|2022-05-23 03:34:50|71.45|70.35|71.43|70.33|71.45|70.35|71.43|70.33|3
1653276900000|2022-05-23 03:35:00|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|3
1653276930000|2022-05-23 03:35:30|71.41|70.31|71.4|70.3|71.41|70.31|71.4|70.3|2
1653276940000|2022-05-23 03:35:40|71.39|70.29|71.39|70.29|71.39|70.29|71.39|70.29|1
1653276950000|2022-05-23 03:35:50|71.4|70.3|71.42|70.32|71.43|70.33|71.4|70.3|6
1653276960000|2022-05-23 03:36:00|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|2
1653276980000|2022-05-23 03:36:20|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|4
1653276990000|2022-05-23 03:36:30|71.41|70.31|71.42|70.32|71.42|70.32|71.41|70.31|2
1653277000000|2022-05-23 03:36:40|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|4
1653277010000|2022-05-23 03:36:50|71.43|70.33|71.43|70.33|71.43|70.33|71.42|70.32|5
1653277020000|2022-05-23 03:37:00|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|2
1653277030000|2022-05-23 03:37:10|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1653277040000|2022-05-23 03:37:20|71.43|70.33|71.43|70.33|71.44|70.34|71.43|70.33|3
1653277050000|2022-05-23 03:37:30|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|2
1653277060000|2022-05-23 03:37:40|71.42|70.32|71.39|70.29|71.42|70.32|71.39|70.29|6
1653277070000|2022-05-23 03:37:50|71.38|70.28|71.36|70.26|71.38|70.28|71.36|70.26|5
1653277080000|2022-05-23 03:38:00|71.37|70.27|71.36|70.26|71.37|70.27|71.36|70.26|4
1653277090000|2022-05-23 03:38:10|71.37|70.27|71.37|70.27|71.37|70.27|71.36|70.26|5
1653277100000|2022-05-23 03:38:20|71.36|70.26|71.3|70.2|71.36|70.26|71.3|70.2|8
1653277110000|2022-05-23 03:38:30|71.31|70.21|71.35|70.25|71.35|70.25|71.31|70.21|7
1653277120000|2022-05-23 03:38:40|71.34|70.24|71.34|70.24|71.34|70.24|71.34|70.24|1
1653277130000|2022-05-23 03:38:50|71.33|70.23|71.37|70.27|71.37|70.27|71.33|70.23|5
1653277150000|2022-05-23 03:39:10|71.4|70.3|71.42|70.32|71.42|70.32|71.4|70.3|5
1653277160000|2022-05-23 03:39:20|71.43|70.33|71.43|70.33|71.45|70.35|71.43|70.33|5
1653277170000|2022-05-23 03:39:30|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1653277180000|2022-05-23 03:39:40|71.43|70.33|71.42|70.32|71.43|70.33|71.4|70.3|10
1653277190000|2022-05-23 03:39:50|71.41|70.31|71.41|70.31|71.41|70.31|71.41|70.31|1
1653277200000|2022-05-23 03:40:00|71.42|70.32|71.45|70.35|71.45|70.35|71.4|70.3|8
1653277210000|2022-05-23 03:40:10|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|2
1653277220000|2022-05-23 03:40:20|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|4
1653277230000|2022-05-23 03:40:30|71.44|70.34|71.43|70.33|71.44|70.34|71.43|70.33|2
1653277240000|2022-05-23 03:40:40|71.41|70.31|71.41|70.31|71.41|70.31|71.4|70.3|3
1653277250000|2022-05-23 03:40:50|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|3
1653277260000|2022-05-23 03:41:00|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|2
1653277270000|2022-05-23 03:41:10|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|9
1653277280000|2022-05-23 03:41:20|71.42|70.32|71.42|70.32|71.42|70.32|71.41|70.31|5
1653277290000|2022-05-23 03:41:30|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|5
1653277300000|2022-05-23 03:41:40|71.4|70.3|71.39|70.29|71.4|70.3|71.39|70.29|2
1653277310000|2022-05-23 03:41:50|71.4|70.3|71.42|70.32|71.42|70.32|71.4|70.3|3
1653277320000|2022-05-23 03:42:00|71.43|70.33|71.43|70.33|71.43|70.33|71.43|70.33|1
1653277330000|2022-05-23 03:42:10|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1653277340000|2022-05-23 03:42:20|71.43|70.33|71.42|70.32|71.43|70.33|71.42|70.32|2
1653277350000|2022-05-23 03:42:30|71.43|70.33|71.44|70.34|71.44|70.34|71.42|70.32|4
1653277360000|2022-05-23 03:42:40|71.45|70.35|71.44|70.34|71.45|70.35|71.44|70.34|2
1653277370000|2022-05-23 03:42:50|71.45|70.35|71.45|70.35|71.45|70.35|71.44|70.34|9
1653277380000|2022-05-23 03:43:00|71.46|70.36|71.45|70.35|71.46|70.36|71.45|70.35|2
1653277390000|2022-05-23 03:43:10|71.44|70.34|71.42|70.32|71.44|70.34|71.42|70.32|3
1653277400000|2022-05-23 03:43:20|71.43|70.33|71.43|70.33|71.43|70.33|71.43|70.33|1
1653277410000|2022-05-23 03:43:30|71.42|70.32|71.42|70.32|71.42|70.32|71.42|70.32|1
1653277420000|2022-05-23 03:43:40|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|3
1653277430000|2022-05-23 03:43:50|71.42|70.32|71.4|70.3|71.42|70.32|71.4|70.3|5
1653277440000|2022-05-23 03:44:00|71.41|70.31|71.41|70.31|71.42|70.32|71.41|70.31|3
1653277450000|2022-05-23 03:44:10|71.42|70.32|71.44|70.34|71.44|70.34|71.42|70.32|3
1653277470000|2022-05-23 03:44:30|71.43|70.33|71.51|70.41|71.51|70.41|71.43|70.33|8
1653277480000|2022-05-23 03:44:40|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1653277490000|2022-05-23 03:44:50|71.47|70.37|71.47|70.37|71.47|70.37|71.47|70.37|1
1653277500000|2022-05-23 03:45:00|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1653277520000|2022-05-23 03:45:20|71.47|70.37|71.47|70.37|71.48|70.38|71.46|70.36|5
1653277530000|2022-05-23 03:45:30|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1653277540000|2022-05-23 03:45:40|71.47|70.37|71.47|70.37|71.47|70.37|71.47|70.37|1
1653277550000|2022-05-23 03:45:50|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1653277560000|2022-05-23 03:46:00|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|4
1653277570000|2022-05-23 03:46:10|71.49|70.39|71.48|70.38|71.49|70.39|71.48|70.38|4
1653277580000|2022-05-23 03:46:20|71.49|70.39|71.49|70.39|71.49|70.39|71.48|70.38|3
1653277590000|2022-05-23 03:46:30|71.48|70.38|71.47|70.37|71.49|70.39|71.47|70.37|8
1653277610000|2022-05-23 03:46:50|71.48|70.38|71.48|70.38|71.48|70.38|71.48|70.38|1
1653277620000|2022-05-23 03:47:00|71.47|70.37|71.47|70.37|71.47|70.37|71.46|70.36|3
1653277630000|2022-05-23 03:47:10|71.48|70.38|71.51|70.41|71.51|70.41|71.48|70.38|2
1653277640000|2022-05-23 03:47:20|71.52|70.42|71.57|70.47|71.57|70.47|71.52|70.42|7
1653277650000|2022-05-23 03:47:30|71.56|70.46|71.61|70.51|71.66|70.56|71.56|70.46|9
1653277680000|2022-05-23 03:48:00|71.62|70.52|71.65|70.55|71.65|70.55|71.62|70.52|4
1653277690000|2022-05-23 03:48:10|71.64|70.54|71.64|70.54|71.65|70.55|71.64|70.54|5
1653277700000|2022-05-23 03:48:20|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1653277720000|2022-05-23 03:48:40|71.66|70.56|71.66|70.56|71.67|70.57|71.66|70.56|3
1653277730000|2022-05-23 03:48:50|71.67|70.57|71.69|70.59|71.69|70.59|71.67|70.57|9
1653277740000|2022-05-23 03:49:00|71.7|70.6|71.69|70.59|71.7|70.6|71.69|70.59|4
1653277750000|2022-05-23 03:49:10|71.68|70.58|71.69|70.59|71.69|70.59|71.68|70.58|2
1653277760000|2022-05-23 03:49:20|71.68|70.58|71.65|70.55|71.68|70.58|71.64|70.54|5
1653277770000|2022-05-23 03:49:30|71.66|70.56|71.67|70.57|71.67|70.57|71.65|70.55|4
1653277780000|2022-05-23 03:49:40|71.66|70.56|71.68|70.58|71.68|70.58|71.66|70.56|5
1653277790000|2022-05-23 03:49:50|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|2
1653277810000|2022-05-23 03:50:10|71.71|70.61|71.75|70.65|71.75|70.65|71.71|70.61|3
1653277820000|2022-05-23 03:50:20|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653277830000|2022-05-23 03:50:30|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653277850000|2022-05-23 03:50:50|71.76|70.66|71.76|70.66|71.76|70.66|71.75|70.65|3
1653277860000|2022-05-23 03:51:00|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|2
1653277870000|2022-05-23 03:51:10|71.75|70.65|71.76|70.66|71.77|70.67|71.75|70.65|4
1653277880000|2022-05-23 03:51:20|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|2
1653277890000|2022-05-23 03:51:30|71.75|70.65|71.75|70.65|71.75|70.65|71.75|70.65|1
1653277900000|2022-05-23 03:51:40|71.76|70.66|71.76|70.66|71.77|70.67|71.75|70.65|6
1653277910000|2022-05-23 03:51:50|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|4
1653277920000|2022-05-23 03:52:00|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|2
1653277930000|2022-05-23 03:52:10|71.75|70.65|71.75|70.65|71.75|70.65|71.74|70.64|3
1653277940000|2022-05-23 03:52:20|71.74|70.64|71.74|70.64|71.74|70.64|71.73|70.63|3
1653277950000|2022-05-23 03:52:30|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|2
1653277960000|2022-05-23 03:52:40|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|2
1653277970000|2022-05-23 03:52:50|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|2
1653277980000|2022-05-23 03:53:00|71.75|70.65|71.75|70.65|71.75|70.65|71.74|70.64|7
1653277990000|2022-05-23 03:53:10|71.74|70.64|71.74|70.64|71.75|70.65|71.74|70.64|3
1653278000000|2022-05-23 03:53:20|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|2
1653278010000|2022-05-23 03:53:30|71.73|70.63|71.71|70.61|71.74|70.64|71.71|70.61|5
1653278020000|2022-05-23 03:53:40|71.7|70.6|71.69|70.59|71.7|70.6|71.69|70.59|2
1653278030000|2022-05-23 03:53:50|71.7|70.6|71.73|70.63|71.74|70.64|71.7|70.6|8
1653278040000|2022-05-23 03:54:00|71.74|70.64|71.75|70.65|71.76|70.66|71.73|70.63|6
1653278060000|2022-05-23 03:54:20|71.74|70.64|71.76|70.66|71.76|70.66|71.74|70.64|5
1653278070000|2022-05-23 03:54:30|71.75|70.65|71.74|70.64|71.75|70.65|71.74|70.64|2
1653278080000|2022-05-23 03:54:40|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653278090000|2022-05-23 03:54:50|71.72|70.62|71.7|70.6|71.72|70.62|71.7|70.6|3
1653278110000|2022-05-23 03:55:10|71.71|70.61|71.7|70.6|71.71|70.61|71.7|70.6|2
1653278130000|2022-05-23 03:55:30|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|4
1653278140000|2022-05-23 03:55:40|71.69|70.59|71.69|70.59|71.7|70.6|71.69|70.59|3
1653278150000|2022-05-23 03:55:50|71.7|70.6|71.7|70.6|71.71|70.61|71.69|70.59|5
1653278160000|2022-05-23 03:56:00|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|2
1653278170000|2022-05-23 03:56:10|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|2
1653278180000|2022-05-23 03:56:20|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|2
1653278190000|2022-05-23 03:56:30|71.69|70.59|71.69|70.59|71.7|70.6|71.69|70.59|5
1653278210000|2022-05-23 03:56:50|71.68|70.58|71.69|70.59|71.69|70.59|71.68|70.58|4
1653278220000|2022-05-23 03:57:00|71.68|70.58|71.69|70.59|71.69|70.59|71.68|70.58|2
1653278230000|2022-05-23 03:57:10|71.68|70.58|71.66|70.56|71.69|70.59|71.65|70.55|5
1653278240000|2022-05-23 03:57:20|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|2
1653278260000|2022-05-23 03:57:40|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1653278270000|2022-05-23 03:57:50|71.66|70.56|71.66|70.56|71.66|70.56|71.66|70.56|1
1653278280000|2022-05-23 03:58:00|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1653278300000|2022-05-23 03:58:20|71.66|70.56|71.65|70.55|71.66|70.56|71.64|70.54|8
1653278310000|2022-05-23 03:58:30|71.64|70.54|71.61|70.51|71.64|70.54|71.61|70.51|3
1653278320000|2022-05-23 03:58:40|71.62|70.52|71.62|70.52|71.63|70.53|71.62|70.52|3
1653278330000|2022-05-23 03:58:50|71.63|70.53|71.66|70.56|71.66|70.56|71.63|70.53|4
1653278350000|2022-05-23 03:59:10|71.65|70.55|71.65|70.55|71.65|70.55|71.64|70.54|7
1653278360000|2022-05-23 03:59:20|71.64|70.54|71.66|70.56|71.67|70.57|71.64|70.54|13
1653278370000|2022-05-23 03:59:30|71.65|70.55|71.65|70.55|71.66|70.56|71.65|70.55|7
1653278380000|2022-05-23 03:59:40|71.64|70.54|71.65|70.55|71.65|70.55|71.64|70.54|2
1653278390000|2022-05-23 03:59:50|71.64|70.54|71.65|70.55|71.66|70.56|71.64|70.54|6
1653278400000|2022-05-23 04:00:00|71.63|70.53|71.64|70.54|71.65|70.55|71.62|70.52|10
1653278410000|2022-05-23 04:00:10|71.63|70.53|71.64|70.54|71.64|70.54|71.63|70.53|2
1653278420000|2022-05-23 04:00:20|71.66|70.56|71.67|70.57|71.68|70.58|71.65|70.55|11
1653278430000|2022-05-23 04:00:30|71.68|70.58|71.68|70.58|71.68|70.58|71.68|70.58|1
1653278440000|2022-05-23 04:00:40|71.69|70.59|71.69|70.59|71.7|70.6|71.69|70.59|3
1653278450000|2022-05-23 04:00:50|71.7|70.6|71.73|70.63|71.74|70.64|71.7|70.6|6
1653278460000|2022-05-23 04:01:00|71.72|70.62|71.74|70.64|71.75|70.65|71.72|70.62|6
1653278470000|2022-05-23 04:01:10|71.73|70.63|71.75|70.65|71.75|70.65|71.73|70.63|7
1653278480000|2022-05-23 04:01:20|71.74|70.64|71.76|70.66|71.76|70.66|71.74|70.64|3
1653278490000|2022-05-23 04:01:30|71.75|70.65|71.76|70.66|71.77|70.67|71.75|70.65|4
1653278500000|2022-05-23 04:01:40|71.77|70.67|71.76|70.66|71.77|70.67|71.76|70.66|4
1653278510000|2022-05-23 04:01:50|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653278520000|2022-05-23 04:02:00|71.76|70.66|71.77|70.67|71.77|70.67|71.76|70.66|4
1653278530000|2022-05-23 04:02:10|71.78|70.68|71.78|70.68|71.79|70.69|71.78|70.68|5
1653278550000|2022-05-23 04:02:30|71.79|70.69|71.8|70.7|71.8|70.7|71.79|70.69|2
1653278560000|2022-05-23 04:02:40|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1653278570000|2022-05-23 04:02:50|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1653278580000|2022-05-23 04:03:00|71.81|70.71|71.81|70.71|71.81|70.71|71.8|70.7|5
1653278590000|2022-05-23 04:03:10|71.8|70.7|71.8|70.7|71.8|70.7|71.78|70.68|5
1653278600000|2022-05-23 04:03:20|71.79|70.69|71.79|70.69|71.8|70.7|71.79|70.69|5
1653278610000|2022-05-23 04:03:30|71.8|70.7|71.8|70.7|71.8|70.7|71.8|70.7|1
1653278620000|2022-05-23 04:03:40|71.81|70.71|71.8|70.7|71.81|70.71|71.8|70.7|2
1653278640000|2022-05-23 04:04:00|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1653278650000|2022-05-23 04:04:10|71.81|70.71|71.81|70.71|71.81|70.71|71.81|70.71|1
1653278660000|2022-05-23 04:04:20|71.82|70.72|71.81|70.71|71.82|70.72|71.81|70.71|2
1653278670000|2022-05-23 04:04:30|71.82|70.72|71.82|70.72|71.82|70.72|71.81|70.71|5
1653278680000|2022-05-23 04:04:40|71.81|70.71|71.82|70.72|71.82|70.72|71.81|70.71|2
1653278690000|2022-05-23 04:04:50|71.83|70.73|71.85|70.75|71.86|70.76|71.83|70.73|8
1653278700000|2022-05-23 04:05:00|71.84|70.74|71.91|70.81|71.91|70.81|71.84|70.74|7
1653278710000|2022-05-23 04:05:10|71.9|70.8|71.9|70.8|71.9|70.8|71.89|70.79|3
1653278740000|2022-05-23 04:05:40|71.92|70.82|71.92|70.82|71.93|70.83|71.92|70.82|3
1653278780000|2022-05-23 04:06:20|71.93|70.83|71.93|70.83|71.93|70.83|71.93|70.83|1
1653278790000|2022-05-23 04:06:30|71.94|70.84|71.94|70.84|71.94|70.84|71.93|70.83|5
1653278800000|2022-05-23 04:06:40|71.93|70.83|71.93|70.83|71.94|70.84|71.93|70.83|5
1653278820000|2022-05-23 04:07:00|71.94|70.84|71.89|70.79|71.94|70.84|71.89|70.79|5
1653278830000|2022-05-23 04:07:10|71.88|70.78|71.92|70.82|71.92|70.82|71.88|70.78|5
1653278850000|2022-05-23 04:07:30|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|2
1653278860000|2022-05-23 04:07:40|71.89|70.79|71.9|70.8|71.9|70.8|71.89|70.79|4
1653278870000|2022-05-23 04:07:50|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|6
1653278880000|2022-05-23 04:08:00|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|2
1653278890000|2022-05-23 04:08:10|71.89|70.79|71.9|70.8|71.9|70.8|71.89|70.79|2
1653278900000|2022-05-23 04:08:20|71.91|70.81|71.9|70.8|71.91|70.81|71.9|70.8|10
1653278920000|2022-05-23 04:08:40|71.91|70.81|71.93|70.83|71.93|70.83|71.91|70.81|3
1653278930000|2022-05-23 04:08:50|71.92|70.82|71.92|70.82|71.92|70.82|71.92|70.82|1
1653278940000|2022-05-23 04:09:00|71.93|70.83|71.92|70.82|71.93|70.83|71.92|70.82|4
1653278950000|2022-05-23 04:09:10|71.91|70.81|71.91|70.81|71.91|70.81|71.91|70.81|1
1653278960000|2022-05-23 04:09:20|71.92|70.82|71.94|70.84|71.94|70.84|71.92|70.82|3
1653278970000|2022-05-23 04:09:30|71.93|70.83|72|70.9|72|70.9|71.93|70.83|11
1653278980000|2022-05-23 04:09:40|71.99|70.89|71.99|70.89|72.01|70.91|71.99|70.89|5
1653278990000|2022-05-23 04:09:50|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|2
1653279000000|2022-05-23 04:10:00|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|4
1653279010000|2022-05-23 04:10:10|71.98|70.88|71.98|70.88|71.99|70.89|71.97|70.87|5
1653279020000|2022-05-23 04:10:20|71.97|70.87|71.98|70.88|71.98|70.88|71.97|70.87|2
1653279030000|2022-05-23 04:10:30|71.99|70.89|71.98|70.88|71.99|70.89|71.98|70.88|8
1653279050000|2022-05-23 04:10:50|71.99|70.89|72.02|70.92|72.02|70.92|71.99|70.89|12
1653279060000|2022-05-23 04:11:00|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1653279070000|2022-05-23 04:11:10|72.02|70.92|72.05|70.95|72.05|70.95|72.02|70.92|4
1653279080000|2022-05-23 04:11:20|72.06|70.96|72.05|70.95|72.07|70.97|72.05|70.95|4
1653279090000|2022-05-23 04:11:30|72.06|70.96|72.05|70.95|72.06|70.96|72.04|70.94|6
1653279100000|2022-05-23 04:11:40|72.06|70.96|72.06|70.96|72.06|70.96|72.06|70.96|1
1653279110000|2022-05-23 04:11:50|72.05|70.95|72.05|70.95|72.06|70.96|72.05|70.95|3
1653279120000|2022-05-23 04:12:00|72.06|70.96|72.04|70.94|72.06|70.96|72.04|70.94|5
1653279130000|2022-05-23 04:12:10|72.05|70.95|72.05|70.95|72.05|70.95|72.05|70.95|1
1653279140000|2022-05-23 04:12:20|72.06|70.96|72.05|70.95|72.06|70.96|72.05|70.95|4
1653279160000|2022-05-23 04:12:40|72.06|70.96|72.07|70.97|72.07|70.97|72.06|70.96|2
1653279190000|2022-05-23 04:13:10|72.08|70.98|72.08|70.98|72.08|70.98|72.07|70.97|3
1653279200000|2022-05-23 04:13:20|72.07|70.97|72.07|70.97|72.07|70.97|72.06|70.96|3
1653279220000|2022-05-23 04:13:40|72.08|70.98|72.09|70.99|72.09|70.99|72.08|70.98|2
1653279230000|2022-05-23 04:13:50|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653279240000|2022-05-23 04:14:00|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|4
1653279250000|2022-05-23 04:14:10|72.08|70.98|72.08|70.98|72.08|70.98|72.07|70.97|7
1653279270000|2022-05-23 04:14:30|72.07|70.97|72.06|70.96|72.08|70.98|72.06|70.96|4
1653279280000|2022-05-23 04:14:40|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1653279290000|2022-05-23 04:14:50|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653279300000|2022-05-23 04:15:00|72.08|70.98|72.07|70.97|72.09|70.99|72.07|70.97|4
1653279320000|2022-05-23 04:15:20|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653279330000|2022-05-23 04:15:30|72.06|70.96|72.07|70.97|72.07|70.97|72.06|70.96|2
1653279340000|2022-05-23 04:15:40|72.05|70.95|72.03|70.93|72.05|70.95|72.03|70.93|5
1653279350000|2022-05-23 04:15:50|72.06|70.96|72.05|70.95|72.06|70.96|72.05|70.95|6
1653279360000|2022-05-23 04:16:00|72.06|70.96|72.05|70.95|72.06|70.96|72.05|70.95|4
1653279370000|2022-05-23 04:16:10|72.06|70.96|72.06|70.96|72.06|70.96|72.05|70.95|9
1653279380000|2022-05-23 04:16:20|72.05|70.95|72.04|70.94|72.05|70.95|72.03|70.93|6
1653279390000|2022-05-23 04:16:30|72.03|70.93|72.03|70.93|72.04|70.94|72.03|70.93|7
1653279400000|2022-05-23 04:16:40|72.04|70.94|72.04|70.94|72.04|70.94|72.03|70.93|3
1653279410000|2022-05-23 04:16:50|72.03|70.93|72.03|70.93|72.03|70.93|72.03|70.93|1
1653279420000|2022-05-23 04:17:00|72.04|70.94|72.04|70.94|72.04|70.94|72.03|70.93|3
1653279430000|2022-05-23 04:17:10|72.03|70.93|72.03|70.93|72.04|70.94|72.03|70.93|7
1653279440000|2022-05-23 04:17:20|72.04|70.94|72.04|70.94|72.04|70.94|72.03|70.93|7
1653279450000|2022-05-23 04:17:30|72.03|70.93|72.03|70.93|72.04|70.94|72.03|70.93|3
1653279460000|2022-05-23 04:17:40|72.04|70.94|72.05|70.95|72.05|70.95|72.03|70.93|4
1653279480000|2022-05-23 04:18:00|72.04|70.94|72.05|70.95|72.05|70.95|72.04|70.94|2
1653279490000|2022-05-23 04:18:10|72.04|70.94|72.04|70.94|72.05|70.95|72.04|70.94|3
1653279510000|2022-05-23 04:18:30|72.05|70.95|72.04|70.94|72.05|70.95|72.04|70.94|6
1653279520000|2022-05-23 04:18:40|72.05|70.95|72.15|71.05|72.15|71.05|72.05|70.95|10
1653279530000|2022-05-23 04:18:50|72.14|71.04|72.14|71.04|72.15|71.05|72.14|71.04|3
1653279540000|2022-05-23 04:19:00|72.15|71.05|72.15|71.05|72.15|71.05|72.14|71.04|3
1653279550000|2022-05-23 04:19:10|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|2
1653279560000|2022-05-23 04:19:20|72.16|71.06|72.16|71.06|72.16|71.06|72.15|71.05|3
1653279570000|2022-05-23 04:19:30|72.15|71.05|72.16|71.06|72.16|71.06|72.15|71.05|4
1653279600000|2022-05-23 04:20:00|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1653279620000|2022-05-23 04:20:20|72.14|71.04|72.1|71|72.14|71.04|72.1|71|3
1653279640000|2022-05-23 04:20:40|72.09|70.99|72.14|71.04|72.14|71.04|72.09|70.99|7
1653279650000|2022-05-23 04:20:50|72.13|71.03|72.11|71.01|72.13|71.03|72.11|71.01|5
1653279660000|2022-05-23 04:21:00|72.1|71|72.09|70.99|72.1|71|72.09|70.99|2
1653279670000|2022-05-23 04:21:10|72.08|70.98|72.09|70.99|72.1|71|72.08|70.98|4
1653279680000|2022-05-23 04:21:20|72.1|71|72.11|71.01|72.12|71.02|72.1|71|4
1653279690000|2022-05-23 04:21:30|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1653279700000|2022-05-23 04:21:40|72.13|71.03|72.12|71.02|72.13|71.03|72.12|71.02|4
1653279710000|2022-05-23 04:21:50|72.11|71.01|72.12|71.02|72.12|71.02|72.11|71.01|2
1653279720000|2022-05-23 04:22:00|72.11|71.01|72.11|71.01|72.11|71.01|72.11|71.01|1
1653279730000|2022-05-23 04:22:10|72.1|71|72.08|70.98|72.1|71|72.07|70.97|7
1653279740000|2022-05-23 04:22:20|72.09|70.99|72.05|70.95|72.09|70.99|72.04|70.94|6
1653279760000|2022-05-23 04:22:40|72.06|70.96|72.06|70.96|72.06|70.96|72.06|70.96|1
1653279770000|2022-05-23 04:22:50|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|2
1653279790000|2022-05-23 04:23:10|72.07|70.97|72.06|70.96|72.07|70.97|72.05|70.95|4
1653279800000|2022-05-23 04:23:20|72.05|70.95|72.06|70.96|72.06|70.96|72.05|70.95|2
1653279810000|2022-05-23 04:23:30|72.07|70.97|72.07|70.97|72.07|70.97|72.06|70.96|5
1653279820000|2022-05-23 04:23:40|72.08|70.98|72.08|70.98|72.08|70.98|72.07|70.97|3
1653279830000|2022-05-23 04:23:50|72.09|70.99|72.1|71|72.1|71|72.09|70.99|2
1653279840000|2022-05-23 04:24:00|72.11|71.01|72.1|71|72.11|71.01|72.1|71|4
1653279850000|2022-05-23 04:24:10|72.09|70.99|72.09|70.99|72.1|71|72.09|70.99|3
1653279860000|2022-05-23 04:24:20|72.1|71|72.1|71|72.1|71|72.09|70.99|3
1653279870000|2022-05-23 04:24:30|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1653279880000|2022-05-23 04:24:40|72.08|70.98|72.09|70.99|72.09|70.99|72.08|70.98|4
1653279890000|2022-05-23 04:24:50|72.08|70.98|72.08|70.98|72.08|70.98|72.08|70.98|1
1653279900000|2022-05-23 04:25:00|72.09|70.99|72.1|71|72.11|71.01|72.08|70.98|6
1653279910000|2022-05-23 04:25:10|72.11|71.01|72.11|71.01|72.12|71.02|72.1|71|5
1653279920000|2022-05-23 04:25:20|72.1|71|72.08|70.98|72.1|71|72.08|70.98|3
1653279940000|2022-05-23 04:25:40|72.09|70.99|72.09|70.99|72.09|70.99|72.08|70.98|3
1653279950000|2022-05-23 04:25:50|72.1|71|72.1|71|72.1|71|72.09|70.99|3
1653279960000|2022-05-23 04:26:00|72.11|71.01|72.1|71|72.11|71.01|72.1|71|2
1653279980000|2022-05-23 04:26:20|72.11|71.01|72.1|71|72.11|71.01|72.1|71|4
1653279990000|2022-05-23 04:26:30|72.11|71.01|72.09|70.99|72.11|71.01|72.09|70.99|3
1653280000000|2022-05-23 04:26:40|72.08|70.98|72.08|70.98|72.09|70.99|72.07|70.97|5
1653280010000|2022-05-23 04:26:50|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|2
1653280060000|2022-05-23 04:27:40|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1653280070000|2022-05-23 04:27:50|72.08|70.98|72.09|70.99|72.09|70.99|72.08|70.98|2
1653280080000|2022-05-23 04:28:00|72.1|71|72.11|71.01|72.11|71.01|72.1|71|2
1653280090000|2022-05-23 04:28:10|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1653280100000|2022-05-23 04:28:20|72.11|71.01|72.1|71|72.12|71.02|72.1|71|4
1653280120000|2022-05-23 04:28:40|72.09|70.99|72.08|70.98|72.09|70.99|72.07|70.97|10
1653280130000|2022-05-23 04:28:50|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|2
1653280140000|2022-05-23 04:29:00|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|4
1653280150000|2022-05-23 04:29:10|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|2
1653280170000|2022-05-23 04:29:30|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1653280180000|2022-05-23 04:29:40|72.08|70.98|72.08|70.98|72.09|70.99|72.08|70.98|3
1653280190000|2022-05-23 04:29:50|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|2
1653280200000|2022-05-23 04:30:00|72.09|70.99|72.12|71.02|72.14|71.04|72.09|70.99|10
1653280210000|2022-05-23 04:30:10|72.13|71.03|72.16|71.06|72.16|71.06|72.13|71.03|5
1653280220000|2022-05-23 04:30:20|72.15|71.05|72.15|71.05|72.15|71.05|72.13|71.03|11
1653280230000|2022-05-23 04:30:30|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|6
1653280240000|2022-05-23 04:30:40|72.14|71.04|72.14|71.04|72.14|71.04|72.14|71.04|1
1653280250000|2022-05-23 04:30:50|72.15|71.05|72.16|71.06|72.16|71.06|72.14|71.04|4
1653280260000|2022-05-23 04:31:00|72.15|71.05|72.15|71.05|72.15|71.05|72.14|71.04|3
1653280270000|2022-05-23 04:31:10|72.16|71.06|72.17|71.07|72.18|71.08|72.16|71.06|6
1653280280000|2022-05-23 04:31:20|72.18|71.08|72.18|71.08|72.18|71.08|72.18|71.08|1
1653280290000|2022-05-23 04:31:30|72.17|71.07|72.17|71.07|72.17|71.07|72.17|71.07|1
1653280300000|2022-05-23 04:31:40|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|2
1653280310000|2022-05-23 04:31:50|72.18|71.08|72.17|71.07|72.18|71.08|72.17|71.07|2
1653280320000|2022-05-23 04:32:00|72.18|71.08|72.18|71.08|72.18|71.08|72.18|71.08|1
1653280330000|2022-05-23 04:32:10|72.19|71.09|72.19|71.09|72.19|71.09|72.19|71.09|1
1653280340000|2022-05-23 04:32:20|72.18|71.08|72.19|71.09|72.19|71.09|72.18|71.08|2
1653280350000|2022-05-23 04:32:30|72.2|71.1|72.19|71.09|72.2|71.1|72.19|71.09|2
1653280360000|2022-05-23 04:32:40|72.18|71.08|72.19|71.09|72.19|71.09|72.18|71.08|2
1653280370000|2022-05-23 04:32:50|72.2|71.1|72.19|71.09|72.2|71.1|72.18|71.08|4
1653280380000|2022-05-23 04:33:00|72.18|71.08|72.19|71.09|72.19|71.09|72.18|71.08|2
1653280390000|2022-05-23 04:33:10|72.18|71.08|72.19|71.09|72.19|71.09|72.18|71.08|4
1653280400000|2022-05-23 04:33:20|72.18|71.08|72.18|71.08|72.18|71.08|72.17|71.07|5
1653280420000|2022-05-23 04:33:40|72.17|71.07|72.17|71.07|72.17|71.07|72.16|71.06|3
1653280430000|2022-05-23 04:33:50|72.16|71.06|72.17|71.07|72.17|71.07|72.16|71.06|2
1653280440000|2022-05-23 04:34:00|72.16|71.06|72.14|71.04|72.17|71.07|72.13|71.03|7
1653280450000|2022-05-23 04:34:10|72.13|71.03|72.13|71.03|72.16|71.06|72.13|71.03|8
1653280460000|2022-05-23 04:34:20|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653280480000|2022-05-23 04:34:40|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|2
1653280490000|2022-05-23 04:34:50|72.14|71.04|72.15|71.05|72.15|71.05|72.13|71.03|4
1653280500000|2022-05-23 04:35:00|72.16|71.06|72.15|71.05|72.16|71.06|72.15|71.05|2
1653280510000|2022-05-23 04:35:10|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|2
1653280520000|2022-05-23 04:35:20|72.14|71.04|72.16|71.06|72.16|71.06|72.14|71.04|3
1653280530000|2022-05-23 04:35:30|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1653280540000|2022-05-23 04:35:40|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|2
1653280560000|2022-05-23 04:36:00|72.14|71.04|72.14|71.04|72.14|71.04|72.14|71.04|1
1653280570000|2022-05-23 04:36:10|72.15|71.05|72.16|71.06|72.16|71.06|72.14|71.04|4
1653280580000|2022-05-23 04:36:20|72.15|71.05|72.15|71.05|72.15|71.05|72.15|71.05|1
1653280590000|2022-05-23 04:36:30|72.14|71.04|72.14|71.04|72.14|71.04|72.14|71.04|1
1653280610000|2022-05-23 04:36:50|72.13|71.03|72.14|71.04|72.14|71.04|72.13|71.03|2
1653280630000|2022-05-23 04:37:10|72.15|71.05|72.15|71.05|72.16|71.06|72.15|71.05|3
1653280650000|2022-05-23 04:37:30|72.14|71.04|72.14|71.04|72.14|71.04|72.14|71.04|1
1653280660000|2022-05-23 04:37:40|72.15|71.05|72.15|71.05|72.15|71.05|72.14|71.04|3
1653280670000|2022-05-23 04:37:50|72.14|71.04|72.15|71.05|72.15|71.05|72.14|71.04|8
1653280680000|2022-05-23 04:38:00|72.14|71.04|72.14|71.04|72.15|71.05|72.14|71.04|3
1653280690000|2022-05-23 04:38:10|72.13|71.03|72.12|71.02|72.14|71.04|72.11|71.01|8
1653280700000|2022-05-23 04:38:20|72.11|71.01|72.1|71|72.12|71.02|72.1|71|4
1653280710000|2022-05-23 04:38:30|72.11|71.01|72.11|71.01|72.11|71.01|72.11|71.01|1
1653280720000|2022-05-23 04:38:40|72.12|71.02|72.12|71.02|72.12|71.02|72.11|71.01|11
1653280730000|2022-05-23 04:38:50|72.11|71.01|72.11|71.01|72.12|71.02|72.1|71|5
1653280740000|2022-05-23 04:39:00|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|4
1653280760000|2022-05-23 04:39:20|72.1|71|72.09|70.99|72.1|71|72.09|70.99|6
1653280770000|2022-05-23 04:39:30|72.08|70.98|72.06|70.96|72.08|70.98|72.06|70.96|3
1653280780000|2022-05-23 04:39:40|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1653280790000|2022-05-23 04:39:50|72.06|70.96|72.07|70.97|72.07|70.97|72.06|70.96|4
1653280800000|2022-05-23 04:40:00|72.06|70.96|72.06|70.96|72.07|70.97|72.06|70.96|3
1653280820000|2022-05-23 04:40:20|72.05|70.95|72.03|70.93|72.06|70.96|72.03|70.93|4
1653280830000|2022-05-23 04:40:30|72.02|70.92|72.01|70.91|72.03|70.93|72|70.9|8
1653280840000|2022-05-23 04:40:40|72|70.9|71.98|70.88|72.01|70.91|71.97|70.87|9
1653280850000|2022-05-23 04:40:50|71.99|70.89|71.99|70.89|71.99|70.89|71.99|70.89|1
1653280860000|2022-05-23 04:41:00|72|70.9|72.01|70.91|72.02|70.92|72|70.9|4
1653280870000|2022-05-23 04:41:10|72|70.9|72.01|70.91|72.01|70.91|72|70.9|2
1653280880000|2022-05-23 04:41:20|72|70.9|71.97|70.87|72|70.9|71.95|70.85|10
1653280890000|2022-05-23 04:41:30|71.96|70.86|71.96|70.86|71.96|70.86|71.95|70.85|3
1653280900000|2022-05-23 04:41:40|71.95|70.85|71.97|70.87|71.97|70.87|71.95|70.85|7
1653280910000|2022-05-23 04:41:50|71.96|70.86|71.95|70.85|71.97|70.87|71.94|70.84|6
1653280920000|2022-05-23 04:42:00|71.96|70.86|71.97|70.87|71.97|70.87|71.96|70.86|2
1653280940000|2022-05-23 04:42:20|71.96|70.86|71.96|70.86|71.96|70.86|71.96|70.86|1
1653280950000|2022-05-23 04:42:30|71.95|70.85|71.93|70.83|71.95|70.85|71.93|70.83|3
1653280960000|2022-05-23 04:42:40|71.94|70.84|71.95|70.85|71.95|70.85|71.94|70.84|2
1653280970000|2022-05-23 04:42:50|71.96|70.86|71.95|70.85|71.96|70.86|71.95|70.85|2
1653280980000|2022-05-23 04:43:00|71.96|70.86|71.96|70.86|71.96|70.86|71.95|70.85|3
1653280990000|2022-05-23 04:43:10|71.97|70.87|71.98|70.88|71.98|70.88|71.97|70.87|6
1653281000000|2022-05-23 04:43:20|71.99|70.89|71.97|70.87|71.99|70.89|71.97|70.87|5
1653281010000|2022-05-23 04:43:30|71.98|70.88|71.97|70.87|71.98|70.88|71.97|70.87|6
1653281020000|2022-05-23 04:43:40|71.98|70.88|71.97|70.87|71.98|70.88|71.97|70.87|2
1653281050000|2022-05-23 04:44:10|71.98|70.88|71.95|70.85|71.98|70.88|71.95|70.85|4
1653281070000|2022-05-23 04:44:30|71.96|70.86|71.98|70.88|71.99|70.89|71.96|70.86|4
1653281090000|2022-05-23 04:44:50|71.99|70.89|71.99|70.89|71.99|70.89|71.98|70.88|3
1653281110000|2022-05-23 04:45:10|72|70.9|71.98|70.88|72|70.9|71.98|70.88|7
1653281130000|2022-05-23 04:45:30|71.99|70.89|71.99|70.89|72|70.9|71.99|70.89|3
1653281150000|2022-05-23 04:45:50|71.98|70.88|71.98|70.88|71.98|70.88|71.97|70.87|7
1653281160000|2022-05-23 04:46:00|71.97|70.87|71.97|70.87|71.97|70.87|71.97|70.87|1
1653281170000|2022-05-23 04:46:10|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|2
1653281200000|2022-05-23 04:46:40|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|2
1653281210000|2022-05-23 04:46:50|71.98|70.88|71.99|70.89|71.99|70.89|71.98|70.88|4
1653281240000|2022-05-23 04:47:20|71.98|70.88|71.98|70.88|71.98|70.88|71.98|70.88|1
1653281250000|2022-05-23 04:47:30|71.99|70.89|72|70.9|72|70.9|71.99|70.89|2
1653281260000|2022-05-23 04:47:40|71.99|70.89|71.99|70.89|72|70.9|71.99|70.89|3
1653281280000|2022-05-23 04:48:00|71.98|70.88|71.98|70.88|71.98|70.88|71.98|70.88|1
1653281290000|2022-05-23 04:48:10|71.99|70.89|71.99|70.89|71.99|70.89|71.98|70.88|3
1653281300000|2022-05-23 04:48:20|71.98|70.88|71.97|70.87|71.98|70.88|71.97|70.87|2
1653281330000|2022-05-23 04:48:50|71.96|70.86|71.96|70.86|71.96|70.86|71.94|70.84|7
1653281340000|2022-05-23 04:49:00|71.95|70.85|71.96|70.86|71.96|70.86|71.95|70.85|2
1653281350000|2022-05-23 04:49:10|71.95|70.85|71.95|70.85|71.96|70.86|71.94|70.84|7
1653281360000|2022-05-23 04:49:20|71.94|70.84|71.92|70.82|71.94|70.84|71.92|70.82|2
1653281380000|2022-05-23 04:49:40|71.89|70.79|71.9|70.8|71.9|70.8|71.89|70.79|2
1653281390000|2022-05-23 04:49:50|71.91|70.81|71.89|70.79|71.91|70.81|71.89|70.79|3
1653281400000|2022-05-23 04:50:00|71.9|70.8|71.91|70.81|71.91|70.81|71.9|70.8|2
1653281410000|2022-05-23 04:50:10|71.92|70.82|71.9|70.8|71.92|70.82|71.89|70.79|5
1653281420000|2022-05-23 04:50:20|71.89|70.79|71.89|70.79|71.89|70.79|71.89|70.79|1
1653281430000|2022-05-23 04:50:30|71.9|70.8|71.9|70.8|71.91|70.81|71.9|70.8|3
1653281440000|2022-05-23 04:50:40|71.91|70.81|71.9|70.8|71.92|70.82|71.9|70.8|4
1653281450000|2022-05-23 04:50:50|71.89|70.79|71.9|70.8|71.9|70.8|71.89|70.79|2
1653281460000|2022-05-23 04:51:00|71.89|70.79|71.89|70.79|71.9|70.8|71.89|70.79|5
1653281480000|2022-05-23 04:51:20|71.9|70.8|71.89|70.79|71.9|70.8|71.89|70.79|2
1653281510000|2022-05-23 04:51:50|71.88|70.78|71.86|70.76|71.88|70.78|71.86|70.76|3
1653281520000|2022-05-23 04:52:00|71.87|70.77|71.85|70.75|71.88|70.78|71.85|70.75|4
1653281530000|2022-05-23 04:52:10|71.84|70.74|71.84|70.74|71.85|70.75|71.84|70.74|5
1653281540000|2022-05-23 04:52:20|71.83|70.73|71.82|70.72|71.83|70.73|71.81|70.71|4
1653281550000|2022-05-23 04:52:30|71.83|70.73|71.83|70.73|71.83|70.73|71.82|70.72|3
1653281560000|2022-05-23 04:52:40|71.82|70.72|71.83|70.73|71.83|70.73|71.82|70.72|2
1653281570000|2022-05-23 04:52:50|71.82|70.72|71.81|70.71|71.83|70.73|71.81|70.71|4
1653281580000|2022-05-23 04:53:00|71.82|70.72|71.82|70.72|71.82|70.72|71.82|70.72|1
1653281590000|2022-05-23 04:53:10|71.8|70.7|71.82|70.72|71.82|70.72|71.8|70.7|5
1653281600000|2022-05-23 04:53:20|71.81|70.71|71.79|70.69|71.81|70.71|71.78|70.68|9
1653281610000|2022-05-23 04:53:30|71.78|70.68|71.79|70.69|71.79|70.69|71.78|70.68|2
1653281620000|2022-05-23 04:53:40|71.78|70.68|71.76|70.66|71.78|70.68|71.73|70.63|7
1653281630000|2022-05-23 04:53:50|71.77|70.67|71.74|70.64|71.77|70.67|71.73|70.63|6
1653281640000|2022-05-23 04:54:00|71.73|70.63|71.74|70.64|71.74|70.64|71.73|70.63|2
1653281650000|2022-05-23 04:54:10|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653281660000|2022-05-23 04:54:20|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1653281670000|2022-05-23 04:54:30|71.71|70.61|71.7|70.6|71.71|70.61|71.7|70.6|2
1653281680000|2022-05-23 04:54:40|71.69|70.59|71.7|70.6|71.71|70.61|71.69|70.59|4
1653281690000|2022-05-23 04:54:50|71.71|70.61|71.72|70.62|71.72|70.62|71.7|70.6|8
1653281700000|2022-05-23 04:55:00|71.71|70.61|71.71|70.61|71.71|70.61|71.71|70.61|1
1653281710000|2022-05-23 04:55:10|71.7|70.6|71.69|70.59|71.7|70.6|71.69|70.59|2
1653281720000|2022-05-23 04:55:20|71.7|70.6|71.69|70.59|71.7|70.6|71.69|70.59|4
1653281730000|2022-05-23 04:55:30|71.7|70.6|71.7|70.6|71.7|70.6|71.7|70.6|1
1653281750000|2022-05-23 04:55:50|71.69|70.59|71.66|70.56|71.7|70.6|71.66|70.56|4
1653281760000|2022-05-23 04:56:00|71.65|70.55|71.66|70.56|71.66|70.56|71.64|70.54|3
1653281770000|2022-05-23 04:56:10|71.65|70.55|71.65|70.55|71.65|70.55|71.64|70.54|5
1653281780000|2022-05-23 04:56:20|71.66|70.56|71.66|70.56|71.66|70.56|71.66|70.56|1
1653281790000|2022-05-23 04:56:30|71.65|70.55|71.65|70.55|71.66|70.56|71.64|70.54|7
1653281800000|2022-05-23 04:56:40|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|2
1653281810000|2022-05-23 04:56:50|71.66|70.56|71.66|70.56|71.66|70.56|71.65|70.55|3
1653281820000|2022-05-23 04:57:00|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|4
1653281830000|2022-05-23 04:57:10|71.65|70.55|71.69|70.59|71.71|70.61|71.65|70.55|8
1653281840000|2022-05-23 04:57:20|71.68|70.58|71.66|70.56|71.68|70.58|71.66|70.56|5
1653281850000|2022-05-23 04:57:30|71.67|70.57|71.67|70.57|71.67|70.57|71.67|70.57|1
1653281860000|2022-05-23 04:57:40|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|2
1653281870000|2022-05-23 04:57:50|71.68|70.58|71.68|70.58|71.69|70.59|71.67|70.57|6
1653281880000|2022-05-23 04:58:00|71.67|70.57|71.67|70.57|71.67|70.57|71.67|70.57|1
1653281890000|2022-05-23 04:58:10|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|14
1653281920000|2022-05-23 04:58:40|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|4
1653281930000|2022-05-23 04:58:50|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1653281940000|2022-05-23 04:59:00|71.68|70.58|71.68|70.58|71.69|70.59|71.68|70.58|3
1653281960000|2022-05-23 04:59:20|71.69|70.59|71.68|70.58|71.69|70.59|71.68|70.58|2
1653281970000|2022-05-23 04:59:30|71.69|70.59|71.68|70.58|71.69|70.59|71.68|70.58|2
1653282000000|2022-05-23 05:00:00|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|2
1653282010000|2022-05-23 05:00:10|71.69|70.59|71.67|70.57|71.69|70.59|71.66|70.56|8
1653282020000|2022-05-23 05:00:20|71.66|70.56|71.68|70.58|71.68|70.58|71.66|70.56|7
1653282030000|2022-05-23 05:00:30|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|2
1653282040000|2022-05-23 05:00:40|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1653282050000|2022-05-23 05:00:50|71.68|70.58|71.68|70.58|71.68|70.58|71.67|70.57|5
1653282060000|2022-05-23 05:01:00|71.69|70.59|71.68|70.58|71.69|70.59|71.68|70.58|2
1653282070000|2022-05-23 05:01:10|71.67|70.57|71.63|70.53|71.67|70.57|71.63|70.53|5
1653282080000|2022-05-23 05:01:20|71.64|70.54|71.64|70.54|71.64|70.54|71.63|70.53|11
1653282090000|2022-05-23 05:01:30|71.66|70.56|71.66|70.56|71.66|70.56|71.66|70.56|1
1653282100000|2022-05-23 05:01:40|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|2
1653282110000|2022-05-23 05:01:50|71.65|70.55|71.67|70.57|71.67|70.57|71.65|70.55|3
1653282120000|2022-05-23 05:02:00|71.66|70.56|71.65|70.55|71.66|70.56|71.65|70.55|4
1653282130000|2022-05-23 05:02:10|71.66|70.56|71.66|70.56|71.66|70.56|71.66|70.56|1
1653282140000|2022-05-23 05:02:20|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1653282150000|2022-05-23 05:02:30|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|4
1653282170000|2022-05-23 05:02:50|71.66|70.56|71.63|70.53|71.67|70.57|71.63|70.53|5
1653282180000|2022-05-23 05:03:00|71.64|70.54|71.66|70.56|71.66|70.56|71.64|70.54|3
1653282190000|2022-05-23 05:03:10|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|2
1653282200000|2022-05-23 05:03:20|71.68|70.58|71.7|70.6|71.7|70.6|71.68|70.58|3
1653282210000|2022-05-23 05:03:30|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1653282220000|2022-05-23 05:03:40|71.7|70.6|71.69|70.59|71.7|70.6|71.69|70.59|4
1653282230000|2022-05-23 05:03:50|71.7|70.6|71.69|70.59|71.7|70.6|71.69|70.59|2
1653282240000|2022-05-23 05:04:00|71.7|70.6|71.7|70.6|71.7|70.6|71.7|70.6|1
1653282250000|2022-05-23 05:04:10|71.71|70.61|71.71|70.61|71.71|70.61|71.71|70.61|1
1653282260000|2022-05-23 05:04:20|71.72|70.62|71.71|70.61|71.72|70.62|71.71|70.61|2
1653282280000|2022-05-23 05:04:40|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1653282290000|2022-05-23 05:04:50|71.71|70.61|71.71|70.61|71.72|70.62|71.71|70.61|7
1653282300000|2022-05-23 05:05:00|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1653282310000|2022-05-23 05:05:10|71.71|70.61|71.71|70.61|71.71|70.61|71.71|70.61|1
1653282320000|2022-05-23 05:05:20|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1653282330000|2022-05-23 05:05:30|71.71|70.61|71.7|70.6|71.72|70.62|71.69|70.59|5
1653282340000|2022-05-23 05:05:40|71.69|70.59|71.7|70.6|71.7|70.6|71.69|70.59|2
1653282350000|2022-05-23 05:05:50|71.69|70.59|71.69|70.59|71.69|70.59|71.69|70.59|1
1653282360000|2022-05-23 05:06:00|71.7|70.6|71.71|70.61|71.71|70.61|71.7|70.6|2
1653282370000|2022-05-23 05:06:10|71.7|70.6|71.71|70.61|71.71|70.61|71.7|70.6|2
1653282380000|2022-05-23 05:06:20|71.7|70.6|71.7|70.6|71.71|70.61|71.7|70.6|3
1653282390000|2022-05-23 05:06:30|71.71|70.61|71.7|70.6|71.71|70.61|71.7|70.6|2
1653282410000|2022-05-23 05:06:50|71.71|70.61|71.7|70.6|71.72|70.62|71.7|70.6|4
1653282430000|2022-05-23 05:07:10|71.71|70.61|71.71|70.61|71.71|70.61|71.7|70.6|3
1653282440000|2022-05-23 05:07:20|71.7|70.6|71.72|70.62|71.72|70.62|71.7|70.6|9
1653282450000|2022-05-23 05:07:30|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653282460000|2022-05-23 05:07:40|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1653282470000|2022-05-23 05:07:50|71.73|70.63|71.73|70.63|71.73|70.63|71.72|70.62|3
1653282480000|2022-05-23 05:08:00|71.72|70.62|71.72|70.62|71.73|70.63|71.72|70.62|3
1653282490000|2022-05-23 05:08:10|71.73|70.63|71.73|70.63|71.73|70.63|71.72|70.62|7
1653282500000|2022-05-23 05:08:20|71.72|70.62|71.72|70.62|71.73|70.63|71.72|70.62|5
1653282510000|2022-05-23 05:08:30|71.71|70.61|71.72|70.62|71.72|70.62|71.71|70.61|2
1653282530000|2022-05-23 05:08:50|71.73|70.63|71.73|70.63|71.73|70.63|71.72|70.62|3
1653282540000|2022-05-23 05:09:00|71.72|70.62|71.76|70.66|71.76|70.66|71.72|70.62|3
1653282560000|2022-05-23 05:09:20|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653282580000|2022-05-23 05:09:40|71.78|70.68|71.78|70.68|71.78|70.68|71.78|70.68|1
1653282590000|2022-05-23 05:09:50|71.77|70.67|71.77|70.67|71.78|70.68|71.77|70.67|7
1653282600000|2022-05-23 05:10:00|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|2
1653282610000|2022-05-23 05:10:10|71.78|70.68|71.77|70.67|71.78|70.68|71.77|70.67|4
1653282620000|2022-05-23 05:10:20|71.78|70.68|71.76|70.66|71.78|70.68|71.75|70.65|5
1653282630000|2022-05-23 05:10:30|71.77|70.67|71.78|70.68|71.78|70.68|71.77|70.67|2
1653282640000|2022-05-23 05:10:40|71.77|70.67|71.77|70.67|71.78|70.68|71.77|70.67|5
1653282650000|2022-05-23 05:10:50|71.76|70.66|71.76|70.66|71.77|70.67|71.76|70.66|3
1653282660000|2022-05-23 05:11:00|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653282670000|2022-05-23 05:11:10|71.76|70.66|71.75|70.65|71.77|70.67|71.75|70.65|4
1653282680000|2022-05-23 05:11:20|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653282690000|2022-05-23 05:11:30|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|5
1653282700000|2022-05-23 05:11:40|71.76|70.66|71.76|70.66|71.77|70.67|71.75|70.65|5
1653282710000|2022-05-23 05:11:50|71.75|70.65|71.72|70.62|71.76|70.66|71.72|70.62|8
1653282720000|2022-05-23 05:12:00|71.73|70.63|71.7|70.6|71.75|70.65|71.7|70.6|6
1653282730000|2022-05-23 05:12:10|71.71|70.61|71.71|70.61|71.71|70.61|71.71|70.61|1
1653282740000|2022-05-23 05:12:20|71.7|70.6|71.71|70.61|71.71|70.61|71.7|70.6|2
1653282750000|2022-05-23 05:12:30|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1653282760000|2022-05-23 05:12:40|71.72|70.62|71.73|70.63|71.73|70.63|71.72|70.62|2
1653282770000|2022-05-23 05:12:50|71.74|70.64|71.74|70.64|71.74|70.64|71.73|70.63|3
1653282780000|2022-05-23 05:13:00|71.73|70.63|71.73|70.63|71.74|70.64|71.73|70.63|5
1653282790000|2022-05-23 05:13:10|71.72|70.62|71.72|70.62|71.72|70.62|71.72|70.62|1
1653282810000|2022-05-23 05:13:30|71.73|70.63|71.72|70.62|71.73|70.63|71.71|70.61|8
1653282920000|2022-05-23 05:15:20|71.73|70.63|71.72|70.62|71.73|70.63|71.72|70.62|2
1653282950000|2022-05-23 05:15:50|71.71|70.61|71.71|70.61|71.71|70.61|71.7|70.6|3
1653282960000|2022-05-23 05:16:00|71.7|70.6|71.71|70.61|71.71|70.61|71.7|70.6|2
1653282990000|2022-05-23 05:16:30|71.7|70.6|71.69|70.59|71.71|70.61|71.69|70.59|4
1653283010000|2022-05-23 05:16:50|71.7|70.6|71.7|70.6|71.7|70.6|71.7|70.6|1
1653283030000|2022-05-23 05:17:10|71.69|70.59|71.64|70.54|71.69|70.59|71.63|70.53|6
1653283040000|2022-05-23 05:17:20|71.63|70.53|71.62|70.52|71.63|70.53|71.61|70.51|4
1653283050000|2022-05-23 05:17:30|71.63|70.53|71.63|70.53|71.63|70.53|71.63|70.53|1
1653283080000|2022-05-23 05:18:00|71.62|70.52|71.62|70.52|71.63|70.53|71.61|70.51|5
1653283090000|2022-05-23 05:18:10|71.61|70.51|71.61|70.51|71.61|70.51|71.61|70.51|1
1653283100000|2022-05-23 05:18:20|71.62|70.52|71.62|70.52|71.62|70.52|71.62|70.52|1
1653283130000|2022-05-23 05:18:50|71.63|70.53|71.63|70.53|71.63|70.53|71.63|70.53|1
1653283140000|2022-05-23 05:19:00|71.64|70.54|71.66|70.56|71.66|70.56|71.64|70.54|5
1653283160000|2022-05-23 05:19:20|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|2
1653283170000|2022-05-23 05:19:30|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1653283180000|2022-05-23 05:19:40|71.66|70.56|71.66|70.56|71.66|70.56|71.66|70.56|1
1653283200000|2022-05-23 05:20:00|71.65|70.55|71.64|70.54|71.65|70.55|71.64|70.54|2
1653283220000|2022-05-23 05:20:20|71.65|70.55|71.65|70.55|71.65|70.55|71.64|70.54|3
1653283230000|2022-05-23 05:20:30|71.64|70.54|71.64|70.54|71.64|70.54|71.64|70.54|1
1653283290000|2022-05-23 05:21:30|71.65|70.55|71.64|70.54|71.65|70.55|71.64|70.54|2
1653283300000|2022-05-23 05:21:40|71.65|70.55|71.63|70.53|71.65|70.55|71.63|70.53|3
1653283310000|2022-05-23 05:21:50|71.64|70.54|71.66|70.56|71.66|70.56|71.64|70.54|2
1653283320000|2022-05-23 05:22:00|71.65|70.55|71.66|70.56|71.66|70.56|71.65|70.55|2
1653283330000|2022-05-23 05:22:10|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1653283340000|2022-05-23 05:22:20|71.66|70.56|71.69|70.59|71.69|70.59|71.66|70.56|5
1653283350000|2022-05-23 05:22:30|71.7|70.6|71.75|70.65|71.75|70.65|71.7|70.6|2
1653283360000|2022-05-23 05:22:40|71.76|70.66|71.76|70.66|71.77|70.67|71.76|70.66|3
1653283370000|2022-05-23 05:22:50|71.75|70.65|71.76|70.66|71.76|70.66|71.74|70.64|8
1653283380000|2022-05-23 05:23:00|71.74|70.64|71.76|70.66|71.76|70.66|71.74|70.64|3
1653283390000|2022-05-23 05:23:10|71.75|70.65|71.75|70.65|71.75|70.65|71.75|70.65|1
1653283400000|2022-05-23 05:23:20|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653283420000|2022-05-23 05:23:40|71.77|70.67|71.77|70.67|71.77|70.67|71.77|70.67|1
1653283440000|2022-05-23 05:24:00|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653283450000|2022-05-23 05:24:10|71.77|70.67|71.77|70.67|71.77|70.67|71.76|70.66|3
1653283460000|2022-05-23 05:24:20|71.76|70.66|71.76|70.66|71.76|70.66|71.76|70.66|1
1653283500000|2022-05-23 05:25:00|71.75|70.65|71.74|70.64|71.75|70.65|71.73|70.63|3
1653283510000|2022-05-23 05:25:10|71.73|70.63|71.76|70.66|71.77|70.67|71.73|70.63|12
1653283520000|2022-05-23 05:25:20|71.75|70.65|71.76|70.66|71.76|70.66|71.75|70.65|8
1653283530000|2022-05-23 05:25:30|71.75|70.65|71.74|70.64|71.75|70.65|71.73|70.63|6
1653283540000|2022-05-23 05:25:40|71.73|70.63|71.73|70.63|71.74|70.64|71.73|70.63|9
1653283550000|2022-05-23 05:25:50|71.74|70.64|71.72|70.62|71.74|70.64|71.71|70.61|7
1653283570000|2022-05-23 05:26:10|71.71|70.61|71.72|70.62|71.72|70.62|71.71|70.61|2
1653283590000|2022-05-23 05:26:30|71.73|70.63|71.75|70.65|71.75|70.65|71.73|70.63|3
1653283600000|2022-05-23 05:26:40|71.74|70.64|71.74|70.64|71.74|70.64|71.74|70.64|1
1653283610000|2022-05-23 05:26:50|71.73|70.63|71.73|70.63|71.73|70.63|71.73|70.63|1
1653283620000|2022-05-23 05:27:00|71.71|70.61|71.65|70.55|71.71|70.61|71.65|70.55|11
1653283630000|2022-05-23 05:27:10|71.66|70.56|71.66|70.56|71.67|70.57|71.66|70.56|5
1653283640000|2022-05-23 05:27:20|71.67|70.57|71.67|70.57|71.67|70.57|71.67|70.57|1
1653283650000|2022-05-23 05:27:30|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|4
1653283660000|2022-05-23 05:27:40|71.66|70.56|71.67|70.57|71.67|70.57|71.66|70.56|2
1653283670000|2022-05-23 05:27:50|71.66|70.56|71.66|70.56|71.66|70.56|71.66|70.56|1
1653283680000|2022-05-23 05:28:00|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1653283690000|2022-05-23 05:28:10|71.64|70.54|71.62|70.52|71.64|70.54|71.62|70.52|5
1653283700000|2022-05-23 05:28:20|71.63|70.53|71.63|70.53|71.63|70.53|71.63|70.53|1
1653283710000|2022-05-23 05:28:30|71.62|70.52|71.62|70.52|71.63|70.53|71.62|70.52|7
1653283720000|2022-05-23 05:28:40|71.63|70.53|71.63|70.53|71.63|70.53|71.62|70.52|5
1653283770000|2022-05-23 05:29:30|71.62|70.52|71.62|70.52|71.63|70.53|71.62|70.52|3
1653283780000|2022-05-23 05:29:40|71.61|70.51|71.61|70.51|71.61|70.51|71.6|70.5|3
1653283790000|2022-05-23 05:29:50|71.62|70.52|71.62|70.52|71.62|70.52|71.62|70.52|1
1653283800000|2022-05-23 05:30:00|71.61|70.51|71.58|70.48|71.61|70.51|71.58|70.48|4
1653283810000|2022-05-23 05:30:10|71.57|70.47|71.56|70.46|71.57|70.47|71.55|70.45|3
1653283820000|2022-05-23 05:30:20|71.57|70.47|71.6|70.5|71.6|70.5|71.57|70.47|4
1653283830000|2022-05-23 05:30:30|71.61|70.51|71.63|70.53|71.63|70.53|71.61|70.51|7
1653283840000|2022-05-23 05:30:40|71.62|70.52|71.63|70.53|71.63|70.53|71.62|70.52|4
1653283850000|2022-05-23 05:30:50|71.62|70.52|71.62|70.52|71.63|70.53|71.62|70.52|3
1653283860000|2022-05-23 05:31:00|71.63|70.53|71.62|70.52|71.63|70.53|71.62|70.52|4
1653283870000|2022-05-23 05:31:10|71.63|70.53|71.63|70.53|71.64|70.54|71.62|70.52|5
1653283880000|2022-05-23 05:31:20|71.64|70.54|71.64|70.54|71.64|70.54|71.64|70.54|1
1653283890000|2022-05-23 05:31:30|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1653283910000|2022-05-23 05:31:50|71.66|70.56|71.66|70.56|71.67|70.57|71.66|70.56|7
1653283920000|2022-05-23 05:32:00|71.67|70.57|71.67|70.57|71.67|70.57|71.66|70.56|5
1653283930000|2022-05-23 05:32:10|71.66|70.56|71.65|70.55|71.67|70.57|71.65|70.55|4
1653283940000|2022-05-23 05:32:20|71.64|70.54|71.6|70.5|71.64|70.54|71.6|70.5|8
1653283950000|2022-05-23 05:32:30|71.59|70.49|71.59|70.49|71.6|70.5|71.59|70.49|3
1653283970000|2022-05-23 05:32:50|71.6|70.5|71.6|70.5|71.62|70.52|71.59|70.49|7
1653283980000|2022-05-23 05:33:00|71.59|70.49|71.59|70.49|71.59|70.49|71.59|70.49|1
1653283990000|2022-05-23 05:33:10|71.58|70.48|71.55|70.45|71.58|70.48|71.55|70.45|5
1653284000000|2022-05-23 05:33:20|71.54|70.44|71.54|70.44|71.54|70.44|71.54|70.44|1
1653284010000|2022-05-23 05:33:30|71.55|70.45|71.55|70.45|71.55|70.45|71.54|70.44|7
1653284020000|2022-05-23 05:33:40|71.54|70.44|71.54|70.44|71.55|70.45|71.54|70.44|7
1653284030000|2022-05-23 05:33:50|71.55|70.45|71.55|70.45|71.55|70.45|71.55|70.45|1
1653284040000|2022-05-23 05:34:00|71.56|70.46|71.58|70.48|71.58|70.48|71.56|70.46|5
1653284050000|2022-05-23 05:34:10|71.57|70.47|71.58|70.48|71.58|70.48|71.57|70.47|2
1653284060000|2022-05-23 05:34:20|71.59|70.49|71.62|70.52|71.62|70.52|71.59|70.49|4
1653284070000|2022-05-23 05:34:30|71.63|70.53|71.63|70.53|71.64|70.54|71.63|70.53|3
1653284090000|2022-05-23 05:34:50|71.62|70.52|71.62|70.52|71.62|70.52|71.62|70.52|1
1653284120000|2022-05-23 05:35:20|71.63|70.53|71.64|70.54|71.64|70.54|71.63|70.53|2
1653284150000|2022-05-23 05:35:50|71.65|70.55|71.65|70.55|71.65|70.55|71.65|70.55|1
1653284160000|2022-05-23 05:36:00|71.64|70.54|71.64|70.54|71.65|70.55|71.63|70.53|5
1653284190000|2022-05-23 05:36:30|71.63|70.53|71.61|70.51|71.63|70.53|71.61|70.51|3
1653284220000|2022-05-23 05:37:00|71.59|70.49|71.6|70.5|71.6|70.5|71.59|70.49|2
1653284230000|2022-05-23 05:37:10|71.59|70.49|71.58|70.48|71.6|70.5|71.58|70.48|4
1653284240000|2022-05-23 05:37:20|71.59|70.49|71.59|70.49|71.6|70.5|71.59|70.49|3
1653284250000|2022-05-23 05:37:30|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|2
1653284270000|2022-05-23 05:37:50|71.58|70.48|71.59|70.49|71.59|70.49|71.58|70.48|2
1653284280000|2022-05-23 05:38:00|71.61|70.51|71.62|70.52|71.62|70.52|71.61|70.51|2
1653284290000|2022-05-23 05:38:10|71.61|70.51|71.62|70.52|71.62|70.52|71.61|70.51|4
1653284300000|2022-05-23 05:38:20|71.63|70.53|71.62|70.52|71.63|70.53|71.62|70.52|6
1653284310000|2022-05-23 05:38:30|71.63|70.53|71.6|70.5|71.63|70.53|71.59|70.49|7
1653284320000|2022-05-23 05:38:40|71.61|70.51|71.6|70.5|71.61|70.51|71.6|70.5|2
1653284330000|2022-05-23 05:38:50|71.61|70.51|71.61|70.51|71.61|70.51|71.61|70.51|1
1653284340000|2022-05-23 05:39:00|71.62|70.52|71.61|70.51|71.62|70.52|71.61|70.51|2
1653284370000|2022-05-23 05:39:30|71.6|70.5|71.6|70.5|71.6|70.5|71.59|70.49|3
1653284380000|2022-05-23 05:39:40|71.59|70.49|71.59|70.49|71.6|70.5|71.59|70.49|7
1653284390000|2022-05-23 05:39:50|71.6|70.5|71.59|70.49|71.6|70.5|71.59|70.49|4
1653284400000|2022-05-23 05:40:00|71.58|70.48|71.58|70.48|71.58|70.48|71.57|70.47|5
1653284410000|2022-05-23 05:40:10|71.57|70.47|71.55|70.45|71.58|70.48|71.55|70.45|6
1653284420000|2022-05-23 05:40:20|71.54|70.44|71.55|70.45|71.55|70.45|71.54|70.44|2
1653284430000|2022-05-23 05:40:30|71.56|70.46|71.56|70.46|71.56|70.46|71.56|70.46|1
1653284450000|2022-05-23 05:40:50|71.55|70.45|71.57|70.47|71.57|70.47|71.54|70.44|4
1653284460000|2022-05-23 05:41:00|71.58|70.48|71.58|70.48|71.59|70.49|71.58|70.48|3
1653284470000|2022-05-23 05:41:10|71.59|70.49|71.59|70.49|71.59|70.49|71.59|70.49|1
1653284480000|2022-05-23 05:41:20|71.58|70.48|71.58|70.48|71.58|70.48|71.58|70.48|1
1653284490000|2022-05-23 05:41:30|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|6
1653284510000|2022-05-23 05:41:50|71.59|70.49|71.57|70.47|71.59|70.49|71.57|70.47|3
1653284520000|2022-05-23 05:42:00|71.56|70.46|71.58|70.48|71.58|70.48|71.56|70.46|5
1653284530000|2022-05-23 05:42:10|71.59|70.49|71.6|70.5|71.6|70.5|71.59|70.49|2
1653284540000|2022-05-23 05:42:20|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|6
1653284550000|2022-05-23 05:42:30|71.59|70.49|71.57|70.47|71.59|70.49|71.57|70.47|3
1653284560000|2022-05-23 05:42:40|71.59|70.49|71.59|70.49|71.59|70.49|71.58|70.48|3
1653284580000|2022-05-23 05:43:00|71.58|70.48|71.58|70.48|71.59|70.49|71.58|70.48|9
1653284590000|2022-05-23 05:43:10|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|6
1653284600000|2022-05-23 05:43:20|71.59|70.49|71.58|70.48|71.59|70.49|71.58|70.48|2
1653284610000|2022-05-23 05:43:30|71.57|70.47|71.57|70.47|71.57|70.47|71.57|70.47|1
1653284620000|2022-05-23 05:43:40|71.58|70.48|71.59|70.49|71.59|70.49|71.57|70.47|4
1653284630000|2022-05-23 05:43:50|71.6|70.5|71.6|70.5|71.6|70.5|71.59|70.49|5
1653284640000|2022-05-23 05:44:00|71.59|70.49|71.59|70.49|71.6|70.5|71.59|70.49|7
1653284650000|2022-05-23 05:44:10|71.6|70.5|71.6|70.5|71.6|70.5|71.6|70.5|1
1653284660000|2022-05-23 05:44:20|71.61|70.51|71.62|70.52|71.62|70.52|71.61|70.51|2
1653284670000|2022-05-23 05:44:30|71.63|70.53|71.61|70.51|71.63|70.53|71.59|70.49|8
1653284680000|2022-05-23 05:44:40|71.6|70.5|71.62|70.52|71.62|70.52|71.6|70.5|5
1653284690000|2022-05-23 05:44:50|71.61|70.51|71.59|70.49|71.61|70.51|71.59|70.49|3
1653284700000|2022-05-23 05:45:00|71.6|70.5|71.61|70.51|71.61|70.51|71.6|70.5|2
1653284710000|2022-05-23 05:45:10|71.6|70.5|71.62|70.52|71.62|70.52|71.6|70.5|4
1653284720000|2022-05-23 05:45:20|71.64|70.54|71.63|70.53|71.64|70.54|71.63|70.53|4
1653284730000|2022-05-23 05:45:30|71.64|70.54|71.63|70.53|71.64|70.54|71.63|70.53|4
1653284740000|2022-05-23 05:45:40|71.64|70.54|71.68|70.58|71.68|70.58|71.64|70.54|5
1653284750000|2022-05-23 05:45:50|71.67|70.57|71.7|70.6|71.7|70.6|71.67|70.57|4
1653284760000|2022-05-23 05:46:00|71.69|70.59|71.69|70.59|71.69|70.59|71.68|70.58|3
1653284770000|2022-05-23 05:46:10|71.7|70.6|71.8|70.7|71.81|70.71|71.7|70.6|6
1653284780000|2022-05-23 05:46:20|71.81|70.71|71.84|70.74|71.84|70.74|71.81|70.71|6
1653284790000|2022-05-23 05:46:30|71.83|70.73|71.82|70.72|71.83|70.73|71.8|70.7|7
1653284800000|2022-05-23 05:46:40|71.83|70.73|71.83|70.73|71.84|70.74|71.83|70.73|3
1653284810000|2022-05-23 05:46:50|71.84|70.74|71.83|70.73|71.85|70.75|71.83|70.73|4
1653284820000|2022-05-23 05:47:00|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|2
1653284830000|2022-05-23 05:47:10|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|4
1653284840000|2022-05-23 05:47:20|71.84|70.74|71.85|70.75|71.85|70.75|71.84|70.74|2
1653284850000|2022-05-23 05:47:30|71.84|70.74|71.83|70.73|71.85|70.75|71.83|70.73|8
1653284860000|2022-05-23 05:47:40|71.82|70.72|71.83|70.73|71.84|70.74|71.82|70.72|8
1653284870000|2022-05-23 05:47:50|71.84|70.74|71.84|70.74|71.84|70.74|71.84|70.74|1
1653284880000|2022-05-23 05:48:00|71.83|70.73|71.85|70.75|71.85|70.75|71.83|70.73|3
1653284890000|2022-05-23 05:48:10|71.86|70.76|71.83|70.73|71.87|70.77|71.83|70.73|8
1653284900000|2022-05-23 05:48:20|71.84|70.74|71.86|70.76|71.86|70.76|71.84|70.74|7
1653284910000|2022-05-23 05:48:30|71.87|70.77|71.86|70.76|71.88|70.78|71.86|70.76|4
1653284920000|2022-05-23 05:48:40|71.85|70.75|71.92|70.82|71.93|70.83|71.85|70.75|8
1653284930000|2022-05-23 05:48:50|71.91|70.81|71.94|70.84|71.94|70.84|71.91|70.81|6
1653284940000|2022-05-23 05:49:00|71.95|70.85|71.95|70.85|71.95|70.85|71.94|70.84|5
1653284950000|2022-05-23 05:49:10|71.96|70.86|71.96|70.86|71.97|70.87|71.96|70.86|3
1653284960000|2022-05-23 05:49:20|71.97|70.87|71.96|70.86|71.98|70.88|71.96|70.86|4
1653284970000|2022-05-23 05:49:30|71.97|70.87|71.98|70.88|71.98|70.88|71.96|70.86|4
1653284980000|2022-05-23 05:49:40|71.99|70.89|72.04|70.94|72.04|70.94|71.99|70.89|10
1653284990000|2022-05-23 05:49:50|72.02|70.92|72.03|70.93|72.03|70.93|72.02|70.92|6
1653285000000|2022-05-23 05:50:00|72.04|70.94|72.04|70.94|72.04|70.94|72.03|70.93|5
1653285010000|2022-05-23 05:50:10|72.05|70.95|72.02|70.92|72.05|70.95|72.02|70.92|4
1653285020000|2022-05-23 05:50:20|72.03|70.93|72.02|70.92|72.03|70.93|72.02|70.92|4
1653285030000|2022-05-23 05:50:30|72.01|70.91|72.02|70.92|72.02|70.92|72|70.9|4
1653285040000|2022-05-23 05:50:40|72.03|70.93|72.05|70.95|72.05|70.95|72.02|70.92|4
1653285050000|2022-05-23 05:50:50|72.06|70.96|72.07|70.97|72.07|70.97|72.06|70.96|4
1653285060000|2022-05-23 05:51:00|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653285070000|2022-05-23 05:51:10|72.08|70.98|72.07|70.97|72.09|70.99|72.07|70.97|8
1653285080000|2022-05-23 05:51:20|72.08|70.98|72.06|70.96|72.08|70.98|72.06|70.96|5
1653285090000|2022-05-23 05:51:30|72.09|70.99|72.15|71.05|72.16|71.06|72.09|70.99|10
1653285100000|2022-05-23 05:51:40|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|8
1653285110000|2022-05-23 05:51:50|72.14|71.04|72.13|71.03|72.14|71.04|72.13|71.03|6
1653285120000|2022-05-23 05:52:00|72.12|71.02|72.04|70.94|72.12|71.02|72.04|70.94|10
1653285130000|2022-05-23 05:52:10|72.03|70.93|72.04|70.94|72.04|70.94|72.03|70.93|2
1653285140000|2022-05-23 05:52:20|72.05|70.95|72.04|70.94|72.05|70.95|72.04|70.94|4
1653285150000|2022-05-23 05:52:30|72.03|70.93|72.03|70.93|72.03|70.93|72.03|70.93|1
1653285160000|2022-05-23 05:52:40|72.02|70.92|72.04|70.94|72.04|70.94|72.02|70.92|5
1653285170000|2022-05-23 05:52:50|72.03|70.93|72.02|70.92|72.03|70.93|72.02|70.92|2
1653285180000|2022-05-23 05:53:00|72.03|70.93|72.03|70.93|72.04|70.94|72.03|70.93|5
1653285190000|2022-05-23 05:53:10|72.04|70.94|72.05|70.95|72.05|70.95|72.04|70.94|2
1653285200000|2022-05-23 05:53:20|72.06|70.96|72.06|70.96|72.07|70.97|72.05|70.95|9
1653285210000|2022-05-23 05:53:30|72.05|70.95|72.03|70.93|72.05|70.95|72.03|70.93|3
1653285220000|2022-05-23 05:53:40|72.02|70.92|71.99|70.89|72.02|70.92|71.99|70.89|3
1653285230000|2022-05-23 05:53:50|72|70.9|72|70.9|72|70.9|72|70.9|1
1653285240000|2022-05-23 05:54:00|71.99|70.89|71.99|70.89|72|70.9|71.99|70.89|11
1653285250000|2022-05-23 05:54:10|71.98|70.88|71.98|70.88|71.98|70.88|71.98|70.88|1
1653285260000|2022-05-23 05:54:20|71.99|70.89|71.99|70.89|71.99|70.89|71.99|70.89|1
1653285270000|2022-05-23 05:54:30|71.98|70.88|71.98|70.88|71.98|70.88|71.97|70.87|3
1653285280000|2022-05-23 05:54:40|71.99|70.89|72|70.9|72|70.9|71.99|70.89|2
1653285290000|2022-05-23 05:54:50|71.99|70.89|71.98|70.88|71.99|70.89|71.98|70.88|2
1653285300000|2022-05-23 05:55:00|71.96|70.86|71.95|70.85|71.96|70.86|71.95|70.85|6
1653285310000|2022-05-23 05:55:10|71.96|70.86|71.96|70.86|71.96|70.86|71.96|70.86|1
1653285340000|2022-05-23 05:55:40|71.95|70.85|71.98|70.88|72|70.9|71.95|70.85|10
1653285350000|2022-05-23 05:55:50|71.99|70.89|71.99|70.89|71.99|70.89|71.98|70.88|11
1653285360000|2022-05-23 05:56:00|72|70.9|71.99|70.89|72|70.9|71.99|70.89|2
1653285370000|2022-05-23 05:56:10|72|70.9|72|70.9|72|70.9|71.99|70.89|9
1653285380000|2022-05-23 05:56:20|71.99|70.89|72.02|70.92|72.04|70.94|71.99|70.89|8
1653285390000|2022-05-23 05:56:30|72.01|70.91|72.04|70.94|72.05|70.95|72.01|70.91|5
1653285400000|2022-05-23 05:56:40|72.05|70.95|72.06|70.96|72.06|70.96|72.04|70.94|4
1653285410000|2022-05-23 05:56:50|72.07|70.97|72.09|70.99|72.09|70.99|72.07|70.97|7
1653285420000|2022-05-23 05:57:00|72.08|70.98|72.07|70.97|72.08|70.98|72.06|70.96|6
1653285430000|2022-05-23 05:57:10|72.06|70.96|72.05|70.95|72.06|70.96|72.04|70.94|8
1653285440000|2022-05-23 05:57:20|72.06|70.96|72.07|70.97|72.07|70.97|72.06|70.96|2
1653285450000|2022-05-23 05:57:30|72.06|70.96|72.07|70.97|72.07|70.97|72.06|70.96|4
1653285460000|2022-05-23 05:57:40|72.06|70.96|72.07|70.97|72.09|70.99|72.06|70.96|8
1653285470000|2022-05-23 05:57:50|72.08|70.98|72.08|70.98|72.08|70.98|72.07|70.97|3
1653285480000|2022-05-23 05:58:00|72.07|70.97|72.08|70.98|72.08|70.98|72.07|70.97|2
1653285490000|2022-05-23 05:58:10|72.07|70.97|72.08|70.98|72.08|70.98|72.07|70.97|2
1653285500000|2022-05-23 05:58:20|72.07|70.97|72.06|70.96|72.09|70.99|72.06|70.96|10
1653285510000|2022-05-23 05:58:30|72.07|70.97|72.07|70.97|72.07|70.97|72.06|70.96|11
1653285520000|2022-05-23 05:58:40|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653285530000|2022-05-23 05:58:50|72.08|70.98|72.08|70.98|72.08|70.98|72.07|70.97|5
1653285540000|2022-05-23 05:59:00|72.07|70.97|72.09|70.99|72.09|70.99|72.06|70.96|9
1653285550000|2022-05-23 05:59:10|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|6
1653285560000|2022-05-23 05:59:20|72.06|70.96|72.06|70.96|72.07|70.97|72.06|70.96|5
1653285580000|2022-05-23 05:59:40|72.07|70.97|72.06|70.96|72.07|70.97|72.06|70.96|4
1653285590000|2022-05-23 05:59:50|72.05|70.95|72.05|70.95|72.05|70.95|72.03|70.93|4
1653285600000|2022-05-23 06:00:00|72.04|70.94|72.05|70.95|72.05|70.95|72.03|70.93|4
1653285620000|2022-05-23 06:00:20|72.06|70.96|72.15|71.05|72.17|71.07|72.06|70.96|18
1653285630000|2022-05-23 06:00:30|72.16|71.06|72.15|71.05|72.16|71.06|72.15|71.05|2
1653285640000|2022-05-23 06:00:40|72.16|71.06|72.18|71.08|72.2|71.1|72.16|71.06|8
1653285660000|2022-05-23 06:01:00|72.17|71.07|72.09|70.99|72.17|71.07|72.08|70.98|11
1653285670000|2022-05-23 06:01:10|72.08|70.98|72.16|71.06|72.17|71.07|72.08|70.98|20
1653285680000|2022-05-23 06:01:20|72.15|71.05|72.17|71.07|72.17|71.07|72.14|71.04|13
1653285690000|2022-05-23 06:01:30|72.16|71.06|72.16|71.06|72.17|71.07|72.16|71.06|3
1653285700000|2022-05-23 06:01:40|72.17|71.07|72.2|71.1|72.21|71.11|72.17|71.07|6
1653285710000|2022-05-23 06:01:50|72.21|71.11|72.21|71.11|72.22|71.12|72.21|71.11|5
1653285720000|2022-05-23 06:02:00|72.22|71.12|72.22|71.12|72.22|71.12|72.21|71.11|5
1653285730000|2022-05-23 06:02:10|72.21|71.11|72.3|71.2|72.3|71.2|72.21|71.11|10
1653285740000|2022-05-23 06:02:20|72.31|71.21|72.31|71.21|72.33|71.23|72.29|71.19|10
1653285750000|2022-05-23 06:02:30|72.32|71.22|72.34|71.24|72.34|71.24|72.32|71.22|3
1653285760000|2022-05-23 06:02:40|72.35|71.25|72.38|71.28|72.39|71.29|72.34|71.24|9
1653285770000|2022-05-23 06:02:50|72.39|71.29|72.37|71.27|72.39|71.29|72.35|71.25|9
1653285780000|2022-05-23 06:03:00|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|2
1653285790000|2022-05-23 06:03:10|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|4
1653285800000|2022-05-23 06:03:20|72.38|71.28|72.35|71.25|72.38|71.28|72.34|71.24|6
1653285810000|2022-05-23 06:03:30|72.36|71.26|72.42|71.32|72.43|71.33|72.36|71.26|4
1653285820000|2022-05-23 06:03:40|72.41|71.31|72.38|71.28|72.41|71.31|72.37|71.27|7
1653285830000|2022-05-23 06:03:50|72.37|71.27|72.41|71.31|72.41|71.31|72.37|71.27|7
1653285840000|2022-05-23 06:04:00|72.4|71.3|72.45|71.35|72.45|71.35|72.4|71.3|8
1653285850000|2022-05-23 06:04:10|72.44|71.34|72.44|71.34|72.46|71.36|72.44|71.34|7
1653285860000|2022-05-23 06:04:20|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|8
1653285870000|2022-05-23 06:04:30|72.45|71.35|72.45|71.35|72.46|71.36|72.45|71.35|3
1653285880000|2022-05-23 06:04:40|72.44|71.34|72.43|71.33|72.44|71.34|72.43|71.33|6
1653285890000|2022-05-23 06:04:50|72.44|71.34|72.43|71.33|72.44|71.34|72.43|71.33|2
1653285900000|2022-05-23 06:05:00|72.44|71.34|72.43|71.33|72.45|71.35|72.43|71.33|10
1653285920000|2022-05-23 06:05:20|72.44|71.34|72.44|71.34|72.44|71.34|72.44|71.34|1
1653285930000|2022-05-23 06:05:30|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1653285940000|2022-05-23 06:05:40|72.44|71.34|72.43|71.33|72.45|71.35|72.43|71.33|12
1653285950000|2022-05-23 06:05:50|72.44|71.34|72.47|71.37|72.47|71.37|72.43|71.33|14
1653285960000|2022-05-23 06:06:00|72.46|71.36|72.41|71.31|72.47|71.37|72.41|71.31|8
1653285970000|2022-05-23 06:06:10|72.42|71.32|72.44|71.34|72.45|71.35|72.41|71.31|11
1653285980000|2022-05-23 06:06:20|72.43|71.33|72.44|71.34|72.45|71.35|72.43|71.33|8
1653285990000|2022-05-23 06:06:30|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1653286000000|2022-05-23 06:06:40|72.44|71.34|72.43|71.33|72.44|71.34|72.43|71.33|2
1653286020000|2022-05-23 06:07:00|72.44|71.34|72.46|71.36|72.46|71.36|72.43|71.33|10
1653286030000|2022-05-23 06:07:10|72.45|71.35|72.47|71.37|72.47|71.37|72.45|71.35|3
1653286040000|2022-05-23 06:07:20|72.46|71.36|72.45|71.35|72.46|71.36|72.45|71.35|2
1653286050000|2022-05-23 06:07:30|72.44|71.34|72.44|71.34|72.45|71.35|72.43|71.33|9
1653286060000|2022-05-23 06:07:40|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|13
1653286070000|2022-05-23 06:07:50|72.44|71.34|72.44|71.34|72.44|71.34|72.43|71.33|15
1653286080000|2022-05-23 06:08:00|72.42|71.32|72.42|71.32|72.43|71.33|72.42|71.32|5
1653286090000|2022-05-23 06:08:10|72.43|71.33|72.43|71.33|72.43|71.33|72.42|71.32|3
1653286100000|2022-05-23 06:08:20|72.44|71.34|72.44|71.34|72.44|71.34|72.43|71.33|3
1653286110000|2022-05-23 06:08:30|72.46|71.36|72.48|71.38|72.48|71.38|72.46|71.36|3
1653286120000|2022-05-23 06:08:40|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|4
1653286130000|2022-05-23 06:08:50|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1653286140000|2022-05-23 06:09:00|72.47|71.37|72.54|71.44|72.55|71.45|72.46|71.36|11
1653286150000|2022-05-23 06:09:10|72.53|71.43|72.5|71.4|72.53|71.43|72.5|71.4|4
1653286160000|2022-05-23 06:09:20|72.49|71.39|72.51|71.41|72.51|71.41|72.49|71.39|11
1653286170000|2022-05-23 06:09:30|72.5|71.4|72.56|71.46|72.56|71.46|72.5|71.4|8
1653286180000|2022-05-23 06:09:40|72.55|71.45|72.55|71.45|72.56|71.46|72.55|71.45|11
1653286190000|2022-05-23 06:09:50|72.56|71.46|72.56|71.46|72.57|71.47|72.56|71.46|3
1653286200000|2022-05-23 06:10:00|72.59|71.49|72.57|71.47|72.59|71.49|72.55|71.45|8
1653286210000|2022-05-23 06:10:10|72.55|71.45|72.55|71.45|72.55|71.45|72.53|71.43|5
1653286220000|2022-05-23 06:10:20|72.54|71.44|72.54|71.44|72.54|71.44|72.54|71.44|1
1653286230000|2022-05-23 06:10:30|72.53|71.43|72.54|71.44|72.55|71.45|72.53|71.43|10
1653286240000|2022-05-23 06:10:40|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|2
1653286250000|2022-05-23 06:10:50|72.51|71.41|72.49|71.39|72.51|71.41|72.49|71.39|3
1653286260000|2022-05-23 06:11:00|72.5|71.4|72.49|71.39|72.5|71.4|72.49|71.39|2
1653286270000|2022-05-23 06:11:10|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|9
1653286280000|2022-05-23 06:11:20|72.49|71.39|72.48|71.38|72.49|71.39|72.48|71.38|2
1653286290000|2022-05-23 06:11:30|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1653286300000|2022-05-23 06:11:40|72.45|71.35|72.42|71.32|72.45|71.35|72.41|71.31|7
1653286310000|2022-05-23 06:11:50|72.41|71.31|72.41|71.31|72.41|71.31|72.41|71.31|1
1653286320000|2022-05-23 06:12:00|72.4|71.3|72.4|71.3|72.41|71.31|72.39|71.29|7
1653286330000|2022-05-23 06:12:10|72.41|71.31|72.39|71.29|72.41|71.31|72.38|71.28|10
1653286350000|2022-05-23 06:12:30|72.38|71.28|72.38|71.28|72.39|71.29|72.38|71.28|5
1653286360000|2022-05-23 06:12:40|72.37|71.27|72.38|71.28|72.39|71.29|72.37|71.27|4
1653286370000|2022-05-23 06:12:50|72.39|71.29|72.39|71.29|72.39|71.29|72.39|71.29|1
1653286390000|2022-05-23 06:13:10|72.4|71.3|72.42|71.32|72.42|71.32|72.4|71.3|7
1653286400000|2022-05-23 06:13:20|72.41|71.31|72.42|71.32|72.42|71.32|72.41|71.31|2
1653286410000|2022-05-23 06:13:30|72.43|71.33|72.49|71.39|72.5|71.4|72.42|71.32|10
1653286420000|2022-05-23 06:13:40|72.5|71.4|72.49|71.39|72.5|71.4|72.49|71.39|2
1653286430000|2022-05-23 06:13:50|72.48|71.38|72.48|71.38|72.48|71.38|72.48|71.38|1
1653286450000|2022-05-23 06:14:10|72.49|71.39|72.52|71.42|72.52|71.42|72.48|71.38|5
1653286460000|2022-05-23 06:14:20|72.53|71.43|72.53|71.43|72.53|71.43|72.53|71.43|1
1653286470000|2022-05-23 06:14:30|72.52|71.42|72.53|71.43|72.54|71.44|72.52|71.42|10
1653286480000|2022-05-23 06:14:40|72.54|71.44|72.51|71.41|72.54|71.44|72.5|71.4|7
1653286490000|2022-05-23 06:14:50|72.5|71.4|72.53|71.43|72.53|71.43|72.5|71.4|4
1653286500000|2022-05-23 06:15:00|72.52|71.42|72.52|71.42|72.53|71.43|72.52|71.42|7
1653286510000|2022-05-23 06:15:10|72.53|71.43|72.53|71.43|72.53|71.43|72.52|71.42|7
1653286520000|2022-05-23 06:15:20|72.52|71.42|72.52|71.42|72.53|71.43|72.52|71.42|9
1653286540000|2022-05-23 06:15:40|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|2
1653286550000|2022-05-23 06:15:50|72.51|71.41|72.49|71.39|72.51|71.41|72.49|71.39|2
1653286560000|2022-05-23 06:16:00|72.5|71.4|72.49|71.39|72.5|71.4|72.48|71.38|4
1653286570000|2022-05-23 06:16:10|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|3
1653286580000|2022-05-23 06:16:20|72.49|71.39|72.51|71.41|72.51|71.41|72.48|71.38|5
1653286600000|2022-05-23 06:16:40|72.53|71.43|72.53|71.43|72.53|71.43|72.53|71.43|1
1653286610000|2022-05-23 06:16:50|72.54|71.44|72.59|71.49|72.59|71.49|72.54|71.44|8
1653286620000|2022-05-23 06:17:00|72.62|71.52|72.61|71.51|72.62|71.52|72.59|71.49|10
1653286630000|2022-05-23 06:17:10|72.62|71.52|72.62|71.52|72.65|71.55|72.62|71.52|15
1653286640000|2022-05-23 06:17:20|72.61|71.51|72.55|71.45|72.61|71.51|72.55|71.45|13
1653286650000|2022-05-23 06:17:30|72.56|71.46|72.53|71.43|72.56|71.46|72.53|71.43|9
1653286660000|2022-05-23 06:17:40|72.54|71.44|72.55|71.45|72.56|71.46|72.54|71.44|8
1653286670000|2022-05-23 06:17:50|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|2
1653286680000|2022-05-23 06:18:00|72.54|71.44|72.54|71.44|72.54|71.44|72.53|71.43|3
1653286690000|2022-05-23 06:18:10|72.53|71.43|72.49|71.39|72.54|71.44|72.49|71.39|10
1653286700000|2022-05-23 06:18:20|72.48|71.38|72.49|71.39|72.49|71.39|72.48|71.38|6
1653286710000|2022-05-23 06:18:30|72.48|71.38|72.45|71.35|72.49|71.39|72.43|71.33|15
1653286720000|2022-05-23 06:18:40|72.44|71.34|72.43|71.33|72.44|71.34|72.42|71.32|8
1653286730000|2022-05-23 06:18:50|72.42|71.32|72.43|71.33|72.43|71.33|72.42|71.32|8
1653286740000|2022-05-23 06:19:00|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1653286750000|2022-05-23 06:19:10|72.43|71.33|72.45|71.35|72.45|71.35|72.43|71.33|5
1653286760000|2022-05-23 06:19:20|72.44|71.34|72.45|71.35|72.45|71.35|72.44|71.34|2
1653286770000|2022-05-23 06:19:30|72.46|71.36|72.45|71.35|72.46|71.36|72.45|71.35|2
1653286780000|2022-05-23 06:19:40|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653286790000|2022-05-23 06:19:50|72.45|71.35|72.42|71.32|72.45|71.35|72.42|71.32|4
1653286800000|2022-05-23 06:20:00|72.43|71.33|72.43|71.33|72.43|71.33|72.42|71.32|5
1653286810000|2022-05-23 06:20:10|72.44|71.34|72.45|71.35|72.47|71.37|72.44|71.34|6
1653286820000|2022-05-23 06:20:20|72.44|71.34|72.51|71.41|72.52|71.42|72.44|71.34|8
1653286830000|2022-05-23 06:20:30|72.5|71.4|72.49|71.39|72.5|71.4|72.48|71.38|4
1653286840000|2022-05-23 06:20:40|72.48|71.38|72.47|71.37|72.48|71.38|72.47|71.37|2
1653286850000|2022-05-23 06:20:50|72.48|71.38|72.47|71.37|72.49|71.39|72.47|71.37|13
1653286860000|2022-05-23 06:21:00|72.48|71.38|72.47|71.37|72.49|71.39|72.47|71.37|10
1653286870000|2022-05-23 06:21:10|72.45|71.35|72.45|71.35|72.45|71.35|72.43|71.33|7
1653286880000|2022-05-23 06:21:20|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653286890000|2022-05-23 06:21:30|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|10
1653286900000|2022-05-23 06:21:40|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|8
1653286910000|2022-05-23 06:21:50|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|18
1653286920000|2022-05-23 06:22:00|72.45|71.35|72.48|71.38|72.49|71.39|72.44|71.34|10
1653286930000|2022-05-23 06:22:10|72.49|71.39|72.51|71.41|72.51|71.41|72.49|71.39|5
1653286940000|2022-05-23 06:22:20|72.52|71.42|72.52|71.42|72.53|71.43|72.52|71.42|7
1653286950000|2022-05-23 06:22:30|72.53|71.43|72.53|71.43|72.53|71.43|72.52|71.42|3
1653286960000|2022-05-23 06:22:40|72.54|71.44|72.54|71.44|72.54|71.44|72.54|71.44|1
1653286970000|2022-05-23 06:22:50|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|2
1653286980000|2022-05-23 06:23:00|72.51|71.41|72.55|71.45|72.55|71.45|72.51|71.41|10
1653286990000|2022-05-23 06:23:10|72.56|71.46|72.63|71.53|72.63|71.53|72.56|71.46|8
1653287000000|2022-05-23 06:23:20|72.64|71.54|72.61|71.51|72.65|71.55|72.59|71.49|8
1653287010000|2022-05-23 06:23:30|72.6|71.5|72.51|71.41|72.6|71.5|72.51|71.41|7
1653287020000|2022-05-23 06:23:40|72.52|71.42|72.52|71.42|72.52|71.42|72.52|71.42|1
1653287040000|2022-05-23 06:24:00|72.53|71.43|72.51|71.41|72.53|71.43|72.51|71.41|5
1653287050000|2022-05-23 06:24:10|72.52|71.42|72.52|71.42|72.52|71.42|72.51|71.41|3
1653287070000|2022-05-23 06:24:30|72.53|71.43|72.6|71.5|72.6|71.5|72.52|71.42|12
1653287080000|2022-05-23 06:24:40|72.61|71.51|72.59|71.49|72.62|71.52|72.58|71.48|7
1653287090000|2022-05-23 06:24:50|72.58|71.48|72.59|71.49|72.59|71.49|72.58|71.48|2
1653287100000|2022-05-23 06:25:00|72.58|71.48|72.54|71.44|72.58|71.48|72.53|71.43|4
1653287110000|2022-05-23 06:25:10|72.55|71.45|72.52|71.42|72.55|71.45|72.51|71.41|5
1653287120000|2022-05-23 06:25:20|72.51|71.41|72.51|71.41|72.52|71.42|72.51|71.41|3
1653287130000|2022-05-23 06:25:30|72.5|71.4|72.5|71.4|72.5|71.4|72.5|71.4|1
1653287140000|2022-05-23 06:25:40|72.49|71.39|72.49|71.39|72.5|71.4|72.49|71.39|3
1653287160000|2022-05-23 06:26:00|72.48|71.38|72.49|71.39|72.49|71.39|72.48|71.38|2
1653287170000|2022-05-23 06:26:10|72.48|71.38|72.49|71.39|72.49|71.39|72.48|71.38|2
1653287180000|2022-05-23 06:26:20|72.48|71.38|72.5|71.4|72.5|71.4|72.48|71.38|9
1653287190000|2022-05-23 06:26:30|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|3
1653287200000|2022-05-23 06:26:40|72.5|71.4|72.5|71.4|72.5|71.4|72.49|71.39|9
1653287210000|2022-05-23 06:26:50|72.51|71.41|72.52|71.42|72.53|71.43|72.51|71.41|6
1653287220000|2022-05-23 06:27:00|72.51|71.41|72.51|71.41|72.51|71.41|72.5|71.4|3
1653287230000|2022-05-23 06:27:10|72.52|71.42|72.54|71.44|72.54|71.44|72.52|71.42|3
1653287240000|2022-05-23 06:27:20|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|2
1653287270000|2022-05-23 06:27:50|72.53|71.43|72.53|71.43|72.53|71.43|72.52|71.42|3
1653287280000|2022-05-23 06:28:00|72.52|71.42|72.53|71.43|72.53|71.43|72.52|71.42|2
1653287290000|2022-05-23 06:28:10|72.52|71.42|72.52|71.42|72.53|71.43|72.52|71.42|3
1653287300000|2022-05-23 06:28:20|72.53|71.43|72.53|71.43|72.53|71.43|72.52|71.42|3
1653287310000|2022-05-23 06:28:30|72.52|71.42|72.51|71.41|72.52|71.42|72.51|71.41|4
1653287320000|2022-05-23 06:28:40|72.52|71.42|72.51|71.41|72.52|71.42|72.51|71.41|2
1653287330000|2022-05-23 06:28:50|72.52|71.42|72.51|71.41|72.52|71.42|72.51|71.41|10
1653287340000|2022-05-23 06:29:00|72.52|71.42|72.51|71.41|72.52|71.42|72.51|71.41|10
1653287350000|2022-05-23 06:29:10|72.49|71.39|72.49|71.39|72.5|71.4|72.49|71.39|7
1653287360000|2022-05-23 06:29:20|72.48|71.38|72.48|71.38|72.48|71.38|72.48|71.38|1
1653287370000|2022-05-23 06:29:30|72.49|71.39|72.48|71.38|72.49|71.39|72.48|71.38|2
1653287380000|2022-05-23 06:29:40|72.47|71.37|72.47|71.37|72.48|71.38|72.47|71.37|3
1653287390000|2022-05-23 06:29:50|72.48|71.38|72.45|71.35|72.48|71.38|72.42|71.32|11
1653287400000|2022-05-23 06:30:00|72.46|71.36|72.49|71.39|72.49|71.39|72.46|71.36|4
1653287410000|2022-05-23 06:30:10|72.47|71.37|72.47|71.37|72.48|71.38|72.45|71.35|7
1653287420000|2022-05-23 06:30:20|72.46|71.36|72.45|71.35|72.47|71.37|72.45|71.35|4
1653287430000|2022-05-23 06:30:30|72.44|71.34|72.44|71.34|72.44|71.34|72.43|71.33|3
1653287440000|2022-05-23 06:30:40|72.46|71.36|72.46|71.36|72.47|71.37|72.46|71.36|3
1653287450000|2022-05-23 06:30:50|72.47|71.37|72.46|71.36|72.47|71.37|72.45|71.35|6
1653287460000|2022-05-23 06:31:00|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|14
1653287470000|2022-05-23 06:31:10|72.47|71.37|72.44|71.34|72.47|71.37|72.44|71.34|6
1653287480000|2022-05-23 06:31:20|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1653287490000|2022-05-23 06:31:30|72.44|71.34|72.46|71.36|72.47|71.37|72.43|71.33|7
1653287500000|2022-05-23 06:31:40|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|2
1653287510000|2022-05-23 06:31:50|72.45|71.35|72.45|71.35|72.46|71.36|72.45|71.35|3
1653287520000|2022-05-23 06:32:00|72.46|71.36|72.46|71.36|72.46|71.36|72.45|71.35|3
1653287530000|2022-05-23 06:32:10|72.45|71.35|72.47|71.37|72.47|71.37|72.45|71.35|3
1653287560000|2022-05-23 06:32:40|72.46|71.36|72.47|71.37|72.47|71.37|72.46|71.36|2
1653287570000|2022-05-23 06:32:50|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653287590000|2022-05-23 06:33:10|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|4
1653287600000|2022-05-23 06:33:20|72.47|71.37|72.47|71.37|72.47|71.37|72.46|71.36|3
1653287610000|2022-05-23 06:33:30|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653287620000|2022-05-23 06:33:40|72.47|71.37|72.47|71.37|72.47|71.37|72.47|71.37|1
1653287630000|2022-05-23 06:33:50|72.49|71.39|72.52|71.42|72.52|71.42|72.49|71.39|4
1653287640000|2022-05-23 06:34:00|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|2
1653287650000|2022-05-23 06:34:10|72.55|71.45|72.54|71.44|72.55|71.45|72.54|71.44|4
1653287660000|2022-05-23 06:34:20|72.53|71.43|72.52|71.42|72.54|71.44|72.5|71.4|9
1653287670000|2022-05-23 06:34:30|72.51|71.41|72.51|71.41|72.51|71.41|72.51|71.41|1
1653287680000|2022-05-23 06:34:40|72.5|71.4|72.49|71.39|72.51|71.41|72.49|71.39|6
1653287690000|2022-05-23 06:34:50|72.5|71.4|72.51|71.41|72.51|71.41|72.5|71.4|2
1653287700000|2022-05-23 06:35:00|72.5|71.4|72.53|71.43|72.53|71.43|72.5|71.4|4
1653287710000|2022-05-23 06:35:10|72.52|71.42|72.52|71.42|72.52|71.42|72.51|71.41|7
1653287720000|2022-05-23 06:35:20|72.53|71.43|72.53|71.43|72.53|71.43|72.52|71.42|3
1653287730000|2022-05-23 06:35:30|72.52|71.42|72.52|71.42|72.53|71.43|72.52|71.42|3
1653287740000|2022-05-23 06:35:40|72.53|71.43|72.51|71.41|72.53|71.43|72.51|71.41|5
1653287750000|2022-05-23 06:35:50|72.52|71.42|72.52|71.42|72.52|71.42|72.52|71.42|1
1653287760000|2022-05-23 06:36:00|72.53|71.43|72.53|71.43|72.54|71.44|72.53|71.43|3
1653287770000|2022-05-23 06:36:10|72.54|71.44|72.54|71.44|72.54|71.44|72.54|71.44|1
1653287790000|2022-05-23 06:36:30|72.55|71.45|72.55|71.45|72.55|71.45|72.54|71.44|3
1653287810000|2022-05-23 06:36:50|72.56|71.46|72.6|71.5|72.61|71.51|72.55|71.45|6
1653287830000|2022-05-23 06:37:10|72.61|71.51|72.6|71.5|72.61|71.51|72.59|71.49|10
1653287840000|2022-05-23 06:37:20|72.61|71.51|72.6|71.5|72.61|71.51|72.6|71.5|2
1653287850000|2022-05-23 06:37:30|72.59|71.49|72.58|71.48|72.59|71.49|72.58|71.48|2
1653287860000|2022-05-23 06:37:40|72.59|71.49|72.58|71.48|72.59|71.49|72.58|71.48|2
1653287870000|2022-05-23 06:37:50|72.59|71.49|72.61|71.51|72.62|71.52|72.58|71.48|8
1653287880000|2022-05-23 06:38:00|72.62|71.52|72.65|71.55|72.65|71.55|72.62|71.52|9
1653287890000|2022-05-23 06:38:10|72.64|71.54|72.62|71.52|72.64|71.54|72.62|71.52|3
1653287900000|2022-05-23 06:38:20|72.61|71.51|72.59|71.49|72.61|71.51|72.59|71.49|4
1653287910000|2022-05-23 06:38:30|72.6|71.5|72.59|71.49|72.6|71.5|72.59|71.49|2
1653287920000|2022-05-23 06:38:40|72.58|71.48|72.57|71.47|72.58|71.48|72.56|71.46|3
1653287930000|2022-05-23 06:38:50|72.58|71.48|72.57|71.47|72.58|71.48|72.57|71.47|6
1653287940000|2022-05-23 06:39:00|72.58|71.48|72.6|71.5|72.61|71.51|72.58|71.48|4
1653287950000|2022-05-23 06:39:10|72.61|71.51|72.59|71.49|72.61|71.51|72.59|71.49|3
1653287960000|2022-05-23 06:39:20|72.6|71.5|72.62|71.52|72.62|71.52|72.6|71.5|5
1653287970000|2022-05-23 06:39:30|72.61|71.51|72.61|71.51|72.61|71.51|72.61|71.51|1
1653287980000|2022-05-23 06:39:40|72.63|71.53|72.63|71.53|72.63|71.53|72.63|71.53|1
1653287990000|2022-05-23 06:39:50|72.62|71.52|72.62|71.52|72.63|71.53|72.62|71.52|3
1653288000000|2022-05-23 06:40:00|72.63|71.53|72.62|71.52|72.63|71.53|72.62|71.52|2
1653288020000|2022-05-23 06:40:20|72.63|71.53|72.63|71.53|72.63|71.53|72.62|71.52|3
1653288030000|2022-05-23 06:40:30|72.62|71.52|72.62|71.52|72.63|71.53|72.62|71.52|5
1653288040000|2022-05-23 06:40:40|72.63|71.53|72.63|71.53|72.63|71.53|72.62|71.52|5
1653288050000|2022-05-23 06:40:50|72.64|71.54|72.65|71.55|72.65|71.55|72.63|71.53|4
1653288060000|2022-05-23 06:41:00|72.64|71.54|72.65|71.55|72.65|71.55|72.64|71.54|2
1653288070000|2022-05-23 06:41:10|72.66|71.56|72.65|71.55|72.66|71.56|72.65|71.55|2
1653288080000|2022-05-23 06:41:20|72.66|71.56|72.81|71.71|72.83|71.73|72.65|71.55|18
1653288090000|2022-05-23 06:41:30|72.82|71.72|72.81|71.71|72.85|71.75|72.81|71.71|13
1653288100000|2022-05-23 06:41:40|72.82|71.72|72.83|71.73|72.83|71.73|72.81|71.71|6
1653288110000|2022-05-23 06:41:50|72.84|71.74|72.91|71.81|72.91|71.81|72.83|71.73|10
1653288120000|2022-05-23 06:42:00|73|71.9|73.06|71.96|73.06|71.96|73|71.9|8
1653288130000|2022-05-23 06:42:10|73.07|71.97|73.16|72.06|73.19|72.09|73.07|71.97|20
1653288140000|2022-05-23 06:42:20|73.14|72.04|73.01|71.91|73.14|72.04|72.99|71.89|22
1653288150000|2022-05-23 06:42:30|73.03|71.93|72.93|71.83|73.03|71.93|72.91|71.81|14
1653288160000|2022-05-23 06:42:40|72.94|71.84|72.87|71.77|72.95|71.85|72.87|71.77|9
1653288170000|2022-05-23 06:42:50|72.88|71.78|72.89|71.79|72.89|71.79|72.87|71.77|10
1653288180000|2022-05-23 06:43:00|72.88|71.78|72.99|71.89|72.99|71.89|72.88|71.78|17
1653288190000|2022-05-23 06:43:10|73|71.9|73.03|71.93|73.03|71.93|72.98|71.88|11
1653288200000|2022-05-23 06:43:20|73.04|71.94|73.03|71.93|73.04|71.94|73.02|71.92|4
1653288210000|2022-05-23 06:43:30|73.02|71.92|72.97|71.87|73.03|71.93|72.97|71.87|6
1653288220000|2022-05-23 06:43:40|72.98|71.88|72.95|71.85|72.98|71.88|72.94|71.84|5
1653288230000|2022-05-23 06:43:50|72.94|71.84|73|71.9|73|71.9|72.93|71.83|8
1653288240000|2022-05-23 06:44:00|73.01|71.91|73.04|71.94|73.04|71.94|73.01|71.91|4
1653288250000|2022-05-23 06:44:10|73.02|71.92|72.98|71.88|73.02|71.92|72.96|71.86|7
1653288260000|2022-05-23 06:44:20|72.96|71.86|73.01|71.91|73.03|71.93|72.96|71.86|11
1653288270000|2022-05-23 06:44:30|73.02|71.92|73.04|71.94|73.05|71.95|73.02|71.92|7
1653288280000|2022-05-23 06:44:40|73.03|71.93|73.05|71.95|73.05|71.95|73.03|71.93|7
1653288290000|2022-05-23 06:44:50|73.04|71.94|73.02|71.92|73.05|71.95|73.02|71.92|5
1653288300000|2022-05-23 06:45:00|73.01|71.91|73.05|71.95|73.05|71.95|73.01|71.91|7
1653288310000|2022-05-23 06:45:10|73.04|71.94|73.02|71.92|73.05|71.95|73.02|71.92|5
1653288320000|2022-05-23 06:45:20|73.01|71.91|72.94|71.84|73.01|71.91|72.94|71.84|6
1653288330000|2022-05-23 06:45:30|72.93|71.83|72.97|71.87|72.98|71.88|72.93|71.83|7
1653288340000|2022-05-23 06:45:40|72.96|71.86|72.96|71.86|72.97|71.87|72.95|71.85|6
1653288350000|2022-05-23 06:45:50|72.95|71.85|72.96|71.86|72.97|71.87|72.95|71.85|6
1653288360000|2022-05-23 06:46:00|72.95|71.85|72.91|71.81|72.95|71.85|72.9|71.8|7
1653288370000|2022-05-23 06:46:10|72.9|71.8|72.84|71.74|72.9|71.8|72.83|71.73|10
1653288380000|2022-05-23 06:46:20|72.85|71.75|72.86|71.76|72.87|71.77|72.84|71.74|8
1653288390000|2022-05-23 06:46:30|72.85|71.75|72.86|71.76|72.86|71.76|72.85|71.75|6
1653288400000|2022-05-23 06:46:40|72.87|71.77|72.95|71.85|72.95|71.85|72.86|71.76|10
1653288410000|2022-05-23 06:46:50|72.96|71.86|72.92|71.82|72.97|71.87|72.92|71.82|9
1653288420000|2022-05-23 06:47:00|72.93|71.83|72.91|71.81|72.93|71.83|72.9|71.8|9
1653288430000|2022-05-23 06:47:10|72.9|71.8|72.89|71.79|72.9|71.8|72.88|71.78|10
1653288440000|2022-05-23 06:47:20|72.88|71.78|72.86|71.76|72.89|71.79|72.86|71.76|9
1653288450000|2022-05-23 06:47:30|72.87|71.77|72.94|71.84|72.94|71.84|72.86|71.76|13
1653288460000|2022-05-23 06:47:40|72.93|71.83|72.93|71.83|72.93|71.83|72.92|71.82|7
1653288470000|2022-05-23 06:47:50|72.92|71.82|72.92|71.82|72.92|71.82|72.91|71.81|5
1653288480000|2022-05-23 06:48:00|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|4
1653288490000|2022-05-23 06:48:10|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|2
1653288500000|2022-05-23 06:48:20|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|4
1653288510000|2022-05-23 06:48:30|72.91|71.81|72.9|71.8|72.91|71.81|72.9|71.8|2
1653288520000|2022-05-23 06:48:40|72.91|71.81|72.94|71.84|72.95|71.85|72.91|71.81|6
1653288530000|2022-05-23 06:48:50|72.93|71.83|72.92|71.82|72.93|71.83|72.92|71.82|6
1653288540000|2022-05-23 06:49:00|72.93|71.83|72.92|71.82|72.93|71.83|72.91|71.81|4
1653288550000|2022-05-23 06:49:10|72.93|71.83|72.94|71.84|72.94|71.84|72.92|71.82|4
1653288560000|2022-05-23 06:49:20|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|8
1653288570000|2022-05-23 06:49:30|72.93|71.83|72.93|71.83|72.94|71.84|72.92|71.82|9
1653288580000|2022-05-23 06:49:40|72.92|71.82|72.92|71.82|72.92|71.82|72.91|71.81|3
1653288590000|2022-05-23 06:49:50|72.91|71.81|72.9|71.8|72.91|71.81|72.9|71.8|2
1653288600000|2022-05-23 06:50:00|72.91|71.81|72.88|71.78|72.91|71.81|72.85|71.75|11
1653288610000|2022-05-23 06:50:10|72.87|71.77|72.87|71.77|72.88|71.78|72.86|71.76|5
1653288620000|2022-05-23 06:50:20|72.88|71.78|72.85|71.75|72.88|71.78|72.84|71.74|7
1653288630000|2022-05-23 06:50:30|72.86|71.76|72.86|71.76|72.86|71.76|72.85|71.75|5
1653288640000|2022-05-23 06:50:40|72.87|71.77|72.9|71.8|72.9|71.8|72.87|71.77|2
1653288650000|2022-05-23 06:50:50|72.89|71.79|72.89|71.79|72.89|71.79|72.89|71.79|1
1653288660000|2022-05-23 06:51:00|72.9|71.8|72.9|71.8|72.9|71.8|72.89|71.79|3
1653288670000|2022-05-23 06:51:10|72.89|71.79|72.9|71.8|72.9|71.8|72.89|71.79|10
1653288680000|2022-05-23 06:51:20|72.91|71.81|72.89|71.79|72.91|71.81|72.88|71.78|4
1653288690000|2022-05-23 06:51:30|72.9|71.8|72.9|71.8|72.9|71.8|72.89|71.79|5
1653288710000|2022-05-23 06:51:50|72.91|71.81|72.94|71.84|72.94|71.84|72.91|71.81|3
1653288720000|2022-05-23 06:52:00|72.93|71.83|72.91|71.81|72.93|71.83|72.91|71.81|3
1653288730000|2022-05-23 06:52:10|72.92|71.82|72.89|71.79|72.92|71.82|72.89|71.79|8
1653288750000|2022-05-23 06:52:30|72.9|71.8|72.89|71.79|72.9|71.8|72.89|71.79|2
1653288770000|2022-05-23 06:52:50|72.9|71.8|72.91|71.81|72.91|71.81|72.9|71.8|2
1653288780000|2022-05-23 06:53:00|72.92|71.82|72.9|71.8|72.93|71.83|72.9|71.8|5
1653288790000|2022-05-23 06:53:10|72.91|71.81|72.91|71.81|72.91|71.81|72.91|71.81|1
1653288800000|2022-05-23 06:53:20|72.92|71.82|72.93|71.83|72.93|71.83|72.92|71.82|2
1653288820000|2022-05-23 06:53:40|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1653288830000|2022-05-23 06:53:50|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|2
1653288840000|2022-05-23 06:54:00|72.93|71.83|72.95|71.85|72.95|71.85|72.93|71.83|3
1653288860000|2022-05-23 06:54:20|72.94|71.84|72.93|71.83|72.95|71.85|72.92|71.82|10
1653288870000|2022-05-23 06:54:30|72.94|71.84|72.94|71.84|72.94|71.84|72.94|71.84|1
1653288880000|2022-05-23 06:54:40|72.93|71.83|72.93|71.83|72.93|71.83|72.93|71.83|1
1653288890000|2022-05-23 06:54:50|72.94|71.84|72.94|71.84|72.94|71.84|72.94|71.84|1
1653288900000|2022-05-23 06:55:00|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|8
1653288910000|2022-05-23 06:55:10|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|4
1653288940000|2022-05-23 06:55:40|72.95|71.85|72.95|71.85|72.95|71.85|72.94|71.84|11
1653288950000|2022-05-23 06:55:50|72.94|71.84|72.93|71.83|72.95|71.85|72.93|71.83|10
1653288960000|2022-05-23 06:56:00|72.92|71.82|72.92|71.82|72.93|71.83|72.92|71.82|3
1653288970000|2022-05-23 06:56:10|72.93|71.83|72.93|71.83|72.93|71.83|72.93|71.83|1
1653288980000|2022-05-23 06:56:20|72.94|71.84|72.94|71.84|72.94|71.84|72.94|71.84|1
1653288990000|2022-05-23 06:56:30|72.93|71.83|72.95|71.85|72.95|71.85|72.93|71.83|5
1653289000000|2022-05-23 06:56:40|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|4
1653289010000|2022-05-23 06:56:50|72.94|71.84|72.93|71.83|72.94|71.84|72.93|71.83|2
1653289030000|2022-05-23 06:57:10|72.92|71.82|72.93|71.83|72.94|71.84|72.92|71.82|8
1653289040000|2022-05-23 06:57:20|72.92|71.82|72.92|71.82|72.93|71.83|72.91|71.81|5
1653289050000|2022-05-23 06:57:30|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|6
1653289060000|2022-05-23 06:57:40|72.91|71.81|72.91|71.81|72.92|71.82|72.91|71.81|3
1653289080000|2022-05-23 06:58:00|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1653289090000|2022-05-23 06:58:10|72.93|71.83|72.93|71.83|72.94|71.84|72.93|71.83|3
1653289100000|2022-05-23 06:58:20|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1653289110000|2022-05-23 06:58:30|72.91|71.81|72.91|71.81|72.91|71.81|72.9|71.8|3
1653289120000|2022-05-23 06:58:40|72.9|71.8|72.91|71.81|72.91|71.81|72.9|71.8|2
1653289130000|2022-05-23 06:58:50|72.92|71.82|72.94|71.84|72.94|71.84|72.92|71.82|3
1653289140000|2022-05-23 06:59:00|72.95|71.85|72.93|71.83|72.95|71.85|72.93|71.83|3
1653289170000|2022-05-23 06:59:30|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1653289180000|2022-05-23 06:59:40|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|2
1653289190000|2022-05-23 06:59:50|72.93|71.83|72.92|71.82|72.93|71.83|72.92|71.82|2
1653289200000|2022-05-23 07:00:00|72.93|71.83|73.02|71.92|73.03|71.93|72.93|71.83|8
1653289210000|2022-05-23 07:00:10|73.04|71.94|73.03|71.93|73.04|71.94|73.02|71.92|3
1653289230000|2022-05-23 07:00:30|73.04|71.94|73.04|71.94|73.04|71.94|73.04|71.94|1
1653289240000|2022-05-23 07:00:40|73.03|71.93|73.03|71.93|73.03|71.93|73.03|71.93|1
1653289250000|2022-05-23 07:00:50|73.04|71.94|73.04|71.94|73.04|71.94|73.04|71.94|1
1653289260000|2022-05-23 07:01:00|73.03|71.93|73.01|71.91|73.03|71.93|73.01|71.91|2
1653289270000|2022-05-23 07:01:10|72.98|71.88|72.95|71.85|72.98|71.88|72.95|71.85|5
1653289280000|2022-05-23 07:01:20|72.96|71.86|72.98|71.88|72.98|71.88|72.95|71.85|5
1653289290000|2022-05-23 07:01:30|72.97|71.87|72.98|71.88|72.99|71.89|72.97|71.87|9
1653289300000|2022-05-23 07:01:40|72.97|71.87|72.97|71.87|72.98|71.88|72.97|71.87|5
1653289310000|2022-05-23 07:01:50|72.98|71.88|72.97|71.87|72.99|71.89|72.97|71.87|10
1653289320000|2022-05-23 07:02:00|72.98|71.88|72.95|71.85|72.98|71.88|72.94|71.84|6
1653289330000|2022-05-23 07:02:10|72.96|71.86|72.97|71.87|72.97|71.87|72.94|71.84|6
1653289340000|2022-05-23 07:02:20|72.98|71.88|72.97|71.87|72.98|71.88|72.97|71.87|4
1653289350000|2022-05-23 07:02:30|72.98|71.88|72.98|71.88|72.98|71.88|72.98|71.88|1
1653289360000|2022-05-23 07:02:40|72.99|71.89|73.02|71.92|73.03|71.93|72.98|71.88|7
1653289370000|2022-05-23 07:02:50|73.01|71.91|73.01|71.91|73.02|71.92|73.01|71.91|3
1653289380000|2022-05-23 07:03:00|73.02|71.92|73.01|71.91|73.02|71.92|73.01|71.91|6
1653289390000|2022-05-23 07:03:10|73.02|71.92|73.03|71.93|73.04|71.94|73.02|71.92|8
1653289400000|2022-05-23 07:03:20|73.02|71.92|73.01|71.91|73.02|71.92|72.99|71.89|5
1653289410000|2022-05-23 07:03:30|73|71.9|73|71.9|73.01|71.91|72.99|71.89|7
1653289420000|2022-05-23 07:03:40|73.01|71.91|73|71.9|73.01|71.91|73|71.9|4
1653289430000|2022-05-23 07:03:50|72.99|71.89|72.97|71.87|73|71.9|72.96|71.86|6
1653289440000|2022-05-23 07:04:00|72.98|71.88|72.98|71.88|72.98|71.88|72.97|71.87|3
1653289450000|2022-05-23 07:04:10|72.96|71.86|72.97|71.87|72.98|71.88|72.96|71.86|12
1653289460000|2022-05-23 07:04:20|72.96|71.86|72.95|71.85|72.97|71.87|72.93|71.83|14
1653289470000|2022-05-23 07:04:30|72.94|71.84|72.94|71.84|72.95|71.85|72.93|71.83|13
1653289480000|2022-05-23 07:04:40|72.95|71.85|72.98|71.88|72.98|71.88|72.92|71.82|10
1653289490000|2022-05-23 07:04:50|72.97|71.87|72.95|71.85|72.98|71.88|72.94|71.84|11
1653289500000|2022-05-23 07:05:00|72.94|71.84|72.97|71.87|72.97|71.87|72.92|71.82|13
1653289510000|2022-05-23 07:05:10|72.96|71.86|72.95|71.85|72.97|71.87|72.95|71.85|6
1653289520000|2022-05-23 07:05:20|72.96|71.86|72.98|71.88|72.99|71.89|72.96|71.86|4
1653289530000|2022-05-23 07:05:30|72.97|71.87|72.95|71.85|72.98|71.88|72.95|71.85|6
1653289540000|2022-05-23 07:05:40|72.96|71.86|72.95|71.85|72.96|71.86|72.94|71.84|6
1653289550000|2022-05-23 07:05:50|72.94|71.84|72.96|71.86|72.97|71.87|72.94|71.84|10
1653289560000|2022-05-23 07:06:00|72.95|71.85|72.96|71.86|72.96|71.86|72.95|71.85|6
1653289570000|2022-05-23 07:06:10|72.97|71.87|72.97|71.87|72.97|71.87|72.96|71.86|5
1653289580000|2022-05-23 07:06:20|72.96|71.86|72.96|71.86|72.96|71.86|72.96|71.86|1
1653289590000|2022-05-23 07:06:30|72.97|71.87|72.96|71.86|72.97|71.87|72.96|71.86|2
1653289600000|2022-05-23 07:06:40|72.95|71.85|72.95|71.85|72.95|71.85|72.94|71.84|3
1653289610000|2022-05-23 07:06:50|72.96|71.86|72.95|71.85|72.96|71.86|72.95|71.85|6
1653289620000|2022-05-23 07:07:00|72.96|71.86|72.96|71.86|72.96|71.86|72.95|71.85|5
1653289630000|2022-05-23 07:07:10|72.95|71.85|72.95|71.85|72.95|71.85|72.95|71.85|1
1653289640000|2022-05-23 07:07:20|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|4
1653289650000|2022-05-23 07:07:30|72.96|71.86|72.93|71.83|72.96|71.86|72.93|71.83|6
1653289660000|2022-05-23 07:07:40|72.92|71.82|72.93|71.83|72.94|71.84|72.92|71.82|6
1653289670000|2022-05-23 07:07:50|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1653289680000|2022-05-23 07:08:00|72.93|71.83|72.94|71.84|72.96|71.86|72.92|71.82|7
1653289690000|2022-05-23 07:08:10|72.95|71.85|72.95|71.85|72.95|71.85|72.94|71.84|3
1653289700000|2022-05-23 07:08:20|72.94|71.84|72.95|71.85|72.96|71.86|72.94|71.84|10
1653289710000|2022-05-23 07:08:30|72.94|71.84|72.93|71.83|72.95|71.85|72.92|71.82|8
1653289720000|2022-05-23 07:08:40|72.92|71.82|72.93|71.83|72.93|71.83|72.92|71.82|2
1653289730000|2022-05-23 07:08:50|72.92|71.82|72.92|71.82|72.93|71.83|72.92|71.82|3
1653289740000|2022-05-23 07:09:00|72.91|71.81|72.96|71.86|72.96|71.86|72.91|71.81|10
1653289750000|2022-05-23 07:09:10|72.95|71.85|72.93|71.83|72.95|71.85|72.93|71.83|6
1653289760000|2022-05-23 07:09:20|72.94|71.84|72.95|71.85|72.95|71.85|72.93|71.83|4
1653289770000|2022-05-23 07:09:30|72.94|71.84|72.95|71.85|72.95|71.85|72.93|71.83|6
1653289780000|2022-05-23 07:09:40|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|4
1653289790000|2022-05-23 07:09:50|72.96|71.86|72.96|71.86|72.96|71.86|72.95|71.85|3
1653289800000|2022-05-23 07:10:00|72.98|71.88|72.95|71.85|72.98|71.88|72.95|71.85|6
1653289810000|2022-05-23 07:10:10|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|8
1653289820000|2022-05-23 07:10:20|72.96|71.86|72.97|71.87|72.98|71.88|72.96|71.86|4
1653289830000|2022-05-23 07:10:30|72.95|71.85|72.95|71.85|72.95|71.85|72.95|71.85|1
1653289840000|2022-05-23 07:10:40|72.94|71.84|72.96|71.86|72.96|71.86|72.94|71.84|3
1653289850000|2022-05-23 07:10:50|72.95|71.85|72.95|71.85|72.96|71.86|72.94|71.84|5
1653289860000|2022-05-23 07:11:00|72.97|71.87|72.94|71.84|72.97|71.87|72.94|71.84|4
1653289870000|2022-05-23 07:11:10|72.93|71.83|72.92|71.82|72.93|71.83|72.91|71.81|4
1653289880000|2022-05-23 07:11:20|72.93|71.83|72.92|71.82|72.93|71.83|72.92|71.82|4
1653289890000|2022-05-23 07:11:30|72.93|71.83|72.94|71.84|72.95|71.85|72.93|71.83|4
1653289900000|2022-05-23 07:11:40|72.93|71.83|72.92|71.82|72.95|71.85|72.91|71.81|9
1653289910000|2022-05-23 07:11:50|72.93|71.83|72.9|71.8|72.93|71.83|72.9|71.8|6
1653289920000|2022-05-23 07:12:00|72.91|71.81|72.91|71.81|72.92|71.82|72.9|71.8|7
1653289930000|2022-05-23 07:12:10|72.92|71.82|72.91|71.81|72.92|71.82|72.91|71.81|2
1653289940000|2022-05-23 07:12:20|72.92|71.82|72.93|71.83|72.94|71.84|72.92|71.82|4
1653289950000|2022-05-23 07:12:30|72.94|71.84|72.94|71.84|72.94|71.84|72.92|71.82|5
1653289960000|2022-05-23 07:12:40|72.95|71.85|72.95|71.85|72.95|71.85|72.94|71.84|3
1653289970000|2022-05-23 07:12:50|72.94|71.84|72.92|71.82|72.94|71.84|72.92|71.82|3
1653289980000|2022-05-23 07:13:00|72.91|71.81|72.9|71.8|72.92|71.82|72.89|71.79|10
1653289990000|2022-05-23 07:13:10|72.92|71.82|72.92|71.82|72.92|71.82|72.91|71.81|3
1653290000000|2022-05-23 07:13:20|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|2
1653290010000|2022-05-23 07:13:30|72.91|71.81|72.92|71.82|72.92|71.82|72.91|71.81|8
1653290020000|2022-05-23 07:13:40|72.93|71.83|72.93|71.83|72.94|71.84|72.93|71.83|3
1653290030000|2022-05-23 07:13:50|72.94|71.84|72.92|71.82|72.94|71.84|72.92|71.82|5
1653290040000|2022-05-23 07:14:00|72.93|71.83|72.95|71.85|72.95|71.85|72.93|71.83|2
1653290050000|2022-05-23 07:14:10|72.96|71.86|72.96|71.86|72.97|71.87|72.95|71.85|5
1653290060000|2022-05-23 07:14:20|72.97|71.87|72.94|71.84|72.97|71.87|72.93|71.83|6
1653290070000|2022-05-23 07:14:30|72.95|71.85|72.95|71.85|72.95|71.85|72.94|71.84|3
1653290080000|2022-05-23 07:14:40|72.96|71.86|72.92|71.82|72.96|71.86|72.92|71.82|7
1653290090000|2022-05-23 07:14:50|72.93|71.83|72.95|71.85|72.97|71.87|72.93|71.83|5
1653290100000|2022-05-23 07:15:00|72.96|71.86|72.96|71.86|72.96|71.86|72.95|71.85|3
1653290110000|2022-05-23 07:15:10|72.95|71.85|72.94|71.84|72.96|71.86|72.94|71.84|5
1653290120000|2022-05-23 07:15:20|72.95|71.85|72.94|71.84|72.96|71.86|72.94|71.84|6
1653290130000|2022-05-23 07:15:30|72.92|71.82|72.94|71.84|72.95|71.85|72.92|71.82|9
1653290140000|2022-05-23 07:15:40|72.93|71.83|72.92|71.82|72.93|71.83|72.92|71.82|2
1653290150000|2022-05-23 07:15:50|72.93|71.83|72.93|71.83|72.93|71.83|72.92|71.82|5
1653290160000|2022-05-23 07:16:00|72.92|71.82|72.92|71.82|72.93|71.83|72.92|71.82|3
1653290180000|2022-05-23 07:16:20|72.91|71.81|72.93|71.83|72.93|71.83|72.9|71.8|4
1653290190000|2022-05-23 07:16:30|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1653290200000|2022-05-23 07:16:40|72.91|71.81|72.94|71.84|72.94|71.84|72.91|71.81|4
1653290210000|2022-05-23 07:16:50|72.95|71.85|72.95|71.85|72.95|71.85|72.95|71.85|1
1653290220000|2022-05-23 07:17:00|72.94|71.84|72.96|71.86|72.97|71.87|72.94|71.84|7
1653290230000|2022-05-23 07:17:10|72.97|71.87|72.95|71.85|72.97|71.87|72.95|71.85|3
1653290240000|2022-05-23 07:17:20|72.96|71.86|72.95|71.85|72.96|71.86|72.95|71.85|2
1653290250000|2022-05-23 07:17:30|72.94|71.84|72.93|71.83|72.94|71.84|72.93|71.83|2
1653290270000|2022-05-23 07:17:50|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1653290280000|2022-05-23 07:18:00|72.93|71.83|72.93|71.83|72.94|71.84|72.93|71.83|3
1653290290000|2022-05-23 07:18:10|72.92|71.82|72.92|71.82|72.92|71.82|72.92|71.82|1
1653290300000|2022-05-23 07:18:20|72.91|71.81|72.91|71.81|72.91|71.81|72.91|71.81|1
1653290310000|2022-05-23 07:18:30|72.92|71.82|72.91|71.81|72.92|71.82|72.89|71.79|9
1653290320000|2022-05-23 07:18:40|72.92|71.82|72.91|71.81|72.92|71.82|72.9|71.8|6
1653290330000|2022-05-23 07:18:50|72.9|71.8|72.9|71.8|72.91|71.81|72.9|71.8|5
1653290340000|2022-05-23 07:19:00|72.91|71.81|72.9|71.8|72.91|71.81|72.9|71.8|2
1653290350000|2022-05-23 07:19:10|72.89|71.79|72.92|71.82|72.93|71.83|72.89|71.79|6
1653290360000|2022-05-23 07:19:20|72.91|71.81|72.94|71.84|72.95|71.85|72.91|71.81|7
1653290370000|2022-05-23 07:19:30|72.97|71.87|72.98|71.88|72.98|71.88|72.96|71.86|11
1653290380000|2022-05-23 07:19:40|72.99|71.89|72.99|71.89|72.99|71.89|72.98|71.88|3
1653290390000|2022-05-23 07:19:50|72.98|71.88|72.93|71.83|72.98|71.88|72.93|71.83|4
1653290400000|2022-05-23 07:20:00|72.94|71.84|72.94|71.84|72.95|71.85|72.93|71.83|7
1653290410000|2022-05-23 07:20:10|72.95|71.85|72.96|71.86|72.96|71.86|72.94|71.84|5
1653290420000|2022-05-23 07:20:20|72.95|71.85|72.99|71.89|73|71.9|72.95|71.85|12
1653290430000|2022-05-23 07:20:30|73|71.9|73.01|71.91|73.01|71.91|73|71.9|2
1653290450000|2022-05-23 07:20:50|73|71.9|73|71.9|73|71.9|73|71.9|1
1653290460000|2022-05-23 07:21:00|73.01|71.91|73.01|71.91|73.02|71.92|73|71.9|5
1653290470000|2022-05-23 07:21:10|73|71.9|73.01|71.91|73.01|71.91|73|71.9|2
1653290480000|2022-05-23 07:21:20|73|71.9|73.02|71.92|73.02|71.92|73|71.9|7
1653290490000|2022-05-23 07:21:30|73.01|71.91|73.02|71.92|73.03|71.93|73.01|71.91|8
1653290500000|2022-05-23 07:21:40|73.01|71.91|73.01|71.91|73.01|71.91|73.01|71.91|1
1653290510000|2022-05-23 07:21:50|73|71.9|73|71.9|73|71.9|73|71.9|1
1653290520000|2022-05-23 07:22:00|73.01|71.91|73.02|71.92|73.02|71.92|73.01|71.91|2
1653290530000|2022-05-23 07:22:10|73.01|71.91|73.01|71.91|73.02|71.92|73.01|71.91|3
1653290550000|2022-05-23 07:22:30|73|71.9|72.98|71.88|73|71.9|72.98|71.88|3
1653290560000|2022-05-23 07:22:40|72.99|71.89|73|71.9|73|71.9|72.99|71.89|6
1653290570000|2022-05-23 07:22:50|72.99|71.89|72.96|71.86|72.99|71.89|72.96|71.86|4
1653290580000|2022-05-23 07:23:00|72.95|71.85|72.97|71.87|72.97|71.87|72.95|71.85|5
1653290590000|2022-05-23 07:23:10|72.96|71.86|72.95|71.85|72.96|71.86|72.95|71.85|2
1653290600000|2022-05-23 07:23:20|72.96|71.86|72.96|71.86|72.96|71.86|72.96|71.86|1
1653290610000|2022-05-23 07:23:30|72.97|71.87|73.02|71.92|73.02|71.92|72.97|71.87|7
1653290620000|2022-05-23 07:23:40|73.03|71.93|73.02|71.92|73.03|71.93|73.02|71.92|2
1653290630000|2022-05-23 07:23:50|73.01|71.91|73.01|71.91|73.01|71.91|73.01|71.91|1
1653290640000|2022-05-23 07:24:00|73.02|71.92|73.13|72.03|73.14|72.04|73.02|71.92|17
1653290650000|2022-05-23 07:24:10|73.14|72.04|73.24|72.14|73.25|72.15|73.14|72.04|22
1653290660000|2022-05-23 07:24:20|73.25|72.15|73.25|72.15|73.25|72.15|73.22|72.12|10
1653290670000|2022-05-23 07:24:30|73.24|72.14|73.23|72.13|73.25|72.15|73.19|72.09|13
1653290680000|2022-05-23 07:24:40|73.24|72.14|73.26|72.16|73.26|72.16|73.23|72.13|8
1653290690000|2022-05-23 07:24:50|73.25|72.15|73.26|72.16|73.26|72.16|73.24|72.14|6
1653290700000|2022-05-23 07:25:00|73.27|72.17|73.27|72.17|73.28|72.18|73.26|72.16|7
1653290710000|2022-05-23 07:25:10|73.26|72.16|73.32|72.22|73.32|72.22|73.26|72.16|8
1653290720000|2022-05-23 07:25:20|73.33|72.23|73.3|72.2|73.33|72.23|73.3|72.2|4
1653290730000|2022-05-23 07:25:30|73.29|72.19|73.3|72.2|73.3|72.2|73.29|72.19|4
1653290740000|2022-05-23 07:25:40|73.31|72.21|73.32|72.22|73.32|72.22|73.3|72.2|3
1653290750000|2022-05-23 07:25:50|73.33|72.23|73.31|72.21|73.33|72.23|73.3|72.2|11
1653290760000|2022-05-23 07:26:00|73.3|72.2|73.31|72.21|73.31|72.21|73.29|72.19|4
1653290770000|2022-05-23 07:26:10|73.3|72.2|73.3|72.2|73.31|72.21|73.3|72.2|7
1653290780000|2022-05-23 07:26:20|73.31|72.21|73.3|72.2|73.31|72.21|73.3|72.2|12
1653290790000|2022-05-23 07:26:30|73.31|72.21|73.31|72.21|73.31|72.21|73.3|72.2|5
1653290800000|2022-05-23 07:26:40|73.32|72.22|73.3|72.2|73.32|72.22|73.3|72.2|3
1653290810000|2022-05-23 07:26:50|73.31|72.21|73.3|72.2|73.31|72.21|73.3|72.2|2
1653290850000|2022-05-23 07:27:30|73.31|72.21|73.31|72.21|73.32|72.22|73.3|72.2|5
1653290860000|2022-05-23 07:27:40|73.32|72.22|73.34|72.24|73.34|72.24|73.32|72.22|5
1653290870000|2022-05-23 07:27:50|73.32|72.22|73.36|72.26|73.36|72.26|73.32|72.22|10
1653290880000|2022-05-23 07:28:00|73.35|72.25|73.4|72.3|73.41|72.31|73.34|72.24|13
1653290890000|2022-05-23 07:28:10|73.39|72.29|73.38|72.28|73.39|72.29|73.37|72.27|4
1653290900000|2022-05-23 07:28:20|73.37|72.27|73.38|72.28|73.39|72.29|73.37|72.27|6
1653290910000|2022-05-23 07:28:30|73.39|72.29|73.37|72.27|73.39|72.29|73.37|72.27|5
1653290920000|2022-05-23 07:28:40|73.38|72.28|73.38|72.28|73.38|72.28|73.37|72.27|11
1653290930000|2022-05-23 07:28:50|73.37|72.27|73.37|72.27|73.39|72.29|73.37|72.27|10
1653290940000|2022-05-23 07:29:00|73.38|72.28|73.38|72.28|73.38|72.28|73.37|72.27|5
1653290950000|2022-05-23 07:29:10|73.37|72.27|73.35|72.25|73.38|72.28|73.35|72.25|7
1653290960000|2022-05-23 07:29:20|73.34|72.24|73.31|72.21|73.34|72.24|73.31|72.21|6
1653290970000|2022-05-23 07:29:30|73.3|72.2|73.25|72.15|73.31|72.21|73.25|72.15|15
1653290980000|2022-05-23 07:29:40|73.24|72.14|73.26|72.16|73.29|72.19|73.24|72.14|15
1653290990000|2022-05-23 07:29:50|73.24|72.14|73.23|72.13|73.24|72.14|73.22|72.12|6
1653291000000|2022-05-23 07:30:00|73.24|72.14|73.28|72.18|73.31|72.21|73.24|72.14|12
1653291010000|2022-05-23 07:30:10|73.27|72.17|73.33|72.23|73.33|72.23|73.27|72.17|5
1653291020000|2022-05-23 07:30:20|73.32|72.22|73.32|72.22|73.33|72.23|73.31|72.21|6
1653291030000|2022-05-23 07:30:30|73.31|72.21|73.25|72.15|73.31|72.21|73.25|72.15|8
1653291040000|2022-05-23 07:30:40|73.24|72.14|73.26|72.16|73.28|72.18|73.24|72.14|5
1653291050000|2022-05-23 07:30:50|73.25|72.15|73.26|72.16|73.26|72.16|73.25|72.15|2
1653291060000|2022-05-23 07:31:00|73.27|72.17|73.26|72.16|73.27|72.17|73.26|72.16|2
1653291070000|2022-05-23 07:31:10|73.27|72.17|73.29|72.19|73.29|72.19|73.27|72.17|8
1653291080000|2022-05-23 07:31:20|73.31|72.21|73.3|72.2|73.31|72.21|73.29|72.19|10
1653291090000|2022-05-23 07:31:30|73.29|72.19|73.28|72.18|73.29|72.19|73.28|72.18|4
1653291100000|2022-05-23 07:31:40|73.27|72.17|73.31|72.21|73.31|72.21|73.27|72.17|7
1653291110000|2022-05-23 07:31:50|73.3|72.2|73.32|72.22|73.32|72.22|73.3|72.2|7
1653291120000|2022-05-23 07:32:00|73.31|72.21|73.31|72.21|73.32|72.22|73.31|72.21|5
1653291130000|2022-05-23 07:32:10|73.32|72.22|73.31|72.21|73.32|72.22|73.31|72.21|4
1653291140000|2022-05-23 07:32:20|73.3|72.2|73.31|72.21|73.31|72.21|73.3|72.2|2
1653291150000|2022-05-23 07:32:30|73.32|72.22|73.31|72.21|73.32|72.22|73.31|72.21|4
1653291160000|2022-05-23 07:32:40|73.3|72.2|73.32|72.22|73.32|72.22|73.3|72.2|7
1653291170000|2022-05-23 07:32:50|73.31|72.21|73.34|72.24|73.34|72.24|73.31|72.21|4
1653291180000|2022-05-23 07:33:00|73.33|72.23|73.37|72.27|73.37|72.27|73.33|72.23|4
1653291190000|2022-05-23 07:33:10|73.38|72.28|73.44|72.34|73.44|72.34|73.38|72.28|5
1653291200000|2022-05-23 07:33:20|73.45|72.35|73.42|72.32|73.45|72.35|73.41|72.31|6
1653291210000|2022-05-23 07:33:30|73.41|72.31|73.43|72.33|73.44|72.34|73.41|72.31|6
1653291220000|2022-05-23 07:33:40|73.44|72.34|73.46|72.36|73.47|72.37|73.43|72.33|17
1653291230000|2022-05-23 07:33:50|73.45|72.35|73.41|72.31|73.45|72.35|73.4|72.3|9
1653291240000|2022-05-23 07:34:00|73.43|72.33|73.44|72.34|73.44|72.34|73.43|72.33|4
1653291250000|2022-05-23 07:34:10|73.43|72.33|73.39|72.29|73.43|72.33|73.39|72.29|4
1653291260000|2022-05-23 07:34:20|73.37|72.27|73.35|72.25|73.37|72.27|73.35|72.25|11
1653291270000|2022-05-23 07:34:30|73.36|72.26|73.36|72.26|73.36|72.26|73.35|72.25|3
1653291280000|2022-05-23 07:34:40|73.35|72.25|73.33|72.23|73.36|72.26|73.32|72.22|9
1653291290000|2022-05-23 07:34:50|73.34|72.24|73.33|72.23|73.34|72.24|73.33|72.23|8
1653291300000|2022-05-23 07:35:00|73.34|72.24|73.33|72.23|73.36|72.26|73.33|72.23|7
1653291310000|2022-05-23 07:35:10|73.32|72.22|73.34|72.24|73.36|72.26|73.32|72.22|10
1653291320000|2022-05-23 07:35:20|73.33|72.23|73.32|72.22|73.34|72.24|73.32|72.22|4
1653291330000|2022-05-23 07:35:30|73.31|72.21|73.34|72.24|73.34|72.24|73.31|72.21|6
1653291340000|2022-05-23 07:35:40|73.33|72.23|73.33|72.23|73.33|72.23|73.32|72.22|3
1653291350000|2022-05-23 07:35:50|73.34|72.24|73.38|72.28|73.38|72.28|73.34|72.24|5
1653291360000|2022-05-23 07:36:00|73.37|72.27|73.37|72.27|73.37|72.27|73.35|72.25|5
1653291370000|2022-05-23 07:36:10|73.36|72.26|73.37|72.27|73.37|72.27|73.36|72.26|8
1653291380000|2022-05-23 07:36:20|73.36|72.26|73.37|72.27|73.37|72.27|73.36|72.26|2
1653291390000|2022-05-23 07:36:30|73.38|72.28|73.37|72.27|73.38|72.28|73.37|72.27|2
1653291410000|2022-05-23 07:36:50|73.36|72.26|73.37|72.27|73.37|72.27|73.36|72.26|4
1653291430000|2022-05-23 07:37:10|73.36|72.26|73.36|72.26|73.36|72.26|73.35|72.25|5
1653291440000|2022-05-23 07:37:20|73.37|72.27|73.37|72.27|73.37|72.27|73.37|72.27|1
1653291450000|2022-05-23 07:37:30|73.36|72.26|73.37|72.27|73.37|72.27|73.36|72.26|2
1653291460000|2022-05-23 07:37:40|73.36|72.26|73.37|72.27|73.37|72.27|73.36|72.26|2
1653291470000|2022-05-23 07:37:50|73.36|72.26|73.36|72.26|73.36|72.26|73.36|72.26|1
1653291490000|2022-05-23 07:38:10|73.35|72.25|73.36|72.26|73.36|72.26|73.35|72.25|2
1653291500000|2022-05-23 07:38:20|73.35|72.25|73.36|72.26|73.36|72.26|73.35|72.25|4
1653291510000|2022-05-23 07:38:30|73.35|72.25|73.37|72.27|73.37|72.27|73.35|72.25|3
1653291520000|2022-05-23 07:38:40|73.36|72.26|73.36|72.26|73.36|72.26|73.36|72.26|1
1653291530000|2022-05-23 07:38:50|73.37|72.27|73.36|72.26|73.37|72.27|73.35|72.25|4
1653291540000|2022-05-23 07:39:00|73.35|72.25|73.36|72.26|73.36|72.26|73.35|72.25|12
1653291550000|2022-05-23 07:39:10|73.35|72.25|73.36|72.26|73.36|72.26|73.35|72.25|4
1653291560000|2022-05-23 07:39:20|73.35|72.25|73.35|72.25|73.35|72.25|73.35|72.25|1
1653291570000|2022-05-23 07:39:30|73.36|72.26|73.36|72.26|73.36|72.26|73.36|72.26|1
1653291580000|2022-05-23 07:39:40|73.37|72.27|73.37|72.27|73.38|72.28|73.37|72.27|3
1653291590000|2022-05-23 07:39:50|73.36|72.26|73.36|72.26|73.37|72.27|73.36|72.26|5
1653291600000|2022-05-23 07:40:00|73.37|72.27|73.34|72.24|73.37|72.27|73.34|72.24|6
1653291610000|2022-05-23 07:40:10|73.33|72.23|73.31|72.21|73.33|72.23|73.3|72.2|5
1653291620000|2022-05-23 07:40:20|73.3|72.2|73.31|72.21|73.31|72.21|73.3|72.2|2
1653291630000|2022-05-23 07:40:30|73.3|72.2|73.32|72.22|73.32|72.22|73.3|72.2|7
1653291640000|2022-05-23 07:40:40|73.31|72.21|73.29|72.19|73.31|72.21|73.29|72.19|2
1653291650000|2022-05-23 07:40:50|73.28|72.18|73.26|72.16|73.29|72.19|73.26|72.16|8
1653291660000|2022-05-23 07:41:00|73.27|72.17|73.25|72.15|73.27|72.17|73.24|72.14|9
1653291670000|2022-05-23 07:41:10|73.26|72.16|73.25|72.15|73.26|72.16|73.25|72.15|4
1653291680000|2022-05-23 07:41:20|73.21|72.11|73.21|72.11|73.21|72.11|73.21|72.11|1
1653291690000|2022-05-23 07:41:30|73.2|72.1|73.22|72.12|73.22|72.12|73.2|72.1|5
1653291700000|2022-05-23 07:41:40|73.21|72.11|73.21|72.11|73.21|72.11|73.2|72.1|5
1653291710000|2022-05-23 07:41:50|73.2|72.1|73.18|72.08|73.2|72.1|73.15|72.05|10
1653291720000|2022-05-23 07:42:00|73.16|72.06|73.13|72.03|73.16|72.06|73.12|72.02|11
1653291730000|2022-05-23 07:42:10|73.12|72.02|73.12|72.02|73.13|72.03|73.12|72.02|3
1653291740000|2022-05-23 07:42:20|73.13|72.03|73.14|72.04|73.14|72.04|73.12|72.02|10
1653291750000|2022-05-23 07:42:30|73.15|72.05|73.13|72.03|73.15|72.05|73.13|72.03|5
1653291760000|2022-05-23 07:42:40|73.14|72.04|73.13|72.03|73.14|72.04|73.13|72.03|4
1653291770000|2022-05-23 07:42:50|73.14|72.04|73.13|72.03|73.14|72.04|73.12|72.02|14
1653291780000|2022-05-23 07:43:00|73.14|72.04|73.12|72.02|73.16|72.06|73.12|72.02|9
1653291790000|2022-05-23 07:43:10|73.11|72.01|73.07|71.97|73.11|72.01|73.06|71.96|8
1653291800000|2022-05-23 07:43:20|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|4
1653291810000|2022-05-23 07:43:30|73.06|71.96|73.05|71.95|73.07|71.97|73.04|71.94|6
1653291820000|2022-05-23 07:43:40|73.06|71.96|73.08|71.98|73.08|71.98|73.06|71.96|5
1653291830000|2022-05-23 07:43:50|73.07|71.97|73.05|71.95|73.08|71.98|73.05|71.95|5
1653291840000|2022-05-23 07:44:00|73.04|71.94|73.05|71.95|73.06|71.96|73.04|71.94|12
1653291850000|2022-05-23 07:44:10|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|2
1653291860000|2022-05-23 07:44:20|73.08|71.98|73.06|71.96|73.08|71.98|73.06|71.96|5
1653291870000|2022-05-23 07:44:30|73.07|71.97|73.04|71.94|73.07|71.97|73.04|71.94|8
1653291880000|2022-05-23 07:44:40|73.05|71.95|73.05|71.95|73.05|71.95|73.04|71.94|11
1653291890000|2022-05-23 07:44:50|73.04|71.94|73.04|71.94|73.05|71.95|73.04|71.94|5
1653291900000|2022-05-23 07:45:00|73.05|71.95|73.04|71.94|73.05|71.95|73.04|71.94|6
1653291910000|2022-05-23 07:45:10|73.05|71.95|73.05|71.95|73.05|71.95|73.05|71.95|1
1653291920000|2022-05-23 07:45:20|73.04|71.94|72.97|71.87|73.04|71.94|72.97|71.87|10
1653291930000|2022-05-23 07:45:30|72.96|71.86|72.95|71.85|72.96|71.86|72.94|71.84|8
1653291940000|2022-05-23 07:45:40|72.94|71.84|72.97|71.87|72.98|71.88|72.94|71.84|12
1653291950000|2022-05-23 07:45:50|72.99|71.89|73|71.9|73|71.9|72.99|71.89|6
1653291960000|2022-05-23 07:46:00|73.03|71.93|73.03|71.93|73.05|71.95|73.03|71.93|5
1653291970000|2022-05-23 07:46:10|73.02|71.92|73.03|71.93|73.03|71.93|73.02|71.92|2
1653291980000|2022-05-23 07:46:20|73.02|71.92|73.02|71.92|73.02|71.92|73.01|71.91|3
1653291990000|2022-05-23 07:46:30|73.01|71.91|73|71.9|73.03|71.93|73|71.9|8
1653292000000|2022-05-23 07:46:40|73.01|71.91|73|71.9|73.01|71.91|72.99|71.89|6
1653292010000|2022-05-23 07:46:50|72.99|71.89|72.98|71.88|73.01|71.91|72.98|71.88|7
1653292020000|2022-05-23 07:47:00|72.99|71.89|73|71.9|73.01|71.91|72.99|71.89|5
1653292030000|2022-05-23 07:47:10|73.01|71.91|73.01|71.91|73.01|71.91|73|71.9|3
1653292040000|2022-05-23 07:47:20|73|71.9|73.01|71.91|73.02|71.92|73|71.9|4
1653292050000|2022-05-23 07:47:30|73.02|71.92|73.02|71.92|73.03|71.93|73.02|71.92|13
1653292060000|2022-05-23 07:47:40|73|71.9|72.95|71.85|73|71.9|72.95|71.85|10
1653292070000|2022-05-23 07:47:50|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|6
1653292080000|2022-05-23 07:48:00|72.96|71.86|72.96|71.86|72.96|71.86|72.95|71.85|3
1653292090000|2022-05-23 07:48:10|72.95|71.85|72.97|71.87|72.97|71.87|72.95|71.85|7
1653292100000|2022-05-23 07:48:20|72.96|71.86|72.95|71.85|72.96|71.86|72.94|71.84|4
1653292110000|2022-05-23 07:48:30|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|2
1653292120000|2022-05-23 07:48:40|72.94|71.84|72.96|71.86|72.96|71.86|72.94|71.84|7
1653292130000|2022-05-23 07:48:50|72.97|71.87|72.93|71.83|72.97|71.87|72.93|71.83|5
1653292140000|2022-05-23 07:49:00|72.92|71.82|72.93|71.83|72.94|71.84|72.92|71.82|4
1653292150000|2022-05-23 07:49:10|72.94|71.84|72.95|71.85|72.95|71.85|72.92|71.82|6
1653292160000|2022-05-23 07:49:20|72.96|71.86|72.93|71.83|72.98|71.88|72.91|71.81|12
1653292170000|2022-05-23 07:49:30|72.94|71.84|72.94|71.84|72.98|71.88|72.94|71.84|7
1653292180000|2022-05-23 07:49:40|72.95|71.85|72.94|71.84|72.95|71.85|72.93|71.83|4
1653292190000|2022-05-23 07:49:50|72.95|71.85|72.91|71.81|72.95|71.85|72.91|71.81|9
1653292200000|2022-05-23 07:50:00|72.9|71.8|72.91|71.81|72.92|71.82|72.87|71.77|12
1653292210000|2022-05-23 07:50:10|72.92|71.82|72.96|71.86|72.96|71.86|72.92|71.82|5
1653292220000|2022-05-23 07:50:20|72.97|71.87|72.97|71.87|72.97|71.87|72.97|71.87|1
1653292230000|2022-05-23 07:50:30|72.96|71.86|72.97|71.87|72.97|71.87|72.96|71.86|2
1653292240000|2022-05-23 07:50:40|72.96|71.86|72.96|71.86|72.97|71.87|72.95|71.85|5
1653292250000|2022-05-23 07:50:50|72.95|71.85|72.96|71.86|72.96|71.86|72.95|71.85|2
1653292260000|2022-05-23 07:51:00|72.95|71.85|72.95|71.85|72.96|71.86|72.95|71.85|5
1653292270000|2022-05-23 07:51:10|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|6
1653292280000|2022-05-23 07:51:20|72.96|71.86|72.95|71.85|72.96|71.86|72.95|71.85|6
1653292290000|2022-05-23 07:51:30|72.94|71.84|72.96|71.86|72.96|71.86|72.94|71.84|7
1653292300000|2022-05-23 07:51:40|72.95|71.85|72.95|71.85|72.95|71.85|72.95|71.85|1
1653292310000|2022-05-23 07:51:50|72.94|71.84|72.95|71.85|72.95|71.85|72.94|71.84|2
1653292320000|2022-05-23 07:52:00|72.96|71.86|72.99|71.89|72.99|71.89|72.95|71.85|6
1653292330000|2022-05-23 07:52:10|72.98|71.88|72.96|71.86|72.98|71.88|72.96|71.86|3
1653292350000|2022-05-23 07:52:30|72.95|71.85|72.96|71.86|72.96|71.86|72.95|71.85|2
1653292360000|2022-05-23 07:52:40|72.95|71.85|72.96|71.86|72.96|71.86|72.95|71.85|4
1653292370000|2022-05-23 07:52:50|72.95|71.85|72.94|71.84|72.95|71.85|72.94|71.84|2
1653292380000|2022-05-23 07:53:00|72.95|71.85|72.95|71.85|72.96|71.86|72.94|71.84|5
1653292390000|2022-05-23 07:53:10|72.94|71.84|72.94|71.84|72.94|71.84|72.94|71.84|1
1653292400000|2022-05-23 07:53:20|72.93|71.83|72.94|71.84|72.94|71.84|72.93|71.83|4
1653292410000|2022-05-23 07:53:30|72.93|71.83|72.93|71.83|72.93|71.83|72.92|71.82|3
1653292420000|2022-05-23 07:53:40|72.92|71.82|72.9|71.8|72.92|71.82|72.9|71.8|2
1653292430000|2022-05-23 07:53:50|72.87|71.77|72.85|71.75|72.87|71.77|72.85|71.75|5
1653292440000|2022-05-23 07:54:00|72.84|71.74|72.83|71.73|72.86|71.76|72.82|71.72|9
1653292450000|2022-05-23 07:54:10|72.84|71.74|72.84|71.74|72.84|71.74|72.83|71.73|5
1653292460000|2022-05-23 07:54:20|72.85|71.75|72.86|71.76|72.86|71.76|72.85|71.75|4
1653292470000|2022-05-23 07:54:30|72.85|71.75|72.85|71.75|72.85|71.75|72.85|71.75|1
1653292480000|2022-05-23 07:54:40|72.86|71.76|72.88|71.78|72.89|71.79|72.85|71.75|9
1653292490000|2022-05-23 07:54:50|72.87|71.77|72.87|71.77|72.87|71.77|72.86|71.76|7
1653292500000|2022-05-23 07:55:00|72.86|71.76|72.87|71.77|72.87|71.77|72.86|71.76|2
1653292510000|2022-05-23 07:55:10|72.86|71.76|72.86|71.76|72.87|71.77|72.86|71.76|3
1653292520000|2022-05-23 07:55:20|72.87|71.77|72.87|71.77|72.87|71.77|72.86|71.76|7
1653292540000|2022-05-23 07:55:40|72.86|71.76|72.86|71.76|72.86|71.76|72.86|71.76|1
1653292550000|2022-05-23 07:55:50|72.87|71.77|72.86|71.76|72.87|71.77|72.86|71.76|2
1653292560000|2022-05-23 07:56:00|72.85|71.75|72.84|71.74|72.85|71.75|72.83|71.73|4
1653292570000|2022-05-23 07:56:10|72.85|71.75|72.85|71.75|72.86|71.76|72.85|71.75|7
1653292580000|2022-05-23 07:56:20|72.84|71.74|72.86|71.76|72.86|71.76|72.83|71.73|5
1653292590000|2022-05-23 07:56:30|72.85|71.75|72.85|71.75|72.85|71.75|72.85|71.75|1
1653292600000|2022-05-23 07:56:40|72.86|71.76|72.86|71.76|72.86|71.76|72.86|71.76|1
1653292610000|2022-05-23 07:56:50|72.85|71.75|72.85|71.75|72.86|71.76|72.85|71.75|3
1653292620000|2022-05-23 07:57:00|72.86|71.76|72.86|71.76|72.87|71.77|72.86|71.76|3
1653292650000|2022-05-23 07:57:30|72.87|71.77|72.87|71.77|72.89|71.79|72.87|71.77|5
1653292660000|2022-05-23 07:57:40|72.86|71.76|72.87|71.77|72.87|71.77|72.86|71.76|8
1653292670000|2022-05-23 07:57:50|72.86|71.76|72.87|71.77|72.87|71.77|72.86|71.76|4
1653292680000|2022-05-23 07:58:00|72.86|71.76|72.85|71.75|72.87|71.77|72.84|71.74|6
1653292690000|2022-05-23 07:58:10|72.84|71.74|72.85|71.75|72.85|71.75|72.84|71.74|2
1653292700000|2022-05-23 07:58:20|72.84|71.74|72.84|71.74|72.84|71.74|72.84|71.74|1
1653292720000|2022-05-23 07:58:40|72.83|71.73|72.84|71.74|72.84|71.74|72.83|71.73|4
1653292730000|2022-05-23 07:58:50|72.83|71.73|72.81|71.71|72.84|71.74|72.8|71.7|7
1653292750000|2022-05-23 07:59:10|72.79|71.69|72.78|71.68|72.79|71.69|72.78|71.68|4
1653292760000|2022-05-23 07:59:20|72.77|71.67|72.71|71.61|72.77|71.67|72.71|71.61|8
1653292770000|2022-05-23 07:59:30|72.72|71.62|72.75|71.65|72.75|71.65|72.72|71.62|6
1653292790000|2022-05-23 07:59:50|72.76|71.66|72.76|71.66|72.77|71.67|72.75|71.65|5
1653292810000|2022-05-23 08:00:10|72.77|71.67|72.84|71.74|72.84|71.74|72.77|71.67|3
1653292820000|2022-05-23 08:00:20|72.85|71.75|72.9|71.8|72.9|71.8|72.84|71.74|9
1653292830000|2022-05-23 08:00:30|72.89|71.79|72.84|71.74|72.89|71.79|72.82|71.72|6
1653292840000|2022-05-23 08:00:40|72.85|71.75|72.85|71.75|72.86|71.76|72.84|71.74|7
1653292850000|2022-05-23 08:00:50|72.84|71.74|72.79|71.69|72.85|71.75|72.79|71.69|9
1653292860000|2022-05-23 08:01:00|72.8|71.7|72.8|71.7|72.8|71.7|72.8|71.7|1
1653292870000|2022-05-23 08:01:10|72.73|71.63|72.71|71.61|72.73|71.63|72.71|71.61|3
1653292880000|2022-05-23 08:01:20|72.7|71.6|72.68|71.58|72.7|71.6|72.68|71.58|2
1653292920000|2022-05-23 08:02:00|72.67|71.57|72.66|71.56|72.68|71.58|72.65|71.55|8
1653292930000|2022-05-23 08:02:10|72.65|71.55|72.68|71.58|72.68|71.58|72.65|71.55|6
1653292940000|2022-05-23 08:02:20|72.67|71.57|72.69|71.59|72.69|71.59|72.66|71.56|5
1653292950000|2022-05-23 08:02:30|72.68|71.58|72.68|71.58|72.69|71.59|72.68|71.58|3
1653292960000|2022-05-23 08:02:40|72.71|71.61|72.71|71.61|72.72|71.62|72.7|71.6|7
1653292970000|2022-05-23 08:02:50|72.7|71.6|72.7|71.6|72.7|71.6|72.69|71.59|3
1653292980000|2022-05-23 08:03:00|72.69|71.59|72.72|71.62|72.73|71.63|72.69|71.59|6
1653292990000|2022-05-23 08:03:10|72.71|71.61|72.72|71.62|72.72|71.62|72.71|71.61|2
1653293000000|2022-05-23 08:03:20|72.73|71.63|72.72|71.62|72.73|71.63|72.72|71.62|10
1653293010000|2022-05-23 08:03:30|72.71|71.61|72.74|71.64|72.74|71.64|72.71|71.61|6
1653293030000|2022-05-23 08:03:50|72.75|71.65|72.82|71.72|72.82|71.72|72.75|71.65|5
1653293040000|2022-05-23 08:04:00|72.81|71.71|72.81|71.71|72.82|71.72|72.81|71.71|3
1653293050000|2022-05-23 08:04:10|72.8|71.7|72.81|71.71|72.81|71.71|72.8|71.7|2
1653293060000|2022-05-23 08:04:20|72.8|71.7|72.8|71.7|72.8|71.7|72.8|71.7|1
1653293070000|2022-05-23 08:04:30|72.79|71.69|72.79|71.69|72.8|71.7|72.79|71.69|3
1653293080000|2022-05-23 08:04:40|72.8|71.7|72.79|71.69|72.8|71.7|72.79|71.69|2
1653293090000|2022-05-23 08:04:50|72.74|71.64|72.72|71.62|72.74|71.64|72.71|71.61|4
1653293100000|2022-05-23 08:05:00|72.73|71.63|72.76|71.66|72.77|71.67|72.72|71.62|7
1653293110000|2022-05-23 08:05:10|72.77|71.67|72.78|71.68|72.78|71.68|72.77|71.67|2
1653293120000|2022-05-23 08:05:20|72.79|71.69|72.81|71.71|72.81|71.71|72.79|71.69|3
1653293130000|2022-05-23 08:05:30|72.82|71.72|72.81|71.71|72.82|71.72|72.8|71.7|6
1653293140000|2022-05-23 08:05:40|72.8|71.7|72.76|71.66|72.8|71.7|72.76|71.66|5
1653293150000|2022-05-23 08:05:50|72.77|71.67|72.8|71.7|72.8|71.7|72.77|71.67|4
1653293160000|2022-05-23 08:06:00|72.79|71.69|72.78|71.68|72.8|71.7|72.78|71.68|6
1653293170000|2022-05-23 08:06:10|72.79|71.69|72.78|71.68|72.79|71.69|72.78|71.68|4
1653293180000|2022-05-23 08:06:20|72.79|71.69|72.79|71.69|72.79|71.69|72.78|71.68|5
1653293190000|2022-05-23 08:06:30|72.78|71.68|72.77|71.67|72.79|71.69|72.77|71.67|4
1653293200000|2022-05-23 08:06:40|72.78|71.68|72.77|71.67|72.78|71.68|72.77|71.67|2
1653293230000|2022-05-23 08:07:10|72.78|71.68|72.77|71.67|72.78|71.68|72.77|71.67|2
1653293260000|2022-05-23 08:07:40|72.78|71.68|72.78|71.68|72.78|71.68|72.78|71.68|1
1653293270000|2022-05-23 08:07:50|72.79|71.69|72.78|71.68|72.79|71.69|72.78|71.68|4
1653293280000|2022-05-23 08:08:00|72.77|71.67|72.77|71.67|72.77|71.67|72.77|71.67|1
1653293300000|2022-05-23 08:08:20|72.78|71.68|72.78|71.68|72.78|71.68|72.77|71.67|13
1653293310000|2022-05-23 08:08:30|72.77|71.67|72.79|71.69|72.8|71.7|72.77|71.67|11
1653293320000|2022-05-23 08:08:40|72.8|71.7|72.82|71.72|72.82|71.72|72.8|71.7|5
1653293330000|2022-05-23 08:08:50|72.81|71.71|72.86|71.76|72.88|71.78|72.81|71.71|8
1653293340000|2022-05-23 08:09:00|72.85|71.75|72.85|71.75|72.85|71.75|72.83|71.73|13
1653293350000|2022-05-23 08:09:10|72.84|71.74|72.83|71.73|72.85|71.75|72.83|71.73|6
1653293360000|2022-05-23 08:09:20|72.82|71.72|72.82|71.72|72.82|71.72|72.82|71.72|1
1653293380000|2022-05-23 08:09:40|72.81|71.71|72.81|71.71|72.81|71.71|72.81|71.71|1
1653293390000|2022-05-23 08:09:50|72.79|71.69|72.79|71.69|72.79|71.69|72.79|71.69|1
1653293400000|2022-05-23 08:10:00|72.78|71.68|72.78|71.68|72.78|71.68|72.77|71.67|3
1653293410000|2022-05-23 08:10:10|72.79|71.69|72.79|71.69|72.79|71.69|72.78|71.68|3
1653293420000|2022-05-23 08:10:20|72.78|71.68|72.82|71.72|72.82|71.72|72.78|71.68|3
1653293430000|2022-05-23 08:10:30|72.83|71.73|72.83|71.73|72.83|71.73|72.82|71.72|3
1653293440000|2022-05-23 08:10:40|72.81|71.71|72.81|71.71|72.82|71.72|72.79|71.69|14
1653293450000|2022-05-23 08:10:50|72.82|71.72|72.82|71.72|72.83|71.73|72.82|71.72|3
1653293460000|2022-05-23 08:11:00|72.83|71.73|72.83|71.73|72.83|71.73|72.82|71.72|3
1653293470000|2022-05-23 08:11:10|72.82|71.72|72.82|71.72|72.82|71.72|72.81|71.71|3
1653293480000|2022-05-23 08:11:20|72.83|71.73|72.81|71.71|72.83|71.73|72.81|71.71|3
1653293500000|2022-05-23 08:11:40|72.82|71.72|72.82|71.72|72.82|71.72|72.81|71.71|3
1653293510000|2022-05-23 08:11:50|72.81|71.71|72.79|71.69|72.82|71.72|72.79|71.69|7
1653293520000|2022-05-23 08:12:00|72.77|71.67|72.75|71.65|72.78|71.68|72.75|71.65|7
1653293530000|2022-05-23 08:12:10|72.74|71.64|72.77|71.67|72.78|71.68|72.74|71.64|6
1653293540000|2022-05-23 08:12:20|72.76|71.66|72.75|71.65|72.76|71.66|72.74|71.64|4
1653293550000|2022-05-23 08:12:30|72.74|71.64|72.71|71.61|72.74|71.64|72.71|71.61|4
1653293560000|2022-05-23 08:12:40|72.72|71.62|72.67|71.57|72.72|71.62|72.67|71.57|4
1653293570000|2022-05-23 08:12:50|72.69|71.59|72.72|71.62|72.72|71.62|72.68|71.58|4
1653293580000|2022-05-23 08:13:00|72.73|71.63|72.72|71.62|72.74|71.64|72.72|71.62|6
1653293590000|2022-05-23 08:13:10|72.71|71.61|72.65|71.55|72.72|71.62|72.65|71.55|10
1653293600000|2022-05-23 08:13:20|72.64|71.54|72.65|71.55|72.65|71.55|72.64|71.54|4
1653293610000|2022-05-23 08:13:30|72.64|71.54|72.62|71.52|72.65|71.55|72.62|71.52|10
1653293620000|2022-05-23 08:13:40|72.63|71.53|72.62|71.52|72.63|71.53|72.62|71.52|12
1653293630000|2022-05-23 08:13:50|72.61|71.51|72.62|71.52|72.63|71.53|72.61|71.51|4
1653293640000|2022-05-23 08:14:00|72.63|71.53|72.61|71.51|72.63|71.53|72.61|71.51|5
1653293650000|2022-05-23 08:14:10|72.62|71.52|72.63|71.53|72.63|71.53|72.62|71.52|8
1653293660000|2022-05-23 08:14:20|72.62|71.52|72.63|71.53|72.63|71.53|72.62|71.52|10
1653293670000|2022-05-23 08:14:30|72.64|71.54|72.62|71.52|72.64|71.54|72.62|71.52|5
1653293690000|2022-05-23 08:14:50|72.61|71.51|72.57|71.47|72.61|71.51|72.57|71.47|3
1653293700000|2022-05-23 08:15:00|72.58|71.48|72.55|71.45|72.58|71.48|72.55|71.45|5
1653293710000|2022-05-23 08:15:10|72.56|71.46|72.58|71.48|72.58|71.48|72.56|71.46|9
1653293720000|2022-05-23 08:15:20|72.57|71.47|72.56|71.46|72.57|71.47|72.56|71.46|4
1653293730000|2022-05-23 08:15:30|72.57|71.47|72.57|71.47|72.57|71.47|72.56|71.46|3
1653293740000|2022-05-23 08:15:40|72.56|71.46|72.56|71.46|72.57|71.47|72.56|71.46|5
1653293750000|2022-05-23 08:15:50|72.55|71.45|72.56|71.46|72.56|71.46|72.53|71.43|5
1653293760000|2022-05-23 08:16:00|72.55|71.45|72.54|71.44|72.56|71.46|72.54|71.44|6
1653293770000|2022-05-23 08:16:10|72.53|71.43|72.48|71.38|72.53|71.43|72.48|71.38|9
1653293780000|2022-05-23 08:16:20|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653293800000|2022-05-23 08:16:40|72.45|71.35|72.41|71.31|72.46|71.36|72.38|71.28|11
1653293810000|2022-05-23 08:16:50|72.42|71.32|72.44|71.34|72.45|71.35|72.42|71.32|5
1653293820000|2022-05-23 08:17:00|72.43|71.33|72.42|71.32|72.43|71.33|72.39|71.29|10
1653293830000|2022-05-23 08:17:10|72.43|71.33|72.43|71.33|72.44|71.34|72.43|71.33|3
1653293840000|2022-05-23 08:17:20|72.42|71.32|72.44|71.34|72.44|71.34|72.41|71.31|5
1653293850000|2022-05-23 08:17:30|72.46|71.36|72.46|71.36|72.48|71.38|72.46|71.36|6
1653293860000|2022-05-23 08:17:40|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|4
1653293870000|2022-05-23 08:17:50|72.47|71.37|72.48|71.38|72.48|71.38|72.46|71.36|12
1653293880000|2022-05-23 08:18:00|72.47|71.37|72.48|71.38|72.48|71.38|72.47|71.37|4
1653293890000|2022-05-23 08:18:10|72.47|71.37|72.47|71.37|72.47|71.37|72.47|71.37|1
1653293910000|2022-05-23 08:18:30|72.46|71.36|72.47|71.37|72.47|71.37|72.46|71.36|6
1653293920000|2022-05-23 08:18:40|72.46|71.36|72.47|71.37|72.47|71.37|72.46|71.36|2
1653293930000|2022-05-23 08:18:50|72.46|71.36|72.46|71.36|72.47|71.37|72.46|71.36|17
1653293940000|2022-05-23 08:19:00|72.45|71.35|72.41|71.31|72.45|71.35|72.41|71.31|6
1653293950000|2022-05-23 08:19:10|72.4|71.3|72.39|71.29|72.41|71.31|72.39|71.29|6
1653293960000|2022-05-23 08:19:20|72.4|71.3|72.43|71.33|72.43|71.33|72.4|71.3|9
1653293970000|2022-05-23 08:19:30|72.42|71.32|72.42|71.32|72.42|71.32|72.41|71.31|3
1653293980000|2022-05-23 08:19:40|72.41|71.31|72.41|71.31|72.42|71.32|72.4|71.3|5
1653293990000|2022-05-23 08:19:50|72.4|71.3|72.38|71.28|72.41|71.31|72.38|71.28|11
1653294000000|2022-05-23 08:20:00|72.37|71.27|72.38|71.28|72.38|71.28|72.37|71.27|2
1653294010000|2022-05-23 08:20:10|72.39|71.29|72.39|71.29|72.42|71.32|72.39|71.29|10
1653294020000|2022-05-23 08:20:20|72.4|71.3|72.43|71.33|72.43|71.33|72.4|71.3|6
1653294030000|2022-05-23 08:20:30|72.42|71.32|72.42|71.32|72.43|71.33|72.42|71.32|3
1653294040000|2022-05-23 08:20:40|72.41|71.31|72.41|71.31|72.41|71.31|72.4|71.3|7
1653294050000|2022-05-23 08:20:50|72.4|71.3|72.4|71.3|72.4|71.3|72.4|71.3|1
1653294060000|2022-05-23 08:21:00|72.41|71.31|72.41|71.31|72.41|71.31|72.4|71.3|3
1653294070000|2022-05-23 08:21:10|72.4|71.3|72.41|71.31|72.41|71.31|72.4|71.3|6
1653294080000|2022-05-23 08:21:20|72.4|71.3|72.44|71.34|72.44|71.34|72.4|71.3|4
1653294090000|2022-05-23 08:21:30|72.42|71.32|72.44|71.34|72.44|71.34|72.42|71.32|3
1653294100000|2022-05-23 08:21:40|72.43|71.33|72.44|71.34|72.44|71.34|72.43|71.33|4
1653294110000|2022-05-23 08:21:50|72.42|71.32|72.41|71.31|72.42|71.32|72.41|71.31|2
1653294120000|2022-05-23 08:22:00|72.42|71.32|72.41|71.31|72.42|71.32|72.41|71.31|2
1653294130000|2022-05-23 08:22:10|72.4|71.3|72.4|71.3|72.4|71.3|72.4|71.3|1
1653294140000|2022-05-23 08:22:20|72.41|71.31|72.41|71.31|72.41|71.31|72.41|71.31|1
1653294160000|2022-05-23 08:22:40|72.4|71.3|72.45|71.35|72.45|71.35|72.4|71.3|7
1653294170000|2022-05-23 08:22:50|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653294180000|2022-05-23 08:23:00|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1653294200000|2022-05-23 08:23:20|72.46|71.36|72.45|71.35|72.46|71.36|72.45|71.35|2
1653294210000|2022-05-23 08:23:30|72.44|71.34|72.44|71.34|72.44|71.34|72.44|71.34|1
1653294220000|2022-05-23 08:23:40|72.43|71.33|72.43|71.33|72.43|71.33|72.43|71.33|1
1653294230000|2022-05-23 08:23:50|72.44|71.34|72.45|71.35|72.45|71.35|72.44|71.34|2
1653294240000|2022-05-23 08:24:00|72.46|71.36|72.48|71.38|72.48|71.38|72.46|71.36|3
1653294260000|2022-05-23 08:24:20|72.49|71.39|72.48|71.38|72.49|71.39|72.47|71.37|4
1653294280000|2022-05-23 08:24:40|72.47|71.37|72.48|71.38|72.48|71.38|72.47|71.37|2
1653294290000|2022-05-23 08:24:50|72.47|71.37|72.48|71.38|72.49|71.39|72.47|71.37|4
1653294300000|2022-05-23 08:25:00|72.49|71.39|72.51|71.41|72.51|71.41|72.48|71.38|6
1653294310000|2022-05-23 08:25:10|72.52|71.42|72.52|71.42|72.52|71.42|72.52|71.42|1
1653294320000|2022-05-23 08:25:20|72.53|71.43|72.53|71.43|72.53|71.43|72.53|71.43|1
1653294330000|2022-05-23 08:25:30|72.52|71.42|72.53|71.43|72.54|71.44|72.52|71.42|13
1653294340000|2022-05-23 08:25:40|72.54|71.44|72.54|71.44|72.54|71.44|72.53|71.43|11
1653294360000|2022-05-23 08:26:00|72.53|71.43|72.53|71.43|72.54|71.44|72.53|71.43|3
1653294370000|2022-05-23 08:26:10|72.54|71.44|72.54|71.44|72.54|71.44|72.53|71.43|3
1653294380000|2022-05-23 08:26:20|72.53|71.43|72.53|71.43|72.54|71.44|72.53|71.43|3
1653294390000|2022-05-23 08:26:30|72.54|71.44|72.55|71.45|72.55|71.45|72.54|71.44|2
1653294410000|2022-05-23 08:26:50|72.54|71.44|72.54|71.44|72.54|71.44|72.53|71.43|3
1653294430000|2022-05-23 08:27:10|72.53|71.43|72.52|71.42|72.53|71.43|72.51|71.41|8
1653294440000|2022-05-23 08:27:20|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|2
1653294450000|2022-05-23 08:27:30|72.53|71.43|72.55|71.45|72.55|71.45|72.53|71.43|3
1653294470000|2022-05-23 08:27:50|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|2
1653294490000|2022-05-23 08:28:10|72.56|71.46|72.57|71.47|72.57|71.47|72.55|71.45|4
1653294500000|2022-05-23 08:28:20|72.56|71.46|72.56|71.46|72.57|71.47|72.56|71.46|3
1653294510000|2022-05-23 08:28:30|72.55|71.45|72.54|71.44|72.55|71.45|72.54|71.44|4
1653294530000|2022-05-23 08:28:50|72.53|71.43|72.54|71.44|72.54|71.44|72.53|71.43|2
1653294540000|2022-05-23 08:29:00|72.55|71.45|72.54|71.44|72.55|71.45|72.54|71.44|2
1653294550000|2022-05-23 08:29:10|72.55|71.45|72.54|71.44|72.55|71.45|72.54|71.44|2
1653294560000|2022-05-23 08:29:20|72.55|71.45|72.55|71.45|72.55|71.45|72.54|71.44|15
1653294570000|2022-05-23 08:29:30|72.54|71.44|72.54|71.44|72.55|71.45|72.54|71.44|3
1653294580000|2022-05-23 08:29:40|72.55|71.45|72.56|71.46|72.56|71.46|72.54|71.44|4
1653294590000|2022-05-23 08:29:50|72.55|71.45|72.54|71.44|72.55|71.45|72.54|71.44|2
1653294610000|2022-05-23 08:30:10|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653294620000|2022-05-23 08:30:20|72.55|71.45|72.55|71.45|72.55|71.45|72.55|71.45|1
1653294630000|2022-05-23 08:30:30|72.56|71.46|72.56|71.46|72.57|71.47|72.56|71.46|3
1653294640000|2022-05-23 08:30:40|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653294650000|2022-05-23 08:30:50|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653294660000|2022-05-23 08:31:00|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653294680000|2022-05-23 08:31:20|72.57|71.47|72.56|71.46|72.57|71.47|72.56|71.46|2
1653294690000|2022-05-23 08:31:30|72.55|71.45|72.56|71.46|72.56|71.46|72.55|71.45|2
1653294700000|2022-05-23 08:31:40|72.55|71.45|72.55|71.45|72.55|71.45|72.55|71.45|1
1653294710000|2022-05-23 08:31:50|72.54|71.44|72.54|71.44|72.55|71.45|72.54|71.44|3
1653294720000|2022-05-23 08:32:00|72.55|71.45|72.55|71.45|72.55|71.45|72.55|71.45|1
1653294730000|2022-05-23 08:32:10|72.54|71.44|72.54|71.44|72.54|71.44|72.54|71.44|1
1653294740000|2022-05-23 08:32:20|72.53|71.43|72.48|71.38|72.53|71.43|72.47|71.37|4
1653294750000|2022-05-23 08:32:30|72.49|71.39|72.5|71.4|72.5|71.4|72.49|71.39|2
1653294770000|2022-05-23 08:32:50|72.49|71.39|72.49|71.39|72.49|71.39|72.49|71.39|1
1653294780000|2022-05-23 08:33:00|72.5|71.4|72.49|71.39|72.5|71.4|72.49|71.39|4
1653294800000|2022-05-23 08:33:20|72.48|71.38|72.46|71.36|72.49|71.39|72.46|71.36|9
1653294810000|2022-05-23 08:33:30|72.47|71.37|72.47|71.37|72.47|71.37|72.47|71.37|1
1653294820000|2022-05-23 08:33:40|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653294830000|2022-05-23 08:33:50|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1653294840000|2022-05-23 08:34:00|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|2
1653294850000|2022-05-23 08:34:10|72.4|71.3|72.38|71.28|72.4|71.3|72.38|71.28|3
1653294860000|2022-05-23 08:34:20|72.37|71.27|72.37|71.27|72.38|71.28|72.36|71.26|7
1653294870000|2022-05-23 08:34:30|72.38|71.28|72.38|71.28|72.38|71.28|72.37|71.27|5
1653294880000|2022-05-23 08:34:40|72.37|71.27|72.34|71.24|72.38|71.28|72.34|71.24|4
1653294890000|2022-05-23 08:34:50|72.33|71.23|72.33|71.23|72.33|71.23|72.31|71.21|7
1653294900000|2022-05-23 08:35:00|72.32|71.22|72.3|71.2|72.32|71.22|72.29|71.19|9
1653294910000|2022-05-23 08:35:10|72.29|71.19|72.28|71.18|72.3|71.2|72.28|71.18|6
1653294920000|2022-05-23 08:35:20|72.29|71.19|72.23|71.13|72.29|71.19|72.18|71.08|12
1653294930000|2022-05-23 08:35:30|72.22|71.12|72.19|71.09|72.23|71.13|72.18|71.08|8
1653294940000|2022-05-23 08:35:40|72.2|71.1|72.21|71.11|72.21|71.11|72.18|71.08|6
1653294950000|2022-05-23 08:35:50|72.2|71.1|72.21|71.11|72.21|71.11|72.19|71.09|10
1653294960000|2022-05-23 08:36:00|72.2|71.1|72.21|71.11|72.21|71.11|72.17|71.07|7
1653294970000|2022-05-23 08:36:10|72.22|71.12|72.26|71.16|72.26|71.16|72.22|71.12|4
1653294980000|2022-05-23 08:36:20|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|2
1653294990000|2022-05-23 08:36:30|72.27|71.17|72.23|71.13|72.27|71.17|72.23|71.13|4
1653295000000|2022-05-23 08:36:40|72.22|71.12|72.22|71.12|72.23|71.13|72.21|71.11|5
1653295010000|2022-05-23 08:36:50|72.23|71.13|72.23|71.13|72.23|71.13|72.23|71.13|1
1653295020000|2022-05-23 08:37:00|72.24|71.14|72.26|71.16|72.26|71.16|72.24|71.14|2
1653295030000|2022-05-23 08:37:10|72.25|71.15|72.26|71.16|72.26|71.16|72.25|71.15|2
1653295040000|2022-05-23 08:37:20|72.25|71.15|72.25|71.15|72.26|71.16|72.24|71.14|5
1653295050000|2022-05-23 08:37:30|72.26|71.16|72.21|71.11|72.26|71.16|72.21|71.11|4
1653295060000|2022-05-23 08:37:40|72.22|71.12|72.24|71.14|72.25|71.15|72.22|71.12|6
1653295070000|2022-05-23 08:37:50|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|6
1653295080000|2022-05-23 08:38:00|72.22|71.12|72.23|71.13|72.23|71.13|72.22|71.12|6
1653295090000|2022-05-23 08:38:10|72.24|71.14|72.24|71.14|72.25|71.15|72.23|71.13|9
1653295100000|2022-05-23 08:38:20|72.25|71.15|72.27|71.17|72.27|71.17|72.25|71.15|3
1653295110000|2022-05-23 08:38:30|72.28|71.18|72.28|71.18|72.28|71.18|72.28|71.18|1
1653295130000|2022-05-23 08:38:50|72.27|71.17|72.25|71.15|72.27|71.17|72.25|71.15|3
1653295140000|2022-05-23 08:39:00|72.24|71.14|72.26|71.16|72.26|71.16|72.23|71.13|5
1653295150000|2022-05-23 08:39:10|72.25|71.15|72.25|71.15|72.26|71.16|72.25|71.15|5
1653295160000|2022-05-23 08:39:20|72.24|71.14|72.26|71.16|72.27|71.17|72.24|71.14|13
1653295170000|2022-05-23 08:39:30|72.27|71.17|72.28|71.18|72.28|71.18|72.27|71.17|2
1653295180000|2022-05-23 08:39:40|72.29|71.19|72.29|71.19|72.29|71.19|72.28|71.18|3
1653295190000|2022-05-23 08:39:50|72.28|71.18|72.26|71.16|72.29|71.19|72.26|71.16|4
1653295200000|2022-05-23 08:40:00|72.25|71.15|72.26|71.16|72.26|71.16|72.25|71.15|2
1653295210000|2022-05-23 08:40:10|72.27|71.17|72.27|71.17|72.27|71.17|72.27|71.17|1
1653295220000|2022-05-23 08:40:20|72.26|71.16|72.27|71.17|72.27|71.17|72.26|71.16|2
1653295230000|2022-05-23 08:40:30|72.28|71.18|72.27|71.17|72.31|71.21|72.27|71.17|10
1653295240000|2022-05-23 08:40:40|72.28|71.18|72.27|71.17|72.3|71.2|72.27|71.17|11
1653295250000|2022-05-23 08:40:50|72.28|71.18|72.3|71.2|72.3|71.2|72.28|71.18|6
1653295260000|2022-05-23 08:41:00|72.29|71.19|72.31|71.21|72.31|71.21|72.26|71.16|7
1653295270000|2022-05-23 08:41:10|72.32|71.22|72.35|71.25|72.35|71.25|72.32|71.22|8
1653295280000|2022-05-23 08:41:20|72.36|71.26|72.35|71.25|72.36|71.26|72.35|71.25|2
1653295290000|2022-05-23 08:41:30|72.36|71.26|72.37|71.27|72.38|71.28|72.36|71.26|4
1653295300000|2022-05-23 08:41:40|72.38|71.28|72.37|71.27|72.38|71.28|72.36|71.26|4
1653295310000|2022-05-23 08:41:50|72.38|71.28|72.37|71.27|72.38|71.28|72.37|71.27|2
1653295320000|2022-05-23 08:42:00|72.38|71.28|72.37|71.27|72.39|71.29|72.36|71.26|7
1653295330000|2022-05-23 08:42:10|72.38|71.28|72.39|71.29|72.4|71.3|72.37|71.27|8
1653295340000|2022-05-23 08:42:20|72.38|71.28|72.39|71.29|72.39|71.29|72.38|71.28|2
1653295350000|2022-05-23 08:42:30|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1653295360000|2022-05-23 08:42:40|72.37|71.27|72.37|71.27|72.37|71.27|72.37|71.27|1
1653295370000|2022-05-23 08:42:50|72.38|71.28|72.34|71.24|72.38|71.28|72.34|71.24|9
1653295380000|2022-05-23 08:43:00|72.35|71.25|72.34|71.24|72.35|71.25|72.33|71.23|4
1653295390000|2022-05-23 08:43:10|72.33|71.23|72.34|71.24|72.34|71.24|72.33|71.23|2
1653295410000|2022-05-23 08:43:30|72.35|71.25|72.35|71.25|72.35|71.25|72.35|71.25|1
1653295420000|2022-05-23 08:43:40|72.34|71.24|72.34|71.24|72.34|71.24|72.34|71.24|1
1653295430000|2022-05-23 08:43:50|72.35|71.25|72.35|71.25|72.35|71.25|72.35|71.25|1
1653295450000|2022-05-23 08:44:10|72.34|71.24|72.34|71.24|72.34|71.24|72.34|71.24|1
1653295460000|2022-05-23 08:44:20|72.33|71.23|72.33|71.23|72.33|71.23|72.33|71.23|1
1653295470000|2022-05-23 08:44:30|72.34|71.24|72.34|71.24|72.34|71.24|72.33|71.23|7
1653295480000|2022-05-23 08:44:40|72.35|71.25|72.35|71.25|72.35|71.25|72.35|71.25|1
1653295490000|2022-05-23 08:44:50|72.34|71.24|72.34|71.24|72.34|71.24|72.34|71.24|1
1653295500000|2022-05-23 08:45:00|72.33|71.23|72.35|71.25|72.35|71.25|72.33|71.23|9
1653295510000|2022-05-23 08:45:10|72.34|71.24|72.34|71.24|72.35|71.25|72.34|71.24|7
1653295520000|2022-05-23 08:45:20|72.35|71.25|72.35|71.25|72.35|71.25|72.35|71.25|1
1653295530000|2022-05-23 08:45:30|72.36|71.26|72.36|71.26|72.36|71.26|72.35|71.25|3
1653295540000|2022-05-23 08:45:40|72.35|71.25|72.37|71.27|72.37|71.27|72.35|71.25|5
1653295550000|2022-05-23 08:45:50|72.36|71.26|72.4|71.3|72.4|71.3|72.36|71.26|4
1653295560000|2022-05-23 08:46:00|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|2
1653295580000|2022-05-23 08:46:20|72.39|71.29|72.37|71.27|72.4|71.3|72.37|71.27|7
1653295590000|2022-05-23 08:46:30|72.36|71.26|72.36|71.26|72.36|71.26|72.36|71.26|1
1653295610000|2022-05-23 08:46:50|72.35|71.25|72.35|71.25|72.36|71.26|72.35|71.25|3
1653295620000|2022-05-23 08:47:00|72.36|71.26|72.34|71.24|72.36|71.26|72.34|71.24|7
1653295630000|2022-05-23 08:47:10|72.32|71.22|72.31|71.21|72.32|71.22|72.31|71.21|4
1653295640000|2022-05-23 08:47:20|72.3|71.2|72.22|71.12|72.3|71.2|72.22|71.12|8
1653295650000|2022-05-23 08:47:30|72.21|71.11|72.2|71.1|72.21|71.11|72.18|71.08|9
1653295660000|2022-05-23 08:47:40|72.21|71.11|72.21|71.11|72.23|71.13|72.21|71.11|9
1653295670000|2022-05-23 08:47:50|72.22|71.12|72.23|71.13|72.23|71.13|72.17|71.07|10
1653295680000|2022-05-23 08:48:00|72.24|71.14|72.36|71.26|72.36|71.26|72.23|71.13|9
1653295690000|2022-05-23 08:48:10|72.35|71.25|72.36|71.26|72.38|71.28|72.35|71.25|8
1653295700000|2022-05-23 08:48:20|72.37|71.27|72.39|71.29|72.39|71.29|72.37|71.27|4
1653295710000|2022-05-23 08:48:30|72.38|71.28|72.39|71.29|72.39|71.29|72.38|71.28|2
1653295720000|2022-05-23 08:48:40|72.4|71.3|72.39|71.29|72.4|71.3|72.39|71.29|2
1653295740000|2022-05-23 08:49:00|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1653295750000|2022-05-23 08:49:10|72.43|71.33|72.44|71.34|72.44|71.34|72.42|71.32|4
1653295760000|2022-05-23 08:49:20|72.45|71.35|72.45|71.35|72.46|71.36|72.44|71.34|5
1653295770000|2022-05-23 08:49:30|72.44|71.34|72.44|71.34|72.44|71.34|72.43|71.33|3
1653295780000|2022-05-23 08:49:40|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|2
1653295790000|2022-05-23 08:49:50|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|2
1653295800000|2022-05-23 08:50:00|72.45|71.35|72.44|71.34|72.45|71.35|72.44|71.34|6
1653295810000|2022-05-23 08:50:10|72.45|71.35|72.46|71.36|72.46|71.36|72.44|71.34|8
1653295820000|2022-05-23 08:50:20|72.45|71.35|72.49|71.39|72.49|71.39|72.45|71.35|5
1653295830000|2022-05-23 08:50:30|72.5|71.4|72.49|71.39|72.5|71.4|72.49|71.39|6
1653295840000|2022-05-23 08:50:40|72.5|71.4|72.5|71.4|72.5|71.4|72.5|71.4|1
1653295850000|2022-05-23 08:50:50|72.51|71.41|72.54|71.44|72.54|71.44|72.5|71.4|3
1653295860000|2022-05-23 08:51:00|72.55|71.45|72.55|71.45|72.56|71.46|72.53|71.43|6
1653295870000|2022-05-23 08:51:10|72.56|71.46|72.55|71.45|72.56|71.46|72.55|71.45|4
1653295880000|2022-05-23 08:51:20|72.54|71.44|72.53|71.43|72.54|71.44|72.53|71.43|2
1653295890000|2022-05-23 08:51:30|72.51|71.41|72.5|71.4|72.51|71.41|72.5|71.4|4
1653295900000|2022-05-23 08:51:40|72.47|71.37|72.47|71.37|72.47|71.37|72.46|71.36|3
1653295920000|2022-05-23 08:52:00|72.48|71.38|72.48|71.38|72.48|71.38|72.48|71.38|1
1653295930000|2022-05-23 08:52:10|72.47|71.37|72.48|71.38|72.48|71.38|72.47|71.37|2
1653295940000|2022-05-23 08:52:20|72.47|71.37|72.49|71.39|72.49|71.39|72.47|71.37|5
1653295950000|2022-05-23 08:52:30|72.48|71.38|72.48|71.38|72.48|71.38|72.48|71.38|1
1653295960000|2022-05-23 08:52:40|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|5
1653295970000|2022-05-23 08:52:50|72.48|71.38|72.48|71.38|72.49|71.39|72.48|71.38|3
1653295980000|2022-05-23 08:53:00|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|5
1653295990000|2022-05-23 08:53:10|72.48|71.38|72.47|71.37|72.49|71.39|72.47|71.37|6
1653296000000|2022-05-23 08:53:20|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653296010000|2022-05-23 08:53:30|72.47|71.37|72.44|71.34|72.47|71.37|72.44|71.34|8
1653296020000|2022-05-23 08:53:40|72.43|71.33|72.38|71.28|72.44|71.34|72.38|71.28|6
1653296030000|2022-05-23 08:53:50|72.37|71.27|72.36|71.26|72.37|71.27|72.36|71.26|2
1653296040000|2022-05-23 08:54:00|72.35|71.25|72.36|71.26|72.36|71.26|72.35|71.25|4
1653296050000|2022-05-23 08:54:10|72.37|71.27|72.41|71.31|72.41|71.31|72.37|71.27|3
1653296060000|2022-05-23 08:54:20|72.42|71.32|72.47|71.37|72.47|71.37|72.42|71.32|8
1653296070000|2022-05-23 08:54:30|72.48|71.38|72.47|71.37|72.48|71.38|72.47|71.37|8
1653296080000|2022-05-23 08:54:40|72.48|71.38|72.47|71.37|72.48|71.38|72.46|71.36|8
1653296090000|2022-05-23 08:54:50|72.46|71.36|72.47|71.37|72.47|71.37|72.46|71.36|2
1653296100000|2022-05-23 08:55:00|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653296110000|2022-05-23 08:55:10|72.47|71.37|72.47|71.37|72.47|71.37|72.47|71.37|1
1653296120000|2022-05-23 08:55:20|72.48|71.38|72.48|71.38|72.48|71.38|72.47|71.37|3
1653296130000|2022-05-23 08:55:30|72.47|71.37|72.46|71.36|72.48|71.38|72.46|71.36|4
1653296140000|2022-05-23 08:55:40|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1653296150000|2022-05-23 08:55:50|72.47|71.37|72.47|71.37|72.47|71.37|72.47|71.37|1
1653296160000|2022-05-23 08:56:00|72.48|71.38|72.49|71.39|72.49|71.39|72.48|71.38|2
1653296170000|2022-05-23 08:56:10|72.48|71.38|72.5|71.4|72.5|71.4|72.48|71.38|3
1653296180000|2022-05-23 08:56:20|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|4
1653296190000|2022-05-23 08:56:30|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|2
1653296200000|2022-05-23 08:56:40|72.51|71.41|72.48|71.38|72.51|71.41|72.47|71.37|5
1653296210000|2022-05-23 08:56:50|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|11
1653296220000|2022-05-23 08:57:00|72.48|71.38|72.48|71.38|72.48|71.38|72.47|71.37|3
1653296230000|2022-05-23 08:57:10|72.49|71.39|72.49|71.39|72.49|71.39|72.48|71.38|3
1653296240000|2022-05-23 08:57:20|72.48|71.38|72.5|71.4|72.5|71.4|72.48|71.38|5
1653296250000|2022-05-23 08:57:30|72.49|71.39|72.5|71.4|72.51|71.41|72.49|71.39|8
1653296260000|2022-05-23 08:57:40|72.49|71.39|72.52|71.42|72.52|71.42|72.49|71.39|4
1653296270000|2022-05-23 08:57:50|72.53|71.43|72.52|71.42|72.53|71.43|72.52|71.42|2
1653296280000|2022-05-23 08:58:00|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|8
1653296290000|2022-05-23 08:58:10|72.51|71.41|72.52|71.42|72.52|71.42|72.51|71.41|2
1653296300000|2022-05-23 08:58:20|72.48|71.38|72.47|71.37|72.48|71.38|72.46|71.36|4
1653296310000|2022-05-23 08:58:30|72.46|71.36|72.46|71.36|72.46|71.36|72.46|71.36|1
1653296320000|2022-05-23 08:58:40|72.47|71.37|72.47|71.37|72.47|71.37|72.46|71.36|5
1653296330000|2022-05-23 08:58:50|72.46|71.36|72.47|71.37|72.47|71.37|72.46|71.36|4
1653296340000|2022-05-23 08:59:00|72.48|71.38|72.48|71.38|72.48|71.38|72.48|71.38|1
1653296350000|2022-05-23 08:59:10|72.47|71.37|72.48|71.38|72.48|71.38|72.47|71.37|2
1653296360000|2022-05-23 08:59:20|72.47|71.37|72.46|71.36|72.48|71.38|72.46|71.36|6
1653296390000|2022-05-23 08:59:50|72.45|71.35|72.46|71.36|72.46|71.36|72.45|71.35|10
1653296400000|2022-05-23 09:00:00|72.47|71.37|72.47|71.37|72.47|71.37|72.47|71.37|1
1653296410000|2022-05-23 09:00:10|72.48|71.38|72.47|71.37|72.48|71.38|72.47|71.37|4
1653296420000|2022-05-23 09:00:20|72.46|71.36|72.46|71.36|72.46|71.36|72.45|71.35|5
1653296430000|2022-05-23 09:00:30|72.45|71.35|72.44|71.34|72.46|71.36|72.44|71.34|4
1653296440000|2022-05-23 09:00:40|72.45|71.35|72.45|71.35|72.45|71.35|72.45|71.35|1
1653296450000|2022-05-23 09:00:50|72.44|71.34|72.45|71.35|72.45|71.35|72.44|71.34|4
1653296460000|2022-05-23 09:01:00|72.44|71.34|72.37|71.27|72.44|71.34|72.37|71.27|6
1653296470000|2022-05-23 09:01:10|72.38|71.28|72.46|71.36|72.47|71.37|72.38|71.28|8
1653296480000|2022-05-23 09:01:20|72.47|71.37|72.46|71.36|72.47|71.37|72.46|71.36|2
1653296490000|2022-05-23 09:01:30|72.45|71.35|72.44|71.34|72.45|71.35|72.43|71.33|4
1653296500000|2022-05-23 09:01:40|72.43|71.33|72.37|71.27|72.43|71.33|72.36|71.26|8
1653296510000|2022-05-23 09:01:50|72.36|71.26|72.33|71.23|72.36|71.26|72.33|71.23|5
1653296520000|2022-05-23 09:02:00|72.32|71.22|72.32|71.22|72.32|71.22|72.32|71.22|1
1653296530000|2022-05-23 09:02:10|72.31|71.21|72.31|71.21|72.32|71.22|72.31|71.21|5
1653296540000|2022-05-23 09:02:20|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|6
1653296550000|2022-05-23 09:02:30|72.3|71.2|72.31|71.21|72.31|71.21|72.3|71.2|2
1653296560000|2022-05-23 09:02:40|72.32|71.22|72.31|71.21|72.32|71.22|72.31|71.21|4
1653296570000|2022-05-23 09:02:50|72.32|71.22|72.31|71.21|72.32|71.22|72.31|71.21|6
1653296580000|2022-05-23 09:03:00|72.32|71.22|72.33|71.23|72.34|71.24|72.31|71.21|8
1653296590000|2022-05-23 09:03:10|72.34|71.24|72.37|71.27|72.37|71.27|72.32|71.22|8
1653296600000|2022-05-23 09:03:20|72.38|71.28|72.36|71.26|72.39|71.29|72.34|71.24|9
1653296610000|2022-05-23 09:03:30|72.35|71.25|72.35|71.25|72.36|71.26|72.34|71.24|7
1653296620000|2022-05-23 09:03:40|72.36|71.26|72.36|71.26|72.36|71.26|72.35|71.25|3
1653296630000|2022-05-23 09:03:50|72.35|71.25|72.36|71.26|72.36|71.26|72.35|71.25|2
1653296640000|2022-05-23 09:04:00|72.37|71.27|72.36|71.26|72.37|71.27|72.36|71.26|8
1653296660000|2022-05-23 09:04:20|72.37|71.27|72.35|71.25|72.37|71.27|72.35|71.25|3
1653296670000|2022-05-23 09:04:30|72.34|71.24|72.33|71.23|72.35|71.25|72.32|71.22|8
1653296680000|2022-05-23 09:04:40|72.35|71.25|72.36|71.26|72.36|71.26|72.35|71.25|2
1653296690000|2022-05-23 09:04:50|72.37|71.27|72.39|71.29|72.39|71.29|72.37|71.27|5
1653296700000|2022-05-23 09:05:00|72.4|71.3|72.38|71.28|72.4|71.3|72.38|71.28|10
1653296710000|2022-05-23 09:05:10|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|2
1653296720000|2022-05-23 09:05:20|72.39|71.29|72.39|71.29|72.4|71.3|72.39|71.29|7
1653296730000|2022-05-23 09:05:30|72.38|71.28|72.38|71.28|72.38|71.28|72.38|71.28|1
1653296740000|2022-05-23 09:05:40|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|8
1653296750000|2022-05-23 09:05:50|72.39|71.29|72.38|71.28|72.39|71.29|72.38|71.28|6
1653296760000|2022-05-23 09:06:00|72.36|71.26|72.36|71.26|72.36|71.26|72.35|71.25|5
1653296770000|2022-05-23 09:06:10|72.35|71.25|72.36|71.26|72.36|71.26|72.34|71.24|4
1653296780000|2022-05-23 09:06:20|72.37|71.27|72.37|71.27|72.37|71.27|72.36|71.26|3
1653296790000|2022-05-23 09:06:30|72.36|71.26|72.37|71.27|72.37|71.27|72.36|71.26|6
1653296800000|2022-05-23 09:06:40|72.36|71.26|72.34|71.24|72.37|71.27|72.34|71.24|9
1653296810000|2022-05-23 09:06:50|72.33|71.23|72.34|71.24|72.34|71.24|72.33|71.23|2
1653296820000|2022-05-23 09:07:00|72.35|71.25|72.39|71.29|72.39|71.29|72.35|71.25|4
1653296830000|2022-05-23 09:07:10|72.38|71.28|72.37|71.27|72.39|71.29|72.36|71.26|11
1653296840000|2022-05-23 09:07:20|72.36|71.26|72.34|71.24|72.37|71.27|72.34|71.24|5
1653296850000|2022-05-23 09:07:30|72.33|71.23|72.34|71.24|72.34|71.24|72.33|71.23|2
1653296860000|2022-05-23 09:07:40|72.33|71.23|72.29|71.19|72.33|71.23|72.29|71.19|5
1653296870000|2022-05-23 09:07:50|72.28|71.18|72.28|71.18|72.29|71.19|72.28|71.18|9
1653296880000|2022-05-23 09:08:00|72.29|71.19|72.32|71.22|72.32|71.22|72.28|71.18|5
1653296890000|2022-05-23 09:08:10|72.33|71.23|72.31|71.21|72.33|71.23|72.31|71.21|9
1653296900000|2022-05-23 09:08:20|72.32|71.22|72.32|71.22|72.34|71.24|72.32|71.22|5
1653296910000|2022-05-23 09:08:30|72.33|71.23|72.31|71.21|72.33|71.23|72.28|71.18|7
1653296920000|2022-05-23 09:08:40|72.32|71.22|72.3|71.2|72.32|71.22|72.3|71.2|5
1653296930000|2022-05-23 09:08:50|72.31|71.21|72.32|71.22|72.32|71.22|72.31|71.21|2
1653296940000|2022-05-23 09:09:00|72.33|71.23|72.31|71.21|72.33|71.23|72.31|71.21|5
1653296950000|2022-05-23 09:09:10|72.32|71.22|72.34|71.24|72.35|71.25|72.3|71.2|10
1653296960000|2022-05-23 09:09:20|72.35|71.25|72.33|71.23|72.35|71.25|72.33|71.23|11
1653296970000|2022-05-23 09:09:30|72.34|71.24|72.31|71.21|72.34|71.24|72.31|71.21|6
1653296980000|2022-05-23 09:09:40|72.3|71.2|72.21|71.11|72.3|71.2|72.21|71.11|11
1653296990000|2022-05-23 09:09:50|72.19|71.09|72.11|71.01|72.2|71.1|72.11|71.01|16
1653297000000|2022-05-23 09:10:00|72.09|70.99|72.08|70.98|72.11|71.01|72.08|70.98|9
1653297010000|2022-05-23 09:10:10|72.11|71.01|72.11|71.01|72.12|71.02|72.1|71|9
1653297020000|2022-05-23 09:10:20|72.1|71|72.16|71.06|72.17|71.07|72.1|71|10
1653297030000|2022-05-23 09:10:30|72.15|71.05|72.11|71.01|72.16|71.06|72.11|71.01|10
1653297040000|2022-05-23 09:10:40|72.12|71.02|72.12|71.02|72.12|71.02|72.11|71.01|3
1653297050000|2022-05-23 09:10:50|72.11|71.01|72.12|71.02|72.12|71.02|72.11|71.01|6
1653297060000|2022-05-23 09:11:00|72.11|71.01|72.11|71.01|72.12|71.02|72.1|71|7
1653297070000|2022-05-23 09:11:10|72.1|71|72.04|70.94|72.1|71|72.04|70.94|10
1653297090000|2022-05-23 09:11:30|72.05|70.95|72.05|70.95|72.05|70.95|72.05|70.95|1
1653297100000|2022-05-23 09:11:40|72.04|70.94|72.05|70.95|72.05|70.95|72.04|70.94|2
1653297110000|2022-05-23 09:11:50|72.04|70.94|72.05|70.95|72.05|70.95|72.04|70.94|16
1653297120000|2022-05-23 09:12:00|72.04|70.94|72.07|70.97|72.08|70.98|72.04|70.94|7
1653297130000|2022-05-23 09:12:10|72.08|70.98|72.07|70.97|72.08|70.98|72.06|70.96|6
1653297140000|2022-05-23 09:12:20|72.06|70.96|72.06|70.96|72.06|70.96|72.04|70.94|8
1653297150000|2022-05-23 09:12:30|72.07|70.97|72.1|71|72.1|71|72.07|70.97|4
1653297160000|2022-05-23 09:12:40|72.11|71.01|72.1|71|72.11|71.01|72.1|71|2
1653297170000|2022-05-23 09:12:50|72.11|71.01|72.11|71.01|72.11|71.01|72.11|71.01|1
1653297180000|2022-05-23 09:13:00|72.1|71|72.1|71|72.1|71|72.1|71|1
1653297190000|2022-05-23 09:13:10|72.11|71.01|72.1|71|72.11|71.01|72.1|71|2
1653297200000|2022-05-23 09:13:20|72.11|71.01|72.13|71.03|72.13|71.03|72.1|71|7
1653297210000|2022-05-23 09:13:30|72.12|71.02|72.12|71.02|72.13|71.03|72.12|71.02|5
1653297220000|2022-05-23 09:13:40|72.13|71.03|72.13|71.03|72.14|71.04|72.12|71.02|5
1653297230000|2022-05-23 09:13:50|72.17|71.07|72.17|71.07|72.17|71.07|72.17|71.07|1
1653297240000|2022-05-23 09:14:00|72.18|71.08|72.18|71.08|72.18|71.08|72.17|71.07|3
1653297250000|2022-05-23 09:14:10|72.17|71.07|72.17|71.07|72.17|71.07|72.17|71.07|1
1653297260000|2022-05-23 09:14:20|72.16|71.06|72.17|71.07|72.17|71.07|72.16|71.06|2
1653297290000|2022-05-23 09:14:50|72.16|71.06|72.12|71.02|72.16|71.06|72.12|71.02|3
1653297300000|2022-05-23 09:15:00|72.11|71.01|72.08|70.98|72.11|71.01|72.07|70.97|11
1653297310000|2022-05-23 09:15:10|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|12
1653297320000|2022-05-23 09:15:20|72.09|70.99|72.07|70.97|72.09|70.99|72.07|70.97|5
1653297330000|2022-05-23 09:15:30|72.06|70.96|72.04|70.94|72.06|70.96|72.03|70.93|7
1653297340000|2022-05-23 09:15:40|72.03|70.93|72.07|70.97|72.08|70.98|72.03|70.93|8
1653297350000|2022-05-23 09:15:50|72.06|70.96|72.08|70.98|72.08|70.98|72.06|70.96|3
1653297360000|2022-05-23 09:16:00|72.09|70.99|72.06|70.96|72.09|70.99|72.06|70.96|6
1653297370000|2022-05-23 09:16:10|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1653297380000|2022-05-23 09:16:20|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653297390000|2022-05-23 09:16:30|72.06|70.96|72.09|70.99|72.09|70.99|72.06|70.96|8
1653297400000|2022-05-23 09:16:40|72.08|70.98|72.09|70.99|72.09|70.99|72.08|70.98|8
1653297420000|2022-05-23 09:17:00|72.1|71|72.11|71.01|72.11|71.01|72.1|71|6
1653297430000|2022-05-23 09:17:10|72.1|71|72.11|71.01|72.11|71.01|72.1|71|6
1653297440000|2022-05-23 09:17:20|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|2
1653297450000|2022-05-23 09:17:30|72.1|71|72.1|71|72.1|71|72.1|71|1
1653297460000|2022-05-23 09:17:40|72.11|71.01|72.11|71.01|72.12|71.02|72.1|71|5
1653297470000|2022-05-23 09:17:50|72.12|71.02|72.11|71.01|72.12|71.02|72.11|71.01|6
1653297480000|2022-05-23 09:18:00|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1653297490000|2022-05-23 09:18:10|72.11|71.01|72.12|71.02|72.12|71.02|72.11|71.01|2
1653297500000|2022-05-23 09:18:20|72.13|71.03|72.13|71.03|72.13|71.03|72.13|71.03|1
1653297530000|2022-05-23 09:18:50|72.12|71.02|72.1|71|72.12|71.02|72.1|71|2
1653297540000|2022-05-23 09:19:00|72.09|70.99|72.08|70.98|72.09|70.99|72.08|70.98|2
1653297550000|2022-05-23 09:19:10|72.09|70.99|72.09|70.99|72.09|70.99|72.08|70.98|3
1653297560000|2022-05-23 09:19:20|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653297570000|2022-05-23 09:19:30|72.06|70.96|72.06|70.96|72.07|70.97|72.06|70.96|3
1653297580000|2022-05-23 09:19:40|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1653297590000|2022-05-23 09:19:50|72.09|70.99|72.1|71|72.1|71|72.09|70.99|4
1653297600000|2022-05-23 09:20:00|72.09|70.99|72.1|71|72.1|71|72.09|70.99|2
1653297620000|2022-05-23 09:20:20|72.11|71.01|72.08|70.98|72.11|71.01|72.08|70.98|6
1653297630000|2022-05-23 09:20:30|72.09|70.99|72.09|70.99|72.09|70.99|72.09|70.99|1
1653297640000|2022-05-23 09:20:40|72.08|70.98|72.08|70.98|72.09|70.99|72.08|70.98|3
1653297660000|2022-05-23 09:21:00|72.07|70.97|72.09|70.99|72.09|70.99|72.07|70.97|5
1653297670000|2022-05-23 09:21:10|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653297680000|2022-05-23 09:21:20|72.08|70.98|72.1|71|72.11|71.01|72.08|70.98|4
1653297700000|2022-05-23 09:21:40|72.11|71.01|72.08|70.98|72.13|71.03|72.08|70.98|8
1653297710000|2022-05-23 09:21:50|72.07|70.97|72.06|70.96|72.1|71|72.06|70.96|9
1653297720000|2022-05-23 09:22:00|72.05|70.95|72.07|70.97|72.07|70.97|72.05|70.95|5
1653297740000|2022-05-23 09:22:20|72.08|70.98|72.07|70.97|72.08|70.98|72.07|70.97|2
1653297750000|2022-05-23 09:22:30|72.06|70.96|72.05|70.95|72.07|70.97|72.05|70.95|5
1653297760000|2022-05-23 09:22:40|72.06|70.96|72.06|70.96|72.06|70.96|72.05|70.95|5
1653297770000|2022-05-23 09:22:50|72.07|70.97|72.07|70.97|72.07|70.97|72.07|70.97|1
1653297780000|2022-05-23 09:23:00|72.06|70.96|72.07|70.97|72.07|70.97|72.06|70.96|4
1653297790000|2022-05-23 09:23:10|72.05|70.95|72.05|70.95|72.05|70.95|72.04|70.94|5
1653297800000|2022-05-23 09:23:20|72.04|70.94|72.04|70.94|72.04|70.94|72.04|70.94|1
1653297810000|2022-05-23 09:23:30|72.03|70.93|72.03|70.93|72.04|70.94|72.03|70.93|5
1653297820000|2022-05-23 09:23:40|72.02|70.92|72.03|70.93|72.03|70.93|72.02|70.92|2
1653297830000|2022-05-23 09:23:50|72.04|70.94|72.03|70.93|72.04|70.94|72.03|70.93|2
1653297850000|2022-05-23 09:24:10|72.02|70.92|72.01|70.91|72.02|70.92|72.01|70.91|4
1653297860000|2022-05-23 09:24:20|72.02|70.92|72.02|70.92|72.02|70.92|72.01|70.91|5
1653297870000|2022-05-23 09:24:30|72.01|70.91|72.01|70.91|72.01|70.91|72.01|70.91|1
1653297880000|2022-05-23 09:24:40|72.02|70.92|72.02|70.92|72.02|70.92|72.02|70.92|1
1653297890000|2022-05-23 09:24:50|72.03|70.93|72.03|70.93|72.03|70.93|72.02|70.92|3
1653297910000|2022-05-23 09:25:10|72.04|70.94|72.03|70.93|72.04|70.94|72.03|70.93|2
1653297920000|2022-05-23 09:25:20|72.04|70.94|72.04|70.94|72.05|70.95|72.04|70.94|3
1653297930000|2022-05-23 09:25:30|72.03|70.93|72.03|70.93|72.03|70.93|72.03|70.93|1
1653297940000|2022-05-23 09:25:40|72.04|70.94|72.04|70.94|72.05|70.95|72.04|70.94|5
1653297950000|2022-05-23 09:25:50|72.05|70.95|72.05|70.95|72.05|70.95|72.05|70.95|1
1653297960000|2022-05-23 09:26:00|72.04|70.94|72.04|70.94|72.05|70.95|72.04|70.94|5
1653297970000|2022-05-23 09:26:10|72.05|70.95|72.04|70.94|72.05|70.95|72.03|70.93|6
1653297980000|2022-05-23 09:26:20|72.03|70.93|72.04|70.94|72.04|70.94|72.03|70.93|2
1653297990000|2022-05-23 09:26:30|72.03|70.93|72.04|70.94|72.04|70.94|72.03|70.93|2
1653298010000|2022-05-23 09:26:50|72.03|70.93|72.01|70.91|72.04|70.94|71.99|70.89|10
1653298020000|2022-05-23 09:27:00|72.02|70.92|72.03|70.93|72.03|70.93|72.02|70.92|2
1653298030000|2022-05-23 09:27:10|72.02|70.92|72.02|70.92|72.03|70.93|72.01|70.91|6
1653298050000|2022-05-23 09:27:30|72.03|70.93|72.03|70.93|72.03|70.93|72.02|70.92|3
1653298060000|2022-05-23 09:27:40|72.02|70.92|72.02|70.92|72.03|70.93|72.02|70.92|13
1653298070000|2022-05-23 09:27:50|72.03|70.93|72.03|70.93|72.03|70.93|72.02|70.92|9
1653298080000|2022-05-23 09:28:00|72.02|70.92|72.02|70.92|72.03|70.93|72.02|70.92|3
1653298110000|2022-05-23 09:28:30|72.03|70.93|72.06|70.96|72.06|70.96|72.03|70.93|4
1653298120000|2022-05-23 09:28:40|72.05|70.95|72.07|70.97|72.07|70.97|72.05|70.95|7
1653298130000|2022-05-23 09:28:50|72.09|70.99|72.08|70.98|72.09|70.99|72.07|70.97|4
1653298140000|2022-05-23 09:29:00|72.09|70.99|72.06|70.96|72.09|70.99|72.06|70.96|6
1653298150000|2022-05-23 09:29:10|72.07|70.97|72.11|71.01|72.12|71.02|72.07|70.97|5
1653298160000|2022-05-23 09:29:20|72.12|71.02|72.12|71.02|72.12|71.02|72.12|71.02|1
1653298180000|2022-05-23 09:29:40|72.13|71.03|72.13|71.03|72.13|71.03|72.13|71.03|1
1653298190000|2022-05-23 09:29:50|72.14|71.04|72.14|71.04|72.14|71.04|72.13|71.03|3
1653298200000|2022-05-23 09:30:00|72.15|71.05|72.15|71.05|72.17|71.07|72.14|71.04|7
1653298210000|2022-05-23 09:30:10|72.16|71.06|72.29|71.19|72.29|71.19|72.15|71.05|9
1653298220000|2022-05-23 09:30:20|72.28|71.18|72.39|71.29|72.44|71.34|72.28|71.18|16
1653298230000|2022-05-23 09:30:30|72.41|71.31|72.41|71.31|72.42|71.32|72.4|71.3|5
1653298240000|2022-05-23 09:30:40|72.42|71.32|72.42|71.32|72.42|71.32|72.41|71.31|3
1653298250000|2022-05-23 09:30:50|72.43|71.33|72.44|71.34|72.45|71.35|72.43|71.33|10
1653298260000|2022-05-23 09:31:00|72.45|71.35|72.41|71.31|72.45|71.35|72.41|71.31|8
1653298270000|2022-05-23 09:31:10|72.42|71.32|72.42|71.32|72.42|71.32|72.42|71.32|1
1653298280000|2022-05-23 09:31:20|72.41|71.31|72.42|71.32|72.42|71.32|72.41|71.31|2
1653298290000|2022-05-23 09:31:30|72.41|71.31|72.41|71.31|72.41|71.31|72.39|71.29|7
1653298300000|2022-05-23 09:31:40|72.42|71.32|72.48|71.38|72.48|71.38|72.41|71.31|15
1653298310000|2022-05-23 09:31:50|72.45|71.35|72.46|71.36|72.47|71.37|72.45|71.35|10
1653298320000|2022-05-23 09:32:00|72.45|71.35|72.41|71.31|72.45|71.35|72.41|71.31|10
1653298330000|2022-05-23 09:32:10|72.4|71.3|72.41|71.31|72.41|71.31|72.4|71.3|2
1653298340000|2022-05-23 09:32:20|72.4|71.3|72.4|71.3|72.42|71.32|72.4|71.3|4
1653298350000|2022-05-23 09:32:30|72.41|71.31|72.42|71.32|72.46|71.36|72.41|71.31|10
1653298360000|2022-05-23 09:32:40|72.43|71.33|72.48|71.38|72.48|71.38|72.43|71.33|5
1653298370000|2022-05-23 09:32:50|72.47|71.37|72.51|71.41|72.51|71.41|72.47|71.37|6
1653298380000|2022-05-23 09:33:00|72.5|71.4|72.52|71.42|72.52|71.42|72.5|71.4|7
1653298390000|2022-05-23 09:33:10|72.53|71.43|72.61|71.51|72.62|71.52|72.52|71.42|14
1653298400000|2022-05-23 09:33:20|72.62|71.52|72.64|71.54|72.65|71.55|72.62|71.52|9
1653298410000|2022-05-23 09:33:30|72.65|71.55|72.65|71.55|72.66|71.56|72.65|71.55|3
1653298420000|2022-05-23 09:33:40|72.66|71.56|72.66|71.56|72.66|71.56|72.64|71.54|5
1653298430000|2022-05-23 09:33:50|72.68|71.58|72.71|71.61|72.71|71.61|72.68|71.58|8
1653298440000|2022-05-23 09:34:00|72.7|71.6|72.7|71.6|72.71|71.61|72.69|71.59|7
1653298450000|2022-05-23 09:34:10|72.69|71.59|72.69|71.59|72.69|71.59|72.69|71.59|1
1653298460000|2022-05-23 09:34:20|72.7|71.6|72.7|71.6|72.7|71.6|72.69|71.59|5
1653298470000|2022-05-23 09:34:30|72.69|71.59|72.7|71.6|72.7|71.6|72.69|71.59|2
1653298480000|2022-05-23 09:34:40|72.69|71.59|72.7|71.6|72.71|71.61|72.69|71.59|6
1653298490000|2022-05-23 09:34:50|72.69|71.59|72.69|71.59|72.71|71.61|72.69|71.59|9
1653298500000|2022-05-23 09:35:00|72.68|71.58|72.66|71.56|72.68|71.58|72.65|71.55|9
1653298510000|2022-05-23 09:35:10|72.65|71.55|72.65|71.55|72.66|71.56|72.65|71.55|5
1653298520000|2022-05-23 09:35:20|72.66|71.56|72.54|71.44|72.66|71.56|72.54|71.44|8
1653298530000|2022-05-23 09:35:30|72.55|71.45|72.61|71.51|72.63|71.53|72.55|71.45|9
1653298540000|2022-05-23 09:35:40|72.6|71.5|72.62|71.52|72.62|71.52|72.6|71.5|3
1653298550000|2022-05-23 09:35:50|72.63|71.53|72.75|71.65|72.78|71.68|72.63|71.53|13
1653298560000|2022-05-23 09:36:00|72.76|71.66|72.82|71.72|72.82|71.72|72.76|71.66|11
1653298570000|2022-05-23 09:36:10|72.81|71.71|72.82|71.72|72.82|71.72|72.81|71.71|4
1653298580000|2022-05-23 09:36:20|72.83|71.73|72.88|71.78|72.91|71.81|72.83|71.73|11
1653298590000|2022-05-23 09:36:30|72.89|71.79|72.89|71.79|72.9|71.8|72.88|71.78|9
1653298600000|2022-05-23 09:36:40|72.9|71.8|72.9|71.8|72.9|71.8|72.88|71.78|8
1653298610000|2022-05-23 09:36:50|72.89|71.79|72.89|71.79|72.9|71.8|72.89|71.79|3
1653298620000|2022-05-23 09:37:00|72.88|71.78|72.88|71.78|72.9|71.8|72.88|71.78|7
1653298630000|2022-05-23 09:37:10|72.89|71.79|72.92|71.82|72.93|71.83|72.89|71.79|6
1653298640000|2022-05-23 09:37:20|72.91|71.81|72.93|71.83|72.93|71.83|72.91|71.81|7
1653298650000|2022-05-23 09:37:30|72.92|71.82|72.99|71.89|72.99|71.89|72.91|71.81|12
1653298660000|2022-05-23 09:37:40|73.03|71.93|73.02|71.92|73.04|71.94|73|71.9|9
1653298670000|2022-05-23 09:37:50|73.01|71.91|73.06|71.96|73.06|71.96|73.01|71.91|10
1653298680000|2022-05-23 09:38:00|73.05|71.95|73.13|72.03|73.14|72.04|73.04|71.94|14
1653298690000|2022-05-23 09:38:10|73.14|72.04|73.04|71.94|73.14|72.04|73.04|71.94|15
1653298700000|2022-05-23 09:38:20|73.03|71.93|73.04|71.94|73.05|71.95|73|71.9|15
1653298710000|2022-05-23 09:38:30|73.08|71.98|73.08|71.98|73.08|71.98|73.03|71.93|15
1653298720000|2022-05-23 09:38:40|73.11|72.01|73.14|72.04|73.14|72.04|73.11|72.01|8
1653298730000|2022-05-23 09:38:50|73.15|72.05|73.2|72.1|73.2|72.1|73.13|72.03|10
1653298740000|2022-05-23 09:39:00|73.18|72.08|73.19|72.09|73.19|72.09|73.18|72.08|2
1653298750000|2022-05-23 09:39:10|73.2|72.1|73.16|72.06|73.2|72.1|73.15|72.05|9
1653298760000|2022-05-23 09:39:20|73.17|72.07|73.15|72.05|73.17|72.07|73.15|72.05|5
1653298770000|2022-05-23 09:39:30|73.16|72.06|73.09|71.99|73.16|72.06|73.09|71.99|13
1653298780000|2022-05-23 09:39:40|73.11|72.01|73.19|72.09|73.19|72.09|73.1|72|15
1653298790000|2022-05-23 09:39:50|73.2|72.1|73.2|72.1|73.22|72.12|73.19|72.09|11
1653298800000|2022-05-23 09:40:00|73.19|72.09|73.17|72.07|73.19|72.09|73.17|72.07|7
1653298810000|2022-05-23 09:40:10|73.18|72.08|73.22|72.12|73.22|72.12|73.18|72.08|9
1653298820000|2022-05-23 09:40:20|73.23|72.13|73.37|72.27|73.37|72.27|73.23|72.13|14
1653298830000|2022-05-23 09:40:30|73.35|72.25|73.38|72.28|73.39|72.29|73.32|72.22|12
1653298840000|2022-05-23 09:40:40|73.37|72.27|73.57|72.47|73.65|72.55|73.37|72.27|22
1653298850000|2022-05-23 09:40:50|73.56|72.46|73.59|72.49|73.69|72.59|73.56|72.46|20
1653298860000|2022-05-23 09:41:00|73.57|72.47|73.54|72.44|73.58|72.48|73.52|72.42|16
1653298870000|2022-05-23 09:41:10|73.53|72.43|73.52|72.42|73.54|72.44|73.51|72.41|8
1653298880000|2022-05-23 09:41:20|73.51|72.41|73.48|72.38|73.53|72.43|73.46|72.36|13
1653298890000|2022-05-23 09:41:30|73.5|72.4|73.51|72.41|73.51|72.41|73.49|72.39|10
1653298900000|2022-05-23 09:41:40|73.52|72.42|73.61|72.51|73.62|72.52|73.52|72.42|14
1653298910000|2022-05-23 09:41:50|73.62|72.52|73.63|72.53|73.63|72.53|73.61|72.51|6
1653298920000|2022-05-23 09:42:00|73.65|72.55|73.55|72.45|73.65|72.55|73.55|72.45|17
1653298930000|2022-05-23 09:42:10|73.57|72.47|73.52|72.42|73.58|72.48|73.51|72.41|14
1653298940000|2022-05-23 09:42:20|73.51|72.41|73.53|72.43|73.57|72.47|73.51|72.41|13
1653298950000|2022-05-23 09:42:30|73.52|72.42|73.56|72.46|73.57|72.47|73.52|72.42|12
1653298960000|2022-05-23 09:42:40|73.54|72.44|73.63|72.53|73.64|72.54|73.54|72.44|11
1653298970000|2022-05-23 09:42:50|73.64|72.54|73.61|72.51|73.66|72.56|73.59|72.49|10
1653298980000|2022-05-23 09:43:00|73.59|72.49|73.58|72.48|73.59|72.49|73.57|72.47|12
1653298990000|2022-05-23 09:43:10|73.53|72.43|73.38|72.28|73.54|72.44|73.38|72.28|17
1653299000000|2022-05-23 09:43:20|73.37|72.27|73.32|72.22|73.37|72.27|73.28|72.18|18
1653299010000|2022-05-23 09:43:30|73.33|72.23|73.35|72.25|73.36|72.26|73.33|72.23|11
1653299020000|2022-05-23 09:43:40|73.34|72.24|73.29|72.19|73.34|72.24|73.29|72.19|6
1653299030000|2022-05-23 09:43:50|73.31|72.21|73.28|72.18|73.31|72.21|73.27|72.17|13
1653299040000|2022-05-23 09:44:00|73.27|72.17|73.27|72.17|73.28|72.18|73.22|72.12|13
1653299050000|2022-05-23 09:44:10|73.26|72.16|73.27|72.17|73.27|72.17|73.25|72.15|5
1653299060000|2022-05-23 09:44:20|73.3|72.2|73.3|72.2|73.3|72.2|73.29|72.19|5
1653299070000|2022-05-23 09:44:30|73.31|72.21|73.31|72.21|73.32|72.22|73.3|72.2|4
1653299080000|2022-05-23 09:44:40|73.32|72.22|73.2|72.1|73.32|72.22|73.18|72.08|12
1653299090000|2022-05-23 09:44:50|73.19|72.09|73.11|72.01|73.2|72.1|73.11|72.01|9
1653299100000|2022-05-23 09:45:00|73.12|72.02|73.2|72.1|73.2|72.1|73.11|72.01|9
1653299110000|2022-05-23 09:45:10|73.21|72.11|73.21|72.11|73.21|72.11|73.19|72.09|5
1653299120000|2022-05-23 09:45:20|73.2|72.1|73.16|72.06|73.2|72.1|73.15|72.05|14
1653299130000|2022-05-23 09:45:30|73.17|72.07|73.17|72.07|73.18|72.08|73.13|72.03|9
1653299140000|2022-05-23 09:45:40|73.16|72.06|73.14|72.04|73.21|72.11|73.14|72.04|12
1653299150000|2022-05-23 09:45:50|73.15|72.05|72.97|71.87|73.15|72.05|72.93|71.83|18
1653299160000|2022-05-23 09:46:00|73.04|71.94|73.02|71.92|73.04|71.94|73|71.9|12
1653299170000|2022-05-23 09:46:10|73.01|71.91|73.05|71.95|73.06|71.96|73.01|71.91|10
1653299180000|2022-05-23 09:46:20|73.06|71.96|73.03|71.93|73.06|71.96|73|71.9|10
1653299190000|2022-05-23 09:46:30|73.04|71.94|73.08|71.98|73.09|71.99|73.03|71.93|11
1653299200000|2022-05-23 09:46:40|73.05|71.95|73.05|71.95|73.06|71.96|73.04|71.94|6
1653299210000|2022-05-23 09:46:50|73.06|71.96|73|71.9|73.1|72|73|71.9|18
1653299220000|2022-05-23 09:47:00|73.01|71.91|73.02|71.92|73.02|71.92|72.98|71.88|11
1653299230000|2022-05-23 09:47:10|73.03|71.93|72.99|71.89|73.03|71.93|72.99|71.89|8
1653299240000|2022-05-23 09:47:20|73|71.9|73.01|71.91|73.01|71.91|72.98|71.88|7
1653299250000|2022-05-23 09:47:30|73.02|71.92|73.05|71.95|73.06|71.96|73.02|71.92|6
1653299260000|2022-05-23 09:47:40|73.06|71.96|73.07|71.97|73.08|71.98|73.05|71.95|14
1653299270000|2022-05-23 09:47:50|73.06|71.96|73.07|71.97|73.13|72.03|73.06|71.96|12
1653299280000|2022-05-23 09:48:00|73.06|71.96|73.09|71.99|73.09|71.99|73.06|71.96|8
1653299290000|2022-05-23 09:48:10|73.1|72|73.28|72.18|73.28|72.18|73.09|71.99|15
1653299300000|2022-05-23 09:48:20|73.29|72.19|73.3|72.2|73.3|72.2|73.27|72.17|10
1653299310000|2022-05-23 09:48:30|73.29|72.19|73.29|72.19|73.3|72.2|73.26|72.16|12
1653299320000|2022-05-23 09:48:40|73.3|72.2|73.22|72.12|73.3|72.2|73.22|72.12|11
1653299330000|2022-05-23 09:48:50|73.21|72.11|73.18|72.08|73.21|72.11|73.17|72.07|15
1653299340000|2022-05-23 09:49:00|73.19|72.09|73.27|72.17|73.27|72.17|73.15|72.05|15
1653299350000|2022-05-23 09:49:10|73.26|72.16|73.27|72.17|73.27|72.17|73.26|72.16|2
1653299360000|2022-05-23 09:49:20|73.28|72.18|73.34|72.24|73.34|72.24|73.28|72.18|8
1653299370000|2022-05-23 09:49:30|73.36|72.26|73.53|72.43|73.54|72.44|73.35|72.25|16
1653299380000|2022-05-23 09:49:40|73.52|72.42|73.6|72.5|73.6|72.5|73.49|72.39|11
1653299390000|2022-05-23 09:49:50|73.59|72.49|73.46|72.36|73.59|72.49|73.46|72.36|13
1653299400000|2022-05-23 09:50:00|73.45|72.35|73.43|72.33|73.45|72.35|73.41|72.31|6
1653299410000|2022-05-23 09:50:10|73.42|72.32|73.42|72.32|73.43|72.33|73.38|72.28|11
1653299420000|2022-05-23 09:50:20|73.41|72.31|73.34|72.24|73.42|72.32|73.34|72.24|8
1653299430000|2022-05-23 09:50:30|73.33|72.23|73.4|72.3|73.4|72.3|73.33|72.23|14
1653299440000|2022-05-23 09:50:40|73.38|72.28|73.38|72.28|73.39|72.29|73.36|72.26|5
1653299450000|2022-05-23 09:50:50|73.41|72.31|73.39|72.29|73.41|72.31|73.39|72.29|9
1653299460000|2022-05-23 09:51:00|73.4|72.3|73.38|72.28|73.4|72.3|73.38|72.28|7
1653299470000|2022-05-23 09:51:10|73.39|72.29|73.4|72.3|73.4|72.3|73.39|72.29|8
1653299480000|2022-05-23 09:51:20|73.39|72.29|73.42|72.32|73.42|72.32|73.39|72.29|8
1653299490000|2022-05-23 09:51:30|73.43|72.33|73.46|72.36|73.46|72.36|73.42|72.32|10
1653299500000|2022-05-23 09:51:40|73.47|72.37|73.48|72.38|73.48|72.38|73.47|72.37|6
1653299510000|2022-05-23 09:51:50|73.47|72.37|73.52|72.42|73.53|72.43|73.47|72.37|6
1653299520000|2022-05-23 09:52:00|73.53|72.43|73.5|72.4|73.54|72.44|73.49|72.39|17
1653299530000|2022-05-23 09:52:10|73.51|72.41|73.5|72.4|73.51|72.41|73.5|72.4|2
1653299540000|2022-05-23 09:52:20|73.51|72.41|73.5|72.4|73.51|72.41|73.5|72.4|10
1653299550000|2022-05-23 09:52:30|73.44|72.34|73.41|72.31|73.44|72.34|73.36|72.26|17
1653299560000|2022-05-23 09:52:40|73.42|72.32|73.31|72.21|73.42|72.32|73.3|72.2|13
1653299570000|2022-05-23 09:52:50|73.3|72.2|73.32|72.22|73.35|72.25|73.29|72.19|23
1653299580000|2022-05-23 09:53:00|73.33|72.23|73.33|72.23|73.33|72.23|73.31|72.21|11
1653299590000|2022-05-23 09:53:10|73.35|72.25|73.34|72.24|73.38|72.28|73.33|72.23|17
1653299600000|2022-05-23 09:53:20|73.33|72.23|73.19|72.09|73.33|72.23|73.18|72.08|21
1653299610000|2022-05-23 09:53:30|73.21|72.11|73.15|72.05|73.21|72.11|73.09|71.99|16
1653299620000|2022-05-23 09:53:40|73.14|72.04|73.13|72.03|73.15|72.05|73.12|72.02|14
1653299630000|2022-05-23 09:53:50|73.14|72.04|73.1|72|73.14|72.04|73.09|71.99|10
1653299640000|2022-05-23 09:54:00|73.11|72.01|73.09|71.99|73.13|72.03|73.09|71.99|16
1653299650000|2022-05-23 09:54:10|73.08|71.98|73.1|72|73.12|72.02|73.07|71.97|16
1653299660000|2022-05-23 09:54:20|73.11|72.01|73.12|72.02|73.12|72.02|73.09|71.99|8
1653299670000|2022-05-23 09:54:30|73.13|72.03|73.14|72.04|73.17|72.07|73.13|72.03|17
1653299680000|2022-05-23 09:54:40|73.17|72.07|73.2|72.1|73.21|72.11|73.16|72.06|13
1653299690000|2022-05-23 09:54:50|73.19|72.09|73.2|72.1|73.2|72.1|73.19|72.09|4
1653299700000|2022-05-23 09:55:00|73.21|72.11|73.2|72.1|73.21|72.11|73.19|72.09|8
1653299710000|2022-05-23 09:55:10|73.19|72.09|73.23|72.13|73.23|72.13|73.18|72.08|7
1653299720000|2022-05-23 09:55:20|73.22|72.12|73.26|72.16|73.33|72.23|73.22|72.12|20
1653299730000|2022-05-23 09:55:30|73.27|72.17|73.3|72.2|73.3|72.2|73.27|72.17|10
1653299740000|2022-05-23 09:55:40|73.29|72.19|73.34|72.24|73.34|72.24|73.28|72.18|12
1653299750000|2022-05-23 09:55:50|73.35|72.25|73.35|72.25|73.36|72.26|73.34|72.24|7
1653299760000|2022-05-23 09:56:00|73.36|72.26|73.36|72.26|73.36|72.26|73.34|72.24|7
1653299770000|2022-05-23 09:56:10|73.35|72.25|73.26|72.16|73.36|72.26|73.26|72.16|9
1653299780000|2022-05-23 09:56:20|73.25|72.15|73.18|72.08|73.25|72.15|73.18|72.08|7
1653299790000|2022-05-23 09:56:30|73.2|72.1|73.26|72.16|73.26|72.16|73.2|72.1|16
1653299800000|2022-05-23 09:56:40|73.27|72.17|73.25|72.15|73.27|72.17|73.24|72.14|7
1653299810000|2022-05-23 09:56:50|73.26|72.16|73.19|72.09|73.26|72.16|73.18|72.08|7
1653299820000|2022-05-23 09:57:00|73.2|72.1|73.2|72.1|73.22|72.12|73.19|72.09|9
1653299830000|2022-05-23 09:57:10|73.21|72.11|73.12|72.02|73.21|72.11|73.12|72.02|11
1653299840000|2022-05-23 09:57:20|73.13|72.03|73.12|72.02|73.13|72.03|73.1|72|7
1653299850000|2022-05-23 09:57:30|73.11|72.01|73.09|71.99|73.11|72.01|73.06|71.96|11
1653299860000|2022-05-23 09:57:40|73.1|72|73.11|72.01|73.11|72.01|73.1|72|2
1653299870000|2022-05-23 09:57:50|73.09|71.99|73.08|71.98|73.09|71.99|73.07|71.97|6
1653299890000|2022-05-23 09:58:10|73.09|71.99|73.07|71.97|73.09|71.99|73.07|71.97|7
1653299900000|2022-05-23 09:58:20|73.08|71.98|73.11|72.01|73.11|72.01|73.08|71.98|4
1653299910000|2022-05-23 09:58:30|73.12|72.02|73.14|72.04|73.14|72.04|73.11|72.01|4
1653299920000|2022-05-23 09:58:40|73.15|72.05|73.26|72.16|73.27|72.17|73.15|72.05|13
1653299930000|2022-05-23 09:58:50|73.25|72.15|73.19|72.09|73.26|72.16|73.19|72.09|7
1653299940000|2022-05-23 09:59:00|73.18|72.08|73.2|72.1|73.2|72.1|73.18|72.08|10
1653299950000|2022-05-23 09:59:10|73.21|72.11|73.21|72.11|73.23|72.13|73.2|72.1|9
1653299960000|2022-05-23 09:59:20|73.2|72.1|73.18|72.08|73.21|72.11|73.18|72.08|9
1653299970000|2022-05-23 09:59:30|73.17|72.07|73.19|72.09|73.19|72.09|73.17|72.07|11
1653299980000|2022-05-23 09:59:40|73.18|72.08|73.19|72.09|73.19|72.09|73.18|72.08|4
1653299990000|2022-05-23 09:59:50|73.2|72.1|73.12|72.02|73.2|72.1|73.1|72|12
1653300000000|2022-05-23 10:00:00|73.13|72.03|73.24|72.14|73.24|72.14|73.12|72.02|12
1653300010000|2022-05-23 10:00:10|73.26|72.16|73.31|72.21|73.31|72.21|73.26|72.16|4
1653300020000|2022-05-23 10:00:20|73.32|72.22|73.28|72.18|73.32|72.22|73.22|72.12|13
1653300030000|2022-05-23 10:00:30|73.29|72.19|73.3|72.2|73.3|72.2|73.28|72.18|8
1653300040000|2022-05-23 10:00:40|73.31|72.21|73.3|72.2|73.31|72.21|73.29|72.19|6
1653300050000|2022-05-23 10:00:50|73.29|72.19|73.27|72.17|73.3|72.2|73.27|72.17|12
1653300060000|2022-05-23 10:01:00|73.26|72.16|73.27|72.17|73.28|72.18|73.26|72.16|10
1653300070000|2022-05-23 10:01:10|73.28|72.18|73.28|72.18|73.28|72.18|73.28|72.18|1
1653300080000|2022-05-23 10:01:20|73.26|72.16|73.23|72.13|73.28|72.18|73.23|72.13|7
1653300090000|2022-05-23 10:01:30|73.24|72.14|73.26|72.16|73.26|72.16|73.24|72.14|4
1653300100000|2022-05-23 10:01:40|73.27|72.17|73.25|72.15|73.29|72.19|73.25|72.15|8
1653300110000|2022-05-23 10:01:50|73.26|72.16|73.25|72.15|73.27|72.17|73.25|72.15|20
1653300120000|2022-05-23 10:02:00|73.24|72.14|73.22|72.12|73.25|72.15|73.21|72.11|8
1653300130000|2022-05-23 10:02:10|73.21|72.11|73.21|72.11|73.22|72.12|73.19|72.09|13
1653300140000|2022-05-23 10:02:20|73.22|72.12|73.22|72.12|73.22|72.12|73.2|72.1|5
1653300150000|2022-05-23 10:02:30|73.21|72.11|73.21|72.11|73.22|72.12|73.21|72.11|9
1653300160000|2022-05-23 10:02:40|73.22|72.12|73.22|72.12|73.22|72.12|73.21|72.11|5
1653300170000|2022-05-23 10:02:50|73.21|72.11|73.21|72.11|73.22|72.12|73.2|72.1|5
1653300180000|2022-05-23 10:03:00|73.2|72.1|73.21|72.11|73.21|72.11|73.2|72.1|2
1653300200000|2022-05-23 10:03:20|73.2|72.1|73.21|72.11|73.22|72.12|73.2|72.1|14
1653300210000|2022-05-23 10:03:30|73.2|72.1|73.21|72.11|73.21|72.11|73.2|72.1|8
1653300220000|2022-05-23 10:03:40|73.2|72.1|73.22|72.12|73.22|72.12|73.2|72.1|7
1653300230000|2022-05-23 10:03:50|73.23|72.13|73.21|72.11|73.23|72.13|73.2|72.1|9
1653300240000|2022-05-23 10:04:00|73.22|72.12|73.22|72.12|73.25|72.15|73.2|72.1|13
1653300250000|2022-05-23 10:04:10|73.23|72.13|73.28|72.18|73.29|72.19|73.23|72.13|6
1653300260000|2022-05-23 10:04:20|73.26|72.16|73.24|72.14|73.26|72.16|73.23|72.13|8
1653300270000|2022-05-23 10:04:30|73.25|72.15|73.24|72.14|73.25|72.15|73.23|72.13|9
1653300280000|2022-05-23 10:04:40|73.25|72.15|73.25|72.15|73.25|72.15|73.24|72.14|3
1653300290000|2022-05-23 10:04:50|73.24|72.14|73.27|72.17|73.29|72.19|73.23|72.13|9
1653300300000|2022-05-23 10:05:00|73.28|72.18|73.28|72.18|73.29|72.19|73.28|72.18|3
1653300310000|2022-05-23 10:05:10|73.27|72.17|73.29|72.19|73.3|72.2|73.24|72.14|12
1653300320000|2022-05-23 10:05:20|73.28|72.18|73.28|72.18|73.29|72.19|73.25|72.15|8
1653300330000|2022-05-23 10:05:30|73.27|72.17|73.28|72.18|73.28|72.18|73.27|72.17|4
1653300340000|2022-05-23 10:05:40|73.27|72.17|73.29|72.19|73.29|72.19|73.27|72.17|2
1653300350000|2022-05-23 10:05:50|73.3|72.2|73.35|72.25|73.35|72.25|73.29|72.19|10
1653300360000|2022-05-23 10:06:00|73.36|72.26|73.4|72.3|73.41|72.31|73.36|72.26|9
1653300370000|2022-05-23 10:06:10|73.41|72.31|73.41|72.31|73.41|72.31|73.4|72.3|3
1653300380000|2022-05-23 10:06:20|73.42|72.32|73.45|72.35|73.49|72.39|73.42|72.32|7
1653300390000|2022-05-23 10:06:30|73.46|72.36|73.45|72.35|73.48|72.38|73.45|72.35|8
1653300400000|2022-05-23 10:06:40|73.44|72.34|73.38|72.28|73.44|72.34|73.35|72.25|11
1653300410000|2022-05-23 10:06:50|73.37|72.27|73.33|72.23|73.37|72.27|73.33|72.23|11
1653300420000|2022-05-23 10:07:00|73.34|72.24|73.36|72.26|73.36|72.26|73.34|72.24|7
1653300430000|2022-05-23 10:07:10|73.37|72.27|73.36|72.26|73.37|72.27|73.35|72.25|4
1653300440000|2022-05-23 10:07:20|73.35|72.25|73.36|72.26|73.37|72.27|73.35|72.25|4
1653300450000|2022-05-23 10:07:30|73.37|72.27|73.37|72.27|73.39|72.29|73.37|72.27|9
1653300460000|2022-05-23 10:07:40|73.36|72.26|73.38|72.28|73.39|72.29|73.36|72.26|5
1653300470000|2022-05-23 10:07:50|73.37|72.27|73.43|72.33|73.43|72.33|73.37|72.27|5
1653300480000|2022-05-23 10:08:00|73.44|72.34|73.46|72.36|73.48|72.38|73.44|72.34|7
1653300490000|2022-05-23 10:08:10|73.47|72.37|73.45|72.35|73.47|72.37|73.45|72.35|7
1653300500000|2022-05-23 10:08:20|73.46|72.36|73.46|72.36|73.46|72.36|73.44|72.34|5
1653300530000|2022-05-23 10:08:50|73.45|72.35|73.45|72.35|73.46|72.36|73.45|72.35|3
1653300540000|2022-05-23 10:09:00|73.44|72.34|73.43|72.33|73.45|72.35|73.43|72.33|6
1653300550000|2022-05-23 10:09:10|73.44|72.34|73.35|72.25|73.44|72.34|73.35|72.25|8
1653300560000|2022-05-23 10:09:20|73.37|72.27|73.37|72.27|73.38|72.28|73.35|72.25|11
1653300570000|2022-05-23 10:09:30|73.38|72.28|73.42|72.32|73.42|72.32|73.37|72.27|9
1653300580000|2022-05-23 10:09:40|73.43|72.33|73.43|72.33|73.43|72.33|73.42|72.32|5
1653300590000|2022-05-23 10:09:50|73.45|72.35|73.45|72.35|73.47|72.37|73.45|72.35|7
1653300600000|2022-05-23 10:10:00|73.46|72.36|73.46|72.36|73.46|72.36|73.46|72.36|1
1653300610000|2022-05-23 10:10:10|73.45|72.35|73.46|72.36|73.46|72.36|73.45|72.35|2
1653300620000|2022-05-23 10:10:20|73.47|72.37|73.46|72.36|73.47|72.37|73.46|72.36|2
1653300630000|2022-05-23 10:10:30|73.47|72.37|73.46|72.36|73.47|72.37|73.45|72.35|4
1653300640000|2022-05-23 10:10:40|73.45|72.35|73.45|72.35|73.45|72.35|73.45|72.35|1
1653300650000|2022-05-23 10:10:50|73.46|72.36|73.46|72.36|73.46|72.36|73.44|72.34|5
1653300660000|2022-05-23 10:11:00|73.47|72.37|73.48|72.38|73.48|72.38|73.44|72.34|11
1653300670000|2022-05-23 10:11:10|73.47|72.37|73.48|72.38|73.48|72.38|73.47|72.37|2
1653300680000|2022-05-23 10:11:20|73.49|72.39|73.49|72.39|73.49|72.39|73.49|72.39|1
1653300690000|2022-05-23 10:11:30|73.5|72.4|73.5|72.4|73.5|72.4|73.49|72.39|3
1653300700000|2022-05-23 10:11:40|73.51|72.41|73.52|72.42|73.54|72.44|73.51|72.41|10
1653300710000|2022-05-23 10:11:50|73.51|72.41|73.52|72.42|73.52|72.42|73.51|72.41|4
1653300720000|2022-05-23 10:12:00|73.51|72.41|73.53|72.43|73.53|72.43|73.51|72.41|7
1653300730000|2022-05-23 10:12:10|73.52|72.42|73.5|72.4|73.53|72.43|73.5|72.4|9
1653300740000|2022-05-23 10:12:20|73.51|72.41|73.51|72.41|73.51|72.41|73.5|72.4|3
1653300760000|2022-05-23 10:12:40|73.52|72.42|73.51|72.41|73.52|72.42|73.51|72.41|8
1653300770000|2022-05-23 10:12:50|73.5|72.4|73.46|72.36|73.5|72.4|73.46|72.36|4
1653300780000|2022-05-23 10:13:00|73.45|72.35|73.46|72.36|73.48|72.38|73.45|72.35|10
1653300790000|2022-05-23 10:13:10|73.45|72.35|73.5|72.4|73.51|72.41|73.45|72.35|7
1653300800000|2022-05-23 10:13:20|73.51|72.41|73.52|72.42|73.52|72.42|73.5|72.4|6
1653300810000|2022-05-23 10:13:30|73.53|72.43|73.53|72.43|73.53|72.43|73.53|72.43|1
1653300820000|2022-05-23 10:13:40|73.52|72.42|73.53|72.43|73.55|72.45|73.52|72.42|6
1653300830000|2022-05-23 10:13:50|73.54|72.44|73.54|72.44|73.54|72.44|73.52|72.42|7
1653300840000|2022-05-23 10:14:00|73.55|72.45|73.56|72.46|73.57|72.47|73.54|72.44|5
1653300850000|2022-05-23 10:14:10|73.55|72.45|73.56|72.46|73.56|72.46|73.54|72.44|8
1653300860000|2022-05-23 10:14:20|73.57|72.47|73.56|72.46|73.58|72.48|73.56|72.46|8
1653300870000|2022-05-23 10:14:30|73.57|72.47|73.55|72.45|73.57|72.47|73.55|72.45|3
1653300880000|2022-05-23 10:14:40|73.54|72.44|73.53|72.43|73.55|72.45|73.53|72.43|6
1653300890000|2022-05-23 10:14:50|73.52|72.42|73.53|72.43|73.53|72.43|73.52|72.42|4
1653300900000|2022-05-23 10:15:00|73.52|72.42|73.54|72.44|73.54|72.44|73.52|72.42|4
1653300910000|2022-05-23 10:15:10|73.55|72.45|73.56|72.46|73.56|72.46|73.54|72.44|10
1653300920000|2022-05-23 10:15:20|73.55|72.45|73.53|72.43|73.55|72.45|73.53|72.43|5
1653300930000|2022-05-23 10:15:30|73.51|72.41|73.48|72.38|73.51|72.41|73.48|72.38|7
1653300940000|2022-05-23 10:15:40|73.49|72.39|73.4|72.3|73.49|72.39|73.4|72.3|7
1653300950000|2022-05-23 10:15:50|73.41|72.31|73.46|72.36|73.48|72.38|73.4|72.3|11
1653300960000|2022-05-23 10:16:00|73.47|72.37|73.4|72.3|73.48|72.38|73.4|72.3|9
1653300970000|2022-05-23 10:16:10|73.42|72.32|73.4|72.3|73.43|72.33|73.39|72.29|8
1653300980000|2022-05-23 10:16:20|73.41|72.31|73.39|72.29|73.43|72.33|73.39|72.29|6
1653300990000|2022-05-23 10:16:30|73.41|72.31|73.4|72.3|73.41|72.31|73.39|72.29|4
1653301000000|2022-05-23 10:16:40|73.41|72.31|73.47|72.37|73.47|72.37|73.41|72.31|5
1653301010000|2022-05-23 10:16:50|73.46|72.36|73.45|72.35|73.46|72.36|73.45|72.35|4
1653301020000|2022-05-23 10:17:00|73.44|72.34|73.44|72.34|73.45|72.35|73.44|72.34|3
1653301030000|2022-05-23 10:17:10|73.45|72.35|73.46|72.36|73.47|72.37|73.44|72.34|11
1653301040000|2022-05-23 10:17:20|73.47|72.37|73.42|72.32|73.47|72.37|73.42|72.32|5
1653301050000|2022-05-23 10:17:30|73.43|72.33|73.43|72.33|73.43|72.33|73.41|72.31|7
1653301060000|2022-05-23 10:17:40|73.42|72.32|73.42|72.32|73.42|72.32|73.41|72.31|3
1653301070000|2022-05-23 10:17:50|73.41|72.31|73.42|72.32|73.42|72.32|73.39|72.29|6
1653301080000|2022-05-23 10:18:00|73.41|72.31|73.42|72.32|73.42|72.32|73.41|72.31|6
1653301090000|2022-05-23 10:18:10|73.41|72.31|73.42|72.32|73.42|72.32|73.41|72.31|6
1653301100000|2022-05-23 10:18:20|73.41|72.31|73.35|72.25|73.41|72.31|73.35|72.25|6
1653301110000|2022-05-23 10:18:30|73.36|72.26|73.38|72.28|73.39|72.29|73.35|72.25|6
1653301120000|2022-05-23 10:18:40|73.37|72.27|73.38|72.28|73.38|72.28|73.37|72.27|10
1653301130000|2022-05-23 10:18:50|73.37|72.27|73.32|72.22|73.38|72.28|73.32|72.22|5
1653301140000|2022-05-23 10:19:00|73.31|72.21|73.22|72.12|73.31|72.21|73.22|72.12|11
1653301150000|2022-05-23 10:19:10|73.21|72.11|73.2|72.1|73.22|72.12|73.2|72.1|6
1653301160000|2022-05-23 10:19:20|73.21|72.11|73.28|72.18|73.3|72.2|73.21|72.11|7
1653301170000|2022-05-23 10:19:30|73.29|72.19|73.29|72.19|73.3|72.2|73.26|72.16|12
1653301180000|2022-05-23 10:19:40|73.28|72.18|73.3|72.2|73.3|72.2|73.28|72.18|5
1653301190000|2022-05-23 10:19:50|73.29|72.19|73.29|72.19|73.3|72.2|73.29|72.19|5
1653301200000|2022-05-23 10:20:00|73.28|72.18|73.3|72.2|73.31|72.21|73.28|72.18|7
1653301210000|2022-05-23 10:20:10|73.31|72.21|73.34|72.24|73.34|72.24|73.31|72.21|9
1653301220000|2022-05-23 10:20:20|73.35|72.25|73.37|72.27|73.37|72.27|73.34|72.24|6
1653301230000|2022-05-23 10:20:30|73.36|72.26|73.36|72.26|73.36|72.26|73.36|72.26|1
1653301240000|2022-05-23 10:20:40|73.35|72.25|73.35|72.25|73.35|72.25|73.35|72.25|1
1653301250000|2022-05-23 10:20:50|73.32|72.22|73.29|72.19|73.32|72.22|73.29|72.19|6
1653301260000|2022-05-23 10:21:00|73.28|72.18|73.28|72.18|73.29|72.19|73.28|72.18|5
1653301270000|2022-05-23 10:21:10|73.27|72.17|73.29|72.19|73.29|72.19|73.23|72.13|10
1653301280000|2022-05-23 10:21:20|73.28|72.18|73.29|72.19|73.29|72.19|73.28|72.18|4
1653301290000|2022-05-23 10:21:30|73.28|72.18|73.29|72.19|73.29|72.19|73.28|72.18|4
1653301300000|2022-05-23 10:21:40|73.3|72.2|73.29|72.19|73.31|72.21|73.29|72.19|6
1653301320000|2022-05-23 10:22:00|73.3|72.2|73.33|72.23|73.33|72.23|73.3|72.2|6
1653301330000|2022-05-23 10:22:10|73.32|72.22|73.32|72.22|73.32|72.22|73.32|72.22|1
1653301340000|2022-05-23 10:22:20|73.33|72.23|73.33|72.23|73.33|72.23|73.33|72.23|1
1653301350000|2022-05-23 10:22:30|73.34|72.24|73.36|72.26|73.37|72.27|73.34|72.24|7
1653301360000|2022-05-23 10:22:40|73.35|72.25|73.34|72.24|73.35|72.25|73.34|72.24|2
1653301390000|2022-05-23 10:23:10|73.33|72.23|73.27|72.17|73.33|72.23|73.27|72.17|5
1653301400000|2022-05-23 10:23:20|73.28|72.18|73.26|72.16|73.28|72.18|73.26|72.16|7
1653301410000|2022-05-23 10:23:30|73.25|72.15|73.25|72.15|73.26|72.16|73.25|72.15|9
1653301420000|2022-05-23 10:23:40|73.24|72.14|73.22|72.12|73.25|72.15|73.22|72.12|7
1653301430000|2022-05-23 10:23:50|73.21|72.11|73.2|72.1|73.22|72.12|73.2|72.1|6
1653301440000|2022-05-23 10:24:00|73.19|72.09|73.17|72.07|73.21|72.11|73.16|72.06|14
1653301450000|2022-05-23 10:24:10|73.16|72.06|73.19|72.09|73.19|72.09|73.16|72.06|7
1653301460000|2022-05-23 10:24:20|73.18|72.08|73.2|72.1|73.2|72.1|73.17|72.07|7
1653301470000|2022-05-23 10:24:30|73.19|72.09|73.18|72.08|73.2|72.1|73.18|72.08|12
1653301480000|2022-05-23 10:24:40|73.19|72.09|73.22|72.12|73.22|72.12|73.19|72.09|4
1653301490000|2022-05-23 10:24:50|73.2|72.1|73.18|72.08|73.2|72.1|73.18|72.08|6
1653301500000|2022-05-23 10:25:00|73.19|72.09|73.19|72.09|73.2|72.1|73.18|72.08|5
1653301510000|2022-05-23 10:25:10|73.2|72.1|73.19|72.09|73.2|72.1|73.18|72.08|6
1653301520000|2022-05-23 10:25:20|73.2|72.1|73.21|72.11|73.21|72.11|73.19|72.09|6
1653301530000|2022-05-23 10:25:30|73.22|72.12|73.21|72.11|73.22|72.12|73.21|72.11|4
1653301540000|2022-05-23 10:25:40|73.22|72.12|73.21|72.11|73.22|72.12|73.21|72.11|4
1653301550000|2022-05-23 10:25:50|73.2|72.1|73.22|72.12|73.22|72.12|73.2|72.1|5
1653301560000|2022-05-23 10:26:00|73.21|72.11|73.13|72.03|73.22|72.12|73.12|72.02|12
1653301570000|2022-05-23 10:26:10|73.12|72.02|73.11|72.01|73.13|72.03|73.09|71.99|9
1653301580000|2022-05-23 10:26:20|73.1|72|73.1|72|73.1|72|73.09|71.99|3
1653301590000|2022-05-23 10:26:30|73.11|72.01|73.08|71.98|73.13|72.03|73.08|71.98|5
1653301600000|2022-05-23 10:26:40|73.09|71.99|73.09|71.99|73.1|72|73.09|71.99|5
1653301610000|2022-05-23 10:26:50|73.1|72|73.11|72.01|73.12|72.02|73.09|71.99|8
1653301620000|2022-05-23 10:27:00|73.12|72.02|73.11|72.01|73.12|72.02|73.11|72.01|4
1653301630000|2022-05-23 10:27:10|73.1|72|73.12|72.02|73.12|72.02|73.09|71.99|7
1653301640000|2022-05-23 10:27:20|73.13|72.03|73.12|72.02|73.13|72.03|73.12|72.02|2
1653301650000|2022-05-23 10:27:30|73.13|72.03|73.1|72|73.13|72.03|73.1|72|3
1653301660000|2022-05-23 10:27:40|73.12|72.02|73.12|72.02|73.12|72.02|73.11|72.01|7
1653301670000|2022-05-23 10:27:50|73.13|72.03|73.12|72.02|73.13|72.03|73.12|72.02|2
1653301680000|2022-05-23 10:28:00|73.13|72.03|73.21|72.11|73.21|72.11|73.13|72.03|7
1653301690000|2022-05-23 10:28:10|73.2|72.1|73.24|72.14|73.24|72.14|73.2|72.1|5
1653301700000|2022-05-23 10:28:20|73.23|72.13|73.29|72.19|73.3|72.2|73.23|72.13|6
1653301710000|2022-05-23 10:28:30|73.3|72.2|73.31|72.21|73.32|72.22|73.29|72.19|7
1653301720000|2022-05-23 10:28:40|73.3|72.2|73.28|72.18|73.3|72.2|73.27|72.17|7
1653301730000|2022-05-23 10:28:50|73.29|72.19|73.28|72.18|73.29|72.19|73.28|72.18|2
1653301740000|2022-05-23 10:29:00|73.29|72.19|73.32|72.22|73.32|72.22|73.27|72.17|7
1653301750000|2022-05-23 10:29:10|73.31|72.21|73.29|72.19|73.31|72.21|73.29|72.19|3
1653301760000|2022-05-23 10:29:20|73.3|72.2|73.31|72.21|73.32|72.22|73.3|72.2|4
1653301770000|2022-05-23 10:29:30|73.32|72.22|73.32|72.22|73.33|72.23|73.32|72.22|5
1653301780000|2022-05-23 10:29:40|73.31|72.21|73.31|72.21|73.32|72.22|73.31|72.21|3
1653301790000|2022-05-23 10:29:50|73.3|72.2|73.31|72.21|73.31|72.21|73.29|72.19|11
1653301800000|2022-05-23 10:30:00|73.32|72.22|73.36|72.26|73.37|72.27|73.32|72.22|9
1653301810000|2022-05-23 10:30:10|73.37|72.27|73.37|72.27|73.37|72.27|73.36|72.26|11
1653301820000|2022-05-23 10:30:20|73.36|72.26|73.36|72.26|73.36|72.26|73.36|72.26|1
1653301830000|2022-05-23 10:30:30|73.37|72.27|73.37|72.27|73.37|72.27|73.36|72.26|3
1653301840000|2022-05-23 10:30:40|73.36|72.26|73.36|72.26|73.37|72.27|73.35|72.25|7
1653301850000|2022-05-23 10:30:50|73.35|72.25|73.35|72.25|73.36|72.26|73.35|72.25|7
1653301860000|2022-05-23 10:31:00|73.34|72.24|73.35|72.25|73.36|72.26|73.34|72.24|6
1653301870000|2022-05-23 10:31:10|73.39|72.29|73.38|72.28|73.39|72.29|73.37|72.27|4
1653301880000|2022-05-23 10:31:20|73.39|72.29|73.38|72.28|73.39|72.29|73.38|72.28|4
1653301890000|2022-05-23 10:31:30|73.39|72.29|73.37|72.27|73.39|72.29|73.37|72.27|7
1653301900000|2022-05-23 10:31:40|73.36|72.26|73.33|72.23|73.37|72.27|73.32|72.22|8
1653301910000|2022-05-23 10:31:50|73.32|72.22|73.3|72.2|73.33|72.23|73.3|72.2|5
1653301920000|2022-05-23 10:32:00|73.29|72.19|73.27|72.17|73.29|72.19|73.27|72.17|10
1653301930000|2022-05-23 10:32:10|73.26|72.16|73.24|72.14|73.26|72.16|73.24|72.14|5
1653301940000|2022-05-23 10:32:20|73.25|72.15|73.23|72.13|73.25|72.15|73.23|72.13|3
1653301950000|2022-05-23 10:32:30|73.22|72.12|73.23|72.13|73.23|72.13|73.22|72.12|6
1653301960000|2022-05-23 10:32:40|73.22|72.12|73.23|72.13|73.23|72.13|73.22|72.12|6
1653301970000|2022-05-23 10:32:50|73.22|72.12|73.22|72.12|73.23|72.13|73.22|72.12|3
1653301980000|2022-05-23 10:33:00|73.23|72.13|73.22|72.12|73.23|72.13|73.22|72.12|6
1653301990000|2022-05-23 10:33:10|73.21|72.11|73.22|72.12|73.22|72.12|73.21|72.11|2
1653302000000|2022-05-23 10:33:20|73.23|72.13|73.22|72.12|73.23|72.13|73.22|72.12|2
1653302010000|2022-05-23 10:33:30|73.21|72.11|73.22|72.12|73.22|72.12|73.21|72.11|2
1653302020000|2022-05-23 10:33:40|73.21|72.11|73.21|72.11|73.21|72.11|73.2|72.1|3
1653302030000|2022-05-23 10:33:50|73.22|72.12|73.3|72.2|73.3|72.2|73.22|72.12|8
1653302040000|2022-05-23 10:34:00|73.31|72.21|73.34|72.24|73.36|72.26|73.31|72.21|11
1653302050000|2022-05-23 10:34:10|73.37|72.27|73.46|72.36|73.46|72.36|73.36|72.26|17
1653302060000|2022-05-23 10:34:20|73.43|72.33|73.41|72.31|73.43|72.33|73.41|72.31|2
1653302070000|2022-05-23 10:34:30|73.4|72.3|73.44|72.34|73.47|72.37|73.37|72.27|9
1653302080000|2022-05-23 10:34:40|73.41|72.31|73.4|72.3|73.41|72.31|73.39|72.29|10
1653302090000|2022-05-23 10:34:50|73.41|72.31|73.44|72.34|73.44|72.34|73.4|72.3|8
1653302100000|2022-05-23 10:35:00|73.45|72.35|73.48|72.38|73.48|72.38|73.45|72.35|4
1653302110000|2022-05-23 10:35:10|73.47|72.37|73.47|72.37|73.48|72.38|73.47|72.37|7
1653302120000|2022-05-23 10:35:20|73.48|72.38|73.48|72.38|73.48|72.38|73.47|72.37|3
1653302130000|2022-05-23 10:35:30|73.47|72.37|73.48|72.38|73.48|72.38|73.47|72.37|2
1653302140000|2022-05-23 10:35:40|73.51|72.41|73.6|72.5|73.61|72.51|73.5|72.4|8
1653302150000|2022-05-23 10:35:50|73.61|72.51|73.67|72.57|73.72|72.62|73.61|72.51|10
1653302160000|2022-05-23 10:36:00|73.66|72.56|73.63|72.53|73.67|72.57|73.63|72.53|11
1653302170000|2022-05-23 10:36:10|73.62|72.52|73.57|72.47|73.63|72.53|73.57|72.47|9
1653302180000|2022-05-23 10:36:20|73.58|72.48|73.57|72.47|73.58|72.48|73.56|72.46|4
1653302190000|2022-05-23 10:36:30|73.58|72.48|73.62|72.52|73.62|72.52|73.57|72.47|8
1653302200000|2022-05-23 10:36:40|73.63|72.53|73.66|72.56|73.68|72.58|73.63|72.53|15
1653302210000|2022-05-23 10:36:50|73.64|72.54|73.58|72.48|73.64|72.54|73.57|72.47|6
1653302220000|2022-05-23 10:37:00|73.57|72.47|73.52|72.42|73.57|72.47|73.51|72.41|7
1653302230000|2022-05-23 10:37:10|73.55|72.45|73.57|72.47|73.58|72.48|73.55|72.45|6
1653302240000|2022-05-23 10:37:20|73.58|72.48|73.57|72.47|73.58|72.48|73.57|72.47|2
1653302250000|2022-05-23 10:37:30|73.56|72.46|73.57|72.47|73.57|72.47|73.56|72.46|6
1653302260000|2022-05-23 10:37:40|73.58|72.48|73.57|72.47|73.58|72.48|73.54|72.44|8
1653302270000|2022-05-23 10:37:50|73.56|72.46|73.56|72.46|73.59|72.49|73.55|72.45|10
1653302280000|2022-05-23 10:38:00|73.57|72.47|73.57|72.47|73.58|72.48|73.56|72.46|7
1653302290000|2022-05-23 10:38:10|73.56|72.46|73.57|72.47|73.59|72.49|73.56|72.46|10
1653302300000|2022-05-23 10:38:20|73.56|72.46|73.57|72.47|73.57|72.47|73.56|72.46|2
1653302310000|2022-05-23 10:38:30|73.59|72.49|73.6|72.5|73.6|72.5|73.58|72.48|4
1653302320000|2022-05-23 10:38:40|73.61|72.51|73.66|72.56|73.66|72.56|73.6|72.5|10
1653302330000|2022-05-23 10:38:50|73.67|72.57|73.83|72.73|73.84|72.74|73.67|72.57|17
1653302340000|2022-05-23 10:39:00|73.81|72.71|73.81|72.71|73.81|72.71|73.77|72.67|10
1653302350000|2022-05-23 10:39:10|73.82|72.72|73.78|72.68|73.84|72.74|73.77|72.67|12
1653302360000|2022-05-23 10:39:20|73.81|72.71|73.84|72.74|73.84|72.74|73.81|72.71|4
1653302370000|2022-05-23 10:39:30|73.85|72.75|73.92|72.82|73.95|72.85|73.85|72.75|16
1653302380000|2022-05-23 10:39:40|73.93|72.83|73.85|72.75|73.94|72.84|73.85|72.75|8
1653302390000|2022-05-23 10:39:50|73.84|72.74|73.83|72.73|73.84|72.74|73.8|72.7|8
1653302400000|2022-05-23 10:40:00|73.82|72.72|73.83|72.73|73.83|72.73|73.76|72.66|15
1653302410000|2022-05-23 10:40:10|73.84|72.74|73.84|72.74|73.84|72.74|73.83|72.73|5
1653302420000|2022-05-23 10:40:20|73.85|72.75|73.93|72.83|73.93|72.83|73.84|72.74|9
1653302430000|2022-05-23 10:40:30|73.92|72.82|73.93|72.83|73.94|72.84|73.91|72.81|10
1653302440000|2022-05-23 10:40:40|73.95|72.85|74.1|73|74.1|73|73.95|72.85|17
1653302450000|2022-05-23 10:40:50|74.12|73.02|74.12|73.02|74.16|73.06|74.12|73.02|11
1653302460000|2022-05-23 10:41:00|74.13|73.03|74.18|73.08|74.22|73.12|74.13|73.03|20
1653302470000|2022-05-23 10:41:10|74.17|73.07|74.11|73.01|74.19|73.09|74.08|72.98|17
1653302480000|2022-05-23 10:41:20|74.1|73|74.12|73.02|74.15|73.05|74.1|73|10
1653302490000|2022-05-23 10:41:30|74.11|73.01|74.18|73.08|74.18|73.08|74.08|72.98|16
1653302500000|2022-05-23 10:41:40|74.2|73.1|74.21|73.11|74.21|73.11|74.2|73.1|4
1653302510000|2022-05-23 10:41:50|74.2|73.1|74.23|73.13|74.23|73.13|74.17|73.07|9
1653302520000|2022-05-23 10:42:00|74.22|73.12|74.22|73.12|74.23|73.13|74.22|73.12|3
1653302530000|2022-05-23 10:42:10|74.2|73.1|74.2|73.1|74.2|73.1|74.2|73.1|1
1653302540000|2022-05-23 10:42:20|74.19|73.09|74.26|73.16|74.28|73.18|74.19|73.09|11
1653302550000|2022-05-23 10:42:30|74.27|73.17|74.29|73.19|74.29|73.19|74.26|73.16|5
1653302560000|2022-05-23 10:42:40|74.27|73.17|74.28|73.18|74.28|73.18|74.26|73.16|8
1653302570000|2022-05-23 10:42:50|74.29|73.19|74.26|73.16|74.3|73.2|74.26|73.16|9
1653302580000|2022-05-23 10:43:00|74.27|73.17|74.3|73.2|74.31|73.21|74.26|73.16|8
1653302590000|2022-05-23 10:43:10|74.29|73.19|74.29|73.19|74.3|73.2|74.29|73.19|3
1653302600000|2022-05-23 10:43:20|74.3|73.2|74.29|73.19|74.3|73.2|74.28|73.18|6
1653302610000|2022-05-23 10:43:30|74.28|73.18|74.28|73.18|74.28|73.18|74.28|73.18|1
1653302620000|2022-05-23 10:43:40|74.27|73.17|74.28|73.18|74.28|73.18|74.27|73.17|12
1653302630000|2022-05-23 10:43:50|74.29|73.19|74.29|73.19|74.3|73.2|74.27|73.17|12
1653302650000|2022-05-23 10:44:10|74.3|73.2|74.29|73.19|74.3|73.2|74.29|73.19|4
1653302660000|2022-05-23 10:44:20|74.28|73.18|74.27|73.17|74.28|73.18|74.27|73.17|4
1653302670000|2022-05-23 10:44:30|74.28|73.18|74.28|73.18|74.28|73.18|74.27|73.17|5
1653302680000|2022-05-23 10:44:40|74.27|73.17|74.27|73.17|74.28|73.18|74.27|73.17|3
1653302690000|2022-05-23 10:44:50|74.28|73.18|74.27|73.17|74.28|73.18|74.27|73.17|10
1653302700000|2022-05-23 10:45:00|74.28|73.18|74.34|73.24|74.37|73.27|74.28|73.18|12
1653302710000|2022-05-23 10:45:10|74.35|73.25|74.34|73.24|74.35|73.25|74.34|73.24|6
1653302720000|2022-05-23 10:45:20|74.35|73.25|74.34|73.24|74.35|73.25|74.34|73.24|6
1653302730000|2022-05-23 10:45:30|74.35|73.25|74.26|73.16|74.35|73.25|74.26|73.16|6
1653302740000|2022-05-23 10:45:40|74.25|73.15|74.27|73.17|74.27|73.17|74.24|73.14|8
1653302750000|2022-05-23 10:45:50|74.26|73.16|74.25|73.15|74.27|73.17|74.25|73.15|6
1653302760000|2022-05-23 10:46:00|74.24|73.14|74.31|73.21|74.31|73.21|74.24|73.14|9
1653302770000|2022-05-23 10:46:10|74.32|73.22|74.32|73.22|74.32|73.22|74.31|73.21|5
1653302780000|2022-05-23 10:46:20|74.31|73.21|74.31|73.21|74.32|73.22|74.3|73.2|7
1653302790000|2022-05-23 10:46:30|74.32|73.22|74.31|73.21|74.32|73.22|74.31|73.21|2
1653302800000|2022-05-23 10:46:40|74.3|73.2|74.28|73.18|74.3|73.2|74.28|73.18|9
1653302810000|2022-05-23 10:46:50|74.26|73.16|74.22|73.12|74.28|73.18|74.22|73.12|10
1653302820000|2022-05-23 10:47:00|74.21|73.11|74.13|73.03|74.21|73.11|74.12|73.02|9
1653302830000|2022-05-23 10:47:10|74.15|73.05|74.25|73.15|74.26|73.16|74.14|73.04|13
1653302840000|2022-05-23 10:47:20|74.24|73.14|74.23|73.13|74.24|73.14|74.23|73.13|2
1653302850000|2022-05-23 10:47:30|74.22|73.12|74.24|73.14|74.24|73.14|74.22|73.12|5
1653302860000|2022-05-23 10:47:40|74.25|73.15|74.32|73.22|74.32|73.22|74.25|73.15|9
1653302870000|2022-05-23 10:47:50|74.31|73.21|74.28|73.18|74.32|73.22|74.28|73.18|4
1653302880000|2022-05-23 10:48:00|74.27|73.17|74.23|73.13|74.27|73.17|74.23|73.13|3
1653302890000|2022-05-23 10:48:10|74.22|73.12|74.29|73.19|74.29|73.19|74.2|73.1|10
1653302900000|2022-05-23 10:48:20|74.28|73.18|74.27|73.17|74.28|73.18|74.27|73.17|2
1653302910000|2022-05-23 10:48:30|74.28|73.18|74.3|73.2|74.32|73.22|74.28|73.18|6
1653302920000|2022-05-23 10:48:40|74.28|73.18|74.2|73.1|74.28|73.18|74.2|73.1|5
1653302930000|2022-05-23 10:48:50|74.21|73.11|74.21|73.11|74.21|73.11|74.19|73.09|5
1653302940000|2022-05-23 10:49:00|74.22|73.12|74.2|73.1|74.22|73.12|74.2|73.1|3
1653302950000|2022-05-23 10:49:10|74.19|73.09|74.22|73.12|74.22|73.12|74.17|73.07|11
1653302960000|2022-05-23 10:49:20|74.23|73.13|74.18|73.08|74.23|73.13|74.18|73.08|10
1653302970000|2022-05-23 10:49:30|74.19|73.09|74.19|73.09|74.2|73.1|74.19|73.09|5
1653302980000|2022-05-23 10:49:40|74.18|73.08|74.2|73.1|74.2|73.1|74.18|73.08|6
1653302990000|2022-05-23 10:49:50|74.19|73.09|74.18|73.08|74.19|73.09|74.18|73.08|4
1653303000000|2022-05-23 10:50:00|74.17|73.07|74.17|73.07|74.18|73.08|74.17|73.07|3
1653303010000|2022-05-23 10:50:10|74.18|73.08|74.16|73.06|74.18|73.08|74.16|73.06|7
1653303020000|2022-05-23 10:50:20|74.13|73.03|74.06|72.96|74.13|73.03|74.06|72.96|8
1653303030000|2022-05-23 10:50:30|74.05|72.95|74.05|72.95|74.06|72.96|74.03|72.93|15
1653303040000|2022-05-23 10:50:40|74.03|72.93|74.05|72.95|74.06|72.96|74.03|72.93|8
1653303050000|2022-05-23 10:50:50|74.04|72.94|74.05|72.95|74.05|72.95|74.04|72.94|8
1653303060000|2022-05-23 10:51:00|74.04|72.94|74.09|72.99|74.11|73.01|74.04|72.94|8
1653303070000|2022-05-23 10:51:10|74.06|72.96|74.04|72.94|74.06|72.96|74.03|72.93|5
1653303080000|2022-05-23 10:51:20|74.05|72.95|74|72.9|74.05|72.95|74|72.9|9
1653303090000|2022-05-23 10:51:30|73.99|72.89|73.99|72.89|74|72.9|73.98|72.88|11
1653303100000|2022-05-23 10:51:40|73.98|72.88|74.02|72.92|74.02|72.92|73.98|72.88|10
1653303110000|2022-05-23 10:51:50|74.01|72.91|73.97|72.87|74.02|72.92|73.97|72.87|7
1653303120000|2022-05-23 10:52:00|73.96|72.86|73.88|72.78|73.97|72.87|73.88|72.78|17
1653303130000|2022-05-23 10:52:10|73.87|72.77|73.83|72.73|73.87|72.77|73.83|72.73|7
1653303140000|2022-05-23 10:52:20|73.82|72.72|73.82|72.72|73.84|72.74|73.81|72.71|11
1653303150000|2022-05-23 10:52:30|73.81|72.71|73.69|72.59|73.81|72.71|73.64|72.54|17
1653303160000|2022-05-23 10:52:40|73.68|72.58|73.78|72.68|73.78|72.68|73.68|72.58|11
1653303170000|2022-05-23 10:52:50|73.79|72.69|73.78|72.68|73.8|72.7|73.77|72.67|9
1653303180000|2022-05-23 10:53:00|73.79|72.69|73.77|72.67|73.8|72.7|73.77|72.67|6
1653303190000|2022-05-23 10:53:10|73.76|72.66|73.78|72.68|73.81|72.71|73.72|72.62|7
1653303200000|2022-05-23 10:53:20|73.79|72.69|73.75|72.65|73.79|72.69|73.73|72.63|11
1653303210000|2022-05-23 10:53:30|73.74|72.64|73.74|72.64|73.75|72.65|73.73|72.63|7
1653303220000|2022-05-23 10:53:40|73.73|72.63|73.73|72.63|73.73|72.63|73.73|72.63|1
1653303230000|2022-05-23 10:53:50|73.74|72.64|73.73|72.63|73.74|72.64|73.71|72.61|6
1653303240000|2022-05-23 10:54:00|73.72|72.62|73.72|72.62|73.73|72.63|73.72|72.62|9
1653303250000|2022-05-23 10:54:10|73.73|72.63|73.75|72.65|73.75|72.65|73.73|72.63|7
1653303260000|2022-05-23 10:54:20|73.76|72.66|73.75|72.65|73.76|72.66|73.75|72.65|4
1653303270000|2022-05-23 10:54:30|73.76|72.66|73.76|72.66|73.76|72.66|73.75|72.65|5
1653303290000|2022-05-23 10:54:50|73.77|72.67|73.75|72.65|73.77|72.67|73.75|72.65|3
1653303300000|2022-05-23 10:55:00|73.74|72.64|73.75|72.65|73.75|72.65|73.73|72.63|4
1653303310000|2022-05-23 10:55:10|73.76|72.66|73.78|72.68|73.78|72.68|73.76|72.66|5
1653303320000|2022-05-23 10:55:20|73.79|72.69|73.79|72.69|73.8|72.7|73.79|72.69|5
1653303340000|2022-05-23 10:55:40|73.8|72.7|73.88|72.78|73.89|72.79|73.8|72.7|6
1653303350000|2022-05-23 10:55:50|73.86|72.76|73.82|72.72|73.86|72.76|73.82|72.72|7
1653303360000|2022-05-23 10:56:00|73.83|72.73|73.88|72.78|73.88|72.78|73.83|72.73|7
1653303370000|2022-05-23 10:56:10|73.87|72.77|73.9|72.8|73.91|72.81|73.87|72.77|6
1653303380000|2022-05-23 10:56:20|73.91|72.81|73.84|72.74|73.91|72.81|73.84|72.74|8
1653303400000|2022-05-23 10:56:40|73.83|72.73|73.8|72.7|73.83|72.73|73.78|72.68|7
1653303410000|2022-05-23 10:56:50|73.79|72.69|73.74|72.64|73.81|72.71|73.74|72.64|6
1653303420000|2022-05-23 10:57:00|73.75|72.65|73.8|72.7|73.8|72.7|73.75|72.65|10
1653303430000|2022-05-23 10:57:10|73.81|72.71|73.81|72.71|73.81|72.71|73.8|72.7|9
1653303440000|2022-05-23 10:57:20|73.8|72.7|73.83|72.73|73.83|72.73|73.8|72.7|6
1653303450000|2022-05-23 10:57:30|73.82|72.72|73.82|72.72|73.82|72.72|73.82|72.72|1
1653303460000|2022-05-23 10:57:40|73.81|72.71|73.82|72.72|73.82|72.72|73.81|72.71|2
1653303470000|2022-05-23 10:57:50|73.83|72.73|73.82|72.72|73.83|72.73|73.82|72.72|8
1653303490000|2022-05-23 10:58:10|73.83|72.73|73.83|72.73|73.84|72.74|73.82|72.72|7
1653303500000|2022-05-23 10:58:20|73.84|72.74|73.84|72.74|73.85|72.75|73.83|72.73|7
1653303510000|2022-05-23 10:58:30|73.83|72.73|73.85|72.75|73.85|72.75|73.81|72.71|13
1653303520000|2022-05-23 10:58:40|73.86|72.76|73.9|72.8|73.91|72.81|73.86|72.76|5
1653303530000|2022-05-23 10:58:50|73.91|72.81|73.94|72.84|73.96|72.86|73.9|72.8|12
1653303540000|2022-05-23 10:59:00|73.93|72.83|73.94|72.84|73.96|72.86|73.93|72.83|11
1653303550000|2022-05-23 10:59:10|73.93|72.83|73.93|72.83|73.94|72.84|73.93|72.83|3
1653303560000|2022-05-23 10:59:20|73.92|72.82|73.85|72.75|73.92|72.82|73.85|72.75|9
1653303570000|2022-05-23 10:59:30|73.86|72.76|73.91|72.81|73.91|72.81|73.86|72.76|7
1653303580000|2022-05-23 10:59:40|73.9|72.8|73.87|72.77|73.91|72.81|73.87|72.77|8
1653303590000|2022-05-23 10:59:50|73.88|72.78|73.92|72.82|73.92|72.82|73.87|72.77|9
1653303600000|2022-05-23 11:00:00|73.93|72.83|73.93|72.83|73.93|72.83|73.9|72.8|11
1653303610000|2022-05-23 11:00:10|73.94|72.84|74.01|72.91|74.01|72.91|73.94|72.84|8
1653303620000|2022-05-23 11:00:20|74.02|72.92|73.94|72.84|74.02|72.92|73.93|72.83|9
1653303630000|2022-05-23 11:00:30|73.95|72.85|73.99|72.89|74|72.9|73.95|72.85|13
1653303640000|2022-05-23 11:00:40|73.98|72.88|74|72.9|74|72.9|73.98|72.88|9
1653303650000|2022-05-23 11:00:50|74.01|72.91|74|72.9|74.01|72.91|74|72.9|2
1653303660000|2022-05-23 11:01:00|73.99|72.89|74|72.9|74|72.9|73.99|72.89|4
1653303670000|2022-05-23 11:01:10|74.01|72.91|74.02|72.92|74.02|72.92|74|72.9|8
1653303680000|2022-05-23 11:01:20|74.01|72.91|74|72.9|74.02|72.92|74|72.9|4
1653303690000|2022-05-23 11:01:30|73.99|72.89|74.07|72.97|74.08|72.98|73.99|72.89|9
1653303700000|2022-05-23 11:01:40|74.06|72.96|74.05|72.95|74.07|72.97|74.04|72.94|5
1653303710000|2022-05-23 11:01:50|74.06|72.96|74.12|73.02|74.12|73.02|74.05|72.95|10
1653303720000|2022-05-23 11:02:00|74.13|73.03|74.23|73.13|74.24|73.14|74.13|73.03|12
1653303730000|2022-05-23 11:02:10|74.24|73.14|74.25|73.15|74.27|73.17|74.24|73.14|10
1653303740000|2022-05-23 11:02:20|74.26|73.16|74.26|73.16|74.26|73.16|74.24|73.14|7
1653303750000|2022-05-23 11:02:30|74.25|73.15|74.34|73.24|74.34|73.24|74.25|73.15|18
1653303760000|2022-05-23 11:02:40|74.35|73.25|74.35|73.25|74.35|73.25|74.33|73.23|11
1653303770000|2022-05-23 11:02:50|74.34|73.24|74.33|73.23|74.34|73.24|74.32|73.22|4
1653303780000|2022-05-23 11:03:00|74.32|73.22|74.31|73.21|74.32|73.22|74.3|73.2|9
1653303790000|2022-05-23 11:03:10|74.32|73.22|74.25|73.15|74.32|73.22|74.25|73.15|9
1653303800000|2022-05-23 11:03:20|74.26|73.16|74.27|73.17|74.29|73.19|74.26|73.16|6
1653303810000|2022-05-23 11:03:30|74.26|73.16|74.22|73.12|74.26|73.16|74.22|73.12|5
1653303820000|2022-05-23 11:03:40|74.21|73.11|74.22|73.12|74.22|73.12|74.21|73.11|2
1653303830000|2022-05-23 11:03:50|74.21|73.11|74.33|73.23|74.34|73.24|74.19|73.09|15
1653303840000|2022-05-23 11:04:00|74.34|73.24|74.32|73.22|74.34|73.24|74.31|73.21|13
1653303850000|2022-05-23 11:04:10|74.33|73.23|74.26|73.16|74.33|73.23|74.25|73.15|11
1653303860000|2022-05-23 11:04:20|74.27|73.17|74.34|73.24|74.34|73.24|74.26|73.16|11
1653303870000|2022-05-23 11:04:30|74.33|73.23|74.33|73.23|74.34|73.24|74.31|73.21|11
1653303880000|2022-05-23 11:04:40|74.32|73.22|74.33|73.23|74.34|73.24|74.32|73.22|10
1653303890000|2022-05-23 11:04:50|74.34|73.24|74.32|73.22|74.34|73.24|74.32|73.22|7
1653303900000|2022-05-23 11:05:00|74.31|73.21|74.24|73.14|74.32|73.22|74.24|73.14|11
1653303910000|2022-05-23 11:05:10|74.25|73.15|74.26|73.16|74.28|73.18|74.25|73.15|14
1653303920000|2022-05-23 11:05:20|74.25|73.15|74.22|73.12|74.26|73.16|74.22|73.12|9
1653303930000|2022-05-23 11:05:30|74.23|73.13|74.24|73.14|74.25|73.15|74.23|73.13|8
1653303940000|2022-05-23 11:05:40|74.23|73.13|74.25|73.15|74.3|73.2|74.22|73.12|11
1653303950000|2022-05-23 11:05:50|74.26|73.16|74.3|73.2|74.3|73.2|74.26|73.16|6
1653303960000|2022-05-23 11:06:00|74.31|73.21|74.31|73.21|74.31|73.21|74.3|73.2|5
1653303970000|2022-05-23 11:06:10|74.33|73.23|74.35|73.25|74.36|73.26|74.33|73.23|9
1653303980000|2022-05-23 11:06:20|74.36|73.26|74.37|73.27|74.37|73.27|74.35|73.25|8
1653303990000|2022-05-23 11:06:30|74.38|73.28|74.36|73.26|74.39|73.29|74.36|73.26|10
1653304000000|2022-05-23 11:06:40|74.37|73.27|74.37|73.27|74.37|73.27|74.36|73.26|7
1653304010000|2022-05-23 11:06:50|74.36|73.26|74.35|73.25|74.37|73.27|74.35|73.25|4
1653304020000|2022-05-23 11:07:00|74.34|73.24|74.35|73.25|74.35|73.25|74.34|73.24|2
1653304040000|2022-05-23 11:07:20|74.34|73.24|74.34|73.24|74.34|73.24|74.34|73.24|1
1653304050000|2022-05-23 11:07:30|74.35|73.25|74.35|73.25|74.35|73.25|74.34|73.24|3
1653304060000|2022-05-23 11:07:40|74.34|73.24|74.35|73.25|74.35|73.25|74.34|73.24|6
1653304070000|2022-05-23 11:07:50|74.36|73.26|74.35|73.25|74.36|73.26|74.35|73.25|2
1653304080000|2022-05-23 11:08:00|74.34|73.24|74.35|73.25|74.35|73.25|74.34|73.24|2
1653304090000|2022-05-23 11:08:10|74.34|73.24|74.34|73.24|74.35|73.25|74.34|73.24|7
1653304100000|2022-05-23 11:08:20|74.33|73.23|74.25|73.15|74.33|73.23|74.22|73.12|15
1653304110000|2022-05-23 11:08:30|74.24|73.14|74.24|73.14|74.24|73.14|74.23|73.13|11
1653304120000|2022-05-23 11:08:40|74.23|73.13|74.23|73.13|74.26|73.16|74.23|73.13|6
1653304130000|2022-05-23 11:08:50|74.24|73.14|74.24|73.14|74.25|73.15|74.23|73.13|7
1653304140000|2022-05-23 11:09:00|74.23|73.13|74.22|73.12|74.25|73.15|74.22|73.12|6
1653304150000|2022-05-23 11:09:10|74.23|73.13|74.15|73.05|74.23|73.13|74.15|73.05|11
1653304160000|2022-05-23 11:09:20|74.14|73.04|74.13|73.03|74.14|73.04|74.1|73|11
1653304170000|2022-05-23 11:09:30|74.12|73.02|74.16|73.06|74.16|73.06|74.1|73|13
1653304180000|2022-05-23 11:09:40|74.17|73.07|74.22|73.12|74.22|73.12|74.16|73.06|9
1653304190000|2022-05-23 11:09:50|74.21|73.11|74.24|73.14|74.24|73.14|74.21|73.11|8
1653304200000|2022-05-23 11:10:00|74.25|73.15|74.25|73.15|74.25|73.15|74.23|73.13|5
1653304210000|2022-05-23 11:10:10|74.26|73.16|74.24|73.14|74.26|73.16|74.23|73.13|5
1653304220000|2022-05-23 11:10:20|74.23|73.13|74.22|73.12|74.24|73.14|74.2|73.1|9
1653304230000|2022-05-23 11:10:30|74.21|73.11|74.21|73.11|74.22|73.12|74.17|73.07|14
1653304240000|2022-05-23 11:10:40|74.22|73.12|74.19|73.09|74.22|73.12|74.19|73.09|4
1653304250000|2022-05-23 11:10:50|74.18|73.08|74.2|73.1|74.2|73.1|74.18|73.08|7
1653304260000|2022-05-23 11:11:00|74.19|73.09|74.18|73.08|74.2|73.1|74.14|73.04|11
1653304270000|2022-05-23 11:11:10|74.17|73.07|74.17|73.07|74.17|73.07|74.16|73.06|5
1653304280000|2022-05-23 11:11:20|74.18|73.08|74.25|73.15|74.26|73.16|74.18|73.08|14
1653304290000|2022-05-23 11:11:30|74.27|73.17|74.28|73.18|74.28|73.18|74.25|73.15|8
1653304300000|2022-05-23 11:11:40|74.29|73.19|74.31|73.21|74.31|73.21|74.29|73.19|9
1653304310000|2022-05-23 11:11:50|74.3|73.2|74.31|73.21|74.31|73.21|74.3|73.2|4
1653304320000|2022-05-23 11:12:00|74.3|73.2|74.29|73.19|74.31|73.21|74.29|73.19|4
1653304330000|2022-05-23 11:12:10|74.3|73.2|74.31|73.21|74.32|73.22|74.3|73.2|8
1653304340000|2022-05-23 11:12:20|74.3|73.2|74.31|73.21|74.32|73.22|74.3|73.2|6
1653304350000|2022-05-23 11:12:30|74.32|73.22|74.3|73.2|74.32|73.22|74.29|73.19|9
1653304360000|2022-05-23 11:12:40|74.29|73.19|74.25|73.15|74.3|73.2|74.25|73.15|12
1653304370000|2022-05-23 11:12:50|74.24|73.14|74.22|73.12|74.24|73.14|74.22|73.12|5
1653304380000|2022-05-23 11:13:00|74.21|73.11|74.23|73.13|74.23|73.13|74.2|73.1|12
1653304390000|2022-05-23 11:13:10|74.22|73.12|74.23|73.13|74.25|73.15|74.22|73.12|14
1653304400000|2022-05-23 11:13:20|74.24|73.14|74.24|73.14|74.25|73.15|74.24|73.14|3
1653304410000|2022-05-23 11:13:30|74.25|73.15|74.26|73.16|74.27|73.17|74.24|73.14|6
1653304420000|2022-05-23 11:13:40|74.27|73.17|74.29|73.19|74.29|73.19|74.27|73.17|5
1653304740000|2022-05-23 11:19:00|74.31|73.21|74.31|73.21|74.32|73.22|74.31|73.21|3
1653304750000|2022-05-23 11:19:10|74.32|73.22|74.34|73.24|74.34|73.24|74.32|73.22|4
1653304760000|2022-05-23 11:19:20|74.33|73.23|74.32|73.22|74.33|73.23|74.32|73.22|12
1653304770000|2022-05-23 11:19:30|74.31|73.21|74.32|73.22|74.32|73.22|74.3|73.2|4
1653304780000|2022-05-23 11:19:40|74.33|73.23|74.32|73.22|74.33|73.23|74.32|73.22|6
1653304790000|2022-05-23 11:19:50|74.33|73.23|74.32|73.22|74.34|73.24|74.32|73.22|18
1653304800000|2022-05-23 11:20:00|74.33|73.23|74.32|73.22|74.33|73.23|74.32|73.22|6
1653304810000|2022-05-23 11:20:10|74.33|73.23|74.33|73.23|74.33|73.23|74.33|73.23|1
1653304830000|2022-05-23 11:20:30|74.34|73.24|74.32|73.22|74.34|73.24|74.32|73.22|5
1653304890000|2022-05-23 11:21:30|74.27|73.17|74.24|73.14|74.27|73.17|74.24|73.14|4
1653304900000|2022-05-23 11:21:40|74.23|73.13|74.27|73.17|74.27|73.17|74.23|73.13|8
1653304910000|2022-05-23 11:21:50|74.26|73.16|74.29|73.19|74.29|73.19|74.24|73.14|9
1653304920000|2022-05-23 11:22:00|74.31|73.21|74.32|73.22|74.34|73.24|74.29|73.19|12
1653304930000|2022-05-23 11:22:10|74.33|73.23|74.33|73.23|74.35|73.25|74.31|73.21|11
1653304940000|2022-05-23 11:22:20|74.32|73.22|74.3|73.2|74.32|73.22|74.3|73.2|5
1653304950000|2022-05-23 11:22:30|74.29|73.19|74.31|73.21|74.31|73.21|74.28|73.18|6
1653304960000|2022-05-23 11:22:40|74.32|73.22|74.32|73.22|74.32|73.22|74.31|73.21|13
1653304970000|2022-05-23 11:22:50|74.31|73.21|74.31|73.21|74.32|73.22|74.31|73.21|7
1653304980000|2022-05-23 11:23:00|74.32|73.22|74.33|73.23|74.33|73.23|74.31|73.21|7
1653304990000|2022-05-23 11:23:10|74.32|73.22|74.32|73.22|74.33|73.23|74.32|73.22|7
1653305000000|2022-05-23 11:23:20|74.33|73.23|74.31|73.21|74.33|73.23|74.31|73.21|5
1653305010000|2022-05-23 11:23:30|74.32|73.22|74.32|73.22|74.33|73.23|74.31|73.21|7
1653305020000|2022-05-23 11:23:40|74.31|73.21|74.31|73.21|74.32|73.22|74.31|73.21|3
1653305030000|2022-05-23 11:23:50|74.3|73.2|74.28|73.18|74.31|73.21|74.24|73.14|15
1653305040000|2022-05-23 11:24:00|74.27|73.17|74.28|73.18|74.28|73.18|74.27|73.17|4
1653305050000|2022-05-23 11:24:10|74.27|73.17|74.31|73.21|74.32|73.22|74.27|73.17|8
1653305060000|2022-05-23 11:24:20|74.3|73.2|74.3|73.2|74.31|73.21|74.3|73.2|5
1653305070000|2022-05-23 11:24:30|74.31|73.21|74.29|73.19|74.31|73.21|74.29|73.19|13
1653305080000|2022-05-23 11:24:40|74.3|73.2|74.31|73.21|74.31|73.21|74.29|73.19|6
1653305090000|2022-05-23 11:24:50|74.3|73.2|74.29|73.19|74.3|73.2|74.29|73.19|6
1653305100000|2022-05-23 11:25:00|74.3|73.2|74.32|73.22|74.32|73.22|74.29|73.19|6
1653305110000|2022-05-23 11:25:10|74.33|73.23|74.33|73.23|74.34|73.24|74.32|73.22|5
1653305120000|2022-05-23 11:25:20|74.34|73.24|74.34|73.24|74.34|73.24|74.32|73.22|7
1653305130000|2022-05-23 11:25:30|74.32|73.22|74.31|73.21|74.32|73.22|74.31|73.21|2
1653305140000|2022-05-23 11:25:40|74.3|73.2|74.31|73.21|74.32|73.22|74.3|73.2|12
1653305150000|2022-05-23 11:25:50|74.32|73.22|74.32|73.22|74.33|73.23|74.32|73.22|5
1653305160000|2022-05-23 11:26:00|74.33|73.23|74.34|73.24|74.34|73.24|74.33|73.23|4
1653305170000|2022-05-23 11:26:10|74.35|73.25|74.35|73.25|74.35|73.25|74.34|73.24|3
1653305180000|2022-05-23 11:26:20|74.36|73.26|74.41|73.31|74.42|73.32|74.35|73.25|10
1653305190000|2022-05-23 11:26:30|74.42|73.32|74.42|73.32|74.42|73.32|74.41|73.31|3
1653305200000|2022-05-23 11:26:40|74.43|73.33|74.41|73.31|74.43|73.33|74.4|73.3|9
1653305210000|2022-05-23 11:26:50|74.4|73.3|74.4|73.3|74.41|73.31|74.4|73.3|9
1653305220000|2022-05-23 11:27:00|74.39|73.29|74.39|73.29|74.4|73.3|74.39|73.29|5
1653305230000|2022-05-23 11:27:10|74.4|73.3|74.4|73.3|74.41|73.31|74.39|73.29|7
1653305240000|2022-05-23 11:27:20|74.41|73.31|74.41|73.31|74.42|73.32|74.4|73.3|9
1653305250000|2022-05-23 11:27:30|74.42|73.32|74.42|73.32|74.43|73.33|74.41|73.31|15
1653305260000|2022-05-23 11:27:40|74.41|73.31|74.4|73.3|74.41|73.31|74.4|73.3|4
1653305270000|2022-05-23 11:27:50|74.39|73.29|74.39|73.29|74.4|73.3|74.38|73.28|7
1653305280000|2022-05-23 11:28:00|74.38|73.28|74.4|73.3|74.4|73.3|74.38|73.28|5
1653305290000|2022-05-23 11:28:10|74.39|73.29|74.39|73.29|74.4|73.3|74.38|73.28|9
1653305300000|2022-05-23 11:28:20|74.38|73.28|74.39|73.29|74.4|73.3|74.38|73.28|10
1653305310000|2022-05-23 11:28:30|74.38|73.28|74.33|73.23|74.38|73.28|74.33|73.23|6
1653305320000|2022-05-23 11:28:40|74.34|73.24|74.3|73.2|74.34|73.24|74.29|73.19|9
1653305330000|2022-05-23 11:28:50|74.31|73.21|74.3|73.2|74.31|73.21|74.29|73.19|8
1653305340000|2022-05-23 11:29:00|74.29|73.19|74.29|73.19|74.32|73.22|74.29|73.19|11
1653305350000|2022-05-23 11:29:10|74.28|73.18|74.24|73.14|74.29|73.19|74.23|73.13|13
1653305360000|2022-05-23 11:29:20|74.26|73.16|74.19|73.09|74.26|73.16|74.18|73.08|9
1653305370000|2022-05-23 11:29:30|74.2|73.1|74.17|73.07|74.2|73.1|74.17|73.07|8
1653305380000|2022-05-23 11:29:40|74.16|73.06|74.13|73.03|74.16|73.06|74.13|73.03|10
1653305390000|2022-05-23 11:29:50|74.12|73.02|74.13|73.03|74.15|73.05|74.12|73.02|8
1653305400000|2022-05-23 11:30:00|74.14|73.04|74.12|73.02|74.14|73.04|74.12|73.02|7
1653305410000|2022-05-23 11:30:10|74.13|73.03|74.14|73.04|74.16|73.06|74.13|73.03|9
1653305420000|2022-05-23 11:30:20|74.16|73.06|74.18|73.08|74.18|73.08|74.15|73.05|5
1653305430000|2022-05-23 11:30:30|74.17|73.07|74.16|73.06|74.17|73.07|74.16|73.06|6
1653305440000|2022-05-23 11:30:40|74.17|73.07|74.15|73.05|74.18|73.08|74.15|73.05|7
1653305450000|2022-05-23 11:30:50|74.13|73.03|74.13|73.03|74.14|73.04|74.12|73.02|7
1653305460000|2022-05-23 11:31:00|74.14|73.04|74.13|73.03|74.14|73.04|74.13|73.03|8
1653305470000|2022-05-23 11:31:10|74.14|73.04|74.15|73.05|74.15|73.05|74.14|73.04|2
1653305480000|2022-05-23 11:31:20|74.14|73.04|74.15|73.05|74.16|73.06|74.13|73.03|8
1653305490000|2022-05-23 11:31:30|74.16|73.06|74.16|73.06|74.19|73.09|74.15|73.05|10
1653305500000|2022-05-23 11:31:40|74.15|73.05|74.16|73.06|74.17|73.07|74.14|73.04|6
1653305510000|2022-05-23 11:31:50|74.15|73.05|74.12|73.02|74.16|73.06|74.12|73.02|7
1653305520000|2022-05-23 11:32:00|74.11|73.01|74.12|73.02|74.13|73.03|74.11|73.01|8
1653305530000|2022-05-23 11:32:10|74.11|73.01|74.11|73.01|74.11|73.01|74.11|73.01|1
1653305540000|2022-05-23 11:32:20|74.12|73.02|74.09|72.99|74.12|73.02|74.09|72.99|10
1653305550000|2022-05-23 11:32:30|74.08|72.98|74.09|72.99|74.09|72.99|74.07|72.97|4
1653305560000|2022-05-23 11:32:40|74.1|73|74.1|73|74.1|73|74.09|72.99|9
1653305570000|2022-05-23 11:32:50|74.09|72.99|74.1|73|74.1|73|74.08|72.98|8
1653305580000|2022-05-23 11:33:00|74.09|72.99|74.08|72.98|74.09|72.99|74.08|72.98|2
1653305590000|2022-05-23 11:33:10|74.07|72.97|74.06|72.96|74.08|72.98|74.06|72.96|6
1653305600000|2022-05-23 11:33:20|74.03|72.93|74.02|72.92|74.03|72.93|74.01|72.91|4
1653305610000|2022-05-23 11:33:30|74.01|72.91|73.96|72.86|74.01|72.91|73.96|72.86|11
1653305620000|2022-05-23 11:33:40|73.95|72.85|73.94|72.84|73.97|72.87|73.94|72.84|5
1653305630000|2022-05-23 11:33:50|73.93|72.83|73.93|72.83|73.94|72.84|73.92|72.82|5
1653305640000|2022-05-23 11:34:00|73.94|72.84|73.93|72.83|73.94|72.84|73.93|72.83|4
1653305650000|2022-05-23 11:34:10|73.94|72.84|73.87|72.77|73.96|72.86|73.86|72.76|14
1653305660000|2022-05-23 11:34:20|73.86|72.76|73.91|72.81|73.91|72.81|73.85|72.75|10
1653305670000|2022-05-23 11:34:30|73.9|72.8|73.9|72.8|73.92|72.82|73.9|72.8|6
1653305680000|2022-05-23 11:34:40|73.89|72.79|73.88|72.78|73.89|72.79|73.87|72.77|6
1653305690000|2022-05-23 11:34:50|73.87|72.77|73.87|72.77|73.88|72.78|73.87|72.77|7
1653305700000|2022-05-23 11:35:00|73.88|72.78|73.87|72.77|73.88|72.78|73.86|72.76|8
1653305710000|2022-05-23 11:35:10|73.88|72.78|73.88|72.78|73.88|72.78|73.87|72.77|3
1653305720000|2022-05-23 11:35:20|73.87|72.77|73.88|72.78|73.89|72.79|73.87|72.77|10
1653305730000|2022-05-23 11:35:30|73.89|72.79|73.87|72.77|73.89|72.79|73.87|72.77|7
1653305740000|2022-05-23 11:35:40|73.88|72.78|73.88|72.78|73.88|72.78|73.88|72.78|1
1653305750000|2022-05-23 11:35:50|73.87|72.77|73.81|72.71|73.88|72.78|73.8|72.7|11
1653305760000|2022-05-23 11:36:00|73.82|72.72|73.74|72.64|73.82|72.72|73.73|72.63|17
1653305770000|2022-05-23 11:36:10|73.75|72.65|73.78|72.68|73.8|72.7|73.75|72.65|9
1653305790000|2022-05-23 11:36:30|73.75|72.65|73.78|72.68|73.78|72.68|73.74|72.64|6
1653305800000|2022-05-23 11:36:40|73.77|72.67|73.77|72.67|73.77|72.67|73.76|72.66|5
1653305810000|2022-05-23 11:36:50|73.76|72.66|73.74|72.64|73.77|72.67|73.74|72.64|9
1653305820000|2022-05-23 11:37:00|73.73|72.63|73.7|72.6|73.74|72.64|73.67|72.57|9
1653305830000|2022-05-23 11:37:10|73.69|72.59|73.63|72.53|73.71|72.61|73.63|72.53|12
1653305840000|2022-05-23 11:37:20|73.64|72.54|73.71|72.61|73.71|72.61|73.64|72.54|11
1653305850000|2022-05-23 11:37:30|73.7|72.6|73.71|72.61|73.71|72.61|73.69|72.59|8
1653305860000|2022-05-23 11:37:40|73.72|72.62|73.72|72.62|73.72|72.62|73.71|72.61|3
1653305870000|2022-05-23 11:37:50|73.73|72.63|73.75|72.65|73.75|72.65|73.72|72.62|7
1653305880000|2022-05-23 11:38:00|73.76|72.66|73.8|72.7|73.8|72.7|73.76|72.66|9
1653305890000|2022-05-23 11:38:10|73.79|72.69|73.8|72.7|73.82|72.72|73.79|72.69|8
1653305900000|2022-05-23 11:38:20|73.81|72.71|73.74|72.64|73.81|72.71|73.74|72.64|6
1653305910000|2022-05-23 11:38:30|73.75|72.65|73.75|72.65|73.77|72.67|73.74|72.64|9
1653305920000|2022-05-23 11:38:40|73.76|72.66|73.76|72.66|73.78|72.68|73.76|72.66|5
1653305930000|2022-05-23 11:38:50|73.79|72.69|73.8|72.7|73.8|72.7|73.77|72.67|8
1653305940000|2022-05-23 11:39:00|73.79|72.69|73.78|72.68|73.79|72.69|73.78|72.68|4
1653305960000|2022-05-23 11:39:20|73.79|72.69|73.81|72.71|73.82|72.72|73.79|72.69|9
1653305970000|2022-05-23 11:39:30|73.8|72.7|73.83|72.73|73.83|72.73|73.79|72.69|8
1653305980000|2022-05-23 11:39:40|73.82|72.72|73.87|72.77|73.87|72.77|73.82|72.72|15
1653305990000|2022-05-23 11:39:50|73.86|72.76|73.86|72.76|73.87|72.77|73.86|72.76|5
1653306000000|2022-05-23 11:40:00|73.85|72.75|73.84|72.74|73.87|72.77|73.84|72.74|13
1653306010000|2022-05-23 11:40:10|73.82|72.72|73.86|72.76|73.87|72.77|73.82|72.72|15
1653306020000|2022-05-23 11:40:20|73.87|72.77|73.87|72.77|73.87|72.77|73.86|72.76|3
1653306030000|2022-05-23 11:40:30|73.86|72.76|73.86|72.76|73.87|72.77|73.86|72.76|17
1653306040000|2022-05-23 11:40:40|73.87|72.77|73.87|72.77|73.87|72.77|73.86|72.76|7
1653306050000|2022-05-23 11:40:50|73.86|72.76|73.88|72.78|73.88|72.78|73.86|72.76|4
1653306060000|2022-05-23 11:41:00|73.9|72.8|73.92|72.82|73.92|72.82|73.9|72.8|7
1653306070000|2022-05-23 11:41:10|73.93|72.83|73.96|72.86|73.99|72.89|73.93|72.83|12
1653306080000|2022-05-23 11:41:20|73.95|72.85|73.96|72.86|73.96|72.86|73.95|72.85|6
1653306090000|2022-05-23 11:41:30|73.97|72.87|74.04|72.94|74.04|72.94|73.97|72.87|5
1653306100000|2022-05-23 11:41:40|74.03|72.93|74.02|72.92|74.03|72.93|74.02|72.92|6
1653306110000|2022-05-23 11:41:50|74.03|72.93|73.99|72.89|74.03|72.93|73.94|72.84|15
1653306120000|2022-05-23 11:42:00|74|72.9|74.07|72.97|74.07|72.97|74|72.9|13
1653306130000|2022-05-23 11:42:10|74.08|72.98|74.05|72.95|74.08|72.98|74.02|72.92|10
1653306140000|2022-05-23 11:42:20|74.04|72.94|74|72.9|74.05|72.95|73.99|72.89|11
1653306150000|2022-05-23 11:42:30|73.99|72.89|74.01|72.91|74.01|72.91|73.98|72.88|5
1653306160000|2022-05-23 11:42:40|74|72.9|73.98|72.88|74|72.9|73.98|72.88|11
1653306170000|2022-05-23 11:42:50|73.99|72.89|74.02|72.92|74.03|72.93|73.99|72.89|5
1653306180000|2022-05-23 11:43:00|74.03|72.93|74.02|72.92|74.04|72.94|74.02|72.92|4
1653306190000|2022-05-23 11:43:10|74.03|72.93|74.02|72.92|74.03|72.93|74.01|72.91|8
1653306200000|2022-05-23 11:43:20|74.03|72.93|74.03|72.93|74.03|72.93|74.01|72.91|7
1653306210000|2022-05-23 11:43:30|74.02|72.92|74.02|72.92|74.03|72.93|74.02|72.92|7
1653306220000|2022-05-23 11:43:40|74.03|72.93|74.03|72.93|74.03|72.93|74.02|72.92|9
1653306230000|2022-05-23 11:43:50|74.04|72.94|74.01|72.91|74.04|72.94|74|72.9|8
1653306240000|2022-05-23 11:44:00|74.02|72.92|74.02|72.92|74.03|72.93|74.02|72.92|5
1653306250000|2022-05-23 11:44:10|74.03|72.93|74.03|72.93|74.03|72.93|74.03|72.93|1
1653306260000|2022-05-23 11:44:20|74.02|72.92|74.02|72.92|74.03|72.93|74.02|72.92|9
1653306270000|2022-05-23 11:44:30|74.03|72.93|74.05|72.95|74.07|72.97|74.03|72.93|10
1653306290000|2022-05-23 11:44:50|74.07|72.97|74.07|72.97|74.08|72.98|74.06|72.96|11
1653306300000|2022-05-23 11:45:00|74.08|72.98|74.04|72.94|74.11|73.01|74.04|72.94|14
1653306310000|2022-05-23 11:45:10|74.03|72.93|74.04|72.94|74.04|72.94|74.02|72.92|13
1653306320000|2022-05-23 11:45:20|74.03|72.93|74.04|72.94|74.04|72.94|74.02|72.92|15
1653306330000|2022-05-23 11:45:30|74.03|72.93|74.05|72.95|74.05|72.95|74.03|72.93|7
1653306340000|2022-05-23 11:45:40|74.04|72.94|74.04|72.94|74.06|72.96|74.03|72.93|13
1653306350000|2022-05-23 11:45:50|74.05|72.95|74.04|72.94|74.05|72.95|74.04|72.94|4
1653306360000|2022-05-23 11:46:00|74.03|72.93|74.02|72.92|74.03|72.93|73.95|72.85|17
1653306370000|2022-05-23 11:46:10|74.03|72.93|73.96|72.86|74.03|72.93|73.94|72.84|10
1653306380000|2022-05-23 11:46:20|73.95|72.85|73.93|72.83|73.95|72.85|73.93|72.83|9
1653306390000|2022-05-23 11:46:30|73.94|72.84|73.93|72.83|73.95|72.85|73.93|72.83|6
1653306400000|2022-05-23 11:46:40|73.94|72.84|73.89|72.79|73.94|72.84|73.89|72.79|5
1653306410000|2022-05-23 11:46:50|73.9|72.8|73.9|72.8|73.9|72.8|73.89|72.79|5
1653306420000|2022-05-23 11:47:00|73.91|72.81|73.91|72.81|73.91|72.81|73.9|72.8|5
1653306430000|2022-05-23 11:47:10|73.9|72.8|73.91|72.81|73.92|72.82|73.9|72.8|8
1653306440000|2022-05-23 11:47:20|73.88|72.78|73.88|72.78|73.89|72.79|73.88|72.78|5
1653306450000|2022-05-23 11:47:30|73.89|72.79|73.88|72.78|73.89|72.79|73.88|72.78|6
1653306460000|2022-05-23 11:47:40|73.87|72.77|73.85|72.75|73.89|72.79|73.84|72.74|11
1653306470000|2022-05-23 11:47:50|73.84|72.74|73.86|72.76|73.86|72.76|73.84|72.74|5
1653306480000|2022-05-23 11:48:00|73.85|72.75|73.85|72.75|73.86|72.76|73.85|72.75|3
1653306500000|2022-05-23 11:48:20|73.86|72.76|73.82|72.72|73.86|72.76|73.82|72.72|8
1653306510000|2022-05-23 11:48:30|73.81|72.71|73.91|72.81|73.91|72.81|73.81|72.71|10
1653306520000|2022-05-23 11:48:40|73.9|72.8|73.88|72.78|73.9|72.8|73.88|72.78|5
1653306530000|2022-05-23 11:48:50|73.87|72.77|73.8|72.7|73.87|72.77|73.79|72.69|9
1653306540000|2022-05-23 11:49:00|73.81|72.71|73.79|72.69|73.81|72.71|73.79|72.69|5
1653306550000|2022-05-23 11:49:10|73.8|72.7|73.79|72.69|73.81|72.71|73.79|72.69|4
1653306560000|2022-05-23 11:49:20|73.8|72.7|73.73|72.63|73.81|72.71|73.73|72.63|9
1653306570000|2022-05-23 11:49:30|73.74|72.64|73.74|72.64|73.76|72.66|73.74|72.64|7
1653306580000|2022-05-23 11:49:40|73.75|72.65|73.76|72.66|73.76|72.66|73.74|72.64|4
1653306590000|2022-05-23 11:49:50|73.75|72.65|73.72|72.62|73.76|72.66|73.71|72.61|10
1653306600000|2022-05-23 11:50:00|73.73|72.63|73.74|72.64|73.74|72.64|73.73|72.63|4
1653306610000|2022-05-23 11:50:10|73.75|72.65|73.75|72.65|73.77|72.67|73.74|72.64|12
1653306620000|2022-05-23 11:50:20|73.76|72.66|73.8|72.7|73.8|72.7|73.76|72.66|9
1653306630000|2022-05-23 11:50:30|73.79|72.69|73.79|72.69|73.81|72.71|73.78|72.68|10
1653306640000|2022-05-23 11:50:40|73.8|72.7|73.78|72.68|73.83|72.73|73.78|72.68|11
1653306650000|2022-05-23 11:50:50|73.79|72.69|73.76|72.66|73.8|72.7|73.75|72.65|10
1653306660000|2022-05-23 11:51:00|73.75|72.65|73.72|72.62|73.76|72.66|73.7|72.6|11
1653306670000|2022-05-23 11:51:10|73.71|72.61|73.64|72.54|73.72|72.62|73.63|72.53|11
1653306680000|2022-05-23 11:51:20|73.65|72.55|73.74|72.64|73.74|72.64|73.65|72.55|10
1653306690000|2022-05-23 11:51:30|73.73|72.63|73.78|72.68|73.78|72.68|73.73|72.63|14
1653306700000|2022-05-23 11:51:40|73.79|72.69|73.8|72.7|73.81|72.71|73.79|72.69|6
1653306710000|2022-05-23 11:51:50|73.81|72.71|73.81|72.71|73.81|72.71|73.81|72.71|1
1653306720000|2022-05-23 11:52:00|73.83|72.73|73.76|72.66|73.84|72.74|73.76|72.66|9
1653306730000|2022-05-23 11:52:10|73.77|72.67|73.81|72.71|73.82|72.72|73.77|72.67|9
1653306740000|2022-05-23 11:52:20|73.8|72.7|73.81|72.71|73.81|72.71|73.8|72.7|10
1653306750000|2022-05-23 11:52:30|73.8|72.7|73.81|72.71|73.81|72.71|73.79|72.69|8
1653306760000|2022-05-23 11:52:40|73.82|72.72|73.83|72.73|73.83|72.73|73.82|72.72|12
1653306770000|2022-05-23 11:52:50|73.82|72.72|73.82|72.72|73.82|72.72|73.82|72.72|1
1653306780000|2022-05-23 11:53:00|73.83|72.73|73.85|72.75|73.86|72.76|73.83|72.73|9
1653306790000|2022-05-23 11:53:10|73.84|72.74|73.85|72.75|73.85|72.75|73.83|72.73|4
1653306800000|2022-05-23 11:53:20|73.84|72.74|73.85|72.75|73.85|72.75|73.84|72.74|10
1653306810000|2022-05-23 11:53:30|73.84|72.74|73.83|72.73|73.86|72.76|73.83|72.73|8
1653306820000|2022-05-23 11:53:40|73.84|72.74|73.86|72.76|73.86|72.76|73.83|72.73|5
1653306830000|2022-05-23 11:53:50|73.87|72.77|73.87|72.77|73.87|72.77|73.87|72.77|1
1653306840000|2022-05-23 11:54:00|73.86|72.76|73.87|72.77|73.87|72.77|73.85|72.75|4
1653306850000|2022-05-23 11:54:10|73.86|72.76|73.87|72.77|73.88|72.78|73.86|72.76|5
1653306860000|2022-05-23 11:54:20|73.86|72.76|73.85|72.75|73.86|72.76|73.84|72.74|10
1653306870000|2022-05-23 11:54:30|73.86|72.76|73.85|72.75|73.87|72.77|73.85|72.75|5
1653306880000|2022-05-23 11:54:40|73.86|72.76|73.83|72.73|73.86|72.76|73.83|72.73|4
1653306890000|2022-05-23 11:54:50|73.84|72.74|73.85|72.75|73.85|72.75|73.83|72.73|6
1653306900000|2022-05-23 11:55:00|73.87|72.77|73.86|72.76|73.87|72.77|73.86|72.76|6
1653306910000|2022-05-23 11:55:10|73.87|72.77|73.85|72.75|73.87|72.77|73.84|72.74|7
1653306920000|2022-05-23 11:55:20|73.84|72.74|73.82|72.72|73.85|72.75|73.81|72.71|7
1653306930000|2022-05-23 11:55:30|73.81|72.71|73.82|72.72|73.82|72.72|73.81|72.71|4
1653306940000|2022-05-23 11:55:40|73.83|72.73|73.82|72.72|73.83|72.73|73.82|72.72|2
1653306950000|2022-05-23 11:55:50|73.83|72.73|73.82|72.72|73.83|72.73|73.82|72.72|2
1653306960000|2022-05-23 11:56:00|73.83|72.73|73.83|72.73|73.84|72.74|73.83|72.73|3
1653306970000|2022-05-23 11:56:10|73.84|72.74|73.84|72.74|73.84|72.74|73.83|72.73|5
1653306980000|2022-05-23 11:56:20|73.83|72.73|73.83|72.73|73.83|72.73|73.83|72.73|1
1653306990000|2022-05-23 11:56:30|73.84|72.74|73.83|72.73|73.84|72.74|73.83|72.73|6
1653307000000|2022-05-23 11:56:40|73.82|72.72|73.83|72.73|73.83|72.73|73.82|72.72|2
1653307010000|2022-05-23 11:56:50|73.82|72.72|73.83|72.73|73.83|72.73|73.82|72.72|6
1653307020000|2022-05-23 11:57:00|73.81|72.71|73.83|72.73|73.83|72.73|73.81|72.71|5
1653307030000|2022-05-23 11:57:10|73.82|72.72|73.84|72.74|73.86|72.76|73.82|72.72|11
1653307040000|2022-05-23 11:57:20|73.83|72.73|73.83|72.73|73.83|72.73|73.83|72.73|1
1653307050000|2022-05-23 11:57:30|73.81|72.71|73.8|72.7|73.81|72.71|73.8|72.7|2
1653307060000|2022-05-23 11:57:40|73.81|72.71|73.79|72.69|73.81|72.71|73.79|72.69|7
1653307070000|2022-05-23 11:57:50|73.78|72.68|73.73|72.63|73.79|72.69|73.73|72.63|8
1653307080000|2022-05-23 11:58:00|73.74|72.64|73.75|72.65|73.76|72.66|73.74|72.64|4
1653307090000|2022-05-23 11:58:10|73.76|72.66|73.78|72.68|73.78|72.68|73.75|72.65|5
1653307100000|2022-05-23 11:58:20|73.8|72.7|73.79|72.69|73.82|72.72|73.79|72.69|9
1653307110000|2022-05-23 11:58:30|73.8|72.7|73.79|72.69|73.8|72.7|73.79|72.69|2
1653307120000|2022-05-23 11:58:40|73.8|72.7|73.8|72.7|73.8|72.7|73.79|72.69|3
1653307130000|2022-05-23 11:58:50|73.79|72.69|73.77|72.67|73.79|72.69|73.77|72.67|3
1653307140000|2022-05-23 11:59:00|73.78|72.68|73.8|72.7|73.81|72.71|73.78|72.68|7
1653307150000|2022-05-23 11:59:10|73.79|72.69|73.76|72.66|73.79|72.69|73.75|72.65|8
1653307160000|2022-05-23 11:59:20|73.75|72.65|73.8|72.7|73.8|72.7|73.75|72.65|4
1653307170000|2022-05-23 11:59:30|73.79|72.69|73.79|72.69|73.8|72.7|73.77|72.67|6
1653307180000|2022-05-23 11:59:40|73.8|72.7|73.8|72.7|73.8|72.7|73.8|72.7|1
1653307190000|2022-05-23 11:59:50|73.79|72.69|73.82|72.72|73.82|72.72|73.79|72.69|6
1653307210000|2022-05-23 12:00:10|73.83|72.73|73.84|72.74|73.84|72.74|73.83|72.73|2
1653307220000|2022-05-23 12:00:20|73.83|72.73|73.83|72.73|73.84|72.74|73.83|72.73|3
1653307230000|2022-05-23 12:00:30|73.84|72.74|73.88|72.78|73.89|72.79|73.84|72.74|9
1653307240000|2022-05-23 12:00:40|73.87|72.77|73.87|72.77|73.88|72.78|73.87|72.77|9
1653307250000|2022-05-23 12:00:50|73.86|72.76|73.9|72.8|73.9|72.8|73.86|72.76|6
1653307260000|2022-05-23 12:01:00|73.89|72.79|73.51|72.41|73.89|72.79|73.5|72.4|23
1653307270000|2022-05-23 12:01:10|73.52|72.42|73.42|72.32|73.52|72.42|73.41|72.31|12
1653307280000|2022-05-23 12:01:20|73.43|72.33|73.51|72.41|73.54|72.44|73.42|72.32|20
1653307290000|2022-05-23 12:01:30|73.5|72.4|73.52|72.42|73.52|72.42|73.5|72.4|3
1653307300000|2022-05-23 12:01:40|73.51|72.41|73.49|72.39|73.52|72.42|73.48|72.38|9
1653307310000|2022-05-23 12:01:50|73.5|72.4|73.52|72.42|73.52|72.42|73.49|72.39|6
1653307320000|2022-05-23 12:02:00|73.51|72.41|73.5|72.4|73.51|72.41|73.5|72.4|2
1653307330000|2022-05-23 12:02:10|73.49|72.39|73.51|72.41|73.51|72.41|73.49|72.39|5
1653307340000|2022-05-23 12:02:20|73.5|72.4|73.58|72.48|73.59|72.49|73.5|72.4|6
1653307350000|2022-05-23 12:02:30|73.59|72.49|73.59|72.49|73.59|72.49|73.58|72.48|9
1653307360000|2022-05-23 12:02:40|73.6|72.5|73.59|72.49|73.6|72.5|73.59|72.49|8
1653307370000|2022-05-23 12:02:50|73.6|72.5|73.6|72.5|73.61|72.51|73.6|72.5|9
1653307380000|2022-05-23 12:03:00|73.61|72.51|73.69|72.59|73.72|72.62|73.61|72.51|11
1653307390000|2022-05-23 12:03:10|73.68|72.58|73.68|72.58|73.7|72.6|73.67|72.57|7
1653307400000|2022-05-23 12:03:20|73.67|72.57|73.65|72.55|73.67|72.57|73.63|72.53|6
1653307410000|2022-05-23 12:03:30|73.67|72.57|73.7|72.6|73.71|72.61|73.67|72.57|12
1653307420000|2022-05-23 12:03:40|73.69|72.59|73.68|72.58|73.69|72.59|73.68|72.58|6
1653307430000|2022-05-23 12:03:50|73.69|72.59|73.69|72.59|73.69|72.59|73.68|72.58|3
1653307440000|2022-05-23 12:04:00|73.7|72.6|73.71|72.61|73.71|72.61|73.7|72.6|2
1653307450000|2022-05-23 12:04:10|73.72|72.62|73.75|72.65|73.8|72.7|73.72|72.62|10
1653307460000|2022-05-23 12:04:20|73.76|72.66|73.75|72.65|73.77|72.67|73.74|72.64|9
1653307470000|2022-05-23 12:04:30|73.76|72.66|73.77|72.67|73.77|72.67|73.76|72.66|2
1653307480000|2022-05-23 12:04:40|73.76|72.66|73.75|72.65|73.77|72.67|73.75|72.65|6
1653307490000|2022-05-23 12:04:50|73.76|72.66|73.77|72.67|73.77|72.67|73.76|72.66|4
1653307500000|2022-05-23 12:05:00|73.76|72.66|73.77|72.67|73.77|72.67|73.76|72.66|2
1653307510000|2022-05-23 12:05:10|73.76|72.66|73.77|72.67|73.77|72.67|73.76|72.66|4
1653307520000|2022-05-23 12:05:20|73.76|72.66|73.76|72.66|73.76|72.66|73.76|72.66|1
1653307530000|2022-05-23 12:05:30|73.77|72.67|73.85|72.75|73.85|72.75|73.77|72.67|13
1653307540000|2022-05-23 12:05:40|73.86|72.76|73.86|72.76|73.86|72.76|73.85|72.75|3
1653307550000|2022-05-23 12:05:50|73.85|72.75|73.86|72.76|73.86|72.76|73.85|72.75|2
1653307560000|2022-05-23 12:06:00|73.87|72.77|73.87|72.77|73.87|72.77|73.86|72.76|7
1653307570000|2022-05-23 12:06:10|73.88|72.78|73.87|72.77|73.9|72.8|73.87|72.77|6
1653307580000|2022-05-23 12:06:20|73.86|72.76|73.87|72.77|73.88|72.78|73.86|72.76|6
1653307590000|2022-05-23 12:06:30|73.88|72.78|73.88|72.78|73.89|72.79|73.88|72.78|7
1653307600000|2022-05-23 12:06:40|73.89|72.79|73.87|72.77|73.89|72.79|73.87|72.77|5
1653307610000|2022-05-23 12:06:50|73.86|72.76|73.87|72.77|73.87|72.77|73.86|72.76|2
1653307620000|2022-05-23 12:07:00|73.88|72.78|73.86|72.76|73.88|72.78|73.86|72.76|7
1653307640000|2022-05-23 12:07:20|73.87|72.77|73.86|72.76|73.87|72.77|73.86|72.76|6
1653307650000|2022-05-23 12:07:30|73.85|72.75|73.86|72.76|73.86|72.76|73.85|72.75|2
1653307660000|2022-05-23 12:07:40|73.85|72.75|73.87|72.77|73.87|72.77|73.85|72.75|5
1653307670000|2022-05-23 12:07:50|73.86|72.76|73.87|72.77|73.87|72.77|73.86|72.76|6
1653307680000|2022-05-23 12:08:00|73.86|72.76|73.87|72.77|73.87|72.77|73.86|72.76|6
1653307690000|2022-05-23 12:08:10|73.86|72.76|73.86|72.76|73.87|72.77|73.86|72.76|5
1653307700000|2022-05-23 12:08:20|73.87|72.77|73.88|72.78|73.88|72.78|73.86|72.76|12
1653307710000|2022-05-23 12:08:30|73.89|72.79|73.89|72.79|73.91|72.81|73.89|72.79|9
1653307720000|2022-05-23 12:08:40|73.88|72.78|73.86|72.76|73.88|72.78|73.86|72.76|3
1653307730000|2022-05-23 12:08:50|73.87|72.77|73.86|72.76|73.88|72.78|73.86|72.76|4
1653307740000|2022-05-23 12:09:00|73.87|72.77|73.87|72.77|73.88|72.78|73.86|72.76|5
1653307750000|2022-05-23 12:09:10|73.88|72.78|73.89|72.79|73.89|72.79|73.86|72.76|8
1653307760000|2022-05-23 12:09:20|73.88|72.78|73.89|72.79|73.89|72.79|73.88|72.78|2
1653307770000|2022-05-23 12:09:30|73.88|72.78|73.89|72.79|73.89|72.79|73.88|72.78|12
1653307780000|2022-05-23 12:09:40|73.88|72.78|73.88|72.78|73.89|72.79|73.88|72.78|11
1653307790000|2022-05-23 12:09:50|73.87|72.77|73.87|72.77|73.87|72.77|73.87|72.77|1
1653307800000|2022-05-23 12:10:00|73.86|72.76|73.86|72.76|73.87|72.77|73.86|72.76|3
1653307810000|2022-05-23 12:10:10|73.85|72.75|73.85|72.75|73.85|72.75|73.84|72.74|3
1653307820000|2022-05-23 12:10:20|73.86|72.76|73.84|72.74|73.86|72.76|73.84|72.74|7
1653307830000|2022-05-23 12:10:30|73.83|72.73|73.8|72.7|73.83|72.73|73.79|72.69|4
1653307840000|2022-05-23 12:10:40|73.82|72.72|73.81|72.71|73.82|72.72|73.81|72.71|4
1653307850000|2022-05-23 12:10:50|73.82|72.72|73.83|72.73|73.83|72.73|73.82|72.72|2
1653307860000|2022-05-23 12:11:00|73.84|72.74|73.86|72.76|73.86|72.76|73.83|72.73|7
1653307870000|2022-05-23 12:11:10|73.87|72.77|73.83|72.73|73.87|72.77|73.83|72.73|5
1653307880000|2022-05-23 12:11:20|73.82|72.72|73.83|72.73|73.83|72.73|73.81|72.71|8
1653307890000|2022-05-23 12:11:30|73.82|72.72|73.89|72.79|73.89|72.79|73.82|72.72|12
1653307920000|2022-05-23 12:12:00|73.88|72.78|73.88|72.78|73.88|72.78|73.88|72.78|1
1653307950000|2022-05-23 12:12:30|73.89|72.79|73.89|72.79|73.9|72.8|73.89|72.79|3
1653307960000|2022-05-23 12:12:40|73.9|72.8|73.91|72.81|73.91|72.81|73.9|72.8|8
1653307970000|2022-05-23 12:12:50|73.9|72.8|73.9|72.8|73.91|72.81|73.88|72.78|5
1653307980000|2022-05-23 12:13:00|73.89|72.79|73.9|72.8|73.9|72.8|73.89|72.79|2
1653307990000|2022-05-23 12:13:10|73.91|72.81|73.95|72.85|73.95|72.85|73.91|72.81|5
1653308000000|2022-05-23 12:13:20|73.96|72.86|73.95|72.85|73.96|72.86|73.94|72.84|4
1653308010000|2022-05-23 12:13:30|73.94|72.84|73.96|72.86|73.96|72.86|73.93|72.83|5
1653308020000|2022-05-23 12:13:40|73.95|72.85|73.91|72.81|73.96|72.86|73.91|72.81|7
1653308030000|2022-05-23 12:13:50|73.92|72.82|73.92|72.82|73.92|72.82|73.92|72.82|1
1653308040000|2022-05-23 12:14:00|73.93|72.83|73.91|72.81|73.93|72.83|73.91|72.81|3
1653308050000|2022-05-23 12:14:10|73.92|72.82|73.92|72.82|73.92|72.82|73.92|72.82|1
1653308060000|2022-05-23 12:14:20|73.93|72.83|73.96|72.86|73.96|72.86|73.93|72.83|4
1653308070000|2022-05-23 12:14:30|73.97|72.87|73.98|72.88|73.98|72.88|73.97|72.87|2
1653308080000|2022-05-23 12:14:40|73.97|72.87|73.98|72.88|73.98|72.88|73.97|72.87|6
1653308090000|2022-05-23 12:14:50|73.97|72.87|73.98|72.88|73.98|72.88|73.97|72.87|2
1653308100000|2022-05-23 12:15:00|73.97|72.87|74|72.9|74|72.9|73.97|72.87|4
1653308110000|2022-05-23 12:15:10|74.01|72.91|74.01|72.91|74.01|72.91|74.01|72.91|1
1653308120000|2022-05-23 12:15:20|74|72.9|74|72.9|74.01|72.91|74|72.9|3
1653308140000|2022-05-23 12:15:40|74.01|72.91|74.01|72.91|74.01|72.91|74.01|72.91|1
1653308150000|2022-05-23 12:15:50|74|72.9|74.01|72.91|74.01|72.91|74|72.9|2
1653308160000|2022-05-23 12:16:00|74.02|72.92|74.02|72.92|74.02|72.92|74.01|72.91|3
1653308170000|2022-05-23 12:16:10|74.03|72.93|74.12|73.02|74.14|73.04|74.03|72.93|12
1653308180000|2022-05-23 12:16:20|74.13|73.03|74.18|73.08|74.19|73.09|74.13|73.03|9
1653308190000|2022-05-23 12:16:30|74.17|73.07|74.27|73.17|74.28|73.18|74.16|73.06|18
1653308200000|2022-05-23 12:16:40|74.28|73.18|74.2|73.1|74.28|73.18|74.2|73.1|14
1653308210000|2022-05-23 12:16:50|74.21|73.11|74.22|73.12|74.24|73.14|74.21|73.11|8
1653308220000|2022-05-23 12:17:00|74.2|73.1|74.21|73.11|74.21|73.11|74.2|73.1|6
1653308230000|2022-05-23 12:17:10|74.2|73.1|74.23|73.13|74.24|73.14|74.2|73.1|5
1653308240000|2022-05-23 12:17:20|74.24|73.14|74.21|73.11|74.25|73.15|74.21|73.11|8
1653308250000|2022-05-23 12:17:30|74.23|73.13|74.22|73.12|74.23|73.13|74.21|73.11|10
1653308260000|2022-05-23 12:17:40|74.2|73.1|74.2|73.1|74.2|73.1|74.2|73.1|1
1653308270000|2022-05-23 12:17:50|74.21|73.11|74.21|73.11|74.21|73.11|74.2|73.1|11
1653308280000|2022-05-23 12:18:00|74.2|73.1|74.16|73.06|74.2|73.1|74.15|73.05|13
1653308290000|2022-05-23 12:18:10|74.17|73.07|74.26|73.16|74.26|73.16|74.17|73.07|8
1653308300000|2022-05-23 12:18:20|74.25|73.15|74.2|73.1|74.25|73.15|74.2|73.1|10
1653308310000|2022-05-23 12:18:30|74.17|73.07|74.18|73.08|74.18|73.08|74.16|73.06|8
1653308320000|2022-05-23 12:18:40|74.17|73.07|74.13|73.03|74.17|73.07|74.13|73.03|13
1653308330000|2022-05-23 12:18:50|74.12|73.02|74.07|72.97|74.12|73.02|74.06|72.96|9
1653308340000|2022-05-23 12:19:00|74.06|72.96|74.06|72.96|74.07|72.97|74.06|72.96|9
1653308350000|2022-05-23 12:19:10|74.07|72.97|74.05|72.95|74.07|72.97|74.04|72.94|11
1653308360000|2022-05-23 12:19:20|74.06|72.96|74.08|72.98|74.08|72.98|74.06|72.96|3
1653308370000|2022-05-23 12:19:30|74.07|72.97|74.06|72.96|74.07|72.97|74.06|72.96|2
1653308390000|2022-05-23 12:19:50|74.07|72.97|74.04|72.94|74.07|72.97|74.04|72.94|8
1653308400000|2022-05-23 12:20:00|74.03|72.93|74.11|73.01|74.11|73.01|74.03|72.93|17
1653308410000|2022-05-23 12:20:10|74.12|73.02|74.06|72.96|74.12|73.02|74.06|72.96|7
1653308420000|2022-05-23 12:20:20|74.07|72.97|74.04|72.94|74.07|72.97|74.03|72.93|10
1653308430000|2022-05-23 12:20:30|74.05|72.95|74.06|72.96|74.06|72.96|74.05|72.95|6
1653308440000|2022-05-23 12:20:40|74.05|72.95|74.05|72.95|74.06|72.96|74.05|72.95|11
1653308450000|2022-05-23 12:20:50|74.04|72.94|74.06|72.96|74.06|72.96|74.04|72.94|3
1653308460000|2022-05-23 12:21:00|74.05|72.95|74.04|72.94|74.06|72.96|74.03|72.93|6
1653308470000|2022-05-23 12:21:10|74.03|72.93|74.05|72.95|74.05|72.95|74.03|72.93|3
1653308480000|2022-05-23 12:21:20|74.06|72.96|74.1|73|74.1|73|74.06|72.96|5
1653308490000|2022-05-23 12:21:30|74.11|73.01|74.07|72.97|74.11|73.01|74.07|72.97|6
1653308500000|2022-05-23 12:21:40|74.06|72.96|74.06|72.96|74.06|72.96|74.05|72.95|7
1653308510000|2022-05-23 12:21:50|74.05|72.95|74.05|72.95|74.06|72.96|74.05|72.95|7
1653308520000|2022-05-23 12:22:00|74.06|72.96|74.02|72.92|74.06|72.96|74.02|72.92|6
1653308530000|2022-05-23 12:22:10|74.01|72.91|74.02|72.92|74.02|72.92|74.01|72.91|8
1653308540000|2022-05-23 12:22:20|74.01|72.91|74.02|72.92|74.02|72.92|74.01|72.91|10
1653308550000|2022-05-23 12:22:30|74.03|72.93|74.01|72.91|74.04|72.94|74.01|72.91|9
1653308560000|2022-05-23 12:22:40|74.02|72.92|74|72.9|74.02|72.92|74|72.9|3
1653308570000|2022-05-23 12:22:50|74.01|72.91|73.96|72.86|74.01|72.91|73.95|72.85|5
1653308580000|2022-05-23 12:23:00|73.97|72.87|73.95|72.85|73.97|72.87|73.94|72.84|4
1653308590000|2022-05-23 12:23:10|73.96|72.86|73.99|72.89|73.99|72.89|73.95|72.85|7
1653308600000|2022-05-23 12:23:20|73.98|72.88|73.96|72.86|73.99|72.89|73.96|72.86|5
1653308610000|2022-05-23 12:23:30|73.97|72.87|73.98|72.88|73.98|72.88|73.97|72.87|2
1653308620000|2022-05-23 12:23:40|73.97|72.87|73.97|72.87|73.97|72.87|73.96|72.86|5
1653308630000|2022-05-23 12:23:50|73.96|72.86|73.94|72.84|73.97|72.87|73.94|72.84|7
1653308640000|2022-05-23 12:24:00|73.96|72.86|73.99|72.89|73.99|72.89|73.96|72.86|4
1653308650000|2022-05-23 12:24:10|74|72.9|74.02|72.92|74.03|72.93|73.99|72.89|6
1653308660000|2022-05-23 12:24:20|74.01|72.91|73.96|72.86|74.01|72.91|73.96|72.86|4
1653308670000|2022-05-23 12:24:30|73.97|72.87|73.96|72.86|73.97|72.87|73.95|72.85|4
1653308680000|2022-05-23 12:24:40|73.97|72.87|73.97|72.87|73.98|72.88|73.96|72.86|7
1653308690000|2022-05-23 12:24:50|73.96|72.86|73.95|72.85|73.96|72.86|73.95|72.85|2
1653308700000|2022-05-23 12:25:00|73.96|72.86|73.92|72.82|73.96|72.86|73.91|72.81|13
1653308710000|2022-05-23 12:25:10|73.91|72.81|73.8|72.7|73.91|72.81|73.8|72.7|14
1653308720000|2022-05-23 12:25:20|73.79|72.69|73.8|72.7|73.8|72.7|73.78|72.68|7
1653308730000|2022-05-23 12:25:30|73.79|72.69|73.77|72.67|73.79|72.69|73.75|72.65|13
1653308740000|2022-05-23 12:25:40|73.78|72.68|73.8|72.7|73.8|72.7|73.78|72.68|3
1653308750000|2022-05-23 12:25:50|73.79|72.69|73.79|72.69|73.8|72.7|73.79|72.69|3
1653308760000|2022-05-23 12:26:00|73.78|72.68|73.69|72.59|73.8|72.7|73.65|72.55|17
1653308770000|2022-05-23 12:26:10|73.7|72.6|73.68|72.58|73.7|72.6|73.62|72.52|10
1653308780000|2022-05-23 12:26:20|73.69|72.59|73.74|72.64|73.76|72.66|73.66|72.56|11
1653308790000|2022-05-23 12:26:30|73.73|72.63|73.73|72.63|73.73|72.63|73.73|72.63|1
1653308800000|2022-05-23 12:26:40|73.72|72.62|73.71|72.61|73.72|72.62|73.7|72.6|5
1653308810000|2022-05-23 12:26:50|73.72|72.62|73.71|72.61|73.72|72.62|73.7|72.6|4
1653308820000|2022-05-23 12:27:00|73.72|72.62|73.71|72.61|73.72|72.62|73.71|72.61|4
1653308830000|2022-05-23 12:27:10|73.67|72.57|73.7|72.6|73.71|72.61|73.65|72.55|7
1653308840000|2022-05-23 12:27:20|73.69|72.59|73.72|72.62|73.72|72.62|73.69|72.59|6
1653308850000|2022-05-23 12:27:30|73.71|72.61|73.73|72.63|73.74|72.64|73.71|72.61|9
1653308860000|2022-05-23 12:27:40|73.71|72.61|73.72|72.62|73.72|72.62|73.71|72.61|10
1653308870000|2022-05-23 12:27:50|73.71|72.61|73.71|72.61|73.72|72.62|73.71|72.61|5
1653308880000|2022-05-23 12:28:00|73.7|72.6|73.75|72.65|73.75|72.65|73.69|72.59|7
1653308890000|2022-05-23 12:28:10|73.74|72.64|73.74|72.64|73.74|72.64|73.73|72.63|3
1653308900000|2022-05-23 12:28:20|73.73|72.63|73.72|72.62|73.74|72.64|73.72|72.62|4
1653308910000|2022-05-23 12:28:30|73.73|72.63|73.76|72.66|73.76|72.66|73.73|72.63|5
1653308920000|2022-05-23 12:28:40|73.75|72.65|73.77|72.67|73.77|72.67|73.75|72.65|5
1653308930000|2022-05-23 12:28:50|73.78|72.68|73.77|72.67|73.79|72.69|73.77|72.67|8
1653308940000|2022-05-23 12:29:00|73.76|72.66|73.75|72.65|73.76|72.66|73.75|72.65|2
1653308960000|2022-05-23 12:29:20|73.73|72.63|73.74|72.64|73.75|72.65|73.73|72.63|6
1653308970000|2022-05-23 12:29:30|73.75|72.65|73.73|72.63|73.75|72.65|73.73|72.63|3
1653308980000|2022-05-23 12:29:40|73.74|72.64|73.73|72.63|73.74|72.64|73.73|72.63|10
1653308990000|2022-05-23 12:29:50|73.74|72.64|73.78|72.68|73.78|72.68|73.74|72.64|5
1653309000000|2022-05-23 12:30:00|73.79|72.69|73.88|72.78|73.9|72.8|73.79|72.69|8
1653309010000|2022-05-23 12:30:10|73.89|72.79|73.88|72.78|73.89|72.79|73.87|72.77|12
1653309020000|2022-05-23 12:30:20|73.87|72.77|73.85|72.75|73.88|72.78|73.85|72.75|6
1653309030000|2022-05-23 12:30:30|73.84|72.74|73.77|72.67|73.84|72.74|73.77|72.67|10
1653309040000|2022-05-23 12:30:40|73.75|72.65|73.69|72.59|73.75|72.65|73.68|72.58|11
1653309050000|2022-05-23 12:30:50|73.68|72.58|73.68|72.58|73.68|72.58|73.65|72.55|13
1653309060000|2022-05-23 12:31:00|73.67|72.57|73.66|72.56|73.68|72.58|73.64|72.54|11
1653309070000|2022-05-23 12:31:10|73.65|72.55|73.63|72.53|73.65|72.55|73.62|72.52|13
1653309080000|2022-05-23 12:31:20|73.62|72.52|73.65|72.55|73.66|72.56|73.62|72.52|13
1653309090000|2022-05-23 12:31:30|73.66|72.56|73.68|72.58|73.68|72.58|73.66|72.56|5
1653309100000|2022-05-23 12:31:40|73.67|72.57|73.68|72.58|73.68|72.58|73.66|72.56|4
1653309110000|2022-05-23 12:31:50|73.67|72.57|73.65|72.55|73.68|72.58|73.65|72.55|9
1653309120000|2022-05-23 12:32:00|73.66|72.56|73.67|72.57|73.67|72.57|73.66|72.56|6
1653309130000|2022-05-23 12:32:10|73.66|72.56|73.66|72.56|73.67|72.57|73.66|72.56|5
1653309140000|2022-05-23 12:32:20|73.67|72.57|73.63|72.53|73.67|72.57|73.63|72.53|8
1653309150000|2022-05-23 12:32:30|73.64|72.54|73.6|72.5|73.64|72.54|73.59|72.49|7
1653309160000|2022-05-23 12:32:40|73.61|72.51|73.6|72.5|73.61|72.51|73.6|72.5|8
1653309170000|2022-05-23 12:32:50|73.59|72.49|73.58|72.48|73.6|72.5|73.57|72.47|11
1653309180000|2022-05-23 12:33:00|73.57|72.47|73.55|72.45|73.57|72.47|73.54|72.44|7
1653309190000|2022-05-23 12:33:10|73.54|72.44|73.56|72.46|73.56|72.46|73.54|72.44|5
1653309200000|2022-05-23 12:33:20|73.55|72.45|73.55|72.45|73.56|72.46|73.55|72.45|3
1653309210000|2022-05-23 12:33:30|73.56|72.46|73.56|72.46|73.56|72.46|73.55|72.45|3
1653309220000|2022-05-23 12:33:40|73.55|72.45|73.54|72.44|73.55|72.45|73.54|72.44|4
1653309230000|2022-05-23 12:33:50|73.53|72.43|73.53|72.43|73.54|72.44|73.52|72.42|5
1653309250000|2022-05-23 12:34:10|73.52|72.42|73.53|72.43|73.53|72.43|73.52|72.42|12
1653309260000|2022-05-23 12:34:20|73.52|72.42|73.51|72.41|73.52|72.42|73.51|72.41|4
1653309270000|2022-05-23 12:34:30|73.5|72.4|73.51|72.41|73.52|72.42|73.5|72.4|5
1653309280000|2022-05-23 12:34:40|73.5|72.4|73.53|72.43|73.54|72.44|73.5|72.4|6
1653309290000|2022-05-23 12:34:50|73.54|72.44|73.51|72.41|73.54|72.44|73.5|72.4|8
1653309300000|2022-05-23 12:35:00|73.5|72.4|73.48|72.38|73.51|72.41|73.46|72.36|7
1653309310000|2022-05-23 12:35:10|73.5|72.4|73.55|72.45|73.56|72.46|73.5|72.4|8
1653309320000|2022-05-23 12:35:20|73.54|72.44|73.54|72.44|73.54|72.44|73.53|72.43|3
1653309330000|2022-05-23 12:35:30|73.55|72.45|73.59|72.49|73.59|72.49|73.55|72.45|5
1653309340000|2022-05-23 12:35:40|73.57|72.47|73.55|72.45|73.59|72.49|73.55|72.45|9
1653309350000|2022-05-23 12:35:50|73.58|72.48|73.6|72.5|73.61|72.51|73.55|72.45|9
1653309360000|2022-05-23 12:36:00|73.61|72.51|73.65|72.55|73.67|72.57|73.61|72.51|9
1653309370000|2022-05-23 12:36:10|73.64|72.54|73.64|72.54|73.66|72.56|73.64|72.54|7
1653309380000|2022-05-23 12:36:20|73.65|72.55|73.65|72.55|73.65|72.55|73.62|72.52|6
1653309390000|2022-05-23 12:36:30|73.64|72.54|73.64|72.54|73.64|72.54|73.63|72.53|3
1653309400000|2022-05-23 12:36:40|73.63|72.53|73.61|72.51|73.63|72.53|73.61|72.51|3
1653309410000|2022-05-23 12:36:50|73.62|72.52|73.6|72.5|73.62|72.52|73.6|72.5|5
1653309420000|2022-05-23 12:37:00|73.59|72.49|73.61|72.51|73.62|72.52|73.57|72.47|9
1653309430000|2022-05-23 12:37:10|73.62|72.52|73.66|72.56|73.66|72.56|73.62|72.52|8
1653309440000|2022-05-23 12:37:20|73.67|72.57|73.64|72.54|73.67|72.57|73.64|72.54|4
1653309450000|2022-05-23 12:37:30|73.65|72.55|73.64|72.54|73.66|72.56|73.64|72.54|4
1653309470000|2022-05-23 12:37:50|73.62|72.52|73.6|72.5|73.63|72.53|73.6|72.5|5
1653309480000|2022-05-23 12:38:00|73.61|72.51|73.61|72.51|73.61|72.51|73.61|72.51|1
1653309490000|2022-05-23 12:38:10|73.62|72.52|73.61|72.51|73.63|72.53|73.61|72.51|8
1653309500000|2022-05-23 12:38:20|73.63|72.53|73.62|72.52|73.63|72.53|73.62|72.52|2
1653309510000|2022-05-23 12:38:30|73.61|72.51|73.62|72.52|73.62|72.52|73.61|72.51|8
1653309520000|2022-05-23 12:38:40|73.61|72.51|73.62|72.52|73.62|72.52|73.61|72.51|2
1653309530000|2022-05-23 12:38:50|73.61|72.51|73.57|72.47|73.61|72.51|73.55|72.45|7
1653309540000|2022-05-23 12:39:00|73.58|72.48|73.57|72.47|73.58|72.48|73.57|72.47|4
1653309550000|2022-05-23 12:39:10|73.58|72.48|73.56|72.46|73.58|72.48|73.56|72.46|3
1653309560000|2022-05-23 12:39:20|73.57|72.47|73.56|72.46|73.57|72.47|73.56|72.46|2
1653309580000|2022-05-23 12:39:40|73.57|72.47|73.57|72.47|73.57|72.47|73.56|72.46|3
1653309590000|2022-05-23 12:39:50|73.56|72.46|73.56|72.46|73.56|72.46|73.56|72.46|1
1653309600000|2022-05-23 12:40:00|73.55|72.45|73.55|72.45|73.55|72.45|73.52|72.42|6
1653309610000|2022-05-23 12:40:10|73.54|72.44|73.53|72.43|73.54|72.44|73.52|72.42|6
1653309620000|2022-05-23 12:40:20|73.54|72.44|73.51|72.41|73.54|72.44|73.5|72.4|8
1653309630000|2022-05-23 12:40:30|73.5|72.4|73.49|72.39|73.5|72.4|73.49|72.39|4
1653309640000|2022-05-23 12:40:40|73.5|72.4|73.45|72.35|73.5|72.4|73.45|72.35|6
1653309650000|2022-05-23 12:40:50|73.46|72.36|73.5|72.4|73.52|72.42|73.46|72.36|11
1653309660000|2022-05-23 12:41:00|73.51|72.41|73.55|72.45|73.55|72.45|73.51|72.41|7
1653309670000|2022-05-23 12:41:10|73.54|72.44|73.54|72.44|73.55|72.45|73.54|72.44|15
1653309680000|2022-05-23 12:41:20|73.55|72.45|73.54|72.44|73.55|72.45|73.53|72.43|9
1653309690000|2022-05-23 12:41:30|73.53|72.43|73.6|72.5|73.61|72.51|73.53|72.43|10
1653309700000|2022-05-23 12:41:40|73.59|72.49|73.54|72.44|73.59|72.49|73.54|72.44|5
1653309710000|2022-05-23 12:41:50|73.55|72.45|73.56|72.46|73.56|72.46|73.55|72.45|2
1653309720000|2022-05-23 12:42:00|73.59|72.49|73.58|72.48|73.6|72.5|73.58|72.48|3
1653309730000|2022-05-23 12:42:10|73.59|72.49|73.58|72.48|73.59|72.49|73.58|72.48|6
1653309740000|2022-05-23 12:42:20|73.57|72.47|73.58|72.48|73.58|72.48|73.57|72.47|4
1653309750000|2022-05-23 12:42:30|73.57|72.47|73.58|72.48|73.58|72.48|73.57|72.47|2
1653309760000|2022-05-23 12:42:40|73.59|72.49|73.59|72.49|73.6|72.5|73.58|72.48|5
1653309770000|2022-05-23 12:42:50|73.58|72.48|73.58|72.48|73.59|72.49|73.58|72.48|3
1653309780000|2022-05-23 12:43:00|73.59|72.49|73.56|72.46|73.59|72.49|73.55|72.45|9
1653309790000|2022-05-23 12:43:10|73.57|72.47|73.57|72.47|73.58|72.48|73.57|72.47|3
1653309800000|2022-05-23 12:43:20|73.58|72.48|73.58|72.48|73.58|72.48|73.58|72.48|1
1653309810000|2022-05-23 12:43:30|73.57|72.47|73.57|72.47|73.57|72.47|73.57|72.47|1
1653309820000|2022-05-23 12:43:40|73.56|72.46|73.57|72.47|73.57|72.47|73.56|72.46|4
1653309830000|2022-05-23 12:43:50|73.58|72.48|73.57|72.47|73.58|72.48|73.56|72.46|6
1653309840000|2022-05-23 12:44:00|73.58|72.48|73.57|72.47|73.58|72.48|73.57|72.47|4
1653309850000|2022-05-23 12:44:10|73.58|72.48|73.62|72.52|73.62|72.52|73.58|72.48|8
1653309860000|2022-05-23 12:44:20|73.61|72.51|73.59|72.49|73.61|72.51|73.59|72.49|3
1653309870000|2022-05-23 12:44:30|73.6|72.5|73.6|72.5|73.6|72.5|73.6|72.5|1
1653309880000|2022-05-23 12:44:40|73.59|72.49|73.58|72.48|73.6|72.5|73.58|72.48|4
1653309890000|2022-05-23 12:44:50|73.59|72.49|73.56|72.46|73.59|72.49|73.56|72.46|18
1653309900000|2022-05-23 12:45:00|73.55|72.45|73.55|72.45|73.55|72.45|73.55|72.45|1
1653309910000|2022-05-23 12:45:10|73.56|72.46|73.5|72.4|73.56|72.46|73.5|72.4|5
1653309920000|2022-05-23 12:45:20|73.49|72.39|73.51|72.41|73.51|72.41|73.47|72.37|7
1653309930000|2022-05-23 12:45:30|73.5|72.4|73.49|72.39|73.5|72.4|73.49|72.39|2
1653309940000|2022-05-23 12:45:40|73.5|72.4|73.55|72.45|73.55|72.45|73.5|72.4|5
1653309950000|2022-05-23 12:45:50|73.56|72.46|73.59|72.49|73.59|72.49|73.56|72.46|6
1653309960000|2022-05-23 12:46:00|73.62|72.52|73.6|72.5|73.62|72.52|73.58|72.48|6
1653309970000|2022-05-23 12:46:10|73.61|72.51|73.63|72.53|73.63|72.53|73.61|72.51|3
1653309980000|2022-05-23 12:46:20|73.62|72.52|73.56|72.46|73.62|72.52|73.54|72.44|11
1653309990000|2022-05-23 12:46:30|73.57|72.47|73.57|72.47|73.57|72.47|73.57|72.47|1
1653310000000|2022-05-23 12:46:40|73.56|72.46|73.58|72.48|73.58|72.48|73.56|72.46|3
1653310010000|2022-05-23 12:46:50|73.57|72.47|73.55|72.45|73.58|72.48|73.55|72.45|7
1653310020000|2022-05-23 12:47:00|73.56|72.46|73.57|72.47|73.57|72.47|73.56|72.46|4
1653310030000|2022-05-23 12:47:10|73.58|72.48|73.57|72.47|73.58|72.48|73.55|72.45|11
1653310040000|2022-05-23 12:47:20|73.56|72.46|73.6|72.5|73.6|72.5|73.56|72.46|9
1653310050000|2022-05-23 12:47:30|73.59|72.49|73.6|72.5|73.61|72.51|73.59|72.49|6
1653310060000|2022-05-23 12:47:40|73.61|72.51|73.6|72.5|73.62|72.52|73.6|72.5|4
1653310070000|2022-05-23 12:47:50|73.58|72.48|73.58|72.48|73.58|72.48|73.57|72.47|3
1653310080000|2022-05-23 12:48:00|73.59|72.49|73.63|72.53|73.64|72.54|73.59|72.49|6
1653310090000|2022-05-23 12:48:10|73.64|72.54|73.66|72.56|73.67|72.57|73.64|72.54|9
1653310100000|2022-05-23 12:48:20|73.65|72.55|73.64|72.54|73.66|72.56|73.64|72.54|4
1653310110000|2022-05-23 12:48:30|73.63|72.53|73.64|72.54|73.64|72.54|73.63|72.53|6
1653310120000|2022-05-23 12:48:40|73.63|72.53|73.64|72.54|73.64|72.54|73.63|72.53|2
1653310130000|2022-05-23 12:48:50|73.65|72.55|73.63|72.53|73.65|72.55|73.63|72.53|3
1653310140000|2022-05-23 12:49:00|73.64|72.54|73.65|72.55|73.67|72.57|73.64|72.54|14
1653310150000|2022-05-23 12:49:10|73.66|72.56|73.65|72.55|73.69|72.59|73.64|72.54|8
1653310160000|2022-05-23 12:49:20|73.64|72.54|73.65|72.55|73.65|72.55|73.64|72.54|6
1653310170000|2022-05-23 12:49:30|73.64|72.54|73.64|72.54|73.64|72.54|73.63|72.53|3
1653310180000|2022-05-23 12:49:40|73.65|72.55|73.65|72.55|73.65|72.55|73.64|72.54|5
1653310190000|2022-05-23 12:49:50|73.64|72.54|73.64|72.54|73.65|72.55|73.64|72.54|5
1653310200000|2022-05-23 12:50:00|73.65|72.55|73.66|72.56|73.66|72.56|73.64|72.54|4
1653310210000|2022-05-23 12:50:10|73.65|72.55|73.65|72.55|73.66|72.56|73.65|72.55|3
1653310220000|2022-05-23 12:50:20|73.66|72.56|73.65|72.55|73.66|72.56|73.65|72.55|4
1653310230000|2022-05-23 12:50:30|73.64|72.54|73.62|72.52|73.64|72.54|73.61|72.51|3
1653310240000|2022-05-23 12:50:40|73.61|72.51|73.6|72.5|73.61|72.51|73.6|72.5|2
1653310250000|2022-05-23 12:50:50|73.61|72.51|73.63|72.53|73.63|72.53|73.61|72.51|7
1653310270000|2022-05-23 12:51:10|73.64|72.54|73.69|72.59|73.69|72.59|73.64|72.54|7
1653310280000|2022-05-23 12:51:20|73.68|72.58|73.66|72.56|73.69|72.59|73.66|72.56|5
1653310290000|2022-05-23 12:51:30|73.65|72.55|73.64|72.54|73.66|72.56|73.64|72.54|8
1653310300000|2022-05-23 12:51:40|73.65|72.55|73.65|72.55|73.65|72.55|73.64|72.54|11
1653310310000|2022-05-23 12:51:50|73.64|72.54|73.63|72.53|73.65|72.55|73.63|72.53|6
1653310320000|2022-05-23 12:52:00|73.64|72.54|73.65|72.55|73.66|72.56|73.63|72.53|6
1653310330000|2022-05-23 12:52:10|73.66|72.56|73.65|72.55|73.66|72.56|73.65|72.55|4
1653310340000|2022-05-23 12:52:20|73.66|72.56|73.66|72.56|73.66|72.56|73.65|72.55|3
1653310350000|2022-05-23 12:52:30|73.65|72.55|73.64|72.54|73.65|72.55|73.63|72.53|8
1653310360000|2022-05-23 12:52:40|73.63|72.53|73.64|72.54|73.64|72.54|73.63|72.53|8
1653310370000|2022-05-23 12:52:50|73.63|72.53|73.62|72.52|73.64|72.54|73.62|72.52|4
1653310380000|2022-05-23 12:53:00|73.6|72.5|73.52|72.42|73.6|72.5|73.51|72.41|6
1653310390000|2022-05-23 12:53:10|73.51|72.41|73.55|72.45|73.55|72.45|73.51|72.41|6
1653310400000|2022-05-23 12:53:20|73.54|72.44|73.53|72.43|73.54|72.44|73.52|72.42|5
1653310410000|2022-05-23 12:53:30|73.52|72.42|73.51|72.41|73.53|72.43|73.51|72.41|6
1653310420000|2022-05-23 12:53:40|73.52|72.42|73.52|72.42|73.52|72.42|73.51|72.41|3
1653310430000|2022-05-23 12:53:50|73.51|72.41|73.55|72.45|73.55|72.45|73.51|72.41|7
1653310440000|2022-05-23 12:54:00|73.56|72.46|73.54|72.44|73.56|72.46|73.54|72.44|7
1653310450000|2022-05-23 12:54:10|73.53|72.43|73.53|72.43|73.53|72.43|73.52|72.42|3
1653310460000|2022-05-23 12:54:20|73.52|72.42|73.53|72.43|73.53|72.43|73.52|72.42|2
1653310470000|2022-05-23 12:54:30|73.52|72.42|73.51|72.41|73.52|72.42|73.51|72.41|2
1653310480000|2022-05-23 12:54:40|73.49|72.39|73.49|72.39|73.49|72.39|73.49|72.39|1
1653310490000|2022-05-23 12:54:50|73.47|72.37|73.43|72.33|73.48|72.38|73.43|72.33|9
1653310500000|2022-05-23 12:55:00|73.44|72.34|73.45|72.35|73.45|72.35|73.43|72.33|6
1653310510000|2022-05-23 12:55:10|73.44|72.34|73.45|72.35|73.45|72.35|73.44|72.34|4
1653310520000|2022-05-23 12:55:20|73.44|72.34|73.45|72.35|73.45|72.35|73.44|72.34|4
1653310530000|2022-05-23 12:55:30|73.44|72.34|73.41|72.31|73.44|72.34|73.4|72.3|5
1653310540000|2022-05-23 12:55:40|73.4|72.3|73.4|72.3|73.4|72.3|73.4|72.3|1
1653310550000|2022-05-23 12:55:50|73.41|72.31|73.41|72.31|73.42|72.32|73.4|72.3|7
1653310560000|2022-05-23 12:56:00|73.4|72.3|73.41|72.31|73.41|72.31|73.4|72.3|4
1653310570000|2022-05-23 12:56:10|73.42|72.32|73.41|72.31|73.42|72.32|73.41|72.31|6
1653310580000|2022-05-23 12:56:20|73.4|72.3|73.34|72.24|73.41|72.31|73.34|72.24|7
1653310590000|2022-05-23 12:56:30|73.33|72.23|73.35|72.25|73.4|72.3|73.33|72.23|10
1653310600000|2022-05-23 12:56:40|73.34|72.24|73.28|72.18|73.34|72.24|73.27|72.17|10
1653310610000|2022-05-23 12:56:50|73.29|72.19|73.28|72.18|73.29|72.19|73.28|72.18|6
1653310620000|2022-05-23 12:57:00|73.27|72.17|73.29|72.19|73.29|72.19|73.27|72.17|9
1653310630000|2022-05-23 12:57:10|73.3|72.2|73.35|72.25|73.35|72.25|73.3|72.2|8
1653310640000|2022-05-23 12:57:20|73.34|72.24|73.35|72.25|73.35|72.25|73.34|72.24|4
1653310650000|2022-05-23 12:57:30|73.34|72.24|73.35|72.25|73.35|72.25|73.34|72.24|2
1653310660000|2022-05-23 12:57:40|73.34|72.24|73.31|72.21|73.35|72.25|73.31|72.21|6
1653310670000|2022-05-23 12:57:50|73.3|72.2|73.27|72.17|73.3|72.2|73.26|72.16|6
1653310680000|2022-05-23 12:58:00|73.28|72.18|73.29|72.19|73.29|72.19|73.28|72.18|4
1653310690000|2022-05-23 12:58:10|73.31|72.21|73.27|72.17|73.31|72.21|73.27|72.17|8
1653310700000|2022-05-23 12:58:20|73.28|72.18|73.33|72.23|73.33|72.23|73.28|72.18|9
1653310710000|2022-05-23 12:58:30|73.32|72.22|73.3|72.2|73.32|72.22|73.3|72.2|7
1653310720000|2022-05-23 12:58:40|73.29|72.19|73.29|72.19|73.29|72.19|73.28|72.18|3
1653310730000|2022-05-23 12:58:50|73.28|72.18|73.27|72.17|73.29|72.19|73.26|72.16|5
1653310740000|2022-05-23 12:59:00|73.26|72.16|73.29|72.19|73.29|72.19|73.23|72.13|12
1653310750000|2022-05-23 12:59:10|73.3|72.2|73.29|72.19|73.3|72.2|73.28|72.18|4
1653310760000|2022-05-23 12:59:20|73.28|72.18|73.25|72.15|73.28|72.18|73.24|72.14|5
1653310770000|2022-05-23 12:59:30|73.24|72.14|73.3|72.2|73.3|72.2|73.24|72.14|12
1653310780000|2022-05-23 12:59:40|73.29|72.19|73.29|72.19|73.29|72.19|73.29|72.19|1
1653310790000|2022-05-23 12:59:50|73.3|72.2|73.28|72.18|73.3|72.2|73.28|72.18|3
1653310800000|2022-05-23 13:00:00|73.27|72.17|73.23|72.13|73.29|72.19|73.23|72.13|10
1653310810000|2022-05-23 13:00:10|73.24|72.14|73.24|72.14|73.25|72.15|73.24|72.14|3
1653310820000|2022-05-23 13:00:20|73.23|72.13|73.2|72.1|73.24|72.14|73.19|72.09|10
1653310830000|2022-05-23 13:00:30|73.19|72.09|73.2|72.1|73.2|72.1|73.18|72.08|4
1653310840000|2022-05-23 13:00:40|73.19|72.09|73.12|72.02|73.2|72.1|73.12|72.02|15
1653310850000|2022-05-23 13:00:50|73.11|72.01|73.1|72|73.13|72.03|73.1|72|10
1653310860000|2022-05-23 13:01:00|73.03|71.93|72.99|71.89|73.03|71.93|72.95|71.85|15
1653310870000|2022-05-23 13:01:10|72.97|71.87|72.91|71.81|72.97|71.87|72.91|71.81|11
1653310880000|2022-05-23 13:01:20|72.9|71.8|72.89|71.79|72.91|71.81|72.84|71.74|15
1653310890000|2022-05-23 13:01:30|72.88|71.78|72.88|71.78|72.9|71.8|72.88|71.78|8
1653310900000|2022-05-23 13:01:40|72.87|71.77|72.85|71.75|72.87|71.77|72.81|71.71|10
1653310910000|2022-05-23 13:01:50|72.88|71.78|72.82|71.72|72.88|71.78|72.81|71.71|9
1653310920000|2022-05-23 13:02:00|72.83|71.73|72.89|71.79|72.9|71.8|72.83|71.73|9
1653310930000|2022-05-23 13:02:10|72.9|71.8|73|71.9|73|71.9|72.9|71.8|13
1653310940000|2022-05-23 13:02:20|73.01|71.91|72.96|71.86|73.01|71.91|72.95|71.85|15
1653310950000|2022-05-23 13:02:30|72.97|71.87|72.95|71.85|72.97|71.87|72.94|71.84|5
1653310960000|2022-05-23 13:02:40|72.94|71.84|72.94|71.84|72.95|71.85|72.94|71.84|5
1653310970000|2022-05-23 13:02:50|72.95|71.85|72.97|71.87|72.98|71.88|72.94|71.84|7
1653310980000|2022-05-23 13:03:00|72.96|71.86|72.96|71.86|72.96|71.86|72.96|71.86|1
1653310990000|2022-05-23 13:03:10|72.97|71.87|72.89|71.79|72.97|71.87|72.89|71.79|12
1653311000000|2022-05-23 13:03:20|72.88|71.78|72.74|71.64|72.88|71.78|72.69|71.59|19
1653311010000|2022-05-23 13:03:30|72.76|71.66|72.69|71.59|72.8|71.7|72.69|71.59|17
1653311020000|2022-05-23 13:03:40|72.7|71.6|72.82|71.72|72.82|71.72|72.7|71.6|11
1653311030000|2022-05-23 13:03:50|72.81|71.71|72.76|71.66|72.81|71.71|72.75|71.65|12
1653311040000|2022-05-23 13:04:00|72.77|71.67|72.8|71.7|72.82|71.72|72.77|71.67|13
1653311050000|2022-05-23 13:04:10|72.79|71.69|72.79|71.69|72.8|71.7|72.78|71.68|7
1653311060000|2022-05-23 13:04:20|72.8|71.7|72.86|71.76|72.87|71.77|72.8|71.7|10
1653311070000|2022-05-23 13:04:30|72.88|71.78|72.92|71.82|72.92|71.82|72.86|71.76|10
1653311080000|2022-05-23 13:04:40|72.91|71.81|72.91|71.81|72.91|71.81|72.9|71.8|5
1653311090000|2022-05-23 13:04:50|72.9|71.8|72.96|71.86|72.96|71.86|72.89|71.79|10
1653311100000|2022-05-23 13:05:00|72.97|71.87|73|71.9|73|71.9|72.97|71.87|4
1653311110000|2022-05-23 13:05:10|73.02|71.92|73.04|71.94|73.04|71.94|73.01|71.91|12
1653311120000|2022-05-23 13:05:20|73.03|71.93|72.98|71.88|73.03|71.93|72.97|71.87|6
1653311130000|2022-05-23 13:05:30|72.99|71.89|72.99|71.89|72.99|71.89|72.98|71.88|3
1653311140000|2022-05-23 13:05:40|72.98|71.88|72.95|71.85|72.98|71.88|72.9|71.8|11
1653311150000|2022-05-23 13:05:50|72.96|71.86|72.95|71.85|72.97|71.87|72.91|71.81|14
1653311160000|2022-05-23 13:06:00|72.94|71.84|73|71.9|73.01|71.91|72.94|71.84|11
1653311170000|2022-05-23 13:06:10|73.01|71.91|73|71.9|73.02|71.92|72.99|71.89|8
1653311180000|2022-05-23 13:06:20|72.99|71.89|73|71.9|73|71.9|72.99|71.89|8
1653311190000|2022-05-23 13:06:30|72.99|71.89|73.01|71.91|73.01|71.91|72.99|71.89|3
1653311200000|2022-05-23 13:06:40|73.02|71.92|73.01|71.91|73.02|71.92|73|71.9|12
1653311210000|2022-05-23 13:06:50|73|71.9|73|71.9|73.01|71.91|73|71.9|5
1653311220000|2022-05-23 13:07:00|73.01|71.91|72.98|71.88|73.01|71.91|72.98|71.88|8
1653311230000|2022-05-23 13:07:10|72.97|71.87|72.97|71.87|72.97|71.87|72.96|71.86|3
1653311240000|2022-05-23 13:07:20|73.02|71.92|73.05|71.95|73.06|71.96|73.02|71.92|9
1653311250000|2022-05-23 13:07:30|73.03|71.93|73.06|71.96|73.06|71.96|73.03|71.93|6
1653311260000|2022-05-23 13:07:40|73.07|71.97|73.07|71.97|73.07|71.97|73.07|71.97|1
1653311270000|2022-05-23 13:07:50|73.08|71.98|73.07|71.97|73.08|71.98|73.06|71.96|6
1653311280000|2022-05-23 13:08:00|73.06|71.96|73.06|71.96|73.07|71.97|73.06|71.96|9
1653311290000|2022-05-23 13:08:10|73.08|71.98|73.08|71.98|73.09|71.99|73.08|71.98|3
1653311300000|2022-05-23 13:08:20|73.09|71.99|73.08|71.98|73.09|71.99|73.07|71.97|8
1653311310000|2022-05-23 13:08:30|73.09|71.99|73.09|71.99|73.09|71.99|73.08|71.98|5
1653311320000|2022-05-23 13:08:40|73.08|71.98|73.06|71.96|73.1|72|73.05|71.95|8
1653311330000|2022-05-23 13:08:50|73.07|71.97|73.08|71.98|73.08|71.98|73.04|71.94|9
1653311340000|2022-05-23 13:09:00|73.07|71.97|73.07|71.97|73.07|71.97|73.05|71.95|5
1653311350000|2022-05-23 13:09:10|73.06|71.96|73.06|71.96|73.06|71.96|73.03|71.93|7
1653311360000|2022-05-23 13:09:20|73.05|71.95|73.08|71.98|73.08|71.98|73.05|71.95|12
1653311370000|2022-05-23 13:09:30|73.07|71.97|73.09|71.99|73.09|71.99|73.07|71.97|5
1653311380000|2022-05-23 13:09:40|73.08|71.98|73.08|71.98|73.09|71.99|73.08|71.98|3
1653311390000|2022-05-23 13:09:50|73.07|71.97|73.09|71.99|73.09|71.99|73.07|71.97|7
1653311400000|2022-05-23 13:10:00|73.08|71.98|73.09|71.99|73.09|71.99|73.08|71.98|6
1653311410000|2022-05-23 13:10:10|73.08|71.98|73.12|72.02|73.13|72.03|73.08|71.98|14
1653311420000|2022-05-23 13:10:20|73.13|72.03|73.15|72.05|73.17|72.07|73.13|72.03|6
1653311430000|2022-05-23 13:10:30|73.16|72.06|73.16|72.06|73.17|72.07|73.16|72.06|5
1653311440000|2022-05-23 13:10:40|73.15|72.05|73.12|72.02|73.16|72.06|73.12|72.02|12
1653311450000|2022-05-23 13:10:50|73.13|72.03|73.14|72.04|73.14|72.04|73.13|72.03|2
1653311460000|2022-05-23 13:11:00|73.13|72.03|73.21|72.11|73.21|72.11|73.13|72.03|16
1653311470000|2022-05-23 13:11:10|73.2|72.1|73.19|72.09|73.21|72.11|73.19|72.09|11
1653311480000|2022-05-23 13:11:20|73.21|72.11|73.21|72.11|73.21|72.11|73.21|72.11|1
1653311490000|2022-05-23 13:11:30|73.22|72.12|73.18|72.08|73.24|72.14|73.16|72.06|17
1653311500000|2022-05-23 13:11:40|73.19|72.09|73.17|72.07|73.19|72.09|73.16|72.06|9
1653311510000|2022-05-23 13:11:50|73.16|72.06|73.18|72.08|73.19|72.09|73.16|72.06|9
1653311520000|2022-05-23 13:12:00|73.17|72.07|73.18|72.08|73.18|72.08|73.17|72.07|4
1653311530000|2022-05-23 13:12:10|73.17|72.07|73.18|72.08|73.19|72.09|73.17|72.07|4
1653311540000|2022-05-23 13:12:20|73.17|72.07|73.17|72.07|73.18|72.08|73.17|72.07|13
1653311550000|2022-05-23 13:12:30|73.18|72.08|73.19|72.09|73.2|72.1|73.17|72.07|15
1653311560000|2022-05-23 13:12:40|73.2|72.1|73.2|72.1|73.2|72.1|73.18|72.08|19
1653311570000|2022-05-23 13:12:50|73.19|72.09|73.23|72.13|73.24|72.14|73.19|72.09|20
1653311580000|2022-05-23 13:13:00|73.22|72.12|73.22|72.12|73.23|72.13|73.2|72.1|9
1653311590000|2022-05-23 13:13:10|73.23|72.13|73.24|72.14|73.24|72.14|73.17|72.07|16
1653311600000|2022-05-23 13:13:20|73.23|72.13|73.23|72.13|73.24|72.14|73.2|72.1|12
1653311610000|2022-05-23 13:13:30|73.21|72.11|73.22|72.12|73.23|72.13|73.21|72.11|5
1653311620000|2022-05-23 13:13:40|73.23|72.13|73.23|72.13|73.23|72.13|73.21|72.11|13
1653311630000|2022-05-23 13:13:50|73.22|72.12|73.23|72.13|73.24|72.14|73.21|72.11|6
1653311640000|2022-05-23 13:14:00|73.24|72.14|73.16|72.06|73.24|72.14|73.16|72.06|8
1653311650000|2022-05-23 13:14:10|73.17|72.07|73.13|72.03|73.17|72.07|73.13|72.03|11
1653311660000|2022-05-23 13:14:20|73.14|72.04|73.15|72.05|73.16|72.06|73.13|72.03|11
1653311670000|2022-05-23 13:14:30|73.16|72.06|73.17|72.07|73.17|72.07|73.15|72.05|5
1653311680000|2022-05-23 13:14:40|73.16|72.06|73.18|72.08|73.18|72.08|73.16|72.06|13
1653311690000|2022-05-23 13:14:50|73.19|72.09|73.22|72.12|73.22|72.12|73.18|72.08|12
1653311700000|2022-05-23 13:15:00|73.24|72.14|73.24|72.14|73.26|72.16|73.21|72.11|18
1653311710000|2022-05-23 13:15:10|73.23|72.13|73.17|72.07|73.25|72.15|73.16|72.06|16
1653311720000|2022-05-23 13:15:20|73.16|72.06|73.16|72.06|73.19|72.09|73.16|72.06|7
1653311730000|2022-05-23 13:15:30|73.15|72.05|73.14|72.04|73.16|72.06|73.13|72.03|17
1653311740000|2022-05-23 13:15:40|73.16|72.06|73.07|71.97|73.16|72.06|73.06|71.96|21
1653311750000|2022-05-23 13:15:50|73.06|71.96|73.07|71.97|73.07|71.97|73.06|71.96|6
1653311760000|2022-05-23 13:16:00|73.08|71.98|73.07|71.97|73.08|71.98|73.06|71.96|8
1653311770000|2022-05-23 13:16:10|73.08|71.98|73.07|71.97|73.08|71.98|73.06|71.96|6
1653311780000|2022-05-23 13:16:20|73.06|71.96|73.02|71.92|73.07|71.97|73|71.9|9
1653311790000|2022-05-23 13:16:30|73.01|71.91|73.04|71.94|73.06|71.96|73.01|71.91|11
1653311800000|2022-05-23 13:16:40|73.03|71.93|73.1|72|73.1|72|73.03|71.93|15
1653311810000|2022-05-23 13:16:50|73.11|72.01|73.14|72.04|73.14|72.04|73.11|72.01|14
1653311820000|2022-05-23 13:17:00|73.15|72.05|73.15|72.05|73.16|72.06|73.14|72.04|7
1653311830000|2022-05-23 13:17:10|73.16|72.06|73.22|72.12|73.22|72.12|73.15|72.05|13
1653311840000|2022-05-23 13:17:20|73.21|72.11|73.23|72.13|73.24|72.14|73.21|72.11|13
1653311850000|2022-05-23 13:17:30|73.24|72.14|73.26|72.16|73.27|72.17|73.23|72.13|15
1653311860000|2022-05-23 13:17:40|73.25|72.15|73.25|72.15|73.26|72.16|73.23|72.13|11
1653311870000|2022-05-23 13:17:50|73.24|72.14|73.26|72.16|73.26|72.16|73.24|72.14|7
1653311880000|2022-05-23 13:18:00|73.27|72.17|73.24|72.14|73.27|72.17|73.22|72.12|23
1653311890000|2022-05-23 13:18:10|73.23|72.13|73.21|72.11|73.24|72.14|73.16|72.06|15
1653311900000|2022-05-23 13:18:20|73.22|72.12|73.25|72.15|73.25|72.15|73.22|72.12|12
1653311910000|2022-05-23 13:18:30|73.24|72.14|73.23|72.13|73.25|72.15|73.2|72.1|14
1653311920000|2022-05-23 13:18:40|73.22|72.12|73.24|72.14|73.24|72.14|73.22|72.12|11
1653311930000|2022-05-23 13:18:50|73.25|72.15|73.24|72.14|73.26|72.16|73.24|72.14|11
1653311940000|2022-05-23 13:19:00|73.25|72.15|73.25|72.15|73.28|72.18|73.24|72.14|13
1653311950000|2022-05-23 13:19:10|73.24|72.14|73.26|72.16|73.26|72.16|73.24|72.14|7
1653311960000|2022-05-23 13:19:20|73.27|72.17|73.32|72.22|73.33|72.23|73.27|72.17|11
1653311970000|2022-05-23 13:19:30|73.33|72.23|73.29|72.19|73.33|72.23|73.26|72.16|19
1653311980000|2022-05-23 13:19:40|73.3|72.2|73.26|72.16|73.3|72.2|73.26|72.16|13
1653311990000|2022-05-23 13:19:50|73.27|72.17|73.28|72.18|73.28|72.18|73.27|72.17|2
1653312000000|2022-05-23 13:20:00|73.29|72.19|73.31|72.21|73.33|72.23|73.29|72.19|17
1653312010000|2022-05-23 13:20:10|73.3|72.2|73.31|72.21|73.32|72.22|73.27|72.17|25
1653312020000|2022-05-23 13:20:20|73.3|72.2|73.33|72.23|73.33|72.23|73.29|72.19|13
1653312030000|2022-05-23 13:20:30|73.32|72.22|73.33|72.23|73.33|72.23|73.31|72.21|6
1653312040000|2022-05-23 13:20:40|73.32|72.22|73.3|72.2|73.33|72.23|73.27|72.17|12
1653312050000|2022-05-23 13:20:50|73.29|72.19|73.28|72.18|73.29|72.19|73.28|72.18|6
1653312060000|2022-05-23 13:21:00|73.27|72.17|73.25|72.15|73.27|72.17|73.24|72.14|15
1653312070000|2022-05-23 13:21:10|73.26|72.16|73.24|72.14|73.26|72.16|73.24|72.14|14
1653312080000|2022-05-23 13:21:20|73.25|72.15|73.24|72.14|73.25|72.15|73.23|72.13|8
1653312090000|2022-05-23 13:21:30|73.25|72.15|73.24|72.14|73.25|72.15|73.23|72.13|12
1653312100000|2022-05-23 13:21:40|73.25|72.15|73.24|72.14|73.25|72.15|73.23|72.13|8
1653312110000|2022-05-23 13:21:50|73.25|72.15|73.23|72.13|73.25|72.15|73.19|72.09|21
1653312120000|2022-05-23 13:22:00|73.22|72.12|73.25|72.15|73.25|72.15|73.22|72.12|10
1653312130000|2022-05-23 13:22:10|73.24|72.14|73.23|72.13|73.26|72.16|73.23|72.13|18
1653312140000|2022-05-23 13:22:20|73.24|72.14|73.24|72.14|73.24|72.14|73.24|72.14|1
1653312150000|2022-05-23 13:22:30|73.23|72.13|73.24|72.14|73.25|72.15|73.22|72.12|14
1653312160000|2022-05-23 13:22:40|73.23|72.13|73.19|72.09|73.24|72.14|73.18|72.08|17
1653312170000|2022-05-23 13:22:50|73.18|72.08|73.21|72.11|73.22|72.12|73.18|72.08|10
1653312180000|2022-05-23 13:23:00|73.2|72.1|73.24|72.14|73.25|72.15|73.19|72.09|13
1653312190000|2022-05-23 13:23:10|73.25|72.15|73.26|72.16|73.27|72.17|73.23|72.13|12
1653312200000|2022-05-23 13:23:20|73.25|72.15|73.26|72.16|73.27|72.17|73.24|72.14|12
1653312210000|2022-05-23 13:23:30|73.25|72.15|73.24|72.14|73.25|72.15|73.23|72.13|4
1653312220000|2022-05-23 13:23:40|73.23|72.13|73.23|72.13|73.24|72.14|73.23|72.13|5
1653312230000|2022-05-23 13:23:50|73.24|72.14|73.19|72.09|73.26|72.16|73.19|72.09|11
1653312240000|2022-05-23 13:24:00|73.2|72.1|73.19|72.09|73.2|72.1|73.18|72.08|8
1653312250000|2022-05-23 13:24:10|73.18|72.08|73.17|72.07|73.19|72.09|73.17|72.07|3
1653312260000|2022-05-23 13:24:20|73.18|72.08|73.17|72.07|73.19|72.09|73.17|72.07|13
1653312270000|2022-05-23 13:24:30|73.18|72.08|73.19|72.09|73.2|72.1|73.18|72.08|10
1653312280000|2022-05-23 13:24:40|73.18|72.08|73.18|72.08|73.19|72.09|73.18|72.08|11
1653312290000|2022-05-23 13:24:50|73.19|72.09|73.19|72.09|73.19|72.09|73.18|72.08|11
1653312300000|2022-05-23 13:25:00|73.18|72.08|73.15|72.05|73.19|72.09|73.14|72.04|17
1653312310000|2022-05-23 13:25:10|73.14|72.04|73.08|71.98|73.15|72.05|73.08|71.98|14
1653312320000|2022-05-23 13:25:20|73.09|71.99|73.08|71.98|73.09|71.99|73.06|71.96|11
1653312330000|2022-05-23 13:25:30|73.07|71.97|73.08|71.98|73.11|72.01|73.07|71.97|13
1653312340000|2022-05-23 13:25:40|73.07|71.97|73.08|71.98|73.08|71.98|73.07|71.97|6
1653312350000|2022-05-23 13:25:50|73.09|71.99|73.08|71.98|73.09|71.99|73.07|71.97|6
1653312360000|2022-05-23 13:26:00|73.06|71.96|73.05|71.95|73.07|71.97|73.05|71.95|12
1653312370000|2022-05-23 13:26:10|73.06|71.96|73.06|71.96|73.07|71.97|73.05|71.95|5
1653312380000|2022-05-23 13:26:20|73.07|71.97|73.06|71.96|73.08|71.98|73.06|71.96|4
1653312390000|2022-05-23 13:26:30|73.07|71.97|73.07|71.97|73.07|71.97|73.06|71.96|15
1653312400000|2022-05-23 13:26:40|73.08|71.98|73.05|71.95|73.08|71.98|73.05|71.95|8
1653312410000|2022-05-23 13:26:50|73.07|71.97|73.06|71.96|73.07|71.97|73.05|71.95|9
1653312420000|2022-05-23 13:27:00|73.07|71.97|73.06|71.96|73.07|71.97|73.06|71.96|4
1653312430000|2022-05-23 13:27:10|73.05|71.95|73.06|71.96|73.07|71.97|73.05|71.95|12
1653312440000|2022-05-23 13:27:20|73.05|71.95|73.04|71.94|73.05|71.95|73.04|71.94|4
1653312450000|2022-05-23 13:27:30|73.05|71.95|73.06|71.96|73.07|71.97|73.04|71.94|10
1653312460000|2022-05-23 13:27:40|73.07|71.97|73.02|71.92|73.07|71.97|73.01|71.91|15
1653312470000|2022-05-23 13:27:50|73.04|71.94|73.08|71.98|73.09|71.99|73.03|71.93|17
1653312480000|2022-05-23 13:28:00|73.09|71.99|73.09|71.99|73.09|71.99|73.07|71.97|18
1653312490000|2022-05-23 13:28:10|73.07|71.97|73.05|71.95|73.09|71.99|73.04|71.94|13
1653312500000|2022-05-23 13:28:20|73.04|71.94|73.03|71.93|73.05|71.95|73.02|71.92|12
1653312510000|2022-05-23 13:28:30|73.02|71.92|73.04|71.94|73.04|71.94|73.02|71.92|10
1653312520000|2022-05-23 13:28:40|73.03|71.93|73.04|71.94|73.04|71.94|73.03|71.93|4
1653312530000|2022-05-23 13:28:50|73.05|71.95|73.06|71.96|73.07|71.97|73.05|71.95|8
1653312540000|2022-05-23 13:29:00|73.05|71.95|73.04|71.94|73.05|71.95|73.03|71.93|11
1653312550000|2022-05-23 13:29:10|73.05|71.95|73.02|71.92|73.05|71.95|72.96|71.86|13
1653312560000|2022-05-23 13:29:20|73.03|71.93|73.06|71.96|73.06|71.96|73.02|71.92|16
1653312570000|2022-05-23 13:29:30|73.05|71.95|73.05|71.95|73.06|71.96|73.05|71.95|5
1653312580000|2022-05-23 13:29:40|73.06|71.96|73.04|71.94|73.06|71.96|73.04|71.94|7
1653312590000|2022-05-23 13:29:50|73.03|71.93|73.03|71.93|73.04|71.94|73.02|71.92|9
1653312600000|2022-05-23 13:30:00|73.04|71.94|73.03|71.93|73.06|71.96|72.98|71.88|22
1653312610000|2022-05-23 13:30:10|73.02|71.92|72.99|71.89|73.02|71.92|72.94|71.84|28
1653312620000|2022-05-23 13:30:20|73|71.9|72.98|71.88|73.06|71.96|72.96|71.86|20
1653312630000|2022-05-23 13:30:30|72.97|71.87|72.89|71.79|72.99|71.89|72.87|71.77|28
1653312640000|2022-05-23 13:30:40|72.88|71.78|72.96|71.86|72.96|71.86|72.87|71.77|27
1653312650000|2022-05-23 13:30:50|72.97|71.87|73.03|71.93|73.03|71.93|72.93|71.83|20
1653312660000|2022-05-23 13:31:00|73.04|71.94|73.11|72.01|73.13|72.03|72.99|71.89|23
1653312670000|2022-05-23 13:31:10|73.12|72.02|73.25|72.15|73.26|72.16|73.12|72.02|20
1653312680000|2022-05-23 13:31:20|73.26|72.16|73.36|72.26|73.37|72.27|73.26|72.16|26
1653312690000|2022-05-23 13:31:30|73.35|72.25|73.19|72.09|73.35|72.25|73.19|72.09|22
1653312700000|2022-05-23 13:31:40|73.18|72.08|73.09|71.99|73.18|72.08|73.08|71.98|21
1653312710000|2022-05-23 13:31:50|73.08|71.98|72.98|71.88|73.08|71.98|72.96|71.86|16
1653312720000|2022-05-23 13:32:00|72.97|71.87|72.95|71.85|72.99|71.89|72.92|71.82|22
1653312730000|2022-05-23 13:32:10|72.96|71.86|72.85|71.75|72.96|71.86|72.85|71.75|18
1653312740000|2022-05-23 13:32:20|72.86|71.76|72.83|71.73|72.87|71.77|72.82|71.72|22
1653312750000|2022-05-23 13:32:30|72.84|71.74|72.87|71.77|72.93|71.83|72.84|71.74|20
1653312760000|2022-05-23 13:32:40|72.86|71.76|72.92|71.82|72.92|71.82|72.78|71.68|25
1653312770000|2022-05-23 13:32:50|72.91|71.81|73.01|71.91|73.01|71.91|72.87|71.77|14
1653312780000|2022-05-23 13:33:00|73|71.9|72.98|71.88|73|71.9|72.95|71.85|24
1653312790000|2022-05-23 13:33:10|72.97|71.87|72.96|71.86|73.02|71.92|72.96|71.86|17
1653312800000|2022-05-23 13:33:20|72.95|71.85|73.08|71.98|73.09|71.99|72.92|71.82|21
1653312810000|2022-05-23 13:33:30|73.09|71.99|73.23|72.13|73.23|72.13|73.09|71.99|21
1653312820000|2022-05-23 13:33:40|73.24|72.14|73.14|72.04|73.25|72.15|73.12|72.02|24
1653312830000|2022-05-23 13:33:50|73.13|72.03|73.08|71.98|73.13|72.03|73.06|71.96|12
1653312840000|2022-05-23 13:34:00|73.09|71.99|73|71.9|73.09|71.99|73|71.9|25
1653312850000|2022-05-23 13:34:10|72.99|71.89|72.88|71.78|73|71.9|72.88|71.78|12
1653312860000|2022-05-23 13:34:20|72.87|71.77|72.89|71.79|72.91|71.81|72.85|71.75|25
1653312870000|2022-05-23 13:34:30|72.9|71.8|72.94|71.84|72.94|71.84|72.9|71.8|13
1653312880000|2022-05-23 13:34:40|72.93|71.83|72.95|71.85|72.95|71.85|72.87|71.77|21
1653312890000|2022-05-23 13:34:50|72.96|71.86|73.07|71.97|73.07|71.97|72.95|71.85|22
1653312900000|2022-05-23 13:35:00|73.06|71.96|73.19|72.09|73.24|72.14|73.06|71.96|30
1653312910000|2022-05-23 13:35:10|73.2|72.1|73.03|71.93|73.2|72.1|73.02|71.92|22
1653312920000|2022-05-23 13:35:20|73.02|71.92|73.05|71.95|73.08|71.98|72.99|71.89|19
1653312930000|2022-05-23 13:35:30|73.06|71.96|73.02|71.92|73.06|71.96|72.98|71.88|27
1653312940000|2022-05-23 13:35:40|73.03|71.93|73.04|71.94|73.06|71.96|73|71.9|25
1653312950000|2022-05-23 13:35:50|73.05|71.95|73|71.9|73.06|71.96|73|71.9|18
1653312960000|2022-05-23 13:36:00|73.01|71.91|73.08|71.98|73.1|72|72.98|71.88|23
1653312970000|2022-05-23 13:36:10|73.07|71.97|73.02|71.92|73.07|71.97|72.99|71.89|15
1653312980000|2022-05-23 13:36:20|73.03|71.93|72.99|71.89|73.05|71.95|72.98|71.88|14
1653312990000|2022-05-23 13:36:30|72.98|71.88|72.98|71.88|72.98|71.88|72.96|71.86|7
1653313000000|2022-05-23 13:36:40|72.97|71.87|72.95|71.85|72.98|71.88|72.92|71.82|25
1653313010000|2022-05-23 13:36:50|72.94|71.84|72.93|71.83|72.97|71.87|72.91|71.81|25
1653313020000|2022-05-23 13:37:00|72.91|71.81|72.86|71.76|72.92|71.82|72.85|71.75|19
1653313030000|2022-05-23 13:37:10|72.87|71.77|72.84|71.74|72.87|71.77|72.82|71.72|10
1653313040000|2022-05-23 13:37:20|72.83|71.73|72.81|71.71|72.85|71.75|72.79|71.69|10
1653313050000|2022-05-23 13:37:30|72.8|71.7|72.85|71.75|72.86|71.76|72.8|71.7|13
1653313060000|2022-05-23 13:37:40|72.86|71.76|72.87|71.77|72.87|71.77|72.85|71.75|10
1653313070000|2022-05-23 13:37:50|72.86|71.76|72.91|71.81|72.91|71.81|72.86|71.76|9
1653313080000|2022-05-23 13:38:00|72.92|71.82|72.95|71.85|72.96|71.86|72.92|71.82|15
1653313090000|2022-05-23 13:38:10|72.94|71.84|72.94|71.84|72.97|71.87|72.94|71.84|19
1653313100000|2022-05-23 13:38:20|72.95|71.85|72.91|71.81|72.95|71.85|72.86|71.76|13
1653313110000|2022-05-23 13:38:30|72.92|71.82|72.88|71.78|72.92|71.82|72.86|71.76|20
1653313120000|2022-05-23 13:38:40|72.87|71.77|72.85|71.75|72.87|71.77|72.85|71.75|17
1653313130000|2022-05-23 13:38:50|72.84|71.74|72.85|71.75|72.86|71.76|72.84|71.74|13
1653313140000|2022-05-23 13:39:00|72.86|71.76|72.73|71.63|72.88|71.78|72.73|71.63|20
1653313150000|2022-05-23 13:39:10|72.74|71.64|72.67|71.57|72.74|71.64|72.67|71.57|24
1653313160000|2022-05-23 13:39:20|72.68|71.58|72.66|71.56|72.72|71.62|72.66|71.56|19
1653313170000|2022-05-23 13:39:30|72.67|71.57|72.59|71.49|72.67|71.57|72.59|71.49|22
1653313180000|2022-05-23 13:39:40|72.58|71.48|72.54|71.44|72.58|71.48|72.47|71.37|23
1653313190000|2022-05-23 13:39:50|72.55|71.45|72.66|71.56|72.67|71.57|72.52|71.42|22
1653313200000|2022-05-23 13:40:00|72.65|71.55|72.49|71.39|72.67|71.57|72.49|71.39|21
1653313210000|2022-05-23 13:40:10|72.48|71.38|72.34|71.24|72.49|71.39|72.34|71.24|29
1653313220000|2022-05-23 13:40:20|72.29|71.19|72.41|71.31|72.42|71.32|72.25|71.15|28
1653313230000|2022-05-23 13:40:30|72.44|71.34|72.47|71.37|72.52|71.42|72.44|71.34|24
1653313240000|2022-05-23 13:40:40|72.45|71.35|72.44|71.34|72.46|71.36|72.4|71.3|19
1653313250000|2022-05-23 13:40:50|72.46|71.36|72.53|71.43|72.54|71.44|72.45|71.35|23
1653313260000|2022-05-23 13:41:00|72.54|71.44|72.6|71.5|72.63|71.53|72.54|71.44|20
1653313270000|2022-05-23 13:41:10|72.61|71.51|72.66|71.56|72.71|71.61|72.61|71.51|24
1653313280000|2022-05-23 13:41:20|72.68|71.58|72.7|71.6|72.73|71.63|72.67|71.57|19
1653313290000|2022-05-23 13:41:30|72.68|71.58|72.72|71.62|72.72|71.62|72.65|71.55|21
1653313300000|2022-05-23 13:41:40|72.73|71.63|72.74|71.64|72.76|71.66|72.73|71.63|19
1653313310000|2022-05-23 13:41:50|72.73|71.63|72.76|71.66|72.76|71.66|72.73|71.63|10
1653313320000|2022-05-23 13:42:00|72.77|71.67|72.74|71.64|72.82|71.72|72.74|71.64|20
1653313330000|2022-05-23 13:42:10|72.73|71.63|72.69|71.59|72.74|71.64|72.69|71.59|13
1653313340000|2022-05-23 13:42:20|72.7|71.6|72.83|71.73|72.83|71.73|72.7|71.6|23
1653313350000|2022-05-23 13:42:30|72.82|71.72|72.8|71.7|72.84|71.74|72.78|71.68|21
1653313360000|2022-05-23 13:42:40|72.83|71.73|72.82|71.72|72.83|71.73|72.76|71.66|18
1653313370000|2022-05-23 13:42:50|72.81|71.71|72.84|71.74|72.84|71.74|72.77|71.67|18
1653313380000|2022-05-23 13:43:00|72.81|71.71|72.92|71.82|72.92|71.82|72.81|71.71|21
1653313390000|2022-05-23 13:43:10|72.91|71.81|72.92|71.82|72.92|71.82|72.88|71.78|23
1653313400000|2022-05-23 13:43:20|72.93|71.83|72.9|71.8|73|71.9|72.9|71.8|19
1653313410000|2022-05-23 13:43:30|72.91|71.81|72.89|71.79|72.91|71.81|72.85|71.75|17
1653313420000|2022-05-23 13:43:40|72.9|71.8|72.96|71.86|72.96|71.86|72.9|71.8|20
1653313430000|2022-05-23 13:43:50|72.97|71.87|72.95|71.85|72.97|71.87|72.94|71.84|17
1653313440000|2022-05-23 13:44:00|72.94|71.84|72.97|71.87|72.97|71.87|72.93|71.83|8
1653313450000|2022-05-23 13:44:10|72.98|71.88|72.94|71.84|72.98|71.88|72.93|71.83|12
1653313460000|2022-05-23 13:44:20|72.95|71.85|72.94|71.84|72.95|71.85|72.94|71.84|4
1653313470000|2022-05-23 13:44:30|72.95|71.85|72.94|71.84|72.95|71.85|72.94|71.84|12
1653313480000|2022-05-23 13:44:40|72.93|71.83|72.98|71.88|72.98|71.88|72.92|71.82|15
1653313490000|2022-05-23 13:44:50|73|71.9|73|71.9|73.03|71.93|72.99|71.89|13
1653313500000|2022-05-23 13:45:00|72.99|71.89|72.99|71.89|73|71.9|72.95|71.85|17
1653313510000|2022-05-23 13:45:10|72.98|71.88|72.93|71.83|73.01|71.91|72.93|71.83|18
1653313520000|2022-05-23 13:45:20|72.94|71.84|72.86|71.76|72.97|71.87|72.84|71.74|17
1653313530000|2022-05-23 13:45:30|72.85|71.75|72.85|71.75|72.86|71.76|72.85|71.75|7
1653313540000|2022-05-23 13:45:40|72.86|71.76|72.92|71.82|72.92|71.82|72.85|71.75|19
1653313550000|2022-05-23 13:45:50|72.9|71.8|73.03|71.93|73.04|71.94|72.9|71.8|22
1653313560000|2022-05-23 13:46:00|73.04|71.94|72.97|71.87|73.04|71.94|72.95|71.85|17
1653313570000|2022-05-23 13:46:10|72.98|71.88|73.02|71.92|73.05|71.95|72.98|71.88|17
1653313580000|2022-05-23 13:46:20|73|71.9|73.03|71.93|73.03|71.93|72.95|71.85|22
1653313590000|2022-05-23 13:46:30|73.02|71.92|73.01|71.91|73.05|71.95|72.95|71.85|23
1653313600000|2022-05-23 13:46:40|72.99|71.89|73.03|71.93|73.03|71.93|72.96|71.86|14
1653313610000|2022-05-23 13:46:50|73.01|71.91|73.06|71.96|73.06|71.96|73.01|71.91|13
1653313620000|2022-05-23 13:47:00|73.05|71.95|73.11|72.01|73.12|72.02|73.05|71.95|14
1653313630000|2022-05-23 13:47:10|73.1|72|73.13|72.03|73.13|72.03|73.06|71.96|31
1653313640000|2022-05-23 13:47:20|73.14|72.04|73.11|72.01|73.16|72.06|73.07|71.97|20
1653313650000|2022-05-23 13:47:30|73.12|72.02|73.16|72.06|73.16|72.06|73.11|72.01|14
1653313660000|2022-05-23 13:47:40|73.17|72.07|73.12|72.02|73.17|72.07|73.12|72.02|16
1653313670000|2022-05-23 13:47:50|73.13|72.03|73.13|72.03|73.16|72.06|73.12|72.02|16
1653313680000|2022-05-23 13:48:00|73.12|72.02|73.17|72.07|73.17|72.07|73.11|72.01|16
1653313690000|2022-05-23 13:48:10|73.16|72.06|73.16|72.06|73.17|72.07|73.15|72.05|15
1653313700000|2022-05-23 13:48:20|73.15|72.05|73.21|72.11|73.21|72.11|73.15|72.05|11
1653313710000|2022-05-23 13:48:30|73.22|72.12|73.24|72.14|73.24|72.14|73.2|72.1|23
1653313720000|2022-05-23 13:48:40|73.23|72.13|73.18|72.08|73.24|72.14|73.15|72.05|22
1653313730000|2022-05-23 13:48:50|73.19|72.09|73.18|72.08|73.23|72.13|73.14|72.04|14
1653313740000|2022-05-23 13:49:00|73.16|72.06|73.18|72.08|73.21|72.11|73.14|72.04|22
1653313750000|2022-05-23 13:49:10|73.17|72.07|73.23|72.13|73.24|72.14|73.16|72.06|13
1653313760000|2022-05-23 13:49:20|73.22|72.12|73.18|72.08|73.23|72.13|73.17|72.07|15
1653313770000|2022-05-23 13:49:30|73.17|72.07|73.15|72.05|73.17|72.07|73.14|72.04|17
1653313780000|2022-05-23 13:49:40|73.14|72.04|73.09|71.99|73.16|72.06|73.09|71.99|24
1653313790000|2022-05-23 13:49:50|73.1|72|73.14|72.04|73.17|72.07|73.1|72|20
1653313800000|2022-05-23 13:50:00|73.15|72.05|73.11|72.01|73.16|72.06|73.11|72.01|18
1653313810000|2022-05-23 13:50:10|73.1|72|73.18|72.08|73.18|72.08|73.09|71.99|19
1653313820000|2022-05-23 13:50:20|73.17|72.07|73.13|72.03|73.17|72.07|73.12|72.02|13
1653313830000|2022-05-23 13:50:30|73.15|72.05|73.13|72.03|73.15|72.05|73.12|72.02|14
1653313840000|2022-05-23 13:50:40|73.14|72.04|73.14|72.04|73.19|72.09|73.14|72.04|16
1653313850000|2022-05-23 13:50:50|73.15|72.05|73.13|72.03|73.18|72.08|73.13|72.03|11
1653313860000|2022-05-23 13:51:00|73.14|72.04|73.16|72.06|73.21|72.11|73.14|72.04|17
1653313870000|2022-05-23 13:51:10|73.17|72.07|73.18|72.08|73.19|72.09|73.17|72.07|12
1653313880000|2022-05-23 13:51:20|73.17|72.07|73.12|72.02|73.18|72.08|73.12|72.02|20
1653313890000|2022-05-23 13:51:30|73.13|72.03|73.15|72.05|73.17|72.07|73.12|72.02|17
1653313900000|2022-05-23 13:51:40|73.17|72.07|73.14|72.04|73.17|72.07|73.11|72.01|25
1653313910000|2022-05-23 13:51:50|73.13|72.03|73.13|72.03|73.17|72.07|73.12|72.02|19
1653313920000|2022-05-23 13:52:00|73.15|72.05|73.23|72.13|73.24|72.14|73.13|72.03|18
1653313930000|2022-05-23 13:52:10|73.24|72.14|73.17|72.07|73.24|72.14|73.17|72.07|18
1653313940000|2022-05-23 13:52:20|73.16|72.06|73.18|72.08|73.2|72.1|73.16|72.06|16
1653313950000|2022-05-23 13:52:30|73.17|72.07|73.22|72.12|73.24|72.14|73.17|72.07|18
1653313960000|2022-05-23 13:52:40|73.2|72.1|73.23|72.13|73.25|72.15|73.2|72.1|13
1653313970000|2022-05-23 13:52:50|73.24|72.14|73.24|72.14|73.27|72.17|73.22|72.12|17
1653313980000|2022-05-23 13:53:00|73.23|72.13|73.2|72.1|73.27|72.17|73.2|72.1|16
1653313990000|2022-05-23 13:53:10|73.19|72.09|73.22|72.12|73.22|72.12|73.18|72.08|14
1653314000000|2022-05-23 13:53:20|73.21|72.11|73.18|72.08|73.22|72.12|73.18|72.08|7
1653314010000|2022-05-23 13:53:30|73.19|72.09|73.14|72.04|73.22|72.12|73.14|72.04|20
1653314020000|2022-05-23 13:53:40|73.13|72.03|73.17|72.07|73.18|72.08|73.13|72.03|15
1653314030000|2022-05-23 13:53:50|73.16|72.06|73.18|72.08|73.2|72.1|73.16|72.06|12
1653314040000|2022-05-23 13:54:00|73.17|72.07|73.18|72.08|73.19|72.09|73.17|72.07|4
1653314050000|2022-05-23 13:54:10|73.17|72.07|73.16|72.06|73.17|72.07|73.15|72.05|8
1653314060000|2022-05-23 13:54:20|73.15|72.05|73.1|72|73.15|72.05|73.1|72|13
1653314070000|2022-05-23 13:54:30|73.09|71.99|73.09|71.99|73.12|72.02|73.08|71.98|16
1653314080000|2022-05-23 13:54:40|73.1|72|73.1|72|73.11|72.01|73.08|71.98|14
1653314090000|2022-05-23 13:54:50|73.12|72.02|73.08|71.98|73.15|72.05|73.05|71.95|20
1653314100000|2022-05-23 13:55:00|73.09|71.99|73.1|72|73.1|72|73.07|71.97|10
1653314110000|2022-05-23 13:55:10|73.11|72.01|73.09|71.99|73.15|72.05|73.07|71.97|19
1653314120000|2022-05-23 13:55:20|73.11|72.01|73.11|72.01|73.13|72.03|73.07|71.97|12
1653314130000|2022-05-23 13:55:30|73.09|71.99|73.14|72.04|73.15|72.05|73.09|71.99|19
1653314140000|2022-05-23 13:55:40|73.15|72.05|73.12|72.02|73.16|72.06|73.07|71.97|17
1653314150000|2022-05-23 13:55:50|73.11|72.01|73.08|71.98|73.13|72.03|73.08|71.98|11
1653314160000|2022-05-23 13:56:00|73.07|71.97|73.08|71.98|73.1|72|73.07|71.97|17
1653314170000|2022-05-23 13:56:10|73.07|71.97|73.01|71.91|73.07|71.97|72.98|71.88|17
1653314180000|2022-05-23 13:56:20|73.02|71.92|72.99|71.89|73.02|71.92|72.98|71.88|10
1653314190000|2022-05-23 13:56:30|72.98|71.88|72.96|71.86|72.99|71.89|72.96|71.86|11
1653314200000|2022-05-23 13:56:40|72.95|71.85|72.86|71.76|72.95|71.85|72.85|71.75|13
1653314210000|2022-05-23 13:56:50|72.88|71.78|72.81|71.71|72.88|71.78|72.8|71.7|22
1653314220000|2022-05-23 13:57:00|72.82|71.72|72.85|71.75|72.85|71.75|72.77|71.67|18
1653314230000|2022-05-23 13:57:10|72.84|71.74|72.93|71.83|72.93|71.83|72.84|71.74|13
1653314240000|2022-05-23 13:57:20|72.94|71.84|72.92|71.82|72.94|71.84|72.87|71.77|16
1653314250000|2022-05-23 13:57:30|72.91|71.81|72.85|71.75|72.91|71.81|72.83|71.73|16
1653314260000|2022-05-23 13:57:40|72.86|71.76|72.86|71.76|72.86|71.76|72.83|71.73|18
1653314270000|2022-05-23 13:57:50|72.84|71.74|72.85|71.75|72.86|71.76|72.82|71.72|18
1653314280000|2022-05-23 13:58:00|72.86|71.76|72.87|71.77|72.89|71.79|72.83|71.73|13
1653314290000|2022-05-23 13:58:10|72.86|71.76|72.87|71.77|72.88|71.78|72.84|71.74|16
1653314300000|2022-05-23 13:58:20|72.86|71.76|72.84|71.74|72.87|71.77|72.84|71.74|13
1653314310000|2022-05-23 13:58:30|72.83|71.73|72.84|71.74|72.88|71.78|72.81|71.71|18
1653314320000|2022-05-23 13:58:40|72.86|71.76|72.84|71.74|72.86|71.76|72.83|71.73|26
1653314330000|2022-05-23 13:58:50|72.83|71.73|72.86|71.76|72.87|71.77|72.81|71.71|26
1653314340000|2022-05-23 13:59:00|72.85|71.75|72.83|71.73|72.87|71.77|72.83|71.73|13
1653314350000|2022-05-23 13:59:10|72.81|71.71|72.78|71.68|72.82|71.72|72.78|71.68|20
1653314360000|2022-05-23 13:59:20|72.8|71.7|72.79|71.69|72.81|71.71|72.78|71.68|14
1653314370000|2022-05-23 13:59:30|72.8|71.7|72.85|71.75|72.86|71.76|72.79|71.69|21
1653314380000|2022-05-23 13:59:40|72.84|71.74|72.8|71.7|72.86|71.76|72.78|71.68|22
1653314390000|2022-05-23 13:59:50|72.79|71.69|72.79|71.69|72.8|71.7|72.79|71.69|5
1653314400000|2022-05-23 14:00:00|72.8|71.7|72.78|71.68|72.8|71.7|72.77|71.67|25
1653314410000|2022-05-23 14:00:10|72.79|71.69|72.76|71.66|72.8|71.7|72.76|71.66|16
1653314420000|2022-05-23 14:00:20|72.77|71.67|72.68|71.58|72.77|71.67|72.68|71.58|13
1653314430000|2022-05-23 14:00:30|72.67|71.57|72.67|71.57|72.73|71.63|72.67|71.57|14
1653314440000|2022-05-23 14:00:40|72.66|71.56|72.53|71.43|72.66|71.56|72.53|71.43|18
1653314450000|2022-05-23 14:00:50|72.54|71.44|72.46|71.36|72.54|71.44|72.46|71.36|17
1653314460000|2022-05-23 14:01:00|72.47|71.37|72.51|71.41|72.51|71.41|72.44|71.34|22
1653314470000|2022-05-23 14:01:10|72.49|71.39|72.56|71.46|72.56|71.46|72.49|71.39|23
1653314480000|2022-05-23 14:01:20|72.57|71.47|72.49|71.39|72.57|71.47|72.49|71.39|14
1653314490000|2022-05-23 14:01:30|72.47|71.37|72.54|71.44|72.54|71.44|72.46|71.36|14
1653314500000|2022-05-23 14:01:40|72.53|71.43|72.46|71.36|72.55|71.45|72.45|71.35|21
1653314510000|2022-05-23 14:01:50|72.48|71.38|72.53|71.43|72.53|71.43|72.47|71.37|16
1653314520000|2022-05-23 14:02:00|72.52|71.42|72.43|71.33|72.53|71.43|72.43|71.33|19
1653314530000|2022-05-23 14:02:10|72.44|71.34|72.45|71.35|72.45|71.35|72.43|71.33|14
1653314540000|2022-05-23 14:02:20|72.44|71.34|72.49|71.39|72.52|71.42|72.44|71.34|15
1653314550000|2022-05-23 14:02:30|72.5|71.4|72.46|71.36|72.51|71.41|72.45|71.35|15
1653314560000|2022-05-23 14:02:40|72.45|71.35|72.44|71.34|72.45|71.35|72.42|71.32|17
1653314570000|2022-05-23 14:02:50|72.43|71.33|72.39|71.29|72.45|71.35|72.39|71.29|23
1653314580000|2022-05-23 14:03:00|72.38|71.28|72.29|71.19|72.41|71.31|72.29|71.19|22
1653314590000|2022-05-23 14:03:10|72.28|71.18|72.29|71.19|72.29|71.19|72.26|71.16|19
1653314600000|2022-05-23 14:03:20|72.28|71.18|72.34|71.24|72.37|71.27|72.28|71.18|22
1653314610000|2022-05-23 14:03:30|72.35|71.25|72.34|71.24|72.38|71.28|72.32|71.22|19
1653314620000|2022-05-23 14:03:40|72.35|71.25|72.37|71.27|72.37|71.27|72.31|71.21|22
1653314630000|2022-05-23 14:03:50|72.36|71.26|72.43|71.33|72.43|71.33|72.35|71.25|24
1653314640000|2022-05-23 14:04:00|72.44|71.34|72.44|71.34|72.46|71.36|72.42|71.32|19
1653314650000|2022-05-23 14:04:10|72.45|71.35|72.51|71.41|72.51|71.41|72.44|71.34|17
1653314660000|2022-05-23 14:04:20|72.5|71.4|72.46|71.36|72.51|71.41|72.45|71.35|17
1653314670000|2022-05-23 14:04:30|72.45|71.35|72.46|71.36|72.47|71.37|72.44|71.34|19
1653314680000|2022-05-23 14:04:40|72.44|71.34|72.38|71.28|72.45|71.35|72.36|71.26|27
1653314690000|2022-05-23 14:04:50|72.39|71.29|72.41|71.31|72.43|71.33|72.37|71.27|22
1653314700000|2022-05-23 14:05:00|72.4|71.3|72.41|71.31|72.44|71.34|72.4|71.3|23
1653314710000|2022-05-23 14:05:10|72.4|71.3|72.36|71.26|72.4|71.3|72.36|71.26|21
1653314720000|2022-05-23 14:05:20|72.39|71.29|72.33|71.23|72.42|71.32|72.33|71.23|24
1653314730000|2022-05-23 14:05:30|72.34|71.24|72.46|71.36|72.47|71.37|72.34|71.24|21
1653314740000|2022-05-23 14:05:40|72.45|71.35|72.38|71.28|72.49|71.39|72.36|71.26|27
1653314750000|2022-05-23 14:05:50|72.37|71.27|72.44|71.34|72.46|71.36|72.37|71.27|15
1653314760000|2022-05-23 14:06:00|72.43|71.33|72.46|71.36|72.46|71.36|72.43|71.33|16
1653314770000|2022-05-23 14:06:10|72.45|71.35|72.5|71.4|72.5|71.4|72.45|71.35|13
1653314780000|2022-05-23 14:06:20|72.52|71.42|72.51|71.41|72.53|71.43|72.48|71.38|16
1653314790000|2022-05-23 14:06:30|72.5|71.4|72.47|71.37|72.5|71.4|72.45|71.35|17
1653314800000|2022-05-23 14:06:40|72.48|71.38|72.52|71.42|72.54|71.44|72.47|71.37|16
1653314810000|2022-05-23 14:06:50|72.51|71.41|72.51|71.41|72.57|71.47|72.5|71.4|17
1653314820000|2022-05-23 14:07:00|72.5|71.4|72.47|71.37|72.51|71.41|72.46|71.36|19
1653314830000|2022-05-23 14:07:10|72.48|71.38|72.46|71.36|72.52|71.42|72.45|71.35|18
1653314840000|2022-05-23 14:07:20|72.45|71.35|72.46|71.36|72.46|71.36|72.44|71.34|10
1653314850000|2022-05-23 14:07:30|72.47|71.37|72.48|71.38|72.48|71.38|72.46|71.36|14
1653314860000|2022-05-23 14:07:40|72.47|71.37|72.45|71.35|72.5|71.4|72.45|71.35|16
1653314870000|2022-05-23 14:07:50|72.44|71.34|72.44|71.34|72.45|71.35|72.43|71.33|7
1653314880000|2022-05-23 14:08:00|72.43|71.33|72.34|71.24|72.43|71.33|72.34|71.24|13
1653314890000|2022-05-23 14:08:10|72.35|71.25|72.27|71.17|72.35|71.25|72.24|71.14|19
1653314900000|2022-05-23 14:08:20|72.26|71.16|72.3|71.2|72.3|71.2|72.24|71.14|24
1653314910000|2022-05-23 14:08:30|72.31|71.21|72.31|71.21|72.32|71.22|72.26|71.16|18
1653314920000|2022-05-23 14:08:40|72.32|71.22|72.29|71.19|72.32|71.22|72.25|71.15|19
1653314930000|2022-05-23 14:08:50|72.27|71.17|72.26|71.16|72.31|71.21|72.25|71.15|13
1653314940000|2022-05-23 14:09:00|72.27|71.17|72.18|71.08|72.29|71.19|72.17|71.07|21
1653314950000|2022-05-23 14:09:10|72.17|71.07|72.08|70.98|72.18|71.08|72.06|70.96|27
1653314960000|2022-05-23 14:09:20|72.07|70.97|72.08|70.98|72.15|71.05|72.07|70.97|24
1653314970000|2022-05-23 14:09:30|72.09|70.99|72.15|71.05|72.16|71.06|72.06|70.96|20
1653314980000|2022-05-23 14:09:40|72.16|71.06|72.23|71.13|72.24|71.14|72.15|71.05|28
1653314990000|2022-05-23 14:09:50|72.24|71.14|72.23|71.13|72.27|71.17|72.22|71.12|18
1653315000000|2022-05-23 14:10:00|72.24|71.14|72.31|71.21|72.31|71.21|72.23|71.13|25
1653315010000|2022-05-23 14:10:10|72.32|71.22|72.33|71.23|72.36|71.26|72.31|71.21|21
1653315020000|2022-05-23 14:10:20|72.32|71.22|72.29|71.19|72.33|71.23|72.26|71.16|20
1653315030000|2022-05-23 14:10:30|72.28|71.18|72.34|71.24|72.35|71.25|72.27|71.17|20
1653315040000|2022-05-23 14:10:40|72.33|71.23|72.25|71.15|72.33|71.23|72.24|71.14|21
1653315050000|2022-05-23 14:10:50|72.26|71.16|72.32|71.22|72.33|71.23|72.25|71.15|14
1653315060000|2022-05-23 14:11:00|72.31|71.21|72.25|71.15|72.32|71.22|72.25|71.15|27
1653315070000|2022-05-23 14:11:10|72.24|71.14|72.22|71.12|72.26|71.16|72.21|71.11|19
1653315080000|2022-05-23 14:11:20|72.23|71.13|72.32|71.22|72.33|71.23|72.23|71.13|23
1653315090000|2022-05-23 14:11:30|72.33|71.23|72.32|71.22|72.36|71.26|72.31|71.21|21
1653315100000|2022-05-23 14:11:40|72.31|71.21|72.39|71.29|72.4|71.3|72.3|71.2|22
1653315110000|2022-05-23 14:11:50|72.4|71.3|72.43|71.33|72.45|71.35|72.4|71.3|14
1653315120000|2022-05-23 14:12:00|72.42|71.32|72.43|71.33|72.43|71.33|72.37|71.27|14
1653315130000|2022-05-23 14:12:10|72.44|71.34|72.51|71.41|72.51|71.41|72.42|71.32|22
1653315140000|2022-05-23 14:12:20|72.5|71.4|72.48|71.38|72.53|71.43|72.46|71.36|18
1653315150000|2022-05-23 14:12:30|72.49|71.39|72.51|71.41|72.52|71.42|72.46|71.36|22
1653315160000|2022-05-23 14:12:40|72.5|71.4|72.47|71.37|72.51|71.41|72.47|71.37|23
1653315170000|2022-05-23 14:12:50|72.48|71.38|72.44|71.34|72.49|71.39|72.43|71.33|16
1653315180000|2022-05-23 14:13:00|72.45|71.35|72.35|71.25|72.45|71.35|72.35|71.25|18
1653315190000|2022-05-23 14:13:10|72.36|71.26|72.36|71.26|72.38|71.28|72.33|71.23|18
1653315200000|2022-05-23 14:13:20|72.35|71.25|72.35|71.25|72.36|71.26|72.33|71.23|15
1653315210000|2022-05-23 14:13:30|72.36|71.26|72.38|71.28|72.38|71.28|72.35|71.25|13
1653315220000|2022-05-23 14:13:40|72.37|71.27|72.44|71.34|72.44|71.34|72.37|71.27|17
1653315230000|2022-05-23 14:13:50|72.43|71.33|72.36|71.26|72.46|71.36|72.35|71.25|12
1653315240000|2022-05-23 14:14:00|72.35|71.25|72.34|71.24|72.37|71.27|72.34|71.24|9
1653315250000|2022-05-23 14:14:10|72.35|71.25|72.36|71.26|72.36|71.26|72.34|71.24|14
1653315260000|2022-05-23 14:14:20|72.35|71.25|72.43|71.33|72.44|71.34|72.35|71.25|22
1653315270000|2022-05-23 14:14:30|72.39|71.29|72.41|71.31|72.46|71.36|72.39|71.29|20
1653315280000|2022-05-23 14:14:40|72.42|71.32|72.41|71.31|72.42|71.32|72.36|71.26|12
1653315290000|2022-05-23 14:14:50|72.4|71.3|72.42|71.32|72.43|71.33|72.35|71.25|19
1653315300000|2022-05-23 14:15:00|72.43|71.33|72.44|71.34|72.46|71.36|72.38|71.28|22
1653315310000|2022-05-23 14:15:10|72.43|71.33|72.42|71.32|72.44|71.34|72.36|71.26|20
1653315320000|2022-05-23 14:15:20|72.41|71.31|72.43|71.33|72.43|71.33|72.38|71.28|19
1653315330000|2022-05-23 14:15:30|72.42|71.32|72.45|71.35|72.46|71.36|72.41|71.31|14
1653315340000|2022-05-23 14:15:40|72.44|71.34|72.42|71.32|72.44|71.34|72.39|71.29|15
1653315350000|2022-05-23 14:15:50|72.43|71.33|72.45|71.35|72.47|71.37|72.42|71.32|16
1653315360000|2022-05-23 14:16:00|72.46|71.36|72.5|71.4|72.5|71.4|72.46|71.36|14
1653315370000|2022-05-23 14:16:10|72.51|71.41|72.51|71.41|72.51|71.41|72.47|71.37|14
1653315380000|2022-05-23 14:16:20|72.52|71.42|72.52|71.42|72.54|71.44|72.49|71.39|14
1653315390000|2022-05-23 14:16:30|72.53|71.43|72.52|71.42|72.55|71.45|72.47|71.37|23
1653315400000|2022-05-23 14:16:40|72.53|71.43|72.45|71.35|72.53|71.43|72.45|71.35|23
1653315410000|2022-05-23 14:16:50|72.44|71.34|72.39|71.29|72.46|71.36|72.39|71.29|17
1653315420000|2022-05-23 14:17:00|72.38|71.28|72.37|71.27|72.43|71.33|72.37|71.27|11
1653315430000|2022-05-23 14:17:10|72.36|71.26|72.38|71.28|72.38|71.28|72.35|71.25|13
1653315440000|2022-05-23 14:17:20|72.42|71.32|72.5|71.4|72.55|71.45|72.42|71.32|16
1653315450000|2022-05-23 14:17:30|72.51|71.41|72.52|71.42|72.53|71.43|72.5|71.4|21
1653315460000|2022-05-23 14:17:40|72.53|71.43|72.66|71.56|72.66|71.56|72.52|71.42|22
1653315470000|2022-05-23 14:17:50|72.65|71.55|72.64|71.54|72.65|71.55|72.62|71.52|16
1653315480000|2022-05-23 14:18:00|72.65|71.55|72.6|71.5|72.65|71.55|72.55|71.45|19
1653315490000|2022-05-23 14:18:10|72.59|71.49|72.55|71.45|72.59|71.49|72.55|71.45|12
1653315500000|2022-05-23 14:18:20|72.54|71.44|72.54|71.44|72.55|71.45|72.54|71.44|7
1653315510000|2022-05-23 14:18:30|72.55|71.45|72.56|71.46|72.62|71.52|72.55|71.45|20
1653315520000|2022-05-23 14:18:40|72.57|71.47|72.61|71.51|72.63|71.53|72.56|71.46|22
1653315530000|2022-05-23 14:18:50|72.6|71.5|72.69|71.59|72.69|71.59|72.6|71.5|13
1653315540000|2022-05-23 14:19:00|72.71|71.61|72.65|71.55|72.72|71.62|72.65|71.55|14
1653315550000|2022-05-23 14:19:10|72.66|71.56|72.69|71.59|72.69|71.59|72.63|71.53|18
1653315560000|2022-05-23 14:19:20|72.7|71.6|72.65|71.55|72.7|71.6|72.64|71.54|9
1653315570000|2022-05-23 14:19:30|72.66|71.56|72.66|71.56|72.7|71.6|72.63|71.53|24
1653315580000|2022-05-23 14:19:40|72.65|71.55|72.64|71.54|72.67|71.57|72.63|71.53|14
1653315590000|2022-05-23 14:19:50|72.62|71.52|72.66|71.56|72.66|71.56|72.62|71.52|17
1653315600000|2022-05-23 14:20:00|72.65|71.55|72.65|71.55|72.67|71.57|72.63|71.53|17
1653315610000|2022-05-23 14:20:10|72.64|71.54|72.56|71.46|72.64|71.54|72.54|71.44|26
1653315620000|2022-05-23 14:20:20|72.55|71.45|72.56|71.46|72.58|71.48|72.54|71.44|18
1653315630000|2022-05-23 14:20:30|72.55|71.45|72.57|71.47|72.57|71.47|72.54|71.44|16
1653315640000|2022-05-23 14:20:40|72.56|71.46|72.56|71.46|72.56|71.46|72.54|71.44|14
1653315650000|2022-05-23 14:20:50|72.55|71.45|72.56|71.46|72.57|71.47|72.51|71.41|15
1653315660000|2022-05-23 14:21:00|72.57|71.47|72.51|71.41|72.57|71.47|72.51|71.41|18
1653315670000|2022-05-23 14:21:10|72.54|71.44|72.57|71.47|72.58|71.48|72.54|71.44|20
1653315680000|2022-05-23 14:21:20|72.56|71.46|72.56|71.46|72.57|71.47|72.55|71.45|15
1653315690000|2022-05-23 14:21:30|72.57|71.47|72.56|71.46|72.57|71.47|72.55|71.45|20
1653315700000|2022-05-23 14:21:40|72.55|71.45|72.55|71.45|72.57|71.47|72.54|71.44|11
1653315710000|2022-05-23 14:21:50|72.54|71.44|72.54|71.44|72.54|71.44|72.51|71.41|11
1653315720000|2022-05-23 14:22:00|72.53|71.43|72.63|71.53|72.63|71.53|72.52|71.42|19
1653315730000|2022-05-23 14:22:10|72.65|71.55|72.64|71.54|72.65|71.55|72.6|71.5|16
1653315740000|2022-05-23 14:22:20|72.63|71.53|72.63|71.53|72.64|71.54|72.62|71.52|13
1653315750000|2022-05-23 14:22:30|72.62|71.52|72.69|71.59|72.69|71.59|72.62|71.52|21
1653315760000|2022-05-23 14:22:40|72.7|71.6|72.66|71.56|72.72|71.62|72.65|71.55|12
1653315770000|2022-05-23 14:22:50|72.65|71.55|72.63|71.53|72.66|71.56|72.63|71.53|15
1653315780000|2022-05-23 14:23:00|72.64|71.54|72.67|71.57|72.67|71.57|72.63|71.53|17
1653315790000|2022-05-23 14:23:10|72.68|71.58|72.65|71.55|72.68|71.58|72.64|71.54|13
1653315800000|2022-05-23 14:23:20|72.64|71.54|72.55|71.45|72.65|71.55|72.55|71.45|20
1653315810000|2022-05-23 14:23:30|72.56|71.46|72.55|71.45|72.57|71.47|72.52|71.42|19
1653315820000|2022-05-23 14:23:40|72.54|71.44|72.55|71.45|72.55|71.45|72.52|71.42|17
1653315830000|2022-05-23 14:23:50|72.56|71.46|72.55|71.45|72.57|71.47|72.54|71.44|19
1653315840000|2022-05-23 14:24:00|72.56|71.46|72.54|71.44|72.57|71.47|72.53|71.43|15
1653315850000|2022-05-23 14:24:10|72.55|71.45|72.57|71.47|72.57|71.47|72.52|71.42|8
1653315860000|2022-05-23 14:24:20|72.55|71.45|72.54|71.44|72.56|71.46|72.52|71.42|14
1653315870000|2022-05-23 14:24:30|72.55|71.45|72.53|71.43|72.57|71.47|72.53|71.43|19
1653315880000|2022-05-23 14:24:40|72.54|71.44|72.58|71.48|72.58|71.48|72.53|71.43|22
1653315890000|2022-05-23 14:24:50|72.59|71.49|72.56|71.46|72.62|71.52|72.56|71.46|18
1653315900000|2022-05-23 14:25:00|72.57|71.47|72.58|71.48|72.59|71.49|72.56|71.46|12
1653315910000|2022-05-23 14:25:10|72.57|71.47|72.52|71.42|72.58|71.48|72.52|71.42|17
1653315920000|2022-05-23 14:25:20|72.53|71.43|72.54|71.44|72.56|71.46|72.52|71.42|13
1653315930000|2022-05-23 14:25:30|72.55|71.45|72.53|71.43|72.55|71.45|72.52|71.42|15
1653315940000|2022-05-23 14:25:40|72.52|71.42|72.48|71.38|72.53|71.43|72.48|71.38|16
1653315950000|2022-05-23 14:25:50|72.47|71.37|72.48|71.38|72.49|71.39|72.46|71.36|12
1653315960000|2022-05-23 14:26:00|72.47|71.37|72.53|71.43|72.53|71.43|72.47|71.37|17
1653315970000|2022-05-23 14:26:10|72.55|71.45|72.53|71.43|72.55|71.45|72.52|71.42|13
1653315980000|2022-05-23 14:26:20|72.55|71.45|72.55|71.45|72.55|71.45|72.52|71.42|7
1653315990000|2022-05-23 14:26:30|72.56|71.46|72.61|71.51|72.61|71.51|72.54|71.44|14
1653316000000|2022-05-23 14:26:40|72.6|71.5|72.62|71.52|72.62|71.52|72.6|71.5|15
1653316010000|2022-05-23 14:26:50|72.61|71.51|72.55|71.45|72.61|71.51|72.54|71.44|11
1653316020000|2022-05-23 14:27:00|72.54|71.44|72.55|71.45|72.56|71.46|72.54|71.44|8
1653316030000|2022-05-23 14:27:10|72.54|71.44|72.56|71.46|72.57|71.47|72.54|71.44|12
1653316040000|2022-05-23 14:27:20|72.57|71.47|72.45|71.35|72.57|71.47|72.45|71.35|17
1653316050000|2022-05-23 14:27:30|72.47|71.37|72.46|71.36|72.47|71.37|72.45|71.35|15
1653316060000|2022-05-23 14:27:40|72.44|71.34|72.34|71.24|72.44|71.34|72.34|71.24|17
1653316070000|2022-05-23 14:27:50|72.33|71.23|72.33|71.23|72.33|71.23|72.31|71.21|11
1653316080000|2022-05-23 14:28:00|72.32|71.22|72.34|71.24|72.36|71.26|72.32|71.22|13
1653316090000|2022-05-23 14:28:10|72.33|71.23|72.35|71.25|72.37|71.27|72.33|71.23|15
1653316100000|2022-05-23 14:28:20|72.36|71.26|72.42|71.32|72.43|71.33|72.36|71.26|22
1653316110000|2022-05-23 14:28:30|72.41|71.31|72.45|71.35|72.45|71.35|72.41|71.31|7
1653316120000|2022-05-23 14:28:40|72.44|71.34|72.42|71.32|72.45|71.35|72.4|71.3|12
1653316130000|2022-05-23 14:28:50|72.43|71.33|72.4|71.3|72.43|71.33|72.4|71.3|17
1653316140000|2022-05-23 14:29:00|72.43|71.33|72.42|71.32|72.43|71.33|72.4|71.3|17
1653316150000|2022-05-23 14:29:10|72.4|71.3|72.45|71.35|72.45|71.35|72.4|71.3|17
1653316160000|2022-05-23 14:29:20|72.44|71.34|72.51|71.41|72.51|71.41|72.44|71.34|14
1653316170000|2022-05-23 14:29:30|72.5|71.4|72.49|71.39|72.51|71.41|72.46|71.36|9
1653316180000|2022-05-23 14:29:40|72.5|71.4|72.58|71.48|72.58|71.48|72.49|71.39|19
1653316190000|2022-05-23 14:29:50|72.6|71.5|72.72|71.62|72.72|71.62|72.6|71.5|22
1653316200000|2022-05-23 14:30:00|72.71|71.61|72.65|71.55|72.73|71.63|72.65|71.55|19
1653316210000|2022-05-23 14:30:10|72.64|71.54|72.65|71.55|72.65|71.55|72.61|71.51|19
1653316220000|2022-05-23 14:30:20|72.66|71.56|72.6|71.5|72.66|71.56|72.59|71.49|20
1653316230000|2022-05-23 14:30:30|72.58|71.48|72.67|71.57|72.67|71.57|72.56|71.46|19
1653316240000|2022-05-23 14:30:40|72.66|71.56|72.63|71.53|72.66|71.56|72.63|71.53|13
1653316250000|2022-05-23 14:30:50|72.65|71.55|72.64|71.54|72.65|71.55|72.61|71.51|16
1653316260000|2022-05-23 14:31:00|72.63|71.53|72.57|71.47|72.63|71.53|72.57|71.47|17
1653316270000|2022-05-23 14:31:10|72.58|71.48|72.62|71.52|72.63|71.53|72.57|71.47|11
1653316280000|2022-05-23 14:31:20|72.61|71.51|72.64|71.54|72.65|71.55|72.61|71.51|12
1653316290000|2022-05-23 14:31:30|72.65|71.55|72.63|71.53|72.65|71.55|72.62|71.52|11
1653316300000|2022-05-23 14:31:40|72.65|71.55|72.67|71.57|72.67|71.57|72.64|71.54|18
1653316310000|2022-05-23 14:31:50|72.68|71.58|72.71|71.61|72.74|71.64|72.68|71.58|12
1653316320000|2022-05-23 14:32:00|72.72|71.62|72.73|71.63|72.75|71.65|72.72|71.62|14
1653316330000|2022-05-23 14:32:10|72.72|71.62|72.74|71.64|72.75|71.65|72.72|71.62|18
1653316340000|2022-05-23 14:32:20|72.73|71.63|72.74|71.64|72.75|71.65|72.73|71.63|6
1653316350000|2022-05-23 14:32:30|72.75|71.65|72.81|71.71|72.81|71.71|72.75|71.65|14
1653316360000|2022-05-23 14:32:40|72.8|71.7|72.82|71.72|72.83|71.73|72.8|71.7|12
1653316370000|2022-05-23 14:32:50|72.83|71.73|72.84|71.74|72.84|71.74|72.82|71.72|10
1653316380000|2022-05-23 14:33:00|72.83|71.73|72.86|71.76|72.87|71.77|72.83|71.73|18
1653316390000|2022-05-23 14:33:10|72.88|71.78|72.86|71.76|72.91|71.81|72.86|71.76|19
1653316400000|2022-05-23 14:33:20|72.87|71.77|72.89|71.79|72.93|71.83|72.87|71.77|14
1653316410000|2022-05-23 14:33:30|72.9|71.8|72.91|71.81|72.91|71.81|72.87|71.77|12
1653316420000|2022-05-23 14:33:40|72.92|71.82|72.91|71.81|72.93|71.83|72.89|71.79|14
1653316430000|2022-05-23 14:33:50|72.92|71.82|72.93|71.83|72.93|71.83|72.91|71.81|6
1653316440000|2022-05-23 14:34:00|72.94|71.84|73.02|71.92|73.02|71.92|72.92|71.82|17
1653316450000|2022-05-23 14:34:10|72.99|71.89|73.03|71.93|73.04|71.94|72.97|71.87|16
1653316460000|2022-05-23 14:34:20|73.04|71.94|73.01|71.91|73.04|71.94|73|71.9|8
1653316470000|2022-05-23 14:34:30|73|71.9|73|71.9|73.03|71.93|73|71.9|9
1653316480000|2022-05-23 14:34:40|73.01|71.91|72.97|71.87|73.02|71.92|72.97|71.87|15
1653316490000|2022-05-23 14:34:50|72.98|71.88|73.01|71.91|73.02|71.92|72.97|71.87|12
1653316500000|2022-05-23 14:35:00|73.02|71.92|73.04|71.94|73.07|71.97|73.02|71.92|21
1653316510000|2022-05-23 14:35:10|73.03|71.93|72.96|71.86|73.04|71.94|72.96|71.86|11
1653316520000|2022-05-23 14:35:20|72.97|71.87|73.01|71.91|73.01|71.91|72.97|71.87|10
1653316530000|2022-05-23 14:35:30|73|71.9|73.02|71.92|73.02|71.92|73|71.9|13
1653316540000|2022-05-23 14:35:40|73.01|71.91|73.02|71.92|73.04|71.94|73|71.9|6
1653316550000|2022-05-23 14:35:50|73.03|71.93|73.06|71.96|73.06|71.96|73.02|71.92|10
1653316560000|2022-05-23 14:36:00|73.07|71.97|73.04|71.94|73.1|72|73.03|71.93|15
1653316570000|2022-05-23 14:36:10|73.03|71.93|73.04|71.94|73.08|71.98|73.03|71.93|10
1653316580000|2022-05-23 14:36:20|73.05|71.95|73.04|71.94|73.08|71.98|73.04|71.94|12
1653316590000|2022-05-23 14:36:30|73.03|71.93|72.97|71.87|73.03|71.93|72.97|71.87|11
1653316600000|2022-05-23 14:36:40|72.96|71.86|73|71.9|73.04|71.94|72.96|71.86|17
1653316610000|2022-05-23 14:36:50|73.02|71.92|72.97|71.87|73.03|71.93|72.97|71.87|14
1653316620000|2022-05-23 14:37:00|72.98|71.88|73.05|71.95|73.05|71.95|72.96|71.86|16
1653316630000|2022-05-23 14:37:10|73.06|71.96|73.04|71.94|73.08|71.98|73.04|71.94|14
1653316640000|2022-05-23 14:37:20|73.03|71.93|73.04|71.94|73.06|71.96|73|71.9|20
1653316650000|2022-05-23 14:37:30|73.03|71.93|72.98|71.88|73.05|71.95|72.96|71.86|16
1653316660000|2022-05-23 14:37:40|72.95|71.85|72.91|71.81|72.97|71.87|72.9|71.8|19
1653316670000|2022-05-23 14:37:50|72.9|71.8|72.86|71.76|72.93|71.83|72.85|71.75|14
1653316680000|2022-05-23 14:38:00|72.87|71.77|72.8|71.7|72.87|71.77|72.8|71.7|13
1653316690000|2022-05-23 14:38:10|72.77|71.67|72.8|71.7|72.8|71.7|72.75|71.65|22
1653316700000|2022-05-23 14:38:20|72.79|71.69|72.86|71.76|72.86|71.76|72.77|71.67|20
1653316710000|2022-05-23 14:38:30|72.85|71.75|72.86|71.76|72.86|71.76|72.82|71.72|14
1653316720000|2022-05-23 14:38:40|72.85|71.75|72.86|71.76|72.88|71.78|72.85|71.75|15
1653316730000|2022-05-23 14:38:50|72.87|71.77|72.91|71.81|72.92|71.82|72.85|71.75|10
1653316740000|2022-05-23 14:39:00|72.9|71.8|72.88|71.78|72.92|71.82|72.86|71.76|17
1653316750000|2022-05-23 14:39:10|72.89|71.79|72.91|71.81|72.92|71.82|72.89|71.79|14
1653316760000|2022-05-23 14:39:20|72.89|71.79|72.85|71.75|72.9|71.8|72.81|71.71|15
1653316770000|2022-05-23 14:39:30|72.86|71.76|72.89|71.79|72.89|71.79|72.84|71.74|19
1653316780000|2022-05-23 14:39:40|72.88|71.78|72.86|71.76|72.89|71.79|72.85|71.75|15
1653316790000|2022-05-23 14:39:50|72.88|71.78|72.81|71.71|72.88|71.78|72.8|71.7|15
1653316800000|2022-05-23 14:40:00|72.82|71.72|72.82|71.72|72.83|71.73|72.79|71.69|21
1653316810000|2022-05-23 14:40:10|72.83|71.73|72.84|71.74|72.85|71.75|72.8|71.7|18
1653316820000|2022-05-23 14:40:20|72.83|71.73|72.9|71.8|72.9|71.8|72.83|71.73|10
1653316830000|2022-05-23 14:40:30|72.91|71.81|72.94|71.84|72.94|71.84|72.91|71.81|18
1653316840000|2022-05-23 14:40:40|72.92|71.82|72.95|71.85|72.95|71.85|72.89|71.79|16
1653316850000|2022-05-23 14:40:50|72.94|71.84|72.94|71.84|72.94|71.84|72.92|71.82|15
1653316860000|2022-05-23 14:41:00|72.93|71.83|72.94|71.84|72.95|71.85|72.93|71.83|12
1653316870000|2022-05-23 14:41:10|72.93|71.83|72.89|71.79|72.93|71.83|72.85|71.75|18
1653316880000|2022-05-23 14:41:20|72.92|71.82|72.94|71.84|72.94|71.84|72.89|71.79|21
1653316890000|2022-05-23 14:41:30|72.93|71.83|72.92|71.82|72.94|71.84|72.92|71.82|14
1653316900000|2022-05-23 14:41:40|72.95|71.85|72.91|71.81|72.95|71.85|72.89|71.79|7
1653316910000|2022-05-23 14:41:50|72.9|71.8|72.85|71.75|72.9|71.8|72.79|71.69|23
1653316920000|2022-05-23 14:42:00|72.84|71.74|72.84|71.74|72.85|71.75|72.83|71.73|15
1653316930000|2022-05-23 14:42:10|72.85|71.75|72.84|71.74|72.85|71.75|72.81|71.71|22
1653316940000|2022-05-23 14:42:20|72.86|71.76|72.86|71.76|72.87|71.77|72.84|71.74|13
1653316950000|2022-05-23 14:42:30|72.85|71.75|72.85|71.75|72.91|71.81|72.84|71.74|15
1653316960000|2022-05-23 14:42:40|72.86|71.76|72.85|71.75|72.87|71.77|72.85|71.75|9
1653316970000|2022-05-23 14:42:50|72.84|71.74|72.87|71.77|72.87|71.77|72.84|71.74|8
1653316980000|2022-05-23 14:43:00|72.86|71.76|72.91|71.81|72.92|71.82|72.86|71.76|18
1653316990000|2022-05-23 14:43:10|72.9|71.8|72.91|71.81|72.93|71.83|72.89|71.79|22
1653317000000|2022-05-23 14:43:20|72.9|71.8|72.92|71.82|72.92|71.82|72.89|71.79|11
1653317010000|2022-05-23 14:43:30|72.91|71.81|72.92|71.82|72.92|71.82|72.86|71.76|19
1653317020000|2022-05-23 14:43:40|72.93|71.83|72.92|71.82|72.94|71.84|72.92|71.82|10
1653317030000|2022-05-23 14:43:50|72.93|71.83|72.94|71.84|72.94|71.84|72.92|71.82|18
1653317040000|2022-05-23 14:44:00|72.93|71.83|73|71.9|73.01|71.91|72.93|71.83|19
1653317050000|2022-05-23 14:44:10|72.98|71.88|73.03|71.93|73.05|71.95|72.98|71.88|26
1653317060000|2022-05-23 14:44:20|73.02|71.92|73.05|71.95|73.06|71.96|73.02|71.92|15
1653317070000|2022-05-23 14:44:30|73.04|71.94|72.96|71.86|73.05|71.95|72.96|71.86|16
1653317080000|2022-05-23 14:44:40|72.98|71.88|73.03|71.93|73.03|71.93|72.97|71.87|11
1653317090000|2022-05-23 14:44:50|73.04|71.94|73.06|71.96|73.07|71.97|73.02|71.92|20
1653317100000|2022-05-23 14:45:00|73.07|71.97|73.02|71.92|73.07|71.97|72.99|71.89|20
1653317110000|2022-05-23 14:45:10|73.03|71.93|73.02|71.92|73.03|71.93|72.98|71.88|26
1653317120000|2022-05-23 14:45:20|73.04|71.94|73.04|71.94|73.05|71.95|73.02|71.92|21
1653317130000|2022-05-23 14:45:30|73.05|71.95|73.03|71.93|73.05|71.95|73.03|71.93|13
1653317140000|2022-05-23 14:45:40|73.04|71.94|73.02|71.92|73.04|71.94|73.01|71.91|8
1653317150000|2022-05-23 14:45:50|73.03|71.93|73.03|71.93|73.04|71.94|73.02|71.92|9
1653317160000|2022-05-23 14:46:00|73.02|71.92|73.03|71.93|73.04|71.94|73.01|71.91|17
1653317170000|2022-05-23 14:46:10|73.04|71.94|73.03|71.93|73.04|71.94|73.01|71.91|17
1653317180000|2022-05-23 14:46:20|73.02|71.92|72.98|71.88|73.03|71.93|72.96|71.86|16
1653317190000|2022-05-23 14:46:30|72.97|71.87|72.93|71.83|72.98|71.88|72.93|71.83|15
1653317200000|2022-05-23 14:46:40|72.94|71.84|72.93|71.83|72.96|71.86|72.92|71.82|24
1653317210000|2022-05-23 14:46:50|72.92|71.82|72.92|71.82|72.95|71.85|72.92|71.82|15
1653317220000|2022-05-23 14:47:00|72.88|71.78|72.86|71.76|72.92|71.82|72.85|71.75|16
1653317230000|2022-05-23 14:47:10|72.87|71.77|72.93|71.83|72.93|71.83|72.87|71.77|10
1653317240000|2022-05-23 14:47:20|72.94|71.84|72.99|71.89|73|71.9|72.94|71.84|24
1653317250000|2022-05-23 14:47:30|72.98|71.88|73.01|71.91|73.01|71.91|72.97|71.87|8
1653317260000|2022-05-23 14:47:40|72.99|71.89|73.02|71.92|73.02|71.92|72.99|71.89|8
1653317270000|2022-05-23 14:47:50|73.01|71.91|73.1|72|73.12|72.02|73.01|71.91|21
1653317280000|2022-05-23 14:48:00|73.11|72.01|73.12|72.02|73.12|72.02|73.09|71.99|15
1653317290000|2022-05-23 14:48:10|73.13|72.03|73.11|72.01|73.13|72.03|73.1|72|18
1653317300000|2022-05-23 14:48:20|73.12|72.02|73.14|72.04|73.15|72.05|73.11|72.01|16
1653317310000|2022-05-23 14:48:30|73.11|72.01|73.14|72.04|73.15|72.05|73.07|71.97|24
1653317320000|2022-05-23 14:48:40|73.15|72.05|73.23|72.13|73.23|72.13|73.13|72.03|20
1653317330000|2022-05-23 14:48:50|73.22|72.12|73.23|72.13|73.26|72.16|73.22|72.12|15
1653317340000|2022-05-23 14:49:00|73.18|72.08|73.26|72.16|73.26|72.16|73.15|72.05|19
1653317350000|2022-05-23 14:49:10|73.23|72.13|73.2|72.1|73.26|72.16|73.17|72.07|19
1653317360000|2022-05-23 14:49:20|73.23|72.13|73.22|72.12|73.25|72.15|73.17|72.07|24
1653317370000|2022-05-23 14:49:30|73.23|72.13|73.17|72.07|73.25|72.15|73.17|72.07|20
1653317380000|2022-05-23 14:49:40|73.19|72.09|73.18|72.08|73.19|72.09|73.14|72.04|16
1653317390000|2022-05-23 14:49:50|73.17|72.07|73.17|72.07|73.17|72.07|73.13|72.03|11
1653317400000|2022-05-23 14:50:00|73.14|72.04|73.11|72.01|73.17|72.07|73.06|71.96|19
1653317410000|2022-05-23 14:50:10|73.1|72|73.1|72|73.11|72.01|73.07|71.97|13
1653317420000|2022-05-23 14:50:20|73.13|72.03|73.13|72.03|73.14|72.04|73.08|71.98|17
1653317430000|2022-05-23 14:50:30|73.14|72.04|73.09|71.99|73.15|72.05|73.09|71.99|25
1653317440000|2022-05-23 14:50:40|73.14|72.04|73.13|72.03|73.15|72.05|73.12|72.02|16
1653317450000|2022-05-23 14:50:50|73.14|72.04|73.14|72.04|73.15|72.05|73.12|72.02|12
1653317460000|2022-05-23 14:51:00|73.12|72.02|73.15|72.05|73.19|72.09|73.12|72.02|24
1653317470000|2022-05-23 14:51:10|73.14|72.04|73.06|71.96|73.14|72.04|73.06|71.96|19
1653317480000|2022-05-23 14:51:20|73.07|71.97|73.09|71.99|73.11|72.01|73.06|71.96|17
1653317490000|2022-05-23 14:51:30|73.08|71.98|73.06|71.96|73.12|72.02|73.05|71.95|19
1653317500000|2022-05-23 14:51:40|73.05|71.95|73.07|71.97|73.07|71.97|73.05|71.95|11
1653317510000|2022-05-23 14:51:50|73.08|71.98|73.12|72.02|73.13|72.03|73.07|71.97|23
1653317520000|2022-05-23 14:52:00|73.13|72.03|73.12|72.02|73.13|72.03|73.06|71.96|18
1653317530000|2022-05-23 14:52:10|73.11|72.01|73.05|71.95|73.13|72.03|73.05|71.95|11
1653317540000|2022-05-23 14:52:20|72.9|72.1|72.92|72.12|72.92|72.12|72.88|72.08|9
1653317550000|2022-05-23 14:52:30|72.93|72.13|72.89|72.09|72.93|72.13|72.88|72.08|19
1653317560000|2022-05-23 14:52:40|72.9|72.1|72.96|72.16|72.97|72.17|72.89|72.09|23
1653317570000|2022-05-23 14:52:50|72.92|72.12|72.88|72.08|72.95|72.15|72.86|72.06|18
1653317580000|2022-05-23 14:53:00|72.89|72.09|72.86|72.06|72.89|72.09|72.81|72.01|20
1653317590000|2022-05-23 14:53:10|72.85|72.05|72.9|72.1|72.91|72.11|72.85|72.05|20
1653317600000|2022-05-23 14:53:20|72.89|72.09|72.91|72.11|72.97|72.17|72.89|72.09|16
1653317610000|2022-05-23 14:53:30|72.9|72.1|72.91|72.11|72.93|72.13|72.9|72.1|14
1653317620000|2022-05-23 14:53:40|72.92|72.12|72.95|72.15|72.97|72.17|72.9|72.1|11
1653317630000|2022-05-23 14:53:50|72.96|72.16|72.96|72.16|72.98|72.18|72.94|72.14|20
1653317640000|2022-05-23 14:54:00|72.98|72.18|73|72.2|73.01|72.21|72.96|72.16|14
1653317650000|2022-05-23 14:54:10|72.99|72.19|72.97|72.17|72.99|72.19|72.97|72.17|12
1653317660000|2022-05-23 14:54:20|72.98|72.18|72.93|72.13|72.98|72.18|72.92|72.12|18
1653317670000|2022-05-23 14:54:30|72.94|72.14|72.94|72.14|72.95|72.15|72.92|72.12|21
1653317680000|2022-05-23 14:54:40|72.95|72.15|72.95|72.15|72.96|72.16|72.93|72.13|19
1653317690000|2022-05-23 14:54:50|72.96|72.16|73|72.2|73.01|72.21|72.95|72.15|15
1653317700000|2022-05-23 14:55:00|73.01|72.21|72.98|72.18|73.01|72.21|72.98|72.18|15
1653317710000|2022-05-23 14:55:10|73|72.2|73|72.2|73.02|72.22|72.97|72.17|17
1653317720000|2022-05-23 14:55:20|72.99|72.19|73|72.2|73|72.2|72.99|72.19|14
1653317730000|2022-05-23 14:55:30|72.99|72.19|72.93|72.13|73.03|72.23|72.91|72.11|23
1653317740000|2022-05-23 14:55:40|72.91|72.11|72.93|72.13|72.95|72.15|72.9|72.1|19
1653317750000|2022-05-23 14:55:50|72.95|72.15|72.9|72.1|72.98|72.18|72.9|72.1|23
1653317760000|2022-05-23 14:56:00|72.91|72.11|72.92|72.12|72.93|72.13|72.9|72.1|16
1653317770000|2022-05-23 14:56:10|72.91|72.11|72.9|72.1|72.91|72.11|72.89|72.09|18
1653317780000|2022-05-23 14:56:20|72.91|72.11|72.89|72.09|72.91|72.11|72.88|72.08|18
1653317790000|2022-05-23 14:56:30|72.91|72.11|72.92|72.12|72.92|72.12|72.87|72.07|18
1653317800000|2022-05-23 14:56:40|72.89|72.09|72.91|72.11|72.92|72.12|72.88|72.08|13
1653317810000|2022-05-23 14:56:50|72.9|72.1|72.91|72.11|72.92|72.12|72.88|72.08|15
1653317820000|2022-05-23 14:57:00|72.9|72.1|72.89|72.09|72.92|72.12|72.88|72.08|23
1653317830000|2022-05-23 14:57:10|72.88|72.08|72.9|72.1|72.92|72.12|72.87|72.07|22
1653317840000|2022-05-23 14:57:20|72.89|72.09|72.85|72.05|72.9|72.1|72.83|72.03|12
1653317850000|2022-05-23 14:57:30|72.84|72.04|72.86|72.06|72.86|72.06|72.84|72.04|13
1653317860000|2022-05-23 14:57:40|72.85|72.05|72.82|72.02|72.87|72.07|72.8|72|16
1653317870000|2022-05-23 14:57:50|72.8|72|72.8|72|72.81|72.01|72.78|71.98|17
1653317880000|2022-05-23 14:58:00|72.81|72.01|72.81|72.01|72.81|72.01|72.8|72|15
1653317890000|2022-05-23 14:58:10|72.8|72|72.85|72.05|72.86|72.06|72.8|72|12
1653317900000|2022-05-23 14:58:20|72.86|72.06|72.91|72.11|72.91|72.11|72.85|72.05|15
1653317910000|2022-05-23 14:58:30|72.92|72.12|72.9|72.1|72.97|72.17|72.9|72.1|13
1653317920000|2022-05-23 14:58:40|72.89|72.09|72.96|72.16|72.96|72.16|72.88|72.08|12
1653317930000|2022-05-23 14:58:50|72.97|72.17|73|72.2|73.02|72.22|72.96|72.16|17
1653317940000|2022-05-23 14:59:00|73.01|72.21|73.05|72.25|73.05|72.25|72.98|72.18|11
1653317950000|2022-05-23 14:59:10|73.06|72.26|73.02|72.22|73.07|72.27|73|72.2|16
1653317960000|2022-05-23 14:59:20|73.01|72.21|73.01|72.21|73.02|72.22|72.99|72.19|9
1653317970000|2022-05-23 14:59:30|73|72.2|73.02|72.22|73.02|72.22|73|72.2|5
1653317980000|2022-05-23 14:59:40|73.03|72.23|73.07|72.27|73.08|72.28|73.02|72.22|14
1653317990000|2022-05-23 14:59:50|73.08|72.28|73.06|72.26|73.08|72.28|73.05|72.25|9
1653318000000|2022-05-23 15:00:00|73.07|72.27|72.98|72.18|73.07|72.27|72.98|72.18|19
1653318010000|2022-05-23 15:00:10|73.01|72.21|72.94|72.14|73.02|72.22|72.94|72.14|15
1653318020000|2022-05-23 15:00:20|72.95|72.15|72.94|72.14|72.95|72.15|72.94|72.14|4
1653318030000|2022-05-23 15:00:30|72.95|72.15|72.98|72.18|72.99|72.19|72.95|72.15|9
1653318040000|2022-05-23 15:00:40|72.99|72.19|72.94|72.14|72.99|72.19|72.92|72.12|14
1653318050000|2022-05-23 15:00:50|72.92|72.12|72.85|72.05|72.94|72.14|72.85|72.05|17
1653318060000|2022-05-23 15:01:00|72.88|72.08|72.9|72.1|72.9|72.1|72.84|72.04|24
1653318070000|2022-05-23 15:01:10|72.91|72.11|72.98|72.18|73|72.2|72.9|72.1|19
1653318080000|2022-05-23 15:01:20|72.99|72.19|72.99|72.19|73.01|72.21|72.97|72.17|22
1653318090000|2022-05-23 15:01:30|73|72.2|73.01|72.21|73.01|72.21|72.97|72.17|19
1653318100000|2022-05-23 15:01:40|73|72.2|73.07|72.27|73.09|72.29|73|72.2|16
1653318110000|2022-05-23 15:01:50|73.08|72.28|73.05|72.25|73.08|72.28|73.04|72.24|22
1653318120000|2022-05-23 15:02:00|73.06|72.26|73.07|72.27|73.08|72.28|73.05|72.25|17
1653318130000|2022-05-23 15:02:10|73.08|72.28|73.04|72.24|73.08|72.28|73.03|72.23|7
1653318140000|2022-05-23 15:02:20|73.05|72.25|73.11|72.31|73.11|72.31|73.04|72.24|12
1653318150000|2022-05-23 15:02:30|73.12|72.32|73.1|72.3|73.12|72.32|73.1|72.3|5
1653318160000|2022-05-23 15:02:40|73.11|72.31|73.07|72.27|73.12|72.32|73.07|72.27|16
1653318170000|2022-05-23 15:02:50|73.06|72.26|73.11|72.31|73.13|72.33|73.06|72.26|15
1653318180000|2022-05-23 15:03:00|73.12|72.32|73.17|72.37|73.21|72.41|73.12|72.32|14
1653318190000|2022-05-23 15:03:10|73.16|72.36|73.18|72.38|73.18|72.38|73.15|72.35|8
1653318200000|2022-05-23 15:03:20|73.19|72.39|73.22|72.42|73.22|72.42|73.19|72.39|4
1653318210000|2022-05-23 15:03:30|73.23|72.43|73.18|72.38|73.23|72.43|73.18|72.38|14
1653318230000|2022-05-23 15:03:50|73.17|72.37|73.16|72.36|73.2|72.4|73.15|72.35|11
1653318240000|2022-05-23 15:04:00|73.17|72.37|73.2|72.4|73.2|72.4|73.15|72.35|20
1653318250000|2022-05-23 15:04:10|73.19|72.39|73.15|72.35|73.2|72.4|73.14|72.34|21
1653318260000|2022-05-23 15:04:20|73.16|72.36|73.18|72.38|73.19|72.39|73.15|72.35|11
1653318270000|2022-05-23 15:04:30|73.19|72.39|73.17|72.37|73.2|72.4|73.16|72.36|16
1653318280000|2022-05-23 15:04:40|73.18|72.38|73.2|72.4|73.23|72.43|73.16|72.36|20
1653318290000|2022-05-23 15:04:50|73.17|72.37|73.2|72.4|73.21|72.41|73.16|72.36|20
1653318300000|2022-05-23 15:05:00|73.19|72.39|73.23|72.43|73.23|72.43|73.19|72.39|11
1653318310000|2022-05-23 15:05:10|73.24|72.44|73.23|72.43|73.27|72.47|73.22|72.42|14
1653318320000|2022-05-23 15:05:20|73.22|72.42|73.19|72.39|73.22|72.42|73.17|72.37|15
1653318330000|2022-05-23 15:05:30|73.18|72.38|73.13|72.33|73.18|72.38|73.13|72.33|16
1653318340000|2022-05-23 15:05:40|73.12|72.32|73.18|72.38|73.18|72.38|73.12|72.32|12
1653318350000|2022-05-23 15:05:50|73.17|72.37|73.19|72.39|73.22|72.42|73.16|72.36|9
1653318360000|2022-05-23 15:06:00|73.18|72.38|73.25|72.45|73.25|72.45|73.18|72.38|13
1653318370000|2022-05-23 15:06:10|73.24|72.44|73.2|72.4|73.28|72.48|73.2|72.4|22
1653318380000|2022-05-23 15:06:20|73.19|72.39|73.2|72.4|73.21|72.41|73.18|72.38|16
1653318390000|2022-05-23 15:06:30|73.18|72.38|73.19|72.39|73.21|72.41|73.17|72.37|20
1653318400000|2022-05-23 15:06:40|73.18|72.38|73.18|72.38|73.22|72.42|73.17|72.37|15
1653318410000|2022-05-23 15:06:50|73.19|72.39|73.11|72.31|73.21|72.41|73.11|72.31|16
1653318420000|2022-05-23 15:07:00|73.1|72.3|73.12|72.32|73.14|72.34|73.1|72.3|12
1653318430000|2022-05-23 15:07:10|73.13|72.33|73.19|72.39|73.21|72.41|73.12|72.32|19
1653318440000|2022-05-23 15:07:20|73.18|72.38|73.18|72.38|73.22|72.42|73.16|72.36|17
1653318450000|2022-05-23 15:07:30|73.19|72.39|73.18|72.38|73.19|72.39|73.12|72.32|17
1653318460000|2022-05-23 15:07:40|73.19|72.39|73.19|72.39|73.19|72.39|73.18|72.38|11
1653318470000|2022-05-23 15:07:50|73.18|72.38|73.21|72.41|73.22|72.42|73.18|72.38|10
1653318480000|2022-05-23 15:08:00|73.22|72.42|73.21|72.41|73.23|72.43|73.2|72.4|8
1653318490000|2022-05-23 15:08:10|73.22|72.42|73.22|72.42|73.26|72.46|73.2|72.4|19
1653318500000|2022-05-23 15:08:20|73.21|72.41|73.21|72.41|73.22|72.42|73.2|72.4|9
1653318510000|2022-05-23 15:08:30|73.27|72.47|73.24|72.44|73.31|72.51|73.23|72.43|25
1653318520000|2022-05-23 15:08:40|73.23|72.43|73.3|72.5|73.31|72.51|73.23|72.43|16
1653318530000|2022-05-23 15:08:50|73.31|72.51|73.29|72.49|73.31|72.51|73.27|72.47|16
1653318540000|2022-05-23 15:09:00|73.28|72.48|73.29|72.49|73.31|72.51|73.28|72.48|10
1653318550000|2022-05-23 15:09:10|73.31|72.51|73.24|72.44|73.31|72.51|73.21|72.41|15
1653318560000|2022-05-23 15:09:20|73.23|72.43|73.22|72.42|73.25|72.45|73.22|72.42|8
1653318570000|2022-05-23 15:09:30|73.23|72.43|73.21|72.41|73.23|72.43|73.2|72.4|11
1653318580000|2022-05-23 15:09:40|73.22|72.42|73.22|72.42|73.22|72.42|73.21|72.41|3
1653318590000|2022-05-23 15:09:50|73.21|72.41|73.22|72.42|73.22|72.42|73.21|72.41|14
1653318600000|2022-05-23 15:10:00|73.21|72.41|73.2|72.4|73.22|72.42|73.2|72.4|6
1653318610000|2022-05-23 15:10:10|73.21|72.41|73.2|72.4|73.21|72.41|73.19|72.39|6
1653318620000|2022-05-23 15:10:20|73.23|72.43|73.2|72.4|73.23|72.43|73.19|72.39|9
1653318630000|2022-05-23 15:10:30|73.21|72.41|73.21|72.41|73.22|72.42|73.19|72.39|17
1653318640000|2022-05-23 15:10:40|73.2|72.4|73.21|72.41|73.22|72.42|73.19|72.39|12
1653318650000|2022-05-23 15:10:50|73.2|72.4|73.21|72.41|73.21|72.41|73.18|72.38|14
1653318660000|2022-05-23 15:11:00|73.2|72.4|73.1|72.3|73.21|72.41|73.09|72.29|14
1653318670000|2022-05-23 15:11:10|73.11|72.31|73.11|72.31|73.11|72.31|73.1|72.3|9
1653318680000|2022-05-23 15:11:20|73.1|72.3|73.11|72.31|73.11|72.31|73.08|72.28|11
1653318690000|2022-05-23 15:11:30|73.13|72.33|73.1|72.3|73.13|72.33|73.1|72.3|15
1653318700000|2022-05-23 15:11:40|73.11|72.31|73.1|72.3|73.11|72.31|73.1|72.3|8
1653318710000|2022-05-23 15:11:50|73.11|72.31|73.12|72.32|73.12|72.32|73.1|72.3|8
1653318720000|2022-05-23 15:12:00|73.11|72.31|73.1|72.3|73.12|72.32|73.1|72.3|8
1653318730000|2022-05-23 15:12:10|73.11|72.31|73.09|72.29|73.11|72.31|73.08|72.28|15
1653318740000|2022-05-23 15:12:20|73.08|72.28|73.09|72.29|73.1|72.3|73.04|72.24|20
1653318750000|2022-05-23 15:12:30|73.1|72.3|73.09|72.29|73.1|72.3|73.09|72.29|12
1653318760000|2022-05-23 15:12:40|73.1|72.3|73.1|72.3|73.11|72.31|73.08|72.28|18
1653318770000|2022-05-23 15:12:50|73.09|72.29|73.09|72.29|73.1|72.3|73.08|72.28|7
1653318780000|2022-05-23 15:13:00|73.1|72.3|73.1|72.3|73.11|72.31|73.09|72.29|11
1653318790000|2022-05-23 15:13:10|73.11|72.31|73.11|72.31|73.11|72.31|73.1|72.3|7
1653318800000|2022-05-23 15:13:20|73.12|72.32|73.12|72.32|73.13|72.33|73.1|72.3|15
1653318810000|2022-05-23 15:13:30|73.14|72.34|73.14|72.34|73.17|72.37|73.13|72.33|18
1653318820000|2022-05-23 15:13:40|73.15|72.35|73.1|72.3|73.16|72.36|73.1|72.3|17
1653318830000|2022-05-23 15:13:50|73.11|72.31|73.11|72.31|73.12|72.32|73.09|72.29|11
1653318840000|2022-05-23 15:14:00|73.12|72.32|73.11|72.31|73.12|72.32|73.1|72.3|8
1653318850000|2022-05-23 15:14:10|73.1|72.3|73.11|72.31|73.12|72.32|73.1|72.3|6
1653318860000|2022-05-23 15:14:20|73.12|72.32|73.12|72.32|73.14|72.34|73.11|72.31|11
1653318870000|2022-05-23 15:14:30|73.13|72.33|73.19|72.39|73.19|72.39|73.13|72.33|15
1653318880000|2022-05-23 15:14:40|73.2|72.4|73.23|72.43|73.23|72.43|73.18|72.38|20
1653318890000|2022-05-23 15:14:50|73.24|72.44|73.3|72.5|73.3|72.5|73.24|72.44|18
1653318900000|2022-05-23 15:15:00|73.29|72.49|73.29|72.49|73.32|72.52|73.29|72.49|13
1653318910000|2022-05-23 15:15:10|73.3|72.5|73.25|72.45|73.3|72.5|73.25|72.45|11
1653318920000|2022-05-23 15:15:20|73.26|72.46|73.22|72.42|73.28|72.48|73.22|72.42|14
1653318930000|2022-05-23 15:15:30|73.21|72.41|73.22|72.42|73.28|72.48|73.21|72.41|14
1653318940000|2022-05-23 15:15:40|73.21|72.41|73.22|72.42|73.23|72.43|73.2|72.4|10
1653318950000|2022-05-23 15:15:50|73.21|72.41|73.21|72.41|73.22|72.42|73.2|72.4|7
1653318960000|2022-05-23 15:16:00|73.2|72.4|73.2|72.4|73.21|72.41|73.18|72.38|9
1653318970000|2022-05-23 15:16:10|73.21|72.41|73.26|72.46|73.26|72.46|73.2|72.4|8
1653318980000|2022-05-23 15:16:20|73.27|72.47|73.31|72.51|73.32|72.52|73.27|72.47|14
1653318990000|2022-05-23 15:16:30|73.3|72.5|73.3|72.5|73.31|72.51|73.27|72.47|15
1653319000000|2022-05-23 15:16:40|73.29|72.49|73.29|72.49|73.31|72.51|73.26|72.46|17
1653319010000|2022-05-23 15:16:50|73.27|72.47|73.26|72.46|73.27|72.47|73.22|72.42|16
1653319020000|2022-05-23 15:17:00|73.25|72.45|73.2|72.4|73.27|72.47|73.2|72.4|11
1653319030000|2022-05-23 15:17:10|73.21|72.41|73.22|72.42|73.23|72.43|73.2|72.4|12
1653319040000|2022-05-23 15:17:20|73.21|72.41|73.2|72.4|73.21|72.41|73.2|72.4|10
1653319050000|2022-05-23 15:17:30|73.19|72.39|73.2|72.4|73.2|72.4|73.18|72.38|16
1653319060000|2022-05-23 15:17:40|73.17|72.37|73.2|72.4|73.22|72.42|73.17|72.37|18
1653319070000|2022-05-23 15:17:50|73.19|72.39|73.22|72.42|73.23|72.43|73.18|72.38|17
1653319080000|2022-05-23 15:18:00|73.21|72.41|73.21|72.41|73.21|72.41|73.19|72.39|13
1653319090000|2022-05-23 15:18:10|73.2|72.4|73.22|72.42|73.24|72.44|73.2|72.4|9
1653319100000|2022-05-23 15:18:20|73.23|72.43|73.21|72.41|73.27|72.47|73.2|72.4|15
1653319110000|2022-05-23 15:18:30|73.2|72.4|73.2|72.4|73.23|72.43|73.18|72.38|11
1653319120000|2022-05-23 15:18:40|73.19|72.39|73.17|72.37|73.23|72.43|73.15|72.35|18
1653319130000|2022-05-23 15:18:50|73.19|72.39|73.12|72.32|73.2|72.4|73.11|72.31|13
1653319140000|2022-05-23 15:19:00|73.13|72.33|73.11|72.31|73.13|72.33|73.11|72.31|5
1653319150000|2022-05-23 15:19:10|73.1|72.3|73.12|72.32|73.13|72.33|73.1|72.3|9
1653319160000|2022-05-23 15:19:20|73.11|72.31|73.12|72.32|73.13|72.33|73.1|72.3|12
1653319170000|2022-05-23 15:19:30|73.13|72.33|73.13|72.33|73.13|72.33|73.12|72.32|5
1653319180000|2022-05-23 15:19:40|73.12|72.32|73.11|72.31|73.13|72.33|73.1|72.3|12
1653319190000|2022-05-23 15:19:50|73.12|72.32|73.13|72.33|73.13|72.33|73.11|72.31|10
1653319200000|2022-05-23 15:20:00|73.12|72.32|73.12|72.32|73.14|72.34|73.11|72.31|13
1653319210000|2022-05-23 15:20:10|73.11|72.31|73.18|72.38|73.19|72.39|73.09|72.29|21
1653319220000|2022-05-23 15:20:20|73.2|72.4|73.17|72.37|73.2|72.4|73.15|72.35|10
1653319230000|2022-05-23 15:20:30|73.2|72.4|73.17|72.37|73.2|72.4|73.14|72.34|17
1653319240000|2022-05-23 15:20:40|73.18|72.38|73.2|72.4|73.2|72.4|73.18|72.38|7
1653319250000|2022-05-23 15:20:50|73.19|72.39|73.2|72.4|73.2|72.4|73.17|72.37|13
1653319260000|2022-05-23 15:21:00|73.19|72.39|73.19|72.39|73.21|72.41|73.18|72.38|12
1653319270000|2022-05-23 15:21:10|73.18|72.38|73.12|72.32|73.19|72.39|73.11|72.31|16
1653319280000|2022-05-23 15:21:20|73.13|72.33|73.18|72.38|73.19|72.39|73.12|72.32|23
1653319290000|2022-05-23 15:21:30|73.17|72.37|73.17|72.37|73.18|72.38|73.15|72.35|17
1653319300000|2022-05-23 15:21:40|73.18|72.38|73.19|72.39|73.19|72.39|73.17|72.37|6
1653319310000|2022-05-23 15:21:50|73.18|72.38|73.16|72.36|73.18|72.38|73.14|72.34|9
1653319320000|2022-05-23 15:22:00|73.17|72.37|73.18|72.38|73.19|72.39|73.15|72.35|10
1653319340000|2022-05-23 15:22:20|73.16|72.36|73.2|72.4|73.2|72.4|73.15|72.35|7
1653319350000|2022-05-23 15:22:30|73.19|72.39|73.18|72.38|73.19|72.39|73.16|72.36|13
1653319360000|2022-05-23 15:22:40|73.19|72.39|73.2|72.4|73.2|72.4|73.19|72.39|8
1653319370000|2022-05-23 15:22:50|73.19|72.39|73.19|72.39|73.2|72.4|73.19|72.39|11
1653319380000|2022-05-23 15:23:00|73.2|72.4|73.17|72.37|73.2|72.4|73.14|72.34|13
1653319390000|2022-05-23 15:23:10|73.16|72.36|73.17|72.37|73.17|72.37|73.1|72.3|16
1653319400000|2022-05-23 15:23:20|73.18|72.38|73.12|72.32|73.19|72.39|73.11|72.31|14
1653319410000|2022-05-23 15:23:30|73.13|72.33|73.18|72.38|73.19|72.39|73.12|72.32|16
1653319420000|2022-05-23 15:23:40|73.19|72.39|73.1|72.3|73.19|72.39|73.09|72.29|18
1653319430000|2022-05-23 15:23:50|73.09|72.29|73.17|72.37|73.19|72.39|73.09|72.29|13
1653319440000|2022-05-23 15:24:00|73.18|72.38|73.19|72.39|73.19|72.39|73.16|72.36|15
1653319450000|2022-05-23 15:24:10|73.18|72.38|73.18|72.38|73.19|72.39|73.16|72.36|18
1653319460000|2022-05-23 15:24:20|73.19|72.39|73.16|72.36|73.19|72.39|73.13|72.33|16
1653319470000|2022-05-23 15:24:30|73.15|72.35|73.18|72.38|73.18|72.38|73.14|72.34|15
1653319480000|2022-05-23 15:24:40|73.15|72.35|73.17|72.37|73.18|72.38|73.15|72.35|9
1653319490000|2022-05-23 15:24:50|73.18|72.38|73.17|72.37|73.19|72.39|73.15|72.35|16
1653319500000|2022-05-23 15:25:00|73.18|72.38|73.18|72.38|73.19|72.39|73.12|72.32|16
1653319510000|2022-05-23 15:25:10|73.17|72.37|73.17|72.37|73.18|72.38|73.14|72.34|9
1653319520000|2022-05-23 15:25:20|73.18|72.38|73.16|72.36|73.19|72.39|73.14|72.34|13
1653319530000|2022-05-23 15:25:30|73.17|72.37|73.17|72.37|73.17|72.37|73.14|72.34|19
1653319540000|2022-05-23 15:25:40|73.16|72.36|73.17|72.37|73.2|72.4|73.16|72.36|19
1653319550000|2022-05-23 15:25:50|73.18|72.38|73.19|72.39|73.19|72.39|73.15|72.35|15
1653319560000|2022-05-23 15:26:00|73.2|72.4|73.18|72.38|73.2|72.4|73.17|72.37|18
1653319570000|2022-05-23 15:26:10|73.17|72.37|73.16|72.36|73.2|72.4|73.14|72.34|15
1653319580000|2022-05-23 15:26:20|73.15|72.35|73.11|72.31|73.16|72.36|73.11|72.31|9
1653319590000|2022-05-23 15:26:30|73.12|72.32|73.1|72.3|73.13|72.33|73.1|72.3|14
1653319600000|2022-05-23 15:26:40|73.12|72.32|73.15|72.35|73.15|72.35|73.1|72.3|15
1653319610000|2022-05-23 15:26:50|73.12|72.32|73.12|72.32|73.13|72.33|73.11|72.31|7
1653319620000|2022-05-23 15:27:00|73.13|72.33|73.17|72.37|73.18|72.38|73.13|72.33|10
1653319630000|2022-05-23 15:27:10|73.16|72.36|73.17|72.37|73.17|72.37|73.16|72.36|10
1653319640000|2022-05-23 15:27:20|73.16|72.36|73.12|72.32|73.17|72.37|73.1|72.3|14
1653319650000|2022-05-23 15:27:30|73.13|72.33|73.15|72.35|73.16|72.36|73.13|72.33|19
1653319660000|2022-05-23 15:27:40|73.16|72.36|73.11|72.31|73.16|72.36|73.11|72.31|16
1653319670000|2022-05-23 15:27:50|73.13|72.33|73.1|72.3|73.13|72.33|73.09|72.29|10
1653319680000|2022-05-23 15:28:00|73.09|72.29|73.11|72.31|73.11|72.31|73.09|72.29|13
1653319690000|2022-05-23 15:28:10|73.12|72.32|73.11|72.31|73.12|72.32|73.11|72.31|10
1653319700000|2022-05-23 15:28:20|73.12|72.32|73.11|72.31|73.12|72.32|73.11|72.31|12
1653319710000|2022-05-23 15:28:30|73.1|72.3|73.11|72.31|73.11|72.31|73.1|72.3|12
1653319720000|2022-05-23 15:28:40|73.1|72.3|73.11|72.31|73.11|72.31|73.1|72.3|2
1653319730000|2022-05-23 15:28:50|73.12|72.32|73.11|72.31|73.12|72.32|73.11|72.31|2
1653319740000|2022-05-23 15:29:00|73.12|72.32|73.11|72.31|73.12|72.32|73.1|72.3|15
1653319750000|2022-05-23 15:29:10|73.12|72.32|73.11|72.31|73.13|72.33|73.11|72.31|15
1653319760000|2022-05-23 15:29:20|73.12|72.32|73.13|72.33|73.13|72.33|73.12|72.32|6
1653319770000|2022-05-23 15:29:30|73.12|72.32|73.16|72.36|73.18|72.38|73.12|72.32|12
1653319780000|2022-05-23 15:29:40|73.17|72.37|73.19|72.39|73.2|72.4|73.15|72.35|14
1653319790000|2022-05-23 15:29:50|73.2|72.4|73.19|72.39|73.2|72.4|73.19|72.39|10
1653319800000|2022-05-23 15:30:00|73.2|72.4|73.21|72.41|73.21|72.41|73.2|72.4|8
1653319810000|2022-05-23 15:30:10|73.22|72.42|73.21|72.41|73.22|72.42|73.2|72.4|4
1653319820000|2022-05-23 15:30:20|73.2|72.4|73.2|72.4|73.22|72.42|73.2|72.4|6
1653319830000|2022-05-23 15:30:30|73.19|72.39|73.21|72.41|73.22|72.42|73.18|72.38|14
1653319840000|2022-05-23 15:30:40|73.2|72.4|73.21|72.41|73.23|72.43|73.19|72.39|7
1653319850000|2022-05-23 15:30:50|73.2|72.4|73.18|72.38|73.21|72.41|73.18|72.38|5
1653319860000|2022-05-23 15:31:00|73.19|72.39|73.21|72.41|73.21|72.41|73.17|72.37|9
1653319870000|2022-05-23 15:31:10|73.2|72.4|73.23|72.43|73.23|72.43|73.2|72.4|8
1653319880000|2022-05-23 15:31:20|73.22|72.42|73.27|72.47|73.28|72.48|73.22|72.42|13
1653319890000|2022-05-23 15:31:30|73.28|72.48|73.26|72.46|73.29|72.49|73.26|72.46|11
1653319900000|2022-05-23 15:31:40|73.27|72.47|73.28|72.48|73.29|72.49|73.25|72.45|11
1653319910000|2022-05-23 15:31:50|73.27|72.47|73.28|72.48|73.28|72.48|73.26|72.46|9
1653319920000|2022-05-23 15:32:00|73.27|72.47|73.3|72.5|73.31|72.51|73.27|72.47|16
1653319930000|2022-05-23 15:32:10|73.31|72.51|73.28|72.48|73.31|72.51|73.28|72.48|6
1653319940000|2022-05-23 15:32:20|73.27|72.47|73.28|72.48|73.28|72.48|73.27|72.47|6
1653319950000|2022-05-23 15:32:30|73.26|72.46|73.27|72.47|73.29|72.49|73.26|72.46|12
1653319960000|2022-05-23 15:32:40|73.24|72.44|73.21|72.41|73.27|72.47|73.19|72.39|15
1653319970000|2022-05-23 15:32:50|73.2|72.4|73.19|72.39|73.21|72.41|73.19|72.39|6
1653319980000|2022-05-23 15:33:00|73.2|72.4|73.2|72.4|73.22|72.42|73.19|72.39|11
1653319990000|2022-05-23 15:33:10|73.21|72.41|73.23|72.43|73.23|72.43|73.2|72.4|9
1653320000000|2022-05-23 15:33:20|73.22|72.42|73.22|72.42|73.22|72.42|73.21|72.41|3
1653320010000|2022-05-23 15:33:30|73.21|72.41|73.22|72.42|73.22|72.42|73.21|72.41|6
1653320020000|2022-05-23 15:33:40|73.23|72.43|73.28|72.48|73.28|72.48|73.22|72.42|11
1653320030000|2022-05-23 15:33:50|73.27|72.47|73.26|72.46|73.28|72.48|73.21|72.41|25
1653320040000|2022-05-23 15:34:00|73.25|72.45|73.3|72.5|73.32|72.52|73.25|72.45|23
1653320050000|2022-05-23 15:34:10|73.31|72.51|73.29|72.49|73.31|72.51|73.27|72.47|8
1653320060000|2022-05-23 15:34:20|73.28|72.48|73.3|72.5|73.3|72.5|73.28|72.48|9
1653320070000|2022-05-23 15:34:30|73.29|72.49|73.29|72.49|73.3|72.5|73.29|72.49|11
1653320080000|2022-05-23 15:34:40|73.28|72.48|73.3|72.5|73.3|72.5|73.28|72.48|5
1653320090000|2022-05-23 15:34:50|73.29|72.49|73.3|72.5|73.3|72.5|73.29|72.49|12
1653320100000|2022-05-23 15:35:00|73.29|72.49|73.3|72.5|73.31|72.51|73.29|72.49|10
1653320110000|2022-05-23 15:35:10|73.31|72.51|73.31|72.51|73.31|72.51|73.29|72.49|4
1653320120000|2022-05-23 15:35:20|73.3|72.5|73.31|72.51|73.31|72.51|73.29|72.49|10
1653320130000|2022-05-23 15:35:30|73.3|72.5|73.31|72.51|73.31|72.51|73.3|72.5|4
1653320140000|2022-05-23 15:35:40|73.32|72.52|73.3|72.5|73.32|72.52|73.3|72.5|11
1653320150000|2022-05-23 15:35:50|73.29|72.49|73.29|72.49|73.29|72.49|73.28|72.48|3
1653320160000|2022-05-23 15:36:00|73.3|72.5|73.28|72.48|73.31|72.51|73.28|72.48|10
1653320170000|2022-05-23 15:36:10|73.3|72.5|73.27|72.47|73.3|72.5|73.27|72.47|13
1653320180000|2022-05-23 15:36:20|73.26|72.46|73.29|72.49|73.3|72.5|73.26|72.46|18
1653320190000|2022-05-23 15:36:30|73.26|72.46|73.27|72.47|73.3|72.5|73.25|72.45|13
1653320200000|2022-05-23 15:36:40|73.28|72.48|73.28|72.48|73.3|72.5|73.26|72.46|16
1653320210000|2022-05-23 15:36:50|73.27|72.47|73.21|72.41|73.3|72.5|73.21|72.41|10
1653320220000|2022-05-23 15:37:00|73.2|72.4|73.19|72.39|73.21|72.41|73.19|72.39|6
1653320230000|2022-05-23 15:37:10|73.2|72.4|73.2|72.4|73.2|72.4|73.19|72.39|9
1653320240000|2022-05-23 15:37:20|73.21|72.41|73.21|72.41|73.22|72.42|73.2|72.4|9
1653320250000|2022-05-23 15:37:30|73.2|72.4|73.2|72.4|73.23|72.43|73.19|72.39|12
1653320260000|2022-05-23 15:37:40|73.21|72.41|73.19|72.39|73.24|72.44|73.19|72.39|18
1653320270000|2022-05-23 15:37:50|73.2|72.4|73.2|72.4|73.23|72.43|73.19|72.39|13
1653320280000|2022-05-23 15:38:00|73.21|72.41|73.22|72.42|73.23|72.43|73.21|72.41|8
1653320290000|2022-05-23 15:38:10|73.23|72.43|73.28|72.48|73.29|72.49|73.23|72.43|10
1653320300000|2022-05-23 15:38:20|73.29|72.49|73.35|72.55|73.35|72.55|73.28|72.48|10
1653320310000|2022-05-23 15:38:30|73.36|72.56|73.36|72.56|73.39|72.59|73.34|72.54|18
1653320320000|2022-05-23 15:38:40|73.37|72.57|73.36|72.56|73.37|72.57|73.33|72.53|18
1653320330000|2022-05-23 15:38:50|73.37|72.57|73.36|72.56|73.37|72.57|73.33|72.53|15
1653320340000|2022-05-23 15:39:00|73.35|72.55|73.36|72.56|73.37|72.57|73.34|72.54|9
1653320350000|2022-05-23 15:39:10|73.35|72.55|73.35|72.55|73.37|72.57|73.35|72.55|5
1653320360000|2022-05-23 15:39:20|73.36|72.56|73.37|72.57|73.37|72.57|73.34|72.54|12
1653320370000|2022-05-23 15:39:30|73.34|72.54|73.36|72.56|73.38|72.58|73.34|72.54|8
1653320380000|2022-05-23 15:39:40|73.37|72.57|73.39|72.59|73.41|72.61|73.37|72.57|13
1653320390000|2022-05-23 15:39:50|73.4|72.6|73.39|72.59|73.41|72.61|73.38|72.58|10
1653320400000|2022-05-23 15:40:00|73.4|72.6|73.35|72.55|73.41|72.61|73.35|72.55|15
1653320410000|2022-05-23 15:40:10|73.36|72.56|73.35|72.55|73.36|72.56|73.35|72.55|8
1653320420000|2022-05-23 15:40:20|73.36|72.56|73.34|72.54|73.38|72.58|73.34|72.54|9
1653320430000|2022-05-23 15:40:30|73.35|72.55|73.32|72.52|73.35|72.55|73.31|72.51|5
1653320440000|2022-05-23 15:40:40|73.31|72.51|73.32|72.52|73.32|72.52|73.31|72.51|4
1653320450000|2022-05-23 15:40:50|73.31|72.51|73.32|72.52|73.33|72.53|73.31|72.51|12
1653320460000|2022-05-23 15:41:00|73.33|72.53|73.38|72.58|73.38|72.58|73.32|72.52|15
1653320470000|2022-05-23 15:41:10|73.37|72.57|73.36|72.56|73.38|72.58|73.34|72.54|13
1653320480000|2022-05-23 15:41:20|73.35|72.55|73.37|72.57|73.39|72.59|73.35|72.55|11
1653320490000|2022-05-23 15:41:30|73.35|72.55|73.35|72.55|73.4|72.6|73.34|72.54|17
1653320500000|2022-05-23 15:41:40|73.37|72.57|73.32|72.52|73.38|72.58|73.31|72.51|14
1653320510000|2022-05-23 15:41:50|73.33|72.53|73.31|72.51|73.33|72.53|73.31|72.51|9
1653320520000|2022-05-23 15:42:00|73.3|72.5|73.31|72.51|73.32|72.52|73.3|72.5|9
1653320530000|2022-05-23 15:42:10|73.3|72.5|73.31|72.51|73.33|72.53|73.3|72.5|7
1653320540000|2022-05-23 15:42:20|73.32|72.52|73.31|72.51|73.34|72.54|73.31|72.51|12
1653320550000|2022-05-23 15:42:30|73.32|72.52|73.33|72.53|73.34|72.54|73.31|72.51|16
1653320560000|2022-05-23 15:42:40|73.32|72.52|73.35|72.55|73.35|72.55|73.31|72.51|12
1653320570000|2022-05-23 15:42:50|73.34|72.54|73.38|72.58|73.39|72.59|73.34|72.54|18
1653320580000|2022-05-23 15:43:00|73.37|72.57|73.36|72.56|73.41|72.61|73.35|72.55|9
1653320590000|2022-05-23 15:43:10|73.35|72.55|73.37|72.57|73.38|72.58|73.35|72.55|6
1653320600000|2022-05-23 15:43:20|73.38|72.58|73.37|72.57|73.38|72.58|73.37|72.57|4
1653320610000|2022-05-23 15:43:30|73.38|72.58|73.38|72.58|73.38|72.58|73.37|72.57|3
1653320620000|2022-05-23 15:43:40|73.37|72.57|73.38|72.58|73.39|72.59|73.36|72.56|9
1653320630000|2022-05-23 15:43:50|73.37|72.57|73.37|72.57|73.4|72.6|73.37|72.57|16
1653320640000|2022-05-23 15:44:00|73.38|72.58|73.32|72.52|73.39|72.59|73.31|72.51|14
1653320650000|2022-05-23 15:44:10|73.31|72.51|73.35|72.55|73.37|72.57|73.3|72.5|17
1653320660000|2022-05-23 15:44:20|73.36|72.56|73.34|72.54|73.36|72.56|73.34|72.54|5
1653320670000|2022-05-23 15:44:30|73.35|72.55|73.31|72.51|73.35|72.55|73.31|72.51|14
1653320680000|2022-05-23 15:44:40|73.3|72.5|73.31|72.51|73.32|72.52|73.3|72.5|7
1653320690000|2022-05-23 15:44:50|73.3|72.5|73.31|72.51|73.32|72.52|73.3|72.5|5
1653320700000|2022-05-23 15:45:00|73.33|72.53|73.36|72.56|73.38|72.58|73.31|72.51|19
1653320710000|2022-05-23 15:45:10|73.35|72.55|73.39|72.59|73.39|72.59|73.35|72.55|9
1653320720000|2022-05-23 15:45:20|73.38|72.58|73.4|72.6|73.4|72.6|73.38|72.58|7
1653320730000|2022-05-23 15:45:30|73.39|72.59|73.41|72.61|73.41|72.61|73.39|72.59|11
1653320740000|2022-05-23 15:45:40|73.4|72.6|73.45|72.65|73.46|72.66|73.4|72.6|14
1653320750000|2022-05-23 15:45:50|73.46|72.66|73.39|72.59|73.46|72.66|73.38|72.58|13
1653320760000|2022-05-23 15:46:00|73.38|72.58|73.39|72.59|73.4|72.6|73.38|72.58|15
1653320770000|2022-05-23 15:46:10|73.38|72.58|73.36|72.56|73.39|72.59|73.35|72.55|9
1653320780000|2022-05-23 15:46:20|73.35|72.55|73.37|72.57|73.38|72.58|73.35|72.55|7
1653320790000|2022-05-23 15:46:30|73.38|72.58|73.37|72.57|73.38|72.58|73.37|72.57|10
1653320800000|2022-05-23 15:46:40|73.36|72.56|73.34|72.54|73.37|72.57|73.34|72.54|9
1653320810000|2022-05-23 15:46:50|73.33|72.53|73.28|72.48|73.34|72.54|73.28|72.48|16
1653320820000|2022-05-23 15:47:00|73.3|72.5|73.3|72.5|73.3|72.5|73.28|72.48|15
1653320830000|2022-05-23 15:47:10|73.29|72.49|73.27|72.47|73.3|72.5|73.27|72.47|14
1653320840000|2022-05-23 15:47:20|73.28|72.48|73.28|72.48|73.3|72.5|73.27|72.47|11
1653320850000|2022-05-23 15:47:30|73.29|72.49|73.3|72.5|73.31|72.51|73.29|72.49|13
1653320860000|2022-05-23 15:47:40|73.31|72.51|73.3|72.5|73.33|72.53|73.29|72.49|14
1653320870000|2022-05-23 15:47:50|73.29|72.49|73.29|72.49|73.3|72.5|73.29|72.49|9
1653320880000|2022-05-23 15:48:00|73.3|72.5|73.29|72.49|73.3|72.5|73.27|72.47|11
1653320890000|2022-05-23 15:48:10|73.28|72.48|73.22|72.42|73.29|72.49|73.21|72.41|10
1653320900000|2022-05-23 15:48:20|73.21|72.41|73.11|72.31|73.22|72.42|73.1|72.3|17
1653320910000|2022-05-23 15:48:30|73.1|72.3|73.15|72.35|73.16|72.36|73.1|72.3|12
1653320920000|2022-05-23 15:48:40|73.16|72.36|73.15|72.35|73.16|72.36|73.15|72.35|4
1653320930000|2022-05-23 15:48:50|73.16|72.36|73.14|72.34|73.17|72.37|73.11|72.31|15
1653320940000|2022-05-23 15:49:00|73.15|72.35|73.19|72.39|73.21|72.41|73.14|72.34|17
1653320950000|2022-05-23 15:49:10|73.2|72.4|73.24|72.44|73.25|72.45|73.2|72.4|15
1653320960000|2022-05-23 15:49:20|73.23|72.43|73.19|72.39|73.25|72.45|73.18|72.38|11
1653320970000|2022-05-23 15:49:30|73.18|72.38|73.19|72.39|73.22|72.42|73.16|72.36|14
1653320980000|2022-05-23 15:49:40|73.18|72.38|73.2|72.4|73.22|72.42|73.16|72.36|25
1653320990000|2022-05-23 15:49:50|73.21|72.41|73.21|72.41|73.22|72.42|73.2|72.4|9
1653321000000|2022-05-23 15:50:00|73.24|72.44|73.24|72.44|73.26|72.46|73.23|72.43|14
1653321010000|2022-05-23 15:50:10|73.23|72.43|73.26|72.46|73.27|72.47|73.23|72.43|13
1653321020000|2022-05-23 15:50:20|73.24|72.44|73.26|72.46|73.26|72.46|73.23|72.43|15
1653321030000|2022-05-23 15:50:30|73.25|72.45|73.26|72.46|73.26|72.46|73.23|72.43|13
1653321040000|2022-05-23 15:50:40|73.27|72.47|73.25|72.45|73.27|72.47|73.25|72.45|3
1653321050000|2022-05-23 15:50:50|73.26|72.46|73.2|72.4|73.26|72.46|73.2|72.4|21
1653321060000|2022-05-23 15:51:00|73.21|72.41|73.21|72.41|73.23|72.43|73.18|72.38|16
1653321070000|2022-05-23 15:51:10|73.19|72.39|73.18|72.38|73.19|72.39|73.17|72.37|14
1653321080000|2022-05-23 15:51:20|73.17|72.37|73.21|72.41|73.21|72.41|73.17|72.37|7
1653321090000|2022-05-23 15:51:30|73.19|72.39|73.2|72.4|73.21|72.41|73.18|72.38|11
1653321100000|2022-05-23 15:51:40|73.19|72.39|73.21|72.41|73.22|72.42|73.19|72.39|9
1653321110000|2022-05-23 15:51:50|73.2|72.4|73.21|72.41|73.21|72.41|73.2|72.4|6
1653321120000|2022-05-23 15:52:00|73.22|72.42|73.21|72.41|73.22|72.42|73.21|72.41|6
1653321130000|2022-05-23 15:52:10|73.22|72.42|73.24|72.44|73.24|72.44|73.21|72.41|9
1653321140000|2022-05-23 15:52:20|73.21|72.41|73.2|72.4|73.21|72.41|73.2|72.4|4
1653321150000|2022-05-23 15:52:30|73.21|72.41|73.17|72.37|73.21|72.41|73.16|72.36|17
1653321160000|2022-05-23 15:52:40|73.16|72.36|73.18|72.38|73.18|72.38|73.15|72.35|6
1653321170000|2022-05-23 15:52:50|73.17|72.37|73.2|72.4|73.2|72.4|73.17|72.37|11
1653321180000|2022-05-23 15:53:00|73.21|72.41|73.21|72.41|73.22|72.42|73.2|72.4|11
1653321190000|2022-05-23 15:53:10|73.22|72.42|73.22|72.42|73.24|72.44|73.2|72.4|13
1653321200000|2022-05-23 15:53:20|73.21|72.41|73.21|72.41|73.22|72.42|73.2|72.4|5
1653321210000|2022-05-23 15:53:30|73.2|72.4|73.2|72.4|73.24|72.44|73.19|72.39|17
1653321220000|2022-05-23 15:53:40|73.19|72.39|73.18|72.38|73.22|72.42|73.17|72.37|19
1653321230000|2022-05-23 15:53:50|73.16|72.36|73.15|72.35|73.18|72.38|73.15|72.35|13
1653321240000|2022-05-23 15:54:00|73.16|72.36|73.17|72.37|73.17|72.37|73.15|72.35|6
1653321250000|2022-05-23 15:54:10|73.18|72.38|73.17|72.37|73.19|72.39|73.16|72.36|9
1653321260000|2022-05-23 15:54:20|73.18|72.38|73.18|72.38|73.19|72.39|73.16|72.36|15
1653321270000|2022-05-23 15:54:30|73.17|72.37|73.19|72.39|73.19|72.39|73.17|72.37|7
1653321280000|2022-05-23 15:54:40|73.2|72.4|73.18|72.38|73.2|72.4|73.17|72.37|9
1653321290000|2022-05-23 15:54:50|73.17|72.37|73.18|72.38|73.18|72.38|73.17|72.37|2
1653321300000|2022-05-23 15:55:00|73.19|72.39|73.19|72.39|73.19|72.39|73.19|72.39|1
1653321310000|2022-05-23 15:55:10|73.18|72.38|73.19|72.39|73.19|72.39|73.18|72.38|10
1653321320000|2022-05-23 15:55:20|73.2|72.4|73.19|72.39|73.2|72.4|73.18|72.38|8
1653321330000|2022-05-23 15:55:30|73.18|72.38|73.19|72.39|73.19|72.39|73.17|72.37|11
1653321340000|2022-05-23 15:55:40|73.18|72.38|73.18|72.38|73.19|72.39|73.18|72.38|3
1653321350000|2022-05-23 15:55:50|73.19|72.39|73.2|72.4|73.2|72.4|73.18|72.38|12
1653321360000|2022-05-23 15:56:00|73.21|72.41|73.23|72.43|73.28|72.48|73.21|72.41|19
1653321370000|2022-05-23 15:56:10|73.26|72.46|73.18|72.38|73.26|72.46|73.18|72.38|12
1653321380000|2022-05-23 15:56:20|73.19|72.39|73.18|72.38|73.2|72.4|73.17|72.37|16
1653321390000|2022-05-23 15:56:30|73.19|72.39|73.19|72.39|73.2|72.4|73.18|72.38|18
1653321400000|2022-05-23 15:56:40|73.2|72.4|73.2|72.4|73.21|72.41|73.18|72.38|13
1653321410000|2022-05-23 15:56:50|73.19|72.39|73.19|72.39|73.21|72.41|73.18|72.38|18
1653321420000|2022-05-23 15:57:00|73.2|72.4|73.2|72.4|73.21|72.41|73.19|72.39|11
1653321430000|2022-05-23 15:57:10|73.21|72.41|73.21|72.41|73.21|72.41|73.19|72.39|7
1653321440000|2022-05-23 15:57:20|73.22|72.42|73.2|72.4|73.23|72.43|73.2|72.4|8
1653321450000|2022-05-23 15:57:30|73.21|72.41|73.21|72.41|73.21|72.41|73.2|72.4|5
1653321460000|2022-05-23 15:57:40|73.22|72.42|73.23|72.43|73.23|72.43|73.2|72.4|12
1653321470000|2022-05-23 15:57:50|73.22|72.42|73.27|72.47|73.28|72.48|73.22|72.42|7
1653321480000|2022-05-23 15:58:00|73.24|72.44|73.27|72.47|73.28|72.48|73.24|72.44|19
1653321490000|2022-05-23 15:58:10|73.28|72.48|73.28|72.48|73.28|72.48|73.25|72.45|19
1653321500000|2022-05-23 15:58:20|73.27|72.47|73.28|72.48|73.28|72.48|73.26|72.46|10
1653321510000|2022-05-23 15:58:30|73.27|72.47|73.28|72.48|73.28|72.48|73.27|72.47|4
1653321520000|2022-05-23 15:58:40|73.29|72.49|73.29|72.49|73.3|72.5|73.26|72.46|15
1653321530000|2022-05-23 15:58:50|73.3|72.5|73.29|72.49|73.3|72.5|73.27|72.47|10
1653321540000|2022-05-23 15:59:00|73.28|72.48|73.28|72.48|73.29|72.49|73.27|72.47|10
1653321550000|2022-05-23 15:59:10|73.29|72.49|73.23|72.43|73.29|72.49|73.23|72.43|7
1653321560000|2022-05-23 15:59:20|73.22|72.42|73.18|72.38|73.22|72.42|73.17|72.37|16
1653321570000|2022-05-23 15:59:30|73.17|72.37|73.2|72.4|73.2|72.4|73.17|72.37|10
1653321580000|2022-05-23 15:59:40|73.21|72.41|73.2|72.4|73.21|72.41|73.2|72.4|8
1653321590000|2022-05-23 15:59:50|73.21|72.41|73.2|72.4|73.21|72.41|73.2|72.4|18
1653321600000|2022-05-23 16:00:00|73.21|72.41|73.21|72.41|73.22|72.42|73.2|72.4|11
1653321610000|2022-05-23 16:00:10|73.22|72.42|73.21|72.41|73.22|72.42|73.21|72.41|4
1653321620000|2022-05-23 16:00:20|73.2|72.4|73.23|72.43|73.23|72.43|73.19|72.39|14
1653321630000|2022-05-23 16:00:30|73.22|72.42|73.28|72.48|73.29|72.49|73.22|72.42|9
1653321640000|2022-05-23 16:00:40|73.27|72.47|73.26|72.46|73.29|72.49|73.25|72.45|15
1653321650000|2022-05-23 16:00:50|73.27|72.47|73.22|72.42|73.27|72.47|73.2|72.4|18
1653321660000|2022-05-23 16:01:00|73.21|72.41|73.22|72.42|73.23|72.43|73.21|72.41|14
1653321670000|2022-05-23 16:01:10|73.21|72.41|73.22|72.42|73.24|72.44|73.21|72.41|7
1653321680000|2022-05-23 16:01:20|73.23|72.43|73.22|72.42|73.25|72.45|73.22|72.42|9
1653321690000|2022-05-23 16:01:30|73.23|72.43|73.22|72.42|73.23|72.43|73.22|72.42|6
1653321700000|2022-05-23 16:01:40|73.23|72.43|73.22|72.42|73.23|72.43|73.22|72.42|4
1653321710000|2022-05-23 16:01:50|73.21|72.41|73.22|72.42|73.23|72.43|73.21|72.41|8
1653321720000|2022-05-23 16:02:00|73.23|72.43|73.23|72.43|73.23|72.43|73.23|72.43|1
1653321730000|2022-05-23 16:02:10|73.22|72.42|73.2|72.4|73.23|72.43|73.2|72.4|12
1653321740000|2022-05-23 16:02:20|73.21|72.41|73.2|72.4|73.21|72.41|73.2|72.4|4
1653321750000|2022-05-23 16:02:30|73.19|72.39|73.2|72.4|73.2|72.4|73.19|72.39|2
1653321760000|2022-05-23 16:02:40|73.21|72.41|73.29|72.49|73.3|72.5|73.21|72.41|18
1653321770000|2022-05-23 16:02:50|73.3|72.5|73.29|72.49|73.3|72.5|73.27|72.47|11
1653321790000|2022-05-23 16:03:10|73.3|72.5|73.35|72.55|73.35|72.55|73.3|72.5|21
1653321800000|2022-05-23 16:03:20|73.36|72.56|73.36|72.56|73.38|72.58|73.35|72.55|19
1653321810000|2022-05-23 16:03:30|73.37|72.57|73.33|72.53|73.41|72.61|73.31|72.51|19
1653321820000|2022-05-23 16:03:40|73.35|72.55|73.37|72.57|73.37|72.57|73.32|72.52|15
1653321830000|2022-05-23 16:03:50|73.36|72.56|73.37|72.57|73.37|72.57|73.34|72.54|9
1653321840000|2022-05-23 16:04:00|73.36|72.56|73.37|72.57|73.38|72.58|73.33|72.53|9
1653321850000|2022-05-23 16:04:10|73.36|72.56|73.31|72.51|73.37|72.57|73.31|72.51|10
1653321860000|2022-05-23 16:04:20|73.32|72.52|73.32|72.52|73.32|72.52|73.3|72.5|12
1653321870000|2022-05-23 16:04:30|73.33|72.53|73.3|72.5|73.33|72.53|73.29|72.49|7
1653321880000|2022-05-23 16:04:40|73.31|72.51|73.32|72.52|73.37|72.57|73.31|72.51|18
1653321890000|2022-05-23 16:04:50|73.33|72.53|73.33|72.53|73.33|72.53|73.31|72.51|10
1653321900000|2022-05-23 16:05:00|73.32|72.52|73.31|72.51|73.33|72.53|73.31|72.51|12
1653321910000|2022-05-23 16:05:10|73.32|72.52|73.37|72.57|73.37|72.57|73.32|72.52|10
1653321920000|2022-05-23 16:05:20|73.36|72.56|73.33|72.53|73.38|72.58|73.33|72.53|7
1653321930000|2022-05-23 16:05:30|73.34|72.54|73.31|72.51|73.34|72.54|73.31|72.51|6
1653321940000|2022-05-23 16:05:40|73.3|72.5|73.32|72.52|73.32|72.52|73.3|72.5|9
1653321950000|2022-05-23 16:05:50|73.33|72.53|73.37|72.57|73.37|72.57|73.32|72.52|10
1653321960000|2022-05-23 16:06:00|73.36|72.56|73.31|72.51|73.37|72.57|73.31|72.51|17
1653321970000|2022-05-23 16:06:10|73.29|72.49|73.31|72.51|73.32|72.52|73.28|72.48|21
1653321980000|2022-05-23 16:06:20|73.32|72.52|73.32|72.52|73.33|72.53|73.31|72.51|11
1653321990000|2022-05-23 16:06:30|73.31|72.51|73.32|72.52|73.35|72.55|73.31|72.51|16
1653322000000|2022-05-23 16:06:40|73.31|72.51|73.35|72.55|73.35|72.55|73.31|72.51|7
1653322010000|2022-05-23 16:06:50|73.36|72.56|73.38|72.58|73.39|72.59|73.36|72.56|8
1653322020000|2022-05-23 16:07:00|73.39|72.59|73.41|72.61|73.41|72.61|73.39|72.59|13
1653322030000|2022-05-23 16:07:10|73.4|72.6|73.44|72.64|73.45|72.65|73.4|72.6|13
1653322040000|2022-05-23 16:07:20|73.45|72.65|73.46|72.66|73.46|72.66|73.44|72.64|8
1653322050000|2022-05-23 16:07:30|73.45|72.65|73.46|72.66|73.46|72.66|73.44|72.64|4
1653322060000|2022-05-23 16:07:40|73.45|72.65|73.47|72.67|73.47|72.67|73.43|72.63|13
1653322070000|2022-05-23 16:07:50|73.46|72.66|73.46|72.66|73.47|72.67|73.45|72.65|11
1653322080000|2022-05-23 16:08:00|73.45|72.65|73.46|72.66|73.47|72.67|73.44|72.64|13
1653322090000|2022-05-23 16:08:10|73.44|72.64|73.47|72.67|73.47|72.67|73.44|72.64|3
1653322100000|2022-05-23 16:08:20|73.48|72.68|73.54|72.74|73.54|72.74|73.47|72.67|16
1653322110000|2022-05-23 16:08:30|73.55|72.75|73.51|72.71|73.56|72.76|73.48|72.68|19
1653322120000|2022-05-23 16:08:40|73.5|72.7|73.56|72.76|73.56|72.76|73.5|72.7|9
1653322130000|2022-05-23 16:08:50|73.57|72.77|73.59|72.79|73.59|72.79|73.54|72.74|9
1653322140000|2022-05-23 16:09:00|73.58|72.78|73.58|72.78|73.6|72.8|73.56|72.76|16
1653322150000|2022-05-23 16:09:10|73.57|72.77|73.56|72.76|73.59|72.79|73.56|72.76|11
1653322160000|2022-05-23 16:09:20|73.55|72.75|73.5|72.7|73.55|72.75|73.48|72.68|19
1653322170000|2022-05-23 16:09:30|73.49|72.69|73.49|72.69|73.5|72.7|73.48|72.68|10
1653322180000|2022-05-23 16:09:40|73.48|72.68|73.48|72.68|73.49|72.69|73.44|72.64|16
1653322190000|2022-05-23 16:09:50|73.47|72.67|73.46|72.66|73.48|72.68|73.46|72.66|13
1653322200000|2022-05-23 16:10:00|73.47|72.67|73.48|72.68|73.49|72.69|73.46|72.66|14
1653322210000|2022-05-23 16:10:10|73.47|72.67|73.48|72.68|73.49|72.69|73.46|72.66|14
1653322220000|2022-05-23 16:10:20|73.47|72.67|73.48|72.68|73.48|72.68|73.46|72.66|15
1653322230000|2022-05-23 16:10:30|73.47|72.67|73.44|72.64|73.51|72.71|73.43|72.63|20
1653322240000|2022-05-23 16:10:40|73.41|72.61|73.43|72.63|73.44|72.64|73.41|72.61|12
1653322250000|2022-05-23 16:10:50|73.42|72.62|73.47|72.67|73.48|72.68|73.42|72.62|10
1653322260000|2022-05-23 16:11:00|73.48|72.68|73.47|72.67|73.48|72.68|73.46|72.66|8
1653322270000|2022-05-23 16:11:10|73.48|72.68|73.54|72.74|73.54|72.74|73.48|72.68|13
1653322280000|2022-05-23 16:11:20|73.53|72.73|73.56|72.76|73.59|72.79|73.53|72.73|12
1653322290000|2022-05-23 16:11:30|73.59|72.79|73.52|72.72|73.59|72.79|73.52|72.72|23
1653322300000|2022-05-23 16:11:40|73.51|72.71|73.52|72.72|73.52|72.72|73.51|72.71|14
1653322310000|2022-05-23 16:11:50|73.51|72.71|73.47|72.67|73.52|72.72|73.47|72.67|15
1653322320000|2022-05-23 16:12:00|73.48|72.68|73.48|72.68|73.52|72.72|73.46|72.66|18
1653322330000|2022-05-23 16:12:10|73.5|72.7|73.49|72.69|73.5|72.7|73.47|72.67|11
1653322340000|2022-05-23 16:12:20|73.5|72.7|73.48|72.68|73.5|72.7|73.47|72.67|9
1653322350000|2022-05-23 16:12:30|73.49|72.69|73.49|72.69|73.51|72.71|73.47|72.67|15
1653322360000|2022-05-23 16:12:40|73.5|72.7|73.42|72.62|73.5|72.7|73.41|72.61|18
1653322370000|2022-05-23 16:12:50|73.46|72.66|73.5|72.7|73.53|72.73|73.46|72.66|19
1653322380000|2022-05-23 16:13:00|73.52|72.72|73.53|72.73|73.57|72.77|73.5|72.7|13
1653322390000|2022-05-23 16:13:10|73.52|72.72|73.52|72.72|73.53|72.73|73.51|72.71|6
1653322400000|2022-05-23 16:13:20|73.51|72.71|73.5|72.7|73.53|72.73|73.49|72.69|14
1653322410000|2022-05-23 16:13:30|73.49|72.69|73.43|72.63|73.49|72.69|73.42|72.62|16
1653322420000|2022-05-23 16:13:40|73.44|72.64|73.45|72.65|73.48|72.68|73.44|72.64|14
1653322430000|2022-05-23 16:13:50|73.46|72.66|73.46|72.66|73.48|72.68|73.45|72.65|5
1653322440000|2022-05-23 16:14:00|73.48|72.68|73.41|72.61|73.49|72.69|73.41|72.61|15
1653322450000|2022-05-23 16:14:10|73.42|72.62|73.4|72.6|73.42|72.62|73.4|72.6|7
1653322460000|2022-05-23 16:14:20|73.41|72.61|73.4|72.6|73.41|72.61|73.38|72.58|13
1653322470000|2022-05-23 16:14:30|73.39|72.59|73.4|72.6|73.4|72.6|73.38|72.58|8
1653322480000|2022-05-23 16:14:40|73.39|72.59|73.4|72.6|73.44|72.64|73.39|72.59|15
1653322490000|2022-05-23 16:14:50|73.41|72.61|73.4|72.6|73.42|72.62|73.4|72.6|12
1653322500000|2022-05-23 16:15:00|73.42|72.62|73.42|72.62|73.43|72.63|73.41|72.61|11
1653322510000|2022-05-23 16:15:10|73.43|72.63|73.43|72.63|73.44|72.64|73.41|72.61|6
1653322520000|2022-05-23 16:15:20|73.42|72.62|73.49|72.69|73.49|72.69|73.42|72.62|12
1653322530000|2022-05-23 16:15:30|73.48|72.68|73.48|72.68|73.51|72.71|73.48|72.68|7
1653322540000|2022-05-23 16:15:40|73.46|72.66|73.49|72.69|73.49|72.69|73.46|72.66|13
1653322550000|2022-05-23 16:15:50|73.48|72.68|73.49|72.69|73.5|72.7|73.46|72.66|14
1653322560000|2022-05-23 16:16:00|73.48|72.68|73.48|72.68|73.5|72.7|73.45|72.65|22
1653322570000|2022-05-23 16:16:10|73.46|72.66|73.42|72.62|73.46|72.66|73.4|72.6|21
1653322580000|2022-05-23 16:16:20|73.41|72.61|73.4|72.6|73.41|72.61|73.4|72.6|6
1653322590000|2022-05-23 16:16:30|73.41|72.61|73.4|72.6|73.42|72.62|73.39|72.59|14
1653322600000|2022-05-23 16:16:40|73.39|72.59|73.4|72.6|73.41|72.61|73.38|72.58|12
1653322610000|2022-05-23 16:16:50|73.42|72.62|73.4|72.6|73.42|72.62|73.39|72.59|5
1653322620000|2022-05-23 16:17:00|73.41|72.61|73.4|72.6|73.43|72.63|73.37|72.57|18
1653322630000|2022-05-23 16:17:10|73.39|72.59|73.36|72.56|73.39|72.59|73.34|72.54|15
1653322640000|2022-05-23 16:17:20|73.37|72.57|73.37|72.57|73.38|72.58|73.34|72.54|13
1653322650000|2022-05-23 16:17:30|73.34|72.54|73.38|72.58|73.38|72.58|73.34|72.54|20
1653322660000|2022-05-23 16:17:40|73.37|72.57|73.38|72.58|73.38|72.58|73.37|72.57|4
1653322670000|2022-05-23 16:17:50|73.37|72.57|73.38|72.58|73.38|72.58|73.37|72.57|6
1653322690000|2022-05-23 16:18:10|73.37|72.57|73.38|72.58|73.38|72.58|73.37|72.57|6
1653322700000|2022-05-23 16:18:20|73.37|72.57|73.38|72.58|73.38|72.58|73.37|72.57|10
1653322710000|2022-05-23 16:18:30|73.39|72.59|73.38|72.58|73.39|72.59|73.37|72.57|4
1653322720000|2022-05-23 16:18:40|73.37|72.57|73.38|72.58|73.38|72.58|73.37|72.57|6
1653322730000|2022-05-23 16:18:50|73.37|72.57|73.38|72.58|73.38|72.58|73.37|72.57|6
1653322750000|2022-05-23 16:19:10|73.39|72.59|73.37|72.57|73.39|72.59|73.36|72.56|13
1653322760000|2022-05-23 16:19:20|73.36|72.56|73.37|72.57|73.37|72.57|73.31|72.51|10
1653322770000|2022-05-23 16:19:30|73.38|72.58|73.37|72.57|73.39|72.59|73.37|72.57|8
1653322780000|2022-05-23 16:19:40|73.38|72.58|73.32|72.52|73.38|72.58|73.32|72.52|9
1653322790000|2022-05-23 16:19:50|73.31|72.51|73.34|72.54|73.34|72.54|73.31|72.51|10
1653322800000|2022-05-23 16:20:00|73.33|72.53|73.37|72.57|73.37|72.57|73.32|72.52|8
1653322810000|2022-05-23 16:20:10|73.38|72.58|73.4|72.6|73.41|72.61|73.38|72.58|11
1653322820000|2022-05-23 16:20:20|73.41|72.61|73.41|72.61|73.41|72.61|73.4|72.6|9
1653322830000|2022-05-23 16:20:30|73.42|72.62|73.4|72.6|73.42|72.62|73.39|72.59|9
1653322840000|2022-05-23 16:20:40|73.39|72.59|73.39|72.59|73.4|72.6|73.39|72.59|3
1653322860000|2022-05-23 16:21:00|73.38|72.58|73.39|72.59|73.39|72.59|73.38|72.58|2
1653322870000|2022-05-23 16:21:10|73.4|72.6|73.4|72.6|73.41|72.61|73.38|72.58|13
1653322880000|2022-05-23 16:21:20|73.41|72.61|73.4|72.6|73.41|72.61|73.4|72.6|8
1653322890000|2022-05-23 16:21:30|73.41|72.61|73.42|72.62|73.43|72.63|73.4|72.6|10
1653322900000|2022-05-23 16:21:40|73.43|72.63|73.48|72.68|73.48|72.68|73.42|72.62|10
1653322910000|2022-05-23 16:21:50|73.49|72.69|73.49|72.69|73.5|72.7|73.46|72.66|11
1653322920000|2022-05-23 16:22:00|73.5|72.7|73.48|72.68|73.51|72.71|73.48|72.68|14
1653322930000|2022-05-23 16:22:10|73.49|72.69|73.51|72.71|73.53|72.73|73.48|72.68|13
1653322940000|2022-05-23 16:22:20|73.5|72.7|73.52|72.72|73.53|72.73|73.49|72.69|12
1653322950000|2022-05-23 16:22:30|73.51|72.71|73.49|72.69|73.54|72.74|73.48|72.68|16
1653322960000|2022-05-23 16:22:40|73.48|72.68|73.49|72.69|73.5|72.7|73.48|72.68|8
1653322970000|2022-05-23 16:22:50|73.48|72.68|73.51|72.71|73.52|72.72|73.48|72.68|8
1653322980000|2022-05-23 16:23:00|73.52|72.72|73.5|72.7|73.53|72.73|73.49|72.69|11
1653322990000|2022-05-23 16:23:10|73.49|72.69|73.56|72.76|73.57|72.77|73.49|72.69|12
1653323000000|2022-05-23 16:23:20|73.58|72.78|73.55|72.75|73.58|72.78|73.54|72.74|13
1653323010000|2022-05-23 16:23:30|73.56|72.76|73.59|72.79|73.59|72.79|73.56|72.76|8
1653323020000|2022-05-23 16:23:40|73.6|72.8|73.6|72.8|73.61|72.81|73.59|72.79|7
1653323030000|2022-05-23 16:23:50|73.59|72.79|73.59|72.79|73.6|72.8|73.58|72.78|15
1653323040000|2022-05-23 16:24:00|73.58|72.78|73.6|72.8|73.63|72.83|73.58|72.78|14
1653323050000|2022-05-23 16:24:10|73.61|72.81|73.66|72.86|73.66|72.86|73.6|72.8|16
1653323060000|2022-05-23 16:24:20|73.65|72.85|73.58|72.78|73.67|72.87|73.58|72.78|23
1653323070000|2022-05-23 16:24:30|73.6|72.8|73.6|72.8|73.61|72.81|73.58|72.78|19
1653323080000|2022-05-23 16:24:40|73.61|72.81|73.62|72.82|73.62|72.82|73.6|72.8|10
1653323090000|2022-05-23 16:24:50|73.61|72.81|73.64|72.84|73.64|72.84|73.61|72.81|10
1653323100000|2022-05-23 16:25:00|73.63|72.83|73.61|72.81|73.64|72.84|73.61|72.81|8
1653323110000|2022-05-23 16:25:10|73.6|72.8|73.55|72.75|73.61|72.81|73.54|72.74|21
1653323120000|2022-05-23 16:25:20|73.54|72.74|73.51|72.71|73.54|72.74|73.48|72.68|16
1653323130000|2022-05-23 16:25:30|73.5|72.7|73.5|72.7|73.51|72.71|73.49|72.69|11
1653323140000|2022-05-23 16:25:40|73.48|72.68|73.49|72.69|73.5|72.7|73.47|72.67|17
1653323150000|2022-05-23 16:25:50|73.5|72.7|73.49|72.69|73.51|72.71|73.49|72.69|20
1653323160000|2022-05-23 16:26:00|73.5|72.7|73.51|72.71|73.52|72.72|73.48|72.68|16
1653323170000|2022-05-23 16:26:10|73.52|72.72|73.54|72.74|73.56|72.76|73.5|72.7|13
1653323180000|2022-05-23 16:26:20|73.53|72.73|73.53|72.73|73.54|72.74|73.52|72.72|10
1653323190000|2022-05-23 16:26:30|73.54|72.74|73.53|72.73|73.54|72.74|73.51|72.71|19
1653323200000|2022-05-23 16:26:40|73.52|72.72|73.53|72.73|73.53|72.73|73.52|72.72|8
1653323210000|2022-05-23 16:26:50|73.52|72.72|73.53|72.73|73.53|72.73|73.52|72.72|16
1653323220000|2022-05-23 16:27:00|73.52|72.72|73.52|72.72|73.53|72.73|73.52|72.72|19
1653323230000|2022-05-23 16:27:10|73.53|72.73|73.51|72.71|73.53|72.73|73.5|72.7|19
1653323240000|2022-05-23 16:27:20|73.5|72.7|73.49|72.69|73.51|72.71|73.49|72.69|8
1653323250000|2022-05-23 16:27:30|73.53|72.73|73.51|72.71|73.53|72.73|73.49|72.69|12
1653323260000|2022-05-23 16:27:40|73.52|72.72|73.5|72.7|73.52|72.72|73.5|72.7|7
1653323270000|2022-05-23 16:27:50|73.53|72.73|73.5|72.7|73.53|72.73|73.49|72.69|11
1653323280000|2022-05-23 16:28:00|73.49|72.69|73.43|72.63|73.52|72.72|73.43|72.63|9
1653323290000|2022-05-23 16:28:10|73.42|72.62|73.44|72.64|73.45|72.65|73.4|72.6|15
1653323300000|2022-05-23 16:28:20|73.45|72.65|73.48|72.68|73.49|72.69|73.43|72.63|17
1653323310000|2022-05-23 16:28:30|73.49|72.69|73.48|72.68|73.49|72.69|73.46|72.66|18
1653323320000|2022-05-23 16:28:40|73.47|72.67|73.43|72.63|73.47|72.67|73.41|72.61|20
1653323330000|2022-05-23 16:28:50|73.41|72.61|73.45|72.65|73.46|72.66|73.41|72.61|20
1653323340000|2022-05-23 16:29:00|73.46|72.66|73.42|72.62|73.48|72.68|73.42|72.62|15
1653323350000|2022-05-23 16:29:10|73.43|72.63|73.43|72.63|73.43|72.63|73.4|72.6|10
1653323360000|2022-05-23 16:29:20|73.42|72.62|73.42|72.62|73.44|72.64|73.41|72.61|9
1653323370000|2022-05-23 16:29:30|73.43|72.63|73.42|72.62|73.43|72.63|73.41|72.61|16
1653323380000|2022-05-23 16:29:40|73.43|72.63|73.4|72.6|73.43|72.63|73.4|72.6|9
1653323390000|2022-05-23 16:29:50|73.39|72.59|73.42|72.62|73.43|72.63|73.39|72.59|11
1653323400000|2022-05-23 16:30:00|73.41|72.61|73.41|72.61|73.43|72.63|73.4|72.6|8
1653323410000|2022-05-23 16:30:10|73.42|72.62|73.35|72.55|73.43|72.63|73.35|72.55|18
1653323420000|2022-05-23 16:30:20|73.34|72.54|73.32|72.52|73.34|72.54|73.31|72.51|14
1653323430000|2022-05-23 16:30:30|73.33|72.53|73.28|72.48|73.33|72.53|73.28|72.48|21
1653323440000|2022-05-23 16:30:40|73.29|72.49|73.26|72.46|73.3|72.5|73.25|72.45|15
1653323450000|2022-05-23 16:30:50|73.27|72.47|73.3|72.5|73.3|72.5|73.22|72.42|19
1653323460000|2022-05-23 16:31:00|73.31|72.51|73.29|72.49|73.32|72.52|73.28|72.48|21
1653323470000|2022-05-23 16:31:10|73.3|72.5|73.31|72.51|73.31|72.51|73.27|72.47|25
1653323480000|2022-05-23 16:31:20|73.3|72.5|73.31|72.51|73.32|72.52|73.29|72.49|20
1653323490000|2022-05-23 16:31:30|73.29|72.49|73.3|72.5|73.34|72.54|73.29|72.49|22
1653323500000|2022-05-23 16:31:40|73.31|72.51|73.31|72.51|73.32|72.52|73.3|72.5|14
1653323510000|2022-05-23 16:31:50|73.3|72.5|73.3|72.5|73.31|72.51|73.28|72.48|13
1653323520000|2022-05-23 16:32:00|73.29|72.49|73.3|72.5|73.31|72.51|73.27|72.47|18
1653323530000|2022-05-23 16:32:10|73.29|72.49|73.29|72.49|73.31|72.51|73.27|72.47|18
1653323540000|2022-05-23 16:32:20|73.32|72.52|73.27|72.47|73.32|72.52|73.26|72.46|12
1653323550000|2022-05-23 16:32:30|73.28|72.48|73.32|72.52|73.32|72.52|73.26|72.46|17
1653323560000|2022-05-23 16:32:40|73.31|72.51|73.32|72.52|73.34|72.54|73.31|72.51|8
1653323570000|2022-05-23 16:32:50|73.33|72.53|73.33|72.53|73.34|72.54|73.32|72.52|7
1653323580000|2022-05-23 16:33:00|73.34|72.54|73.39|72.59|73.4|72.6|73.33|72.53|14
1653323590000|2022-05-23 16:33:10|73.4|72.6|73.39|72.59|73.41|72.61|73.35|72.55|16
1653323600000|2022-05-23 16:33:20|73.38|72.58|73.32|72.52|73.38|72.58|73.29|72.49|18
1653323610000|2022-05-23 16:33:30|73.31|72.51|73.29|72.49|73.32|72.52|73.27|72.47|19
1653323620000|2022-05-23 16:33:40|73.27|72.47|73.32|72.52|73.33|72.53|73.27|72.47|16
1653323630000|2022-05-23 16:33:50|73.31|72.51|73.32|72.52|73.34|72.54|73.31|72.51|8
1653323640000|2022-05-23 16:34:00|73.31|72.51|73.29|72.49|73.31|72.51|73.28|72.48|13
1653323650000|2022-05-23 16:34:10|73.27|72.47|73.29|72.49|73.3|72.5|73.27|72.47|12
1653323660000|2022-05-23 16:34:20|73.28|72.48|73.3|72.5|73.32|72.52|73.28|72.48|16
1653323670000|2022-05-23 16:34:30|73.31|72.51|73.31|72.51|73.33|72.53|73.29|72.49|17
1653323680000|2022-05-23 16:34:40|73.3|72.5|73.31|72.51|73.33|72.53|73.29|72.49|18
1653323690000|2022-05-23 16:34:50|73.32|72.52|73.27|72.47|73.32|72.52|73.27|72.47|13
1653323700000|2022-05-23 16:35:00|73.28|72.48|73.28|72.48|73.29|72.49|73.26|72.46|13
1653323710000|2022-05-23 16:35:10|73.29|72.49|73.28|72.48|73.3|72.5|73.26|72.46|22
1653323720000|2022-05-23 16:35:20|73.26|72.46|73.3|72.5|73.32|72.52|73.26|72.46|22
1653323730000|2022-05-23 16:35:30|73.28|72.48|73.24|72.44|73.31|72.51|73.21|72.41|17
1653323740000|2022-05-23 16:35:40|73.25|72.45|73.3|72.5|73.31|72.51|73.23|72.43|15
1653323750000|2022-05-23 16:35:50|73.31|72.51|73.3|72.5|73.32|72.52|73.28|72.48|16
1653323760000|2022-05-23 16:36:00|73.32|72.52|73.34|72.54|73.34|72.54|73.31|72.51|11
1653323770000|2022-05-23 16:36:10|73.35|72.55|73.38|72.58|73.4|72.6|73.35|72.55|22
1653323780000|2022-05-23 16:36:20|73.36|72.56|73.38|72.58|73.4|72.6|73.36|72.56|14
1653323790000|2022-05-23 16:36:30|73.39|72.59|73.32|72.52|73.4|72.6|73.3|72.5|14
1653323800000|2022-05-23 16:36:40|73.33|72.53|73.31|72.51|73.33|72.53|73.31|72.51|7
1653323810000|2022-05-23 16:36:50|73.32|72.52|73.28|72.48|73.32|72.52|73.26|72.46|17
1653323820000|2022-05-23 16:37:00|73.31|72.51|73.3|72.5|73.31|72.51|73.28|72.48|9
1653323830000|2022-05-23 16:37:10|73.29|72.49|73.29|72.49|73.3|72.5|73.28|72.48|5
1653323840000|2022-05-23 16:37:20|73.3|72.5|73.3|72.5|73.31|72.51|73.29|72.49|13
1653323850000|2022-05-23 16:37:30|73.31|72.51|73.33|72.53|73.33|72.53|73.3|72.5|13
1653323860000|2022-05-23 16:37:40|73.34|72.54|73.35|72.55|73.35|72.55|73.33|72.53|8
1653323870000|2022-05-23 16:37:50|73.34|72.54|73.34|72.54|73.34|72.54|73.33|72.53|9
1653323880000|2022-05-23 16:38:00|73.33|72.53|73.4|72.6|73.4|72.6|73.33|72.53|13
1653323890000|2022-05-23 16:38:10|73.41|72.61|73.32|72.52|73.42|72.62|73.32|72.52|15
1653323900000|2022-05-23 16:38:20|73.33|72.53|73.31|72.51|73.33|72.53|73.3|72.5|12
1653323910000|2022-05-23 16:38:30|73.32|72.52|73.33|72.53|73.33|72.53|73.31|72.51|5
1653323920000|2022-05-23 16:38:40|73.32|72.52|73.33|72.53|73.34|72.54|73.32|72.52|10
1653323930000|2022-05-23 16:38:50|73.32|72.52|73.34|72.54|73.35|72.55|73.32|72.52|17
1653323940000|2022-05-23 16:39:00|73.33|72.53|73.32|72.52|73.34|72.54|73.31|72.51|14
1653323950000|2022-05-23 16:39:10|73.33|72.53|73.34|72.54|73.35|72.55|73.31|72.51|23
1653323960000|2022-05-23 16:39:20|73.33|72.53|73.34|72.54|73.36|72.56|73.32|72.52|12
1653323970000|2022-05-23 16:39:30|73.35|72.55|73.35|72.55|73.36|72.56|73.33|72.53|17
1653323980000|2022-05-23 16:39:40|73.34|72.54|73.38|72.58|73.38|72.58|73.33|72.53|11
1653323990000|2022-05-23 16:39:50|73.37|72.57|73.43|72.63|73.43|72.63|73.37|72.57|17
1653324000000|2022-05-23 16:40:00|73.42|72.62|73.43|72.63|73.44|72.64|73.42|72.62|6
1653324010000|2022-05-23 16:40:10|73.44|72.64|73.41|72.61|73.48|72.68|73.41|72.61|16
1653324020000|2022-05-23 16:40:20|73.39|72.59|73.41|72.61|73.42|72.62|73.38|72.58|20
1653324030000|2022-05-23 16:40:30|73.4|72.6|73.37|72.57|73.42|72.62|73.36|72.56|14
1653324040000|2022-05-23 16:40:40|73.38|72.58|73.33|72.53|73.4|72.6|73.33|72.53|21
1653324050000|2022-05-23 16:40:50|73.32|72.52|73.33|72.53|73.34|72.54|73.31|72.51|18
1653324060000|2022-05-23 16:41:00|73.32|72.52|73.31|72.51|73.33|72.53|73.29|72.49|15
1653324070000|2022-05-23 16:41:10|73.32|72.52|73.35|72.55|73.35|72.55|73.3|72.5|14
1653324080000|2022-05-23 16:41:20|73.34|72.54|73.35|72.55|73.35|72.55|73.31|72.51|13
1653324090000|2022-05-23 16:41:30|73.36|72.56|73.33|72.53|73.36|72.56|73.31|72.51|14
1653324100000|2022-05-23 16:41:40|73.31|72.51|73.33|72.53|73.34|72.54|73.31|72.51|25
1653324110000|2022-05-23 16:41:50|73.34|72.54|73.34|72.54|73.34|72.54|73.33|72.53|7
1653324120000|2022-05-23 16:42:00|73.33|72.53|73.32|72.52|73.36|72.56|73.32|72.52|18
1653324130000|2022-05-23 16:42:10|73.33|72.53|73.31|72.51|73.34|72.54|73.3|72.5|21
1653324140000|2022-05-23 16:42:20|73.32|72.52|73.32|72.52|73.33|72.53|73.31|72.51|12
1653324150000|2022-05-23 16:42:30|73.33|72.53|73.33|72.53|73.34|72.54|73.32|72.52|14
1653324160000|2022-05-23 16:42:40|73.32|72.52|73.34|72.54|73.34|72.54|73.32|72.52|5
1653324170000|2022-05-23 16:42:50|73.35|72.55|73.33|72.53|73.35|72.55|73.31|72.51|9
1653324180000|2022-05-23 16:43:00|73.34|72.54|73.33|72.53|73.34|72.54|73.33|72.53|8
1653324190000|2022-05-23 16:43:10|73.32|72.52|73.34|72.54|73.34|72.54|73.32|72.52|17
1653324200000|2022-05-23 16:43:20|73.33|72.53|73.33|72.53|73.34|72.54|73.33|72.53|7
1653324210000|2022-05-23 16:43:30|73.34|72.54|73.33|72.53|73.34|72.54|73.33|72.53|10
1653324220000|2022-05-23 16:43:40|73.34|72.54|73.34|72.54|73.34|72.54|73.33|72.53|7
1653324230000|2022-05-23 16:43:50|73.35|72.55|73.38|72.58|73.39|72.59|73.35|72.55|4
1653324240000|2022-05-23 16:44:00|73.39|72.59|73.39|72.59|73.39|72.59|73.38|72.58|3
1653324250000|2022-05-23 16:44:10|73.38|72.58|73.38|72.58|73.39|72.59|73.36|72.56|18
1653324260000|2022-05-23 16:44:20|73.37|72.57|73.38|72.58|73.39|72.59|73.37|72.57|12
1653324270000|2022-05-23 16:44:30|73.36|72.56|73.38|72.58|73.39|72.59|73.36|72.56|6
1653324280000|2022-05-23 16:44:40|73.37|72.57|73.38|72.58|73.39|72.59|73.37|72.57|11
1653324290000|2022-05-23 16:44:50|73.39|72.59|73.38|72.58|73.4|72.6|73.36|72.56|8
1653324300000|2022-05-23 16:45:00|73.37|72.57|73.38|72.58|73.39|72.59|73.37|72.57|8
1653324310000|2022-05-23 16:45:10|73.39|72.59|73.39|72.59|73.4|72.6|73.39|72.59|7
1653324320000|2022-05-23 16:45:20|73.38|72.58|73.37|72.57|73.4|72.6|73.37|72.57|7
1653324330000|2022-05-23 16:45:30|73.38|72.58|73.31|72.51|73.4|72.6|73.31|72.51|11
1653324340000|2022-05-23 16:45:40|73.32|72.52|73.3|72.5|73.32|72.52|73.29|72.49|15
1653324350000|2022-05-23 16:45:50|73.31|72.51|73.31|72.51|73.32|72.52|73.31|72.51|11
1653324360000|2022-05-23 16:46:00|73.32|72.52|73.33|72.53|73.35|72.55|73.31|72.51|10
1653324370000|2022-05-23 16:46:10|73.32|72.52|73.3|72.5|73.32|72.52|73.28|72.48|11
1653324380000|2022-05-23 16:46:20|73.31|72.51|73.29|72.49|73.31|72.51|73.29|72.49|11
1653324390000|2022-05-23 16:46:30|73.3|72.5|73.29|72.49|73.3|72.5|73.29|72.49|8
1653324400000|2022-05-23 16:46:40|73.3|72.5|73.29|72.49|73.32|72.52|73.29|72.49|10
1653324410000|2022-05-23 16:46:50|73.28|72.48|73.21|72.41|73.3|72.5|73.21|72.41|13
1653324420000|2022-05-23 16:47:00|73.2|72.4|73.29|72.49|73.29|72.49|73.2|72.4|14
1653324430000|2022-05-23 16:47:10|73.3|72.5|73.3|72.5|73.32|72.52|73.29|72.49|9
1653324440000|2022-05-23 16:47:20|73.31|72.51|73.31|72.51|73.32|72.52|73.3|72.5|9
1653324450000|2022-05-23 16:47:30|73.32|72.52|73.33|72.53|73.35|72.55|73.31|72.51|12
1653324460000|2022-05-23 16:47:40|73.34|72.54|73.33|72.53|73.34|72.54|73.32|72.52|7
1653324470000|2022-05-23 16:47:50|73.32|72.52|73.29|72.49|73.34|72.54|73.28|72.48|14
1653324480000|2022-05-23 16:48:00|73.28|72.48|73.29|72.49|73.31|72.51|73.28|72.48|9
1653324490000|2022-05-23 16:48:10|73.3|72.5|73.23|72.43|73.3|72.5|73.22|72.42|9
1653324500000|2022-05-23 16:48:20|73.24|72.44|73.21|72.41|73.24|72.44|73.21|72.41|5
1653324510000|2022-05-23 16:48:30|73.22|72.42|73.21|72.41|73.22|72.42|73.21|72.41|8
1653324520000|2022-05-23 16:48:40|73.22|72.42|73.2|72.4|73.22|72.42|73.2|72.4|9
1653324530000|2022-05-23 16:48:50|73.21|72.41|73.21|72.41|73.22|72.42|73.18|72.38|12
1653324540000|2022-05-23 16:49:00|73.2|72.4|73.21|72.41|73.21|72.41|73.2|72.4|6
1653324550000|2022-05-23 16:49:10|73.2|72.4|73.23|72.43|73.25|72.45|73.2|72.4|17
1653324560000|2022-05-23 16:49:20|73.22|72.42|73.28|72.48|73.29|72.49|73.21|72.41|16
1653324570000|2022-05-23 16:49:30|73.27|72.47|73.23|72.43|73.27|72.47|73.2|72.4|12
1653324580000|2022-05-23 16:49:40|73.22|72.42|73.2|72.4|73.24|72.44|73.19|72.39|15
1653324590000|2022-05-23 16:49:50|73.19|72.39|73.2|72.4|73.2|72.4|73.19|72.39|6
1653324600000|2022-05-23 16:50:00|73.21|72.41|73.2|72.4|73.21|72.41|73.2|72.4|12
1653324610000|2022-05-23 16:50:10|73.21|72.41|73.22|72.42|73.24|72.44|73.21|72.41|8
1653324620000|2022-05-23 16:50:20|73.23|72.43|73.23|72.43|73.23|72.43|73.22|72.42|5
1653324630000|2022-05-23 16:50:30|73.22|72.42|73.22|72.42|73.22|72.42|73.22|72.42|1
1653324640000|2022-05-23 16:50:40|73.23|72.43|73.22|72.42|73.23|72.43|73.22|72.42|8
1653324650000|2022-05-23 16:50:50|73.23|72.43|73.23|72.43|73.23|72.43|73.22|72.42|5
1653324660000|2022-05-23 16:51:00|73.22|72.42|73.2|72.4|73.23|72.43|73.2|72.4|13
1653324670000|2022-05-23 16:51:10|73.19|72.39|73.2|72.4|73.21|72.41|73.19|72.39|16
1653324680000|2022-05-23 16:51:20|73.19|72.39|73.19|72.39|73.21|72.41|73.19|72.39|17
1653324690000|2022-05-23 16:51:30|73.2|72.4|73.19|72.39|73.21|72.41|73.19|72.39|16
1653324700000|2022-05-23 16:51:40|73.18|72.38|73.08|72.28|73.19|72.39|73.06|72.26|23
1653324710000|2022-05-23 16:51:50|73.1|72.3|73.11|72.31|73.12|72.32|73.09|72.29|10
1653324720000|2022-05-23 16:52:00|73.13|72.33|73.12|72.32|73.13|72.33|73.1|72.3|14
1653324730000|2022-05-23 16:52:10|73.11|72.31|73.13|72.33|73.14|72.34|73.11|72.31|7
1653324740000|2022-05-23 16:52:20|73.14|72.34|73.1|72.3|73.14|72.34|73.09|72.29|15
1653324750000|2022-05-23 16:52:30|73.11|72.31|73.1|72.3|73.11|72.31|73.09|72.29|8
1653324760000|2022-05-23 16:52:40|73.11|72.31|73.06|72.26|73.11|72.31|73.05|72.25|11
1653324770000|2022-05-23 16:52:50|73.07|72.27|73.07|72.27|73.09|72.29|73.05|72.25|15
1653324780000|2022-05-23 16:53:00|73.06|72.26|73.08|72.28|73.1|72.3|73.06|72.26|12
1653324790000|2022-05-23 16:53:10|73.07|72.27|73.07|72.27|73.1|72.3|73.05|72.25|15
1653324800000|2022-05-23 16:53:20|73.09|72.29|73.12|72.32|73.12|72.32|73.06|72.26|19
1653324810000|2022-05-23 16:53:30|73.11|72.31|73.1|72.3|73.13|72.33|73.09|72.29|11
1653324820000|2022-05-23 16:53:40|73.09|72.29|73.09|72.29|73.1|72.3|73.09|72.29|5
1653324830000|2022-05-23 16:53:50|73.1|72.3|73.07|72.27|73.1|72.3|73.05|72.25|17
1653324840000|2022-05-23 16:54:00|73.06|72.26|73.08|72.28|73.09|72.29|73.04|72.24|26
1653324850000|2022-05-23 16:54:10|73.06|72.26|73|72.2|73.07|72.27|73|72.2|15
1653324860000|2022-05-23 16:54:20|72.99|72.19|72.99|72.19|73|72.2|72.95|72.15|17
1653324870000|2022-05-23 16:54:30|72.89|72.09|72.91|72.11|72.91|72.11|72.84|72.04|22
1653324880000|2022-05-23 16:54:40|72.92|72.12|72.92|72.12|72.96|72.16|72.9|72.1|23
1653324890000|2022-05-23 16:54:50|72.93|72.13|72.94|72.14|72.94|72.14|72.91|72.11|15
1653324900000|2022-05-23 16:55:00|72.95|72.15|72.97|72.17|72.97|72.17|72.95|72.15|9
1653324910000|2022-05-23 16:55:10|72.96|72.16|72.9|72.1|72.96|72.16|72.89|72.09|14
1653324920000|2022-05-23 16:55:20|72.88|72.08|72.88|72.08|72.9|72.1|72.87|72.07|16
1653324930000|2022-05-23 16:55:30|72.87|72.07|72.89|72.09|72.91|72.11|72.86|72.06|12
1653324940000|2022-05-23 16:55:40|72.87|72.07|72.89|72.09|72.93|72.13|72.87|72.07|12
1653324950000|2022-05-23 16:55:50|72.9|72.1|72.89|72.09|72.92|72.12|72.86|72.06|21
1653324960000|2022-05-23 16:56:00|72.88|72.08|72.88|72.08|72.88|72.08|72.83|72.03|17
1653324970000|2022-05-23 16:56:10|72.85|72.05|72.9|72.1|72.9|72.1|72.85|72.05|20
1653324980000|2022-05-23 16:56:20|72.89|72.09|72.95|72.15|72.96|72.16|72.89|72.09|20
1653324990000|2022-05-23 16:56:30|72.96|72.16|72.97|72.17|72.99|72.19|72.94|72.14|23
1653325000000|2022-05-23 16:56:40|72.98|72.18|72.97|72.17|72.99|72.19|72.96|72.16|24
1653325010000|2022-05-23 16:56:50|72.98|72.18|72.96|72.16|72.98|72.18|72.95|72.15|9
1653325020000|2022-05-23 16:57:00|72.94|72.14|72.98|72.18|72.99|72.19|72.94|72.14|17
1653325030000|2022-05-23 16:57:10|72.99|72.19|72.99|72.19|73|72.2|72.98|72.18|5
1653325040000|2022-05-23 16:57:20|73|72.2|73|72.2|73.01|72.21|72.99|72.19|5
1653325050000|2022-05-23 16:57:30|73.02|72.22|72.98|72.18|73.02|72.22|72.98|72.18|6
1653325060000|2022-05-23 16:57:40|72.96|72.16|72.99|72.19|73|72.2|72.96|72.16|11
1653325070000|2022-05-23 16:57:50|72.98|72.18|72.99|72.19|72.99|72.19|72.98|72.18|4
1653325080000|2022-05-23 16:58:00|72.98|72.18|72.99|72.19|73|72.2|72.96|72.16|13
1653325090000|2022-05-23 16:58:10|73|72.2|72.99|72.19|73.01|72.21|72.99|72.19|15
1653325100000|2022-05-23 16:58:20|73|72.2|72.99|72.19|73|72.2|72.99|72.19|16
1653325110000|2022-05-23 16:58:30|73|72.2|72.99|72.19|73|72.2|72.99|72.19|10
1653325120000|2022-05-23 16:58:40|73|72.2|73|72.2|73|72.2|72.99|72.19|17
1653325130000|2022-05-23 16:58:50|72.98|72.18|72.99|72.19|73|72.2|72.98|72.18|10
1653325140000|2022-05-23 16:59:00|73|72.2|73.01|72.21|73.03|72.23|72.99|72.19|19
1653325150000|2022-05-23 16:59:10|73.02|72.22|73.02|72.22|73.02|72.22|73.01|72.21|9
1653325160000|2022-05-23 16:59:20|73.01|72.21|72.99|72.19|73.02|72.22|72.99|72.19|20
1653325170000|2022-05-23 16:59:30|72.97|72.17|72.99|72.19|73.01|72.21|72.95|72.15|21
1653325180000|2022-05-23 16:59:40|72.98|72.18|72.89|72.09|72.99|72.19|72.89|72.09|16
1653325190000|2022-05-23 16:59:50|72.9|72.1|72.92|72.12|72.93|72.13|72.89|72.09|17
1653325200000|2022-05-23 17:00:00|72.93|72.13|72.96|72.16|72.99|72.19|72.92|72.12|13
1653325210000|2022-05-23 17:00:10|72.97|72.17|72.93|72.13|72.99|72.19|72.91|72.11|14
1653325220000|2022-05-23 17:00:20|72.96|72.16|72.86|72.06|72.97|72.17|72.86|72.06|19
1653325230000|2022-05-23 17:00:30|72.85|72.05|72.86|72.06|72.9|72.1|72.85|72.05|22
1653325240000|2022-05-23 17:00:40|72.84|72.04|72.92|72.12|72.92|72.12|72.84|72.04|13
1653325250000|2022-05-23 17:00:50|72.91|72.11|72.92|72.12|72.92|72.12|72.91|72.11|10
1653325260000|2022-05-23 17:01:00|72.93|72.13|72.92|72.12|72.93|72.13|72.92|72.12|6
1653325270000|2022-05-23 17:01:10|72.93|72.13|72.92|72.12|72.93|72.13|72.91|72.11|6
1653325280000|2022-05-23 17:01:20|72.91|72.11|72.91|72.11|72.92|72.12|72.9|72.1|10
1653325290000|2022-05-23 17:01:30|72.9|72.1|72.82|72.02|72.9|72.1|72.8|72|16
1653325300000|2022-05-23 17:01:40|72.81|72.01|72.71|71.91|72.82|72.02|72.69|71.89|17
1653325310000|2022-05-23 17:01:50|72.7|71.9|72.71|71.91|72.73|71.93|72.7|71.9|11
1653325320000|2022-05-23 17:02:00|72.72|71.92|72.78|71.98|72.78|71.98|72.7|71.9|20
1653325330000|2022-05-23 17:02:10|72.77|71.97|72.78|71.98|72.78|71.98|72.72|71.92|20
1653325340000|2022-05-23 17:02:20|72.79|71.99|72.81|72.01|72.82|72.02|72.77|71.97|17
1653325350000|2022-05-23 17:02:30|72.82|72.02|72.87|72.07|72.87|72.07|72.81|72.01|19
1653325360000|2022-05-23 17:02:40|72.86|72.06|72.71|71.91|72.86|72.06|72.71|71.91|15
1653325370000|2022-05-23 17:02:50|72.7|71.9|72.7|71.9|72.71|71.91|72.68|71.88|11
1653325380000|2022-05-23 17:03:00|72.71|71.91|72.7|71.9|72.74|71.94|72.69|71.89|18
1653325390000|2022-05-23 17:03:10|72.71|71.91|72.71|71.91|72.73|71.93|72.7|71.9|16
1653325400000|2022-05-23 17:03:20|72.72|71.92|72.72|71.92|72.73|71.93|72.72|71.92|5
1653325410000|2022-05-23 17:03:30|72.76|71.96|72.7|71.9|72.77|71.97|72.7|71.9|21
1653325420000|2022-05-23 17:03:40|72.69|71.89|72.67|71.87|72.69|71.89|72.67|71.87|7
1653325430000|2022-05-23 17:03:50|72.66|71.86|72.67|71.87|72.67|71.87|72.64|71.84|19
1653325440000|2022-05-23 17:04:00|72.68|71.88|72.57|71.77|72.68|71.88|72.56|71.76|25
1653325450000|2022-05-23 17:04:10|72.6|71.8|72.51|71.71|72.6|71.8|72.5|71.7|25
1653325460000|2022-05-23 17:04:20|72.48|71.68|72.52|71.72|72.53|71.73|72.48|71.68|14
1653325470000|2022-05-23 17:04:30|72.51|71.71|72.55|71.75|72.57|71.77|72.5|71.7|19
1653325480000|2022-05-23 17:04:40|72.57|71.77|72.53|71.73|72.57|71.77|72.52|71.72|16
1653325490000|2022-05-23 17:04:50|72.49|71.69|72.44|71.64|72.52|71.72|72.44|71.64|14
1653325500000|2022-05-23 17:05:00|72.45|71.65|72.39|71.59|72.45|71.65|72.36|71.56|22
1653325510000|2022-05-23 17:05:10|72.4|71.6|72.46|71.66|72.47|71.67|72.4|71.6|18
1653325520000|2022-05-23 17:05:20|72.45|71.65|72.44|71.64|72.48|71.68|72.42|71.62|19
1653325530000|2022-05-23 17:05:30|72.43|71.63|72.44|71.64|72.47|71.67|72.43|71.63|10
1653325540000|2022-05-23 17:05:40|72.45|71.65|72.48|71.68|72.56|71.76|72.43|71.63|19
1653325550000|2022-05-23 17:05:50|72.49|71.69|72.48|71.68|72.49|71.69|72.46|71.66|12
1653325560000|2022-05-23 17:06:00|72.49|71.69|72.53|71.73|72.57|71.77|72.49|71.69|20
1653325570000|2022-05-23 17:06:10|72.54|71.74|72.52|71.72|72.57|71.77|72.49|71.69|21
1653325580000|2022-05-23 17:06:20|72.55|71.75|72.56|71.76|72.57|71.77|72.53|71.73|18
1653325590000|2022-05-23 17:06:30|72.55|71.75|72.54|71.74|72.57|71.77|72.53|71.73|19
1653325600000|2022-05-23 17:06:40|72.55|71.75|72.45|71.65|72.55|71.75|72.45|71.65|15
1653325610000|2022-05-23 17:06:50|72.46|71.66|72.46|71.66|72.46|71.66|72.44|71.64|9
1653325620000|2022-05-23 17:07:00|72.45|71.65|72.4|71.6|72.48|71.68|72.4|71.6|17
1653325630000|2022-05-23 17:07:10|72.39|71.59|72.47|71.67|72.49|71.69|72.39|71.59|16
1653325640000|2022-05-23 17:07:20|72.48|71.68|72.47|71.67|72.48|71.68|72.45|71.65|20
1653325650000|2022-05-23 17:07:30|72.48|71.68|72.47|71.67|72.52|71.72|72.47|71.67|15
1653325660000|2022-05-23 17:07:40|72.49|71.69|72.47|71.67|72.49|71.69|72.46|71.66|14
1653325670000|2022-05-23 17:07:50|72.48|71.68|72.47|71.67|72.48|71.68|72.47|71.67|12
1653325680000|2022-05-23 17:08:00|72.49|71.69|72.5|71.7|72.51|71.71|72.48|71.68|19
1653325690000|2022-05-23 17:08:10|72.49|71.69|72.46|71.66|72.5|71.7|72.46|71.66|19
1653325700000|2022-05-23 17:08:20|72.44|71.64|72.43|71.63|72.49|71.69|72.43|71.63|25
1653325710000|2022-05-23 17:08:30|72.45|71.65|72.47|71.67|72.48|71.68|72.43|71.63|21
1653325720000|2022-05-23 17:08:40|72.46|71.66|72.47|71.67|72.48|71.68|72.46|71.66|12
1653325730000|2022-05-23 17:08:50|72.48|71.68|72.47|71.67|72.48|71.68|72.46|71.66|12
1653325740000|2022-05-23 17:09:00|72.48|71.68|72.5|71.7|72.52|71.72|72.46|71.66|13
1653325750000|2022-05-23 17:09:10|72.51|71.71|72.55|71.75|72.56|71.76|72.5|71.7|9
1653325760000|2022-05-23 17:09:20|72.56|71.76|72.54|71.74|72.56|71.76|72.53|71.73|15
1653325770000|2022-05-23 17:09:30|72.55|71.75|72.56|71.76|72.57|71.77|72.54|71.74|15
1653325780000|2022-05-23 17:09:40|72.57|71.77|72.56|71.76|72.57|71.77|72.56|71.76|14
1653325790000|2022-05-23 17:09:50|72.57|71.77|72.57|71.77|72.57|71.77|72.56|71.76|13
1653325800000|2022-05-23 17:10:00|72.56|71.76|72.63|71.83|72.65|71.85|72.55|71.75|18
1653325810000|2022-05-23 17:10:10|72.64|71.84|72.65|71.85|72.65|71.85|72.61|71.81|18
1653325820000|2022-05-23 17:10:20|72.64|71.84|72.66|71.86|72.71|71.91|72.64|71.84|17
1653325830000|2022-05-23 17:10:30|72.7|71.9|72.65|71.85|72.7|71.9|72.64|71.84|18
1653325840000|2022-05-23 17:10:40|72.66|71.86|72.59|71.79|72.66|71.86|72.59|71.79|12
1653325850000|2022-05-23 17:10:50|72.58|71.78|72.58|71.78|72.59|71.79|72.57|71.77|13
1653325860000|2022-05-23 17:11:00|72.57|71.77|72.57|71.77|72.58|71.78|72.56|71.76|9
1653325870000|2022-05-23 17:11:10|72.56|71.76|72.57|71.77|72.57|71.77|72.56|71.76|14
1653325880000|2022-05-23 17:11:20|72.56|71.76|72.56|71.76|72.57|71.77|72.56|71.76|7
1653325890000|2022-05-23 17:11:30|72.57|71.77|72.55|71.75|72.59|71.79|72.54|71.74|15
1653325900000|2022-05-23 17:11:40|72.56|71.76|72.5|71.7|72.57|71.77|72.48|71.68|15
1653325910000|2022-05-23 17:11:50|72.49|71.69|72.51|71.71|72.51|71.71|72.48|71.68|12
1653325920000|2022-05-23 17:12:00|72.5|71.7|72.49|71.69|72.51|71.71|72.46|71.66|20
1653325930000|2022-05-23 17:12:10|72.48|71.68|72.57|71.77|72.58|71.78|72.48|71.68|20
1653325940000|2022-05-23 17:12:20|72.59|71.79|72.57|71.77|72.59|71.79|72.57|71.77|9
1653325950000|2022-05-23 17:12:30|72.55|71.75|72.54|71.74|72.56|71.76|72.54|71.74|14
1653325960000|2022-05-23 17:12:40|72.55|71.75|72.56|71.76|72.57|71.77|72.53|71.73|21
1653325970000|2022-05-23 17:12:50|72.54|71.74|72.57|71.77|72.59|71.79|72.54|71.74|16
1653325980000|2022-05-23 17:13:00|72.54|71.74|72.57|71.77|72.58|71.78|72.54|71.74|14
1653325990000|2022-05-23 17:13:10|72.61|71.81|72.56|71.76|72.61|71.81|72.55|71.75|10
1653326000000|2022-05-23 17:13:20|72.55|71.75|72.56|71.76|72.6|71.8|72.55|71.75|8
1653326010000|2022-05-23 17:13:30|72.57|71.77|72.57|71.77|72.6|71.8|72.56|71.76|9
1653326020000|2022-05-23 17:13:40|72.58|71.78|72.6|71.8|72.61|71.81|72.57|71.77|14
1653326030000|2022-05-23 17:13:50|72.61|71.81|72.6|71.8|72.61|71.81|72.6|71.8|2
1653326040000|2022-05-23 17:14:00|72.61|71.81|72.55|71.75|72.61|71.81|72.55|71.75|13
1653326050000|2022-05-23 17:14:10|72.56|71.76|72.58|71.78|72.58|71.78|72.56|71.76|15
1653326060000|2022-05-23 17:14:20|72.57|71.77|72.57|71.77|72.58|71.78|72.57|71.77|3
1653326070000|2022-05-23 17:14:30|72.56|71.76|72.56|71.76|72.58|71.78|72.55|71.75|9
1653326080000|2022-05-23 17:14:40|72.57|71.77|72.57|71.77|72.58|71.78|72.55|71.75|9
1653326090000|2022-05-23 17:14:50|72.56|71.76|72.56|71.76|72.58|71.78|72.55|71.75|12
1653326100000|2022-05-23 17:15:00|72.55|71.75|72.5|71.7|72.57|71.77|72.49|71.69|16
1653326110000|2022-05-23 17:15:10|72.49|71.69|72.48|71.68|72.51|71.71|72.47|71.67|9
1653326120000|2022-05-23 17:15:20|72.49|71.69|72.48|71.68|72.51|71.71|72.46|71.66|13
1653326130000|2022-05-23 17:15:30|72.47|71.67|72.49|71.69|72.51|71.71|72.47|71.67|11
1653326140000|2022-05-23 17:15:40|72.5|71.7|72.48|71.68|72.5|71.7|72.46|71.66|10
1653326150000|2022-05-23 17:15:50|72.47|71.67|72.39|71.59|72.48|71.68|72.39|71.59|10
1653326160000|2022-05-23 17:16:00|72.38|71.58|72.38|71.58|72.39|71.59|72.38|71.58|5
1653326170000|2022-05-23 17:16:10|72.37|71.57|72.33|71.53|72.39|71.59|72.32|71.52|13
1653326180000|2022-05-23 17:16:20|72.32|71.52|72.38|71.58|72.4|71.6|72.31|71.51|19
1653326190000|2022-05-23 17:16:30|72.39|71.59|72.38|71.58|72.39|71.59|72.35|71.55|15
1653326200000|2022-05-23 17:16:40|72.37|71.57|72.37|71.57|72.38|71.58|72.37|71.57|5
1653326210000|2022-05-23 17:16:50|72.38|71.58|72.38|71.58|72.41|71.61|72.37|71.57|15
1653326220000|2022-05-23 17:17:00|72.39|71.59|72.32|71.52|72.39|71.59|72.31|71.51|13
1653326230000|2022-05-23 17:17:10|72.31|71.51|72.29|71.49|72.31|71.51|72.26|71.46|15
1653326240000|2022-05-23 17:17:20|72.3|71.5|72.3|71.5|72.3|71.5|72.29|71.49|9
1653326250000|2022-05-23 17:17:30|72.31|71.51|72.31|71.51|72.31|71.51|72.3|71.5|7
1653326260000|2022-05-23 17:17:40|72.3|71.5|72.31|71.51|72.32|71.52|72.3|71.5|12
1653326270000|2022-05-23 17:17:50|72.3|71.5|72.31|71.51|72.31|71.51|72.3|71.5|4
1653326280000|2022-05-23 17:18:00|72.3|71.5|72.37|71.57|72.37|71.57|72.28|71.48|14
1653326290000|2022-05-23 17:18:10|72.38|71.58|72.36|71.56|72.4|71.6|72.36|71.56|16
1653326300000|2022-05-23 17:18:20|72.37|71.57|72.37|71.57|72.39|71.59|72.36|71.56|12
1653326310000|2022-05-23 17:18:30|72.38|71.58|72.39|71.59|72.39|71.59|72.36|71.56|17
1653326320000|2022-05-23 17:18:40|72.4|71.6|72.39|71.59|72.4|71.6|72.38|71.58|11
1653326330000|2022-05-23 17:18:50|72.4|71.6|72.39|71.59|72.4|71.6|72.38|71.58|10
1653326340000|2022-05-23 17:19:00|72.38|71.58|72.38|71.58|72.39|71.59|72.37|71.57|13
1653326350000|2022-05-23 17:19:10|72.39|71.59|72.39|71.59|72.41|71.61|72.38|71.58|17
1653326360000|2022-05-23 17:19:20|72.38|71.58|72.39|71.59|72.44|71.64|72.38|71.58|16
1653326370000|2022-05-23 17:19:30|72.4|71.6|72.4|71.6|72.42|71.62|72.39|71.59|13
1653326380000|2022-05-23 17:19:40|72.41|71.61|72.39|71.59|72.41|71.61|72.39|71.59|12
1653326390000|2022-05-23 17:19:50|72.4|71.6|72.41|71.61|72.42|71.62|72.39|71.59|8
1653326400000|2022-05-23 17:20:00|72.42|71.62|72.4|71.6|72.42|71.62|72.39|71.59|10
1653326410000|2022-05-23 17:20:10|72.41|71.61|72.4|71.6|72.41|71.61|72.4|71.6|10
1653326420000|2022-05-23 17:20:20|72.41|71.61|72.39|71.59|72.41|71.61|72.38|71.58|13
1653326430000|2022-05-23 17:20:30|72.38|71.58|72.37|71.57|72.39|71.59|72.34|71.54|19
1653326440000|2022-05-23 17:20:40|72.38|71.58|72.38|71.58|72.4|71.6|72.35|71.55|20
1653326450000|2022-05-23 17:20:50|72.37|71.57|72.3|71.5|72.38|71.58|72.29|71.49|16
1653326460000|2022-05-23 17:21:00|72.29|71.49|72.29|71.49|72.29|71.49|72.26|71.46|20
1653326470000|2022-05-23 17:21:10|72.28|71.48|72.27|71.47|72.3|71.5|72.26|71.46|20
1653326480000|2022-05-23 17:21:20|72.28|71.48|72.29|71.49|72.29|71.49|72.27|71.47|8
1653326490000|2022-05-23 17:21:30|72.31|71.51|72.36|71.56|72.4|71.6|72.31|71.51|20
1653326500000|2022-05-23 17:21:40|72.37|71.57|72.35|71.55|72.37|71.57|72.34|71.54|16
1653326510000|2022-05-23 17:21:50|72.36|71.56|72.38|71.58|72.4|71.6|72.36|71.56|8
1653326520000|2022-05-23 17:22:00|72.39|71.59|72.38|71.58|72.39|71.59|72.37|71.57|15
1653326530000|2022-05-23 17:22:10|72.39|71.59|72.4|71.6|72.4|71.6|72.37|71.57|11
1653326540000|2022-05-23 17:22:20|72.39|71.59|72.39|71.59|72.39|71.59|72.36|71.56|13
1653326550000|2022-05-23 17:22:30|72.38|71.58|72.41|71.61|72.41|71.61|72.38|71.58|13
1653326560000|2022-05-23 17:22:40|72.4|71.6|72.47|71.67|72.48|71.68|72.39|71.59|17
1653326570000|2022-05-23 17:22:50|72.46|71.66|72.48|71.68|72.48|71.68|72.43|71.63|18
1653326580000|2022-05-23 17:23:00|72.47|71.67|72.46|71.66|72.49|71.69|72.45|71.65|19
1653326590000|2022-05-23 17:23:10|72.47|71.67|72.49|71.69|72.49|71.69|72.47|71.67|21
1653326600000|2022-05-23 17:23:20|72.5|71.7|72.48|71.68|72.5|71.7|72.47|71.67|15
1653326610000|2022-05-23 17:23:30|72.49|71.69|72.49|71.69|72.49|71.69|72.46|71.66|20
1653326620000|2022-05-23 17:23:40|72.48|71.68|72.49|71.69|72.49|71.69|72.47|71.67|22
1653326630000|2022-05-23 17:23:50|72.4|71.6|72.39|71.59|72.41|71.61|72.34|71.54|13
1653326640000|2022-05-23 17:24:00|72.4|71.6|72.41|71.61|72.42|71.62|72.38|71.58|22
1653326650000|2022-05-23 17:24:10|72.42|71.62|72.43|71.63|72.44|71.64|72.42|71.62|14
1653326660000|2022-05-23 17:24:20|72.42|71.62|72.48|71.68|72.48|71.68|72.42|71.62|16
1653326670000|2022-05-23 17:24:30|72.47|71.67|72.48|71.68|72.49|71.69|72.45|71.65|13
1653326680000|2022-05-23 17:24:40|72.49|71.69|72.48|71.68|72.49|71.69|72.47|71.67|6
1653326690000|2022-05-23 17:24:50|72.47|71.67|72.43|71.63|72.5|71.7|72.42|71.62|22
1653326700000|2022-05-23 17:25:00|72.42|71.62|72.43|71.63|72.43|71.63|72.41|71.61|11
1653326710000|2022-05-23 17:25:10|72.42|71.62|72.41|71.61|72.43|71.63|72.4|71.6|16
1653326720000|2022-05-23 17:25:20|72.42|71.62|72.43|71.63|72.43|71.63|72.41|71.61|16
1653326730000|2022-05-23 17:25:30|72.42|71.62|72.43|71.63|72.44|71.64|72.41|71.61|14
1653326740000|2022-05-23 17:25:40|72.44|71.64|72.42|71.62|72.44|71.64|72.4|71.6|12
1653326750000|2022-05-23 17:25:50|72.43|71.63|72.44|71.64|72.44|71.64|72.42|71.62|8
1653326760000|2022-05-23 17:26:00|72.43|71.63|72.43|71.63|72.44|71.64|72.42|71.62|12
1653326770000|2022-05-23 17:26:10|72.42|71.62|72.43|71.63|72.43|71.63|72.41|71.61|10
1653326780000|2022-05-23 17:26:20|72.42|71.62|72.43|71.63|72.43|71.63|72.42|71.62|6
1653326790000|2022-05-23 17:26:30|72.42|71.62|72.43|71.63|72.43|71.63|72.42|71.62|10
1653326800000|2022-05-23 17:26:40|72.42|71.62|72.49|71.69|72.49|71.69|72.42|71.62|8
1653326810000|2022-05-23 17:26:50|72.5|71.7|72.51|71.71|72.51|71.71|72.49|71.69|7
1653326820000|2022-05-23 17:27:00|72.49|71.69|72.5|71.7|72.5|71.7|72.48|71.68|11
1653326830000|2022-05-23 17:27:10|72.46|71.66|72.43|71.63|72.48|71.68|72.42|71.62|11
1653326840000|2022-05-23 17:27:20|72.42|71.62|72.43|71.63|72.43|71.63|72.42|71.62|12
1653326850000|2022-05-23 17:27:30|72.42|71.62|72.42|71.62|72.43|71.63|72.42|71.62|7
1653326860000|2022-05-23 17:27:40|72.43|71.63|72.42|71.62|72.43|71.63|72.42|71.62|4
1653326870000|2022-05-23 17:27:50|72.43|71.63|72.43|71.63|72.44|71.64|72.42|71.62|7
1653326880000|2022-05-23 17:28:00|72.42|71.62|72.42|71.62|72.42|71.62|72.42|71.62|1
1653326900000|2022-05-23 17:28:20|72.43|71.63|72.43|71.63|72.44|71.64|72.42|71.62|7
1653326910000|2022-05-23 17:28:30|72.44|71.64|72.43|71.63|72.44|71.64|72.43|71.63|2
1653326920000|2022-05-23 17:28:40|72.42|71.62|72.43|71.63|72.43|71.63|72.42|71.62|4
1653326930000|2022-05-23 17:28:50|72.42|71.62|72.43|71.63|72.45|71.65|72.42|71.62|8
1653326940000|2022-05-23 17:29:00|72.44|71.64|72.43|71.63|72.44|71.64|72.43|71.63|4
1653326950000|2022-05-23 17:29:10|72.44|71.64|72.43|71.63|72.44|71.64|72.43|71.63|6
1653326960000|2022-05-23 17:29:20|72.44|71.64|72.45|71.65|72.45|71.65|72.43|71.63|4
1653326970000|2022-05-23 17:29:30|72.44|71.64|72.44|71.64|72.45|71.65|72.44|71.64|5
1653326980000|2022-05-23 17:29:40|72.45|71.65|72.44|71.64|72.45|71.65|72.43|71.63|6
1653326990000|2022-05-23 17:29:50|72.43|71.63|72.44|71.64|72.44|71.64|72.43|71.63|2
1653327000000|2022-05-23 17:30:00|72.43|71.63|72.42|71.62|72.43|71.63|72.42|71.62|6
1653327010000|2022-05-23 17:30:10|72.41|71.61|72.4|71.6|72.41|71.61|72.39|71.59|12
1653327020000|2022-05-23 17:30:20|72.41|71.61|72.39|71.59|72.42|71.62|72.39|71.59|16
1653327030000|2022-05-23 17:30:30|72.4|71.6|72.34|71.54|72.41|71.61|72.33|71.53|9
1653327040000|2022-05-23 17:30:40|72.33|71.53|72.28|71.48|72.34|71.54|72.28|71.48|11
1653327050000|2022-05-23 17:30:50|72.29|71.49|72.26|71.46|72.31|71.51|72.25|71.45|20
1653327060000|2022-05-23 17:31:00|72.25|71.45|72.22|71.42|72.27|71.47|72.2|71.4|16
1653327070000|2022-05-23 17:31:10|72.23|71.43|72.29|71.49|72.31|71.51|72.22|71.42|16
1653327080000|2022-05-23 17:31:20|72.32|71.52|72.38|71.58|72.38|71.58|72.28|71.48|17
1653327090000|2022-05-23 17:31:30|72.37|71.57|72.4|71.6|72.41|71.61|72.37|71.57|14
1653327100000|2022-05-23 17:31:40|72.39|71.59|72.38|71.58|72.4|71.6|72.37|71.57|14
1653327110000|2022-05-23 17:31:50|72.39|71.59|72.43|71.63|72.43|71.63|72.38|71.58|14
1653327120000|2022-05-23 17:32:00|72.41|71.61|72.39|71.59|72.43|71.63|72.38|71.58|11
1653327130000|2022-05-23 17:32:10|72.4|71.6|72.39|71.59|72.4|71.6|72.38|71.58|8
1653327140000|2022-05-23 17:32:20|72.38|71.58|72.39|71.59|72.4|71.6|72.38|71.58|8
1653327150000|2022-05-23 17:32:30|72.4|71.6|72.45|71.65|72.48|71.68|72.39|71.59|16
1653327160000|2022-05-23 17:32:40|72.44|71.64|72.48|71.68|72.49|71.69|72.44|71.64|9
1653327170000|2022-05-23 17:32:50|72.49|71.69|72.51|71.71|72.51|71.71|72.47|71.67|21
1653327180000|2022-05-23 17:33:00|72.48|71.68|72.55|71.75|72.55|71.75|72.48|71.68|24
1653327190000|2022-05-23 17:33:10|72.56|71.76|72.59|71.79|72.6|71.8|72.54|71.74|12
1653327200000|2022-05-23 17:33:20|72.6|71.8|72.62|71.82|72.63|71.83|72.6|71.8|14
1653327210000|2022-05-23 17:33:30|72.63|71.83|72.59|71.79|72.64|71.84|72.59|71.79|17
1653327220000|2022-05-23 17:33:40|72.6|71.8|72.62|71.82|72.62|71.82|72.59|71.79|15
1653327230000|2022-05-23 17:33:50|72.61|71.81|72.62|71.82|72.64|71.84|72.61|71.81|16
1653327240000|2022-05-23 17:34:00|72.61|71.81|72.59|71.79|72.63|71.83|72.58|71.78|19
1653327250000|2022-05-23 17:34:10|72.6|71.8|72.62|71.82|72.62|71.82|72.58|71.78|20
1653327260000|2022-05-23 17:34:20|72.6|71.8|72.59|71.79|72.61|71.81|72.57|71.77|25
1653327270000|2022-05-23 17:34:30|72.57|71.77|72.53|71.73|72.59|71.79|72.51|71.71|12
1653327280000|2022-05-23 17:34:40|72.56|71.76|72.58|71.78|72.58|71.78|72.56|71.76|9
1653327290000|2022-05-23 17:34:50|72.56|71.76|72.5|71.7|72.58|71.78|72.5|71.7|19
1653327300000|2022-05-23 17:35:00|72.49|71.69|72.51|71.71|72.52|71.72|72.48|71.68|13
1653327310000|2022-05-23 17:35:10|72.52|71.72|72.56|71.76|72.56|71.76|72.52|71.72|6
1653327320000|2022-05-23 17:35:20|72.53|71.73|72.57|71.77|72.58|71.78|72.52|71.72|11
1653327330000|2022-05-23 17:35:30|72.58|71.78|72.58|71.78|72.61|71.81|72.57|71.77|22
1653327340000|2022-05-23 17:35:40|72.59|71.79|72.59|71.79|72.61|71.81|72.58|71.78|12
1653327350000|2022-05-23 17:35:50|72.58|71.78|72.58|71.78|72.59|71.79|72.56|71.76|15
1653327360000|2022-05-23 17:36:00|72.59|71.79|72.52|71.72|72.59|71.79|72.51|71.71|19
1653327370000|2022-05-23 17:36:10|72.53|71.73|72.6|71.8|72.62|71.82|72.53|71.73|20
1653327380000|2022-05-23 17:36:20|72.61|71.81|72.66|71.86|72.67|71.87|72.6|71.8|14
1653327390000|2022-05-23 17:36:30|72.67|71.87|72.66|71.86|72.67|71.87|72.66|71.86|12
1653327400000|2022-05-23 17:36:40|72.65|71.85|72.67|71.87|72.68|71.88|72.65|71.85|9
1653327410000|2022-05-23 17:36:50|72.66|71.86|72.67|71.87|72.68|71.88|72.65|71.85|15
1653327420000|2022-05-23 17:37:00|72.66|71.86|72.66|71.86|72.67|71.87|72.66|71.86|9
1653327430000|2022-05-23 17:37:10|72.67|71.87|72.67|71.87|72.67|71.87|72.65|71.85|8
1653327440000|2022-05-23 17:37:20|72.68|71.88|72.67|71.87|72.68|71.88|72.66|71.86|7
1653327450000|2022-05-23 17:37:30|72.68|71.88|72.71|71.91|72.71|71.91|72.68|71.88|11
1653327460000|2022-05-23 17:37:40|72.7|71.9|72.66|71.86|72.7|71.9|72.66|71.86|8
1653327470000|2022-05-23 17:37:50|72.67|71.87|72.67|71.87|72.68|71.88|72.66|71.86|9
1653327480000|2022-05-23 17:38:00|72.66|71.86|72.66|71.86|72.68|71.88|72.66|71.86|13
1653327490000|2022-05-23 17:38:10|72.67|71.87|72.66|71.86|72.68|71.88|72.64|71.84|13
1653327500000|2022-05-23 17:38:20|72.62|71.82|72.68|71.88|72.69|71.89|72.61|71.81|16
1653327510000|2022-05-23 17:38:30|72.67|71.87|72.75|71.95|72.75|71.95|72.67|71.87|19
1653327520000|2022-05-23 17:38:40|72.74|71.94|72.79|71.99|72.8|72|72.74|71.94|15
1653327530000|2022-05-23 17:38:50|72.78|71.98|72.82|72.02|72.82|72.02|72.78|71.98|15
1653327540000|2022-05-23 17:39:00|72.81|72.01|72.78|71.98|72.82|72.02|72.77|71.97|16
1653327550000|2022-05-23 17:39:10|72.79|71.99|72.77|71.97|72.79|71.99|72.74|71.94|17
1653327560000|2022-05-23 17:39:20|72.76|71.96|72.78|71.98|72.79|71.99|72.75|71.95|9
1653327570000|2022-05-23 17:39:30|72.79|71.99|72.76|71.96|72.8|72|72.75|71.95|26
1653327580000|2022-05-23 17:39:40|72.78|71.98|72.77|71.97|72.79|71.99|72.74|71.94|17
1653327590000|2022-05-23 17:39:50|72.76|71.96|72.78|71.98|72.79|71.99|72.74|71.94|13
1653327600000|2022-05-23 17:40:00|72.77|71.97|72.78|71.98|72.78|71.98|72.77|71.97|8
1653327610000|2022-05-23 17:40:10|72.77|71.97|72.79|71.99|72.8|72|72.74|71.94|17
1653327620000|2022-05-23 17:40:20|72.78|71.98|72.78|71.98|72.8|72|72.78|71.98|11
1653327630000|2022-05-23 17:40:30|72.79|71.99|72.78|71.98|72.81|72.01|72.78|71.98|7
1653327640000|2022-05-23 17:40:40|72.79|71.99|72.78|71.98|72.81|72.01|72.77|71.97|15
1653327650000|2022-05-23 17:40:50|72.79|71.99|72.79|71.99|72.81|72.01|72.74|71.94|19
1653327660000|2022-05-23 17:41:00|72.8|72|72.68|71.88|72.8|72|72.67|71.87|15
1653327670000|2022-05-23 17:41:10|72.69|71.89|72.7|71.9|72.72|71.92|72.66|71.86|15
1653327680000|2022-05-23 17:41:20|72.72|71.92|72.69|71.89|72.72|71.92|72.68|71.88|18
1653327690000|2022-05-23 17:41:30|72.68|71.88|72.72|71.92|72.72|71.92|72.68|71.88|10
1653327700000|2022-05-23 17:41:40|72.71|71.91|72.7|71.9|72.73|71.93|72.69|71.89|9
1653327710000|2022-05-23 17:41:50|72.69|71.89|72.69|71.89|72.73|71.93|72.69|71.89|12
1653327720000|2022-05-23 17:42:00|72.7|71.9|72.7|71.9|72.72|71.92|72.69|71.89|12
1653327730000|2022-05-23 17:42:10|72.69|71.89|72.72|71.92|72.72|71.92|72.69|71.89|13
1653327740000|2022-05-23 17:42:20|72.69|71.89|72.68|71.88|72.71|71.91|72.67|71.87|20
1653327750000|2022-05-23 17:42:30|72.69|71.89|72.68|71.88|72.69|71.89|72.65|71.85|16
1653327760000|2022-05-23 17:42:40|72.69|71.89|72.67|71.87|72.69|71.89|72.65|71.85|12
1653327770000|2022-05-23 17:42:50|72.65|71.85|72.68|71.88|72.69|71.89|72.65|71.85|14
1653327780000|2022-05-23 17:43:00|72.67|71.87|72.63|71.83|72.67|71.87|72.6|71.8|21
1653327790000|2022-05-23 17:43:10|72.62|71.82|72.61|71.81|72.63|71.83|72.6|71.8|12
1653327800000|2022-05-23 17:43:20|72.62|71.82|72.67|71.87|72.67|71.87|72.62|71.82|4
1653327810000|2022-05-23 17:43:30|72.68|71.88|72.7|71.9|72.7|71.9|72.67|71.87|15
1653327820000|2022-05-23 17:43:40|72.69|71.89|72.7|71.9|72.71|71.91|72.69|71.89|6
1653327830000|2022-05-23 17:43:50|72.69|71.89|72.69|71.89|72.7|71.9|72.68|71.88|7
1653327840000|2022-05-23 17:44:00|72.68|71.88|72.72|71.92|72.72|71.92|72.68|71.88|13
1653327850000|2022-05-23 17:44:10|72.73|71.93|72.72|71.92|72.76|71.96|72.7|71.9|14
1653327860000|2022-05-23 17:44:20|72.71|71.91|72.71|71.91|72.71|71.91|72.69|71.89|13
1653327870000|2022-05-23 17:44:30|72.7|71.9|72.69|71.89|72.71|71.91|72.69|71.89|6
1653327880000|2022-05-23 17:44:40|72.7|71.9|72.71|71.91|72.71|71.91|72.69|71.89|14
1653327890000|2022-05-23 17:44:50|72.7|71.9|72.7|71.9|72.71|71.91|72.7|71.9|7
1653327900000|2022-05-23 17:45:00|72.71|71.91|72.67|71.87|72.71|71.91|72.66|71.86|16
1653327910000|2022-05-23 17:45:10|72.65|71.85|72.68|71.88|72.72|71.92|72.65|71.85|12
1653327920000|2022-05-23 17:45:20|72.71|71.91|72.62|71.82|72.71|71.91|72.61|71.81|11
1653327930000|2022-05-23 17:45:30|72.63|71.83|72.61|71.81|72.63|71.83|72.61|71.81|15
1653327940000|2022-05-23 17:45:40|72.62|71.82|72.62|71.82|72.63|71.83|72.61|71.81|9
1653327950000|2022-05-23 17:45:50|72.61|71.81|72.62|71.82|72.63|71.83|72.61|71.81|8
1653327960000|2022-05-23 17:46:00|72.63|71.83|72.62|71.82|72.63|71.83|72.62|71.82|14
1653327970000|2022-05-23 17:46:10|72.61|71.81|72.6|71.8|72.62|71.82|72.59|71.79|9
1653327980000|2022-05-23 17:46:20|72.61|71.81|72.63|71.83|72.63|71.83|72.61|71.81|8
1653327990000|2022-05-23 17:46:30|72.62|71.82|72.62|71.82|72.62|71.82|72.61|71.81|7
1653328000000|2022-05-23 17:46:40|72.61|71.81|72.61|71.81|72.62|71.82|72.6|71.8|13
1653328010000|2022-05-23 17:46:50|72.6|71.8|72.6|71.8|72.61|71.81|72.6|71.8|9
1653328020000|2022-05-23 17:47:00|72.59|71.79|72.61|71.81|72.61|71.81|72.58|71.78|9
1653328030000|2022-05-23 17:47:10|72.62|71.82|72.6|71.8|72.62|71.82|72.6|71.8|9
1653328040000|2022-05-23 17:47:20|72.61|71.81|72.6|71.8|72.61|71.81|72.6|71.8|12
1653328050000|2022-05-23 17:47:30|72.61|71.81|72.6|71.8|72.61|71.81|72.59|71.79|17
1653328060000|2022-05-23 17:47:40|72.61|71.81|72.67|71.87|72.68|71.88|72.6|71.8|18
1653328070000|2022-05-23 17:47:50|72.66|71.86|72.7|71.9|72.7|71.9|72.66|71.86|12
1653328080000|2022-05-23 17:48:00|72.71|71.91|72.69|71.89|72.71|71.91|72.69|71.89|11
1653328090000|2022-05-23 17:48:10|72.7|71.9|72.68|71.88|72.7|71.9|72.67|71.87|8
1653328100000|2022-05-23 17:48:20|72.69|71.89|72.69|71.89|72.69|71.89|72.69|71.89|1
1653328110000|2022-05-23 17:48:30|72.71|71.91|72.7|71.9|72.71|71.91|72.7|71.9|4
1653328120000|2022-05-23 17:48:40|72.71|71.91|72.81|72.01|72.81|72.01|72.7|71.9|10
1653328130000|2022-05-23 17:48:50|72.79|71.99|72.78|71.98|72.81|72.01|72.76|71.96|15
1653328140000|2022-05-23 17:49:00|72.79|71.99|72.77|71.97|72.8|72|72.76|71.96|13
1653328150000|2022-05-23 17:49:10|72.76|71.96|72.71|71.91|72.78|71.98|72.71|71.91|16
1653328160000|2022-05-23 17:49:20|72.7|71.9|72.7|71.9|72.71|71.91|72.69|71.89|9
1653328170000|2022-05-23 17:49:30|72.69|71.89|72.69|71.89|72.7|71.9|72.68|71.88|5
1653328180000|2022-05-23 17:49:40|72.7|71.9|72.69|71.89|72.7|71.9|72.69|71.89|6
1653328190000|2022-05-23 17:49:50|72.7|71.9|72.69|71.89|72.7|71.9|72.69|71.89|6
1653328200000|2022-05-23 17:50:00|72.7|71.9|72.69|71.89|72.72|71.92|72.68|71.88|22
1653328210000|2022-05-23 17:50:10|72.68|71.88|72.69|71.89|72.69|71.89|72.68|71.88|6
1653328220000|2022-05-23 17:50:20|72.68|71.88|72.67|71.87|72.69|71.89|72.67|71.87|16
1653328230000|2022-05-23 17:50:30|72.68|71.88|72.69|71.89|72.71|71.91|72.66|71.86|18
1653328240000|2022-05-23 17:50:40|72.67|71.87|72.7|71.9|72.72|71.92|72.67|71.87|13
1653328250000|2022-05-23 17:50:50|72.71|71.91|72.68|71.88|72.71|71.91|72.68|71.88|8
1653328260000|2022-05-23 17:51:00|72.69|71.89|72.69|71.89|72.71|71.91|72.65|71.85|17
1653328270000|2022-05-23 17:51:10|72.67|71.87|72.67|71.87|72.7|71.9|72.66|71.86|16
1653328280000|2022-05-23 17:51:20|72.68|71.88|72.68|71.88|72.69|71.89|72.64|71.84|14
1653328290000|2022-05-23 17:51:30|72.7|71.9|72.68|71.88|72.7|71.9|72.67|71.87|8
1653328300000|2022-05-23 17:51:40|72.67|71.87|72.67|71.87|72.68|71.88|72.64|71.84|13
1653328310000|2022-05-23 17:51:50|72.69|71.89|72.67|71.87|72.69|71.89|72.66|71.86|19
1653328320000|2022-05-23 17:52:00|72.66|71.86|72.6|71.8|72.68|71.88|72.6|71.8|18
1653328330000|2022-05-23 17:52:10|72.59|71.79|72.66|71.86|72.66|71.86|72.59|71.79|11
1653328340000|2022-05-23 17:52:20|72.67|71.87|72.67|71.87|72.69|71.89|72.66|71.86|14
1653328350000|2022-05-23 17:52:30|72.69|71.89|72.69|71.89|72.7|71.9|72.67|71.87|8
1653328360000|2022-05-23 17:52:40|72.68|71.88|72.68|71.88|72.69|71.89|72.66|71.86|9
1653328370000|2022-05-23 17:52:50|72.69|71.89|72.68|71.88|72.69|71.89|72.68|71.88|4
1653328380000|2022-05-23 17:53:00|72.67|71.87|72.66|71.86|72.68|71.88|72.64|71.84|15
1653328390000|2022-05-23 17:53:10|72.68|71.88|72.68|71.88|72.68|71.88|72.64|71.84|5
1653328400000|2022-05-23 17:53:20|72.67|71.87|72.67|71.87|72.67|71.87|72.63|71.83|6
1653328410000|2022-05-23 17:53:30|72.66|71.86|72.6|71.8|72.67|71.87|72.59|71.79|16
1653328420000|2022-05-23 17:53:40|72.61|71.81|72.61|71.81|72.63|71.83|72.59|71.79|15
1653328430000|2022-05-23 17:53:50|72.6|71.8|72.6|71.8|72.61|71.81|72.6|71.8|11
1653328440000|2022-05-23 17:54:00|72.61|71.81|72.59|71.79|72.61|71.81|72.58|71.78|11
1653328450000|2022-05-23 17:54:10|72.6|71.8|72.6|71.8|72.6|71.8|72.57|71.77|20
1653328460000|2022-05-23 17:54:20|72.59|71.79|72.66|71.86|72.66|71.86|72.59|71.79|11
1653328470000|2022-05-23 17:54:30|72.68|71.88|72.67|71.87|72.69|71.89|72.66|71.86|15
1653328480000|2022-05-23 17:54:40|72.64|71.84|72.64|71.84|72.7|71.9|72.64|71.84|13
1653328490000|2022-05-23 17:54:50|72.67|71.87|72.65|71.85|72.67|71.87|72.63|71.83|11
1653328500000|2022-05-23 17:55:00|72.66|71.86|72.6|71.8|72.67|71.87|72.6|71.8|21
1653328510000|2022-05-23 17:55:10|72.61|71.81|72.61|71.81|72.61|71.81|72.6|71.8|17
1653328520000|2022-05-23 17:55:20|72.62|71.82|72.63|71.83|72.67|71.87|72.61|71.81|10
1653328530000|2022-05-23 17:55:30|72.62|71.82|72.69|71.89|72.69|71.89|72.62|71.82|10
1653328540000|2022-05-23 17:55:40|72.71|71.91|72.67|71.87|72.71|71.91|72.67|71.87|17
1653328550000|2022-05-23 17:55:50|72.68|71.88|72.67|71.87|72.69|71.89|72.64|71.84|12
1653328560000|2022-05-23 17:56:00|72.68|71.88|72.7|71.9|72.7|71.9|72.65|71.85|15
1653328570000|2022-05-23 17:56:10|72.69|71.89|72.69|71.89|72.71|71.91|72.66|71.86|9
1653328580000|2022-05-23 17:56:20|72.7|71.9|72.69|71.89|72.7|71.9|72.66|71.86|16
1653328590000|2022-05-23 17:56:30|72.7|71.9|72.69|71.89|72.7|71.9|72.68|71.88|9
1653328600000|2022-05-23 17:56:40|72.68|71.88|72.68|71.88|72.69|71.89|72.68|71.88|11
1653328610000|2022-05-23 17:56:50|72.67|71.87|72.68|71.88|72.69|71.89|72.66|71.86|10
1653328620000|2022-05-23 17:57:00|72.69|71.89|72.67|71.87|72.69|71.89|72.66|71.86|10
1653328630000|2022-05-23 17:57:10|72.64|71.84|72.68|71.88|72.68|71.88|72.64|71.84|14
1653328640000|2022-05-23 17:57:20|72.67|71.87|72.6|71.8|72.68|71.88|72.6|71.8|13
1653328650000|2022-05-23 17:57:30|72.59|71.79|72.54|71.74|72.6|71.8|72.49|71.69|16
1653328660000|2022-05-23 17:57:40|72.57|71.77|72.58|71.78|72.61|71.81|72.56|71.76|18
1653328670000|2022-05-23 17:57:50|72.59|71.79|72.62|71.82|72.62|71.82|72.58|71.78|8
1653328680000|2022-05-23 17:58:00|72.63|71.83|72.67|71.87|72.67|71.87|72.63|71.83|16
1653328690000|2022-05-23 17:58:10|72.68|71.88|72.69|71.89|72.7|71.9|72.65|71.85|21
1653328700000|2022-05-23 17:58:20|72.67|71.87|72.67|71.87|72.7|71.9|72.64|71.84|23
1653328710000|2022-05-23 17:58:30|72.68|71.88|72.69|71.89|72.69|71.89|72.66|71.86|8
1653328720000|2022-05-23 17:58:40|72.7|71.9|72.71|71.91|72.72|71.92|72.68|71.88|9
1653328730000|2022-05-23 17:58:50|72.73|71.93|72.71|71.91|72.74|71.94|72.7|71.9|8
1653328740000|2022-05-23 17:59:00|72.73|71.93|72.69|71.89|72.77|71.97|72.67|71.87|20
1653328750000|2022-05-23 17:59:10|72.68|71.88|72.69|71.89|72.71|71.91|72.68|71.88|12
1653328760000|2022-05-23 17:59:20|72.68|71.88|72.7|71.9|72.71|71.91|72.68|71.88|13
1653328770000|2022-05-23 17:59:30|72.71|71.91|72.69|71.89|72.71|71.91|72.67|71.87|14
1653328780000|2022-05-23 17:59:40|72.68|71.88|72.68|71.88|72.69|71.89|72.68|71.88|3
1653328790000|2022-05-23 17:59:50|72.69|71.89|72.71|71.91|72.72|71.92|72.69|71.89|10
1653328800000|2022-05-23 18:00:00|72.7|71.9|72.7|71.9|72.7|71.9|72.69|71.89|3
1653328810000|2022-05-23 18:00:10|72.68|71.88|72.7|71.9|72.7|71.9|72.68|71.88|16
1653328820000|2022-05-23 18:00:20|72.69|71.89|72.7|71.9|72.71|71.91|72.67|71.87|20
1653328830000|2022-05-23 18:00:30|72.72|71.92|72.7|71.9|72.72|71.92|72.68|71.88|17
1653328840000|2022-05-23 18:00:40|72.68|71.88|72.61|71.81|72.69|71.89|72.6|71.8|18
1653328850000|2022-05-23 18:00:50|72.6|71.8|72.6|71.8|72.6|71.8|72.59|71.79|7
1653328860000|2022-05-23 18:01:00|72.59|71.79|72.6|71.8|72.6|71.8|72.59|71.79|8
1653328870000|2022-05-23 18:01:10|72.61|71.81|72.6|71.8|72.61|71.81|72.6|71.8|2
1653328880000|2022-05-23 18:01:20|72.61|71.81|72.6|71.8|72.61|71.81|72.59|71.79|6
1653328890000|2022-05-23 18:01:30|72.61|71.81|72.6|71.8|72.61|71.81|72.59|71.79|6
1653328900000|2022-05-23 18:01:40|72.61|71.81|72.59|71.79|72.61|71.81|72.59|71.79|7
1653328910000|2022-05-23 18:01:50|72.58|71.78|72.6|71.8|72.62|71.82|72.58|71.78|11
1653328920000|2022-05-23 18:02:00|72.59|71.79|72.6|71.8|72.6|71.8|72.57|71.77|16
1653328930000|2022-05-23 18:02:10|72.58|71.78|72.67|71.87|72.67|71.87|72.58|71.78|26
1653328940000|2022-05-23 18:02:20|72.65|71.85|72.6|71.8|72.68|71.88|72.59|71.79|17
1653328950000|2022-05-23 18:02:30|72.59|71.79|72.59|71.79|72.6|71.8|72.58|71.78|16
1653328960000|2022-05-23 18:02:40|72.6|71.8|72.61|71.81|72.61|71.81|72.58|71.78|12
1653328970000|2022-05-23 18:02:50|72.62|71.82|72.66|71.86|72.69|71.89|72.61|71.81|8
1653328980000|2022-05-23 18:03:00|72.67|71.87|72.69|71.89|72.72|71.92|72.67|71.87|14
1653328990000|2022-05-23 18:03:10|72.7|71.9|72.69|71.89|72.72|71.92|72.67|71.87|20
1653329000000|2022-05-23 18:03:20|72.68|71.88|72.69|71.89|72.7|71.9|72.67|71.87|15
1653329010000|2022-05-23 18:03:30|72.68|71.88|72.66|71.86|72.7|71.9|72.65|71.85|16
1653329020000|2022-05-23 18:03:40|72.67|71.87|72.59|71.79|72.67|71.87|72.58|71.78|7
1653329030000|2022-05-23 18:03:50|72.58|71.78|72.58|71.78|72.59|71.79|72.57|71.77|11
1653329040000|2022-05-23 18:04:00|72.59|71.79|72.6|71.8|72.6|71.8|72.57|71.77|19
1653329050000|2022-05-23 18:04:10|72.61|71.81|72.66|71.86|72.67|71.87|72.6|71.8|8
1653329060000|2022-05-23 18:04:20|72.63|71.83|72.66|71.86|72.68|71.88|72.63|71.83|9
1653329070000|2022-05-23 18:04:30|72.67|71.87|72.66|71.86|72.67|71.87|72.66|71.86|2
1653329080000|2022-05-23 18:04:40|72.65|71.85|72.67|71.87|72.68|71.88|72.64|71.84|9
1653329090000|2022-05-23 18:04:50|72.66|71.86|72.66|71.86|72.67|71.87|72.63|71.83|14
1653329100000|2022-05-23 18:05:00|72.67|71.87|72.68|71.88|72.69|71.89|72.66|71.86|16
1653329110000|2022-05-23 18:05:10|72.69|71.89|72.69|71.89|72.7|71.9|72.68|71.88|7
1653329120000|2022-05-23 18:05:20|72.67|71.87|72.67|71.87|72.72|71.92|72.67|71.87|12
1653329130000|2022-05-23 18:05:30|72.68|71.88|72.68|71.88|72.69|71.89|72.67|71.87|13
1653329140000|2022-05-23 18:05:40|72.67|71.87|72.68|71.88|72.69|71.89|72.67|71.87|14
1653329150000|2022-05-23 18:05:50|72.69|71.89|72.68|71.88|72.69|71.89|72.67|71.87|10
1653329160000|2022-05-23 18:06:00|72.69|71.89|72.68|71.88|72.71|71.91|72.67|71.87|15
1653329170000|2022-05-23 18:06:10|72.69|71.89|72.69|71.89|72.69|71.89|72.68|71.88|11
1653329180000|2022-05-23 18:06:20|72.68|71.88|72.69|71.89|72.7|71.9|72.68|71.88|10
1653329190000|2022-05-23 18:06:30|72.7|71.9|72.76|71.96|72.79|71.99|72.7|71.9|23
1653329200000|2022-05-23 18:06:40|72.75|71.95|72.77|71.97|72.78|71.98|72.74|71.94|15
1653329210000|2022-05-23 18:06:50|72.76|71.96|72.76|71.96|72.78|71.98|72.76|71.96|8
1653329220000|2022-05-23 18:07:00|72.77|71.97|72.76|71.96|72.77|71.97|72.75|71.95|10
1653329230000|2022-05-23 18:07:10|72.77|71.97|72.76|71.96|72.77|71.97|72.76|71.96|8
1653329240000|2022-05-23 18:07:20|72.77|71.97|72.84|72.04|72.88|72.08|72.77|71.97|12
1653329250000|2022-05-23 18:07:30|72.85|72.05|72.84|72.04|72.86|72.06|72.81|72.01|14
1653329260000|2022-05-23 18:07:40|72.85|72.05|72.86|72.06|72.86|72.06|72.83|72.03|10
1653329270000|2022-05-23 18:07:50|72.87|72.07|72.87|72.07|72.9|72.1|72.86|72.06|17
1653329280000|2022-05-23 18:08:00|72.84|72.04|72.88|72.08|72.89|72.09|72.84|72.04|15
1653329290000|2022-05-23 18:08:10|72.87|72.07|72.87|72.07|72.89|72.09|72.84|72.04|12
1653329300000|2022-05-23 18:08:20|72.88|72.08|72.87|72.07|72.88|72.08|72.87|72.07|14
1653329310000|2022-05-23 18:08:30|72.85|72.05|72.86|72.06|72.86|72.06|72.85|72.05|12
1653329320000|2022-05-23 18:08:40|72.87|72.07|72.87|72.07|72.89|72.09|72.85|72.05|10
1653329330000|2022-05-23 18:08:50|72.88|72.08|72.88|72.08|72.88|72.08|72.87|72.07|3
1653329340000|2022-05-23 18:09:00|72.89|72.09|72.88|72.08|72.9|72.1|72.88|72.08|10
1653329350000|2022-05-23 18:09:10|72.89|72.09|72.88|72.08|72.89|72.09|72.86|72.06|9
1653329360000|2022-05-23 18:09:20|72.89|72.09|72.89|72.09|72.92|72.12|72.87|72.07|13
1653329370000|2022-05-23 18:09:30|72.9|72.1|72.89|72.09|72.91|72.11|72.86|72.06|15
1653329380000|2022-05-23 18:09:40|72.88|72.08|72.89|72.09|72.89|72.09|72.88|72.08|6
1653329390000|2022-05-23 18:09:50|72.88|72.08|72.89|72.09|72.89|72.09|72.86|72.06|7
1653329400000|2022-05-23 18:10:00|72.9|72.1|72.95|72.15|72.96|72.16|72.9|72.1|8
1653329410000|2022-05-23 18:10:10|72.94|72.14|72.97|72.17|72.98|72.18|72.94|72.14|11
1653329420000|2022-05-23 18:10:20|72.96|72.16|72.97|72.17|72.97|72.17|72.94|72.14|4
1653329430000|2022-05-23 18:10:30|72.95|72.15|72.98|72.18|73|72.2|72.94|72.14|9
1653329440000|2022-05-23 18:10:40|72.97|72.17|72.97|72.17|72.98|72.18|72.97|72.17|3
1653329450000|2022-05-23 18:10:50|73|72.2|72.97|72.17|73|72.2|72.94|72.14|8
1653329460000|2022-05-23 18:11:00|72.95|72.15|72.95|72.15|72.99|72.19|72.92|72.12|17
1653329470000|2022-05-23 18:11:10|72.97|72.17|72.97|72.17|72.97|72.17|72.95|72.15|8
1653329480000|2022-05-23 18:11:20|72.99|72.19|72.97|72.17|72.99|72.19|72.93|72.13|6
1653329490000|2022-05-23 18:11:30|72.96|72.16|72.97|72.17|72.97|72.17|72.96|72.16|6
1653329500000|2022-05-23 18:11:40|72.98|72.18|72.98|72.18|72.98|72.18|72.97|72.17|3
1653329510000|2022-05-23 18:11:50|72.97|72.17|72.97|72.17|72.98|72.18|72.92|72.12|9
1653329520000|2022-05-23 18:12:00|72.98|72.18|72.98|72.18|72.98|72.18|72.97|72.17|9
1653329530000|2022-05-23 18:12:10|72.97|72.17|72.98|72.18|72.98|72.18|72.96|72.16|12
1653329540000|2022-05-23 18:12:20|72.97|72.17|72.98|72.18|72.98|72.18|72.96|72.16|16
1653329550000|2022-05-23 18:12:30|72.97|72.17|72.97|72.17|73|72.2|72.93|72.13|18
1653329560000|2022-05-23 18:12:40|72.98|72.18|72.87|72.07|72.98|72.18|72.87|72.07|9
1653329570000|2022-05-23 18:12:50|72.86|72.06|72.88|72.08|72.88|72.08|72.86|72.06|3
1653329580000|2022-05-23 18:13:00|72.89|72.09|72.88|72.08|72.89|72.09|72.86|72.06|6
1653329590000|2022-05-23 18:13:10|72.89|72.09|72.88|72.08|72.92|72.12|72.88|72.08|17
1653329600000|2022-05-23 18:13:20|72.9|72.1|72.89|72.09|72.9|72.1|72.88|72.08|14
1653329610000|2022-05-23 18:13:30|72.88|72.08|72.89|72.09|72.92|72.12|72.87|72.07|18
1653329620000|2022-05-23 18:13:40|72.9|72.1|72.95|72.15|72.95|72.15|72.88|72.08|15
1653329630000|2022-05-23 18:13:50|72.93|72.13|72.93|72.13|72.97|72.17|72.93|72.13|14
1653329640000|2022-05-23 18:14:00|72.97|72.17|72.89|72.09|72.97|72.17|72.88|72.08|14
1653329650000|2022-05-23 18:14:10|72.92|72.12|72.89|72.09|72.92|72.12|72.88|72.08|13
1653329660000|2022-05-23 18:14:20|72.9|72.1|72.97|72.17|72.97|72.17|72.9|72.1|4
1653329670000|2022-05-23 18:14:30|72.95|72.15|72.89|72.09|72.97|72.17|72.89|72.09|12
1653329680000|2022-05-23 18:14:40|72.9|72.1|72.89|72.09|72.92|72.12|72.88|72.08|20
1653329690000|2022-05-23 18:14:50|72.92|72.12|72.88|72.08|72.92|72.12|72.87|72.07|10
1653329700000|2022-05-23 18:15:00|72.89|72.09|72.88|72.08|72.9|72.1|72.85|72.05|11
1653329710000|2022-05-23 18:15:10|72.87|72.07|72.87|72.07|72.89|72.09|72.85|72.05|12
1653329720000|2022-05-23 18:15:20|72.84|72.04|72.86|72.06|72.9|72.1|72.83|72.03|14
1653329730000|2022-05-23 18:15:30|72.88|72.08|72.81|72.01|72.88|72.08|72.8|72|15
1653329740000|2022-05-23 18:15:40|72.8|72|72.87|72.07|72.87|72.07|72.8|72|10
1653329750000|2022-05-23 18:15:50|72.88|72.08|72.81|72.01|72.9|72.1|72.81|72.01|11
1653329760000|2022-05-23 18:16:00|72.8|72|72.81|72.01|72.81|72.01|72.8|72|6
1653329770000|2022-05-23 18:16:10|72.8|72|72.79|71.99|72.81|72.01|72.79|71.99|12
1653329780000|2022-05-23 18:16:20|72.8|72|72.79|71.99|72.8|72|72.77|71.97|10
1653329790000|2022-05-23 18:16:30|72.8|72|72.79|71.99|72.8|72|72.79|71.99|4
1653329800000|2022-05-23 18:16:40|72.8|72|72.79|71.99|72.81|72.01|72.79|71.99|14
1653329810000|2022-05-23 18:16:50|72.81|72.01|72.8|72|72.84|72.04|72.79|71.99|16
1653329820000|2022-05-23 18:17:00|72.79|71.99|72.79|71.99|72.83|72.03|72.79|71.99|5
1653329830000|2022-05-23 18:17:10|72.78|71.98|72.8|72|72.8|72|72.77|71.97|9
1653329840000|2022-05-23 18:17:20|72.81|72.01|72.79|71.99|72.81|72.01|72.77|71.97|13
1653329850000|2022-05-23 18:17:30|72.8|72|72.78|71.98|72.8|72|72.76|71.96|21
1653329860000|2022-05-23 18:17:40|72.79|71.99|72.79|71.99|72.8|72|72.76|71.96|17
1653329870000|2022-05-23 18:17:50|72.78|71.98|72.78|71.98|72.79|71.99|72.76|71.96|11
1653329880000|2022-05-23 18:18:00|72.79|71.99|72.8|72|72.8|72|72.77|71.97|13
1653329890000|2022-05-23 18:18:10|72.79|71.99|72.78|71.98|72.8|72|72.78|71.98|6
1653329900000|2022-05-23 18:18:20|72.79|71.99|72.81|72.01|72.81|72.01|72.79|71.99|3
1653329910000|2022-05-23 18:18:30|72.8|72|72.8|72|72.83|72.03|72.8|72|9
1653329920000|2022-05-23 18:18:40|72.81|72.01|72.8|72|72.83|72.03|72.79|71.99|13
1653329930000|2022-05-23 18:18:50|72.79|71.99|72.8|72|72.81|72.01|72.78|71.98|17
1653329940000|2022-05-23 18:19:00|72.83|72.03|72.81|72.01|72.83|72.03|72.78|71.98|17
1653329950000|2022-05-23 18:19:10|72.82|72.02|72.8|72|72.82|72.02|72.78|71.98|11
1653329960000|2022-05-23 18:19:20|72.78|71.98|72.79|71.99|72.8|72|72.78|71.98|6
1653329970000|2022-05-23 18:19:30|72.8|72|72.79|71.99|72.8|72|72.79|71.99|8
1653329980000|2022-05-23 18:19:40|72.8|72|72.79|71.99|72.81|72.01|72.79|71.99|7
1653329990000|2022-05-23 18:19:50|72.8|72|72.8|72|72.81|72.01|72.79|71.99|4
1653330000000|2022-05-23 18:20:00|72.79|71.99|72.79|71.99|72.8|72|72.79|71.99|3
1653330010000|2022-05-23 18:20:10|72.8|72|72.78|71.98|72.8|72|72.78|71.98|3
1653330020000|2022-05-23 18:20:20|72.79|71.99|72.79|71.99|72.8|72|72.78|71.98|17
1653330030000|2022-05-23 18:20:30|72.8|72|72.79|71.99|72.8|72|72.78|71.98|17
1653330040000|2022-05-23 18:20:40|72.8|72|72.78|71.98|72.8|72|72.78|71.98|7
1653330050000|2022-05-23 18:20:50|72.79|71.99|72.81|72.01|72.81|72.01|72.79|71.99|9
1653330060000|2022-05-23 18:21:00|72.8|72|72.81|72.01|72.83|72.03|72.78|71.98|16
1653330070000|2022-05-23 18:21:10|72.8|72|72.79|71.99|72.81|72.01|72.78|71.98|10
1653330080000|2022-05-23 18:21:20|72.8|72|72.79|71.99|72.8|72|72.78|71.98|4
1653330090000|2022-05-23 18:21:30|72.8|72|72.79|71.99|72.8|72|72.78|71.98|6
1653330100000|2022-05-23 18:21:40|72.8|72|72.8|72|72.8|72|72.79|71.99|7
1653330110000|2022-05-23 18:21:50|72.79|71.99|72.79|71.99|72.8|72|72.78|71.98|13
1653330120000|2022-05-23 18:22:00|72.8|72|72.79|71.99|72.8|72|72.79|71.99|14
1653330130000|2022-05-23 18:22:10|72.78|71.98|72.8|72|72.8|72|72.78|71.98|10
1653330140000|2022-05-23 18:22:20|72.79|71.99|72.79|71.99|72.81|72.01|72.79|71.99|12
1653330150000|2022-05-23 18:22:30|72.78|71.98|72.8|72|72.8|72|72.78|71.98|9
1653330160000|2022-05-23 18:22:40|72.81|72.01|72.79|71.99|72.81|72.01|72.79|71.99|11
1653330170000|2022-05-23 18:22:50|72.78|71.98|72.8|72|72.82|72.02|72.78|71.98|14
1653330180000|2022-05-23 18:23:00|72.79|71.99|72.79|71.99|72.81|72.01|72.78|71.98|14
1653330190000|2022-05-23 18:23:10|72.78|71.98|72.78|71.98|72.79|71.99|72.78|71.98|5
1653330200000|2022-05-23 18:23:20|72.79|71.99|72.78|71.98|72.79|71.99|72.78|71.98|2
1653330230000|2022-05-23 18:23:50|72.77|71.97|72.69|71.89|72.77|71.97|72.67|71.87|9
1653330240000|2022-05-23 18:24:00|72.68|71.88|72.69|71.89|72.69|71.89|72.68|71.88|6
1653330250000|2022-05-23 18:24:10|72.68|71.88|72.69|71.89|72.7|71.9|72.68|71.88|9
1653330260000|2022-05-23 18:24:20|72.7|71.9|72.71|71.91|72.71|71.91|72.69|71.89|7
1653330270000|2022-05-23 18:24:30|72.72|71.92|72.72|71.92|72.72|71.92|72.71|71.91|3
1653330280000|2022-05-23 18:24:40|72.71|71.91|72.7|71.9|72.72|71.92|72.69|71.89|6
1653330290000|2022-05-23 18:24:50|72.72|71.92|72.7|71.9|72.73|71.93|72.69|71.89|8
1653330300000|2022-05-23 18:25:00|72.71|71.91|72.71|71.91|72.71|71.91|72.69|71.89|15
1653330310000|2022-05-23 18:25:10|72.7|71.9|72.71|71.91|72.71|71.91|72.7|71.9|6
1653330320000|2022-05-23 18:25:20|72.7|71.9|72.69|71.89|72.71|71.91|72.67|71.87|15
1653330330000|2022-05-23 18:25:30|72.68|71.88|72.68|71.88|72.7|71.9|72.68|71.88|11
1653330340000|2022-05-23 18:25:40|72.69|71.89|72.69|71.89|72.69|71.89|72.69|71.89|1
1653330350000|2022-05-23 18:25:50|72.7|71.9|72.7|71.9|72.7|71.9|72.68|71.88|11
1653330360000|2022-05-23 18:26:00|72.71|71.91|72.7|71.9|72.71|71.91|72.69|71.89|10
1653330370000|2022-05-23 18:26:10|72.69|71.89|72.7|71.9|72.71|71.91|72.69|71.89|6
1653330380000|2022-05-23 18:26:20|72.69|71.89|72.68|71.88|72.69|71.89|72.67|71.87|4
1653330390000|2022-05-23 18:26:30|72.66|71.86|72.67|71.87|72.69|71.89|72.66|71.86|8
1653330400000|2022-05-23 18:26:40|72.66|71.86|72.67|71.87|72.67|71.87|72.66|71.86|4
1653330410000|2022-05-23 18:26:50|72.66|71.86|72.67|71.87|72.67|71.87|72.65|71.85|8
1653330420000|2022-05-23 18:27:00|72.66|71.86|72.65|71.85|72.67|71.87|72.65|71.85|10
1653330430000|2022-05-23 18:27:10|72.66|71.86|72.64|71.84|72.66|71.86|72.63|71.83|8
1653330440000|2022-05-23 18:27:20|72.65|71.85|72.67|71.87|72.69|71.89|72.61|71.81|20
1653330450000|2022-05-23 18:27:30|72.66|71.86|72.62|71.82|72.67|71.87|72.62|71.82|7
1653330460000|2022-05-23 18:27:40|72.66|71.86|72.66|71.86|72.67|71.87|72.62|71.82|7
1653330470000|2022-05-23 18:27:50|72.65|71.85|72.59|71.79|72.65|71.85|72.59|71.79|12
1653330480000|2022-05-23 18:28:00|72.6|71.8|72.59|71.79|72.6|71.8|72.59|71.79|6
1653330490000|2022-05-23 18:28:10|72.6|71.8|72.6|71.8|72.6|71.8|72.58|71.78|16
1653330500000|2022-05-23 18:28:20|72.59|71.79|72.6|71.8|72.6|71.8|72.59|71.79|10
1653330510000|2022-05-23 18:28:30|72.61|71.81|72.6|71.8|72.61|71.81|72.6|71.8|10
1653330520000|2022-05-23 18:28:40|72.61|71.81|72.59|71.79|72.61|71.81|72.59|71.79|9
1653330530000|2022-05-23 18:28:50|72.6|71.8|72.6|71.8|72.6|71.8|72.59|71.79|3
1653330540000|2022-05-23 18:29:00|72.59|71.79|72.59|71.79|72.62|71.82|72.57|71.77|12
1653330550000|2022-05-23 18:29:10|72.58|71.78|72.6|71.8|72.61|71.81|72.58|71.78|15
1653330560000|2022-05-23 18:29:20|72.59|71.79|72.6|71.8|72.6|71.8|72.58|71.78|14
1653330570000|2022-05-23 18:29:30|72.61|71.81|72.64|71.84|72.64|71.84|72.6|71.8|13
1653330580000|2022-05-23 18:29:40|72.65|71.85|72.6|71.8|72.66|71.86|72.59|71.79|9
1653330590000|2022-05-23 18:29:50|72.61|71.81|72.61|71.81|72.62|71.82|72.61|71.81|3
1653330600000|2022-05-23 18:30:00|72.62|71.82|72.59|71.79|72.62|71.82|72.59|71.79|9
1653330610000|2022-05-23 18:30:10|72.6|71.8|72.5|71.7|72.6|71.8|72.5|71.7|20
1653330620000|2022-05-23 18:30:20|72.49|71.69|72.55|71.75|72.57|71.77|72.49|71.69|17
1653330630000|2022-05-23 18:30:30|72.56|71.76|72.56|71.76|72.57|71.77|72.55|71.75|9
1653330640000|2022-05-23 18:30:40|72.55|71.75|72.58|71.78|72.59|71.79|72.55|71.75|15
1653330650000|2022-05-23 18:30:50|72.59|71.79|72.59|71.79|72.59|71.79|72.57|71.77|7
1653330660000|2022-05-23 18:31:00|72.58|71.78|72.59|71.79|72.61|71.81|72.56|71.76|19
1653330670000|2022-05-23 18:31:10|72.6|71.8|72.6|71.8|72.6|71.8|72.56|71.76|17
1653330680000|2022-05-23 18:31:20|72.61|71.81|72.62|71.82|72.62|71.82|72.6|71.8|8
1653330690000|2022-05-23 18:31:30|72.63|71.83|72.66|71.86|72.68|71.88|72.63|71.83|15
1653330700000|2022-05-23 18:31:40|72.67|71.87|72.66|71.86|72.69|71.89|72.65|71.85|7
1653330710000|2022-05-23 18:31:50|72.65|71.85|72.66|71.86|72.67|71.87|72.65|71.85|5
1653330720000|2022-05-23 18:32:00|72.67|71.87|72.66|71.86|72.67|71.87|72.66|71.86|8
1653330730000|2022-05-23 18:32:10|72.65|71.85|72.69|71.89|72.7|71.9|72.65|71.85|20
1653330740000|2022-05-23 18:32:20|72.7|71.9|72.72|71.92|72.73|71.93|72.68|71.88|18
1653330750000|2022-05-23 18:32:30|72.71|71.91|72.75|71.95|72.78|71.98|72.71|71.91|13
1653330760000|2022-05-23 18:32:40|72.76|71.96|72.76|71.96|72.77|71.97|72.75|71.95|8
1653330770000|2022-05-23 18:32:50|72.77|71.97|72.76|71.96|72.79|71.99|72.75|71.95|19
1653330780000|2022-05-23 18:33:00|72.73|71.93|72.76|71.96|72.76|71.96|72.71|71.91|23
1653330790000|2022-05-23 18:33:10|72.74|71.94|72.76|71.96|72.77|71.97|72.74|71.94|10
1653330800000|2022-05-23 18:33:20|72.75|71.95|72.76|71.96|72.76|71.96|72.73|71.93|5
1653330810000|2022-05-23 18:33:30|72.73|71.93|72.75|71.95|72.77|71.97|72.73|71.93|5
1653330820000|2022-05-23 18:33:40|72.76|71.96|72.77|71.97|72.78|71.98|72.76|71.96|7
1653330830000|2022-05-23 18:33:50|72.78|71.98|72.78|71.98|72.78|71.98|72.77|71.97|3
1653330850000|2022-05-23 18:34:10|72.79|71.99|72.79|71.99|72.8|72|72.78|71.98|6
1653330860000|2022-05-23 18:34:20|72.78|71.98|72.79|71.99|72.8|72|72.77|71.97|7
1653330870000|2022-05-23 18:34:30|72.78|71.98|72.79|71.99|72.8|72|72.78|71.98|9
1653330880000|2022-05-23 18:34:40|72.78|71.98|72.8|72|72.8|72|72.77|71.97|10
1653330890000|2022-05-23 18:34:50|72.79|71.99|72.79|71.99|72.8|72|72.78|71.98|5
1653330900000|2022-05-23 18:35:00|72.78|71.98|72.77|71.97|72.79|71.99|72.75|71.95|16
1653330910000|2022-05-23 18:35:10|72.76|71.96|72.69|71.89|72.76|71.96|72.68|71.88|15
1653330920000|2022-05-23 18:35:20|72.68|71.88|72.69|71.89|72.69|71.89|72.68|71.88|4
1653330930000|2022-05-23 18:35:30|72.68|71.88|72.68|71.88|72.69|71.89|72.68|71.88|7
1653330940000|2022-05-23 18:35:40|72.69|71.89|72.66|71.86|72.7|71.9|72.65|71.85|10
1653330950000|2022-05-23 18:35:50|72.69|71.89|72.69|71.89|72.72|71.92|72.67|71.87|20
1653330960000|2022-05-23 18:36:00|72.68|71.88|72.66|71.86|72.69|71.89|72.66|71.86|5
1653330970000|2022-05-23 18:36:10|72.67|71.87|72.67|71.87|72.68|71.88|72.66|71.86|18
1653330980000|2022-05-23 18:36:20|72.64|71.84|72.57|71.77|72.68|71.88|72.56|71.76|19
1653330990000|2022-05-23 18:36:30|72.56|71.76|72.57|71.77|72.62|71.82|72.56|71.76|15
1653331000000|2022-05-23 18:36:40|72.59|71.79|72.55|71.75|72.59|71.79|72.55|71.75|13
1653331010000|2022-05-23 18:36:50|72.56|71.76|72.58|71.78|72.59|71.79|72.56|71.76|13
1653331020000|2022-05-23 18:37:00|72.59|71.79|72.58|71.78|72.62|71.82|72.57|71.77|15
1653331030000|2022-05-23 18:37:10|72.61|71.81|72.57|71.77|72.61|71.81|72.57|71.77|17
1653331040000|2022-05-23 18:37:20|72.58|71.78|72.61|71.81|72.61|71.81|72.57|71.77|15
1653331050000|2022-05-23 18:37:30|72.62|71.82|72.67|71.87|72.7|71.9|72.62|71.82|15
1653331060000|2022-05-23 18:37:40|72.68|71.88|72.67|71.87|72.68|71.88|72.66|71.86|6
1653331070000|2022-05-23 18:37:50|72.68|71.88|72.66|71.86|72.68|71.88|72.63|71.83|17
1653331080000|2022-05-23 18:38:00|72.64|71.84|72.66|71.86|72.69|71.89|72.64|71.84|12
1653331090000|2022-05-23 18:38:10|72.65|71.85|72.64|71.84|72.65|71.85|72.57|71.77|21
1653331100000|2022-05-23 18:38:20|72.63|71.83|72.65|71.85|72.65|71.85|72.62|71.82|12
1653331110000|2022-05-23 18:38:30|72.64|71.84|72.65|71.85|72.65|71.85|72.64|71.84|8
1653331120000|2022-05-23 18:38:40|72.64|71.84|72.66|71.86|72.66|71.86|72.64|71.84|9
1653331130000|2022-05-23 18:38:50|72.65|71.85|72.65|71.85|72.67|71.87|72.63|71.83|22
1653331140000|2022-05-23 18:39:00|72.66|71.86|72.65|71.85|72.68|71.88|72.63|71.83|21
1653331150000|2022-05-23 18:39:10|72.66|71.86|72.77|71.97|72.77|71.97|72.66|71.86|18
1653331160000|2022-05-23 18:39:20|72.74|71.94|72.75|71.95|72.78|71.98|72.73|71.93|11
1653331170000|2022-05-23 18:39:30|72.74|71.94|72.75|71.95|72.76|71.96|72.74|71.94|8
1653331180000|2022-05-23 18:39:40|72.76|71.96|72.76|71.96|72.77|71.97|72.75|71.95|7
1653331190000|2022-05-23 18:39:50|72.75|71.95|72.76|71.96|72.77|71.97|72.75|71.95|4
1653331200000|2022-05-23 18:40:00|72.75|71.95|72.76|71.96|72.76|71.96|72.75|71.95|2
1653331210000|2022-05-23 18:40:10|72.77|71.97|72.75|71.95|72.77|71.97|72.75|71.95|9
1653331220000|2022-05-23 18:40:20|72.76|71.96|72.67|71.87|72.76|71.96|72.67|71.87|20
1653331230000|2022-05-23 18:40:30|72.68|71.88|72.7|71.9|72.7|71.9|72.67|71.87|5
1653331240000|2022-05-23 18:40:40|72.69|71.89|72.7|71.9|72.71|71.91|72.69|71.89|12
1653331250000|2022-05-23 18:40:50|72.71|71.91|72.7|71.9|72.71|71.91|72.69|71.89|8
1653331260000|2022-05-23 18:41:00|72.69|71.89|72.69|71.89|72.7|71.9|72.69|71.89|15
1653331270000|2022-05-23 18:41:10|72.7|71.9|72.69|71.89|72.71|71.91|72.69|71.89|5
1653331280000|2022-05-23 18:41:20|72.7|71.9|72.69|71.89|72.7|71.9|72.69|71.89|6
1653331290000|2022-05-23 18:41:30|72.7|71.9|72.73|71.93|72.73|71.93|72.69|71.89|8
1653331300000|2022-05-23 18:41:40|72.69|71.89|72.7|71.9|72.73|71.93|72.68|71.88|15
1653331310000|2022-05-23 18:41:50|72.69|71.89|72.69|71.89|72.7|71.9|72.69|71.89|3
1653331320000|2022-05-23 18:42:00|72.68|71.88|72.68|71.88|72.69|71.89|72.68|71.88|9
1653331330000|2022-05-23 18:42:10|72.69|71.89|72.69|71.89|72.69|71.89|72.69|71.89|1
1653331340000|2022-05-23 18:42:20|72.7|71.9|72.75|71.95|72.75|71.95|72.69|71.89|12
1653331350000|2022-05-23 18:42:30|72.76|71.96|72.76|71.96|72.77|71.97|72.74|71.94|10
1653331360000|2022-05-23 18:42:40|72.77|71.97|72.79|71.99|72.79|71.99|72.75|71.95|7
1653331370000|2022-05-23 18:42:50|72.78|71.98|72.81|72.01|72.81|72.01|72.78|71.98|3
1653331380000|2022-05-23 18:43:00|72.8|72|72.86|72.06|72.87|72.07|72.8|72|14
1653331390000|2022-05-23 18:43:10|72.89|72.09|72.87|72.07|72.89|72.09|72.83|72.03|7
1653331400000|2022-05-23 18:43:20|72.88|72.08|72.87|72.07|72.9|72.1|72.86|72.06|10
1653331410000|2022-05-23 18:43:30|72.86|72.06|72.89|72.09|72.89|72.09|72.85|72.05|10
1653331420000|2022-05-23 18:43:40|72.87|72.07|72.85|72.05|72.89|72.09|72.85|72.05|10
1653331430000|2022-05-23 18:43:50|72.87|72.07|72.88|72.08|72.9|72.1|72.86|72.06|15
1653331440000|2022-05-23 18:44:00|72.89|72.09|72.9|72.1|72.9|72.1|72.88|72.08|8
1653331450000|2022-05-23 18:44:10|72.91|72.11|72.9|72.1|72.91|72.11|72.89|72.09|10
1653331460000|2022-05-23 18:44:20|72.89|72.09|72.9|72.1|72.9|72.1|72.89|72.09|4
1653331470000|2022-05-23 18:44:30|72.89|72.09|72.96|72.16|72.96|72.16|72.89|72.09|12
1653331480000|2022-05-23 18:44:40|72.98|72.18|72.96|72.16|72.98|72.18|72.93|72.13|6
1653331490000|2022-05-23 18:44:50|72.98|72.18|72.96|72.16|72.98|72.18|72.95|72.15|13
1653331500000|2022-05-23 18:45:00|72.97|72.17|72.9|72.1|72.98|72.18|72.9|72.1|13
1653331510000|2022-05-23 18:45:10|72.89|72.09|72.89|72.09|72.91|72.11|72.88|72.08|11
1653331520000|2022-05-23 18:45:20|72.93|72.13|72.95|72.15|72.97|72.17|72.9|72.1|15
1653331530000|2022-05-23 18:45:30|72.96|72.16|72.9|72.1|72.98|72.18|72.88|72.08|11
1653331540000|2022-05-23 18:45:40|72.89|72.09|72.9|72.1|72.91|72.11|72.89|72.09|6
1653331550000|2022-05-23 18:45:50|72.89|72.09|72.92|72.12|72.93|72.13|72.89|72.09|10
1653331560000|2022-05-23 18:46:00|72.91|72.11|72.9|72.1|72.92|72.12|72.89|72.09|14
1653331570000|2022-05-23 18:46:10|72.89|72.09|72.89|72.09|72.9|72.1|72.84|72.04|17
1653331580000|2022-05-23 18:46:20|72.9|72.1|72.91|72.11|72.93|72.13|72.9|72.1|13
1653331590000|2022-05-23 18:46:30|72.92|72.12|72.95|72.15|72.96|72.16|72.91|72.11|20
1653331600000|2022-05-23 18:46:40|72.94|72.14|72.94|72.14|72.94|72.14|72.94|72.14|1
1653331610000|2022-05-23 18:46:50|72.96|72.16|72.89|72.09|72.97|72.17|72.89|72.09|11
1653331620000|2022-05-23 18:47:00|72.88|72.08|72.9|72.1|72.9|72.1|72.88|72.08|7
1653331630000|2022-05-23 18:47:10|72.91|72.11|72.9|72.1|72.92|72.12|72.9|72.1|6
1653331640000|2022-05-23 18:47:20|72.91|72.11|72.9|72.1|72.91|72.11|72.89|72.09|8
1653331650000|2022-05-23 18:47:30|72.89|72.09|72.9|72.1|72.9|72.1|72.88|72.08|9
1653331670000|2022-05-23 18:47:50|72.89|72.09|72.9|72.1|72.92|72.12|72.89|72.09|4
1653331680000|2022-05-23 18:48:00|72.89|72.09|72.9|72.1|72.91|72.11|72.89|72.09|3
1653331690000|2022-05-23 18:48:10|72.88|72.08|72.9|72.1|72.9|72.1|72.88|72.08|8
1653331700000|2022-05-23 18:48:20|72.89|72.09|72.9|72.1|72.92|72.12|72.89|72.09|8
1653331710000|2022-05-23 18:48:30|72.89|72.09|72.88|72.08|72.91|72.11|72.79|71.99|21
1653331720000|2022-05-23 18:48:40|72.87|72.07|72.77|71.97|72.9|72.1|72.77|71.97|17
1653331730000|2022-05-23 18:48:50|72.78|71.98|72.71|71.91|72.8|72|72.71|71.91|19
1653331740000|2022-05-23 18:49:00|72.73|71.93|72.67|71.87|72.77|71.97|72.67|71.87|23
1653331750000|2022-05-23 18:49:10|72.68|71.88|72.71|71.91|72.71|71.91|72.67|71.87|21
1653331760000|2022-05-23 18:49:20|72.68|71.88|72.69|71.89|72.7|71.9|72.67|71.87|15
1653331770000|2022-05-23 18:49:30|72.7|71.9|72.69|71.89|72.71|71.91|72.69|71.89|13
1653331780000|2022-05-23 18:49:40|72.7|71.9|72.67|71.87|72.7|71.9|72.65|71.85|16
1653331790000|2022-05-23 18:49:50|72.66|71.86|72.68|71.88|72.68|71.88|72.66|71.86|13
1653331800000|2022-05-23 18:50:00|72.67|71.87|72.69|71.89|72.73|71.93|72.65|71.85|17
1653331810000|2022-05-23 18:50:10|72.68|71.88|72.7|71.9|72.71|71.91|72.67|71.87|11
1653331820000|2022-05-23 18:50:20|72.71|71.91|72.71|71.91|72.72|71.92|72.7|71.9|9
1653331830000|2022-05-23 18:50:30|72.7|71.9|72.71|71.91|72.71|71.91|72.69|71.89|11
1653331840000|2022-05-23 18:50:40|72.7|71.9|72.71|71.91|72.72|71.92|72.69|71.89|12
1653331850000|2022-05-23 18:50:50|72.7|71.9|72.72|71.92|72.72|71.92|72.7|71.9|3
1653331860000|2022-05-23 18:51:00|72.71|71.91|72.72|71.92|72.73|71.93|72.7|71.9|11
1653331870000|2022-05-23 18:51:10|72.71|71.91|72.71|71.91|72.73|71.93|72.69|71.89|14
1653331880000|2022-05-23 18:51:20|72.72|71.92|72.71|71.91|72.72|71.92|72.7|71.9|7
1653331890000|2022-05-23 18:51:30|72.72|71.92|72.71|71.91|72.72|71.92|72.7|71.9|7
1653331900000|2022-05-23 18:51:40|72.72|71.92|72.64|71.84|72.72|71.92|72.63|71.83|15
1653331910000|2022-05-23 18:51:50|72.6|71.8|72.64|71.84|72.64|71.84|72.6|71.8|9
1653331920000|2022-05-23 18:52:00|72.63|71.83|72.64|71.84|72.65|71.85|72.6|71.8|10
1653331930000|2022-05-23 18:52:10|72.65|71.85|72.61|71.81|72.65|71.85|72.6|71.8|15
1653331940000|2022-05-23 18:52:20|72.63|71.83|72.57|71.77|72.64|71.84|72.57|71.77|16
1653331950000|2022-05-23 18:52:30|72.56|71.76|72.52|71.72|72.58|71.78|72.51|71.71|18
1653331960000|2022-05-23 18:52:40|72.53|71.73|72.52|71.72|72.54|71.74|72.52|71.72|10
1653331970000|2022-05-23 18:52:50|72.51|71.71|72.79|71.99|72.88|72.08|72.51|71.71|24
1653331980000|2022-05-23 18:53:00|72.8|72|72.72|71.92|72.8|72|72.7|71.9|22
1653331990000|2022-05-23 18:53:10|72.71|71.91|72.62|71.82|72.71|71.91|72.62|71.82|24
1653332000000|2022-05-23 18:53:20|72.64|71.84|72.48|71.68|72.64|71.84|72.47|71.67|20
1653332010000|2022-05-23 18:53:30|72.49|71.69|72.36|71.56|72.5|71.7|72.35|71.55|26
1653332020000|2022-05-23 18:53:40|72.35|71.55|72.34|71.54|72.39|71.59|72.31|71.51|23
1653332030000|2022-05-23 18:53:50|72.35|71.55|72.35|71.55|72.36|71.56|72.32|71.52|25
1653332040000|2022-05-23 18:54:00|72.34|71.54|72.35|71.55|72.39|71.59|72.34|71.54|20
1653332050000|2022-05-23 18:54:10|72.34|71.54|72.34|71.54|72.36|71.56|72.34|71.54|9
1653332060000|2022-05-23 18:54:20|72.35|71.55|72.4|71.6|72.4|71.6|72.34|71.54|17
1653332070000|2022-05-23 18:54:30|72.39|71.59|72.37|71.57|72.41|71.61|72.37|71.57|12
1653332080000|2022-05-23 18:54:40|72.36|71.56|72.35|71.55|72.36|71.56|72.33|71.53|6
1653332090000|2022-05-23 18:54:50|72.39|71.59|72.28|71.48|72.39|71.59|72.28|71.48|13
1653332100000|2022-05-23 18:55:00|72.27|71.47|72.29|71.49|72.31|71.51|72.27|71.47|21
1653332110000|2022-05-23 18:55:10|72.3|71.5|72.37|71.57|72.38|71.58|72.29|71.49|19
1653332120000|2022-05-23 18:55:20|72.38|71.58|72.39|71.59|72.4|71.6|72.38|71.58|13
1653332130000|2022-05-23 18:55:30|72.4|71.6|72.41|71.61|72.41|71.61|72.37|71.57|11
1653332140000|2022-05-23 18:55:40|72.39|71.59|72.31|71.51|72.39|71.59|72.26|71.46|20
1653332150000|2022-05-23 18:55:50|72.28|71.48|72.2|71.4|72.31|71.51|72.19|71.39|24
1653332160000|2022-05-23 18:56:00|72.21|71.41|72.19|71.39|72.21|71.41|72.19|71.39|18
1653332170000|2022-05-23 18:56:10|72.2|71.4|72.19|71.39|72.2|71.4|72.17|71.37|18
1653332180000|2022-05-23 18:56:20|72.18|71.38|72.29|71.49|72.3|71.5|72.18|71.38|22
1653332190000|2022-05-23 18:56:30|72.28|71.48|72.3|71.5|72.3|71.5|72.26|71.46|17
1653332200000|2022-05-23 18:56:40|72.29|71.49|72.28|71.48|72.3|71.5|72.28|71.48|4
1653332210000|2022-05-23 18:56:50|72.3|71.5|72.21|71.41|72.3|71.5|72.2|71.4|17
1653332220000|2022-05-23 18:57:00|72.23|71.43|72.29|71.49|72.29|71.49|72.21|71.41|21
1653332230000|2022-05-23 18:57:10|72.26|71.46|72.3|71.5|72.34|71.54|72.26|71.46|18
1653332240000|2022-05-23 18:57:20|72.31|71.51|72.31|71.51|72.31|71.51|72.3|71.5|11
1653332250000|2022-05-23 18:57:30|72.3|71.5|72.31|71.51|72.33|71.53|72.3|71.5|14
1653332260000|2022-05-23 18:57:40|72.32|71.52|72.32|71.52|72.32|71.52|72.31|71.51|11
1653332270000|2022-05-23 18:57:50|72.31|71.51|72.32|71.52|72.33|71.53|72.3|71.5|11
1653332280000|2022-05-23 18:58:00|72.31|71.51|72.33|71.53|72.33|71.53|72.29|71.49|18
1653332290000|2022-05-23 18:58:10|72.31|71.51|72.31|71.51|72.33|71.53|72.3|71.5|17
1653332300000|2022-05-23 18:58:20|72.3|71.5|72.29|71.49|72.32|71.52|72.26|71.46|26
1653332310000|2022-05-23 18:58:30|72.28|71.48|72.26|71.46|72.29|71.49|72.26|71.46|20
1653332320000|2022-05-23 18:58:40|72.29|71.49|72.21|71.41|72.3|71.5|72.19|71.39|18
1653332330000|2022-05-23 18:58:50|72.22|71.42|72.13|71.33|72.22|71.42|72.11|71.31|22
1653332340000|2022-05-23 18:59:00|72.12|71.32|72.01|71.21|72.12|71.32|71.97|71.17|23
1653332350000|2022-05-23 18:59:10|72|71.2|71.97|71.17|72.09|71.29|71.95|71.15|26
1653332360000|2022-05-23 18:59:20|71.98|71.18|72.06|71.26|72.06|71.26|71.97|71.17|22
1653332370000|2022-05-23 18:59:30|72.05|71.25|72.07|71.27|72.08|71.28|72.05|71.25|8
1653332380000|2022-05-23 18:59:40|72.1|71.3|72.06|71.26|72.1|71.3|72.04|71.24|19
1653332390000|2022-05-23 18:59:50|72.04|71.24|72.05|71.25|72.07|71.27|72.04|71.24|14
1653332400000|2022-05-23 19:00:00|72.06|71.26|71.97|71.17|72.06|71.26|71.97|71.17|16
1653332410000|2022-05-23 19:00:10|71.98|71.18|71.97|71.17|71.98|71.18|71.91|71.11|20
1653332420000|2022-05-23 19:00:20|71.98|71.18|71.95|71.15|71.99|71.19|71.95|71.15|20
1653332430000|2022-05-23 19:00:30|71.98|71.18|71.91|71.11|71.99|71.19|71.91|71.11|14
1653332440000|2022-05-23 19:00:40|71.9|71.1|71.79|70.99|71.91|71.11|71.79|70.99|16
1653332450000|2022-05-23 19:00:50|71.8|71|71.79|70.99|71.81|71.01|71.78|70.98|15
1653332460000|2022-05-23 19:01:00|71.8|71|71.74|70.94|71.8|71|71.74|70.94|21
1653332470000|2022-05-23 19:01:10|71.73|70.93|71.63|70.83|71.75|70.95|71.63|70.83|22
1653332480000|2022-05-23 19:01:20|71.64|70.84|71.63|70.83|71.65|70.85|71.63|70.83|15
1653332490000|2022-05-23 19:01:30|71.64|70.84|71.73|70.93|71.73|70.93|71.63|70.83|20
1653332500000|2022-05-23 19:01:40|71.71|70.91|71.75|70.95|71.75|70.95|71.71|70.91|16
1653332510000|2022-05-23 19:01:50|71.74|70.94|71.78|70.98|71.78|70.98|71.73|70.93|17
1653332520000|2022-05-23 19:02:00|71.77|70.97|71.68|70.88|71.79|70.99|71.68|70.88|16
1653332530000|2022-05-23 19:02:10|71.69|70.89|71.68|70.88|71.72|70.92|71.67|70.87|19
1653332540000|2022-05-23 19:02:20|71.72|70.92|71.66|70.86|71.75|70.95|71.64|70.84|24
1653332550000|2022-05-23 19:02:30|71.65|70.85|71.66|70.86|71.67|70.87|71.63|70.83|17
1653332560000|2022-05-23 19:02:40|71.67|70.87|71.66|70.86|71.67|70.87|71.65|70.85|16
1653332570000|2022-05-23 19:02:50|71.65|70.85|71.65|70.85|71.67|70.87|71.63|70.83|20
1653332580000|2022-05-23 19:03:00|71.66|70.86|71.62|70.82|71.68|70.88|71.62|70.82|13
1653332590000|2022-05-23 19:03:10|71.64|70.84|71.63|70.83|71.67|70.87|71.61|70.81|19
1653332600000|2022-05-23 19:03:20|71.64|70.84|71.67|70.87|71.69|70.89|71.64|70.84|24
1653332610000|2022-05-23 19:03:30|71.68|70.88|71.61|70.81|71.69|70.89|71.61|70.81|18
1653332620000|2022-05-23 19:03:40|71.6|70.8|71.47|70.67|71.6|70.8|71.44|70.64|21
1653332630000|2022-05-23 19:03:50|71.49|70.69|71.55|70.75|71.55|70.75|71.44|70.64|21
1653332640000|2022-05-23 19:04:00|71.53|70.73|71.41|70.61|71.55|70.75|71.41|70.61|22
1653332650000|2022-05-23 19:04:10|71.4|70.6|71.27|70.47|71.41|70.61|71.24|70.44|31
1653332660000|2022-05-23 19:04:20|71.28|70.48|71.36|70.56|71.37|70.57|71.27|70.47|23
1653332670000|2022-05-23 19:04:30|71.37|70.57|71.31|70.51|71.37|70.57|71.28|70.48|19
1653332680000|2022-05-23 19:04:40|71.29|70.49|71.37|70.57|71.39|70.59|71.29|70.49|20
1653332690000|2022-05-23 19:04:50|71.38|70.58|71.29|70.49|71.38|70.58|71.29|70.49|14
1653332700000|2022-05-23 19:05:00|71.3|70.5|71.37|70.57|71.37|70.57|71.3|70.5|18
1653332710000|2022-05-23 19:05:10|71.38|70.58|71.41|70.61|71.45|70.65|71.37|70.57|16
1653332720000|2022-05-23 19:05:20|71.4|70.6|71.46|70.66|71.49|70.69|71.4|70.6|16
1653332730000|2022-05-23 19:05:30|71.45|70.65|71.39|70.59|71.45|70.65|71.39|70.59|15
1653332740000|2022-05-23 19:05:40|71.37|70.57|71.42|70.62|71.42|70.62|71.36|70.56|16
1653332750000|2022-05-23 19:05:50|71.43|70.63|71.47|70.67|71.48|70.68|71.43|70.63|18
1653332760000|2022-05-23 19:06:00|71.45|70.65|71.49|70.69|71.52|70.72|71.45|70.65|23
1653332770000|2022-05-23 19:06:10|71.5|70.7|71.49|70.69|71.55|70.75|71.47|70.67|26
1653332780000|2022-05-23 19:06:20|71.47|70.67|71.46|70.66|71.49|70.69|71.45|70.65|15
1653332790000|2022-05-23 19:06:30|71.47|70.67|71.48|70.68|71.52|70.72|71.46|70.66|20
1653332800000|2022-05-23 19:06:40|71.49|70.69|71.57|70.77|71.58|70.78|71.49|70.69|18
1653332810000|2022-05-23 19:06:50|71.56|70.76|71.58|70.78|71.6|70.8|71.48|70.68|21
1653332820000|2022-05-23 19:07:00|71.56|70.76|71.47|70.67|71.59|70.79|71.47|70.67|21
1653332830000|2022-05-23 19:07:10|71.46|70.66|71.38|70.58|71.47|70.67|71.37|70.57|22
1653332840000|2022-05-23 19:07:20|71.39|70.59|71.47|70.67|71.5|70.7|71.38|70.58|25
1653332850000|2022-05-23 19:07:30|71.48|70.68|71.49|70.69|71.51|70.71|71.47|70.67|15
1653332860000|2022-05-23 19:07:40|71.5|70.7|71.46|70.66|71.52|70.72|71.42|70.62|24
1653332870000|2022-05-23 19:07:50|71.45|70.65|71.45|70.65|71.48|70.68|71.41|70.61|19
1653332880000|2022-05-23 19:08:00|71.44|70.64|71.47|70.67|71.5|70.7|71.44|70.64|14
1653332890000|2022-05-23 19:08:10|71.48|70.68|71.44|70.64|71.48|70.68|71.44|70.64|13
1653332900000|2022-05-23 19:08:20|71.45|70.65|71.47|70.67|71.47|70.67|71.43|70.63|17
1653332910000|2022-05-23 19:08:30|71.46|70.66|71.45|70.65|71.46|70.66|71.43|70.63|18
1653332920000|2022-05-23 19:08:40|71.44|70.64|71.55|70.75|71.55|70.75|71.44|70.64|15
1653332930000|2022-05-23 19:08:50|71.54|70.74|71.57|70.77|71.58|70.78|71.53|70.73|14
1653332940000|2022-05-23 19:09:00|71.56|70.76|71.51|70.71|71.58|70.78|71.5|70.7|11
1653332950000|2022-05-23 19:09:10|71.49|70.69|71.54|70.74|71.56|70.76|71.49|70.69|19
1653332960000|2022-05-23 19:09:20|71.5|70.7|71.48|70.68|71.5|70.7|71.46|70.66|13
1653332970000|2022-05-23 19:09:30|71.49|70.69|71.55|70.75|71.55|70.75|71.48|70.68|9
1653332980000|2022-05-23 19:09:40|71.54|70.74|71.54|70.74|71.55|70.75|71.54|70.74|11
1653332990000|2022-05-23 19:09:50|71.53|70.73|71.55|70.75|71.58|70.78|71.53|70.73|19
1653333000000|2022-05-23 19:10:00|71.58|70.78|71.51|70.71|71.58|70.78|71.5|70.7|9
1653333010000|2022-05-23 19:10:10|71.54|70.74|71.51|70.71|71.56|70.76|71.48|70.68|15
1653333020000|2022-05-23 19:10:20|71.5|70.7|71.49|70.69|71.55|70.75|71.47|70.67|21
1653333030000|2022-05-23 19:10:30|71.48|70.68|71.41|70.61|71.48|70.68|71.41|70.61|21
1653333040000|2022-05-23 19:10:40|71.4|70.6|71.39|70.59|71.43|70.63|71.37|70.57|20
1653333050000|2022-05-23 19:10:50|71.38|70.58|71.41|70.61|71.45|70.65|71.37|70.57|23
1653333060000|2022-05-23 19:11:00|71.4|70.6|71.46|70.66|71.47|70.67|71.38|70.58|16
1653333070000|2022-05-23 19:11:10|71.45|70.65|71.44|70.64|71.45|70.65|71.39|70.59|15
1653333080000|2022-05-23 19:11:20|71.45|70.65|71.49|70.69|71.5|70.7|71.43|70.63|14
1653333090000|2022-05-23 19:11:30|71.48|70.68|71.48|70.68|71.52|70.72|71.47|70.67|14
1653333100000|2022-05-23 19:11:40|71.49|70.69|71.39|70.59|71.49|70.69|71.38|70.58|13
1653333110000|2022-05-23 19:11:50|71.4|70.6|71.38|70.58|71.4|70.6|71.37|70.57|13
1653333120000|2022-05-23 19:12:00|71.37|70.57|71.39|70.59|71.41|70.61|71.34|70.54|17
1653333130000|2022-05-23 19:12:10|71.37|70.57|71.36|70.56|71.37|70.57|71.35|70.55|22
1653333140000|2022-05-23 19:12:20|71.37|70.57|71.44|70.64|71.44|70.64|71.35|70.55|15
1653333150000|2022-05-23 19:12:30|71.43|70.63|71.39|70.59|71.43|70.63|71.35|70.55|16
1653333160000|2022-05-23 19:12:40|71.36|70.56|71.26|70.46|71.37|70.57|71.25|70.45|23
1653333170000|2022-05-23 19:12:50|71.28|70.48|71.28|70.48|71.3|70.5|71.25|70.45|22
1653333180000|2022-05-23 19:13:00|71.29|70.49|71.28|70.48|71.29|70.49|71.26|70.46|18
1653333190000|2022-05-23 19:13:10|71.27|70.47|71.28|70.48|71.28|70.48|71.24|70.44|16
1653333200000|2022-05-23 19:13:20|71.29|70.49|71.26|70.46|71.34|70.54|71.25|70.45|27
1653333210000|2022-05-23 19:13:30|71.27|70.47|71.33|70.53|71.36|70.56|71.27|70.47|24
1653333220000|2022-05-23 19:13:40|71.36|70.56|71.35|70.55|71.4|70.6|71.33|70.53|19
1653333230000|2022-05-23 19:13:50|71.34|70.54|71.37|70.57|71.39|70.59|71.33|70.53|23
1653333240000|2022-05-23 19:14:00|71.33|70.53|71.31|70.51|71.41|70.61|71.31|70.51|20
1653333250000|2022-05-23 19:14:10|71.32|70.52|71.34|70.54|71.34|70.54|71.28|70.48|10
1653333260000|2022-05-23 19:14:20|71.35|70.55|71.34|70.54|71.35|70.55|71.26|70.46|22
1653333270000|2022-05-23 19:14:30|71.35|70.55|71.3|70.5|71.36|70.56|71.3|70.5|25
1653333280000|2022-05-23 19:14:40|71.29|70.49|71.34|70.54|71.34|70.54|71.29|70.49|16
1653333290000|2022-05-23 19:14:50|71.35|70.55|71.33|70.53|71.37|70.57|71.31|70.51|14
1653333300000|2022-05-23 19:15:00|71.3|70.5|71.33|70.53|71.34|70.54|71.29|70.49|14
1653333310000|2022-05-23 19:15:10|71.32|70.52|71.15|70.35|71.33|70.53|71.14|70.34|28
1653333320000|2022-05-23 19:15:20|71.1|70.3|71.11|70.31|71.15|70.35|71.07|70.27|26
1653333330000|2022-05-23 19:15:30|71.12|70.32|71.13|70.33|71.18|70.38|71.1|70.3|25
1653333340000|2022-05-23 19:15:40|71.12|70.32|71.08|70.28|71.12|70.32|71.06|70.26|26
1653333350000|2022-05-23 19:15:50|71.07|70.27|70.88|70.08|71.08|70.28|70.84|70.04|35
1653333360000|2022-05-23 19:16:00|70.89|70.09|70.92|70.12|70.99|70.19|70.89|70.09|20
1653333370000|2022-05-23 19:16:10|70.91|70.11|70.85|70.05|70.97|70.17|70.81|70.01|25
1653333380000|2022-05-23 19:16:20|70.83|70.03|70.72|69.92|70.86|70.06|70.71|69.91|26
1653333390000|2022-05-23 19:16:30|70.73|69.93|70.67|69.87|70.73|69.93|70.65|69.85|26
1653333400000|2022-05-23 19:16:40|70.68|69.88|70.64|69.84|70.7|69.9|70.63|69.83|22
1653333410000|2022-05-23 19:16:50|70.63|69.83|70.64|69.84|70.68|69.88|70.58|69.78|28
1653333420000|2022-05-23 19:17:00|70.68|69.88|70.77|69.97|70.78|69.98|70.66|69.86|23
1653333430000|2022-05-23 19:17:10|70.78|69.98|70.87|70.07|70.88|70.08|70.78|69.98|22
1653333440000|2022-05-23 19:17:20|70.88|70.08|70.88|70.08|70.9|70.1|70.86|70.06|20
1653333450000|2022-05-23 19:17:30|70.89|70.09|70.84|70.04|70.92|70.12|70.84|70.04|21
1653333460000|2022-05-23 19:17:40|70.83|70.03|70.77|69.97|70.84|70.04|70.77|69.97|18
1653333470000|2022-05-23 19:17:50|70.76|69.96|70.67|69.87|70.76|69.96|70.67|69.87|12
1653333480000|2022-05-23 19:18:00|70.68|69.88|70.77|69.97|70.79|69.99|70.68|69.88|22
1653333490000|2022-05-23 19:18:10|70.76|69.96|70.85|70.05|70.85|70.05|70.73|69.93|18
1653333500000|2022-05-23 19:18:20|70.84|70.04|70.91|70.11|70.92|70.12|70.84|70.04|18
1653333510000|2022-05-23 19:18:30|70.92|70.12|70.9|70.1|70.98|70.18|70.89|70.09|20
1653333520000|2022-05-23 19:18:40|70.89|70.09|70.97|70.17|70.99|70.19|70.89|70.09|17
1653333530000|2022-05-23 19:18:50|70.94|70.14|70.97|70.17|70.97|70.17|70.9|70.1|15
1653333540000|2022-05-23 19:19:00|70.96|70.16|70.98|70.18|70.98|70.18|70.96|70.16|11
1653333550000|2022-05-23 19:19:10|70.97|70.17|70.86|70.06|70.97|70.17|70.86|70.06|21
1653333560000|2022-05-23 19:19:20|70.85|70.05|70.9|70.1|70.91|70.11|70.81|70.01|17
1653333570000|2022-05-23 19:19:30|70.91|70.11|70.91|70.11|70.93|70.13|70.9|70.1|12
1653333580000|2022-05-23 19:19:40|70.92|70.12|70.9|70.1|70.96|70.16|70.89|70.09|23
1653333590000|2022-05-23 19:19:50|70.91|70.11|70.95|70.15|70.96|70.16|70.9|70.1|13
1653333600000|2022-05-23 19:20:00|70.96|70.16|70.97|70.17|70.97|70.17|70.91|70.11|13
1653333610000|2022-05-23 19:20:10|70.98|70.18|70.97|70.17|70.98|70.18|70.96|70.16|6
1653333620000|2022-05-23 19:20:20|70.96|70.16|70.97|70.17|70.98|70.18|70.94|70.14|11
1653333630000|2022-05-23 19:20:30|70.96|70.16|70.93|70.13|70.96|70.16|70.9|70.1|13
1653333640000|2022-05-23 19:20:40|70.92|70.12|70.85|70.05|70.92|70.12|70.85|70.05|18
1653333650000|2022-05-23 19:20:50|70.84|70.04|70.8|70|70.84|70.04|70.77|69.97|15
1653333660000|2022-05-23 19:21:00|70.81|70.01|70.78|69.98|70.82|70.02|70.78|69.98|16
1653333670000|2022-05-23 19:21:10|70.75|69.95|70.79|69.99|70.81|70.01|70.75|69.95|20
1653333680000|2022-05-23 19:21:20|70.8|70|70.83|70.03|70.84|70.04|70.79|69.99|20
1653333690000|2022-05-23 19:21:30|70.84|70.04|70.85|70.05|70.85|70.05|70.82|70.02|22
1653333700000|2022-05-23 19:21:40|70.84|70.04|70.79|69.99|70.88|70.08|70.77|69.97|20
1653333710000|2022-05-23 19:21:50|70.82|70.02|70.79|69.99|70.82|70.02|70.77|69.97|19
1653333720000|2022-05-23 19:22:00|70.78|69.98|70.79|69.99|70.8|70|70.74|69.94|26
1653333730000|2022-05-23 19:22:10|70.78|69.98|70.81|70.01|70.86|70.06|70.78|69.98|15
1653333740000|2022-05-23 19:22:20|70.8|70|70.68|69.88|70.8|70|70.67|69.87|17
1653333750000|2022-05-23 19:22:30|70.69|69.89|70.68|69.88|70.71|69.91|70.66|69.86|18
1653333760000|2022-05-23 19:22:40|70.67|69.87|70.7|69.9|70.7|69.9|70.66|69.86|17
1653333770000|2022-05-23 19:22:50|70.72|69.92|70.79|69.99|70.79|69.99|70.72|69.92|22
1653333780000|2022-05-23 19:23:00|70.8|70|70.61|69.81|70.8|70|70.6|69.8|27
1653333790000|2022-05-23 19:23:10|70.6|69.8|70.51|69.71|70.63|69.83|70.45|69.65|24
1653333800000|2022-05-23 19:23:20|70.52|69.72|70.54|69.74|70.58|69.78|70.52|69.72|14
1653333810000|2022-05-23 19:23:30|70.53|69.73|70.59|69.79|70.6|69.8|70.48|69.68|25
1653333820000|2022-05-23 19:23:40|70.58|69.78|70.59|69.79|70.6|69.8|70.54|69.74|15
1653333830000|2022-05-23 19:23:50|70.58|69.78|70.54|69.74|70.6|69.8|70.53|69.73|22
1653333840000|2022-05-23 19:24:00|70.57|69.77|70.67|69.87|70.68|69.88|70.56|69.76|19
1653333850000|2022-05-23 19:24:10|70.68|69.88|70.58|69.78|70.69|69.89|70.57|69.77|24
1653333860000|2022-05-23 19:24:20|70.59|69.79|70.65|69.85|70.66|69.86|70.58|69.78|22
1653333870000|2022-05-23 19:24:30|70.64|69.84|70.64|69.84|70.66|69.86|70.6|69.8|20
1653333880000|2022-05-23 19:24:40|70.65|69.85|70.59|69.79|70.65|69.85|70.58|69.78|12
1653333890000|2022-05-23 19:24:50|70.58|69.78|70.67|69.87|70.68|69.88|70.58|69.78|24
1653333900000|2022-05-23 19:25:00|70.68|69.88|70.66|69.86|70.68|69.88|70.64|69.84|19
1653333910000|2022-05-23 19:25:10|70.65|69.85|70.67|69.87|70.67|69.87|70.65|69.85|10
1653333920000|2022-05-23 19:25:20|70.65|69.85|70.64|69.84|70.69|69.89|70.64|69.84|11
1653333930000|2022-05-23 19:25:30|70.58|69.78|70.65|69.85|70.66|69.86|70.57|69.77|22
1653333940000|2022-05-23 19:25:40|70.64|69.84|70.6|69.8|70.66|69.86|70.59|69.79|17
1653333950000|2022-05-23 19:25:50|70.56|69.76|70.49|69.69|70.59|69.79|70.48|69.68|21
1653333960000|2022-05-23 19:26:00|70.5|69.7|70.47|69.67|70.51|69.71|70.46|69.66|25
1653333970000|2022-05-23 19:26:10|70.48|69.68|70.5|69.7|70.51|69.71|70.46|69.66|17
1653333980000|2022-05-23 19:26:20|70.52|69.72|70.49|69.69|70.54|69.74|70.46|69.66|22
1653333990000|2022-05-23 19:26:30|70.5|69.7|70.42|69.62|70.5|69.7|70.42|69.62|22
1653334000000|2022-05-23 19:26:40|70.41|69.61|70.41|69.61|70.43|69.63|70.41|69.61|10
1653334010000|2022-05-23 19:26:50|70.4|69.6|70.41|69.61|70.43|69.63|70.4|69.6|16
1653334020000|2022-05-23 19:27:00|70.42|69.62|70.5|69.7|70.5|69.7|70.41|69.61|21
1653334030000|2022-05-23 19:27:10|70.52|69.72|70.58|69.78|70.58|69.78|70.5|69.7|18
1653334040000|2022-05-23 19:27:20|70.59|69.79|70.48|69.68|70.6|69.8|70.48|69.68|18
1653334050000|2022-05-23 19:27:30|70.49|69.69|70.49|69.69|70.52|69.72|70.47|69.67|17
1653334060000|2022-05-23 19:27:40|70.5|69.7|70.55|69.75|70.56|69.76|70.49|69.69|14
1653334070000|2022-05-23 19:27:50|70.56|69.76|70.65|69.85|70.66|69.86|70.55|69.75|23
1653334080000|2022-05-23 19:28:00|70.64|69.84|70.55|69.75|70.66|69.86|70.54|69.74|23
1653334090000|2022-05-23 19:28:10|70.56|69.76|70.54|69.74|70.57|69.77|70.53|69.73|18
1653334100000|2022-05-23 19:28:20|70.53|69.73|70.57|69.77|70.59|69.79|70.51|69.71|15
1653334110000|2022-05-23 19:28:30|70.56|69.76|70.57|69.77|70.59|69.79|70.54|69.74|24
1653334120000|2022-05-23 19:28:40|70.59|69.79|70.46|69.66|70.59|69.79|70.46|69.66|21
1653334130000|2022-05-23 19:28:50|70.45|69.65|70.49|69.69|70.55|69.75|70.45|69.65|19
1653334140000|2022-05-23 19:29:00|70.5|69.7|70.55|69.75|70.56|69.76|70.5|69.7|15
1653334150000|2022-05-23 19:29:10|70.54|69.74|70.54|69.74|70.61|69.81|70.53|69.73|20
1653334160000|2022-05-23 19:29:20|70.55|69.75|70.55|69.75|70.57|69.77|70.54|69.74|10
1653334170000|2022-05-23 19:29:30|70.56|69.76|70.56|69.76|70.58|69.78|70.55|69.75|12
1653334180000|2022-05-23 19:29:40|70.57|69.77|70.57|69.77|70.58|69.78|70.54|69.74|9
1653334190000|2022-05-23 19:29:50|70.58|69.78|70.63|69.83|70.63|69.83|70.55|69.75|15
1653334200000|2022-05-23 19:30:00|70.64|69.84|70.61|69.81|70.68|69.88|70.59|69.79|18
1653334210000|2022-05-23 19:30:10|70.6|69.8|70.64|69.84|70.65|69.85|70.58|69.78|11
1653334220000|2022-05-23 19:30:20|70.63|69.83|70.59|69.79|70.64|69.84|70.57|69.77|14
1653334230000|2022-05-23 19:30:30|70.6|69.8|70.6|69.8|70.6|69.8|70.57|69.77|14
1653334240000|2022-05-23 19:30:40|70.61|69.81|70.58|69.78|70.61|69.81|70.58|69.78|18
1653334250000|2022-05-23 19:30:50|70.59|69.79|70.52|69.72|70.59|69.79|70.52|69.72|19
1653334260000|2022-05-23 19:31:00|70.53|69.73|70.57|69.77|70.57|69.77|70.53|69.73|10
1653334270000|2022-05-23 19:31:10|70.56|69.76|70.62|69.82|70.64|69.84|70.56|69.76|13
1653334280000|2022-05-23 19:31:20|70.63|69.83|70.55|69.75|70.64|69.84|70.55|69.75|9
1653334290000|2022-05-23 19:31:30|70.56|69.76|70.69|69.89|70.69|69.89|70.56|69.76|26
1653334300000|2022-05-23 19:31:40|70.7|69.9|70.76|69.96|70.77|69.97|70.7|69.9|26
1653334310000|2022-05-23 19:31:50|70.77|69.97|70.85|70.05|70.88|70.08|70.77|69.97|23
1653334320000|2022-05-23 19:32:00|70.86|70.06|70.8|70|70.88|70.08|70.79|69.99|18
1653334330000|2022-05-23 19:32:10|70.79|69.99|70.78|69.98|70.8|70|70.77|69.97|12
1653334340000|2022-05-23 19:32:20|70.77|69.97|70.74|69.94|70.79|69.99|70.74|69.94|16
1653334350000|2022-05-23 19:32:30|70.72|69.92|70.72|69.92|70.79|69.99|70.72|69.92|17
1653334360000|2022-05-23 19:32:40|70.71|69.91|70.72|69.92|70.72|69.92|70.7|69.9|10
1653334370000|2022-05-23 19:32:50|70.73|69.93|70.79|69.99|70.79|69.99|70.73|69.93|15
1653334380000|2022-05-23 19:33:00|70.8|70|70.86|70.06|70.86|70.06|70.8|70|12
1653334390000|2022-05-23 19:33:10|70.85|70.05|70.8|70|70.85|70.05|70.79|69.99|11
1653334400000|2022-05-23 19:33:20|70.79|69.99|70.73|69.93|70.79|69.99|70.72|69.92|15
1653334410000|2022-05-23 19:33:30|70.74|69.94|70.82|70.02|70.82|70.02|70.73|69.93|13
1653334420000|2022-05-23 19:33:40|70.81|70.01|70.73|69.93|70.82|70.02|70.72|69.92|16
1653334430000|2022-05-23 19:33:50|70.72|69.92|70.77|69.97|70.77|69.97|70.71|69.91|14
1653334440000|2022-05-23 19:34:00|70.78|69.98|70.76|69.96|70.8|70|70.75|69.95|20
1653334450000|2022-05-23 19:34:10|70.75|69.95|70.73|69.93|70.78|69.98|70.71|69.91|17
1653334460000|2022-05-23 19:34:20|70.72|69.92|70.73|69.93|70.74|69.94|70.72|69.92|6
1653334470000|2022-05-23 19:34:30|70.74|69.94|70.78|69.98|70.8|70|70.74|69.94|12
1653334480000|2022-05-23 19:34:40|70.79|69.99|70.77|69.97|70.79|69.99|70.77|69.97|3
1653334490000|2022-05-23 19:34:50|70.76|69.96|70.77|69.97|70.78|69.98|70.76|69.96|12
1653334500000|2022-05-23 19:35:00|70.76|69.96|70.67|69.87|70.76|69.96|70.66|69.86|18
1653334510000|2022-05-23 19:35:10|70.68|69.88|70.69|69.89|70.73|69.93|70.67|69.87|26
1653334520000|2022-05-23 19:35:20|70.68|69.88|70.69|69.89|70.72|69.92|70.68|69.88|14
1653334530000|2022-05-23 19:35:30|70.68|69.88|70.74|69.94|70.74|69.94|70.68|69.88|12
1653334540000|2022-05-23 19:35:40|70.73|69.93|70.77|69.97|70.78|69.98|70.73|69.93|18
1653334550000|2022-05-23 19:35:50|70.78|69.98|70.69|69.89|70.78|69.98|70.68|69.88|21
1653334560000|2022-05-23 19:36:00|70.7|69.9|70.53|69.73|70.7|69.9|70.51|69.71|28
1653334570000|2022-05-23 19:36:10|70.54|69.74|70.66|69.86|70.66|69.86|70.54|69.74|19
1653334580000|2022-05-23 19:36:20|70.65|69.85|70.6|69.8|70.66|69.86|70.59|69.79|14
1653334590000|2022-05-23 19:36:30|70.61|69.81|70.66|69.86|70.66|69.86|70.6|69.8|6
1653334600000|2022-05-23 19:36:40|70.65|69.85|70.62|69.82|70.67|69.87|70.62|69.82|8
1653334610000|2022-05-23 19:36:50|70.63|69.83|70.59|69.79|70.65|69.85|70.59|69.79|14
1653334620000|2022-05-23 19:37:00|70.6|69.8|70.51|69.71|70.6|69.8|70.5|69.7|16
1653334630000|2022-05-23 19:37:10|70.52|69.72|70.52|69.72|70.57|69.77|70.52|69.72|17
1653334640000|2022-05-23 19:37:20|70.51|69.71|70.51|69.71|70.51|69.71|70.46|69.66|13
1653334650000|2022-05-23 19:37:30|70.47|69.67|70.52|69.72|70.52|69.72|70.47|69.67|14
1653334660000|2022-05-23 19:37:40|70.51|69.71|70.59|69.79|70.59|69.79|70.51|69.71|16
1653334670000|2022-05-23 19:37:50|70.58|69.78|70.58|69.78|70.6|69.8|70.58|69.78|5
1653334680000|2022-05-23 19:38:00|70.57|69.77|70.5|69.7|70.57|69.77|70.5|69.7|15
1653334690000|2022-05-23 19:38:10|70.49|69.69|70.52|69.72|70.52|69.72|70.49|69.69|12
1653334700000|2022-05-23 19:38:20|70.51|69.71|70.51|69.71|70.56|69.76|70.5|69.7|15
1653334710000|2022-05-23 19:38:30|70.53|69.73|70.52|69.72|70.54|69.74|70.5|69.7|15
1653334720000|2022-05-23 19:38:40|70.5|69.7|70.49|69.69|70.5|69.7|70.49|69.69|10
1653334730000|2022-05-23 19:38:50|70.5|69.7|70.49|69.69|70.5|69.7|70.49|69.69|4
1653334740000|2022-05-23 19:39:00|70.5|69.7|70.48|69.68|70.51|69.71|70.45|69.65|23
1653334750000|2022-05-23 19:39:10|70.47|69.67|70.42|69.62|70.48|69.68|70.42|69.62|9
1653334760000|2022-05-23 19:39:20|70.41|69.61|70.4|69.6|70.42|69.62|70.4|69.6|4
1653334770000|2022-05-23 19:39:30|70.39|69.59|70.31|69.51|70.39|69.59|70.3|69.5|11
1653334780000|2022-05-23 19:39:40|70.3|69.5|70.32|69.52|70.33|69.53|70.3|69.5|13
1653334790000|2022-05-23 19:39:50|70.33|69.53|70.37|69.57|70.38|69.58|70.31|69.51|11
1653334800000|2022-05-23 19:40:00|70.38|69.58|70.36|69.56|70.38|69.58|70.35|69.55|19
1653334810000|2022-05-23 19:40:10|70.37|69.57|70.35|69.55|70.37|69.57|70.35|69.55|12
1653334820000|2022-05-23 19:40:20|70.36|69.56|70.34|69.54|70.38|69.58|70.3|69.5|21
1653334830000|2022-05-23 19:40:30|70.35|69.55|70.37|69.57|70.37|69.57|70.35|69.55|15
1653334840000|2022-05-23 19:40:40|70.36|69.56|70.36|69.56|70.37|69.57|70.35|69.55|13
1653334850000|2022-05-23 19:40:50|70.37|69.57|70.38|69.58|70.38|69.58|70.36|69.56|15
1653334860000|2022-05-23 19:41:00|70.36|69.56|70.37|69.57|70.41|69.61|70.36|69.56|18
1653334870000|2022-05-23 19:41:10|70.38|69.58|70.45|69.65|70.46|69.66|70.37|69.57|19
1653334880000|2022-05-23 19:41:20|70.46|69.66|70.43|69.63|70.47|69.67|70.43|69.63|8
1653334890000|2022-05-23 19:41:30|70.42|69.62|70.42|69.62|70.46|69.66|70.42|69.62|19
1653334900000|2022-05-23 19:41:40|70.4|69.6|70.48|69.68|70.48|69.68|70.4|69.6|17
1653334910000|2022-05-23 19:41:50|70.47|69.67|70.45|69.65|70.48|69.68|70.44|69.64|14
1653334920000|2022-05-23 19:42:00|70.44|69.64|70.45|69.65|70.47|69.67|70.44|69.64|11
1653334930000|2022-05-23 19:42:10|70.43|69.63|70.38|69.58|70.43|69.63|70.38|69.58|5
1653334940000|2022-05-23 19:42:20|70.39|69.59|70.39|69.59|70.4|69.6|70.36|69.56|17
1653334950000|2022-05-23 19:42:30|70.38|69.58|70.38|69.58|70.41|69.61|70.37|69.57|14
1653334960000|2022-05-23 19:42:40|70.41|69.61|70.47|69.67|70.49|69.69|70.41|69.61|17
1653334970000|2022-05-23 19:42:50|70.46|69.66|70.4|69.6|70.49|69.69|70.39|69.59|16
1653334980000|2022-05-23 19:43:00|70.41|69.61|70.37|69.57|70.41|69.61|70.37|69.57|15
1653334990000|2022-05-23 19:43:10|70.36|69.56|70.31|69.51|70.37|69.57|70.31|69.51|12
1653335000000|2022-05-23 19:43:20|70.28|69.48|70.28|69.48|70.3|69.5|70.26|69.46|16
1653335010000|2022-05-23 19:43:30|70.3|69.5|70.26|69.46|70.31|69.51|70.26|69.46|20
1653335020000|2022-05-23 19:43:40|70.29|69.49|70.28|69.48|70.31|69.51|70.26|69.46|16
1653335030000|2022-05-23 19:43:50|70.27|69.47|70.28|69.48|70.32|69.52|70.26|69.46|21
1653335040000|2022-05-23 19:44:00|70.29|69.49|70.2|69.4|70.29|69.49|70.2|69.4|19
1653335050000|2022-05-23 19:44:10|70.19|69.39|70.28|69.48|70.29|69.49|70.19|69.39|23
1653335060000|2022-05-23 19:44:20|70.27|69.47|70.28|69.48|70.31|69.51|70.25|69.45|23
1653335070000|2022-05-23 19:44:30|70.29|69.49|70.29|69.49|70.29|69.49|70.28|69.48|11
1653335080000|2022-05-23 19:44:40|70.3|69.5|70.35|69.55|70.37|69.57|70.28|69.48|17
1653335090000|2022-05-23 19:44:50|70.3|69.5|70.4|69.6|70.4|69.6|70.29|69.49|14
1653335100000|2022-05-23 19:45:00|70.39|69.59|70.31|69.51|70.39|69.59|70.31|69.51|12
1653335110000|2022-05-23 19:45:10|70.32|69.52|70.32|69.52|70.39|69.59|70.31|69.51|17
1653335120000|2022-05-23 19:45:20|70.33|69.53|70.33|69.53|70.33|69.53|70.3|69.5|13
1653335130000|2022-05-23 19:45:30|70.3|69.5|70.3|69.5|70.33|69.53|70.29|69.49|9
1653335140000|2022-05-23 19:45:40|70.32|69.52|70.3|69.5|70.32|69.52|70.29|69.49|6
1653335150000|2022-05-23 19:45:50|70.29|69.49|70.29|69.49|70.31|69.51|70.28|69.48|15
1653335160000|2022-05-23 19:46:00|70.28|69.48|70.29|69.49|70.3|69.5|70.26|69.46|18
1653335170000|2022-05-23 19:46:10|70.28|69.48|70.27|69.47|70.29|69.49|70.26|69.46|15
1653335180000|2022-05-23 19:46:20|70.28|69.48|70.3|69.5|70.3|69.5|70.27|69.47|16
1653335190000|2022-05-23 19:46:30|70.29|69.49|70.28|69.48|70.3|69.5|70.27|69.47|10
1653335200000|2022-05-23 19:46:40|70.29|69.49|70.31|69.51|70.33|69.53|70.29|69.49|16
1653335210000|2022-05-23 19:46:50|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|6
1653335220000|2022-05-23 19:47:00|70.33|69.53|70.27|69.47|70.33|69.53|70.27|69.47|17
1653335230000|2022-05-23 19:47:10|70.26|69.46|70.28|69.48|70.29|69.49|70.23|69.43|10
1653335240000|2022-05-23 19:47:20|70.27|69.47|70.29|69.49|70.31|69.51|70.26|69.46|20
1653335250000|2022-05-23 19:47:30|70.28|69.48|70.36|69.56|70.38|69.58|70.28|69.48|16
1653335260000|2022-05-23 19:47:40|70.37|69.57|70.34|69.54|70.38|69.58|70.33|69.53|16
1653335270000|2022-05-23 19:47:50|70.37|69.57|70.37|69.57|70.4|69.6|70.36|69.56|15
1653335280000|2022-05-23 19:48:00|70.35|69.55|70.33|69.53|70.35|69.55|70.29|69.49|13
1653335290000|2022-05-23 19:48:10|70.31|69.51|70.3|69.5|70.34|69.54|70.29|69.49|10
1653335300000|2022-05-23 19:48:20|70.29|69.49|70.28|69.48|70.33|69.53|70.25|69.45|16
1653335310000|2022-05-23 19:48:30|70.27|69.47|70.29|69.49|70.29|69.49|70.26|69.46|15
1653335320000|2022-05-23 19:48:40|70.28|69.48|70.29|69.49|70.3|69.5|70.28|69.48|8
1653335330000|2022-05-23 19:48:50|70.28|69.48|70.28|69.48|70.31|69.51|70.27|69.47|13
1653335340000|2022-05-23 19:49:00|70.26|69.46|70.24|69.44|70.3|69.5|70.21|69.41|17
1653335350000|2022-05-23 19:49:10|70.23|69.43|70.1|69.3|70.24|69.44|70.1|69.3|15
1653335360000|2022-05-23 19:49:20|70.08|69.28|70.1|69.3|70.1|69.3|70.05|69.25|21
1653335370000|2022-05-23 19:49:30|70.09|69.29|70.1|69.3|70.11|69.31|70.07|69.27|15
1653335380000|2022-05-23 19:49:40|70.09|69.29|70.06|69.26|70.1|69.3|70.06|69.26|11
1653335390000|2022-05-23 19:49:50|70.05|69.25|70.06|69.26|70.06|69.26|70.01|69.21|17
1653335400000|2022-05-23 19:50:00|70.07|69.27|70.19|69.39|70.2|69.4|70.07|69.27|24
1653335410000|2022-05-23 19:50:10|70.2|69.4|70.1|69.3|70.2|69.4|70.1|69.3|20
1653335420000|2022-05-23 19:50:20|70.11|69.31|70.21|69.41|70.22|69.42|70.1|69.3|18
1653335430000|2022-05-23 19:50:30|70.22|69.42|70.3|69.5|70.31|69.51|70.22|69.42|19
1653335440000|2022-05-23 19:50:40|70.29|69.49|70.19|69.39|70.3|69.5|70.19|69.39|12
1653335450000|2022-05-23 19:50:50|70.18|69.38|70.29|69.49|70.29|69.49|70.18|69.38|11
1653335460000|2022-05-23 19:51:00|70.3|69.5|70.22|69.42|70.3|69.5|70.22|69.42|21
1653335470000|2022-05-23 19:51:10|70.23|69.43|70.24|69.44|70.29|69.49|70.23|69.43|19
1653335480000|2022-05-23 19:51:20|70.25|69.45|70.26|69.46|70.31|69.51|70.24|69.44|19
1653335490000|2022-05-23 19:51:30|70.25|69.45|70.23|69.43|70.26|69.46|70.22|69.42|15
1653335500000|2022-05-23 19:51:40|70.22|69.42|70.14|69.34|70.24|69.44|70.14|69.34|19
1653335510000|2022-05-23 19:51:50|70.12|69.32|70.14|69.34|70.15|69.35|70.11|69.31|11
1653335520000|2022-05-23 19:52:00|70.15|69.35|70.25|69.45|70.25|69.45|70.15|69.35|11
1653335530000|2022-05-23 19:52:10|70.23|69.43|70.2|69.4|70.28|69.48|70.18|69.38|16
1653335540000|2022-05-23 19:52:20|70.19|69.39|70.2|69.4|70.21|69.41|70.14|69.34|20
1653335550000|2022-05-23 19:52:30|70.19|69.39|70.14|69.34|70.2|69.4|70.13|69.33|21
1653335560000|2022-05-23 19:52:40|70.13|69.33|70.14|69.34|70.2|69.4|70.13|69.33|14
1653335570000|2022-05-23 19:52:50|70.15|69.35|70.2|69.4|70.2|69.4|70.15|69.35|19
1653335580000|2022-05-23 19:53:00|70.21|69.41|70.21|69.41|70.22|69.42|70.2|69.4|12
1653335590000|2022-05-23 19:53:10|70.22|69.42|70.21|69.41|70.23|69.43|70.2|69.4|14
1653335600000|2022-05-23 19:53:20|70.2|69.4|70.13|69.33|70.2|69.4|70.12|69.32|13
1653335610000|2022-05-23 19:53:30|70.12|69.32|70|69.2|70.15|69.35|69.93|69.13|18
1653335620000|2022-05-23 19:53:40|70.01|69.21|70|69.2|70.02|69.22|69.94|69.14|15
1653335630000|2022-05-23 19:53:50|69.99|69.19|69.95|69.15|70|69.2|69.93|69.13|21
1653335640000|2022-05-23 19:54:00|69.96|69.16|69.9|69.1|69.96|69.16|69.9|69.1|15
1653335650000|2022-05-23 19:54:10|69.91|69.11|69.82|69.02|69.93|69.13|69.81|69.01|21
1653335660000|2022-05-23 19:54:20|69.81|69.01|69.63|68.83|69.81|69.01|69.59|68.79|20
1653335670000|2022-05-23 19:54:30|69.64|68.84|69.69|68.89|69.74|68.94|69.63|68.83|26
1653335680000|2022-05-23 19:54:40|69.71|68.91|69.67|68.87|69.73|68.93|69.67|68.87|21
1653335690000|2022-05-23 19:54:50|69.68|68.88|69.62|68.82|69.7|68.9|69.59|68.79|25
1653335700000|2022-05-23 19:55:00|69.64|68.84|69.65|68.85|69.67|68.87|69.59|68.79|21
1653335710000|2022-05-23 19:55:10|69.64|68.84|69.59|68.79|69.64|68.84|69.57|68.77|20
1653335720000|2022-05-23 19:55:20|69.61|68.81|69.61|68.81|69.67|68.87|69.58|68.78|15
1653335730000|2022-05-23 19:55:30|69.6|68.8|69.57|68.77|69.62|68.82|69.57|68.77|15
1653335740000|2022-05-23 19:55:40|69.59|68.79|69.59|68.79|69.61|68.81|69.56|68.76|18
1653335750000|2022-05-23 19:55:50|69.6|68.8|69.49|68.69|69.61|68.81|69.47|68.67|15
1653335760000|2022-05-23 19:56:00|69.48|68.68|69.49|68.69|69.53|68.73|69.47|68.67|9
1653335770000|2022-05-23 19:56:10|69.5|68.7|69.5|68.7|69.58|68.78|69.48|68.68|27
1653335780000|2022-05-23 19:56:20|69.52|68.72|69.51|68.71|69.52|68.72|69.49|68.69|11
1653335790000|2022-05-23 19:56:30|69.5|68.7|69.48|68.68|69.5|68.7|69.44|68.64|18
1653335800000|2022-05-23 19:56:40|69.49|68.69|69.5|68.7|69.5|68.7|69.48|68.68|8
1653335810000|2022-05-23 19:56:50|69.49|68.69|69.49|68.69|69.51|68.71|69.41|68.61|22
1653335820000|2022-05-23 19:57:00|69.48|68.68|69.51|68.71|69.57|68.77|69.48|68.68|17
1653335830000|2022-05-23 19:57:10|69.5|68.7|69.51|68.71|69.54|68.74|69.47|68.67|20
1653335840000|2022-05-23 19:57:20|69.5|68.7|69.51|68.71|69.54|68.74|69.49|68.69|19
1653335850000|2022-05-23 19:57:30|69.5|68.7|69.56|68.76|69.56|68.76|69.5|68.7|11
1653335860000|2022-05-23 19:57:40|69.57|68.77|69.51|68.71|69.58|68.78|69.5|68.7|20
1653335870000|2022-05-23 19:57:50|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|11
1653335880000|2022-05-23 19:58:00|69.51|68.71|69.47|68.67|69.51|68.71|69.44|68.64|18
1653335890000|2022-05-23 19:58:10|69.45|68.65|69.47|68.67|69.48|68.68|69.41|68.61|16
1653335900000|2022-05-23 19:58:20|69.48|68.68|69.36|68.56|69.48|68.68|69.35|68.55|15
1653335910000|2022-05-23 19:58:30|69.37|68.57|69.28|68.48|69.39|68.59|69.28|68.48|22
1653335920000|2022-05-23 19:58:40|69.29|68.49|69.37|68.57|69.38|68.58|69.28|68.48|22
1653335930000|2022-05-23 19:58:50|69.36|68.56|69.21|68.41|69.37|68.57|69.21|68.41|25
1653335940000|2022-05-23 19:59:00|69.2|68.4|69.12|68.32|69.21|68.41|69.12|68.32|18
1653335950000|2022-05-23 19:59:10|69.11|68.31|69.09|68.29|69.18|68.38|69.07|68.27|23
1653335960000|2022-05-23 19:59:20|69.08|68.28|69.06|68.26|69.09|68.29|69|68.2|23
1653335970000|2022-05-23 19:59:30|69.05|68.25|69.1|68.3|69.11|68.31|69.05|68.25|25
1653335980000|2022-05-23 19:59:40|69.11|68.31|69.15|68.35|69.17|68.37|69.11|68.31|17
1653335990000|2022-05-23 19:59:50|69.14|68.34|69.11|68.31|69.15|68.35|69.08|68.28|22
1653336000000|2022-05-23 20:00:00|69.12|68.32|69.04|68.24|69.15|68.35|69.01|68.21|25
1653336010000|2022-05-23 20:00:10|69.03|68.23|68.96|68.16|69.03|68.23|68.96|68.16|27
1653336020000|2022-05-23 20:00:20|68.97|68.17|68.97|68.17|68.99|68.19|68.93|68.13|18
1653336030000|2022-05-23 20:00:30|68.96|68.16|69.01|68.21|69.01|68.21|68.89|68.09|25
1653336040000|2022-05-23 20:00:40|69.04|68.24|69.25|68.45|69.25|68.45|69.04|68.24|19
1653336050000|2022-05-23 20:00:50|69.24|68.44|69.35|68.55|69.38|68.58|69.24|68.44|22
1653336060000|2022-05-23 20:01:00|69.32|68.52|69.39|68.59|69.4|68.6|69.28|68.48|27
1653336070000|2022-05-23 20:01:10|69.4|68.6|69.41|68.61|69.45|68.65|69.38|68.58|20
1653336080000|2022-05-23 20:01:20|69.42|68.62|69.3|68.5|69.45|68.65|69.3|68.5|29
1653336090000|2022-05-23 20:01:30|69.31|68.51|69.42|68.62|69.42|68.62|69.31|68.51|20
1653336100000|2022-05-23 20:01:40|69.43|68.63|69.51|68.71|69.52|68.72|69.43|68.63|17
1653336110000|2022-05-23 20:01:50|69.5|68.7|69.59|68.79|69.6|68.8|69.49|68.69|23
1653336120000|2022-05-23 20:02:00|69.58|68.78|69.45|68.65|69.59|68.79|69.45|68.65|19
1653336130000|2022-05-23 20:02:10|69.44|68.64|69.38|68.58|69.47|68.67|69.38|68.58|23
1653336140000|2022-05-23 20:02:20|69.39|68.59|69.41|68.61|69.41|68.61|69.38|68.58|12
1653336150000|2022-05-23 20:02:30|69.42|68.62|69.52|68.72|69.52|68.72|69.4|68.6|23
1653336160000|2022-05-23 20:02:40|69.53|68.73|69.53|68.73|69.54|68.74|69.51|68.71|13
1653336170000|2022-05-23 20:02:50|69.54|68.74|69.56|68.76|69.56|68.76|69.52|68.72|13
1653336180000|2022-05-23 20:03:00|69.55|68.75|69.55|68.75|69.58|68.78|69.55|68.75|12
1653336190000|2022-05-23 20:03:10|69.56|68.76|69.61|68.81|69.61|68.81|69.56|68.76|13
1653336200000|2022-05-23 20:03:20|69.6|68.8|69.57|68.77|69.64|68.84|69.57|68.77|22
1653336210000|2022-05-23 20:03:30|69.58|68.78|69.47|68.67|69.58|68.78|69.47|68.67|18
1653336220000|2022-05-23 20:03:40|69.46|68.66|69.49|68.69|69.49|68.69|69.4|68.6|24
1653336230000|2022-05-23 20:03:50|69.48|68.68|69.51|68.71|69.52|68.72|69.48|68.68|8
1653336240000|2022-05-23 20:04:00|69.52|68.72|69.47|68.67|69.52|68.72|69.46|68.66|25
1653336250000|2022-05-23 20:04:10|69.48|68.68|69.48|68.68|69.51|68.71|69.46|68.66|15
1653336260000|2022-05-23 20:04:20|69.5|68.7|69.5|68.7|69.52|68.72|69.48|68.68|16
1653336270000|2022-05-23 20:04:30|69.51|68.71|69.58|68.78|69.59|68.79|69.51|68.71|15
1653336280000|2022-05-23 20:04:40|69.59|68.79|69.47|68.67|69.59|68.79|69.46|68.66|12
1653336290000|2022-05-23 20:04:50|69.46|68.66|69.42|68.62|69.46|68.66|69.38|68.58|20
1653336300000|2022-05-23 20:05:00|69.43|68.63|69.39|68.59|69.43|68.63|69.38|68.58|13
1653336310000|2022-05-23 20:05:10|69.43|68.63|69.5|68.7|69.5|68.7|69.43|68.63|13
1653336320000|2022-05-23 20:05:20|69.49|68.69|69.47|68.67|69.51|68.71|69.45|68.65|19
1653336330000|2022-05-23 20:05:30|69.49|68.69|69.49|68.69|69.49|68.69|69.38|68.58|18
1653336340000|2022-05-23 20:05:40|69.5|68.7|69.49|68.69|69.51|68.71|69.45|68.65|14
1653336350000|2022-05-23 20:05:50|69.51|68.71|69.41|68.61|69.51|68.71|69.41|68.61|21
1653336360000|2022-05-23 20:06:00|69.4|68.6|69.47|68.67|69.47|68.67|69.38|68.58|13
1653336370000|2022-05-23 20:06:10|69.46|68.66|69.46|68.66|69.49|68.69|69.45|68.65|17
1653336380000|2022-05-23 20:06:20|69.45|68.65|69.41|68.61|69.46|68.66|69.41|68.61|14
1653336390000|2022-05-23 20:06:30|69.42|68.62|69.5|68.7|69.5|68.7|69.42|68.62|10
1653336400000|2022-05-23 20:06:40|69.49|68.69|69.48|68.68|69.51|68.71|69.47|68.67|14
1653336410000|2022-05-23 20:06:50|69.47|68.67|69.48|68.68|69.49|68.69|69.47|68.67|14
1653336420000|2022-05-23 20:07:00|69.49|68.69|69.54|68.74|69.55|68.75|69.48|68.68|19
1653336430000|2022-05-23 20:07:10|69.55|68.75|69.5|68.7|69.56|68.76|69.49|68.69|16
1653336440000|2022-05-23 20:07:20|69.51|68.71|69.59|68.79|69.6|68.8|69.5|68.7|20
1653336450000|2022-05-23 20:07:30|69.6|68.8|69.65|68.85|69.65|68.85|69.59|68.79|10
1653336460000|2022-05-23 20:07:40|69.64|68.84|69.68|68.88|69.7|68.9|69.59|68.79|26
1653336470000|2022-05-23 20:07:50|69.7|68.9|69.68|68.88|69.72|68.92|69.67|68.87|22
1653336480000|2022-05-23 20:08:00|69.67|68.87|69.68|68.88|69.7|68.9|69.66|68.86|19
1653336490000|2022-05-23 20:08:10|69.7|68.9|69.61|68.81|69.7|68.9|69.61|68.81|16
1653336500000|2022-05-23 20:08:20|69.62|68.82|69.6|68.8|69.62|68.82|69.59|68.79|11
1653336510000|2022-05-23 20:08:30|69.59|68.79|69.64|68.84|69.64|68.84|69.59|68.79|11
1653336520000|2022-05-23 20:08:40|69.67|68.87|69.69|68.89|69.69|68.89|69.66|68.86|20
1653336530000|2022-05-23 20:08:50|69.68|68.88|69.79|68.99|69.79|68.99|69.67|68.87|18
1653336540000|2022-05-23 20:09:00|69.78|68.98|69.7|68.9|69.8|69|69.7|68.9|18
1653336550000|2022-05-23 20:09:10|69.69|68.89|69.63|68.83|69.7|68.9|69.63|68.83|19
1653336560000|2022-05-23 20:09:20|69.64|68.84|69.69|68.89|69.69|68.89|69.62|68.82|15
1653336570000|2022-05-23 20:09:30|69.68|68.88|69.61|68.81|69.68|68.88|69.6|68.8|11
1653336580000|2022-05-23 20:09:40|69.6|68.8|69.59|68.79|69.61|68.81|69.59|68.79|18
1653336590000|2022-05-23 20:09:50|69.58|68.78|69.63|68.83|69.63|68.83|69.58|68.78|9
1653336600000|2022-05-23 20:10:00|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|15
1653336610000|2022-05-23 20:10:10|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|7
1653336620000|2022-05-23 20:10:20|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|15
1653336630000|2022-05-23 20:10:30|69.59|68.79|69.59|68.79|69.61|68.81|69.57|68.77|11
1653336640000|2022-05-23 20:10:40|69.6|68.8|69.5|68.7|69.6|68.8|69.47|68.67|24
1653336650000|2022-05-23 20:10:50|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|13
1653336660000|2022-05-23 20:11:00|69.49|68.69|69.5|68.7|69.5|68.7|69.43|68.63|18
1653336670000|2022-05-23 20:11:10|69.49|68.69|69.5|68.7|69.53|68.73|69.49|68.69|16
1653336680000|2022-05-23 20:11:20|69.51|68.71|69.48|68.68|69.51|68.71|69.48|68.68|15
1653336690000|2022-05-23 20:11:30|69.49|68.69|69.5|68.7|69.5|68.7|69.48|68.68|12
1653336700000|2022-05-23 20:11:40|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|14
1653336710000|2022-05-23 20:11:50|69.49|68.69|69.49|68.69|69.51|68.71|69.49|68.69|17
1653336720000|2022-05-23 20:12:00|69.5|68.7|69.47|68.67|69.5|68.7|69.43|68.63|14
1653336730000|2022-05-23 20:12:10|69.48|68.68|69.47|68.67|69.49|68.69|69.47|68.67|8
1653336740000|2022-05-23 20:12:20|69.46|68.66|69.46|68.66|69.47|68.67|69.46|68.66|9
1653336750000|2022-05-23 20:12:30|69.47|68.67|69.48|68.68|69.49|68.69|69.46|68.66|15
1653336760000|2022-05-23 20:12:40|69.47|68.67|69.49|68.69|69.49|68.69|69.46|68.66|13
1653336770000|2022-05-23 20:12:50|69.5|68.7|69.49|68.69|69.6|68.8|69.48|68.68|25
1653336780000|2022-05-23 20:13:00|69.48|68.68|69.47|68.67|69.51|68.71|69.47|68.67|17
1653336790000|2022-05-23 20:13:10|69.48|68.68|69.48|68.68|69.49|68.69|69.41|68.61|22
1653336800000|2022-05-23 20:13:20|69.47|68.67|69.48|68.68|69.48|68.68|69.4|68.6|22
1653336810000|2022-05-23 20:13:30|69.47|68.67|69.41|68.61|69.48|68.68|69.4|68.6|15
1653336820000|2022-05-23 20:13:40|69.42|68.62|69.51|68.71|69.51|68.71|69.41|68.61|17
1653336830000|2022-05-23 20:13:50|69.5|68.7|69.52|68.72|69.52|68.72|69.5|68.7|12
1653336840000|2022-05-23 20:14:00|69.54|68.74|69.57|68.77|69.57|68.77|69.51|68.71|20
1653336850000|2022-05-23 20:14:10|69.56|68.76|69.54|68.74|69.58|68.78|69.54|68.74|17
1653336860000|2022-05-23 20:14:20|69.55|68.75|69.5|68.7|69.56|68.76|69.5|68.7|11
1653336870000|2022-05-23 20:14:30|69.49|68.69|69.45|68.65|69.5|68.7|69.45|68.65|19
1653336880000|2022-05-23 20:14:40|69.47|68.67|69.48|68.68|69.48|68.68|69.45|68.65|13
1653336890000|2022-05-23 20:14:50|69.47|68.67|69.47|68.67|69.48|68.68|69.46|68.66|12
1653336900000|2022-05-23 20:15:00|69.48|68.68|69.41|68.61|69.48|68.68|69.39|68.59|20
1653336910000|2022-05-23 20:15:10|69.42|68.62|69.51|68.71|69.53|68.73|69.42|68.62|17
1653336920000|2022-05-23 20:15:20|69.5|68.7|69.49|68.69|69.52|68.72|69.49|68.69|15
1653336930000|2022-05-23 20:15:30|69.5|68.7|69.53|68.73|69.53|68.73|69.5|68.7|12
1653336940000|2022-05-23 20:15:40|69.52|68.72|69.5|68.7|69.58|68.78|69.49|68.69|24
1653336950000|2022-05-23 20:15:50|69.51|68.71|69.57|68.77|69.58|68.78|69.51|68.71|17
1653336960000|2022-05-23 20:16:00|69.58|68.78|69.61|68.81|69.61|68.81|69.57|68.77|21
1653336970000|2022-05-23 20:16:10|69.62|68.82|69.66|68.86|69.71|68.91|69.62|68.82|17
1653336980000|2022-05-23 20:16:20|69.67|68.87|69.57|68.77|69.67|68.87|69.57|68.77|22
1653336990000|2022-05-23 20:16:30|69.58|68.78|69.6|68.8|69.61|68.81|69.54|68.74|14
1653337000000|2022-05-23 20:16:40|69.61|68.81|69.67|68.87|69.67|68.87|69.61|68.81|20
1653337010000|2022-05-23 20:16:50|69.68|68.88|69.7|68.9|69.71|68.91|69.68|68.88|13
1653337020000|2022-05-23 20:17:00|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|16
1653337030000|2022-05-23 20:17:10|69.71|68.91|69.72|68.92|69.73|68.93|69.68|68.88|15
1653337040000|2022-05-23 20:17:20|69.71|68.91|69.72|68.92|69.72|68.92|69.69|68.89|14
1653337050000|2022-05-23 20:17:30|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|10
1653337060000|2022-05-23 20:17:40|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|14
1653337070000|2022-05-23 20:17:50|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|7
1653337080000|2022-05-23 20:18:00|69.72|68.92|69.8|69|69.8|69|69.71|68.91|14
1653337090000|2022-05-23 20:18:10|69.78|68.98|69.8|69|69.8|69|69.77|68.97|20
1653337100000|2022-05-23 20:18:20|69.79|68.99|69.78|68.98|69.79|68.99|69.76|68.96|12
1653337110000|2022-05-23 20:18:30|69.77|68.97|69.78|68.98|69.78|68.98|69.73|68.93|15
1653337120000|2022-05-23 20:18:40|69.77|68.97|69.79|68.99|69.79|68.99|69.76|68.96|10
1653337130000|2022-05-23 20:18:50|69.78|68.98|69.85|69.05|69.85|69.05|69.78|68.98|19
1653337140000|2022-05-23 20:19:00|69.84|69.04|69.8|69|69.84|69.04|69.8|69|15
1653337150000|2022-05-23 20:19:10|69.79|68.99|69.78|68.98|69.81|69.01|69.78|68.98|12
1653337160000|2022-05-23 20:19:20|69.77|68.97|69.81|69.01|69.83|69.03|69.77|68.97|13
1653337170000|2022-05-23 20:19:30|69.82|69.02|69.72|68.92|69.82|69.02|69.72|68.92|14
1653337180000|2022-05-23 20:19:40|69.73|68.93|69.73|68.93|69.77|68.97|69.7|68.9|18
1653337190000|2022-05-23 20:19:50|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|7
1653337200000|2022-05-23 20:20:00|69.73|68.93|69.74|68.94|69.79|68.99|69.72|68.92|15
1653337210000|2022-05-23 20:20:10|69.75|68.95|69.87|69.07|69.89|69.09|69.75|68.95|13
1653337220000|2022-05-23 20:20:20|69.88|69.08|69.81|69.01|69.89|69.09|69.78|68.98|18
1653337230000|2022-05-23 20:20:30|69.8|69|69.87|69.07|69.87|69.07|69.78|68.98|18
1653337240000|2022-05-23 20:20:40|69.86|69.06|69.87|69.07|69.88|69.08|69.86|69.06|16
1653337250000|2022-05-23 20:20:50|69.9|69.1|69.92|69.12|69.93|69.13|69.9|69.1|18
1653337260000|2022-05-23 20:21:00|69.91|69.11|69.87|69.07|69.91|69.11|69.86|69.06|16
1653337270000|2022-05-23 20:21:10|69.86|69.06|69.9|69.1|69.91|69.11|69.85|69.05|16
1653337280000|2022-05-23 20:21:20|69.91|69.11|69.88|69.08|69.91|69.11|69.88|69.08|15
1653337290000|2022-05-23 20:21:30|69.87|69.07|69.88|69.08|69.89|69.09|69.87|69.07|6
1653337300000|2022-05-23 20:21:40|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|13
1653337310000|2022-05-23 20:21:50|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|6
1653337320000|2022-05-23 20:22:00|69.88|69.08|69.91|69.11|69.91|69.11|69.88|69.08|5
1653337330000|2022-05-23 20:22:10|69.9|69.1|69.91|69.11|69.93|69.13|69.9|69.1|12
1653337340000|2022-05-23 20:22:20|69.92|69.12|69.88|69.08|69.92|69.12|69.87|69.07|21
1653337350000|2022-05-23 20:22:30|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|14
1653337360000|2022-05-23 20:22:40|69.87|69.07|69.9|69.1|69.9|69.1|69.87|69.07|10
1653337370000|2022-05-23 20:22:50|69.89|69.09|69.88|69.08|69.9|69.1|69.88|69.08|8
1653337380000|2022-05-23 20:23:00|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|9
1653337390000|2022-05-23 20:23:10|69.89|69.09|69.91|69.11|69.91|69.11|69.89|69.09|7
1653337400000|2022-05-23 20:23:20|69.9|69.1|69.97|69.17|69.99|69.19|69.9|69.1|21
1653337410000|2022-05-23 20:23:30|69.95|69.15|69.98|69.18|69.98|69.18|69.92|69.12|18
1653337420000|2022-05-23 20:23:40|69.97|69.17|69.95|69.15|69.98|69.18|69.91|69.11|13
1653337430000|2022-05-23 20:23:50|69.97|69.17|69.98|69.18|70|69.2|69.97|69.17|14
1653337440000|2022-05-23 20:24:00|69.99|69.19|69.99|69.19|70.01|69.21|69.98|69.18|13
1653337450000|2022-05-23 20:24:10|70|69.2|69.98|69.18|70|69.2|69.97|69.17|14
1653337460000|2022-05-23 20:24:20|69.97|69.17|69.91|69.11|69.99|69.19|69.91|69.11|17
1653337470000|2022-05-23 20:24:30|69.9|69.1|69.86|69.06|69.93|69.13|69.86|69.06|17
1653337480000|2022-05-23 20:24:40|69.89|69.09|69.85|69.05|69.9|69.1|69.83|69.03|15
1653337490000|2022-05-23 20:24:50|69.87|69.07|69.82|69.02|69.88|69.08|69.82|69.02|12
1653337500000|2022-05-23 20:25:00|69.84|69.04|69.83|69.03|69.88|69.08|69.82|69.02|14
1653337510000|2022-05-23 20:25:10|69.82|69.02|69.89|69.09|69.89|69.09|69.82|69.02|15
1653337520000|2022-05-23 20:25:20|69.88|69.08|69.87|69.07|69.89|69.09|69.87|69.07|4
1653337530000|2022-05-23 20:25:30|69.86|69.06|69.87|69.07|69.88|69.08|69.82|69.02|15
1653337540000|2022-05-23 20:25:40|69.88|69.08|69.89|69.09|69.89|69.09|69.87|69.07|6
1653337550000|2022-05-23 20:25:50|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|15
1653337560000|2022-05-23 20:26:00|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|15
1653337570000|2022-05-23 20:26:10|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|13
1653337580000|2022-05-23 20:26:20|69.88|69.08|69.89|69.09|69.9|69.1|69.86|69.06|15
1653337590000|2022-05-23 20:26:30|69.88|69.08|69.88|69.08|69.89|69.09|69.88|69.08|7
1653337600000|2022-05-23 20:26:40|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|12
1653337610000|2022-05-23 20:26:50|69.89|69.09|69.88|69.08|69.9|69.1|69.87|69.07|14
1653337620000|2022-05-23 20:27:00|69.89|69.09|69.89|69.09|69.89|69.09|69.88|69.08|5
1653337630000|2022-05-23 20:27:10|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|2
1653337640000|2022-05-23 20:27:20|69.87|69.07|69.88|69.08|69.89|69.09|69.87|69.07|10
1653337650000|2022-05-23 20:27:30|69.89|69.09|69.81|69.01|69.89|69.09|69.8|69|15
1653337660000|2022-05-23 20:27:40|69.8|69|69.82|69.02|69.82|69.02|69.8|69|9
1653337670000|2022-05-23 20:27:50|69.81|69.01|69.82|69.02|69.82|69.02|69.81|69.01|4
1653337680000|2022-05-23 20:28:00|69.83|69.03|69.8|69|69.84|69.04|69.8|69|14
1653337690000|2022-05-23 20:28:10|69.81|69.01|69.83|69.03|69.83|69.03|69.8|69|9
1653337700000|2022-05-23 20:28:20|69.82|69.02|69.82|69.02|69.83|69.03|69.81|69.01|17
1653337710000|2022-05-23 20:28:30|69.81|69.01|69.82|69.02|69.82|69.02|69.81|69.01|10
1653337720000|2022-05-23 20:28:40|69.81|69.01|69.83|69.03|69.83|69.03|69.81|69.01|13
1653337730000|2022-05-23 20:28:50|69.84|69.04|69.85|69.05|69.85|69.05|69.82|69.02|12
1653337740000|2022-05-23 20:29:00|69.83|69.03|69.84|69.04|69.87|69.07|69.83|69.03|18
1653337750000|2022-05-23 20:29:10|69.85|69.05|69.8|69|69.85|69.05|69.8|69|10
1653337760000|2022-05-23 20:29:20|69.81|69.01|69.8|69|69.81|69.01|69.78|68.98|10
1653337770000|2022-05-23 20:29:30|69.81|69.01|69.94|69.14|69.96|69.16|69.8|69|14
1653337780000|2022-05-23 20:29:40|69.95|69.15|69.91|69.11|69.95|69.15|69.91|69.11|13
1653337790000|2022-05-23 20:29:50|69.92|69.12|69.85|69.05|69.92|69.12|69.83|69.03|13
1653337800000|2022-05-23 20:30:00|69.84|69.04|69.83|69.03|69.84|69.04|69.82|69.02|5
1653337810000|2022-05-23 20:30:10|69.84|69.04|69.85|69.05|69.85|69.05|69.84|69.04|4
1653337820000|2022-05-23 20:30:20|69.84|69.04|69.84|69.04|69.85|69.05|69.84|69.04|7
1653337830000|2022-05-23 20:30:30|69.85|69.05|69.85|69.05|69.85|69.05|69.83|69.03|11
1653337840000|2022-05-23 20:30:40|69.86|69.06|69.95|69.15|69.95|69.15|69.86|69.06|17
1653337850000|2022-05-23 20:30:50|69.96|69.16|69.98|69.18|70|69.2|69.94|69.14|15
1653337860000|2022-05-23 20:31:00|69.99|69.19|70|69.2|70.01|69.21|69.96|69.16|21
1653337870000|2022-05-23 20:31:10|70.01|69.21|69.99|69.19|70.01|69.21|69.98|69.18|16
1653337880000|2022-05-23 20:31:20|69.98|69.18|69.95|69.15|69.99|69.19|69.94|69.14|18
1653337890000|2022-05-23 20:31:30|69.94|69.14|69.94|69.14|69.95|69.15|69.94|69.14|5
1653337900000|2022-05-23 20:31:40|69.95|69.15|70|69.2|70.01|69.21|69.95|69.15|13
1653337910000|2022-05-23 20:31:50|70.02|69.22|69.98|69.18|70.02|69.22|69.98|69.18|14
1653337920000|2022-05-23 20:32:00|69.99|69.19|69.93|69.13|69.99|69.19|69.91|69.11|11
1653337930000|2022-05-23 20:32:10|69.92|69.12|69.95|69.15|69.95|69.15|69.92|69.12|9
1653337940000|2022-05-23 20:32:20|69.94|69.14|69.95|69.15|69.95|69.15|69.94|69.14|2
1653337950000|2022-05-23 20:32:30|69.96|69.16|69.99|69.19|70|69.2|69.96|69.16|9
1653337960000|2022-05-23 20:32:40|69.98|69.18|69.95|69.15|69.98|69.18|69.94|69.14|9
1653337970000|2022-05-23 20:32:50|69.93|69.13|69.96|69.16|69.97|69.17|69.92|69.12|12
1653337980000|2022-05-23 20:33:00|69.95|69.15|69.96|69.16|69.96|69.16|69.95|69.15|6
1653337990000|2022-05-23 20:33:10|69.95|69.15|70|69.2|70|69.2|69.95|69.15|10
1653338000000|2022-05-23 20:33:20|69.99|69.19|70|69.2|70|69.2|69.99|69.19|4
1653338010000|2022-05-23 20:33:30|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|7
1653338020000|2022-05-23 20:33:40|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|12
1653338030000|2022-05-23 20:33:50|69.98|69.18|70.01|69.21|70.01|69.21|69.98|69.18|12
1653338040000|2022-05-23 20:34:00|70|69.2|70|69.2|70.01|69.21|69.99|69.19|15
1653338050000|2022-05-23 20:34:10|70.01|69.21|69.99|69.19|70.01|69.21|69.98|69.18|11
1653338060000|2022-05-23 20:34:20|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|11
1653338070000|2022-05-23 20:34:30|69.99|69.19|69.99|69.19|70|69.2|69.98|69.18|12
1653338080000|2022-05-23 20:34:40|70|69.2|69.99|69.19|70.02|69.22|69.99|69.19|16
1653338090000|2022-05-23 20:34:50|70|69.2|70|69.2|70.03|69.23|69.99|69.19|12
1653338100000|2022-05-23 20:35:00|70.01|69.21|70.01|69.21|70.01|69.21|69.99|69.19|15
1653338110000|2022-05-23 20:35:10|70|69.2|70|69.2|70.01|69.21|69.99|69.19|12
1653338120000|2022-05-23 20:35:20|69.99|69.19|69.98|69.18|70|69.2|69.98|69.18|10
1653338130000|2022-05-23 20:35:30|69.99|69.19|70|69.2|70|69.2|69.98|69.18|8
1653338140000|2022-05-23 20:35:40|70.01|69.21|70|69.2|70.03|69.23|70|69.2|9
1653338150000|2022-05-23 20:35:50|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|12
1653338160000|2022-05-23 20:36:00|69.99|69.19|69.99|69.19|70|69.2|69.98|69.18|11
1653338170000|2022-05-23 20:36:10|69.98|69.18|69.95|69.15|69.98|69.18|69.94|69.14|9
1653338180000|2022-05-23 20:36:20|69.94|69.14|69.94|69.14|69.95|69.15|69.93|69.13|6
1653338190000|2022-05-23 20:36:30|69.93|69.13|69.92|69.12|69.93|69.13|69.92|69.12|4
1653338200000|2022-05-23 20:36:40|69.93|69.13|69.92|69.12|69.93|69.13|69.91|69.11|10
1653338210000|2022-05-23 20:36:50|69.93|69.13|69.94|69.14|69.94|69.14|69.93|69.13|2
1653338220000|2022-05-23 20:37:00|69.92|69.12|69.95|69.15|69.95|69.15|69.92|69.12|4
1653338230000|2022-05-23 20:37:10|69.96|69.16|69.98|69.18|69.99|69.19|69.96|69.16|17
1653338240000|2022-05-23 20:37:20|69.99|69.19|69.99|69.19|69.99|69.19|69.97|69.17|5
1653338250000|2022-05-23 20:37:30|70|69.2|70.01|69.21|70.02|69.22|69.99|69.19|8
1653338260000|2022-05-23 20:37:40|70|69.2|70.02|69.22|70.03|69.23|69.99|69.19|11
1653338270000|2022-05-23 20:37:50|70.01|69.21|70.03|69.23|70.03|69.23|70.01|69.21|9
1653338280000|2022-05-23 20:38:00|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|3
1653338290000|2022-05-23 20:38:10|70.01|69.21|70.03|69.23|70.03|69.23|70.01|69.21|9
1653338300000|2022-05-23 20:38:20|70.02|69.22|70.01|69.21|70.04|69.24|70.01|69.21|9
1653338310000|2022-05-23 20:38:30|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|9
1653338320000|2022-05-23 20:38:40|70.03|69.23|70.03|69.23|70.03|69.23|70.02|69.22|11
1653338330000|2022-05-23 20:38:50|70.04|69.24|70.03|69.23|70.04|69.24|70.02|69.22|10
1653338340000|2022-05-23 20:39:00|70.04|69.24|70.03|69.23|70.04|69.24|70.03|69.23|2
1653338350000|2022-05-23 20:39:10|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|9
1653338360000|2022-05-23 20:39:20|70.03|69.23|70.03|69.23|70.03|69.23|70.02|69.22|11
1653338370000|2022-05-23 20:39:30|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|5
1653338380000|2022-05-23 20:39:40|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|6
1653338390000|2022-05-23 20:39:50|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|14
1653338400000|2022-05-23 20:40:00|70.03|69.23|70.03|69.23|70.04|69.24|70.02|69.22|9
1653338410000|2022-05-23 20:40:10|70.04|69.24|70.05|69.25|70.05|69.25|70.04|69.24|6
1653338420000|2022-05-23 20:40:20|70.04|69.24|70.04|69.24|70.05|69.25|70.04|69.24|5
1653338430000|2022-05-23 20:40:30|70.03|69.23|70.03|69.23|70.04|69.24|70.03|69.23|3
1653338440000|2022-05-23 20:40:40|70.04|69.24|70.05|69.25|70.06|69.26|70.04|69.24|4
1653338450000|2022-05-23 20:40:50|70.04|69.24|70.04|69.24|70.05|69.25|70.04|69.24|5
1653338460000|2022-05-23 20:41:00|70.05|69.25|70.05|69.25|70.05|69.25|70.04|69.24|9
1653338470000|2022-05-23 20:41:10|70.04|69.24|70.05|69.25|70.05|69.25|70.03|69.23|4
1653338480000|2022-05-23 20:41:20|70.04|69.24|70.04|69.24|70.05|69.25|70.03|69.23|9
1653338490000|2022-05-23 20:41:30|70.05|69.25|70.05|69.25|70.06|69.26|70.04|69.24|9
1653338500000|2022-05-23 20:41:40|70.04|69.24|70.05|69.25|70.05|69.25|70.04|69.24|2
1653338510000|2022-05-23 20:41:50|70.06|69.26|70.05|69.25|70.06|69.26|70.04|69.24|6
1653338520000|2022-05-23 20:42:00|70.06|69.26|70.05|69.25|70.06|69.26|70.05|69.25|2
1653338530000|2022-05-23 20:42:10|70.06|69.26|70.07|69.27|70.07|69.27|70.05|69.25|8
1653338540000|2022-05-23 20:42:20|70.06|69.26|70.1|69.3|70.11|69.31|70.06|69.26|12
1653338550000|2022-05-23 20:42:30|70.09|69.29|70.11|69.31|70.11|69.31|70.08|69.28|7
1653338560000|2022-05-23 20:42:40|70.1|69.3|70.1|69.3|70.12|69.32|70.09|69.29|11
1653338570000|2022-05-23 20:42:50|70.11|69.31|70.09|69.29|70.12|69.32|70.09|69.29|17
1653338580000|2022-05-23 20:43:00|70.1|69.3|70.08|69.28|70.1|69.3|70.07|69.27|11
1653338590000|2022-05-23 20:43:10|70.07|69.27|70.12|69.32|70.12|69.32|70.07|69.27|10
1653338600000|2022-05-23 20:43:20|70.11|69.31|70.1|69.3|70.11|69.31|70.09|69.29|13
1653338610000|2022-05-23 20:43:30|70.28|69.48|70.54|69.74|70.59|69.79|70.28|69.48|31
1653338620000|2022-05-23 20:43:40|70.55|69.75|70.51|69.71|70.59|69.79|70.43|69.63|28
1653338630000|2022-05-23 20:43:50|70.5|69.7|70.53|69.73|70.56|69.76|70.5|69.7|18
1653338640000|2022-05-23 20:44:00|70.52|69.72|70.52|69.72|70.52|69.72|70.5|69.7|11
1653338650000|2022-05-23 20:44:10|70.51|69.71|70.5|69.7|70.55|69.75|70.5|69.7|15
1653338660000|2022-05-23 20:44:20|70.49|69.69|70.51|69.71|70.61|69.81|70.49|69.69|19
1653338670000|2022-05-23 20:44:30|70.5|69.7|70.51|69.71|70.51|69.71|70.49|69.69|6
1653338680000|2022-05-23 20:44:40|70.5|69.7|70.49|69.69|70.51|69.71|70.48|69.68|13
1653338690000|2022-05-23 20:44:50|70.48|69.68|70.5|69.7|70.5|69.7|70.43|69.63|17
1653338700000|2022-05-23 20:45:00|70.49|69.69|70.53|69.73|70.54|69.74|70.49|69.69|12
1653338710000|2022-05-23 20:45:10|70.52|69.72|70.49|69.69|70.52|69.72|70.48|69.68|14
1653338720000|2022-05-23 20:45:20|70.48|69.68|70.43|69.63|70.49|69.69|70.42|69.62|14
1653338730000|2022-05-23 20:45:30|70.42|69.62|70.41|69.61|70.43|69.63|70.41|69.61|14
1653338740000|2022-05-23 20:45:40|70.42|69.62|70.4|69.6|70.42|69.62|70.39|69.59|20
1653338750000|2022-05-23 20:45:50|70.41|69.61|70.43|69.63|70.44|69.64|70.4|69.6|11
1653338760000|2022-05-23 20:46:00|70.42|69.62|70.42|69.62|70.44|69.64|70.41|69.61|14
1653338770000|2022-05-23 20:46:10|70.43|69.63|70.39|69.59|70.43|69.63|70.39|69.59|19
1653338780000|2022-05-23 20:46:20|70.4|69.6|70.4|69.6|70.41|69.61|70.4|69.6|15
1653338790000|2022-05-23 20:46:30|70.41|69.61|70.4|69.6|70.41|69.61|70.4|69.6|16
1653338800000|2022-05-23 20:46:40|70.41|69.61|70.42|69.62|70.43|69.63|70.4|69.6|10
1653338810000|2022-05-23 20:46:50|70.43|69.63|70.52|69.72|70.56|69.76|70.43|69.63|22
1653338820000|2022-05-23 20:47:00|70.53|69.73|70.49|69.69|70.53|69.73|70.49|69.69|18
1653338830000|2022-05-23 20:47:10|70.46|69.66|70.5|69.7|70.5|69.7|70.44|69.64|13
1653338840000|2022-05-23 20:47:20|70.51|69.71|70.51|69.71|70.51|69.71|70.5|69.7|9
1653338850000|2022-05-23 20:47:30|70.5|69.7|70.51|69.71|70.52|69.72|70.48|69.68|18
1653338860000|2022-05-23 20:47:40|70.52|69.72|70.53|69.73|70.59|69.79|70.51|69.71|19
1653338870000|2022-05-23 20:47:50|70.52|69.72|70.58|69.78|70.59|69.79|70.52|69.72|13
1653338880000|2022-05-23 20:48:00|70.56|69.76|70.6|69.8|70.62|69.82|70.55|69.75|22
1653338890000|2022-05-23 20:48:10|70.61|69.81|70.6|69.8|70.62|69.82|70.6|69.8|15
1653338900000|2022-05-23 20:48:20|70.59|69.79|70.58|69.78|70.6|69.8|70.57|69.77|19
1653338910000|2022-05-23 20:48:30|70.57|69.77|70.58|69.78|70.58|69.78|70.57|69.77|8
1653338920000|2022-05-23 20:48:40|70.57|69.77|70.51|69.71|70.58|69.78|70.5|69.7|15
1653338930000|2022-05-23 20:48:50|70.52|69.72|70.51|69.71|70.52|69.72|70.48|69.68|17
1653338940000|2022-05-23 20:49:00|70.52|69.72|70.51|69.71|70.53|69.73|70.5|69.7|21
1653338950000|2022-05-23 20:49:10|70.53|69.73|70.51|69.71|70.53|69.73|70.5|69.7|15
1653338960000|2022-05-23 20:49:20|70.52|69.72|70.51|69.71|70.52|69.72|70.51|69.71|4
1653338970000|2022-05-23 20:49:30|70.52|69.72|70.51|69.71|70.52|69.72|70.51|69.71|4
1653338980000|2022-05-23 20:49:40|70.52|69.72|70.52|69.72|70.52|69.72|70.51|69.71|11
1653338990000|2022-05-23 20:49:50|70.51|69.71|70.51|69.71|70.52|69.72|70.5|69.7|13
1653339000000|2022-05-23 20:50:00|70.5|69.7|70.41|69.61|70.52|69.72|70.41|69.61|15
1653339010000|2022-05-23 20:50:10|70.4|69.6|70.4|69.6|70.41|69.61|70.4|69.6|7
1653339020000|2022-05-23 20:50:20|70.41|69.61|70.39|69.59|70.41|69.61|70.39|69.59|5
1653339030000|2022-05-23 20:50:30|70.4|69.6|70.37|69.57|70.4|69.6|70.37|69.57|10
1653339040000|2022-05-23 20:50:40|70.38|69.58|70.39|69.59|70.41|69.61|70.38|69.58|8
1653339050000|2022-05-23 20:50:50|70.4|69.6|70.4|69.6|70.41|69.61|70.39|69.59|7
1653339060000|2022-05-23 20:51:00|70.39|69.59|70.39|69.59|70.41|69.61|70.38|69.58|19
1653339070000|2022-05-23 20:51:10|70.38|69.58|70.38|69.58|70.39|69.59|70.37|69.57|10
1653339080000|2022-05-23 20:51:20|70.39|69.59|70.37|69.57|70.39|69.59|70.37|69.57|10
1653339090000|2022-05-23 20:51:30|70.38|69.58|70.38|69.58|70.38|69.58|70.37|69.57|5
1653339100000|2022-05-23 20:51:40|70.37|69.57|70.38|69.58|70.38|69.58|70.37|69.57|6
1653339110000|2022-05-23 20:51:50|70.39|69.59|70.39|69.59|70.39|69.59|70.38|69.58|3
1653339120000|2022-05-23 20:52:00|70.38|69.58|70.37|69.57|70.39|69.59|70.37|69.57|8
1653339130000|2022-05-23 20:52:10|70.36|69.56|70.19|69.39|70.37|69.57|70.19|69.39|16
1653339140000|2022-05-23 20:52:20|70.18|69.38|70.06|69.26|70.18|69.38|70.04|69.24|21
1653339150000|2022-05-23 20:52:30|70.07|69.27|70.06|69.26|70.08|69.28|70.06|69.26|12
1653339160000|2022-05-23 20:52:40|70.08|69.28|70.06|69.26|70.08|69.28|70.06|69.26|11
1653339170000|2022-05-23 20:52:50|70.05|69.25|70.07|69.27|70.07|69.27|70.05|69.25|13
1653339180000|2022-05-23 20:53:00|70.06|69.26|70.08|69.28|70.08|69.28|70.05|69.25|15
1653339190000|2022-05-23 20:53:10|70.07|69.27|70.08|69.28|70.09|69.29|70.07|69.27|12
1653339200000|2022-05-23 20:53:20|70.09|69.29|70.09|69.29|70.09|69.29|70.07|69.27|9
1653339210000|2022-05-23 20:53:30|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|4
1653339220000|2022-05-23 20:53:40|70.08|69.28|70.07|69.27|70.08|69.28|70.07|69.27|4
1653339230000|2022-05-23 20:53:50|70.08|69.28|70.08|69.28|70.08|69.28|70.07|69.27|5
1653339240000|2022-05-23 20:54:00|70.07|69.27|70.07|69.27|70.08|69.28|70.06|69.26|5
1653339250000|2022-05-23 20:54:10|70.06|69.26|69.95|69.15|70.06|69.26|69.92|69.12|18
1653339260000|2022-05-23 20:54:20|69.96|69.16|69.97|69.17|69.98|69.18|69.96|69.16|12
1653339270000|2022-05-23 20:54:30|69.96|69.16|69.96|69.16|69.98|69.18|69.94|69.14|15
1653339280000|2022-05-23 20:54:40|69.95|69.15|69.94|69.14|69.96|69.16|69.94|69.14|16
1653339290000|2022-05-23 20:54:50|69.96|69.16|69.96|69.16|69.96|69.16|69.94|69.14|11
1653339300000|2022-05-23 20:55:00|69.95|69.15|69.94|69.14|69.96|69.16|69.93|69.13|8
1653339310000|2022-05-23 20:55:10|69.95|69.15|69.96|69.16|69.96|69.16|69.95|69.15|10
1653339320000|2022-05-23 20:55:20|69.95|69.15|69.9|69.1|69.96|69.16|69.89|69.09|12
1653339330000|2022-05-23 20:55:30|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|13
1653339340000|2022-05-23 20:55:40|69.91|69.11|69.87|69.07|69.91|69.11|69.87|69.07|7
1653339350000|2022-05-23 20:55:50|69.86|69.06|69.87|69.07|69.89|69.09|69.86|69.06|13
1653339360000|2022-05-23 20:56:00|69.88|69.08|69.88|69.08|69.88|69.08|69.87|69.07|7
1653339370000|2022-05-23 20:56:10|69.87|69.07|69.88|69.08|69.88|69.08|69.87|69.07|4
1653339390000|2022-05-23 20:56:30|69.89|69.09|69.89|69.09|69.89|69.09|69.88|69.08|5
1653339400000|2022-05-23 20:56:40|69.88|69.08|69.88|69.08|69.88|69.08|69.88|69.08|1
1653339410000|2022-05-23 20:56:50|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|6
1653339420000|2022-05-23 20:57:00|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|9
1653339430000|2022-05-23 20:57:10|69.88|69.08|69.89|69.09|69.89|69.09|69.87|69.07|10
1653339440000|2022-05-23 20:57:20|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|6
1653339450000|2022-05-23 20:57:30|69.88|69.08|69.87|69.07|69.89|69.09|69.86|69.06|10
1653339460000|2022-05-23 20:57:40|69.86|69.06|69.87|69.07|69.87|69.07|69.86|69.06|12
1653339470000|2022-05-23 20:57:50|69.86|69.06|69.87|69.07|69.87|69.07|69.86|69.06|4
1653339480000|2022-05-23 20:58:00|69.86|69.06|69.87|69.07|69.88|69.08|69.86|69.06|8
1653339490000|2022-05-23 20:58:10|69.88|69.08|69.87|69.07|69.88|69.08|69.87|69.07|10
1653339500000|2022-05-23 20:58:20|69.88|69.08|69.87|69.07|69.88|69.08|69.85|69.05|10
1653339510000|2022-05-23 20:58:30|69.85|69.05|69.86|69.06|69.87|69.07|69.85|69.05|14
1653339520000|2022-05-23 20:58:40|69.85|69.05|69.86|69.06|69.87|69.07|69.85|69.05|8
1653339530000|2022-05-23 20:58:50|69.87|69.07|69.87|69.07|69.88|69.08|69.86|69.06|9
1653339540000|2022-05-23 20:59:00|69.86|69.06|69.89|69.09|69.89|69.09|69.85|69.05|16
1653339550000|2022-05-23 20:59:10|69.9|69.1|69.91|69.11|69.96|69.16|69.88|69.08|21
1653339560000|2022-05-23 20:59:20|69.93|69.13|69.96|69.16|69.96|69.16|69.93|69.13|12
1653339570000|2022-05-23 20:59:30|69.95|69.15|69.97|69.17|69.97|69.17|69.95|69.15|3
1653339590000|2022-05-23 20:59:50|69.98|69.18|69.98|69.18|69.98|69.18|69.98|69.18|1
1653339600000|2022-05-23 21:00:00|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|3
1653339610000|2022-05-23 21:00:10|70|69.2|70|69.2|70|69.2|69.99|69.19|3
1653339620000|2022-05-23 21:00:20|69.99|69.19|70.06|69.26|70.06|69.26|69.99|69.19|15
1653339630000|2022-05-23 21:00:30|70.07|69.27|70.09|69.29|70.09|69.29|70.06|69.26|5
1653339640000|2022-05-23 21:00:40|70.08|69.28|70.07|69.27|70.09|69.29|70.06|69.26|6
1653339650000|2022-05-23 21:00:50|70.06|69.26|70.06|69.26|70.07|69.27|70.06|69.26|3
1653339660000|2022-05-23 21:01:00|70.05|69.25|70|69.2|70.05|69.25|70|69.2|4
1653339670000|2022-05-23 21:01:10|69.99|69.19|69.99|69.19|69.99|69.19|69.99|69.19|1
1653339680000|2022-05-23 21:01:20|69.98|69.18|69.92|69.12|69.98|69.18|69.91|69.11|9
1653339690000|2022-05-23 21:01:30|69.91|69.11|69.98|69.18|69.98|69.18|69.91|69.11|9
1653339700000|2022-05-23 21:01:40|69.97|69.17|69.96|69.16|69.98|69.18|69.96|69.16|8
1653339710000|2022-05-23 21:01:50|69.97|69.17|69.9|69.1|69.97|69.17|69.9|69.1|6
1653339720000|2022-05-23 21:02:00|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|2
1653339730000|2022-05-23 21:02:10|69.91|69.11|69.91|69.11|69.91|69.11|69.91|69.11|1
1653339740000|2022-05-23 21:02:20|69.92|69.12|69.88|69.08|69.92|69.12|69.88|69.08|6
1653339750000|2022-05-23 21:02:30|69.87|69.07|69.87|69.07|69.87|69.07|69.87|69.07|1
1653339760000|2022-05-23 21:02:40|69.86|69.06|69.86|69.06|69.87|69.07|69.86|69.06|11
1653339770000|2022-05-23 21:02:50|69.87|69.07|69.89|69.09|69.89|69.09|69.86|69.06|9
1653339780000|2022-05-23 21:03:00|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|2
1653339790000|2022-05-23 21:03:10|69.88|69.08|69.88|69.08|69.88|69.08|69.87|69.07|3
1653339800000|2022-05-23 21:03:20|69.87|69.07|69.87|69.07|69.87|69.07|69.87|69.07|1
1653339810000|2022-05-23 21:03:30|69.86|69.06|69.86|69.06|69.86|69.06|69.86|69.06|1
1653339830000|2022-05-23 21:03:50|69.85|69.05|69.86|69.06|69.86|69.06|69.85|69.05|8
1653339840000|2022-05-23 21:04:00|69.87|69.07|69.87|69.07|69.87|69.07|69.87|69.07|1
1653339870000|2022-05-23 21:04:30|69.86|69.06|69.85|69.05|69.87|69.07|69.85|69.05|6
1653339880000|2022-05-23 21:04:40|69.84|69.04|69.8|69|69.84|69.04|69.8|69|11
1653339890000|2022-05-23 21:04:50|69.81|69.01|69.8|69|69.81|69.01|69.8|69|2
1653339900000|2022-05-23 21:05:00|69.81|69.01|69.88|69.08|69.88|69.08|69.81|69.01|9
1653339930000|2022-05-23 21:05:30|69.87|69.07|69.86|69.06|69.87|69.07|69.86|69.06|2
1653339950000|2022-05-23 21:05:50|69.85|69.05|69.83|69.03|69.85|69.05|69.83|69.03|3
1653339960000|2022-05-23 21:06:00|69.82|69.02|69.86|69.06|69.86|69.06|69.81|69.01|12
1653339970000|2022-05-23 21:06:10|69.85|69.05|69.89|69.09|69.89|69.09|69.85|69.05|5
1653339980000|2022-05-23 21:06:20|69.88|69.08|69.88|69.08|69.89|69.09|69.88|69.08|11
1653339990000|2022-05-23 21:06:30|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|2
1653340000000|2022-05-23 21:06:40|69.87|69.07|69.86|69.06|69.88|69.08|69.85|69.05|6
1653340010000|2022-05-23 21:06:50|69.85|69.05|69.86|69.06|69.86|69.06|69.85|69.05|2
1653340020000|2022-05-23 21:07:00|69.87|69.07|69.86|69.06|69.87|69.07|69.86|69.06|2
1653340030000|2022-05-23 21:07:10|69.85|69.05|69.85|69.05|69.86|69.06|69.85|69.05|3
1653340040000|2022-05-23 21:07:20|69.84|69.04|69.85|69.05|69.86|69.06|69.84|69.04|8
1653340070000|2022-05-23 21:07:50|69.84|69.04|69.84|69.04|69.84|69.04|69.84|69.04|1
1653340080000|2022-05-23 21:08:00|69.82|69.02|69.8|69|69.82|69.02|69.79|68.99|7
1653340090000|2022-05-23 21:08:10|69.81|69.01|69.81|69.01|69.81|69.01|69.81|69.01|1
1653340100000|2022-05-23 21:08:20|69.82|69.02|69.85|69.05|69.86|69.06|69.82|69.02|10
1653340110000|2022-05-23 21:08:30|69.86|69.06|69.86|69.06|69.86|69.06|69.85|69.05|13
1653340120000|2022-05-23 21:08:40|69.85|69.05|69.96|69.16|69.96|69.16|69.85|69.05|13
1653340130000|2022-05-23 21:08:50|69.95|69.15|69.88|69.08|69.96|69.16|69.87|69.07|6
1653340140000|2022-05-23 21:09:00|69.87|69.07|69.89|69.09|69.9|69.1|69.87|69.07|11
1653340150000|2022-05-23 21:09:10|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|4
1653340190000|2022-05-23 21:09:50|69.88|69.08|69.88|69.08|69.88|69.08|69.88|69.08|1
1653340200000|2022-05-23 21:10:00|69.89|69.09|69.94|69.14|69.96|69.16|69.89|69.09|9
1653340210000|2022-05-23 21:10:10|69.95|69.15|69.96|69.16|69.97|69.17|69.92|69.12|14
1653340220000|2022-05-23 21:10:20|69.94|69.14|69.96|69.16|69.96|69.16|69.92|69.12|11
1653340230000|2022-05-23 21:10:30|69.97|69.17|69.9|69.1|69.97|69.17|69.89|69.09|14
1653340240000|2022-05-23 21:10:40|69.89|69.09|69.91|69.11|69.93|69.13|69.89|69.09|22
1653340250000|2022-05-23 21:10:50|69.9|69.1|69.9|69.1|69.93|69.13|69.89|69.09|9
1653340260000|2022-05-23 21:11:00|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|9
1653340270000|2022-05-23 21:11:10|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|7
1653340280000|2022-05-23 21:11:20|69.91|69.11|69.9|69.1|69.91|69.11|69.89|69.09|10
1653340290000|2022-05-23 21:11:30|69.93|69.13|69.9|69.1|69.93|69.13|69.89|69.09|8
1653340300000|2022-05-23 21:11:40|69.91|69.11|69.91|69.11|69.91|69.11|69.91|69.11|1
1653340310000|2022-05-23 21:11:50|69.9|69.1|69.97|69.17|69.97|69.17|69.9|69.1|12
1653340320000|2022-05-23 21:12:00|69.96|69.16|69.96|69.16|69.98|69.18|69.94|69.14|16
1653340330000|2022-05-23 21:12:10|69.95|69.15|69.96|69.16|69.96|69.16|69.95|69.15|2
1653340340000|2022-05-23 21:12:20|69.97|69.17|69.99|69.19|69.99|69.19|69.96|69.16|11
1653340350000|2022-05-23 21:12:30|70|69.2|69.99|69.19|70|69.2|69.98|69.18|14
1653340360000|2022-05-23 21:12:40|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|4
1653340370000|2022-05-23 21:12:50|70|69.2|70|69.2|70|69.2|69.97|69.17|12
1653340380000|2022-05-23 21:13:00|69.98|69.18|69.98|69.18|70.01|69.21|69.97|69.17|22
1653340390000|2022-05-23 21:13:10|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|14
1653340400000|2022-05-23 21:13:20|69.99|69.19|69.97|69.17|70.01|69.21|69.97|69.17|15
1653340410000|2022-05-23 21:13:30|69.98|69.18|70|69.2|70|69.2|69.97|69.17|16
1653340420000|2022-05-23 21:13:40|69.97|69.17|69.97|69.17|70|69.2|69.97|69.17|12
1653340430000|2022-05-23 21:13:50|69.98|69.18|69.99|69.19|70|69.2|69.96|69.16|15
1653340440000|2022-05-23 21:14:00|69.98|69.18|70.06|69.26|70.06|69.26|69.98|69.18|20
1653340450000|2022-05-23 21:14:10|69.99|69.19|69.96|69.16|69.99|69.19|69.93|69.13|21
1653340460000|2022-05-23 21:14:20|69.95|69.15|69.96|69.16|69.98|69.18|69.94|69.14|11
1653340470000|2022-05-23 21:14:30|69.97|69.17|69.98|69.18|70|69.2|69.97|69.17|5
1653340480000|2022-05-23 21:14:40|69.94|69.14|69.96|69.16|70|69.2|69.94|69.14|15
1653340490000|2022-05-23 21:14:50|69.97|69.17|69.97|69.17|70|69.2|69.94|69.14|17
1653340500000|2022-05-23 21:15:00|69.96|69.16|70|69.2|70.01|69.21|69.96|69.16|28
1653340510000|2022-05-23 21:15:10|69.98|69.18|69.98|69.18|70|69.2|69.97|69.17|17
1653340520000|2022-05-23 21:15:20|69.99|69.19|69.97|69.17|69.99|69.19|69.97|69.17|7
1653340530000|2022-05-23 21:15:30|69.98|69.18|69.99|69.19|69.99|69.19|69.97|69.17|11
1653340540000|2022-05-23 21:15:40|70|69.2|69.99|69.19|70|69.2|69.97|69.17|11
1653340550000|2022-05-23 21:15:50|69.98|69.18|69.99|69.19|70.01|69.21|69.98|69.18|18
1653340560000|2022-05-23 21:16:00|70.01|69.21|70|69.2|70.01|69.21|69.98|69.18|18
1653340570000|2022-05-23 21:16:10|69.99|69.19|70|69.2|70.02|69.22|69.99|69.19|13
1653340580000|2022-05-23 21:16:20|69.99|69.19|69.99|69.19|70.02|69.22|69.98|69.18|22
1653340590000|2022-05-23 21:16:30|70|69.2|69.98|69.18|70.02|69.22|69.98|69.18|16
1653340600000|2022-05-23 21:16:40|70|69.2|70|69.2|70.01|69.21|69.98|69.18|14
1653340610000|2022-05-23 21:16:50|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|10
1653340620000|2022-05-23 21:17:00|70|69.2|70.05|69.25|70.05|69.25|69.99|69.19|8
1653340630000|2022-05-23 21:17:10|70.02|69.22|70.06|69.26|70.06|69.26|70.02|69.22|13
1653340640000|2022-05-23 21:17:20|70.05|69.25|70.05|69.25|70.06|69.26|70.04|69.24|7
1653340650000|2022-05-23 21:17:30|70.06|69.26|70.05|69.25|70.06|69.26|70.04|69.24|8
1653340660000|2022-05-23 21:17:40|70.06|69.26|70.07|69.27|70.07|69.27|70.05|69.25|4
1653340670000|2022-05-23 21:17:50|70.06|69.26|70.06|69.26|70.07|69.27|70.06|69.26|3
1653340680000|2022-05-23 21:18:00|70.07|69.27|70.07|69.27|70.09|69.29|70.06|69.26|16
1653340690000|2022-05-23 21:18:10|70.06|69.26|70.08|69.28|70.09|69.29|70.06|69.26|5
1653340700000|2022-05-23 21:18:20|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|2
1653340710000|2022-05-23 21:18:30|70.09|69.29|70.09|69.29|70.1|69.3|70.07|69.27|17
1653340720000|2022-05-23 21:18:40|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|5
1653340740000|2022-05-23 21:19:00|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|12
1653340750000|2022-05-23 21:19:10|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|2
1653340760000|2022-05-23 21:19:20|70.09|69.29|70.08|69.28|70.09|69.29|70.07|69.27|6
1653340770000|2022-05-23 21:19:30|70.09|69.29|69.98|69.18|70.11|69.31|69.98|69.18|18
1653340780000|2022-05-23 21:19:40|69.97|69.17|69.98|69.18|69.99|69.19|69.96|69.16|10
1653340790000|2022-05-23 21:19:50|69.99|69.19|69.99|69.19|70|69.2|69.97|69.17|16
1653340800000|2022-05-23 21:20:00|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|12
1653340810000|2022-05-23 21:20:10|70|69.2|69.99|69.19|70|69.2|69.98|69.18|14
1653340820000|2022-05-23 21:20:20|69.98|69.18|69.92|69.12|69.99|69.19|69.88|69.08|21
1653340830000|2022-05-23 21:20:30|69.91|69.11|69.88|69.08|69.91|69.11|69.88|69.08|14
1653340840000|2022-05-23 21:20:40|69.89|69.09|69.91|69.11|69.92|69.12|69.88|69.08|19
1653340850000|2022-05-23 21:20:50|69.89|69.09|69.89|69.09|69.92|69.12|69.89|69.09|12
1653340860000|2022-05-23 21:21:00|69.88|69.08|69.91|69.11|69.92|69.12|69.88|69.08|10
1653340870000|2022-05-23 21:21:10|69.93|69.13|69.91|69.11|69.93|69.13|69.88|69.08|9
1653340880000|2022-05-23 21:21:20|69.92|69.12|69.89|69.09|69.92|69.12|69.89|69.09|5
1653340890000|2022-05-23 21:21:30|69.88|69.08|69.89|69.09|69.91|69.11|69.88|69.08|8
1653340900000|2022-05-23 21:21:40|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|6
1653340910000|2022-05-23 21:21:50|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|13
1653340920000|2022-05-23 21:22:00|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|9
1653340930000|2022-05-23 21:22:10|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|4
1653340940000|2022-05-23 21:22:20|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|8
1653340950000|2022-05-23 21:22:30|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|12
1653340960000|2022-05-23 21:22:40|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|15
1653340970000|2022-05-23 21:22:50|69.88|69.08|69.9|69.1|69.91|69.11|69.88|69.08|14
1653340980000|2022-05-23 21:23:00|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|12
1653340990000|2022-05-23 21:23:10|69.89|69.09|69.9|69.1|69.9|69.1|69.88|69.08|8
1653341000000|2022-05-23 21:23:20|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|9
1653341010000|2022-05-23 21:23:30|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|12
1653341020000|2022-05-23 21:23:40|69.91|69.11|69.99|69.19|69.99|69.19|69.9|69.1|21
1653341030000|2022-05-23 21:23:50|69.98|69.18|70|69.2|70.01|69.21|69.98|69.18|15
1653341040000|2022-05-23 21:24:00|69.99|69.19|70.01|69.21|70.01|69.21|69.99|69.19|9
1653341050000|2022-05-23 21:24:10|70|69.2|70.06|69.26|70.07|69.27|69.99|69.19|12
1653341060000|2022-05-23 21:24:20|70.07|69.27|70.06|69.26|70.07|69.27|70.03|69.23|15
1653341070000|2022-05-23 21:24:30|70.05|69.25|70.05|69.25|70.06|69.26|70.05|69.25|13
1653341080000|2022-05-23 21:24:40|70.06|69.26|70.07|69.27|70.08|69.28|70.05|69.25|13
1653341090000|2022-05-23 21:24:50|70.06|69.26|70.07|69.27|70.08|69.28|70.06|69.26|10
1653341100000|2022-05-23 21:25:00|70.06|69.26|70.06|69.26|70.07|69.27|70.06|69.26|3
1653341110000|2022-05-23 21:25:10|70.05|69.25|70.06|69.26|70.06|69.26|70.05|69.25|2
1653341120000|2022-05-23 21:25:20|70.05|69.25|70.07|69.27|70.11|69.31|70.05|69.25|16
1653341130000|2022-05-23 21:25:30|70.06|69.26|70.05|69.25|70.08|69.28|70.05|69.25|6
1653341140000|2022-05-23 21:25:40|70.06|69.26|70.06|69.26|70.06|69.26|70.05|69.25|3
1653341150000|2022-05-23 21:25:50|70.08|69.28|70.09|69.29|70.09|69.29|70.05|69.25|13
1653341160000|2022-05-23 21:26:00|70.06|69.26|70.05|69.25|70.09|69.29|70.04|69.24|10
1653341170000|2022-05-23 21:26:10|70.04|69.24|70.04|69.24|70.06|69.26|70.04|69.24|16
1653341180000|2022-05-23 21:26:20|70.05|69.25|70.06|69.26|70.08|69.28|70.05|69.25|12
1653341190000|2022-05-23 21:26:30|70.05|69.25|70.06|69.26|70.07|69.27|70.05|69.25|10
1653341200000|2022-05-23 21:26:40|70.05|69.25|70.05|69.25|70.06|69.26|70.05|69.25|9
1653341210000|2022-05-23 21:26:50|70.06|69.26|70.06|69.26|70.07|69.27|70.06|69.26|3
1653341220000|2022-05-23 21:27:00|70.05|69.25|70.06|69.26|70.06|69.26|70.05|69.25|8
1653341230000|2022-05-23 21:27:10|70.07|69.27|70.05|69.25|70.07|69.27|70.05|69.25|13
1653341240000|2022-05-23 21:27:20|70.06|69.26|70.06|69.26|70.06|69.26|70.05|69.25|3
1653341250000|2022-05-23 21:27:30|70.05|69.25|70.05|69.25|70.09|69.29|70.04|69.24|12
1653341260000|2022-05-23 21:27:40|70.06|69.26|70.07|69.27|70.08|69.28|70.06|69.26|10
1653341270000|2022-05-23 21:27:50|70.04|69.24|70.07|69.27|70.07|69.27|70.03|69.23|7
1653341280000|2022-05-23 21:28:00|70.08|69.28|70.08|69.28|70.08|69.28|70.08|69.28|1
1653341290000|2022-05-23 21:28:10|70.07|69.27|70.08|69.28|70.09|69.29|70.06|69.26|13
1653341300000|2022-05-23 21:28:20|70.07|69.27|70.07|69.27|70.09|69.29|70.03|69.23|12
1653341310000|2022-05-23 21:28:30|70.03|69.23|70.08|69.28|70.08|69.28|70.03|69.23|5
1653341320000|2022-05-23 21:28:40|70.07|69.27|70.05|69.25|70.08|69.28|70.05|69.25|6
1653341330000|2022-05-23 21:28:50|70.07|69.27|70.06|69.26|70.08|69.28|70.06|69.26|14
1653341340000|2022-05-23 21:29:00|70.05|69.25|70.05|69.25|70.08|69.28|70.05|69.25|6
1653341350000|2022-05-23 21:29:10|70.08|69.28|70.08|69.28|70.08|69.28|70.05|69.25|5
1653341360000|2022-05-23 21:29:20|70.05|69.25|70.06|69.26|70.07|69.27|70.05|69.25|6
1653341370000|2022-05-23 21:29:30|70.07|69.27|70.05|69.25|70.07|69.27|70.05|69.25|2
1653341380000|2022-05-23 21:29:40|70.06|69.26|70.06|69.26|70.06|69.26|70.06|69.26|1
1653341390000|2022-05-23 21:29:50|70.07|69.27|70.06|69.26|70.07|69.27|70.05|69.25|6
1653341400000|2022-05-23 21:30:00|70.05|69.25|70.05|69.25|70.06|69.26|70.03|69.23|11
1653341410000|2022-05-23 21:30:10|70.06|69.26|70.06|69.26|70.07|69.27|70.05|69.25|11
1653341420000|2022-05-23 21:30:20|70.05|69.25|70.05|69.25|70.07|69.27|70.05|69.25|7
1653341430000|2022-05-23 21:30:30|70.07|69.27|70.09|69.29|70.09|69.29|70.07|69.27|12
1653341440000|2022-05-23 21:30:40|70.08|69.28|70.06|69.26|70.09|69.29|70.05|69.25|17
1653341450000|2022-05-23 21:30:50|70.07|69.27|70.07|69.27|70.08|69.28|70.04|69.24|16
1653341460000|2022-05-23 21:31:00|70.06|69.26|70.06|69.26|70.08|69.28|70.05|69.25|15
1653341470000|2022-05-23 21:31:10|70.08|69.28|70.09|69.29|70.09|69.29|70.06|69.26|7
1653341480000|2022-05-23 21:31:20|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|8
1653341490000|2022-05-23 21:31:30|70.1|69.3|70.09|69.29|70.11|69.31|70.09|69.29|5
1653341500000|2022-05-23 21:31:40|70.1|69.3|70.08|69.28|70.1|69.3|70.08|69.28|3
1653341510000|2022-05-23 21:31:50|70.09|69.29|70.09|69.29|70.09|69.29|70.09|69.29|1
1653341520000|2022-05-23 21:32:00|70.08|69.28|70.08|69.28|70.09|69.29|70.08|69.28|3
1653341530000|2022-05-23 21:32:10|70.09|69.29|70.11|69.31|70.11|69.31|70.08|69.28|5
1653341540000|2022-05-23 21:32:20|70.13|69.33|70.1|69.3|70.13|69.33|70.1|69.3|7
1653341550000|2022-05-23 21:32:30|70.11|69.31|70.11|69.31|70.11|69.31|70.09|69.29|6
1653341560000|2022-05-23 21:32:40|70.1|69.3|70.12|69.32|70.12|69.32|70.1|69.3|11
1653341570000|2022-05-23 21:32:50|70.11|69.31|70.12|69.32|70.12|69.32|70.1|69.3|10
1653341580000|2022-05-23 21:33:00|70.11|69.31|70.12|69.32|70.12|69.32|70.11|69.31|2
1653341590000|2022-05-23 21:33:10|70.11|69.31|70.11|69.31|70.12|69.32|70.11|69.31|7
1653341600000|2022-05-23 21:33:20|70.12|69.32|70.19|69.39|70.2|69.4|70.11|69.31|17
1653341610000|2022-05-23 21:33:30|70.16|69.36|70.2|69.4|70.22|69.42|70.16|69.36|14
1653341620000|2022-05-23 21:33:40|70.22|69.42|70.21|69.41|70.22|69.42|70.19|69.39|7
1653341630000|2022-05-23 21:33:50|70.2|69.4|70.23|69.43|70.23|69.43|70.2|69.4|13
1653341640000|2022-05-23 21:34:00|70.22|69.42|70.2|69.4|70.22|69.42|70.2|69.4|11
1653341650000|2022-05-23 21:34:10|70.22|69.42|70.21|69.41|70.22|69.42|70.2|69.4|3
1653341660000|2022-05-23 21:34:20|70.2|69.4|70.21|69.41|70.22|69.42|70.2|69.4|12
1653341670000|2022-05-23 21:34:30|70.22|69.42|70.21|69.41|70.24|69.44|70.21|69.41|22
1653341680000|2022-05-23 21:34:40|70.23|69.43|70.21|69.41|70.23|69.43|70.2|69.4|19
1653341690000|2022-05-23 21:34:50|70.23|69.43|70.21|69.41|70.23|69.43|70.21|69.41|7
1653341700000|2022-05-23 21:35:00|70.23|69.43|70.22|69.42|70.23|69.43|70.21|69.41|11
1653341710000|2022-05-23 21:35:10|70.21|69.41|70.21|69.41|70.23|69.43|70.2|69.4|11
1653341720000|2022-05-23 21:35:20|70.23|69.43|70.21|69.41|70.23|69.43|70.2|69.4|14
1653341730000|2022-05-23 21:35:30|70.23|69.43|70.18|69.38|70.23|69.43|70.18|69.38|10
1653341740000|2022-05-23 21:35:40|70.19|69.39|70.21|69.41|70.22|69.42|70.17|69.37|13
1653341750000|2022-05-23 21:35:50|70.2|69.4|70.15|69.35|70.22|69.42|70.11|69.31|16
1653341760000|2022-05-23 21:36:00|70.12|69.32|70.08|69.28|70.12|69.32|70.07|69.27|13
1653341770000|2022-05-23 21:36:10|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|8
1653341780000|2022-05-23 21:36:20|70.1|69.3|70.09|69.29|70.12|69.32|70.08|69.28|8
1653341790000|2022-05-23 21:36:30|70.08|69.28|70.1|69.3|70.1|69.3|70.08|69.28|5
1653341800000|2022-05-23 21:36:40|70.09|69.29|70.11|69.31|70.12|69.32|70.09|69.29|11
1653341810000|2022-05-23 21:36:50|70.1|69.3|70.09|69.29|70.12|69.32|70.09|69.29|14
1653341820000|2022-05-23 21:37:00|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|5
1653341830000|2022-05-23 21:37:10|70.11|69.31|70.11|69.31|70.12|69.32|70.1|69.3|9
1653341840000|2022-05-23 21:37:20|70.12|69.32|70.12|69.32|70.13|69.33|70.11|69.31|9
1653341850000|2022-05-23 21:37:30|70.11|69.31|70.14|69.34|70.14|69.34|70.1|69.3|10
1653341860000|2022-05-23 21:37:40|70.13|69.33|70.15|69.35|70.16|69.36|70.12|69.32|19
1653341870000|2022-05-23 21:37:50|70.16|69.36|70.12|69.32|70.17|69.37|70.12|69.32|17
1653341880000|2022-05-23 21:38:00|70.13|69.33|70.14|69.34|70.17|69.37|70.12|69.32|14
1653341890000|2022-05-23 21:38:10|70.15|69.35|70.18|69.38|70.19|69.39|70.14|69.34|12
1653341900000|2022-05-23 21:38:20|70.19|69.39|70.19|69.39|70.19|69.39|70.18|69.38|7
1653341910000|2022-05-23 21:38:30|70.18|69.38|70.18|69.38|70.19|69.39|70.18|69.38|7
1653341920000|2022-05-23 21:38:40|70.19|69.39|70.18|69.38|70.21|69.41|70.18|69.38|6
1653341930000|2022-05-23 21:38:50|70.19|69.39|70.19|69.39|70.19|69.39|70.18|69.38|7
1653341940000|2022-05-23 21:39:00|70.18|69.38|70.19|69.39|70.21|69.41|70.18|69.38|8
1653341950000|2022-05-23 21:39:10|70.21|69.41|70.21|69.41|70.21|69.41|70.18|69.38|10
1653341960000|2022-05-23 21:39:20|70.2|69.4|70.19|69.39|70.21|69.41|70.19|69.39|14
1653341970000|2022-05-23 21:39:30|70.2|69.4|70.2|69.4|70.21|69.41|70.19|69.39|15
1653341980000|2022-05-23 21:39:40|70.19|69.39|70.21|69.41|70.21|69.41|70.19|69.39|16
1653341990000|2022-05-23 21:39:50|70.19|69.39|70.21|69.41|70.21|69.41|70.19|69.39|9
1653342000000|2022-05-23 21:40:00|70.2|69.4|70.2|69.4|70.21|69.41|70.19|69.39|7
1653342010000|2022-05-23 21:40:10|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|5
1653342020000|2022-05-23 21:40:20|70.19|69.39|70.18|69.38|70.2|69.4|70.18|69.38|7
1653342030000|2022-05-23 21:40:30|70.2|69.4|70.17|69.37|70.2|69.4|70.17|69.37|9
1653342040000|2022-05-23 21:40:40|70.18|69.38|70.17|69.37|70.19|69.39|70.16|69.36|13
1653342050000|2022-05-23 21:40:50|70.18|69.38|70.17|69.37|70.18|69.38|70.16|69.36|8
1653342060000|2022-05-23 21:41:00|70.18|69.38|70.17|69.37|70.18|69.38|70.16|69.36|18
1653342070000|2022-05-23 21:41:10|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|15
1653342080000|2022-05-23 21:41:20|70.18|69.38|70.18|69.38|70.18|69.38|70.18|69.38|1
1653342090000|2022-05-23 21:41:30|70.19|69.39|70.19|69.39|70.2|69.4|70.17|69.37|12
1653342100000|2022-05-23 21:41:40|70.18|69.38|70.18|69.38|70.18|69.38|70.16|69.36|4
1653342110000|2022-05-23 21:41:50|70.16|69.36|70.18|69.38|70.18|69.38|70.16|69.36|6
1653342120000|2022-05-23 21:42:00|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|2
1653342130000|2022-05-23 21:42:10|70.19|69.39|70.18|69.38|70.2|69.4|70.18|69.38|10
1653342140000|2022-05-23 21:42:20|70.19|69.39|70.19|69.39|70.2|69.4|70.19|69.39|11
1653342150000|2022-05-23 21:42:30|70.18|69.38|70.2|69.4|70.2|69.4|70.18|69.38|11
1653342160000|2022-05-23 21:42:40|70.21|69.41|70.2|69.4|70.21|69.41|70.2|69.4|8
1653342170000|2022-05-23 21:42:50|70.19|69.39|70.2|69.4|70.21|69.41|70.19|69.39|6
1653342180000|2022-05-23 21:43:00|70.19|69.39|70.21|69.41|70.21|69.41|70.19|69.39|11
1653342190000|2022-05-23 21:43:10|70.22|69.42|70.22|69.42|70.23|69.43|70.21|69.41|7
1653342200000|2022-05-23 21:43:20|70.23|69.43|70.22|69.42|70.23|69.43|70.19|69.39|9
1653342210000|2022-05-23 21:43:30|70.21|69.41|70.21|69.41|70.21|69.41|70.19|69.39|9
1653342220000|2022-05-23 21:43:40|70.2|69.4|70.21|69.41|70.22|69.42|70.2|69.4|13
1653342230000|2022-05-23 21:43:50|70.2|69.4|70.22|69.42|70.22|69.42|70.2|69.4|5
1653342240000|2022-05-23 21:44:00|70.21|69.41|70.22|69.42|70.22|69.42|70.21|69.41|2
1653342250000|2022-05-23 21:44:10|70.21|69.41|70.24|69.44|70.24|69.44|70.21|69.41|10
1653342260000|2022-05-23 21:44:20|70.25|69.45|70.31|69.51|70.32|69.52|70.25|69.45|17
1653342270000|2022-05-23 21:44:30|70.3|69.5|70.31|69.51|70.32|69.52|70.3|69.5|8
1653342280000|2022-05-23 21:44:40|70.32|69.52|70.31|69.51|70.32|69.52|70.3|69.5|8
1653342290000|2022-05-23 21:44:50|70.3|69.5|70.32|69.52|70.32|69.52|70.3|69.5|9
1653342300000|2022-05-23 21:45:00|70.31|69.51|70.33|69.53|70.33|69.53|70.31|69.51|5
1653342310000|2022-05-23 21:45:10|70.31|69.51|70.37|69.57|70.38|69.58|70.31|69.51|17
1653342320000|2022-05-23 21:45:20|70.38|69.58|70.38|69.58|70.38|69.58|70.36|69.56|5
1653342330000|2022-05-23 21:45:30|70.36|69.56|70.38|69.58|70.39|69.59|70.36|69.56|10
1653342340000|2022-05-23 21:45:40|70.37|69.57|70.33|69.53|70.4|69.6|70.31|69.51|14
1653342350000|2022-05-23 21:45:50|70.35|69.55|70.33|69.53|70.35|69.55|70.27|69.47|21
1653342360000|2022-05-23 21:46:00|70.27|69.47|70.29|69.49|70.31|69.51|70.26|69.46|22
1653342370000|2022-05-23 21:46:10|70.3|69.5|70.3|69.5|70.31|69.51|70.29|69.49|13
1653342380000|2022-05-23 21:46:20|70.29|69.49|70.28|69.48|70.31|69.51|70.28|69.48|14
1653342390000|2022-05-23 21:46:30|70.29|69.49|70.29|69.49|70.29|69.49|70.28|69.48|11
1653342400000|2022-05-23 21:46:40|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|10
1653342410000|2022-05-23 21:46:50|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|8
1653342420000|2022-05-23 21:47:00|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|10
1653342430000|2022-05-23 21:47:10|70.28|69.48|70.29|69.49|70.31|69.51|70.28|69.48|12
1653342440000|2022-05-23 21:47:20|70.3|69.5|70.31|69.51|70.32|69.52|70.29|69.49|7
1653342450000|2022-05-23 21:47:30|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|3
1653342460000|2022-05-23 21:47:40|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|3
1653342470000|2022-05-23 21:47:50|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|4
1653342480000|2022-05-23 21:48:00|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|2
1653342490000|2022-05-23 21:48:10|70.31|69.51|70.29|69.49|70.31|69.51|70.29|69.49|15
1653342500000|2022-05-23 21:48:20|70.3|69.5|70.31|69.51|70.31|69.51|70.27|69.47|17
1653342510000|2022-05-23 21:48:30|70.3|69.5|70.29|69.49|70.31|69.51|70.29|69.49|13
1653342520000|2022-05-23 21:48:40|70.3|69.5|70.29|69.49|70.3|69.5|70.28|69.48|14
1653342530000|2022-05-23 21:48:50|70.3|69.5|70.28|69.48|70.3|69.5|70.28|69.48|4
1653342540000|2022-05-23 21:49:00|70.27|69.47|70.29|69.49|70.29|69.49|70.27|69.47|4
1653342550000|2022-05-23 21:49:10|70.28|69.48|70.27|69.47|70.29|69.49|70.27|69.47|8
1653342560000|2022-05-23 21:49:20|70.28|69.48|70.27|69.47|70.28|69.48|70.27|69.47|2
1653342570000|2022-05-23 21:49:30|70.28|69.48|70.28|69.48|70.29|69.49|70.27|69.47|6
1653342580000|2022-05-23 21:49:40|70.27|69.47|70.29|69.49|70.29|69.49|70.27|69.47|6
1653342590000|2022-05-23 21:49:50|70.26|69.46|70.29|69.49|70.29|69.49|70.26|69.46|2
1653342600000|2022-05-23 21:50:00|70.28|69.48|70.29|69.49|70.29|69.49|70.27|69.47|9
1653342610000|2022-05-23 21:50:10|70.3|69.5|70.3|69.5|70.31|69.51|70.27|69.47|17
1653342620000|2022-05-23 21:50:20|70.31|69.51|70.31|69.51|70.31|69.51|70.3|69.5|9
1653342630000|2022-05-23 21:50:30|70.3|69.5|70.3|69.5|70.31|69.51|70.28|69.48|16
1653342640000|2022-05-23 21:50:40|70.31|69.51|70.29|69.49|70.31|69.51|70.28|69.48|14
1653342650000|2022-05-23 21:50:50|70.31|69.51|70.3|69.5|70.32|69.52|70.28|69.48|18
1653342660000|2022-05-23 21:51:00|70.31|69.51|70.31|69.51|70.31|69.51|70.28|69.48|14
1653342670000|2022-05-23 21:51:10|70.3|69.5|70.83|70.03|70.86|70.06|70.3|69.5|29
1653342680000|2022-05-23 21:51:20|70.82|70.02|70.89|70.09|70.94|70.14|70.82|70.02|21
1653342690000|2022-05-23 21:51:30|70.91|70.11|70.89|70.09|70.93|70.13|70.88|70.08|29
1653342700000|2022-05-23 21:51:40|70.91|70.11|71.26|70.46|71.27|70.47|70.87|70.07|25
1653342710000|2022-05-23 21:51:50|71.27|70.47|71.36|70.56|71.36|70.56|71.27|70.47|22
1653342720000|2022-05-23 21:52:00|71.37|70.57|71.28|70.48|71.39|70.59|71.27|70.47|25
1653342730000|2022-05-23 21:52:10|71.27|70.47|71.28|70.48|71.28|70.48|71.2|70.4|31
1653342740000|2022-05-23 21:52:20|71.29|70.49|71.23|70.43|71.29|70.49|71.22|70.42|20
1653342750000|2022-05-23 21:52:30|71.22|70.42|71.16|70.36|71.25|70.45|71.16|70.36|26
1653342760000|2022-05-23 21:52:40|71.15|70.35|71.1|70.3|71.16|70.36|71.09|70.29|20
1653342770000|2022-05-23 21:52:50|71.09|70.29|71.16|70.36|71.22|70.42|71.08|70.28|26
1653342780000|2022-05-23 21:53:00|71.17|70.37|71.08|70.28|71.19|70.39|71.07|70.27|28
1653342790000|2022-05-23 21:53:10|71.1|70.3|71.09|70.29|71.11|70.31|71.08|70.28|14
1653342800000|2022-05-23 21:53:20|71.08|70.28|71.12|70.32|71.13|70.33|71.07|70.27|25
1653342810000|2022-05-23 21:53:30|71.13|70.33|71.09|70.29|71.13|70.33|71.08|70.28|12
1653342820000|2022-05-23 21:53:40|71.1|70.3|71.11|70.31|71.13|70.33|71.09|70.29|9
1653342830000|2022-05-23 21:53:50|71.12|70.32|71.15|70.35|71.15|70.35|71.11|70.31|11
1653342840000|2022-05-23 21:54:00|71.16|70.36|71.16|70.36|71.19|70.39|71.15|70.35|14
1653342850000|2022-05-23 21:54:10|71.18|70.38|71.19|70.39|71.2|70.4|71.17|70.37|19
1653342860000|2022-05-23 21:54:20|71.2|70.4|71.18|70.38|71.2|70.4|71.16|70.36|13
1653342870000|2022-05-23 21:54:30|71.17|70.37|71.19|70.39|71.2|70.4|71.16|70.36|10
1653342880000|2022-05-23 21:54:40|71.18|70.38|71.29|70.49|71.29|70.49|71.18|70.38|17
1653342890000|2022-05-23 21:54:50|71.27|70.47|71.2|70.4|71.28|70.48|71.19|70.39|14
1653342900000|2022-05-23 21:55:00|71.21|70.41|71.2|70.4|71.21|70.41|71.18|70.38|21
1653342910000|2022-05-23 21:55:10|71.19|70.39|71.17|70.37|71.22|70.42|71.17|70.37|25
1653342920000|2022-05-23 21:55:20|71.18|70.38|71.19|70.39|71.19|70.39|71.17|70.37|7
1653342930000|2022-05-23 21:55:30|71.17|70.37|71.18|70.38|71.19|70.39|71.17|70.37|12
1653342940000|2022-05-23 21:55:40|71.17|70.37|71.17|70.37|71.19|70.39|71.17|70.37|12
1653342950000|2022-05-23 21:55:50|71.18|70.38|71.17|70.37|71.18|70.38|71.17|70.37|4
1653342960000|2022-05-23 21:56:00|71.18|70.38|71.13|70.33|71.18|70.38|71.12|70.32|10
1653342970000|2022-05-23 21:56:10|71.12|70.32|71.11|70.31|71.13|70.33|71.11|70.31|17
1653342980000|2022-05-23 21:56:20|71.12|70.32|71.13|70.33|71.13|70.33|71.1|70.3|19
1653342990000|2022-05-23 21:56:30|71.12|70.32|71.14|70.34|71.14|70.34|71.09|70.29|23
1653343000000|2022-05-23 21:56:40|71.13|70.33|71.18|70.38|71.2|70.4|71.12|70.32|17
1653343010000|2022-05-23 21:56:50|71.19|70.39|71.21|70.41|71.21|70.41|71.18|70.38|9
1653343020000|2022-05-23 21:57:00|71.2|70.4|71.12|70.32|71.21|70.41|71.09|70.29|25
1653343030000|2022-05-23 21:57:10|71.13|70.33|71.1|70.3|71.13|70.33|71.1|70.3|19
1653343040000|2022-05-23 21:57:20|71.11|70.31|71.11|70.31|71.11|70.31|71.1|70.3|15
1653343050000|2022-05-23 21:57:30|71.1|70.3|71.12|70.32|71.13|70.33|71.1|70.3|18
1653343060000|2022-05-23 21:57:40|71.13|70.33|71.12|70.32|71.13|70.33|71.11|70.31|14
1653343070000|2022-05-23 21:57:50|71.13|70.33|71.1|70.3|71.13|70.33|71.1|70.3|24
1653343080000|2022-05-23 21:58:00|71.11|70.31|71.11|70.31|71.14|70.34|71.07|70.27|22
1653343090000|2022-05-23 21:58:10|71.1|70.3|71.09|70.29|71.1|70.3|71.08|70.28|16
1653343100000|2022-05-23 21:58:20|71.1|70.3|70.98|70.18|71.1|70.3|70.98|70.18|19
1653343110000|2022-05-23 21:58:30|70.99|70.19|70.99|70.19|70.99|70.19|70.97|70.17|17
1653343120000|2022-05-23 21:58:40|71|70.2|70.99|70.19|71|70.2|70.98|70.18|6
1653343130000|2022-05-23 21:58:50|71|70.2|70.97|70.17|71|70.2|70.97|70.17|14
1653343140000|2022-05-23 21:59:00|70.98|70.18|70.92|70.12|70.99|70.19|70.92|70.12|13
1653343150000|2022-05-23 21:59:10|70.91|70.11|70.86|70.06|70.92|70.12|70.86|70.06|15
1653343160000|2022-05-23 21:59:20|70.85|70.05|70.81|70.01|70.85|70.05|70.8|70|14
1653343170000|2022-05-23 21:59:30|70.82|70.02|70.82|70.02|70.83|70.03|70.81|70.01|9
1653343180000|2022-05-23 21:59:40|70.8|70|70.81|70.01|70.83|70.03|70.8|70|21
1653343190000|2022-05-23 21:59:50|70.82|70.02|70.81|70.01|70.82|70.02|70.8|70|13
1653343200000|2022-05-23 22:00:00|70.8|70|70.69|69.89|70.81|70.01|70.67|69.87|20
1653343210000|2022-05-23 22:00:10|70.7|69.9|70.51|69.71|70.7|69.9|70.5|69.7|25
1653343220000|2022-05-23 22:00:20|70.54|69.74|70.49|69.69|70.54|69.74|70.44|69.64|22
1653343230000|2022-05-23 22:00:30|70.51|69.71|70.51|69.71|70.52|69.72|70.48|69.68|21
1653343240000|2022-05-23 22:00:40|70.5|69.7|70.5|69.7|70.51|69.71|70.47|69.67|20
1653343250000|2022-05-23 22:00:50|70.49|69.69|70.48|69.68|70.57|69.77|70.47|69.67|24
1653343260000|2022-05-23 22:01:00|70.47|69.67|70.35|69.55|70.48|69.68|70.35|69.55|21
1653343270000|2022-05-23 22:01:10|70.33|69.53|70.38|69.58|70.4|69.6|70.33|69.53|21
1653343280000|2022-05-23 22:01:20|70.37|69.57|70.33|69.53|70.38|69.58|70.32|69.52|23
1653343290000|2022-05-23 22:01:30|70.32|69.52|70.39|69.59|70.4|69.6|70.28|69.48|29
1653343300000|2022-05-23 22:01:40|70.35|69.55|70.37|69.57|70.37|69.57|70.32|69.52|17
1653343310000|2022-05-23 22:01:50|70.36|69.56|70.32|69.52|70.37|69.57|70.3|69.5|20
1653343320000|2022-05-23 22:02:00|70.31|69.51|70.28|69.48|70.33|69.53|70.28|69.48|18
1653343330000|2022-05-23 22:02:10|70.31|69.51|70.36|69.56|70.37|69.57|70.3|69.5|16
1653343340000|2022-05-23 22:02:20|70.38|69.58|70.32|69.52|70.41|69.61|70.32|69.52|15
1653343350000|2022-05-23 22:02:30|70.33|69.53|70.34|69.54|70.34|69.54|70.29|69.49|18
1653343360000|2022-05-23 22:02:40|70.33|69.53|70.3|69.5|70.34|69.54|70.28|69.48|15
1653343370000|2022-05-23 22:02:50|70.31|69.51|70.3|69.5|70.31|69.51|70.27|69.47|22
1653343380000|2022-05-23 22:03:00|70.29|69.49|70.25|69.45|70.3|69.5|70.25|69.45|13
1653343390000|2022-05-23 22:03:10|70.26|69.46|70.25|69.45|70.27|69.47|70.24|69.44|10
1653343400000|2022-05-23 22:03:20|70.26|69.46|70.4|69.6|70.4|69.6|70.26|69.46|16
1653343410000|2022-05-23 22:03:30|70.41|69.61|70.29|69.49|70.41|69.61|70.29|69.49|17
1653343420000|2022-05-23 22:03:40|70.3|69.5|70.3|69.5|70.33|69.53|70.29|69.49|17
1653343430000|2022-05-23 22:03:50|70.31|69.51|70.31|69.51|70.32|69.52|70.29|69.49|13
1653343440000|2022-05-23 22:04:00|70.32|69.52|70.31|69.51|70.32|69.52|70.29|69.49|13
1653343450000|2022-05-23 22:04:10|70.3|69.5|70.32|69.52|70.34|69.54|70.3|69.5|19
1653343460000|2022-05-23 22:04:20|70.31|69.51|70.32|69.52|70.33|69.53|70.31|69.51|4
1653343470000|2022-05-23 22:04:30|70.31|69.51|70.31|69.51|70.32|69.52|70.31|69.51|9
1653343480000|2022-05-23 22:04:40|70.32|69.52|70.29|69.49|70.32|69.52|70.28|69.48|23
1653343490000|2022-05-23 22:04:50|70.3|69.5|70.3|69.5|70.31|69.51|70.28|69.48|21
1653343500000|2022-05-23 22:05:00|70.31|69.51|70.27|69.47|70.31|69.51|70.27|69.47|21
1653343510000|2022-05-23 22:05:10|70.26|69.46|70.21|69.41|70.26|69.46|70.2|69.4|19
1653343520000|2022-05-23 22:05:20|70.19|69.39|70.16|69.36|70.19|69.39|70.14|69.34|19
1653343530000|2022-05-23 22:05:30|70.17|69.37|70.19|69.39|70.2|69.4|70.13|69.33|20
1653343540000|2022-05-23 22:05:40|70.18|69.38|70.19|69.39|70.19|69.39|70.15|69.35|19
1653343550000|2022-05-23 22:05:50|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|4
1653343560000|2022-05-23 22:06:00|70.18|69.38|70.18|69.38|70.22|69.42|70.17|69.37|19
1653343570000|2022-05-23 22:06:10|70.19|69.39|70.18|69.38|70.2|69.4|70.18|69.38|10
1653343580000|2022-05-23 22:06:20|70.17|69.37|70.18|69.38|70.19|69.39|70.17|69.37|10
1653343590000|2022-05-23 22:06:30|70.19|69.39|70.19|69.39|70.19|69.39|70.17|69.37|6
1653343600000|2022-05-23 22:06:40|70.18|69.38|70.25|69.45|70.25|69.45|70.17|69.37|19
1653343610000|2022-05-23 22:06:50|70.26|69.46|70.28|69.48|70.29|69.49|70.25|69.45|20
1653343620000|2022-05-23 22:07:00|70.29|69.49|70.29|69.49|70.33|69.53|70.27|69.47|25
1653343630000|2022-05-23 22:07:10|70.28|69.48|70.29|69.49|70.3|69.5|70.26|69.46|10
1653343640000|2022-05-23 22:07:20|70.3|69.5|70.31|69.51|70.31|69.51|70.28|69.48|10
1653343650000|2022-05-23 22:07:30|70.32|69.52|70.32|69.52|70.33|69.53|70.28|69.48|14
1653343660000|2022-05-23 22:07:40|70.3|69.5|70.3|69.5|70.31|69.51|70.28|69.48|9
1653343670000|2022-05-23 22:07:50|70.31|69.51|70.35|69.55|70.37|69.57|70.3|69.5|20
1653343680000|2022-05-23 22:08:00|70.36|69.56|70.38|69.58|70.41|69.61|70.35|69.55|18
1653343690000|2022-05-23 22:08:10|70.39|69.59|70.41|69.61|70.42|69.62|70.38|69.58|11
1653343700000|2022-05-23 22:08:20|70.4|69.6|70.41|69.61|70.42|69.62|70.39|69.59|16
1653343710000|2022-05-23 22:08:30|70.4|69.6|70.36|69.56|70.41|69.61|70.34|69.54|14
1653343720000|2022-05-23 22:08:40|70.39|69.59|70.37|69.57|70.39|69.59|70.36|69.56|10
1653343730000|2022-05-23 22:08:50|70.36|69.56|70.39|69.59|70.4|69.6|70.36|69.56|4
1653343740000|2022-05-23 22:09:00|70.4|69.6|70.4|69.6|70.41|69.61|70.36|69.56|8
1653343750000|2022-05-23 22:09:10|70.39|69.59|70.45|69.65|70.45|69.65|70.38|69.58|19
1653343760000|2022-05-23 22:09:20|70.46|69.66|70.4|69.6|70.49|69.69|70.38|69.58|21
1653343770000|2022-05-23 22:09:30|70.42|69.62|70.41|69.61|70.43|69.63|70.39|69.59|9
1653343780000|2022-05-23 22:09:40|70.4|69.6|70.41|69.61|70.43|69.63|70.4|69.6|15
1653343790000|2022-05-23 22:09:50|70.4|69.6|70.37|69.57|70.43|69.63|70.34|69.54|21
1653343800000|2022-05-23 22:10:00|70.38|69.58|70.4|69.6|70.4|69.6|70.34|69.54|20
1653343810000|2022-05-23 22:10:10|70.39|69.59|70.31|69.51|70.39|69.59|70.3|69.5|19
1653343820000|2022-05-23 22:10:20|70.32|69.52|70.31|69.51|70.32|69.52|70.3|69.5|13
1653343830000|2022-05-23 22:10:30|70.3|69.5|70.34|69.54|70.34|69.54|70.3|69.5|18
1653343840000|2022-05-23 22:10:40|70.33|69.53|70.32|69.52|70.34|69.54|70.32|69.52|15
1653343850000|2022-05-23 22:10:50|70.34|69.54|70.4|69.6|70.43|69.63|70.33|69.53|13
1653343860000|2022-05-23 22:11:00|70.39|69.59|70.38|69.58|70.43|69.63|70.37|69.57|16
1653343870000|2022-05-23 22:11:10|70.39|69.59|70.4|69.6|70.4|69.6|70.38|69.58|9
1653343880000|2022-05-23 22:11:20|70.41|69.61|70.42|69.62|70.48|69.68|70.39|69.59|17
1653343890000|2022-05-23 22:11:30|70.44|69.64|70.37|69.57|70.44|69.64|70.37|69.57|11
1653343900000|2022-05-23 22:11:40|70.38|69.58|70.39|69.59|70.42|69.62|70.37|69.57|11
1653343910000|2022-05-23 22:11:50|70.4|69.6|70.39|69.59|70.42|69.62|70.39|69.59|8
1653343920000|2022-05-23 22:12:00|70.38|69.58|70.39|69.59|70.42|69.62|70.38|69.58|8
1653343930000|2022-05-23 22:12:10|70.4|69.6|70.41|69.61|70.43|69.63|70.39|69.59|16
1653343940000|2022-05-23 22:12:20|70.39|69.59|70.39|69.59|70.43|69.63|70.39|69.59|19
1653343950000|2022-05-23 22:12:30|70.38|69.58|70.4|69.6|70.43|69.63|70.38|69.58|7
1653343960000|2022-05-23 22:12:40|70.39|69.59|70.39|69.59|70.41|69.61|70.34|69.54|22
1653343970000|2022-05-23 22:12:50|70.38|69.58|70.4|69.6|70.43|69.63|70.38|69.58|12
1653343980000|2022-05-23 22:13:00|70.37|69.57|70.38|69.58|70.41|69.61|70.37|69.57|18
1653343990000|2022-05-23 22:13:10|70.37|69.57|70.37|69.57|70.41|69.61|70.37|69.57|13
1653344000000|2022-05-23 22:13:20|70.36|69.56|70.39|69.59|70.42|69.62|70.36|69.56|12
1653344010000|2022-05-23 22:13:30|70.4|69.6|70.34|69.54|70.4|69.6|70.34|69.54|13
1653344020000|2022-05-23 22:13:40|70.35|69.55|70.39|69.59|70.4|69.6|70.35|69.55|12
1653344030000|2022-05-23 22:13:50|70.36|69.56|70.31|69.51|70.39|69.59|70.31|69.51|17
1653344040000|2022-05-23 22:14:00|70.32|69.52|70.33|69.53|70.34|69.54|70.31|69.51|8
1653344050000|2022-05-23 22:14:10|70.32|69.52|70.39|69.59|70.39|69.59|70.31|69.51|15
1653344060000|2022-05-23 22:14:20|70.4|69.6|70.39|69.59|70.4|69.6|70.37|69.57|17
1653344070000|2022-05-23 22:14:30|70.4|69.6|70.29|69.49|70.4|69.6|70.27|69.47|22
1653344080000|2022-05-23 22:14:40|70.28|69.48|70.28|69.48|70.3|69.5|70.27|69.47|15
1653344090000|2022-05-23 22:14:50|70.27|69.47|70.28|69.48|70.29|69.49|70.27|69.47|11
1653344100000|2022-05-23 22:15:00|70.29|69.49|70.32|69.52|70.32|69.52|70.27|69.47|7
1653344110000|2022-05-23 22:15:10|70.29|69.49|70.27|69.47|70.31|69.51|70.26|69.46|18
1653344120000|2022-05-23 22:15:20|70.28|69.48|70.2|69.4|70.29|69.49|70.2|69.4|11
1653344130000|2022-05-23 22:15:30|70.19|69.39|70.15|69.35|70.21|69.41|70.15|69.35|25
1653344140000|2022-05-23 22:15:40|70.14|69.34|70.15|69.35|70.18|69.38|70.14|69.34|10
1653344150000|2022-05-23 22:15:50|70.17|69.37|70.18|69.38|70.21|69.41|70.15|69.35|17
1653344160000|2022-05-23 22:16:00|70.17|69.37|70.17|69.37|70.18|69.38|70.16|69.36|12
1653344170000|2022-05-23 22:16:10|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|3
1653344180000|2022-05-23 22:16:20|70.17|69.37|70.17|69.37|70.19|69.39|70.17|69.37|9
1653344190000|2022-05-23 22:16:30|70.15|69.35|70.13|69.33|70.2|69.4|70.13|69.33|12
1653344200000|2022-05-23 22:16:40|70.14|69.34|70.13|69.33|70.14|69.34|70.12|69.32|13
1653344210000|2022-05-23 22:16:50|70.14|69.34|70.14|69.34|70.14|69.34|70.12|69.32|11
1653344220000|2022-05-23 22:17:00|70.13|69.33|70.13|69.33|70.14|69.34|70.12|69.32|7
1653344230000|2022-05-23 22:17:10|70.14|69.34|70.14|69.34|70.15|69.35|70.12|69.32|9
1653344240000|2022-05-23 22:17:20|70.13|69.33|70.14|69.34|70.14|69.34|70.13|69.33|8
1653344250000|2022-05-23 22:17:30|70.13|69.33|70.14|69.34|70.14|69.34|70.13|69.33|8
1653344260000|2022-05-23 22:17:40|70.13|69.33|70.13|69.33|70.14|69.34|70.13|69.33|5
1653344270000|2022-05-23 22:17:50|70.11|69.31|70.1|69.3|70.11|69.31|70.06|69.26|20
1653344280000|2022-05-23 22:18:00|70.08|69.28|70.11|69.31|70.11|69.31|70.06|69.26|11
1653344290000|2022-05-23 22:18:10|70.1|69.3|70.17|69.37|70.17|69.37|70.1|69.3|7
1653344300000|2022-05-23 22:18:20|70.15|69.35|70.17|69.37|70.18|69.38|70.12|69.32|18
1653344310000|2022-05-23 22:18:30|70.18|69.38|70.17|69.37|70.2|69.4|70.17|69.37|12
1653344320000|2022-05-23 22:18:40|70.16|69.36|70.1|69.3|70.16|69.36|70.09|69.29|15
1653344330000|2022-05-23 22:18:50|70.11|69.31|70.11|69.31|70.11|69.31|70.09|69.29|14
1653344340000|2022-05-23 22:19:00|70.1|69.3|70.1|69.3|70.11|69.31|70.1|69.3|13
1653344350000|2022-05-23 22:19:10|70.11|69.31|70.1|69.3|70.12|69.32|70.1|69.3|13
1653344360000|2022-05-23 22:19:20|70.09|69.29|70.09|69.29|70.11|69.31|70.08|69.28|9
1653344370000|2022-05-23 22:19:30|70.1|69.3|70.08|69.28|70.1|69.3|70.08|69.28|11
1653344380000|2022-05-23 22:19:40|70.09|69.29|70.1|69.3|70.1|69.3|70.08|69.28|8
1653344390000|2022-05-23 22:19:50|70.09|69.29|70.1|69.3|70.11|69.31|70.09|69.29|12
1653344430000|2022-05-23 22:20:30|70.11|69.31|70.11|69.31|70.11|69.31|70.1|69.3|3
1653344440000|2022-05-23 22:20:40|70.13|69.33|70.11|69.31|70.13|69.33|70.1|69.3|14
1653344450000|2022-05-23 22:20:50|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|12
1653344460000|2022-05-23 22:21:00|70.12|69.32|70.11|69.31|70.16|69.36|70.1|69.3|14
1653344470000|2022-05-23 22:21:10|70.12|69.32|70.08|69.28|70.14|69.34|70.08|69.28|19
1653344480000|2022-05-23 22:21:20|70.09|69.29|70.15|69.35|70.19|69.39|70.09|69.29|17
1653344490000|2022-05-23 22:21:30|70.14|69.34|70.15|69.35|70.16|69.36|70.1|69.3|19
1653344500000|2022-05-23 22:21:40|70.17|69.37|70.16|69.36|70.17|69.37|70.15|69.35|10
1653344510000|2022-05-23 22:21:50|70.17|69.37|70.16|69.36|70.18|69.38|70.14|69.34|14
1653344520000|2022-05-23 22:22:00|70.15|69.35|70.16|69.36|70.18|69.38|70.13|69.33|28
1653344530000|2022-05-23 22:22:10|70.15|69.35|70.09|69.29|70.16|69.36|70.08|69.28|15
1653344540000|2022-05-23 22:22:20|70.11|69.31|70.15|69.35|70.15|69.35|70.1|69.3|7
1653344550000|2022-05-23 22:22:30|70.16|69.36|70.15|69.35|70.17|69.37|70.14|69.34|6
1653344560000|2022-05-23 22:22:40|70.14|69.34|70.15|69.35|70.15|69.35|70.13|69.33|7
1653344570000|2022-05-23 22:22:50|70.12|69.32|70.14|69.34|70.16|69.36|70.12|69.32|15
1653344580000|2022-05-23 22:23:00|70.15|69.35|70.15|69.35|70.16|69.36|70.12|69.32|17
1653344590000|2022-05-23 22:23:10|70.16|69.36|70.11|69.31|70.16|69.36|70.1|69.3|11
1653344600000|2022-05-23 22:23:20|70.08|69.28|70.1|69.3|70.11|69.31|70.08|69.28|18
1653344610000|2022-05-23 22:23:30|70.09|69.29|70.08|69.28|70.1|69.3|70.06|69.26|10
1653344620000|2022-05-23 22:23:40|70.09|69.29|69.97|69.17|70.09|69.29|69.97|69.17|21
1653344630000|2022-05-23 22:23:50|69.96|69.16|69.93|69.13|69.98|69.18|69.92|69.12|16
1653344640000|2022-05-23 22:24:00|69.92|69.12|69.79|68.99|69.92|69.12|69.78|68.98|19
1653344650000|2022-05-23 22:24:10|69.8|69|69.81|69.01|69.82|69.02|69.79|68.99|17
1653344660000|2022-05-23 22:24:20|69.8|69|69.73|68.93|69.81|69.01|69.73|68.93|14
1653344670000|2022-05-23 22:24:30|69.72|68.92|69.75|68.95|69.76|68.96|69.68|68.88|25
1653344680000|2022-05-23 22:24:40|69.76|68.96|69.79|68.99|69.8|69|69.75|68.95|21
1653344690000|2022-05-23 22:24:50|69.8|69|69.78|68.98|69.81|69.01|69.76|68.96|19
1653344700000|2022-05-23 22:25:00|69.79|68.99|69.87|69.07|69.88|69.08|69.79|68.99|23
1653344710000|2022-05-23 22:25:10|69.88|69.08|69.91|69.11|69.97|69.17|69.88|69.08|17
1653344720000|2022-05-23 22:25:20|69.92|69.12|69.88|69.08|69.92|69.12|69.86|69.06|16
1653344730000|2022-05-23 22:25:30|69.86|69.06|69.87|69.07|69.89|69.09|69.85|69.05|19
1653344740000|2022-05-23 22:25:40|69.88|69.08|69.86|69.06|69.89|69.09|69.86|69.06|15
1653344750000|2022-05-23 22:25:50|69.87|69.07|69.86|69.06|69.89|69.09|69.81|69.01|29
1653344760000|2022-05-23 22:26:00|69.85|69.05|69.85|69.05|69.87|69.07|69.83|69.03|13
1653344770000|2022-05-23 22:26:10|69.84|69.04|69.8|69|69.84|69.04|69.79|68.99|14
1653344780000|2022-05-23 22:26:20|69.81|69.01|69.77|68.97|69.82|69.02|69.74|68.94|23
1653344790000|2022-05-23 22:26:30|69.76|68.96|69.77|68.97|69.78|68.98|69.75|68.95|14
1653344800000|2022-05-23 22:26:40|69.78|68.98|69.86|69.06|69.87|69.07|69.77|68.97|14
1653344810000|2022-05-23 22:26:50|69.87|69.07|69.84|69.04|69.88|69.08|69.82|69.02|22
1653344820000|2022-05-23 22:27:00|69.85|69.05|69.78|68.98|69.85|69.05|69.76|68.96|27
1653344830000|2022-05-23 22:27:10|69.76|68.96|69.8|69|69.8|69|69.76|68.96|15
1653344840000|2022-05-23 22:27:20|69.79|68.99|69.79|68.99|69.81|69.01|69.77|68.97|13
1653344850000|2022-05-23 22:27:30|69.78|68.98|69.79|68.99|69.82|69.02|69.77|68.97|20
1653344860000|2022-05-23 22:27:40|69.78|68.98|69.76|68.96|69.78|68.98|69.76|68.96|13
1653344870000|2022-05-23 22:27:50|69.77|68.97|69.78|68.98|69.79|68.99|69.76|68.96|13
1653344880000|2022-05-23 22:28:00|69.79|68.99|69.77|68.97|69.79|68.99|69.73|68.93|18
1653344890000|2022-05-23 22:28:10|69.76|68.96|69.69|68.89|69.77|68.97|69.68|68.88|14
1653344900000|2022-05-23 22:28:20|69.68|68.88|69.79|68.99|69.79|68.99|69.68|68.88|21
1653344910000|2022-05-23 22:28:30|69.78|68.98|69.78|68.98|69.79|68.99|69.78|68.98|7
1653344920000|2022-05-23 22:28:40|69.79|68.99|69.74|68.94|69.79|68.99|69.73|68.93|16
1653344930000|2022-05-23 22:28:50|69.73|68.93|69.67|68.87|69.75|68.95|69.67|68.87|15
1653344940000|2022-05-23 22:29:00|69.66|68.86|69.68|68.88|69.7|68.9|69.66|68.86|16
1653344950000|2022-05-23 22:29:10|69.69|68.89|69.76|68.96|69.77|68.97|69.68|68.88|14
1653344960000|2022-05-23 22:29:20|69.77|68.97|69.73|68.93|69.77|68.97|69.73|68.93|16
1653344970000|2022-05-23 22:29:30|69.72|68.92|69.73|68.93|69.73|68.93|69.69|68.89|14
1653344980000|2022-05-23 22:29:40|69.74|68.94|69.75|68.95|69.75|68.95|69.74|68.94|4
1653344990000|2022-05-23 22:29:50|69.76|68.96|69.73|68.93|69.76|68.96|69.73|68.93|9
1653345000000|2022-05-23 22:30:00|69.75|68.95|69.75|68.95|69.75|68.95|69.73|68.93|10
1653345010000|2022-05-23 22:30:10|69.76|68.96|69.77|68.97|69.77|68.97|69.76|68.96|2
1653345020000|2022-05-23 22:30:20|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|9
1653345030000|2022-05-23 22:30:30|69.79|68.99|69.79|68.99|69.79|68.99|69.75|68.95|10
1653345040000|2022-05-23 22:30:40|69.78|68.98|69.77|68.97|69.8|69|69.76|68.96|14
1653345050000|2022-05-23 22:30:50|69.76|68.96|69.77|68.97|69.77|68.97|69.76|68.96|6
1653345060000|2022-05-23 22:31:00|69.76|68.96|69.77|68.97|69.77|68.97|69.76|68.96|12
1653345070000|2022-05-23 22:31:10|69.76|68.96|69.77|68.97|69.8|69|69.76|68.96|11
1653345080000|2022-05-23 22:31:20|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|9
1653345090000|2022-05-23 22:31:30|69.77|68.97|69.75|68.95|69.78|68.98|69.75|68.95|5
1653345100000|2022-05-23 22:31:40|69.77|68.97|69.78|68.98|69.79|68.99|69.76|68.96|10
1653345110000|2022-05-23 22:31:50|69.77|68.97|69.76|68.96|69.78|68.98|69.76|68.96|9
1653345120000|2022-05-23 22:32:00|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|7
1653345130000|2022-05-23 22:32:10|69.76|68.96|69.71|68.91|69.76|68.96|69.71|68.91|2
1653345140000|2022-05-23 22:32:20|69.7|68.9|69.65|68.85|69.7|68.9|69.65|68.85|15
1653345150000|2022-05-23 22:32:30|69.66|68.86|69.6|68.8|69.66|68.86|69.59|68.79|14
1653345160000|2022-05-23 22:32:40|69.61|68.81|69.59|68.79|69.61|68.81|69.58|68.78|17
1653345170000|2022-05-23 22:32:50|69.6|68.8|69.58|68.78|69.6|68.8|69.58|68.78|13
1653345180000|2022-05-23 22:33:00|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|8
1653345190000|2022-05-23 22:33:10|69.59|68.79|69.65|68.85|69.65|68.85|69.58|68.78|6
1653345200000|2022-05-23 22:33:20|69.66|68.86|69.67|68.87|69.67|68.87|69.65|68.85|10
1653345210000|2022-05-23 22:33:30|69.68|68.88|69.65|68.85|69.68|68.88|69.64|68.84|18
1653345220000|2022-05-23 22:33:40|69.66|68.86|69.59|68.79|69.66|68.86|69.59|68.79|12
1653345230000|2022-05-23 22:33:50|69.58|68.78|69.54|68.74|69.59|68.79|69.53|68.73|15
1653345240000|2022-05-23 22:34:00|69.52|68.72|69.49|68.69|69.55|68.75|69.47|68.67|13
1653345250000|2022-05-23 22:34:10|69.48|68.68|69.5|68.7|69.51|68.71|69.48|68.68|16
1653345260000|2022-05-23 22:34:20|69.49|68.69|69.5|68.7|69.5|68.7|69.49|68.69|10
1653345270000|2022-05-23 22:34:30|69.49|68.69|69.59|68.79|69.59|68.79|69.49|68.69|16
1653345280000|2022-05-23 22:34:40|69.58|68.78|69.63|68.83|69.65|68.85|69.58|68.78|15
1653345290000|2022-05-23 22:34:50|69.64|68.84|69.69|68.89|69.69|68.89|69.64|68.84|25
1653345300000|2022-05-23 22:35:00|69.66|68.86|69.64|68.84|69.69|68.89|69.63|68.83|21
1653345310000|2022-05-23 22:35:10|69.66|68.86|69.67|68.87|69.68|68.88|69.66|68.86|12
1653345320000|2022-05-23 22:35:20|69.66|68.86|69.67|68.87|69.68|68.88|69.64|68.84|12
1653345330000|2022-05-23 22:35:30|69.68|68.88|69.67|68.87|69.69|68.89|69.67|68.87|11
1653345340000|2022-05-23 22:35:40|69.68|68.88|69.66|68.86|69.68|68.88|69.66|68.86|15
1653345350000|2022-05-23 22:35:50|69.67|68.87|69.66|68.86|69.67|68.87|69.65|68.85|5
1653345360000|2022-05-23 22:36:00|69.67|68.87|69.7|68.9|69.7|68.9|69.65|68.85|13
1653345370000|2022-05-23 22:36:10|69.71|68.91|69.75|68.95|69.75|68.95|69.71|68.91|11
1653345380000|2022-05-23 22:36:20|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|13
1653345390000|2022-05-23 22:36:30|69.73|68.93|69.79|68.99|69.79|68.99|69.73|68.93|14
1653345400000|2022-05-23 22:36:40|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|6
1653345410000|2022-05-23 22:36:50|69.78|68.98|69.86|69.06|69.86|69.06|69.78|68.98|10
1653345420000|2022-05-23 22:37:00|69.85|69.05|69.96|69.16|69.96|69.16|69.84|69.04|17
1653345430000|2022-05-23 22:37:10|69.95|69.15|69.95|69.15|69.96|69.16|69.93|69.13|14
1653345440000|2022-05-23 22:37:20|69.96|69.16|69.95|69.15|69.96|69.16|69.95|69.15|6
1653345450000|2022-05-23 22:37:30|69.96|69.16|69.96|69.16|69.97|69.17|69.93|69.13|13
1653345460000|2022-05-23 22:37:40|69.97|69.17|69.96|69.16|69.97|69.17|69.96|69.16|4
1653345470000|2022-05-23 22:37:50|69.97|69.17|69.97|69.17|69.97|69.17|69.96|69.16|13
1653345480000|2022-05-23 22:38:00|69.98|69.18|69.97|69.17|69.98|69.18|69.96|69.16|10
1653345490000|2022-05-23 22:38:10|69.96|69.16|70|69.2|70|69.2|69.96|69.16|5
1653345500000|2022-05-23 22:38:20|70.01|69.21|70.05|69.25|70.05|69.25|70.01|69.21|11
1653345510000|2022-05-23 22:38:30|70.06|69.26|70|69.2|70.07|69.27|69.98|69.18|17
1653345520000|2022-05-23 22:38:40|70.02|69.22|70.01|69.21|70.02|69.22|69.97|69.17|18
1653345530000|2022-05-23 22:38:50|70|69.2|70.02|69.22|70.03|69.23|69.99|69.19|12
1653345540000|2022-05-23 22:39:00|70|69.2|70.02|69.22|70.02|69.22|70|69.2|10
1653345550000|2022-05-23 22:39:10|70.01|69.21|70.01|69.21|70.02|69.22|69.98|69.18|15
1653345560000|2022-05-23 22:39:20|70|69.2|69.97|69.17|70.02|69.22|69.96|69.16|15
1653345570000|2022-05-23 22:39:30|69.96|69.16|69.96|69.16|69.98|69.18|69.95|69.15|13
1653345580000|2022-05-23 22:39:40|69.97|69.17|69.92|69.12|69.97|69.17|69.91|69.11|14
1653345590000|2022-05-23 22:39:50|69.91|69.11|69.95|69.15|69.96|69.16|69.91|69.11|12
1653345600000|2022-05-23 22:40:00|69.97|69.17|69.97|69.17|69.98|69.18|69.96|69.16|11
1653345610000|2022-05-23 22:40:10|69.98|69.18|69.98|69.18|70|69.2|69.97|69.17|14
1653345620000|2022-05-23 22:40:20|69.97|69.17|69.93|69.13|69.98|69.18|69.93|69.13|13
1653345630000|2022-05-23 22:40:30|69.92|69.12|69.91|69.11|69.94|69.14|69.9|69.1|11
1653345640000|2022-05-23 22:40:40|69.9|69.1|69.92|69.12|69.92|69.12|69.89|69.09|8
1653345650000|2022-05-23 22:40:50|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|6
1653345660000|2022-05-23 22:41:00|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|12
1653345670000|2022-05-23 22:41:10|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|5
1653345680000|2022-05-23 22:41:20|69.9|69.1|69.92|69.12|69.92|69.12|69.89|69.09|9
1653345690000|2022-05-23 22:41:30|69.93|69.13|69.9|69.1|69.93|69.13|69.9|69.1|12
1653345700000|2022-05-23 22:41:40|69.88|69.08|69.89|69.09|69.91|69.11|69.88|69.08|17
1653345710000|2022-05-23 22:41:50|69.88|69.08|69.8|69|69.89|69.09|69.8|69|8
1653345720000|2022-05-23 22:42:00|69.79|68.99|69.86|69.06|69.86|69.06|69.79|68.99|12
1653345730000|2022-05-23 22:42:10|69.87|69.07|69.87|69.07|69.9|69.1|69.86|69.06|13
1653345740000|2022-05-23 22:42:20|69.89|69.09|69.89|69.09|69.89|69.09|69.87|69.07|10
1653345750000|2022-05-23 22:42:30|69.87|69.07|69.84|69.04|69.87|69.07|69.84|69.04|14
1653345760000|2022-05-23 22:42:40|69.85|69.05|69.85|69.05|69.86|69.06|69.84|69.04|7
1653345770000|2022-05-23 22:42:50|69.84|69.04|69.87|69.07|69.87|69.07|69.84|69.04|17
1653345780000|2022-05-23 22:43:00|69.86|69.06|69.88|69.08|69.88|69.08|69.84|69.04|20
1653345790000|2022-05-23 22:43:10|69.89|69.09|69.87|69.07|69.89|69.09|69.87|69.07|8
1653345800000|2022-05-23 22:43:20|69.88|69.08|69.87|69.07|69.88|69.08|69.86|69.06|10
1653345810000|2022-05-23 22:43:30|69.86|69.06|69.77|68.97|69.87|69.07|69.77|68.97|9
1653345820000|2022-05-23 22:43:40|69.78|68.98|69.77|68.97|69.78|68.98|69.76|68.96|10
1653345830000|2022-05-23 22:43:50|69.76|68.96|69.76|68.96|69.78|68.98|69.76|68.96|7
1653345840000|2022-05-23 22:44:00|69.75|68.95|69.79|68.99|69.79|68.99|69.75|68.95|15
1653345850000|2022-05-23 22:44:10|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|11
1653345860000|2022-05-23 22:44:20|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|7
1653345870000|2022-05-23 22:44:30|69.78|68.98|69.77|68.97|69.78|68.98|69.77|68.97|4
1653345880000|2022-05-23 22:44:40|69.78|68.98|69.76|68.96|69.78|68.98|69.76|68.96|15
1653345890000|2022-05-23 22:44:50|69.77|68.97|69.76|68.96|69.77|68.97|69.76|68.96|10
1653345900000|2022-05-23 22:45:00|69.77|68.97|69.82|69.02|69.82|69.02|69.76|68.96|8
1653345910000|2022-05-23 22:45:10|69.83|69.03|69.84|69.04|69.85|69.05|69.82|69.02|14
1653345920000|2022-05-23 22:45:20|69.85|69.05|69.85|69.05|69.85|69.05|69.84|69.04|7
1653345930000|2022-05-23 22:45:30|69.86|69.06|69.86|69.06|69.87|69.07|69.84|69.04|16
1653345940000|2022-05-23 22:45:40|69.85|69.05|69.85|69.05|69.85|69.05|69.83|69.03|10
1653345950000|2022-05-23 22:45:50|69.84|69.04|69.86|69.06|69.86|69.06|69.84|69.04|11
1653345960000|2022-05-23 22:46:00|69.85|69.05|69.87|69.07|69.87|69.07|69.85|69.05|12
1653345970000|2022-05-23 22:46:10|69.86|69.06|69.87|69.07|69.87|69.07|69.84|69.04|16
1653345980000|2022-05-23 22:46:20|69.86|69.06|69.88|69.08|69.89|69.09|69.86|69.06|17
1653345990000|2022-05-23 22:46:30|69.87|69.07|69.85|69.05|69.87|69.07|69.83|69.03|16
1653346000000|2022-05-23 22:46:40|69.86|69.06|69.81|69.01|69.86|69.06|69.8|69|13
1653346020000|2022-05-23 22:47:00|69.8|69|69.8|69|69.8|69|69.8|69|1
1653346030000|2022-05-23 22:47:10|69.81|69.01|69.8|69|69.81|69.01|69.8|69|4
1653346040000|2022-05-23 22:47:20|69.79|68.99|69.79|68.99|69.8|69|69.79|68.99|7
1653346050000|2022-05-23 22:47:30|69.78|68.98|69.81|69.01|69.82|69.02|69.78|68.98|10
1653346060000|2022-05-23 22:47:40|69.8|69|69.8|69|69.81|69.01|69.8|69|3
1653346070000|2022-05-23 22:47:50|69.81|69.01|69.8|69|69.81|69.01|69.8|69|4
1653346080000|2022-05-23 22:48:00|69.81|69.01|69.8|69|69.81|69.01|69.8|69|6
1653346090000|2022-05-23 22:48:10|69.81|69.01|69.81|69.01|69.81|69.01|69.8|69|5
1653346100000|2022-05-23 22:48:20|69.8|69|69.89|69.09|69.89|69.09|69.8|69|20
1653346110000|2022-05-23 22:48:30|69.88|69.08|69.84|69.04|69.89|69.09|69.84|69.04|12
1653346120000|2022-05-23 22:48:40|69.86|69.06|69.86|69.06|69.86|69.06|69.82|69.02|10
1653346130000|2022-05-23 22:48:50|69.85|69.05|69.85|69.05|69.86|69.06|69.84|69.04|11
1653346140000|2022-05-23 22:49:00|69.86|69.06|69.86|69.06|69.87|69.07|69.85|69.05|9
1653346150000|2022-05-23 22:49:10|69.85|69.05|69.81|69.01|69.85|69.05|69.8|69|4
1653346160000|2022-05-23 22:49:20|69.8|69|69.79|68.99|69.81|69.01|69.79|68.99|4
1653346170000|2022-05-23 22:49:30|69.81|69.01|69.78|68.98|69.81|69.01|69.78|68.98|8
1653346180000|2022-05-23 22:49:40|69.79|68.99|69.8|69|69.81|69.01|69.79|68.99|12
1653346190000|2022-05-23 22:49:50|69.81|69.01|69.81|69.01|69.82|69.02|69.79|68.99|10
1653346200000|2022-05-23 22:50:00|69.82|69.02|69.81|69.01|69.82|69.02|69.81|69.01|2
1653346210000|2022-05-23 22:50:10|69.82|69.02|69.79|68.99|69.82|69.02|69.79|68.99|6
1653346220000|2022-05-23 22:50:20|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|4
1653346230000|2022-05-23 22:50:30|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|11
1653346240000|2022-05-23 22:50:40|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|9
1653346250000|2022-05-23 22:50:50|69.78|68.98|69.76|68.96|69.78|68.98|69.76|68.96|9
1653346260000|2022-05-23 22:51:00|69.77|68.97|69.76|68.96|69.78|68.98|69.75|68.95|15
1653346270000|2022-05-23 22:51:10|69.77|68.97|69.77|68.97|69.77|68.97|69.76|68.96|3
1653346280000|2022-05-23 22:51:20|69.76|68.96|69.78|68.98|69.78|68.98|69.76|68.96|5
1653346290000|2022-05-23 22:51:30|69.79|68.99|69.83|69.03|69.84|69.04|69.79|68.99|17
1653346300000|2022-05-23 22:51:40|69.84|69.04|69.82|69.02|69.86|69.06|69.82|69.02|11
1653346310000|2022-05-23 22:51:50|69.83|69.03|69.84|69.04|69.87|69.07|69.83|69.03|13
1653346320000|2022-05-23 22:52:00|69.83|69.03|69.82|69.02|69.85|69.05|69.82|69.02|6
1653346330000|2022-05-23 22:52:10|69.83|69.03|69.83|69.03|69.84|69.04|69.83|69.03|3
1653346350000|2022-05-23 22:52:30|69.84|69.04|69.85|69.05|69.86|69.06|69.84|69.04|12
1653346360000|2022-05-23 22:52:40|69.84|69.04|69.85|69.05|69.86|69.06|69.84|69.04|8
1653346370000|2022-05-23 22:52:50|69.86|69.06|69.84|69.04|69.86|69.06|69.84|69.04|11
1653346380000|2022-05-23 22:53:00|69.85|69.05|69.85|69.05|69.86|69.06|69.85|69.05|3
1653346390000|2022-05-23 22:53:10|69.86|69.06|69.85|69.05|69.87|69.07|69.85|69.05|8
1653346400000|2022-05-23 22:53:20|69.86|69.06|69.86|69.06|69.87|69.07|69.85|69.05|9
1653346410000|2022-05-23 22:53:30|69.85|69.05|69.85|69.05|69.87|69.07|69.84|69.04|15
1653346420000|2022-05-23 22:53:40|69.86|69.06|69.85|69.05|69.86|69.06|69.85|69.05|6
1653346430000|2022-05-23 22:53:50|69.86|69.06|69.87|69.07|69.87|69.07|69.85|69.05|14
1653346440000|2022-05-23 22:54:00|69.86|69.06|69.86|69.06|69.88|69.08|69.86|69.06|12
1653346450000|2022-05-23 22:54:10|69.87|69.07|69.89|69.09|69.9|69.1|69.87|69.07|9
1653346460000|2022-05-23 22:54:20|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|8
1653346480000|2022-05-23 22:54:40|69.9|69.1|69.93|69.13|69.93|69.13|69.9|69.1|2
1653346490000|2022-05-23 22:54:50|69.94|69.14|69.97|69.17|69.97|69.17|69.94|69.14|11
1653346500000|2022-05-23 22:55:00|69.98|69.18|69.93|69.13|69.98|69.18|69.9|69.1|17
1653346510000|2022-05-23 22:55:10|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|6
1653346520000|2022-05-23 22:55:20|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1653346530000|2022-05-23 22:55:30|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|2
1653346540000|2022-05-23 22:55:40|69.92|69.12|69.98|69.18|69.98|69.18|69.91|69.11|9
1653346550000|2022-05-23 22:55:50|69.97|69.17|69.98|69.18|69.99|69.19|69.95|69.15|7
1653346560000|2022-05-23 22:56:00|69.99|69.19|69.97|69.17|70.06|69.26|69.97|69.17|25
1653346570000|2022-05-23 22:56:10|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|10
1653346580000|2022-05-23 22:56:20|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|14
1653346590000|2022-05-23 22:56:30|69.97|69.17|69.99|69.19|69.99|69.19|69.97|69.17|7
1653346600000|2022-05-23 22:56:40|70|69.2|69.99|69.19|70|69.2|69.99|69.19|2
1653346610000|2022-05-23 22:56:50|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|8
1653346620000|2022-05-23 22:57:00|69.98|69.18|69.99|69.19|70.01|69.21|69.98|69.18|9
1653346630000|2022-05-23 22:57:10|70|69.2|70|69.2|70|69.2|69.99|69.19|5
1653346640000|2022-05-23 22:57:20|69.99|69.19|69.99|69.19|70.01|69.21|69.99|69.19|7
1653346650000|2022-05-23 22:57:30|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|8
1653346660000|2022-05-23 22:57:40|70.01|69.21|70.01|69.21|70.01|69.21|69.99|69.19|15
1653346670000|2022-05-23 22:57:50|70|69.2|70.02|69.22|70.03|69.23|70|69.2|11
1653346680000|2022-05-23 22:58:00|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|6
1653346690000|2022-05-23 22:58:10|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|3
1653346700000|2022-05-23 22:58:20|70.03|69.23|70.06|69.26|70.06|69.26|70.02|69.22|6
1653346710000|2022-05-23 22:58:30|70.07|69.27|70.06|69.26|70.07|69.27|70.06|69.26|8
1653346720000|2022-05-23 22:58:40|70.07|69.27|70.08|69.28|70.08|69.28|70.06|69.26|8
1653346730000|2022-05-23 22:58:50|70.07|69.27|70.01|69.21|70.09|69.29|69.99|69.19|23
1653346740000|2022-05-23 22:59:00|70|69.2|70|69.2|70.02|69.22|69.99|69.19|10
1653346750000|2022-05-23 22:59:10|69.99|69.19|70.01|69.21|70.02|69.22|69.99|69.19|7
1653346760000|2022-05-23 22:59:20|70.02|69.22|70.01|69.21|70.02|69.22|69.99|69.19|12
1653346770000|2022-05-23 22:59:30|70|69.2|70|69.2|70.02|69.22|70|69.2|6
1653346780000|2022-05-23 22:59:40|69.99|69.19|70.01|69.21|70.01|69.21|69.99|69.19|9
1653346790000|2022-05-23 22:59:50|70|69.2|70|69.2|70.01|69.21|69.99|69.19|5
1653346800000|2022-05-23 23:00:00|69.99|69.19|69.97|69.17|69.99|69.19|69.96|69.16|12
1653346810000|2022-05-23 23:00:10|69.96|69.16|69.95|69.15|69.98|69.18|69.94|69.14|11
1653346820000|2022-05-23 23:00:20|69.96|69.16|69.88|69.08|69.97|69.17|69.88|69.08|15
1653346830000|2022-05-23 23:00:30|69.89|69.09|69.85|69.05|69.89|69.09|69.85|69.05|16
1653346840000|2022-05-23 23:00:40|69.87|69.07|69.86|69.06|69.88|69.08|69.84|69.04|8
1653346850000|2022-05-23 23:00:50|69.87|69.07|69.82|69.02|69.87|69.07|69.81|69.01|6
1653346860000|2022-05-23 23:01:00|69.81|69.01|69.82|69.02|69.85|69.05|69.81|69.01|11
1653346870000|2022-05-23 23:01:10|69.8|69|69.81|69.01|69.81|69.01|69.79|68.99|11
1653346880000|2022-05-23 23:01:20|69.82|69.02|69.81|69.01|69.82|69.02|69.81|69.01|6
1653346890000|2022-05-23 23:01:30|69.8|69|69.79|68.99|69.8|69|69.79|68.99|8
1653346900000|2022-05-23 23:01:40|69.78|68.98|69.72|68.92|69.79|68.99|69.71|68.91|11
1653346910000|2022-05-23 23:01:50|69.71|68.91|69.77|68.97|69.77|68.97|69.71|68.91|10
1653346920000|2022-05-23 23:02:00|69.76|68.96|69.77|68.97|69.77|68.97|69.76|68.96|14
1653346940000|2022-05-23 23:02:20|69.76|68.96|69.74|68.94|69.77|68.97|69.74|68.94|7
1653346950000|2022-05-23 23:02:30|69.75|68.95|69.76|68.96|69.76|68.96|69.75|68.95|6
1653346960000|2022-05-23 23:02:40|69.75|68.95|69.77|68.97|69.79|68.99|69.75|68.95|11
1653346970000|2022-05-23 23:02:50|69.78|68.98|69.76|68.96|69.78|68.98|69.75|68.95|10
1653346980000|2022-05-23 23:03:00|69.75|68.95|69.73|68.93|69.77|68.97|69.73|68.93|14
1653346990000|2022-05-23 23:03:10|69.74|68.94|69.75|68.95|69.75|68.95|69.74|68.94|4
1653347000000|2022-05-23 23:03:20|69.74|68.94|69.75|68.95|69.75|68.95|69.74|68.94|6
1653347010000|2022-05-23 23:03:30|69.74|68.94|69.74|68.94|69.75|68.95|69.74|68.94|5
1653347020000|2022-05-23 23:03:40|69.73|68.93|69.75|68.95|69.75|68.95|69.73|68.93|3
1653347030000|2022-05-23 23:03:50|69.74|68.94|69.74|68.94|69.74|68.94|69.73|68.93|3
1653347040000|2022-05-23 23:04:00|69.75|68.95|69.71|68.91|69.75|68.95|69.7|68.9|6
1653347050000|2022-05-23 23:04:10|69.7|68.9|69.71|68.91|69.71|68.91|69.69|68.89|10
1653347060000|2022-05-23 23:04:20|69.7|68.9|69.74|68.94|69.74|68.94|69.7|68.9|4
1653347070000|2022-05-23 23:04:30|69.75|68.95|69.75|68.95|69.75|68.95|69.74|68.94|3
1653347100000|2022-05-23 23:05:00|69.74|68.94|69.74|68.94|69.75|68.95|69.74|68.94|3
1653347110000|2022-05-23 23:05:10|69.73|68.93|69.73|68.93|69.73|68.93|69.73|68.93|1
1653347120000|2022-05-23 23:05:20|69.74|68.94|69.74|68.94|69.76|68.96|69.73|68.93|8
1653347130000|2022-05-23 23:05:30|69.72|68.92|69.68|68.88|69.72|68.92|69.68|68.88|3
1653347140000|2022-05-23 23:05:40|69.69|68.89|69.68|68.88|69.69|68.89|69.67|68.87|5
1653347150000|2022-05-23 23:05:50|69.66|68.86|69.68|68.88|69.68|68.88|69.66|68.86|6
1653347160000|2022-05-23 23:06:00|69.67|68.87|69.63|68.83|69.67|68.87|69.63|68.83|10
1653347170000|2022-05-23 23:06:10|69.64|68.84|69.6|68.8|69.65|68.85|69.6|68.8|6
1653347180000|2022-05-23 23:06:20|69.59|68.79|69.55|68.75|69.6|68.8|69.53|68.73|19
1653347190000|2022-05-23 23:06:30|69.56|68.76|69.53|68.73|69.56|68.76|69.53|68.73|13
1653347200000|2022-05-23 23:06:40|69.52|68.72|69.57|68.77|69.57|68.77|69.49|68.69|10
1653347210000|2022-05-23 23:06:50|69.56|68.76|69.57|68.77|69.58|68.78|69.56|68.76|8
1653347220000|2022-05-23 23:07:00|69.58|68.78|69.57|68.77|69.58|68.78|69.57|68.77|12
1653347230000|2022-05-23 23:07:10|69.56|68.76|69.56|68.76|69.57|68.77|69.54|68.74|12
1653347240000|2022-05-23 23:07:20|69.57|68.77|69.56|68.76|69.57|68.77|69.55|68.75|5
1653347260000|2022-05-23 23:07:40|69.57|68.77|69.63|68.83|69.63|68.83|69.56|68.76|15
1653347270000|2022-05-23 23:07:50|69.64|68.84|69.59|68.79|69.65|68.85|69.59|68.79|11
1653347280000|2022-05-23 23:08:00|69.61|68.81|69.61|68.81|69.66|68.86|69.6|68.8|12
1653347290000|2022-05-23 23:08:10|69.6|68.8|69.62|68.82|69.62|68.82|69.6|68.8|7
1653347300000|2022-05-23 23:08:20|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|3
1653347310000|2022-05-23 23:08:30|69.64|68.84|69.64|68.84|69.64|68.84|69.63|68.83|3
1653347320000|2022-05-23 23:08:40|69.63|68.83|69.63|68.83|69.64|68.84|69.63|68.83|11
1653347330000|2022-05-23 23:08:50|69.64|68.84|69.68|68.88|69.69|68.89|69.63|68.83|10
1653347340000|2022-05-23 23:09:00|69.69|68.89|69.68|68.88|69.7|68.9|69.67|68.87|15
1653347350000|2022-05-23 23:09:10|69.65|68.85|69.7|68.9|69.7|68.9|69.65|68.85|14
1653347360000|2022-05-23 23:09:20|69.69|68.89|69.71|68.91|69.71|68.91|69.69|68.89|5
1653347370000|2022-05-23 23:09:30|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|11
1653347380000|2022-05-23 23:09:40|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|6
1653347390000|2022-05-23 23:09:50|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|7
1653347400000|2022-05-23 23:10:00|69.72|68.92|69.67|68.87|69.72|68.92|69.67|68.87|12
1653347410000|2022-05-23 23:10:10|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|7
1653347420000|2022-05-23 23:10:20|69.69|68.89|69.52|68.72|69.69|68.89|69.52|68.72|24
1653347430000|2022-05-23 23:10:30|69.5|68.7|69.6|68.8|69.6|68.8|69.5|68.7|20
1653347440000|2022-05-23 23:10:40|69.58|68.78|69.6|68.8|69.62|68.82|69.56|68.76|22
1653347450000|2022-05-23 23:10:50|69.59|68.79|69.64|68.84|69.65|68.85|69.59|68.79|12
1653347460000|2022-05-23 23:11:00|69.65|68.85|69.58|68.78|69.65|68.85|69.56|68.76|11
1653347470000|2022-05-23 23:11:10|69.57|68.77|69.55|68.75|69.59|68.79|69.55|68.75|12
1653347480000|2022-05-23 23:11:20|69.57|68.77|69.55|68.75|69.57|68.77|69.53|68.73|12
1653347490000|2022-05-23 23:11:30|69.56|68.76|69.57|68.77|69.6|68.8|69.55|68.75|13
1653347500000|2022-05-23 23:11:40|69.59|68.79|69.58|68.78|69.59|68.79|69.56|68.76|16
1653347510000|2022-05-23 23:11:50|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|4
1653347520000|2022-05-23 23:12:00|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|10
1653347530000|2022-05-23 23:12:10|69.6|68.8|69.58|68.78|69.6|68.8|69.58|68.78|7
1653347540000|2022-05-23 23:12:20|69.59|68.79|69.68|68.88|69.69|68.89|69.59|68.79|15
1653347550000|2022-05-23 23:12:30|69.69|68.89|69.6|68.8|69.7|68.9|69.59|68.79|19
1653347560000|2022-05-23 23:12:40|69.58|68.78|69.6|68.8|69.61|68.81|69.58|68.78|12
1653347570000|2022-05-23 23:12:50|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|3
1653347580000|2022-05-23 23:13:00|69.6|68.8|69.61|68.81|69.62|68.82|69.6|68.8|11
1653347590000|2022-05-23 23:13:10|69.62|68.82|69.58|68.78|69.63|68.83|69.58|68.78|18
1653347600000|2022-05-23 23:13:20|69.59|68.79|69.5|68.7|69.59|68.79|69.5|68.7|16
1653347610000|2022-05-23 23:13:30|69.49|68.69|69.49|68.69|69.52|68.72|69.49|68.69|17
1653347620000|2022-05-23 23:13:40|69.5|68.7|69.5|68.7|69.51|68.71|69.49|68.69|6
1653347630000|2022-05-23 23:13:50|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|13
1653347640000|2022-05-23 23:14:00|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|9
1653347650000|2022-05-23 23:14:10|69.51|68.71|69.48|68.68|69.51|68.71|69.46|68.66|16
1653347660000|2022-05-23 23:14:20|69.47|68.67|69.47|68.67|69.49|68.69|69.46|68.66|18
1653347670000|2022-05-23 23:14:30|69.48|68.68|69.5|68.7|69.5|68.7|69.47|68.67|9
1653347680000|2022-05-23 23:14:40|69.49|68.69|69.48|68.68|69.49|68.69|69.47|68.67|17
1653347690000|2022-05-23 23:14:50|69.47|68.67|69.48|68.68|69.5|68.7|69.46|68.66|10
1653347700000|2022-05-23 23:15:00|69.47|68.67|69.5|68.7|69.51|68.71|69.46|68.66|21
1653347710000|2022-05-23 23:15:10|69.51|68.71|69.5|68.7|69.51|68.71|69.49|68.69|17
1653347720000|2022-05-23 23:15:20|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|16
1653347730000|2022-05-23 23:15:30|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|16
1653347740000|2022-05-23 23:15:40|69.52|68.72|69.5|68.7|69.52|68.72|69.49|68.69|14
1653347750000|2022-05-23 23:15:50|69.49|68.69|69.48|68.68|69.49|68.69|69.47|68.67|8
1653347760000|2022-05-23 23:16:00|69.49|68.69|69.35|68.55|69.49|68.69|69.34|68.54|21
1653347770000|2022-05-23 23:16:10|69.34|68.54|69.34|68.54|69.38|68.58|69.34|68.54|21
1653347780000|2022-05-23 23:16:20|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|9
1653347790000|2022-05-23 23:16:30|69.35|68.55|69.32|68.52|69.36|68.56|69.31|68.51|17
1653347800000|2022-05-23 23:16:40|69.33|68.53|69.32|68.52|69.36|68.56|69.32|68.52|17
1653347810000|2022-05-23 23:16:50|69.31|68.51|69.38|68.58|69.38|68.58|69.31|68.51|14
1653347820000|2022-05-23 23:17:00|69.39|68.59|69.38|68.58|69.39|68.59|69.35|68.55|12
1653347830000|2022-05-23 23:17:10|69.39|68.59|69.37|68.57|69.4|68.6|69.37|68.57|9
1653347840000|2022-05-23 23:17:20|69.39|68.59|69.39|68.59|69.39|68.59|69.37|68.57|12
1653347850000|2022-05-23 23:17:30|69.38|68.58|69.38|68.58|69.38|68.58|69.37|68.57|5
1653347860000|2022-05-23 23:17:40|69.37|68.57|69.32|68.52|69.39|68.59|69.31|68.51|19
1653347870000|2022-05-23 23:17:50|69.33|68.53|69.3|68.5|69.33|68.53|69.3|68.5|13
1653347880000|2022-05-23 23:18:00|69.28|68.48|69.14|68.34|69.31|68.51|69.12|68.32|16
1653347890000|2022-05-23 23:18:10|69.15|68.35|69.03|68.23|69.18|68.38|69.03|68.23|22
1653347900000|2022-05-23 23:18:20|69.01|68.21|68.98|68.18|69.06|68.26|68.98|68.18|23
1653347910000|2022-05-23 23:18:30|68.97|68.17|68.9|68.1|68.97|68.17|68.9|68.1|19
1653347920000|2022-05-23 23:18:40|68.91|68.11|68.86|68.06|68.91|68.11|68.77|67.97|24
1653347930000|2022-05-23 23:18:50|68.85|68.05|68.83|68.03|68.87|68.07|68.79|67.99|17
1653347940000|2022-05-23 23:19:00|68.82|68.02|68.69|67.89|68.83|68.03|68.69|67.89|28
1653347950000|2022-05-23 23:19:10|68.7|67.9|68.77|67.97|68.79|67.99|68.7|67.9|19
1653347960000|2022-05-23 23:19:20|68.76|67.96|68.72|67.92|68.76|67.96|68.68|67.88|27
1653347970000|2022-05-23 23:19:30|68.73|67.93|68.71|67.91|68.75|67.95|68.67|67.87|19
1653347980000|2022-05-23 23:19:40|68.72|67.92|68.84|68.04|68.85|68.05|68.71|67.91|17
1653347990000|2022-05-23 23:19:50|68.85|68.05|68.94|68.14|68.95|68.15|68.83|68.03|17
1653348000000|2022-05-23 23:20:00|68.95|68.15|69.11|68.31|69.12|68.32|68.95|68.15|26
1653348010000|2022-05-23 23:20:10|69.1|68.3|69.1|68.3|69.19|68.39|69.09|68.29|20
1653348020000|2022-05-23 23:20:20|69.11|68.31|69.19|68.39|69.2|68.4|69.11|68.31|19
1653348030000|2022-05-23 23:20:30|69.2|68.4|69.19|68.39|69.27|68.47|69.18|68.38|19
1653348040000|2022-05-23 23:20:40|69.18|68.38|69.1|68.3|69.2|68.4|69.1|68.3|17
1653348050000|2022-05-23 23:20:50|69.11|68.31|69.18|68.38|69.18|68.38|69.1|68.3|11
1653348060000|2022-05-23 23:21:00|69.19|68.39|69.21|68.41|69.21|68.41|69.16|68.36|17
1653348070000|2022-05-23 23:21:10|69.22|68.42|69.21|68.41|69.22|68.42|69.2|68.4|13
1653348080000|2022-05-23 23:21:20|69.2|68.4|69.12|68.32|69.2|68.4|69.12|68.32|18
1653348090000|2022-05-23 23:21:30|69.13|68.33|69.12|68.32|69.14|68.34|69.11|68.31|8
1653348100000|2022-05-23 23:21:40|69.13|68.33|69.13|68.33|69.13|68.33|69.12|68.32|9
1653348110000|2022-05-23 23:21:50|69.12|68.32|69.14|68.34|69.19|68.39|69.12|68.32|10
1653348120000|2022-05-23 23:22:00|69.13|68.33|69.08|68.28|69.14|68.34|69.07|68.27|22
1653348130000|2022-05-23 23:22:10|69.09|68.29|69.02|68.22|69.09|68.29|69|68.2|16
1653348140000|2022-05-23 23:22:20|69.03|68.23|69.07|68.27|69.08|68.28|69.02|68.22|11
1653348150000|2022-05-23 23:22:30|69.06|68.26|69.01|68.21|69.06|68.26|69.01|68.21|10
1653348160000|2022-05-23 23:22:40|69.02|68.22|69.11|68.31|69.12|68.32|69.02|68.22|11
1653348170000|2022-05-23 23:22:50|69.1|68.3|69.17|68.37|69.18|68.38|69.1|68.3|13
1653348180000|2022-05-23 23:23:00|69.18|68.38|69.2|68.4|69.22|68.42|69.17|68.37|11
1653348190000|2022-05-23 23:23:10|69.21|68.41|69.26|68.46|69.27|68.47|69.2|68.4|16
1653348200000|2022-05-23 23:23:20|69.27|68.47|69.19|68.39|69.27|68.47|69.19|68.39|17
1653348210000|2022-05-23 23:23:30|69.2|68.4|69.23|68.43|69.28|68.48|69.2|68.4|17
1653348220000|2022-05-23 23:23:40|69.24|68.44|69.27|68.47|69.29|68.49|69.23|68.43|18
1653348230000|2022-05-23 23:23:50|69.26|68.46|69.28|68.48|69.28|68.48|69.26|68.46|11
1653348240000|2022-05-23 23:24:00|69.29|68.49|69.31|68.51|69.32|68.52|69.29|68.49|14
1653348250000|2022-05-23 23:24:10|69.3|68.5|69.32|68.52|69.32|68.52|69.28|68.48|14
1653348260000|2022-05-23 23:24:20|69.31|68.51|69.3|68.5|69.32|68.52|69.26|68.46|22
1653348270000|2022-05-23 23:24:30|69.29|68.49|69.31|68.51|69.33|68.53|69.28|68.48|15
1653348280000|2022-05-23 23:24:40|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|3
1653348290000|2022-05-23 23:24:50|69.29|68.49|69.33|68.53|69.33|68.53|69.29|68.49|9
1653348300000|2022-05-23 23:25:00|69.34|68.54|69.29|68.49|69.36|68.56|69.27|68.47|22
1653348310000|2022-05-23 23:25:10|69.28|68.48|69.28|68.48|69.31|68.51|69.27|68.47|12
1653348320000|2022-05-23 23:25:20|69.29|68.49|69.31|68.51|69.31|68.51|69.28|68.48|14
1653348330000|2022-05-23 23:25:30|69.3|68.5|69.32|68.52|69.34|68.54|69.29|68.49|11
1653348340000|2022-05-23 23:25:40|69.33|68.53|69.36|68.56|69.37|68.57|69.31|68.51|14
1653348350000|2022-05-23 23:25:50|69.37|68.57|69.34|68.54|69.37|68.57|69.34|68.54|13
1653348360000|2022-05-23 23:26:00|69.3|68.5|69.3|68.5|69.33|68.53|69.3|68.5|19
1653348370000|2022-05-23 23:26:10|69.29|68.49|69.28|68.48|69.29|68.49|69.27|68.47|10
1653348380000|2022-05-23 23:26:20|69.27|68.47|69.21|68.41|69.28|68.48|69.21|68.41|18
1653348390000|2022-05-23 23:26:30|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|9
1653348400000|2022-05-23 23:26:40|69.22|68.42|69.29|68.49|69.29|68.49|69.22|68.42|16
1653348410000|2022-05-23 23:26:50|69.3|68.5|69.31|68.51|69.34|68.54|69.29|68.49|16
1653348420000|2022-05-23 23:27:00|69.32|68.52|69.32|68.52|69.34|68.54|69.31|68.51|16
1653348430000|2022-05-23 23:27:10|69.31|68.51|69.33|68.53|69.33|68.53|69.3|68.5|18
1653348440000|2022-05-23 23:27:20|69.34|68.54|69.32|68.52|69.38|68.58|69.3|68.5|19
1653348450000|2022-05-23 23:27:30|69.33|68.53|69.32|68.52|69.36|68.56|69.31|68.51|14
1653348460000|2022-05-23 23:27:40|69.31|68.51|69.37|68.57|69.37|68.57|69.31|68.51|15
1653348470000|2022-05-23 23:27:50|69.38|68.58|69.3|68.5|69.39|68.59|69.3|68.5|12
1653348480000|2022-05-23 23:28:00|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|16
1653348490000|2022-05-23 23:28:10|69.31|68.51|69.29|68.49|69.32|68.52|69.28|68.48|10
1653348500000|2022-05-23 23:28:20|69.27|68.47|69.29|68.49|69.3|68.5|69.27|68.47|16
1653348510000|2022-05-23 23:28:30|69.31|68.51|69.29|68.49|69.31|68.51|69.28|68.48|9
1653348520000|2022-05-23 23:28:40|69.28|68.48|69.28|68.48|69.29|68.49|69.27|68.47|20
1653348530000|2022-05-23 23:28:50|69.29|68.49|69.3|68.5|69.3|68.5|69.28|68.48|8
1653348540000|2022-05-23 23:29:00|69.28|68.48|69.28|68.48|69.32|68.52|69.27|68.47|16
1653348550000|2022-05-23 23:29:10|69.29|68.49|69.23|68.43|69.29|68.49|69.23|68.43|23
1653348560000|2022-05-23 23:29:20|69.21|68.41|69.21|68.41|69.22|68.42|69.2|68.4|11
1653348570000|2022-05-23 23:29:30|69.2|68.4|69.2|68.4|69.2|68.4|69.2|68.4|1
1653348580000|2022-05-23 23:29:40|69.21|68.41|69.22|68.42|69.22|68.42|69.2|68.4|9
1653348590000|2022-05-23 23:29:50|69.24|68.44|69.27|68.47|69.27|68.47|69.21|68.41|16
1653348600000|2022-05-23 23:30:00|69.28|68.48|69.23|68.43|69.31|68.51|69.22|68.42|18
1653348610000|2022-05-23 23:30:10|69.25|68.45|69.23|68.43|69.25|68.45|69.22|68.42|19
1653348620000|2022-05-23 23:30:20|69.22|68.42|69.29|68.49|69.29|68.49|69.21|68.41|15
1653348630000|2022-05-23 23:30:30|69.3|68.5|69.31|68.51|69.32|68.52|69.3|68.5|17
1653348640000|2022-05-23 23:30:40|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|6
1653348650000|2022-05-23 23:30:50|69.34|68.54|69.32|68.52|69.34|68.54|69.31|68.51|11
1653348660000|2022-05-23 23:31:00|69.34|68.54|69.31|68.51|69.34|68.54|69.31|68.51|12
1653348670000|2022-05-23 23:31:10|69.3|68.5|69.36|68.56|69.36|68.56|69.28|68.48|9
1653348680000|2022-05-23 23:31:20|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|12
1653348690000|2022-05-23 23:31:30|69.33|68.53|69.3|68.5|69.33|68.53|69.3|68.5|15
1653348700000|2022-05-23 23:31:40|69.29|68.49|69.34|68.54|69.34|68.54|69.29|68.49|16
1653348710000|2022-05-23 23:31:50|69.33|68.53|69.37|68.57|69.37|68.57|69.32|68.52|16
1653348720000|2022-05-23 23:32:00|69.36|68.56|69.37|68.57|69.38|68.58|69.36|68.56|12
1653348730000|2022-05-23 23:32:10|69.36|68.56|69.38|68.58|69.38|68.58|69.36|68.56|9
1653348740000|2022-05-23 23:32:20|69.37|68.57|69.39|68.59|69.4|68.6|69.37|68.57|7
1653348750000|2022-05-23 23:32:30|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|17
1653348760000|2022-05-23 23:32:40|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|14
1653348770000|2022-05-23 23:32:50|69.41|68.61|69.42|68.62|69.43|68.63|69.39|68.59|22
1653348780000|2022-05-23 23:33:00|69.43|68.63|69.42|68.62|69.43|68.63|69.42|68.62|4
1653348790000|2022-05-23 23:33:10|69.43|68.63|69.42|68.62|69.44|68.64|69.41|68.61|14
1653348800000|2022-05-23 23:33:20|69.43|68.63|69.38|68.58|69.43|68.63|69.38|68.58|13
1653348810000|2022-05-23 23:33:30|69.39|68.59|69.41|68.61|69.41|68.61|69.37|68.57|13
1653348820000|2022-05-23 23:33:40|69.39|68.59|69.42|68.62|69.42|68.62|69.38|68.58|18
1653348830000|2022-05-23 23:33:50|69.41|68.61|69.44|68.64|69.44|68.64|69.4|68.6|11
1653348840000|2022-05-23 23:34:00|69.43|68.63|69.49|68.69|69.49|68.69|69.42|68.62|17
1653348850000|2022-05-23 23:34:10|69.5|68.7|69.41|68.61|69.5|68.7|69.37|68.57|17
1653348860000|2022-05-23 23:34:20|69.4|68.6|69.4|68.6|69.41|68.61|69.4|68.6|5
1653348870000|2022-05-23 23:34:30|69.41|68.61|69.42|68.62|69.44|68.64|69.39|68.59|11
1653348880000|2022-05-23 23:34:40|69.43|68.63|69.42|68.62|69.45|68.65|69.42|68.62|7
1653348890000|2022-05-23 23:34:50|69.41|68.61|69.43|68.63|69.44|68.64|69.4|68.6|21
1653348900000|2022-05-23 23:35:00|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|10
1653348910000|2022-05-23 23:35:10|69.4|68.6|69.48|68.68|69.49|68.69|69.4|68.6|13
1653348920000|2022-05-23 23:35:20|69.49|68.69|69.48|68.68|69.51|68.71|69.44|68.64|14
1653348930000|2022-05-23 23:35:30|69.44|68.64|69.41|68.61|69.44|68.64|69.4|68.6|16
1653348940000|2022-05-23 23:35:40|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|17
1653348950000|2022-05-23 23:35:50|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|16
1653348960000|2022-05-23 23:36:00|69.41|68.61|69.37|68.57|69.41|68.61|69.37|68.57|10
1653348970000|2022-05-23 23:36:10|69.38|68.58|69.32|68.52|69.39|68.59|69.31|68.51|14
1653348980000|2022-05-23 23:36:20|69.33|68.53|69.32|68.52|69.33|68.53|69.3|68.5|12
1653348990000|2022-05-23 23:36:30|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|19
1653349000000|2022-05-23 23:36:40|69.32|68.52|69.3|68.5|69.32|68.52|69.29|68.49|13
1653349010000|2022-05-23 23:36:50|69.29|68.49|69.33|68.53|69.33|68.53|69.29|68.49|11
1653349020000|2022-05-23 23:37:00|69.32|68.52|69.31|68.51|69.34|68.54|69.3|68.5|18
1653349030000|2022-05-23 23:37:10|69.3|68.5|69.31|68.51|69.31|68.51|69.29|68.49|12
1653349040000|2022-05-23 23:37:20|69.3|68.5|69.3|68.5|69.32|68.52|69.3|68.5|7
1653349060000|2022-05-23 23:37:40|69.29|68.49|69.31|68.51|69.31|68.51|69.29|68.49|3
1653349070000|2022-05-23 23:37:50|69.33|68.53|69.31|68.51|69.33|68.53|69.3|68.5|19
1653349080000|2022-05-23 23:38:00|69.33|68.53|69.31|68.51|69.33|68.53|69.29|68.49|17
1653349090000|2022-05-23 23:38:10|69.3|68.5|69.3|68.5|69.31|68.51|69.29|68.49|15
1653349100000|2022-05-23 23:38:20|69.31|68.51|69.3|68.5|69.31|68.51|69.29|68.49|4
1653349110000|2022-05-23 23:38:30|69.29|68.49|69.29|68.49|69.31|68.51|69.29|68.49|11
1653349120000|2022-05-23 23:38:40|69.3|68.5|69.35|68.55|69.35|68.55|69.29|68.49|9
1653349130000|2022-05-23 23:38:50|69.33|68.53|69.33|68.53|69.35|68.55|69.33|68.53|7
1653349140000|2022-05-23 23:39:00|69.35|68.55|69.32|68.52|69.35|68.55|69.31|68.51|10
1653349150000|2022-05-23 23:39:10|69.33|68.53|69.3|68.5|69.33|68.53|69.3|68.5|8
1653349160000|2022-05-23 23:39:20|69.29|68.49|69.27|68.47|69.31|68.51|69.27|68.47|23
1653349170000|2022-05-23 23:39:30|69.29|68.49|69.36|68.56|69.36|68.56|69.29|68.49|17
1653349180000|2022-05-23 23:39:40|69.35|68.55|69.38|68.58|69.38|68.58|69.35|68.55|26
1653349190000|2022-05-23 23:39:50|69.39|68.59|69.39|68.59|69.39|68.59|69.37|68.57|4
1653349200000|2022-05-23 23:40:00|69.36|68.56|69.37|68.57|69.38|68.58|69.35|68.55|9
1653349210000|2022-05-23 23:40:10|69.38|68.58|69.41|68.61|69.41|68.61|69.38|68.58|6
1653349220000|2022-05-23 23:40:20|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|7
1653349230000|2022-05-23 23:40:30|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|10
1653349240000|2022-05-23 23:40:40|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|4
1653349250000|2022-05-23 23:40:50|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|7
1653349260000|2022-05-23 23:41:00|69.42|68.62|69.39|68.59|69.45|68.65|69.36|68.56|17
1653349270000|2022-05-23 23:41:10|69.37|68.57|69.39|68.59|69.41|68.61|69.37|68.57|20
1653349280000|2022-05-23 23:41:20|69.41|68.61|69.4|68.6|69.42|68.62|69.38|68.58|20
1653349290000|2022-05-23 23:41:30|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|7
1653349300000|2022-05-23 23:41:40|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|5
1653349310000|2022-05-23 23:41:50|69.41|68.61|69.4|68.6|69.41|68.61|69.37|68.57|7
1653349320000|2022-05-23 23:42:00|69.41|68.61|69.4|68.6|69.41|68.61|69.38|68.58|10
1653349330000|2022-05-23 23:42:10|69.39|68.59|69.39|68.59|69.41|68.61|69.37|68.57|11
1653349340000|2022-05-23 23:42:20|69.42|68.62|69.4|68.6|69.42|68.62|69.38|68.58|14
1653349350000|2022-05-23 23:42:30|69.39|68.59|69.41|68.61|69.41|68.61|69.36|68.56|12
1653349360000|2022-05-23 23:42:40|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|12
1653349370000|2022-05-23 23:42:50|69.39|68.59|69.43|68.63|69.47|68.67|69.39|68.59|22
1653349380000|2022-05-23 23:43:00|69.42|68.62|69.4|68.6|69.44|68.64|69.4|68.6|11
1653349390000|2022-05-23 23:43:10|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|11
1653349400000|2022-05-23 23:43:20|69.42|68.62|69.43|68.63|69.43|68.63|69.41|68.61|10
1653349410000|2022-05-23 23:43:30|69.42|68.62|69.43|68.63|69.43|68.63|69.41|68.61|9
1653349420000|2022-05-23 23:43:40|69.44|68.64|69.41|68.61|69.44|68.64|69.41|68.61|26
1653349430000|2022-05-23 23:43:50|69.42|68.62|69.43|68.63|69.44|68.64|69.42|68.62|12
1653349440000|2022-05-23 23:44:00|69.44|68.64|69.44|68.64|69.44|68.64|69.42|68.62|8
1653349450000|2022-05-23 23:44:10|69.43|68.63|69.43|68.63|69.43|68.63|69.43|68.63|1
1653349460000|2022-05-23 23:44:20|69.42|68.62|69.43|68.63|69.43|68.63|69.42|68.62|6
1653349470000|2022-05-23 23:44:30|69.42|68.62|69.42|68.62|69.43|68.63|69.42|68.62|5
1653349480000|2022-05-23 23:44:40|69.44|68.64|69.42|68.62|69.44|68.64|69.42|68.62|6
1653349490000|2022-05-23 23:44:50|69.43|68.63|69.42|68.62|69.43|68.63|69.4|68.6|9
1653349500000|2022-05-23 23:45:00|69.41|68.61|69.4|68.6|69.43|68.63|69.39|68.59|24
1653349510000|2022-05-23 23:45:10|69.41|68.61|69.34|68.54|69.41|68.61|69.33|68.53|12
1653349520000|2022-05-23 23:45:20|69.33|68.53|69.41|68.61|69.41|68.61|69.33|68.53|12
1653349530000|2022-05-23 23:45:30|69.42|68.62|69.48|68.68|69.48|68.68|69.4|68.6|14
1653349540000|2022-05-23 23:45:40|69.46|68.66|69.44|68.64|69.46|68.66|69.42|68.62|11
1653349550000|2022-05-23 23:45:50|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|16
1653349560000|2022-05-23 23:46:00|69.44|68.64|69.45|68.65|69.46|68.66|69.43|68.63|7
1653349570000|2022-05-23 23:46:10|69.44|68.64|69.51|68.71|69.51|68.71|69.44|68.64|9
1653349580000|2022-05-23 23:46:20|69.5|68.7|69.43|68.63|69.51|68.71|69.43|68.63|15
1653349590000|2022-05-23 23:46:30|69.4|68.6|69.41|68.61|69.43|68.63|69.4|68.6|11
1653349600000|2022-05-23 23:46:40|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|4
1653349610000|2022-05-23 23:46:50|69.42|68.62|69.42|68.62|69.42|68.62|69.41|68.61|3
1653349620000|2022-05-23 23:47:00|69.43|68.63|69.43|68.63|69.43|68.63|69.41|68.61|7
1653349630000|2022-05-23 23:47:10|69.42|68.62|69.41|68.61|69.43|68.63|69.41|68.61|12
1653349640000|2022-05-23 23:47:20|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|15
1653349650000|2022-05-23 23:47:30|69.41|68.61|69.38|68.58|69.41|68.61|69.38|68.58|13
1653349660000|2022-05-23 23:47:40|69.39|68.59|69.39|68.59|69.4|68.6|69.37|68.57|19
1653349670000|2022-05-23 23:47:50|69.4|68.6|69.38|68.58|69.4|68.6|69.38|68.58|3
1653349680000|2022-05-23 23:48:00|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|6
1653349690000|2022-05-23 23:48:10|69.38|68.58|69.39|68.59|69.4|68.6|69.37|68.57|13
1653349700000|2022-05-23 23:48:20|69.38|68.58|69.4|68.6|69.4|68.6|69.37|68.57|12
1653349710000|2022-05-23 23:48:30|69.39|68.59|69.33|68.53|69.41|68.61|69.33|68.53|10
1653349720000|2022-05-23 23:48:40|69.32|68.52|69.35|68.55|69.35|68.55|69.32|68.52|5
1653349730000|2022-05-23 23:48:50|69.33|68.53|69.33|68.53|69.33|68.53|69.33|68.53|1
1653349740000|2022-05-23 23:49:00|69.32|68.52|69.34|68.54|69.35|68.55|69.32|68.52|9
1653349750000|2022-05-23 23:49:10|69.35|68.55|69.39|68.59|69.39|68.59|69.33|68.53|9
1653349760000|2022-05-23 23:49:20|69.4|68.6|69.4|68.6|69.41|68.61|69.38|68.58|11
1653349770000|2022-05-23 23:49:30|69.37|68.57|69.32|68.52|69.37|68.57|69.31|68.51|12
1653349780000|2022-05-23 23:49:40|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|6
1653349790000|2022-05-23 23:49:50|69.33|68.53|69.39|68.59|69.39|68.59|69.33|68.53|9
1653349800000|2022-05-23 23:50:00|69.4|68.6|69.34|68.54|69.41|68.61|69.33|68.53|16
1653349810000|2022-05-23 23:50:10|69.33|68.53|69.38|68.58|69.38|68.58|69.33|68.53|10
1653349820000|2022-05-23 23:50:20|69.39|68.59|69.38|68.58|69.39|68.59|69.38|68.58|8
1653349830000|2022-05-23 23:50:30|69.39|68.59|69.38|68.58|69.39|68.59|69.38|68.58|4
1653349840000|2022-05-23 23:50:40|69.39|68.59|69.39|68.59|69.39|68.59|69.38|68.58|3
1653349850000|2022-05-23 23:50:50|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|7
1653349860000|2022-05-23 23:51:00|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|5
1653349880000|2022-05-23 23:51:20|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|6
1653349890000|2022-05-23 23:51:30|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|3
1653349900000|2022-05-23 23:51:40|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|15
1653349910000|2022-05-23 23:51:50|69.38|68.58|69.39|68.59|69.4|68.6|69.38|68.58|8
1653349920000|2022-05-23 23:52:00|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|6
1653349930000|2022-05-23 23:52:10|69.4|68.6|69.33|68.53|69.4|68.6|69.32|68.52|15
1653349940000|2022-05-23 23:52:20|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|17
1653349950000|2022-05-23 23:52:30|69.33|68.53|69.33|68.53|69.34|68.54|69.33|68.53|7
1653349960000|2022-05-23 23:52:40|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|7
1653349970000|2022-05-23 23:52:50|69.33|68.53|69.38|68.58|69.4|68.6|69.33|68.53|11
1653349980000|2022-05-23 23:53:00|69.39|68.59|69.31|68.51|69.39|68.59|69.3|68.5|15
1653349990000|2022-05-23 23:53:10|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|4
1653350000000|2022-05-23 23:53:20|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|3
1653350010000|2022-05-23 23:53:30|69.29|68.49|69.32|68.52|69.32|68.52|69.29|68.49|9
1653350020000|2022-05-23 23:53:40|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|4
1653350030000|2022-05-23 23:53:50|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|2
1653350040000|2022-05-23 23:54:00|69.31|68.51|69.31|68.51|69.33|68.53|69.29|68.49|25
1653350050000|2022-05-23 23:54:10|69.3|68.5|69.3|68.5|69.3|68.5|69.28|68.48|12
1653350060000|2022-05-23 23:54:20|69.29|68.49|69.3|68.5|69.3|68.5|69.28|68.48|11
1653350070000|2022-05-23 23:54:30|69.29|68.49|69.3|68.5|69.31|68.51|69.29|68.49|4
1653350080000|2022-05-23 23:54:40|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|4
1653350090000|2022-05-23 23:54:50|69.29|68.49|69.3|68.5|69.3|68.5|69.29|68.49|2
1653350100000|2022-05-23 23:55:00|69.31|68.51|69.31|68.51|69.34|68.54|69.31|68.51|13
1653350110000|2022-05-23 23:55:10|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|6
1653350120000|2022-05-23 23:55:20|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|14
1653350130000|2022-05-23 23:55:30|69.29|68.49|69.3|68.5|69.31|68.51|69.28|68.48|11
1653350140000|2022-05-23 23:55:40|69.31|68.51|69.3|68.5|69.32|68.52|69.28|68.48|8
1653350150000|2022-05-23 23:55:50|69.29|68.49|69.29|68.49|69.3|68.5|69.29|68.49|3
1653350170000|2022-05-23 23:56:10|69.3|68.5|69.29|68.49|69.3|68.5|69.28|68.48|4
1653350180000|2022-05-23 23:56:20|69.3|68.5|69.3|68.5|69.32|68.52|69.3|68.5|10
1653350190000|2022-05-23 23:56:30|69.29|68.49|69.31|68.51|69.31|68.51|69.29|68.49|19
1653350200000|2022-05-23 23:56:40|69.3|68.5|69.31|68.51|69.33|68.53|69.3|68.5|8
1653350210000|2022-05-23 23:56:50|69.33|68.53|69.31|68.51|69.33|68.53|69.31|68.51|2
1653350220000|2022-05-23 23:57:00|69.29|68.49|69.3|68.5|69.31|68.51|69.29|68.49|8
1653350230000|2022-05-23 23:57:10|69.29|68.49|69.3|68.5|69.3|68.5|69.29|68.49|6
1653350240000|2022-05-23 23:57:20|69.31|68.51|69.3|68.5|69.31|68.51|69.29|68.49|10
1653350250000|2022-05-23 23:57:30|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|3
1653350260000|2022-05-23 23:57:40|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|11
1653350280000|2022-05-23 23:58:00|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|6
1653350290000|2022-05-23 23:58:10|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|7
1653350300000|2022-05-23 23:58:20|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|8
1653350310000|2022-05-23 23:58:30|69.29|68.49|69.32|68.52|69.32|68.52|69.29|68.49|12
1653350320000|2022-05-23 23:58:40|69.31|68.51|69.31|68.51|69.38|68.58|69.31|68.51|18
1653350330000|2022-05-23 23:58:50|69.32|68.52|69.29|68.49|69.32|68.52|69.29|68.49|13
1653350340000|2022-05-23 23:59:00|69.3|68.5|69.32|68.52|69.32|68.52|69.29|68.49|15
1653350350000|2022-05-23 23:59:10|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|8
1653350360000|2022-05-23 23:59:20|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|6
1653350370000|2022-05-23 23:59:30|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|6
1653350380000|2022-05-23 23:59:40|69.31|68.51|69.33|68.53|69.34|68.54|69.31|68.51|11
1653350390000|2022-05-23 23:59:50|69.32|68.52|69.41|68.61|69.41|68.61|69.32|68.52|9
1653350400000|2022-05-24 00:00:00|69.42|68.62|69.42|68.62|69.42|68.62|69.41|68.61|3
1653350410000|2022-05-24 00:00:10|69.41|68.61|69.31|68.51|69.42|68.62|69.3|68.5|20
1653350420000|2022-05-24 00:00:20|69.3|68.5|69.42|68.62|69.43|68.63|69.3|68.5|18
1653350430000|2022-05-24 00:00:30|69.43|68.63|69.39|68.59|69.43|68.63|69.38|68.58|12
1653350440000|2022-05-24 00:00:40|69.4|68.6|69.34|68.54|69.4|68.6|69.33|68.53|13
1653350450000|2022-05-24 00:00:50|69.33|68.53|69.41|68.61|69.41|68.61|69.33|68.53|18
1653350460000|2022-05-24 00:01:00|69.4|68.6|69.41|68.61|69.43|68.63|69.4|68.6|14
1653350470000|2022-05-24 00:01:10|69.42|68.62|69.47|68.67|69.47|68.67|69.42|68.62|10
1653350480000|2022-05-24 00:01:20|69.48|68.68|69.48|68.68|69.49|68.69|69.48|68.68|9
1653350490000|2022-05-24 00:01:30|69.49|68.69|69.48|68.68|69.5|68.7|69.47|68.67|8
1653350500000|2022-05-24 00:01:40|69.45|68.65|69.43|68.63|69.47|68.67|69.41|68.61|10
1653350510000|2022-05-24 00:01:50|69.45|68.65|69.47|68.67|69.49|68.69|69.45|68.65|21
1653350520000|2022-05-24 00:02:00|69.46|68.66|69.41|68.61|69.47|68.67|69.41|68.61|21
1653350530000|2022-05-24 00:02:10|69.4|68.6|69.4|68.6|69.42|68.62|69.37|68.57|21
1653350540000|2022-05-24 00:02:20|69.41|68.61|69.31|68.51|69.41|68.61|69.31|68.51|13
1653350550000|2022-05-24 00:02:30|69.3|68.5|69.22|68.42|69.3|68.5|69.22|68.42|15
1653350560000|2022-05-24 00:02:40|69.21|68.41|69.21|68.41|69.22|68.42|69.21|68.41|5
1653350570000|2022-05-24 00:02:50|69.2|68.4|69.17|68.37|69.2|68.4|69.17|68.37|10
1653350580000|2022-05-24 00:03:00|69.18|68.38|69.19|68.39|69.19|68.39|69.16|68.36|16
1653350590000|2022-05-24 00:03:10|69.18|68.38|69.21|68.41|69.21|68.41|69.12|68.32|23
1653350600000|2022-05-24 00:03:20|69.22|68.42|69.28|68.48|69.28|68.48|69.21|68.41|10
1653350610000|2022-05-24 00:03:30|69.27|68.47|69.22|68.42|69.27|68.47|69.17|68.37|23
1653350620000|2022-05-24 00:03:40|69.21|68.41|69.27|68.47|69.29|68.49|69.21|68.41|15
1653350630000|2022-05-24 00:03:50|69.28|68.48|69.4|68.6|69.4|68.6|69.28|68.48|24
1653350640000|2022-05-24 00:04:00|69.41|68.61|69.49|68.69|69.49|68.69|69.41|68.61|22
1653350650000|2022-05-24 00:04:10|69.5|68.7|69.55|68.75|69.56|68.76|69.49|68.69|19
1653350660000|2022-05-24 00:04:20|69.57|68.77|69.59|68.79|69.59|68.79|69.54|68.74|18
1653350670000|2022-05-24 00:04:30|69.58|68.78|69.61|68.81|69.61|68.81|69.58|68.78|14
1653350680000|2022-05-24 00:04:40|69.62|68.82|69.6|68.8|69.63|68.83|69.58|68.78|20
1653350690000|2022-05-24 00:04:50|69.59|68.79|69.5|68.7|69.59|68.79|69.5|68.7|22
1653350700000|2022-05-24 00:05:00|69.49|68.69|69.49|68.69|69.51|68.71|69.47|68.67|17
1653350710000|2022-05-24 00:05:10|69.5|68.7|69.48|68.68|69.5|68.7|69.47|68.67|12
1653350720000|2022-05-24 00:05:20|69.49|68.69|69.56|68.76|69.56|68.76|69.48|68.68|21
1653350730000|2022-05-24 00:05:30|69.57|68.77|69.6|68.8|69.6|68.8|69.56|68.76|11
1653350740000|2022-05-24 00:05:40|69.59|68.79|69.6|68.8|69.61|68.81|69.59|68.79|6
1653350750000|2022-05-24 00:05:50|69.61|68.81|69.72|68.92|69.72|68.92|69.61|68.81|17
1653350760000|2022-05-24 00:06:00|69.71|68.91|69.77|68.97|69.77|68.97|69.71|68.91|14
1653350770000|2022-05-24 00:06:10|69.76|68.96|69.82|69.02|69.82|69.02|69.76|68.96|15
1653350780000|2022-05-24 00:06:20|69.81|69.01|69.79|68.99|69.88|69.08|69.79|68.99|20
1653350790000|2022-05-24 00:06:30|69.78|68.98|69.77|68.97|69.78|68.98|69.75|68.95|11
1653350800000|2022-05-24 00:06:40|69.78|68.98|69.77|68.97|69.8|69|69.76|68.96|11
1653350810000|2022-05-24 00:06:50|69.76|68.96|69.77|68.97|69.79|68.99|69.76|68.96|9
1653350820000|2022-05-24 00:07:00|69.74|68.94|69.7|68.9|69.75|68.95|69.7|68.9|14
1653350830000|2022-05-24 00:07:10|69.71|68.91|69.71|68.91|69.71|68.91|69.68|68.88|14
1653350840000|2022-05-24 00:07:20|69.72|68.92|69.77|68.97|69.77|68.97|69.7|68.9|9
1653350850000|2022-05-24 00:07:30|69.78|68.98|69.81|69.01|69.81|69.01|69.78|68.98|10
1653350860000|2022-05-24 00:07:40|69.8|69|69.8|69|69.81|69.01|69.78|68.98|9
1653350870000|2022-05-24 00:07:50|69.79|68.99|69.81|69.01|69.81|69.01|69.78|68.98|11
1653350880000|2022-05-24 00:08:00|69.82|69.02|69.79|68.99|69.82|69.02|69.78|68.98|12
1653350890000|2022-05-24 00:08:10|69.8|69|69.7|68.9|69.8|69|69.7|68.9|14
1653350900000|2022-05-24 00:08:20|69.68|68.88|69.65|68.85|69.69|68.89|69.65|68.85|18
1653350910000|2022-05-24 00:08:30|69.64|68.84|69.69|68.89|69.69|68.89|69.6|68.8|22
1653350920000|2022-05-24 00:08:40|69.68|68.88|69.7|68.9|69.7|68.9|69.67|68.87|13
1653350930000|2022-05-24 00:08:50|69.69|68.89|69.71|68.91|69.71|68.91|69.68|68.88|12
1653350940000|2022-05-24 00:09:00|69.7|68.9|69.7|68.9|69.72|68.92|69.68|68.88|17
1653350950000|2022-05-24 00:09:10|69.71|68.91|69.72|68.92|69.74|68.94|69.7|68.9|16
1653350960000|2022-05-24 00:09:20|69.73|68.93|69.73|68.93|69.73|68.93|69.73|68.93|1
1653350970000|2022-05-24 00:09:30|69.72|68.92|69.8|69|69.8|69|69.72|68.92|8
1653350980000|2022-05-24 00:09:40|69.81|69.01|69.92|69.12|69.92|69.12|69.8|69|22
1653350990000|2022-05-24 00:09:50|69.91|69.11|69.91|69.11|69.91|69.11|69.89|69.09|7
1653351000000|2022-05-24 00:10:00|69.92|69.12|69.93|69.13|69.93|69.13|69.92|69.12|12
1653351010000|2022-05-24 00:10:10|69.91|69.11|69.78|68.98|69.92|69.12|69.77|68.97|25
1653351020000|2022-05-24 00:10:20|69.77|68.97|69.78|68.98|69.79|68.99|69.77|68.97|10
1653351030000|2022-05-24 00:10:30|69.77|68.97|69.82|69.02|69.83|69.03|69.77|68.97|10
1653351040000|2022-05-24 00:10:40|69.84|69.04|69.8|69|69.84|69.04|69.8|69|9
1653351050000|2022-05-24 00:10:50|69.81|69.01|69.81|69.01|69.84|69.04|69.8|69|15
1653351060000|2022-05-24 00:11:00|69.82|69.02|69.82|69.02|69.83|69.03|69.82|69.02|5
1653351070000|2022-05-24 00:11:10|69.83|69.03|69.82|69.02|69.84|69.04|69.82|69.02|6
1653351080000|2022-05-24 00:11:20|69.83|69.03|69.79|68.99|69.83|69.03|69.76|68.96|15
1653351090000|2022-05-24 00:11:30|69.8|69|69.7|68.9|69.8|69|69.7|68.9|12
1653351100000|2022-05-24 00:11:40|69.69|68.89|69.69|68.89|69.72|68.92|69.69|68.89|11
1653351110000|2022-05-24 00:11:50|69.67|68.87|69.67|68.87|69.69|68.89|69.64|68.84|19
1653351120000|2022-05-24 00:12:00|69.69|68.89|69.62|68.82|69.69|68.89|69.61|68.81|21
1653351130000|2022-05-24 00:12:10|69.61|68.81|69.6|68.8|69.62|68.82|69.58|68.78|14
1653351140000|2022-05-24 00:12:20|69.59|68.79|69.61|68.81|69.62|68.82|69.59|68.79|12
1653351150000|2022-05-24 00:12:30|69.62|68.82|69.61|68.81|69.62|68.82|69.59|68.79|10
1653351160000|2022-05-24 00:12:40|69.63|68.83|69.59|68.79|69.63|68.83|69.59|68.79|19
1653351170000|2022-05-24 00:12:50|69.58|68.78|69.63|68.83|69.64|68.84|69.58|68.78|12
1653351180000|2022-05-24 00:13:00|69.62|68.82|69.61|68.81|69.64|68.84|69.6|68.8|12
1653351190000|2022-05-24 00:13:10|69.63|68.83|69.61|68.81|69.63|68.83|69.6|68.8|18
1653351200000|2022-05-24 00:13:20|69.6|68.8|69.57|68.77|69.61|68.81|69.57|68.77|8
1653351210000|2022-05-24 00:13:30|69.56|68.76|69.57|68.77|69.59|68.79|69.54|68.74|14
1653351220000|2022-05-24 00:13:40|69.58|68.78|69.57|68.77|69.59|68.79|69.54|68.74|9
1653351230000|2022-05-24 00:13:50|69.54|68.74|69.57|68.77|69.58|68.78|69.54|68.74|17
1653351240000|2022-05-24 00:14:00|69.56|68.76|69.51|68.71|69.59|68.79|69.51|68.71|20
1653351250000|2022-05-24 00:14:10|69.52|68.72|69.57|68.77|69.58|68.78|69.51|68.71|21
1653351260000|2022-05-24 00:14:20|69.56|68.76|69.58|68.78|69.59|68.79|69.55|68.75|11
1653351270000|2022-05-24 00:14:30|69.59|68.79|69.61|68.81|69.61|68.81|69.59|68.79|13
1653351280000|2022-05-24 00:14:40|69.62|68.82|69.65|68.85|69.68|68.88|69.62|68.82|15
1653351290000|2022-05-24 00:14:50|69.64|68.84|69.66|68.86|69.67|68.87|69.64|68.84|11
1653351300000|2022-05-24 00:15:00|69.67|68.87|69.66|68.86|69.68|68.88|69.66|68.86|12
1653351310000|2022-05-24 00:15:10|69.65|68.85|69.63|68.83|69.67|68.87|69.59|68.79|19
1653351320000|2022-05-24 00:15:20|69.61|68.81|69.61|68.81|69.63|68.83|69.6|68.8|15
1653351330000|2022-05-24 00:15:30|69.62|68.82|69.7|68.9|69.7|68.9|69.62|68.82|15
1653351340000|2022-05-24 00:15:40|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|7
1653351350000|2022-05-24 00:15:50|69.74|68.94|69.76|68.96|69.76|68.96|69.74|68.94|11
1653351360000|2022-05-24 00:16:00|69.75|68.95|69.76|68.96|69.77|68.97|69.75|68.95|8
1653351370000|2022-05-24 00:16:10|69.77|68.97|69.75|68.95|69.77|68.97|69.7|68.9|9
1653351380000|2022-05-24 00:16:20|69.76|68.96|69.72|68.92|69.76|68.96|69.7|68.9|8
1653351390000|2022-05-24 00:16:30|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|7
1653351400000|2022-05-24 00:16:40|69.72|68.92|69.73|68.93|69.76|68.96|69.72|68.92|13
1653351410000|2022-05-24 00:16:50|69.72|68.92|69.75|68.95|69.76|68.96|69.72|68.92|12
1653351420000|2022-05-24 00:17:00|69.76|68.96|69.75|68.95|69.76|68.96|69.75|68.95|6
1653351430000|2022-05-24 00:17:10|69.76|68.96|69.71|68.91|69.76|68.96|69.7|68.9|14
1653351440000|2022-05-24 00:17:20|69.72|68.92|69.75|68.95|69.76|68.96|69.71|68.91|11
1653351450000|2022-05-24 00:17:30|69.76|68.96|69.75|68.95|69.76|68.96|69.75|68.95|12
1653351460000|2022-05-24 00:17:40|69.76|68.96|69.75|68.95|69.76|68.96|69.74|68.94|10
1653351470000|2022-05-24 00:17:50|69.74|68.94|69.7|68.9|69.74|68.94|69.7|68.9|18
1653351480000|2022-05-24 00:18:00|69.71|68.91|69.7|68.9|69.72|68.92|69.7|68.9|10
1653351490000|2022-05-24 00:18:10|69.71|68.91|69.67|68.87|69.71|68.91|69.67|68.87|12
1653351500000|2022-05-24 00:18:20|69.68|68.88|69.67|68.87|69.68|68.88|69.66|68.86|4
1653351510000|2022-05-24 00:18:30|69.66|68.86|69.67|68.87|69.67|68.87|69.66|68.86|10
1653351520000|2022-05-24 00:18:40|69.66|68.86|69.68|68.88|69.68|68.88|69.65|68.85|18
1653351530000|2022-05-24 00:18:50|69.67|68.87|69.68|68.88|69.69|68.89|69.66|68.86|11
1653351540000|2022-05-24 00:19:00|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|9
1653351550000|2022-05-24 00:19:10|69.69|68.89|69.69|68.89|69.73|68.93|69.69|68.89|15
1653351560000|2022-05-24 00:19:20|69.68|68.88|69.69|68.89|69.71|68.91|69.67|68.87|12
1653351570000|2022-05-24 00:19:30|69.71|68.91|69.69|68.89|69.71|68.91|69.67|68.87|9
1653351580000|2022-05-24 00:19:40|69.7|68.9|69.71|68.91|69.71|68.91|69.69|68.89|4
1653351590000|2022-05-24 00:19:50|69.72|68.92|69.7|68.9|69.72|68.92|69.7|68.9|9
1653351600000|2022-05-24 00:20:00|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|8
1653351610000|2022-05-24 00:20:10|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|2
1653351620000|2022-05-24 00:20:20|69.72|68.92|69.71|68.91|69.73|68.93|69.71|68.91|11
1653351630000|2022-05-24 00:20:30|69.7|68.9|69.72|68.92|69.72|68.92|69.7|68.9|6
1653351640000|2022-05-24 00:20:40|69.71|68.91|69.71|68.91|69.73|68.93|69.69|68.89|24
1653351650000|2022-05-24 00:20:50|69.7|68.9|69.71|68.91|69.73|68.93|69.7|68.9|18
1653351660000|2022-05-24 00:21:00|69.7|68.9|69.7|68.9|69.73|68.93|69.7|68.9|10
1653351670000|2022-05-24 00:21:10|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|13
1653351680000|2022-05-24 00:21:20|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|2
1653351690000|2022-05-24 00:21:30|69.7|68.9|69.71|68.91|69.72|68.92|69.7|68.9|6
1653351700000|2022-05-24 00:21:40|69.72|68.92|69.7|68.9|69.72|68.92|69.69|68.89|6
1653351710000|2022-05-24 00:21:50|69.69|68.89|69.68|68.88|69.7|68.9|69.68|68.88|8
1653351720000|2022-05-24 00:22:00|69.69|68.89|69.59|68.79|69.69|68.89|69.58|68.78|27
1653351730000|2022-05-24 00:22:10|69.57|68.77|69.58|68.78|69.6|68.8|69.56|68.76|12
1653351740000|2022-05-24 00:22:20|69.56|68.76|69.53|68.73|69.59|68.79|69.53|68.73|13
1653351750000|2022-05-24 00:22:30|69.51|68.71|69.51|68.71|69.53|68.73|69.51|68.71|5
1653351760000|2022-05-24 00:22:40|69.52|68.72|69.54|68.74|69.54|68.74|69.51|68.71|7
1653351770000|2022-05-24 00:22:50|69.53|68.73|69.54|68.74|69.55|68.75|69.53|68.73|7
1653351780000|2022-05-24 00:23:00|69.55|68.75|69.61|68.81|69.61|68.81|69.53|68.73|15
1653351790000|2022-05-24 00:23:10|69.6|68.8|69.62|68.82|69.63|68.83|69.58|68.78|14
1653351800000|2022-05-24 00:23:20|69.63|68.83|69.6|68.8|69.64|68.84|69.6|68.8|16
1653351810000|2022-05-24 00:23:30|69.62|68.82|69.62|68.82|69.63|68.83|69.6|68.8|7
1653351820000|2022-05-24 00:23:40|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|7
1653351830000|2022-05-24 00:23:50|69.64|68.84|69.62|68.82|69.64|68.84|69.62|68.82|3
1653351840000|2022-05-24 00:24:00|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|4
1653351850000|2022-05-24 00:24:10|69.61|68.81|69.61|68.81|69.62|68.82|69.61|68.81|5
1653351860000|2022-05-24 00:24:20|69.62|68.82|69.62|68.82|69.67|68.87|69.62|68.82|12
1653351870000|2022-05-24 00:24:30|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|3
1653351880000|2022-05-24 00:24:40|69.62|68.82|69.61|68.81|69.63|68.83|69.61|68.81|4
1653351890000|2022-05-24 00:24:50|69.62|68.82|69.62|68.82|69.63|68.83|69.6|68.8|14
1653351900000|2022-05-24 00:25:00|69.61|68.81|69.63|68.83|69.63|68.83|69.61|68.81|5
1653351910000|2022-05-24 00:25:10|69.62|68.82|69.65|68.85|69.65|68.85|69.62|68.82|7
1653351920000|2022-05-24 00:25:20|69.66|68.86|69.66|68.86|69.67|68.87|69.65|68.85|9
1653351930000|2022-05-24 00:25:30|69.67|68.87|69.69|68.89|69.69|68.89|69.67|68.87|16
1653351940000|2022-05-24 00:25:40|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|4
1653351950000|2022-05-24 00:25:50|69.68|68.88|69.67|68.87|69.68|68.88|69.67|68.87|2
1653351960000|2022-05-24 00:26:00|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|9
1653351970000|2022-05-24 00:26:10|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|4
1653351980000|2022-05-24 00:26:20|69.69|68.89|69.71|68.91|69.71|68.91|69.68|68.88|7
1653351990000|2022-05-24 00:26:30|69.72|68.92|69.7|68.9|69.72|68.92|69.69|68.89|7
1653352000000|2022-05-24 00:26:40|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|7
1653352010000|2022-05-24 00:26:50|69.7|68.9|69.71|68.91|69.72|68.92|69.69|68.89|11
1653352020000|2022-05-24 00:27:00|69.7|68.9|69.68|68.88|69.71|68.91|69.66|68.86|11
1653352030000|2022-05-24 00:27:10|69.67|68.87|69.68|68.88|69.68|68.88|69.66|68.86|9
1653352040000|2022-05-24 00:27:20|69.69|68.89|69.67|68.87|69.7|68.9|69.67|68.87|9
1653352050000|2022-05-24 00:27:30|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|5
1653352060000|2022-05-24 00:27:40|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|6
1653352070000|2022-05-24 00:27:50|69.67|68.87|69.68|68.88|69.69|68.89|69.65|68.85|12
1653352080000|2022-05-24 00:28:00|69.69|68.89|69.72|68.92|69.73|68.93|69.69|68.89|11
1653352090000|2022-05-24 00:28:10|69.71|68.91|69.78|68.98|69.78|68.98|69.71|68.91|18
1653352100000|2022-05-24 00:28:20|69.76|68.96|69.77|68.97|69.79|68.99|69.76|68.96|13
1653352110000|2022-05-24 00:28:30|69.78|68.98|69.77|68.97|69.79|68.99|69.76|68.96|12
1653352120000|2022-05-24 00:28:40|69.78|68.98|69.77|68.97|69.78|68.98|69.77|68.97|10
1653352130000|2022-05-24 00:28:50|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|3
1653352150000|2022-05-24 00:29:10|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|8
1653352160000|2022-05-24 00:29:20|69.78|68.98|69.77|68.97|69.78|68.98|69.75|68.95|6
1653352170000|2022-05-24 00:29:30|69.78|68.98|69.77|68.97|69.78|68.98|69.77|68.97|12
1653352180000|2022-05-24 00:29:40|69.78|68.98|69.78|68.98|69.78|68.98|69.78|68.98|1
1653352190000|2022-05-24 00:29:50|69.77|68.97|69.78|68.98|69.78|68.98|69.76|68.96|10
1653352200000|2022-05-24 00:30:00|69.77|68.97|69.71|68.91|69.78|68.98|69.69|68.89|10
1653352210000|2022-05-24 00:30:10|69.7|68.9|69.71|68.91|69.73|68.93|69.7|68.9|12
1653352220000|2022-05-24 00:30:20|69.72|68.92|69.76|68.96|69.77|68.97|69.71|68.91|10
1653352230000|2022-05-24 00:30:30|69.77|68.97|69.71|68.91|69.77|68.97|69.7|68.9|15
1653352240000|2022-05-24 00:30:40|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|8
1653352250000|2022-05-24 00:30:50|69.7|68.9|69.73|68.93|69.73|68.93|69.7|68.9|3
1653352260000|2022-05-24 00:31:00|69.72|68.92|69.71|68.91|69.73|68.93|69.71|68.91|3
1653352270000|2022-05-24 00:31:10|69.72|68.92|69.72|68.92|69.73|68.93|69.71|68.91|7
1653352280000|2022-05-24 00:31:20|69.73|68.93|69.74|68.94|69.74|68.94|69.73|68.93|4
1653352290000|2022-05-24 00:31:30|69.73|68.93|69.73|68.93|69.74|68.94|69.72|68.92|9
1653352300000|2022-05-24 00:31:40|69.72|68.92|69.74|68.94|69.74|68.94|69.72|68.92|9
1653352310000|2022-05-24 00:31:50|69.75|68.95|69.78|68.98|69.8|69|69.75|68.95|15
1653352320000|2022-05-24 00:32:00|69.79|68.99|69.78|68.98|69.79|68.99|69.76|68.96|9
1653352330000|2022-05-24 00:32:10|69.77|68.97|69.76|68.96|69.78|68.98|69.76|68.96|12
1653352340000|2022-05-24 00:32:20|69.74|68.94|69.7|68.9|69.77|68.97|69.7|68.9|8
1653352350000|2022-05-24 00:32:30|69.71|68.91|69.6|68.8|69.73|68.93|69.6|68.8|10
1653352360000|2022-05-24 00:32:40|69.61|68.81|69.62|68.82|69.62|68.82|69.6|68.8|6
1653352370000|2022-05-24 00:32:50|69.63|68.83|69.69|68.89|69.69|68.89|69.62|68.82|7
1653352380000|2022-05-24 00:33:00|69.7|68.9|69.71|68.91|69.71|68.91|69.69|68.89|8
1653352390000|2022-05-24 00:33:10|69.7|68.9|69.69|68.89|69.73|68.93|69.67|68.87|13
1653352400000|2022-05-24 00:33:20|69.66|68.86|69.63|68.83|69.71|68.91|69.63|68.83|13
1653352410000|2022-05-24 00:33:30|69.62|68.82|69.61|68.81|69.63|68.83|69.61|68.81|11
1653352420000|2022-05-24 00:33:40|69.63|68.83|69.63|68.83|69.65|68.85|69.61|68.81|12
1653352430000|2022-05-24 00:33:50|69.64|68.84|69.61|68.81|69.64|68.84|69.61|68.81|13
1653352440000|2022-05-24 00:34:00|69.62|68.82|69.6|68.8|69.62|68.82|69.59|68.79|15
1653352450000|2022-05-24 00:34:10|69.61|68.81|69.62|68.82|69.62|68.82|69.6|68.8|16
1653352460000|2022-05-24 00:34:20|69.61|68.81|69.61|68.81|69.63|68.83|69.61|68.81|9
1653352470000|2022-05-24 00:34:30|69.62|68.82|69.61|68.81|69.62|68.82|69.61|68.81|8
1653352480000|2022-05-24 00:34:40|69.62|68.82|69.63|68.83|69.64|68.84|69.62|68.82|8
1653352490000|2022-05-24 00:34:50|69.64|68.84|69.62|68.82|69.64|68.84|69.61|68.81|6
1653352500000|2022-05-24 00:35:00|69.63|68.83|69.64|68.84|69.64|68.84|69.63|68.83|2
1653352510000|2022-05-24 00:35:10|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|3
1653352520000|2022-05-24 00:35:20|69.64|68.84|69.63|68.83|69.64|68.84|69.63|68.83|6
1653352530000|2022-05-24 00:35:30|69.62|68.82|69.64|68.84|69.64|68.84|69.61|68.81|7
1653352540000|2022-05-24 00:35:40|69.63|68.83|69.68|68.88|69.69|68.89|69.63|68.83|19
1653352550000|2022-05-24 00:35:50|69.69|68.89|69.72|68.92|69.72|68.92|69.69|68.89|7
1653352560000|2022-05-24 00:36:00|69.73|68.93|69.7|68.9|69.73|68.93|69.69|68.89|9
1653352570000|2022-05-24 00:36:10|69.69|68.89|69.71|68.91|69.73|68.93|69.69|68.89|10
1653352580000|2022-05-24 00:36:20|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|2
1653352590000|2022-05-24 00:36:30|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|5
1653352600000|2022-05-24 00:36:40|69.71|68.91|69.71|68.91|69.72|68.92|69.68|68.88|13
1653352610000|2022-05-24 00:36:50|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|2
1653352620000|2022-05-24 00:37:00|69.7|68.9|69.71|68.91|69.71|68.91|69.69|68.89|5
1653352630000|2022-05-24 00:37:10|69.7|68.9|69.71|68.91|69.73|68.93|69.7|68.9|10
1653352640000|2022-05-24 00:37:20|69.7|68.9|69.69|68.89|69.72|68.92|69.69|68.89|7
1653352650000|2022-05-24 00:37:30|69.7|68.9|69.71|68.91|69.72|68.92|69.69|68.89|7
1653352660000|2022-05-24 00:37:40|69.7|68.9|69.73|68.93|69.74|68.94|69.7|68.9|9
1653352670000|2022-05-24 00:37:50|69.74|68.94|69.74|68.94|69.74|68.94|69.73|68.93|3
1653352680000|2022-05-24 00:38:00|69.73|68.93|69.72|68.92|69.74|68.94|69.72|68.92|6
1653352690000|2022-05-24 00:38:10|69.71|68.91|69.69|68.89|69.74|68.94|69.68|68.88|12
1653352700000|2022-05-24 00:38:20|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|5
1653352710000|2022-05-24 00:38:30|69.69|68.89|69.7|68.9|69.71|68.91|69.68|68.88|10
1653352720000|2022-05-24 00:38:40|69.69|68.89|69.74|68.94|69.74|68.94|69.69|68.89|8
1653352730000|2022-05-24 00:38:50|69.75|68.95|69.74|68.94|69.75|68.95|69.72|68.92|6
1653352740000|2022-05-24 00:39:00|69.73|68.93|69.74|68.94|69.74|68.94|69.73|68.93|8
1653352750000|2022-05-24 00:39:10|69.73|68.93|69.74|68.94|69.74|68.94|69.73|68.93|6
1653352760000|2022-05-24 00:39:20|69.73|68.93|69.72|68.92|69.74|68.94|69.72|68.92|8
1653352770000|2022-05-24 00:39:30|69.71|68.91|69.7|68.9|69.72|68.92|69.69|68.89|7
1653352780000|2022-05-24 00:39:40|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|6
1653352790000|2022-05-24 00:39:50|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|7
1653352800000|2022-05-24 00:40:00|69.72|68.92|69.72|68.92|69.72|68.92|69.72|68.92|1
1653352810000|2022-05-24 00:40:10|69.71|68.91|69.69|68.89|69.71|68.91|69.69|68.89|5
1653352820000|2022-05-24 00:40:20|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|9
1653352830000|2022-05-24 00:40:30|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|8
1653352840000|2022-05-24 00:40:40|69.71|68.91|69.77|68.97|69.8|69|69.71|68.91|17
1653352850000|2022-05-24 00:40:50|69.78|68.98|69.77|68.97|69.78|68.98|69.76|68.96|8
1653352860000|2022-05-24 00:41:00|69.76|68.96|69.77|68.97|69.78|68.98|69.76|68.96|4
1653352870000|2022-05-24 00:41:10|69.78|68.98|69.76|68.96|69.79|68.99|69.76|68.96|7
1653352880000|2022-05-24 00:41:20|69.77|68.97|69.72|68.92|69.77|68.97|69.7|68.9|12
1653352890000|2022-05-24 00:41:30|69.71|68.91|69.72|68.92|69.73|68.93|69.71|68.91|6
1653352900000|2022-05-24 00:41:40|69.71|68.91|69.7|68.9|69.72|68.92|69.7|68.9|3
1653352910000|2022-05-24 00:41:50|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|12
1653352920000|2022-05-24 00:42:00|69.69|68.89|69.69|68.89|69.71|68.91|69.69|68.89|5
1653352930000|2022-05-24 00:42:10|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|5
1653352940000|2022-05-24 00:42:20|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|4
1653352950000|2022-05-24 00:42:30|69.66|68.86|69.68|68.88|69.68|68.88|69.66|68.86|2
1653352960000|2022-05-24 00:42:40|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|6
1653352970000|2022-05-24 00:42:50|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|2
1653352980000|2022-05-24 00:43:00|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|5
1653352990000|2022-05-24 00:43:10|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|9
1653353000000|2022-05-24 00:43:20|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|5
1653353010000|2022-05-24 00:43:30|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|9
1653353020000|2022-05-24 00:43:40|69.68|68.88|69.61|68.81|69.69|68.89|69.61|68.81|14
1653353030000|2022-05-24 00:43:50|69.63|68.83|69.61|68.81|69.63|68.83|69.6|68.8|18
1653353040000|2022-05-24 00:44:00|69.62|68.82|69.62|68.82|69.63|68.83|69.61|68.81|7
1653353050000|2022-05-24 00:44:10|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|4
1653353060000|2022-05-24 00:44:20|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|4
1653353070000|2022-05-24 00:44:30|69.63|68.83|69.61|68.81|69.63|68.83|69.6|68.8|9
1653353080000|2022-05-24 00:44:40|69.62|68.82|69.61|68.81|69.62|68.82|69.61|68.81|6
1653353090000|2022-05-24 00:44:50|69.62|68.82|69.6|68.8|69.62|68.82|69.6|68.8|9
1653353100000|2022-05-24 00:45:00|69.61|68.81|69.61|68.81|69.62|68.82|69.6|68.8|18
1653353110000|2022-05-24 00:45:10|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|9
1653353120000|2022-05-24 00:45:20|69.59|68.79|69.61|68.81|69.61|68.81|69.59|68.79|13
1653353130000|2022-05-24 00:45:30|69.58|68.78|69.59|68.79|69.6|68.8|69.58|68.78|8
1653353140000|2022-05-24 00:45:40|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|4
1653353150000|2022-05-24 00:45:50|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|14
1653353160000|2022-05-24 00:46:00|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|4
1653353170000|2022-05-24 00:46:10|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|4
1653353180000|2022-05-24 00:46:20|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|12
1653353190000|2022-05-24 00:46:30|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|9
1653353200000|2022-05-24 00:46:40|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|12
1653353210000|2022-05-24 00:46:50|69.59|68.79|69.61|68.81|69.62|68.82|69.59|68.79|11
1653353220000|2022-05-24 00:47:00|69.62|68.82|69.67|68.87|69.67|68.87|69.61|68.81|6
1653353230000|2022-05-24 00:47:10|69.68|68.88|69.67|68.87|69.68|68.88|69.66|68.86|12
1653353240000|2022-05-24 00:47:20|69.66|68.86|69.65|68.85|69.67|68.87|69.65|68.85|4
1653353250000|2022-05-24 00:47:30|69.63|68.83|69.61|68.81|69.63|68.83|69.6|68.8|9
1653353260000|2022-05-24 00:47:40|69.6|68.8|69.61|68.81|69.61|68.81|69.6|68.8|2
1653353270000|2022-05-24 00:47:50|69.6|68.8|69.62|68.82|69.62|68.82|69.6|68.8|5
1653353280000|2022-05-24 00:48:00|69.63|68.83|69.67|68.87|69.68|68.88|69.63|68.83|7
1653353290000|2022-05-24 00:48:10|69.68|68.88|69.7|68.9|69.71|68.91|69.67|68.87|16
1653353300000|2022-05-24 00:48:20|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|9
1653353310000|2022-05-24 00:48:30|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|2
1653353330000|2022-05-24 00:48:50|69.7|68.9|69.71|68.91|69.72|68.92|69.7|68.9|4
1653353340000|2022-05-24 00:49:00|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|8
1653353350000|2022-05-24 00:49:10|69.72|68.92|69.78|68.98|69.78|68.98|69.72|68.92|8
1653353360000|2022-05-24 00:49:20|69.8|69|69.81|69.01|69.82|69.02|69.8|69|6
1653353370000|2022-05-24 00:49:30|69.82|69.02|69.81|69.01|69.82|69.02|69.8|69|12
1653353380000|2022-05-24 00:49:40|69.82|69.02|69.82|69.02|69.83|69.03|69.81|69.01|6
1653353390000|2022-05-24 00:49:50|69.83|69.03|69.82|69.02|69.83|69.03|69.82|69.02|4
1653353400000|2022-05-24 00:50:00|69.81|69.01|69.83|69.03|69.83|69.03|69.8|69|12
1653353410000|2022-05-24 00:50:10|69.81|69.01|69.8|69|69.83|69.03|69.8|69|8
1653353420000|2022-05-24 00:50:20|69.82|69.02|69.79|68.99|69.82|69.02|69.77|68.97|14
1653353430000|2022-05-24 00:50:30|69.8|69|69.8|69|69.81|69.01|69.77|68.97|9
1653353440000|2022-05-24 00:50:40|69.78|68.98|69.8|69|69.81|69.01|69.78|68.98|10
1653353450000|2022-05-24 00:50:50|69.78|68.98|69.79|68.99|69.8|69|69.78|68.98|11
1653353460000|2022-05-24 00:51:00|69.8|69|69.77|68.97|69.81|69.01|69.77|68.97|17
1653353470000|2022-05-24 00:51:10|69.78|68.98|69.68|68.88|69.79|68.99|69.67|68.87|16
1653353480000|2022-05-24 00:51:20|69.66|68.86|69.69|68.89|69.69|68.89|69.66|68.86|15
1653353490000|2022-05-24 00:51:30|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|9
1653353500000|2022-05-24 00:51:40|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|11
1653353510000|2022-05-24 00:51:50|69.68|68.88|69.68|68.88|69.68|68.88|69.68|68.88|1
1653353520000|2022-05-24 00:52:00|69.69|68.89|69.69|68.89|69.69|68.89|69.69|68.89|1
1653353530000|2022-05-24 00:52:10|69.68|68.88|69.68|68.88|69.68|68.88|69.66|68.86|3
1653353540000|2022-05-24 00:52:20|69.67|68.87|69.67|68.87|69.68|68.88|69.67|68.87|3
1653353550000|2022-05-24 00:52:30|69.66|68.86|69.67|68.87|69.68|68.88|69.66|68.86|4
1653353560000|2022-05-24 00:52:40|69.66|68.86|69.68|68.88|69.68|68.88|69.64|68.84|11
1653353570000|2022-05-24 00:52:50|69.67|68.87|69.67|68.87|69.68|68.88|69.67|68.87|13
1653353580000|2022-05-24 00:53:00|69.68|68.88|69.66|68.86|69.68|68.88|69.65|68.85|14
1653353590000|2022-05-24 00:53:10|69.67|68.87|69.67|68.87|69.69|68.89|69.66|68.86|17
1653353600000|2022-05-24 00:53:20|69.68|68.88|69.67|68.87|69.68|68.88|69.64|68.84|7
1653353610000|2022-05-24 00:53:30|69.66|68.86|69.6|68.8|69.67|68.87|69.6|68.8|10
1653353620000|2022-05-24 00:53:40|69.61|68.81|69.61|68.81|69.62|68.82|69.6|68.8|11
1653353630000|2022-05-24 00:53:50|69.6|68.8|69.6|68.8|69.6|68.8|69.58|68.78|5
1653353640000|2022-05-24 00:54:00|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|9
1653353650000|2022-05-24 00:54:10|69.6|68.8|69.6|68.8|69.6|68.8|69.59|68.79|3
1653353660000|2022-05-24 00:54:20|69.59|68.79|69.58|68.78|69.6|68.8|69.58|68.78|10
1653353670000|2022-05-24 00:54:30|69.59|68.79|69.58|68.78|69.6|68.8|69.58|68.78|8
1653353680000|2022-05-24 00:54:40|69.59|68.79|69.6|68.8|69.61|68.81|69.58|68.78|15
1653353690000|2022-05-24 00:54:50|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|7
1653353700000|2022-05-24 00:55:00|69.6|68.8|69.59|68.79|69.61|68.81|69.58|68.78|7
1653353710000|2022-05-24 00:55:10|69.6|68.8|69.6|68.8|69.6|68.8|69.59|68.79|5
1653353720000|2022-05-24 00:55:20|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|2
1653353730000|2022-05-24 00:55:30|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|2
1653353740000|2022-05-24 00:55:40|69.61|68.81|69.62|68.82|69.62|68.82|69.6|68.8|12
1653353750000|2022-05-24 00:55:50|69.63|68.83|69.65|68.85|69.66|68.86|69.63|68.83|10
1653353760000|2022-05-24 00:56:00|69.66|68.86|69.66|68.86|69.67|68.87|69.64|68.84|4
1653353770000|2022-05-24 00:56:10|69.67|68.87|69.68|68.88|69.68|68.88|69.66|68.86|8
1653353780000|2022-05-24 00:56:20|69.69|68.89|69.61|68.81|69.69|68.89|69.6|68.8|14
1653353790000|2022-05-24 00:56:30|69.6|68.8|69.52|68.72|69.61|68.81|69.52|68.72|12
1653353800000|2022-05-24 00:56:40|69.53|68.73|69.54|68.74|69.54|68.74|69.52|68.72|14
1653353810000|2022-05-24 00:56:50|69.55|68.75|69.61|68.81|69.61|68.81|69.55|68.75|14
1653353820000|2022-05-24 00:57:00|69.6|68.8|69.59|68.79|69.61|68.81|69.59|68.79|11
1653353830000|2022-05-24 00:57:10|69.6|68.8|69.59|68.79|69.61|68.81|69.59|68.79|8
1653353840000|2022-05-24 00:57:20|69.58|68.78|69.6|68.8|69.6|68.8|69.58|68.78|7
1653353860000|2022-05-24 00:57:40|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|3
1653353870000|2022-05-24 00:57:50|69.6|68.8|69.6|68.8|69.6|68.8|69.59|68.79|7
1653353880000|2022-05-24 00:58:00|69.61|68.81|69.61|68.81|69.61|68.81|69.59|68.79|8
1653353920000|2022-05-24 00:58:40|69.62|68.82|69.6|68.8|69.62|68.82|69.6|68.8|5
1653353930000|2022-05-24 00:58:50|69.61|68.81|69.61|68.81|69.62|68.82|69.6|68.8|7
1653353940000|2022-05-24 00:59:00|69.62|68.82|69.62|68.82|69.62|68.82|69.6|68.8|13
1653353950000|2022-05-24 00:59:10|69.61|68.81|69.59|68.79|69.62|68.82|69.58|68.78|9
1653353960000|2022-05-24 00:59:20|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|8
1653353970000|2022-05-24 00:59:30|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|6
1653353980000|2022-05-24 00:59:40|69.58|68.78|69.58|68.78|69.6|68.8|69.58|68.78|9
1653353990000|2022-05-24 00:59:50|69.57|68.77|69.58|68.78|69.59|68.79|69.57|68.77|6
1653354000000|2022-05-24 01:00:00|69.57|68.77|69.58|68.78|69.59|68.79|69.57|68.77|21
1653354010000|2022-05-24 01:00:10|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|4
1653354020000|2022-05-24 01:00:20|69.59|68.79|69.59|68.79|69.59|68.79|69.58|68.78|3
1653354030000|2022-05-24 01:00:30|69.6|68.8|69.53|68.73|69.6|68.8|69.51|68.71|19
1653354040000|2022-05-24 01:00:40|69.52|68.72|69.51|68.71|69.53|68.73|69.5|68.7|11
1653354050000|2022-05-24 01:00:50|69.52|68.72|69.51|68.71|69.53|68.73|69.5|68.7|17
1653354060000|2022-05-24 01:01:00|69.52|68.72|69.53|68.73|69.53|68.73|69.51|68.71|13
1653354070000|2022-05-24 01:01:10|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|8
1653354080000|2022-05-24 01:01:20|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|5
1653354090000|2022-05-24 01:01:30|69.51|68.71|69.57|68.77|69.57|68.77|69.51|68.71|11
1653354100000|2022-05-24 01:01:40|69.58|68.78|69.57|68.77|69.58|68.78|69.57|68.77|12
1653354110000|2022-05-24 01:01:50|69.58|68.78|69.58|68.78|69.58|68.78|69.57|68.77|7
1653354120000|2022-05-24 01:02:00|69.57|68.77|69.56|68.76|69.58|68.78|69.56|68.76|15
1653354130000|2022-05-24 01:02:10|69.55|68.75|69.56|68.76|69.56|68.76|69.55|68.75|2
1653354140000|2022-05-24 01:02:20|69.57|68.77|69.56|68.76|69.57|68.77|69.55|68.75|8
1653354150000|2022-05-24 01:02:30|69.55|68.75|69.56|68.76|69.56|68.76|69.54|68.74|8
1653354160000|2022-05-24 01:02:40|69.55|68.75|69.55|68.75|69.56|68.76|69.55|68.75|11
1653354170000|2022-05-24 01:02:50|69.56|68.76|69.55|68.75|69.57|68.77|69.55|68.75|10
1653354180000|2022-05-24 01:03:00|69.56|68.76|69.58|68.78|69.59|68.79|69.56|68.76|7
1653354190000|2022-05-24 01:03:10|69.59|68.79|69.57|68.77|69.6|68.8|69.56|68.76|19
1653354200000|2022-05-24 01:03:20|69.58|68.78|69.57|68.77|69.58|68.78|69.56|68.76|8
1653354210000|2022-05-24 01:03:30|69.58|68.78|69.58|68.78|69.58|68.78|69.56|68.76|10
1653354220000|2022-05-24 01:03:40|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|7
1653354230000|2022-05-24 01:03:50|69.6|68.8|69.6|68.8|69.62|68.82|69.59|68.79|9
1653354240000|2022-05-24 01:04:00|69.61|68.81|69.66|68.86|69.66|68.86|69.6|68.8|8
1653354250000|2022-05-24 01:04:10|69.67|68.87|69.8|69|69.87|69.07|69.67|68.87|17
1653354260000|2022-05-24 01:04:20|69.81|69.01|69.82|69.02|69.83|69.03|69.77|68.97|13
1653354270000|2022-05-24 01:04:30|69.81|69.01|69.82|69.02|69.82|69.02|69.81|69.01|14
1653354280000|2022-05-24 01:04:40|69.81|69.01|69.79|68.99|69.82|69.02|69.79|68.99|7
1653354290000|2022-05-24 01:04:50|69.78|68.98|69.78|68.98|69.79|68.99|69.78|68.98|3
1653354300000|2022-05-24 01:05:00|69.79|68.99|69.78|68.98|69.79|68.99|69.77|68.97|12
1653354310000|2022-05-24 01:05:10|69.79|68.99|69.79|68.99|69.79|68.99|69.79|68.99|1
1653354320000|2022-05-24 01:05:20|69.8|69|69.81|69.01|69.81|69.01|69.79|68.99|10
1653354330000|2022-05-24 01:05:30|69.8|69|69.79|68.99|69.82|69.02|69.78|68.98|8
1653354340000|2022-05-24 01:05:40|69.78|68.98|69.72|68.92|69.78|68.98|69.7|68.9|12
1653354350000|2022-05-24 01:05:50|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|7
1653354360000|2022-05-24 01:06:00|69.7|68.9|69.72|68.92|69.74|68.94|69.7|68.9|9
1653354370000|2022-05-24 01:06:10|69.73|68.93|69.76|68.96|69.78|68.98|69.73|68.93|12
1653354380000|2022-05-24 01:06:20|69.78|68.98|69.76|68.96|69.79|68.99|69.76|68.96|17
1653354390000|2022-05-24 01:06:30|69.77|68.97|69.69|68.89|69.77|68.97|69.69|68.89|12
1653354400000|2022-05-24 01:06:40|69.68|68.88|69.67|68.87|69.7|68.9|69.66|68.86|10
1653354410000|2022-05-24 01:06:50|69.68|68.88|69.65|68.85|69.68|68.88|69.65|68.85|7
1653354420000|2022-05-24 01:07:00|69.66|68.86|69.73|68.93|69.73|68.93|69.66|68.86|15
1653354430000|2022-05-24 01:07:10|69.72|68.92|69.72|68.92|69.73|68.93|69.71|68.91|17
1653354440000|2022-05-24 01:07:20|69.73|68.93|69.78|68.98|69.78|68.98|69.73|68.93|9
1653354450000|2022-05-24 01:07:30|69.79|68.99|69.78|68.98|69.8|69|69.78|68.98|6
1653354470000|2022-05-24 01:07:50|69.77|68.97|69.79|68.99|69.8|69|69.77|68.97|7
1653354480000|2022-05-24 01:08:00|69.8|69|69.79|68.99|69.81|69.01|69.78|68.98|12
1653354490000|2022-05-24 01:08:10|69.8|69|69.77|68.97|69.81|69.01|69.77|68.97|8
1653354500000|2022-05-24 01:08:20|69.78|68.98|69.78|68.98|69.78|68.98|69.78|68.98|1
1653354510000|2022-05-24 01:08:30|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|7
1653354520000|2022-05-24 01:08:40|69.78|68.98|69.77|68.97|69.78|68.98|69.77|68.97|2
1653354530000|2022-05-24 01:08:50|69.78|68.98|69.77|68.97|69.78|68.98|69.76|68.96|6
1653354540000|2022-05-24 01:09:00|69.78|68.98|69.78|68.98|69.8|69|69.77|68.97|10
1653354550000|2022-05-24 01:09:10|69.79|68.99|69.78|68.98|69.79|68.99|69.77|68.97|5
1653354560000|2022-05-24 01:09:20|69.79|68.99|69.78|68.98|69.79|68.99|69.78|68.98|6
1653354570000|2022-05-24 01:09:30|69.79|68.99|69.79|68.99|69.79|68.99|69.78|68.98|3
1653354580000|2022-05-24 01:09:40|69.78|68.98|69.8|69|69.82|69.02|69.78|68.98|10
1653354590000|2022-05-24 01:09:50|69.79|68.99|69.79|68.99|69.79|68.99|69.78|68.98|7
1653354600000|2022-05-24 01:10:00|69.78|68.98|69.8|69|69.8|69|69.77|68.97|16
1653354610000|2022-05-24 01:10:10|69.79|68.99|69.8|69|69.8|69|69.79|68.99|6
1653354620000|2022-05-24 01:10:20|69.79|68.99|69.78|68.98|69.81|69.01|69.77|68.97|15
1653354630000|2022-05-24 01:10:30|69.77|68.97|69.79|68.99|69.79|68.99|69.77|68.97|13
1653354640000|2022-05-24 01:10:40|69.81|69.01|69.86|69.06|69.87|69.07|69.81|69.01|9
1653354650000|2022-05-24 01:10:50|69.85|69.05|69.86|69.06|69.86|69.06|69.85|69.05|2
1653354660000|2022-05-24 01:11:00|69.85|69.05|69.86|69.06|69.87|69.07|69.85|69.05|8
1653354670000|2022-05-24 01:11:10|69.87|69.07|69.86|69.06|69.87|69.07|69.86|69.06|6
1653354680000|2022-05-24 01:11:20|69.87|69.07|69.86|69.06|69.87|69.07|69.84|69.04|12
1653354690000|2022-05-24 01:11:30|69.85|69.05|69.86|69.06|69.87|69.07|69.85|69.05|6
1653354700000|2022-05-24 01:11:40|69.85|69.05|69.81|69.01|69.85|69.05|69.8|69|11
1653354710000|2022-05-24 01:11:50|69.8|69|69.81|69.01|69.83|69.03|69.8|69|11
1653354720000|2022-05-24 01:12:00|69.8|69|69.79|68.99|69.81|69.01|69.79|68.99|8
1653354730000|2022-05-24 01:12:10|69.8|69|69.78|68.98|69.8|69|69.77|68.97|21
1653354740000|2022-05-24 01:12:20|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|2
1653354750000|2022-05-24 01:12:30|69.79|68.99|69.79|68.99|69.8|69|69.76|68.96|13
1653354760000|2022-05-24 01:12:40|69.8|69|69.8|69|69.81|69.01|69.79|68.99|9
1653354770000|2022-05-24 01:12:50|69.78|68.98|69.79|68.99|69.81|69.01|69.78|68.98|15
1653354780000|2022-05-24 01:13:00|69.8|69|69.8|69|69.81|69.01|69.78|68.98|9
1653354790000|2022-05-24 01:13:10|69.81|69.01|69.76|68.96|69.82|69.02|69.76|68.96|15
1653354800000|2022-05-24 01:13:20|69.74|68.94|69.71|68.91|69.74|68.94|69.7|68.9|12
1653354810000|2022-05-24 01:13:30|69.7|68.9|69.7|68.9|69.72|68.92|69.69|68.89|15
1653354820000|2022-05-24 01:13:40|69.69|68.89|69.69|68.89|69.71|68.91|69.69|68.89|11
1653354830000|2022-05-24 01:13:50|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|6
1653354840000|2022-05-24 01:14:00|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|4
1653354850000|2022-05-24 01:14:10|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|9
1653354860000|2022-05-24 01:14:20|69.71|68.91|69.71|68.91|69.71|68.91|69.68|68.88|8
1653354870000|2022-05-24 01:14:30|69.72|68.92|69.7|68.9|69.72|68.92|69.68|68.88|7
1653354880000|2022-05-24 01:14:40|69.71|68.91|69.71|68.91|69.71|68.91|69.69|68.89|14
1653354890000|2022-05-24 01:14:50|69.7|68.9|69.77|68.97|69.77|68.97|69.7|68.9|13
1653354900000|2022-05-24 01:15:00|69.76|68.96|69.7|68.9|69.79|68.99|69.69|68.89|13
1653354910000|2022-05-24 01:15:10|69.71|68.91|69.69|68.89|69.71|68.91|69.69|68.89|16
1653354920000|2022-05-24 01:15:20|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|6
1653354930000|2022-05-24 01:15:30|69.67|68.87|69.67|68.87|69.69|68.89|69.66|68.86|10
1653354940000|2022-05-24 01:15:40|69.66|68.86|69.67|68.87|69.68|68.88|69.66|68.86|17
1653354950000|2022-05-24 01:15:50|69.68|68.88|69.68|68.88|69.68|68.88|69.64|68.84|19
1653354960000|2022-05-24 01:16:00|69.67|68.87|69.61|68.81|69.68|68.88|69.61|68.81|16
1653354970000|2022-05-24 01:16:10|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|7
1653354980000|2022-05-24 01:16:20|69.61|68.81|69.65|68.85|69.68|68.88|69.6|68.8|16
1653354990000|2022-05-24 01:16:30|69.63|68.83|69.61|68.81|69.63|68.83|69.61|68.81|13
1653355000000|2022-05-24 01:16:40|69.62|68.82|69.62|68.82|69.62|68.82|69.61|68.81|13
1653355010000|2022-05-24 01:16:50|69.63|68.83|69.62|68.82|69.65|68.85|69.62|68.82|18
1653355020000|2022-05-24 01:17:00|69.61|68.81|69.61|68.81|69.62|68.82|69.61|68.81|13
1653355030000|2022-05-24 01:17:10|69.62|68.82|69.62|68.82|69.62|68.82|69.61|68.81|9
1653355040000|2022-05-24 01:17:20|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|4
1653355050000|2022-05-24 01:17:30|69.63|68.83|69.62|68.82|69.63|68.83|69.62|68.82|2
1653355060000|2022-05-24 01:17:40|69.61|68.81|69.6|68.8|69.62|68.82|69.59|68.79|15
1653355070000|2022-05-24 01:17:50|69.61|68.81|69.61|68.81|69.61|68.81|69.59|68.79|5
1653355080000|2022-05-24 01:18:00|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|7
1653355090000|2022-05-24 01:18:10|69.61|68.81|69.61|68.81|69.62|68.82|69.6|68.8|7
1653355100000|2022-05-24 01:18:20|69.62|68.82|69.61|68.81|69.62|68.82|69.59|68.79|12
1653355110000|2022-05-24 01:18:30|69.6|68.8|69.61|68.81|69.61|68.81|69.59|68.79|6
1653355120000|2022-05-24 01:18:40|69.6|68.8|69.53|68.73|69.61|68.81|69.53|68.73|14
1653355130000|2022-05-24 01:18:50|69.52|68.72|69.57|68.77|69.57|68.77|69.51|68.71|13
1653355140000|2022-05-24 01:19:00|69.56|68.76|69.53|68.73|69.57|68.77|69.52|68.72|12
1653355150000|2022-05-24 01:19:10|69.52|68.72|69.53|68.73|69.53|68.73|69.52|68.72|10
1653355160000|2022-05-24 01:19:20|69.52|68.72|69.52|68.72|69.52|68.72|69.52|68.72|1
1653355170000|2022-05-24 01:19:30|69.53|68.73|69.51|68.71|69.53|68.73|69.5|68.7|11
1653355180000|2022-05-24 01:19:40|69.5|68.7|69.46|68.66|69.51|68.71|69.45|68.65|15
1653355190000|2022-05-24 01:19:50|69.47|68.67|69.46|68.66|69.49|68.69|69.46|68.66|22
1653355200000|2022-05-24 01:20:00|69.47|68.67|69.47|68.67|69.5|68.7|69.44|68.64|14
1653355210000|2022-05-24 01:20:10|69.48|68.68|69.5|68.7|69.5|68.7|69.47|68.67|17
1653355220000|2022-05-24 01:20:20|69.49|68.69|69.49|68.69|69.51|68.71|69.49|68.69|12
1653355230000|2022-05-24 01:20:30|69.48|68.68|69.48|68.68|69.5|68.7|69.48|68.68|8
1653355240000|2022-05-24 01:20:40|69.49|68.69|69.48|68.68|69.5|68.7|69.48|68.68|14
1653355250000|2022-05-24 01:20:50|69.49|68.69|69.4|68.6|69.5|68.7|69.39|68.59|16
1653355260000|2022-05-24 01:21:00|69.41|68.61|69.38|68.58|69.42|68.62|69.38|68.58|12
1653355270000|2022-05-24 01:21:10|69.39|68.59|69.4|68.6|69.4|68.6|69.38|68.58|14
1653355280000|2022-05-24 01:21:20|69.39|68.59|69.38|68.58|69.4|68.6|69.38|68.58|14
1653355290000|2022-05-24 01:21:30|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|5
1653355300000|2022-05-24 01:21:40|69.4|68.6|69.47|68.67|69.49|68.69|69.4|68.6|18
1653355310000|2022-05-24 01:21:50|69.48|68.68|69.47|68.67|69.49|68.69|69.45|68.65|9
1653355320000|2022-05-24 01:22:00|69.48|68.68|69.48|68.68|69.48|68.68|69.44|68.64|17
1653355330000|2022-05-24 01:22:10|69.46|68.66|69.46|68.66|69.48|68.68|69.43|68.63|14
1653355340000|2022-05-24 01:22:20|69.47|68.67|69.46|68.66|69.48|68.68|69.46|68.66|8
1653355350000|2022-05-24 01:22:30|69.47|68.67|69.48|68.68|69.48|68.68|69.45|68.65|10
1653355360000|2022-05-24 01:22:40|69.47|68.67|69.48|68.68|69.48|68.68|69.46|68.66|10
1653355370000|2022-05-24 01:22:50|69.47|68.67|69.5|68.7|69.5|68.7|69.47|68.67|6
1653355380000|2022-05-24 01:23:00|69.51|68.71|69.5|68.7|69.51|68.71|69.5|68.7|2
1653355390000|2022-05-24 01:23:10|69.49|68.69|69.49|68.69|69.49|68.69|69.47|68.67|5
1653355400000|2022-05-24 01:23:20|69.5|68.7|69.49|68.69|69.5|68.7|69.48|68.68|12
1653355410000|2022-05-24 01:23:30|69.5|68.7|69.48|68.68|69.5|68.7|69.47|68.67|12
1653355420000|2022-05-24 01:23:40|69.46|68.66|69.47|68.67|69.49|68.69|69.46|68.66|12
1653355430000|2022-05-24 01:23:50|69.45|68.65|69.48|68.68|69.48|68.68|69.45|68.65|6
1653355440000|2022-05-24 01:24:00|69.46|68.66|69.46|68.66|69.48|68.68|69.46|68.66|13
1653355450000|2022-05-24 01:24:10|69.47|68.67|69.45|68.65|69.49|68.69|69.44|68.64|8
1653355460000|2022-05-24 01:24:20|69.47|68.67|69.47|68.67|69.47|68.67|69.47|68.67|1
1653355470000|2022-05-24 01:24:30|69.48|68.68|69.48|68.68|69.48|68.68|69.47|68.67|5
1653355480000|2022-05-24 01:24:40|69.47|68.67|69.48|68.68|69.5|68.7|69.47|68.67|17
1653355490000|2022-05-24 01:24:50|69.49|68.69|69.48|68.68|69.49|68.69|69.48|68.68|2
1653355500000|2022-05-24 01:25:00|69.49|68.69|69.49|68.69|69.5|68.7|69.48|68.68|9
1653355510000|2022-05-24 01:25:10|69.48|68.68|69.49|68.69|69.49|68.69|69.48|68.68|6
1653355520000|2022-05-24 01:25:20|69.48|68.68|69.49|68.69|69.49|68.69|69.48|68.68|10
1653355530000|2022-05-24 01:25:30|69.48|68.68|69.51|68.71|69.51|68.71|69.48|68.68|8
1653355540000|2022-05-24 01:25:40|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|12
1653355550000|2022-05-24 01:25:50|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|18
1653355560000|2022-05-24 01:26:00|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|6
1653355570000|2022-05-24 01:26:10|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|11
1653355580000|2022-05-24 01:26:20|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|4
1653355590000|2022-05-24 01:26:30|69.51|68.71|69.52|68.72|69.52|68.72|69.5|68.7|7
1653355600000|2022-05-24 01:26:40|69.51|68.71|69.51|68.71|69.52|68.72|69.51|68.71|5
1653355610000|2022-05-24 01:26:50|69.52|68.72|69.56|68.76|69.57|68.77|69.51|68.71|13
1653355620000|2022-05-24 01:27:00|69.57|68.77|69.61|68.81|69.61|68.81|69.57|68.77|14
1653355630000|2022-05-24 01:27:10|69.59|68.79|69.6|68.8|69.61|68.81|69.59|68.79|6
1653355640000|2022-05-24 01:27:20|69.59|68.79|69.6|68.8|69.61|68.81|69.58|68.78|10
1653355650000|2022-05-24 01:27:30|69.61|68.81|69.57|68.77|69.61|68.81|69.57|68.77|15
1653355660000|2022-05-24 01:27:40|69.59|68.79|69.57|68.77|69.59|68.79|69.57|68.77|7
1653355670000|2022-05-24 01:27:50|69.56|68.76|69.57|68.77|69.59|68.79|69.56|68.76|14
1653355680000|2022-05-24 01:28:00|69.58|68.78|69.58|68.78|69.58|68.78|69.57|68.77|3
1653355690000|2022-05-24 01:28:10|69.57|68.77|69.5|68.7|69.58|68.78|69.5|68.7|13
1653355700000|2022-05-24 01:28:20|69.49|68.69|69.52|68.72|69.52|68.72|69.49|68.69|9
1653355710000|2022-05-24 01:28:30|69.51|68.71|69.52|68.72|69.53|68.73|69.51|68.71|10
1653355720000|2022-05-24 01:28:40|69.51|68.71|69.53|68.73|69.53|68.73|69.51|68.71|12
1653355730000|2022-05-24 01:28:50|69.51|68.71|69.59|68.79|69.59|68.79|69.51|68.71|12
1653355740000|2022-05-24 01:29:00|69.6|68.8|69.58|68.78|69.6|68.8|69.57|68.77|15
1653355750000|2022-05-24 01:29:10|69.59|68.79|69.55|68.75|69.59|68.79|69.55|68.75|9
1653355760000|2022-05-24 01:29:20|69.56|68.76|69.57|68.77|69.57|68.77|69.56|68.76|2
1653355770000|2022-05-24 01:29:30|69.58|68.78|69.57|68.77|69.59|68.79|69.57|68.77|4
1653355780000|2022-05-24 01:29:40|69.58|68.78|69.6|68.8|69.6|68.8|69.57|68.77|5
1653355790000|2022-05-24 01:29:50|69.59|68.79|69.58|68.78|69.59|68.79|69.56|68.76|12
1653355800000|2022-05-24 01:30:00|69.57|68.77|69.57|68.77|69.6|68.8|69.56|68.76|16
1653355810000|2022-05-24 01:30:10|69.55|68.75|69.57|68.77|69.59|68.79|69.55|68.75|4
1653355820000|2022-05-24 01:30:20|69.56|68.76|69.57|68.77|69.59|68.79|69.54|68.74|10
1653355840000|2022-05-24 01:30:40|69.58|68.78|69.57|68.77|69.59|68.79|69.55|68.75|14
1653355850000|2022-05-24 01:30:50|69.58|68.78|69.58|68.78|69.58|68.78|69.57|68.77|9
1653355860000|2022-05-24 01:31:00|69.57|68.77|69.51|68.71|69.58|68.78|69.49|68.69|8
1653355870000|2022-05-24 01:31:10|69.5|68.7|69.5|68.7|69.52|68.72|69.48|68.68|10
1653355880000|2022-05-24 01:31:20|69.51|68.71|69.5|68.7|69.51|68.71|69.49|68.69|4
1653355890000|2022-05-24 01:31:30|69.49|68.69|69.47|68.67|69.5|68.7|69.45|68.65|21
1653355900000|2022-05-24 01:31:40|69.46|68.66|69.47|68.67|69.48|68.68|69.46|68.66|14
1653355910000|2022-05-24 01:31:50|69.46|68.66|69.4|68.6|69.46|68.66|69.39|68.59|20
1653355920000|2022-05-24 01:32:00|69.41|68.61|69.42|68.62|69.42|68.62|69.38|68.58|19
1653355930000|2022-05-24 01:32:10|69.43|68.63|69.4|68.6|69.48|68.68|69.4|68.6|18
1653355940000|2022-05-24 01:32:20|69.41|68.61|69.47|68.67|69.48|68.68|69.4|68.6|18
1653355950000|2022-05-24 01:32:30|69.45|68.65|69.47|68.67|69.48|68.68|69.45|68.65|8
1653355960000|2022-05-24 01:32:40|69.46|68.66|69.5|68.7|69.51|68.71|69.43|68.63|18
1653355980000|2022-05-24 01:33:00|69.49|68.69|69.51|68.71|69.52|68.72|69.49|68.69|11
1653355990000|2022-05-24 01:33:10|69.52|68.72|69.57|68.77|69.58|68.78|69.52|68.72|5
1653356000000|2022-05-24 01:33:20|69.56|68.76|69.55|68.75|69.57|68.77|69.55|68.75|6
1653356010000|2022-05-24 01:33:30|69.54|68.74|69.55|68.75|69.56|68.76|69.54|68.74|6
1653356020000|2022-05-24 01:33:40|69.54|68.74|69.56|68.76|69.57|68.77|69.54|68.74|11
1653356030000|2022-05-24 01:33:50|69.57|68.77|69.57|68.77|69.57|68.77|69.55|68.75|7
1653356040000|2022-05-24 01:34:00|69.56|68.76|69.55|68.75|69.56|68.76|69.55|68.75|10
1653356050000|2022-05-24 01:34:10|69.56|68.76|69.56|68.76|69.57|68.77|69.55|68.75|8
1653356060000|2022-05-24 01:34:20|69.55|68.75|69.5|68.7|69.55|68.75|69.48|68.68|13
1653356070000|2022-05-24 01:34:30|69.51|68.71|69.56|68.76|69.57|68.77|69.5|68.7|16
1653356080000|2022-05-24 01:34:40|69.57|68.77|69.58|68.78|69.58|68.78|69.56|68.76|10
1653356090000|2022-05-24 01:34:50|69.59|68.79|69.59|68.79|69.59|68.79|69.57|68.77|7
1653356100000|2022-05-24 01:35:00|69.58|68.78|69.58|68.78|69.59|68.79|69.58|68.78|3
1653356110000|2022-05-24 01:35:10|69.59|68.79|69.57|68.77|69.6|68.8|69.57|68.77|13
1653356120000|2022-05-24 01:35:20|69.58|68.78|69.58|68.78|69.58|68.78|69.57|68.77|3
1653356130000|2022-05-24 01:35:30|69.57|68.77|69.57|68.77|69.58|68.78|69.57|68.77|11
1653356140000|2022-05-24 01:35:40|69.56|68.76|69.57|68.77|69.58|68.78|69.56|68.76|13
1653356150000|2022-05-24 01:35:50|69.58|68.78|69.57|68.77|69.58|68.78|69.56|68.76|9
1653356160000|2022-05-24 01:36:00|69.58|68.78|69.58|68.78|69.58|68.78|69.57|68.77|9
1653356170000|2022-05-24 01:36:10|69.57|68.77|69.58|68.78|69.61|68.81|69.57|68.77|9
1653356180000|2022-05-24 01:36:20|69.57|68.77|69.57|68.77|69.58|68.78|69.57|68.77|3
1653356190000|2022-05-24 01:36:30|69.58|68.78|69.58|68.78|69.59|68.79|69.57|68.77|9
1653356200000|2022-05-24 01:36:40|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|10
1653356210000|2022-05-24 01:36:50|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|6
1653356220000|2022-05-24 01:37:00|69.59|68.79|69.57|68.77|69.59|68.79|69.54|68.74|14
1653356230000|2022-05-24 01:37:10|69.56|68.76|69.56|68.76|69.58|68.78|69.54|68.74|10
1653356250000|2022-05-24 01:37:30|69.57|68.77|69.58|68.78|69.6|68.8|69.56|68.76|13
1653356260000|2022-05-24 01:37:40|69.56|68.76|69.58|68.78|69.59|68.79|69.56|68.76|15
1653356270000|2022-05-24 01:37:50|69.57|68.77|69.58|68.78|69.58|68.78|69.57|68.77|2
1653356280000|2022-05-24 01:38:00|69.57|68.77|69.58|68.78|69.59|68.79|69.57|68.77|10
1653356300000|2022-05-24 01:38:20|69.59|68.79|69.6|68.8|69.6|68.8|69.58|68.78|14
1653356310000|2022-05-24 01:38:30|69.59|68.79|69.6|68.8|69.62|68.82|69.59|68.79|10
1653356320000|2022-05-24 01:38:40|69.61|68.81|69.67|68.87|69.67|68.87|69.6|68.8|12
1653356330000|2022-05-24 01:38:50|69.65|68.85|69.69|68.89|69.69|68.89|69.65|68.85|11
1653356340000|2022-05-24 01:39:00|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|21
1653356350000|2022-05-24 01:39:10|69.67|68.87|69.68|68.88|69.7|68.9|69.67|68.87|8
1653356360000|2022-05-24 01:39:20|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|10
1653356370000|2022-05-24 01:39:30|69.69|68.89|69.7|68.9|69.7|68.9|69.67|68.87|10
1653356380000|2022-05-24 01:39:40|69.69|68.89|69.69|68.89|69.71|68.91|69.68|68.88|11
1653356390000|2022-05-24 01:39:50|69.67|68.87|69.69|68.89|69.7|68.9|69.67|68.87|4
1653356400000|2022-05-24 01:40:00|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|7
1653356410000|2022-05-24 01:40:10|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|5
1653356420000|2022-05-24 01:40:20|69.68|68.88|69.69|68.89|69.7|68.9|69.67|68.87|13
1653356430000|2022-05-24 01:40:30|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|7
1653356440000|2022-05-24 01:40:40|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|13
1653356450000|2022-05-24 01:40:50|69.69|68.89|69.7|68.9|69.71|68.91|69.68|68.88|14
1653356460000|2022-05-24 01:41:00|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|9
1653356470000|2022-05-24 01:41:10|69.68|68.88|69.67|68.87|69.7|68.9|69.65|68.85|17
1653356480000|2022-05-24 01:41:20|69.66|68.86|69.66|68.86|69.67|68.87|69.64|68.84|10
1653356490000|2022-05-24 01:41:30|69.67|68.87|69.65|68.85|69.67|68.87|69.65|68.85|9
1653356500000|2022-05-24 01:41:40|69.67|68.87|69.67|68.87|69.68|68.88|69.66|68.86|11
1653356510000|2022-05-24 01:41:50|69.66|68.86|69.66|68.86|69.67|68.87|69.66|68.86|11
1653356520000|2022-05-24 01:42:00|69.67|68.87|69.67|68.87|69.67|68.87|69.66|68.86|13
1653356530000|2022-05-24 01:42:10|69.66|68.86|69.64|68.84|69.67|68.87|69.63|68.83|12
1653356540000|2022-05-24 01:42:20|69.66|68.86|69.67|68.87|69.68|68.88|69.64|68.84|12
1653356550000|2022-05-24 01:42:30|69.66|68.86|69.66|68.86|69.68|68.88|69.66|68.86|15
1653356560000|2022-05-24 01:42:40|69.67|68.87|69.66|68.86|69.69|68.89|69.65|68.85|16
1653356570000|2022-05-24 01:42:50|69.67|68.87|69.67|68.87|69.68|68.88|69.65|68.85|9
1653356580000|2022-05-24 01:43:00|69.64|68.84|69.66|68.86|69.67|68.87|69.64|68.84|14
1653356590000|2022-05-24 01:43:10|69.67|68.87|69.67|68.87|69.69|68.89|69.65|68.85|14
1653356600000|2022-05-24 01:43:20|69.68|68.88|69.61|68.81|69.68|68.88|69.6|68.8|12
1653356610000|2022-05-24 01:43:30|69.62|68.82|69.6|68.8|69.62|68.82|69.59|68.79|10
1653356620000|2022-05-24 01:43:40|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|2
1653356640000|2022-05-24 01:44:00|69.61|68.81|69.59|68.79|69.61|68.81|69.59|68.79|3
1653356650000|2022-05-24 01:44:10|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|3
1653356660000|2022-05-24 01:44:20|69.59|68.79|69.6|68.8|69.6|68.8|69.58|68.78|12
1653356670000|2022-05-24 01:44:30|69.61|68.81|69.6|68.8|69.62|68.82|69.6|68.8|4
1653356680000|2022-05-24 01:44:40|69.59|68.79|69.59|68.79|69.59|68.79|69.59|68.79|1
1653356690000|2022-05-24 01:44:50|69.6|68.8|69.59|68.79|69.62|68.82|69.59|68.79|10
1653356700000|2022-05-24 01:45:00|69.6|68.8|69.61|68.81|69.61|68.81|69.59|68.79|7
1653356710000|2022-05-24 01:45:10|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|13
1653356720000|2022-05-24 01:45:20|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|6
1653356730000|2022-05-24 01:45:30|69.61|68.81|69.6|68.8|69.62|68.82|69.6|68.8|4
1653356740000|2022-05-24 01:45:40|69.61|68.81|69.67|68.87|69.67|68.87|69.6|68.8|9
1653356750000|2022-05-24 01:45:50|69.65|68.85|69.67|68.87|69.67|68.87|69.65|68.85|2
1653356760000|2022-05-24 01:46:00|69.66|68.86|69.67|68.87|69.67|68.87|69.66|68.86|6
1653356770000|2022-05-24 01:46:10|69.66|68.86|69.67|68.87|69.7|68.9|69.66|68.86|10
1653356780000|2022-05-24 01:46:20|69.66|68.86|69.66|68.86|69.67|68.87|69.66|68.86|9
1653356790000|2022-05-24 01:46:30|69.67|68.87|69.69|68.89|69.72|68.92|69.66|68.86|12
1653356800000|2022-05-24 01:46:40|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|4
1653356810000|2022-05-24 01:46:50|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|6
1653356820000|2022-05-24 01:47:00|69.68|68.88|69.67|68.87|69.68|68.88|69.66|68.86|14
1653356830000|2022-05-24 01:47:10|69.68|68.88|69.69|68.89|69.69|68.89|69.66|68.86|8
1653356840000|2022-05-24 01:47:20|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|5
1653356850000|2022-05-24 01:47:30|69.67|68.87|69.69|68.89|69.69|68.89|69.67|68.87|7
1653356860000|2022-05-24 01:47:40|69.68|68.88|69.69|68.89|69.72|68.92|69.68|68.88|6
1653356870000|2022-05-24 01:47:50|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|5
1653356880000|2022-05-24 01:48:00|69.71|68.91|69.76|68.96|69.76|68.96|69.7|68.9|8
1653356890000|2022-05-24 01:48:10|69.78|68.98|69.81|69.01|69.81|69.01|69.78|68.98|11
1653356900000|2022-05-24 01:48:20|69.8|69|69.8|69|69.81|69.01|69.8|69|5
1653356910000|2022-05-24 01:48:30|69.81|69.01|69.81|69.01|69.82|69.02|69.8|69|5
1653356920000|2022-05-24 01:48:40|69.82|69.02|69.81|69.01|69.83|69.03|69.81|69.01|11
1653356930000|2022-05-24 01:48:50|69.8|69|69.8|69|69.81|69.01|69.79|68.99|7
1653356940000|2022-05-24 01:49:00|69.81|69.01|69.82|69.02|69.84|69.04|69.8|69|8
1653356950000|2022-05-24 01:49:10|69.81|69.01|69.84|69.04|69.85|69.05|69.81|69.01|18
1653356960000|2022-05-24 01:49:20|69.83|69.03|69.81|69.01|69.88|69.08|69.8|69|15
1653356970000|2022-05-24 01:49:30|69.82|69.02|69.83|69.03|69.83|69.03|69.82|69.02|10
1653356980000|2022-05-24 01:49:40|69.84|69.04|69.84|69.04|69.85|69.05|69.82|69.02|11
1653356990000|2022-05-24 01:49:50|69.83|69.03|69.83|69.03|69.85|69.05|69.83|69.03|7
1653357000000|2022-05-24 01:50:00|69.84|69.04|69.89|69.09|69.9|69.1|69.84|69.04|20
1653357010000|2022-05-24 01:50:10|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|8
1653357020000|2022-05-24 01:50:20|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|4
1653357030000|2022-05-24 01:50:30|69.9|69.1|69.88|69.08|69.9|69.1|69.88|69.08|8
1653357040000|2022-05-24 01:50:40|69.89|69.09|69.88|69.08|69.89|69.09|69.86|69.06|17
1653357050000|2022-05-24 01:50:50|69.89|69.09|69.89|69.09|69.91|69.11|69.87|69.07|11
1653357060000|2022-05-24 01:51:00|69.88|69.08|69.88|69.08|69.9|69.1|69.88|69.08|11
1653357070000|2022-05-24 01:51:10|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|10
1653357080000|2022-05-24 01:51:20|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|9
1653357090000|2022-05-24 01:51:30|69.9|69.1|69.91|69.11|69.91|69.11|69.89|69.09|12
1653357100000|2022-05-24 01:51:40|69.9|69.1|69.92|69.12|69.94|69.14|69.9|69.1|15
1653357110000|2022-05-24 01:51:50|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|6
1653357120000|2022-05-24 01:52:00|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|10
1653357130000|2022-05-24 01:52:10|69.91|69.11|69.92|69.12|69.92|69.12|69.9|69.1|14
1653357140000|2022-05-24 01:52:20|69.91|69.11|69.92|69.12|69.92|69.12|69.91|69.11|4
1653357150000|2022-05-24 01:52:30|69.91|69.11|69.91|69.11|69.92|69.12|69.89|69.09|8
1653357160000|2022-05-24 01:52:40|69.9|69.1|69.94|69.14|69.96|69.16|69.9|69.1|15
1653357170000|2022-05-24 01:52:50|69.92|69.12|69.9|69.1|69.94|69.14|69.9|69.1|7
1653357180000|2022-05-24 01:53:00|69.91|69.11|69.91|69.11|69.93|69.13|69.9|69.1|12
1653357190000|2022-05-24 01:53:10|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|17
1653357200000|2022-05-24 01:53:20|69.92|69.12|69.91|69.11|69.97|69.17|69.91|69.11|10
1653357210000|2022-05-24 01:53:30|69.93|69.13|69.9|69.1|69.94|69.14|69.9|69.1|16
1653357220000|2022-05-24 01:53:40|69.91|69.11|69.92|69.12|69.92|69.12|69.91|69.11|2
1653357230000|2022-05-24 01:53:50|69.93|69.13|69.93|69.13|69.93|69.13|69.92|69.12|11
1653357240000|2022-05-24 01:54:00|69.92|69.12|69.98|69.18|69.99|69.19|69.92|69.12|10
1653357250000|2022-05-24 01:54:10|69.99|69.19|69.97|69.17|69.99|69.19|69.95|69.15|9
1653357260000|2022-05-24 01:54:20|69.98|69.18|69.97|69.17|69.99|69.19|69.95|69.15|12
1653357270000|2022-05-24 01:54:30|69.98|69.18|69.98|69.18|70.01|69.21|69.97|69.17|17
1653357280000|2022-05-24 01:54:40|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|4
1653357290000|2022-05-24 01:54:50|69.97|69.17|69.99|69.19|70|69.2|69.96|69.16|19
1653357300000|2022-05-24 01:55:00|69.98|69.18|69.98|69.18|70|69.2|69.97|69.17|15
1653357310000|2022-05-24 01:55:10|69.99|69.19|69.98|69.18|69.99|69.19|69.96|69.16|17
1653357320000|2022-05-24 01:55:20|69.97|69.17|69.99|69.19|69.99|69.19|69.97|69.17|11
1653357330000|2022-05-24 01:55:30|69.98|69.18|69.97|69.17|69.98|69.18|69.97|69.17|8
1653357340000|2022-05-24 01:55:40|69.98|69.18|69.99|69.19|69.99|69.19|69.97|69.17|8
1653357350000|2022-05-24 01:55:50|69.98|69.18|70|69.2|70|69.2|69.98|69.18|5
1653357360000|2022-05-24 01:56:00|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|7
1653357370000|2022-05-24 01:56:10|70|69.2|70.01|69.21|70.01|69.21|69.98|69.18|8
1653357380000|2022-05-24 01:56:20|69.99|69.19|70|69.2|70.01|69.21|69.98|69.18|9
1653357390000|2022-05-24 01:56:30|69.99|69.19|70|69.2|70.02|69.22|69.98|69.18|10
1653357400000|2022-05-24 01:56:40|69.98|69.18|69.99|69.19|70.02|69.22|69.98|69.18|14
1653357410000|2022-05-24 01:56:50|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|14
1653357420000|2022-05-24 01:57:00|70.01|69.21|69.99|69.19|70.01|69.21|69.98|69.18|9
1653357430000|2022-05-24 01:57:10|70.01|69.21|69.93|69.13|70.01|69.21|69.92|69.12|19
1653357440000|2022-05-24 01:57:20|69.94|69.14|69.93|69.13|69.94|69.14|69.91|69.11|14
1653357450000|2022-05-24 01:57:30|69.91|69.11|69.92|69.12|69.94|69.14|69.91|69.11|14
1653357460000|2022-05-24 01:57:40|69.91|69.11|69.97|69.17|69.98|69.18|69.91|69.11|11
1653357470000|2022-05-24 01:57:50|69.95|69.15|69.99|69.19|69.99|69.19|69.95|69.15|15
1653357480000|2022-05-24 01:58:00|69.98|69.18|69.97|69.17|69.99|69.19|69.96|69.16|26
1653357490000|2022-05-24 01:58:10|69.96|69.16|69.91|69.11|69.96|69.16|69.89|69.09|19
1653357500000|2022-05-24 01:58:20|69.92|69.12|69.92|69.12|69.94|69.14|69.91|69.11|16
1653357510000|2022-05-24 01:58:30|69.91|69.11|69.92|69.12|69.92|69.12|69.91|69.11|8
1653357520000|2022-05-24 01:58:40|69.93|69.13|69.91|69.11|69.94|69.14|69.9|69.1|11
1653357530000|2022-05-24 01:58:50|69.92|69.12|69.91|69.11|69.93|69.13|69.89|69.09|16
1653357540000|2022-05-24 01:59:00|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|11
1653357550000|2022-05-24 01:59:10|69.91|69.11|69.92|69.12|69.92|69.12|69.88|69.08|13
1653357560000|2022-05-24 01:59:20|69.93|69.13|69.91|69.11|69.93|69.13|69.9|69.1|11
1653357570000|2022-05-24 01:59:30|69.93|69.13|69.92|69.12|69.93|69.13|69.91|69.11|8
1653357580000|2022-05-24 01:59:40|69.91|69.11|69.91|69.11|69.92|69.12|69.91|69.11|9
1653357590000|2022-05-24 01:59:50|69.9|69.1|69.91|69.11|69.94|69.14|69.9|69.1|17
1653357600000|2022-05-24 02:00:00|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|8
1653357610000|2022-05-24 02:00:10|69.92|69.12|69.92|69.12|69.94|69.14|69.9|69.1|11
1653357620000|2022-05-24 02:00:20|69.91|69.11|69.98|69.18|69.98|69.18|69.91|69.11|17
1653357630000|2022-05-24 02:00:30|69.97|69.17|69.97|69.17|69.98|69.18|69.96|69.16|4
1653357640000|2022-05-24 02:00:40|69.98|69.18|69.98|69.18|70.01|69.21|69.97|69.17|8
1653357650000|2022-05-24 02:00:50|69.96|69.16|69.98|69.18|69.99|69.19|69.96|69.16|10
1653357660000|2022-05-24 02:01:00|69.99|69.19|69.99|69.19|69.99|69.19|69.95|69.15|14
1653357670000|2022-05-24 02:01:10|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|5
1653357680000|2022-05-24 02:01:20|69.99|69.19|69.99|69.19|70.01|69.21|69.98|69.18|10
1653357690000|2022-05-24 02:01:30|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|13
1653357700000|2022-05-24 02:01:40|70|69.2|69.98|69.18|70|69.2|69.98|69.18|7
1653357710000|2022-05-24 02:01:50|69.99|69.19|69.93|69.13|69.99|69.19|69.91|69.11|14
1653357720000|2022-05-24 02:02:00|69.92|69.12|69.93|69.13|69.94|69.14|69.91|69.11|20
1653357730000|2022-05-24 02:02:10|69.92|69.12|69.92|69.12|69.93|69.13|69.92|69.12|5
1653357740000|2022-05-24 02:02:20|69.93|69.13|69.93|69.13|69.93|69.13|69.91|69.11|8
1653357750000|2022-05-24 02:02:30|69.94|69.14|69.93|69.13|69.94|69.14|69.93|69.13|6
1653357760000|2022-05-24 02:02:40|69.94|69.14|69.93|69.13|69.94|69.14|69.93|69.13|8
1653357770000|2022-05-24 02:02:50|69.94|69.14|69.94|69.14|69.94|69.14|69.92|69.12|11
1653357780000|2022-05-24 02:03:00|69.96|69.16|69.98|69.18|70.01|69.21|69.96|69.16|8
1653357790000|2022-05-24 02:03:10|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|3
1653357800000|2022-05-24 02:03:20|69.98|69.18|70.02|69.22|70.03|69.23|69.98|69.18|12
1653357810000|2022-05-24 02:03:30|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|2
1653357820000|2022-05-24 02:03:40|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|9
1653357830000|2022-05-24 02:03:50|70|69.2|69.99|69.19|70.02|69.22|69.99|69.19|8
1653357840000|2022-05-24 02:04:00|70|69.2|70|69.2|70.02|69.22|69.99|69.19|11
1653357850000|2022-05-24 02:04:10|69.99|69.19|69.89|69.09|70|69.2|69.86|69.06|15
1653357860000|2022-05-24 02:04:20|69.88|69.08|69.93|69.13|69.93|69.13|69.85|69.05|12
1653357870000|2022-05-24 02:04:30|69.91|69.11|69.9|69.1|69.93|69.13|69.9|69.1|13
1653357880000|2022-05-24 02:04:40|69.91|69.11|69.9|69.1|69.91|69.11|69.89|69.09|11
1653357890000|2022-05-24 02:04:50|69.91|69.11|69.89|69.09|69.91|69.11|69.88|69.08|17
1653357900000|2022-05-24 02:05:00|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|4
1653357910000|2022-05-24 02:05:10|69.88|69.08|69.9|69.1|69.9|69.1|69.88|69.08|7
1653357920000|2022-05-24 02:05:20|69.89|69.09|69.92|69.12|69.92|69.12|69.89|69.09|14
1653357930000|2022-05-24 02:05:30|69.9|69.1|70|69.2|70.01|69.21|69.9|69.1|12
1653357940000|2022-05-24 02:05:40|69.99|69.19|69.99|69.19|70.01|69.21|69.99|69.19|9
1653357950000|2022-05-24 02:05:50|70|69.2|70|69.2|70.01|69.21|69.99|69.19|11
1653357960000|2022-05-24 02:06:00|69.99|69.19|70|69.2|70|69.2|69.99|69.19|10
1653357970000|2022-05-24 02:06:10|69.99|69.19|70|69.2|70.02|69.22|69.99|69.19|12
1653357980000|2022-05-24 02:06:20|69.99|69.19|69.98|69.18|70.01|69.21|69.98|69.18|11
1653357990000|2022-05-24 02:06:30|69.97|69.17|69.98|69.18|69.98|69.18|69.95|69.15|12
1653358000000|2022-05-24 02:06:40|69.99|69.19|69.96|69.16|69.99|69.19|69.94|69.14|13
1653358010000|2022-05-24 02:06:50|69.95|69.15|69.91|69.11|69.96|69.16|69.88|69.08|18
1653358020000|2022-05-24 02:07:00|69.92|69.12|69.9|69.1|69.92|69.12|69.89|69.09|13
1653358030000|2022-05-24 02:07:10|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|4
1653358040000|2022-05-24 02:07:20|69.89|69.09|69.91|69.11|69.91|69.11|69.89|69.09|3
1653358050000|2022-05-24 02:07:30|69.92|69.12|69.92|69.12|69.93|69.13|69.91|69.11|11
1653358060000|2022-05-24 02:07:40|69.93|69.13|69.91|69.11|69.94|69.14|69.9|69.1|11
1653358070000|2022-05-24 02:07:50|69.9|69.1|69.91|69.11|69.92|69.12|69.9|69.1|12
1653358080000|2022-05-24 02:08:00|69.9|69.1|69.92|69.12|69.92|69.12|69.9|69.1|5
1653358090000|2022-05-24 02:08:10|69.91|69.11|69.92|69.12|69.92|69.12|69.91|69.11|8
1653358100000|2022-05-24 02:08:20|69.91|69.11|69.92|69.12|69.93|69.13|69.91|69.11|6
1653358110000|2022-05-24 02:08:30|69.93|69.13|69.91|69.11|69.93|69.13|69.91|69.11|7
1653358120000|2022-05-24 02:08:40|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|8
1653358130000|2022-05-24 02:08:50|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|6
1653358140000|2022-05-24 02:09:00|69.92|69.12|69.89|69.09|69.92|69.12|69.89|69.09|8
1653358150000|2022-05-24 02:09:10|69.9|69.1|69.89|69.09|69.92|69.12|69.89|69.09|14
1653358160000|2022-05-24 02:09:20|69.88|69.08|69.88|69.08|69.91|69.11|69.88|69.08|12
1653358170000|2022-05-24 02:09:30|69.9|69.1|69.9|69.1|69.92|69.12|69.88|69.08|14
1653358180000|2022-05-24 02:09:40|69.91|69.11|69.9|69.1|69.91|69.11|69.89|69.09|13
1653358190000|2022-05-24 02:09:50|69.89|69.09|69.92|69.12|69.93|69.13|69.89|69.09|10
1653358200000|2022-05-24 02:10:00|69.91|69.11|69.9|69.1|69.91|69.11|69.89|69.09|6
1653358210000|2022-05-24 02:10:10|69.89|69.09|69.9|69.1|69.92|69.12|69.89|69.09|8
1653358220000|2022-05-24 02:10:20|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|6
1653358230000|2022-05-24 02:10:30|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|9
1653358240000|2022-05-24 02:10:40|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|5
1653358250000|2022-05-24 02:10:50|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|18
1653358260000|2022-05-24 02:11:00|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|2
1653358270000|2022-05-24 02:11:10|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|10
1653358280000|2022-05-24 02:11:20|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|10
1653358290000|2022-05-24 02:11:30|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|10
1653358300000|2022-05-24 02:11:40|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|14
1653358310000|2022-05-24 02:11:50|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|13
1653358320000|2022-05-24 02:12:00|69.92|69.12|69.9|69.1|69.92|69.12|69.89|69.09|8
1653358330000|2022-05-24 02:12:10|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|14
1653358340000|2022-05-24 02:12:20|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|10
1653358350000|2022-05-24 02:12:30|69.89|69.09|69.89|69.09|69.91|69.11|69.88|69.08|10
1653358360000|2022-05-24 02:12:40|69.88|69.08|69.9|69.1|69.92|69.12|69.88|69.08|15
1653358370000|2022-05-24 02:12:50|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|7
1653358380000|2022-05-24 02:13:00|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|9
1653358390000|2022-05-24 02:13:10|69.89|69.09|69.88|69.08|69.9|69.1|69.88|69.08|14
1653358400000|2022-05-24 02:13:20|69.89|69.09|69.88|69.08|69.89|69.09|69.86|69.06|10
1653358410000|2022-05-24 02:13:30|69.89|69.09|69.88|69.08|69.89|69.09|69.85|69.05|7
1653358420000|2022-05-24 02:13:40|69.89|69.09|69.89|69.09|69.9|69.1|69.86|69.06|15
1653358430000|2022-05-24 02:13:50|69.88|69.08|69.89|69.09|69.89|69.09|69.86|69.06|8
1653358440000|2022-05-24 02:14:00|69.88|69.08|69.88|69.08|69.9|69.1|69.88|69.08|13
1653358450000|2022-05-24 02:14:10|69.89|69.09|69.9|69.1|69.92|69.12|69.89|69.09|8
1653358460000|2022-05-24 02:14:20|69.91|69.11|69.9|69.1|69.92|69.12|69.89|69.09|12
1653358470000|2022-05-24 02:14:30|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|8
1653358480000|2022-05-24 02:14:40|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|9
1653358490000|2022-05-24 02:14:50|69.91|69.11|69.95|69.15|69.96|69.16|69.89|69.09|17
1653358500000|2022-05-24 02:15:00|69.96|69.16|69.96|69.16|69.97|69.17|69.95|69.15|9
1653358510000|2022-05-24 02:15:10|69.97|69.17|69.95|69.15|69.97|69.17|69.95|69.15|9
1653358520000|2022-05-24 02:15:20|69.96|69.16|69.96|69.16|69.96|69.16|69.93|69.13|13
1653358530000|2022-05-24 02:15:30|69.95|69.15|69.96|69.16|69.97|69.17|69.95|69.15|8
1653358540000|2022-05-24 02:15:40|69.97|69.17|69.96|69.16|69.97|69.17|69.93|69.13|14
1653358550000|2022-05-24 02:15:50|69.97|69.17|69.97|69.17|69.97|69.17|69.93|69.13|10
1653358560000|2022-05-24 02:16:00|69.96|69.16|69.9|69.1|69.97|69.17|69.9|69.1|5
1653358570000|2022-05-24 02:16:10|69.91|69.11|69.96|69.16|69.96|69.16|69.9|69.1|10
1653358580000|2022-05-24 02:16:20|69.95|69.15|69.96|69.16|69.98|69.18|69.95|69.15|9
1653358590000|2022-05-24 02:16:30|69.95|69.15|69.96|69.16|69.96|69.16|69.95|69.15|10
1653358600000|2022-05-24 02:16:40|69.95|69.15|69.96|69.16|69.96|69.16|69.95|69.15|4
1653358610000|2022-05-24 02:16:50|69.95|69.15|69.96|69.16|69.97|69.17|69.95|69.15|16
1653358620000|2022-05-24 02:17:00|69.95|69.15|69.96|69.16|69.98|69.18|69.95|69.15|8
1653358630000|2022-05-24 02:17:10|69.97|69.17|69.95|69.15|69.98|69.18|69.95|69.15|9
1653358640000|2022-05-24 02:17:20|69.94|69.14|69.94|69.14|69.95|69.15|69.94|69.14|5
1653358650000|2022-05-24 02:17:30|69.92|69.12|69.9|69.1|69.95|69.15|69.86|69.06|17
1653358660000|2022-05-24 02:17:40|69.88|69.08|69.86|69.06|69.89|69.09|69.84|69.04|15
1653358670000|2022-05-24 02:17:50|69.88|69.08|69.89|69.09|69.91|69.11|69.88|69.08|8
1653358680000|2022-05-24 02:18:00|69.9|69.1|69.9|69.1|69.9|69.1|69.87|69.07|14
1653358690000|2022-05-24 02:18:10|69.89|69.09|69.9|69.1|69.92|69.12|69.89|69.09|9
1653358700000|2022-05-24 02:18:20|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|7
1653358710000|2022-05-24 02:18:30|69.9|69.1|69.91|69.11|69.92|69.12|69.89|69.09|12
1653358720000|2022-05-24 02:18:40|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|9
1653358730000|2022-05-24 02:18:50|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|6
1653358740000|2022-05-24 02:19:00|69.89|69.09|69.89|69.09|69.91|69.11|69.89|69.09|11
1653358750000|2022-05-24 02:19:10|69.9|69.1|69.9|69.1|69.92|69.12|69.88|69.08|12
1653358760000|2022-05-24 02:19:20|69.89|69.09|69.9|69.1|69.92|69.12|69.89|69.09|8
1653358770000|2022-05-24 02:19:30|69.91|69.11|69.9|69.1|69.93|69.13|69.9|69.1|8
1653358780000|2022-05-24 02:19:40|69.92|69.12|69.9|69.1|69.92|69.12|69.9|69.1|4
1653358790000|2022-05-24 02:19:50|69.92|69.12|69.9|69.1|69.92|69.12|69.89|69.09|4
1653358800000|2022-05-24 02:20:00|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|8
1653358810000|2022-05-24 02:20:10|69.91|69.11|69.89|69.09|69.91|69.11|69.88|69.08|10
1653358820000|2022-05-24 02:20:20|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|5
1653358830000|2022-05-24 02:20:30|69.88|69.08|69.9|69.1|69.9|69.1|69.88|69.08|4
1653358840000|2022-05-24 02:20:40|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|6
1653358850000|2022-05-24 02:20:50|69.9|69.1|69.89|69.09|69.92|69.12|69.89|69.09|4
1653358860000|2022-05-24 02:21:00|69.9|69.1|69.92|69.12|69.92|69.12|69.88|69.08|7
1653358870000|2022-05-24 02:21:10|69.9|69.1|69.91|69.11|69.92|69.12|69.89|69.09|16
1653358880000|2022-05-24 02:21:20|69.88|69.08|69.9|69.1|69.91|69.11|69.88|69.08|12
1653358890000|2022-05-24 02:21:30|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|7
1653358900000|2022-05-24 02:21:40|69.89|69.09|69.87|69.07|69.91|69.11|69.87|69.07|12
1653358910000|2022-05-24 02:21:50|69.88|69.08|69.88|69.08|69.89|69.09|69.86|69.06|13
1653358920000|2022-05-24 02:22:00|69.87|69.07|69.86|69.06|69.88|69.08|69.86|69.06|6
1653358930000|2022-05-24 02:22:10|69.87|69.07|69.88|69.08|69.89|69.09|69.84|69.04|16
1653358940000|2022-05-24 02:22:20|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|5
1653358950000|2022-05-24 02:22:30|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|12
1653358960000|2022-05-24 02:22:40|69.9|69.1|69.9|69.1|69.9|69.1|69.9|69.1|1
1653358970000|2022-05-24 02:22:50|69.89|69.09|69.98|69.18|70.01|69.21|69.89|69.09|17
1653358980000|2022-05-24 02:23:00|69.99|69.19|70.01|69.21|70.01|69.21|69.99|69.19|7
1653358990000|2022-05-24 02:23:10|70.02|69.22|70.06|69.26|70.07|69.27|70.01|69.21|16
1653359000000|2022-05-24 02:23:20|70.07|69.27|70.07|69.27|70.07|69.27|70.06|69.26|13
1653359010000|2022-05-24 02:23:30|70.06|69.26|70.08|69.28|70.1|69.3|70.06|69.26|13
1653359020000|2022-05-24 02:23:40|70.07|69.27|70.1|69.3|70.12|69.32|70.07|69.27|9
1653359030000|2022-05-24 02:23:50|70.09|69.29|70.1|69.3|70.11|69.31|70.09|69.29|6
1653359040000|2022-05-24 02:24:00|70.11|69.31|70.18|69.38|70.18|69.38|70.1|69.3|9
1653359050000|2022-05-24 02:24:10|70.19|69.39|70.17|69.37|70.19|69.39|70.15|69.35|13
1653359060000|2022-05-24 02:24:20|70.16|69.36|70.07|69.27|70.16|69.36|70.05|69.25|16
1653359070000|2022-05-24 02:24:30|70.05|69.25|70.09|69.29|70.09|69.29|70.05|69.25|9
1653359080000|2022-05-24 02:24:40|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|9
1653359090000|2022-05-24 02:24:50|70.12|69.32|70.13|69.33|70.13|69.33|70.08|69.28|8
1653359100000|2022-05-24 02:25:00|70.1|69.3|70.07|69.27|70.13|69.33|70.07|69.27|16
1653359110000|2022-05-24 02:25:10|70.06|69.26|70.12|69.32|70.12|69.32|70.06|69.26|22
1653359120000|2022-05-24 02:25:20|70.11|69.31|70.11|69.31|70.13|69.33|70.09|69.29|11
1653359130000|2022-05-24 02:25:30|70.1|69.3|70.11|69.31|70.12|69.32|70.1|69.3|8
1653359140000|2022-05-24 02:25:40|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|6
1653359150000|2022-05-24 02:25:50|70.1|69.3|70.11|69.31|70.13|69.33|70.1|69.3|9
1653359160000|2022-05-24 02:26:00|70.1|69.3|70.12|69.32|70.13|69.33|70.1|69.3|11
1653359170000|2022-05-24 02:26:10|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|8
1653359180000|2022-05-24 02:26:20|70.11|69.31|70.1|69.3|70.13|69.33|70.1|69.3|9
1653359190000|2022-05-24 02:26:30|70.11|69.31|70.18|69.38|70.19|69.39|70.11|69.31|21
1653359200000|2022-05-24 02:26:40|70.19|69.39|70.21|69.41|70.21|69.41|70.18|69.38|11
1653359210000|2022-05-24 02:26:50|70.2|69.4|70.2|69.4|70.21|69.41|70.18|69.38|12
1653359220000|2022-05-24 02:27:00|70.19|69.39|70.2|69.4|70.2|69.4|70.18|69.38|9
1653359230000|2022-05-24 02:27:10|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|7
1653359240000|2022-05-24 02:27:20|70.2|69.4|70.19|69.39|70.2|69.4|70.19|69.39|12
1653359250000|2022-05-24 02:27:30|70.2|69.4|70.19|69.39|70.2|69.4|70.19|69.39|6
1653359260000|2022-05-24 02:27:40|70.2|69.4|70.2|69.4|70.21|69.41|70.18|69.38|10
1653359270000|2022-05-24 02:27:50|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|9
1653359280000|2022-05-24 02:28:00|70.18|69.38|70.12|69.32|70.21|69.41|70.11|69.31|12
1653359290000|2022-05-24 02:28:10|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|9
1653359300000|2022-05-24 02:28:20|70.11|69.31|70.12|69.32|70.12|69.32|70.11|69.31|2
1653359310000|2022-05-24 02:28:30|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|4
1653359320000|2022-05-24 02:28:40|70.11|69.31|70.1|69.3|70.12|69.32|70.08|69.28|8
1653359330000|2022-05-24 02:28:50|70.11|69.31|70.08|69.28|70.11|69.31|70.08|69.28|6
1653359340000|2022-05-24 02:29:00|70.07|69.27|70.01|69.21|70.07|69.27|70|69.2|9
1653359350000|2022-05-24 02:29:10|70|69.2|70|69.2|70.03|69.23|70|69.2|10
1653359360000|2022-05-24 02:29:20|70.01|69.21|69.99|69.19|70.03|69.23|69.99|69.19|16
1653359370000|2022-05-24 02:29:30|70|69.2|70|69.2|70|69.2|69.98|69.18|9
1653359380000|2022-05-24 02:29:40|69.99|69.19|69.99|69.19|70|69.2|69.97|69.17|9
1653359390000|2022-05-24 02:29:50|69.98|69.18|69.99|69.19|70.01|69.21|69.98|69.18|8
1653359400000|2022-05-24 02:30:00|70|69.2|70|69.2|70.02|69.22|69.99|69.19|16
1653359410000|2022-05-24 02:30:10|70.01|69.21|70.01|69.21|70.02|69.22|70|69.2|7
1653359420000|2022-05-24 02:30:20|70|69.2|70.01|69.21|70.01|69.21|69.97|69.17|10
1653359430000|2022-05-24 02:30:30|69.99|69.19|70.01|69.21|70.03|69.23|69.99|69.19|16
1653359440000|2022-05-24 02:30:40|70.02|69.22|70.01|69.21|70.02|69.22|70.01|69.21|2
1653359450000|2022-05-24 02:30:50|70.02|69.22|70.01|69.21|70.02|69.22|70.01|69.21|4
1653359460000|2022-05-24 02:31:00|70.02|69.22|69.99|69.19|70.02|69.22|69.99|69.19|7
1653359470000|2022-05-24 02:31:10|70|69.2|70|69.2|70.02|69.22|70|69.2|9
1653359480000|2022-05-24 02:31:20|70.02|69.22|70|69.2|70.02|69.22|70|69.2|2
1653359490000|2022-05-24 02:31:30|70.01|69.21|70.01|69.21|70.01|69.21|70|69.2|5
1653359500000|2022-05-24 02:31:40|70|69.2|70.01|69.21|70.01|69.21|69.98|69.18|12
1653359510000|2022-05-24 02:31:50|70|69.2|69.99|69.19|70.01|69.21|69.98|69.18|13
1653359520000|2022-05-24 02:32:00|69.98|69.18|69.99|69.19|69.99|69.19|69.97|69.17|10
1653359530000|2022-05-24 02:32:10|69.98|69.18|69.98|69.18|69.99|69.19|69.95|69.15|7
1653359540000|2022-05-24 02:32:20|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|3
1653359550000|2022-05-24 02:32:30|69.98|69.18|69.98|69.18|69.98|69.18|69.98|69.18|1
1653359560000|2022-05-24 02:32:40|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|2
1653359570000|2022-05-24 02:32:50|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|2
1653359580000|2022-05-24 02:33:00|69.95|69.15|69.92|69.12|69.96|69.16|69.9|69.1|11
1653359590000|2022-05-24 02:33:10|69.91|69.11|69.92|69.12|69.92|69.12|69.91|69.11|4
1653359600000|2022-05-24 02:33:20|69.93|69.13|69.93|69.13|69.93|69.13|69.9|69.1|13
1653359610000|2022-05-24 02:33:30|69.92|69.12|69.98|69.18|69.99|69.19|69.92|69.12|16
1653359620000|2022-05-24 02:33:40|69.99|69.19|69.99|69.19|70.01|69.21|69.98|69.18|7
1653359630000|2022-05-24 02:33:50|69.98|69.18|69.99|69.19|70.01|69.21|69.98|69.18|7
1653359640000|2022-05-24 02:34:00|69.98|69.18|69.99|69.19|70.01|69.21|69.97|69.17|14
1653359650000|2022-05-24 02:34:10|69.98|69.18|69.97|69.17|69.98|69.18|69.97|69.17|6
1653359660000|2022-05-24 02:34:20|69.98|69.18|69.97|69.17|69.98|69.18|69.97|69.17|4
1653359670000|2022-05-24 02:34:30|69.98|69.18|69.98|69.18|69.99|69.19|69.96|69.16|9
1653359680000|2022-05-24 02:34:40|69.99|69.19|69.97|69.17|69.99|69.19|69.97|69.17|3
1653359690000|2022-05-24 02:34:50|69.98|69.18|69.98|69.18|69.98|69.18|69.97|69.17|5
1653359700000|2022-05-24 02:35:00|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|11
1653359710000|2022-05-24 02:35:10|69.97|69.17|69.98|69.18|70.01|69.21|69.96|69.16|13
1653359720000|2022-05-24 02:35:20|69.96|69.16|69.98|69.18|70.01|69.21|69.96|69.16|8
1653359730000|2022-05-24 02:35:30|69.99|69.19|69.97|69.17|69.99|69.19|69.96|69.16|5
1653359740000|2022-05-24 02:35:40|69.96|69.16|69.98|69.18|69.99|69.19|69.96|69.16|11
1653359750000|2022-05-24 02:35:50|69.99|69.19|69.99|69.19|69.99|69.19|69.97|69.17|9
1653359760000|2022-05-24 02:36:00|69.98|69.18|69.98|69.18|69.99|69.19|69.96|69.16|11
1653359770000|2022-05-24 02:36:10|69.99|69.19|70.01|69.21|70.01|69.21|69.97|69.17|16
1653359780000|2022-05-24 02:36:20|69.99|69.19|69.99|69.19|70.01|69.21|69.97|69.17|18
1653359790000|2022-05-24 02:36:30|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|2
1653359810000|2022-05-24 02:36:50|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|8
1653359820000|2022-05-24 02:37:00|69.98|69.18|69.99|69.19|69.99|69.19|69.96|69.16|9
1653359830000|2022-05-24 02:37:10|69.98|69.18|69.99|69.19|69.99|69.19|69.97|69.17|6
1653359840000|2022-05-24 02:37:20|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|3
1653359850000|2022-05-24 02:37:30|69.99|69.19|70|69.2|70.01|69.21|69.98|69.18|7
1653359860000|2022-05-24 02:37:40|69.99|69.19|69.99|69.19|70.01|69.21|69.99|69.19|7
1653359870000|2022-05-24 02:37:50|69.98|69.18|69.99|69.19|70.01|69.21|69.98|69.18|5
1653359880000|2022-05-24 02:38:00|70|69.2|70|69.2|70.02|69.22|69.99|69.19|9
1653359890000|2022-05-24 02:38:10|70.01|69.21|70|69.2|70.01|69.21|70|69.2|4
1653359900000|2022-05-24 02:38:20|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|9
1653359910000|2022-05-24 02:38:30|70|69.2|69.99|69.19|70|69.2|69.98|69.18|4
1653359920000|2022-05-24 02:38:40|70|69.2|69.99|69.19|70|69.2|69.99|69.19|6
1653359940000|2022-05-24 02:39:00|70|69.2|70.01|69.21|70.01|69.21|70|69.2|4
1653359950000|2022-05-24 02:39:10|70|69.2|70.03|69.23|70.03|69.23|70|69.2|6
1653359960000|2022-05-24 02:39:20|70.02|69.22|70.02|69.22|70.03|69.23|70.01|69.21|7
1653359970000|2022-05-24 02:39:30|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|4
1653359980000|2022-05-24 02:39:40|70.03|69.23|70.03|69.23|70.03|69.23|70.03|69.23|1
1653359990000|2022-05-24 02:39:50|70.01|69.21|70.03|69.23|70.03|69.23|70.01|69.21|3
1653360010000|2022-05-24 02:40:10|70.04|69.24|70.02|69.22|70.09|69.29|70.02|69.22|10
1653360030000|2022-05-24 02:40:30|70.01|69.21|70.03|69.23|70.03|69.23|70.01|69.21|7
1653360040000|2022-05-24 02:40:40|70.02|69.22|70|69.2|70.03|69.23|70|69.2|5
1653360050000|2022-05-24 02:40:50|70.01|69.21|70.02|69.22|70.02|69.22|70|69.2|9
1653360060000|2022-05-24 02:41:00|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|5
1653360070000|2022-05-24 02:41:10|69.99|69.19|69.93|69.13|70|69.2|69.92|69.12|16
1653360080000|2022-05-24 02:41:20|69.92|69.12|69.93|69.13|69.94|69.14|69.92|69.12|6
1653360090000|2022-05-24 02:41:30|69.94|69.14|70.02|69.22|70.02|69.22|69.93|69.13|10
1653360100000|2022-05-24 02:41:40|70|69.2|69.98|69.18|70.01|69.21|69.98|69.18|6
1653360110000|2022-05-24 02:41:50|69.99|69.19|69.99|69.19|70.01|69.21|69.99|69.19|10
1653360120000|2022-05-24 02:42:00|70|69.2|69.98|69.18|70|69.2|69.97|69.17|13
1653360130000|2022-05-24 02:42:10|69.97|69.17|69.99|69.19|69.99|69.19|69.96|69.16|7
1653360140000|2022-05-24 02:42:20|69.98|69.18|70|69.2|70|69.2|69.98|69.18|5
1653360150000|2022-05-24 02:42:30|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|6
1653360160000|2022-05-24 02:42:40|69.99|69.19|70|69.2|70|69.2|69.99|69.19|6
1653360170000|2022-05-24 02:42:50|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|18
1653360180000|2022-05-24 02:43:00|70.01|69.21|70|69.2|70.01|69.21|70|69.2|4
1653360190000|2022-05-24 02:43:10|70.01|69.21|70.01|69.21|70.09|69.29|70|69.2|16
1653360200000|2022-05-24 02:43:20|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|3
1653360210000|2022-05-24 02:43:30|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|8
1653360220000|2022-05-24 02:43:40|70.03|69.23|69.99|69.19|70.03|69.23|69.99|69.19|10
1653360230000|2022-05-24 02:43:50|70|69.2|69.97|69.17|70.01|69.21|69.97|69.17|9
1653360240000|2022-05-24 02:44:00|69.98|69.18|69.99|69.19|70|69.2|69.97|69.17|15
1653360250000|2022-05-24 02:44:10|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|12
1653360260000|2022-05-24 02:44:20|70|69.2|70|69.2|70|69.2|69.99|69.19|5
1653360270000|2022-05-24 02:44:30|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|5
1653360280000|2022-05-24 02:44:40|70|69.2|70|69.2|70.01|69.21|69.98|69.18|6
1653360290000|2022-05-24 02:44:50|69.99|69.19|69.99|69.19|69.99|69.19|69.99|69.19|1
1653360300000|2022-05-24 02:45:00|70|69.2|69.91|69.11|70|69.2|69.91|69.11|4
1653360310000|2022-05-24 02:45:10|69.92|69.12|69.92|69.12|69.93|69.13|69.91|69.11|8
1653360320000|2022-05-24 02:45:20|69.91|69.11|69.98|69.18|69.98|69.18|69.91|69.11|10
1653360330000|2022-05-24 02:45:30|69.96|69.16|69.99|69.19|69.99|69.19|69.96|69.16|9
1653360340000|2022-05-24 02:45:40|69.98|69.18|69.98|69.18|69.99|69.19|69.96|69.16|12
1653360350000|2022-05-24 02:45:50|69.99|69.19|69.98|69.18|69.99|69.19|69.96|69.16|11
1653360360000|2022-05-24 02:46:00|69.96|69.16|69.92|69.12|69.96|69.16|69.91|69.11|10
1653360370000|2022-05-24 02:46:10|69.93|69.13|69.93|69.13|69.93|69.13|69.92|69.12|7
1653360380000|2022-05-24 02:46:20|69.96|69.16|70|69.2|70|69.2|69.96|69.16|9
1653360390000|2022-05-24 02:46:30|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|6
1653360400000|2022-05-24 02:46:40|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|3
1653360410000|2022-05-24 02:46:50|70|69.2|69.99|69.19|70|69.2|69.99|69.19|6
1653360420000|2022-05-24 02:47:00|69.98|69.18|69.98|69.18|69.98|69.18|69.98|69.18|1
1653360430000|2022-05-24 02:47:10|69.99|69.19|70|69.2|70|69.2|69.99|69.19|4
1653360440000|2022-05-24 02:47:20|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|10
1653360450000|2022-05-24 02:47:30|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|2
1653360460000|2022-05-24 02:47:40|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|8
1653360470000|2022-05-24 02:47:50|70.01|69.21|70.01|69.21|70.01|69.21|70|69.2|5
1653360490000|2022-05-24 02:48:10|70|69.2|70.02|69.22|70.03|69.23|70|69.2|6
1653360500000|2022-05-24 02:48:20|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|9
1653360520000|2022-05-24 02:48:40|70|69.2|70.01|69.21|70.01|69.21|70|69.2|4
1653360530000|2022-05-24 02:48:50|70.02|69.22|70.01|69.21|70.03|69.23|70.01|69.21|8
1653360540000|2022-05-24 02:49:00|70.02|69.22|70.03|69.23|70.03|69.23|70.02|69.22|2
1653360550000|2022-05-24 02:49:10|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|15
1653360560000|2022-05-24 02:49:20|70.03|69.23|70.03|69.23|70.03|69.23|70.01|69.21|9
1653360570000|2022-05-24 02:49:30|70.02|69.22|70.02|69.22|70.03|69.23|70.01|69.21|15
1653360580000|2022-05-24 02:49:40|70.03|69.23|70.02|69.22|70.04|69.24|70.02|69.22|14
1653360590000|2022-05-24 02:49:50|70.03|69.23|70.02|69.22|70.03|69.23|70.01|69.21|6
1653360600000|2022-05-24 02:50:00|70.03|69.23|70|69.2|70.03|69.23|70|69.2|10
1653360610000|2022-05-24 02:50:10|70.01|69.21|70.02|69.22|70.02|69.22|70|69.2|6
1653360620000|2022-05-24 02:50:20|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|2
1653360630000|2022-05-24 02:50:30|70.03|69.23|70.02|69.22|70.03|69.23|70.01|69.21|9
1653360650000|2022-05-24 02:50:50|70.04|69.24|70.09|69.29|70.09|69.29|70.02|69.22|12
1653360660000|2022-05-24 02:51:00|70.08|69.28|70.07|69.27|70.09|69.29|70.07|69.27|12
1653360670000|2022-05-24 02:51:10|70.08|69.28|70.08|69.28|70.08|69.28|70.06|69.26|7
1653360680000|2022-05-24 02:51:20|70.07|69.27|70.08|69.28|70.08|69.28|70.07|69.27|6
1653360690000|2022-05-24 02:51:30|70.07|69.27|70.08|69.28|70.09|69.29|70.07|69.27|6
1653360700000|2022-05-24 02:51:40|70.07|69.27|70.08|69.28|70.08|69.28|70.06|69.26|6
1653360710000|2022-05-24 02:51:50|70.07|69.27|70.08|69.28|70.08|69.28|70.05|69.25|6
1653360720000|2022-05-24 02:52:00|70.07|69.27|70.07|69.27|70.08|69.28|70.05|69.25|6
1653360730000|2022-05-24 02:52:10|70.06|69.26|70.08|69.28|70.08|69.28|70.06|69.26|5
1653360760000|2022-05-24 02:52:40|70.07|69.27|70.08|69.28|70.1|69.3|70.07|69.27|10
1653360770000|2022-05-24 02:52:50|70.07|69.27|70.07|69.27|70.08|69.28|70.07|69.27|3
1653360780000|2022-05-24 02:53:00|70.08|69.28|70.07|69.27|70.08|69.28|70.06|69.26|6
1653360790000|2022-05-24 02:53:10|70.08|69.28|70.07|69.27|70.08|69.28|70.07|69.27|6
1653360800000|2022-05-24 02:53:20|70.06|69.26|70.07|69.27|70.07|69.27|70.06|69.26|2
1653360810000|2022-05-24 02:53:30|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|6
1653360820000|2022-05-24 02:53:40|70.09|69.29|70.11|69.31|70.11|69.31|70.09|69.29|13
1653360830000|2022-05-24 02:53:50|70.13|69.33|70.11|69.31|70.14|69.34|70.11|69.31|4
1653360840000|2022-05-24 02:54:00|70.13|69.33|70.1|69.3|70.13|69.33|70.1|69.3|4
1653360850000|2022-05-24 02:54:10|70.11|69.31|70.12|69.32|70.14|69.34|70.1|69.3|8
1653360860000|2022-05-24 02:54:20|70.11|69.31|70.12|69.32|70.12|69.32|70.1|69.3|15
1653360870000|2022-05-24 02:54:30|70.14|69.34|70.12|69.32|70.14|69.34|70.11|69.31|6
1653360890000|2022-05-24 02:54:50|70.13|69.33|70.12|69.32|70.14|69.34|70.11|69.31|12
1653360900000|2022-05-24 02:55:00|70.11|69.31|70.1|69.3|70.12|69.32|70.09|69.29|11
1653360910000|2022-05-24 02:55:10|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|2
1653360920000|2022-05-24 02:55:20|70.11|69.31|70.21|69.41|70.22|69.42|70.1|69.3|13
1653360930000|2022-05-24 02:55:30|70.2|69.4|70.19|69.39|70.23|69.43|70.19|69.39|11
1653360940000|2022-05-24 02:55:40|70.21|69.41|70.23|69.43|70.23|69.43|70.19|69.39|15
1653360950000|2022-05-24 02:55:50|70.21|69.41|70.24|69.44|70.28|69.48|70.2|69.4|20
1653360960000|2022-05-24 02:56:00|70.23|69.43|70.21|69.41|70.23|69.43|70.2|69.4|9
1653360970000|2022-05-24 02:56:10|70.22|69.42|70.21|69.41|70.22|69.42|70.21|69.41|2
1653360980000|2022-05-24 02:56:20|70.22|69.42|70.28|69.48|70.28|69.48|70.22|69.42|17
1653360990000|2022-05-24 02:56:30|70.29|69.49|70.26|69.46|70.29|69.49|70.26|69.46|6
1653361010000|2022-05-24 02:56:50|70.27|69.47|70.26|69.46|70.27|69.47|70.26|69.46|2
1653361020000|2022-05-24 02:57:00|70.27|69.47|70.27|69.47|70.28|69.48|70.27|69.47|3
1653361030000|2022-05-24 02:57:10|70.28|69.48|70.29|69.49|70.31|69.51|70.27|69.47|6
1653361040000|2022-05-24 02:57:20|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|4
1653361050000|2022-05-24 02:57:30|70.32|69.52|70.37|69.57|70.38|69.58|70.31|69.51|13
1653361060000|2022-05-24 02:57:40|70.33|69.53|70.35|69.55|70.37|69.57|70.33|69.53|8
1653361070000|2022-05-24 02:57:50|70.36|69.56|70.37|69.57|70.37|69.57|70.35|69.55|10
1653361080000|2022-05-24 02:58:00|70.36|69.56|70.34|69.54|70.37|69.57|70.33|69.53|4
1653361090000|2022-05-24 02:58:10|70.33|69.53|70.4|69.6|70.41|69.61|70.33|69.53|12
1653361100000|2022-05-24 02:58:20|70.39|69.59|70.39|69.59|70.39|69.59|70.35|69.55|4
1653361110000|2022-05-24 02:58:30|70.4|69.6|70.38|69.58|70.4|69.6|70.38|69.58|13
1653361120000|2022-05-24 02:58:40|70.37|69.57|70.4|69.6|70.4|69.6|70.32|69.52|12
1653361130000|2022-05-24 02:58:50|70.39|69.59|70.39|69.59|70.4|69.6|70.38|69.58|7
1653361140000|2022-05-24 02:59:00|70.38|69.58|70.37|69.57|70.39|69.59|70.37|69.57|8
1653361150000|2022-05-24 02:59:10|70.38|69.58|70.37|69.57|70.39|69.59|70.35|69.55|10
1653361160000|2022-05-24 02:59:20|70.38|69.58|70.37|69.57|70.38|69.58|70.35|69.55|4
1653361180000|2022-05-24 02:59:40|70.38|69.58|70.38|69.58|70.39|69.59|70.37|69.57|12
1653361190000|2022-05-24 02:59:50|70.39|69.59|70.41|69.61|70.41|69.61|70.37|69.57|15
1653361200000|2022-05-24 03:00:00|70.37|69.57|70.38|69.58|70.38|69.58|70.36|69.56|15
1653361210000|2022-05-24 03:00:10|70.37|69.57|70.4|69.6|70.4|69.6|70.37|69.57|13
1653361220000|2022-05-24 03:00:20|70.41|69.61|70.41|69.61|70.43|69.63|70.41|69.61|4
1653361230000|2022-05-24 03:00:30|70.42|69.62|70.4|69.6|70.42|69.62|70.39|69.59|11
1653361240000|2022-05-24 03:00:40|70.39|69.59|70.4|69.6|70.4|69.6|70.39|69.59|4
1653361250000|2022-05-24 03:00:50|70.39|69.59|70.4|69.6|70.4|69.6|70.39|69.59|6
1653361260000|2022-05-24 03:01:00|70.39|69.59|70.39|69.59|70.4|69.6|70.38|69.58|5
1653361270000|2022-05-24 03:01:10|70.38|69.58|70.4|69.6|70.4|69.6|70.38|69.58|3
1653361280000|2022-05-24 03:01:20|70.41|69.61|70.39|69.59|70.42|69.62|70.39|69.59|10
1653361290000|2022-05-24 03:01:30|70.4|69.6|70.39|69.59|70.4|69.6|70.38|69.58|10
1653361300000|2022-05-24 03:01:40|70.4|69.6|70.38|69.58|70.41|69.61|70.38|69.58|9
1653361310000|2022-05-24 03:01:50|70.39|69.59|70.38|69.58|70.41|69.61|70.38|69.58|12
1653361320000|2022-05-24 03:02:00|70.37|69.57|70.3|69.5|70.37|69.57|70.29|69.49|8
1653361330000|2022-05-24 03:02:10|70.31|69.51|70.3|69.5|70.33|69.53|70.29|69.49|18
1653361340000|2022-05-24 03:02:20|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|7
1653361350000|2022-05-24 03:02:30|70.28|69.48|70.29|69.49|70.29|69.49|70.27|69.47|15
1653361360000|2022-05-24 03:02:40|70.28|69.48|70.28|69.48|70.3|69.5|70.28|69.48|17
1653361370000|2022-05-24 03:02:50|70.29|69.49|70.29|69.49|70.3|69.5|70.27|69.47|13
1653361380000|2022-05-24 03:03:00|70.28|69.48|70.31|69.51|70.32|69.52|70.28|69.48|14
1653361390000|2022-05-24 03:03:10|70.3|69.5|70.3|69.5|70.31|69.51|70.3|69.5|13
1653361400000|2022-05-24 03:03:20|70.31|69.51|70.32|69.52|70.32|69.52|70.3|69.5|10
1653361410000|2022-05-24 03:03:30|70.31|69.51|70.33|69.53|70.33|69.53|70.31|69.51|7
1653361420000|2022-05-24 03:03:40|70.32|69.52|70.3|69.5|70.32|69.52|70.28|69.48|10
1653361430000|2022-05-24 03:03:50|70.29|69.49|70.27|69.47|70.31|69.51|70.27|69.47|11
1653361440000|2022-05-24 03:04:00|70.25|69.45|70.27|69.47|70.27|69.47|70.19|69.39|14
1653361450000|2022-05-24 03:04:10|70.28|69.48|70.28|69.48|70.29|69.49|70.27|69.47|9
1653361460000|2022-05-24 03:04:20|70.27|69.47|70.28|69.48|70.3|69.5|70.26|69.46|16
1653361470000|2022-05-24 03:04:30|70.27|69.47|70.27|69.47|70.28|69.48|70.26|69.46|13
1653361480000|2022-05-24 03:04:40|70.26|69.46|70.29|69.49|70.29|69.49|70.25|69.45|11
1653361490000|2022-05-24 03:04:50|70.28|69.48|70.27|69.47|70.28|69.48|70.26|69.46|8
1653361500000|2022-05-24 03:05:00|70.26|69.46|70.26|69.46|70.27|69.47|70.26|69.46|3
1653361510000|2022-05-24 03:05:10|70.27|69.47|70.26|69.46|70.27|69.47|70.26|69.46|6
1653361530000|2022-05-24 03:05:30|70.27|69.47|70.26|69.46|70.27|69.47|70.25|69.45|6
1653361540000|2022-05-24 03:05:40|70.25|69.45|70.25|69.45|70.26|69.46|70.23|69.43|6
1653361550000|2022-05-24 03:05:50|70.26|69.46|70.25|69.45|70.26|69.46|70.23|69.43|3
1653361560000|2022-05-24 03:06:00|70.26|69.46|70.23|69.43|70.26|69.46|70.23|69.43|3
1653361570000|2022-05-24 03:06:10|70.25|69.45|70.25|69.45|70.25|69.45|70.23|69.43|3
1653361590000|2022-05-24 03:06:30|70.23|69.43|70.25|69.45|70.25|69.45|70.23|69.43|4
1653361600000|2022-05-24 03:06:40|70.24|69.44|70.25|69.45|70.25|69.45|70.24|69.44|4
1653361610000|2022-05-24 03:06:50|70.24|69.44|70.25|69.45|70.25|69.45|70.23|69.43|10
1653361620000|2022-05-24 03:07:00|70.26|69.46|70.26|69.46|70.26|69.46|70.26|69.46|1
1653361630000|2022-05-24 03:07:10|70.27|69.47|70.27|69.47|70.27|69.47|70.27|69.47|1
1653361640000|2022-05-24 03:07:20|70.26|69.46|70.26|69.46|70.26|69.46|70.26|69.46|1
1653361650000|2022-05-24 03:07:30|70.25|69.45|70.26|69.46|70.26|69.46|70.25|69.45|2
1653361660000|2022-05-24 03:07:40|70.25|69.45|70.26|69.46|70.26|69.46|70.25|69.45|2
1653361670000|2022-05-24 03:07:50|70.27|69.47|70.27|69.47|70.28|69.48|70.27|69.47|5
1653361680000|2022-05-24 03:08:00|70.28|69.48|70.29|69.49|70.29|69.49|70.25|69.45|12
1653361690000|2022-05-24 03:08:10|70.28|69.48|70.27|69.47|70.29|69.49|70.27|69.47|10
1653361700000|2022-05-24 03:08:20|70.28|69.48|70.28|69.48|70.29|69.49|70.26|69.46|11
1653361710000|2022-05-24 03:08:30|70.27|69.47|70.27|69.47|70.28|69.48|70.26|69.46|8
1653361720000|2022-05-24 03:08:40|70.28|69.48|70.25|69.45|70.28|69.48|70.25|69.45|12
1653361730000|2022-05-24 03:08:50|70.24|69.44|70.26|69.46|70.27|69.47|70.24|69.44|7
1653361740000|2022-05-24 03:09:00|70.25|69.45|70.26|69.46|70.27|69.47|70.25|69.45|4
1653361750000|2022-05-24 03:09:10|70.25|69.45|70.25|69.45|70.26|69.46|70.24|69.44|10
1653361760000|2022-05-24 03:09:20|70.26|69.46|70.2|69.4|70.27|69.47|70.2|69.4|12
1653361770000|2022-05-24 03:09:30|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|4
1653361780000|2022-05-24 03:09:40|70.19|69.39|70.19|69.39|70.21|69.41|70.17|69.37|9
1653361790000|2022-05-24 03:09:50|70.21|69.41|70.19|69.39|70.21|69.41|70.18|69.38|9
1653361800000|2022-05-24 03:10:00|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|4
1653361810000|2022-05-24 03:10:10|70.18|69.38|70.21|69.41|70.21|69.41|70.18|69.38|6
1653361820000|2022-05-24 03:10:20|70.2|69.4|70.21|69.41|70.21|69.41|70.2|69.4|8
1653361830000|2022-05-24 03:10:30|70.2|69.4|70.2|69.4|70.21|69.41|70.19|69.39|17
1653361840000|2022-05-24 03:10:40|70.19|69.39|70.19|69.39|70.21|69.41|70.18|69.38|11
1653361850000|2022-05-24 03:10:50|70.18|69.38|70.18|69.38|70.18|69.38|70.18|69.38|1
1653361860000|2022-05-24 03:11:00|70.2|69.4|70.2|69.4|70.21|69.41|70.19|69.39|13
1653361870000|2022-05-24 03:11:10|70.19|69.39|70.19|69.39|70.19|69.39|70.19|69.39|1
1653361880000|2022-05-24 03:11:20|70.18|69.38|70.2|69.4|70.2|69.4|70.17|69.37|6
1653361890000|2022-05-24 03:11:30|70.19|69.39|70.2|69.4|70.21|69.41|70.19|69.39|12
1653361900000|2022-05-24 03:11:40|70.21|69.41|70.2|69.4|70.21|69.41|70.2|69.4|6
1653361910000|2022-05-24 03:11:50|70.19|69.39|70.18|69.38|70.2|69.4|70.18|69.38|8
1653361920000|2022-05-24 03:12:00|70.19|69.39|70.19|69.39|70.19|69.39|70.18|69.38|5
1653361930000|2022-05-24 03:12:10|70.2|69.4|70.19|69.39|70.2|69.4|70.18|69.38|4
1653361940000|2022-05-24 03:12:20|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|6
1653361950000|2022-05-24 03:12:30|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|4
1653361960000|2022-05-24 03:12:40|70.2|69.4|70.19|69.39|70.2|69.4|70.17|69.37|14
1653361970000|2022-05-24 03:12:50|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|14
1653361980000|2022-05-24 03:13:00|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|20
1653361990000|2022-05-24 03:13:10|70.18|69.38|70.18|69.38|70.19|69.39|70.17|69.37|11
1653362000000|2022-05-24 03:13:20|70.17|69.37|70.18|69.38|70.2|69.4|70.17|69.37|11
1653362010000|2022-05-24 03:13:30|70.19|69.39|70.18|69.38|70.19|69.39|70.18|69.38|2
1653362020000|2022-05-24 03:13:40|70.17|69.37|70.19|69.39|70.19|69.39|70.17|69.37|5
1653362030000|2022-05-24 03:13:50|70.2|69.4|70.2|69.4|70.2|69.4|70.18|69.38|6
1653362040000|2022-05-24 03:14:00|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|3
1653362050000|2022-05-24 03:14:10|70.2|69.4|70.19|69.39|70.2|69.4|70.19|69.39|6
1653362060000|2022-05-24 03:14:20|70.18|69.38|70.18|69.38|70.19|69.39|70.16|69.36|10
1653362070000|2022-05-24 03:14:30|70.17|69.37|70.17|69.37|70.17|69.37|70.15|69.35|7
1653362080000|2022-05-24 03:14:40|70.16|69.36|70.17|69.37|70.18|69.38|70.16|69.36|11
1653362090000|2022-05-24 03:14:50|70.16|69.36|70.16|69.36|70.17|69.37|70.16|69.36|9
1653362100000|2022-05-24 03:15:00|70.13|69.33|70.1|69.3|70.13|69.33|70.09|69.29|6
1653362110000|2022-05-24 03:15:10|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|2
1653362120000|2022-05-24 03:15:20|70.09|69.29|70.09|69.29|70.1|69.3|70.05|69.25|19
1653362130000|2022-05-24 03:15:30|70.08|69.28|70.08|69.28|70.1|69.3|70.08|69.28|9
1653362140000|2022-05-24 03:15:40|70.09|69.29|70.09|69.29|70.09|69.29|70.05|69.25|9
1653362150000|2022-05-24 03:15:50|70.08|69.28|70.11|69.31|70.11|69.31|70.05|69.25|17
1653362160000|2022-05-24 03:16:00|70.09|69.29|70.07|69.27|70.1|69.3|70.07|69.27|7
1653362170000|2022-05-24 03:16:10|70.09|69.29|70.09|69.29|70.1|69.3|70.06|69.26|8
1653362180000|2022-05-24 03:16:20|70.1|69.3|70.1|69.3|70.12|69.32|70.09|69.29|10
1653362190000|2022-05-24 03:16:30|70.11|69.31|70.11|69.31|70.11|69.31|70.1|69.3|3
1653362200000|2022-05-24 03:16:40|70.1|69.3|70.12|69.32|70.12|69.32|70.1|69.3|7
1653362210000|2022-05-24 03:16:50|70.11|69.31|70.12|69.32|70.12|69.32|70.11|69.31|8
1653362220000|2022-05-24 03:17:00|70.11|69.31|70.18|69.38|70.19|69.39|70.11|69.31|15
1653362230000|2022-05-24 03:17:10|70.19|69.39|70.19|69.39|70.19|69.39|70.18|69.38|7
1653362240000|2022-05-24 03:17:20|70.18|69.38|70.18|69.38|70.19|69.39|70.18|69.38|3
1653362260000|2022-05-24 03:17:40|70.17|69.37|70.2|69.4|70.2|69.4|70.17|69.37|5
1653362270000|2022-05-24 03:17:50|70.19|69.39|70.19|69.39|70.19|69.39|70.19|69.39|1
1653362280000|2022-05-24 03:18:00|70.2|69.4|70.2|69.4|70.2|69.4|70.18|69.38|12
1653362290000|2022-05-24 03:18:10|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|6
1653362300000|2022-05-24 03:18:20|70.19|69.39|70.19|69.39|70.2|69.4|70.19|69.39|5
1653362310000|2022-05-24 03:18:30|70.2|69.4|70.19|69.39|70.2|69.4|70.19|69.39|4
1653362320000|2022-05-24 03:18:40|70.2|69.4|70.19|69.39|70.2|69.4|70.19|69.39|4
1653362330000|2022-05-24 03:18:50|70.2|69.4|70.17|69.37|70.2|69.4|70.17|69.37|12
1653362340000|2022-05-24 03:19:00|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|6
1653362350000|2022-05-24 03:19:10|70.16|69.36|70.18|69.38|70.18|69.38|70.16|69.36|3
1653362360000|2022-05-24 03:19:20|70.16|69.36|70.18|69.38|70.18|69.38|70.16|69.36|9
1653362370000|2022-05-24 03:19:30|70.17|69.37|70.17|69.37|70.17|69.37|70.17|69.37|1
1653362380000|2022-05-24 03:19:40|70.15|69.35|70.18|69.38|70.18|69.38|70.15|69.35|7
1653362390000|2022-05-24 03:19:50|70.17|69.37|70.16|69.36|70.18|69.38|70.13|69.33|11
1653362400000|2022-05-24 03:20:00|70.17|69.37|70.16|69.36|70.17|69.37|70.16|69.36|4
1653362410000|2022-05-24 03:20:10|70.17|69.37|70.1|69.3|70.17|69.37|70.1|69.3|11
1653362420000|2022-05-24 03:20:20|70.11|69.31|70.11|69.31|70.13|69.33|70.1|69.3|11
1653362430000|2022-05-24 03:20:30|70.12|69.32|70.12|69.32|70.12|69.32|70.1|69.3|5
1653362440000|2022-05-24 03:20:40|70.11|69.31|70.11|69.31|70.12|69.32|70.11|69.31|3
1653362450000|2022-05-24 03:20:50|70.12|69.32|70.11|69.31|70.12|69.32|70.11|69.31|4
1653362460000|2022-05-24 03:21:00|70.12|69.32|70.09|69.29|70.12|69.32|70.09|69.29|8
1653362470000|2022-05-24 03:21:10|70.1|69.3|70.08|69.28|70.1|69.3|70.08|69.28|13
1653362480000|2022-05-24 03:21:20|70.09|69.29|70.08|69.28|70.1|69.3|70.08|69.28|8
1653362490000|2022-05-24 03:21:30|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|13
1653362500000|2022-05-24 03:21:40|70.1|69.3|70.08|69.28|70.1|69.3|70.08|69.28|11
1653362510000|2022-05-24 03:21:50|70.09|69.29|70.08|69.28|70.09|69.29|70.06|69.26|7
1653362520000|2022-05-24 03:22:00|70.09|69.29|70.07|69.27|70.09|69.29|70.05|69.25|17
1653362530000|2022-05-24 03:22:10|70.08|69.28|70.07|69.27|70.08|69.28|70.05|69.25|4
1653362540000|2022-05-24 03:22:20|70.08|69.28|70.08|69.28|70.08|69.28|70.08|69.28|1
1653362550000|2022-05-24 03:22:30|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|2
1653362560000|2022-05-24 03:22:40|70.07|69.27|70.08|69.28|70.09|69.29|70.07|69.27|14
1653362570000|2022-05-24 03:22:50|70.09|69.29|70.08|69.28|70.09|69.29|70.07|69.27|4
1653362580000|2022-05-24 03:23:00|70.07|69.27|70.07|69.27|70.08|69.28|70.07|69.27|3
1653362600000|2022-05-24 03:23:20|70.08|69.28|70.08|69.28|70.08|69.28|70.08|69.28|1
1653362610000|2022-05-24 03:23:30|70.07|69.27|70.08|69.28|70.09|69.29|70.07|69.27|8
1653362620000|2022-05-24 03:23:40|70.07|69.27|70.09|69.29|70.09|69.29|70.07|69.27|3
1653362630000|2022-05-24 03:23:50|70.08|69.28|70.08|69.28|70.09|69.29|70.08|69.28|3
1653362640000|2022-05-24 03:24:00|70.07|69.27|70.08|69.28|70.08|69.28|70.07|69.27|4
1653362650000|2022-05-24 03:24:10|70.07|69.27|70.08|69.28|70.08|69.28|70.07|69.27|2
1653362660000|2022-05-24 03:24:20|70.07|69.27|70.08|69.28|70.09|69.29|70.07|69.27|8
1653362680000|2022-05-24 03:24:40|70.09|69.29|70.1|69.3|70.1|69.3|70.08|69.28|6
1653362690000|2022-05-24 03:24:50|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|6
1653362700000|2022-05-24 03:25:00|70.09|69.29|70.09|69.29|70.1|69.3|70.09|69.29|9
1653362710000|2022-05-24 03:25:10|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|6
1653362720000|2022-05-24 03:25:20|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|15
1653362730000|2022-05-24 03:25:30|70.07|69.27|70.08|69.28|70.08|69.28|70.07|69.27|10
1653362740000|2022-05-24 03:25:40|70.07|69.27|70.07|69.27|70.08|69.28|70.07|69.27|5
1653362750000|2022-05-24 03:25:50|70.08|69.28|70.05|69.25|70.08|69.28|70.05|69.25|4
1653362760000|2022-05-24 03:26:00|70.06|69.26|70.06|69.26|70.07|69.27|70.06|69.26|3
1653362770000|2022-05-24 03:26:10|70.07|69.27|70.01|69.21|70.07|69.27|70.01|69.21|11
1653362780000|2022-05-24 03:26:20|70.02|69.22|70.01|69.21|70.02|69.22|70.01|69.21|4
1653362790000|2022-05-24 03:26:30|70.02|69.22|69.98|69.18|70.02|69.22|69.95|69.15|12
1653362800000|2022-05-24 03:26:40|69.95|69.15|69.99|69.19|69.99|69.19|69.95|69.15|7
1653362810000|2022-05-24 03:26:50|70|69.2|70|69.2|70.01|69.21|69.99|69.19|7
1653362820000|2022-05-24 03:27:00|69.99|69.19|70|69.2|70.02|69.22|69.99|69.19|10
1653362830000|2022-05-24 03:27:10|70.01|69.21|70|69.2|70.01|69.21|70|69.2|6
1653362840000|2022-05-24 03:27:20|70.01|69.21|70|69.2|70.01|69.21|70|69.2|6
1653362850000|2022-05-24 03:27:30|69.99|69.19|69.97|69.17|70.01|69.21|69.97|69.17|16
1653362860000|2022-05-24 03:27:40|69.98|69.18|70|69.2|70|69.2|69.97|69.17|13
1653362870000|2022-05-24 03:27:50|69.99|69.19|69.98|69.18|70.01|69.21|69.98|69.18|14
1653362880000|2022-05-24 03:28:00|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|8
1653362890000|2022-05-24 03:28:10|69.99|69.19|69.97|69.17|69.99|69.19|69.96|69.16|10
1653362900000|2022-05-24 03:28:20|69.96|69.16|69.97|69.17|69.99|69.19|69.96|69.16|9
1653362910000|2022-05-24 03:28:30|69.95|69.15|69.98|69.18|69.98|69.18|69.95|69.15|13
1653362920000|2022-05-24 03:28:40|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|4
1653362930000|2022-05-24 03:28:50|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|7
1653362940000|2022-05-24 03:29:00|69.98|69.18|69.98|69.18|69.99|69.19|69.97|69.17|12
1653362950000|2022-05-24 03:29:10|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|2
1653362960000|2022-05-24 03:29:20|69.97|69.17|69.99|69.19|69.99|69.19|69.97|69.17|5
1653362970000|2022-05-24 03:29:30|70|69.2|69.97|69.17|70|69.2|69.96|69.16|20
1653362980000|2022-05-24 03:29:40|69.98|69.18|69.97|69.17|69.98|69.18|69.96|69.16|12
1653362990000|2022-05-24 03:29:50|69.98|69.18|69.98|69.18|69.98|69.18|69.97|69.17|3
1653363000000|2022-05-24 03:30:00|69.97|69.17|69.96|69.16|69.97|69.17|69.95|69.15|9
1653363010000|2022-05-24 03:30:10|69.98|69.18|69.97|69.17|69.98|69.18|69.96|69.16|10
1653363030000|2022-05-24 03:30:30|69.95|69.15|69.98|69.18|69.98|69.18|69.95|69.15|7
1653363040000|2022-05-24 03:30:40|69.97|69.17|70|69.2|70.01|69.21|69.96|69.16|9
1653363050000|2022-05-24 03:30:50|70.01|69.21|70.01|69.21|70.01|69.21|70|69.2|3
1653363060000|2022-05-24 03:31:00|70|69.2|70|69.2|70.01|69.21|70|69.2|11
1653363070000|2022-05-24 03:31:10|70.01|69.21|70|69.2|70.01|69.21|70|69.2|2
1653363080000|2022-05-24 03:31:20|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|6
1653363090000|2022-05-24 03:31:30|70.01|69.21|70.01|69.21|70.01|69.21|70|69.2|3
1653363100000|2022-05-24 03:31:40|70|69.2|70.01|69.21|70.02|69.22|70|69.2|4
1653363110000|2022-05-24 03:31:50|70.02|69.22|70.02|69.22|70.03|69.23|70.01|69.21|7
1653363120000|2022-05-24 03:32:00|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|4
1653363130000|2022-05-24 03:32:10|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|8
1653363140000|2022-05-24 03:32:20|70.03|69.23|70.04|69.24|70.04|69.24|70.03|69.23|10
1653363150000|2022-05-24 03:32:30|70.03|69.23|70.09|69.29|70.09|69.29|70.03|69.23|12
1653363160000|2022-05-24 03:32:40|70.11|69.31|70.09|69.29|70.11|69.31|70.08|69.28|4
1653363170000|2022-05-24 03:32:50|70.1|69.3|70.07|69.27|70.1|69.3|70.07|69.27|12
1653363180000|2022-05-24 03:33:00|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|7
1653363190000|2022-05-24 03:33:10|70.06|69.26|70.09|69.29|70.09|69.29|70.06|69.26|10
1653363200000|2022-05-24 03:33:20|70.11|69.31|70.1|69.3|70.11|69.31|70.09|69.29|7
1653363210000|2022-05-24 03:33:30|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|6
1653363220000|2022-05-24 03:33:40|70.11|69.31|70.1|69.3|70.13|69.33|70.1|69.3|11
1653363230000|2022-05-24 03:33:50|70.11|69.31|70.1|69.3|70.12|69.32|70.1|69.3|7
1653363240000|2022-05-24 03:34:00|70.11|69.31|70.1|69.3|70.12|69.32|70.1|69.3|10
1653363250000|2022-05-24 03:34:10|70.11|69.31|70.1|69.3|70.12|69.32|70.1|69.3|7
1653363260000|2022-05-24 03:34:20|70.11|69.31|70.11|69.31|70.12|69.32|70.11|69.31|3
1653363270000|2022-05-24 03:34:30|70.12|69.32|70.11|69.31|70.12|69.32|70.11|69.31|4
1653363280000|2022-05-24 03:34:40|70.12|69.32|70.11|69.31|70.13|69.33|70.1|69.3|9
1653363290000|2022-05-24 03:34:50|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|5
1653363300000|2022-05-24 03:35:00|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|6
1653363310000|2022-05-24 03:35:10|70.11|69.31|70.11|69.31|70.12|69.32|70.1|69.3|17
1653363320000|2022-05-24 03:35:20|70.1|69.3|70.09|69.29|70.11|69.31|70.09|69.29|8
1653363330000|2022-05-24 03:35:30|70.08|69.28|70.08|69.28|70.1|69.3|70.08|69.28|12
1653363340000|2022-05-24 03:35:40|70.1|69.3|70.08|69.28|70.11|69.31|70.08|69.28|16
1653363350000|2022-05-24 03:35:50|70.07|69.27|70.08|69.28|70.09|69.29|70.07|69.27|9
1653363360000|2022-05-24 03:36:00|70.09|69.29|70.1|69.3|70.1|69.3|70.07|69.27|9
1653363370000|2022-05-24 03:36:10|70.09|69.29|70.06|69.26|70.09|69.29|70.06|69.26|9
1653363380000|2022-05-24 03:36:20|70.07|69.27|70.06|69.26|70.07|69.27|70.06|69.26|2
1653363390000|2022-05-24 03:36:30|70.04|69.24|70.06|69.26|70.08|69.28|70.03|69.23|7
1653363400000|2022-05-24 03:36:40|70.04|69.24|70.06|69.26|70.08|69.28|70.04|69.24|13
1653363410000|2022-05-24 03:36:50|70.07|69.27|70.06|69.26|70.07|69.27|70.05|69.25|4
1653363420000|2022-05-24 03:37:00|70.05|69.25|70.07|69.27|70.07|69.27|70.05|69.25|3
1653363430000|2022-05-24 03:37:10|70.06|69.26|70.1|69.3|70.11|69.31|70.05|69.25|22
1653363440000|2022-05-24 03:37:20|70.09|69.29|70.1|69.3|70.11|69.31|70.09|69.29|17
1653363450000|2022-05-24 03:37:30|70.09|69.29|70.09|69.29|70.12|69.32|70.09|69.29|7
1653363460000|2022-05-24 03:37:40|70.1|69.3|70.09|69.29|70.1|69.3|70.09|69.29|2
1653363470000|2022-05-24 03:37:50|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|13
1653363480000|2022-05-24 03:38:00|70.09|69.29|70.09|69.29|70.1|69.3|70.09|69.29|5
1653363490000|2022-05-24 03:38:10|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|5
1653363500000|2022-05-24 03:38:20|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|18
1653363510000|2022-05-24 03:38:30|70.09|69.29|70.09|69.29|70.09|69.29|70.09|69.29|1
1653363520000|2022-05-24 03:38:40|70.1|69.3|70.1|69.3|70.11|69.31|70.1|69.3|3
1653363530000|2022-05-24 03:38:50|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|2
1653363540000|2022-05-24 03:39:00|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|4
1653363550000|2022-05-24 03:39:10|70.11|69.31|70.1|69.3|70.11|69.31|70.09|69.29|8
1653363560000|2022-05-24 03:39:20|70.11|69.31|70.1|69.3|70.11|69.31|70.09|69.29|10
1653363570000|2022-05-24 03:39:30|70.09|69.29|70.09|69.29|70.1|69.3|70.09|69.29|9
1653363580000|2022-05-24 03:39:40|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|17
1653363590000|2022-05-24 03:39:50|70.09|69.29|70.09|69.29|70.1|69.3|70.09|69.29|11
1653363600000|2022-05-24 03:40:00|70.1|69.3|70.09|69.29|70.1|69.3|70.09|69.29|6
1653363610000|2022-05-24 03:40:10|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|6
1653363620000|2022-05-24 03:40:20|70.08|69.28|70.08|69.28|70.09|69.29|70.08|69.28|5
1653363630000|2022-05-24 03:40:30|70.09|69.29|70.09|69.29|70.09|69.29|70.09|69.29|1
1653363640000|2022-05-24 03:40:40|70.08|69.28|70.08|69.28|70.08|69.28|70.08|69.28|1
1653363650000|2022-05-24 03:40:50|70.09|69.29|70.09|69.29|70.09|69.29|70.08|69.28|11
1653363660000|2022-05-24 03:41:00|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|14
1653363670000|2022-05-24 03:41:10|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|8
1653363680000|2022-05-24 03:41:20|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|2
1653363700000|2022-05-24 03:41:40|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|4
1653363720000|2022-05-24 03:42:00|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|2
1653363730000|2022-05-24 03:42:10|70.1|69.3|70.11|69.31|70.11|69.31|70.09|69.29|8
1653363740000|2022-05-24 03:42:20|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|14
1653363750000|2022-05-24 03:42:30|70.1|69.3|70.11|69.31|70.11|69.31|70.1|69.3|2
1653363760000|2022-05-24 03:42:40|70.12|69.32|70.11|69.31|70.12|69.32|70.11|69.31|6
1653363770000|2022-05-24 03:42:50|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|4
1653363780000|2022-05-24 03:43:00|70.1|69.3|70.11|69.31|70.11|69.31|70.1|69.3|4
1653363790000|2022-05-24 03:43:10|70.12|69.32|70.11|69.31|70.12|69.32|70.11|69.31|10
1653363800000|2022-05-24 03:43:20|70.12|69.32|70.11|69.31|70.13|69.33|70.11|69.31|19
1653363810000|2022-05-24 03:43:30|70.12|69.32|70.11|69.31|70.13|69.33|70.11|69.31|8
1653363820000|2022-05-24 03:43:40|70.12|69.32|70.11|69.31|70.12|69.32|70.11|69.31|6
1653363830000|2022-05-24 03:43:50|70.12|69.32|70.11|69.31|70.13|69.33|70.11|69.31|5
1653363840000|2022-05-24 03:44:00|70.12|69.32|70.12|69.32|70.13|69.33|70.11|69.31|13
1653363850000|2022-05-24 03:44:10|70.13|69.33|70.11|69.31|70.13|69.33|70.11|69.31|9
1653363860000|2022-05-24 03:44:20|70.12|69.32|70.12|69.32|70.13|69.33|70.11|69.31|5
1653363870000|2022-05-24 03:44:30|70.13|69.33|70.11|69.31|70.13|69.33|70.11|69.31|6
1653363880000|2022-05-24 03:44:40|70.12|69.32|70.18|69.38|70.19|69.39|70.11|69.31|9
1653363890000|2022-05-24 03:44:50|70.19|69.39|70.16|69.36|70.19|69.39|70.16|69.36|7
1653363900000|2022-05-24 03:45:00|70.17|69.37|70.12|69.32|70.17|69.37|70.12|69.32|9
1653363910000|2022-05-24 03:45:10|70.13|69.33|70.19|69.39|70.2|69.4|70.13|69.33|20
1653363920000|2022-05-24 03:45:20|70.2|69.4|70.19|69.39|70.2|69.4|70.18|69.38|6
1653363930000|2022-05-24 03:45:30|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|10
1653363940000|2022-05-24 03:45:40|70.2|69.4|70.2|69.4|70.2|69.4|70.18|69.38|20
1653363950000|2022-05-24 03:45:50|70.21|69.41|70.19|69.39|70.21|69.41|70.17|69.37|9
1653363960000|2022-05-24 03:46:00|70.18|69.38|70.18|69.38|70.19|69.39|70.17|69.37|5
1653363970000|2022-05-24 03:46:10|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|6
1653363980000|2022-05-24 03:46:20|70.17|69.37|70.16|69.36|70.19|69.39|70.16|69.36|16
1653363990000|2022-05-24 03:46:30|70.15|69.35|70.1|69.3|70.15|69.35|70.1|69.3|14
1653364000000|2022-05-24 03:46:40|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|8
1653364010000|2022-05-24 03:46:50|70.1|69.3|70.11|69.31|70.12|69.32|70.1|69.3|8
1653364020000|2022-05-24 03:47:00|70.12|69.32|70.12|69.32|70.12|69.32|70.1|69.3|7
1653364030000|2022-05-24 03:47:10|70.11|69.31|70.12|69.32|70.12|69.32|70.11|69.31|10
1653364040000|2022-05-24 03:47:20|70.13|69.33|70.13|69.33|70.13|69.33|70.12|69.32|5
1653364050000|2022-05-24 03:47:30|70.12|69.32|70.13|69.33|70.13|69.33|70.12|69.32|4
1653364060000|2022-05-24 03:47:40|70.12|69.32|70.12|69.32|70.13|69.33|70.1|69.3|11
1653364070000|2022-05-24 03:47:50|70.13|69.33|70.12|69.32|70.14|69.34|70.12|69.32|7
1653364080000|2022-05-24 03:48:00|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|6
1653364090000|2022-05-24 03:48:10|70.13|69.33|70.1|69.3|70.13|69.33|70.09|69.29|10
1653364110000|2022-05-24 03:48:30|70.11|69.31|70.1|69.3|70.11|69.31|70.08|69.28|12
1653364120000|2022-05-24 03:48:40|70.09|69.29|70.11|69.31|70.14|69.34|70.08|69.28|11
1653364130000|2022-05-24 03:48:50|70.14|69.34|70.12|69.32|70.14|69.34|70.1|69.3|18
1653364140000|2022-05-24 03:49:00|70.11|69.31|70.11|69.31|70.13|69.33|70.1|69.3|14
1653364150000|2022-05-24 03:49:10|70.1|69.3|70.11|69.31|70.12|69.32|70.09|69.29|11
1653364160000|2022-05-24 03:49:20|70.1|69.3|70.1|69.3|70.11|69.31|70.1|69.3|3
1653364170000|2022-05-24 03:49:30|70.11|69.31|70.11|69.31|70.12|69.32|70.1|69.3|5
1653364180000|2022-05-24 03:49:40|70.12|69.32|70.11|69.31|70.13|69.33|70.1|69.3|10
1653364200000|2022-05-24 03:50:00|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|11
1653364210000|2022-05-24 03:50:10|70.09|69.29|70.09|69.29|70.1|69.3|70.09|69.29|9
1653364220000|2022-05-24 03:50:20|70.08|69.28|70.08|69.28|70.08|69.28|70.08|69.28|1
1653364230000|2022-05-24 03:50:30|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|2
1653364240000|2022-05-24 03:50:40|70.07|69.27|70.09|69.29|70.09|69.29|70.07|69.27|7
1653364250000|2022-05-24 03:50:50|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|2
1653364260000|2022-05-24 03:51:00|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|9
1653364270000|2022-05-24 03:51:10|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|13
1653364280000|2022-05-24 03:51:20|70.08|69.28|70.1|69.3|70.1|69.3|70.08|69.28|3
1653364290000|2022-05-24 03:51:30|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|9
1653364300000|2022-05-24 03:51:40|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|8
1653364310000|2022-05-24 03:51:50|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|3
1653364320000|2022-05-24 03:52:00|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|4
1653364330000|2022-05-24 03:52:10|70.09|69.29|70.11|69.31|70.12|69.32|70.09|69.29|12
1653364340000|2022-05-24 03:52:20|70.12|69.32|70.1|69.3|70.12|69.32|70.1|69.3|4
1653364350000|2022-05-24 03:52:30|70.11|69.31|70.1|69.3|70.11|69.31|70.09|69.29|6
1653364360000|2022-05-24 03:52:40|70.13|69.33|70.1|69.3|70.13|69.33|70.09|69.29|15
1653364370000|2022-05-24 03:52:50|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|9
1653364380000|2022-05-24 03:53:00|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|7
1653364390000|2022-05-24 03:53:10|70.11|69.31|70.13|69.33|70.13|69.33|70.1|69.3|4
1653364400000|2022-05-24 03:53:20|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|15
1653364410000|2022-05-24 03:53:30|70.1|69.3|70.11|69.31|70.13|69.33|70.1|69.3|13
1653364420000|2022-05-24 03:53:40|70.12|69.32|70.12|69.32|70.12|69.32|70.11|69.31|3
1653364430000|2022-05-24 03:53:50|70.11|69.31|70.12|69.32|70.14|69.34|70.11|69.31|6
1653364440000|2022-05-24 03:54:00|70.1|69.3|70.11|69.31|70.14|69.34|70.1|69.3|14
1653364450000|2022-05-24 03:54:10|70.1|69.3|70.11|69.31|70.12|69.32|70.1|69.3|6
1653364460000|2022-05-24 03:54:20|70.1|69.3|70.11|69.31|70.12|69.32|70.1|69.3|3
1653364470000|2022-05-24 03:54:30|70.1|69.3|70.11|69.31|70.11|69.31|70.1|69.3|10
1653364480000|2022-05-24 03:54:40|70.12|69.32|70.1|69.3|70.14|69.34|70.1|69.3|16
1653364490000|2022-05-24 03:54:50|70.11|69.31|70.11|69.31|70.11|69.31|70.1|69.3|5
1653364500000|2022-05-24 03:55:00|70.12|69.32|70.13|69.33|70.13|69.33|70.1|69.3|7
1653364510000|2022-05-24 03:55:10|70.16|69.36|70.18|69.38|70.18|69.38|70.16|69.36|11
1653364520000|2022-05-24 03:55:20|70.17|69.37|70.17|69.37|70.18|69.38|70.15|69.35|14
1653364530000|2022-05-24 03:55:30|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|4
1653364540000|2022-05-24 03:55:40|70.18|69.38|70.17|69.37|70.18|69.38|70.16|69.36|6
1653364550000|2022-05-24 03:55:50|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|5
1653364560000|2022-05-24 03:56:00|70.17|69.37|70.17|69.37|70.2|69.4|70.16|69.36|12
1653364570000|2022-05-24 03:56:10|70.18|69.38|70.15|69.35|70.18|69.38|70.15|69.35|6
1653364580000|2022-05-24 03:56:20|70.16|69.36|70.16|69.36|70.17|69.37|70.14|69.34|14
1653364590000|2022-05-24 03:56:30|70.15|69.35|70.15|69.35|70.16|69.36|70.15|69.35|5
1653364600000|2022-05-24 03:56:40|70.16|69.36|70.15|69.35|70.16|69.36|70.15|69.35|2
1653364620000|2022-05-24 03:57:00|70.16|69.36|70.16|69.36|70.16|69.36|70.15|69.35|5
1653364630000|2022-05-24 03:57:10|70.17|69.37|70.15|69.35|70.17|69.37|70.14|69.34|19
1653364640000|2022-05-24 03:57:20|70.16|69.36|70.11|69.31|70.16|69.36|70.1|69.3|18
1653364650000|2022-05-24 03:57:30|70.1|69.3|70.08|69.28|70.1|69.3|70.08|69.28|7
1653364660000|2022-05-24 03:57:40|70.09|69.29|70.09|69.29|70.11|69.31|70.08|69.28|7
1653364670000|2022-05-24 03:57:50|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|2
1653364690000|2022-05-24 03:58:10|70.1|69.3|70.17|69.37|70.18|69.38|70.1|69.3|10
1653364700000|2022-05-24 03:58:20|70.19|69.39|70.17|69.37|70.19|69.39|70.16|69.36|15
1653364710000|2022-05-24 03:58:30|70.16|69.36|70.17|69.37|70.18|69.38|70.16|69.36|8
1653364720000|2022-05-24 03:58:40|70.18|69.38|70.18|69.38|70.19|69.39|70.16|69.36|12
1653364730000|2022-05-24 03:58:50|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|12
1653364740000|2022-05-24 03:59:00|70.19|69.39|70.2|69.4|70.21|69.41|70.19|69.39|6
1653364750000|2022-05-24 03:59:10|70.21|69.41|70.19|69.39|70.21|69.41|70.18|69.38|15
1653364760000|2022-05-24 03:59:20|70.18|69.38|70.18|69.38|70.2|69.4|70.17|69.37|11
1653364770000|2022-05-24 03:59:30|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|17
1653364780000|2022-05-24 03:59:40|70.2|69.4|70.19|69.39|70.21|69.41|70.18|69.38|12
1653364790000|2022-05-24 03:59:50|70.2|69.4|70.19|69.39|70.2|69.4|70.18|69.38|12
1653364800000|2022-05-24 04:00:00|70.2|69.4|70.2|69.4|70.21|69.41|70.19|69.39|9
1653364810000|2022-05-24 04:00:10|70.21|69.41|70.18|69.38|70.21|69.41|70.18|69.38|7
1653364820000|2022-05-24 04:00:20|70.19|69.39|70.19|69.39|70.21|69.41|70.13|69.33|20
1653364830000|2022-05-24 04:00:30|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|9
1653364840000|2022-05-24 04:00:40|70.2|69.4|70.16|69.36|70.2|69.4|70.16|69.36|18
1653364850000|2022-05-24 04:00:50|70.17|69.37|70.15|69.35|70.18|69.38|70.15|69.35|7
1653364860000|2022-05-24 04:01:00|70.16|69.36|70.16|69.36|70.16|69.36|70.16|69.36|1
1653364870000|2022-05-24 04:01:10|70.15|69.35|70.17|69.37|70.17|69.37|70.15|69.35|2
1653364880000|2022-05-24 04:01:20|70.16|69.36|70.16|69.36|70.16|69.36|70.15|69.35|5
1653364900000|2022-05-24 04:01:40|70.14|69.34|70.16|69.36|70.16|69.36|70.14|69.34|2
1653364910000|2022-05-24 04:01:50|70.15|69.35|70.12|69.32|70.16|69.36|70.11|69.31|12
1653364920000|2022-05-24 04:02:00|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|12
1653364930000|2022-05-24 04:02:10|70.11|69.31|70.09|69.29|70.12|69.32|70.08|69.28|16
1653364940000|2022-05-24 04:02:20|70.08|69.28|70.09|69.29|70.09|69.29|70.06|69.26|8
1653364950000|2022-05-24 04:02:30|70.1|69.3|70.08|69.28|70.1|69.3|70.07|69.27|14
1653364960000|2022-05-24 04:02:40|70.07|69.27|70.09|69.29|70.09|69.29|70.06|69.26|10
1653364970000|2022-05-24 04:02:50|70.08|69.28|70.08|69.28|70.09|69.29|70.08|69.28|11
1653364980000|2022-05-24 04:03:00|70.07|69.27|70.02|69.22|70.07|69.27|70.02|69.22|8
1653364990000|2022-05-24 04:03:10|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|5
1653365000000|2022-05-24 04:03:20|70.02|69.22|70.02|69.22|70.03|69.23|70.01|69.21|14
1653365010000|2022-05-24 04:03:30|70.01|69.21|69.85|69.05|70.01|69.21|69.79|68.99|18
1653365020000|2022-05-24 04:03:40|69.84|69.04|69.84|69.04|69.86|69.06|69.84|69.04|11
1653365030000|2022-05-24 04:03:50|69.85|69.05|69.84|69.04|69.86|69.06|69.83|69.03|14
1653365040000|2022-05-24 04:04:00|69.85|69.05|69.88|69.08|69.89|69.09|69.84|69.04|6
1653365050000|2022-05-24 04:04:10|69.89|69.09|69.89|69.09|69.89|69.09|69.88|69.08|3
1653365060000|2022-05-24 04:04:20|69.88|69.08|69.9|69.1|69.91|69.11|69.88|69.08|5
1653365070000|2022-05-24 04:04:30|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|9
1653365080000|2022-05-24 04:04:40|69.88|69.08|69.88|69.08|69.89|69.09|69.86|69.06|12
1653365090000|2022-05-24 04:04:50|69.89|69.09|69.88|69.08|69.9|69.1|69.88|69.08|8
1653365100000|2022-05-24 04:05:00|69.89|69.09|69.91|69.11|69.91|69.11|69.88|69.08|14
1653365110000|2022-05-24 04:05:10|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|3
1653365120000|2022-05-24 04:05:20|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|9
1653365130000|2022-05-24 04:05:30|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|13
1653365140000|2022-05-24 04:05:40|69.91|69.11|69.86|69.06|69.92|69.12|69.86|69.06|8
1653365150000|2022-05-24 04:05:50|69.87|69.07|69.86|69.06|69.87|69.07|69.86|69.06|4
1653365160000|2022-05-24 04:06:00|69.87|69.07|69.87|69.07|69.9|69.1|69.86|69.06|13
1653365170000|2022-05-24 04:06:10|69.88|69.08|69.87|69.07|69.89|69.09|69.87|69.07|7
1653365190000|2022-05-24 04:06:30|69.88|69.08|69.86|69.06|69.88|69.08|69.86|69.06|7
1653365200000|2022-05-24 04:06:40|69.87|69.07|69.87|69.07|69.88|69.08|69.86|69.06|13
1653365210000|2022-05-24 04:06:50|69.88|69.08|69.87|69.07|69.88|69.08|69.86|69.06|6
1653365220000|2022-05-24 04:07:00|69.86|69.06|69.9|69.1|69.9|69.1|69.86|69.06|7
1653365230000|2022-05-24 04:07:10|69.91|69.11|69.9|69.1|69.91|69.11|69.89|69.09|10
1653365240000|2022-05-24 04:07:20|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|3
1653365250000|2022-05-24 04:07:30|69.9|69.1|69.91|69.11|69.92|69.12|69.9|69.1|7
1653365260000|2022-05-24 04:07:40|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|2
1653365270000|2022-05-24 04:07:50|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|4
1653365280000|2022-05-24 04:08:00|69.9|69.1|69.92|69.12|69.92|69.12|69.9|69.1|7
1653365290000|2022-05-24 04:08:10|69.93|69.13|69.92|69.12|69.93|69.13|69.91|69.11|10
1653365300000|2022-05-24 04:08:20|69.93|69.13|69.9|69.1|69.93|69.13|69.89|69.09|10
1653365310000|2022-05-24 04:08:30|69.89|69.09|69.87|69.07|69.9|69.1|69.86|69.06|12
1653365320000|2022-05-24 04:08:40|69.86|69.06|69.88|69.08|69.88|69.08|69.86|69.06|5
1653365330000|2022-05-24 04:08:50|69.87|69.07|69.9|69.1|69.9|69.1|69.87|69.07|10
1653365340000|2022-05-24 04:09:00|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|7
1653365350000|2022-05-24 04:09:10|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|12
1653365360000|2022-05-24 04:09:20|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|7
1653365370000|2022-05-24 04:09:30|69.9|69.1|69.96|69.16|69.99|69.19|69.9|69.1|18
1653365380000|2022-05-24 04:09:40|69.97|69.17|69.96|69.16|69.97|69.17|69.96|69.16|10
1653365390000|2022-05-24 04:09:50|69.95|69.15|69.96|69.16|69.97|69.17|69.95|69.15|12
1653365400000|2022-05-24 04:10:00|69.95|69.15|69.91|69.11|69.96|69.16|69.9|69.1|15
1653365410000|2022-05-24 04:10:10|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|4
1653365420000|2022-05-24 04:10:20|69.93|69.13|69.98|69.18|70|69.2|69.93|69.13|12
1653365430000|2022-05-24 04:10:30|69.97|69.17|69.97|69.17|70|69.2|69.97|69.17|7
1653365440000|2022-05-24 04:10:40|69.98|69.18|69.98|69.18|70.01|69.21|69.97|69.17|9
1653365450000|2022-05-24 04:10:50|69.99|69.19|69.97|69.17|70.01|69.21|69.96|69.16|19
1653365460000|2022-05-24 04:11:00|69.96|69.16|69.98|69.18|70.02|69.22|69.96|69.16|13
1653365490000|2022-05-24 04:11:30|69.97|69.17|69.98|69.18|69.99|69.19|69.97|69.17|6
1653365500000|2022-05-24 04:11:40|69.97|69.17|69.98|69.18|69.99|69.19|69.96|69.16|16
1653365510000|2022-05-24 04:11:50|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|2
1653365520000|2022-05-24 04:12:00|70|69.2|70|69.2|70.01|69.21|69.98|69.18|12
1653365530000|2022-05-24 04:12:10|70.01|69.21|69.99|69.19|70.01|69.21|69.98|69.18|13
1653365540000|2022-05-24 04:12:20|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|14
1653365550000|2022-05-24 04:12:30|70.01|69.21|69.99|69.19|70.01|69.21|69.98|69.18|5
1653365560000|2022-05-24 04:12:40|69.97|69.17|70|69.2|70|69.2|69.96|69.16|9
1653365570000|2022-05-24 04:12:50|69.99|69.19|69.99|69.19|70|69.2|69.96|69.16|21
1653365580000|2022-05-24 04:13:00|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|8
1653365590000|2022-05-24 04:13:10|70|69.2|69.99|69.19|70|69.2|69.99|69.19|4
1653365600000|2022-05-24 04:13:20|70|69.2|69.92|69.12|70|69.2|69.91|69.11|11
1653365610000|2022-05-24 04:13:30|69.91|69.11|69.98|69.18|69.99|69.19|69.91|69.11|12
1653365620000|2022-05-24 04:13:40|69.97|69.17|69.99|69.19|69.99|69.19|69.96|69.16|13
1653365630000|2022-05-24 04:13:50|69.98|69.18|69.98|69.18|69.99|69.19|69.97|69.17|7
1653365640000|2022-05-24 04:14:00|69.99|69.19|69.91|69.11|69.99|69.19|69.91|69.11|15
1653365650000|2022-05-24 04:14:10|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|4
1653365660000|2022-05-24 04:14:20|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1653365670000|2022-05-24 04:14:30|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1653365680000|2022-05-24 04:14:40|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|10
1653365690000|2022-05-24 04:14:50|69.92|69.12|69.9|69.1|69.92|69.12|69.9|69.1|7
1653365700000|2022-05-24 04:15:00|69.89|69.09|69.88|69.08|69.9|69.1|69.87|69.07|11
1653365710000|2022-05-24 04:15:10|69.89|69.09|69.93|69.13|69.94|69.14|69.88|69.08|16
1653365720000|2022-05-24 04:15:20|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1653365730000|2022-05-24 04:15:30|69.9|69.1|69.91|69.11|69.92|69.12|69.9|69.1|9
1653365740000|2022-05-24 04:15:40|69.92|69.12|69.92|69.12|69.93|69.13|69.92|69.12|5
1653365750000|2022-05-24 04:15:50|69.91|69.11|69.91|69.11|69.93|69.13|69.91|69.11|18
1653365760000|2022-05-24 04:16:00|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|11
1653365770000|2022-05-24 04:16:10|69.91|69.11|69.93|69.13|69.93|69.13|69.91|69.11|17
1653365780000|2022-05-24 04:16:20|69.92|69.12|69.93|69.13|69.94|69.14|69.91|69.11|22
1653365790000|2022-05-24 04:16:30|69.92|69.12|69.9|69.1|69.93|69.13|69.9|69.1|11
1653365800000|2022-05-24 04:16:40|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|8
1653365810000|2022-05-24 04:16:50|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|2
1653365820000|2022-05-24 04:17:00|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|6
1653365830000|2022-05-24 04:17:10|69.89|69.09|69.89|69.09|69.89|69.09|69.89|69.09|1
1653365840000|2022-05-24 04:17:20|69.9|69.1|69.9|69.1|69.92|69.12|69.89|69.09|11
1653365850000|2022-05-24 04:17:30|69.91|69.11|69.99|69.19|69.99|69.19|69.9|69.1|13
1653365860000|2022-05-24 04:17:40|69.98|69.18|69.98|69.18|69.99|69.19|69.96|69.16|9
1653365870000|2022-05-24 04:17:50|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|3
1653365880000|2022-05-24 04:18:00|70|69.2|69.99|69.19|70|69.2|69.99|69.19|6
1653365890000|2022-05-24 04:18:10|70.01|69.21|70|69.2|70.01|69.21|69.98|69.18|7
1653365900000|2022-05-24 04:18:20|69.99|69.19|69.99|69.19|70|69.2|69.97|69.17|9
1653365910000|2022-05-24 04:18:30|70|69.2|70|69.2|70|69.2|69.99|69.19|3
1653365920000|2022-05-24 04:18:40|69.99|69.19|70|69.2|70|69.2|69.99|69.19|2
1653365930000|2022-05-24 04:18:50|69.98|69.18|69.9|69.1|69.98|69.18|69.9|69.1|7
1653365940000|2022-05-24 04:19:00|69.91|69.11|69.94|69.14|69.94|69.14|69.9|69.1|8
1653365950000|2022-05-24 04:19:10|69.93|69.13|69.97|69.17|69.97|69.17|69.93|69.13|9
1653365960000|2022-05-24 04:19:20|69.95|69.15|69.98|69.18|69.99|69.19|69.95|69.15|17
1653365970000|2022-05-24 04:19:30|69.97|69.17|69.94|69.14|69.98|69.18|69.94|69.14|11
1653365980000|2022-05-24 04:19:40|69.96|69.16|69.89|69.09|69.96|69.16|69.88|69.08|20
1653365990000|2022-05-24 04:19:50|69.9|69.1|69.93|69.13|69.93|69.13|69.89|69.09|18
1653366000000|2022-05-24 04:20:00|69.94|69.14|69.96|69.16|69.98|69.18|69.94|69.14|15
1653366010000|2022-05-24 04:20:10|69.97|69.17|69.97|69.17|69.98|69.18|69.94|69.14|23
1653366020000|2022-05-24 04:20:20|69.96|69.16|69.97|69.17|69.98|69.18|69.95|69.15|15
1653366030000|2022-05-24 04:20:30|69.96|69.16|69.91|69.11|69.97|69.17|69.91|69.11|11
1653366040000|2022-05-24 04:20:40|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|14
1653366050000|2022-05-24 04:20:50|69.93|69.13|69.92|69.12|69.93|69.13|69.91|69.11|13
1653366060000|2022-05-24 04:21:00|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|11
1653366070000|2022-05-24 04:21:10|69.9|69.1|69.96|69.16|69.96|69.16|69.9|69.1|6
1653366080000|2022-05-24 04:21:20|69.97|69.17|69.97|69.17|69.98|69.18|69.95|69.15|9
1653366090000|2022-05-24 04:21:30|69.94|69.14|69.97|69.17|69.97|69.17|69.93|69.13|13
1653366100000|2022-05-24 04:21:40|69.96|69.16|69.97|69.17|69.98|69.18|69.96|69.16|9
1653366110000|2022-05-24 04:21:50|69.98|69.18|69.98|69.18|69.98|69.18|69.96|69.16|11
1653366120000|2022-05-24 04:22:00|69.97|69.17|69.99|69.19|69.99|69.19|69.97|69.17|5
1653366130000|2022-05-24 04:22:10|70|69.2|69.99|69.19|70|69.2|69.98|69.18|4
1653366140000|2022-05-24 04:22:20|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|7
1653366150000|2022-05-24 04:22:30|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|3
1653366160000|2022-05-24 04:22:40|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|5
1653366170000|2022-05-24 04:22:50|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|14
1653366180000|2022-05-24 04:23:00|69.99|69.19|69.97|69.17|69.99|69.19|69.96|69.16|8
1653366190000|2022-05-24 04:23:10|69.96|69.16|69.97|69.17|69.98|69.18|69.96|69.16|4
1653366200000|2022-05-24 04:23:20|69.98|69.18|69.98|69.18|69.98|69.18|69.96|69.16|10
1653366210000|2022-05-24 04:23:30|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|2
1653366220000|2022-05-24 04:23:40|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|5
1653366230000|2022-05-24 04:23:50|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|9
1653366240000|2022-05-24 04:24:00|70|69.2|69.98|69.18|70|69.2|69.98|69.18|5
1653366250000|2022-05-24 04:24:10|69.99|69.19|69.99|69.19|69.99|69.19|69.99|69.19|1
1653366260000|2022-05-24 04:24:20|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|6
1653366270000|2022-05-24 04:24:30|69.98|69.18|69.98|69.18|69.99|69.19|69.97|69.17|9
1653366290000|2022-05-24 04:24:50|69.97|69.17|69.99|69.19|69.99|69.19|69.97|69.17|9
1653366300000|2022-05-24 04:25:00|70|69.2|70.06|69.26|70.07|69.27|70|69.2|12
1653366310000|2022-05-24 04:25:10|70.07|69.27|70.09|69.29|70.11|69.31|70.07|69.27|12
1653366320000|2022-05-24 04:25:20|70.08|69.28|70.07|69.27|70.08|69.28|70.06|69.26|12
1653366330000|2022-05-24 04:25:30|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|9
1653366340000|2022-05-24 04:25:40|70.1|69.3|70.09|69.29|70.11|69.31|70.07|69.27|19
1653366350000|2022-05-24 04:25:50|70.1|69.3|70.09|69.29|70.11|69.31|70.08|69.28|12
1653366360000|2022-05-24 04:26:00|70.1|69.3|70.09|69.29|70.1|69.3|70.07|69.27|11
1653366370000|2022-05-24 04:26:10|70.1|69.3|70.09|69.29|70.1|69.3|70.08|69.28|8
1653366380000|2022-05-24 04:26:20|70.08|69.28|70.08|69.28|70.11|69.31|70.08|69.28|16
1653366390000|2022-05-24 04:26:30|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|11
1653366400000|2022-05-24 04:26:40|70.1|69.3|70.09|69.29|70.12|69.32|70.09|69.29|10
1653366410000|2022-05-24 04:26:50|70.1|69.3|70.12|69.32|70.12|69.32|70.09|69.29|12
1653366420000|2022-05-24 04:27:00|70.13|69.33|70.17|69.37|70.17|69.37|70.11|69.31|13
1653366430000|2022-05-24 04:27:10|70.16|69.36|70.15|69.35|70.18|69.38|70.15|69.35|9
1653366440000|2022-05-24 04:27:20|70.14|69.34|70.15|69.35|70.16|69.36|70.14|69.34|10
1653366450000|2022-05-24 04:27:30|70.17|69.37|70.17|69.37|70.19|69.39|70.15|69.35|8
1653366460000|2022-05-24 04:27:40|70.18|69.38|70.1|69.3|70.18|69.38|70.09|69.29|12
1653366470000|2022-05-24 04:27:50|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|10
1653366480000|2022-05-24 04:28:00|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|13
1653366490000|2022-05-24 04:28:10|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|4
1653366510000|2022-05-24 04:28:30|70.11|69.31|70.12|69.32|70.14|69.34|70.11|69.31|11
1653366520000|2022-05-24 04:28:40|70.11|69.31|70.11|69.31|70.13|69.33|70.1|69.3|7
1653366530000|2022-05-24 04:28:50|70.13|69.33|70.12|69.32|70.13|69.33|70.1|69.3|12
1653366540000|2022-05-24 04:29:00|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|4
1653366550000|2022-05-24 04:29:10|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|12
1653366560000|2022-05-24 04:29:20|70.11|69.31|70.1|69.3|70.11|69.31|70.08|69.28|14
1653366570000|2022-05-24 04:29:30|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|8
1653366580000|2022-05-24 04:29:40|70.09|69.29|70.09|69.29|70.1|69.3|70.09|69.29|7
1653366590000|2022-05-24 04:29:50|70.1|69.3|70.09|69.29|70.1|69.3|70.08|69.28|7
1653366600000|2022-05-24 04:30:00|70.1|69.3|70.09|69.29|70.1|69.3|70.05|69.25|6
1653366610000|2022-05-24 04:30:10|70.06|69.26|70.08|69.28|70.11|69.31|70.06|69.26|12
1653366620000|2022-05-24 04:30:20|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|5
1653366630000|2022-05-24 04:30:30|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|4
1653366640000|2022-05-24 04:30:40|70.11|69.31|70.09|69.29|70.11|69.31|70.09|69.29|5
1653366650000|2022-05-24 04:30:50|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|9
1653366660000|2022-05-24 04:31:00|70.09|69.29|70.09|69.29|70.09|69.29|70.08|69.28|7
1653366670000|2022-05-24 04:31:10|70.08|69.28|70|69.2|70.09|69.29|70|69.2|11
1653366680000|2022-05-24 04:31:20|70.04|69.24|70.03|69.23|70.04|69.24|69.99|69.19|15
1653366690000|2022-05-24 04:31:30|70.02|69.22|70.01|69.21|70.02|69.22|69.98|69.18|13
1653366700000|2022-05-24 04:31:40|70|69.2|70|69.2|70.02|69.22|70|69.2|14
1653366710000|2022-05-24 04:31:50|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|6
1653366720000|2022-05-24 04:32:00|70.01|69.21|70|69.2|70.01|69.21|70|69.2|2
1653366730000|2022-05-24 04:32:10|70.01|69.21|70.01|69.21|70.01|69.21|69.99|69.19|4
1653366740000|2022-05-24 04:32:20|70|69.2|70|69.2|70|69.2|70|69.2|1
1653366750000|2022-05-24 04:32:30|70.01|69.21|70|69.2|70.01|69.21|70|69.2|2
1653366790000|2022-05-24 04:33:10|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|5
1653366820000|2022-05-24 04:33:40|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|5
1653366830000|2022-05-24 04:33:50|69.99|69.19|70|69.2|70|69.2|69.99|69.19|10
1653366840000|2022-05-24 04:34:00|69.99|69.19|70|69.2|70|69.2|69.99|69.19|2
1653366850000|2022-05-24 04:34:10|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|10
1653366860000|2022-05-24 04:34:20|70.01|69.21|70.01|69.21|70.01|69.21|70.01|69.21|1
1653366870000|2022-05-24 04:34:30|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|8
1653366880000|2022-05-24 04:34:40|70|69.2|69.99|69.19|70.02|69.22|69.99|69.19|11
1653366890000|2022-05-24 04:34:50|70|69.2|69.99|69.19|70|69.2|69.99|69.19|4
1653366900000|2022-05-24 04:35:00|70|69.2|69.97|69.17|70|69.2|69.96|69.16|12
1653366910000|2022-05-24 04:35:10|69.98|69.18|69.97|69.17|69.98|69.18|69.97|69.17|2
1653366920000|2022-05-24 04:35:20|69.95|69.15|69.97|69.17|69.98|69.18|69.95|69.15|8
1653366930000|2022-05-24 04:35:30|69.95|69.15|69.97|69.17|69.98|69.18|69.95|69.15|11
1653366940000|2022-05-24 04:35:40|69.98|69.18|69.96|69.16|69.98|69.18|69.95|69.15|7
1653366950000|2022-05-24 04:35:50|69.97|69.17|69.96|69.16|69.98|69.18|69.96|69.16|4
1653366960000|2022-05-24 04:36:00|69.97|69.17|69.91|69.11|69.97|69.17|69.91|69.11|5
1653366970000|2022-05-24 04:36:10|69.92|69.12|69.9|69.1|69.93|69.13|69.9|69.1|15
1653366980000|2022-05-24 04:36:20|69.91|69.11|69.91|69.11|69.92|69.12|69.91|69.11|5
1653366990000|2022-05-24 04:36:30|69.92|69.12|69.93|69.13|69.94|69.14|69.91|69.11|15
1653367000000|2022-05-24 04:36:40|69.92|69.12|69.97|69.17|69.98|69.18|69.92|69.12|11
1653367010000|2022-05-24 04:36:50|69.96|69.16|69.97|69.17|69.99|69.19|69.96|69.16|8
1653367020000|2022-05-24 04:37:00|69.99|69.19|70|69.2|70.02|69.22|69.97|69.17|12
1653367030000|2022-05-24 04:37:10|69.99|69.19|69.99|69.19|69.99|69.19|69.99|69.19|1
1653367040000|2022-05-24 04:37:20|70|69.2|70.01|69.21|70.01|69.21|69.99|69.19|10
1653367050000|2022-05-24 04:37:30|70|69.2|70.01|69.21|70.01|69.21|70|69.2|2
1653367060000|2022-05-24 04:37:40|70|69.2|70.01|69.21|70.02|69.22|70|69.2|10
1653367070000|2022-05-24 04:37:50|70.02|69.22|70.01|69.21|70.02|69.22|70.01|69.21|6
1653367080000|2022-05-24 04:38:00|70.02|69.22|70.02|69.22|70.03|69.23|70.01|69.21|7
1653367090000|2022-05-24 04:38:10|70.03|69.23|70.02|69.22|70.03|69.23|70.01|69.21|8
1653367100000|2022-05-24 04:38:20|70.01|69.21|70.01|69.21|70.03|69.23|70.01|69.21|7
1653367110000|2022-05-24 04:38:30|70.02|69.22|70.02|69.22|70.02|69.22|70.01|69.21|9
1653367120000|2022-05-24 04:38:40|70.03|69.23|70.03|69.23|70.03|69.23|70.03|69.23|1
1653367130000|2022-05-24 04:38:50|70.05|69.25|70.06|69.26|70.07|69.27|70.05|69.25|5
1653367140000|2022-05-24 04:39:00|70.07|69.27|70.06|69.26|70.09|69.29|70.05|69.25|11
1653367150000|2022-05-24 04:39:10|70.07|69.27|70.06|69.26|70.07|69.27|70.05|69.25|6
1653367160000|2022-05-24 04:39:20|70.05|69.25|70.06|69.26|70.08|69.28|70.04|69.24|10
1653367170000|2022-05-24 04:39:30|70.07|69.27|70.06|69.26|70.07|69.27|70.06|69.26|2
1653367180000|2022-05-24 04:39:40|70.07|69.27|70.06|69.26|70.07|69.27|70.05|69.25|9
1653367190000|2022-05-24 04:39:50|70.07|69.27|70.06|69.26|70.07|69.27|70.06|69.26|10
1653367200000|2022-05-24 04:40:00|70.07|69.27|70.08|69.28|70.08|69.28|70.06|69.26|8
1653367210000|2022-05-24 04:40:10|70.09|69.29|70.09|69.29|70.09|69.29|70.07|69.27|17
1653367230000|2022-05-24 04:40:30|70.1|69.3|70.08|69.28|70.1|69.3|70.07|69.27|11
1653367240000|2022-05-24 04:40:40|70.07|69.27|70.09|69.29|70.09|69.29|70.07|69.27|7
1653367250000|2022-05-24 04:40:50|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|9
1653367260000|2022-05-24 04:41:00|70.09|69.29|70.18|69.38|70.2|69.4|70.09|69.29|21
1653367270000|2022-05-24 04:41:10|70.19|69.39|70.21|69.41|70.25|69.45|70.18|69.38|17
1653367280000|2022-05-24 04:41:20|70.2|69.4|70.2|69.4|70.22|69.42|70.18|69.38|19
1653367290000|2022-05-24 04:41:30|70.19|69.39|70.17|69.37|70.21|69.41|70.17|69.37|17
1653367300000|2022-05-24 04:41:40|70.18|69.38|70.11|69.31|70.19|69.39|70.1|69.3|19
1653367310000|2022-05-24 04:41:50|70.12|69.32|70.12|69.32|70.12|69.32|70.1|69.3|18
1653367320000|2022-05-24 04:42:00|70.11|69.31|70.12|69.32|70.14|69.34|70.11|69.31|9
1653367330000|2022-05-24 04:42:10|70.13|69.33|70.13|69.33|70.14|69.34|70.12|69.32|10
1653367340000|2022-05-24 04:42:20|70.12|69.32|70.13|69.33|70.15|69.35|70.12|69.32|9
1653367350000|2022-05-24 04:42:30|70.14|69.34|70.19|69.39|70.21|69.41|70.12|69.32|14
1653367360000|2022-05-24 04:42:40|70.16|69.36|70.18|69.38|70.2|69.4|70.16|69.36|15
1653367370000|2022-05-24 04:42:50|70.17|69.37|70.13|69.33|70.19|69.39|70.12|69.32|12
1653367380000|2022-05-24 04:43:00|70.14|69.34|70.13|69.33|70.14|69.34|70.13|69.33|16
1653367390000|2022-05-24 04:43:10|70.14|69.34|70.11|69.31|70.14|69.34|70.11|69.31|10
1653367400000|2022-05-24 04:43:20|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|10
1653367410000|2022-05-24 04:43:30|70.1|69.3|70.12|69.32|70.12|69.32|70.1|69.3|11
1653367420000|2022-05-24 04:43:40|70.13|69.33|70.12|69.32|70.13|69.33|70.11|69.31|6
1653367430000|2022-05-24 04:43:50|70.11|69.31|70.13|69.33|70.13|69.33|70.11|69.31|7
1653367440000|2022-05-24 04:44:00|70.12|69.32|70.13|69.33|70.13|69.33|70.11|69.31|12
1653367450000|2022-05-24 04:44:10|70.12|69.32|70.13|69.33|70.13|69.33|70.12|69.32|14
1653367460000|2022-05-24 04:44:20|70.11|69.31|70.11|69.31|70.12|69.32|70.11|69.31|3
1653367470000|2022-05-24 04:44:30|70.1|69.3|70.11|69.31|70.11|69.31|70.1|69.3|4
1653367480000|2022-05-24 04:44:40|70.12|69.32|70.12|69.32|70.12|69.32|70.11|69.31|5
1653367490000|2022-05-24 04:44:50|70.13|69.33|70.12|69.32|70.13|69.33|70.12|69.32|2
1653367500000|2022-05-24 04:45:00|70.11|69.31|70.13|69.33|70.14|69.34|70.11|69.31|7
1653367510000|2022-05-24 04:45:10|70.12|69.32|70.1|69.3|70.18|69.38|70.09|69.29|17
1653367520000|2022-05-24 04:45:20|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|10
1653367530000|2022-05-24 04:45:30|70.13|69.33|70.18|69.38|70.19|69.39|70.13|69.33|14
1653367540000|2022-05-24 04:45:40|70.19|69.39|70.14|69.34|70.19|69.39|70.14|69.34|15
1653367550000|2022-05-24 04:45:50|70.15|69.35|70.13|69.33|70.15|69.35|70.11|69.31|21
1653367560000|2022-05-24 04:46:00|70.12|69.32|70.11|69.31|70.14|69.34|70.11|69.31|15
1653367570000|2022-05-24 04:46:10|70.12|69.32|70.12|69.32|70.12|69.32|70.09|69.29|20
1653367580000|2022-05-24 04:46:20|70.11|69.31|70.12|69.32|70.12|69.32|70.1|69.3|13
1653367590000|2022-05-24 04:46:30|70.11|69.31|70.13|69.33|70.15|69.35|70.11|69.31|20
1653367600000|2022-05-24 04:46:40|70.12|69.32|70.12|69.32|70.14|69.34|70.12|69.32|6
1653367610000|2022-05-24 04:46:50|70.13|69.33|70.12|69.32|70.13|69.33|70.12|69.32|6
1653367620000|2022-05-24 04:47:00|70.13|69.33|70.18|69.38|70.19|69.39|70.12|69.32|10
1653367630000|2022-05-24 04:47:10|70.2|69.4|70.18|69.38|70.2|69.4|70.15|69.35|13
1653367640000|2022-05-24 04:47:20|70.17|69.37|70.18|69.38|70.19|69.39|70.17|69.37|8
1653367650000|2022-05-24 04:47:30|70.17|69.37|70.2|69.4|70.21|69.41|70.17|69.37|14
1653367660000|2022-05-24 04:47:40|70.18|69.38|70.19|69.39|70.21|69.41|70.18|69.38|9
1653367670000|2022-05-24 04:47:50|70.2|69.4|70.2|69.4|70.2|69.4|70.18|69.38|11
1653367680000|2022-05-24 04:48:00|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|8
1653367690000|2022-05-24 04:48:10|70.19|69.39|70.17|69.37|70.21|69.41|70.17|69.37|11
1653367700000|2022-05-24 04:48:20|70.18|69.38|70.19|69.39|70.23|69.43|70.18|69.38|12
1653367710000|2022-05-24 04:48:30|70.2|69.4|70.22|69.42|70.22|69.42|70.19|69.39|10
1653367720000|2022-05-24 04:48:40|70.21|69.41|70.2|69.4|70.23|69.43|70.19|69.39|17
1653367730000|2022-05-24 04:48:50|70.21|69.41|70.2|69.4|70.21|69.41|70.18|69.38|7
1653367740000|2022-05-24 04:49:00|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|8
1653367750000|2022-05-24 04:49:10|70.21|69.41|70.2|69.4|70.21|69.41|70.2|69.4|4
1653367760000|2022-05-24 04:49:20|70.21|69.41|70.21|69.41|70.21|69.41|70.2|69.4|7
1653367770000|2022-05-24 04:49:30|70.2|69.4|70.21|69.41|70.21|69.41|70.2|69.4|6
1653367780000|2022-05-24 04:49:40|70.2|69.4|70.21|69.41|70.21|69.41|70.18|69.38|13
1653367790000|2022-05-24 04:49:50|70.2|69.4|70.2|69.4|70.22|69.42|70.2|69.4|9
1653367800000|2022-05-24 04:50:00|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|8
1653367810000|2022-05-24 04:50:10|70.19|69.39|70.18|69.38|70.2|69.4|70.18|69.38|6
1653367820000|2022-05-24 04:50:20|70.2|69.4|70.18|69.38|70.2|69.4|70.18|69.38|6
1653367830000|2022-05-24 04:50:30|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|7
1653367840000|2022-05-24 04:50:40|70.2|69.4|70.19|69.39|70.2|69.4|70.18|69.38|4
1653367850000|2022-05-24 04:50:50|70.2|69.4|70.17|69.37|70.2|69.4|70.17|69.37|15
1653367860000|2022-05-24 04:51:00|70.16|69.36|70.18|69.38|70.2|69.4|70.16|69.36|9
1653367870000|2022-05-24 04:51:10|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|5
1653367880000|2022-05-24 04:51:20|70.18|69.38|70.19|69.39|70.22|69.42|70.15|69.35|17
1653367890000|2022-05-24 04:51:30|70.15|69.35|70.2|69.4|70.2|69.4|70.15|69.35|13
1653367900000|2022-05-24 04:51:40|70.19|69.39|70.2|69.4|70.21|69.41|70.15|69.35|5
1653367910000|2022-05-24 04:51:50|70.19|69.39|70.19|69.39|70.2|69.4|70.17|69.37|7
1653367920000|2022-05-24 04:52:00|70.2|69.4|70.18|69.38|70.21|69.41|70.16|69.36|11
1653367930000|2022-05-24 04:52:10|70.17|69.37|70.17|69.37|70.2|69.4|70.17|69.37|9
1653367940000|2022-05-24 04:52:20|70.18|69.38|70.18|69.38|70.19|69.39|70.17|69.37|14
1653367950000|2022-05-24 04:52:30|70.19|69.39|70.18|69.38|70.21|69.41|70.18|69.38|10
1653367960000|2022-05-24 04:52:40|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|14
1653367970000|2022-05-24 04:52:50|70.15|69.35|70.12|69.32|70.16|69.36|70.1|69.3|19
1653367980000|2022-05-24 04:53:00|70.13|69.33|70.13|69.33|70.13|69.33|70.12|69.32|3
1653367990000|2022-05-24 04:53:10|70.12|69.32|70.12|69.32|70.13|69.33|70.11|69.31|9
1653368000000|2022-05-24 04:53:20|70.13|69.33|70.11|69.31|70.13|69.33|70.1|69.3|8
1653368010000|2022-05-24 04:53:30|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|13
1653368020000|2022-05-24 04:53:40|70.12|69.32|70.11|69.31|70.12|69.32|70.11|69.31|2
1653368030000|2022-05-24 04:53:50|70.12|69.32|70.11|69.31|70.12|69.32|70.11|69.31|4
1653368040000|2022-05-24 04:54:00|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|6
1653368050000|2022-05-24 04:54:10|70.12|69.32|70.12|69.32|70.12|69.32|70.12|69.32|1
1653368060000|2022-05-24 04:54:20|70.11|69.31|70.1|69.3|70.12|69.32|70.09|69.29|10
1653368070000|2022-05-24 04:54:30|70.09|69.29|70.1|69.3|70.12|69.32|70.07|69.27|9
1653368080000|2022-05-24 04:54:40|70.11|69.31|70.1|69.3|70.11|69.31|70.08|69.28|14
1653368090000|2022-05-24 04:54:50|70.11|69.31|70.09|69.29|70.11|69.31|70.07|69.27|16
1653368100000|2022-05-24 04:55:00|70.1|69.3|70.1|69.3|70.11|69.31|70.06|69.26|15
1653368110000|2022-05-24 04:55:10|70.09|69.29|70.09|69.29|70.11|69.31|70.08|69.28|20
1653368120000|2022-05-24 04:55:20|70.1|69.3|70.09|69.29|70.11|69.31|70.09|69.29|12
1653368130000|2022-05-24 04:55:30|70.1|69.3|70.09|69.29|70.1|69.3|70.08|69.28|10
1653368140000|2022-05-24 04:55:40|70.1|69.3|70.01|69.21|70.1|69.3|70.01|69.21|17
1653368150000|2022-05-24 04:55:50|70.02|69.22|70.01|69.21|70.03|69.23|70.01|69.21|6
1653368160000|2022-05-24 04:56:00|70.02|69.22|70|69.2|70.02|69.22|69.99|69.19|4
1653368170000|2022-05-24 04:56:10|69.99|69.19|70|69.2|70.02|69.22|69.98|69.18|11
1653368180000|2022-05-24 04:56:20|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|5
1653368190000|2022-05-24 04:56:30|70|69.2|69.99|69.19|70.01|69.21|69.98|69.18|11
1653368200000|2022-05-24 04:56:40|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|14
1653368210000|2022-05-24 04:56:50|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|11
1653368220000|2022-05-24 04:57:00|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|4
1653368230000|2022-05-24 04:57:10|69.98|69.18|70.01|69.21|70.01|69.21|69.98|69.18|6
1653368240000|2022-05-24 04:57:20|70|69.2|69.99|69.19|70|69.2|69.98|69.18|6
1653368250000|2022-05-24 04:57:30|70|69.2|70|69.2|70.02|69.22|69.98|69.18|14
1653368260000|2022-05-24 04:57:40|69.99|69.19|70|69.2|70.01|69.21|69.97|69.17|7
1653368270000|2022-05-24 04:57:50|69.99|69.19|70|69.2|70.02|69.22|69.99|69.19|14
1653368280000|2022-05-24 04:58:00|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|15
1653368290000|2022-05-24 04:58:10|69.99|69.19|70.01|69.21|70.01|69.21|69.99|69.19|17
1653368300000|2022-05-24 04:58:20|70|69.2|69.98|69.18|70.01|69.21|69.98|69.18|12
1653368310000|2022-05-24 04:58:30|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|2
1653368340000|2022-05-24 04:59:00|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|4
1653368350000|2022-05-24 04:59:10|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|4
1653368360000|2022-05-24 04:59:20|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|4
1653368370000|2022-05-24 04:59:30|69.97|69.17|69.96|69.16|69.99|69.19|69.96|69.16|15
1653368380000|2022-05-24 04:59:40|69.95|69.15|69.91|69.11|69.98|69.18|69.9|69.1|19
1653368390000|2022-05-24 04:59:50|69.92|69.12|69.92|69.12|69.92|69.12|69.92|69.12|1
1653368400000|2022-05-24 05:00:00|69.93|69.13|69.91|69.11|69.93|69.13|69.91|69.11|11
1653368410000|2022-05-24 05:00:10|69.92|69.12|69.93|69.13|69.93|69.13|69.92|69.12|6
1653368420000|2022-05-24 05:00:20|69.92|69.12|69.92|69.12|69.93|69.13|69.92|69.12|7
1653368430000|2022-05-24 05:00:30|69.93|69.13|69.93|69.13|69.93|69.13|69.91|69.11|8
1653368440000|2022-05-24 05:00:40|69.92|69.12|69.93|69.13|69.93|69.13|69.92|69.12|2
1653368450000|2022-05-24 05:00:50|69.92|69.12|69.92|69.12|69.93|69.13|69.92|69.12|7
1653368460000|2022-05-24 05:01:00|69.93|69.13|69.88|69.08|69.99|69.19|69.88|69.08|14
1653368470000|2022-05-24 05:01:10|69.89|69.09|69.89|69.09|69.92|69.12|69.88|69.08|13
1653368480000|2022-05-24 05:01:20|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|4
1653368490000|2022-05-24 05:01:30|69.9|69.1|69.82|69.02|69.91|69.11|69.82|69.02|21
1653368500000|2022-05-24 05:01:40|69.81|69.01|69.81|69.01|69.82|69.02|69.81|69.01|11
1653368510000|2022-05-24 05:01:50|69.82|69.02|69.81|69.01|69.82|69.02|69.81|69.01|20
1653368520000|2022-05-24 05:02:00|69.82|69.02|69.82|69.02|69.82|69.02|69.81|69.01|9
1653368530000|2022-05-24 05:02:10|69.83|69.03|69.91|69.11|69.93|69.13|69.83|69.03|16
1653368540000|2022-05-24 05:02:20|69.9|69.1|69.93|69.13|69.94|69.14|69.9|69.1|12
1653368550000|2022-05-24 05:02:30|69.94|69.14|69.92|69.12|69.94|69.14|69.92|69.12|3
1653368560000|2022-05-24 05:02:40|69.93|69.13|69.93|69.13|69.93|69.13|69.92|69.12|3
1653368570000|2022-05-24 05:02:50|69.92|69.12|69.94|69.14|69.94|69.14|69.92|69.12|11
1653368580000|2022-05-24 05:03:00|69.93|69.13|69.93|69.13|69.94|69.14|69.93|69.13|7
1653368590000|2022-05-24 05:03:10|69.94|69.14|69.94|69.14|69.94|69.14|69.93|69.13|5
1653368600000|2022-05-24 05:03:20|69.93|69.13|69.94|69.14|69.94|69.14|69.93|69.13|4
1653368610000|2022-05-24 05:03:30|69.93|69.13|69.91|69.11|69.94|69.14|69.91|69.11|12
1653368620000|2022-05-24 05:03:40|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|8
1653368630000|2022-05-24 05:03:50|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1653368640000|2022-05-24 05:04:00|69.9|69.1|69.91|69.11|69.93|69.13|69.89|69.09|17
1653368650000|2022-05-24 05:04:10|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|5
1653368660000|2022-05-24 05:04:20|69.91|69.11|69.92|69.12|69.92|69.12|69.91|69.11|2
1653368670000|2022-05-24 05:04:30|69.93|69.13|69.92|69.12|69.93|69.13|69.91|69.11|4
1653368680000|2022-05-24 05:04:40|69.93|69.13|69.92|69.12|69.93|69.13|69.92|69.12|4
1653368690000|2022-05-24 05:04:50|69.93|69.13|69.92|69.12|69.93|69.13|69.92|69.12|6
1653368700000|2022-05-24 05:05:00|69.93|69.13|69.94|69.14|69.94|69.14|69.92|69.12|14
1653368710000|2022-05-24 05:05:10|69.93|69.13|69.94|69.14|69.94|69.14|69.93|69.13|6
1653368720000|2022-05-24 05:05:20|69.93|69.13|69.93|69.13|69.94|69.14|69.92|69.12|5
1653368730000|2022-05-24 05:05:30|69.96|69.16|70|69.2|70|69.2|69.96|69.16|7
1653368740000|2022-05-24 05:05:40|69.99|69.19|70.02|69.22|70.02|69.22|69.98|69.18|7
1653368750000|2022-05-24 05:05:50|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|4
1653368760000|2022-05-24 05:06:00|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|10
1653368770000|2022-05-24 05:06:10|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|10
1653368780000|2022-05-24 05:06:20|70|69.2|69.99|69.19|70.02|69.22|69.98|69.18|14
1653368790000|2022-05-24 05:06:30|70|69.2|70|69.2|70.02|69.22|69.99|69.19|6
1653368800000|2022-05-24 05:06:40|70.01|69.21|70.01|69.21|70.01|69.21|70.01|69.21|1
1653368810000|2022-05-24 05:06:50|70|69.2|70.01|69.21|70.01|69.21|69.99|69.19|8
1653368820000|2022-05-24 05:07:00|70|69.2|70|69.2|70.02|69.22|69.99|69.19|7
1653368830000|2022-05-24 05:07:10|70.01|69.21|70.01|69.21|70.01|69.21|70.01|69.21|1
1653368840000|2022-05-24 05:07:20|70.02|69.22|70.02|69.22|70.03|69.23|70.01|69.21|5
1653368850000|2022-05-24 05:07:30|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|2
1653368860000|2022-05-24 05:07:40|70.03|69.23|70.01|69.21|70.03|69.23|70.01|69.21|5
1653368870000|2022-05-24 05:07:50|70.02|69.22|70|69.2|70.02|69.22|70|69.2|5
1653368880000|2022-05-24 05:08:00|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|3
1653368890000|2022-05-24 05:08:10|69.98|69.18|70|69.2|70.03|69.23|69.98|69.18|7
1653368900000|2022-05-24 05:08:20|70.01|69.21|70.01|69.21|70.01|69.21|70|69.2|7
1653368910000|2022-05-24 05:08:30|70.02|69.22|70.07|69.27|70.07|69.27|70.01|69.21|10
1653368920000|2022-05-24 05:08:40|70.06|69.26|70.07|69.27|70.07|69.27|70.05|69.25|10
1653368930000|2022-05-24 05:08:50|70.12|69.32|70.07|69.27|70.12|69.32|70.05|69.25|8
1653368940000|2022-05-24 05:09:00|70.09|69.29|70.05|69.25|70.09|69.29|70.05|69.25|9
1653368950000|2022-05-24 05:09:10|70.06|69.26|70.05|69.25|70.07|69.27|70.04|69.24|10
1653368960000|2022-05-24 05:09:20|70.06|69.26|70.06|69.26|70.07|69.27|70.05|69.25|12
1653368970000|2022-05-24 05:09:30|70.07|69.27|70.05|69.25|70.08|69.28|70.05|69.25|11
1653368980000|2022-05-24 05:09:40|70.06|69.26|70.06|69.26|70.07|69.27|70.05|69.25|14
1653368990000|2022-05-24 05:09:50|70.07|69.27|70.07|69.27|70.07|69.27|70.05|69.25|11
1653369000000|2022-05-24 05:10:00|70.06|69.26|70.06|69.26|70.08|69.28|70.04|69.24|13
1653369010000|2022-05-24 05:10:10|70.05|69.25|70.06|69.26|70.06|69.26|70.04|69.24|7
1653369020000|2022-05-24 05:10:20|70.04|69.24|70.07|69.27|70.08|69.28|70.04|69.24|14
1653369030000|2022-05-24 05:10:30|70.06|69.26|70.06|69.26|70.07|69.27|70.05|69.25|13
1653369040000|2022-05-24 05:10:40|70.07|69.27|70.07|69.27|70.07|69.27|70.04|69.24|9
1653369050000|2022-05-24 05:10:50|70.06|69.26|70.06|69.26|70.09|69.29|70.05|69.25|8
1653369060000|2022-05-24 05:11:00|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|2
1653369070000|2022-05-24 05:11:10|70.05|69.25|70.08|69.28|70.09|69.29|70.05|69.25|9
1653369080000|2022-05-24 05:11:20|70.05|69.25|70.08|69.28|70.09|69.29|70.05|69.25|3
1653369090000|2022-05-24 05:11:30|70.07|69.27|70.09|69.29|70.09|69.29|70.05|69.25|15
1653369100000|2022-05-24 05:11:40|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|14
1653369110000|2022-05-24 05:11:50|70.07|69.27|70.09|69.29|70.09|69.29|70.07|69.27|15
1653369120000|2022-05-24 05:12:00|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|4
1653369130000|2022-05-24 05:12:10|70.08|69.28|69.99|69.19|70.08|69.28|69.98|69.18|15
1653369140000|2022-05-24 05:12:20|70|69.2|70|69.2|70.01|69.21|69.99|69.19|22
1653369150000|2022-05-24 05:12:30|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|19
1653369160000|2022-05-24 05:12:40|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|19
1653369170000|2022-05-24 05:12:50|70.01|69.21|70|69.2|70.02|69.22|69.97|69.17|16
1653369180000|2022-05-24 05:13:00|70.01|69.21|70|69.2|70.01|69.21|69.97|69.17|8
1653369190000|2022-05-24 05:13:10|69.96|69.16|69.99|69.19|70.02|69.22|69.96|69.16|11
1653369200000|2022-05-24 05:13:20|70|69.2|69.99|69.19|70.02|69.22|69.99|69.19|19
1653369210000|2022-05-24 05:13:30|70|69.2|70|69.2|70.01|69.21|69.99|69.19|15
1653369220000|2022-05-24 05:13:40|70.01|69.21|70|69.2|70.01|69.21|70|69.2|6
1653369230000|2022-05-24 05:13:50|70.01|69.21|70|69.2|70.01|69.21|70|69.2|14
1653369240000|2022-05-24 05:14:00|70.01|69.21|70|69.2|70.01|69.21|70|69.2|4
1653369250000|2022-05-24 05:14:10|70.01|69.21|70|69.2|70.01|69.21|70|69.2|8
1653369260000|2022-05-24 05:14:20|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|10
1653369270000|2022-05-24 05:14:30|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|8
1653369280000|2022-05-24 05:14:40|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|11
1653369290000|2022-05-24 05:14:50|70.01|69.21|69.99|69.19|70.01|69.21|69.98|69.18|10
1653369300000|2022-05-24 05:15:00|69.98|69.18|69.98|69.18|70|69.2|69.96|69.16|11
1653369310000|2022-05-24 05:15:10|70.01|69.21|69.97|69.17|70.01|69.21|69.96|69.16|11
1653369320000|2022-05-24 05:15:20|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|10
1653369330000|2022-05-24 05:15:30|69.97|69.17|69.99|69.19|69.99|69.19|69.97|69.17|4
1653369340000|2022-05-24 05:15:40|69.96|69.16|70|69.2|70|69.2|69.96|69.16|13
1653369350000|2022-05-24 05:15:50|69.97|69.17|69.99|69.19|70|69.2|69.97|69.17|13
1653369360000|2022-05-24 05:16:00|69.98|69.18|70|69.2|70.02|69.22|69.98|69.18|15
1653369370000|2022-05-24 05:16:10|70.01|69.21|70.01|69.21|70.01|69.21|70.01|69.21|1
1653369380000|2022-05-24 05:16:20|70|69.2|70.01|69.21|70.01|69.21|70|69.2|6
1653369390000|2022-05-24 05:16:30|70.05|69.25|70.07|69.27|70.07|69.27|70.05|69.25|7
1653369400000|2022-05-24 05:16:40|70.08|69.28|70.08|69.28|70.08|69.28|70.07|69.27|3
1653369410000|2022-05-24 05:16:50|70.07|69.27|70.08|69.28|70.08|69.28|70.07|69.27|6
1653369420000|2022-05-24 05:17:00|70.09|69.29|70.09|69.29|70.09|69.29|70.08|69.28|9
1653369430000|2022-05-24 05:17:10|70.08|69.28|70.09|69.29|70.09|69.29|70.07|69.27|8
1653369440000|2022-05-24 05:17:20|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|8
1653369450000|2022-05-24 05:17:30|70.08|69.28|70.08|69.28|70.09|69.29|70.08|69.28|5
1653369460000|2022-05-24 05:17:40|70.09|69.29|70.09|69.29|70.09|69.29|70.08|69.28|9
1653369470000|2022-05-24 05:17:50|70.08|69.28|70.09|69.29|70.09|69.29|70.07|69.27|4
1653369480000|2022-05-24 05:18:00|70.08|69.28|70.11|69.31|70.11|69.31|70.08|69.28|8
1653369490000|2022-05-24 05:18:10|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|7
1653369500000|2022-05-24 05:18:20|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|8
1653369510000|2022-05-24 05:18:30|70.12|69.32|70.1|69.3|70.12|69.32|70.09|69.29|12
1653369520000|2022-05-24 05:18:40|70.11|69.31|70.1|69.3|70.11|69.31|70.08|69.28|5
1653369530000|2022-05-24 05:18:50|70.11|69.31|70.11|69.31|70.11|69.31|70.09|69.29|17
1653369540000|2022-05-24 05:19:00|70.09|69.29|70.09|69.29|70.12|69.32|70.08|69.28|15
1653369550000|2022-05-24 05:19:10|70.1|69.3|70.1|69.3|70.12|69.32|70.09|69.29|11
1653369560000|2022-05-24 05:19:20|70.12|69.32|70.1|69.3|70.12|69.32|70.1|69.3|8
1653369570000|2022-05-24 05:19:30|70.11|69.31|70.11|69.31|70.12|69.32|70.09|69.29|11
1653369580000|2022-05-24 05:19:40|70.1|69.3|70.09|69.29|70.12|69.32|70.09|69.29|10
1653369590000|2022-05-24 05:19:50|70.1|69.3|70.11|69.31|70.11|69.31|70.08|69.28|11
1653369600000|2022-05-24 05:20:00|70.09|69.29|70.11|69.31|70.12|69.32|70.09|69.29|13
1653369610000|2022-05-24 05:20:10|70.12|69.32|70.1|69.3|70.12|69.32|70.09|69.29|5
1653369620000|2022-05-24 05:20:20|70.09|69.29|70.09|69.29|70.1|69.3|70.09|69.29|7
1653369630000|2022-05-24 05:20:30|70.1|69.3|70.1|69.3|70.1|69.3|70.08|69.28|8
1653369640000|2022-05-24 05:20:40|70.11|69.31|70.1|69.3|70.11|69.31|70.09|69.29|8
1653369650000|2022-05-24 05:20:50|70.09|69.29|70.1|69.3|70.1|69.3|70.08|69.28|12
1653369660000|2022-05-24 05:21:00|70.12|69.32|70.09|69.29|70.12|69.32|70.08|69.28|9
1653369680000|2022-05-24 05:21:20|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|6
1653369690000|2022-05-24 05:21:30|70.1|69.3|70.09|69.29|70.1|69.3|70.09|69.29|4
1653369700000|2022-05-24 05:21:40|70.1|69.3|70.1|69.3|70.11|69.31|70.08|69.28|18
1653369710000|2022-05-24 05:21:50|70.11|69.31|70.12|69.32|70.13|69.33|70.09|69.29|15
1653369720000|2022-05-24 05:22:00|70.13|69.33|70.1|69.3|70.13|69.33|70.09|69.29|12
1653369730000|2022-05-24 05:22:10|70.11|69.31|70.09|69.29|70.11|69.31|70.09|69.29|8
1653369740000|2022-05-24 05:22:20|70.1|69.3|70.09|69.29|70.1|69.3|70.09|69.29|4
1653369750000|2022-05-24 05:22:30|70.1|69.3|70.1|69.3|70.1|69.3|70.08|69.28|5
1653369760000|2022-05-24 05:22:40|70.12|69.32|70.1|69.3|70.12|69.32|70.1|69.3|2
1653369770000|2022-05-24 05:22:50|70.12|69.32|70.1|69.3|70.12|69.32|70.09|69.29|4
1653369780000|2022-05-24 05:23:00|70.09|69.29|70.08|69.28|70.1|69.3|70.05|69.25|13
1653369790000|2022-05-24 05:23:10|70.09|69.29|70.1|69.3|70.11|69.31|70.07|69.27|16
1653369800000|2022-05-24 05:23:20|70.08|69.28|70.09|69.29|70.12|69.32|70.06|69.26|16
1653369810000|2022-05-24 05:23:30|70.06|69.26|70.09|69.29|70.12|69.32|70.05|69.25|18
1653369820000|2022-05-24 05:23:40|70.07|69.27|70.1|69.3|70.11|69.31|70.07|69.27|7
1653369830000|2022-05-24 05:23:50|70.09|69.29|70.1|69.3|70.12|69.32|70.09|69.29|8
1653369840000|2022-05-24 05:24:00|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|6
1653369850000|2022-05-24 05:24:10|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|2
1653369860000|2022-05-24 05:24:20|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|4
1653369880000|2022-05-24 05:24:40|70.09|69.29|70.07|69.27|70.11|69.31|70.05|69.25|10
1653369890000|2022-05-24 05:24:50|70.06|69.26|70|69.2|70.08|69.28|69.97|69.17|19
1653369900000|2022-05-24 05:25:00|69.99|69.19|69.98|69.18|70|69.2|69.95|69.15|16
1653369910000|2022-05-24 05:25:10|69.97|69.17|69.96|69.16|69.99|69.19|69.96|69.16|8
1653369920000|2022-05-24 05:25:20|69.97|69.17|69.97|69.17|69.98|69.18|69.94|69.14|21
1653369930000|2022-05-24 05:25:30|69.96|69.16|69.97|69.17|69.98|69.18|69.96|69.16|13
1653369940000|2022-05-24 05:25:40|69.96|69.16|69.98|69.18|69.98|69.18|69.96|69.16|9
1653369950000|2022-05-24 05:25:50|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|13
1653369960000|2022-05-24 05:26:00|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|3
1653369980000|2022-05-24 05:26:20|69.97|69.17|69.97|69.17|69.99|69.19|69.95|69.15|7
1653369990000|2022-05-24 05:26:30|69.98|69.18|69.98|69.18|69.98|69.18|69.97|69.17|7
1653370000000|2022-05-24 05:26:40|69.97|69.17|69.98|69.18|69.99|69.19|69.96|69.16|17
1653370010000|2022-05-24 05:26:50|69.99|69.19|69.98|69.18|69.99|69.19|69.96|69.16|6
1653370020000|2022-05-24 05:27:00|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|16
1653370030000|2022-05-24 05:27:10|69.97|69.17|69.97|69.17|69.98|69.18|69.97|69.17|15
1653370040000|2022-05-24 05:27:20|69.98|69.18|69.97|69.17|69.99|69.19|69.96|69.16|18
1653370050000|2022-05-24 05:27:30|69.95|69.15|69.97|69.17|69.97|69.17|69.95|69.15|2
1653370060000|2022-05-24 05:27:40|69.99|69.19|69.97|69.17|69.99|69.19|69.95|69.15|6
1653370070000|2022-05-24 05:27:50|69.98|69.18|69.97|69.17|69.98|69.18|69.96|69.16|10
1653370080000|2022-05-24 05:28:00|69.95|69.15|69.98|69.18|69.98|69.18|69.95|69.15|3
1653370090000|2022-05-24 05:28:10|69.97|69.17|69.98|69.18|69.98|69.18|69.96|69.16|10
1653370100000|2022-05-24 05:28:20|69.97|69.17|69.97|69.17|69.98|69.18|69.95|69.15|8
1653370110000|2022-05-24 05:28:30|69.98|69.18|69.98|69.18|70|69.2|69.96|69.16|18
1653370120000|2022-05-24 05:28:40|69.99|69.19|69.97|69.17|69.99|69.19|69.96|69.16|9
1653370130000|2022-05-24 05:28:50|69.95|69.15|69.96|69.16|69.99|69.19|69.95|69.15|11
1653370140000|2022-05-24 05:29:00|69.98|69.18|69.96|69.16|69.98|69.18|69.96|69.16|2
1653370150000|2022-05-24 05:29:10|69.97|69.17|69.96|69.16|69.97|69.17|69.96|69.16|4
1653370160000|2022-05-24 05:29:20|69.97|69.17|69.96|69.16|69.97|69.17|69.95|69.15|4
1653370170000|2022-05-24 05:29:30|69.94|69.14|69.97|69.17|69.99|69.19|69.94|69.14|13
1653370180000|2022-05-24 05:29:40|69.98|69.18|69.97|69.17|69.98|69.18|69.95|69.15|6
1653370190000|2022-05-24 05:29:50|69.98|69.18|69.96|69.16|69.98|69.18|69.95|69.15|7
1653370200000|2022-05-24 05:30:00|69.95|69.15|69.97|69.17|69.97|69.17|69.95|69.15|7
1653370210000|2022-05-24 05:30:10|69.96|69.16|69.96|69.16|69.97|69.17|69.95|69.15|10
1653370220000|2022-05-24 05:30:20|69.97|69.17|69.98|69.18|69.98|69.18|69.95|69.15|10
1653370230000|2022-05-24 05:30:30|69.99|69.19|69.99|69.19|70|69.2|69.97|69.17|12
1653370240000|2022-05-24 05:30:40|70|69.2|70|69.2|70.01|69.21|69.98|69.18|17
1653370250000|2022-05-24 05:30:50|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|13
1653370260000|2022-05-24 05:31:00|70|69.2|69.98|69.18|70.01|69.21|69.96|69.16|15
1653370270000|2022-05-24 05:31:10|69.96|69.16|69.98|69.18|69.98|69.18|69.96|69.16|12
1653370280000|2022-05-24 05:31:20|69.97|69.17|69.98|69.18|69.98|69.18|69.95|69.15|12
1653370290000|2022-05-24 05:31:30|69.99|69.19|69.97|69.17|69.99|69.19|69.95|69.15|8
1653370300000|2022-05-24 05:31:40|69.96|69.16|69.97|69.17|69.99|69.19|69.95|69.15|10
1653370310000|2022-05-24 05:31:50|69.98|69.18|69.97|69.17|69.98|69.18|69.96|69.16|3
1653370320000|2022-05-24 05:32:00|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|8
1653370330000|2022-05-24 05:32:10|69.97|69.17|69.99|69.19|70.01|69.21|69.97|69.17|14
1653370340000|2022-05-24 05:32:20|70.01|69.21|70|69.2|70.01|69.21|69.98|69.18|14
1653370350000|2022-05-24 05:32:30|69.98|69.18|69.97|69.17|70.01|69.21|69.96|69.16|8
1653370360000|2022-05-24 05:32:40|69.98|69.18|69.98|69.18|69.98|69.18|69.98|69.18|1
1653370370000|2022-05-24 05:32:50|69.97|69.17|69.97|69.17|69.98|69.18|69.95|69.15|13
1653370380000|2022-05-24 05:33:00|69.98|69.18|69.99|69.19|69.99|69.19|69.97|69.17|11
1653370390000|2022-05-24 05:33:10|69.98|69.18|69.98|69.18|69.99|69.19|69.96|69.16|15
1653370400000|2022-05-24 05:33:20|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|7
1653370410000|2022-05-24 05:33:30|69.98|69.18|70|69.2|70|69.2|69.96|69.16|12
1653370420000|2022-05-24 05:33:40|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|11
1653370430000|2022-05-24 05:33:50|69.99|69.19|69.99|69.19|69.99|69.19|69.97|69.17|8
1653370440000|2022-05-24 05:34:00|69.97|69.17|69.99|69.19|69.99|69.19|69.97|69.17|8
1653370450000|2022-05-24 05:34:10|69.97|69.17|69.98|69.18|70|69.2|69.95|69.15|14
1653370460000|2022-05-24 05:34:20|69.97|69.17|69.99|69.19|69.99|69.19|69.95|69.15|16
1653370470000|2022-05-24 05:34:30|70|69.2|69.97|69.17|70|69.2|69.96|69.16|14
1653370480000|2022-05-24 05:34:40|69.99|69.19|69.97|69.17|69.99|69.19|69.95|69.15|15
1653370490000|2022-05-24 05:34:50|69.98|69.18|69.97|69.17|69.99|69.19|69.95|69.15|15
1653370500000|2022-05-24 05:35:00|69.98|69.18|69.99|69.19|69.99|69.19|69.95|69.15|15
1653370510000|2022-05-24 05:35:10|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|13
1653370520000|2022-05-24 05:35:20|69.97|69.17|69.96|69.16|69.97|69.17|69.96|69.16|4
1653370530000|2022-05-24 05:35:30|69.97|69.17|69.97|69.17|69.97|69.17|69.96|69.16|3
1653370540000|2022-05-24 05:35:40|69.96|69.16|69.97|69.17|69.98|69.18|69.95|69.15|6
1653370550000|2022-05-24 05:35:50|69.96|69.16|69.96|69.16|69.97|69.17|69.96|69.16|5
1653370560000|2022-05-24 05:36:00|69.93|69.13|69.96|69.16|69.97|69.17|69.93|69.13|4
1653370570000|2022-05-24 05:36:10|69.94|69.14|69.95|69.15|69.96|69.16|69.94|69.14|5
1653370600000|2022-05-24 05:36:40|69.94|69.14|69.92|69.12|69.94|69.14|69.89|69.09|15
1653370610000|2022-05-24 05:36:50|69.91|69.11|69.89|69.09|69.92|69.12|69.89|69.09|15
1653370620000|2022-05-24 05:37:00|69.9|69.1|69.88|69.08|69.9|69.1|69.88|69.08|11
1653370630000|2022-05-24 05:37:10|69.86|69.06|69.86|69.06|69.87|69.07|69.84|69.04|10
1653370640000|2022-05-24 05:37:20|69.87|69.07|69.79|68.99|69.87|69.07|69.79|68.99|8
1653370650000|2022-05-24 05:37:30|69.8|69|69.81|69.01|69.84|69.04|69.79|68.99|10
1653370660000|2022-05-24 05:37:40|69.82|69.02|69.82|69.02|69.82|69.02|69.81|69.01|17
1653370670000|2022-05-24 05:37:50|69.85|69.05|69.88|69.08|69.9|69.1|69.85|69.05|10
1653370680000|2022-05-24 05:38:00|69.86|69.06|69.82|69.02|69.87|69.07|69.8|69|16
1653370690000|2022-05-24 05:38:10|69.81|69.01|69.79|68.99|69.82|69.02|69.79|68.99|11
1653370700000|2022-05-24 05:38:20|69.8|69|69.8|69|69.81|69.01|69.8|69|7
1653370710000|2022-05-24 05:38:30|69.79|68.99|69.79|68.99|69.8|69|69.78|68.98|9
1653370720000|2022-05-24 05:38:40|69.8|69|69.78|68.98|69.8|69|69.78|68.98|7
1653370730000|2022-05-24 05:38:50|69.79|68.99|69.8|69|69.83|69.03|69.78|68.98|9
1653370740000|2022-05-24 05:39:00|69.81|69.01|69.88|69.08|69.88|69.08|69.81|69.01|12
1653370750000|2022-05-24 05:39:10|69.87|69.07|69.85|69.05|69.88|69.08|69.84|69.04|15
1653370760000|2022-05-24 05:39:20|69.86|69.06|69.85|69.05|69.86|69.06|69.83|69.03|13
1653370770000|2022-05-24 05:39:30|69.84|69.04|69.86|69.06|69.86|69.06|69.83|69.03|9
1653370780000|2022-05-24 05:39:40|69.85|69.05|69.86|69.06|69.87|69.07|69.83|69.03|10
1653370790000|2022-05-24 05:39:50|69.87|69.07|69.86|69.06|69.87|69.07|69.84|69.04|7
1653370800000|2022-05-24 05:40:00|69.87|69.07|69.86|69.06|69.87|69.07|69.84|69.04|5
1653370810000|2022-05-24 05:40:10|69.87|69.07|69.86|69.06|69.87|69.07|69.86|69.06|4
1653370820000|2022-05-24 05:40:20|69.87|69.07|69.86|69.06|69.87|69.07|69.83|69.03|5
1653370830000|2022-05-24 05:40:30|69.83|69.03|69.86|69.06|69.86|69.06|69.83|69.03|6
1653370840000|2022-05-24 05:40:40|69.87|69.07|69.81|69.01|69.87|69.07|69.79|68.99|8
1653370850000|2022-05-24 05:40:50|69.8|69|69.85|69.05|69.85|69.05|69.8|69|8
1653370860000|2022-05-24 05:41:00|69.86|69.06|69.8|69|69.86|69.06|69.79|68.99|13
1653370870000|2022-05-24 05:41:10|69.81|69.01|69.8|69|69.83|69.03|69.8|69|6
1653370880000|2022-05-24 05:41:20|69.81|69.01|69.8|69|69.84|69.04|69.79|68.99|9
1653370890000|2022-05-24 05:41:30|69.81|69.01|69.8|69|69.81|69.01|69.79|68.99|12
1653370900000|2022-05-24 05:41:40|69.81|69.01|69.8|69|69.82|69.02|69.79|68.99|17
1653370910000|2022-05-24 05:41:50|69.81|69.01|69.8|69|69.82|69.02|69.78|68.98|15
1653370920000|2022-05-24 05:42:00|69.81|69.01|69.79|68.99|69.81|69.01|69.78|68.98|8
1653370930000|2022-05-24 05:42:10|69.78|68.98|69.78|68.98|69.81|69.01|69.78|68.98|8
1653370940000|2022-05-24 05:42:20|69.79|68.99|69.78|68.98|69.8|69|69.77|68.97|8
1653370950000|2022-05-24 05:42:30|69.8|69|69.78|68.98|69.8|69|69.78|68.98|12
1653370960000|2022-05-24 05:42:40|69.79|68.99|69.78|68.98|69.8|69|69.76|68.96|15
1653370970000|2022-05-24 05:42:50|69.79|68.99|69.78|68.98|69.79|68.99|69.75|68.95|6
1653370980000|2022-05-24 05:43:00|69.77|68.97|69.78|68.98|69.79|68.99|69.75|68.95|10
1653370990000|2022-05-24 05:43:10|69.77|68.97|69.77|68.97|69.79|68.99|69.75|68.95|15
1653371000000|2022-05-24 05:43:20|69.78|68.98|69.66|68.86|69.78|68.98|69.64|68.84|15
1653371010000|2022-05-24 05:43:30|69.65|68.85|69.67|68.87|69.68|68.88|69.65|68.85|18
1653371020000|2022-05-24 05:43:40|69.66|68.86|69.65|68.85|69.67|68.87|69.63|68.83|10
1653371030000|2022-05-24 05:43:50|69.64|68.84|69.65|68.85|69.65|68.85|69.64|68.84|4
1653371040000|2022-05-24 05:44:00|69.64|68.84|69.66|68.86|69.66|68.86|69.64|68.84|15
1653371050000|2022-05-24 05:44:10|69.65|68.85|69.6|68.8|69.67|68.87|69.6|68.8|13
1653371060000|2022-05-24 05:44:20|69.59|68.79|69.6|68.8|69.61|68.81|69.59|68.79|15
1653371070000|2022-05-24 05:44:30|69.61|68.81|69.62|68.82|69.62|68.82|69.6|68.8|14
1653371080000|2022-05-24 05:44:40|69.61|68.81|69.66|68.86|69.67|68.87|69.6|68.8|12
1653371090000|2022-05-24 05:44:50|69.65|68.85|69.63|68.83|69.66|68.86|69.63|68.83|11
1653371100000|2022-05-24 05:45:00|69.64|68.84|69.64|68.84|69.65|68.85|69.63|68.83|7
1653371110000|2022-05-24 05:45:10|69.65|68.85|69.67|68.87|69.67|68.87|69.65|68.85|5
1653371120000|2022-05-24 05:45:20|69.66|68.86|69.67|68.87|69.7|68.9|69.66|68.86|7
1653371130000|2022-05-24 05:45:30|69.66|68.86|69.69|68.89|69.7|68.9|69.66|68.86|12
1653371140000|2022-05-24 05:45:40|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|8
1653371150000|2022-05-24 05:45:50|69.7|68.9|69.71|68.91|69.73|68.93|69.7|68.9|14
1653371160000|2022-05-24 05:46:00|69.72|68.92|69.7|68.9|69.73|68.93|69.69|68.89|14
1653371170000|2022-05-24 05:46:10|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|11
1653371180000|2022-05-24 05:46:20|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|8
1653371190000|2022-05-24 05:46:30|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|5
1653371200000|2022-05-24 05:46:40|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|11
1653371210000|2022-05-24 05:46:50|69.68|68.88|69.68|68.88|69.68|68.88|69.68|68.88|1
1653371220000|2022-05-24 05:47:00|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|3
1653371240000|2022-05-24 05:47:20|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|5
1653371250000|2022-05-24 05:47:30|69.69|68.89|69.69|68.89|69.71|68.91|69.68|68.88|13
1653371260000|2022-05-24 05:47:40|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|3
1653371270000|2022-05-24 05:47:50|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|3
1653371280000|2022-05-24 05:48:00|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|10
1653371290000|2022-05-24 05:48:10|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|5
1653371300000|2022-05-24 05:48:20|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|14
1653371310000|2022-05-24 05:48:30|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|7
1653371320000|2022-05-24 05:48:40|69.7|68.9|69.71|68.91|69.72|68.92|69.7|68.9|16
1653371330000|2022-05-24 05:48:50|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|2
1653371340000|2022-05-24 05:49:00|69.7|68.9|69.75|68.95|69.75|68.95|69.7|68.9|17
1653371350000|2022-05-24 05:49:10|69.74|68.94|69.75|68.95|69.75|68.95|69.73|68.93|8
1653371360000|2022-05-24 05:49:20|69.76|68.96|69.77|68.97|69.77|68.97|69.74|68.94|8
1653371370000|2022-05-24 05:49:30|69.76|68.96|69.77|68.97|69.77|68.97|69.75|68.95|4
1653371380000|2022-05-24 05:49:40|69.76|68.96|69.76|68.96|69.77|68.97|69.75|68.95|11
1653371390000|2022-05-24 05:49:50|69.78|68.98|69.77|68.97|69.8|69|69.76|68.96|14
1653371400000|2022-05-24 05:50:00|69.76|68.96|69.76|68.96|69.78|68.98|69.75|68.95|17
1653371410000|2022-05-24 05:50:10|69.75|68.95|69.76|68.96|69.79|68.99|69.75|68.95|11
1653371420000|2022-05-24 05:50:20|69.77|68.97|69.75|68.95|69.77|68.97|69.75|68.95|7
1653371430000|2022-05-24 05:50:30|69.76|68.96|69.77|68.97|69.78|68.98|69.75|68.95|9
1653371440000|2022-05-24 05:50:40|69.78|68.98|69.76|68.96|69.78|68.98|69.76|68.96|15
1653371450000|2022-05-24 05:50:50|69.77|68.97|69.76|68.96|69.78|68.98|69.76|68.96|13
1653371460000|2022-05-24 05:51:00|69.77|68.97|69.76|68.96|69.77|68.97|69.75|68.95|5
1653371470000|2022-05-24 05:51:10|69.78|68.98|69.77|68.97|69.78|68.98|69.77|68.97|2
1653371480000|2022-05-24 05:51:20|69.78|68.98|69.77|68.97|69.78|68.98|69.76|68.96|11
1653371490000|2022-05-24 05:51:30|69.79|68.99|69.77|68.97|69.79|68.99|69.75|68.95|16
1653371500000|2022-05-24 05:51:40|69.76|68.96|69.77|68.97|69.78|68.98|69.75|68.95|15
1653371510000|2022-05-24 05:51:50|69.78|68.98|69.76|68.96|69.78|68.98|69.76|68.96|9
1653371520000|2022-05-24 05:52:00|69.77|68.97|69.76|68.96|69.77|68.97|69.74|68.94|8
1653371530000|2022-05-24 05:52:10|69.74|68.94|69.76|68.96|69.77|68.97|69.74|68.94|7
1653371540000|2022-05-24 05:52:20|69.77|68.97|69.75|68.95|69.77|68.97|69.75|68.95|19
1653371550000|2022-05-24 05:52:30|69.76|68.96|69.77|68.97|69.78|68.98|69.75|68.95|18
1653371560000|2022-05-24 05:52:40|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|10
1653371570000|2022-05-24 05:52:50|69.77|68.97|69.79|68.99|69.79|68.99|69.77|68.97|17
1653371580000|2022-05-24 05:53:00|69.78|68.98|69.79|68.99|69.8|69|69.76|68.96|15
1653371590000|2022-05-24 05:53:10|69.77|68.97|69.79|68.99|69.8|69|69.77|68.97|6
1653371600000|2022-05-24 05:53:20|69.78|68.98|69.81|69.01|69.83|69.03|69.78|68.98|9
1653371610000|2022-05-24 05:53:30|69.82|69.02|69.81|69.01|69.82|69.02|69.81|69.01|10
1653371620000|2022-05-24 05:53:40|69.82|69.02|69.81|69.01|69.82|69.02|69.81|69.01|16
1653371630000|2022-05-24 05:53:50|69.82|69.02|69.82|69.02|69.83|69.03|69.81|69.01|13
1653371640000|2022-05-24 05:54:00|69.81|69.01|69.81|69.01|69.82|69.02|69.8|69|17
1653371650000|2022-05-24 05:54:10|69.82|69.02|69.82|69.02|69.82|69.02|69.81|69.01|5
1653371660000|2022-05-24 05:54:20|69.83|69.03|69.82|69.02|69.83|69.03|69.81|69.01|12
1653371670000|2022-05-24 05:54:30|69.81|69.01|69.81|69.01|69.82|69.02|69.81|69.01|3
1653371700000|2022-05-24 05:55:00|69.82|69.02|69.83|69.03|69.83|69.03|69.81|69.01|3
1653371710000|2022-05-24 05:55:10|69.84|69.04|69.82|69.02|69.84|69.04|69.82|69.02|2
1653371720000|2022-05-24 05:55:20|69.83|69.03|69.89|69.09|69.89|69.09|69.82|69.02|13
1653371730000|2022-05-24 05:55:30|69.87|69.07|69.89|69.09|69.9|69.1|69.87|69.07|18
1653371740000|2022-05-24 05:55:40|69.9|69.1|69.81|69.01|69.9|69.1|69.8|69|14
1653371750000|2022-05-24 05:55:50|69.82|69.02|69.81|69.01|69.82|69.02|69.81|69.01|2
1653371760000|2022-05-24 05:56:00|69.82|69.02|69.81|69.01|69.82|69.02|69.81|69.01|4
1653371770000|2022-05-24 05:56:10|69.82|69.02|69.84|69.04|69.84|69.04|69.81|69.01|9
1653371780000|2022-05-24 05:56:20|69.83|69.03|69.89|69.09|69.9|69.1|69.83|69.03|16
1653371790000|2022-05-24 05:56:30|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|5
1653371800000|2022-05-24 05:56:40|69.9|69.1|69.89|69.09|69.9|69.1|69.87|69.07|10
1653371810000|2022-05-24 05:56:50|69.9|69.1|69.87|69.07|69.9|69.1|69.86|69.06|9
1653371820000|2022-05-24 05:57:00|69.88|69.08|69.88|69.08|69.88|69.08|69.87|69.07|7
1653371830000|2022-05-24 05:57:10|69.87|69.07|69.87|69.07|69.88|69.08|69.86|69.06|11
1653371840000|2022-05-24 05:57:20|69.85|69.05|69.87|69.07|69.91|69.11|69.85|69.05|17
1653371850000|2022-05-24 05:57:30|69.88|69.08|69.86|69.06|69.9|69.1|69.86|69.06|23
1653371860000|2022-05-24 05:57:40|69.85|69.05|69.83|69.03|69.89|69.09|69.79|68.99|17
1653371870000|2022-05-24 05:57:50|69.8|69|69.79|68.99|69.8|69|69.79|68.99|2
1653371880000|2022-05-24 05:58:00|69.81|69.01|69.79|68.99|69.83|69.03|69.79|68.99|13
1653371890000|2022-05-24 05:58:10|69.8|69|69.8|69|69.83|69.03|69.8|69|16
1653371900000|2022-05-24 05:58:20|69.81|69.01|69.77|68.97|69.82|69.02|69.77|68.97|14
1653371910000|2022-05-24 05:58:30|69.79|68.99|69.78|68.98|69.8|69|69.77|68.97|16
1653371920000|2022-05-24 05:58:40|69.79|68.99|69.78|68.98|69.8|69|69.78|68.98|6
1653371930000|2022-05-24 05:58:50|69.79|68.99|69.79|68.99|69.8|69|69.78|68.98|6
1653371940000|2022-05-24 05:59:00|69.77|68.97|69.79|68.99|69.81|69.01|69.77|68.97|20
1653371950000|2022-05-24 05:59:10|69.78|68.98|69.69|68.89|69.8|69|69.69|68.89|18
1653371960000|2022-05-24 05:59:20|69.68|68.88|69.77|68.97|69.77|68.97|69.68|68.88|17
1653371970000|2022-05-24 05:59:30|69.76|68.96|69.77|68.97|69.79|68.99|69.75|68.95|5
1653371980000|2022-05-24 05:59:40|69.76|68.96|69.76|68.96|69.77|68.97|69.74|68.94|6
1653371990000|2022-05-24 05:59:50|69.78|68.98|69.77|68.97|69.78|68.98|69.76|68.96|12
1653372000000|2022-05-24 06:00:00|69.78|68.98|69.77|68.97|69.78|68.98|69.76|68.96|13
1653372010000|2022-05-24 06:00:10|69.78|68.98|69.78|68.98|69.79|68.99|69.75|68.95|13
1653372020000|2022-05-24 06:00:20|69.79|68.99|69.88|69.08|69.89|69.09|69.78|68.98|9
1653372030000|2022-05-24 06:00:30|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|11
1653372040000|2022-05-24 06:00:40|69.88|69.08|69.91|69.11|69.91|69.11|69.87|69.07|13
1653372050000|2022-05-24 06:00:50|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|16
1653372060000|2022-05-24 06:01:00|69.9|69.1|69.91|69.11|69.93|69.13|69.88|69.08|14
1653372070000|2022-05-24 06:01:10|69.92|69.12|69.9|69.1|69.93|69.13|69.9|69.1|8
1653372080000|2022-05-24 06:01:20|69.89|69.09|69.88|69.08|69.9|69.1|69.86|69.06|19
1653372090000|2022-05-24 06:01:30|69.86|69.06|69.87|69.07|69.91|69.11|69.86|69.06|19
1653372100000|2022-05-24 06:01:40|69.86|69.06|69.89|69.09|69.89|69.09|69.85|69.05|13
1653372110000|2022-05-24 06:01:50|69.87|69.07|69.89|69.09|69.9|69.1|69.87|69.07|6
1653372120000|2022-05-24 06:02:00|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|18
1653372130000|2022-05-24 06:02:10|69.9|69.1|69.94|69.14|69.94|69.14|69.9|69.1|10
1653372140000|2022-05-24 06:02:20|69.96|69.16|70|69.2|70.04|69.24|69.96|69.16|8
1653372150000|2022-05-24 06:02:30|69.99|69.19|70|69.2|70|69.2|69.99|69.19|6
1653372160000|2022-05-24 06:02:40|69.99|69.19|69.99|69.19|70|69.2|69.97|69.17|12
1653372170000|2022-05-24 06:02:50|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|8
1653372180000|2022-05-24 06:03:00|70|69.2|70.02|69.22|70.02|69.22|69.97|69.17|11
1653372190000|2022-05-24 06:03:10|70|69.2|69.97|69.17|70|69.2|69.96|69.16|9
1653372200000|2022-05-24 06:03:20|69.95|69.15|69.96|69.16|69.97|69.17|69.95|69.15|9
1653372210000|2022-05-24 06:03:30|69.95|69.15|69.96|69.16|69.96|69.16|69.95|69.15|2
1653372220000|2022-05-24 06:03:40|69.95|69.15|69.95|69.15|69.95|69.15|69.95|69.15|1
1653372230000|2022-05-24 06:03:50|69.96|69.16|70.01|69.21|70.02|69.22|69.95|69.15|13
1653372240000|2022-05-24 06:04:00|70|69.2|69.98|69.18|70.01|69.21|69.98|69.18|14
1653372250000|2022-05-24 06:04:10|69.99|69.19|69.99|69.19|70|69.2|69.98|69.18|11
1653372260000|2022-05-24 06:04:20|69.98|69.18|70.01|69.21|70.01|69.21|69.98|69.18|16
1653372270000|2022-05-24 06:04:30|70|69.2|70.01|69.21|70.02|69.22|70|69.2|6
1653372280000|2022-05-24 06:04:40|70|69.2|70|69.2|70.01|69.21|69.98|69.18|11
1653372290000|2022-05-24 06:04:50|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|8
1653372300000|2022-05-24 06:05:00|70|69.2|70|69.2|70.02|69.22|69.99|69.19|11
1653372310000|2022-05-24 06:05:10|69.99|69.19|70|69.2|70|69.2|69.99|69.19|8
1653372320000|2022-05-24 06:05:20|69.99|69.19|70.01|69.21|70.01|69.21|69.99|69.19|7
1653372330000|2022-05-24 06:05:30|70|69.2|70.01|69.21|70.01|69.21|70|69.2|6
1653372340000|2022-05-24 06:05:40|70|69.2|70|69.2|70.01|69.21|70|69.2|5
1653372350000|2022-05-24 06:05:50|70.01|69.21|70|69.2|70.01|69.21|70|69.2|2
1653372360000|2022-05-24 06:06:00|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|8
1653372370000|2022-05-24 06:06:10|69.99|69.19|69.98|69.18|70|69.2|69.98|69.18|12
1653372380000|2022-05-24 06:06:20|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|18
1653372390000|2022-05-24 06:06:30|69.97|69.17|69.96|69.16|69.98|69.18|69.94|69.14|10
1653372400000|2022-05-24 06:06:40|69.97|69.17|69.9|69.1|69.97|69.17|69.89|69.09|19
1653372410000|2022-05-24 06:06:50|69.91|69.11|69.9|69.1|69.91|69.11|69.89|69.09|8
1653372420000|2022-05-24 06:07:00|69.89|69.09|69.9|69.1|69.92|69.12|69.89|69.09|10
1653372430000|2022-05-24 06:07:10|69.89|69.09|69.91|69.11|69.93|69.13|69.89|69.09|16
1653372440000|2022-05-24 06:07:20|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|8
1653372450000|2022-05-24 06:07:30|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|12
1653372460000|2022-05-24 06:07:40|69.9|69.1|69.9|69.1|69.91|69.11|69.88|69.08|10
1653372470000|2022-05-24 06:07:50|69.89|69.09|69.89|69.09|69.91|69.11|69.89|69.09|10
1653372480000|2022-05-24 06:08:00|69.9|69.1|69.92|69.12|69.92|69.12|69.9|69.1|7
1653372490000|2022-05-24 06:08:10|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|10
1653372500000|2022-05-24 06:08:20|69.91|69.11|69.87|69.07|69.91|69.11|69.86|69.06|6
1653372510000|2022-05-24 06:08:30|69.86|69.06|69.87|69.07|69.89|69.09|69.86|69.06|19
1653372520000|2022-05-24 06:08:40|69.88|69.08|69.91|69.11|69.91|69.11|69.88|69.08|8
1653372540000|2022-05-24 06:09:00|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|7
1653372550000|2022-05-24 06:09:10|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|7
1653372560000|2022-05-24 06:09:20|69.88|69.08|69.92|69.12|69.92|69.12|69.87|69.07|14
1653372570000|2022-05-24 06:09:30|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|5
1653372580000|2022-05-24 06:09:40|69.93|69.13|69.89|69.09|69.93|69.13|69.89|69.09|7
1653372590000|2022-05-24 06:09:50|69.88|69.08|69.9|69.1|69.92|69.12|69.88|69.08|9
1653372600000|2022-05-24 06:10:00|69.89|69.09|69.91|69.11|69.91|69.11|69.89|69.09|7
1653372610000|2022-05-24 06:10:10|69.9|69.1|69.9|69.1|69.93|69.13|69.9|69.1|5
1653372620000|2022-05-24 06:10:20|69.89|69.09|69.89|69.09|69.89|69.09|69.88|69.08|5
1653372630000|2022-05-24 06:10:30|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|2
1653372640000|2022-05-24 06:10:40|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|6
1653372650000|2022-05-24 06:10:50|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|16
1653372660000|2022-05-24 06:11:00|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|19
1653372670000|2022-05-24 06:11:10|69.91|69.11|69.89|69.09|69.91|69.11|69.88|69.08|9
1653372680000|2022-05-24 06:11:20|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|4
1653372690000|2022-05-24 06:11:30|69.88|69.08|69.88|69.08|69.88|69.08|69.88|69.08|1
1653372700000|2022-05-24 06:11:40|69.9|69.1|69.89|69.09|69.9|69.1|69.87|69.07|21
1653372710000|2022-05-24 06:11:50|69.88|69.08|69.88|69.08|69.9|69.1|69.88|69.08|11
1653372720000|2022-05-24 06:12:00|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|9
1653372730000|2022-05-24 06:12:10|69.9|69.1|69.9|69.1|69.9|69.1|69.87|69.07|9
1653372740000|2022-05-24 06:12:20|69.91|69.11|69.91|69.11|69.91|69.11|69.88|69.08|17
1653372750000|2022-05-24 06:12:30|69.9|69.1|69.89|69.09|69.9|69.1|69.85|69.05|18
1653372760000|2022-05-24 06:12:40|69.88|69.08|69.88|69.08|69.89|69.09|69.86|69.06|21
1653372770000|2022-05-24 06:12:50|69.86|69.06|69.88|69.08|69.89|69.09|69.86|69.06|12
1653372780000|2022-05-24 06:13:00|69.89|69.09|69.85|69.05|69.89|69.09|69.85|69.05|9
1653372790000|2022-05-24 06:13:10|69.86|69.06|69.85|69.05|69.89|69.09|69.85|69.05|12
1653372800000|2022-05-24 06:13:20|69.88|69.08|69.89|69.09|69.9|69.1|69.86|69.06|20
1653372810000|2022-05-24 06:13:30|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|10
1653372820000|2022-05-24 06:13:40|69.87|69.07|69.88|69.08|69.89|69.09|69.86|69.06|10
1653372830000|2022-05-24 06:13:50|69.89|69.09|69.88|69.08|69.89|69.09|69.86|69.06|15
1653372840000|2022-05-24 06:14:00|69.86|69.06|69.88|69.08|69.89|69.09|69.86|69.06|11
1653372850000|2022-05-24 06:14:10|69.89|69.09|69.89|69.09|69.89|69.09|69.86|69.06|16
1653372860000|2022-05-24 06:14:20|69.88|69.08|69.88|69.08|69.89|69.09|69.88|69.08|19
1653372870000|2022-05-24 06:14:30|69.89|69.09|69.88|69.08|69.9|69.1|69.87|69.07|14
1653372880000|2022-05-24 06:14:40|69.89|69.09|69.85|69.05|69.91|69.11|69.85|69.05|19
1653372890000|2022-05-24 06:14:50|69.89|69.09|69.89|69.09|69.89|69.09|69.85|69.05|12
1653372900000|2022-05-24 06:15:00|69.88|69.08|69.88|69.08|69.9|69.1|69.85|69.05|12
1653372910000|2022-05-24 06:15:10|69.87|69.07|69.89|69.09|69.89|69.09|69.87|69.07|7
1653372920000|2022-05-24 06:15:20|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|8
1653372930000|2022-05-24 06:15:30|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|4
1653372940000|2022-05-24 06:15:40|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|8
1653372950000|2022-05-24 06:15:50|69.88|69.08|69.9|69.1|69.9|69.1|69.87|69.07|21
1653372960000|2022-05-24 06:16:00|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|3
1653372970000|2022-05-24 06:16:10|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|9
1653372980000|2022-05-24 06:16:20|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|9
1653372990000|2022-05-24 06:16:30|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|7
1653373000000|2022-05-24 06:16:40|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|4
1653373010000|2022-05-24 06:16:50|69.89|69.09|69.9|69.1|69.9|69.1|69.88|69.08|8
1653373020000|2022-05-24 06:17:00|69.89|69.09|69.88|69.08|69.9|69.1|69.88|69.08|12
1653373030000|2022-05-24 06:17:10|69.89|69.09|69.88|69.08|69.9|69.1|69.87|69.07|17
1653373040000|2022-05-24 06:17:20|69.89|69.09|69.89|69.09|69.89|69.09|69.88|69.08|11
1653373050000|2022-05-24 06:17:30|69.88|69.08|69.88|69.08|69.9|69.1|69.88|69.08|12
1653373060000|2022-05-24 06:17:40|69.89|69.09|69.88|69.08|69.91|69.11|69.88|69.08|10
1653373070000|2022-05-24 06:17:50|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|8
1653373080000|2022-05-24 06:18:00|69.89|69.09|69.9|69.1|69.92|69.12|69.89|69.09|6
1653373090000|2022-05-24 06:18:10|69.89|69.09|69.91|69.11|69.91|69.11|69.89|69.09|6
1653373100000|2022-05-24 06:18:20|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|5
1653373110000|2022-05-24 06:18:30|69.9|69.1|69.89|69.09|69.9|69.1|69.87|69.07|9
1653373120000|2022-05-24 06:18:40|69.9|69.1|69.88|69.08|69.91|69.11|69.87|69.07|6
1653373130000|2022-05-24 06:18:50|69.87|69.07|69.89|69.09|69.89|69.09|69.87|69.07|9
1653373140000|2022-05-24 06:19:00|69.88|69.08|69.9|69.1|69.9|69.1|69.88|69.08|7
1653373150000|2022-05-24 06:19:10|69.88|69.08|69.88|69.08|69.89|69.09|69.88|69.08|3
1653373160000|2022-05-24 06:19:20|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|14
1653373170000|2022-05-24 06:19:30|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|10
1653373190000|2022-05-24 06:19:50|69.9|69.1|69.89|69.09|69.9|69.1|69.87|69.07|8
1653373200000|2022-05-24 06:20:00|69.88|69.08|69.89|69.09|69.89|69.09|69.87|69.07|8
1653373220000|2022-05-24 06:20:20|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|2
1653373230000|2022-05-24 06:20:30|69.9|69.1|69.88|69.08|69.9|69.1|69.88|69.08|10
1653373240000|2022-05-24 06:20:40|69.87|69.07|69.9|69.1|69.91|69.11|69.87|69.07|8
1653373250000|2022-05-24 06:20:50|69.89|69.09|69.9|69.1|69.9|69.1|69.88|69.08|12
1653373260000|2022-05-24 06:21:00|69.89|69.09|69.87|69.07|69.9|69.1|69.87|69.07|12
1653373270000|2022-05-24 06:21:10|69.88|69.08|69.88|69.08|69.91|69.11|69.87|69.07|14
1653373280000|2022-05-24 06:21:20|69.9|69.1|69.9|69.1|69.9|69.1|69.88|69.08|5
1653373290000|2022-05-24 06:21:30|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|10
1653373300000|2022-05-24 06:21:40|69.89|69.09|69.89|69.09|69.89|69.09|69.89|69.09|1
1653373310000|2022-05-24 06:21:50|69.9|69.1|69.9|69.1|69.9|69.1|69.9|69.1|1
1653373320000|2022-05-24 06:22:00|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|6
1653373330000|2022-05-24 06:22:10|69.91|69.11|69.91|69.11|69.91|69.11|69.9|69.1|3
1653373340000|2022-05-24 06:22:20|69.92|69.12|69.92|69.12|69.92|69.12|69.9|69.1|9
1653373350000|2022-05-24 06:22:30|69.91|69.11|69.91|69.11|69.92|69.12|69.91|69.11|3
1653373360000|2022-05-24 06:22:40|69.92|69.12|69.92|69.12|69.92|69.12|69.92|69.12|1
1653373390000|2022-05-24 06:23:10|69.93|69.13|69.94|69.14|69.94|69.14|69.93|69.13|4
1653373400000|2022-05-24 06:23:20|69.93|69.13|69.87|69.07|69.93|69.13|69.87|69.07|12
1653373410000|2022-05-24 06:23:30|69.9|69.1|69.92|69.12|69.92|69.12|69.88|69.08|13
1653373420000|2022-05-24 06:23:40|69.91|69.11|69.9|69.1|69.92|69.12|69.89|69.09|10
1653373430000|2022-05-24 06:23:50|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|7
1653373440000|2022-05-24 06:24:00|69.91|69.11|69.9|69.1|69.91|69.11|69.88|69.08|6
1653373450000|2022-05-24 06:24:10|69.91|69.11|69.9|69.1|69.92|69.12|69.89|69.09|9
1653373460000|2022-05-24 06:24:20|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|9
1653373470000|2022-05-24 06:24:30|69.9|69.1|69.91|69.11|69.91|69.11|69.88|69.08|7
1653373480000|2022-05-24 06:24:40|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|12
1653373490000|2022-05-24 06:24:50|69.9|69.1|69.9|69.1|69.91|69.11|69.9|69.1|9
1653373500000|2022-05-24 06:25:00|69.92|69.12|69.9|69.1|69.92|69.12|69.89|69.09|6
1653373510000|2022-05-24 06:25:10|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|2
1653373520000|2022-05-24 06:25:20|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|10
1653373530000|2022-05-24 06:25:30|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|2
1653373540000|2022-05-24 06:25:40|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|7
1653373550000|2022-05-24 06:25:50|69.9|69.1|69.91|69.11|69.93|69.13|69.89|69.09|10
1653373560000|2022-05-24 06:26:00|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|8
1653373570000|2022-05-24 06:26:10|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|12
1653373580000|2022-05-24 06:26:20|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|2
1653373590000|2022-05-24 06:26:30|69.9|69.1|69.91|69.11|69.91|69.11|69.89|69.09|6
1653373600000|2022-05-24 06:26:40|69.9|69.1|69.92|69.12|69.92|69.12|69.89|69.09|8
1653373620000|2022-05-24 06:27:00|69.9|69.1|69.88|69.08|69.92|69.12|69.88|69.08|6
1653373630000|2022-05-24 06:27:10|69.89|69.09|69.92|69.12|69.92|69.12|69.89|69.09|8
1653373640000|2022-05-24 06:27:20|69.93|69.13|69.93|69.13|69.93|69.13|69.89|69.09|15
1653373650000|2022-05-24 06:27:30|69.92|69.12|69.93|69.13|69.93|69.13|69.89|69.09|12
1653373660000|2022-05-24 06:27:40|69.91|69.11|69.91|69.11|69.93|69.13|69.89|69.09|19
1653373670000|2022-05-24 06:27:50|69.89|69.09|69.92|69.12|69.92|69.12|69.89|69.09|7
1653373680000|2022-05-24 06:28:00|69.91|69.11|69.92|69.12|69.92|69.12|69.91|69.11|10
1653373690000|2022-05-24 06:28:10|69.91|69.11|69.91|69.11|69.92|69.12|69.89|69.09|20
1653373700000|2022-05-24 06:28:20|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|2
1653373710000|2022-05-24 06:28:30|69.9|69.1|69.9|69.1|69.91|69.11|69.87|69.07|6
1653373720000|2022-05-24 06:28:40|69.89|69.09|69.91|69.11|69.91|69.11|69.89|69.09|13
1653373740000|2022-05-24 06:29:00|69.89|69.09|69.9|69.1|69.91|69.11|69.87|69.07|6
1653373760000|2022-05-24 06:29:20|69.89|69.09|69.9|69.1|69.9|69.1|69.88|69.08|6
1653373770000|2022-05-24 06:29:30|69.88|69.08|69.9|69.1|69.9|69.1|69.88|69.08|6
1653373780000|2022-05-24 06:29:40|69.87|69.07|69.9|69.1|69.9|69.1|69.87|69.07|12
1653373790000|2022-05-24 06:29:50|69.89|69.09|69.89|69.09|69.89|69.09|69.89|69.09|1
1653373800000|2022-05-24 06:30:00|69.88|69.08|69.87|69.07|69.88|69.08|69.87|69.07|12
1653373810000|2022-05-24 06:30:10|69.88|69.08|69.89|69.09|69.89|69.09|69.87|69.07|10
1653373820000|2022-05-24 06:30:20|69.88|69.08|69.88|69.08|69.89|69.09|69.88|69.08|13
1653373830000|2022-05-24 06:30:30|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|6
1653373840000|2022-05-24 06:30:40|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|6
1653373850000|2022-05-24 06:30:50|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|14
1653373860000|2022-05-24 06:31:00|69.87|69.07|69.88|69.08|69.9|69.1|69.86|69.06|16
1653373870000|2022-05-24 06:31:10|69.89|69.09|69.88|69.08|69.91|69.11|69.88|69.08|8
1653373880000|2022-05-24 06:31:20|69.89|69.09|69.84|69.04|69.89|69.09|69.81|69.01|20
1653373890000|2022-05-24 06:31:30|69.85|69.05|69.84|69.04|69.85|69.05|69.81|69.01|7
1653373900000|2022-05-24 06:31:40|69.82|69.02|69.82|69.02|69.84|69.04|69.81|69.01|9
1653373910000|2022-05-24 06:31:50|69.84|69.04|69.81|69.01|69.84|69.04|69.81|69.01|8
1653373920000|2022-05-24 06:32:00|69.82|69.02|69.81|69.01|69.83|69.03|69.81|69.01|7
1653373930000|2022-05-24 06:32:10|69.82|69.02|69.82|69.02|69.84|69.04|69.8|69|11
1653373940000|2022-05-24 06:32:20|69.8|69|69.84|69.04|69.85|69.05|69.8|69|18
1653373950000|2022-05-24 06:32:30|69.83|69.03|69.83|69.03|69.85|69.05|69.82|69.02|18
1653373960000|2022-05-24 06:32:40|69.82|69.02|69.83|69.03|69.84|69.04|69.82|69.02|10
1653373970000|2022-05-24 06:32:50|69.82|69.02|69.85|69.05|69.85|69.05|69.82|69.02|12
1653373980000|2022-05-24 06:33:00|69.83|69.03|69.82|69.02|69.84|69.04|69.82|69.02|14
1653373990000|2022-05-24 06:33:10|69.83|69.03|69.83|69.03|69.85|69.05|69.82|69.02|13
1653374000000|2022-05-24 06:33:20|69.81|69.01|69.81|69.01|69.82|69.02|69.81|69.01|9
1653374010000|2022-05-24 06:33:30|69.8|69|69.82|69.02|69.82|69.02|69.79|68.99|17
1653374020000|2022-05-24 06:33:40|69.81|69.01|69.82|69.02|69.82|69.02|69.79|68.99|9
1653374030000|2022-05-24 06:33:50|69.81|69.01|69.82|69.02|69.82|69.02|69.8|69|8
1653374040000|2022-05-24 06:34:00|69.81|69.01|69.82|69.02|69.82|69.02|69.81|69.01|2
1653374050000|2022-05-24 06:34:10|69.81|69.01|69.82|69.02|69.83|69.03|69.81|69.01|4
1653374060000|2022-05-24 06:34:20|69.81|69.01|69.79|68.99|69.82|69.02|69.78|68.98|11
1653374070000|2022-05-24 06:34:30|69.8|69|69.79|68.99|69.8|69|69.79|68.99|4
1653374080000|2022-05-24 06:34:40|69.81|69.01|69.78|68.98|69.81|69.01|69.78|68.98|4
1653374090000|2022-05-24 06:34:50|69.77|68.97|69.83|69.03|69.83|69.03|69.77|68.97|13
1653374100000|2022-05-24 06:35:00|69.84|69.04|69.83|69.03|69.84|69.04|69.83|69.03|6
1653374110000|2022-05-24 06:35:10|69.82|69.02|69.83|69.03|69.83|69.03|69.82|69.02|2
1653374120000|2022-05-24 06:35:20|69.84|69.04|69.83|69.03|69.84|69.04|69.83|69.03|14
1653374130000|2022-05-24 06:35:30|69.84|69.04|69.84|69.04|69.84|69.04|69.83|69.03|11
1653374140000|2022-05-24 06:35:40|69.86|69.06|69.89|69.09|69.92|69.12|69.86|69.06|13
1653374150000|2022-05-24 06:35:50|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|11
1653374160000|2022-05-24 06:36:00|69.88|69.08|69.68|68.88|69.92|69.12|69.68|68.88|21
1653374170000|2022-05-24 06:36:10|69.7|68.9|69.76|68.96|69.77|68.97|69.7|68.9|20
1653374180000|2022-05-24 06:36:20|69.75|68.95|69.78|68.98|69.78|68.98|69.75|68.95|10
1653374190000|2022-05-24 06:36:30|69.77|68.97|69.77|68.97|69.78|68.98|69.75|68.95|11
1653374200000|2022-05-24 06:36:40|69.78|68.98|69.72|68.92|69.78|68.98|69.72|68.92|15
1653374210000|2022-05-24 06:36:50|69.73|68.93|69.68|68.88|69.73|68.93|69.68|68.88|14
1653374220000|2022-05-24 06:37:00|69.69|68.89|69.67|68.87|69.72|68.92|69.66|68.86|11
1653374230000|2022-05-24 06:37:10|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|9
1653374240000|2022-05-24 06:37:20|69.68|68.88|69.66|68.86|69.71|68.91|69.66|68.86|17
1653374250000|2022-05-24 06:37:30|69.67|68.87|69.66|68.86|69.69|68.89|69.64|68.84|13
1653374260000|2022-05-24 06:37:40|69.64|68.84|69.6|68.8|69.67|68.87|69.6|68.8|8
1653374270000|2022-05-24 06:37:50|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|4
1653374280000|2022-05-24 06:38:00|69.59|68.79|69.54|68.74|69.59|68.79|69.52|68.72|23
1653374290000|2022-05-24 06:38:10|69.48|68.68|69.5|68.7|69.51|68.71|69.46|68.66|19
1653374300000|2022-05-24 06:38:20|69.52|68.72|69.49|68.69|69.52|68.72|69.49|68.69|11
1653374310000|2022-05-24 06:38:30|69.5|68.7|69.48|68.68|69.5|68.7|69.45|68.65|19
1653374320000|2022-05-24 06:38:40|69.45|68.65|69.48|68.68|69.49|68.69|69.45|68.65|7
1653374330000|2022-05-24 06:38:50|69.49|68.69|69.48|68.68|69.5|68.7|69.47|68.67|10
1653374340000|2022-05-24 06:39:00|69.47|68.67|69.42|68.62|69.49|68.69|69.41|68.61|12
1653374350000|2022-05-24 06:39:10|69.43|68.63|69.51|68.71|69.51|68.71|69.43|68.63|13
1653374360000|2022-05-24 06:39:20|69.48|68.68|69.48|68.68|69.51|68.71|69.46|68.66|18
1653374370000|2022-05-24 06:39:30|69.46|68.66|69.5|68.7|69.52|68.72|69.46|68.66|9
1653374380000|2022-05-24 06:39:40|69.49|68.69|69.48|68.68|69.5|68.7|69.48|68.68|10
1653374390000|2022-05-24 06:39:50|69.49|68.69|69.49|68.69|69.5|68.7|69.45|68.65|16
1653374400000|2022-05-24 06:40:00|69.51|68.71|69.48|68.68|69.51|68.71|69.47|68.67|9
1653374410000|2022-05-24 06:40:10|69.51|68.71|69.48|68.68|69.51|68.71|69.46|68.66|9
1653374420000|2022-05-24 06:40:20|69.47|68.67|69.47|68.67|69.5|68.7|69.47|68.67|5
1653374430000|2022-05-24 06:40:30|69.48|68.68|69.47|68.67|69.48|68.68|69.47|68.67|6
1653374440000|2022-05-24 06:40:40|69.48|68.68|69.47|68.67|69.48|68.68|69.44|68.64|12
1653374450000|2022-05-24 06:40:50|69.45|68.65|69.47|68.67|69.48|68.68|69.45|68.65|5
1653374460000|2022-05-24 06:41:00|69.45|68.65|69.47|68.67|69.47|68.67|69.45|68.65|2
1653374470000|2022-05-24 06:41:10|69.48|68.68|69.47|68.67|69.48|68.68|69.47|68.67|10
1653374480000|2022-05-24 06:41:20|69.45|68.65|69.47|68.67|69.48|68.68|69.45|68.65|4
1653374490000|2022-05-24 06:41:30|69.48|68.68|69.48|68.68|69.48|68.68|69.48|68.68|1
1653374500000|2022-05-24 06:41:40|69.49|68.69|69.49|68.69|69.49|68.69|69.48|68.68|7
1653374510000|2022-05-24 06:41:50|69.48|68.68|69.47|68.67|69.49|68.69|69.47|68.67|4
1653374520000|2022-05-24 06:42:00|69.48|68.68|69.47|68.67|69.49|68.69|69.45|68.65|12
1653374530000|2022-05-24 06:42:10|69.48|68.68|69.46|68.66|69.49|68.69|69.44|68.64|12
1653374540000|2022-05-24 06:42:20|69.47|68.67|69.49|68.69|69.49|68.69|69.47|68.67|10
1653374550000|2022-05-24 06:42:30|69.47|68.67|69.47|68.67|69.47|68.67|69.46|68.66|5
1653374560000|2022-05-24 06:42:40|69.48|68.68|69.47|68.67|69.48|68.68|69.47|68.67|4
1653374570000|2022-05-24 06:42:50|69.48|68.68|69.47|68.67|69.49|68.69|69.46|68.66|7
1653374580000|2022-05-24 06:43:00|69.48|68.68|69.49|68.69|69.49|68.69|69.48|68.68|8
1653374590000|2022-05-24 06:43:10|69.48|68.68|69.47|68.67|69.49|68.69|69.46|68.66|6
1653374600000|2022-05-24 06:43:20|69.48|68.68|69.48|68.68|69.48|68.68|69.47|68.67|5
1653374610000|2022-05-24 06:43:30|69.47|68.67|69.49|68.69|69.52|68.72|69.47|68.67|14
1653374620000|2022-05-24 06:43:40|69.51|68.71|69.51|68.71|69.53|68.73|69.5|68.7|7
1653374630000|2022-05-24 06:43:50|69.52|68.72|69.5|68.7|69.52|68.72|69.5|68.7|2
1653374640000|2022-05-24 06:44:00|69.49|68.69|69.51|68.71|69.52|68.72|69.47|68.67|12
1653374650000|2022-05-24 06:44:10|69.52|68.72|69.48|68.68|69.52|68.72|69.47|68.67|4
1653374660000|2022-05-24 06:44:20|69.49|68.69|69.48|68.68|69.5|68.7|69.46|68.66|12
1653374670000|2022-05-24 06:44:30|69.47|68.67|69.48|68.68|69.49|68.69|69.47|68.67|4
1653374690000|2022-05-24 06:44:50|69.47|68.67|69.48|68.68|69.49|68.69|69.46|68.66|6
1653374700000|2022-05-24 06:45:00|69.49|68.69|69.43|68.63|69.49|68.69|69.42|68.62|9
1653374710000|2022-05-24 06:45:10|69.42|68.62|69.43|68.63|69.48|68.68|69.42|68.62|18
1653374720000|2022-05-24 06:45:20|69.44|68.64|69.41|68.61|69.44|68.64|69.39|68.59|12
1653374730000|2022-05-24 06:45:30|69.4|68.6|69.42|68.62|69.42|68.62|69.4|68.6|3
1653374740000|2022-05-24 06:45:40|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|4
1653374750000|2022-05-24 06:45:50|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|10
1653374760000|2022-05-24 06:46:00|69.44|68.64|69.4|68.6|69.44|68.64|69.4|68.6|10
1653374770000|2022-05-24 06:46:10|69.41|68.61|69.43|68.63|69.43|68.63|69.38|68.58|8
1653374780000|2022-05-24 06:46:20|69.42|68.62|69.38|68.58|69.42|68.62|69.37|68.57|15
1653374790000|2022-05-24 06:46:30|69.39|68.59|69.39|68.59|69.4|68.6|69.37|68.57|22
1653374800000|2022-05-24 06:46:40|69.38|68.58|69.18|68.38|69.39|68.59|69.17|68.37|21
1653374810000|2022-05-24 06:46:50|69.19|68.39|69.17|68.37|69.19|68.39|69.16|68.36|15
1653374820000|2022-05-24 06:47:00|69.18|68.38|69.18|68.38|69.18|68.38|69.14|68.34|18
1653374830000|2022-05-24 06:47:10|69.19|68.39|69.19|68.39|69.21|68.41|69.17|68.37|18
1653374840000|2022-05-24 06:47:20|69.18|68.38|69.2|68.4|69.21|68.41|69.17|68.37|13
1653374850000|2022-05-24 06:47:30|69.19|68.39|69.17|68.37|69.2|68.4|69.17|68.37|12
1653374860000|2022-05-24 06:47:40|69.18|68.38|69.18|68.38|69.19|68.39|69.15|68.35|7
1653374870000|2022-05-24 06:47:50|69.19|68.39|69.19|68.39|69.21|68.41|69.18|68.38|16
1653374880000|2022-05-24 06:48:00|69.18|68.38|69.2|68.4|69.2|68.4|69.18|68.38|10
1653374900000|2022-05-24 06:48:20|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|9
1653374910000|2022-05-24 06:48:30|69.22|68.42|69.29|68.49|69.3|68.5|69.22|68.42|14
1653374920000|2022-05-24 06:48:40|69.3|68.5|69.28|68.48|69.3|68.5|69.28|68.48|7
1653374930000|2022-05-24 06:48:50|69.27|68.47|69.29|68.49|69.32|68.52|69.26|68.46|17
1653374940000|2022-05-24 06:49:00|69.3|68.5|69.29|68.49|69.3|68.5|69.29|68.49|8
1653374950000|2022-05-24 06:49:10|69.3|68.5|69.3|68.5|69.33|68.53|69.27|68.47|15
1653374960000|2022-05-24 06:49:20|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|10
1653374970000|2022-05-24 06:49:30|69.28|68.48|69.3|68.5|69.31|68.51|69.28|68.48|14
1653374980000|2022-05-24 06:49:40|69.31|68.51|69.32|68.52|69.32|68.52|69.3|68.5|13
1653374990000|2022-05-24 06:49:50|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|7
1653375010000|2022-05-24 06:50:10|69.32|68.52|69.29|68.49|69.32|68.52|69.29|68.49|7
1653375020000|2022-05-24 06:50:20|69.3|68.5|69.3|68.5|69.33|68.53|69.29|68.49|12
1653375030000|2022-05-24 06:50:30|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|9
1653375040000|2022-05-24 06:50:40|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|6
1653375050000|2022-05-24 06:50:50|69.33|68.53|69.38|68.58|69.39|68.59|69.32|68.52|18
1653375060000|2022-05-24 06:51:00|69.39|68.59|69.39|68.59|69.4|68.6|69.37|68.57|12
1653375070000|2022-05-24 06:51:10|69.38|68.58|69.41|68.61|69.42|68.62|69.38|68.58|18
1653375080000|2022-05-24 06:51:20|69.4|68.6|69.39|68.59|69.42|68.62|69.38|68.58|17
1653375090000|2022-05-24 06:51:30|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|9
1653375100000|2022-05-24 06:51:40|69.41|68.61|69.4|68.6|69.41|68.61|69.39|68.59|6
1653375110000|2022-05-24 06:51:50|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|11
1653375120000|2022-05-24 06:52:00|69.4|68.6|69.4|68.6|69.41|68.61|69.4|68.6|3
1653375130000|2022-05-24 06:52:10|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|4
1653375140000|2022-05-24 06:52:20|69.41|68.61|69.38|68.58|69.42|68.62|69.38|68.58|6
1653375150000|2022-05-24 06:52:30|69.39|68.59|69.39|68.59|69.42|68.62|69.38|68.58|15
1653375160000|2022-05-24 06:52:40|69.4|68.6|69.41|68.61|69.42|68.62|69.4|68.6|4
1653375170000|2022-05-24 06:52:50|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|14
1653375180000|2022-05-24 06:53:00|69.4|68.6|69.4|68.6|69.42|68.62|69.4|68.6|7
1653375190000|2022-05-24 06:53:10|69.41|68.61|69.4|68.6|69.42|68.62|69.4|68.6|8
1653375200000|2022-05-24 06:53:20|69.41|68.61|69.4|68.6|69.42|68.62|69.37|68.57|19
1653375210000|2022-05-24 06:53:30|69.42|68.62|69.39|68.59|69.42|68.62|69.38|68.58|21
1653375220000|2022-05-24 06:53:40|69.4|68.6|69.38|68.58|69.42|68.62|69.38|68.58|13
1653375230000|2022-05-24 06:53:50|69.39|68.59|69.37|68.57|69.39|68.59|69.37|68.57|7
1653375240000|2022-05-24 06:54:00|69.39|68.59|69.39|68.59|69.4|68.6|69.36|68.56|12
1653375250000|2022-05-24 06:54:10|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|2
1653375260000|2022-05-24 06:54:20|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|8
1653375270000|2022-05-24 06:54:30|69.37|68.57|69.38|68.58|69.39|68.59|69.37|68.57|10
1653375280000|2022-05-24 06:54:40|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|8
1653375290000|2022-05-24 06:54:50|69.38|68.58|69.38|68.58|69.39|68.59|69.38|68.58|13
1653375300000|2022-05-24 06:55:00|69.39|68.59|69.39|68.59|69.39|68.59|69.37|68.57|8
1653375310000|2022-05-24 06:55:10|69.38|68.58|69.38|68.58|69.4|68.6|69.38|68.58|19
1653375320000|2022-05-24 06:55:20|69.4|68.6|69.31|68.51|69.4|68.6|69.27|68.47|16
1653375330000|2022-05-24 06:55:30|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|6
1653375340000|2022-05-24 06:55:40|69.32|68.52|69.37|68.57|69.39|68.59|69.32|68.52|12
1653375350000|2022-05-24 06:55:50|69.34|68.54|69.3|68.5|69.37|68.57|69.3|68.5|7
1653375360000|2022-05-24 06:56:00|69.29|68.49|69.37|68.57|69.38|68.58|69.29|68.49|11
1653375370000|2022-05-24 06:56:10|69.38|68.58|69.36|68.56|69.38|68.58|69.36|68.56|6
1653375380000|2022-05-24 06:56:20|69.37|68.57|69.36|68.56|69.37|68.57|69.34|68.54|10
1653375390000|2022-05-24 06:56:30|69.37|68.57|69.36|68.56|69.39|68.59|69.36|68.56|13
1653375400000|2022-05-24 06:56:40|69.35|68.55|69.38|68.58|69.38|68.58|69.35|68.55|4
1653375410000|2022-05-24 06:56:50|69.37|68.57|69.36|68.56|69.38|68.58|69.36|68.56|13
1653375420000|2022-05-24 06:57:00|69.38|68.58|69.38|68.58|69.39|68.59|69.37|68.57|11
1653375430000|2022-05-24 06:57:10|69.39|68.59|69.38|68.58|69.39|68.59|69.38|68.58|2
1653375440000|2022-05-24 06:57:20|69.37|68.57|69.38|68.58|69.4|68.6|69.37|68.57|8
1653375450000|2022-05-24 06:57:30|69.4|68.6|69.38|68.58|69.4|68.6|69.38|68.58|4
1653375460000|2022-05-24 06:57:40|69.39|68.59|69.4|68.6|69.41|68.61|69.39|68.59|10
1653375470000|2022-05-24 06:57:50|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|7
1653375480000|2022-05-24 06:58:00|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|4
1653375490000|2022-05-24 06:58:10|69.38|68.58|69.4|68.6|69.4|68.6|69.38|68.58|3
1653375510000|2022-05-24 06:58:30|69.39|68.59|69.41|68.61|69.41|68.61|69.39|68.59|7
1653375520000|2022-05-24 06:58:40|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|13
1653375530000|2022-05-24 06:58:50|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|7
1653375540000|2022-05-24 06:59:00|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|7
1653375550000|2022-05-24 06:59:10|69.43|68.63|69.41|68.61|69.43|68.63|69.41|68.61|9
1653375560000|2022-05-24 06:59:20|69.42|68.62|69.42|68.62|69.42|68.62|69.41|68.61|11
1653375570000|2022-05-24 06:59:30|69.4|68.6|69.42|68.62|69.42|68.62|69.4|68.6|13
1653375580000|2022-05-24 06:59:40|69.43|68.63|69.41|68.61|69.43|68.63|69.41|68.61|14
1653375590000|2022-05-24 06:59:50|69.42|68.62|69.43|68.63|69.43|68.63|69.41|68.61|10
1653375600000|2022-05-24 07:00:00|69.42|68.62|69.37|68.57|69.42|68.62|69.36|68.56|15
1653375610000|2022-05-24 07:00:10|69.38|68.58|69.38|68.58|69.4|68.6|69.38|68.58|8
1653375620000|2022-05-24 07:00:20|69.39|68.59|69.39|68.59|69.39|68.59|69.39|68.59|1
1653375630000|2022-05-24 07:00:30|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|2
1653375640000|2022-05-24 07:00:40|69.4|68.6|69.4|68.6|69.4|68.6|69.4|68.6|1
1653375650000|2022-05-24 07:00:50|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|11
1653375660000|2022-05-24 07:01:00|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|2
1653375670000|2022-05-24 07:01:10|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|5
1653375680000|2022-05-24 07:01:20|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|3
1653375690000|2022-05-24 07:01:30|69.39|68.59|69.41|68.61|69.42|68.62|69.38|68.58|9
1653375700000|2022-05-24 07:01:40|69.42|68.62|69.41|68.61|69.45|68.65|69.41|68.61|17
1653375710000|2022-05-24 07:01:50|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|4
1653375720000|2022-05-24 07:02:00|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|8
1653375730000|2022-05-24 07:02:10|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|8
1653375740000|2022-05-24 07:02:20|69.38|68.58|69.37|68.57|69.39|68.59|69.35|68.55|8
1653375750000|2022-05-24 07:02:30|69.36|68.56|69.3|68.5|69.36|68.56|69.29|68.49|6
1653375760000|2022-05-24 07:02:40|69.29|68.49|69.3|68.5|69.31|68.51|69.29|68.49|11
1653375770000|2022-05-24 07:02:50|69.29|68.49|69.32|68.52|69.32|68.52|69.29|68.49|6
1653375780000|2022-05-24 07:03:00|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|3
1653375800000|2022-05-24 07:03:20|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|3
1653375810000|2022-05-24 07:03:30|69.29|68.49|69.23|68.43|69.3|68.5|69.22|68.42|13
1653375820000|2022-05-24 07:03:40|69.25|68.45|69.3|68.5|69.32|68.52|69.25|68.45|8
1653375830000|2022-05-24 07:03:50|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|8
1653375840000|2022-05-24 07:04:00|69.33|68.53|69.31|68.51|69.33|68.53|69.3|68.5|10
1653375850000|2022-05-24 07:04:10|69.3|68.5|69.31|68.51|69.33|68.53|69.3|68.5|15
1653375860000|2022-05-24 07:04:20|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|5
1653375870000|2022-05-24 07:04:30|69.32|68.52|69.3|68.5|69.32|68.52|69.3|68.5|5
1653375880000|2022-05-24 07:04:40|69.31|68.51|69.3|68.5|69.31|68.51|69.28|68.48|13
1653375890000|2022-05-24 07:04:50|69.31|68.51|69.22|68.42|69.31|68.51|69.22|68.42|11
1653375900000|2022-05-24 07:05:00|69.23|68.43|69.29|68.49|69.31|68.51|69.22|68.42|16
1653375910000|2022-05-24 07:05:10|69.28|68.48|69.29|68.49|69.3|68.5|69.26|68.46|12
1653375920000|2022-05-24 07:05:20|69.28|68.48|69.29|68.49|69.29|68.49|69.27|68.47|9
1653375930000|2022-05-24 07:05:30|69.28|68.48|69.2|68.4|69.29|68.49|69.19|68.39|15
1653375940000|2022-05-24 07:05:40|69.19|68.39|69.22|68.42|69.23|68.43|69.19|68.39|14
1653375950000|2022-05-24 07:05:50|69.21|68.41|69.2|68.4|69.22|68.42|69.19|68.39|11
1653375960000|2022-05-24 07:06:00|69.19|68.39|69.27|68.47|69.29|68.49|69.19|68.39|18
1653375970000|2022-05-24 07:06:10|69.28|68.48|69.28|68.48|69.29|68.49|69.27|68.47|9
1653375980000|2022-05-24 07:06:20|69.27|68.47|69.27|68.47|69.28|68.48|69.26|68.46|9
1653375990000|2022-05-24 07:06:30|69.29|68.49|69.3|68.5|69.3|68.5|69.24|68.44|14
1653376000000|2022-05-24 07:06:40|69.29|68.49|69.29|68.49|69.31|68.51|69.28|68.48|5
1653376010000|2022-05-24 07:06:50|69.3|68.5|69.29|68.49|69.3|68.5|69.28|68.48|9
1653376020000|2022-05-24 07:07:00|69.3|68.5|69.29|68.49|69.31|68.51|69.29|68.49|4
1653376030000|2022-05-24 07:07:10|69.3|68.5|69.29|68.49|69.3|68.5|69.28|68.48|4
1653376040000|2022-05-24 07:07:20|69.3|68.5|69.29|68.49|69.3|68.5|69.29|68.49|10
1653376050000|2022-05-24 07:07:30|69.3|68.5|69.3|68.5|69.3|68.5|69.28|68.48|8
1653376060000|2022-05-24 07:07:40|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|15
1653376070000|2022-05-24 07:07:50|69.31|68.51|69.31|68.51|69.32|68.52|69.29|68.49|13
1653376080000|2022-05-24 07:08:00|69.32|68.52|69.37|68.57|69.37|68.57|69.32|68.52|9
1653376090000|2022-05-24 07:08:10|69.38|68.58|69.38|68.58|69.39|68.59|69.37|68.57|8
1653376100000|2022-05-24 07:08:20|69.39|68.59|69.38|68.58|69.4|68.6|69.37|68.57|8
1653376110000|2022-05-24 07:08:30|69.37|68.57|69.38|68.58|69.4|68.6|69.37|68.57|14
1653376120000|2022-05-24 07:08:40|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|11
1653376130000|2022-05-24 07:08:50|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|14
1653376140000|2022-05-24 07:09:00|69.4|68.6|69.41|68.61|69.42|68.62|69.4|68.6|6
1653376150000|2022-05-24 07:09:10|69.4|68.6|69.44|68.64|69.48|68.68|69.4|68.6|19
1653376160000|2022-05-24 07:09:20|69.46|68.66|69.41|68.61|69.46|68.66|69.4|68.6|11
1653376170000|2022-05-24 07:09:30|69.42|68.62|69.41|68.61|69.42|68.62|69.4|68.6|4
1653376180000|2022-05-24 07:09:40|69.4|68.6|69.4|68.6|69.43|68.63|69.39|68.59|15
1653376190000|2022-05-24 07:09:50|69.41|68.61|69.4|68.6|69.42|68.62|69.4|68.6|10
1653376200000|2022-05-24 07:10:00|69.41|68.61|69.41|68.61|69.42|68.62|69.39|68.59|13
1653376210000|2022-05-24 07:10:10|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|18
1653376220000|2022-05-24 07:10:20|69.43|68.63|69.46|68.66|69.47|68.67|69.43|68.63|10
1653376230000|2022-05-24 07:10:30|69.47|68.67|69.46|68.66|69.47|68.67|69.45|68.65|6
1653376240000|2022-05-24 07:10:40|69.44|68.64|69.47|68.67|69.48|68.68|69.44|68.64|11
1653376250000|2022-05-24 07:10:50|69.46|68.66|69.47|68.67|69.49|68.69|69.46|68.66|11
1653376260000|2022-05-24 07:11:00|69.46|68.66|69.46|68.66|69.48|68.68|69.46|68.66|4
1653376270000|2022-05-24 07:11:10|69.47|68.67|69.46|68.66|69.48|68.68|69.45|68.65|7
1653376280000|2022-05-24 07:11:20|69.47|68.67|69.44|68.64|69.48|68.68|69.44|68.64|6
1653376290000|2022-05-24 07:11:30|69.46|68.66|69.49|68.69|69.49|68.69|69.45|68.65|16
1653376300000|2022-05-24 07:11:40|69.48|68.68|69.48|68.68|69.49|68.69|69.46|68.66|11
1653376310000|2022-05-24 07:11:50|69.47|68.67|69.48|68.68|69.49|68.69|69.47|68.67|10
1653376320000|2022-05-24 07:12:00|69.49|68.69|69.48|68.68|69.49|68.69|69.48|68.68|4
1653376330000|2022-05-24 07:12:10|69.49|68.69|69.48|68.68|69.49|68.69|69.46|68.66|6
1653376340000|2022-05-24 07:12:20|69.47|68.67|69.48|68.68|69.5|68.7|69.46|68.66|13
1653376350000|2022-05-24 07:12:30|69.49|68.69|69.48|68.68|69.49|68.69|69.48|68.68|2
1653376360000|2022-05-24 07:12:40|69.49|68.69|69.48|68.68|69.49|68.69|69.46|68.66|7
1653376370000|2022-05-24 07:12:50|69.49|68.69|69.49|68.69|69.49|68.69|69.48|68.68|5
1653376380000|2022-05-24 07:13:00|69.5|68.7|69.5|68.7|69.52|68.72|69.49|68.69|10
1653376390000|2022-05-24 07:13:10|69.49|68.69|69.51|68.71|69.52|68.72|69.49|68.69|19
1653376400000|2022-05-24 07:13:20|69.5|68.7|69.56|68.76|69.57|68.77|69.5|68.7|13
1653376410000|2022-05-24 07:13:30|69.57|68.77|69.52|68.72|69.57|68.77|69.5|68.7|10
1653376420000|2022-05-24 07:13:40|69.53|68.73|69.52|68.72|69.53|68.73|69.51|68.71|10
1653376430000|2022-05-24 07:13:50|69.53|68.73|69.52|68.72|69.53|68.73|69.51|68.71|6
1653376440000|2022-05-24 07:14:00|69.51|68.71|69.54|68.74|69.54|68.74|69.51|68.71|9
1653376450000|2022-05-24 07:14:10|69.53|68.73|69.54|68.74|69.54|68.74|69.53|68.73|6
1653376460000|2022-05-24 07:14:20|69.55|68.75|69.59|68.79|69.6|68.8|69.53|68.73|15
1653376470000|2022-05-24 07:14:30|69.58|68.78|69.58|68.78|69.6|68.8|69.58|68.78|11
1653376480000|2022-05-24 07:14:40|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|10
1653376490000|2022-05-24 07:14:50|69.59|68.79|69.54|68.74|69.59|68.79|69.54|68.74|8
1653376500000|2022-05-24 07:15:00|69.53|68.73|69.56|68.76|69.58|68.78|69.52|68.72|15
1653376510000|2022-05-24 07:15:10|69.57|68.77|69.59|68.79|69.59|68.79|69.57|68.77|9
1653376520000|2022-05-24 07:15:20|69.58|68.78|69.59|68.79|69.6|68.8|69.58|68.78|6
1653376530000|2022-05-24 07:15:30|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|4
1653376540000|2022-05-24 07:15:40|69.6|68.8|69.58|68.78|69.6|68.8|69.58|68.78|5
1653376550000|2022-05-24 07:15:50|69.59|68.79|69.6|68.8|69.6|68.8|69.58|68.78|10
1653376560000|2022-05-24 07:16:00|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|7
1653376570000|2022-05-24 07:16:10|69.58|68.78|69.58|68.78|69.59|68.79|69.58|68.78|5
1653376580000|2022-05-24 07:16:20|69.59|68.79|69.59|68.79|69.59|68.79|69.58|68.78|9
1653376590000|2022-05-24 07:16:30|69.58|68.78|69.58|68.78|69.6|68.8|69.58|68.78|11
1653376600000|2022-05-24 07:16:40|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|12
1653376610000|2022-05-24 07:16:50|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|4
1653376620000|2022-05-24 07:17:00|69.57|68.77|69.55|68.75|69.58|68.78|69.54|68.74|8
1653376630000|2022-05-24 07:17:10|69.53|68.73|69.52|68.72|69.55|68.75|69.52|68.72|16
1653376640000|2022-05-24 07:17:20|69.53|68.73|69.52|68.72|69.53|68.73|69.51|68.71|9
1653376650000|2022-05-24 07:17:30|69.51|68.71|69.52|68.72|69.53|68.73|69.51|68.71|9
1653376660000|2022-05-24 07:17:40|69.53|68.73|69.52|68.72|69.53|68.73|69.52|68.72|2
1653376670000|2022-05-24 07:17:50|69.51|68.71|69.51|68.71|69.54|68.74|69.51|68.71|17
1653376680000|2022-05-24 07:18:00|69.5|68.7|69.52|68.72|69.53|68.73|69.5|68.7|12
1653376690000|2022-05-24 07:18:10|69.51|68.71|69.52|68.72|69.53|68.73|69.51|68.71|9
1653376700000|2022-05-24 07:18:20|69.51|68.71|69.51|68.71|69.53|68.73|69.51|68.71|10
1653376710000|2022-05-24 07:18:30|69.52|68.72|69.59|68.79|69.61|68.81|69.51|68.71|19
1653376720000|2022-05-24 07:18:40|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|6
1653376730000|2022-05-24 07:18:50|69.61|68.81|69.59|68.79|69.61|68.81|69.58|68.78|8
1653376740000|2022-05-24 07:19:00|69.58|68.78|69.58|68.78|69.6|68.8|69.58|68.78|9
1653376750000|2022-05-24 07:19:10|69.59|68.79|69.59|68.79|69.59|68.79|69.58|68.78|3
1653376760000|2022-05-24 07:19:20|69.58|68.78|69.59|68.79|69.6|68.8|69.58|68.78|4
1653376770000|2022-05-24 07:19:30|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|4
1653376780000|2022-05-24 07:19:40|69.58|68.78|69.59|68.79|69.6|68.8|69.58|68.78|8
1653376790000|2022-05-24 07:19:50|69.61|68.81|69.58|68.78|69.61|68.81|69.58|68.78|3
1653376800000|2022-05-24 07:20:00|69.59|68.79|69.59|68.79|69.59|68.79|69.58|68.78|5
1653376810000|2022-05-24 07:20:10|69.58|68.78|69.59|68.79|69.62|68.82|69.58|68.78|11
1653376820000|2022-05-24 07:20:20|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|4
1653376830000|2022-05-24 07:20:30|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|4
1653376840000|2022-05-24 07:20:40|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|4
1653376850000|2022-05-24 07:20:50|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|15
1653376860000|2022-05-24 07:21:00|69.61|68.81|69.63|68.83|69.63|68.83|69.6|68.8|10
1653376870000|2022-05-24 07:21:10|69.6|68.8|69.61|68.81|69.61|68.81|69.59|68.79|11
1653376880000|2022-05-24 07:21:20|69.62|68.82|69.61|68.81|69.62|68.82|69.6|68.8|8
1653376890000|2022-05-24 07:21:30|69.62|68.82|69.6|68.8|69.62|68.82|69.6|68.8|11
1653376900000|2022-05-24 07:21:40|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|13
1653376910000|2022-05-24 07:21:50|69.6|68.8|69.59|68.79|69.61|68.81|69.59|68.79|10
1653376920000|2022-05-24 07:22:00|69.6|68.8|69.61|68.81|69.61|68.81|69.59|68.79|12
1653376930000|2022-05-24 07:22:10|69.6|68.8|69.59|68.79|69.61|68.81|69.59|68.79|9
1653376940000|2022-05-24 07:22:20|69.58|68.78|69.59|68.79|69.61|68.81|69.58|68.78|10
1653376950000|2022-05-24 07:22:30|69.6|68.8|69.6|68.8|69.6|68.8|69.59|68.79|9
1653376960000|2022-05-24 07:22:40|69.61|68.81|69.6|68.8|69.61|68.81|69.59|68.79|10
1653376970000|2022-05-24 07:22:50|69.59|68.79|69.6|68.8|69.6|68.8|69.58|68.78|17
1653376980000|2022-05-24 07:23:00|69.61|68.81|69.62|68.82|69.62|68.82|69.6|68.8|15
1653376990000|2022-05-24 07:23:10|69.61|68.81|69.61|68.81|69.62|68.82|69.6|68.8|7
1653377000000|2022-05-24 07:23:20|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|13
1653377010000|2022-05-24 07:23:30|69.61|68.81|69.6|68.8|69.61|68.81|69.58|68.78|15
1653377020000|2022-05-24 07:23:40|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|6
1653377030000|2022-05-24 07:23:50|69.59|68.79|69.56|68.76|69.59|68.79|69.56|68.76|9
1653377040000|2022-05-24 07:24:00|69.54|68.74|69.59|68.79|69.59|68.79|69.54|68.74|14
1653377050000|2022-05-24 07:24:10|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|4
1653377060000|2022-05-24 07:24:20|69.6|68.8|69.6|68.8|69.62|68.82|69.59|68.79|11
1653377070000|2022-05-24 07:24:30|69.61|68.81|69.6|68.8|69.61|68.81|69.59|68.79|10
1653377080000|2022-05-24 07:24:40|69.59|68.79|69.6|68.8|69.62|68.82|69.59|68.79|13
1653377090000|2022-05-24 07:24:50|69.59|68.79|69.6|68.8|69.6|68.8|69.58|68.78|10
1653377100000|2022-05-24 07:25:00|69.61|68.81|69.6|68.8|69.61|68.81|69.59|68.79|17
1653377110000|2022-05-24 07:25:10|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|12
1653377120000|2022-05-24 07:25:20|69.61|68.81|69.6|68.8|69.61|68.81|69.58|68.78|13
1653377130000|2022-05-24 07:25:30|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|8
1653377140000|2022-05-24 07:25:40|69.59|68.79|69.59|68.79|69.61|68.81|69.58|68.78|6
1653377150000|2022-05-24 07:25:50|69.58|68.78|69.6|68.8|69.61|68.81|69.58|68.78|23
1653377160000|2022-05-24 07:26:00|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|8
1653377170000|2022-05-24 07:26:10|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|2
1653377180000|2022-05-24 07:26:20|69.61|68.81|69.6|68.8|69.61|68.81|69.59|68.79|8
1653377190000|2022-05-24 07:26:30|69.61|68.81|69.54|68.74|69.61|68.81|69.54|68.74|11
1653377200000|2022-05-24 07:26:40|69.55|68.75|69.58|68.78|69.58|68.78|69.52|68.72|12
1653377210000|2022-05-24 07:26:50|69.57|68.77|69.57|68.77|69.59|68.79|69.57|68.77|11
1653377220000|2022-05-24 07:27:00|69.58|68.78|69.57|68.77|69.58|68.78|69.57|68.77|14
1653377230000|2022-05-24 07:27:10|69.58|68.78|69.58|68.78|69.59|68.79|69.58|68.78|5
1653377240000|2022-05-24 07:27:20|69.59|68.79|69.57|68.77|69.59|68.79|69.57|68.77|7
1653377250000|2022-05-24 07:27:30|69.58|68.78|69.58|68.78|69.58|68.78|69.57|68.77|3
1653377260000|2022-05-24 07:27:40|69.57|68.77|69.57|68.77|69.57|68.77|69.56|68.76|7
1653377270000|2022-05-24 07:27:50|69.56|68.76|69.57|68.77|69.57|68.77|69.56|68.76|8
1653377280000|2022-05-24 07:28:00|69.58|68.78|69.57|68.77|69.59|68.79|69.57|68.77|10
1653377290000|2022-05-24 07:28:10|69.58|68.78|69.6|68.8|69.61|68.81|69.57|68.77|16
1653377300000|2022-05-24 07:28:20|69.59|68.79|69.63|68.83|69.64|68.84|69.59|68.79|20
1653377310000|2022-05-24 07:28:30|69.64|68.84|69.63|68.83|69.64|68.84|69.61|68.81|11
1653377320000|2022-05-24 07:28:40|69.62|68.82|69.61|68.81|69.63|68.83|69.61|68.81|10
1653377330000|2022-05-24 07:28:50|69.6|68.8|69.63|68.83|69.64|68.84|69.6|68.8|12
1653377340000|2022-05-24 07:29:00|69.64|68.84|69.62|68.82|69.65|68.85|69.61|68.81|11
1653377350000|2022-05-24 07:29:10|69.61|68.81|69.62|68.82|69.64|68.84|69.61|68.81|15
1653377360000|2022-05-24 07:29:20|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|8
1653377370000|2022-05-24 07:29:30|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|8
1653377380000|2022-05-24 07:29:40|69.61|68.81|69.63|68.83|69.63|68.83|69.61|68.81|3
1653377390000|2022-05-24 07:29:50|69.65|68.85|69.62|68.82|69.65|68.85|69.61|68.81|9
1653377400000|2022-05-24 07:30:00|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|10
1653377410000|2022-05-24 07:30:10|69.61|68.81|69.61|68.81|69.61|68.81|69.59|68.79|7
1653377430000|2022-05-24 07:30:30|69.63|68.83|69.62|68.82|69.64|68.84|69.62|68.82|4
1653377440000|2022-05-24 07:30:40|69.63|68.83|69.63|68.83|69.64|68.84|69.62|68.82|7
1653377450000|2022-05-24 07:30:50|69.64|68.84|69.64|68.84|69.64|68.84|69.62|68.82|11
1653377460000|2022-05-24 07:31:00|69.63|68.83|69.63|68.83|69.64|68.84|69.63|68.83|9
1653377470000|2022-05-24 07:31:10|69.64|68.84|69.63|68.83|69.64|68.84|69.62|68.82|8
1653377490000|2022-05-24 07:31:30|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|2
1653377500000|2022-05-24 07:31:40|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|2
1653377510000|2022-05-24 07:31:50|69.62|68.82|69.62|68.82|69.63|68.83|69.62|68.82|11
1653377520000|2022-05-24 07:32:00|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|3
1653377530000|2022-05-24 07:32:10|69.64|68.84|69.6|68.8|69.64|68.84|69.6|68.8|4
1653377540000|2022-05-24 07:32:20|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|4
1653377550000|2022-05-24 07:32:30|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|4
1653377560000|2022-05-24 07:32:40|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|7
1653377570000|2022-05-24 07:32:50|69.62|68.82|69.62|68.82|69.63|68.83|69.62|68.82|5
1653377580000|2022-05-24 07:33:00|69.63|68.83|69.61|68.81|69.63|68.83|69.61|68.81|7
1653377590000|2022-05-24 07:33:10|69.62|68.82|69.62|68.82|69.62|68.82|69.62|68.82|1
1653377600000|2022-05-24 07:33:20|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|10
1653377610000|2022-05-24 07:33:30|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|14
1653377620000|2022-05-24 07:33:40|69.61|68.81|69.63|68.83|69.63|68.83|69.61|68.81|5
1653377630000|2022-05-24 07:33:50|69.62|68.82|69.62|68.82|69.62|68.82|69.61|68.81|5
1653377640000|2022-05-24 07:34:00|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|4
1653377660000|2022-05-24 07:34:20|69.63|68.83|69.62|68.82|69.63|68.83|69.62|68.82|4
1653377670000|2022-05-24 07:34:30|69.6|68.8|69.58|68.78|69.62|68.82|69.58|68.78|20
1653377680000|2022-05-24 07:34:40|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|10
1653377690000|2022-05-24 07:34:50|69.59|68.79|69.57|68.77|69.62|68.82|69.57|68.77|13
1653377700000|2022-05-24 07:35:00|69.58|68.78|69.59|68.79|69.61|68.81|69.57|68.77|14
1653377710000|2022-05-24 07:35:10|69.6|68.8|69.59|68.79|69.6|68.8|69.57|68.77|12
1653377720000|2022-05-24 07:35:20|69.6|68.8|69.6|68.8|69.6|68.8|69.57|68.77|15
1653377730000|2022-05-24 07:35:30|69.59|68.79|69.6|68.8|69.61|68.81|69.59|68.79|15
1653377740000|2022-05-24 07:35:40|69.58|68.78|69.6|68.8|69.62|68.82|69.58|68.78|14
1653377750000|2022-05-24 07:35:50|69.58|68.78|69.61|68.81|69.61|68.81|69.58|68.78|8
1653377760000|2022-05-24 07:36:00|69.6|68.8|69.59|68.79|69.61|68.81|69.57|68.77|16
1653377770000|2022-05-24 07:36:10|69.58|68.78|69.6|68.8|69.61|68.81|69.58|68.78|12
1653377780000|2022-05-24 07:36:20|69.59|68.79|69.59|68.79|69.59|68.79|69.58|68.78|3
1653377790000|2022-05-24 07:36:30|69.6|68.8|69.59|68.79|69.61|68.81|69.58|68.78|18
1653377800000|2022-05-24 07:36:40|69.61|68.81|69.59|68.79|69.61|68.81|69.58|68.78|16
1653377810000|2022-05-24 07:36:50|69.6|68.8|69.6|68.8|69.6|68.8|69.57|68.77|5
1653377820000|2022-05-24 07:37:00|69.59|68.79|69.61|68.81|69.61|68.81|69.58|68.78|10
1653377830000|2022-05-24 07:37:10|69.59|68.79|69.6|68.8|69.61|68.81|69.58|68.78|16
1653377840000|2022-05-24 07:37:20|69.59|68.79|69.61|68.81|69.62|68.82|69.58|68.78|10
1653377850000|2022-05-24 07:37:30|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|4
1653377860000|2022-05-24 07:37:40|69.61|68.81|69.59|68.79|69.61|68.81|69.59|68.79|5
1653377870000|2022-05-24 07:37:50|69.6|68.8|69.58|68.78|69.61|68.81|69.57|68.77|18
1653377880000|2022-05-24 07:38:00|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|8
1653377890000|2022-05-24 07:38:10|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|6
1653377900000|2022-05-24 07:38:20|69.59|68.79|69.62|68.82|69.62|68.82|69.58|68.78|11
1653377910000|2022-05-24 07:38:30|69.61|68.81|69.61|68.81|69.63|68.83|69.61|68.81|7
1653377920000|2022-05-24 07:38:40|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|5
1653377930000|2022-05-24 07:38:50|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|5
1653377940000|2022-05-24 07:39:00|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|5
1653377950000|2022-05-24 07:39:10|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|6
1653377960000|2022-05-24 07:39:20|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|2
1653377970000|2022-05-24 07:39:30|69.61|68.81|69.61|68.81|69.61|68.81|69.61|68.81|1
1653377980000|2022-05-24 07:39:40|69.62|68.82|69.61|68.81|69.62|68.82|69.61|68.81|4
1653377990000|2022-05-24 07:39:50|69.62|68.82|69.62|68.82|69.62|68.82|69.61|68.81|3
1653378000000|2022-05-24 07:40:00|69.61|68.81|69.61|68.81|69.61|68.81|69.59|68.79|9
1653378010000|2022-05-24 07:40:10|69.62|68.82|69.61|68.81|69.62|68.82|69.61|68.81|4
1653378020000|2022-05-24 07:40:20|69.6|68.8|69.6|68.8|69.6|68.8|69.6|68.8|1
1653378030000|2022-05-24 07:40:30|69.59|68.79|69.61|68.81|69.61|68.81|69.59|68.79|3
1653378040000|2022-05-24 07:40:40|69.6|68.8|69.6|68.8|69.6|68.8|69.59|68.79|9
1653378050000|2022-05-24 07:40:50|69.59|68.79|69.59|68.79|69.61|68.81|69.57|68.77|15
1653378060000|2022-05-24 07:41:00|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|2
1653378070000|2022-05-24 07:41:10|69.58|68.78|69.59|68.79|69.62|68.82|69.57|68.77|18
1653378080000|2022-05-24 07:41:20|69.6|68.8|69.61|68.81|69.61|68.81|69.6|68.8|4
1653378090000|2022-05-24 07:41:30|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|3
1653378100000|2022-05-24 07:41:40|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|8
1653378110000|2022-05-24 07:41:50|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|2
1653378120000|2022-05-24 07:42:00|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|4
1653378130000|2022-05-24 07:42:10|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|5
1653378140000|2022-05-24 07:42:20|69.58|68.78|69.52|68.72|69.6|68.8|69.52|68.72|10
1653378150000|2022-05-24 07:42:30|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|8
1653378160000|2022-05-24 07:42:40|69.51|68.71|69.51|68.71|69.52|68.72|69.51|68.71|11
1653378180000|2022-05-24 07:43:00|69.52|68.72|69.6|68.8|69.61|68.81|69.52|68.72|14
1653378190000|2022-05-24 07:43:10|69.58|68.78|69.57|68.77|69.59|68.79|69.57|68.77|4
1653378210000|2022-05-24 07:43:30|69.56|68.76|69.57|68.77|69.58|68.78|69.56|68.76|8
1653378220000|2022-05-24 07:43:40|69.58|68.78|69.58|68.78|69.58|68.78|69.56|68.76|10
1653378230000|2022-05-24 07:43:50|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|13
1653378240000|2022-05-24 07:44:00|69.59|68.79|69.58|68.78|69.6|68.8|69.56|68.76|8
1653378250000|2022-05-24 07:44:10|69.59|68.79|69.58|68.78|69.6|68.8|69.56|68.76|10
1653378260000|2022-05-24 07:44:20|69.59|68.79|69.59|68.79|69.59|68.79|69.58|68.78|3
1653378270000|2022-05-24 07:44:30|69.58|68.78|69.58|68.78|69.59|68.79|69.57|68.77|11
1653378280000|2022-05-24 07:44:40|69.61|68.81|69.61|68.81|69.61|68.81|69.59|68.79|13
1653378290000|2022-05-24 07:44:50|69.6|68.8|69.6|68.8|69.63|68.83|69.6|68.8|11
1653378300000|2022-05-24 07:45:00|69.61|68.81|69.67|68.87|69.67|68.87|69.59|68.79|18
1653378310000|2022-05-24 07:45:10|69.66|68.86|69.58|68.78|69.67|68.87|69.58|68.78|13
1653378320000|2022-05-24 07:45:20|69.61|68.81|69.61|68.81|69.62|68.82|69.61|68.81|7
1653378330000|2022-05-24 07:45:30|69.62|68.82|69.61|68.81|69.63|68.83|69.61|68.81|6
1653378340000|2022-05-24 07:45:40|69.6|68.8|69.61|68.81|69.62|68.82|69.59|68.79|18
1653378350000|2022-05-24 07:45:50|69.62|68.82|69.6|68.8|69.62|68.82|69.59|68.79|13
1653378360000|2022-05-24 07:46:00|69.59|68.79|69.58|68.78|69.6|68.8|69.58|68.78|12
1653378370000|2022-05-24 07:46:10|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|20
1653378380000|2022-05-24 07:46:20|69.57|68.77|69.61|68.81|69.61|68.81|69.57|68.77|15
1653378390000|2022-05-24 07:46:30|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|13
1653378400000|2022-05-24 07:46:40|69.59|68.79|69.61|68.81|69.61|68.81|69.59|68.79|5
1653378410000|2022-05-24 07:46:50|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|3
1653378420000|2022-05-24 07:47:00|69.61|68.81|69.63|68.83|69.63|68.83|69.6|68.8|10
1653378430000|2022-05-24 07:47:10|69.62|68.82|69.64|68.84|69.64|68.84|69.62|68.82|3
1653378440000|2022-05-24 07:47:20|69.65|68.85|69.67|68.87|69.69|68.89|69.64|68.84|14
1653378450000|2022-05-24 07:47:30|69.68|68.88|69.69|68.89|69.71|68.91|69.68|68.88|14
1653378460000|2022-05-24 07:47:40|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|9
1653378470000|2022-05-24 07:47:50|69.7|68.9|69.72|68.92|69.72|68.92|69.69|68.89|11
1653378480000|2022-05-24 07:48:00|69.71|68.91|69.68|68.88|69.71|68.91|69.68|68.88|4
1653378490000|2022-05-24 07:48:10|69.69|68.89|69.7|68.9|69.72|68.92|69.68|68.88|9
1653378500000|2022-05-24 07:48:20|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|5
1653378510000|2022-05-24 07:48:30|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|3
1653378520000|2022-05-24 07:48:40|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|4
1653378530000|2022-05-24 07:48:50|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|2
1653378540000|2022-05-24 07:49:00|69.71|68.91|69.78|68.98|69.79|68.99|69.71|68.91|11
1653378550000|2022-05-24 07:49:10|69.79|68.99|69.77|68.97|69.81|69.01|69.77|68.97|13
1653378560000|2022-05-24 07:49:20|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|7
1653378570000|2022-05-24 07:49:30|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|3
1653378590000|2022-05-24 07:49:50|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|3
1653378600000|2022-05-24 07:50:00|69.79|68.99|69.78|68.98|69.79|68.99|69.78|68.98|4
1653378610000|2022-05-24 07:50:10|69.79|68.99|69.79|68.99|69.79|68.99|69.78|68.98|5
1653378620000|2022-05-24 07:50:20|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|12
1653378630000|2022-05-24 07:50:30|69.8|69|69.79|68.99|69.8|69|69.79|68.99|2
1653378640000|2022-05-24 07:50:40|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|11
1653378650000|2022-05-24 07:50:50|69.79|68.99|69.79|68.99|69.79|68.99|69.77|68.97|7
1653378660000|2022-05-24 07:51:00|69.78|68.98|69.71|68.91|69.78|68.98|69.71|68.91|15
1653378670000|2022-05-24 07:51:10|69.72|68.92|69.72|68.92|69.75|68.95|69.71|68.91|11
1653378680000|2022-05-24 07:51:20|69.74|68.94|69.74|68.94|69.74|68.94|69.7|68.9|20
1653378690000|2022-05-24 07:51:30|69.75|68.95|69.78|68.98|69.79|68.99|69.75|68.95|15
1653378700000|2022-05-24 07:51:40|69.77|68.97|69.76|68.96|69.79|68.99|69.76|68.96|13
1653378710000|2022-05-24 07:51:50|69.78|68.98|69.74|68.94|69.78|68.98|69.71|68.91|11
1653378720000|2022-05-24 07:52:00|69.72|68.92|69.72|68.92|69.74|68.94|69.7|68.9|11
1653378730000|2022-05-24 07:52:10|69.7|68.9|69.73|68.93|69.75|68.95|69.7|68.9|13
1653378740000|2022-05-24 07:52:20|69.72|68.92|69.71|68.91|69.73|68.93|69.7|68.9|15
1653378750000|2022-05-24 07:52:30|69.72|68.92|69.7|68.9|69.72|68.92|69.7|68.9|12
1653378760000|2022-05-24 07:52:40|69.71|68.91|69.71|68.91|69.72|68.92|69.68|68.88|12
1653378770000|2022-05-24 07:52:50|69.72|68.92|69.7|68.9|69.72|68.92|69.69|68.89|7
1653378780000|2022-05-24 07:53:00|69.69|68.89|69.72|68.92|69.72|68.92|69.68|68.88|8
1653378790000|2022-05-24 07:53:10|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|10
1653378800000|2022-05-24 07:53:20|69.71|68.91|69.73|68.93|69.73|68.93|69.71|68.91|3
1653378810000|2022-05-24 07:53:30|69.72|68.92|69.72|68.92|69.73|68.93|69.71|68.91|11
1653378830000|2022-05-24 07:53:50|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|8
1653378850000|2022-05-24 07:54:10|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|4
1653378860000|2022-05-24 07:54:20|69.73|68.93|69.71|68.91|69.73|68.93|69.71|68.91|11
1653378870000|2022-05-24 07:54:30|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|5
1653378880000|2022-05-24 07:54:40|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|8
1653378890000|2022-05-24 07:54:50|69.71|68.91|69.71|68.91|69.72|68.92|69.71|68.91|9
1653378900000|2022-05-24 07:55:00|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|5
1653378910000|2022-05-24 07:55:10|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|6
1653378920000|2022-05-24 07:55:20|69.71|68.91|69.71|68.91|69.72|68.92|69.71|68.91|7
1653378930000|2022-05-24 07:55:30|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|8
1653378940000|2022-05-24 07:55:40|69.72|68.92|69.68|68.88|69.72|68.92|69.68|68.88|25
1653378950000|2022-05-24 07:55:50|69.69|68.89|69.72|68.92|69.72|68.92|69.69|68.89|10
1653378960000|2022-05-24 07:56:00|69.71|68.91|69.72|68.92|69.73|68.93|69.71|68.91|8
1653378970000|2022-05-24 07:56:10|69.73|68.93|69.74|68.94|69.75|68.95|69.73|68.93|4
1653378980000|2022-05-24 07:56:20|69.73|68.93|69.73|68.93|69.74|68.94|69.73|68.93|7
1653378990000|2022-05-24 07:56:30|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|9
1653379000000|2022-05-24 07:56:40|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|5
1653379010000|2022-05-24 07:56:50|69.71|68.91|69.73|68.93|69.73|68.93|69.71|68.91|8
1653379020000|2022-05-24 07:57:00|69.72|68.92|69.69|68.89|69.73|68.93|69.69|68.89|9
1653379030000|2022-05-24 07:57:10|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|8
1653379040000|2022-05-24 07:57:20|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|7
1653379050000|2022-05-24 07:57:30|69.71|68.91|69.72|68.92|69.73|68.93|69.71|68.91|10
1653379060000|2022-05-24 07:57:40|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|3
1653379070000|2022-05-24 07:57:50|69.73|68.93|69.73|68.93|69.73|68.93|69.73|68.93|1
1653379080000|2022-05-24 07:58:00|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|5
1653379090000|2022-05-24 07:58:10|69.73|68.93|69.72|68.92|69.73|68.93|69.7|68.9|10
1653379100000|2022-05-24 07:58:20|69.71|68.91|69.72|68.92|69.73|68.93|69.71|68.91|8
1653379110000|2022-05-24 07:58:30|69.71|68.91|69.72|68.92|69.74|68.94|69.71|68.91|12
1653379120000|2022-05-24 07:58:40|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|8
1653379130000|2022-05-24 07:58:50|69.73|68.93|69.73|68.93|69.73|68.93|69.71|68.91|6
1653379140000|2022-05-24 07:59:00|69.72|68.92|69.73|68.93|69.73|68.93|69.71|68.91|19
1653379150000|2022-05-24 07:59:10|69.72|68.92|69.73|68.93|69.74|68.94|69.71|68.91|17
1653379160000|2022-05-24 07:59:20|69.72|68.92|69.74|68.94|69.74|68.94|69.72|68.92|7
1653379170000|2022-05-24 07:59:30|69.73|68.93|69.73|68.93|69.74|68.94|69.72|68.92|11
1653379180000|2022-05-24 07:59:40|69.72|68.92|69.73|68.93|69.75|68.95|69.71|68.91|15
1653379190000|2022-05-24 07:59:50|69.74|68.94|69.73|68.93|69.74|68.94|69.72|68.92|10
1653379200000|2022-05-24 08:00:00|69.72|68.92|69.72|68.92|69.72|68.92|69.69|68.89|6
1653379210000|2022-05-24 08:00:10|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|9
1653379220000|2022-05-24 08:00:20|69.7|68.9|69.72|68.92|69.72|68.92|69.7|68.9|2
1653379230000|2022-05-24 08:00:30|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|12
1653379240000|2022-05-24 08:00:40|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|20
1653379250000|2022-05-24 08:00:50|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|14
1653379260000|2022-05-24 08:01:00|69.71|68.91|69.7|68.9|69.73|68.93|69.7|68.9|17
1653379270000|2022-05-24 08:01:10|69.73|68.93|69.73|68.93|69.75|68.95|69.72|68.92|11
1653379280000|2022-05-24 08:01:20|69.74|68.94|69.74|68.94|69.75|68.95|69.71|68.91|15
1653379290000|2022-05-24 08:01:30|69.73|68.93|69.73|68.93|69.79|68.99|69.72|68.92|15
1653379300000|2022-05-24 08:01:40|69.74|68.94|69.79|68.99|69.79|68.99|69.73|68.93|10
1653379310000|2022-05-24 08:01:50|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|8
1653379320000|2022-05-24 08:02:00|69.8|69|69.79|68.99|69.8|69|69.77|68.97|14
1653379330000|2022-05-24 08:02:10|69.8|69|69.8|69|69.82|69.02|69.78|68.98|15
1653379340000|2022-05-24 08:02:20|69.81|69.01|69.81|69.01|69.81|69.01|69.8|69|3
1653379350000|2022-05-24 08:02:30|69.8|69|69.81|69.01|69.81|69.01|69.8|69|6
1653379360000|2022-05-24 08:02:40|69.82|69.02|69.8|69|69.82|69.02|69.8|69|7
1653379370000|2022-05-24 08:02:50|69.81|69.01|69.82|69.02|69.82|69.02|69.8|69|8
1653379380000|2022-05-24 08:03:00|69.81|69.01|69.81|69.01|69.81|69.01|69.81|69.01|1
1653379390000|2022-05-24 08:03:10|69.82|69.02|69.81|69.01|69.82|69.02|69.81|69.01|10
1653379400000|2022-05-24 08:03:20|69.8|69|69.8|69|69.8|69|69.8|69|1
1653379410000|2022-05-24 08:03:30|69.79|68.99|69.8|69|69.8|69|69.79|68.99|10
1653379420000|2022-05-24 08:03:40|69.79|68.99|69.8|69|69.8|69|69.79|68.99|10
1653379430000|2022-05-24 08:03:50|69.79|68.99|69.79|68.99|69.81|69.01|69.78|68.98|15
1653379440000|2022-05-24 08:04:00|69.8|69|69.79|68.99|69.82|69.02|69.79|68.99|11
1653379450000|2022-05-24 08:04:10|69.78|68.98|69.8|69|69.8|69|69.78|68.98|8
1653379460000|2022-05-24 08:04:20|69.79|68.99|69.79|68.99|69.83|69.03|69.79|68.99|13
1653379470000|2022-05-24 08:04:30|69.82|69.02|69.82|69.02|69.82|69.02|69.79|68.99|10
1653379480000|2022-05-24 08:04:40|69.81|69.01|69.81|69.01|69.82|69.02|69.8|69|16
1653379490000|2022-05-24 08:04:50|69.82|69.02|69.81|69.01|69.82|69.02|69.8|69|6
1653379500000|2022-05-24 08:05:00|69.82|69.02|69.82|69.02|69.82|69.02|69.81|69.01|11
1653379510000|2022-05-24 08:05:10|69.81|69.01|69.81|69.01|69.82|69.02|69.8|69|15
1653379520000|2022-05-24 08:05:20|69.82|69.02|69.8|69|69.82|69.02|69.8|69|4
1653379530000|2022-05-24 08:05:30|69.81|69.01|69.8|69|69.81|69.01|69.79|68.99|6
1653379540000|2022-05-24 08:05:40|69.79|68.99|69.8|69|69.8|69|69.79|68.99|8
1653379550000|2022-05-24 08:05:50|69.79|68.99|69.81|69.01|69.84|69.04|69.79|68.99|11
1653379560000|2022-05-24 08:06:00|69.8|69|69.79|68.99|69.8|69|69.79|68.99|8
1653379570000|2022-05-24 08:06:10|69.8|69|69.78|68.98|69.8|69|69.78|68.98|11
1653379580000|2022-05-24 08:06:20|69.79|68.99|69.78|68.98|69.79|68.99|69.78|68.98|6
1653379590000|2022-05-24 08:06:30|69.79|68.99|69.78|68.98|69.79|68.99|69.78|68.98|2
1653379600000|2022-05-24 08:06:40|69.79|68.99|69.8|69|69.8|69|69.78|68.98|15
1653379610000|2022-05-24 08:06:50|69.79|68.99|69.79|68.99|69.8|69|69.79|68.99|9
1653379620000|2022-05-24 08:07:00|69.78|68.98|69.8|69|69.81|69.01|69.78|68.98|7
1653379630000|2022-05-24 08:07:10|69.79|68.99|69.81|69.01|69.84|69.04|69.79|68.99|6
1653379640000|2022-05-24 08:07:20|69.8|69|69.83|69.03|69.84|69.04|69.8|69|11
1653379650000|2022-05-24 08:07:30|69.8|69|69.79|68.99|69.84|69.04|69.79|68.99|15
1653379660000|2022-05-24 08:07:40|69.8|69|69.79|68.99|69.8|69|69.78|68.98|16
1653379670000|2022-05-24 08:07:50|69.78|68.98|69.79|68.99|69.83|69.03|69.78|68.98|12
1653379680000|2022-05-24 08:08:00|69.82|69.02|69.79|68.99|69.83|69.03|69.79|68.99|6
1653379690000|2022-05-24 08:08:10|69.8|69|69.8|69|69.8|69|69.78|68.98|12
1653379700000|2022-05-24 08:08:20|69.79|68.99|69.79|68.99|69.8|69|69.77|68.97|20
1653379710000|2022-05-24 08:08:30|69.8|69|69.8|69|69.81|69.01|69.79|68.99|11
1653379720000|2022-05-24 08:08:40|69.78|68.98|69.79|68.99|69.81|69.01|69.78|68.98|8
1653379730000|2022-05-24 08:08:50|69.8|69|69.77|68.97|69.8|69|69.77|68.97|6
1653379740000|2022-05-24 08:09:00|69.79|68.99|69.81|69.01|69.83|69.03|69.79|68.99|9
1653379750000|2022-05-24 08:09:10|69.82|69.02|69.79|68.99|69.83|69.03|69.79|68.99|11
1653379760000|2022-05-24 08:09:20|69.8|69|69.8|69|69.81|69.01|69.79|68.99|7
1653379770000|2022-05-24 08:09:30|69.81|69.01|69.81|69.01|69.81|69.01|69.8|69|5
1653379780000|2022-05-24 08:09:40|69.84|69.04|69.81|69.01|69.84|69.04|69.81|69.01|2
1653379790000|2022-05-24 08:09:50|69.8|69|69.8|69|69.8|69|69.8|69|1
1653379800000|2022-05-24 08:10:00|69.81|69.01|69.79|68.99|69.81|69.01|69.79|68.99|9
1653379810000|2022-05-24 08:10:10|69.8|69|69.8|69|69.81|69.01|69.79|68.99|18
1653379820000|2022-05-24 08:10:20|69.81|69.01|69.81|69.01|69.81|69.01|69.8|69|11
1653379830000|2022-05-24 08:10:30|69.8|69|69.8|69|69.81|69.01|69.8|69|13
1653379840000|2022-05-24 08:10:40|69.79|68.99|69.8|69|69.8|69|69.78|68.98|11
1653379850000|2022-05-24 08:10:50|69.79|68.99|69.8|69|69.81|69.01|69.77|68.97|16
1653379860000|2022-05-24 08:11:00|69.79|68.99|69.78|68.98|69.81|69.01|69.78|68.98|18
1653379870000|2022-05-24 08:11:10|69.79|68.99|69.79|68.99|69.81|69.01|69.78|68.98|13
1653379880000|2022-05-24 08:11:20|69.82|69.02|69.84|69.04|69.84|69.04|69.79|68.99|17
1653379890000|2022-05-24 08:11:30|69.85|69.05|69.87|69.07|69.88|69.08|69.85|69.05|14
1653379900000|2022-05-24 08:11:40|69.9|69.1|69.88|69.08|69.9|69.1|69.86|69.06|8
1653379910000|2022-05-24 08:11:50|69.87|69.07|69.87|69.07|69.87|69.07|69.85|69.05|13
1653379920000|2022-05-24 08:12:00|69.86|69.06|69.88|69.08|69.88|69.08|69.86|69.06|11
1653379930000|2022-05-24 08:12:10|69.87|69.07|69.87|69.07|69.88|69.08|69.85|69.05|15
1653379940000|2022-05-24 08:12:20|69.88|69.08|69.87|69.07|69.89|69.09|69.86|69.06|7
1653379950000|2022-05-24 08:12:30|69.88|69.08|69.88|69.08|69.88|69.08|69.88|69.08|1
1653379960000|2022-05-24 08:12:40|69.87|69.07|69.88|69.08|69.88|69.08|69.87|69.07|10
1653379970000|2022-05-24 08:12:50|69.87|69.07|69.87|69.07|69.88|69.08|69.87|69.07|17
1653379980000|2022-05-24 08:13:00|69.88|69.08|69.87|69.07|69.89|69.09|69.86|69.06|11
1653379990000|2022-05-24 08:13:10|69.88|69.08|69.87|69.07|69.89|69.09|69.86|69.06|15
1653380000000|2022-05-24 08:13:20|69.86|69.06|69.87|69.07|69.88|69.08|69.86|69.06|10
1653380010000|2022-05-24 08:13:30|69.88|69.08|69.87|69.07|69.88|69.08|69.87|69.07|8
1653380020000|2022-05-24 08:13:40|69.88|69.08|69.87|69.07|69.88|69.08|69.86|69.06|6
1653380030000|2022-05-24 08:13:50|69.88|69.08|69.92|69.12|69.92|69.12|69.87|69.07|18
1653380040000|2022-05-24 08:14:00|69.91|69.11|69.9|69.1|69.93|69.13|69.9|69.1|6
1653380050000|2022-05-24 08:14:10|69.93|69.13|69.92|69.12|69.93|69.13|69.9|69.1|11
1653380060000|2022-05-24 08:14:20|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|7
1653380070000|2022-05-24 08:14:30|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1653380080000|2022-05-24 08:14:40|69.9|69.1|69.94|69.14|69.94|69.14|69.9|69.1|16
1653380090000|2022-05-24 08:14:50|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|3
1653380100000|2022-05-24 08:15:00|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|8
1653380110000|2022-05-24 08:15:10|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|7
1653380120000|2022-05-24 08:15:20|69.93|69.13|69.89|69.09|69.93|69.13|69.88|69.08|13
1653380130000|2022-05-24 08:15:30|69.88|69.08|69.91|69.11|69.91|69.11|69.88|69.08|9
1653380140000|2022-05-24 08:15:40|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|5
1653380150000|2022-05-24 08:15:50|69.92|69.12|69.9|69.1|69.92|69.12|69.89|69.09|4
1653380160000|2022-05-24 08:16:00|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|3
1653380170000|2022-05-24 08:16:10|69.9|69.1|69.78|68.98|69.91|69.11|69.78|68.98|9
1653380180000|2022-05-24 08:16:20|69.79|68.99|69.78|68.98|69.82|69.02|69.77|68.97|18
1653380190000|2022-05-24 08:16:30|69.79|68.99|69.79|68.99|69.82|69.02|69.77|68.97|15
1653380200000|2022-05-24 08:16:40|69.81|69.01|69.73|68.93|69.81|69.01|69.72|68.92|19
1653380210000|2022-05-24 08:16:50|69.74|68.94|69.69|68.89|69.76|68.96|69.68|68.88|16
1653380220000|2022-05-24 08:17:00|69.7|68.9|69.72|68.92|69.72|68.92|69.69|68.89|14
1653380230000|2022-05-24 08:17:10|69.73|68.93|69.7|68.9|69.73|68.93|69.7|68.9|6
1653380240000|2022-05-24 08:17:20|69.69|68.89|69.66|68.86|69.7|68.9|69.64|68.84|18
1653380250000|2022-05-24 08:17:30|69.65|68.85|69.62|68.82|69.7|68.9|69.62|68.82|18
1653380260000|2022-05-24 08:17:40|69.63|68.83|69.61|68.81|69.63|68.83|69.61|68.81|15
1653380270000|2022-05-24 08:17:50|69.63|68.83|69.69|68.89|69.69|68.89|69.61|68.81|20
1653380280000|2022-05-24 08:18:00|69.67|68.87|69.68|68.88|69.69|68.89|69.66|68.86|14
1653380290000|2022-05-24 08:18:10|69.69|68.89|69.68|68.88|69.7|68.9|69.66|68.86|19
1653380300000|2022-05-24 08:18:20|69.67|68.87|69.67|68.87|69.69|68.89|69.67|68.87|17
1653380310000|2022-05-24 08:18:30|69.65|68.85|69.67|68.87|69.68|68.88|69.65|68.85|12
1653380320000|2022-05-24 08:18:40|69.68|68.88|69.67|68.87|69.68|68.88|69.65|68.85|7
1653380330000|2022-05-24 08:18:50|69.68|68.88|69.66|68.86|69.68|68.88|69.66|68.86|10
1653380340000|2022-05-24 08:19:00|69.67|68.87|69.69|68.89|69.69|68.89|69.66|68.86|19
1653380350000|2022-05-24 08:19:10|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|8
1653380360000|2022-05-24 08:19:20|69.7|68.9|69.78|68.98|69.79|68.99|69.7|68.9|20
1653380370000|2022-05-24 08:19:30|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|7
1653380380000|2022-05-24 08:19:40|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|7
1653380390000|2022-05-24 08:19:50|69.79|68.99|69.77|68.97|69.79|68.99|69.77|68.97|9
1653380400000|2022-05-24 08:20:00|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|5
1653380410000|2022-05-24 08:20:10|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|4
1653380420000|2022-05-24 08:20:20|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|8
1653380430000|2022-05-24 08:20:30|69.79|68.99|69.79|68.99|69.79|68.99|69.78|68.98|3
1653380440000|2022-05-24 08:20:40|69.78|68.98|69.78|68.98|69.79|68.99|69.78|68.98|3
1653380450000|2022-05-24 08:20:50|69.81|69.01|69.78|68.98|69.81|69.01|69.77|68.97|6
1653380460000|2022-05-24 08:21:00|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|2
1653380470000|2022-05-24 08:21:10|69.77|68.97|69.76|68.96|69.77|68.97|69.76|68.96|4
1653380480000|2022-05-24 08:21:20|69.77|68.97|69.76|68.96|69.77|68.97|69.76|68.96|4
1653380490000|2022-05-24 08:21:30|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|7
1653380500000|2022-05-24 08:21:40|69.76|68.96|69.78|68.98|69.78|68.98|69.76|68.96|15
1653380510000|2022-05-24 08:21:50|69.77|68.97|69.8|69|69.8|69|69.77|68.97|5
1653380520000|2022-05-24 08:22:00|69.82|69.02|69.81|69.01|69.82|69.02|69.79|68.99|5
1653380530000|2022-05-24 08:22:10|69.82|69.02|69.8|69|69.82|69.02|69.8|69|13
1653380540000|2022-05-24 08:22:20|69.79|68.99|69.81|69.01|69.81|69.01|69.79|68.99|3
1653380550000|2022-05-24 08:22:30|69.8|69|69.81|69.01|69.81|69.01|69.8|69|2
1653380560000|2022-05-24 08:22:40|69.82|69.02|69.81|69.01|69.82|69.02|69.8|69|4
1653380570000|2022-05-24 08:22:50|69.79|68.99|69.78|68.98|69.8|69|69.78|68.98|12
1653380580000|2022-05-24 08:23:00|69.79|68.99|69.87|69.07|69.88|69.08|69.79|68.99|8
1653380590000|2022-05-24 08:23:10|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|13
1653380600000|2022-05-24 08:23:20|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|10
1653380610000|2022-05-24 08:23:30|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|7
1653380620000|2022-05-24 08:23:40|69.87|69.07|69.91|69.11|69.92|69.12|69.87|69.07|14
1653380630000|2022-05-24 08:23:50|69.92|69.12|69.98|69.18|70.02|69.22|69.91|69.11|12
1653380640000|2022-05-24 08:24:00|70|69.2|69.98|69.18|70.02|69.22|69.98|69.18|10
1653380650000|2022-05-24 08:24:10|69.99|69.19|69.97|69.17|69.99|69.19|69.97|69.17|17
1653380660000|2022-05-24 08:24:20|69.99|69.19|70|69.2|70.01|69.21|69.98|69.18|12
1653380670000|2022-05-24 08:24:30|69.99|69.19|70|69.2|70|69.2|69.99|69.19|12
1653380680000|2022-05-24 08:24:40|69.99|69.19|69.99|69.19|70.01|69.21|69.98|69.18|16
1653380690000|2022-05-24 08:24:50|69.98|69.18|69.98|69.18|70.01|69.21|69.97|69.17|13
1653380700000|2022-05-24 08:25:00|69.99|69.19|69.99|69.19|69.99|69.19|69.97|69.17|6
1653380710000|2022-05-24 08:25:10|70|69.2|70|69.2|70.01|69.21|69.99|69.19|12
1653380720000|2022-05-24 08:25:20|69.99|69.19|70.03|69.23|70.04|69.24|69.99|69.19|8
1653380730000|2022-05-24 08:25:30|70.04|69.24|70.02|69.22|70.04|69.24|70.01|69.21|5
1653380740000|2022-05-24 08:25:40|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|9
1653380750000|2022-05-24 08:25:50|70.02|69.22|70.01|69.21|70.02|69.22|70.01|69.21|16
1653380760000|2022-05-24 08:26:00|70.04|69.24|70.01|69.21|70.04|69.24|70.01|69.21|8
1653380770000|2022-05-24 08:26:10|70.04|69.24|70.01|69.21|70.04|69.24|69.99|69.19|14
1653380780000|2022-05-24 08:26:20|70|69.2|70.04|69.24|70.04|69.24|70|69.2|19
1653380790000|2022-05-24 08:26:30|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|5
1653380800000|2022-05-24 08:26:40|70.04|69.24|70.02|69.22|70.04|69.24|70.01|69.21|14
1653380810000|2022-05-24 08:26:50|70.04|69.24|70.02|69.22|70.04|69.24|70.02|69.22|8
1653380820000|2022-05-24 08:27:00|70.03|69.23|70.02|69.22|70.03|69.23|70|69.2|12
1653380830000|2022-05-24 08:27:10|70.01|69.21|70|69.2|70.02|69.22|70|69.2|10
1653380840000|2022-05-24 08:27:20|70.01|69.21|70.02|69.22|70.02|69.22|70|69.2|8
1653380850000|2022-05-24 08:27:30|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|5
1653380860000|2022-05-24 08:27:40|70.02|69.22|70.02|69.22|70.02|69.22|70.01|69.21|13
1653380870000|2022-05-24 08:27:50|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|15
1653380880000|2022-05-24 08:28:00|70.02|69.22|70.01|69.21|70.02|69.22|70|69.2|10
1653380890000|2022-05-24 08:28:10|70.02|69.22|70.02|69.22|70.02|69.22|70|69.2|5
1653380900000|2022-05-24 08:28:20|70.01|69.21|69.98|69.18|70.01|69.21|69.98|69.18|10
1653380910000|2022-05-24 08:28:30|70|69.2|70|69.2|70|69.2|69.98|69.18|12
1653380920000|2022-05-24 08:28:40|70.01|69.21|70|69.2|70.01|69.21|70|69.2|2
1653380930000|2022-05-24 08:28:50|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|3
1653380940000|2022-05-24 08:29:00|69.98|69.18|70|69.2|70.01|69.21|69.98|69.18|9
1653380950000|2022-05-24 08:29:10|70.01|69.21|69.99|69.19|70.01|69.21|69.98|69.18|8
1653380960000|2022-05-24 08:29:20|70|69.2|70.01|69.21|70.01|69.21|69.97|69.17|13
1653380970000|2022-05-24 08:29:30|69.99|69.19|70.01|69.21|70.02|69.22|69.99|69.19|17
1653380980000|2022-05-24 08:29:40|70|69.2|70.01|69.21|70.02|69.22|70|69.2|4
1653380990000|2022-05-24 08:29:50|70.02|69.22|70.01|69.21|70.02|69.22|70.01|69.21|4
1653381010000|2022-05-24 08:30:10|70.02|69.22|70.01|69.21|70.03|69.23|70.01|69.21|4
1653381020000|2022-05-24 08:30:20|70.02|69.22|70.02|69.22|70.02|69.22|69.99|69.19|14
1653381030000|2022-05-24 08:30:30|70.01|69.21|70|69.2|70.03|69.23|70|69.2|14
1653381040000|2022-05-24 08:30:40|70.01|69.21|70.01|69.21|70.02|69.22|70|69.2|9
1653381050000|2022-05-24 08:30:50|70.02|69.22|70.02|69.22|70.02|69.22|70|69.2|8
1653381060000|2022-05-24 08:31:00|70.01|69.21|70|69.2|70.01|69.21|69.98|69.18|10
1653381070000|2022-05-24 08:31:10|69.99|69.19|70|69.2|70.03|69.23|69.99|69.19|4
1653381080000|2022-05-24 08:31:20|70.03|69.23|70.01|69.21|70.03|69.23|70|69.2|8
1653381090000|2022-05-24 08:31:30|70|69.2|70.02|69.22|70.03|69.23|70|69.2|11
1653381100000|2022-05-24 08:31:40|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|11
1653381110000|2022-05-24 08:31:50|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|10
1653381120000|2022-05-24 08:32:00|70|69.2|69.95|69.15|70|69.2|69.95|69.15|5
1653381130000|2022-05-24 08:32:10|69.94|69.14|69.88|69.08|69.94|69.14|69.88|69.08|12
1653381140000|2022-05-24 08:32:20|69.9|69.1|69.84|69.04|69.9|69.1|69.84|69.04|11
1653381150000|2022-05-24 08:32:30|69.88|69.08|69.8|69|69.9|69.1|69.8|69|18
1653381160000|2022-05-24 08:32:40|69.79|68.99|69.81|69.01|69.81|69.01|69.78|68.98|13
1653381170000|2022-05-24 08:32:50|69.8|69|69.86|69.06|69.86|69.06|69.8|69|12
1653381180000|2022-05-24 08:33:00|69.85|69.05|69.88|69.08|69.89|69.09|69.85|69.05|4
1653381190000|2022-05-24 08:33:10|69.86|69.06|69.87|69.07|69.88|69.08|69.86|69.06|13
1653381200000|2022-05-24 08:33:20|69.84|69.04|69.79|68.99|69.89|69.09|69.79|68.99|15
1653381220000|2022-05-24 08:33:40|69.8|69|69.79|68.99|69.81|69.01|69.78|68.98|11
1653381230000|2022-05-24 08:33:50|69.8|69|69.8|69|69.81|69.01|69.79|68.99|9
1653381240000|2022-05-24 08:34:00|69.79|68.99|69.8|69|69.82|69.02|69.79|68.99|18
1653381250000|2022-05-24 08:34:10|69.82|69.02|69.8|69|69.82|69.02|69.78|68.98|14
1653381260000|2022-05-24 08:34:20|69.79|68.99|69.8|69|69.81|69.01|69.79|68.99|6
1653381270000|2022-05-24 08:34:30|69.79|68.99|69.8|69|69.8|69|69.79|68.99|2
1653381280000|2022-05-24 08:34:40|69.81|69.01|69.79|68.99|69.81|69.01|69.79|68.99|5
1653381290000|2022-05-24 08:34:50|69.8|69|69.8|69|69.8|69|69.79|68.99|5
1653381300000|2022-05-24 08:35:00|69.79|68.99|69.79|68.99|69.82|69.02|69.77|68.97|15
1653381310000|2022-05-24 08:35:10|69.8|69|69.79|68.99|69.8|69|69.78|68.98|4
1653381320000|2022-05-24 08:35:20|69.8|69|69.8|69|69.8|69|69.79|68.99|5
1653381330000|2022-05-24 08:35:30|69.79|68.99|69.79|68.99|69.81|69.01|69.79|68.99|4
1653381340000|2022-05-24 08:35:40|69.78|68.98|69.79|68.99|69.8|69|69.78|68.98|10
1653381350000|2022-05-24 08:35:50|69.78|68.98|69.79|68.99|69.8|69|69.77|68.97|6
1653381360000|2022-05-24 08:36:00|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|5
1653381380000|2022-05-24 08:36:20|69.77|68.97|69.78|68.98|69.79|68.99|69.77|68.97|6
1653381390000|2022-05-24 08:36:30|69.77|68.97|69.78|68.98|69.79|68.99|69.77|68.97|14
1653381400000|2022-05-24 08:36:40|69.77|68.97|69.78|68.98|69.78|68.98|69.76|68.96|4
1653381410000|2022-05-24 08:36:50|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|7
1653381420000|2022-05-24 08:37:00|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|11
1653381430000|2022-05-24 08:37:10|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|10
1653381440000|2022-05-24 08:37:20|69.77|68.97|69.79|68.99|69.79|68.99|69.77|68.97|11
1653381450000|2022-05-24 08:37:30|69.78|68.98|69.8|69|69.81|69.01|69.78|68.98|13
1653381460000|2022-05-24 08:37:40|69.81|69.01|69.78|68.98|69.81|69.01|69.78|68.98|3
1653381470000|2022-05-24 08:37:50|69.8|69|69.8|69|69.8|69|69.79|68.99|9
1653381480000|2022-05-24 08:38:00|69.79|68.99|69.8|69|69.8|69|69.79|68.99|18
1653381490000|2022-05-24 08:38:10|69.79|68.99|69.78|68.98|69.8|69|69.75|68.95|18
1653381500000|2022-05-24 08:38:20|69.79|68.99|69.77|68.97|69.79|68.99|69.76|68.96|14
1653381510000|2022-05-24 08:38:30|69.78|68.98|69.77|68.97|69.79|68.99|69.77|68.97|12
1653381520000|2022-05-24 08:38:40|69.78|68.98|69.79|68.99|69.79|68.99|69.76|68.96|16
1653381530000|2022-05-24 08:38:50|69.78|68.98|69.77|68.97|69.79|68.99|69.77|68.97|10
1653381540000|2022-05-24 08:39:00|69.76|68.96|69.77|68.97|69.78|68.98|69.74|68.94|13
1653381550000|2022-05-24 08:39:10|69.78|68.98|69.77|68.97|69.78|68.98|69.77|68.97|8
1653381560000|2022-05-24 08:39:20|69.76|68.96|69.77|68.97|69.77|68.97|69.76|68.96|10
1653381570000|2022-05-24 08:39:30|69.76|68.96|69.77|68.97|69.77|68.97|69.76|68.96|2
1653381580000|2022-05-24 08:39:40|69.76|68.96|69.78|68.98|69.78|68.98|69.75|68.95|7
1653381590000|2022-05-24 08:39:50|69.79|68.99|69.8|69|69.8|69|69.79|68.99|6
1653381600000|2022-05-24 08:40:00|69.79|68.99|69.79|68.99|69.8|69|69.77|68.97|8
1653381610000|2022-05-24 08:40:10|69.8|69|69.79|68.99|69.82|69.02|69.79|68.99|15
1653381620000|2022-05-24 08:40:20|69.8|69|69.79|68.99|69.8|69|69.77|68.97|15
1653381630000|2022-05-24 08:40:30|69.8|69|69.8|69|69.8|69|69.79|68.99|9
1653381640000|2022-05-24 08:40:40|69.79|68.99|69.81|69.01|69.82|69.02|69.79|68.99|11
1653381650000|2022-05-24 08:40:50|69.83|69.03|69.79|68.99|69.83|69.03|69.79|68.99|3
1653381660000|2022-05-24 08:41:00|69.8|69|69.78|68.98|69.8|69|69.78|68.98|9
1653381670000|2022-05-24 08:41:10|69.8|69|69.77|68.97|69.8|69|69.77|68.97|3
1653381680000|2022-05-24 08:41:20|69.78|68.98|69.77|68.97|69.79|68.99|69.77|68.97|8
1653381690000|2022-05-24 08:41:30|69.78|68.98|69.79|68.99|69.79|68.99|69.77|68.97|12
1653381700000|2022-05-24 08:41:40|69.77|68.97|69.72|68.92|69.79|68.99|69.72|68.92|16
1653381710000|2022-05-24 08:41:50|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|15
1653381720000|2022-05-24 08:42:00|69.71|68.91|69.7|68.9|69.72|68.92|69.66|68.86|13
1653381730000|2022-05-24 08:42:10|69.67|68.87|69.67|68.87|69.7|68.9|69.66|68.86|10
1653381740000|2022-05-24 08:42:20|69.66|68.86|69.67|68.87|69.7|68.9|69.64|68.84|20
1653381750000|2022-05-24 08:42:30|69.66|68.86|69.68|68.88|69.68|68.88|69.65|68.85|9
1653381760000|2022-05-24 08:42:40|69.69|68.89|69.66|68.86|69.7|68.9|69.66|68.86|14
1653381770000|2022-05-24 08:42:50|69.7|68.9|69.65|68.85|69.7|68.9|69.65|68.85|18
1653381780000|2022-05-24 08:43:00|69.67|68.87|69.68|68.88|69.68|68.88|69.66|68.86|10
1653381790000|2022-05-24 08:43:10|69.67|68.87|69.66|68.86|69.68|68.88|69.65|68.85|15
1653381800000|2022-05-24 08:43:20|69.67|68.87|69.66|68.86|69.69|68.89|69.66|68.86|5
1653381810000|2022-05-24 08:43:30|69.67|68.87|69.66|68.86|69.67|68.87|69.65|68.85|5
1653381820000|2022-05-24 08:43:40|69.67|68.87|69.67|68.87|69.68|68.88|69.66|68.86|7
1653381830000|2022-05-24 08:43:50|69.66|68.86|69.65|68.85|69.68|68.88|69.64|68.84|13
1653381840000|2022-05-24 08:44:00|69.66|68.86|69.67|68.87|69.67|68.87|69.64|68.84|12
1653381850000|2022-05-24 08:44:10|69.68|68.88|69.67|68.87|69.68|68.88|69.67|68.87|2
1653381860000|2022-05-24 08:44:20|69.68|68.88|69.67|68.87|69.68|68.88|69.67|68.87|2
1653381870000|2022-05-24 08:44:30|69.66|68.86|69.67|68.87|69.68|68.88|69.66|68.86|9
1653381880000|2022-05-24 08:44:40|69.65|68.85|69.69|68.89|69.69|68.89|69.65|68.85|8
1653381890000|2022-05-24 08:44:50|69.67|68.87|69.67|68.87|69.69|68.89|69.66|68.86|6
1653381900000|2022-05-24 08:45:00|69.69|68.89|69.64|68.84|69.69|68.89|69.64|68.84|8
1653381910000|2022-05-24 08:45:10|69.66|68.86|69.67|68.87|69.68|68.88|69.65|68.85|10
1653381920000|2022-05-24 08:45:20|69.66|68.86|69.61|68.81|69.66|68.86|69.6|68.8|9
1653381930000|2022-05-24 08:45:30|69.64|68.84|69.61|68.81|69.64|68.84|69.6|68.8|11
1653381940000|2022-05-24 08:45:40|69.6|68.8|69.6|68.8|69.62|68.82|69.59|68.79|13
1653381950000|2022-05-24 08:45:50|69.61|68.81|69.6|68.8|69.61|68.81|69.59|68.79|12
1653381960000|2022-05-24 08:46:00|69.61|68.81|69.6|68.8|69.61|68.81|69.59|68.79|8
1653381970000|2022-05-24 08:46:10|69.61|68.81|69.6|68.8|69.61|68.81|69.59|68.79|14
1653381980000|2022-05-24 08:46:20|69.59|68.79|69.61|68.81|69.63|68.83|69.59|68.79|9
1653381990000|2022-05-24 08:46:30|69.6|68.8|69.61|68.81|69.62|68.82|69.6|68.8|6
1653382010000|2022-05-24 08:46:50|69.62|68.82|69.62|68.82|69.62|68.82|69.61|68.81|3
1653382020000|2022-05-24 08:47:00|69.61|68.81|69.6|68.8|69.62|68.82|69.59|68.79|14
1653382030000|2022-05-24 08:47:10|69.62|68.82|69.6|68.8|69.62|68.82|69.6|68.8|10
1653382040000|2022-05-24 08:47:20|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|3
1653382050000|2022-05-24 08:47:30|69.6|68.8|69.61|68.81|69.61|68.81|69.6|68.8|4
1653382060000|2022-05-24 08:47:40|69.62|68.82|69.62|68.82|69.63|68.83|69.62|68.82|9
1653382070000|2022-05-24 08:47:50|69.61|68.81|69.62|68.82|69.63|68.83|69.6|68.8|18
1653382080000|2022-05-24 08:48:00|69.61|68.81|69.63|68.83|69.63|68.83|69.61|68.81|6
1653382090000|2022-05-24 08:48:10|69.62|68.82|69.62|68.82|69.63|68.83|69.61|68.81|13
1653382100000|2022-05-24 08:48:20|69.6|68.8|69.62|68.82|69.62|68.82|69.6|68.8|12
1653382110000|2022-05-24 08:48:30|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|8
1653382120000|2022-05-24 08:48:40|69.61|68.81|69.61|68.81|69.63|68.83|69.61|68.81|10
1653382130000|2022-05-24 08:48:50|69.62|68.82|69.61|68.81|69.63|68.83|69.6|68.8|11
1653382140000|2022-05-24 08:49:00|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|7
1653382150000|2022-05-24 08:49:10|69.59|68.79|69.61|68.81|69.62|68.82|69.59|68.79|15
1653382160000|2022-05-24 08:49:20|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|9
1653382170000|2022-05-24 08:49:30|69.61|68.81|69.59|68.79|69.61|68.81|69.59|68.79|12
1653382180000|2022-05-24 08:49:40|69.6|68.8|69.6|68.8|69.61|68.81|69.57|68.77|17
1653382190000|2022-05-24 08:49:50|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|11
1653382200000|2022-05-24 08:50:00|69.58|68.78|69.58|68.78|69.6|68.8|69.58|68.78|5
1653382210000|2022-05-24 08:50:10|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|2
1653382220000|2022-05-24 08:50:20|69.57|68.77|69.58|68.78|69.6|68.8|69.57|68.77|6
1653382230000|2022-05-24 08:50:30|69.57|68.77|69.59|68.79|69.6|68.8|69.56|68.76|11
1653382240000|2022-05-24 08:50:40|69.58|68.78|69.58|68.78|69.59|68.79|69.57|68.77|5
1653382250000|2022-05-24 08:50:50|69.57|68.77|69.58|68.78|69.58|68.78|69.57|68.77|6
1653382260000|2022-05-24 08:51:00|69.57|68.77|69.59|68.79|69.59|68.79|69.57|68.77|20
1653382270000|2022-05-24 08:51:10|69.58|68.78|69.58|68.78|69.59|68.79|69.56|68.76|11
1653382280000|2022-05-24 08:51:20|69.57|68.77|69.47|68.67|69.59|68.79|69.47|68.67|17
1653382290000|2022-05-24 08:51:30|69.46|68.66|69.38|68.58|69.5|68.7|69.38|68.58|17
1653382300000|2022-05-24 08:51:40|69.39|68.59|69.35|68.55|69.39|68.59|69.33|68.53|18
1653382310000|2022-05-24 08:51:50|69.34|68.54|69.27|68.47|69.34|68.54|69.26|68.46|19
1653382320000|2022-05-24 08:52:00|69.28|68.48|69.27|68.47|69.29|68.49|69.26|68.46|20
1653382330000|2022-05-24 08:52:10|69.28|68.48|69.28|68.48|69.29|68.49|69.26|68.46|21
1653382340000|2022-05-24 08:52:20|69.27|68.47|69.28|68.48|69.3|68.5|69.27|68.47|13
1653382350000|2022-05-24 08:52:30|69.29|68.49|69.27|68.47|69.29|68.49|69.26|68.46|14
1653382360000|2022-05-24 08:52:40|69.28|68.48|69.29|68.49|69.31|68.51|69.26|68.46|15
1653382370000|2022-05-24 08:52:50|69.27|68.47|69.26|68.46|69.3|68.5|69.25|68.45|10
1653382380000|2022-05-24 08:53:00|69.27|68.47|69.18|68.38|69.27|68.47|69.17|68.37|19
1653382390000|2022-05-24 08:53:10|69.17|68.37|68.98|68.18|69.18|68.38|68.98|68.18|19
1653382400000|2022-05-24 08:53:20|68.99|68.19|68.83|68.03|69|68.2|68.7|67.9|21
1653382410000|2022-05-24 08:53:30|68.86|68.06|68.8|68|68.88|68.08|68.78|67.98|23
1653382420000|2022-05-24 08:53:40|68.79|67.99|68.8|68|68.88|68.08|68.79|67.99|24
1653382430000|2022-05-24 08:53:50|68.82|68.02|68.87|68.07|68.9|68.1|68.82|68.02|20
1653382440000|2022-05-24 08:54:00|68.86|68.06|68.82|68.02|68.87|68.07|68.8|68|21
1653382450000|2022-05-24 08:54:10|68.83|68.03|68.88|68.08|68.88|68.08|68.79|67.99|14
1653382460000|2022-05-24 08:54:20|68.87|68.07|68.88|68.08|68.9|68.1|68.85|68.05|18
1653382470000|2022-05-24 08:54:30|68.87|68.07|68.85|68.05|68.89|68.09|68.83|68.03|14
1653382480000|2022-05-24 08:54:40|68.86|68.06|69.11|68.31|69.11|68.31|68.85|68.05|20
1653382490000|2022-05-24 08:54:50|69.12|68.32|69.16|68.36|69.16|68.36|69.11|68.31|13
1653382500000|2022-05-24 08:55:00|69.18|68.38|69.16|68.36|69.21|68.41|69.15|68.35|22
1653382510000|2022-05-24 08:55:10|69.17|68.37|69.15|68.35|69.18|68.38|69.15|68.35|16
1653382520000|2022-05-24 08:55:20|69.17|68.37|69.15|68.35|69.18|68.38|69.1|68.3|27
1653382530000|2022-05-24 08:55:30|69.18|68.38|69.17|68.37|69.19|68.39|69.15|68.35|15
1653382540000|2022-05-24 08:55:40|69.14|68.34|69.11|68.31|69.19|68.39|69.1|68.3|11
1653382550000|2022-05-24 08:55:50|69.14|68.34|69.07|68.27|69.16|68.36|69.07|68.27|16
1653382560000|2022-05-24 08:56:00|69.08|68.28|69.12|68.32|69.12|68.32|69.07|68.27|16
1653382570000|2022-05-24 08:56:10|69.11|68.31|69.07|68.27|69.12|68.32|69.07|68.27|18
1653382580000|2022-05-24 08:56:20|69.08|68.28|69.11|68.31|69.11|68.31|69.08|68.28|17
1653382590000|2022-05-24 08:56:30|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|10
1653382600000|2022-05-24 08:56:40|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|7
1653382610000|2022-05-24 08:56:50|69.11|68.31|69.12|68.32|69.15|68.35|69.11|68.31|10
1653382620000|2022-05-24 08:57:00|69.11|68.31|69.12|68.32|69.12|68.32|69.08|68.28|8
1653382630000|2022-05-24 08:57:10|69.11|68.31|69.09|68.29|69.12|68.32|69.09|68.29|19
1653382640000|2022-05-24 08:57:20|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|8
1653382650000|2022-05-24 08:57:30|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|12
1653382660000|2022-05-24 08:57:40|69.09|68.29|69.08|68.28|69.11|68.31|69.07|68.27|16
1653382670000|2022-05-24 08:57:50|69.09|68.29|69.03|68.23|69.11|68.31|69.03|68.23|17
1653382680000|2022-05-24 08:58:00|69.04|68.24|69.09|68.29|69.12|68.32|69.04|68.24|18
1653382690000|2022-05-24 08:58:10|69.1|68.3|69.11|68.31|69.12|68.32|69.08|68.28|15
1653382700000|2022-05-24 08:58:20|69.12|68.32|69.11|68.31|69.13|68.33|69.11|68.31|10
1653382710000|2022-05-24 08:58:30|69.12|68.32|69.11|68.31|69.14|68.34|69.1|68.3|13
1653382720000|2022-05-24 08:58:40|69.12|68.32|69.11|68.31|69.14|68.34|69.1|68.3|14
1653382730000|2022-05-24 08:58:50|69.1|68.3|69.1|68.3|69.13|68.33|69.09|68.29|12
1653382740000|2022-05-24 08:59:00|69.11|68.31|69.1|68.3|69.11|68.31|69.08|68.28|16
1653382750000|2022-05-24 08:59:10|69.11|68.31|69.11|68.31|69.13|68.33|69.1|68.3|7
1653382760000|2022-05-24 08:59:20|69.12|68.32|69.1|68.3|69.13|68.33|69.09|68.29|22
1653382770000|2022-05-24 08:59:30|69.09|68.29|69.11|68.31|69.13|68.33|69.08|68.28|13
1653382780000|2022-05-24 08:59:40|69.09|68.29|69.09|68.29|69.11|68.31|69.08|68.28|13
1653382790000|2022-05-24 08:59:50|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|13
1653382800000|2022-05-24 09:00:00|69.08|68.28|69.09|68.29|69.11|68.31|69.08|68.28|17
1653382810000|2022-05-24 09:00:10|69.11|68.31|69.17|68.37|69.19|68.39|69.1|68.3|17
1653382820000|2022-05-24 09:00:20|69.18|68.38|69.18|68.38|69.19|68.39|69.16|68.36|9
1653382830000|2022-05-24 09:00:30|69.19|68.39|69.26|68.46|69.27|68.47|69.18|68.38|15
1653382840000|2022-05-24 09:00:40|69.27|68.47|69.29|68.49|69.3|68.5|69.26|68.46|12
1653382850000|2022-05-24 09:00:50|69.28|68.48|69.28|68.48|69.31|68.51|69.26|68.46|19
1653382860000|2022-05-24 09:01:00|69.29|68.49|69.28|68.48|69.31|68.51|69.25|68.45|19
1653382870000|2022-05-24 09:01:10|69.26|68.46|69.28|68.48|69.3|68.5|69.26|68.46|15
1653382880000|2022-05-24 09:01:20|69.29|68.49|69.28|68.48|69.29|68.49|69.28|68.48|4
1653382890000|2022-05-24 09:01:30|69.29|68.49|69.3|68.5|69.31|68.51|69.27|68.47|16
1653382900000|2022-05-24 09:01:40|69.28|68.48|69.31|68.51|69.35|68.55|69.28|68.48|13
1653382910000|2022-05-24 09:01:50|69.32|68.52|69.37|68.57|69.37|68.57|69.32|68.52|12
1653382920000|2022-05-24 09:02:00|69.38|68.58|69.37|68.57|69.4|68.6|69.36|68.56|16
1653382930000|2022-05-24 09:02:10|69.38|68.58|69.38|68.58|69.4|68.6|69.36|68.56|15
1653382940000|2022-05-24 09:02:20|69.37|68.57|69.37|68.57|69.39|68.59|69.35|68.55|16
1653382950000|2022-05-24 09:02:30|69.38|68.58|69.39|68.59|69.39|68.59|69.37|68.57|10
1653382960000|2022-05-24 09:02:40|69.42|68.62|69.31|68.51|69.42|68.62|69.3|68.5|18
1653382970000|2022-05-24 09:02:50|69.3|68.5|69.37|68.57|69.39|68.59|69.3|68.5|14
1653382980000|2022-05-24 09:03:00|69.36|68.56|69.38|68.58|69.41|68.61|69.36|68.56|16
1653382990000|2022-05-24 09:03:10|69.39|68.59|69.38|68.58|69.39|68.59|69.35|68.55|10
1653383000000|2022-05-24 09:03:20|69.37|68.57|69.38|68.58|69.39|68.59|69.37|68.57|19
1653383010000|2022-05-24 09:03:30|69.39|68.59|69.4|68.6|69.41|68.61|69.37|68.57|14
1653383020000|2022-05-24 09:03:40|69.39|68.59|69.31|68.51|69.4|68.6|69.31|68.51|10
1653383030000|2022-05-24 09:03:50|69.3|68.5|69.29|68.49|69.31|68.51|69.29|68.49|12
1653383040000|2022-05-24 09:04:00|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|11
1653383050000|2022-05-24 09:04:10|69.29|68.49|69.24|68.44|69.34|68.54|69.24|68.44|22
1653383060000|2022-05-24 09:04:20|69.25|68.45|69.22|68.42|69.25|68.45|69.21|68.41|18
1653383070000|2022-05-24 09:04:30|69.23|68.43|69.28|68.48|69.29|68.49|69.23|68.43|17
1653383080000|2022-05-24 09:04:40|69.27|68.47|69.28|68.48|69.3|68.5|69.27|68.47|8
1653383090000|2022-05-24 09:04:50|69.27|68.47|69.28|68.48|69.29|68.49|69.25|68.45|14
1653383100000|2022-05-24 09:05:00|69.3|68.5|69.32|68.52|69.33|68.53|69.28|68.48|12
1653383110000|2022-05-24 09:05:10|69.34|68.54|69.38|68.58|69.39|68.59|69.34|68.54|17
1653383120000|2022-05-24 09:05:20|69.37|68.57|69.37|68.57|69.39|68.59|69.36|68.56|18
1653383130000|2022-05-24 09:05:30|69.36|68.56|69.3|68.5|69.38|68.58|69.3|68.5|14
1653383140000|2022-05-24 09:05:40|69.29|68.49|69.23|68.43|69.29|68.49|69.22|68.42|12
1653383150000|2022-05-24 09:05:50|69.22|68.42|69.27|68.47|69.28|68.48|69.21|68.41|15
1653383160000|2022-05-24 09:06:00|69.22|68.42|69.23|68.43|69.23|68.43|69.21|68.41|6
1653383170000|2022-05-24 09:06:10|69.24|68.44|69.23|68.43|69.24|68.44|69.22|68.42|10
1653383180000|2022-05-24 09:06:20|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|11
1653383190000|2022-05-24 09:06:30|69.23|68.43|69.23|68.43|69.23|68.43|69.22|68.42|5
1653383200000|2022-05-24 09:06:40|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|3
1653383210000|2022-05-24 09:06:50|69.21|68.41|69.21|68.41|69.22|68.42|69.19|68.39|9
1653383220000|2022-05-24 09:07:00|69.2|68.4|69.14|68.34|69.2|68.4|69.11|68.31|16
1653383230000|2022-05-24 09:07:10|69.15|68.35|69.12|68.32|69.15|68.35|69.11|68.31|13
1653383240000|2022-05-24 09:07:20|69.13|68.33|69.1|68.3|69.13|68.33|69.1|68.3|7
1653383250000|2022-05-24 09:07:30|69.09|68.29|69.1|68.3|69.1|68.3|69.09|68.29|6
1653383260000|2022-05-24 09:07:40|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|10
1653383270000|2022-05-24 09:07:50|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|9
1653383280000|2022-05-24 09:08:00|69.1|68.3|69.1|68.3|69.1|68.3|69.09|68.29|7
1653383290000|2022-05-24 09:08:10|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|3
1653383300000|2022-05-24 09:08:20|69.1|68.3|69.11|68.31|69.12|68.32|69.09|68.29|6
1653383310000|2022-05-24 09:08:30|69.1|68.3|69.1|68.3|69.11|68.31|69.09|68.29|11
1653383320000|2022-05-24 09:08:40|69.11|68.31|69.09|68.29|69.11|68.31|69.06|68.26|16
1653383330000|2022-05-24 09:08:50|69.07|68.27|68.91|68.11|69.07|68.27|68.91|68.11|18
1653383340000|2022-05-24 09:09:00|68.9|68.1|68.79|67.99|68.9|68.1|68.79|67.99|28
1653383350000|2022-05-24 09:09:10|68.8|68|68.67|67.87|68.81|68.01|68.67|67.87|25
1653383360000|2022-05-24 09:09:20|68.66|67.86|68.57|67.77|68.69|67.89|68.51|67.71|23
1653383370000|2022-05-24 09:09:30|68.56|67.76|68.69|67.89|68.72|67.92|68.56|67.76|22
1653383380000|2022-05-24 09:09:40|68.68|67.88|68.7|67.9|68.74|67.94|68.68|67.88|21
1653383390000|2022-05-24 09:09:50|68.69|67.89|68.66|67.86|68.7|67.9|68.66|67.86|5
1653383400000|2022-05-24 09:10:00|68.68|67.88|68.81|68.01|68.83|68.03|68.67|67.87|22
1653383410000|2022-05-24 09:10:10|68.82|68.02|68.99|68.19|68.99|68.19|68.82|68.02|24
1653383420000|2022-05-24 09:10:20|68.98|68.18|69|68.2|69|68.2|68.97|68.17|15
1653383430000|2022-05-24 09:10:30|69.01|68.21|69.09|68.29|69.09|68.29|69|68.2|11
1653383440000|2022-05-24 09:10:40|69.1|68.3|69.09|68.29|69.13|68.33|69.09|68.29|10
1653383450000|2022-05-24 09:10:50|69.1|68.3|69|68.2|69.1|68.3|68.98|68.18|23
1653383460000|2022-05-24 09:11:00|69.01|68.21|69.09|68.29|69.09|68.29|69.01|68.21|14
1653383470000|2022-05-24 09:11:10|69.1|68.3|69.09|68.29|69.1|68.3|69.08|68.28|12
1653383480000|2022-05-24 09:11:20|69.1|68.3|69|68.2|69.1|68.3|69|68.2|19
1653383490000|2022-05-24 09:11:30|68.99|68.19|68.99|68.19|69|68.2|68.97|68.17|10
1653383500000|2022-05-24 09:11:40|68.98|68.18|68.97|68.17|68.99|68.19|68.97|68.17|8
1653383510000|2022-05-24 09:11:50|68.98|68.18|69|68.2|69.01|68.21|68.96|68.16|17
1653383520000|2022-05-24 09:12:00|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|8
1653383530000|2022-05-24 09:12:10|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|3
1653383540000|2022-05-24 09:12:20|69.02|68.22|69.03|68.23|69.03|68.23|69.01|68.21|10
1653383550000|2022-05-24 09:12:30|69.05|68.25|69.04|68.24|69.1|68.3|69.04|68.24|24
1653383560000|2022-05-24 09:12:40|69.05|68.25|69.08|68.28|69.09|68.29|69.02|68.22|16
1653383570000|2022-05-24 09:12:50|69.07|68.27|69.1|68.3|69.1|68.3|69.07|68.27|6
1653383580000|2022-05-24 09:13:00|69.11|68.31|69.18|68.38|69.18|68.38|69.1|68.3|21
1653383590000|2022-05-24 09:13:10|69.17|68.37|69.13|68.33|69.17|68.37|69.12|68.32|8
1653383600000|2022-05-24 09:13:20|69.12|68.32|69.13|68.33|69.13|68.33|69.12|68.32|2
1653383610000|2022-05-24 09:13:30|69.12|68.32|69.14|68.34|69.15|68.35|69.12|68.32|9
1653383620000|2022-05-24 09:13:40|69.13|68.33|69.14|68.34|69.14|68.34|69.13|68.33|12
1653383630000|2022-05-24 09:13:50|69.15|68.35|69.2|68.4|69.22|68.42|69.15|68.35|11
1653383640000|2022-05-24 09:14:00|69.21|68.41|69.22|68.42|69.23|68.43|69.2|68.4|15
1653383650000|2022-05-24 09:14:10|69.23|68.43|69.22|68.42|69.23|68.43|69.21|68.41|11
1653383660000|2022-05-24 09:14:20|69.24|68.44|69.2|68.4|69.27|68.47|69.19|68.39|15
1653383670000|2022-05-24 09:14:30|69.19|68.39|69.19|68.39|69.23|68.43|69.18|68.38|14
1653383680000|2022-05-24 09:14:40|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|17
1653383690000|2022-05-24 09:14:50|69.2|68.4|69.22|68.42|69.22|68.42|69.17|68.37|10
1653383700000|2022-05-24 09:15:00|69.2|68.4|69.27|68.47|69.28|68.48|69.19|68.39|14
1653383710000|2022-05-24 09:15:10|69.26|68.46|69.37|68.57|69.37|68.57|69.25|68.45|18
1653383720000|2022-05-24 09:15:20|69.36|68.56|69.59|68.79|69.59|68.79|69.36|68.56|25
1653383730000|2022-05-24 09:15:30|69.6|68.8|69.71|68.91|69.73|68.93|69.6|68.8|19
1653383740000|2022-05-24 09:15:40|69.7|68.9|69.48|68.68|69.7|68.9|69.45|68.65|26
1653383750000|2022-05-24 09:15:50|69.5|68.7|69.52|68.72|69.61|68.81|69.49|68.69|26
1653383760000|2022-05-24 09:16:00|69.5|68.7|69.55|68.75|69.6|68.8|69.5|68.7|28
1653383770000|2022-05-24 09:16:10|69.51|68.71|69.54|68.74|69.56|68.76|69.5|68.7|23
1653383780000|2022-05-24 09:16:20|69.53|68.73|69.47|68.67|69.53|68.73|69.46|68.66|18
1653383790000|2022-05-24 09:16:30|69.49|68.69|69.33|68.53|69.49|68.69|69.32|68.52|25
1653383800000|2022-05-24 09:16:40|69.32|68.52|69.4|68.6|69.4|68.6|69.32|68.52|20
1653383810000|2022-05-24 09:16:50|69.41|68.61|69.38|68.58|69.41|68.61|69.35|68.55|17
1653383820000|2022-05-24 09:17:00|69.35|68.55|69.43|68.63|69.43|68.63|69.35|68.55|15
1653383830000|2022-05-24 09:17:10|69.39|68.59|69.38|68.58|69.41|68.61|69.37|68.57|21
1653383840000|2022-05-24 09:17:20|69.37|68.57|69.37|68.57|69.42|68.62|69.37|68.57|15
1653383850000|2022-05-24 09:17:30|69.38|68.58|69.37|68.57|69.39|68.59|69.34|68.54|16
1653383860000|2022-05-24 09:17:40|69.4|68.6|69.31|68.51|69.41|68.61|69.31|68.51|19
1653383870000|2022-05-24 09:17:50|69.3|68.5|69.27|68.47|69.41|68.61|69.27|68.47|14
1653383880000|2022-05-24 09:18:00|69.28|68.48|69.39|68.59|69.39|68.59|69.26|68.46|19
1653383890000|2022-05-24 09:18:10|69.4|68.6|69.4|68.6|69.46|68.66|69.38|68.58|15
1653383900000|2022-05-24 09:18:20|69.39|68.59|69.36|68.56|69.41|68.61|69.36|68.56|19
1653383910000|2022-05-24 09:18:30|69.35|68.55|69.38|68.58|69.41|68.61|69.34|68.54|19
1653383920000|2022-05-24 09:18:40|69.37|68.57|69.37|68.57|69.39|68.59|69.35|68.55|20
1653383930000|2022-05-24 09:18:50|69.38|68.58|69.27|68.47|69.38|68.58|69.27|68.47|9
1653383940000|2022-05-24 09:19:00|69.26|68.46|69.3|68.5|69.31|68.51|69.26|68.46|12
1653383950000|2022-05-24 09:19:10|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|5
1653383960000|2022-05-24 09:19:20|69.3|68.5|69.37|68.57|69.37|68.57|69.3|68.5|9
1653383970000|2022-05-24 09:19:30|69.38|68.58|69.38|68.58|69.38|68.58|69.31|68.51|17
1653383980000|2022-05-24 09:19:40|69.37|68.57|69.32|68.52|69.38|68.58|69.3|68.5|20
1653383990000|2022-05-24 09:19:50|69.33|68.53|69.3|68.5|69.37|68.57|69.3|68.5|15
1653384000000|2022-05-24 09:20:00|69.31|68.51|69.36|68.56|69.37|68.57|69.28|68.48|24
1653384010000|2022-05-24 09:20:10|69.37|68.57|69.3|68.5|69.37|68.57|69.3|68.5|19
1653384020000|2022-05-24 09:20:20|69.31|68.51|69.31|68.51|69.38|68.58|69.29|68.49|18
1653384030000|2022-05-24 09:20:30|69.33|68.53|69.36|68.56|69.36|68.56|69.3|68.5|17
1653384040000|2022-05-24 09:20:40|69.33|68.53|69.34|68.54|69.35|68.55|69.3|68.5|14
1653384050000|2022-05-24 09:20:50|69.35|68.55|69.38|68.58|69.38|68.58|69.3|68.5|17
1653384060000|2022-05-24 09:21:00|69.37|68.57|69.36|68.56|69.39|68.59|69.35|68.55|12
1653384070000|2022-05-24 09:21:10|69.33|68.53|69.31|68.51|69.33|68.53|69.3|68.5|10
1653384080000|2022-05-24 09:21:20|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|11
1653384090000|2022-05-24 09:21:30|69.31|68.51|69.32|68.52|69.32|68.52|69.3|68.5|8
1653384100000|2022-05-24 09:21:40|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|14
1653384110000|2022-05-24 09:21:50|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|8
1653384120000|2022-05-24 09:22:00|69.33|68.53|69.31|68.51|69.33|68.53|69.31|68.51|7
1653384130000|2022-05-24 09:22:10|69.32|68.52|69.2|68.4|69.33|68.53|69.2|68.4|22
1653384140000|2022-05-24 09:22:20|69.23|68.43|69.26|68.46|69.29|68.49|69.23|68.43|18
1653384150000|2022-05-24 09:22:30|69.29|68.49|69.28|68.48|69.3|68.5|69.23|68.43|19
1653384160000|2022-05-24 09:22:40|69.27|68.47|69.2|68.4|69.29|68.49|69.19|68.39|12
1653384170000|2022-05-24 09:22:50|69.23|68.43|69.26|68.46|69.29|68.49|69.2|68.4|23
1653384180000|2022-05-24 09:23:00|69.27|68.47|69.25|68.45|69.29|68.49|69.25|68.45|18
1653384190000|2022-05-24 09:23:10|69.28|68.48|69.27|68.47|69.3|68.5|69.24|68.44|17
1653384200000|2022-05-24 09:23:20|69.29|68.49|69.18|68.38|69.29|68.49|69.18|68.38|17
1653384210000|2022-05-24 09:23:30|69.17|68.37|69.18|68.38|69.2|68.4|69.15|68.35|18
1653384220000|2022-05-24 09:23:40|69.17|68.37|69.25|68.45|69.28|68.48|69.16|68.36|19
1653384230000|2022-05-24 09:23:50|69.24|68.44|69.25|68.45|69.26|68.46|69.22|68.42|15
1653384240000|2022-05-24 09:24:00|69.26|68.46|69.25|68.45|69.28|68.48|69.22|68.42|15
1653384250000|2022-05-24 09:24:10|69.27|68.47|69.28|68.48|69.28|68.48|69.26|68.46|5
1653384260000|2022-05-24 09:24:20|69.27|68.47|69.29|68.49|69.29|68.49|69.24|68.44|21
1653384270000|2022-05-24 09:24:30|69.27|68.47|69.26|68.46|69.28|68.48|69.25|68.45|16
1653384280000|2022-05-24 09:24:40|69.28|68.48|69.27|68.47|69.29|68.49|69.25|68.45|14
1653384290000|2022-05-24 09:24:50|69.25|68.45|69.27|68.47|69.28|68.48|69.23|68.43|17
1653384300000|2022-05-24 09:25:00|69.24|68.44|69.27|68.47|69.29|68.49|69.24|68.44|13
1653384310000|2022-05-24 09:25:10|69.28|68.48|69.27|68.47|69.29|68.49|69.24|68.44|11
1653384320000|2022-05-24 09:25:20|69.25|68.45|69.31|68.51|69.31|68.51|69.24|68.44|17
1653384330000|2022-05-24 09:25:30|69.34|68.54|69.29|68.49|69.38|68.58|69.29|68.49|22
1653384340000|2022-05-24 09:25:40|69.3|68.5|69.35|68.55|69.35|68.55|69.27|68.47|21
1653384350000|2022-05-24 09:25:50|69.36|68.56|69.37|68.57|69.4|68.6|69.34|68.54|13
1653384360000|2022-05-24 09:26:00|69.41|68.61|69.37|68.57|69.41|68.61|69.36|68.56|19
1653384370000|2022-05-24 09:26:10|69.38|68.58|69.39|68.59|69.41|68.61|69.37|68.57|15
1653384380000|2022-05-24 09:26:20|69.38|68.58|69.37|68.57|69.39|68.59|69.36|68.56|10
1653384390000|2022-05-24 09:26:30|69.36|68.56|69.32|68.52|69.38|68.58|69.29|68.49|17
1653384400000|2022-05-24 09:26:40|69.31|68.51|69.32|68.52|69.39|68.59|69.3|68.5|15
1653384410000|2022-05-24 09:26:50|69.33|68.53|69.37|68.57|69.4|68.6|69.33|68.53|11
1653384420000|2022-05-24 09:27:00|69.38|68.58|69.37|68.57|69.39|68.59|69.36|68.56|15
1653384430000|2022-05-24 09:27:10|69.38|68.58|69.39|68.59|69.4|68.6|69.38|68.58|13
1653384440000|2022-05-24 09:27:20|69.4|68.6|69.4|68.6|69.4|68.6|69.38|68.58|17
1653384450000|2022-05-24 09:27:30|69.39|68.59|69.31|68.51|69.4|68.6|69.3|68.5|20
1653384460000|2022-05-24 09:27:40|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|9
1653384470000|2022-05-24 09:27:50|69.31|68.51|69.31|68.51|69.33|68.53|69.3|68.5|17
1653384480000|2022-05-24 09:28:00|69.3|68.5|69.3|68.5|69.36|68.56|69.3|68.5|9
1653384490000|2022-05-24 09:28:10|69.31|68.51|69.33|68.53|69.35|68.55|69.31|68.51|13
1653384510000|2022-05-24 09:28:30|69.34|68.54|69.34|68.54|69.34|68.54|69.34|68.54|1
1653384520000|2022-05-24 09:28:40|69.33|68.53|69.33|68.53|69.34|68.54|69.33|68.53|3
1653384530000|2022-05-24 09:28:50|69.34|68.54|69.32|68.52|69.34|68.54|69.32|68.52|13
1653384540000|2022-05-24 09:29:00|69.33|68.53|69.33|68.53|69.33|68.53|69.32|68.52|3
1653384550000|2022-05-24 09:29:10|69.34|68.54|69.38|68.58|69.39|68.59|69.34|68.54|9
1653384560000|2022-05-24 09:29:20|69.39|68.59|69.32|68.52|69.4|68.6|69.32|68.52|18
1653384570000|2022-05-24 09:29:30|69.33|68.53|69.37|68.57|69.37|68.57|69.33|68.53|11
1653384580000|2022-05-24 09:29:40|69.38|68.58|69.38|68.58|69.38|68.58|69.32|68.52|18
1653384590000|2022-05-24 09:29:50|69.4|68.6|69.37|68.57|69.4|68.6|69.35|68.55|17
1653384600000|2022-05-24 09:30:00|69.38|68.58|69.41|68.61|69.45|68.65|69.38|68.58|16
1653384610000|2022-05-24 09:30:10|69.4|68.6|69.39|68.59|69.41|68.61|69.39|68.59|12
1653384620000|2022-05-24 09:30:20|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|4
1653384630000|2022-05-24 09:30:30|69.4|68.6|69.39|68.59|69.4|68.6|69.37|68.57|16
1653384640000|2022-05-24 09:30:40|69.38|68.58|69.37|68.57|69.4|68.6|69.34|68.54|16
1653384650000|2022-05-24 09:30:50|69.38|68.58|69.33|68.53|69.38|68.58|69.32|68.52|17
1653384660000|2022-05-24 09:31:00|69.34|68.54|69.39|68.59|69.41|68.61|69.33|68.53|9
1653384670000|2022-05-24 09:31:10|69.36|68.56|69.41|68.61|69.42|68.62|69.34|68.54|23
1653384680000|2022-05-24 09:31:20|69.42|68.62|69.38|68.58|69.43|68.63|69.36|68.56|21
1653384690000|2022-05-24 09:31:30|69.39|68.59|69.38|68.58|69.39|68.59|69.38|68.58|8
1653384700000|2022-05-24 09:31:40|69.39|68.59|69.4|68.6|69.4|68.6|69.38|68.58|6
1653384710000|2022-05-24 09:31:50|69.43|68.63|69.39|68.59|69.44|68.64|69.39|68.59|5
1653384720000|2022-05-24 09:32:00|69.4|68.6|69.38|68.58|69.4|68.6|69.37|68.57|6
1653384730000|2022-05-24 09:32:10|69.39|68.59|69.38|68.58|69.41|68.61|69.37|68.57|12
1653384740000|2022-05-24 09:32:20|69.37|68.57|69.41|68.61|69.43|68.63|69.36|68.56|15
1653384750000|2022-05-24 09:32:30|69.43|68.63|69.43|68.63|69.43|68.63|69.4|68.6|16
1653384760000|2022-05-24 09:32:40|69.42|68.62|69.4|68.6|69.42|68.62|69.4|68.6|5
1653384770000|2022-05-24 09:32:50|69.41|68.61|69.4|68.6|69.43|68.63|69.4|68.6|12
1653384780000|2022-05-24 09:33:00|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|8
1653384790000|2022-05-24 09:33:10|69.4|68.6|69.39|68.59|69.42|68.62|69.39|68.59|13
1653384800000|2022-05-24 09:33:20|69.4|68.6|69.39|68.59|69.41|68.61|69.37|68.57|17
1653384810000|2022-05-24 09:33:30|69.38|68.58|69.34|68.54|69.38|68.58|69.31|68.51|20
1653384820000|2022-05-24 09:33:40|69.33|68.53|69.31|68.51|69.33|68.53|69.3|68.5|14
1653384830000|2022-05-24 09:33:50|69.33|68.53|69.3|68.5|69.36|68.56|69.3|68.5|17
1653384840000|2022-05-24 09:34:00|69.31|68.51|69.29|68.49|69.32|68.52|69.29|68.49|8
1653384850000|2022-05-24 09:34:10|69.3|68.5|69.31|68.51|69.32|68.52|69.27|68.47|21
1653384860000|2022-05-24 09:34:20|69.28|68.48|69.21|68.41|69.31|68.51|69.21|68.41|15
1653384870000|2022-05-24 09:34:30|69.2|68.4|69.27|68.47|69.27|68.47|69.2|68.4|13
1653384880000|2022-05-24 09:34:40|69.29|68.49|69.3|68.5|69.33|68.53|69.27|68.47|17
1653384890000|2022-05-24 09:34:50|69.29|68.49|69.31|68.51|69.33|68.53|69.28|68.48|11
1653384900000|2022-05-24 09:35:00|69.3|68.5|69.29|68.49|69.31|68.51|69.29|68.49|12
1653384910000|2022-05-24 09:35:10|69.3|68.5|69.27|68.47|69.3|68.5|69.26|68.46|10
1653384920000|2022-05-24 09:35:20|69.26|68.46|69.27|68.47|69.32|68.52|69.25|68.45|16
1653384930000|2022-05-24 09:35:30|69.28|68.48|69.28|68.48|69.32|68.52|69.27|68.47|18
1653384940000|2022-05-24 09:35:40|69.32|68.52|69.29|68.49|69.33|68.53|69.27|68.47|17
1653384950000|2022-05-24 09:35:50|69.28|68.48|69.31|68.51|69.33|68.53|69.28|68.48|16
1653384960000|2022-05-24 09:36:00|69.3|68.5|69.32|68.52|69.37|68.57|69.3|68.5|21
1653384970000|2022-05-24 09:36:10|69.31|68.51|69.39|68.59|69.39|68.59|69.31|68.51|22
1653384980000|2022-05-24 09:36:20|69.38|68.58|69.39|68.59|69.4|68.6|69.38|68.58|9
1653384990000|2022-05-24 09:36:30|69.4|68.6|69.41|68.61|69.41|68.61|69.39|68.59|8
1653385000000|2022-05-24 09:36:40|69.4|68.6|69.38|68.58|69.4|68.6|69.37|68.57|5
1653385010000|2022-05-24 09:36:50|69.37|68.57|69.38|68.58|69.41|68.61|69.37|68.57|13
1653385020000|2022-05-24 09:37:00|69.39|68.59|69.4|68.6|69.4|68.6|69.38|68.58|13
1653385030000|2022-05-24 09:37:10|69.39|68.59|69.4|68.6|69.42|68.62|69.39|68.59|17
1653385040000|2022-05-24 09:37:20|69.41|68.61|69.4|68.6|69.42|68.62|69.4|68.6|8
1653385050000|2022-05-24 09:37:30|69.39|68.59|69.32|68.52|69.42|68.62|69.32|68.52|13
1653385060000|2022-05-24 09:37:40|69.33|68.53|69.38|68.58|69.39|68.59|69.32|68.52|20
1653385070000|2022-05-24 09:37:50|69.36|68.56|69.38|68.58|69.39|68.59|69.35|68.55|9
1653385080000|2022-05-24 09:38:00|69.39|68.59|69.41|68.61|69.42|68.62|69.38|68.58|14
1653385090000|2022-05-24 09:38:10|69.4|68.6|69.37|68.57|69.41|68.61|69.37|68.57|8
1653385100000|2022-05-24 09:38:20|69.38|68.58|69.39|68.59|69.39|68.59|69.36|68.56|10
1653385110000|2022-05-24 09:38:30|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|4
1653385120000|2022-05-24 09:38:40|69.4|68.6|69.4|68.6|69.41|68.61|69.37|68.57|11
1653385130000|2022-05-24 09:38:50|69.41|68.61|69.41|68.61|69.42|68.62|69.38|68.58|12
1653385140000|2022-05-24 09:39:00|69.4|68.6|69.4|68.6|69.42|68.62|69.38|68.58|14
1653385150000|2022-05-24 09:39:10|69.45|68.65|69.52|68.72|69.53|68.73|69.45|68.65|18
1653385160000|2022-05-24 09:39:20|69.51|68.71|69.56|68.76|69.57|68.77|69.51|68.71|9
1653385170000|2022-05-24 09:39:30|69.57|68.77|69.57|68.77|69.58|68.78|69.56|68.76|5
1653385180000|2022-05-24 09:39:40|69.58|68.78|69.51|68.71|69.62|68.82|69.51|68.71|17
1653385190000|2022-05-24 09:39:50|69.52|68.72|69.52|68.72|69.54|68.74|69.52|68.72|6
1653385200000|2022-05-24 09:40:00|69.54|68.74|69.58|68.78|69.59|68.79|69.54|68.74|22
1653385210000|2022-05-24 09:40:10|69.59|68.79|69.59|68.79|69.59|68.79|69.53|68.73|18
1653385220000|2022-05-24 09:40:20|69.58|68.78|69.58|68.78|69.59|68.79|69.54|68.74|14
1653385230000|2022-05-24 09:40:30|69.57|68.77|69.56|68.76|69.6|68.8|69.56|68.76|12
1653385240000|2022-05-24 09:40:40|69.54|68.74|69.52|68.72|69.58|68.78|69.51|68.71|16
1653385250000|2022-05-24 09:40:50|69.53|68.73|69.48|68.68|69.53|68.73|69.48|68.68|13
1653385260000|2022-05-24 09:41:00|69.56|68.76|69.57|68.77|69.62|68.82|69.56|68.76|19
1653385270000|2022-05-24 09:41:10|69.59|68.79|69.63|68.83|69.65|68.85|69.56|68.76|18
1653385280000|2022-05-24 09:41:20|69.67|68.87|69.67|68.87|69.71|68.91|69.61|68.81|20
1653385290000|2022-05-24 09:41:30|69.66|68.86|69.68|68.88|69.68|68.88|69.65|68.85|11
1653385300000|2022-05-24 09:41:40|69.67|68.87|69.67|68.87|69.71|68.91|69.66|68.86|7
1653385310000|2022-05-24 09:41:50|69.66|68.86|69.67|68.87|69.67|68.87|69.66|68.86|6
1653385320000|2022-05-24 09:42:00|69.68|68.88|69.7|68.9|69.7|68.9|69.68|68.88|11
1653385330000|2022-05-24 09:42:10|69.69|68.89|69.67|68.87|69.7|68.9|69.65|68.85|19
1653385340000|2022-05-24 09:42:20|69.66|68.86|69.67|68.87|69.68|68.88|69.66|68.86|15
1653385350000|2022-05-24 09:42:30|69.66|68.86|69.67|68.87|69.68|68.88|69.66|68.86|13
1653385360000|2022-05-24 09:42:40|69.66|68.86|69.67|68.87|69.67|68.87|69.66|68.86|10
1653385370000|2022-05-24 09:42:50|69.66|68.86|69.67|68.87|69.68|68.88|69.66|68.86|10
1653385380000|2022-05-24 09:43:00|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|7
1653385390000|2022-05-24 09:43:10|69.69|68.89|69.68|68.88|69.69|68.89|69.67|68.87|10
1653385400000|2022-05-24 09:43:20|69.69|68.89|69.68|68.88|69.69|68.89|69.67|68.87|10
1653385410000|2022-05-24 09:43:30|69.69|68.89|69.7|68.9|69.7|68.9|69.68|68.88|17
1653385420000|2022-05-24 09:43:40|69.71|68.91|69.67|68.87|69.71|68.91|69.67|68.87|11
1653385430000|2022-05-24 09:43:50|69.68|68.88|69.63|68.83|69.69|68.89|69.61|68.81|15
1653385440000|2022-05-24 09:44:00|69.64|68.84|69.64|68.84|69.68|68.88|69.63|68.83|14
1653385450000|2022-05-24 09:44:10|69.63|68.83|69.71|68.91|69.71|68.91|69.62|68.82|15
1653385460000|2022-05-24 09:44:20|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|11
1653385470000|2022-05-24 09:44:30|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|7
1653385480000|2022-05-24 09:44:40|69.7|68.9|69.77|68.97|69.78|68.98|69.69|68.89|16
1653385490000|2022-05-24 09:44:50|69.78|68.98|69.71|68.91|69.8|69|69.71|68.91|11
1653385500000|2022-05-24 09:45:00|69.7|68.9|69.77|68.97|69.79|68.99|69.7|68.9|17
1653385510000|2022-05-24 09:45:10|69.78|68.98|69.79|68.99|69.79|68.99|69.75|68.95|18
1653385520000|2022-05-24 09:45:20|69.75|68.95|69.79|68.99|69.79|68.99|69.75|68.95|14
1653385530000|2022-05-24 09:45:30|69.78|68.98|69.76|68.96|69.82|69.02|69.76|68.96|17
1653385540000|2022-05-24 09:45:40|69.77|68.97|69.79|68.99|69.79|68.99|69.75|68.95|12
1653385550000|2022-05-24 09:45:50|69.78|68.98|69.77|68.97|69.8|69|69.76|68.96|12
1653385560000|2022-05-24 09:46:00|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|9
1653385570000|2022-05-24 09:46:10|69.79|68.99|69.77|68.97|69.8|69|69.75|68.95|15
1653385580000|2022-05-24 09:46:20|69.78|68.98|69.78|68.98|69.79|68.99|69.73|68.93|16
1653385590000|2022-05-24 09:46:30|69.77|68.97|69.77|68.97|69.79|68.99|69.74|68.94|21
1653385600000|2022-05-24 09:46:40|69.79|68.99|69.77|68.97|69.79|68.99|69.77|68.97|9
1653385610000|2022-05-24 09:46:50|69.78|68.98|69.77|68.97|69.78|68.98|69.77|68.97|12
1653385620000|2022-05-24 09:47:00|69.78|68.98|69.79|68.99|69.8|69|69.76|68.96|14
1653385630000|2022-05-24 09:47:10|69.8|69|69.8|69|69.83|69.03|69.79|68.99|21
1653385640000|2022-05-24 09:47:20|69.79|68.99|69.78|68.98|69.83|69.03|69.77|68.97|13
1653385650000|2022-05-24 09:47:30|69.79|68.99|69.72|68.92|69.79|68.99|69.72|68.92|12
1653385660000|2022-05-24 09:47:40|69.71|68.91|69.73|68.93|69.73|68.93|69.7|68.9|19
1653385670000|2022-05-24 09:47:50|69.74|68.94|69.74|68.94|69.75|68.95|69.71|68.91|26
1653385680000|2022-05-24 09:48:00|69.75|68.95|69.74|68.94|69.75|68.95|69.7|68.9|23
1653385690000|2022-05-24 09:48:10|69.75|68.95|69.7|68.9|69.76|68.96|69.7|68.9|23
1653385700000|2022-05-24 09:48:20|69.71|68.91|69.74|68.94|69.75|68.95|69.68|68.88|20
1653385710000|2022-05-24 09:48:30|69.72|68.92|69.68|68.88|69.74|68.94|69.68|68.88|13
1653385720000|2022-05-24 09:48:40|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|7
1653385730000|2022-05-24 09:48:50|69.68|68.88|69.67|68.87|69.69|68.89|69.67|68.87|11
1653385740000|2022-05-24 09:49:00|69.68|68.88|69.62|68.82|69.68|68.88|69.62|68.82|14
1653385750000|2022-05-24 09:49:10|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|5
1653385760000|2022-05-24 09:49:20|69.62|68.82|69.65|68.85|69.69|68.89|69.62|68.82|17
1653385770000|2022-05-24 09:49:30|69.66|68.86|69.68|68.88|69.68|68.88|69.61|68.81|18
1653385780000|2022-05-24 09:49:40|69.67|68.87|69.68|68.88|69.68|68.88|69.66|68.86|10
1653385790000|2022-05-24 09:49:50|69.67|68.87|69.67|68.87|69.68|68.88|69.67|68.87|3
1653385800000|2022-05-24 09:50:00|69.68|68.88|69.68|68.88|69.68|68.88|69.66|68.86|5
1653385810000|2022-05-24 09:50:10|69.66|68.86|69.66|68.86|69.66|68.86|69.66|68.86|1
1653385820000|2022-05-24 09:50:20|69.67|68.87|69.69|68.89|69.69|68.89|69.67|68.87|11
1653385830000|2022-05-24 09:50:30|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653385840000|2022-05-24 09:50:40|69.68|68.88|69.6|68.8|69.69|68.89|69.58|68.78|11
1653385850000|2022-05-24 09:50:50|69.59|68.79|69.59|68.79|69.61|68.81|69.57|68.77|18
1653385860000|2022-05-24 09:51:00|69.6|68.8|69.7|68.9|69.71|68.91|69.57|68.77|21
1653385870000|2022-05-24 09:51:10|69.69|68.89|69.72|68.92|69.72|68.92|69.69|68.89|15
1653385880000|2022-05-24 09:51:20|69.71|68.91|69.72|68.92|69.75|68.95|69.71|68.91|5
1653385890000|2022-05-24 09:51:30|69.73|68.93|69.72|68.92|69.74|68.94|69.7|68.9|14
1653385900000|2022-05-24 09:51:40|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|4
1653385910000|2022-05-24 09:51:50|69.73|68.93|69.71|68.91|69.74|68.94|69.71|68.91|10
1653385920000|2022-05-24 09:52:00|69.69|68.89|69.73|68.93|69.73|68.93|69.69|68.89|8
1653385930000|2022-05-24 09:52:10|69.72|68.92|69.7|68.9|69.72|68.92|69.68|68.88|7
1653385940000|2022-05-24 09:52:20|69.71|68.91|69.72|68.92|69.73|68.93|69.68|68.88|20
1653385950000|2022-05-24 09:52:30|69.71|68.91|69.75|68.95|69.75|68.95|69.7|68.9|14
1653385960000|2022-05-24 09:52:40|69.76|68.96|69.8|69|69.82|69.02|69.76|68.96|17
1653385970000|2022-05-24 09:52:50|69.79|68.99|69.8|69|69.83|69.03|69.77|68.97|13
1653385980000|2022-05-24 09:53:00|69.77|68.97|69.72|68.92|69.78|68.98|69.71|68.91|16
1653385990000|2022-05-24 09:53:10|69.71|68.91|69.75|68.95|69.75|68.95|69.69|68.89|17
1653386000000|2022-05-24 09:53:20|69.76|68.96|69.78|68.98|69.79|68.99|69.74|68.94|15
1653386010000|2022-05-24 09:53:30|69.77|68.97|69.78|68.98|69.79|68.99|69.76|68.96|18
1653386020000|2022-05-24 09:53:40|69.79|68.99|69.79|68.99|69.81|69.01|69.78|68.98|13
1653386030000|2022-05-24 09:53:50|69.81|69.01|69.79|68.99|69.81|69.01|69.78|68.98|11
1653386040000|2022-05-24 09:54:00|69.8|69|69.78|68.98|69.8|69|69.78|68.98|13
1653386050000|2022-05-24 09:54:10|69.79|68.99|69.8|69|69.8|69|69.78|68.98|11
1653386060000|2022-05-24 09:54:20|69.79|68.99|69.81|69.01|69.81|69.01|69.79|68.99|13
1653386070000|2022-05-24 09:54:30|69.8|69|69.86|69.06|69.86|69.06|69.79|68.99|14
1653386080000|2022-05-24 09:54:40|69.85|69.05|69.84|69.04|69.89|69.09|69.84|69.04|14
1653386090000|2022-05-24 09:54:50|69.86|69.06|69.85|69.05|69.86|69.06|69.82|69.02|10
1653386100000|2022-05-24 09:55:00|69.86|69.06|69.83|69.03|69.87|69.07|69.83|69.03|10
1653386110000|2022-05-24 09:55:10|69.86|69.06|69.87|69.07|69.88|69.08|69.85|69.05|10
1653386120000|2022-05-24 09:55:20|69.88|69.08|69.89|69.09|69.9|69.1|69.86|69.06|11
1653386130000|2022-05-24 09:55:30|69.88|69.08|69.89|69.09|69.89|69.09|69.86|69.06|7
1653386140000|2022-05-24 09:55:40|69.9|69.1|69.89|69.09|69.9|69.1|69.87|69.07|15
1653386150000|2022-05-24 09:55:50|69.9|69.1|69.9|69.1|69.91|69.11|69.88|69.08|11
1653386160000|2022-05-24 09:56:00|69.91|69.11|70.06|69.26|70.06|69.26|69.91|69.11|19
1653386170000|2022-05-24 09:56:10|70.07|69.27|70.01|69.21|70.07|69.27|69.99|69.19|20
1653386180000|2022-05-24 09:56:20|70|69.2|70.03|69.23|70.04|69.24|70|69.2|9
1653386190000|2022-05-24 09:56:30|70.02|69.22|70.01|69.21|70.02|69.22|70|69.2|6
1653386200000|2022-05-24 09:56:40|70.02|69.22|70.03|69.23|70.03|69.23|70.01|69.21|12
1653386210000|2022-05-24 09:56:50|70.02|69.22|70.08|69.28|70.08|69.28|70.01|69.21|13
1653386220000|2022-05-24 09:57:00|70.09|69.29|70.08|69.28|70.1|69.3|70.06|69.26|11
1653386230000|2022-05-24 09:57:10|70.07|69.27|70.02|69.22|70.08|69.28|70.01|69.21|8
1653386240000|2022-05-24 09:57:20|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|6
1653386250000|2022-05-24 09:57:30|70.01|69.21|70.02|69.22|70.05|69.25|70.01|69.21|10
1653386260000|2022-05-24 09:57:40|70.03|69.23|70.02|69.22|70.04|69.24|70.02|69.22|6
1653386270000|2022-05-24 09:57:50|70.03|69.23|70.1|69.3|70.1|69.3|70.02|69.22|19
1653386280000|2022-05-24 09:58:00|70.08|69.28|70.09|69.29|70.11|69.31|70.07|69.27|19
1653386290000|2022-05-24 09:58:10|70.1|69.3|70.07|69.27|70.1|69.3|70.05|69.25|12
1653386300000|2022-05-24 09:58:20|70.08|69.28|70.1|69.3|70.1|69.3|70.08|69.28|9
1653386310000|2022-05-24 09:58:30|70.09|69.29|70.09|69.29|70.14|69.34|70.09|69.29|14
1653386320000|2022-05-24 09:58:40|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|17
1653386330000|2022-05-24 09:58:50|70.11|69.31|70.13|69.33|70.14|69.34|70.1|69.3|9
1653386340000|2022-05-24 09:59:00|70.1|69.3|70.13|69.33|70.15|69.35|70.1|69.3|12
1653386350000|2022-05-24 09:59:10|70.12|69.32|70.11|69.31|70.12|69.32|70.08|69.28|13
1653386360000|2022-05-24 09:59:20|70.1|69.3|70.1|69.3|70.11|69.31|70.1|69.3|7
1653386370000|2022-05-24 09:59:30|70.11|69.31|70.19|69.39|70.19|69.39|70.11|69.31|18
1653386380000|2022-05-24 09:59:40|70.17|69.37|70.18|69.38|70.2|69.4|70.14|69.34|20
1653386390000|2022-05-24 09:59:50|70.17|69.37|70.16|69.36|70.2|69.4|70.14|69.34|18
1653386400000|2022-05-24 10:00:00|70.18|69.38|70.19|69.39|70.21|69.41|70.17|69.37|22
1653386410000|2022-05-24 10:00:10|70.18|69.38|70.1|69.3|70.19|69.39|70.1|69.3|13
1653386420000|2022-05-24 10:00:20|70.09|69.29|70.17|69.37|70.17|69.37|70.09|69.29|16
1653386430000|2022-05-24 10:00:30|70.18|69.38|70.21|69.41|70.21|69.41|70.18|69.38|12
1653386440000|2022-05-24 10:00:40|70.19|69.39|70.19|69.39|70.2|69.4|70.17|69.37|9
1653386450000|2022-05-24 10:00:50|70.18|69.38|70.18|69.38|70.2|69.4|70.14|69.34|16
1653386460000|2022-05-24 10:01:00|70.19|69.39|70.18|69.38|70.2|69.4|70.17|69.37|15
1653386470000|2022-05-24 10:01:10|70.19|69.39|70.29|69.49|70.29|69.49|70.19|69.39|15
1653386480000|2022-05-24 10:01:20|70.3|69.5|70.29|69.49|70.31|69.51|70.29|69.49|8
1653386490000|2022-05-24 10:01:30|70.3|69.5|70.25|69.45|70.3|69.5|70.23|69.43|16
1653386500000|2022-05-24 10:01:40|70.26|69.46|70.21|69.41|70.28|69.48|70.19|69.39|21
1653386510000|2022-05-24 10:01:50|70.23|69.43|70.18|69.38|70.23|69.43|70.18|69.38|18
1653386520000|2022-05-24 10:02:00|70.19|69.39|70.11|69.31|70.21|69.41|70.1|69.3|23
1653386530000|2022-05-24 10:02:10|70.1|69.3|70.11|69.31|70.11|69.31|70.09|69.29|12
1653386540000|2022-05-24 10:02:20|70.1|69.3|70.11|69.31|70.11|69.31|70.1|69.3|10
1653386550000|2022-05-24 10:02:30|70.1|69.3|70.12|69.32|70.13|69.33|70.09|69.29|14
1653386560000|2022-05-24 10:02:40|70.11|69.31|70.12|69.32|70.14|69.34|70.11|69.31|12
1653386570000|2022-05-24 10:02:50|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|8
1653386580000|2022-05-24 10:03:00|70.11|69.31|70.08|69.28|70.11|69.31|70.06|69.26|18
1653386590000|2022-05-24 10:03:10|70.07|69.27|70.04|69.24|70.09|69.29|70.04|69.24|16
1653386600000|2022-05-24 10:03:20|70.06|69.26|70.07|69.27|70.08|69.28|70.05|69.25|23
1653386610000|2022-05-24 10:03:30|70.06|69.26|70.06|69.26|70.06|69.26|70.05|69.25|7
1653386620000|2022-05-24 10:03:40|70.05|69.25|70.07|69.27|70.07|69.27|69.99|69.19|15
1653386630000|2022-05-24 10:03:50|70.06|69.26|70.09|69.29|70.11|69.31|70.06|69.26|18
1653386640000|2022-05-24 10:04:00|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|14
1653386650000|2022-05-24 10:04:10|70.09|69.29|70.01|69.21|70.1|69.3|70.01|69.21|12
1653386660000|2022-05-24 10:04:20|70.02|69.22|70.07|69.27|70.07|69.27|70.02|69.22|7
1653386670000|2022-05-24 10:04:30|70.06|69.26|70.08|69.28|70.09|69.29|70.06|69.26|13
1653386680000|2022-05-24 10:04:40|70.09|69.29|70.08|69.28|70.09|69.29|70.07|69.27|10
1653386690000|2022-05-24 10:04:50|70.07|69.27|70.07|69.27|70.08|69.28|70.07|69.27|11
1653386700000|2022-05-24 10:05:00|70.05|69.25|70.07|69.27|70.07|69.27|70.05|69.25|8
1653386710000|2022-05-24 10:05:10|70.05|69.25|70.07|69.27|70.08|69.28|70.05|69.25|7
1653386720000|2022-05-24 10:05:20|70.04|69.24|70.06|69.26|70.07|69.27|70|69.2|16
1653386730000|2022-05-24 10:05:30|70.05|69.25|70.06|69.26|70.07|69.27|70.03|69.23|9
1653386740000|2022-05-24 10:05:40|70.04|69.24|70.07|69.27|70.07|69.27|69.99|69.19|19
1653386750000|2022-05-24 10:05:50|70.08|69.28|70.03|69.23|70.08|69.28|70.01|69.21|17
1653386760000|2022-05-24 10:06:00|70.02|69.22|70|69.2|70.06|69.26|69.99|69.19|13
1653386770000|2022-05-24 10:06:10|70.01|69.21|70.01|69.21|70.01|69.21|69.99|69.19|11
1653386780000|2022-05-24 10:06:20|70|69.2|70|69.2|70.02|69.22|69.99|69.19|9
1653386790000|2022-05-24 10:06:30|70.01|69.21|70.01|69.21|70.03|69.23|69.97|69.17|12
1653386800000|2022-05-24 10:06:40|70.02|69.22|70.02|69.22|70.02|69.22|70|69.2|12
1653386810000|2022-05-24 10:06:50|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|12
1653386820000|2022-05-24 10:07:00|70.03|69.23|70.03|69.23|70.03|69.23|70.02|69.22|5
1653386830000|2022-05-24 10:07:10|70.02|69.22|70.03|69.23|70.03|69.23|70.01|69.21|18
1653386840000|2022-05-24 10:07:20|70.04|69.24|70|69.2|70.04|69.24|69.99|69.19|13
1653386850000|2022-05-24 10:07:30|70.01|69.21|70|69.2|70.01|69.21|70|69.2|8
1653386860000|2022-05-24 10:07:40|70.01|69.21|70.01|69.21|70.01|69.21|70|69.2|7
1653386870000|2022-05-24 10:07:50|70.02|69.22|70|69.2|70.08|69.28|70|69.2|17
1653386880000|2022-05-24 10:08:00|70.01|69.21|70.01|69.21|70.07|69.27|70|69.2|20
1653386890000|2022-05-24 10:08:10|70|69.2|70|69.2|70|69.2|69.99|69.19|5
1653386900000|2022-05-24 10:08:20|69.99|69.19|69.99|69.19|70|69.2|69.98|69.18|10
1653386910000|2022-05-24 10:08:30|69.98|69.18|70.01|69.21|70.02|69.22|69.98|69.18|8
1653386920000|2022-05-24 10:08:40|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|14
1653386930000|2022-05-24 10:08:50|70.01|69.21|69.96|69.16|70.01|69.21|69.94|69.14|21
1653386940000|2022-05-24 10:09:00|69.95|69.15|69.98|69.18|69.99|69.19|69.95|69.15|15
1653386950000|2022-05-24 10:09:10|69.97|69.17|69.98|69.18|69.98|69.18|69.95|69.15|9
1653386960000|2022-05-24 10:09:20|69.97|69.17|70.01|69.21|70.01|69.21|69.95|69.15|14
1653386970000|2022-05-24 10:09:30|70|69.2|70.07|69.27|70.07|69.27|70|69.2|21
1653386980000|2022-05-24 10:09:40|70.08|69.28|70.07|69.27|70.09|69.29|70.07|69.27|13
1653386990000|2022-05-24 10:09:50|70.06|69.26|70.06|69.26|70.08|69.28|70.06|69.26|17
1653387000000|2022-05-24 10:10:00|70.07|69.27|70.02|69.22|70.09|69.29|70.02|69.22|14
1653387010000|2022-05-24 10:10:10|70.03|69.23|70.02|69.22|70.06|69.26|70.02|69.22|12
1653387020000|2022-05-24 10:10:20|70.03|69.23|69.99|69.19|70.03|69.23|69.99|69.19|13
1653387030000|2022-05-24 10:10:30|70|69.2|70.02|69.22|70.04|69.24|70|69.2|14
1653387040000|2022-05-24 10:10:40|70.01|69.21|70.06|69.26|70.06|69.26|70.01|69.21|5
1653387050000|2022-05-24 10:10:50|70.01|69.21|70.08|69.28|70.09|69.29|70.01|69.21|13
1653387060000|2022-05-24 10:11:00|70.09|69.29|70.05|69.25|70.09|69.29|70.01|69.21|19
1653387070000|2022-05-24 10:11:10|70.07|69.27|70.09|69.29|70.1|69.3|70.05|69.25|15
1653387080000|2022-05-24 10:11:20|70.1|69.3|70.11|69.31|70.11|69.31|70.09|69.29|4
1653387090000|2022-05-24 10:11:30|70.1|69.3|70.1|69.3|70.11|69.31|70.08|69.28|12
1653387100000|2022-05-24 10:11:40|70.09|69.29|70.09|69.29|70.1|69.3|70.07|69.27|13
1653387110000|2022-05-24 10:11:50|70.11|69.31|70.1|69.3|70.11|69.31|70.09|69.29|9
1653387120000|2022-05-24 10:12:00|70.09|69.29|70.1|69.3|70.1|69.3|70.07|69.27|9
1653387130000|2022-05-24 10:12:10|70.12|69.32|70.09|69.29|70.12|69.32|70.08|69.28|12
1653387140000|2022-05-24 10:12:20|70.1|69.3|70.09|69.29|70.11|69.31|70.07|69.27|11
1653387150000|2022-05-24 10:12:30|70.1|69.3|70.1|69.3|70.12|69.32|70.09|69.29|12
1653387160000|2022-05-24 10:12:40|70.11|69.31|70.09|69.29|70.12|69.32|70.08|69.28|11
1653387170000|2022-05-24 10:12:50|70.08|69.28|70.1|69.3|70.11|69.31|70.08|69.28|12
1653387180000|2022-05-24 10:13:00|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|2
1653387190000|2022-05-24 10:13:10|70.09|69.29|70.16|69.36|70.16|69.36|70.09|69.29|5
1653387200000|2022-05-24 10:13:20|70.17|69.37|70.17|69.37|70.19|69.39|70.16|69.36|10
1653387210000|2022-05-24 10:13:30|70.18|69.38|70.17|69.37|70.19|69.39|70.15|69.35|14
1653387220000|2022-05-24 10:13:40|70.16|69.36|70.17|69.37|70.18|69.38|70.16|69.36|8
1653387230000|2022-05-24 10:13:50|70.16|69.36|70.17|69.37|70.18|69.38|70.16|69.36|8
1653387240000|2022-05-24 10:14:00|70.18|69.38|70.17|69.37|70.18|69.38|70.16|69.36|12
1653387250000|2022-05-24 10:14:10|70.18|69.38|70.08|69.28|70.19|69.39|70.08|69.28|11
1653387260000|2022-05-24 10:14:20|70.1|69.3|70.09|69.29|70.1|69.3|70.09|69.29|2
1653387270000|2022-05-24 10:14:30|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|3
1653387280000|2022-05-24 10:14:40|70.09|69.29|70.08|69.28|70.1|69.3|70.07|69.27|19
1653387290000|2022-05-24 10:14:50|70.07|69.27|70.01|69.21|70.08|69.28|69.99|69.19|10
1653387300000|2022-05-24 10:15:00|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|6
1653387310000|2022-05-24 10:15:10|70|69.2|69.99|69.19|70.01|69.21|69.98|69.18|11
1653387320000|2022-05-24 10:15:20|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|13
1653387330000|2022-05-24 10:15:30|70|69.2|70|69.2|70.01|69.21|69.99|69.19|12
1653387340000|2022-05-24 10:15:40|69.99|69.19|70|69.2|70|69.2|69.99|69.19|6
1653387350000|2022-05-24 10:15:50|70.01|69.21|70|69.2|70.01|69.21|69.98|69.18|10
1653387360000|2022-05-24 10:16:00|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|9
1653387370000|2022-05-24 10:16:10|69.98|69.18|69.98|69.18|70|69.2|69.98|69.18|4
1653387380000|2022-05-24 10:16:20|69.99|69.19|70.01|69.21|70.02|69.22|69.98|69.18|17
1653387390000|2022-05-24 10:16:30|70|69.2|70|69.2|70.02|69.22|69.99|69.19|17
1653387400000|2022-05-24 10:16:40|69.99|69.19|70.09|69.29|70.09|69.29|69.99|69.19|11
1653387410000|2022-05-24 10:16:50|70.08|69.28|70.1|69.3|70.12|69.32|70.08|69.28|16
1653387420000|2022-05-24 10:17:00|70.12|69.32|70.09|69.29|70.13|69.33|70.09|69.29|13
1653387430000|2022-05-24 10:17:10|70.1|69.3|70.12|69.32|70.12|69.32|70.1|69.3|13
1653387440000|2022-05-24 10:17:20|70.11|69.31|70.11|69.31|70.12|69.32|70.08|69.28|13
1653387450000|2022-05-24 10:17:30|70.1|69.3|70.11|69.31|70.11|69.31|70.1|69.3|6
1653387460000|2022-05-24 10:17:40|70.1|69.3|70.12|69.32|70.12|69.32|70.1|69.3|12
1653387470000|2022-05-24 10:17:50|70.11|69.31|70.12|69.32|70.12|69.32|70.11|69.31|8
1653387480000|2022-05-24 10:18:00|70.11|69.31|70.15|69.35|70.16|69.36|70.1|69.3|11
1653387490000|2022-05-24 10:18:10|70.16|69.36|70.18|69.38|70.18|69.38|70.14|69.34|18
1653387500000|2022-05-24 10:18:20|70.16|69.36|70.15|69.35|70.18|69.38|70.14|69.34|13
1653387510000|2022-05-24 10:18:30|70.16|69.36|70.15|69.35|70.16|69.36|70.13|69.33|8
1653387520000|2022-05-24 10:18:40|70.16|69.36|70.19|69.39|70.19|69.39|70.16|69.36|14
1653387530000|2022-05-24 10:18:50|70.18|69.38|70.18|69.38|70.19|69.39|70.16|69.36|10
1653387540000|2022-05-24 10:19:00|70.17|69.37|70.16|69.36|70.18|69.38|70.16|69.36|18
1653387550000|2022-05-24 10:19:10|70.17|69.37|70.12|69.32|70.18|69.38|70.12|69.32|25
1653387560000|2022-05-24 10:19:20|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|10
1653387570000|2022-05-24 10:19:30|70.11|69.31|70.18|69.38|70.18|69.38|70.09|69.29|15
1653387580000|2022-05-24 10:19:40|70.16|69.36|70.18|69.38|70.19|69.39|70.16|69.36|20
1653387590000|2022-05-24 10:19:50|70.19|69.39|70.16|69.36|70.19|69.39|70.14|69.34|7
1653387600000|2022-05-24 10:20:00|70.17|69.37|70.16|69.36|70.19|69.39|70.16|69.36|14
1653387610000|2022-05-24 10:20:10|70.17|69.37|70.18|69.38|70.19|69.39|70.16|69.36|9
1653387620000|2022-05-24 10:20:20|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|8
1653387630000|2022-05-24 10:20:30|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|6
1653387640000|2022-05-24 10:20:40|70.17|69.37|70.18|69.38|70.2|69.4|70.15|69.35|11
1653387650000|2022-05-24 10:20:50|70.16|69.36|70.18|69.38|70.19|69.39|70.16|69.36|5
1653387660000|2022-05-24 10:21:00|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|2
1653387670000|2022-05-24 10:21:10|70.19|69.39|70.2|69.4|70.21|69.41|70.19|69.39|13
1653387680000|2022-05-24 10:21:20|70.19|69.39|70.21|69.41|70.21|69.41|70.19|69.39|7
1653387690000|2022-05-24 10:21:30|70.2|69.4|70.19|69.39|70.21|69.41|70.19|69.39|12
1653387700000|2022-05-24 10:21:40|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|4
1653387710000|2022-05-24 10:21:50|70.18|69.38|70.21|69.41|70.21|69.41|70.18|69.38|8
1653387720000|2022-05-24 10:22:00|70.22|69.42|70.21|69.41|70.22|69.42|70.21|69.41|6
1653387730000|2022-05-24 10:22:10|70.2|69.4|70.18|69.38|70.21|69.41|70.17|69.37|17
1653387740000|2022-05-24 10:22:20|70.17|69.37|70.22|69.42|70.22|69.42|70.17|69.37|10
1653387750000|2022-05-24 10:22:30|70.23|69.43|70.22|69.42|70.23|69.43|70.21|69.41|17
1653387760000|2022-05-24 10:22:40|70.23|69.43|70.28|69.48|70.28|69.48|70.23|69.43|7
1653387770000|2022-05-24 10:22:50|70.27|69.47|70.29|69.49|70.3|69.5|70.27|69.47|11
1653387780000|2022-05-24 10:23:00|70.28|69.48|70.3|69.5|70.31|69.51|70.26|69.46|18
1653387790000|2022-05-24 10:23:10|70.29|69.49|70.27|69.47|70.31|69.51|70.27|69.47|11
1653387800000|2022-05-24 10:23:20|70.29|69.49|70.28|69.48|70.29|69.49|70.28|69.48|6
1653387810000|2022-05-24 10:23:30|70.29|69.49|70.27|69.47|70.29|69.49|70.27|69.47|8
1653387820000|2022-05-24 10:23:40|70.28|69.48|70.27|69.47|70.29|69.49|70.27|69.47|20
1653387830000|2022-05-24 10:23:50|70.29|69.49|70.28|69.48|70.29|69.49|70.27|69.47|24
1653387840000|2022-05-24 10:24:00|70.29|69.49|70.27|69.47|70.29|69.49|70.27|69.47|13
1653387850000|2022-05-24 10:24:10|70.28|69.48|70.27|69.47|70.29|69.49|70.27|69.47|17
1653387860000|2022-05-24 10:24:20|70.28|69.48|70.2|69.4|70.28|69.48|70.2|69.4|12
1653387870000|2022-05-24 10:24:30|70.21|69.41|70.21|69.41|70.21|69.41|70.2|69.4|15
1653387880000|2022-05-24 10:24:40|70.2|69.4|70.19|69.39|70.2|69.4|70.18|69.38|14
1653387890000|2022-05-24 10:24:50|70.2|69.4|70.21|69.41|70.23|69.43|70.18|69.38|9
1653387900000|2022-05-24 10:25:00|70.2|69.4|70.2|69.4|70.22|69.42|70.19|69.39|10
1653387910000|2022-05-24 10:25:10|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|16
1653387920000|2022-05-24 10:25:20|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|4
1653387930000|2022-05-24 10:25:30|70.21|69.41|70.21|69.41|70.21|69.41|70.19|69.39|7
1653387940000|2022-05-24 10:25:40|70.2|69.4|70.2|69.4|70.21|69.41|70.2|69.4|11
1653387950000|2022-05-24 10:25:50|70.19|69.39|70.2|69.4|70.21|69.41|70.19|69.39|14
1653387960000|2022-05-24 10:26:00|70.21|69.41|70.21|69.41|70.22|69.42|70.2|69.4|6
1653387970000|2022-05-24 10:26:10|70.22|69.42|70.21|69.41|70.22|69.42|70.2|69.4|10
1653387980000|2022-05-24 10:26:20|70.2|69.4|70.2|69.4|70.21|69.41|70.18|69.38|8
1653387990000|2022-05-24 10:26:30|70.19|69.39|70.18|69.38|70.2|69.4|70.17|69.37|11
1653388000000|2022-05-24 10:26:40|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|14
1653388010000|2022-05-24 10:26:50|70.17|69.37|70.19|69.39|70.19|69.39|70.17|69.37|11
1653388020000|2022-05-24 10:27:00|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|20
1653388030000|2022-05-24 10:27:10|70.18|69.38|70.08|69.28|70.18|69.38|70.08|69.28|14
1653388040000|2022-05-24 10:27:20|70.09|69.29|70.15|69.35|70.15|69.35|70.09|69.29|16
1653388050000|2022-05-24 10:27:30|70.17|69.37|70.17|69.37|70.17|69.37|70.15|69.35|9
1653388060000|2022-05-24 10:27:40|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|9
1653388070000|2022-05-24 10:27:50|70.18|69.38|70.17|69.37|70.2|69.4|70.16|69.36|15
1653388090000|2022-05-24 10:28:10|70.18|69.38|70.19|69.39|70.19|69.39|70.16|69.36|12
1653388100000|2022-05-24 10:28:20|70.18|69.38|70.22|69.42|70.22|69.42|70.18|69.38|13
1653388110000|2022-05-24 10:28:30|70.21|69.41|70.19|69.39|70.23|69.43|70.19|69.39|19
1653388120000|2022-05-24 10:28:40|70.2|69.4|70.19|69.39|70.21|69.41|70.19|69.39|16
1653388130000|2022-05-24 10:28:50|70.2|69.4|70.2|69.4|70.2|69.4|70.18|69.38|14
1653388140000|2022-05-24 10:29:00|70.19|69.39|70.17|69.37|70.2|69.4|70.17|69.37|13
1653388150000|2022-05-24 10:29:10|70.15|69.35|70.17|69.37|70.18|69.38|70.11|69.31|17
1653388160000|2022-05-24 10:29:20|70.18|69.38|70.2|69.4|70.2|69.4|70.17|69.37|13
1653388170000|2022-05-24 10:29:30|70.19|69.39|70.19|69.39|70.2|69.4|70.19|69.39|3
1653388180000|2022-05-24 10:29:40|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|3
1653388190000|2022-05-24 10:29:50|70.21|69.41|70.18|69.38|70.23|69.43|70.18|69.38|16
1653388200000|2022-05-24 10:30:00|70.17|69.37|70.27|69.47|70.27|69.47|70.17|69.37|22
1653388210000|2022-05-24 10:30:10|70.22|69.42|70.17|69.37|70.22|69.42|70.16|69.36|17
1653388220000|2022-05-24 10:30:20|70.16|69.36|70.14|69.34|70.16|69.36|70.11|69.31|18
1653388230000|2022-05-24 10:30:30|70.13|69.33|70.17|69.37|70.18|69.38|70.13|69.33|13
1653388240000|2022-05-24 10:30:40|70.16|69.36|70.18|69.38|70.18|69.38|70.11|69.31|17
1653388250000|2022-05-24 10:30:50|70.17|69.37|70.18|69.38|70.18|69.38|70.16|69.36|12
1653388260000|2022-05-24 10:31:00|70.17|69.37|70.13|69.33|70.18|69.38|70.13|69.33|16
1653388270000|2022-05-24 10:31:10|70.14|69.34|70.14|69.34|70.14|69.34|70.12|69.32|9
1653388280000|2022-05-24 10:31:20|70.13|69.33|70.13|69.33|70.14|69.34|70.11|69.31|18
1653388290000|2022-05-24 10:31:30|70.14|69.34|70.17|69.37|70.17|69.37|70.11|69.31|13
1653388300000|2022-05-24 10:31:40|70.16|69.36|70.17|69.37|70.17|69.37|70.16|69.36|18
1653388310000|2022-05-24 10:31:50|70.16|69.36|70.2|69.4|70.2|69.4|70.16|69.36|11
1653388320000|2022-05-24 10:32:00|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|5
1653388330000|2022-05-24 10:32:10|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|3
1653388340000|2022-05-24 10:32:20|70.19|69.39|70.2|69.4|70.21|69.41|70.19|69.39|6
1653388350000|2022-05-24 10:32:30|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|6
1653388360000|2022-05-24 10:32:40|70.19|69.39|70.21|69.41|70.22|69.42|70.19|69.39|17
1653388370000|2022-05-24 10:32:50|70.2|69.4|70.2|69.4|70.21|69.41|70.19|69.39|7
1653388380000|2022-05-24 10:33:00|70.22|69.42|70.2|69.4|70.22|69.42|70.19|69.39|13
1653388390000|2022-05-24 10:33:10|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|10
1653388400000|2022-05-24 10:33:20|70.21|69.41|70.22|69.42|70.22|69.42|70.2|69.4|14
1653388410000|2022-05-24 10:33:30|70.24|69.44|70.27|69.47|70.27|69.47|70.24|69.44|8
1653388420000|2022-05-24 10:33:40|70.28|69.48|70.27|69.47|70.28|69.48|70.26|69.46|10
1653388430000|2022-05-24 10:33:50|70.26|69.46|70.26|69.46|70.27|69.47|70.24|69.44|15
1653388440000|2022-05-24 10:34:00|70.25|69.45|70.19|69.39|70.27|69.47|70.18|69.38|20
1653388450000|2022-05-24 10:34:10|70.2|69.4|70.2|69.4|70.22|69.42|70.18|69.38|18
1653388460000|2022-05-24 10:34:20|70.19|69.39|70.2|69.4|70.22|69.42|70.19|69.39|15
1653388470000|2022-05-24 10:34:30|70.21|69.41|70.19|69.39|70.21|69.41|70.19|69.39|9
1653388480000|2022-05-24 10:34:40|70.21|69.41|70.18|69.38|70.21|69.41|70.18|69.38|7
1653388490000|2022-05-24 10:34:50|70.19|69.39|70.17|69.37|70.19|69.39|70.16|69.36|9
1653388500000|2022-05-24 10:35:00|70.16|69.36|70.16|69.36|70.18|69.38|70.15|69.35|13
1653388510000|2022-05-24 10:35:10|70.17|69.37|70.12|69.32|70.17|69.37|70.11|69.31|22
1653388520000|2022-05-24 10:35:20|70.1|69.3|70.14|69.34|70.14|69.34|70.1|69.3|9
1653388530000|2022-05-24 10:35:30|70.11|69.31|70.09|69.29|70.12|69.32|70.08|69.28|6
1653388540000|2022-05-24 10:35:40|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|9
1653388550000|2022-05-24 10:35:50|70.11|69.31|70.07|69.27|70.11|69.31|70.06|69.26|20
1653388560000|2022-05-24 10:36:00|70.06|69.26|70.07|69.27|70.08|69.28|70.06|69.26|13
1653388570000|2022-05-24 10:36:10|70.08|69.28|70.09|69.29|70.11|69.31|70.08|69.28|16
1653388580000|2022-05-24 10:36:20|70.08|69.28|70.1|69.3|70.11|69.31|70.08|69.28|8
1653388590000|2022-05-24 10:36:30|70.09|69.29|70.08|69.28|70.1|69.3|70.07|69.27|8
1653388600000|2022-05-24 10:36:40|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|2
1653388610000|2022-05-24 10:36:50|70.07|69.27|70.08|69.28|70.08|69.28|70.07|69.27|2
1653388620000|2022-05-24 10:37:00|70.09|69.29|70.07|69.27|70.09|69.29|70.07|69.27|5
1653388630000|2022-05-24 10:37:10|70.08|69.28|70.09|69.29|70.1|69.3|70.06|69.26|14
1653388640000|2022-05-24 10:37:20|70.1|69.3|70.08|69.28|70.1|69.3|70.01|69.21|21
1653388650000|2022-05-24 10:37:30|70.09|69.29|70.08|69.28|70.1|69.3|70.07|69.27|17
1653388660000|2022-05-24 10:37:40|70.11|69.31|70.09|69.29|70.11|69.31|70.08|69.28|10
1653388670000|2022-05-24 10:37:50|70.08|69.28|70.08|69.28|70.1|69.3|70.07|69.27|10
1653388680000|2022-05-24 10:38:00|70.07|69.27|70.08|69.28|70.09|69.29|70.07|69.27|12
1653388690000|2022-05-24 10:38:10|70.07|69.27|70.07|69.27|70.07|69.27|70.02|69.22|12
1653388700000|2022-05-24 10:38:20|70.02|69.22|70|69.2|70.03|69.23|70|69.2|15
1653388710000|2022-05-24 10:38:30|69.98|69.18|69.99|69.19|69.99|69.19|69.97|69.17|18
1653388720000|2022-05-24 10:38:40|69.98|69.18|70.11|69.31|70.11|69.31|69.98|69.18|16
1653388730000|2022-05-24 10:38:50|70.1|69.3|70.1|69.3|70.11|69.31|70.1|69.3|7
1653388740000|2022-05-24 10:39:00|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|6
1653388750000|2022-05-24 10:39:10|70.1|69.3|70.1|69.3|70.11|69.31|70.1|69.3|9
1653388760000|2022-05-24 10:39:20|70.11|69.31|70.1|69.3|70.11|69.31|70.09|69.29|12
1653388770000|2022-05-24 10:39:30|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|12
1653388780000|2022-05-24 10:39:40|70.11|69.31|70.11|69.31|70.11|69.31|70.09|69.29|12
1653388790000|2022-05-24 10:39:50|70.1|69.3|70.13|69.33|70.13|69.33|70.1|69.3|6
1653388800000|2022-05-24 10:40:00|70.12|69.32|70.13|69.33|70.14|69.34|70.11|69.31|14
1653388810000|2022-05-24 10:40:10|70.14|69.34|70.18|69.38|70.2|69.4|70.14|69.34|23
1653388820000|2022-05-24 10:40:20|70.17|69.37|70.19|69.39|70.22|69.42|70.17|69.37|19
1653388830000|2022-05-24 10:40:30|70.18|69.38|70.18|69.38|70.19|69.39|70.17|69.37|11
1653388840000|2022-05-24 10:40:40|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|7
1653388850000|2022-05-24 10:40:50|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|16
1653388860000|2022-05-24 10:41:00|70.18|69.38|70.19|69.39|70.2|69.4|70.17|69.37|16
1653388870000|2022-05-24 10:41:10|70.21|69.41|70.2|69.4|70.22|69.42|70.17|69.37|10
1653388880000|2022-05-24 10:41:20|70.19|69.39|70.19|69.39|70.21|69.41|70.18|69.38|8
1653388890000|2022-05-24 10:41:30|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|8
1653388900000|2022-05-24 10:41:40|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|10
1653388910000|2022-05-24 10:41:50|70.18|69.38|70.21|69.41|70.22|69.42|70.18|69.38|13
1653388920000|2022-05-24 10:42:00|70.22|69.42|70.2|69.4|70.22|69.42|70.19|69.39|15
1653388930000|2022-05-24 10:42:10|70.21|69.41|70.2|69.4|70.21|69.41|70.2|69.4|8
1653388940000|2022-05-24 10:42:20|70.19|69.39|70.2|69.4|70.21|69.41|70.19|69.39|12
1653388950000|2022-05-24 10:42:30|70.19|69.39|70.18|69.38|70.2|69.4|70.18|69.38|14
1653388960000|2022-05-24 10:42:40|70.19|69.39|70.2|69.4|70.21|69.41|70.18|69.38|10
1653388970000|2022-05-24 10:42:50|70.21|69.41|70.2|69.4|70.21|69.41|70.2|69.4|14
1653388980000|2022-05-24 10:43:00|70.21|69.41|70.2|69.4|70.21|69.41|70.17|69.37|14
1653388990000|2022-05-24 10:43:10|70.18|69.38|70.18|69.38|70.23|69.43|70.17|69.37|16
1653389000000|2022-05-24 10:43:20|70.17|69.37|70.14|69.34|70.18|69.38|70.13|69.33|8
1653389010000|2022-05-24 10:43:30|70.13|69.33|70.17|69.37|70.17|69.37|70.1|69.3|20
1653389020000|2022-05-24 10:43:40|70.16|69.36|70.17|69.37|70.19|69.39|70.16|69.36|11
1653389030000|2022-05-24 10:43:50|70.16|69.36|70.18|69.38|70.18|69.38|70.13|69.33|15
1653389040000|2022-05-24 10:44:00|70.17|69.37|70.12|69.32|70.19|69.39|70.12|69.32|14
1653389050000|2022-05-24 10:44:10|70.13|69.33|70.18|69.38|70.18|69.38|70.13|69.33|8
1653389060000|2022-05-24 10:44:20|70.17|69.37|70.17|69.37|70.19|69.39|70.17|69.37|8
1653389070000|2022-05-24 10:44:30|70.16|69.36|70.16|69.36|70.19|69.39|70.15|69.35|10
1653389080000|2022-05-24 10:44:40|70.17|69.37|70.18|69.38|70.18|69.38|70.15|69.35|11
1653389090000|2022-05-24 10:44:50|70.19|69.39|70.18|69.38|70.19|69.39|70.16|69.36|16
1653389100000|2022-05-24 10:45:00|70.19|69.39|70.18|69.38|70.19|69.39|70.16|69.36|6
1653389110000|2022-05-24 10:45:10|70.17|69.37|70.19|69.39|70.19|69.39|70.17|69.37|3
1653389120000|2022-05-24 10:45:20|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|8
1653389130000|2022-05-24 10:45:30|70.14|69.34|70.16|69.36|70.17|69.37|70.14|69.34|3
1653389140000|2022-05-24 10:45:40|70.17|69.37|70.13|69.33|70.17|69.37|70.12|69.32|7
1653389150000|2022-05-24 10:45:50|70.14|69.34|70.12|69.32|70.14|69.34|70.12|69.32|7
1653389160000|2022-05-24 10:46:00|70.13|69.33|70.1|69.3|70.13|69.33|70.06|69.26|22
1653389170000|2022-05-24 10:46:10|70.09|69.29|70.1|69.3|70.12|69.32|70.09|69.29|13
1653389180000|2022-05-24 10:46:20|70.09|69.29|70.11|69.31|70.13|69.33|70.09|69.29|21
1653389190000|2022-05-24 10:46:30|70.1|69.3|70.11|69.31|70.12|69.32|70.09|69.29|19
1653389200000|2022-05-24 10:46:40|70.13|69.33|70.19|69.39|70.22|69.42|70.13|69.33|27
1653389210000|2022-05-24 10:46:50|70.18|69.38|70.2|69.4|70.22|69.42|70.18|69.38|12
1653389220000|2022-05-24 10:47:00|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|17
1653389230000|2022-05-24 10:47:10|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|8
1653389240000|2022-05-24 10:47:20|70.18|69.38|70.18|69.38|70.2|69.4|70.18|69.38|10
1653389250000|2022-05-24 10:47:30|70.19|69.39|70.19|69.39|70.19|69.39|70.17|69.37|11
1653389260000|2022-05-24 10:47:40|70.18|69.38|70.12|69.32|70.19|69.39|70.11|69.31|19
1653389270000|2022-05-24 10:47:50|70.13|69.33|70.12|69.32|70.13|69.33|70.11|69.31|18
1653389280000|2022-05-24 10:48:00|70.13|69.33|70.1|69.3|70.13|69.33|70.09|69.29|14
1653389290000|2022-05-24 10:48:10|70.11|69.31|70.11|69.31|70.12|69.32|70.11|69.31|7
1653389300000|2022-05-24 10:48:20|70.12|69.32|70.11|69.31|70.12|69.32|70.09|69.29|15
1653389310000|2022-05-24 10:48:30|70.12|69.32|70.11|69.31|70.12|69.32|70.11|69.31|8
1653389320000|2022-05-24 10:48:40|70.12|69.32|70.13|69.33|70.15|69.35|70.11|69.31|14
1653389330000|2022-05-24 10:48:50|70.14|69.34|70.13|69.33|70.14|69.34|70.12|69.32|8
1653389360000|2022-05-24 10:49:20|70.14|69.34|70.12|69.32|70.14|69.34|70.12|69.32|7
1653389370000|2022-05-24 10:49:30|70.11|69.31|70.11|69.31|70.12|69.32|70.1|69.3|7
1653389380000|2022-05-24 10:49:40|70.12|69.32|70.11|69.31|70.12|69.32|70.09|69.29|12
1653389390000|2022-05-24 10:49:50|70.1|69.3|70.11|69.31|70.12|69.32|70.1|69.3|4
1653389400000|2022-05-24 10:50:00|70.1|69.3|70.14|69.34|70.14|69.34|70.1|69.3|12
1653389410000|2022-05-24 10:50:10|70.12|69.32|70.11|69.31|70.13|69.33|70.11|69.31|4
1653389420000|2022-05-24 10:50:20|70.1|69.3|70.12|69.32|70.12|69.32|70.1|69.3|5
1653389430000|2022-05-24 10:50:30|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|12
1653389440000|2022-05-24 10:50:40|70.13|69.33|70.12|69.32|70.13|69.33|70.11|69.31|12
1653389450000|2022-05-24 10:50:50|70.11|69.31|70.13|69.33|70.14|69.34|70.11|69.31|7
1653389460000|2022-05-24 10:51:00|70.14|69.34|70.13|69.33|70.14|69.34|70.13|69.33|6
1653389470000|2022-05-24 10:51:10|70.14|69.34|70.21|69.41|70.23|69.43|70.14|69.34|9
1653389480000|2022-05-24 10:51:20|70.23|69.43|70.18|69.38|70.23|69.43|70.18|69.38|13
1653389490000|2022-05-24 10:51:30|70.22|69.42|70.19|69.39|70.22|69.42|70.18|69.38|16
1653389500000|2022-05-24 10:51:40|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|12
1653389510000|2022-05-24 10:51:50|70.18|69.38|70.18|69.38|70.19|69.39|70.16|69.36|11
1653389520000|2022-05-24 10:52:00|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|9
1653389530000|2022-05-24 10:52:10|70.19|69.39|70.12|69.32|70.19|69.39|70.1|69.3|17
1653389540000|2022-05-24 10:52:20|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|10
1653389550000|2022-05-24 10:52:30|70.09|69.29|70.03|69.23|70.09|69.29|70.02|69.22|8
1653389560000|2022-05-24 10:52:40|70.02|69.22|70.09|69.29|70.09|69.29|70.02|69.22|7
1653389570000|2022-05-24 10:52:50|70.1|69.3|70.09|69.29|70.1|69.3|70.08|69.28|15
1653389580000|2022-05-24 10:53:00|70.08|69.28|70.1|69.3|70.11|69.31|70.08|69.28|19
1653389590000|2022-05-24 10:53:10|70.09|69.29|70.09|69.29|70.1|69.3|70.07|69.27|17
1653389600000|2022-05-24 10:53:20|70.08|69.28|70.08|69.28|70.09|69.29|70.08|69.28|9
1653389610000|2022-05-24 10:53:30|70.09|69.29|70.08|69.28|70.11|69.31|70.08|69.28|16
1653389620000|2022-05-24 10:53:40|70.09|69.29|70.12|69.32|70.19|69.39|70.09|69.29|19
1653389630000|2022-05-24 10:53:50|70.13|69.33|70.11|69.31|70.13|69.33|70.11|69.31|5
1653389640000|2022-05-24 10:54:00|70.12|69.32|70.12|69.32|70.12|69.32|70.1|69.3|12
1653389650000|2022-05-24 10:54:10|70.13|69.33|70.12|69.32|70.13|69.33|70.11|69.31|6
1653389660000|2022-05-24 10:54:20|70.11|69.31|70.12|69.32|70.12|69.32|70.11|69.31|4
1653389670000|2022-05-24 10:54:30|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|10
1653389680000|2022-05-24 10:54:40|70.11|69.31|70.11|69.31|70.12|69.32|70.11|69.31|3
1653389690000|2022-05-24 10:54:50|70.1|69.3|70.12|69.32|70.13|69.33|70.1|69.3|11
1653389710000|2022-05-24 10:55:10|70.13|69.33|70.12|69.32|70.13|69.33|70.11|69.31|6
1653389720000|2022-05-24 10:55:20|70.13|69.33|70.12|69.32|70.13|69.33|70.12|69.32|10
1653389730000|2022-05-24 10:55:30|70.13|69.33|70.12|69.32|70.13|69.33|70.12|69.32|6
1653389740000|2022-05-24 10:55:40|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|8
1653389750000|2022-05-24 10:55:50|70.13|69.33|70.13|69.33|70.13|69.33|70.12|69.32|7
1653389760000|2022-05-24 10:56:00|70.14|69.34|70.14|69.34|70.15|69.35|70.14|69.34|3
1653389770000|2022-05-24 10:56:10|70.15|69.35|70.15|69.35|70.16|69.36|70.15|69.35|3
1653389780000|2022-05-24 10:56:20|70.14|69.34|70.15|69.35|70.16|69.36|70.14|69.34|4
1653389790000|2022-05-24 10:56:30|70.14|69.34|70.21|69.41|70.21|69.41|70.13|69.33|16
1653389800000|2022-05-24 10:56:40|70.2|69.4|70.21|69.41|70.21|69.41|70.2|69.4|4
1653389810000|2022-05-24 10:56:50|70.2|69.4|70.2|69.4|70.21|69.41|70.19|69.39|11
1653389820000|2022-05-24 10:57:00|70.19|69.39|70.19|69.39|70.2|69.4|70.19|69.39|11
1653389830000|2022-05-24 10:57:10|70.18|69.38|70.16|69.36|70.18|69.38|70.14|69.34|8
1653389840000|2022-05-24 10:57:20|70.17|69.37|70.2|69.4|70.2|69.4|70.17|69.37|2
1653389850000|2022-05-24 10:57:30|70.19|69.39|70.21|69.41|70.21|69.41|70.19|69.39|7
1653389860000|2022-05-24 10:57:40|70.2|69.4|70.18|69.38|70.23|69.43|70.18|69.38|21
1653389870000|2022-05-24 10:57:50|70.17|69.37|70.16|69.36|70.17|69.37|70.15|69.35|15
1653389880000|2022-05-24 10:58:00|70.17|69.37|70.18|69.38|70.19|69.39|70.16|69.36|16
1653389890000|2022-05-24 10:58:10|70.17|69.37|70.14|69.34|70.17|69.37|70.14|69.34|4
1653389900000|2022-05-24 10:58:20|70.15|69.35|70.18|69.38|70.19|69.39|70.14|69.34|10
1653389910000|2022-05-24 10:58:30|70.17|69.37|70.15|69.35|70.18|69.38|70.13|69.33|23
1653389920000|2022-05-24 10:58:40|70.14|69.34|70.15|69.35|70.16|69.36|70.14|69.34|16
1653389930000|2022-05-24 10:58:50|70.16|69.36|70.15|69.35|70.16|69.36|70.15|69.35|10
1653389940000|2022-05-24 10:59:00|70.16|69.36|70.14|69.34|70.16|69.36|70.14|69.34|7
1653389950000|2022-05-24 10:59:10|70.15|69.35|70.15|69.35|70.15|69.35|70.14|69.34|13
1653389960000|2022-05-24 10:59:20|70.14|69.34|70.14|69.34|70.15|69.35|70.13|69.33|7
1653389970000|2022-05-24 10:59:30|70.15|69.35|70.15|69.35|70.15|69.35|70.14|69.34|9
1653389980000|2022-05-24 10:59:40|70.14|69.34|70.14|69.34|70.15|69.35|70.14|69.34|3
1653389990000|2022-05-24 10:59:50|70.13|69.33|70.14|69.34|70.15|69.35|70.13|69.33|4
1653390000000|2022-05-24 11:00:00|70.15|69.35|70.16|69.36|70.17|69.37|70.15|69.35|4
1653390010000|2022-05-24 11:00:10|70.17|69.37|70.19|69.39|70.2|69.4|70.17|69.37|10
1653390020000|2022-05-24 11:00:20|70.18|69.38|70.18|69.38|70.21|69.41|70.18|69.38|13
1653390030000|2022-05-24 11:00:30|70.19|69.39|70.18|69.38|70.19|69.39|70.18|69.38|8
1653390040000|2022-05-24 11:00:40|70.17|69.37|70.16|69.36|70.18|69.38|70.14|69.34|8
1653390050000|2022-05-24 11:00:50|70.15|69.35|70.16|69.36|70.16|69.36|70.15|69.35|2
1653390060000|2022-05-24 11:01:00|70.17|69.37|70.16|69.36|70.17|69.37|70.15|69.35|8
1653390070000|2022-05-24 11:01:10|70.15|69.35|70.15|69.35|70.16|69.36|70.15|69.35|7
1653390080000|2022-05-24 11:01:20|70.16|69.36|70.15|69.35|70.17|69.37|70.14|69.34|11
1653390090000|2022-05-24 11:01:30|70.16|69.36|70.15|69.35|70.16|69.36|70.15|69.35|8
1653390100000|2022-05-24 11:01:40|70.16|69.36|70.15|69.35|70.16|69.36|70.15|69.35|2
1653390110000|2022-05-24 11:01:50|70.14|69.34|70.15|69.35|70.15|69.35|70.14|69.34|4
1653390120000|2022-05-24 11:02:00|70.14|69.34|70.16|69.36|70.16|69.36|70.14|69.34|13
1653390130000|2022-05-24 11:02:10|70.14|69.34|70.16|69.36|70.17|69.37|70.14|69.34|10
1653390140000|2022-05-24 11:02:20|70.17|69.37|70.16|69.36|70.17|69.37|70.16|69.36|2
1653390150000|2022-05-24 11:02:30|70.17|69.37|70.17|69.37|70.17|69.37|70.16|69.36|5
1653390160000|2022-05-24 11:02:40|70.16|69.36|70.15|69.35|70.17|69.37|70.14|69.34|6
1653390170000|2022-05-24 11:02:50|70.14|69.34|70.15|69.35|70.15|69.35|70.14|69.34|2
1653390180000|2022-05-24 11:03:00|70.14|69.34|70.15|69.35|70.15|69.35|70.14|69.34|8
1653390190000|2022-05-24 11:03:10|70.14|69.34|70.15|69.35|70.15|69.35|70.14|69.34|6
1653390200000|2022-05-24 11:03:20|70.16|69.36|70.13|69.33|70.16|69.36|70.11|69.31|14
1653390210000|2022-05-24 11:03:30|70.14|69.34|70.14|69.34|70.15|69.35|70.13|69.33|9
1653390220000|2022-05-24 11:03:40|70.13|69.33|70.12|69.32|70.15|69.35|70.12|69.32|13
1653390230000|2022-05-24 11:03:50|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|10
1653390240000|2022-05-24 11:04:00|70.13|69.33|70.13|69.33|70.13|69.33|70.11|69.31|17
1653390250000|2022-05-24 11:04:10|70.12|69.32|70.11|69.31|70.14|69.34|70.1|69.3|15
1653390260000|2022-05-24 11:04:20|70.12|69.32|70.12|69.32|70.12|69.32|70.09|69.29|9
1653390270000|2022-05-24 11:04:30|70.1|69.3|70.12|69.32|70.14|69.34|70.1|69.3|22
1653390280000|2022-05-24 11:04:40|70.11|69.31|70.12|69.32|70.13|69.33|70.1|69.3|23
1653390290000|2022-05-24 11:04:50|70.14|69.34|70.13|69.33|70.14|69.34|70.11|69.31|25
1653390300000|2022-05-24 11:05:00|70.12|69.32|70.12|69.32|70.13|69.33|70.11|69.31|15
1653390310000|2022-05-24 11:05:10|70.13|69.33|70.12|69.32|70.13|69.33|70.12|69.32|16
1653390320000|2022-05-24 11:05:20|70.13|69.33|70.16|69.36|70.16|69.36|70.11|69.31|13
1653390330000|2022-05-24 11:05:30|70.18|69.38|70.15|69.35|70.18|69.38|70.12|69.32|10
1653390340000|2022-05-24 11:05:40|70.13|69.33|70.15|69.35|70.15|69.35|70.13|69.33|9
1653390350000|2022-05-24 11:05:50|70.14|69.34|70.14|69.34|70.15|69.35|70.13|69.33|9
1653390360000|2022-05-24 11:06:00|70.13|69.33|70.14|69.34|70.15|69.35|70.12|69.32|13
1653390370000|2022-05-24 11:06:10|70.13|69.33|70.13|69.33|70.14|69.34|70.12|69.32|12
1653390380000|2022-05-24 11:06:20|70.12|69.32|70.13|69.33|70.15|69.35|70.12|69.32|12
1653390390000|2022-05-24 11:06:30|70.14|69.34|70.13|69.33|70.14|69.34|70.13|69.33|8
1653390400000|2022-05-24 11:06:40|70.14|69.34|70.13|69.33|70.14|69.34|70.12|69.32|12
1653390410000|2022-05-24 11:06:50|70.14|69.34|70.12|69.32|70.14|69.34|70.12|69.32|3
1653390420000|2022-05-24 11:07:00|70.13|69.33|70.13|69.33|70.13|69.33|70.12|69.32|5
1653390430000|2022-05-24 11:07:10|70.14|69.34|70.12|69.32|70.14|69.34|70.12|69.32|13
1653390440000|2022-05-24 11:07:20|70.11|69.31|70.11|69.31|70.13|69.33|70.11|69.31|7
1653390450000|2022-05-24 11:07:30|70.12|69.32|70.13|69.33|70.14|69.34|70.11|69.31|18
1653390460000|2022-05-24 11:07:40|70.14|69.34|70.14|69.34|70.15|69.35|70.12|69.32|13
1653390470000|2022-05-24 11:07:50|70.13|69.33|70.13|69.33|70.14|69.34|70.12|69.32|9
1653390480000|2022-05-24 11:08:00|70.12|69.32|70.13|69.33|70.13|69.33|70.11|69.31|12
1653390490000|2022-05-24 11:08:10|70.14|69.34|70.19|69.39|70.19|69.39|70.14|69.34|14
1653390500000|2022-05-24 11:08:20|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|5
1653390510000|2022-05-24 11:08:30|70.21|69.41|70.22|69.42|70.22|69.42|70.18|69.38|14
1653390520000|2022-05-24 11:08:40|70.21|69.41|70.21|69.41|70.21|69.41|70.19|69.39|11
1653390530000|2022-05-24 11:08:50|70.22|69.42|70.22|69.42|70.24|69.44|70.21|69.41|12
1653390540000|2022-05-24 11:09:00|70.19|69.39|70.29|69.49|70.3|69.5|70.19|69.39|16
1653390550000|2022-05-24 11:09:10|70.28|69.48|70.22|69.42|70.28|69.48|70.19|69.39|19
1653390560000|2022-05-24 11:09:20|70.19|69.39|70.2|69.4|70.22|69.42|70.18|69.38|15
1653390570000|2022-05-24 11:09:30|70.19|69.39|70.23|69.43|70.24|69.44|70.19|69.39|16
1653390580000|2022-05-24 11:09:40|70.22|69.42|70.23|69.43|70.23|69.43|70.22|69.42|4
1653390590000|2022-05-24 11:09:50|70.25|69.45|70.37|69.57|70.38|69.58|70.25|69.45|16
1653390600000|2022-05-24 11:10:00|70.36|69.56|70.29|69.49|70.37|69.57|70.26|69.46|16
1653390610000|2022-05-24 11:10:10|70.28|69.48|70.3|69.5|70.31|69.51|70.28|69.48|15
1653390620000|2022-05-24 11:10:20|70.29|69.49|70.29|69.49|70.29|69.49|70.28|69.48|5
1653390630000|2022-05-24 11:10:30|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|7
1653390640000|2022-05-24 11:10:40|70.31|69.51|70.32|69.52|70.32|69.52|70.3|69.5|8
1653390650000|2022-05-24 11:10:50|70.31|69.51|70.3|69.5|70.31|69.51|70.29|69.49|10
1653390660000|2022-05-24 11:11:00|70.31|69.51|70.32|69.52|70.34|69.54|70.31|69.51|14
1653390670000|2022-05-24 11:11:10|70.31|69.51|70.31|69.51|70.32|69.52|70.31|69.51|3
1653390680000|2022-05-24 11:11:20|70.32|69.52|70.31|69.51|70.32|69.52|70.31|69.51|14
1653390690000|2022-05-24 11:11:30|70.32|69.52|70.31|69.51|70.32|69.52|70.31|69.51|6
1653390700000|2022-05-24 11:11:40|70.32|69.52|70.32|69.52|70.32|69.52|70.3|69.5|5
1653390710000|2022-05-24 11:11:50|70.31|69.51|70.31|69.51|70.31|69.51|70.3|69.5|11
1653390720000|2022-05-24 11:12:00|70.33|69.53|70.3|69.5|70.33|69.53|70.3|69.5|12
1653390730000|2022-05-24 11:12:10|70.32|69.52|70.31|69.51|70.32|69.52|70.31|69.51|2
1653390740000|2022-05-24 11:12:20|70.32|69.52|70.31|69.51|70.32|69.52|70.31|69.51|2
1653390750000|2022-05-24 11:12:30|70.32|69.52|70.31|69.51|70.32|69.52|70.31|69.51|10
1653390760000|2022-05-24 11:12:40|70.32|69.52|70.29|69.49|70.32|69.52|70.29|69.49|8
1653390770000|2022-05-24 11:12:50|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|13
1653390780000|2022-05-24 11:13:00|70.29|69.49|70.3|69.5|70.31|69.51|70.29|69.49|14
1653390790000|2022-05-24 11:13:10|70.31|69.51|70.29|69.49|70.31|69.51|70.29|69.49|7
1653390800000|2022-05-24 11:13:20|70.28|69.48|70.31|69.51|70.32|69.52|70.28|69.48|11
1653390810000|2022-05-24 11:13:30|70.32|69.52|70.31|69.51|70.32|69.52|70.31|69.51|4
1653390820000|2022-05-24 11:13:40|70.32|69.52|70.32|69.52|70.33|69.53|70.31|69.51|14
1653390830000|2022-05-24 11:13:50|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|10
1653390840000|2022-05-24 11:14:00|70.31|69.51|70.31|69.51|70.31|69.51|70.29|69.49|21
1653390850000|2022-05-24 11:14:10|70.32|69.52|70.33|69.53|70.33|69.53|70.3|69.5|11
1653390860000|2022-05-24 11:14:20|70.32|69.52|70.37|69.57|70.38|69.58|70.32|69.52|13
1653390870000|2022-05-24 11:14:30|70.36|69.56|70.31|69.51|70.36|69.56|70.3|69.5|7
1653390880000|2022-05-24 11:14:40|70.32|69.52|70.34|69.54|70.35|69.55|70.31|69.51|18
1653390890000|2022-05-24 11:14:50|70.35|69.55|70.34|69.54|70.35|69.55|70.31|69.51|18
1653390900000|2022-05-24 11:15:00|70.33|69.53|70.35|69.55|70.39|69.59|70.32|69.52|19
1653390910000|2022-05-24 11:15:10|70.37|69.57|70.39|69.59|70.4|69.6|70.35|69.55|22
1653390920000|2022-05-24 11:15:20|70.38|69.58|70.37|69.57|70.39|69.59|70.34|69.54|17
1653390930000|2022-05-24 11:15:30|70.38|69.58|70.41|69.61|70.42|69.62|70.37|69.57|12
1653390940000|2022-05-24 11:15:40|70.42|69.62|70.46|69.66|70.46|69.66|70.4|69.6|29
1653390950000|2022-05-24 11:15:50|70.47|69.67|70.49|69.69|70.5|69.7|70.45|69.65|12
1653390960000|2022-05-24 11:16:00|70.47|69.67|70.6|69.8|70.6|69.8|70.47|69.67|16
1653390970000|2022-05-24 11:16:10|70.59|69.79|70.51|69.71|70.59|69.79|70.51|69.71|9
1653390980000|2022-05-24 11:16:20|70.52|69.72|70.52|69.72|70.52|69.72|70.5|69.7|11
1653390990000|2022-05-24 11:16:30|70.51|69.71|70.51|69.71|70.51|69.71|70.51|69.71|1
1653391000000|2022-05-24 11:16:40|70.52|69.72|70.51|69.71|70.52|69.72|70.51|69.71|4
1653391010000|2022-05-24 11:16:50|70.52|69.72|70.51|69.71|70.52|69.72|70.51|69.71|4
1653391020000|2022-05-24 11:17:00|70.52|69.72|70.51|69.71|70.52|69.72|70.5|69.7|12
1653391030000|2022-05-24 11:17:10|70.52|69.72|70.52|69.72|70.52|69.72|70.51|69.71|5
1653391040000|2022-05-24 11:17:20|70.51|69.71|70.52|69.72|70.53|69.73|70.51|69.71|6
1653391050000|2022-05-24 11:17:30|70.51|69.71|70.53|69.73|70.54|69.74|70.51|69.71|8
1653391060000|2022-05-24 11:17:40|70.54|69.74|70.52|69.72|70.54|69.74|70.52|69.72|11
1653391070000|2022-05-24 11:17:50|70.53|69.73|70.53|69.73|70.53|69.73|70.52|69.72|3
1653391080000|2022-05-24 11:18:00|70.52|69.72|70.53|69.73|70.53|69.73|70.52|69.72|4
1653391090000|2022-05-24 11:18:10|70.52|69.72|70.51|69.71|70.52|69.72|70.5|69.7|15
1653391100000|2022-05-24 11:18:20|70.5|69.7|70.52|69.72|70.52|69.72|70.5|69.7|12
1653391110000|2022-05-24 11:18:30|70.51|69.71|70.5|69.7|70.52|69.72|70.46|69.66|18
1653391120000|2022-05-24 11:18:40|70.49|69.69|70.49|69.69|70.52|69.72|70.49|69.69|12
1653391130000|2022-05-24 11:18:50|70.5|69.7|70.5|69.7|70.5|69.7|70.49|69.69|3
1653391140000|2022-05-24 11:19:00|70.51|69.71|70.54|69.74|70.54|69.74|70.49|69.69|12
1653391150000|2022-05-24 11:19:10|70.52|69.72|70.51|69.71|70.53|69.73|70.49|69.69|17
1653391160000|2022-05-24 11:19:20|70.5|69.7|70.51|69.71|70.54|69.74|70.5|69.7|20
1653391170000|2022-05-24 11:19:30|70.52|69.72|70.54|69.74|70.54|69.74|70.52|69.72|6
1653391180000|2022-05-24 11:19:40|70.52|69.72|70.51|69.71|70.54|69.74|70.51|69.71|11
1653391190000|2022-05-24 11:19:50|70.54|69.74|70.52|69.72|70.54|69.74|70.5|69.7|8
1653391200000|2022-05-24 11:20:00|70.51|69.71|70.52|69.72|70.52|69.72|70.51|69.71|6
1653391210000|2022-05-24 11:20:10|70.51|69.71|70.52|69.72|70.52|69.72|70.51|69.71|4
1653391220000|2022-05-24 11:20:20|70.51|69.71|70.5|69.7|70.51|69.71|70.5|69.7|4
1653391230000|2022-05-24 11:20:30|70.51|69.71|70.49|69.69|70.53|69.73|70.49|69.69|13
1653391240000|2022-05-24 11:20:40|70.48|69.68|70.49|69.69|70.51|69.71|70.48|69.68|12
1653391250000|2022-05-24 11:20:50|70.5|69.7|70.49|69.69|70.52|69.72|70.47|69.67|14
1653391260000|2022-05-24 11:21:00|70.5|69.7|70.48|69.68|70.5|69.7|70.48|69.68|7
1653391270000|2022-05-24 11:21:10|70.49|69.69|70.5|69.7|70.5|69.7|70.48|69.68|12
1653391280000|2022-05-24 11:21:20|70.49|69.69|70.49|69.69|70.5|69.7|70.44|69.64|7
1653391290000|2022-05-24 11:21:30|70.48|69.68|70.49|69.69|70.49|69.69|70.48|69.68|2
1653391300000|2022-05-24 11:21:40|70.5|69.7|70.51|69.71|70.51|69.71|70.49|69.69|8
1653391310000|2022-05-24 11:21:50|70.5|69.7|70.51|69.71|70.51|69.71|70.49|69.69|11
1653391320000|2022-05-24 11:22:00|70.5|69.7|70.52|69.72|70.53|69.73|70.49|69.69|14
1653391330000|2022-05-24 11:22:10|70.5|69.7|70.48|69.68|70.51|69.71|70.48|69.68|22
1653391340000|2022-05-24 11:22:20|70.52|69.72|70.49|69.69|70.52|69.72|70.49|69.69|19
1653391350000|2022-05-24 11:22:30|70.51|69.71|70.51|69.71|70.51|69.71|70.48|69.68|18
1653391360000|2022-05-24 11:22:40|70.5|69.7|70.5|69.7|70.5|69.7|70.47|69.67|11
1653391370000|2022-05-24 11:22:50|70.49|69.69|70.49|69.69|70.51|69.71|70.48|69.68|14
1653391380000|2022-05-24 11:23:00|70.5|69.7|70.49|69.69|70.51|69.71|70.48|69.68|9
1653391390000|2022-05-24 11:23:10|70.5|69.7|70.5|69.7|70.51|69.71|70.49|69.69|5
1653391400000|2022-05-24 11:23:20|70.49|69.69|70.52|69.72|70.52|69.72|70.49|69.69|4
1653391410000|2022-05-24 11:23:30|70.51|69.71|70.51|69.71|70.52|69.72|70.5|69.7|10
1653391420000|2022-05-24 11:23:40|70.5|69.7|70.5|69.7|70.53|69.73|70.48|69.68|10
1653391430000|2022-05-24 11:23:50|70.49|69.69|70.47|69.67|70.5|69.7|70.46|69.66|16
1653391440000|2022-05-24 11:24:00|70.48|69.68|70.47|69.67|70.49|69.69|70.45|69.65|19
1653391450000|2022-05-24 11:24:10|70.48|69.68|70.48|69.68|70.49|69.69|70.47|69.67|7
1653391460000|2022-05-24 11:24:20|70.49|69.69|70.48|69.68|70.5|69.7|70.45|69.65|9
1653391470000|2022-05-24 11:24:30|70.47|69.67|70.46|69.66|70.48|69.68|70.43|69.63|15
1653391480000|2022-05-24 11:24:40|70.48|69.68|70.42|69.62|70.48|69.68|70.4|69.6|22
1653391490000|2022-05-24 11:24:50|70.41|69.61|70.41|69.61|70.42|69.62|70.39|69.59|20
1653391500000|2022-05-24 11:25:00|70.4|69.6|70.39|69.59|70.42|69.62|70.39|69.59|14
1653391510000|2022-05-24 11:25:10|70.4|69.6|70.42|69.62|70.42|69.62|70.38|69.58|15
1653391520000|2022-05-24 11:25:20|70.41|69.61|70.41|69.61|70.42|69.62|70.38|69.58|16
1653391530000|2022-05-24 11:25:30|70.4|69.6|70.4|69.6|70.41|69.61|70.4|69.6|9
1653391540000|2022-05-24 11:25:40|70.41|69.61|70.39|69.59|70.41|69.61|70.38|69.58|15
1653391550000|2022-05-24 11:25:50|70.4|69.6|70.41|69.61|70.41|69.61|70.38|69.58|16
1653391560000|2022-05-24 11:26:00|70.4|69.6|70.4|69.6|70.41|69.61|70.37|69.57|25
1653391570000|2022-05-24 11:26:10|70.41|69.61|70.38|69.58|70.41|69.61|70.37|69.57|11
1653391580000|2022-05-24 11:26:20|70.39|69.59|70.39|69.59|70.39|69.59|70.38|69.58|7
1653391590000|2022-05-24 11:26:30|70.4|69.6|70.31|69.51|70.4|69.6|70.31|69.51|24
1653391600000|2022-05-24 11:26:40|70.32|69.52|70.3|69.5|70.33|69.53|70.29|69.49|16
1653391610000|2022-05-24 11:26:50|70.29|69.49|70.2|69.4|70.3|69.5|70.2|69.4|23
1653391620000|2022-05-24 11:27:00|70.21|69.41|70.23|69.43|70.24|69.44|70.2|69.4|19
1653391630000|2022-05-24 11:27:10|70.22|69.42|70.22|69.42|70.23|69.43|70.21|69.41|4
1653391640000|2022-05-24 11:27:20|70.23|69.43|70.27|69.47|70.29|69.49|70.23|69.43|19
1653391650000|2022-05-24 11:27:30|70.3|69.5|70.31|69.51|70.32|69.52|70.27|69.47|16
1653391660000|2022-05-24 11:27:40|70.34|69.54|70.3|69.5|70.34|69.54|70.3|69.5|13
1653391670000|2022-05-24 11:27:50|70.31|69.51|70.31|69.51|70.33|69.53|70.3|69.5|20
1653391680000|2022-05-24 11:28:00|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|14
1653391690000|2022-05-24 11:28:10|70.32|69.52|70.31|69.51|70.32|69.52|70.3|69.5|9
1653391700000|2022-05-24 11:28:20|70.32|69.52|70.31|69.51|70.33|69.53|70.29|69.49|20
1653391710000|2022-05-24 11:28:30|70.3|69.5|70.3|69.5|70.31|69.51|70.29|69.49|20
1653391720000|2022-05-24 11:28:40|70.31|69.51|70.3|69.5|70.32|69.52|70.29|69.49|15
1653391730000|2022-05-24 11:28:50|70.29|69.49|70.3|69.5|70.32|69.52|70.29|69.49|19
1653391740000|2022-05-24 11:29:00|70.31|69.51|70.23|69.43|70.31|69.51|70.23|69.43|13
1653391750000|2022-05-24 11:29:10|70.22|69.42|70.2|69.4|70.28|69.48|70.2|69.4|20
1653391760000|2022-05-24 11:29:20|70.22|69.42|70.22|69.42|70.22|69.42|70.2|69.4|7
1653391770000|2022-05-24 11:29:30|70.21|69.41|70.23|69.43|70.25|69.45|70.2|69.4|18
1653391780000|2022-05-24 11:29:40|70.22|69.42|70.22|69.42|70.23|69.43|70.22|69.42|3
1653391790000|2022-05-24 11:29:50|70.21|69.41|70.12|69.32|70.22|69.42|70.12|69.32|19
1653391800000|2022-05-24 11:30:00|70.13|69.33|70.23|69.43|70.23|69.43|70.13|69.33|20
1653391810000|2022-05-24 11:30:10|70.21|69.41|70.21|69.41|70.23|69.43|70.2|69.4|11
1653391820000|2022-05-24 11:30:20|70.22|69.42|70.2|69.4|70.22|69.42|70.2|69.4|9
1653391830000|2022-05-24 11:30:30|70.21|69.41|70.23|69.43|70.23|69.43|70.21|69.41|12
1653391840000|2022-05-24 11:30:40|70.21|69.41|70.21|69.41|70.23|69.43|70.2|69.4|15
1653391850000|2022-05-24 11:30:50|70.2|69.4|70.18|69.38|70.22|69.42|70.18|69.38|16
1653391860000|2022-05-24 11:31:00|70.19|69.39|70.18|69.38|70.2|69.4|70.16|69.36|10
1653391870000|2022-05-24 11:31:10|70.19|69.39|70.19|69.39|70.2|69.4|70.17|69.37|15
1653391880000|2022-05-24 11:31:20|70.2|69.4|70.2|69.4|70.21|69.41|70.18|69.38|20
1653391890000|2022-05-24 11:31:30|70.19|69.39|70.18|69.38|70.21|69.41|70.17|69.37|13
1653391900000|2022-05-24 11:31:40|70.2|69.4|70.18|69.38|70.2|69.4|70.16|69.36|14
1653391910000|2022-05-24 11:31:50|70.17|69.37|70.17|69.37|70.18|69.38|70.16|69.36|16
1653391920000|2022-05-24 11:32:00|70.16|69.36|70.18|69.38|70.19|69.39|70.16|69.36|8
1653391930000|2022-05-24 11:32:10|70.17|69.37|70.17|69.37|70.18|69.38|70.16|69.36|7
1653391940000|2022-05-24 11:32:20|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|10
1653391950000|2022-05-24 11:32:30|70.15|69.35|70.17|69.37|70.17|69.37|70.15|69.35|5
1653391960000|2022-05-24 11:32:40|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|7
1653391980000|2022-05-24 11:33:00|70.17|69.37|70.17|69.37|70.17|69.37|70.17|69.37|1
1653391990000|2022-05-24 11:33:10|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|10
1653392000000|2022-05-24 11:33:20|70.21|69.41|70.2|69.4|70.21|69.41|70.2|69.4|10
1653392010000|2022-05-24 11:33:30|70.21|69.41|70.2|69.4|70.21|69.41|70.2|69.4|2
1653392020000|2022-05-24 11:33:40|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|4
1653392030000|2022-05-24 11:33:50|70.21|69.41|70.22|69.42|70.22|69.42|70.2|69.4|8
1653392040000|2022-05-24 11:34:00|70.23|69.43|70.19|69.39|70.24|69.44|70.18|69.38|15
1653392050000|2022-05-24 11:34:10|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|12
1653392060000|2022-05-24 11:34:20|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|8
1653392080000|2022-05-24 11:34:40|70.2|69.4|70.2|69.4|70.21|69.41|70.2|69.4|5
1653392090000|2022-05-24 11:34:50|70.21|69.41|70.21|69.41|70.22|69.42|70.19|69.39|10
1653392100000|2022-05-24 11:35:00|70.22|69.42|70.19|69.39|70.22|69.42|70.19|69.39|14
1653392110000|2022-05-24 11:35:10|70.2|69.4|70.21|69.41|70.21|69.41|70.19|69.39|12
1653392120000|2022-05-24 11:35:20|70.2|69.4|70.22|69.42|70.22|69.42|70.19|69.39|7
1653392130000|2022-05-24 11:35:30|70.21|69.41|70.18|69.38|70.23|69.43|70.18|69.38|11
1653392140000|2022-05-24 11:35:40|70.2|69.4|70.19|69.39|70.21|69.41|70.18|69.38|11
1653392150000|2022-05-24 11:35:50|70.2|69.4|70.19|69.39|70.21|69.41|70.18|69.38|17
1653392160000|2022-05-24 11:36:00|70.2|69.4|70.2|69.4|70.22|69.42|70.17|69.37|11
1653392170000|2022-05-24 11:36:10|70.21|69.41|70.19|69.39|70.21|69.41|70.19|69.39|5
1653392180000|2022-05-24 11:36:20|70.2|69.4|70.2|69.4|70.2|69.4|70.18|69.38|5
1653392190000|2022-05-24 11:36:30|70.19|69.39|70.18|69.38|70.2|69.4|70.17|69.37|13
1653392200000|2022-05-24 11:36:40|70.17|69.37|70.2|69.4|70.2|69.4|70.17|69.37|12
1653392210000|2022-05-24 11:36:50|70.18|69.38|70.17|69.37|70.19|69.39|70.17|69.37|9
1653392220000|2022-05-24 11:37:00|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|7
1653392230000|2022-05-24 11:37:10|70.17|69.37|70.12|69.32|70.18|69.38|70.12|69.32|6
1653392240000|2022-05-24 11:37:20|70.11|69.31|70.11|69.31|70.15|69.35|70.11|69.31|18
1653392250000|2022-05-24 11:37:30|70.12|69.32|70.18|69.38|70.18|69.38|70.11|69.31|17
1653392260000|2022-05-24 11:37:40|70.17|69.37|70.12|69.32|70.18|69.38|70.12|69.32|10
1653392270000|2022-05-24 11:37:50|70.13|69.33|70.12|69.32|70.14|69.34|70.11|69.31|16
1653392280000|2022-05-24 11:38:00|70.11|69.31|70.09|69.29|70.13|69.33|70.09|69.29|11
1653392290000|2022-05-24 11:38:10|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|8
1653392300000|2022-05-24 11:38:20|70.07|69.27|70.1|69.3|70.1|69.3|70.07|69.27|8
1653392310000|2022-05-24 11:38:30|70.11|69.31|70.09|69.29|70.11|69.31|70.08|69.28|9
1653392320000|2022-05-24 11:38:40|70.07|69.27|70.1|69.3|70.1|69.3|70.07|69.27|10
1653392330000|2022-05-24 11:38:50|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|9
1653392340000|2022-05-24 11:39:00|70.08|69.28|70.06|69.26|70.09|69.29|70.06|69.26|13
1653392350000|2022-05-24 11:39:10|70.05|69.25|70.06|69.26|70.07|69.27|69.99|69.19|16
1653392360000|2022-05-24 11:39:20|70.07|69.27|70.08|69.28|70.08|69.28|70.05|69.25|8
1653392370000|2022-05-24 11:39:30|70.06|69.26|70.07|69.27|70.07|69.27|70.05|69.25|14
1653392380000|2022-05-24 11:39:40|70.06|69.26|70.02|69.22|70.08|69.28|70.01|69.21|13
1653392390000|2022-05-24 11:39:50|70.01|69.21|70|69.2|70.02|69.22|69.98|69.18|12
1653392400000|2022-05-24 11:40:00|70.01|69.21|70|69.2|70.04|69.24|70|69.2|14
1653392410000|2022-05-24 11:40:10|70.01|69.21|70.02|69.22|70.02|69.22|69.99|69.19|8
1653392420000|2022-05-24 11:40:20|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|6
1653392430000|2022-05-24 11:40:30|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|2
1653392440000|2022-05-24 11:40:40|70.01|69.21|70.01|69.21|70.03|69.23|70.01|69.21|9
1653392450000|2022-05-24 11:40:50|70.02|69.22|70.01|69.21|70.02|69.22|70.01|69.21|10
1653392460000|2022-05-24 11:41:00|70.02|69.22|70.01|69.21|70.02|69.22|70|69.2|15
1653392470000|2022-05-24 11:41:10|70.02|69.22|70.02|69.22|70.02|69.22|70.01|69.21|15
1653392480000|2022-05-24 11:41:20|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|16
1653392490000|2022-05-24 11:41:30|70.03|69.23|70.03|69.23|70.03|69.23|70.03|69.23|1
1653392500000|2022-05-24 11:41:40|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|11
1653392510000|2022-05-24 11:41:50|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|10
1653392520000|2022-05-24 11:42:00|70.01|69.21|70|69.2|70.02|69.22|70|69.2|8
1653392530000|2022-05-24 11:42:10|70.01|69.21|70.03|69.23|70.04|69.24|70.01|69.21|5
1653392540000|2022-05-24 11:42:20|70.04|69.24|70.03|69.23|70.04|69.24|70.02|69.22|8
1653392550000|2022-05-24 11:42:30|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|3
1653392560000|2022-05-24 11:42:40|70.03|69.23|70.03|69.23|70.03|69.23|70.02|69.22|11
1653392570000|2022-05-24 11:42:50|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|13
1653392580000|2022-05-24 11:43:00|70.03|69.23|70.06|69.26|70.06|69.26|70.02|69.22|15
1653392590000|2022-05-24 11:43:10|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|13
1653392600000|2022-05-24 11:43:20|70.08|69.28|70.02|69.22|70.09|69.29|70.02|69.22|10
1653392610000|2022-05-24 11:43:30|70.03|69.23|70.01|69.21|70.03|69.23|70|69.2|11
1653392620000|2022-05-24 11:43:40|69.99|69.19|70.01|69.21|70.02|69.22|69.99|69.19|10
1653392630000|2022-05-24 11:43:50|70.03|69.23|70.03|69.23|70.03|69.23|70|69.2|10
1653392640000|2022-05-24 11:44:00|70.02|69.22|70.02|69.22|70.04|69.24|70.01|69.21|13
1653392650000|2022-05-24 11:44:10|70.01|69.21|70.02|69.22|70.04|69.24|70.01|69.21|20
1653392660000|2022-05-24 11:44:20|70.04|69.24|70.07|69.27|70.08|69.28|70.03|69.23|9
1653392670000|2022-05-24 11:44:30|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|9
1653392680000|2022-05-24 11:44:40|70.07|69.27|70.08|69.28|70.09|69.29|70.06|69.26|18
1653392690000|2022-05-24 11:44:50|70.07|69.27|70.08|69.28|70.1|69.3|70.07|69.27|10
1653392700000|2022-05-24 11:45:00|70.07|69.27|70.07|69.27|70.08|69.28|70.07|69.27|3
1653392710000|2022-05-24 11:45:10|70.08|69.28|70.07|69.27|70.08|69.28|70.07|69.27|8
1653392720000|2022-05-24 11:45:20|70.08|69.28|70.03|69.23|70.08|69.28|70.01|69.21|13
1653392730000|2022-05-24 11:45:30|70.04|69.24|70.02|69.22|70.04|69.24|70.02|69.22|11
1653392740000|2022-05-24 11:45:40|70.03|69.23|70.03|69.23|70.04|69.24|70.02|69.22|17
1653392750000|2022-05-24 11:45:50|70.04|69.24|70.04|69.24|70.05|69.25|70.02|69.22|14
1653392760000|2022-05-24 11:46:00|70.03|69.23|70.04|69.24|70.05|69.25|70.02|69.22|16
1653392770000|2022-05-24 11:46:10|70.05|69.25|70.04|69.24|70.05|69.25|70.03|69.23|9
1653392780000|2022-05-24 11:46:20|70.05|69.25|70.05|69.25|70.06|69.26|70.04|69.24|15
1653392790000|2022-05-24 11:46:30|70.04|69.24|70.1|69.3|70.1|69.3|70.04|69.24|20
1653392800000|2022-05-24 11:46:40|70.09|69.29|70.1|69.3|70.11|69.31|70.09|69.29|8
1653392810000|2022-05-24 11:46:50|70.11|69.31|70.11|69.31|70.13|69.33|70.1|69.3|22
1653392820000|2022-05-24 11:47:00|70.1|69.3|70.09|69.29|70.12|69.32|70.09|69.29|18
1653392830000|2022-05-24 11:47:10|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|8
1653392840000|2022-05-24 11:47:20|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|15
1653392850000|2022-05-24 11:47:30|70.08|69.28|70.01|69.21|70.09|69.29|70|69.2|13
1653392860000|2022-05-24 11:47:40|70.02|69.22|70.02|69.22|70.03|69.23|69.99|69.19|11
1653392870000|2022-05-24 11:47:50|70.03|69.23|70.03|69.23|70.08|69.28|70.03|69.23|16
1653392880000|2022-05-24 11:48:00|70.02|69.22|70.01|69.21|70.03|69.23|70|69.2|10
1653392890000|2022-05-24 11:48:10|70.02|69.22|70.01|69.21|70.03|69.23|70|69.2|12
1653392900000|2022-05-24 11:48:20|70.02|69.22|70.01|69.21|70.02|69.22|70.01|69.21|8
1653392910000|2022-05-24 11:48:30|70.02|69.22|70.03|69.23|70.03|69.23|70.01|69.21|4
1653392920000|2022-05-24 11:48:40|70.02|69.22|70|69.2|70.02|69.22|69.99|69.19|10
1653392930000|2022-05-24 11:48:50|69.99|69.19|69.99|69.19|70.02|69.22|69.97|69.17|18
1653392940000|2022-05-24 11:49:00|69.98|69.18|69.89|69.09|69.98|69.18|69.89|69.09|20
1653392950000|2022-05-24 11:49:10|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|18
1653392960000|2022-05-24 11:49:20|69.9|69.1|69.89|69.09|69.94|69.14|69.89|69.09|17
1653392970000|2022-05-24 11:49:30|69.91|69.11|69.91|69.11|69.91|69.11|69.89|69.09|13
1653392980000|2022-05-24 11:49:40|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|8
1653392990000|2022-05-24 11:49:50|69.92|69.12|69.97|69.17|69.97|69.17|69.92|69.12|5
1653393000000|2022-05-24 11:50:00|69.98|69.18|70|69.2|70|69.2|69.97|69.17|10
1653393010000|2022-05-24 11:50:10|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|6
1653393020000|2022-05-24 11:50:20|69.99|69.19|69.99|69.19|70.01|69.21|69.98|69.18|14
1653393030000|2022-05-24 11:50:30|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|2
1653393040000|2022-05-24 11:50:40|69.97|69.17|70|69.2|70.01|69.21|69.97|69.17|10
1653393050000|2022-05-24 11:50:50|69.99|69.19|69.99|69.19|70.01|69.21|69.98|69.18|10
1653393060000|2022-05-24 11:51:00|70|69.2|69.99|69.19|70|69.2|69.98|69.18|15
1653393070000|2022-05-24 11:51:10|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|8
1653393080000|2022-05-24 11:51:20|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|14
1653393090000|2022-05-24 11:51:30|70|69.2|69.99|69.19|70.02|69.22|69.99|69.19|10
1653393100000|2022-05-24 11:51:40|70|69.2|70.03|69.23|70.04|69.24|70|69.2|13
1653393110000|2022-05-24 11:51:50|70.02|69.22|70.07|69.27|70.07|69.27|70.02|69.22|18
1653393120000|2022-05-24 11:52:00|70.08|69.28|70.09|69.29|70.1|69.3|70.07|69.27|10
1653393130000|2022-05-24 11:52:10|70.1|69.3|70.1|69.3|70.12|69.32|70.08|69.28|19
1653393140000|2022-05-24 11:52:20|70.09|69.29|70.08|69.28|70.11|69.31|70.08|69.28|10
1653393150000|2022-05-24 11:52:30|70.07|69.27|70.09|69.29|70.09|69.29|70.07|69.27|7
1653393160000|2022-05-24 11:52:40|70.08|69.28|70.09|69.29|70.09|69.29|70.07|69.27|10
1653393170000|2022-05-24 11:52:50|70.08|69.28|70.06|69.26|70.09|69.29|70.06|69.26|13
1653393180000|2022-05-24 11:53:00|70.04|69.24|70.01|69.21|70.04|69.24|69.98|69.18|11
1653393190000|2022-05-24 11:53:10|70|69.2|69.98|69.18|70|69.2|69.97|69.17|10
1653393200000|2022-05-24 11:53:20|69.99|69.19|70.06|69.26|70.06|69.26|69.98|69.18|14
1653393210000|2022-05-24 11:53:30|70.05|69.25|70.06|69.26|70.09|69.29|70.05|69.25|12
1653393220000|2022-05-24 11:53:40|70.07|69.27|70.02|69.22|70.07|69.27|70|69.2|17
1653393230000|2022-05-24 11:53:50|70.01|69.21|70.01|69.21|70.01|69.21|69.97|69.17|22
1653393240000|2022-05-24 11:54:00|69.99|69.19|69.98|69.18|70.02|69.22|69.98|69.18|18
1653393250000|2022-05-24 11:54:10|69.99|69.19|69.98|69.18|70|69.2|69.98|69.18|9
1653393260000|2022-05-24 11:54:20|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|8
1653393270000|2022-05-24 11:54:30|69.97|69.17|69.97|69.17|69.98|69.18|69.96|69.16|10
1653393280000|2022-05-24 11:54:40|69.98|69.18|69.99|69.19|69.99|69.19|69.97|69.17|6
1653393290000|2022-05-24 11:54:50|70|69.2|69.99|69.19|70|69.2|69.98|69.18|4
1653393300000|2022-05-24 11:55:00|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|9
1653393310000|2022-05-24 11:55:10|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|8
1653393320000|2022-05-24 11:55:20|69.98|69.18|69.9|69.1|69.99|69.19|69.88|69.08|23
1653393330000|2022-05-24 11:55:30|69.91|69.11|69.89|69.09|69.91|69.11|69.88|69.08|14
1653393340000|2022-05-24 11:55:40|69.88|69.08|69.87|69.07|69.9|69.1|69.84|69.04|18
1653393350000|2022-05-24 11:55:50|69.88|69.08|69.87|69.07|69.89|69.09|69.83|69.03|9
1653393360000|2022-05-24 11:56:00|69.88|69.08|69.9|69.1|69.9|69.1|69.86|69.06|10
1653393370000|2022-05-24 11:56:10|69.89|69.09|69.98|69.18|69.98|69.18|69.88|69.08|17
1653393380000|2022-05-24 11:56:20|69.97|69.17|69.96|69.16|69.98|69.18|69.96|69.16|9
1653393390000|2022-05-24 11:56:30|69.97|69.17|69.95|69.15|69.99|69.19|69.94|69.14|12
1653393400000|2022-05-24 11:56:40|69.96|69.16|69.92|69.12|69.97|69.17|69.89|69.09|16
1653393410000|2022-05-24 11:56:50|69.91|69.11|69.9|69.1|69.94|69.14|69.9|69.1|22
1653393420000|2022-05-24 11:57:00|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|4
1653393430000|2022-05-24 11:57:10|69.89|69.09|69.91|69.11|69.92|69.12|69.86|69.06|17
1653393440000|2022-05-24 11:57:20|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|8
1653393450000|2022-05-24 11:57:30|69.9|69.1|69.91|69.11|69.93|69.13|69.9|69.1|11
1653393460000|2022-05-24 11:57:40|69.88|69.08|69.91|69.11|69.92|69.12|69.88|69.08|4
1653393470000|2022-05-24 11:57:50|69.9|69.1|69.9|69.1|69.9|69.1|69.9|69.1|1
1653393480000|2022-05-24 11:58:00|69.91|69.11|69.89|69.09|69.92|69.12|69.89|69.09|13
1653393490000|2022-05-24 11:58:10|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|10
1653393500000|2022-05-24 11:58:20|69.9|69.1|69.89|69.09|69.91|69.11|69.89|69.09|7
1653393510000|2022-05-24 11:58:30|69.9|69.1|69.91|69.11|69.91|69.11|69.89|69.09|10
1653393520000|2022-05-24 11:58:40|69.9|69.1|69.89|69.09|69.93|69.13|69.88|69.08|15
1653393530000|2022-05-24 11:58:50|69.91|69.11|69.97|69.17|69.97|69.17|69.91|69.11|7
1653393540000|2022-05-24 11:59:00|69.94|69.14|69.99|69.19|70|69.2|69.91|69.11|13
1653393550000|2022-05-24 11:59:10|70|69.2|70.01|69.21|70.02|69.22|69.99|69.19|17
1653393560000|2022-05-24 11:59:20|70|69.2|70.01|69.21|70.02|69.22|70|69.2|10
1653393570000|2022-05-24 11:59:30|70|69.2|70.01|69.21|70.01|69.21|69.99|69.19|14
1653393580000|2022-05-24 11:59:40|70|69.2|70.1|69.3|70.1|69.3|70|69.2|20
1653393590000|2022-05-24 11:59:50|70.11|69.31|70.08|69.28|70.11|69.31|70.07|69.27|13
1653393600000|2022-05-24 12:00:00|70.09|69.29|70.09|69.29|70.09|69.29|70.07|69.27|13
1653393610000|2022-05-24 12:00:10|70.08|69.28|70.09|69.29|70.09|69.29|70.06|69.26|9
1653393620000|2022-05-24 12:00:20|70.1|69.3|70.17|69.37|70.18|69.38|70.1|69.3|16
1653393630000|2022-05-24 12:00:30|70.18|69.38|70.12|69.32|70.19|69.39|70.11|69.31|10
1653393640000|2022-05-24 12:00:40|70.11|69.31|70.09|69.29|70.11|69.31|70.07|69.27|10
1653393650000|2022-05-24 12:00:50|70.08|69.28|70.08|69.28|70.11|69.31|70.08|69.28|8
1653393660000|2022-05-24 12:01:00|70.09|69.29|70.08|69.28|70.09|69.29|70.07|69.27|10
1653393670000|2022-05-24 12:01:10|70.07|69.27|70.09|69.29|70.09|69.29|70.07|69.27|15
1653393680000|2022-05-24 12:01:20|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|13
1653393690000|2022-05-24 12:01:30|70.09|69.29|70.02|69.22|70.09|69.29|70.02|69.22|15
1653393700000|2022-05-24 12:01:40|70.01|69.21|70.04|69.24|70.06|69.26|70.01|69.21|17
1653393710000|2022-05-24 12:01:50|70.05|69.25|70.01|69.21|70.05|69.25|69.99|69.19|19
1653393720000|2022-05-24 12:02:00|70.04|69.24|70.02|69.22|70.06|69.26|70.01|69.21|17
1653393730000|2022-05-24 12:02:10|70.03|69.23|69.99|69.19|70.06|69.26|69.99|69.19|17
1653393740000|2022-05-24 12:02:20|69.98|69.18|69.98|69.18|70.01|69.21|69.97|69.17|12
1653393750000|2022-05-24 12:02:30|69.96|69.16|69.99|69.19|70|69.2|69.96|69.16|11
1653393760000|2022-05-24 12:02:40|69.98|69.18|70|69.2|70.02|69.22|69.98|69.18|26
1653393770000|2022-05-24 12:02:50|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|10
1653393780000|2022-05-24 12:03:00|70.01|69.21|70.07|69.27|70.08|69.28|70|69.2|15
1653393790000|2022-05-24 12:03:10|70.08|69.28|70.08|69.28|70.1|69.3|70.07|69.27|13
1653393800000|2022-05-24 12:03:20|70.09|69.29|70.09|69.29|70.11|69.31|70.08|69.28|13
1653393810000|2022-05-24 12:03:30|70.1|69.3|70.15|69.35|70.16|69.36|70.09|69.29|15
1653393820000|2022-05-24 12:03:40|70.16|69.36|70.15|69.35|70.16|69.36|70.14|69.34|10
1653393830000|2022-05-24 12:03:50|70.14|69.34|70.17|69.37|70.17|69.37|70.14|69.34|5
1653393840000|2022-05-24 12:04:00|70.16|69.36|70.21|69.41|70.25|69.45|70.16|69.36|21
1653393850000|2022-05-24 12:04:10|70.22|69.42|70.29|69.49|70.29|69.49|70.21|69.41|9
1653393860000|2022-05-24 12:04:20|70.28|69.48|70.27|69.47|70.3|69.5|70.26|69.46|15
1653393870000|2022-05-24 12:04:30|70.28|69.48|70.27|69.47|70.28|69.48|70.25|69.45|7
1653393880000|2022-05-24 12:04:40|70.28|69.48|70.28|69.48|70.3|69.5|70.26|69.46|10
1653393890000|2022-05-24 12:04:50|70.32|69.52|70.27|69.47|70.32|69.52|70.24|69.44|19
1653393900000|2022-05-24 12:05:00|70.24|69.44|70.29|69.49|70.3|69.5|70.24|69.44|17
1653393910000|2022-05-24 12:05:10|70.33|69.53|70.3|69.5|70.33|69.53|70.29|69.49|9
1653393920000|2022-05-24 12:05:20|70.29|69.49|70.29|69.49|70.31|69.51|70.28|69.48|7
1653393930000|2022-05-24 12:05:30|70.3|69.5|70.32|69.52|70.32|69.52|70.28|69.48|14
1653393940000|2022-05-24 12:05:40|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|7
1653393950000|2022-05-24 12:05:50|70.3|69.5|70.27|69.47|70.3|69.5|70.27|69.47|10
1653393960000|2022-05-24 12:06:00|70.28|69.48|70.28|69.48|70.31|69.51|70.27|69.47|18
1653393970000|2022-05-24 12:06:10|70.27|69.47|70.27|69.47|70.3|69.5|70.24|69.44|19
1653393990000|2022-05-24 12:06:30|70.28|69.48|70.21|69.41|70.28|69.48|70.19|69.39|14
1653394000000|2022-05-24 12:06:40|70.2|69.4|70.22|69.42|70.23|69.43|70.18|69.38|21
1653394010000|2022-05-24 12:06:50|70.23|69.43|70.23|69.43|70.25|69.45|70.22|69.42|13
1653394020000|2022-05-24 12:07:00|70.24|69.44|70.22|69.42|70.24|69.44|70.21|69.41|7
1653394030000|2022-05-24 12:07:10|70.23|69.43|70.17|69.37|70.23|69.43|70.17|69.37|22
1653394040000|2022-05-24 12:07:20|70.18|69.38|70.08|69.28|70.21|69.41|70.08|69.28|15
1653394050000|2022-05-24 12:07:30|70.09|69.29|70.11|69.31|70.13|69.33|70.07|69.27|19
1653394060000|2022-05-24 12:07:40|70.12|69.32|70.11|69.31|70.12|69.32|70.1|69.3|12
1653394070000|2022-05-24 12:07:50|70.1|69.3|70.1|69.3|70.11|69.31|70.1|69.3|5
1653394080000|2022-05-24 12:08:00|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|4
1653394090000|2022-05-24 12:08:10|70.11|69.31|70.09|69.29|70.11|69.31|70.07|69.27|11
1653394100000|2022-05-24 12:08:20|70.08|69.28|70.09|69.29|70.09|69.29|70.07|69.27|10
1653394110000|2022-05-24 12:08:30|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|10
1653394120000|2022-05-24 12:08:40|70.08|69.28|70.06|69.26|70.09|69.29|70.05|69.25|20
1653394130000|2022-05-24 12:08:50|70.05|69.25|70.07|69.27|70.08|69.28|70.05|69.25|14
1653394140000|2022-05-24 12:09:00|70.08|69.28|70.08|69.28|70.1|69.3|70.05|69.25|18
1653394150000|2022-05-24 12:09:10|70.1|69.3|70.01|69.21|70.1|69.3|70.01|69.21|14
1653394160000|2022-05-24 12:09:20|70|69.2|70|69.2|70.01|69.21|69.99|69.19|11
1653394170000|2022-05-24 12:09:30|69.99|69.19|70|69.2|70|69.2|69.98|69.18|9
1653394180000|2022-05-24 12:09:40|69.99|69.19|70|69.2|70.01|69.21|69.98|69.18|26
1653394190000|2022-05-24 12:09:50|69.99|69.19|70.01|69.21|70.01|69.21|69.97|69.17|19
1653394200000|2022-05-24 12:10:00|69.99|69.19|70|69.2|70.01|69.21|69.98|69.18|10
1653394210000|2022-05-24 12:10:10|70.01|69.21|70.08|69.28|70.1|69.3|70.01|69.21|15
1653394220000|2022-05-24 12:10:20|70.07|69.27|70|69.2|70.11|69.31|70|69.2|17
1653394230000|2022-05-24 12:10:30|69.99|69.19|70.01|69.21|70.01|69.21|69.99|69.19|5
1653394240000|2022-05-24 12:10:40|70|69.2|70.01|69.21|70.01|69.21|70|69.2|6
1653394260000|2022-05-24 12:11:00|70|69.2|70.02|69.22|70.02|69.22|70|69.2|11
1653394270000|2022-05-24 12:11:10|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|5
1653394280000|2022-05-24 12:11:20|70.02|69.22|70.02|69.22|70.02|69.22|70.02|69.22|1
1653394290000|2022-05-24 12:11:30|70.03|69.23|70.03|69.23|70.03|69.23|70.02|69.22|9
1653394300000|2022-05-24 12:11:40|70.02|69.22|70.02|69.22|70.03|69.23|70.01|69.21|9
1653394310000|2022-05-24 12:11:50|70.01|69.21|70|69.2|70.02|69.22|70|69.2|16
1653394320000|2022-05-24 12:12:00|69.99|69.19|70.01|69.21|70.02|69.22|69.98|69.18|13
1653394330000|2022-05-24 12:12:10|70|69.2|70|69.2|70.01|69.21|70|69.2|13
1653394340000|2022-05-24 12:12:20|70.01|69.21|70.01|69.21|70.04|69.24|70|69.2|13
1653394350000|2022-05-24 12:12:30|70.02|69.22|70.01|69.21|70.03|69.23|70.01|69.21|4
1653394360000|2022-05-24 12:12:40|70|69.2|70|69.2|70.03|69.23|70|69.2|13
1653394370000|2022-05-24 12:12:50|69.99|69.19|70.01|69.21|70.01|69.21|69.99|69.19|11
1653394380000|2022-05-24 12:13:00|70|69.2|70|69.2|70.02|69.22|69.99|69.19|15
1653394390000|2022-05-24 12:13:10|69.99|69.19|70|69.2|70.01|69.21|69.98|69.18|22
1653394400000|2022-05-24 12:13:20|70.01|69.21|70|69.2|70.02|69.22|69.99|69.19|12
1653394410000|2022-05-24 12:13:30|69.99|69.19|70.01|69.21|70.01|69.21|69.99|69.19|13
1653394420000|2022-05-24 12:13:40|70|69.2|69.99|69.19|70.01|69.21|69.98|69.18|8
1653394430000|2022-05-24 12:13:50|69.98|69.18|69.99|69.19|70.02|69.22|69.97|69.17|13
1653394440000|2022-05-24 12:14:00|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|9
1653394450000|2022-05-24 12:14:10|69.97|69.17|69.9|69.1|69.99|69.19|69.9|69.1|14
1653394460000|2022-05-24 12:14:20|69.91|69.11|69.98|69.18|69.99|69.19|69.9|69.1|16
1653394470000|2022-05-24 12:14:30|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|2
1653394480000|2022-05-24 12:14:40|69.96|69.16|69.97|69.17|70|69.2|69.96|69.16|11
1653394490000|2022-05-24 12:14:50|69.98|69.18|69.92|69.12|69.99|69.19|69.92|69.12|12
1653394500000|2022-05-24 12:15:00|69.91|69.11|69.92|69.12|69.94|69.14|69.91|69.11|14
1653394510000|2022-05-24 12:15:10|69.91|69.11|69.93|69.13|69.93|69.13|69.91|69.11|15
1653394520000|2022-05-24 12:15:20|69.92|69.12|69.92|69.12|69.93|69.13|69.91|69.11|13
1653394530000|2022-05-24 12:15:30|69.9|69.1|69.91|69.11|69.92|69.12|69.89|69.09|17
1653394540000|2022-05-24 12:15:40|69.93|69.13|69.91|69.11|69.93|69.13|69.9|69.1|15
1653394550000|2022-05-24 12:15:50|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|16
1653394560000|2022-05-24 12:16:00|69.92|69.12|69.98|69.18|69.98|69.18|69.91|69.11|11
1653394570000|2022-05-24 12:16:10|69.97|69.17|69.98|69.18|69.99|69.19|69.97|69.17|10
1653394580000|2022-05-24 12:16:20|69.99|69.19|69.99|69.19|70|69.2|69.97|69.17|14
1653394590000|2022-05-24 12:16:30|69.98|69.18|69.98|69.18|69.98|69.18|69.96|69.16|9
1653394600000|2022-05-24 12:16:40|69.97|69.17|69.95|69.15|69.99|69.19|69.95|69.15|22
1653394610000|2022-05-24 12:16:50|69.97|69.17|69.97|69.17|69.98|69.18|69.95|69.15|17
1653394620000|2022-05-24 12:17:00|69.96|69.16|69.97|69.17|69.98|69.18|69.9|69.1|20
1653394630000|2022-05-24 12:17:10|69.98|69.18|69.98|69.18|70|69.2|69.97|69.17|11
1653394640000|2022-05-24 12:17:20|69.99|69.19|70|69.2|70.01|69.21|69.97|69.17|16
1653394650000|2022-05-24 12:17:30|69.99|69.19|69.99|69.19|70.01|69.21|69.97|69.17|11
1653394660000|2022-05-24 12:17:40|69.98|69.18|69.99|69.19|69.99|69.19|69.96|69.16|11
1653394670000|2022-05-24 12:17:50|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|14
1653394680000|2022-05-24 12:18:00|69.98|69.18|69.99|69.19|70|69.2|69.97|69.17|10
1653394690000|2022-05-24 12:18:10|69.98|69.18|70|69.2|70|69.2|69.98|69.18|17
1653394700000|2022-05-24 12:18:20|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|7
1653394710000|2022-05-24 12:18:30|69.98|69.18|69.98|69.18|69.99|69.19|69.95|69.15|13
1653394720000|2022-05-24 12:18:40|69.97|69.17|69.97|69.17|69.98|69.18|69.95|69.15|13
1653394730000|2022-05-24 12:18:50|69.98|69.18|69.97|69.17|69.98|69.18|69.95|69.15|9
1653394740000|2022-05-24 12:19:00|69.98|69.18|69.97|69.17|69.98|69.18|69.95|69.15|7
1653394750000|2022-05-24 12:19:10|69.95|69.15|69.98|69.18|69.99|69.19|69.95|69.15|13
1653394760000|2022-05-24 12:19:20|69.97|69.17|69.97|69.17|69.99|69.19|69.95|69.15|12
1653394770000|2022-05-24 12:19:30|69.98|69.18|69.98|69.18|69.99|69.19|69.96|69.16|18
1653394780000|2022-05-24 12:19:40|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|8
1653394790000|2022-05-24 12:19:50|69.97|69.17|69.98|69.18|69.99|69.19|69.97|69.17|10
1653394800000|2022-05-24 12:20:00|69.96|69.16|69.96|69.16|69.99|69.19|69.96|69.16|8
1653394810000|2022-05-24 12:20:10|69.91|69.11|69.88|69.08|69.92|69.12|69.88|69.08|14
1653394820000|2022-05-24 12:20:20|69.89|69.09|69.91|69.11|69.92|69.12|69.88|69.08|11
1653394830000|2022-05-24 12:20:30|69.92|69.12|69.96|69.16|69.97|69.17|69.91|69.11|8
1653394840000|2022-05-24 12:20:40|69.95|69.15|69.91|69.11|69.95|69.15|69.89|69.09|13
1653394850000|2022-05-24 12:20:50|69.9|69.1|69.9|69.1|69.92|69.12|69.89|69.09|14
1653394860000|2022-05-24 12:21:00|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|14
1653394870000|2022-05-24 12:21:10|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|13
1653394880000|2022-05-24 12:21:20|69.9|69.1|69.9|69.1|69.91|69.11|69.9|69.1|3
1653394890000|2022-05-24 12:21:30|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|13
1653394900000|2022-05-24 12:21:40|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|9
1653394910000|2022-05-24 12:21:50|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|2
1653394920000|2022-05-24 12:22:00|69.89|69.09|69.88|69.08|69.9|69.1|69.88|69.08|15
1653394930000|2022-05-24 12:22:10|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|21
1653394940000|2022-05-24 12:22:20|69.88|69.08|69.88|69.08|69.9|69.1|69.87|69.07|14
1653394950000|2022-05-24 12:22:30|69.89|69.09|69.88|69.08|69.9|69.1|69.85|69.05|18
1653394960000|2022-05-24 12:22:40|69.87|69.07|69.88|69.08|69.88|69.08|69.87|69.07|6
1653394970000|2022-05-24 12:22:50|69.87|69.07|69.86|69.06|69.88|69.08|69.86|69.06|4
1653394980000|2022-05-24 12:23:00|69.87|69.07|69.78|68.98|69.87|69.07|69.78|68.98|9
1653394990000|2022-05-24 12:23:10|69.79|68.99|69.79|68.99|69.8|69|69.79|68.99|5
1653395000000|2022-05-24 12:23:20|69.77|68.97|69.79|68.99|69.8|69|69.77|68.97|12
1653395010000|2022-05-24 12:23:30|69.78|68.98|69.79|68.99|69.8|69|69.77|68.97|7
1653395020000|2022-05-24 12:23:40|69.8|69|69.76|68.96|69.8|69|69.76|68.96|14
1653395030000|2022-05-24 12:23:50|69.77|68.97|69.7|68.9|69.78|68.98|69.7|68.9|13
1653395040000|2022-05-24 12:24:00|69.71|68.91|69.76|68.96|69.78|68.98|69.69|68.89|15
1653395050000|2022-05-24 12:24:10|69.77|68.97|69.8|69|69.81|69.01|69.75|68.95|14
1653395060000|2022-05-24 12:24:20|69.79|68.99|69.8|69|69.8|69|69.79|68.99|4
1653395070000|2022-05-24 12:24:30|69.79|68.99|69.8|69|69.81|69.01|69.79|68.99|13
1653395080000|2022-05-24 12:24:40|69.79|68.99|69.78|68.98|69.8|69|69.78|68.98|12
1653395090000|2022-05-24 12:24:50|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|6
1653395100000|2022-05-24 12:25:00|69.78|68.98|69.77|68.97|69.8|69|69.76|68.96|13
1653395110000|2022-05-24 12:25:10|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|11
1653395120000|2022-05-24 12:25:20|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|11
1653395130000|2022-05-24 12:25:30|69.78|68.98|69.71|68.91|69.78|68.98|69.7|68.9|16
1653395150000|2022-05-24 12:25:50|69.7|68.9|69.51|68.71|69.71|68.91|69.51|68.71|17
1653395160000|2022-05-24 12:26:00|69.5|68.7|69.64|68.84|69.67|68.87|69.48|68.68|20
1653395170000|2022-05-24 12:26:10|69.66|68.86|69.59|68.79|69.66|68.86|69.57|68.77|22
1653395180000|2022-05-24 12:26:20|69.6|68.8|69.66|68.86|69.68|68.88|69.59|68.79|20
1653395190000|2022-05-24 12:26:30|69.67|68.87|69.67|68.87|69.69|68.89|69.64|68.84|13
1653395200000|2022-05-24 12:26:40|69.68|68.88|69.68|68.88|69.68|68.88|69.64|68.84|14
1653395210000|2022-05-24 12:26:50|69.69|68.89|69.71|68.91|69.72|68.92|69.69|68.89|13
1653395220000|2022-05-24 12:27:00|69.7|68.9|69.7|68.9|69.72|68.92|69.7|68.9|9
1653395230000|2022-05-24 12:27:10|69.71|68.91|69.67|68.87|69.71|68.91|69.67|68.87|13
1653395240000|2022-05-24 12:27:20|69.66|68.86|69.66|68.86|69.68|68.88|69.65|68.85|9
1653395250000|2022-05-24 12:27:30|69.67|68.87|69.67|68.87|69.68|68.88|69.66|68.86|18
1653395260000|2022-05-24 12:27:40|69.68|68.88|69.69|68.89|69.71|68.91|69.68|68.88|11
1653395270000|2022-05-24 12:27:50|69.7|68.9|69.67|68.87|69.71|68.91|69.65|68.85|20
1653395280000|2022-05-24 12:28:00|69.68|68.88|69.68|68.88|69.68|68.88|69.63|68.83|11
1653395290000|2022-05-24 12:28:10|69.69|68.89|69.71|68.91|69.72|68.92|69.68|68.88|13
1653395300000|2022-05-24 12:28:20|69.75|68.95|69.76|68.96|69.8|69|69.74|68.94|16
1653395310000|2022-05-24 12:28:30|69.75|68.95|69.7|68.9|69.76|68.96|69.69|68.89|12
1653395320000|2022-05-24 12:28:40|69.69|68.89|69.75|68.95|69.76|68.96|69.69|68.89|9
1653395330000|2022-05-24 12:28:50|69.76|68.96|69.79|68.99|69.79|68.99|69.75|68.95|12
1653395340000|2022-05-24 12:29:00|69.8|69|69.82|69.02|69.86|69.06|69.79|68.99|12
1653395350000|2022-05-24 12:29:10|69.81|69.01|69.79|68.99|69.86|69.06|69.75|68.95|23
1653395360000|2022-05-24 12:29:20|69.78|68.98|69.78|68.98|69.79|68.99|69.75|68.95|12
1653395370000|2022-05-24 12:29:30|69.76|68.96|69.78|68.98|69.81|69.01|69.76|68.96|17
1653395380000|2022-05-24 12:29:40|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|7
1653395390000|2022-05-24 12:29:50|69.78|68.98|69.77|68.97|69.78|68.98|69.77|68.97|4
1653395400000|2022-05-24 12:30:00|69.78|68.98|69.76|68.96|69.8|69|69.76|68.96|11
1653395410000|2022-05-24 12:30:10|69.75|68.95|69.75|68.95|69.76|68.96|69.73|68.93|13
1653395420000|2022-05-24 12:30:20|69.76|68.96|69.75|68.95|69.77|68.97|69.74|68.94|11
1653395430000|2022-05-24 12:30:30|69.76|68.96|69.75|68.95|69.76|68.96|69.75|68.95|8
1653395440000|2022-05-24 12:30:40|69.76|68.96|69.76|68.96|69.76|68.96|69.73|68.93|11
1653395450000|2022-05-24 12:30:50|69.75|68.95|69.7|68.9|69.77|68.97|69.69|68.89|16
1653395460000|2022-05-24 12:31:00|69.71|68.91|69.7|68.9|69.72|68.92|69.68|68.88|21
1653395470000|2022-05-24 12:31:10|69.71|68.91|69.75|68.95|69.75|68.95|69.69|68.89|23
1653395480000|2022-05-24 12:31:20|69.77|68.97|69.76|68.96|69.77|68.97|69.76|68.96|6
1653395490000|2022-05-24 12:31:30|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|9
1653395500000|2022-05-24 12:31:40|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|4
1653395510000|2022-05-24 12:31:50|69.8|69|69.85|69.05|69.86|69.06|69.78|68.98|17
1653395520000|2022-05-24 12:32:00|69.84|69.04|69.87|69.07|69.87|69.07|69.84|69.04|12
1653395530000|2022-05-24 12:32:10|69.86|69.06|69.86|69.06|69.87|69.07|69.85|69.05|7
1653395540000|2022-05-24 12:32:20|69.87|69.07|69.87|69.07|69.88|69.08|69.86|69.06|9
1653395550000|2022-05-24 12:32:30|69.86|69.06|69.86|69.06|69.87|69.07|69.84|69.04|9
1653395560000|2022-05-24 12:32:40|69.87|69.07|69.86|69.06|69.87|69.07|69.86|69.06|4
1653395570000|2022-05-24 12:32:50|69.87|69.07|69.9|69.1|69.9|69.1|69.86|69.06|14
1653395580000|2022-05-24 12:33:00|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|13
1653395590000|2022-05-24 12:33:10|69.88|69.08|69.91|69.11|69.91|69.11|69.88|69.08|4
1653395600000|2022-05-24 12:33:20|69.9|69.1|69.91|69.11|69.95|69.15|69.9|69.1|11
1653395610000|2022-05-24 12:33:30|69.9|69.1|69.92|69.12|69.92|69.12|69.9|69.1|16
1653395620000|2022-05-24 12:33:40|69.91|69.11|69.92|69.12|69.92|69.12|69.9|69.1|12
1653395630000|2022-05-24 12:33:50|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|9
1653395640000|2022-05-24 12:34:00|69.92|69.12|69.89|69.09|69.92|69.12|69.88|69.08|15
1653395650000|2022-05-24 12:34:10|69.9|69.1|69.91|69.11|69.92|69.12|69.89|69.09|10
1653395660000|2022-05-24 12:34:20|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|15
1653395670000|2022-05-24 12:34:30|69.93|69.13|69.91|69.11|69.93|69.13|69.91|69.11|12
1653395680000|2022-05-24 12:34:40|69.9|69.1|69.91|69.11|69.93|69.13|69.9|69.1|8
1653395700000|2022-05-24 12:35:00|69.9|69.1|69.92|69.12|69.93|69.13|69.89|69.09|13
1653395710000|2022-05-24 12:35:10|69.93|69.13|69.9|69.1|69.93|69.13|69.89|69.09|12
1653395720000|2022-05-24 12:35:20|69.89|69.09|69.9|69.1|69.9|69.1|69.88|69.08|12
1653395730000|2022-05-24 12:35:30|69.89|69.09|69.79|68.99|69.9|69.1|69.79|68.99|10
1653395740000|2022-05-24 12:35:40|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|6
1653395750000|2022-05-24 12:35:50|69.8|69|69.81|69.01|69.81|69.01|69.79|68.99|5
1653395760000|2022-05-24 12:36:00|69.82|69.02|69.81|69.01|69.82|69.02|69.8|69|22
1653395770000|2022-05-24 12:36:10|69.8|69|69.81|69.01|69.83|69.03|69.79|68.99|13
1653395780000|2022-05-24 12:36:20|69.8|69|69.87|69.07|69.87|69.07|69.8|69|6
1653395790000|2022-05-24 12:36:30|69.88|69.08|69.86|69.06|69.88|69.08|69.85|69.05|11
1653395800000|2022-05-24 12:36:40|69.87|69.07|69.87|69.07|69.87|69.07|69.85|69.05|6
1653395810000|2022-05-24 12:36:50|69.86|69.06|69.86|69.06|69.87|69.07|69.84|69.04|4
1653395820000|2022-05-24 12:37:00|69.87|69.07|69.87|69.07|69.88|69.08|69.86|69.06|14
1653395830000|2022-05-24 12:37:10|69.88|69.08|69.91|69.11|69.91|69.11|69.88|69.08|16
1653395840000|2022-05-24 12:37:20|69.9|69.1|69.89|69.09|69.9|69.1|69.86|69.06|11
1653395850000|2022-05-24 12:37:30|69.88|69.08|69.89|69.09|69.89|69.09|69.87|69.07|10
1653395860000|2022-05-24 12:37:40|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|13
1653395870000|2022-05-24 12:37:50|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|5
1653395880000|2022-05-24 12:38:00|69.9|69.1|69.97|69.17|69.97|69.17|69.89|69.09|14
1653395890000|2022-05-24 12:38:10|69.98|69.18|70.01|69.21|70.01|69.21|69.95|69.15|20
1653395900000|2022-05-24 12:38:20|70|69.2|69.9|69.1|70.01|69.21|69.89|69.09|22
1653395910000|2022-05-24 12:38:30|69.89|69.09|69.92|69.12|69.96|69.16|69.89|69.09|12
1653395920000|2022-05-24 12:38:40|69.93|69.13|69.95|69.15|69.96|69.16|69.93|69.13|12
1653395930000|2022-05-24 12:38:50|69.97|69.17|69.95|69.15|69.97|69.17|69.93|69.13|6
1653395940000|2022-05-24 12:39:00|69.96|69.16|69.97|69.17|69.97|69.17|69.96|69.16|4
1653395950000|2022-05-24 12:39:10|69.98|69.18|69.98|69.18|69.99|69.19|69.97|69.17|15
1653395960000|2022-05-24 12:39:20|69.97|69.17|69.98|69.18|69.99|69.19|69.97|69.17|4
1653395970000|2022-05-24 12:39:30|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|4
1653395980000|2022-05-24 12:39:40|69.97|69.17|69.97|69.17|69.97|69.17|69.95|69.15|11
1653395990000|2022-05-24 12:39:50|69.98|69.18|69.97|69.17|69.98|69.18|69.97|69.17|6
1653396000000|2022-05-24 12:40:00|69.98|69.18|69.96|69.16|69.98|69.18|69.95|69.15|7
1653396010000|2022-05-24 12:40:10|69.97|69.17|69.97|69.17|69.97|69.17|69.96|69.16|5
1653396020000|2022-05-24 12:40:20|69.96|69.16|69.96|69.16|69.97|69.17|69.96|69.16|15
1653396030000|2022-05-24 12:40:30|69.97|69.17|69.96|69.16|69.98|69.18|69.96|69.16|6
1653396040000|2022-05-24 12:40:40|69.95|69.15|69.96|69.16|69.97|69.17|69.94|69.14|5
1653396050000|2022-05-24 12:40:50|69.97|69.17|69.96|69.16|69.97|69.17|69.94|69.14|10
1653396060000|2022-05-24 12:41:00|69.97|69.17|69.97|69.17|69.98|69.18|69.95|69.15|14
1653396070000|2022-05-24 12:41:10|69.96|69.16|69.97|69.17|69.98|69.18|69.96|69.16|14
1653396080000|2022-05-24 12:41:20|69.96|69.16|70|69.2|70|69.2|69.96|69.16|11
1653396090000|2022-05-24 12:41:30|69.99|69.19|69.97|69.17|70.01|69.21|69.96|69.16|14
1653396100000|2022-05-24 12:41:40|69.98|69.18|69.97|69.17|69.98|69.18|69.97|69.17|6
1653396110000|2022-05-24 12:41:50|69.95|69.15|69.97|69.17|69.98|69.18|69.95|69.15|8
1653396120000|2022-05-24 12:42:00|69.98|69.18|69.97|69.17|69.98|69.18|69.9|69.1|14
1653396130000|2022-05-24 12:42:10|69.96|69.16|69.96|69.16|69.98|69.18|69.96|69.16|13
1653396140000|2022-05-24 12:42:20|69.97|69.17|69.95|69.15|69.98|69.18|69.95|69.15|10
1653396150000|2022-05-24 12:42:30|69.94|69.14|69.97|69.17|69.97|69.17|69.94|69.14|12
1653396160000|2022-05-24 12:42:40|69.96|69.16|69.9|69.1|69.96|69.16|69.89|69.09|14
1653396170000|2022-05-24 12:42:50|69.89|69.09|69.88|69.08|69.9|69.1|69.87|69.07|8
1653396180000|2022-05-24 12:43:00|69.87|69.07|69.88|69.08|69.89|69.09|69.86|69.06|13
1653396190000|2022-05-24 12:43:10|69.89|69.09|69.91|69.11|69.92|69.12|69.89|69.09|8
1653396210000|2022-05-24 12:43:30|69.9|69.1|69.9|69.1|69.92|69.12|69.9|69.1|7
1653396220000|2022-05-24 12:43:40|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|10
1653396230000|2022-05-24 12:43:50|69.91|69.11|69.91|69.11|69.91|69.11|69.9|69.1|3
1653396240000|2022-05-24 12:44:00|69.9|69.1|69.91|69.11|69.92|69.12|69.9|69.1|10
1653396250000|2022-05-24 12:44:10|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|10
1653396260000|2022-05-24 12:44:20|69.9|69.1|69.88|69.08|69.9|69.1|69.88|69.08|11
1653396270000|2022-05-24 12:44:30|69.86|69.06|69.86|69.06|69.88|69.08|69.86|69.06|6
1653396280000|2022-05-24 12:44:40|69.87|69.07|69.87|69.07|69.87|69.07|69.86|69.06|5
1653396290000|2022-05-24 12:44:50|69.86|69.06|69.86|69.06|69.88|69.08|69.85|69.05|5
1653396300000|2022-05-24 12:45:00|69.87|69.07|69.88|69.08|69.9|69.1|69.86|69.06|9
1653396310000|2022-05-24 12:45:10|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|15
1653396320000|2022-05-24 12:45:20|69.89|69.09|69.89|69.09|69.91|69.11|69.89|69.09|8
1653396330000|2022-05-24 12:45:30|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|10
1653396340000|2022-05-24 12:45:40|69.91|69.11|69.9|69.1|69.92|69.12|69.89|69.09|17
1653396350000|2022-05-24 12:45:50|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|8
1653396360000|2022-05-24 12:46:00|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|11
1653396370000|2022-05-24 12:46:10|69.91|69.11|69.88|69.08|69.91|69.11|69.87|69.07|13
1653396380000|2022-05-24 12:46:20|69.87|69.07|69.87|69.07|69.88|69.08|69.87|69.07|3
1653396390000|2022-05-24 12:46:30|69.88|69.08|69.88|69.08|69.88|69.08|69.87|69.07|5
1653396400000|2022-05-24 12:46:40|69.87|69.07|69.88|69.08|69.89|69.09|69.85|69.05|8
1653396410000|2022-05-24 12:46:50|69.87|69.07|69.88|69.08|69.89|69.09|69.87|69.07|6
1653396420000|2022-05-24 12:47:00|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|6
1653396430000|2022-05-24 12:47:10|69.9|69.1|69.88|69.08|69.9|69.1|69.86|69.06|9
1653396440000|2022-05-24 12:47:20|69.89|69.09|69.91|69.11|69.91|69.11|69.87|69.07|10
1653396450000|2022-05-24 12:47:30|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|2
1653396460000|2022-05-24 12:47:40|69.89|69.09|69.9|69.1|69.92|69.12|69.88|69.08|13
1653396470000|2022-05-24 12:47:50|69.91|69.11|69.91|69.11|69.93|69.13|69.91|69.11|6
1653396480000|2022-05-24 12:48:00|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|8
1653396490000|2022-05-24 12:48:10|69.9|69.1|69.9|69.1|69.91|69.11|69.9|69.1|9
1653396500000|2022-05-24 12:48:20|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|8
1653396510000|2022-05-24 12:48:30|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|14
1653396520000|2022-05-24 12:48:40|69.89|69.09|69.89|69.09|69.9|69.1|69.87|69.07|11
1653396530000|2022-05-24 12:48:50|69.9|69.1|69.88|69.08|69.9|69.1|69.87|69.07|6
1653396540000|2022-05-24 12:49:00|69.87|69.07|69.89|69.09|69.89|69.09|69.87|69.07|7
1653396550000|2022-05-24 12:49:10|69.88|69.08|69.88|69.08|69.89|69.09|69.88|69.08|3
1653396560000|2022-05-24 12:49:20|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|7
1653396570000|2022-05-24 12:49:30|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|12
1653396580000|2022-05-24 12:49:40|69.88|69.08|69.89|69.09|69.89|69.09|69.87|69.07|8
1653396590000|2022-05-24 12:49:50|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|4
1653396600000|2022-05-24 12:50:00|69.9|69.1|69.95|69.15|69.95|69.15|69.86|69.06|19
1653396610000|2022-05-24 12:50:10|69.93|69.13|69.92|69.12|69.93|69.13|69.91|69.11|4
1653396620000|2022-05-24 12:50:20|69.95|69.15|69.94|69.14|69.95|69.15|69.92|69.12|13
1653396630000|2022-05-24 12:50:30|69.95|69.15|69.96|69.16|69.96|69.16|69.94|69.14|10
1653396640000|2022-05-24 12:50:40|69.97|69.17|69.97|69.17|69.98|69.18|69.96|69.16|8
1653396650000|2022-05-24 12:50:50|69.98|69.18|69.98|69.18|70|69.2|69.97|69.17|13
1653396660000|2022-05-24 12:51:00|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|17
1653396670000|2022-05-24 12:51:10|69.99|69.19|69.99|69.19|69.99|69.19|69.97|69.17|22
1653396680000|2022-05-24 12:51:20|69.98|69.18|69.99|69.19|69.99|69.19|69.97|69.17|5
1653396690000|2022-05-24 12:51:30|69.98|69.18|69.98|69.18|69.99|69.19|69.97|69.17|17
1653396700000|2022-05-24 12:51:40|69.97|69.17|69.98|69.18|69.99|69.19|69.97|69.17|13
1653396710000|2022-05-24 12:51:50|69.97|69.17|69.98|69.18|70|69.2|69.97|69.17|8
1653396720000|2022-05-24 12:52:00|69.97|69.17|69.97|69.17|69.98|69.18|69.94|69.14|13
1653396730000|2022-05-24 12:52:10|69.98|69.18|69.96|69.16|69.99|69.19|69.95|69.15|17
1653396740000|2022-05-24 12:52:20|69.97|69.17|69.96|69.16|69.97|69.17|69.96|69.16|4
1653396750000|2022-05-24 12:52:30|69.94|69.14|69.96|69.16|69.96|69.16|69.93|69.13|10
1653396760000|2022-05-24 12:52:40|69.93|69.13|69.96|69.16|69.97|69.17|69.93|69.13|14
1653396770000|2022-05-24 12:52:50|69.98|69.18|69.96|69.16|69.98|69.18|69.93|69.13|19
1653396780000|2022-05-24 12:53:00|69.97|69.17|69.96|69.16|69.97|69.17|69.93|69.13|8
1653396800000|2022-05-24 12:53:20|69.97|69.17|69.92|69.12|69.97|69.17|69.92|69.12|8
1653396810000|2022-05-24 12:53:30|69.96|69.16|69.96|69.16|69.98|69.18|69.95|69.15|14
1653396820000|2022-05-24 12:53:40|69.95|69.15|69.96|69.16|69.96|69.16|69.95|69.15|8
1653396830000|2022-05-24 12:53:50|69.97|69.17|69.96|69.16|69.97|69.17|69.96|69.16|6
1653396840000|2022-05-24 12:54:00|69.97|69.17|69.99|69.19|69.99|69.19|69.96|69.16|4
1653396850000|2022-05-24 12:54:10|69.98|69.18|69.98|69.18|69.99|69.19|69.97|69.17|8
1653396860000|2022-05-24 12:54:20|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|10
1653396870000|2022-05-24 12:54:30|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|4
1653396880000|2022-05-24 12:54:40|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|2
1653396890000|2022-05-24 12:54:50|69.99|69.19|69.97|69.17|69.99|69.19|69.97|69.17|9
1653396900000|2022-05-24 12:55:00|69.99|69.19|69.96|69.16|69.99|69.19|69.94|69.14|16
1653396910000|2022-05-24 12:55:10|69.94|69.14|69.96|69.16|69.99|69.19|69.94|69.14|15
1653396920000|2022-05-24 12:55:20|69.97|69.17|69.9|69.1|69.98|69.18|69.9|69.1|8
1653396930000|2022-05-24 12:55:30|69.91|69.11|69.9|69.1|69.92|69.12|69.88|69.08|12
1653396940000|2022-05-24 12:55:40|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|9
1653396950000|2022-05-24 12:55:50|69.9|69.1|69.95|69.15|69.96|69.16|69.9|69.1|10
1653396960000|2022-05-24 12:56:00|69.96|69.16|69.96|69.16|69.97|69.17|69.96|69.16|5
1653396970000|2022-05-24 12:56:10|69.97|69.17|69.95|69.15|69.98|69.18|69.95|69.15|14
1653396980000|2022-05-24 12:56:20|69.96|69.16|69.93|69.13|69.97|69.17|69.9|69.1|17
1653396990000|2022-05-24 12:56:30|69.91|69.11|69.9|69.1|69.92|69.12|69.9|69.1|5
1653397000000|2022-05-24 12:56:40|69.91|69.11|69.91|69.11|69.92|69.12|69.89|69.09|9
1653397010000|2022-05-24 12:56:50|69.92|69.12|69.91|69.11|69.93|69.13|69.9|69.1|7
1653397020000|2022-05-24 12:57:00|69.9|69.1|69.89|69.09|69.92|69.12|69.87|69.07|18
1653397030000|2022-05-24 12:57:10|69.91|69.11|69.9|69.1|69.91|69.11|69.87|69.07|10
1653397040000|2022-05-24 12:57:20|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|5
1653397050000|2022-05-24 12:57:30|69.9|69.1|69.91|69.11|69.91|69.11|69.89|69.09|11
1653397060000|2022-05-24 12:57:40|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|13
1653397070000|2022-05-24 12:57:50|69.91|69.11|69.91|69.11|69.91|69.11|69.89|69.09|13
1653397080000|2022-05-24 12:58:00|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|7
1653397090000|2022-05-24 12:58:10|69.9|69.1|69.89|69.09|69.91|69.11|69.89|69.09|10
1653397100000|2022-05-24 12:58:20|69.91|69.11|69.87|69.07|69.91|69.11|69.87|69.07|19
1653397110000|2022-05-24 12:58:30|69.88|69.08|69.8|69|69.9|69.1|69.78|68.98|21
1653397120000|2022-05-24 12:58:40|69.79|68.99|69.78|68.98|69.82|69.02|69.78|68.98|14
1653397130000|2022-05-24 12:58:50|69.79|68.99|69.78|68.98|69.8|69|69.76|68.96|16
1653397140000|2022-05-24 12:59:00|69.79|68.99|69.79|68.99|69.8|69|69.78|68.98|13
1653397150000|2022-05-24 12:59:10|69.8|69|69.8|69|69.82|69.02|69.79|68.99|12
1653397160000|2022-05-24 12:59:20|69.81|69.01|69.79|68.99|69.81|69.01|69.79|68.99|13
1653397170000|2022-05-24 12:59:30|69.8|69|69.8|69|69.82|69.02|69.78|68.98|12
1653397180000|2022-05-24 12:59:40|69.79|68.99|69.81|69.01|69.82|69.02|69.79|68.99|11
1653397190000|2022-05-24 12:59:50|69.8|69|69.8|69|69.83|69.03|69.8|69|11
1653397200000|2022-05-24 13:00:00|69.81|69.01|69.82|69.02|69.82|69.02|69.8|69|10
1653397210000|2022-05-24 13:00:10|69.81|69.01|69.86|69.06|69.87|69.07|69.81|69.01|12
1653397220000|2022-05-24 13:00:20|69.87|69.07|69.84|69.04|69.87|69.07|69.84|69.04|12
1653397230000|2022-05-24 13:00:30|69.85|69.05|69.8|69|69.85|69.05|69.79|68.99|9
1653397240000|2022-05-24 13:00:40|69.81|69.01|69.8|69|69.81|69.01|69.79|68.99|6
1653397250000|2022-05-24 13:00:50|69.81|69.01|69.79|68.99|69.81|69.01|69.78|68.98|11
1653397260000|2022-05-24 13:01:00|69.78|68.98|69.8|69|69.81|69.01|69.78|68.98|17
1653397270000|2022-05-24 13:01:10|69.81|69.01|69.83|69.03|69.83|69.03|69.77|68.97|17
1653397280000|2022-05-24 13:01:20|69.8|69|69.78|68.98|69.8|69|69.77|68.97|12
1653397290000|2022-05-24 13:01:30|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|13
1653397300000|2022-05-24 13:01:40|69.76|68.96|69.77|68.97|69.78|68.98|69.76|68.96|9
1653397310000|2022-05-24 13:01:50|69.76|68.96|69.7|68.9|69.76|68.96|69.7|68.9|15
1653397320000|2022-05-24 13:02:00|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|14
1653397330000|2022-05-24 13:02:10|69.69|68.89|69.69|68.89|69.71|68.91|69.69|68.89|15
1653397340000|2022-05-24 13:02:20|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|10
1653397350000|2022-05-24 13:02:30|69.7|68.9|69.68|68.88|69.71|68.91|69.67|68.87|9
1653397360000|2022-05-24 13:02:40|69.69|68.89|69.58|68.78|69.7|68.9|69.58|68.78|22
1653397370000|2022-05-24 13:02:50|69.59|68.79|69.59|68.79|69.61|68.81|69.59|68.79|8
1653397380000|2022-05-24 13:03:00|69.6|68.8|69.64|68.84|69.64|68.84|69.59|68.79|13
1653397390000|2022-05-24 13:03:10|69.66|68.86|69.68|68.88|69.69|68.89|69.66|68.86|11
1653397400000|2022-05-24 13:03:20|69.69|68.89|69.68|68.88|69.69|68.89|69.64|68.84|11
1653397410000|2022-05-24 13:03:30|69.69|68.89|69.68|68.88|69.7|68.9|69.68|68.88|14
1653397420000|2022-05-24 13:03:40|69.67|68.87|69.68|68.88|69.69|68.89|69.65|68.85|17
1653397430000|2022-05-24 13:03:50|69.67|68.87|69.69|68.89|69.69|68.89|69.65|68.85|10
1653397440000|2022-05-24 13:04:00|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|17
1653397450000|2022-05-24 13:04:10|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|8
1653397460000|2022-05-24 13:04:20|69.69|68.89|69.68|68.88|69.7|68.9|69.68|68.88|10
1653397470000|2022-05-24 13:04:30|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|11
1653397480000|2022-05-24 13:04:40|69.68|68.88|69.68|68.88|69.7|68.9|69.67|68.87|15
1653397490000|2022-05-24 13:04:50|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|5
1653397500000|2022-05-24 13:05:00|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|14
1653397510000|2022-05-24 13:05:10|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|5
1653397520000|2022-05-24 13:05:20|69.71|68.91|69.69|68.89|69.71|68.91|69.69|68.89|2
1653397530000|2022-05-24 13:05:30|69.68|68.88|69.69|68.89|69.71|68.91|69.68|68.88|11
1653397540000|2022-05-24 13:05:40|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653397550000|2022-05-24 13:05:50|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653397560000|2022-05-24 13:06:00|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|4
1653397570000|2022-05-24 13:06:10|69.7|68.9|69.72|68.92|69.73|68.93|69.7|68.9|8
1653397580000|2022-05-24 13:06:20|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|6
1653397590000|2022-05-24 13:06:30|69.71|68.91|69.71|68.91|69.71|68.91|69.68|68.88|7
1653397600000|2022-05-24 13:06:40|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|7
1653397610000|2022-05-24 13:06:50|69.69|68.89|69.71|68.91|69.71|68.91|69.69|68.89|11
1653397620000|2022-05-24 13:07:00|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|5
1653397630000|2022-05-24 13:07:10|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|15
1653397640000|2022-05-24 13:07:20|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|10
1653397650000|2022-05-24 13:07:30|69.68|68.88|69.71|68.91|69.71|68.91|69.68|68.88|14
1653397660000|2022-05-24 13:07:40|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|13
1653397670000|2022-05-24 13:07:50|69.69|68.89|69.7|68.9|69.7|68.9|69.67|68.87|9
1653397680000|2022-05-24 13:08:00|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|10
1653397690000|2022-05-24 13:08:10|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|10
1653397700000|2022-05-24 13:08:20|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|8
1653397710000|2022-05-24 13:08:30|69.71|68.91|69.69|68.89|69.71|68.91|69.68|68.88|10
1653397720000|2022-05-24 13:08:40|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653397730000|2022-05-24 13:08:50|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|4
1653397740000|2022-05-24 13:09:00|69.7|68.9|69.68|68.88|69.7|68.9|69.67|68.87|13
1653397750000|2022-05-24 13:09:10|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|7
1653397760000|2022-05-24 13:09:20|69.7|68.9|69.71|68.91|69.71|68.91|69.69|68.89|8
1653397770000|2022-05-24 13:09:30|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|6
1653397780000|2022-05-24 13:09:40|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|5
1653397790000|2022-05-24 13:09:50|69.73|68.93|69.71|68.91|69.73|68.93|69.7|68.9|8
1653397800000|2022-05-24 13:10:00|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|3
1653397810000|2022-05-24 13:10:10|69.69|68.89|69.7|68.9|69.72|68.92|69.68|68.88|8
1653397820000|2022-05-24 13:10:20|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|9
1653397830000|2022-05-24 13:10:30|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|12
1653397840000|2022-05-24 13:10:40|69.68|68.88|69.7|68.9|69.7|68.9|69.68|68.88|6
1653397850000|2022-05-24 13:10:50|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|7
1653397860000|2022-05-24 13:11:00|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|10
1653397870000|2022-05-24 13:11:10|69.68|68.88|69.72|68.92|69.73|68.93|69.68|68.88|9
1653397880000|2022-05-24 13:11:20|69.73|68.93|69.73|68.93|69.73|68.93|69.72|68.92|5
1653397890000|2022-05-24 13:11:30|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|2
1653397900000|2022-05-24 13:11:40|69.72|68.92|69.69|68.89|69.72|68.92|69.69|68.89|14
1653397910000|2022-05-24 13:11:50|69.7|68.9|69.7|68.9|69.7|68.9|69.68|68.88|5
1653397920000|2022-05-24 13:12:00|69.69|68.89|69.65|68.85|69.69|68.89|69.64|68.84|13
1653397930000|2022-05-24 13:12:10|69.64|68.84|69.69|68.89|69.69|68.89|69.64|68.84|14
1653397940000|2022-05-24 13:12:20|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|6
1653397950000|2022-05-24 13:12:30|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|10
1653397960000|2022-05-24 13:12:40|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|17
1653397970000|2022-05-24 13:12:50|69.69|68.89|69.68|68.88|69.7|68.9|69.68|68.88|8
1653397980000|2022-05-24 13:13:00|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|10
1653397990000|2022-05-24 13:13:10|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|8
1653398000000|2022-05-24 13:13:20|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|4
1653398010000|2022-05-24 13:13:30|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|12
1653398020000|2022-05-24 13:13:40|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|9
1653398030000|2022-05-24 13:13:50|69.67|68.87|69.63|68.83|69.68|68.88|69.62|68.82|12
1653398040000|2022-05-24 13:14:00|69.62|68.82|69.7|68.9|69.7|68.9|69.62|68.82|9
1653398050000|2022-05-24 13:14:10|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|18
1653398060000|2022-05-24 13:14:20|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|15
1653398070000|2022-05-24 13:14:30|69.7|68.9|69.8|69|69.81|69.01|69.7|68.9|15
1653398080000|2022-05-24 13:14:40|69.81|69.01|69.91|69.11|69.92|69.12|69.8|69|15
1653398090000|2022-05-24 13:14:50|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|15
1653398100000|2022-05-24 13:15:00|69.9|69.1|69.9|69.1|69.92|69.12|69.9|69.1|12
1653398110000|2022-05-24 13:15:10|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|13
1653398120000|2022-05-24 13:15:20|69.92|69.12|69.91|69.11|69.96|69.16|69.91|69.11|16
1653398130000|2022-05-24 13:15:30|69.9|69.1|69.93|69.13|69.97|69.17|69.9|69.1|19
1653398140000|2022-05-24 13:15:40|69.92|69.12|69.96|69.16|69.96|69.16|69.92|69.12|7
1653398150000|2022-05-24 13:15:50|69.97|69.17|70|69.2|70|69.2|69.97|69.17|13
1653398160000|2022-05-24 13:16:00|69.99|69.19|69.98|69.18|70|69.2|69.97|69.17|14
1653398170000|2022-05-24 13:16:10|69.99|69.19|69.92|69.12|69.99|69.19|69.91|69.11|18
1653398180000|2022-05-24 13:16:20|69.91|69.11|69.92|69.12|69.93|69.13|69.9|69.1|14
1653398190000|2022-05-24 13:16:30|69.91|69.11|69.94|69.14|69.94|69.14|69.9|69.1|12
1653398200000|2022-05-24 13:16:40|69.93|69.13|69.93|69.13|69.94|69.14|69.92|69.12|9
1653398210000|2022-05-24 13:16:50|69.94|69.14|69.94|69.14|69.94|69.14|69.93|69.13|3
1653398220000|2022-05-24 13:17:00|69.93|69.13|69.93|69.13|69.93|69.13|69.93|69.13|1
1653398230000|2022-05-24 13:17:10|69.92|69.12|69.92|69.12|69.93|69.13|69.91|69.11|5
1653398240000|2022-05-24 13:17:20|69.91|69.11|69.92|69.12|69.93|69.13|69.91|69.11|5
1653398250000|2022-05-24 13:17:30|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|12
1653398260000|2022-05-24 13:17:40|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|10
1653398270000|2022-05-24 13:17:50|69.9|69.1|69.92|69.12|69.93|69.13|69.9|69.1|9
1653398280000|2022-05-24 13:18:00|69.94|69.14|69.91|69.11|69.94|69.14|69.9|69.1|15
1653398290000|2022-05-24 13:18:10|69.9|69.1|69.91|69.11|69.92|69.12|69.9|69.1|5
1653398300000|2022-05-24 13:18:20|69.92|69.12|69.93|69.13|69.94|69.14|69.91|69.11|11
1653398310000|2022-05-24 13:18:30|69.9|69.1|69.91|69.11|69.92|69.12|69.88|69.08|18
1653398320000|2022-05-24 13:18:40|69.9|69.1|69.9|69.1|69.92|69.12|69.89|69.09|24
1653398330000|2022-05-24 13:18:50|69.91|69.11|69.9|69.1|69.91|69.11|69.87|69.07|6
1653398340000|2022-05-24 13:19:00|69.89|69.09|69.89|69.09|69.92|69.12|69.87|69.07|13
1653398350000|2022-05-24 13:19:10|69.9|69.1|69.83|69.03|69.9|69.1|69.82|69.02|23
1653398360000|2022-05-24 13:19:20|69.82|69.02|69.81|69.01|69.83|69.03|69.81|69.01|4
1653398370000|2022-05-24 13:19:30|69.82|69.02|69.8|69|69.82|69.02|69.79|68.99|15
1653398380000|2022-05-24 13:19:40|69.81|69.01|69.81|69.01|69.81|69.01|69.8|69|11
1653398390000|2022-05-24 13:19:50|69.8|69|69.81|69.01|69.82|69.02|69.79|68.99|11
1653398400000|2022-05-24 13:20:00|69.79|68.99|69.79|68.99|69.82|69.02|69.78|68.98|16
1653398410000|2022-05-24 13:20:10|69.81|69.01|69.79|68.99|69.81|69.01|69.79|68.99|13
1653398420000|2022-05-24 13:20:20|69.78|68.98|69.81|69.01|69.81|69.01|69.77|68.97|17
1653398430000|2022-05-24 13:20:30|69.82|69.02|69.83|69.03|69.83|69.03|69.8|69|6
1653398440000|2022-05-24 13:20:40|69.82|69.02|69.86|69.06|69.86|69.06|69.82|69.02|12
1653398450000|2022-05-24 13:20:50|69.88|69.08|69.88|69.08|69.88|69.08|69.86|69.06|14
1653398460000|2022-05-24 13:21:00|69.89|69.09|69.89|69.09|69.91|69.11|69.88|69.08|14
1653398470000|2022-05-24 13:21:10|69.9|69.1|69.91|69.11|69.91|69.11|69.89|69.09|6
1653398480000|2022-05-24 13:21:20|69.9|69.1|69.9|69.1|69.91|69.11|69.9|69.1|9
1653398490000|2022-05-24 13:21:30|69.91|69.11|69.9|69.1|69.93|69.13|69.89|69.09|9
1653398500000|2022-05-24 13:21:40|69.89|69.09|69.89|69.09|69.91|69.11|69.89|69.09|15
1653398510000|2022-05-24 13:21:50|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|14
1653398520000|2022-05-24 13:22:00|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|18
1653398530000|2022-05-24 13:22:10|69.9|69.1|69.95|69.15|69.95|69.15|69.89|69.09|18
1653398540000|2022-05-24 13:22:20|69.96|69.16|69.97|69.17|69.98|69.18|69.95|69.15|5
1653398550000|2022-05-24 13:22:30|69.98|69.18|69.98|69.18|69.98|69.18|69.97|69.17|9
1653398560000|2022-05-24 13:22:40|69.97|69.17|69.99|69.19|70|69.2|69.97|69.17|15
1653398570000|2022-05-24 13:22:50|69.98|69.18|69.98|69.18|70.01|69.21|69.96|69.16|14
1653398580000|2022-05-24 13:23:00|70|69.2|69.97|69.17|70|69.2|69.94|69.14|11
1653398590000|2022-05-24 13:23:10|69.96|69.16|69.98|69.18|69.99|69.19|69.96|69.16|10
1653398600000|2022-05-24 13:23:20|69.97|69.17|69.96|69.16|69.98|69.18|69.94|69.14|21
1653398610000|2022-05-24 13:23:30|69.97|69.17|69.94|69.14|69.97|69.17|69.93|69.13|16
1653398620000|2022-05-24 13:23:40|69.96|69.16|69.89|69.09|69.96|69.16|69.89|69.09|17
1653398630000|2022-05-24 13:23:50|69.9|69.1|69.89|69.09|69.91|69.11|69.89|69.09|8
1653398640000|2022-05-24 13:24:00|69.9|69.1|69.93|69.13|69.93|69.13|69.89|69.09|12
1653398650000|2022-05-24 13:24:10|69.92|69.12|69.9|69.1|69.93|69.13|69.89|69.09|16
1653398660000|2022-05-24 13:24:20|69.91|69.11|69.91|69.11|69.91|69.11|69.9|69.1|7
1653398670000|2022-05-24 13:24:30|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|4
1653398680000|2022-05-24 13:24:40|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|2
1653398700000|2022-05-24 13:25:00|69.9|69.1|69.85|69.05|69.91|69.11|69.84|69.04|12
1653398710000|2022-05-24 13:25:10|69.84|69.04|69.84|69.04|69.88|69.08|69.84|69.04|11
1653398720000|2022-05-24 13:25:20|69.85|69.05|69.82|69.02|69.85|69.05|69.78|68.98|16
1653398730000|2022-05-24 13:25:30|69.83|69.03|69.83|69.03|69.83|69.03|69.82|69.02|5
1653398750000|2022-05-24 13:25:50|69.82|69.02|69.83|69.03|69.84|69.04|69.82|69.02|10
1653398760000|2022-05-24 13:26:00|69.82|69.02|69.82|69.02|69.82|69.02|69.8|69|16
1653398770000|2022-05-24 13:26:10|69.81|69.01|69.8|69|69.81|69.01|69.8|69|10
1653398780000|2022-05-24 13:26:20|69.79|68.99|69.83|69.03|69.83|69.03|69.79|68.99|10
1653398790000|2022-05-24 13:26:30|69.86|69.06|69.81|69.01|69.87|69.07|69.81|69.01|12
1653398800000|2022-05-24 13:26:40|69.8|69|69.78|68.98|69.83|69.03|69.78|68.98|12
1653398810000|2022-05-24 13:26:50|69.75|68.95|69.72|68.92|69.75|68.95|69.71|68.91|12
1653398820000|2022-05-24 13:27:00|69.71|68.91|69.69|68.89|69.72|68.92|69.68|68.88|16
1653398830000|2022-05-24 13:27:10|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|13
1653398840000|2022-05-24 13:27:20|69.69|68.89|69.69|68.89|69.71|68.91|69.67|68.87|18
1653398850000|2022-05-24 13:27:30|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|16
1653398860000|2022-05-24 13:27:40|69.7|68.9|69.7|68.9|69.73|68.93|69.69|68.89|15
1653398870000|2022-05-24 13:27:50|69.73|68.93|69.69|68.89|69.73|68.93|69.68|68.88|20
1653398880000|2022-05-24 13:28:00|69.67|68.87|69.69|68.89|69.73|68.93|69.65|68.85|17
1653398890000|2022-05-24 13:28:10|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|13
1653398900000|2022-05-24 13:28:20|69.67|68.87|69.69|68.89|69.7|68.9|69.66|68.86|14
1653398910000|2022-05-24 13:28:30|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|8
1653398920000|2022-05-24 13:28:40|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|5
1653398930000|2022-05-24 13:28:50|69.72|68.92|69.77|68.97|69.79|68.99|69.72|68.92|13
1653398940000|2022-05-24 13:29:00|69.79|68.99|69.76|68.96|69.79|68.99|69.75|68.95|24
1653398950000|2022-05-24 13:29:10|69.75|68.95|69.71|68.91|69.75|68.95|69.7|68.9|7
1653398960000|2022-05-24 13:29:20|69.7|68.9|69.64|68.84|69.7|68.9|69.64|68.84|20
1653398970000|2022-05-24 13:29:30|69.67|68.87|69.62|68.82|69.67|68.87|69.6|68.8|17
1653398980000|2022-05-24 13:29:40|69.63|68.83|69.62|68.82|69.65|68.85|69.61|68.81|13
1653398990000|2022-05-24 13:29:50|69.61|68.81|69.62|68.82|69.62|68.82|69.6|68.8|5
1653399000000|2022-05-24 13:30:00|69.63|68.83|69.7|68.9|69.7|68.9|69.6|68.8|15
1653399010000|2022-05-24 13:30:10|69.71|68.91|69.7|68.9|69.72|68.92|69.67|68.87|19
1653399020000|2022-05-24 13:30:20|69.71|68.91|69.77|68.97|69.79|68.99|69.71|68.91|20
1653399030000|2022-05-24 13:30:30|69.78|68.98|69.8|69|69.89|69.09|69.78|68.98|22
1653399040000|2022-05-24 13:30:40|69.81|69.01|69.86|69.06|69.88|69.08|69.8|69|16
1653399050000|2022-05-24 13:30:50|69.88|69.08|69.85|69.05|69.89|69.09|69.81|69.01|27
1653399060000|2022-05-24 13:31:00|69.86|69.06|69.88|69.08|69.88|69.08|69.82|69.02|24
1653399070000|2022-05-24 13:31:10|69.87|69.07|69.76|68.96|69.87|69.07|69.76|68.96|22
1653399080000|2022-05-24 13:31:20|69.74|68.94|69.65|68.85|69.74|68.94|69.65|68.85|14
1653399090000|2022-05-24 13:31:30|69.66|68.86|69.71|68.91|69.72|68.92|69.64|68.84|18
1653399100000|2022-05-24 13:31:40|69.72|68.92|69.68|68.88|69.72|68.92|69.63|68.83|18
1653399110000|2022-05-24 13:31:50|69.69|68.89|69.77|68.97|69.77|68.97|69.67|68.87|27
1653399120000|2022-05-24 13:32:00|69.78|68.98|69.81|69.01|69.81|69.01|69.78|68.98|13
1653399130000|2022-05-24 13:32:10|69.82|69.02|69.98|69.18|69.98|69.18|69.82|69.02|14
1653399140000|2022-05-24 13:32:20|69.96|69.16|70.04|69.24|70.07|69.27|69.94|69.14|20
1653399150000|2022-05-24 13:32:30|70.02|69.22|70.01|69.21|70.02|69.22|69.95|69.15|15
1653399160000|2022-05-24 13:32:40|70|69.2|70|69.2|70.01|69.21|69.95|69.15|24
1653399170000|2022-05-24 13:32:50|70.02|69.22|70|69.2|70.02|69.22|69.98|69.18|18
1653399180000|2022-05-24 13:33:00|70.02|69.22|69.9|69.1|70.02|69.22|69.88|69.08|22
1653399190000|2022-05-24 13:33:10|69.89|69.09|69.9|69.1|69.92|69.12|69.88|69.08|21
1653399200000|2022-05-24 13:33:20|69.89|69.09|69.82|69.02|69.9|69.1|69.8|69|20
1653399210000|2022-05-24 13:33:30|69.83|69.03|69.77|68.97|69.83|69.03|69.76|68.96|11
1653399220000|2022-05-24 13:33:40|69.78|68.98|69.75|68.95|69.78|68.98|69.71|68.91|20
1653399230000|2022-05-24 13:33:50|69.76|68.96|69.85|69.05|69.88|69.08|69.76|68.96|24
1653399240000|2022-05-24 13:34:00|69.86|69.06|69.91|69.11|69.92|69.12|69.79|68.99|19
1653399250000|2022-05-24 13:34:10|69.9|69.1|69.78|68.98|69.9|69.1|69.78|68.98|22
1653399260000|2022-05-24 13:34:20|69.76|68.96|69.75|68.95|69.78|68.98|69.75|68.95|16
1653399270000|2022-05-24 13:34:30|69.73|68.93|69.68|68.88|69.73|68.93|69.67|68.87|24
1653399280000|2022-05-24 13:34:40|69.69|68.89|69.75|68.95|69.76|68.96|69.69|68.89|15
1653399290000|2022-05-24 13:34:50|69.76|68.96|69.79|68.99|69.8|69|69.74|68.94|24
1653399300000|2022-05-24 13:35:00|69.78|68.98|69.72|68.92|69.78|68.98|69.71|68.91|24
1653399310000|2022-05-24 13:35:10|69.71|68.91|69.7|68.9|69.76|68.96|69.7|68.9|17
1653399320000|2022-05-24 13:35:20|69.71|68.91|69.79|68.99|69.81|69.01|69.7|68.9|19
1653399330000|2022-05-24 13:35:30|69.78|68.98|69.84|69.04|69.86|69.06|69.78|68.98|18
1653399340000|2022-05-24 13:35:40|69.85|69.05|69.82|69.02|69.88|69.08|69.79|68.99|21
1653399350000|2022-05-24 13:35:50|69.81|69.01|69.86|69.06|69.86|69.06|69.8|69|16
1653399360000|2022-05-24 13:36:00|69.85|69.05|69.79|68.99|69.86|69.06|69.79|68.99|15
1653399370000|2022-05-24 13:36:10|69.78|68.98|69.73|68.93|69.79|68.99|69.73|68.93|8
1653399380000|2022-05-24 13:36:20|69.74|68.94|69.81|69.01|69.83|69.03|69.74|68.94|23
1653399390000|2022-05-24 13:36:30|69.83|69.03|69.87|69.07|69.87|69.07|69.81|69.01|11
1653399400000|2022-05-24 13:36:40|69.86|69.06|69.81|69.01|69.86|69.06|69.78|68.98|12
1653399410000|2022-05-24 13:36:50|69.8|69|69.74|68.94|69.81|69.01|69.74|68.94|19
1653399420000|2022-05-24 13:37:00|69.76|68.96|69.73|68.93|69.76|68.96|69.69|68.89|19
1653399430000|2022-05-24 13:37:10|69.74|68.94|69.75|68.95|69.76|68.96|69.72|68.92|14
1653399440000|2022-05-24 13:37:20|69.74|68.94|69.72|68.92|69.74|68.94|69.71|68.91|10
1653399450000|2022-05-24 13:37:30|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|16
1653399460000|2022-05-24 13:37:40|69.73|68.93|69.7|68.9|69.73|68.93|69.7|68.9|9
1653399470000|2022-05-24 13:37:50|69.71|68.91|69.71|68.91|69.71|68.91|69.69|68.89|18
1653399480000|2022-05-24 13:38:00|69.72|68.92|69.72|68.92|69.73|68.93|69.7|68.9|15
1653399490000|2022-05-24 13:38:10|69.71|68.91|69.68|68.88|69.74|68.94|69.68|68.88|22
1653399500000|2022-05-24 13:38:20|69.67|68.87|69.69|68.89|69.71|68.91|69.65|68.85|23
1653399510000|2022-05-24 13:38:30|69.68|68.88|69.61|68.81|69.7|68.9|69.6|68.8|21
1653399520000|2022-05-24 13:38:40|69.62|68.82|69.6|68.8|69.62|68.82|69.58|68.78|16
1653399530000|2022-05-24 13:38:50|69.59|68.79|69.56|68.76|69.6|68.8|69.55|68.75|15
1653399540000|2022-05-24 13:39:00|69.51|68.71|69.48|68.68|69.51|68.71|69.45|68.65|16
1653399550000|2022-05-24 13:39:10|69.47|68.67|69.48|68.68|69.48|68.68|69.42|68.62|16
1653399560000|2022-05-24 13:39:20|69.47|68.67|69.48|68.68|69.48|68.68|69.44|68.64|14
1653399570000|2022-05-24 13:39:30|69.47|68.67|69.47|68.67|69.48|68.68|69.45|68.65|22
1653399580000|2022-05-24 13:39:40|69.49|68.69|69.47|68.67|69.49|68.69|69.46|68.66|12
1653399590000|2022-05-24 13:39:50|69.48|68.68|69.46|68.66|69.48|68.68|69.46|68.66|15
1653399600000|2022-05-24 13:40:00|69.47|68.67|69.47|68.67|69.47|68.67|69.4|68.6|17
1653399610000|2022-05-24 13:40:10|69.46|68.66|69.46|68.66|69.48|68.68|69.44|68.64|16
1653399620000|2022-05-24 13:40:20|69.48|68.68|69.5|68.7|69.5|68.7|69.44|68.64|18
1653399630000|2022-05-24 13:40:30|69.47|68.67|69.44|68.64|69.5|68.7|69.4|68.6|15
1653399640000|2022-05-24 13:40:40|69.48|68.68|69.49|68.69|69.53|68.73|69.47|68.67|18
1653399650000|2022-05-24 13:40:50|69.52|68.72|69.45|68.65|69.52|68.72|69.45|68.65|10
1653399660000|2022-05-24 13:41:00|69.44|68.64|69.48|68.68|69.49|68.69|69.44|68.64|20
1653399670000|2022-05-24 13:41:10|69.49|68.69|69.46|68.66|69.49|68.69|69.44|68.64|21
1653399680000|2022-05-24 13:41:20|69.45|68.65|69.57|68.77|69.58|68.78|69.45|68.65|23
1653399690000|2022-05-24 13:41:30|69.56|68.76|69.57|68.77|69.59|68.79|69.56|68.76|17
1653399700000|2022-05-24 13:41:40|69.56|68.76|69.58|68.78|69.59|68.79|69.55|68.75|16
1653399710000|2022-05-24 13:41:50|69.59|68.79|69.56|68.76|69.59|68.79|69.53|68.73|15
1653399720000|2022-05-24 13:42:00|69.57|68.77|69.59|68.79|69.6|68.8|69.55|68.75|14
1653399730000|2022-05-24 13:42:10|69.6|68.8|69.68|68.88|69.68|68.88|69.59|68.79|15
1653399740000|2022-05-24 13:42:20|69.63|68.83|69.68|68.88|69.69|68.89|69.63|68.83|24
1653399750000|2022-05-24 13:42:30|69.67|68.87|69.61|68.81|69.67|68.87|69.57|68.77|20
1653399760000|2022-05-24 13:42:40|69.6|68.8|69.58|68.78|69.61|68.81|69.54|68.74|21
1653399770000|2022-05-24 13:42:50|69.57|68.77|69.58|68.78|69.58|68.78|69.54|68.74|25
1653399780000|2022-05-24 13:43:00|69.59|68.79|69.56|68.76|69.59|68.79|69.47|68.67|25
1653399790000|2022-05-24 13:43:10|69.55|68.75|69.62|68.82|69.63|68.83|69.55|68.75|16
1653399800000|2022-05-24 13:43:20|69.63|68.83|69.62|68.82|69.69|68.89|69.62|68.82|29
1653399810000|2022-05-24 13:43:30|69.6|68.8|69.54|68.74|69.6|68.8|69.54|68.74|19
1653399820000|2022-05-24 13:43:40|69.56|68.76|69.57|68.77|69.58|68.78|69.53|68.73|14
1653399830000|2022-05-24 13:43:50|69.58|68.78|69.56|68.76|69.59|68.79|69.54|68.74|19
1653399840000|2022-05-24 13:44:00|69.57|68.77|69.56|68.76|69.61|68.81|69.56|68.76|14
1653399850000|2022-05-24 13:44:10|69.57|68.77|69.57|68.77|69.61|68.81|69.56|68.76|13
1653399860000|2022-05-24 13:44:20|69.56|68.76|69.51|68.71|69.6|68.8|69.51|68.71|23
1653399870000|2022-05-24 13:44:30|69.5|68.7|69.5|68.7|69.52|68.72|69.49|68.69|13
1653399880000|2022-05-24 13:44:40|69.49|68.69|69.52|68.72|69.53|68.73|69.49|68.69|10
1653399890000|2022-05-24 13:44:50|69.5|68.7|69.48|68.68|69.5|68.7|69.48|68.68|13
1653399900000|2022-05-24 13:45:00|69.49|68.69|69.49|68.69|69.5|68.7|69.42|68.62|25
1653399910000|2022-05-24 13:45:10|69.5|68.7|69.69|68.89|69.69|68.89|69.5|68.7|20
1653399920000|2022-05-24 13:45:20|69.66|68.86|69.65|68.85|69.69|68.89|69.63|68.83|19
1653399930000|2022-05-24 13:45:30|69.66|68.86|69.59|68.79|69.66|68.86|69.58|68.78|18
1653399940000|2022-05-24 13:45:40|69.6|68.8|69.61|68.81|69.65|68.85|69.59|68.79|24
1653399950000|2022-05-24 13:45:50|69.62|68.82|69.59|68.79|69.62|68.82|69.59|68.79|16
1653399960000|2022-05-24 13:46:00|69.58|68.78|69.59|68.79|69.62|68.82|69.57|68.77|21
1653399970000|2022-05-24 13:46:10|69.6|68.8|69.61|68.81|69.61|68.81|69.57|68.77|16
1653399980000|2022-05-24 13:46:20|69.62|68.82|69.61|68.81|69.62|68.82|69.59|68.79|16
1653399990000|2022-05-24 13:46:30|69.6|68.8|69.59|68.79|69.61|68.81|69.58|68.78|11
1653400000000|2022-05-24 13:46:40|69.6|68.8|69.51|68.71|69.6|68.8|69.49|68.69|21
1653400010000|2022-05-24 13:46:50|69.52|68.72|69.55|68.75|69.58|68.78|69.5|68.7|17
1653400020000|2022-05-24 13:47:00|69.58|68.78|69.51|68.71|69.58|68.78|69.49|68.69|16
1653400030000|2022-05-24 13:47:10|69.5|68.7|69.49|68.69|69.52|68.72|69.46|68.66|14
1653400040000|2022-05-24 13:47:20|69.5|68.7|69.47|68.67|69.53|68.73|69.43|68.63|21
1653400050000|2022-05-24 13:47:30|69.46|68.66|69.38|68.58|69.47|68.67|69.38|68.58|20
1653400060000|2022-05-24 13:47:40|69.37|68.57|69.34|68.54|69.39|68.59|69.34|68.54|20
1653400070000|2022-05-24 13:47:50|69.32|68.52|69.32|68.52|69.33|68.53|69.3|68.5|13
1653400080000|2022-05-24 13:48:00|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|20
1653400090000|2022-05-24 13:48:10|69.32|68.52|69.26|68.46|69.33|68.53|69.26|68.46|14
1653400100000|2022-05-24 13:48:20|69.17|68.37|68.97|68.17|69.2|68.4|68.96|68.16|31
1653400110000|2022-05-24 13:48:30|69.01|68.21|68.96|68.16|69.01|68.21|68.95|68.15|26
1653400120000|2022-05-24 13:48:40|68.97|68.17|68.87|68.07|68.97|68.17|68.86|68.06|18
1653400130000|2022-05-24 13:48:50|68.86|68.06|68.77|67.97|68.86|68.06|68.75|67.95|23
1653400140000|2022-05-24 13:49:00|68.78|67.98|68.96|68.16|68.96|68.16|68.77|67.97|24
1653400150000|2022-05-24 13:49:10|68.95|68.15|68.87|68.07|68.95|68.15|68.85|68.05|17
1653400160000|2022-05-24 13:49:20|68.86|68.06|68.93|68.13|68.96|68.16|68.86|68.06|22
1653400170000|2022-05-24 13:49:30|68.91|68.11|68.89|68.09|68.94|68.14|68.89|68.09|19
1653400180000|2022-05-24 13:49:40|68.9|68.1|68.8|68|68.9|68.1|68.79|67.99|20
1653400190000|2022-05-24 13:49:50|68.79|67.99|68.64|67.84|68.79|67.99|68.64|67.84|21
1653400200000|2022-05-24 13:50:00|68.66|67.86|68.65|67.85|68.67|67.87|68.58|67.78|24
1653400210000|2022-05-24 13:50:10|68.66|67.86|68.58|67.78|68.67|67.87|68.58|67.78|21
1653400220000|2022-05-24 13:50:20|68.59|67.79|68.79|67.99|68.79|67.99|68.59|67.79|22
1653400230000|2022-05-24 13:50:30|68.8|68|68.89|68.09|68.9|68.1|68.79|67.99|23
1653400240000|2022-05-24 13:50:40|68.9|68.1|68.67|67.87|68.9|68.1|68.67|67.87|21
1653400250000|2022-05-24 13:50:50|68.68|67.88|68.71|67.91|68.71|67.91|68.64|67.84|20
1653400260000|2022-05-24 13:51:00|68.7|67.9|68.8|68|68.84|68.04|68.7|67.9|20
1653400270000|2022-05-24 13:51:10|68.79|67.99|68.94|68.14|68.94|68.14|68.79|67.99|23
1653400280000|2022-05-24 13:51:20|68.96|68.16|68.88|68.08|68.96|68.16|68.83|68.03|23
1653400290000|2022-05-24 13:51:30|68.87|68.07|68.87|68.07|68.9|68.1|68.85|68.05|20
1653400300000|2022-05-24 13:51:40|68.88|68.08|68.89|68.09|68.96|68.16|68.83|68.03|25
1653400310000|2022-05-24 13:51:50|68.91|68.11|68.9|68.1|68.97|68.17|68.9|68.1|23
1653400320000|2022-05-24 13:52:00|68.91|68.11|68.98|68.18|68.98|68.18|68.9|68.1|20
1653400330000|2022-05-24 13:52:10|69|68.2|68.98|68.18|69.03|68.23|68.96|68.16|18
1653400340000|2022-05-24 13:52:20|68.99|68.19|68.96|68.16|69|68.2|68.96|68.16|24
1653400350000|2022-05-24 13:52:30|68.97|68.17|68.94|68.14|68.97|68.17|68.89|68.09|22
1653400360000|2022-05-24 13:52:40|68.95|68.15|68.93|68.13|68.97|68.17|68.91|68.11|20
1653400370000|2022-05-24 13:52:50|68.92|68.12|68.91|68.11|68.96|68.16|68.91|68.11|15
1653400380000|2022-05-24 13:53:00|68.89|68.09|68.89|68.09|68.89|68.09|68.83|68.03|16
1653400390000|2022-05-24 13:53:10|68.9|68.1|68.95|68.15|68.96|68.16|68.89|68.09|17
1653400400000|2022-05-24 13:53:20|68.94|68.14|68.95|68.15|68.95|68.15|68.88|68.08|20
1653400410000|2022-05-24 13:53:30|68.96|68.16|68.92|68.12|68.98|68.18|68.91|68.11|19
1653400420000|2022-05-24 13:53:40|68.93|68.13|68.89|68.09|68.96|68.16|68.88|68.08|14
1653400430000|2022-05-24 13:53:50|68.9|68.1|68.88|68.08|68.96|68.16|68.88|68.08|17
1653400440000|2022-05-24 13:54:00|68.89|68.09|68.9|68.1|68.92|68.12|68.85|68.05|24
1653400450000|2022-05-24 13:54:10|68.89|68.09|68.82|68.02|68.89|68.09|68.8|68|24
1653400460000|2022-05-24 13:54:20|68.83|68.03|68.87|68.07|68.89|68.09|68.82|68.02|12
1653400470000|2022-05-24 13:54:30|68.86|68.06|68.79|67.99|68.86|68.06|68.78|67.98|16
1653400480000|2022-05-24 13:54:40|68.78|67.98|68.7|67.9|68.79|67.99|68.7|67.9|19
1653400490000|2022-05-24 13:54:50|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|7
1653400500000|2022-05-24 13:55:00|68.72|67.92|68.69|67.89|68.74|67.94|68.67|67.87|20
1653400510000|2022-05-24 13:55:10|68.68|67.88|68.76|67.96|68.77|67.97|68.68|67.88|16
1653400520000|2022-05-24 13:55:20|68.75|67.95|68.77|67.97|68.77|67.97|68.75|67.95|5
1653400530000|2022-05-24 13:55:30|68.79|67.99|68.69|67.89|68.8|68|68.69|67.89|22
1653400540000|2022-05-24 13:55:40|68.7|67.9|68.68|67.88|68.71|67.91|68.68|67.88|9
1653400550000|2022-05-24 13:55:50|68.69|67.89|68.7|67.9|68.71|67.91|68.68|67.88|13
1653400560000|2022-05-24 13:56:00|68.73|67.93|68.71|67.91|68.78|67.98|68.71|67.91|16
1653400570000|2022-05-24 13:56:10|68.68|67.88|68.67|67.87|68.68|67.88|68.64|67.84|15
1653400580000|2022-05-24 13:56:20|68.66|67.86|68.65|67.85|68.67|67.87|68.63|67.83|11
1653400590000|2022-05-24 13:56:30|68.64|67.84|68.55|67.75|68.65|67.85|68.55|67.75|18
1653400600000|2022-05-24 13:56:40|68.56|67.76|68.46|67.66|68.56|67.76|68.46|67.66|23
1653400610000|2022-05-24 13:56:50|68.48|67.68|68.5|67.7|68.5|67.7|68.41|67.61|21
1653400620000|2022-05-24 13:57:00|68.49|67.69|68.54|67.74|68.56|67.76|68.48|67.68|21
1653400630000|2022-05-24 13:57:10|68.55|67.75|68.54|67.74|68.59|67.79|68.5|67.7|21
1653400640000|2022-05-24 13:57:20|68.55|67.75|68.53|67.73|68.57|67.77|68.53|67.73|23
1653400650000|2022-05-24 13:57:30|68.54|67.74|68.5|67.7|68.56|67.76|68.48|67.68|21
1653400660000|2022-05-24 13:57:40|68.49|67.69|68.45|67.65|68.51|67.71|68.44|67.64|24
1653400670000|2022-05-24 13:57:50|68.46|67.66|68.48|67.68|68.55|67.75|68.46|67.66|22
1653400680000|2022-05-24 13:58:00|68.49|67.69|68.56|67.76|68.59|67.79|68.46|67.66|23
1653400690000|2022-05-24 13:58:10|68.55|67.75|68.58|67.78|68.61|67.81|68.54|67.74|18
1653400700000|2022-05-24 13:58:20|68.59|67.79|68.56|67.76|68.59|67.79|68.53|67.73|26
1653400710000|2022-05-24 13:58:30|68.55|67.75|68.44|67.64|68.57|67.77|68.44|67.64|33
1653400720000|2022-05-24 13:58:40|68.45|67.65|68.47|67.67|68.5|67.7|68.45|67.65|17
1653400730000|2022-05-24 13:58:50|68.48|67.68|68.45|67.65|68.48|67.68|68.41|67.61|23
1653400740000|2022-05-24 13:59:00|68.44|67.64|68.26|67.46|68.47|67.67|68.26|67.46|25
1653400750000|2022-05-24 13:59:10|68.25|67.45|68|67.2|68.28|67.48|68|67.2|25
1653400760000|2022-05-24 13:59:20|68.03|67.23|68.14|67.34|68.14|67.34|67.97|67.17|32
1653400770000|2022-05-24 13:59:30|68.13|67.33|68.09|67.29|68.16|67.36|68.05|67.25|27
1653400780000|2022-05-24 13:59:40|68.1|67.3|68.21|67.41|68.21|67.41|68.09|67.29|29
1653400790000|2022-05-24 13:59:50|68.23|67.43|68.24|67.44|68.26|67.46|68.22|67.42|24
1653400800000|2022-05-24 14:00:00|68.25|67.45|68.14|67.34|68.25|67.45|68.12|67.32|21
1653400810000|2022-05-24 14:00:10|68.13|67.33|67.99|67.19|68.13|67.33|67.99|67.19|19
1653400820000|2022-05-24 14:00:20|68|67.2|68.11|67.31|68.11|67.31|67.95|67.15|30
1653400830000|2022-05-24 14:00:30|68.13|67.33|68.13|67.33|68.14|67.34|68.06|67.26|28
1653400840000|2022-05-24 14:00:40|68.14|67.34|68.27|67.47|68.27|67.47|68.12|67.32|22
1653400850000|2022-05-24 14:00:50|68.26|67.46|68.28|67.48|68.3|67.5|68.25|67.45|21
1653400860000|2022-05-24 14:01:00|68.27|67.47|68.28|67.48|68.28|67.48|68.25|67.45|17
1653400870000|2022-05-24 14:01:10|68.29|67.49|68.33|67.53|68.33|67.53|68.29|67.49|20
1653400880000|2022-05-24 14:01:20|68.34|67.54|68.25|67.45|68.34|67.54|68.24|67.44|22
1653400890000|2022-05-24 14:01:30|68.24|67.44|68.29|67.49|68.3|67.5|68.21|67.41|16
1653400900000|2022-05-24 14:01:40|68.3|67.5|68.25|67.45|68.3|67.5|68.25|67.45|12
1653400910000|2022-05-24 14:01:50|68.26|67.46|68.25|67.45|68.28|67.48|68.25|67.45|14
1653400920000|2022-05-24 14:02:00|68.24|67.44|68.25|67.45|68.26|67.46|68.24|67.44|9
1653400930000|2022-05-24 14:02:10|68.24|67.44|68.25|67.45|68.3|67.5|68.24|67.44|15
1653400940000|2022-05-24 14:02:20|68.26|67.46|68.25|67.45|68.27|67.47|68.17|67.37|26
1653400950000|2022-05-24 14:02:30|68.24|67.44|68.19|67.39|68.25|67.45|68.18|67.38|15
1653400960000|2022-05-24 14:02:40|68.2|67.4|68.27|67.47|68.27|67.47|68.2|67.4|23
1653400970000|2022-05-24 14:02:50|68.28|67.48|68.28|67.48|68.28|67.48|68.23|67.43|20
1653400980000|2022-05-24 14:03:00|68.29|67.49|68.35|67.55|68.37|67.57|68.29|67.49|20
1653400990000|2022-05-24 14:03:10|68.37|67.57|68.44|67.64|68.44|67.64|68.34|67.54|17
1653401000000|2022-05-24 14:03:20|68.43|67.63|68.5|67.7|68.5|67.7|68.39|67.59|16
1653401010000|2022-05-24 14:03:30|68.53|67.73|68.57|67.77|68.58|67.78|68.49|67.69|22
1653401020000|2022-05-24 14:03:40|68.56|67.76|68.54|67.74|68.59|67.79|68.54|67.74|25
1653401030000|2022-05-24 14:03:50|68.53|67.73|68.46|67.66|68.53|67.73|68.44|67.64|15
1653401040000|2022-05-24 14:04:00|68.47|67.67|68.45|67.65|68.49|67.69|68.44|67.64|14
1653401050000|2022-05-24 14:04:10|68.46|67.66|68.42|67.62|68.46|67.66|68.36|67.56|16
1653401060000|2022-05-24 14:04:20|68.41|67.61|68.38|67.58|68.42|67.62|68.36|67.56|15
1653401070000|2022-05-24 14:04:30|68.37|67.57|68.4|67.6|68.4|67.6|68.36|67.56|22
1653401080000|2022-05-24 14:04:40|68.39|67.59|68.4|67.6|68.43|67.63|68.39|67.59|18
1653401090000|2022-05-24 14:04:50|68.41|67.61|68.4|67.6|68.47|67.67|68.4|67.6|15
1653401100000|2022-05-24 14:05:00|68.39|67.59|68.47|67.67|68.48|67.68|68.38|67.58|19
1653401110000|2022-05-24 14:05:10|68.48|67.68|68.48|67.68|68.51|67.71|68.45|67.65|14
1653401120000|2022-05-24 14:05:20|68.49|67.69|68.49|67.69|68.5|67.7|68.47|67.67|15
1653401130000|2022-05-24 14:05:30|68.48|67.68|68.43|67.63|68.5|67.7|68.43|67.63|24
1653401140000|2022-05-24 14:05:40|68.44|67.64|68.4|67.6|68.49|67.69|68.39|67.59|17
1653401150000|2022-05-24 14:05:50|68.39|67.59|68.39|67.59|68.41|67.61|68.31|67.51|23
1653401160000|2022-05-24 14:06:00|68.41|67.61|68.46|67.66|68.48|67.68|68.37|67.57|15
1653401170000|2022-05-24 14:06:10|68.47|67.67|68.4|67.6|68.47|67.67|68.39|67.59|18
1653401180000|2022-05-24 14:06:20|68.38|67.58|68.36|67.56|68.4|67.6|68.34|67.54|22
1653401190000|2022-05-24 14:06:30|68.34|67.54|68.39|67.59|68.39|67.59|68.29|67.49|21
1653401200000|2022-05-24 14:06:40|68.38|67.58|68.27|67.47|68.4|67.6|68.22|67.42|23
1653401210000|2022-05-24 14:06:50|68.28|67.48|68.29|67.49|68.31|67.51|68.27|67.47|16
1653401220000|2022-05-24 14:07:00|68.28|67.48|68.39|67.59|68.45|67.65|68.28|67.48|21
1653401230000|2022-05-24 14:07:10|68.38|67.58|68.38|67.58|68.38|67.58|68.34|67.54|19
1653401240000|2022-05-24 14:07:20|68.37|67.57|68.3|67.5|68.37|67.57|68.3|67.5|11
1653401250000|2022-05-24 14:07:30|68.31|67.51|68.28|67.48|68.33|67.53|68.28|67.48|22
1653401260000|2022-05-24 14:07:40|68.27|67.47|68.2|67.4|68.28|67.48|68.2|67.4|19
1653401270000|2022-05-24 14:07:50|68.19|67.39|68.17|67.37|68.19|67.39|68.14|67.34|19
1653401280000|2022-05-24 14:08:00|68.16|67.36|68.06|67.26|68.17|67.37|68.06|67.26|18
1653401290000|2022-05-24 14:08:10|68.07|67.27|68|67.2|68.09|67.29|67.99|67.19|20
1653401300000|2022-05-24 14:08:20|67.99|67.19|67.79|66.99|67.99|67.19|67.79|66.99|27
1653401310000|2022-05-24 14:08:30|67.81|67.01|67.96|67.16|67.98|67.18|67.81|67.01|26
1653401320000|2022-05-24 14:08:40|67.95|67.15|67.85|67.05|67.99|67.19|67.85|67.05|24
1653401330000|2022-05-24 14:08:50|67.86|67.06|67.98|67.18|67.99|67.19|67.86|67.06|24
1653401340000|2022-05-24 14:09:00|67.99|67.19|67.93|67.13|67.99|67.19|67.86|67.06|25
1653401350000|2022-05-24 14:09:10|67.94|67.14|68.06|67.26|68.06|67.26|67.92|67.12|14
1653401360000|2022-05-24 14:09:20|68.05|67.25|67.94|67.14|68.11|67.31|67.94|67.14|24
1653401370000|2022-05-24 14:09:30|67.93|67.13|68.03|67.23|68.04|67.24|67.92|67.12|21
1653401380000|2022-05-24 14:09:40|68.04|67.24|67.94|67.14|68.05|67.25|67.94|67.14|17
1653401390000|2022-05-24 14:09:50|67.93|67.13|67.95|67.15|68|67.2|67.93|67.13|20
1653401400000|2022-05-24 14:10:00|67.96|67.16|67.89|67.09|67.97|67.17|67.88|67.08|17
1653401410000|2022-05-24 14:10:10|67.9|67.1|67.88|67.08|67.9|67.1|67.85|67.05|19
1653401420000|2022-05-24 14:10:20|67.87|67.07|67.86|67.06|67.88|67.08|67.84|67.04|18
1653401430000|2022-05-24 14:10:30|67.84|67.04|67.83|67.03|67.87|67.07|67.83|67.03|22
1653401440000|2022-05-24 14:10:40|67.79|66.99|67.69|66.89|67.79|66.99|67.67|66.87|22
1653401450000|2022-05-24 14:10:50|67.68|66.88|67.73|66.93|67.73|66.93|67.63|66.83|26
1653401460000|2022-05-24 14:11:00|67.74|66.94|67.79|66.99|67.8|67|67.69|66.89|19
1653401470000|2022-05-24 14:11:10|67.8|67|67.92|67.12|67.94|67.14|67.8|67|20
1653401480000|2022-05-24 14:11:20|67.94|67.14|67.88|67.08|67.99|67.19|67.88|67.08|22
1653401490000|2022-05-24 14:11:30|67.89|67.09|67.96|67.16|68|67.2|67.89|67.09|20
1653401500000|2022-05-24 14:11:40|67.97|67.17|67.94|67.14|67.97|67.17|67.92|67.12|22
1653401510000|2022-05-24 14:11:50|67.88|67.08|67.88|67.08|67.95|67.15|67.84|67.04|25
1653401520000|2022-05-24 14:12:00|67.89|67.09|67.99|67.19|67.99|67.19|67.89|67.09|14
1653401530000|2022-05-24 14:12:10|67.98|67.18|68.04|67.24|68.05|67.25|67.95|67.15|26
1653401540000|2022-05-24 14:12:20|68.05|67.25|68.11|67.31|68.11|67.31|68.01|67.21|25
1653401550000|2022-05-24 14:12:30|68.13|67.33|68.15|67.35|68.17|67.37|68.11|67.31|23
1653401560000|2022-05-24 14:12:40|68.14|67.34|68.06|67.26|68.18|67.38|68.06|67.26|21
1653401570000|2022-05-24 14:12:50|68.05|67.25|68.02|67.22|68.07|67.27|68.02|67.22|24
1653401580000|2022-05-24 14:13:00|68.03|67.23|68.05|67.25|68.07|67.27|67.99|67.19|22
1653401590000|2022-05-24 14:13:10|68.03|67.23|67.87|67.07|68.05|67.25|67.83|67.03|24
1653401600000|2022-05-24 14:13:20|67.85|67.05|67.94|67.14|67.96|67.16|67.85|67.05|26
1653401610000|2022-05-24 14:13:30|67.93|67.13|68.04|67.24|68.04|67.24|67.93|67.13|20
1653401620000|2022-05-24 14:13:40|68.06|67.26|68.02|67.22|68.06|67.26|68|67.2|24
1653401630000|2022-05-24 14:13:50|68.03|67.23|68.06|67.26|68.07|67.27|68|67.2|16
1653401640000|2022-05-24 14:14:00|68.05|67.25|68.05|67.25|68.06|67.26|67.97|67.17|20
1653401650000|2022-05-24 14:14:10|68.02|67.22|67.89|67.09|68.02|67.22|67.88|67.08|17
1653401660000|2022-05-24 14:14:20|67.9|67.1|67.88|67.08|67.9|67.1|67.87|67.07|13
1653401670000|2022-05-24 14:14:30|67.89|67.09|67.87|67.07|67.89|67.09|67.82|67.02|23
1653401680000|2022-05-24 14:14:40|67.88|67.08|67.87|67.07|67.88|67.08|67.8|67|21
1653401690000|2022-05-24 14:14:50|67.88|67.08|67.87|67.07|67.9|67.1|67.85|67.05|14
1653401700000|2022-05-24 14:15:00|67.86|67.06|67.81|67.01|67.88|67.08|67.78|66.98|15
1653401710000|2022-05-24 14:15:10|67.82|67.02|67.82|67.02|67.84|67.04|67.81|67.01|8
1653401720000|2022-05-24 14:15:20|67.83|67.03|67.92|67.12|67.92|67.12|67.83|67.03|16
1653401730000|2022-05-24 14:15:30|67.93|67.13|67.96|67.16|67.97|67.17|67.93|67.13|15
1653401740000|2022-05-24 14:15:40|67.99|67.19|67.97|67.17|68.01|67.21|67.97|67.17|16
1653401750000|2022-05-24 14:15:50|67.96|67.16|67.91|67.11|67.97|67.17|67.89|67.09|23
1653401760000|2022-05-24 14:16:00|67.9|67.1|67.95|67.15|67.96|67.16|67.88|67.08|16
1653401770000|2022-05-24 14:16:10|67.96|67.16|67.96|67.16|67.99|67.19|67.96|67.16|16
1653401780000|2022-05-24 14:16:20|67.97|67.17|67.91|67.11|67.98|67.18|67.91|67.11|23
1653401790000|2022-05-24 14:16:30|67.95|67.15|67.94|67.14|67.97|67.17|67.91|67.11|23
1653401800000|2022-05-24 14:16:40|67.93|67.13|67.94|67.14|67.97|67.17|67.89|67.09|22
1653401810000|2022-05-24 14:16:50|67.95|67.15|67.89|67.09|67.95|67.15|67.87|67.07|16
1653401820000|2022-05-24 14:17:00|67.9|67.1|67.85|67.05|67.93|67.13|67.85|67.05|25
1653401830000|2022-05-24 14:17:10|67.84|67.04|67.8|67|67.85|67.05|67.79|66.99|17
1653401840000|2022-05-24 14:17:20|67.79|66.99|67.8|67|67.82|67.02|67.78|66.98|17
1653401850000|2022-05-24 14:17:30|67.78|66.98|67.79|66.99|67.81|67.01|67.76|66.96|13
1653401860000|2022-05-24 14:17:40|67.78|66.98|67.81|67.01|67.81|67.01|67.74|66.94|16
1653401870000|2022-05-24 14:17:50|67.83|67.03|67.86|67.06|67.86|67.06|67.79|66.99|22
1653401880000|2022-05-24 14:18:00|67.85|67.05|67.56|66.76|67.85|67.05|67.52|66.72|27
1653401890000|2022-05-24 14:18:10|67.57|66.77|67.6|66.8|67.6|66.8|67.56|66.76|16
1653401900000|2022-05-24 14:18:20|67.61|66.81|67.55|66.75|67.61|66.81|67.54|66.74|24
1653401910000|2022-05-24 14:18:30|67.53|66.73|67.48|66.68|67.57|66.77|67.47|66.67|20
1653401920000|2022-05-24 14:18:40|67.47|66.67|67.52|66.72|67.53|66.73|67.47|66.67|19
1653401930000|2022-05-24 14:18:50|67.51|66.71|67.52|66.72|67.56|66.76|67.49|66.69|24
1653401940000|2022-05-24 14:19:00|67.55|66.75|67.48|66.68|67.55|66.75|67.47|66.67|16
1653401950000|2022-05-24 14:19:10|67.46|66.66|67.47|66.67|67.51|66.71|67.46|66.66|29
1653401960000|2022-05-24 14:19:20|67.46|66.66|67.46|66.66|67.48|66.68|67.4|66.6|14
1653401970000|2022-05-24 14:19:30|67.45|66.65|67.4|66.6|67.48|66.68|67.39|66.59|24
1653401980000|2022-05-24 14:19:40|67.41|66.61|67.41|66.61|67.44|66.64|67.39|66.59|12
1653401990000|2022-05-24 14:19:50|67.4|66.6|67.39|66.59|67.45|66.65|67.39|66.59|23
1653402000000|2022-05-24 14:20:00|67.4|66.6|67.48|66.68|67.49|66.69|67.39|66.59|23
1653402010000|2022-05-24 14:20:10|67.47|66.67|67.49|66.69|67.5|66.7|67.47|66.67|13
1653402020000|2022-05-24 14:20:20|67.5|66.7|67.6|66.8|67.6|66.8|67.47|66.67|14
1653402030000|2022-05-24 14:20:30|67.58|66.78|67.66|66.86|67.66|66.86|67.58|66.78|17
1653402040000|2022-05-24 14:20:40|67.67|66.87|67.67|66.87|67.69|66.89|67.62|66.82|22
1653402050000|2022-05-24 14:20:50|67.69|66.89|67.7|66.9|67.7|66.9|67.66|66.86|11
1653402060000|2022-05-24 14:21:00|67.69|66.89|67.68|66.88|67.7|66.9|67.66|66.86|20
1653402070000|2022-05-24 14:21:10|67.69|66.89|67.72|66.92|67.73|66.93|67.68|66.88|17
1653402080000|2022-05-24 14:21:20|67.74|66.94|67.79|66.99|67.86|67.06|67.74|66.94|22
1653402090000|2022-05-24 14:21:30|67.8|67|67.73|66.93|67.81|67.01|67.72|66.92|16
1653402100000|2022-05-24 14:21:40|67.74|66.94|67.78|66.98|67.82|67.02|67.74|66.94|19
1653402110000|2022-05-24 14:21:50|67.79|66.99|67.75|66.95|67.8|67|67.75|66.95|19
1653402120000|2022-05-24 14:22:00|67.76|66.96|67.8|67|67.82|67.02|67.75|66.95|24
1653402130000|2022-05-24 14:22:10|67.79|66.99|67.88|67.08|67.89|67.09|67.78|66.98|20
1653402140000|2022-05-24 14:22:20|67.89|67.09|67.84|67.04|67.89|67.09|67.83|67.03|18
1653402150000|2022-05-24 14:22:30|67.85|67.05|67.87|67.07|67.89|67.09|67.85|67.05|13
1653402160000|2022-05-24 14:22:40|67.86|67.06|67.91|67.11|67.91|67.11|67.86|67.06|25
1653402170000|2022-05-24 14:22:50|67.92|67.12|67.93|67.13|67.96|67.16|67.91|67.11|15
1653402180000|2022-05-24 14:23:00|67.92|67.12|67.95|67.15|67.95|67.15|67.89|67.09|23
1653402190000|2022-05-24 14:23:10|67.96|67.16|67.96|67.16|67.99|67.19|67.95|67.15|12
1653402200000|2022-05-24 14:23:20|67.97|67.17|67.92|67.12|67.98|67.18|67.92|67.12|16
1653402210000|2022-05-24 14:23:30|67.91|67.11|67.9|67.1|67.91|67.11|67.89|67.09|20
1653402220000|2022-05-24 14:23:40|67.89|67.09|67.83|67.03|67.93|67.13|67.83|67.03|20
1653402230000|2022-05-24 14:23:50|67.84|67.04|67.86|67.06|67.88|67.08|67.84|67.04|16
1653402240000|2022-05-24 14:24:00|67.85|67.05|67.82|67.02|67.86|67.06|67.81|67.01|14
1653402250000|2022-05-24 14:24:10|67.83|67.03|67.82|67.02|67.83|67.03|67.81|67.01|12
1653402260000|2022-05-24 14:24:20|67.81|67.01|67.81|67.01|67.82|67.02|67.8|67|13
1653402270000|2022-05-24 14:24:30|67.82|67.02|67.82|67.02|67.84|67.04|67.8|67|14
1653402280000|2022-05-24 14:24:40|67.81|67.01|67.81|67.01|67.82|67.02|67.8|67|13
1653402290000|2022-05-24 14:24:50|67.82|67.02|67.83|67.03|67.83|67.03|67.8|67|21
1653402300000|2022-05-24 14:25:00|67.82|67.02|67.82|67.02|67.84|67.04|67.78|66.98|21
1653402310000|2022-05-24 14:25:10|67.81|67.01|67.82|67.02|67.82|67.02|67.8|67|10
1653402320000|2022-05-24 14:25:20|67.81|67.01|67.8|67|67.81|67.01|67.77|66.97|20
1653402330000|2022-05-24 14:25:30|67.77|66.97|67.69|66.89|67.81|67.01|67.68|66.88|22
1653402340000|2022-05-24 14:25:40|67.68|66.88|67.67|66.87|67.7|66.9|67.63|66.83|16
1653402350000|2022-05-24 14:25:50|67.68|66.88|67.67|66.87|67.69|66.89|67.62|66.82|17
1653402360000|2022-05-24 14:26:00|67.66|66.86|67.69|66.89|67.69|66.89|67.59|66.79|15
1653402370000|2022-05-24 14:26:10|67.7|66.9|67.61|66.81|67.71|66.91|67.61|66.81|19
1653402380000|2022-05-24 14:26:20|67.62|66.82|67.62|66.82|67.62|66.82|67.6|66.8|9
1653402390000|2022-05-24 14:26:30|67.63|66.83|67.66|66.86|67.69|66.89|67.63|66.83|16
1653402400000|2022-05-24 14:26:40|67.67|66.87|67.7|66.9|67.71|66.91|67.66|66.86|19
1653402410000|2022-05-24 14:26:50|67.71|66.91|67.69|66.89|67.73|66.93|67.66|66.86|15
1653402420000|2022-05-24 14:27:00|67.67|66.87|67.72|66.92|67.73|66.93|67.67|66.87|19
1653402430000|2022-05-24 14:27:10|67.73|66.93|67.81|67.01|67.81|67.01|67.73|66.93|11
1653402440000|2022-05-24 14:27:20|67.82|67.02|67.9|67.1|67.91|67.11|67.82|67.02|9
1653402450000|2022-05-24 14:27:30|67.91|67.11|67.83|67.03|67.91|67.11|67.82|67.02|17
1653402460000|2022-05-24 14:27:40|67.84|67.04|67.91|67.11|67.91|67.11|67.84|67.04|15
1653402470000|2022-05-24 14:27:50|67.9|67.1|67.87|67.07|67.91|67.11|67.85|67.05|20
1653402480000|2022-05-24 14:28:00|67.88|67.08|67.86|67.06|67.88|67.08|67.84|67.04|24
1653402490000|2022-05-24 14:28:10|67.85|67.05|67.9|67.1|67.92|67.12|67.84|67.04|19
1653402500000|2022-05-24 14:28:20|67.91|67.11|67.89|67.09|67.94|67.14|67.88|67.08|20
1653402510000|2022-05-24 14:28:30|67.93|67.13|67.81|67.01|67.93|67.13|67.81|67.01|16
1653402520000|2022-05-24 14:28:40|67.82|67.02|67.81|67.01|67.83|67.03|67.81|67.01|14
1653402530000|2022-05-24 14:28:50|67.82|67.02|67.91|67.11|67.91|67.11|67.81|67.01|19
1653402540000|2022-05-24 14:29:00|67.9|67.1|67.92|67.12|67.92|67.12|67.88|67.08|11
1653402550000|2022-05-24 14:29:10|67.93|67.13|67.9|67.1|67.94|67.14|67.89|67.09|10
1653402560000|2022-05-24 14:29:20|67.91|67.11|67.93|67.13|67.93|67.13|67.91|67.11|9
1653402570000|2022-05-24 14:29:30|67.94|67.14|67.9|67.1|67.94|67.14|67.9|67.1|15
1653402580000|2022-05-24 14:29:40|67.91|67.11|67.91|67.11|67.93|67.13|67.91|67.11|5
1653402590000|2022-05-24 14:29:50|67.92|67.12|67.92|67.12|67.94|67.14|67.91|67.11|15
1653402600000|2022-05-24 14:30:00|67.91|67.11|67.9|67.1|67.91|67.11|67.88|67.08|10
1653402610000|2022-05-24 14:30:10|67.89|67.09|67.89|67.09|67.91|67.11|67.87|67.07|14
1653402620000|2022-05-24 14:30:20|67.87|67.07|67.95|67.15|67.97|67.17|67.87|67.07|15
1653402630000|2022-05-24 14:30:30|67.94|67.14|68.08|67.28|68.08|67.28|67.91|67.11|22
1653402640000|2022-05-24 14:30:40|68.07|67.27|68.24|67.44|68.27|67.47|68.02|67.22|22
1653402650000|2022-05-24 14:30:50|68.26|67.46|68.19|67.39|68.28|67.48|68.18|67.38|22
1653402660000|2022-05-24 14:31:00|68.2|67.4|68.19|67.39|68.21|67.41|68.11|67.31|21
1653402670000|2022-05-24 14:31:10|68.2|67.4|68.17|67.37|68.2|67.4|68.12|67.32|15
1653402680000|2022-05-24 14:31:20|68.18|67.38|68.24|67.44|68.3|67.5|68.18|67.38|21
1653402690000|2022-05-24 14:31:30|68.23|67.43|68.35|67.55|68.36|67.56|68.23|67.43|24
1653402700000|2022-05-24 14:31:40|68.36|67.56|68.38|67.58|68.4|67.6|68.36|67.56|26
1653402710000|2022-05-24 14:31:50|68.37|67.57|68.27|67.47|68.37|67.57|68.26|67.46|22
1653402720000|2022-05-24 14:32:00|68.26|67.46|68.22|67.42|68.32|67.52|68.22|67.42|21
1653402730000|2022-05-24 14:32:10|68.21|67.41|68.22|67.42|68.23|67.43|68.17|67.37|20
1653402740000|2022-05-24 14:32:20|68.23|67.43|68.31|67.51|68.34|67.54|68.23|67.43|24
1653402750000|2022-05-24 14:32:30|68.32|67.52|68.3|67.5|68.32|67.52|68.28|67.48|17
1653402760000|2022-05-24 14:32:40|68.29|67.49|68.28|67.48|68.3|67.5|68.25|67.45|16
1653402770000|2022-05-24 14:32:50|68.26|67.46|68.29|67.49|68.29|67.49|68.26|67.46|21
1653402780000|2022-05-24 14:33:00|68.28|67.48|68.22|67.42|68.29|67.49|68.21|67.41|21
1653402790000|2022-05-24 14:33:10|68.21|67.41|68.17|67.37|68.22|67.42|68.17|67.37|16
1653402800000|2022-05-24 14:33:20|68.18|67.38|68.23|67.43|68.23|67.43|68.18|67.38|13
1653402810000|2022-05-24 14:33:30|68.24|67.44|68.19|67.39|68.24|67.44|68.18|67.38|18
1653402820000|2022-05-24 14:33:40|68.21|67.41|68.18|67.38|68.21|67.41|68.17|67.37|18
1653402830000|2022-05-24 14:33:50|68.17|67.37|68.2|67.4|68.22|67.42|68.16|67.36|20
1653402840000|2022-05-24 14:34:00|68.19|67.39|68.19|67.39|68.23|67.43|68.17|67.37|20
1653402850000|2022-05-24 14:34:10|68.2|67.4|68.26|67.46|68.26|67.46|68.19|67.39|17
1653402860000|2022-05-24 14:34:20|68.25|67.45|68.22|67.42|68.25|67.45|68.2|67.4|18
1653402870000|2022-05-24 14:34:30|68.23|67.43|68.18|67.38|68.23|67.43|68.15|67.35|20
1653402880000|2022-05-24 14:34:40|68.14|67.34|68.17|67.37|68.2|67.4|68.14|67.34|19
1653402890000|2022-05-24 14:34:50|68.18|67.38|68.17|67.37|68.19|67.39|68.15|67.35|18
1653402900000|2022-05-24 14:35:00|68.16|67.36|68.16|67.36|68.17|67.37|68.09|67.29|16
1653402910000|2022-05-24 14:35:10|68.12|67.32|68.18|67.38|68.2|67.4|68.12|67.32|12
1653402920000|2022-05-24 14:35:20|68.16|67.36|68.2|67.4|68.2|67.4|68.11|67.31|26
1653402930000|2022-05-24 14:35:30|68.19|67.39|68.1|67.3|68.19|67.39|68.09|67.29|15
1653402940000|2022-05-24 14:35:40|68.11|67.31|67.99|67.19|68.17|67.37|67.97|67.17|21
1653402950000|2022-05-24 14:35:50|68|67.2|68.07|67.27|68.08|67.28|68|67.2|17
1653402960000|2022-05-24 14:36:00|68.06|67.26|68.11|67.31|68.11|67.31|68|67.2|15
1653402970000|2022-05-24 14:36:10|68.13|67.33|68.2|67.4|68.2|67.4|68.13|67.33|19
1653402980000|2022-05-24 14:36:20|68.19|67.39|68.24|67.44|68.25|67.45|68.18|67.38|21
1653402990000|2022-05-24 14:36:30|68.25|67.45|68.19|67.39|68.26|67.46|68.19|67.39|14
1653403000000|2022-05-24 14:36:40|68.18|67.38|68.22|67.42|68.22|67.42|68.15|67.35|16
1653403010000|2022-05-24 14:36:50|68.21|67.41|68.22|67.42|68.28|67.48|68.21|67.41|24
1653403020000|2022-05-24 14:37:00|68.21|67.41|68.18|67.38|68.25|67.45|68.18|67.38|19
1653403030000|2022-05-24 14:37:10|68.19|67.39|68.11|67.31|68.19|67.39|68.11|67.31|19
1653403040000|2022-05-24 14:37:20|68.1|67.3|68.13|67.33|68.15|67.35|68.1|67.3|14
1653403050000|2022-05-24 14:37:30|68.12|67.32|68.1|67.3|68.13|67.33|68.09|67.29|14
1653403060000|2022-05-24 14:37:40|68.09|67.29|68.17|67.37|68.17|67.37|68.08|67.28|17
1653403070000|2022-05-24 14:37:50|68.14|67.34|68.1|67.3|68.14|67.34|68.08|67.28|13
1653403080000|2022-05-24 14:38:00|68.12|67.32|68.08|67.28|68.12|67.32|68.08|67.28|15
1653403090000|2022-05-24 14:38:10|68.09|67.29|68.08|67.28|68.1|67.3|68.08|67.28|15
1653403100000|2022-05-24 14:38:20|68.09|67.29|68.04|67.24|68.11|67.31|68.02|67.22|24
1653403110000|2022-05-24 14:38:30|68.01|67.21|68.09|67.29|68.09|67.29|68|67.2|15
1653403120000|2022-05-24 14:38:40|68.08|67.28|68.08|67.28|68.1|67.3|68.05|67.25|23
1653403130000|2022-05-24 14:38:50|68.09|67.29|68.09|67.29|68.12|67.32|68.06|67.26|18
1653403140000|2022-05-24 14:39:00|68.08|67.28|68.08|67.28|68.11|67.31|68.07|67.27|20
1653403150000|2022-05-24 14:39:10|68.09|67.29|68.01|67.21|68.11|67.31|68.01|67.21|22
1653403160000|2022-05-24 14:39:20|68.04|67.24|68.09|67.29|68.09|67.29|68.04|67.24|17
1653403170000|2022-05-24 14:39:30|68.07|67.27|68.08|67.28|68.1|67.3|68.05|67.25|20
1653403180000|2022-05-24 14:39:40|68.06|67.26|68|67.2|68.08|67.28|68|67.2|13
1653403190000|2022-05-24 14:39:50|68.01|67.21|68.02|67.22|68.05|67.25|67.99|67.19|14
1653403200000|2022-05-24 14:40:00|68.01|67.21|68.02|67.22|68.02|67.22|68.01|67.21|6
1653403210000|2022-05-24 14:40:10|68.04|67.24|67.99|67.19|68.09|67.29|67.98|67.18|17
1653403220000|2022-05-24 14:40:20|67.98|67.18|67.92|67.12|68|67.2|67.9|67.1|19
1653403230000|2022-05-24 14:40:30|67.93|67.13|67.89|67.09|67.93|67.13|67.89|67.09|13
1653403240000|2022-05-24 14:40:40|67.88|67.08|67.88|67.08|67.89|67.09|67.86|67.06|15
1653403250000|2022-05-24 14:40:50|67.87|67.07|67.91|67.11|67.93|67.13|67.87|67.07|20
1653403260000|2022-05-24 14:41:00|67.92|67.12|67.9|67.1|67.92|67.12|67.88|67.08|24
1653403270000|2022-05-24 14:41:10|67.88|67.08|67.96|67.16|67.99|67.19|67.88|67.08|14
1653403280000|2022-05-24 14:41:20|67.95|67.15|67.9|67.1|67.95|67.15|67.87|67.07|20
1653403290000|2022-05-24 14:41:30|67.91|67.11|67.9|67.1|67.97|67.17|67.9|67.1|24
1653403300000|2022-05-24 14:41:40|67.89|67.09|67.89|67.09|67.93|67.13|67.87|67.07|20
1653403310000|2022-05-24 14:41:50|67.88|67.08|67.96|67.16|67.96|67.16|67.88|67.08|12
1653403320000|2022-05-24 14:42:00|67.95|67.15|67.92|67.12|67.95|67.15|67.9|67.1|17
1653403330000|2022-05-24 14:42:10|67.9|67.1|67.9|67.1|67.92|67.12|67.9|67.1|7
1653403340000|2022-05-24 14:42:20|67.91|67.11|67.91|67.11|67.91|67.11|67.9|67.1|3
1653403350000|2022-05-24 14:42:30|67.92|67.12|67.94|67.14|67.94|67.14|67.91|67.11|9
1653403360000|2022-05-24 14:42:40|67.93|67.13|67.93|67.13|67.94|67.14|67.92|67.12|7
1653403370000|2022-05-24 14:42:50|67.94|67.14|67.92|67.12|67.99|67.19|67.92|67.12|18
1653403380000|2022-05-24 14:43:00|67.91|67.11|68|67.2|68|67.2|67.9|67.1|24
1653403390000|2022-05-24 14:43:10|67.99|67.19|67.99|67.19|68.02|67.22|67.98|67.18|11
1653403400000|2022-05-24 14:43:20|68|67.2|68.06|67.26|68.08|67.28|67.98|67.18|18
1653403410000|2022-05-24 14:43:30|68.07|67.27|68.1|67.3|68.12|67.32|68.07|67.27|18
1653403420000|2022-05-24 14:43:40|68.09|67.29|68.07|67.27|68.11|67.31|68.07|67.27|14
1653403430000|2022-05-24 14:43:50|68.08|67.28|68.09|67.29|68.1|67.3|68.07|67.27|20
1653403440000|2022-05-24 14:44:00|68.1|67.3|68.08|67.28|68.1|67.3|68.07|67.27|11
1653403450000|2022-05-24 14:44:10|68.09|67.29|68|67.2|68.09|67.29|68|67.2|19
1653403460000|2022-05-24 14:44:20|67.99|67.19|68.06|67.26|68.06|67.26|67.99|67.19|14
1653403470000|2022-05-24 14:44:30|68.05|67.25|68.05|67.25|68.06|67.26|68.04|67.24|13
1653403480000|2022-05-24 14:44:40|68.04|67.24|68.08|67.28|68.08|67.28|68.03|67.23|13
1653403490000|2022-05-24 14:44:50|68.07|67.27|68.06|67.26|68.07|67.27|68.03|67.23|20
1653403500000|2022-05-24 14:45:00|68.07|67.27|68.04|67.24|68.07|67.27|68.01|67.21|18
1653403510000|2022-05-24 14:45:10|68.06|67.26|68.16|67.36|68.17|67.37|68.06|67.26|22
1653403520000|2022-05-24 14:45:20|68.17|67.37|68.15|67.35|68.2|67.4|68.14|67.34|19
1653403530000|2022-05-24 14:45:30|68.14|67.34|68.17|67.37|68.18|67.38|68.14|67.34|13
1653403540000|2022-05-24 14:45:40|68.18|67.38|68.11|67.31|68.22|67.42|68.11|67.31|11
1653403550000|2022-05-24 14:45:50|68.1|67.3|68.13|67.33|68.13|67.33|68.09|67.29|10
1653403560000|2022-05-24 14:46:00|68.1|67.3|68.01|67.21|68.1|67.3|68|67.2|20
1653403570000|2022-05-24 14:46:10|68|67.2|68|67.2|68.01|67.21|67.99|67.19|16
1653403580000|2022-05-24 14:46:20|68.01|67.21|67.99|67.19|68.01|67.21|67.99|67.19|16
1653403590000|2022-05-24 14:46:30|68|67.2|68.01|67.21|68.03|67.23|67.99|67.19|15
1653403600000|2022-05-24 14:46:40|68.02|67.22|68.11|67.31|68.12|67.32|68|67.2|20
1653403610000|2022-05-24 14:46:50|68.12|67.32|68.23|67.43|68.23|67.43|68.12|67.32|21
1653403620000|2022-05-24 14:47:00|68.22|67.42|68.21|67.41|68.22|67.42|68.2|67.4|14
1653403630000|2022-05-24 14:47:10|68.2|67.4|68.19|67.39|68.22|67.42|68.17|67.37|11
1653403640000|2022-05-24 14:47:20|68.18|67.38|68.23|67.43|68.23|67.43|68.17|67.37|15
1653403650000|2022-05-24 14:47:30|68.22|67.42|68.21|67.41|68.22|67.42|68.2|67.4|12
1653403660000|2022-05-24 14:47:40|68.22|67.42|68.19|67.39|68.22|67.42|68.18|67.38|14
1653403670000|2022-05-24 14:47:50|68.21|67.41|68.18|67.38|68.21|67.41|68.11|67.31|15
1653403680000|2022-05-24 14:48:00|68.17|67.37|68.11|67.31|68.17|67.37|68.11|67.31|12
1653403690000|2022-05-24 14:48:10|68.1|67.3|67.98|67.18|68.1|67.3|67.97|67.17|18
1653403700000|2022-05-24 14:48:20|67.99|67.19|67.92|67.12|67.99|67.19|67.92|67.12|19
1653403710000|2022-05-24 14:48:30|67.93|67.13|67.93|67.13|67.98|67.18|67.93|67.13|18
1653403720000|2022-05-24 14:48:40|67.92|67.12|67.91|67.11|67.93|67.13|67.91|67.11|15
1653403730000|2022-05-24 14:48:50|67.9|67.1|67.9|67.1|67.91|67.11|67.9|67.1|7
1653403740000|2022-05-24 14:49:00|67.91|67.11|67.93|67.13|67.93|67.13|67.89|67.09|15
1653403750000|2022-05-24 14:49:10|67.95|67.15|67.88|67.08|67.98|67.18|67.88|67.08|13
1653403760000|2022-05-24 14:49:20|67.89|67.09|67.92|67.12|67.93|67.13|67.88|67.08|16
1653403770000|2022-05-24 14:49:30|67.91|67.11|67.89|67.09|67.92|67.12|67.89|67.09|12
1653403780000|2022-05-24 14:49:40|67.88|67.08|67.9|67.1|67.91|67.11|67.85|67.05|26
1653403790000|2022-05-24 14:49:50|67.88|67.08|67.89|67.09|67.91|67.11|67.85|67.05|19
1653403800000|2022-05-24 14:50:00|67.88|67.08|67.93|67.13|67.96|67.16|67.88|67.08|15
1653403810000|2022-05-24 14:50:10|67.92|67.12|67.89|67.09|67.92|67.12|67.88|67.08|10
1653403820000|2022-05-24 14:50:20|67.88|67.08|67.9|67.1|67.93|67.13|67.87|67.07|20
1653403830000|2022-05-24 14:50:30|67.92|67.12|67.9|67.1|67.92|67.12|67.88|67.08|15
1653403840000|2022-05-24 14:50:40|67.91|67.11|67.91|67.11|67.94|67.14|67.9|67.1|13
1653403850000|2022-05-24 14:50:50|67.9|67.1|67.9|67.1|67.94|67.14|67.89|67.09|21
1653403860000|2022-05-24 14:51:00|67.89|67.09|67.9|67.1|67.9|67.1|67.89|67.09|4
1653403870000|2022-05-24 14:51:10|67.93|67.13|67.88|67.08|67.93|67.13|67.87|67.07|12
1653403880000|2022-05-24 14:51:20|67.89|67.09|67.9|67.1|67.92|67.12|67.87|67.07|24
1653403890000|2022-05-24 14:51:30|67.91|67.11|67.88|67.08|67.91|67.11|67.87|67.07|19
1653403900000|2022-05-24 14:51:40|67.89|67.09|67.89|67.09|67.9|67.1|67.87|67.07|6
1653403910000|2022-05-24 14:51:50|67.88|67.08|67.9|67.1|67.91|67.11|67.88|67.08|9
1653403920000|2022-05-24 14:52:00|67.89|67.09|67.89|67.09|67.91|67.11|67.87|67.07|15
1653403930000|2022-05-24 14:52:10|67.9|67.1|67.88|67.08|67.9|67.1|67.88|67.08|7
1653403940000|2022-05-24 14:52:20|67.89|67.09|67.87|67.07|67.89|67.09|67.87|67.07|5
1653403950000|2022-05-24 14:52:30|67.88|67.08|67.9|67.1|67.9|67.1|67.86|67.06|14
1653403960000|2022-05-24 14:52:40|67.91|67.11|67.93|67.13|67.93|67.13|67.9|67.1|11
1653403970000|2022-05-24 14:52:50|67.92|67.12|67.92|67.12|67.92|67.12|67.91|67.11|9
1653403980000|2022-05-24 14:53:00|67.91|67.11|68|67.2|68|67.2|67.91|67.11|19
1653403990000|2022-05-24 14:53:10|68.01|67.21|68.01|67.21|68.04|67.24|68|67.2|18
1653404000000|2022-05-24 14:53:20|68|67.2|68.02|67.22|68.03|67.23|67.99|67.19|12
1653404010000|2022-05-24 14:53:30|68.01|67.21|68|67.2|68.02|67.22|67.99|67.19|11
1653404020000|2022-05-24 14:53:40|67.99|67.19|68.03|67.23|68.03|67.23|67.99|67.19|13
1653404030000|2022-05-24 14:53:50|68.02|67.22|68|67.2|68.03|67.23|68|67.2|7
1653404040000|2022-05-24 14:54:00|68.01|67.21|67.98|67.18|68.02|67.22|67.98|67.18|15
1653404050000|2022-05-24 14:54:10|67.99|67.19|67.99|67.19|68|67.2|67.98|67.18|11
1653404060000|2022-05-24 14:54:20|67.97|67.17|68|67.2|68.01|67.21|67.97|67.17|16
1653404070000|2022-05-24 14:54:30|67.99|67.19|68.03|67.23|68.03|67.23|67.99|67.19|15
1653404080000|2022-05-24 14:54:40|68.02|67.22|68|67.2|68.06|67.26|67.99|67.19|16
1653404090000|2022-05-24 14:54:50|68.01|67.21|67.99|67.19|68.01|67.21|67.98|67.18|14
1653404100000|2022-05-24 14:55:00|67.98|67.18|68|67.2|68.01|67.21|67.98|67.18|17
1653404110000|2022-05-24 14:55:10|67.99|67.19|68|67.2|68.01|67.21|67.97|67.17|14
1653404120000|2022-05-24 14:55:20|68.01|67.21|68.02|67.22|68.04|67.24|68.01|67.21|16
1653404130000|2022-05-24 14:55:30|68.01|67.21|68|67.2|68.03|67.23|68|67.2|11
1653404140000|2022-05-24 14:55:40|68.01|67.21|68|67.2|68.01|67.21|67.99|67.19|8
1653404150000|2022-05-24 14:55:50|67.99|67.19|68|67.2|68.01|67.21|67.99|67.19|8
1653404160000|2022-05-24 14:56:00|68.01|67.21|68|67.2|68.01|67.21|67.99|67.19|5
1653404170000|2022-05-24 14:56:10|68.01|67.21|67.99|67.19|68.01|67.21|67.99|67.19|12
1653404180000|2022-05-24 14:56:20|68|67.2|68|67.2|68.02|67.22|67.99|67.19|9
1653404190000|2022-05-24 14:56:30|67.99|67.19|68|67.2|68|67.2|67.99|67.19|2
1653404200000|2022-05-24 14:56:40|68.01|67.21|68|67.2|68.01|67.21|67.99|67.19|8
1653404210000|2022-05-24 14:56:50|68.01|67.21|68|67.2|68.01|67.21|67.99|67.19|8
1653404220000|2022-05-24 14:57:00|68.01|67.21|68.07|67.27|68.07|67.27|68|67.2|10
1653404230000|2022-05-24 14:57:10|68.08|67.28|68.08|67.28|68.09|67.29|68.06|67.26|15
1653404240000|2022-05-24 14:57:20|68.07|67.27|68.08|67.28|68.08|67.28|68.05|67.25|5
1653404250000|2022-05-24 14:57:30|68.07|67.27|68.04|67.24|68.08|67.28|68.03|67.23|16
1653404260000|2022-05-24 14:57:40|68.05|67.25|68.08|67.28|68.08|67.28|68.04|67.24|15
1653404270000|2022-05-24 14:57:50|68.07|67.27|68.09|67.29|68.09|67.29|68.07|67.27|13
1653404280000|2022-05-24 14:58:00|68.1|67.3|68.11|67.31|68.11|67.31|68.09|67.29|14
1653404290000|2022-05-24 14:58:10|68.1|67.3|68.11|67.31|68.11|67.31|68.09|67.29|10
1653404300000|2022-05-24 14:58:20|68.1|67.3|68.12|67.32|68.12|67.32|68.1|67.3|5
1653404310000|2022-05-24 14:58:30|68.11|67.31|68.13|67.33|68.14|67.34|68.1|67.3|9
1653404320000|2022-05-24 14:58:40|68.12|67.32|68.12|67.32|68.13|67.33|68.1|67.3|15
1653404330000|2022-05-24 14:58:50|68.11|67.31|68.13|67.33|68.14|67.34|68.11|67.31|11
1653404340000|2022-05-24 14:59:00|68.14|67.34|68.08|67.28|68.14|67.34|68.08|67.28|16
1653404350000|2022-05-24 14:59:10|68.09|67.29|68.12|67.32|68.12|67.32|68.08|67.28|16
1653404360000|2022-05-24 14:59:20|68.11|67.31|68.2|67.4|68.21|67.41|68.11|67.31|16
1653404370000|2022-05-24 14:59:30|68.21|67.41|68.22|67.42|68.23|67.43|68.19|67.39|8
1653404380000|2022-05-24 14:59:40|68.23|67.43|68.21|67.41|68.31|67.51|68.2|67.4|18
1653404390000|2022-05-24 14:59:50|68.2|67.4|68.29|67.49|68.29|67.49|68.2|67.4|13
1653404400000|2022-05-24 15:00:00|68.3|67.5|68.21|67.41|68.33|67.53|68.2|67.4|22
1653404410000|2022-05-24 15:00:10|68.2|67.4|68.24|67.44|68.26|67.46|68.2|67.4|8
1653404420000|2022-05-24 15:00:20|68.23|67.43|68.2|67.4|68.24|67.44|68.2|67.4|11
1653404430000|2022-05-24 15:00:30|68.21|67.41|68.2|67.4|68.23|67.43|68.18|67.38|11
1653404440000|2022-05-24 15:00:40|68.19|67.39|68.22|67.42|68.23|67.43|68.19|67.39|19
1653404450000|2022-05-24 15:00:50|68.21|67.41|68.23|67.43|68.23|67.43|68.2|67.4|10
1653404460000|2022-05-24 15:01:00|68.25|67.45|68.29|67.49|68.3|67.5|68.24|67.44|16
1653404470000|2022-05-24 15:01:10|68.3|67.5|68.28|67.48|68.32|67.52|68.28|67.48|17
1653404480000|2022-05-24 15:01:20|68.29|67.49|68.35|67.55|68.35|67.55|68.28|67.48|18
1653404490000|2022-05-24 15:01:30|68.37|67.57|68.35|67.55|68.37|67.57|68.33|67.53|23
1653404500000|2022-05-24 15:01:40|68.36|67.56|68.39|67.59|68.4|67.6|68.35|67.55|12
1653404510000|2022-05-24 15:01:50|68.4|67.6|68.4|67.6|68.41|67.61|68.37|67.57|15
1653404520000|2022-05-24 15:02:00|68.39|67.59|68.39|67.59|68.41|67.61|68.37|67.57|21
1653404530000|2022-05-24 15:02:10|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|2
1653404540000|2022-05-24 15:02:20|68.38|67.58|68.4|67.6|68.4|67.6|68.38|67.58|7
1653404550000|2022-05-24 15:02:30|68.39|67.59|68.38|67.58|68.41|67.61|68.37|67.57|8
1653404560000|2022-05-24 15:02:40|68.39|67.59|68.39|67.59|68.4|67.6|68.37|67.57|9
1653404570000|2022-05-24 15:02:50|68.38|67.58|68.39|67.59|68.4|67.6|68.38|67.58|9
1653404580000|2022-05-24 15:03:00|68.38|67.58|68.4|67.6|68.42|67.62|68.38|67.58|20
1653404590000|2022-05-24 15:03:10|68.39|67.59|68.37|67.57|68.4|67.6|68.37|67.57|17
1653404600000|2022-05-24 15:03:20|68.38|67.58|68.43|67.63|68.43|67.63|68.31|67.51|23
1653404610000|2022-05-24 15:03:30|68.42|67.62|68.39|67.59|68.42|67.62|68.39|67.59|8
1653404620000|2022-05-24 15:03:40|68.38|67.58|68.4|67.6|68.4|67.6|68.38|67.58|5
1653404630000|2022-05-24 15:03:50|68.41|67.61|68.39|67.59|68.41|67.61|68.37|67.57|12
1653404640000|2022-05-24 15:04:00|68.37|67.57|68.39|67.59|68.4|67.6|68.36|67.56|19
1653404650000|2022-05-24 15:04:10|68.38|67.58|68.4|67.6|68.4|67.6|68.38|67.58|11
1653404660000|2022-05-24 15:04:20|68.38|67.58|68.35|67.55|68.39|67.59|68.35|67.55|15
1653404670000|2022-05-24 15:04:30|68.36|67.56|68.38|67.58|68.38|67.58|68.33|67.53|15
1653404680000|2022-05-24 15:04:40|68.39|67.59|68.37|67.57|68.39|67.59|68.34|67.54|19
1653404690000|2022-05-24 15:04:50|68.36|67.56|68.31|67.51|68.37|67.57|68.31|67.51|6
1653404700000|2022-05-24 15:05:00|68.32|67.52|68.31|67.51|68.34|67.54|68.3|67.5|12
1653404710000|2022-05-24 15:05:10|68.32|67.52|68.36|67.56|68.37|67.57|68.32|67.52|14
1653404720000|2022-05-24 15:05:20|68.37|67.57|68.37|67.57|68.4|67.6|68.36|67.56|19
1653404730000|2022-05-24 15:05:30|68.36|67.56|68.38|67.58|68.38|67.58|68.36|67.56|9
1653404740000|2022-05-24 15:05:40|68.39|67.59|68.38|67.58|68.39|67.59|68.36|67.56|14
1653404750000|2022-05-24 15:05:50|68.37|67.57|68.38|67.58|68.39|67.59|68.36|67.56|12
1653404760000|2022-05-24 15:06:00|68.36|67.56|68.38|67.58|68.39|67.59|68.36|67.56|7
1653404770000|2022-05-24 15:06:10|68.39|67.59|68.41|67.61|68.41|67.61|68.39|67.59|13
1653404780000|2022-05-24 15:06:20|68.4|67.6|68.39|67.59|68.42|67.62|68.38|67.58|15
1653404790000|2022-05-24 15:06:30|68.38|67.58|68.4|67.6|68.4|67.6|68.37|67.57|16
1653404800000|2022-05-24 15:06:40|68.38|67.58|68.31|67.51|68.38|67.58|68.31|67.51|6
1653404810000|2022-05-24 15:06:50|68.32|67.52|68.32|67.52|68.32|67.52|68.3|67.5|14
1653404820000|2022-05-24 15:07:00|68.31|67.51|68.31|67.51|68.32|67.52|68.3|67.5|11
1653404830000|2022-05-24 15:07:10|68.32|67.52|68.19|67.39|68.32|67.52|68.19|67.39|16
1653404840000|2022-05-24 15:07:20|68.18|67.38|68.21|67.41|68.22|67.42|68.18|67.38|15
1653404850000|2022-05-24 15:07:30|68.2|67.4|68.22|67.42|68.23|67.43|68.19|67.39|15
1653404860000|2022-05-24 15:07:40|68.23|67.43|68.29|67.49|68.31|67.51|68.23|67.43|17
1653404870000|2022-05-24 15:07:50|68.3|67.5|68.32|67.52|68.32|67.52|68.29|67.49|8
1653404880000|2022-05-24 15:08:00|68.31|67.51|68.28|67.48|68.32|67.52|68.27|67.47|14
1653404890000|2022-05-24 15:08:10|68.27|67.47|68.33|67.53|68.33|67.53|68.27|67.47|14
1653404900000|2022-05-24 15:08:20|68.32|67.52|68.38|67.58|68.4|67.6|68.32|67.52|18
1653404910000|2022-05-24 15:08:30|68.39|67.59|68.37|67.57|68.39|67.59|68.36|67.56|14
1653404920000|2022-05-24 15:08:40|68.38|67.58|68.37|67.57|68.38|67.58|68.37|67.57|10
1653404930000|2022-05-24 15:08:50|68.36|67.56|68.31|67.51|68.37|67.57|68.3|67.5|15
1653404940000|2022-05-24 15:09:00|68.3|67.5|68.3|67.5|68.3|67.5|68.29|67.49|5
1653404950000|2022-05-24 15:09:10|68.31|67.51|68.29|67.49|68.31|67.51|68.29|67.49|7
1653404960000|2022-05-24 15:09:20|68.28|67.48|68.29|67.49|68.29|67.49|68.28|67.48|14
1653404970000|2022-05-24 15:09:30|68.31|67.51|68.3|67.5|68.31|67.51|68.28|67.48|9
1653404980000|2022-05-24 15:09:40|68.29|67.49|68.32|67.52|68.33|67.53|68.29|67.49|18
1653404990000|2022-05-24 15:09:50|68.31|67.51|68.34|67.54|68.34|67.54|68.3|67.5|7
1653405000000|2022-05-24 15:10:00|68.33|67.53|68.37|67.57|68.4|67.6|68.31|67.51|19
1653405010000|2022-05-24 15:10:10|68.35|67.55|68.33|67.53|68.37|67.57|68.3|67.5|9
1653405020000|2022-05-24 15:10:20|68.32|67.52|68.3|67.5|68.38|67.58|68.29|67.49|19
1653405030000|2022-05-24 15:10:30|68.31|67.51|68.3|67.5|68.33|67.53|68.29|67.49|9
1653405040000|2022-05-24 15:10:40|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|8
1653405050000|2022-05-24 15:10:50|68.31|67.51|68.3|67.5|68.32|67.52|68.29|67.49|11
1653405060000|2022-05-24 15:11:00|68.32|67.52|68.29|67.49|68.32|67.52|68.28|67.48|16
1653405070000|2022-05-24 15:11:10|68.31|67.51|68.29|67.49|68.31|67.51|68.28|67.48|13
1653405080000|2022-05-24 15:11:20|68.28|67.48|68.28|67.48|68.3|67.5|68.28|67.48|20
1653405090000|2022-05-24 15:11:30|68.29|67.49|68.3|67.5|68.31|67.51|68.28|67.48|16
1653405100000|2022-05-24 15:11:40|68.31|67.51|68.32|67.52|68.33|67.53|68.3|67.5|12
1653405110000|2022-05-24 15:11:50|68.31|67.51|68.33|67.53|68.33|67.53|68.28|67.48|16
1653405120000|2022-05-24 15:12:00|68.32|67.52|68.33|67.53|68.33|67.53|68.29|67.49|6
1653405130000|2022-05-24 15:12:10|68.3|67.5|68.3|67.5|68.3|67.5|68.29|67.49|7
1653405140000|2022-05-24 15:12:20|68.31|67.51|68.32|67.52|68.32|67.52|68.31|67.51|4
1653405150000|2022-05-24 15:12:30|68.31|67.51|68.35|67.55|68.36|67.56|68.31|67.51|12
1653405160000|2022-05-24 15:12:40|68.36|67.56|68.35|67.55|68.36|67.56|68.33|67.53|11
1653405170000|2022-05-24 15:12:50|68.33|67.53|68.32|67.52|68.35|67.55|68.31|67.51|15
1653405180000|2022-05-24 15:13:00|68.33|67.53|68.3|67.5|68.33|67.53|68.29|67.49|16
1653405190000|2022-05-24 15:13:10|68.29|67.49|68.3|67.5|68.31|67.51|68.29|67.49|6
1653405200000|2022-05-24 15:13:20|68.29|67.49|68.17|67.37|68.3|67.5|68.17|67.37|20
1653405210000|2022-05-24 15:13:30|68.18|67.38|68.19|67.39|68.23|67.43|68.17|67.37|22
1653405220000|2022-05-24 15:13:40|68.2|67.4|68.2|67.4|68.21|67.41|68.18|67.38|17
1653405230000|2022-05-24 15:13:50|68.21|67.41|68.28|67.48|68.28|67.48|68.21|67.41|13
1653405240000|2022-05-24 15:14:00|68.27|67.47|68.27|67.47|68.29|67.49|68.21|67.41|16
1653405250000|2022-05-24 15:14:10|68.26|67.46|68.25|67.45|68.28|67.48|68.25|67.45|11
1653405260000|2022-05-24 15:14:20|68.21|67.41|68.2|67.4|68.21|67.41|68.2|67.4|14
1653405270000|2022-05-24 15:14:30|68.21|67.41|68.21|67.41|68.21|67.41|68.2|67.4|13
1653405280000|2022-05-24 15:14:40|68.2|67.4|68.21|67.41|68.21|67.41|68.18|67.38|15
1653405290000|2022-05-24 15:14:50|68.22|67.42|68.21|67.41|68.23|67.43|68.21|67.41|14
1653405300000|2022-05-24 15:15:00|68.2|67.4|68.22|67.42|68.22|67.42|68.2|67.4|7
1653405310000|2022-05-24 15:15:10|68.21|67.41|68.2|67.4|68.22|67.42|68.2|67.4|10
1653405320000|2022-05-24 15:15:20|68.21|67.41|68.2|67.4|68.21|67.41|68.2|67.4|8
1653405330000|2022-05-24 15:15:30|68.21|67.41|68.19|67.39|68.21|67.41|68.18|67.38|12
1653405340000|2022-05-24 15:15:40|68.18|67.38|68.18|67.38|68.21|67.41|68.17|67.37|21
1653405350000|2022-05-24 15:15:50|68.17|67.37|68.21|67.41|68.22|67.42|68.17|67.37|17
1653405360000|2022-05-24 15:16:00|68.22|67.42|68.27|67.47|68.29|67.49|68.21|67.41|17
1653405370000|2022-05-24 15:16:10|68.28|67.48|68.32|67.52|68.33|67.53|68.28|67.48|18
1653405380000|2022-05-24 15:16:20|68.31|67.51|68.39|67.59|68.39|67.59|68.31|67.51|13
1653405390000|2022-05-24 15:16:30|68.38|67.58|68.5|67.7|68.5|67.7|68.38|67.58|18
1653405400000|2022-05-24 15:16:40|68.49|67.69|68.46|67.66|68.5|67.7|68.44|67.64|17
1653405410000|2022-05-24 15:16:50|68.47|67.67|68.4|67.6|68.5|67.7|68.4|67.6|20
1653405420000|2022-05-24 15:17:00|68.39|67.59|68.42|67.62|68.42|67.62|68.39|67.59|8
1653405430000|2022-05-24 15:17:10|68.43|67.63|68.47|67.67|68.5|67.7|68.43|67.63|26
1653405440000|2022-05-24 15:17:20|68.45|67.65|68.48|67.68|68.5|67.7|68.44|67.64|19
1653405450000|2022-05-24 15:17:30|68.47|67.67|68.48|67.68|68.49|67.69|68.42|67.62|12
1653405460000|2022-05-24 15:17:40|68.47|67.67|68.38|67.58|68.48|67.68|68.37|67.57|17
1653405470000|2022-05-24 15:17:50|68.37|67.57|68.38|67.58|68.38|67.58|68.34|67.54|15
1653405480000|2022-05-24 15:18:00|68.39|67.59|68.32|67.52|68.39|67.59|68.31|67.51|15
1653405490000|2022-05-24 15:18:10|68.37|67.57|68.27|67.47|68.37|67.57|68.27|67.47|16
1653405500000|2022-05-24 15:18:20|68.28|67.48|68.3|67.5|68.33|67.53|68.28|67.48|17
1653405510000|2022-05-24 15:18:30|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|4
1653405520000|2022-05-24 15:18:40|68.31|67.51|68.31|67.51|68.38|67.58|68.3|67.5|15
1653405530000|2022-05-24 15:18:50|68.3|67.5|68.31|67.51|68.31|67.51|68.29|67.49|6
1653405540000|2022-05-24 15:19:00|68.3|67.5|68.3|67.5|68.31|67.51|68.28|67.48|11
1653405550000|2022-05-24 15:19:10|68.31|67.51|68.38|67.58|68.39|67.59|68.31|67.51|15
1653405560000|2022-05-24 15:19:20|68.39|67.59|68.37|67.57|68.41|67.61|68.36|67.56|19
1653405570000|2022-05-24 15:19:30|68.38|67.58|68.33|67.53|68.42|67.62|68.32|67.52|17
1653405580000|2022-05-24 15:19:40|68.32|67.52|68.31|67.51|68.32|67.52|68.3|67.5|6
1653405590000|2022-05-24 15:19:50|68.3|67.5|68.3|67.5|68.31|67.51|68.3|67.5|5
1653405600000|2022-05-24 15:20:00|68.31|67.51|68.3|67.5|68.33|67.53|68.3|67.5|8
1653405610000|2022-05-24 15:20:10|68.31|67.51|68.28|67.48|68.32|67.52|68.24|67.44|16
1653405620000|2022-05-24 15:20:20|68.27|67.47|68.23|67.43|68.27|67.47|68.23|67.43|13
1653405630000|2022-05-24 15:20:30|68.24|67.44|68.25|67.45|68.26|67.46|68.23|67.43|10
1653405640000|2022-05-24 15:20:40|68.24|67.44|68.24|67.44|68.25|67.45|68.24|67.44|7
1653405650000|2022-05-24 15:20:50|68.25|67.45|68.22|67.42|68.25|67.45|68.22|67.42|8
1653405660000|2022-05-24 15:21:00|68.23|67.43|68.21|67.41|68.24|67.44|68.19|67.39|17
1653405670000|2022-05-24 15:21:10|68.22|67.42|68.21|67.41|68.22|67.42|68.2|67.4|9
1653405680000|2022-05-24 15:21:20|68.22|67.42|68.22|67.42|68.23|67.43|68.21|67.41|6
1653405690000|2022-05-24 15:21:30|68.21|67.41|68.22|67.42|68.23|67.43|68.21|67.41|6
1653405700000|2022-05-24 15:21:40|68.21|67.41|68.2|67.4|68.22|67.42|68.2|67.4|11
1653405710000|2022-05-24 15:21:50|68.21|67.41|68.21|67.41|68.21|67.41|68.18|67.38|13
1653405720000|2022-05-24 15:22:00|68.2|67.4|68.21|67.41|68.23|67.43|68.2|67.4|6
1653405730000|2022-05-24 15:22:10|68.22|67.42|68.22|67.42|68.23|67.43|68.21|67.41|9
1653405740000|2022-05-24 15:22:20|68.23|67.43|68.29|67.49|68.3|67.5|68.22|67.42|11
1653405750000|2022-05-24 15:22:30|68.28|67.48|68.31|67.51|68.31|67.51|68.28|67.48|14
1653405760000|2022-05-24 15:22:40|68.3|67.5|68.29|67.49|68.32|67.52|68.29|67.49|16
1653405770000|2022-05-24 15:22:50|68.3|67.5|68.29|67.49|68.31|67.51|68.27|67.47|11
1653405780000|2022-05-24 15:23:00|68.28|67.48|68.29|67.49|68.32|67.52|68.27|67.47|15
1653405790000|2022-05-24 15:23:10|68.32|67.52|68.3|67.5|68.32|67.52|68.29|67.49|13
1653405800000|2022-05-24 15:23:20|68.32|67.52|68.32|67.52|68.33|67.53|68.3|67.5|15
1653405810000|2022-05-24 15:23:30|68.33|67.53|68.33|67.53|68.33|67.53|68.32|67.52|3
1653405820000|2022-05-24 15:23:40|68.32|67.52|68.3|67.5|68.32|67.52|68.3|67.5|5
1653405830000|2022-05-24 15:23:50|68.29|67.49|68.31|67.51|68.33|67.53|68.28|67.48|17
1653405840000|2022-05-24 15:24:00|68.3|67.5|68.38|67.58|68.38|67.58|68.3|67.5|20
1653405850000|2022-05-24 15:24:10|68.37|67.57|68.39|67.59|68.39|67.59|68.37|67.57|17
1653405860000|2022-05-24 15:24:20|68.38|67.58|68.33|67.53|68.38|67.58|68.32|67.52|16
1653405870000|2022-05-24 15:24:30|68.32|67.52|68.38|67.58|68.38|67.58|68.32|67.52|12
1653405880000|2022-05-24 15:24:40|68.39|67.59|68.42|67.62|68.43|67.63|68.38|67.58|14
1653405890000|2022-05-24 15:24:50|68.41|67.61|68.4|67.6|68.41|67.61|68.37|67.57|18
1653405900000|2022-05-24 15:25:00|68.41|67.61|68.42|67.62|68.43|67.63|68.39|67.59|14
1653405910000|2022-05-24 15:25:10|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|10
1653405920000|2022-05-24 15:25:20|68.41|67.61|68.41|67.61|68.43|67.63|68.4|67.6|7
1653405930000|2022-05-24 15:25:30|68.42|67.62|68.47|67.67|68.48|67.68|68.42|67.62|13
1653405940000|2022-05-24 15:25:40|68.48|67.68|68.46|67.66|68.48|67.68|68.46|67.66|11
1653405950000|2022-05-24 15:25:50|68.47|67.67|68.47|67.67|68.48|67.68|68.47|67.67|3
1653405960000|2022-05-24 15:26:00|68.48|67.68|68.42|67.62|68.5|67.7|68.42|67.62|18
1653405970000|2022-05-24 15:26:10|68.41|67.61|68.48|67.68|68.49|67.69|68.41|67.61|23
1653405980000|2022-05-24 15:26:20|68.47|67.67|68.49|67.69|68.51|67.71|68.47|67.67|10
1653405990000|2022-05-24 15:26:30|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|16
1653406000000|2022-05-24 15:26:40|68.5|67.7|68.49|67.69|68.51|67.71|68.49|67.69|8
1653406010000|2022-05-24 15:26:50|68.5|67.7|68.49|67.69|68.51|67.71|68.48|67.68|15
1653406020000|2022-05-24 15:27:00|68.5|67.7|68.51|67.71|68.51|67.71|68.48|67.68|17
1653406030000|2022-05-24 15:27:10|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|11
1653406040000|2022-05-24 15:27:20|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|14
1653406050000|2022-05-24 15:27:30|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|7
1653406060000|2022-05-24 15:27:40|68.53|67.73|68.57|67.77|68.58|67.78|68.52|67.72|14
1653406070000|2022-05-24 15:27:50|68.58|67.78|68.5|67.7|68.58|67.78|68.5|67.7|14
1653406080000|2022-05-24 15:28:00|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|8
1653406090000|2022-05-24 15:28:10|68.53|67.73|68.53|67.73|68.53|67.73|68.51|67.71|9
1653406100000|2022-05-24 15:28:20|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|3
1653406110000|2022-05-24 15:28:30|68.53|67.73|68.53|67.73|68.53|67.73|68.51|67.71|7
1653406120000|2022-05-24 15:28:40|68.52|67.72|68.52|67.72|68.52|67.72|68.52|67.72|1
1653406130000|2022-05-24 15:28:50|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|6
1653406140000|2022-05-24 15:29:00|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|10
1653406150000|2022-05-24 15:29:10|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|11
1653406160000|2022-05-24 15:29:20|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|9
1653406170000|2022-05-24 15:29:30|68.53|67.73|68.59|67.79|68.6|67.8|68.53|67.73|9
1653406180000|2022-05-24 15:29:40|68.58|67.78|68.61|67.81|68.61|67.81|68.57|67.77|15
1653406190000|2022-05-24 15:29:50|68.62|67.82|68.68|67.88|68.7|67.9|68.62|67.82|19
1653406200000|2022-05-24 15:30:00|68.67|67.87|68.76|67.96|68.76|67.96|68.67|67.87|19
1653406210000|2022-05-24 15:30:10|68.75|67.95|68.7|67.9|68.76|67.96|68.7|67.9|20
1653406220000|2022-05-24 15:30:20|68.71|67.91|68.67|67.87|68.72|67.92|68.67|67.87|17
1653406230000|2022-05-24 15:30:30|68.66|67.86|68.68|67.88|68.72|67.92|68.65|67.85|12
1653406240000|2022-05-24 15:30:40|68.71|67.91|68.68|67.88|68.71|67.91|68.65|67.85|16
1653406250000|2022-05-24 15:30:50|68.7|67.9|68.74|67.94|68.74|67.94|68.7|67.9|7
1653406260000|2022-05-24 15:31:00|68.73|67.93|68.68|67.88|68.73|67.93|68.68|67.88|9
1653406270000|2022-05-24 15:31:10|68.67|67.87|68.61|67.81|68.67|67.87|68.6|67.8|13
1653406280000|2022-05-24 15:31:20|68.6|67.8|68.68|67.88|68.7|67.9|68.6|67.8|13
1653406290000|2022-05-24 15:31:30|68.69|67.89|68.62|67.82|68.69|67.89|68.61|67.81|20
1653406300000|2022-05-24 15:31:40|68.61|67.81|68.63|67.83|68.64|67.84|68.6|67.8|20
1653406310000|2022-05-24 15:31:50|68.62|67.82|68.62|67.82|68.64|67.84|68.6|67.8|18
1653406320000|2022-05-24 15:32:00|68.63|67.83|68.6|67.8|68.64|67.84|68.58|67.78|13
1653406330000|2022-05-24 15:32:10|68.61|67.81|68.63|67.83|68.63|67.83|68.61|67.81|21
1653406340000|2022-05-24 15:32:20|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|19
1653406350000|2022-05-24 15:32:30|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|10
1653406360000|2022-05-24 15:32:40|68.63|67.83|68.69|67.89|68.7|67.9|68.63|67.83|9
1653406370000|2022-05-24 15:32:50|68.68|67.88|68.68|67.88|68.7|67.9|68.67|67.87|20
1653406380000|2022-05-24 15:33:00|68.69|67.89|68.67|67.87|68.69|67.89|68.67|67.87|14
1653406390000|2022-05-24 15:33:10|68.68|67.88|68.68|67.88|68.71|67.91|68.66|67.86|19
1653406400000|2022-05-24 15:33:20|68.69|67.89|68.69|67.89|68.71|67.91|68.67|67.87|12
1653406410000|2022-05-24 15:33:30|68.68|67.88|68.68|67.88|68.69|67.89|68.67|67.87|12
1653406420000|2022-05-24 15:33:40|68.69|67.89|68.67|67.87|68.69|67.89|68.67|67.87|13
1653406430000|2022-05-24 15:33:50|68.68|67.88|68.69|67.89|68.69|67.89|68.67|67.87|12
1653406440000|2022-05-24 15:34:00|68.68|67.88|68.61|67.81|68.7|67.9|68.61|67.81|18
1653406450000|2022-05-24 15:34:10|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|11
1653406460000|2022-05-24 15:34:20|68.61|67.81|68.69|67.89|68.7|67.9|68.61|67.81|17
1653406470000|2022-05-24 15:34:30|68.7|67.9|68.69|67.89|68.72|67.92|68.69|67.89|19
1653406480000|2022-05-24 15:34:40|68.7|67.9|68.69|67.89|68.72|67.92|68.68|67.88|14
1653406490000|2022-05-24 15:34:50|68.7|67.9|68.69|67.89|68.73|67.93|68.69|67.89|14
1653406500000|2022-05-24 15:35:00|68.7|67.9|68.68|67.88|68.7|67.9|68.67|67.87|19
1653406510000|2022-05-24 15:35:10|68.67|67.87|68.62|67.82|68.68|67.88|68.61|67.81|9
1653406520000|2022-05-24 15:35:20|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|4
1653406530000|2022-05-24 15:35:30|68.61|67.81|68.6|67.8|68.62|67.82|68.59|67.79|10
1653406540000|2022-05-24 15:35:40|68.59|67.79|68.58|67.78|68.61|67.81|68.58|67.78|8
1653406550000|2022-05-24 15:35:50|68.59|67.79|68.59|67.79|68.62|67.82|68.57|67.77|15
1653406560000|2022-05-24 15:36:00|68.57|67.77|68.59|67.79|68.61|67.81|68.57|67.77|11
1653406570000|2022-05-24 15:36:10|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|6
1653406580000|2022-05-24 15:36:20|68.6|67.8|68.62|67.82|68.62|67.82|68.59|67.79|7
1653406590000|2022-05-24 15:36:30|68.64|67.84|68.73|67.93|68.73|67.93|68.64|67.84|8
1653406600000|2022-05-24 15:36:40|68.71|67.91|68.7|67.9|68.72|67.92|68.7|67.9|14
1653406610000|2022-05-24 15:36:50|68.71|67.91|68.68|67.88|68.71|67.91|68.68|67.88|7
1653406620000|2022-05-24 15:37:00|68.67|67.87|68.68|67.88|68.71|67.91|68.66|67.86|9
1653406630000|2022-05-24 15:37:10|68.67|67.87|68.62|67.82|68.68|67.88|68.61|67.81|18
1653406640000|2022-05-24 15:37:20|68.63|67.83|68.62|67.82|68.64|67.84|68.62|67.82|12
1653406650000|2022-05-24 15:37:30|68.63|67.83|68.62|67.82|68.64|67.84|68.62|67.82|12
1653406660000|2022-05-24 15:37:40|68.63|67.83|68.64|67.84|68.65|67.85|68.62|67.82|10
1653406670000|2022-05-24 15:37:50|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|7
1653406680000|2022-05-24 15:38:00|68.62|67.82|68.64|67.84|68.64|67.84|68.62|67.82|11
1653406690000|2022-05-24 15:38:10|68.65|67.85|68.7|67.9|68.7|67.9|68.65|67.85|6
1653406700000|2022-05-24 15:38:20|68.72|67.92|68.68|67.88|68.73|67.93|68.65|67.85|18
1653406710000|2022-05-24 15:38:30|68.69|67.89|68.7|67.9|68.73|67.93|68.68|67.88|13
1653406720000|2022-05-24 15:38:40|68.71|67.91|68.69|67.89|68.72|67.92|68.69|67.89|19
1653406730000|2022-05-24 15:38:50|68.72|67.92|68.69|67.89|68.72|67.92|68.69|67.89|10
1653406740000|2022-05-24 15:39:00|68.71|67.91|68.69|67.89|68.72|67.92|68.68|67.88|14
1653406750000|2022-05-24 15:39:10|68.68|67.88|68.63|67.83|68.68|67.88|68.63|67.83|6
1653406760000|2022-05-24 15:39:20|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|13
1653406770000|2022-05-24 15:39:30|68.63|67.83|68.66|67.86|68.66|67.86|68.63|67.83|10
1653406780000|2022-05-24 15:39:40|68.65|67.85|68.63|67.83|68.65|67.85|68.63|67.83|3
1653406790000|2022-05-24 15:39:50|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|17
1653406800000|2022-05-24 15:40:00|68.65|67.85|68.7|67.9|68.7|67.9|68.64|67.84|5
1653406810000|2022-05-24 15:40:10|68.69|67.89|68.68|67.88|68.7|67.9|68.67|67.87|11
1653406820000|2022-05-24 15:40:20|68.69|67.89|68.73|67.93|68.73|67.93|68.68|67.88|12
1653406830000|2022-05-24 15:40:30|68.7|67.9|68.73|67.93|68.74|67.94|68.7|67.9|10
1653406840000|2022-05-24 15:40:40|68.72|67.92|68.77|67.97|68.8|68|68.72|67.92|17
1653406850000|2022-05-24 15:40:50|68.78|67.98|68.73|67.93|68.78|67.98|68.72|67.92|15
1653406860000|2022-05-24 15:41:00|68.71|67.91|68.73|67.93|68.73|67.93|68.71|67.91|13
1653406870000|2022-05-24 15:41:10|68.74|67.94|68.77|67.97|68.77|67.97|68.74|67.94|11
1653406880000|2022-05-24 15:41:20|68.78|67.98|68.8|68|68.81|68.01|68.77|67.97|11
1653406890000|2022-05-24 15:41:30|68.79|67.99|68.77|67.97|68.79|67.99|68.77|67.97|7
1653406900000|2022-05-24 15:41:40|68.76|67.96|68.77|67.97|68.77|67.97|68.76|67.96|6
1653406910000|2022-05-24 15:41:50|68.78|67.98|68.77|67.97|68.79|67.99|68.73|67.93|18
1653406920000|2022-05-24 15:42:00|68.78|67.98|68.77|67.97|68.78|67.98|68.77|67.97|4
1653406930000|2022-05-24 15:42:10|68.78|67.98|68.77|67.97|68.78|67.98|68.75|67.95|12
1653406940000|2022-05-24 15:42:20|68.75|67.95|68.86|68.06|68.9|68.1|68.75|67.95|19
1653406950000|2022-05-24 15:42:30|68.82|68.02|68.82|68.02|68.84|68.04|68.82|68.02|17
1653406960000|2022-05-24 15:42:40|68.83|68.03|68.85|68.05|68.85|68.05|68.82|68.02|5
1653406970000|2022-05-24 15:42:50|68.84|68.04|68.9|68.1|68.9|68.1|68.84|68.04|15
1653406980000|2022-05-24 15:43:00|68.89|68.09|68.93|68.13|68.93|68.13|68.87|68.07|17
1653406990000|2022-05-24 15:43:10|68.92|68.12|69.02|68.22|69.02|68.22|68.92|68.12|22
1653407000000|2022-05-24 15:43:20|69.03|68.23|68.92|68.12|69.03|68.23|68.91|68.11|15
1653407010000|2022-05-24 15:43:30|68.91|68.11|68.94|68.14|68.94|68.14|68.89|68.09|16
1653407020000|2022-05-24 15:43:40|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|14
1653407030000|2022-05-24 15:43:50|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|8
1653407040000|2022-05-24 15:44:00|68.93|68.13|68.9|68.1|68.93|68.13|68.9|68.1|10
1653407050000|2022-05-24 15:44:10|68.89|68.09|68.93|68.13|68.93|68.13|68.88|68.08|14
1653407060000|2022-05-24 15:44:20|68.96|68.16|68.99|68.19|69.02|68.22|68.96|68.16|18
1653407070000|2022-05-24 15:44:30|69|68.2|69.04|68.24|69.04|68.24|68.99|68.19|18
1653407080000|2022-05-24 15:44:40|69.03|68.23|69.12|68.32|69.13|68.33|69.03|68.23|20
1653407090000|2022-05-24 15:44:50|69.1|68.3|69.21|68.41|69.21|68.41|69.1|68.3|14
1653407100000|2022-05-24 15:45:00|69.2|68.4|69.21|68.41|69.21|68.41|69.13|68.33|21
1653407110000|2022-05-24 15:45:10|69.2|68.4|69.28|68.48|69.29|68.49|69.2|68.4|18
1653407120000|2022-05-24 15:45:20|69.29|68.49|69.26|68.46|69.3|68.5|69.24|68.44|13
1653407130000|2022-05-24 15:45:30|69.24|68.44|69.22|68.42|69.24|68.44|69.2|68.4|18
1653407140000|2022-05-24 15:45:40|69.23|68.43|69.32|68.52|69.32|68.52|69.23|68.43|12
1653407150000|2022-05-24 15:45:50|69.31|68.51|69.31|68.51|69.36|68.56|69.3|68.5|20
1653407160000|2022-05-24 15:46:00|69.3|68.5|69.28|68.48|69.31|68.51|69.27|68.47|19
1653407170000|2022-05-24 15:46:10|69.29|68.49|69.27|68.47|69.29|68.49|69.26|68.46|14
1653407180000|2022-05-24 15:46:20|69.28|68.48|69.27|68.47|69.31|68.51|69.26|68.46|18
1653407190000|2022-05-24 15:46:30|69.28|68.48|69.27|68.47|69.31|68.51|69.27|68.47|14
1653407200000|2022-05-24 15:46:40|69.28|68.48|69.32|68.52|69.32|68.52|69.28|68.48|17
1653407210000|2022-05-24 15:46:50|69.31|68.51|69.36|68.56|69.36|68.56|69.28|68.48|20
1653407220000|2022-05-24 15:47:00|69.35|68.55|69.42|68.62|69.46|68.66|69.35|68.55|22
1653407230000|2022-05-24 15:47:10|69.43|68.63|69.47|68.67|69.49|68.69|69.42|68.62|20
1653407240000|2022-05-24 15:47:20|69.48|68.68|69.53|68.73|69.57|68.77|69.48|68.68|18
1653407250000|2022-05-24 15:47:30|69.56|68.76|69.63|68.83|69.63|68.83|69.56|68.76|21
1653407260000|2022-05-24 15:47:40|69.66|68.86|69.8|69|69.8|69|69.66|68.86|23
1653407270000|2022-05-24 15:47:50|69.79|68.99|69.8|69|69.81|69.01|69.71|68.91|22
1653407280000|2022-05-24 15:48:00|69.81|69.01|69.83|69.03|69.83|69.03|69.71|68.91|23
1653407290000|2022-05-24 15:48:10|69.84|69.04|70|69.2|70|69.2|69.83|69.03|17
1653407300000|2022-05-24 15:48:20|69.99|69.19|69.83|69.03|69.99|69.19|69.82|69.02|27
1653407310000|2022-05-24 15:48:30|69.84|69.04|69.79|68.99|69.85|69.05|69.79|68.99|20
1653407320000|2022-05-24 15:48:40|69.78|68.98|69.88|69.08|69.88|69.08|69.77|68.97|20
1653407330000|2022-05-24 15:48:50|69.87|69.07|69.88|69.08|69.88|69.08|69.81|69.01|21
1653407340000|2022-05-24 15:49:00|69.89|69.09|70.02|69.22|70.02|69.22|69.88|69.08|16
1653407350000|2022-05-24 15:49:10|70.03|69.23|70.06|69.26|70.08|69.28|70.03|69.23|22
1653407360000|2022-05-24 15:49:20|70.07|69.27|70.27|69.47|70.28|69.48|70.07|69.27|22
1653407370000|2022-05-24 15:49:30|70.26|69.46|70.19|69.39|70.27|69.47|70.18|69.38|27
1653407380000|2022-05-24 15:49:40|70.2|69.4|70.2|69.4|70.25|69.45|70.19|69.39|17
1653407390000|2022-05-24 15:49:50|70.21|69.41|70.17|69.37|70.23|69.43|70.17|69.37|16
1653407400000|2022-05-24 15:50:00|70.18|69.38|70.08|69.28|70.18|69.38|70.05|69.25|19
1653407410000|2022-05-24 15:50:10|70.1|69.3|70.09|69.29|70.17|69.37|70.08|69.28|17
1653407420000|2022-05-24 15:50:20|70.08|69.28|70.15|69.35|70.17|69.37|70.08|69.28|12
1653407430000|2022-05-24 15:50:30|70.16|69.36|70.13|69.33|70.16|69.36|70.12|69.32|10
1653407440000|2022-05-24 15:50:40|70.14|69.34|70.08|69.28|70.14|69.34|70.07|69.27|21
1653407450000|2022-05-24 15:50:50|70.07|69.27|70.07|69.27|70.08|69.28|70.04|69.24|19
1653407460000|2022-05-24 15:51:00|70.06|69.26|70|69.2|70.07|69.27|69.99|69.19|16
1653407470000|2022-05-24 15:51:10|69.99|69.19|69.98|69.18|70|69.2|69.96|69.16|19
1653407480000|2022-05-24 15:51:20|69.96|69.16|70.04|69.24|70.1|69.3|69.96|69.16|24
1653407490000|2022-05-24 15:51:30|70.03|69.23|70.01|69.21|70.08|69.28|70|69.2|13
1653407500000|2022-05-24 15:51:40|70.02|69.22|70.07|69.27|70.09|69.29|70.02|69.22|21
1653407510000|2022-05-24 15:51:50|70.06|69.26|70.04|69.24|70.07|69.27|69.99|69.19|26
1653407520000|2022-05-24 15:52:00|70.05|69.25|69.97|69.17|70.06|69.26|69.94|69.14|27
1653407530000|2022-05-24 15:52:10|69.96|69.16|69.92|69.12|69.98|69.18|69.92|69.12|18
1653407540000|2022-05-24 15:52:20|69.9|69.1|69.88|69.08|69.91|69.11|69.84|69.04|28
1653407550000|2022-05-24 15:52:30|69.87|69.07|70.01|69.21|70.01|69.21|69.86|69.06|23
1653407560000|2022-05-24 15:52:40|70|69.2|69.98|69.18|70.01|69.21|69.95|69.15|22
1653407570000|2022-05-24 15:52:50|70|69.2|69.98|69.18|70.01|69.21|69.95|69.15|20
1653407580000|2022-05-24 15:53:00|69.97|69.17|69.99|69.19|70.02|69.22|69.97|69.17|13
1653407590000|2022-05-24 15:53:10|70|69.2|70.06|69.26|70.07|69.27|69.99|69.19|15
1653407600000|2022-05-24 15:53:20|70.05|69.25|70.01|69.21|70.07|69.27|70.01|69.21|10
1653407610000|2022-05-24 15:53:30|70|69.2|70.01|69.21|70.09|69.29|70|69.2|17
1653407620000|2022-05-24 15:53:40|70.02|69.22|70.06|69.26|70.08|69.28|69.98|69.18|14
1653407630000|2022-05-24 15:53:50|70.05|69.25|70.07|69.27|70.09|69.29|70.05|69.25|15
1653407640000|2022-05-24 15:54:00|70.06|69.26|70.01|69.21|70.08|69.28|70|69.2|15
1653407650000|2022-05-24 15:54:10|70|69.2|69.91|69.11|70|69.2|69.9|69.1|19
1653407660000|2022-05-24 15:54:20|69.96|69.16|70|69.2|70|69.2|69.94|69.14|23
1653407670000|2022-05-24 15:54:30|69.99|69.19|70.01|69.21|70.01|69.21|69.97|69.17|21
1653407680000|2022-05-24 15:54:40|69.98|69.18|69.93|69.13|69.99|69.19|69.88|69.08|16
1653407690000|2022-05-24 15:54:50|69.95|69.15|69.96|69.16|69.97|69.17|69.94|69.14|29
1653407700000|2022-05-24 15:55:00|69.98|69.18|69.96|69.16|69.98|69.18|69.94|69.14|18
1653407710000|2022-05-24 15:55:10|69.98|69.18|69.91|69.11|69.98|69.18|69.89|69.09|11
1653407720000|2022-05-24 15:55:20|69.9|69.1|69.91|69.11|69.91|69.11|69.89|69.09|14
1653407730000|2022-05-24 15:55:30|69.9|69.1|69.89|69.09|69.97|69.17|69.89|69.09|19
1653407740000|2022-05-24 15:55:40|69.9|69.1|69.86|69.06|69.9|69.1|69.86|69.06|19
1653407750000|2022-05-24 15:55:50|69.88|69.08|69.88|69.08|69.88|69.08|69.83|69.03|17
1653407760000|2022-05-24 15:56:00|69.87|69.07|69.8|69|69.88|69.08|69.77|68.97|23
1653407770000|2022-05-24 15:56:10|69.81|69.01|69.77|68.97|69.81|69.01|69.77|68.97|19
1653407780000|2022-05-24 15:56:20|69.76|68.96|69.76|68.96|69.77|68.97|69.72|68.92|15
1653407790000|2022-05-24 15:56:30|69.79|68.99|69.71|68.91|69.8|69|69.7|68.9|23
1653407800000|2022-05-24 15:56:40|69.7|68.9|69.69|68.89|69.72|68.92|69.68|68.88|22
1653407810000|2022-05-24 15:56:50|69.7|68.9|69.68|68.88|69.72|68.92|69.61|68.81|24
1653407820000|2022-05-24 15:57:00|69.67|68.87|69.68|68.88|69.68|68.88|69.64|68.84|16
1653407830000|2022-05-24 15:57:10|69.69|68.89|69.69|68.89|69.7|68.9|69.67|68.87|15
1653407840000|2022-05-24 15:57:20|69.68|68.88|69.7|68.9|69.71|68.91|69.68|68.88|15
1653407850000|2022-05-24 15:57:30|69.68|68.88|69.69|68.89|69.7|68.9|69.67|68.87|12
1653407860000|2022-05-24 15:57:40|69.71|68.91|69.7|68.9|69.72|68.92|69.7|68.9|10
1653407870000|2022-05-24 15:57:50|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|9
1653407880000|2022-05-24 15:58:00|69.7|68.9|69.68|68.88|69.72|68.92|69.67|68.87|19
1653407890000|2022-05-24 15:58:10|69.69|68.89|69.68|68.88|69.69|68.89|69.66|68.86|14
1653407900000|2022-05-24 15:58:20|69.69|68.89|69.7|68.9|69.71|68.91|69.68|68.88|12
1653407910000|2022-05-24 15:58:30|69.69|68.89|69.66|68.86|69.69|68.89|69.66|68.86|15
1653407920000|2022-05-24 15:58:40|69.67|68.87|69.68|68.88|69.68|68.88|69.6|68.8|23
1653407930000|2022-05-24 15:58:50|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|11
1653407940000|2022-05-24 15:59:00|69.7|68.9|69.7|68.9|69.71|68.91|69.68|68.88|9
1653407950000|2022-05-24 15:59:10|69.71|68.91|69.8|69|69.81|69.01|69.7|68.9|16
1653407960000|2022-05-24 15:59:20|69.81|69.01|69.79|68.99|69.86|69.06|69.76|68.96|30
1653407970000|2022-05-24 15:59:30|69.8|69|69.8|69|69.88|69.08|69.77|68.97|29
1653407980000|2022-05-24 15:59:40|69.79|68.99|69.78|68.98|69.79|68.99|69.75|68.95|11
1653407990000|2022-05-24 15:59:50|69.76|68.96|69.74|68.94|69.79|68.99|69.72|68.92|18
1653408000000|2022-05-24 16:00:00|69.72|68.92|69.75|68.95|69.79|68.99|69.71|68.91|20
1653408010000|2022-05-24 16:00:10|69.74|68.94|69.86|69.06|69.86|69.06|69.74|68.94|21
1653408020000|2022-05-24 16:00:20|69.87|69.07|69.86|69.06|69.88|69.08|69.85|69.05|13
1653408030000|2022-05-24 16:00:30|69.87|69.07|69.88|69.08|69.9|69.1|69.85|69.05|21
1653408040000|2022-05-24 16:00:40|69.87|69.07|69.9|69.1|69.91|69.11|69.87|69.07|16
1653408050000|2022-05-24 16:00:50|69.92|69.12|69.89|69.09|70.02|69.22|69.89|69.09|23
1653408060000|2022-05-24 16:01:00|69.88|69.08|69.8|69|69.88|69.08|69.77|68.97|18
1653408070000|2022-05-24 16:01:10|69.83|69.03|69.89|69.09|69.89|69.09|69.77|68.97|26
1653408080000|2022-05-24 16:01:20|69.9|69.1|69.81|69.01|69.9|69.1|69.8|69|12
1653408090000|2022-05-24 16:01:30|69.8|69|69.9|69.1|69.9|69.1|69.8|69|10
1653408100000|2022-05-24 16:01:40|69.91|69.11|69.87|69.07|69.91|69.11|69.83|69.03|21
1653408110000|2022-05-24 16:01:50|69.89|69.09|69.97|69.17|69.97|69.17|69.88|69.08|19
1653408120000|2022-05-24 16:02:00|69.95|69.15|69.98|69.18|69.99|69.19|69.9|69.1|21
1653408130000|2022-05-24 16:02:10|69.99|69.19|69.99|69.19|70.02|69.22|69.96|69.16|16
1653408140000|2022-05-24 16:02:20|70.01|69.21|69.9|69.1|70.01|69.21|69.89|69.09|15
1653408150000|2022-05-24 16:02:30|69.89|69.09|69.89|69.09|69.93|69.13|69.89|69.09|19
1653408160000|2022-05-24 16:02:40|69.9|69.1|69.86|69.06|69.91|69.11|69.83|69.03|25
1653408170000|2022-05-24 16:02:50|69.83|69.03|69.88|69.08|69.88|69.08|69.81|69.01|19
1653408180000|2022-05-24 16:03:00|69.89|69.09|69.9|69.1|69.92|69.12|69.87|69.07|12
1653408190000|2022-05-24 16:03:10|69.91|69.11|69.91|69.11|69.92|69.12|69.87|69.07|20
1653408200000|2022-05-24 16:03:20|69.9|69.1|69.98|69.18|69.98|69.18|69.9|69.1|16
1653408210000|2022-05-24 16:03:30|69.99|69.19|69.87|69.07|69.99|69.19|69.86|69.06|27
1653408220000|2022-05-24 16:03:40|69.85|69.05|69.8|69|69.87|69.07|69.79|68.99|16
1653408230000|2022-05-24 16:03:50|69.83|69.03|69.76|68.96|69.83|69.03|69.75|68.95|13
1653408240000|2022-05-24 16:04:00|69.74|68.94|69.76|68.96|69.79|68.99|69.73|68.93|18
1653408250000|2022-05-24 16:04:10|69.77|68.97|69.77|68.97|69.81|69.01|69.68|68.88|24
1653408260000|2022-05-24 16:04:20|69.79|68.99|69.78|68.98|69.8|69|69.75|68.95|19
1653408270000|2022-05-24 16:04:30|69.75|68.95|69.81|69.01|69.82|69.02|69.75|68.95|23
1653408280000|2022-05-24 16:04:40|69.82|69.02|69.87|69.07|69.89|69.09|69.82|69.02|16
1653408290000|2022-05-24 16:04:50|69.84|69.04|69.87|69.07|69.89|69.09|69.84|69.04|14
1653408300000|2022-05-24 16:05:00|69.85|69.05|69.79|68.99|69.88|69.08|69.78|68.98|17
1653408310000|2022-05-24 16:05:10|69.81|69.01|69.82|69.02|69.82|69.02|69.79|68.99|13
1653408320000|2022-05-24 16:05:20|69.81|69.01|69.84|69.04|69.87|69.07|69.81|69.01|10
1653408330000|2022-05-24 16:05:30|69.87|69.07|69.82|69.02|69.88|69.08|69.8|69|20
1653408340000|2022-05-24 16:05:40|69.81|69.01|69.93|69.13|69.93|69.13|69.81|69.01|21
1653408350000|2022-05-24 16:05:50|69.91|69.11|69.87|69.07|69.91|69.11|69.86|69.06|18
1653408360000|2022-05-24 16:06:00|69.88|69.08|69.79|68.99|69.88|69.08|69.79|68.99|19
1653408370000|2022-05-24 16:06:10|69.8|69|69.79|68.99|69.83|69.03|69.78|68.98|17
1653408380000|2022-05-24 16:06:20|69.8|69|69.8|69|69.83|69.03|69.79|68.99|17
1653408390000|2022-05-24 16:06:30|69.79|68.99|69.8|69|69.82|69.02|69.79|68.99|15
1653408400000|2022-05-24 16:06:40|69.79|68.99|69.78|68.98|69.81|69.01|69.77|68.97|20
1653408410000|2022-05-24 16:06:50|69.77|68.97|69.78|68.98|69.81|69.01|69.77|68.97|15
1653408420000|2022-05-24 16:07:00|69.79|68.99|69.82|69.02|69.84|69.04|69.79|68.99|14
1653408430000|2022-05-24 16:07:10|69.81|69.01|69.81|69.01|69.83|69.03|69.79|68.99|22
1653408440000|2022-05-24 16:07:20|69.82|69.02|69.82|69.02|69.82|69.02|69.79|68.99|7
1653408450000|2022-05-24 16:07:30|69.81|69.01|69.84|69.04|69.89|69.09|69.81|69.01|12
1653408460000|2022-05-24 16:07:40|69.83|69.03|69.8|69|69.87|69.07|69.8|69|15
1653408470000|2022-05-24 16:07:50|69.81|69.01|69.87|69.07|69.88|69.08|69.81|69.01|19
1653408480000|2022-05-24 16:08:00|69.86|69.06|69.88|69.08|69.88|69.08|69.86|69.06|19
1653408490000|2022-05-24 16:08:10|69.87|69.07|69.9|69.1|69.91|69.11|69.87|69.07|11
1653408500000|2022-05-24 16:08:20|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|17
1653408510000|2022-05-24 16:08:30|69.91|69.11|69.99|69.19|69.99|69.19|69.9|69.1|17
1653408520000|2022-05-24 16:08:40|69.98|69.18|70.01|69.21|70.02|69.22|69.98|69.18|19
1653408530000|2022-05-24 16:08:50|70.02|69.22|70.02|69.22|70.05|69.25|70.01|69.21|15
1653408540000|2022-05-24 16:09:00|70.03|69.23|70.01|69.21|70.04|69.24|70|69.2|17
1653408550000|2022-05-24 16:09:10|70|69.2|69.99|69.19|70.01|69.21|69.98|69.18|17
1653408560000|2022-05-24 16:09:20|69.98|69.18|70.02|69.22|70.02|69.22|69.98|69.18|15
1653408570000|2022-05-24 16:09:30|70.01|69.21|70.01|69.21|70.04|69.24|70.01|69.21|8
1653408580000|2022-05-24 16:09:40|70|69.2|70.01|69.21|70.01|69.21|69.99|69.19|4
1653408590000|2022-05-24 16:09:50|70.02|69.22|70.07|69.27|70.08|69.28|70.01|69.21|16
1653408600000|2022-05-24 16:10:00|70.08|69.28|69.99|69.19|70.09|69.29|69.97|69.17|22
1653408610000|2022-05-24 16:10:10|69.98|69.18|69.99|69.19|70.01|69.21|69.98|69.18|12
1653408620000|2022-05-24 16:10:20|70|69.2|70.02|69.22|70.03|69.23|69.98|69.18|9
1653408630000|2022-05-24 16:10:30|70.03|69.23|70.04|69.24|70.04|69.24|70.01|69.21|8
1653408640000|2022-05-24 16:10:40|70.05|69.25|70.03|69.23|70.06|69.26|70.02|69.22|12
1653408650000|2022-05-24 16:10:50|70.04|69.24|70.04|69.24|70.05|69.25|70.03|69.23|9
1653408660000|2022-05-24 16:11:00|70.03|69.23|70.04|69.24|70.09|69.29|70.03|69.23|16
1653408670000|2022-05-24 16:11:10|70.05|69.25|70.01|69.21|70.05|69.25|70.01|69.21|15
1653408680000|2022-05-24 16:11:20|70|69.2|70.01|69.21|70.01|69.21|69.99|69.19|10
1653408690000|2022-05-24 16:11:30|70|69.2|70.01|69.21|70.01|69.21|70|69.2|12
1653408700000|2022-05-24 16:11:40|70.03|69.23|70.1|69.3|70.12|69.32|70.03|69.23|25
1653408710000|2022-05-24 16:11:50|70.09|69.29|70.02|69.22|70.1|69.3|70.02|69.22|15
1653408720000|2022-05-24 16:12:00|70.05|69.25|70|69.2|70.08|69.28|70|69.2|18
1653408730000|2022-05-24 16:12:10|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|13
1653408740000|2022-05-24 16:12:20|70|69.2|70|69.2|70.03|69.23|69.99|69.19|11
1653408750000|2022-05-24 16:12:30|69.99|69.19|70|69.2|70.02|69.22|69.99|69.19|18
1653408760000|2022-05-24 16:12:40|70.03|69.23|70|69.2|70.03|69.23|69.99|69.19|12
1653408770000|2022-05-24 16:12:50|70.01|69.21|69.99|69.19|70.03|69.23|69.99|69.19|10
1653408780000|2022-05-24 16:13:00|70|69.2|70.02|69.22|70.03|69.23|69.99|69.19|16
1653408790000|2022-05-24 16:13:10|70.01|69.21|69.99|69.19|70.03|69.23|69.99|69.19|15
1653408800000|2022-05-24 16:13:20|70|69.2|69.97|69.17|70.01|69.21|69.96|69.16|22
1653408810000|2022-05-24 16:13:30|69.98|69.18|70.04|69.24|70.09|69.29|69.98|69.18|19
1653408820000|2022-05-24 16:13:40|70.02|69.22|70.01|69.21|70.04|69.24|70.01|69.21|11
1653408830000|2022-05-24 16:13:50|70.03|69.23|70.03|69.23|70.03|69.23|70.01|69.21|5
1653408840000|2022-05-24 16:14:00|70.04|69.24|70.02|69.22|70.04|69.24|70.01|69.21|9
1653408850000|2022-05-24 16:14:10|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|12
1653408860000|2022-05-24 16:14:20|70.03|69.23|70.08|69.28|70.09|69.29|70.03|69.23|13
1653408870000|2022-05-24 16:14:30|70.04|69.24|70|69.2|70.04|69.24|69.99|69.19|13
1653408880000|2022-05-24 16:14:40|70.01|69.21|70.02|69.22|70.02|69.22|70|69.2|6
1653408890000|2022-05-24 16:14:50|70.01|69.21|70.04|69.24|70.04|69.24|70|69.2|20
1653408900000|2022-05-24 16:15:00|70.03|69.23|70.16|69.36|70.17|69.37|70.03|69.23|21
1653408910000|2022-05-24 16:15:10|70.17|69.37|70.16|69.36|70.19|69.39|70.11|69.31|20
1653408920000|2022-05-24 16:15:20|70.17|69.37|70.22|69.42|70.22|69.42|70.16|69.36|17
1653408930000|2022-05-24 16:15:30|70.23|69.43|70.13|69.33|70.23|69.43|70.13|69.33|22
1653408940000|2022-05-24 16:15:40|70.1|69.3|70.14|69.34|70.18|69.38|70.1|69.3|20
1653408950000|2022-05-24 16:15:50|70.16|69.36|70.18|69.38|70.21|69.41|70.16|69.36|17
1653408960000|2022-05-24 16:16:00|70.17|69.37|70.18|69.38|70.2|69.4|70.16|69.36|17
1653408970000|2022-05-24 16:16:10|70.19|69.39|70.19|69.39|70.19|69.39|70.17|69.37|11
1653408980000|2022-05-24 16:16:20|70.18|69.38|70.16|69.36|70.2|69.4|70.16|69.36|18
1653408990000|2022-05-24 16:16:30|70.13|69.33|70.09|69.29|70.14|69.34|70.06|69.26|20
1653409000000|2022-05-24 16:16:40|70.08|69.28|70.07|69.27|70.09|69.29|70.05|69.25|21
1653409010000|2022-05-24 16:16:50|70.08|69.28|70.01|69.21|70.09|69.29|70.01|69.21|16
1653409020000|2022-05-24 16:17:00|70.03|69.23|70.01|69.21|70.03|69.23|70|69.2|22
1653409030000|2022-05-24 16:17:10|70|69.2|70|69.2|70.02|69.22|70|69.2|10
1653409040000|2022-05-24 16:17:20|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|7
1653409050000|2022-05-24 16:17:30|69.98|69.18|69.99|69.19|70.01|69.21|69.98|69.18|12
1653409060000|2022-05-24 16:17:40|70.01|69.21|69.92|69.12|70.01|69.21|69.92|69.12|23
1653409070000|2022-05-24 16:17:50|69.91|69.11|69.93|69.13|69.94|69.14|69.89|69.09|15
1653409080000|2022-05-24 16:18:00|69.92|69.12|69.94|69.14|69.94|69.14|69.91|69.11|15
1653409090000|2022-05-24 16:18:10|69.93|69.13|70.01|69.21|70.01|69.21|69.91|69.11|16
1653409100000|2022-05-24 16:18:20|69.99|69.19|69.98|69.18|70|69.2|69.97|69.17|19
1653409110000|2022-05-24 16:18:30|70|69.2|70|69.2|70|69.2|69.99|69.19|15
1653409120000|2022-05-24 16:18:40|70.01|69.21|69.99|69.19|70.01|69.21|69.98|69.18|15
1653409130000|2022-05-24 16:18:50|69.98|69.18|69.98|69.18|70|69.2|69.95|69.15|14
1653409140000|2022-05-24 16:19:00|69.99|69.19|69.98|69.18|69.99|69.19|69.94|69.14|13
1653409150000|2022-05-24 16:19:10|69.99|69.19|70.03|69.23|70.03|69.23|69.99|69.19|14
1653409160000|2022-05-24 16:19:20|70.04|69.24|70.01|69.21|70.06|69.26|70.01|69.21|10
1653409170000|2022-05-24 16:19:30|70|69.2|70.05|69.25|70.05|69.25|69.98|69.18|16
1653409180000|2022-05-24 16:19:40|70.06|69.26|70.02|69.22|70.07|69.27|70|69.2|16
1653409190000|2022-05-24 16:19:50|70.03|69.23|70|69.2|70.06|69.26|70|69.2|13
1653409200000|2022-05-24 16:20:00|69.99|69.19|70|69.2|70.02|69.22|69.99|69.19|18
1653409210000|2022-05-24 16:20:10|69.99|69.19|69.98|69.18|70|69.2|69.96|69.16|20
1653409220000|2022-05-24 16:20:20|69.97|69.17|69.99|69.19|69.99|69.19|69.93|69.13|18
1653409230000|2022-05-24 16:20:30|70|69.2|70.01|69.21|70.01|69.21|69.98|69.18|16
1653409240000|2022-05-24 16:20:40|70|69.2|70|69.2|70.02|69.22|70|69.2|9
1653409250000|2022-05-24 16:20:50|69.99|69.19|69.98|69.18|70|69.2|69.98|69.18|10
1653409260000|2022-05-24 16:21:00|69.97|69.17|69.99|69.19|70.01|69.21|69.97|69.17|20
1653409270000|2022-05-24 16:21:10|70|69.2|69.99|69.19|70|69.2|69.99|69.19|12
1653409280000|2022-05-24 16:21:20|70|69.2|69.98|69.18|70|69.2|69.97|69.17|8
1653409290000|2022-05-24 16:21:30|69.97|69.17|69.98|69.18|69.99|69.19|69.96|69.16|11
1653409300000|2022-05-24 16:21:40|69.99|69.19|69.95|69.15|69.99|69.19|69.93|69.13|16
1653409310000|2022-05-24 16:21:50|69.97|69.17|69.98|69.18|69.98|69.18|69.92|69.12|20
1653409320000|2022-05-24 16:22:00|69.97|69.17|69.95|69.15|69.98|69.18|69.94|69.14|14
1653409330000|2022-05-24 16:22:10|69.94|69.14|69.91|69.11|69.94|69.14|69.9|69.1|11
1653409340000|2022-05-24 16:22:20|69.92|69.12|69.99|69.19|69.99|69.19|69.92|69.12|15
1653409350000|2022-05-24 16:22:30|70|69.2|69.99|69.19|70|69.2|69.97|69.17|13
1653409360000|2022-05-24 16:22:40|69.98|69.18|69.98|69.18|69.99|69.19|69.96|69.16|14
1653409370000|2022-05-24 16:22:50|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|12
1653409380000|2022-05-24 16:23:00|69.96|69.16|69.98|69.18|70|69.2|69.96|69.16|12
1653409390000|2022-05-24 16:23:10|69.97|69.17|69.97|69.17|69.98|69.18|69.95|69.15|5
1653409400000|2022-05-24 16:23:20|69.98|69.18|69.93|69.13|69.99|69.19|69.92|69.12|14
1653409410000|2022-05-24 16:23:30|69.94|69.14|69.97|69.17|69.97|69.17|69.94|69.14|3
1653409420000|2022-05-24 16:23:40|69.98|69.18|69.97|69.17|69.98|69.18|69.95|69.15|7
1653409430000|2022-05-24 16:23:50|69.98|69.18|69.96|69.16|69.98|69.18|69.96|69.16|16
1653409440000|2022-05-24 16:24:00|69.94|69.14|69.91|69.11|69.97|69.17|69.91|69.11|16
1653409450000|2022-05-24 16:24:10|69.9|69.1|69.87|69.07|69.9|69.1|69.83|69.03|22
1653409460000|2022-05-24 16:24:20|69.88|69.08|69.91|69.11|69.91|69.11|69.87|69.07|18
1653409470000|2022-05-24 16:24:30|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|15
1653409480000|2022-05-24 16:24:40|69.89|69.09|69.9|69.1|69.91|69.11|69.87|69.07|21
1653409490000|2022-05-24 16:24:50|69.88|69.08|69.9|69.1|69.91|69.11|69.88|69.08|9
1653409500000|2022-05-24 16:25:00|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|8
1653409510000|2022-05-24 16:25:10|69.89|69.09|69.89|69.09|69.91|69.11|69.89|69.09|7
1653409520000|2022-05-24 16:25:20|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|10
1653409530000|2022-05-24 16:25:30|69.9|69.1|69.89|69.09|69.9|69.1|69.87|69.07|11
1653409540000|2022-05-24 16:25:40|69.9|69.1|69.97|69.17|69.98|69.18|69.88|69.08|16
1653409550000|2022-05-24 16:25:50|69.98|69.18|69.96|69.16|69.98|69.18|69.96|69.16|7
1653409560000|2022-05-24 16:26:00|69.97|69.17|69.96|69.16|69.98|69.18|69.96|69.16|14
1653409570000|2022-05-24 16:26:10|69.97|69.17|69.97|69.17|69.97|69.17|69.94|69.14|8
1653409580000|2022-05-24 16:26:20|69.96|69.16|69.96|69.16|69.97|69.17|69.95|69.15|11
1653409590000|2022-05-24 16:26:30|69.95|69.15|69.9|69.1|69.96|69.16|69.9|69.1|19
1653409600000|2022-05-24 16:26:40|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|5
1653409610000|2022-05-24 16:26:50|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|9
1653409620000|2022-05-24 16:27:00|69.9|69.1|69.91|69.11|69.93|69.13|69.9|69.1|12
1653409630000|2022-05-24 16:27:10|69.92|69.12|69.9|69.1|69.92|69.12|69.89|69.09|7
1653409640000|2022-05-24 16:27:20|69.91|69.11|69.9|69.1|69.91|69.11|69.89|69.09|8
1653409650000|2022-05-24 16:27:30|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|18
1653409660000|2022-05-24 16:27:40|69.91|69.11|69.89|69.09|69.91|69.11|69.88|69.08|13
1653409670000|2022-05-24 16:27:50|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|13
1653409680000|2022-05-24 16:28:00|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|12
1653409690000|2022-05-24 16:28:10|69.91|69.11|69.9|69.1|69.92|69.12|69.89|69.09|11
1653409700000|2022-05-24 16:28:20|69.89|69.09|69.9|69.1|69.9|69.1|69.88|69.08|12
1653409710000|2022-05-24 16:28:30|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|7
1653409720000|2022-05-24 16:28:40|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|2
1653409730000|2022-05-24 16:28:50|69.88|69.08|69.82|69.02|69.88|69.08|69.81|69.01|14
1653409740000|2022-05-24 16:29:00|69.83|69.03|69.83|69.03|69.83|69.03|69.81|69.01|11
1653409750000|2022-05-24 16:29:10|69.82|69.02|69.8|69|69.83|69.03|69.79|68.99|12
1653409760000|2022-05-24 16:29:20|69.79|68.99|69.79|68.99|69.8|69|69.76|68.96|12
1653409770000|2022-05-24 16:29:30|69.78|68.98|69.78|68.98|69.79|68.99|69.75|68.95|14
1653409780000|2022-05-24 16:29:40|69.77|68.97|69.68|68.88|69.78|68.98|69.66|68.86|14
1653409790000|2022-05-24 16:29:50|69.66|68.86|69.68|68.88|69.69|68.89|69.66|68.86|14
1653409800000|2022-05-24 16:30:00|69.69|68.89|69.72|68.92|69.72|68.92|69.68|68.88|8
1653409810000|2022-05-24 16:30:10|69.73|68.93|69.71|68.91|69.78|68.98|69.71|68.91|17
1653409820000|2022-05-24 16:30:20|69.72|68.92|69.72|68.92|69.74|68.94|69.71|68.91|13
1653409830000|2022-05-24 16:30:30|69.71|68.91|69.76|68.96|69.77|68.97|69.7|68.9|16
1653409840000|2022-05-24 16:30:40|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|11
1653409850000|2022-05-24 16:30:50|69.78|68.98|69.7|68.9|69.78|68.98|69.7|68.9|14
1653409860000|2022-05-24 16:31:00|69.71|68.91|69.7|68.9|69.72|68.92|69.69|68.89|15
1653409870000|2022-05-24 16:31:10|69.68|68.88|69.66|68.86|69.7|68.9|69.66|68.86|10
1653409880000|2022-05-24 16:31:20|69.64|68.84|69.62|68.82|69.68|68.88|69.62|68.82|17
1653409890000|2022-05-24 16:31:30|69.61|68.81|69.68|68.88|69.69|68.89|69.61|68.81|20
1653409900000|2022-05-24 16:31:40|69.69|68.89|69.62|68.82|69.69|68.89|69.6|68.8|11
1653409910000|2022-05-24 16:31:50|69.61|68.81|69.59|68.79|69.62|68.82|69.57|68.77|14
1653409920000|2022-05-24 16:32:00|69.58|68.78|69.53|68.73|69.6|68.8|69.53|68.73|15
1653409930000|2022-05-24 16:32:10|69.52|68.72|69.5|68.7|69.52|68.72|69.49|68.69|12
1653409940000|2022-05-24 16:32:20|69.51|68.71|69.49|68.69|69.52|68.72|69.47|68.67|22
1653409950000|2022-05-24 16:32:30|69.47|68.67|69.49|68.69|69.51|68.71|69.47|68.67|17
1653409960000|2022-05-24 16:32:40|69.5|68.7|69.51|68.71|69.53|68.73|69.48|68.68|13
1653409970000|2022-05-24 16:32:50|69.5|68.7|69.5|68.7|69.52|68.72|69.49|68.69|18
1653409980000|2022-05-24 16:33:00|69.49|68.69|69.49|68.69|69.51|68.71|69.47|68.67|14
1653409990000|2022-05-24 16:33:10|69.5|68.7|69.41|68.61|69.5|68.7|69.4|68.6|17
1653410000000|2022-05-24 16:33:20|69.4|68.6|69.41|68.61|69.43|68.63|69.39|68.59|7
1653410010000|2022-05-24 16:33:30|69.42|68.62|69.41|68.61|69.46|68.66|69.4|68.6|12
1653410020000|2022-05-24 16:33:40|69.42|68.62|69.46|68.66|69.47|68.67|69.41|68.61|11
1653410030000|2022-05-24 16:33:50|69.45|68.65|69.46|68.66|69.46|68.66|69.44|68.64|6
1653410040000|2022-05-24 16:34:00|69.45|68.65|69.49|68.69|69.49|68.69|69.45|68.65|8
1653410050000|2022-05-24 16:34:10|69.48|68.68|69.5|68.7|69.5|68.7|69.48|68.68|11
1653410060000|2022-05-24 16:34:20|69.49|68.69|69.49|68.69|69.51|68.71|69.48|68.68|11
1653410070000|2022-05-24 16:34:30|69.48|68.68|69.48|68.68|69.49|68.69|69.48|68.68|3
1653410080000|2022-05-24 16:34:40|69.47|68.67|69.48|68.68|69.49|68.69|69.47|68.67|8
1653410090000|2022-05-24 16:34:50|69.49|68.69|69.48|68.68|69.49|68.69|69.48|68.68|6
1653410100000|2022-05-24 16:35:00|69.49|68.69|69.5|68.7|69.5|68.7|69.48|68.68|7
1653410110000|2022-05-24 16:35:10|69.49|68.69|69.55|68.75|69.55|68.75|69.49|68.69|13
1653410120000|2022-05-24 16:35:20|69.56|68.76|69.52|68.72|69.56|68.76|69.5|68.7|17
1653410130000|2022-05-24 16:35:30|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|3
1653410140000|2022-05-24 16:35:40|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|3
1653410150000|2022-05-24 16:35:50|69.51|68.71|69.5|68.7|69.51|68.71|69.49|68.69|14
1653410160000|2022-05-24 16:36:00|69.51|68.71|69.49|68.69|69.51|68.71|69.49|68.69|7
1653410170000|2022-05-24 16:36:10|69.5|68.7|69.55|68.75|69.58|68.78|69.49|68.69|13
1653410180000|2022-05-24 16:36:20|69.53|68.73|69.47|68.67|69.53|68.73|69.47|68.67|17
1653410190000|2022-05-24 16:36:30|69.46|68.66|69.48|68.68|69.5|68.7|69.46|68.66|21
1653410200000|2022-05-24 16:36:40|69.49|68.69|69.49|68.69|69.5|68.7|69.48|68.68|18
1653410210000|2022-05-24 16:36:50|69.48|68.68|69.48|68.68|69.51|68.71|69.48|68.68|19
1653410220000|2022-05-24 16:37:00|69.49|68.69|69.5|68.7|69.5|68.7|69.49|68.69|4
1653410230000|2022-05-24 16:37:10|69.51|68.71|69.51|68.71|69.52|68.72|69.49|68.69|9
1653410240000|2022-05-24 16:37:20|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|15
1653410250000|2022-05-24 16:37:30|69.51|68.71|69.5|68.7|69.51|68.71|69.5|68.7|14
1653410260000|2022-05-24 16:37:40|69.49|68.69|69.5|68.7|69.5|68.7|69.49|68.69|4
1653410270000|2022-05-24 16:37:50|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|14
1653410280000|2022-05-24 16:38:00|69.49|68.69|69.57|68.77|69.57|68.77|69.49|68.69|13
1653410290000|2022-05-24 16:38:10|69.55|68.75|69.56|68.76|69.56|68.76|69.51|68.71|8
1653410300000|2022-05-24 16:38:20|69.55|68.75|69.56|68.76|69.57|68.77|69.53|68.73|12
1653410310000|2022-05-24 16:38:30|69.57|68.77|69.57|68.77|69.58|68.78|69.56|68.76|7
1653410320000|2022-05-24 16:38:40|69.56|68.76|69.56|68.76|69.57|68.77|69.54|68.74|12
1653410340000|2022-05-24 16:39:00|69.57|68.77|69.57|68.77|69.57|68.77|69.56|68.76|11
1653410350000|2022-05-24 16:39:10|69.53|68.73|69.5|68.7|69.56|68.76|69.49|68.69|12
1653410360000|2022-05-24 16:39:20|69.49|68.69|69.5|68.7|69.5|68.7|69.47|68.67|17
1653410370000|2022-05-24 16:39:30|69.49|68.69|69.49|68.69|69.51|68.71|69.46|68.66|21
1653410380000|2022-05-24 16:39:40|69.47|68.67|69.5|68.7|69.5|68.7|69.47|68.67|15
1653410390000|2022-05-24 16:39:50|69.49|68.69|69.49|68.69|69.5|68.7|69.47|68.67|12
1653410400000|2022-05-24 16:40:00|69.5|68.7|69.58|68.78|69.58|68.78|69.49|68.69|11
1653410410000|2022-05-24 16:40:10|69.57|68.77|69.59|68.79|69.6|68.8|69.56|68.76|15
1653410420000|2022-05-24 16:40:20|69.58|68.78|69.58|68.78|69.59|68.79|69.56|68.76|18
1653410430000|2022-05-24 16:40:30|69.59|68.79|69.57|68.77|69.59|68.79|69.57|68.77|11
1653410440000|2022-05-24 16:40:40|69.58|68.78|69.59|68.79|69.61|68.81|69.58|68.78|9
1653410450000|2022-05-24 16:40:50|69.58|68.78|69.6|68.8|69.6|68.8|69.58|68.78|11
1653410460000|2022-05-24 16:41:00|69.59|68.79|69.57|68.77|69.59|68.79|69.54|68.74|15
1653410470000|2022-05-24 16:41:10|69.58|68.78|69.57|68.77|69.58|68.78|69.55|68.75|11
1653410480000|2022-05-24 16:41:20|69.55|68.75|69.58|68.78|69.59|68.79|69.55|68.75|13
1653410490000|2022-05-24 16:41:30|69.57|68.77|69.58|68.78|69.59|68.79|69.57|68.77|12
1653410500000|2022-05-24 16:41:40|69.57|68.77|69.59|68.79|69.59|68.79|69.57|68.77|5
1653410510000|2022-05-24 16:41:50|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|2
1653410520000|2022-05-24 16:42:00|69.58|68.78|69.56|68.76|69.59|68.79|69.54|68.74|13
1653410530000|2022-05-24 16:42:10|69.57|68.77|69.59|68.79|69.59|68.79|69.56|68.76|12
1653410540000|2022-05-24 16:42:20|69.6|68.8|69.59|68.79|69.6|68.8|69.58|68.78|15
1653410550000|2022-05-24 16:42:30|69.6|68.8|69.6|68.8|69.6|68.8|69.57|68.77|13
1653410560000|2022-05-24 16:42:40|69.59|68.79|69.59|68.79|69.6|68.8|69.57|68.77|12
1653410570000|2022-05-24 16:42:50|69.6|68.8|69.6|68.8|69.6|68.8|69.59|68.79|3
1653410580000|2022-05-24 16:43:00|69.61|68.81|69.59|68.79|69.66|68.86|69.59|68.79|10
1653410590000|2022-05-24 16:43:10|69.58|68.78|69.66|68.86|69.67|68.87|69.58|68.78|23
1653410600000|2022-05-24 16:43:20|69.67|68.87|69.66|68.86|69.68|68.88|69.66|68.86|10
1653410610000|2022-05-24 16:43:30|69.67|68.87|69.66|68.86|69.67|68.87|69.65|68.85|22
1653410620000|2022-05-24 16:43:40|69.67|68.87|69.68|68.88|69.7|68.9|69.67|68.87|8
1653410630000|2022-05-24 16:43:50|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|6
1653410640000|2022-05-24 16:44:00|69.66|68.86|69.69|68.89|69.69|68.89|69.65|68.85|23
1653410650000|2022-05-24 16:44:10|69.67|68.87|69.67|68.87|69.69|68.89|69.65|68.85|20
1653410660000|2022-05-24 16:44:20|69.66|68.86|69.65|68.85|69.69|68.89|69.62|68.82|19
1653410670000|2022-05-24 16:44:30|69.66|68.86|69.6|68.8|69.66|68.86|69.6|68.8|21
1653410680000|2022-05-24 16:44:40|69.61|68.81|69.67|68.87|69.68|68.88|69.6|68.8|23
1653410690000|2022-05-24 16:44:50|69.68|68.88|69.6|68.8|69.69|68.89|69.6|68.8|12
1653410700000|2022-05-24 16:45:00|69.61|68.81|69.6|68.8|69.62|68.82|69.57|68.77|13
1653410710000|2022-05-24 16:45:10|69.61|68.81|69.7|68.9|69.7|68.9|69.61|68.81|10
1653410720000|2022-05-24 16:45:20|69.71|68.91|69.7|68.9|69.72|68.92|69.7|68.9|10
1653410730000|2022-05-24 16:45:30|69.71|68.91|69.71|68.91|69.71|68.91|69.71|68.91|1
1653410740000|2022-05-24 16:45:40|69.72|68.92|69.76|68.96|69.76|68.96|69.72|68.92|13
1653410750000|2022-05-24 16:45:50|69.75|68.95|69.69|68.89|69.77|68.97|69.68|68.88|16
1653410760000|2022-05-24 16:46:00|69.7|68.9|69.7|68.9|69.72|68.92|69.68|68.88|14
1653410770000|2022-05-24 16:46:10|69.74|68.94|69.7|68.9|69.76|68.96|69.69|68.89|15
1653410780000|2022-05-24 16:46:20|69.71|68.91|69.71|68.91|69.72|68.92|69.69|68.89|10
1653410790000|2022-05-24 16:46:30|69.7|68.9|69.75|68.95|69.75|68.95|69.7|68.9|13
1653410800000|2022-05-24 16:46:40|69.73|68.93|69.76|68.96|69.78|68.98|69.73|68.93|11
1653410810000|2022-05-24 16:46:50|69.77|68.97|69.77|68.97|69.77|68.97|69.76|68.96|11
1653410820000|2022-05-24 16:47:00|69.76|68.96|69.76|68.96|69.77|68.97|69.75|68.95|9
1653410830000|2022-05-24 16:47:10|69.77|68.97|69.78|68.98|69.78|68.98|69.76|68.96|12
1653410840000|2022-05-24 16:47:20|69.77|68.97|69.76|68.96|69.78|68.98|69.74|68.94|12
1653410850000|2022-05-24 16:47:30|69.77|68.97|69.75|68.95|69.78|68.98|69.74|68.94|18
1653410860000|2022-05-24 16:47:40|69.77|68.97|69.76|68.96|69.78|68.98|69.74|68.94|18
1653410870000|2022-05-24 16:47:50|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|12
1653410880000|2022-05-24 16:48:00|69.76|68.96|69.86|69.06|69.87|69.07|69.76|68.96|16
1653410890000|2022-05-24 16:48:10|69.87|69.07|69.88|69.08|69.88|69.08|69.86|69.06|8
1653410900000|2022-05-24 16:48:20|69.89|69.09|69.89|69.09|69.89|69.09|69.88|69.08|13
1653410910000|2022-05-24 16:48:30|69.88|69.08|69.88|69.08|69.89|69.09|69.86|69.06|13
1653410920000|2022-05-24 16:48:40|69.87|69.07|69.87|69.07|69.87|69.07|69.86|69.06|7
1653410930000|2022-05-24 16:48:50|69.86|69.06|69.87|69.07|69.88|69.08|69.86|69.06|14
1653410940000|2022-05-24 16:49:00|69.86|69.06|69.89|69.09|69.89|69.09|69.85|69.05|6
1653410950000|2022-05-24 16:49:10|69.88|69.08|69.79|68.99|69.88|69.08|69.77|68.97|21
1653410960000|2022-05-24 16:49:20|69.8|69|69.77|68.97|69.8|69|69.75|68.95|16
1653410970000|2022-05-24 16:49:30|69.76|68.96|69.75|68.95|69.77|68.97|69.75|68.95|6
1653410980000|2022-05-24 16:49:40|69.74|68.94|69.76|68.96|69.76|68.96|69.74|68.94|13
1653410990000|2022-05-24 16:49:50|69.75|68.95|69.78|68.98|69.78|68.98|69.75|68.95|4
1653411000000|2022-05-24 16:50:00|69.79|68.99|69.78|68.98|69.79|68.99|69.75|68.95|13
1653411010000|2022-05-24 16:50:10|69.79|68.99|69.77|68.97|69.79|68.99|69.76|68.96|11
1653411020000|2022-05-24 16:50:20|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|9
1653411030000|2022-05-24 16:50:30|69.77|68.97|69.79|68.99|69.8|69|69.77|68.97|6
1653411040000|2022-05-24 16:50:40|69.78|68.98|69.83|69.03|69.9|69.1|69.78|68.98|15
1653411050000|2022-05-24 16:50:50|69.81|69.01|69.86|69.06|69.89|69.09|69.79|68.99|17
1653411060000|2022-05-24 16:51:00|69.87|69.07|69.88|69.08|69.9|69.1|69.85|69.05|19
1653411070000|2022-05-24 16:51:10|69.9|69.1|69.79|68.99|69.9|69.1|69.79|68.99|20
1653411080000|2022-05-24 16:51:20|69.78|68.98|69.78|68.98|69.81|69.01|69.76|68.96|13
1653411090000|2022-05-24 16:51:30|69.77|68.97|69.76|68.96|69.79|68.99|69.74|68.94|19
1653411100000|2022-05-24 16:51:40|69.73|68.93|69.69|68.89|69.79|68.99|69.68|68.88|17
1653411110000|2022-05-24 16:51:50|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|4
1653411120000|2022-05-24 16:52:00|69.68|68.88|69.67|68.87|69.69|68.89|69.66|68.86|14
1653411130000|2022-05-24 16:52:10|69.66|68.86|69.67|68.87|69.69|68.89|69.66|68.86|22
1653411140000|2022-05-24 16:52:20|69.66|68.86|69.58|68.78|69.68|68.88|69.58|68.78|18
1653411150000|2022-05-24 16:52:30|69.59|68.79|69.56|68.76|69.59|68.79|69.55|68.75|18
1653411160000|2022-05-24 16:52:40|69.55|68.75|69.51|68.71|69.56|68.76|69.49|68.69|24
1653411170000|2022-05-24 16:52:50|69.55|68.75|69.56|68.76|69.57|68.77|69.54|68.74|24
1653411180000|2022-05-24 16:53:00|69.57|68.77|69.57|68.77|69.58|68.78|69.56|68.76|13
1653411190000|2022-05-24 16:53:10|69.58|68.78|69.59|68.79|69.59|68.79|69.55|68.75|16
1653411200000|2022-05-24 16:53:20|69.58|68.78|69.59|68.79|69.59|68.79|69.57|68.77|14
1653411210000|2022-05-24 16:53:30|69.6|68.8|69.61|68.81|69.66|68.86|69.58|68.78|17
1653411220000|2022-05-24 16:53:40|69.62|68.82|69.67|68.87|69.67|68.87|69.61|68.81|17
1653411230000|2022-05-24 16:53:50|69.69|68.89|69.61|68.81|69.69|68.89|69.59|68.79|16
1653411240000|2022-05-24 16:54:00|69.6|68.8|69.6|68.8|69.62|68.82|69.6|68.8|17
1653411250000|2022-05-24 16:54:10|69.61|68.81|69.59|68.79|69.62|68.82|69.59|68.79|14
1653411260000|2022-05-24 16:54:20|69.6|68.8|69.61|68.81|69.63|68.83|69.6|68.8|19
1653411270000|2022-05-24 16:54:30|69.62|68.82|69.61|68.81|69.62|68.82|69.61|68.81|2
1653411280000|2022-05-24 16:54:40|69.62|68.82|69.61|68.81|69.62|68.82|69.6|68.8|6
1653411290000|2022-05-24 16:54:50|69.62|68.82|69.68|68.88|69.68|68.88|69.62|68.82|13
1653411300000|2022-05-24 16:55:00|69.71|68.91|69.67|68.87|69.71|68.91|69.67|68.87|17
1653411310000|2022-05-24 16:55:10|69.68|68.88|69.7|68.9|69.7|68.9|69.67|68.87|17
1653411320000|2022-05-24 16:55:20|69.69|68.89|69.79|68.99|69.79|68.99|69.69|68.89|17
1653411330000|2022-05-24 16:55:30|69.81|69.01|69.79|68.99|69.81|69.01|69.79|68.99|15
1653411340000|2022-05-24 16:55:40|69.78|68.98|69.77|68.97|69.79|68.99|69.73|68.93|17
1653411350000|2022-05-24 16:55:50|69.76|68.96|69.8|69|69.81|69.01|69.76|68.96|21
1653411360000|2022-05-24 16:56:00|69.79|68.99|69.79|68.99|69.81|69.01|69.77|68.97|15
1653411370000|2022-05-24 16:56:10|69.77|68.97|69.86|69.06|69.88|69.08|69.77|68.97|20
1653411380000|2022-05-24 16:56:20|69.87|69.07|69.85|69.05|69.89|69.09|69.83|69.03|17
1653411390000|2022-05-24 16:56:30|69.87|69.07|69.88|69.08|69.89|69.09|69.86|69.06|16
1653411400000|2022-05-24 16:56:40|69.86|69.06|69.89|69.09|69.89|69.09|69.85|69.05|12
1653411410000|2022-05-24 16:56:50|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|20
1653411420000|2022-05-24 16:57:00|69.89|69.09|69.95|69.15|69.95|69.15|69.88|69.08|10
1653411430000|2022-05-24 16:57:10|69.96|69.16|70|69.2|70|69.2|69.96|69.16|15
1653411440000|2022-05-24 16:57:20|69.99|69.19|70.06|69.26|70.07|69.27|69.99|69.19|13
1653411450000|2022-05-24 16:57:30|70.07|69.27|69.99|69.19|70.07|69.27|69.98|69.18|18
1653411460000|2022-05-24 16:57:40|69.98|69.18|70.01|69.21|70.03|69.23|69.98|69.18|14
1653411470000|2022-05-24 16:57:50|70.02|69.22|70.07|69.27|70.07|69.27|70.02|69.22|9
1653411480000|2022-05-24 16:58:00|70.08|69.28|69.99|69.19|70.08|69.28|69.99|69.19|14
1653411490000|2022-05-24 16:58:10|70|69.2|70.05|69.25|70.05|69.25|70|69.2|4
1653411500000|2022-05-24 16:58:20|70.06|69.26|70.06|69.26|70.07|69.27|70.05|69.25|15
1653411510000|2022-05-24 16:58:30|70.05|69.25|70.06|69.26|70.06|69.26|70.05|69.25|2
1653411520000|2022-05-24 16:58:40|70.05|69.25|70.06|69.26|70.06|69.26|70.05|69.25|2
1653411530000|2022-05-24 16:58:50|70.05|69.25|70.03|69.23|70.06|69.26|69.99|69.19|19
1653411540000|2022-05-24 16:59:00|70.04|69.24|69.98|69.18|70.04|69.24|69.97|69.17|16
1653411550000|2022-05-24 16:59:10|69.97|69.17|69.92|69.12|69.99|69.19|69.88|69.08|17
1653411560000|2022-05-24 16:59:20|69.88|69.08|69.96|69.16|69.98|69.18|69.88|69.08|16
1653411570000|2022-05-24 16:59:30|69.95|69.15|69.96|69.16|69.97|69.17|69.89|69.09|16
1653411580000|2022-05-24 16:59:40|69.97|69.17|69.97|69.17|69.98|69.18|69.96|69.16|15
1653411590000|2022-05-24 16:59:50|69.98|69.18|69.98|69.18|69.99|69.19|69.97|69.17|9
1653411600000|2022-05-24 17:00:00|69.99|69.19|69.92|69.12|69.99|69.19|69.9|69.1|15
1653411610000|2022-05-24 17:00:10|69.93|69.13|69.99|69.19|69.99|69.19|69.92|69.12|16
1653411620000|2022-05-24 17:00:20|69.98|69.18|69.91|69.11|69.98|69.18|69.9|69.1|8
1653411630000|2022-05-24 17:00:30|69.93|69.13|69.94|69.14|69.94|69.14|69.91|69.11|11
1653411640000|2022-05-24 17:00:40|69.92|69.12|69.89|69.09|69.94|69.14|69.89|69.09|19
1653411650000|2022-05-24 17:00:50|69.88|69.08|69.88|69.08|69.9|69.1|69.87|69.07|12
1653411660000|2022-05-24 17:01:00|69.89|69.09|69.89|69.09|69.89|69.09|69.86|69.06|9
1653411670000|2022-05-24 17:01:10|69.9|69.1|69.79|68.99|69.9|69.1|69.78|68.98|16
1653411680000|2022-05-24 17:01:20|69.78|68.98|69.77|68.97|69.81|69.01|69.77|68.97|14
1653411690000|2022-05-24 17:01:30|69.76|68.96|69.76|68.96|69.77|68.97|69.74|68.94|14
1653411700000|2022-05-24 17:01:40|69.77|68.97|69.78|68.98|69.78|68.98|69.76|68.96|6
1653411710000|2022-05-24 17:01:50|69.79|68.99|69.79|68.99|69.8|69|69.77|68.97|15
1653411720000|2022-05-24 17:02:00|69.78|68.98|69.78|68.98|69.79|68.99|69.76|68.96|13
1653411730000|2022-05-24 17:02:10|69.79|68.99|69.78|68.98|69.79|68.99|69.77|68.97|11
1653411740000|2022-05-24 17:02:20|69.79|68.99|69.77|68.97|69.79|68.99|69.76|68.96|12
1653411750000|2022-05-24 17:02:30|69.79|68.99|69.79|68.99|69.79|68.99|69.76|68.96|12
1653411760000|2022-05-24 17:02:40|69.77|68.97|69.76|68.96|69.78|68.98|69.75|68.95|12
1653411770000|2022-05-24 17:02:50|69.75|68.95|69.72|68.92|69.76|68.96|69.69|68.89|24
1653411780000|2022-05-24 17:03:00|69.71|68.91|69.68|68.88|69.72|68.92|69.68|68.88|19
1653411790000|2022-05-24 17:03:10|69.65|68.85|69.61|68.81|69.69|68.89|69.57|68.77|20
1653411800000|2022-05-24 17:03:20|69.6|68.8|69.59|68.79|69.61|68.81|69.58|68.78|14
1653411810000|2022-05-24 17:03:30|69.58|68.78|69.58|68.78|69.59|68.79|69.55|68.75|16
1653411820000|2022-05-24 17:03:40|69.56|68.76|69.51|68.71|69.58|68.78|69.5|68.7|10
1653411830000|2022-05-24 17:03:50|69.52|68.72|69.57|68.77|69.58|68.78|69.52|68.72|18
1653411840000|2022-05-24 17:04:00|69.58|68.78|69.52|68.72|69.58|68.78|69.48|68.68|16
1653411850000|2022-05-24 17:04:10|69.54|68.74|69.57|68.77|69.57|68.77|69.54|68.74|20
1653411860000|2022-05-24 17:04:20|69.56|68.76|69.57|68.77|69.57|68.77|69.56|68.76|4
1653411870000|2022-05-24 17:04:30|69.56|68.76|69.57|68.77|69.57|68.77|69.56|68.76|2
1653411880000|2022-05-24 17:04:40|69.58|68.78|69.57|68.77|69.58|68.78|69.54|68.74|14
1653411890000|2022-05-24 17:04:50|69.56|68.76|69.56|68.76|69.57|68.77|69.56|68.76|9
1653411900000|2022-05-24 17:05:00|69.55|68.75|69.56|68.76|69.58|68.78|69.54|68.74|11
1653411910000|2022-05-24 17:05:10|69.55|68.75|69.57|68.77|69.59|68.79|69.55|68.75|11
1653411920000|2022-05-24 17:05:20|69.55|68.75|69.56|68.76|69.58|68.78|69.55|68.75|14
1653411930000|2022-05-24 17:05:30|69.57|68.77|69.57|68.77|69.58|68.78|69.56|68.76|9
1653411940000|2022-05-24 17:05:40|69.58|68.78|69.58|68.78|69.59|68.79|69.57|68.77|7
1653411950000|2022-05-24 17:05:50|69.57|68.77|69.57|68.77|69.59|68.79|69.57|68.77|9
1653411960000|2022-05-24 17:06:00|69.55|68.75|69.58|68.78|69.58|68.78|69.55|68.75|7
1653411970000|2022-05-24 17:06:10|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|13
1653411980000|2022-05-24 17:06:20|69.57|68.77|69.58|68.78|69.58|68.78|69.57|68.77|4
1653411990000|2022-05-24 17:06:30|69.57|68.77|69.58|68.78|69.58|68.78|69.57|68.77|8
1653412000000|2022-05-24 17:06:40|69.57|68.77|69.57|68.77|69.58|68.78|69.57|68.77|19
1653412010000|2022-05-24 17:06:50|69.58|68.78|69.57|68.77|69.58|68.78|69.55|68.75|14
1653412020000|2022-05-24 17:07:00|69.56|68.76|69.5|68.7|69.57|68.77|69.5|68.7|23
1653412030000|2022-05-24 17:07:10|69.51|68.71|69.5|68.7|69.52|68.72|69.49|68.69|12
1653412040000|2022-05-24 17:07:20|69.51|68.71|69.59|68.79|69.59|68.79|69.5|68.7|11
1653412050000|2022-05-24 17:07:30|69.6|68.8|69.6|68.8|69.6|68.8|69.57|68.77|14
1653412060000|2022-05-24 17:07:40|69.58|68.78|69.6|68.8|69.6|68.8|69.58|68.78|8
1653412070000|2022-05-24 17:07:50|69.59|68.79|69.37|68.57|69.59|68.79|69.37|68.57|22
1653412080000|2022-05-24 17:08:00|69.36|68.56|69.36|68.56|69.38|68.58|69.33|68.53|15
1653412090000|2022-05-24 17:08:10|69.35|68.55|69.37|68.57|69.37|68.57|69.33|68.53|17
1653412100000|2022-05-24 17:08:20|69.38|68.58|69.38|68.58|69.39|68.59|69.37|68.57|11
1653412110000|2022-05-24 17:08:30|69.37|68.57|69.37|68.57|69.39|68.59|69.37|68.57|13
1653412120000|2022-05-24 17:08:40|69.38|68.58|69.37|68.57|69.38|68.58|69.37|68.57|12
1653412130000|2022-05-24 17:08:50|69.38|68.58|69.37|68.57|69.38|68.58|69.37|68.57|10
1653412140000|2022-05-24 17:09:00|69.38|68.58|69.37|68.57|69.38|68.58|69.35|68.55|12
1653412150000|2022-05-24 17:09:10|69.38|68.58|69.37|68.57|69.38|68.58|69.35|68.55|14
1653412160000|2022-05-24 17:09:20|69.36|68.56|69.37|68.57|69.38|68.58|69.35|68.55|15
1653412170000|2022-05-24 17:09:30|69.38|68.58|69.37|68.57|69.38|68.58|69.37|68.57|4
1653412180000|2022-05-24 17:09:40|69.36|68.56|69.37|68.57|69.38|68.58|69.36|68.56|15
1653412190000|2022-05-24 17:09:50|69.38|68.58|69.37|68.57|69.38|68.58|69.36|68.56|5
1653412200000|2022-05-24 17:10:00|69.38|68.58|69.37|68.57|69.38|68.58|69.37|68.57|6
1653412210000|2022-05-24 17:10:10|69.38|68.58|69.37|68.57|69.39|68.59|69.36|68.56|11
1653412220000|2022-05-24 17:10:20|69.36|68.56|69.38|68.58|69.39|68.59|69.36|68.56|5
1653412230000|2022-05-24 17:10:30|69.39|68.59|69.39|68.59|69.45|68.65|69.38|68.58|10
1653412240000|2022-05-24 17:10:40|69.38|68.58|69.36|68.56|69.4|68.6|69.36|68.56|16
1653412250000|2022-05-24 17:10:50|69.37|68.57|69.35|68.55|69.38|68.58|69.34|68.54|13
1653412260000|2022-05-24 17:11:00|69.34|68.54|69.37|68.57|69.38|68.58|69.34|68.54|8
1653412270000|2022-05-24 17:11:10|69.38|68.58|69.39|68.59|69.39|68.59|69.37|68.57|16
1653412280000|2022-05-24 17:11:20|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|13
1653412290000|2022-05-24 17:11:30|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|9
1653412300000|2022-05-24 17:11:40|69.41|68.61|69.43|68.63|69.44|68.64|69.41|68.61|9
1653412310000|2022-05-24 17:11:50|69.41|68.61|69.46|68.66|69.46|68.66|69.41|68.61|12
1653412320000|2022-05-24 17:12:00|69.47|68.67|69.46|68.66|69.47|68.67|69.43|68.63|15
1653412330000|2022-05-24 17:12:10|69.47|68.67|69.47|68.67|69.49|68.69|69.45|68.65|16
1653412340000|2022-05-24 17:12:20|69.45|68.65|69.44|68.64|69.47|68.67|69.44|68.64|13
1653412350000|2022-05-24 17:12:30|69.42|68.62|69.44|68.64|69.44|68.64|69.42|68.62|4
1653412360000|2022-05-24 17:12:40|69.43|68.63|69.44|68.64|69.45|68.65|69.43|68.63|8
1653412370000|2022-05-24 17:12:50|69.45|68.65|69.45|68.65|69.45|68.65|69.43|68.63|15
1653412380000|2022-05-24 17:13:00|69.44|68.64|69.45|68.65|69.45|68.65|69.44|68.64|16
1653412390000|2022-05-24 17:13:10|69.46|68.66|69.47|68.67|69.48|68.68|69.46|68.66|8
1653412400000|2022-05-24 17:13:20|69.48|68.68|69.52|68.72|69.55|68.75|69.48|68.68|15
1653412410000|2022-05-24 17:13:30|69.54|68.74|69.56|68.76|69.56|68.76|69.52|68.72|12
1653412420000|2022-05-24 17:13:40|69.55|68.75|69.56|68.76|69.56|68.76|69.54|68.74|8
1653412430000|2022-05-24 17:13:50|69.55|68.75|69.53|68.73|69.58|68.78|69.52|68.72|18
1653412440000|2022-05-24 17:14:00|69.56|68.76|69.49|68.69|69.56|68.76|69.45|68.65|26
1653412450000|2022-05-24 17:14:10|69.48|68.68|69.48|68.68|69.48|68.68|69.46|68.66|11
1653412460000|2022-05-24 17:14:20|69.47|68.67|69.48|68.68|69.49|68.69|69.45|68.65|13
1653412470000|2022-05-24 17:14:30|69.49|68.69|69.48|68.68|69.49|68.69|69.48|68.68|4
1653412480000|2022-05-24 17:14:40|69.47|68.67|69.47|68.67|69.49|68.69|69.47|68.67|10
1653412490000|2022-05-24 17:14:50|69.46|68.66|69.45|68.65|69.46|68.66|69.45|68.65|4
1653412500000|2022-05-24 17:15:00|69.44|68.64|69.45|68.65|69.46|68.66|69.44|68.64|10
1653412510000|2022-05-24 17:15:10|69.46|68.66|69.47|68.67|69.48|68.68|69.45|68.65|13
1653412520000|2022-05-24 17:15:20|69.48|68.68|69.47|68.67|69.48|68.68|69.46|68.66|12
1653412530000|2022-05-24 17:15:30|69.46|68.66|69.48|68.68|69.48|68.68|69.46|68.66|9
1653412540000|2022-05-24 17:15:40|69.52|68.72|69.54|68.74|69.56|68.76|69.52|68.72|15
1653412550000|2022-05-24 17:15:50|69.53|68.73|69.5|68.7|69.54|68.74|69.49|68.69|16
1653412560000|2022-05-24 17:16:00|69.51|68.71|69.5|68.7|69.56|68.76|69.49|68.69|18
1653412570000|2022-05-24 17:16:10|69.51|68.71|69.48|68.68|69.51|68.71|69.47|68.67|19
1653412580000|2022-05-24 17:16:20|69.49|68.69|69.41|68.61|69.49|68.69|69.38|68.58|23
1653412590000|2022-05-24 17:16:30|69.42|68.62|69.46|68.66|69.47|68.67|69.41|68.61|16
1653412600000|2022-05-24 17:16:40|69.47|68.67|69.47|68.67|69.47|68.67|69.45|68.65|14
1653412610000|2022-05-24 17:16:50|69.46|68.66|69.47|68.67|69.48|68.68|69.46|68.66|14
1653412620000|2022-05-24 17:17:00|69.46|68.66|69.47|68.67|69.48|68.68|69.44|68.64|15
1653412630000|2022-05-24 17:17:10|69.46|68.66|69.48|68.68|69.48|68.68|69.45|68.65|9
1653412640000|2022-05-24 17:17:20|69.5|68.7|69.56|68.76|69.56|68.76|69.48|68.68|18
1653412650000|2022-05-24 17:17:30|69.55|68.75|69.55|68.75|69.58|68.78|69.52|68.72|17
1653412660000|2022-05-24 17:17:40|69.56|68.76|69.58|68.78|69.58|68.78|69.55|68.75|9
1653412670000|2022-05-24 17:17:50|69.57|68.77|69.49|68.69|69.59|68.79|69.48|68.68|26
1653412680000|2022-05-24 17:18:00|69.48|68.68|69.54|68.74|69.54|68.74|69.48|68.68|15
1653412690000|2022-05-24 17:18:10|69.53|68.73|69.57|68.77|69.57|68.77|69.48|68.68|15
1653412700000|2022-05-24 17:18:20|69.54|68.74|69.5|68.7|69.56|68.76|69.48|68.68|20
1653412710000|2022-05-24 17:18:30|69.49|68.69|69.56|68.76|69.57|68.77|69.49|68.69|25
1653412720000|2022-05-24 17:18:40|69.57|68.77|69.54|68.74|69.58|68.78|69.54|68.74|20
1653412730000|2022-05-24 17:18:50|69.51|68.71|69.45|68.65|69.51|68.71|69.41|68.61|15
1653412740000|2022-05-24 17:19:00|69.44|68.64|69.44|68.64|69.46|68.66|69.43|68.63|19
1653412750000|2022-05-24 17:19:10|69.45|68.65|69.45|68.65|69.47|68.67|69.43|68.63|19
1653412760000|2022-05-24 17:19:20|69.46|68.66|69.46|68.66|69.47|68.67|69.44|68.64|17
1653412770000|2022-05-24 17:19:30|69.47|68.67|69.45|68.65|69.47|68.67|69.44|68.64|5
1653412780000|2022-05-24 17:19:40|69.43|68.63|69.4|68.6|69.46|68.66|69.38|68.58|18
1653412790000|2022-05-24 17:19:50|69.41|68.61|69.39|68.59|69.41|68.61|69.39|68.59|15
1653412800000|2022-05-24 17:20:00|69.4|68.6|69.4|68.6|69.42|68.62|69.4|68.6|17
1653412810000|2022-05-24 17:20:10|69.39|68.59|69.38|68.58|69.4|68.6|69.36|68.56|14
1653412820000|2022-05-24 17:20:20|69.39|68.59|69.3|68.5|69.39|68.59|69.3|68.5|16
1653412830000|2022-05-24 17:20:30|69.33|68.53|69.36|68.56|69.36|68.56|69.27|68.47|21
1653412840000|2022-05-24 17:20:40|69.37|68.57|69.37|68.57|69.38|68.58|69.32|68.52|16
1653412850000|2022-05-24 17:20:50|69.35|68.55|69.34|68.54|69.38|68.58|69.34|68.54|15
1653412860000|2022-05-24 17:21:00|69.36|68.56|69.4|68.6|69.4|68.6|69.36|68.56|14
1653412870000|2022-05-24 17:21:10|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|5
1653412880000|2022-05-24 17:21:20|69.4|68.6|69.33|68.53|69.4|68.6|69.33|68.53|17
1653412890000|2022-05-24 17:21:30|69.32|68.52|69.3|68.5|69.32|68.52|69.29|68.49|12
1653412900000|2022-05-24 17:21:40|69.29|68.49|69.29|68.49|69.29|68.49|69.28|68.48|5
1653412910000|2022-05-24 17:21:50|69.28|68.48|69.25|68.45|69.29|68.49|69.22|68.42|16
1653412920000|2022-05-24 17:22:00|69.27|68.47|69.19|68.39|69.29|68.49|69.19|68.39|13
1653412930000|2022-05-24 17:22:10|69.2|68.4|69.1|68.3|69.2|68.4|69.1|68.3|14
1653412940000|2022-05-24 17:22:20|69.12|68.32|69.1|68.3|69.2|68.4|69.1|68.3|22
1653412950000|2022-05-24 17:22:30|69.11|68.31|69.07|68.27|69.11|68.31|69.04|68.24|16
1653412960000|2022-05-24 17:22:40|69.08|68.28|68.99|68.19|69.08|68.28|68.99|68.19|19
1653412970000|2022-05-24 17:22:50|69.01|68.21|69.08|68.28|69.09|68.29|69|68.2|11
1653412980000|2022-05-24 17:23:00|69.09|68.29|69.1|68.3|69.12|68.32|69.09|68.29|18
1653412990000|2022-05-24 17:23:10|69.11|68.31|69.09|68.29|69.11|68.31|69.08|68.28|7
1653413000000|2022-05-24 17:23:20|69.08|68.28|69.1|68.3|69.1|68.3|69.08|68.28|7
1653413010000|2022-05-24 17:23:30|69.09|68.29|69.17|68.37|69.19|68.39|69.09|68.29|16
1653413020000|2022-05-24 17:23:40|69.19|68.39|69.15|68.35|69.23|68.43|69.15|68.35|17
1653413030000|2022-05-24 17:23:50|69.17|68.37|69.17|68.37|69.17|68.37|69.16|68.36|11
1653413040000|2022-05-24 17:24:00|69.16|68.36|69.17|68.37|69.2|68.4|69.12|68.32|28
1653413050000|2022-05-24 17:24:10|69.14|68.34|69.21|68.41|69.21|68.41|69.14|68.34|10
1653413060000|2022-05-24 17:24:20|69.2|68.4|69.18|68.38|69.21|68.41|69.17|68.37|14
1653413070000|2022-05-24 17:24:30|69.19|68.39|69.17|68.37|69.19|68.39|69.17|68.37|8
1653413080000|2022-05-24 17:24:40|69.18|68.38|69.15|68.35|69.18|68.38|69.14|68.34|6
1653413090000|2022-05-24 17:24:50|69.13|68.33|69.12|68.32|69.14|68.34|69.1|68.3|16
1653413100000|2022-05-24 17:25:00|69.13|68.33|69.17|68.37|69.17|68.37|69.1|68.3|18
1653413110000|2022-05-24 17:25:10|69.16|68.36|69.15|68.35|69.17|68.37|69.14|68.34|11
1653413120000|2022-05-24 17:25:20|69.13|68.33|69.1|68.3|69.13|68.33|69.08|68.28|19
1653413130000|2022-05-24 17:25:30|69.09|68.29|69.12|68.32|69.12|68.32|69.09|68.29|16
1653413140000|2022-05-24 17:25:40|69.13|68.33|69.12|68.32|69.14|68.34|69.12|68.32|8
1653413150000|2022-05-24 17:25:50|69.13|68.33|69.15|68.35|69.16|68.36|69.1|68.3|14
1653413160000|2022-05-24 17:26:00|69.14|68.34|69.17|68.37|69.17|68.37|69.14|68.34|15
1653413170000|2022-05-24 17:26:10|69.18|68.38|69.17|68.37|69.2|68.4|69.17|68.37|11
1653413180000|2022-05-24 17:26:20|69.18|68.38|69.17|68.37|69.18|68.38|69.15|68.35|13
1653413190000|2022-05-24 17:26:30|69.18|68.38|69.19|68.39|69.19|68.39|69.17|68.37|12
1653413200000|2022-05-24 17:26:40|69.18|68.38|69.17|68.37|69.19|68.39|69.17|68.37|4
1653413210000|2022-05-24 17:26:50|69.18|68.38|69.19|68.39|69.19|68.39|69.17|68.37|8
1653413220000|2022-05-24 17:27:00|69.18|68.38|69.19|68.39|69.19|68.39|69.17|68.37|10
1653413230000|2022-05-24 17:27:10|69.18|68.38|69.21|68.41|69.21|68.41|69.17|68.37|15
1653413240000|2022-05-24 17:27:20|69.2|68.4|69.24|68.44|69.24|68.44|69.19|68.39|10
1653413250000|2022-05-24 17:27:30|69.23|68.43|69.26|68.46|69.26|68.46|69.23|68.43|17
1653413260000|2022-05-24 17:27:40|69.25|68.45|69.26|68.46|69.26|68.46|69.25|68.45|4
1653413270000|2022-05-24 17:27:50|69.25|68.45|69.25|68.45|69.26|68.46|69.23|68.43|19
1653413280000|2022-05-24 17:28:00|69.26|68.46|69.24|68.44|69.26|68.46|69.19|68.39|16
1653413290000|2022-05-24 17:28:10|69.26|68.46|69.26|68.46|69.26|68.46|69.25|68.45|5
1653413300000|2022-05-24 17:28:20|69.25|68.45|69.24|68.44|69.26|68.46|69.23|68.43|19
1653413310000|2022-05-24 17:28:30|69.25|68.45|69.26|68.46|69.26|68.46|69.25|68.45|8
1653413320000|2022-05-24 17:28:40|69.25|68.45|69.25|68.45|69.27|68.47|69.25|68.45|16
1653413330000|2022-05-24 17:28:50|69.27|68.47|69.19|68.39|69.27|68.47|69.16|68.36|18
1653413340000|2022-05-24 17:29:00|69.18|68.38|69.28|68.48|69.28|68.48|69.18|68.38|14
1653413350000|2022-05-24 17:29:10|69.27|68.47|69.27|68.47|69.29|68.49|69.26|68.46|11
1653413360000|2022-05-24 17:29:20|69.26|68.46|69.27|68.47|69.28|68.48|69.26|68.46|12
1653413370000|2022-05-24 17:29:30|69.28|68.48|69.28|68.48|69.28|68.48|69.26|68.46|8
1653413380000|2022-05-24 17:29:40|69.27|68.47|69.3|68.5|69.31|68.51|69.27|68.47|8
1653413390000|2022-05-24 17:29:50|69.31|68.51|69.28|68.48|69.33|68.53|69.27|68.47|15
1653413400000|2022-05-24 17:30:00|69.26|68.46|69.26|68.46|69.26|68.46|69.19|68.39|18
1653413410000|2022-05-24 17:30:10|69.25|68.45|69.24|68.44|69.26|68.46|69.22|68.42|21
1653413420000|2022-05-24 17:30:20|69.23|68.43|69.28|68.48|69.28|68.48|69.23|68.43|14
1653413430000|2022-05-24 17:30:30|69.27|68.47|69.25|68.45|69.27|68.47|69.23|68.43|8
1653413440000|2022-05-24 17:30:40|69.24|68.44|69.17|68.37|69.25|68.45|69.15|68.35|15
1653413450000|2022-05-24 17:30:50|69.16|68.36|69.17|68.37|69.19|68.39|69.16|68.36|19
1653413460000|2022-05-24 17:31:00|69.18|68.38|69.21|68.41|69.21|68.41|69.15|68.35|22
1653413470000|2022-05-24 17:31:10|69.2|68.4|69.18|68.38|69.21|68.41|69.18|68.38|17
1653413480000|2022-05-24 17:31:20|69.19|68.39|69.21|68.41|69.21|68.41|69.17|68.37|13
1653413490000|2022-05-24 17:31:30|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|21
1653413500000|2022-05-24 17:31:40|69.2|68.4|69.2|68.4|69.21|68.41|69.18|68.38|13
1653413510000|2022-05-24 17:31:50|69.21|68.41|69.19|68.39|69.21|68.41|69.17|68.37|19
1653413520000|2022-05-24 17:32:00|69.18|68.38|69.15|68.35|69.19|68.39|69.13|68.33|16
1653413530000|2022-05-24 17:32:10|69.16|68.36|69.16|68.36|69.17|68.37|69.14|68.34|16
1653413540000|2022-05-24 17:32:20|69.17|68.37|69.16|68.36|69.17|68.37|69.16|68.36|8
1653413550000|2022-05-24 17:32:30|69.17|68.37|69.2|68.4|69.2|68.4|69.15|68.35|9
1653413560000|2022-05-24 17:32:40|69.18|68.38|69.19|68.39|69.2|68.4|69.16|68.36|17
1653413570000|2022-05-24 17:32:50|69.18|68.38|69.17|68.37|69.18|68.38|69.17|68.37|8
1653413580000|2022-05-24 17:33:00|69.18|68.38|69.16|68.36|69.18|68.38|69.15|68.35|10
1653413590000|2022-05-24 17:33:10|69.17|68.37|69.17|68.37|69.18|68.38|69.09|68.29|16
1653413600000|2022-05-24 17:33:20|69.18|68.38|69.19|68.39|69.19|68.39|69.16|68.36|15
1653413610000|2022-05-24 17:33:30|69.2|68.4|69.2|68.4|69.2|68.4|69.18|68.38|11
1653413620000|2022-05-24 17:33:40|69.21|68.41|69.21|68.41|69.21|68.41|69.19|68.39|7
1653413630000|2022-05-24 17:33:50|69.2|68.4|69.24|68.44|69.24|68.44|69.19|68.39|14
1653413640000|2022-05-24 17:34:00|69.23|68.43|69.22|68.42|69.26|68.46|69.22|68.42|14
1653413650000|2022-05-24 17:34:10|69.23|68.43|69.25|68.45|69.26|68.46|69.23|68.43|5
1653413660000|2022-05-24 17:34:20|69.24|68.44|69.37|68.57|69.37|68.57|69.24|68.44|14
1653413670000|2022-05-24 17:34:30|69.38|68.58|69.36|68.56|69.38|68.58|69.34|68.54|16
1653413680000|2022-05-24 17:34:40|69.35|68.55|69.35|68.55|69.37|68.57|69.35|68.55|16
1653413690000|2022-05-24 17:34:50|69.36|68.56|69.37|68.57|69.38|68.58|69.33|68.53|16
1653413700000|2022-05-24 17:35:00|69.36|68.56|69.35|68.55|69.38|68.58|69.33|68.53|16
1653413710000|2022-05-24 17:35:10|69.34|68.54|69.37|68.57|69.38|68.58|69.34|68.54|17
1653413720000|2022-05-24 17:35:20|69.38|68.58|69.41|68.61|69.42|68.62|69.37|68.57|11
1653413730000|2022-05-24 17:35:30|69.4|68.6|69.4|68.6|69.41|68.61|69.37|68.57|13
1653413740000|2022-05-24 17:35:40|69.42|68.62|69.38|68.58|69.42|68.62|69.37|68.57|14
1653413750000|2022-05-24 17:35:50|69.39|68.59|69.39|68.59|69.42|68.62|69.37|68.57|19
1653413760000|2022-05-24 17:36:00|69.4|68.6|69.39|68.59|69.41|68.61|69.38|68.58|17
1653413770000|2022-05-24 17:36:10|69.38|68.58|69.38|68.58|69.39|68.59|69.37|68.57|7
1653413780000|2022-05-24 17:36:20|69.39|68.59|69.47|68.67|69.47|68.67|69.39|68.59|14
1653413790000|2022-05-24 17:36:30|69.46|68.66|69.47|68.67|69.48|68.68|69.44|68.64|14
1653413800000|2022-05-24 17:36:40|69.48|68.68|69.46|68.66|69.49|68.69|69.44|68.64|13
1653413810000|2022-05-24 17:36:50|69.47|68.67|69.47|68.67|69.47|68.67|69.44|68.64|12
1653413820000|2022-05-24 17:37:00|69.48|68.68|69.4|68.6|69.48|68.68|69.4|68.6|12
1653413830000|2022-05-24 17:37:10|69.39|68.59|69.44|68.64|69.46|68.66|69.39|68.59|16
1653413840000|2022-05-24 17:37:20|69.45|68.65|69.49|68.69|69.5|68.7|69.45|68.65|15
1653413850000|2022-05-24 17:37:30|69.5|68.7|69.5|68.7|69.5|68.7|69.48|68.68|9
1653413860000|2022-05-24 17:37:40|69.49|68.69|69.49|68.69|69.5|68.7|69.47|68.67|8
1653413870000|2022-05-24 17:37:50|69.5|68.7|69.54|68.74|69.54|68.74|69.49|68.69|7
1653413880000|2022-05-24 17:38:00|69.55|68.75|69.54|68.74|69.55|68.75|69.48|68.68|15
1653413890000|2022-05-24 17:38:10|69.53|68.73|69.5|68.7|69.53|68.73|69.48|68.68|13
1653413900000|2022-05-24 17:38:20|69.49|68.69|69.51|68.71|69.51|68.71|69.48|68.68|15
1653413910000|2022-05-24 17:38:30|69.5|68.7|69.55|68.75|69.55|68.75|69.49|68.69|12
1653413920000|2022-05-24 17:38:40|69.54|68.74|69.6|68.8|69.6|68.8|69.54|68.74|12
1653413930000|2022-05-24 17:38:50|69.58|68.78|69.58|68.78|69.58|68.78|69.56|68.76|15
1653413940000|2022-05-24 17:39:00|69.59|68.79|69.58|68.78|69.59|68.79|69.56|68.76|13
1653413950000|2022-05-24 17:39:10|69.59|68.79|69.57|68.77|69.6|68.8|69.54|68.74|11
1653413960000|2022-05-24 17:39:20|69.56|68.76|69.53|68.73|69.59|68.79|69.5|68.7|22
1653413970000|2022-05-24 17:39:30|69.54|68.74|69.5|68.7|69.58|68.78|69.49|68.69|15
1653413980000|2022-05-24 17:39:40|69.51|68.71|69.51|68.71|69.53|68.73|69.49|68.69|17
1653413990000|2022-05-24 17:39:50|69.5|68.7|69.51|68.71|69.52|68.72|69.49|68.69|11
1653414000000|2022-05-24 17:40:00|69.52|68.72|69.51|68.71|69.52|68.72|69.5|68.7|16
1653414010000|2022-05-24 17:40:10|69.52|68.72|69.57|68.77|69.58|68.78|69.51|68.71|19
1653414020000|2022-05-24 17:40:20|69.55|68.75|69.57|68.77|69.57|68.77|69.55|68.75|2
1653414030000|2022-05-24 17:40:30|69.58|68.78|69.6|68.8|69.6|68.8|69.58|68.78|14
1653414040000|2022-05-24 17:40:40|69.62|68.82|69.6|68.8|69.62|68.82|69.59|68.79|6
1653414050000|2022-05-24 17:40:50|69.61|68.81|69.7|68.9|69.7|68.9|69.61|68.81|18
1653414060000|2022-05-24 17:41:00|69.71|68.91|69.71|68.91|69.72|68.92|69.69|68.89|10
1653414070000|2022-05-24 17:41:10|69.72|68.92|69.7|68.9|69.76|68.96|69.69|68.89|20
1653414080000|2022-05-24 17:41:20|69.71|68.91|69.69|68.89|69.72|68.92|69.68|68.88|11
1653414090000|2022-05-24 17:41:30|69.71|68.91|69.69|68.89|69.71|68.91|69.65|68.85|19
1653414100000|2022-05-24 17:41:40|69.7|68.9|69.7|68.9|69.7|68.9|69.68|68.88|12
1653414110000|2022-05-24 17:41:50|69.71|68.91|69.69|68.89|69.71|68.91|69.67|68.87|14
1653414120000|2022-05-24 17:42:00|69.68|68.88|69.69|68.89|69.71|68.91|69.68|68.88|14
1653414130000|2022-05-24 17:42:10|69.68|68.88|69.61|68.81|69.69|68.89|69.6|68.8|16
1653414140000|2022-05-24 17:42:20|69.6|68.8|69.67|68.87|69.68|68.88|69.6|68.8|18
1653414150000|2022-05-24 17:42:30|69.66|68.86|69.66|68.86|69.69|68.89|69.66|68.86|21
1653414160000|2022-05-24 17:42:40|69.67|68.87|69.61|68.81|69.68|68.88|69.6|68.8|12
1653414170000|2022-05-24 17:42:50|69.6|68.8|69.61|68.81|69.61|68.81|69.6|68.8|2
1653414180000|2022-05-24 17:43:00|69.6|68.8|69.59|68.79|69.62|68.82|69.58|68.78|15
1653414190000|2022-05-24 17:43:10|69.58|68.78|69.62|68.82|69.62|68.82|69.58|68.78|19
1653414200000|2022-05-24 17:43:20|69.61|68.81|69.61|68.81|69.63|68.83|69.6|68.8|12
1653414210000|2022-05-24 17:43:30|69.62|68.82|69.59|68.79|69.63|68.83|69.58|68.78|15
1653414220000|2022-05-24 17:43:40|69.6|68.8|69.6|68.8|69.62|68.82|69.6|68.8|11
1653414230000|2022-05-24 17:43:50|69.62|68.82|69.59|68.79|69.62|68.82|69.59|68.79|20
1653414240000|2022-05-24 17:44:00|69.61|68.81|69.58|68.78|69.61|68.81|69.58|68.78|14
1653414250000|2022-05-24 17:44:10|69.57|68.77|69.63|68.83|69.63|68.83|69.57|68.77|17
1653414260000|2022-05-24 17:44:20|69.62|68.82|69.62|68.82|69.63|68.83|69.6|68.8|21
1653414270000|2022-05-24 17:44:30|69.61|68.81|69.58|68.78|69.61|68.81|69.57|68.77|15
1653414280000|2022-05-24 17:44:40|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|4
1653414290000|2022-05-24 17:44:50|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|4
1653414300000|2022-05-24 17:45:00|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|14
1653414310000|2022-05-24 17:45:10|69.57|68.77|69.57|68.77|69.58|68.78|69.54|68.74|10
1653414320000|2022-05-24 17:45:20|69.55|68.75|69.57|68.77|69.59|68.79|69.54|68.74|20
1653414330000|2022-05-24 17:45:30|69.59|68.79|69.59|68.79|69.6|68.8|69.56|68.76|15
1653414340000|2022-05-24 17:45:40|69.6|68.8|69.61|68.81|69.61|68.81|69.58|68.78|13
1653414350000|2022-05-24 17:45:50|69.6|68.8|69.66|68.86|69.66|68.86|69.59|68.79|20
1653414360000|2022-05-24 17:46:00|69.67|68.87|69.68|68.88|69.69|68.89|69.66|68.86|12
1653414370000|2022-05-24 17:46:10|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|4
1653414380000|2022-05-24 17:46:20|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|15
1653414390000|2022-05-24 17:46:30|69.68|68.88|69.61|68.81|69.69|68.89|69.61|68.81|8
1653414400000|2022-05-24 17:46:40|69.6|68.8|69.6|68.8|69.64|68.84|69.6|68.8|15
1653414410000|2022-05-24 17:46:50|69.63|68.83|69.59|68.79|69.64|68.84|69.58|68.78|19
1653414420000|2022-05-24 17:47:00|69.6|68.8|69.61|68.81|69.61|68.81|69.58|68.78|13
1653414430000|2022-05-24 17:47:10|69.6|68.8|69.61|68.81|69.61|68.81|69.59|68.79|13
1653414440000|2022-05-24 17:47:20|69.63|68.83|69.6|68.8|69.63|68.83|69.6|68.8|11
1653414450000|2022-05-24 17:47:30|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|11
1653414460000|2022-05-24 17:47:40|69.58|68.78|69.59|68.79|69.61|68.81|69.58|68.78|12
1653414470000|2022-05-24 17:47:50|69.53|68.73|69.59|68.79|69.59|68.79|69.53|68.73|11
1653414480000|2022-05-24 17:48:00|69.58|68.78|69.59|68.79|69.61|68.81|69.58|68.78|11
1653414490000|2022-05-24 17:48:10|69.6|68.8|69.58|68.78|69.61|68.81|69.57|68.77|21
1653414500000|2022-05-24 17:48:20|69.59|68.79|69.59|68.79|69.6|68.8|69.57|68.77|11
1653414510000|2022-05-24 17:48:30|69.6|68.8|69.6|68.8|69.62|68.82|69.58|68.78|17
1653414520000|2022-05-24 17:48:40|69.61|68.81|69.62|68.82|69.62|68.82|69.59|68.79|13
1653414530000|2022-05-24 17:48:50|69.61|68.81|69.62|68.82|69.64|68.84|69.6|68.8|18
1653414540000|2022-05-24 17:49:00|69.64|68.84|69.66|68.86|69.66|68.86|69.62|68.82|18
1653414550000|2022-05-24 17:49:10|69.65|68.85|69.63|68.83|69.65|68.85|69.6|68.8|14
1653414560000|2022-05-24 17:49:20|69.62|68.82|69.62|68.82|69.67|68.87|69.61|68.81|21
1653414570000|2022-05-24 17:49:30|69.61|68.81|69.6|68.8|69.62|68.82|69.6|68.8|6
1653414580000|2022-05-24 17:49:40|69.61|68.81|69.6|68.8|69.61|68.81|69.58|68.78|22
1653414590000|2022-05-24 17:49:50|69.59|68.79|69.59|68.79|69.6|68.8|69.57|68.77|15
1653414600000|2022-05-24 17:50:00|69.61|68.81|69.6|68.8|69.62|68.82|69.59|68.79|16
1653414610000|2022-05-24 17:50:10|69.61|68.81|69.59|68.79|69.61|68.81|69.57|68.77|20
1653414620000|2022-05-24 17:50:20|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|14
1653414630000|2022-05-24 17:50:30|69.6|68.8|69.6|68.8|69.6|68.8|69.59|68.79|7
1653414640000|2022-05-24 17:50:40|69.59|68.79|69.61|68.81|69.62|68.82|69.59|68.79|10
1653414650000|2022-05-24 17:50:50|69.62|68.82|69.66|68.86|69.66|68.86|69.62|68.82|6
1653414660000|2022-05-24 17:51:00|69.67|68.87|69.6|68.8|69.67|68.87|69.6|68.8|12
1653414670000|2022-05-24 17:51:10|69.61|68.81|69.62|68.82|69.62|68.82|69.6|68.8|8
1653414680000|2022-05-24 17:51:20|69.63|68.83|69.67|68.87|69.69|68.89|69.63|68.83|13
1653414690000|2022-05-24 17:51:30|69.66|68.86|69.65|68.85|69.66|68.86|69.64|68.84|15
1653414700000|2022-05-24 17:51:40|69.66|68.86|69.63|68.83|69.66|68.86|69.63|68.83|17
1653414710000|2022-05-24 17:51:50|69.67|68.87|69.67|68.87|69.68|68.88|69.65|68.85|14
1653414720000|2022-05-24 17:52:00|69.68|68.88|69.67|68.87|69.68|68.88|69.65|68.85|12
1653414730000|2022-05-24 17:52:10|69.66|68.86|69.6|68.8|69.67|68.87|69.6|68.8|19
1653414740000|2022-05-24 17:52:20|69.61|68.81|69.6|68.8|69.66|68.86|69.59|68.79|21
1653414750000|2022-05-24 17:52:30|69.63|68.83|69.62|68.82|69.63|68.83|69.6|68.8|8
1653414760000|2022-05-24 17:52:40|69.64|68.84|69.68|68.88|69.68|68.88|69.64|68.84|6
1653414770000|2022-05-24 17:52:50|69.67|68.87|69.67|68.87|69.68|68.88|69.66|68.86|8
1653414780000|2022-05-24 17:53:00|69.66|68.86|69.67|68.87|69.67|68.87|69.64|68.84|8
1653414790000|2022-05-24 17:53:10|69.66|68.86|69.71|68.91|69.71|68.91|69.61|68.81|20
1653414800000|2022-05-24 17:53:20|69.69|68.89|69.72|68.92|69.72|68.92|69.69|68.89|18
1653414810000|2022-05-24 17:53:30|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|7
1653414820000|2022-05-24 17:53:40|69.72|68.92|69.71|68.91|69.72|68.92|69.67|68.87|24
1653414830000|2022-05-24 17:53:50|69.72|68.92|69.69|68.89|69.72|68.92|69.68|68.88|20
1653414840000|2022-05-24 17:54:00|69.68|68.88|69.7|68.9|69.71|68.91|69.68|68.88|9
1653414850000|2022-05-24 17:54:10|69.71|68.91|69.72|68.92|69.73|68.93|69.7|68.9|7
1653414860000|2022-05-24 17:54:20|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|14
1653414870000|2022-05-24 17:54:30|69.71|68.91|69.72|68.92|69.73|68.93|69.7|68.9|12
1653414880000|2022-05-24 17:54:40|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|13
1653414890000|2022-05-24 17:54:50|69.71|68.91|69.69|68.89|69.71|68.91|69.68|68.88|13
1653414900000|2022-05-24 17:55:00|69.7|68.9|69.72|68.92|69.72|68.92|69.7|68.9|5
1653414910000|2022-05-24 17:55:10|69.73|68.93|69.72|68.92|69.73|68.93|69.69|68.89|18
1653414920000|2022-05-24 17:55:20|69.7|68.9|69.67|68.87|69.72|68.92|69.66|68.86|15
1653414930000|2022-05-24 17:55:30|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|8
1653414940000|2022-05-24 17:55:40|69.7|68.9|69.72|68.92|69.73|68.93|69.68|68.88|14
1653414950000|2022-05-24 17:55:50|69.71|68.91|69.73|68.93|69.73|68.93|69.71|68.91|13
1653414960000|2022-05-24 17:56:00|69.72|68.92|69.71|68.91|69.73|68.93|69.71|68.91|10
1653414970000|2022-05-24 17:56:10|69.72|68.92|69.77|68.97|69.78|68.98|69.71|68.91|10
1653414980000|2022-05-24 17:56:20|69.78|68.98|69.9|69.1|69.91|69.11|69.78|68.98|21
1653414990000|2022-05-24 17:56:30|69.89|69.09|69.88|69.08|69.91|69.11|69.88|69.08|16
1653415000000|2022-05-24 17:56:40|69.89|69.09|69.88|69.08|69.89|69.09|69.81|69.01|20
1653415010000|2022-05-24 17:56:50|69.9|69.1|69.89|69.09|69.92|69.12|69.86|69.06|22
1653415020000|2022-05-24 17:57:00|69.91|69.11|69.88|69.08|69.91|69.11|69.86|69.06|19
1653415030000|2022-05-24 17:57:10|69.87|69.07|69.89|69.09|69.89|69.09|69.86|69.06|7
1653415040000|2022-05-24 17:57:20|69.9|69.1|69.89|69.09|69.91|69.11|69.87|69.07|12
1653415050000|2022-05-24 17:57:30|69.88|69.08|69.82|69.02|69.89|69.09|69.81|69.01|19
1653415060000|2022-05-24 17:57:40|69.81|69.01|69.81|69.01|69.82|69.02|69.8|69|5
1653415070000|2022-05-24 17:57:50|69.8|69|69.8|69|69.8|69|69.79|68.99|9
1653415080000|2022-05-24 17:58:00|69.79|68.99|69.78|68.98|69.79|68.99|69.77|68.97|10
1653415090000|2022-05-24 17:58:10|69.8|69|69.78|68.98|69.8|69|69.78|68.98|3
1653415100000|2022-05-24 17:58:20|69.77|68.97|69.73|68.93|69.77|68.97|69.72|68.92|13
1653415110000|2022-05-24 17:58:30|69.72|68.92|69.72|68.92|69.74|68.94|69.71|68.91|8
1653415120000|2022-05-24 17:58:40|69.71|68.91|69.8|69|69.8|69|69.71|68.91|12
1653415130000|2022-05-24 17:58:50|69.82|69.02|69.81|69.01|69.82|69.02|69.78|68.98|13
1653415140000|2022-05-24 17:59:00|69.8|69|69.81|69.01|69.83|69.03|69.8|69|14
1653415150000|2022-05-24 17:59:10|69.79|68.99|69.8|69|69.83|69.03|69.79|68.99|15
1653415160000|2022-05-24 17:59:20|69.79|68.99|69.8|69|69.81|69.01|69.79|68.99|6
1653415170000|2022-05-24 17:59:30|69.81|69.01|69.8|69|69.82|69.02|69.79|68.99|9
1653415180000|2022-05-24 17:59:40|69.79|68.99|69.79|68.99|69.8|69|69.79|68.99|7
1653415190000|2022-05-24 17:59:50|69.8|69|69.8|69|69.82|69.02|69.8|69|10
1653415200000|2022-05-24 18:00:00|69.78|68.98|69.81|69.01|69.82|69.02|69.78|68.98|13
1653415210000|2022-05-24 18:00:10|69.8|69|69.8|69|69.81|69.01|69.8|69|7
1653415220000|2022-05-24 18:00:20|69.81|69.01|69.8|69|69.81|69.01|69.8|69|6
1653415230000|2022-05-24 18:00:30|69.81|69.01|69.82|69.02|69.82|69.02|69.81|69.01|8
1653415240000|2022-05-24 18:00:40|69.81|69.01|69.82|69.02|69.82|69.02|69.81|69.01|10
1653415250000|2022-05-24 18:00:50|69.81|69.01|69.82|69.02|69.82|69.02|69.81|69.01|10
1653415260000|2022-05-24 18:01:00|69.81|69.01|69.8|69|69.81|69.01|69.8|69|2
1653415270000|2022-05-24 18:01:10|69.79|68.99|69.73|68.93|69.81|69.01|69.72|68.92|16
1653415280000|2022-05-24 18:01:20|69.72|68.92|69.71|68.91|69.74|68.94|69.7|68.9|13
1653415290000|2022-05-24 18:01:30|69.7|68.9|69.66|68.86|69.71|68.91|69.66|68.86|14
1653415300000|2022-05-24 18:01:40|69.67|68.87|69.67|68.87|69.68|68.88|69.66|68.86|11
1653415310000|2022-05-24 18:01:50|69.66|68.86|69.68|68.88|69.7|68.9|69.66|68.86|10
1653415320000|2022-05-24 18:02:00|69.69|68.89|69.71|68.91|69.72|68.92|69.67|68.87|16
1653415330000|2022-05-24 18:02:10|69.7|68.9|69.71|68.91|69.73|68.93|69.69|68.89|11
1653415340000|2022-05-24 18:02:20|69.72|68.92|69.7|68.9|69.72|68.92|69.68|68.88|13
1653415350000|2022-05-24 18:02:30|69.69|68.89|69.69|68.89|69.71|68.91|69.68|68.88|16
1653415360000|2022-05-24 18:02:40|69.7|68.9|69.7|68.9|69.72|68.92|69.67|68.87|14
1653415370000|2022-05-24 18:02:50|69.68|68.88|69.7|68.9|69.7|68.9|69.66|68.86|12
1653415380000|2022-05-24 18:03:00|69.69|68.89|69.7|68.9|69.71|68.91|69.68|68.88|14
1653415390000|2022-05-24 18:03:10|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|6
1653415400000|2022-05-24 18:03:20|69.68|68.88|69.68|68.88|69.68|68.88|69.66|68.86|10
1653415410000|2022-05-24 18:03:30|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|4
1653415420000|2022-05-24 18:03:40|69.69|68.89|69.71|68.91|69.71|68.91|69.68|68.88|11
1653415430000|2022-05-24 18:03:50|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|11
1653415440000|2022-05-24 18:04:00|69.71|68.91|69.68|68.88|69.71|68.91|69.68|68.88|12
1653415450000|2022-05-24 18:04:10|69.69|68.89|69.72|68.92|69.72|68.92|69.69|68.89|13
1653415460000|2022-05-24 18:04:20|69.71|68.91|69.69|68.89|69.72|68.92|69.69|68.89|12
1653415470000|2022-05-24 18:04:30|69.68|68.88|69.7|68.9|69.7|68.9|69.68|68.88|3
1653415480000|2022-05-24 18:04:40|69.69|68.89|69.69|68.89|69.71|68.91|69.69|68.89|9
1653415490000|2022-05-24 18:04:50|69.7|68.9|69.66|68.86|69.7|68.9|69.66|68.86|9
1653415500000|2022-05-24 18:05:00|69.67|68.87|69.67|68.87|69.69|68.89|69.66|68.86|16
1653415510000|2022-05-24 18:05:10|69.68|68.88|69.66|68.86|69.68|68.88|69.66|68.86|20
1653415520000|2022-05-24 18:05:20|69.67|68.87|69.67|68.87|69.68|68.88|69.66|68.86|5
1653415530000|2022-05-24 18:05:30|69.68|68.88|69.68|68.88|69.7|68.9|69.66|68.86|10
1653415540000|2022-05-24 18:05:40|69.69|68.89|69.73|68.93|69.74|68.94|69.68|68.88|10
1653415550000|2022-05-24 18:05:50|69.74|68.94|69.79|68.99|69.79|68.99|69.72|68.92|10
1653415560000|2022-05-24 18:06:00|69.8|69|69.8|69|69.8|69|69.79|68.99|5
1653415570000|2022-05-24 18:06:10|69.79|68.99|69.89|69.09|69.89|69.09|69.79|68.99|17
1653415580000|2022-05-24 18:06:20|69.9|69.1|69.87|69.07|69.9|69.1|69.87|69.07|4
1653415590000|2022-05-24 18:06:30|69.86|69.06|69.82|69.02|69.86|69.06|69.82|69.02|9
1653415600000|2022-05-24 18:06:40|69.83|69.03|69.82|69.02|69.83|69.03|69.82|69.02|8
1653415610000|2022-05-24 18:06:50|69.83|69.03|69.81|69.01|69.87|69.07|69.79|68.99|19
1653415620000|2022-05-24 18:07:00|69.82|69.02|69.81|69.01|69.84|69.04|69.81|69.01|10
1653415630000|2022-05-24 18:07:10|69.82|69.02|69.81|69.01|69.84|69.04|69.81|69.01|10
1653415640000|2022-05-24 18:07:20|69.82|69.02|69.82|69.02|69.83|69.03|69.81|69.01|11
1653415650000|2022-05-24 18:07:30|69.83|69.03|69.84|69.04|69.85|69.05|69.83|69.03|6
1653415660000|2022-05-24 18:07:40|69.85|69.05|69.87|69.07|69.88|69.08|69.83|69.03|13
1653415670000|2022-05-24 18:07:50|69.84|69.04|69.89|69.09|69.89|69.09|69.81|69.01|13
1653415680000|2022-05-24 18:08:00|69.88|69.08|69.88|69.08|69.89|69.09|69.86|69.06|15
1653415690000|2022-05-24 18:08:10|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|9
1653415700000|2022-05-24 18:08:20|69.89|69.09|69.85|69.05|69.89|69.09|69.85|69.05|6
1653415710000|2022-05-24 18:08:30|69.82|69.02|69.83|69.03|69.83|69.03|69.82|69.02|4
1653415720000|2022-05-24 18:08:40|69.82|69.02|69.89|69.09|69.89|69.09|69.82|69.02|9
1653415730000|2022-05-24 18:08:50|69.88|69.08|69.89|69.09|69.91|69.11|69.88|69.08|10
1653415740000|2022-05-24 18:09:00|69.9|69.1|69.93|69.13|69.93|69.13|69.89|69.09|19
1653415750000|2022-05-24 18:09:10|69.92|69.12|69.98|69.18|69.98|69.18|69.92|69.12|8
1653415760000|2022-05-24 18:09:20|69.99|69.19|70.09|69.29|70.09|69.29|69.99|69.19|19
1653415770000|2022-05-24 18:09:30|70.1|69.3|70.1|69.3|70.16|69.36|70.09|69.29|19
1653415780000|2022-05-24 18:09:40|70.09|69.29|70.06|69.26|70.1|69.3|70.06|69.26|17
1653415790000|2022-05-24 18:09:50|70.07|69.27|70.03|69.23|70.08|69.28|70.02|69.22|9
1653415800000|2022-05-24 18:10:00|70.02|69.22|70.02|69.22|70.03|69.23|69.99|69.19|11
1653415810000|2022-05-24 18:10:10|70.04|69.24|70.07|69.27|70.07|69.27|70.02|69.22|12
1653415820000|2022-05-24 18:10:20|70.08|69.28|70.09|69.29|70.11|69.31|70.08|69.28|17
1653415830000|2022-05-24 18:10:30|70.1|69.3|70.11|69.31|70.11|69.31|70.06|69.26|14
1653415840000|2022-05-24 18:10:40|70.12|69.32|70.1|69.3|70.12|69.32|70.09|69.29|11
1653415850000|2022-05-24 18:10:50|70.08|69.28|70.1|69.3|70.11|69.31|70.08|69.28|14
1653415860000|2022-05-24 18:11:00|70.11|69.31|70.18|69.38|70.19|69.39|70.09|69.29|23
1653415870000|2022-05-24 18:11:10|70.19|69.39|70.21|69.41|70.22|69.42|70.18|69.38|17
1653415880000|2022-05-24 18:11:20|70.2|69.4|70.22|69.42|70.22|69.42|70.2|69.4|11
1653415890000|2022-05-24 18:11:30|70.21|69.41|70.22|69.42|70.24|69.44|70.21|69.41|11
1653415900000|2022-05-24 18:11:40|70.23|69.43|70.28|69.48|70.28|69.48|70.22|69.42|17
1653415910000|2022-05-24 18:11:50|70.29|69.49|70.24|69.44|70.29|69.49|70.23|69.43|17
1653415920000|2022-05-24 18:12:00|70.25|69.45|70.27|69.47|70.28|69.48|70.25|69.45|15
1653415930000|2022-05-24 18:12:10|70.26|69.46|70.22|69.42|70.28|69.48|70.21|69.41|22
1653415940000|2022-05-24 18:12:20|70.23|69.43|70.24|69.44|70.25|69.45|70.23|69.43|8
1653415950000|2022-05-24 18:12:30|70.23|69.43|70.24|69.44|70.24|69.44|70.23|69.43|4
1653415960000|2022-05-24 18:12:40|70.23|69.43|70.23|69.43|70.23|69.43|70.22|69.42|7
1653415970000|2022-05-24 18:12:50|70.22|69.42|70.22|69.42|70.24|69.44|70.21|69.41|12
1653415980000|2022-05-24 18:13:00|70.23|69.43|70.2|69.4|70.23|69.43|70.2|69.4|12
1653415990000|2022-05-24 18:13:10|70.19|69.39|70.22|69.42|70.24|69.44|70.13|69.33|14
1653416000000|2022-05-24 18:13:20|70.21|69.41|70.25|69.45|70.25|69.45|70.2|69.4|22
1653416010000|2022-05-24 18:13:30|70.23|69.43|70.23|69.43|70.24|69.44|70.22|69.42|9
1653416020000|2022-05-24 18:13:40|70.22|69.42|70.22|69.42|70.24|69.44|70.22|69.42|9
1653416030000|2022-05-24 18:13:50|70.23|69.43|70.19|69.39|70.24|69.44|70.17|69.37|20
1653416040000|2022-05-24 18:14:00|70.2|69.4|70.19|69.39|70.22|69.42|70.17|69.37|7
1653416050000|2022-05-24 18:14:10|70.18|69.38|70.11|69.31|70.18|69.38|70.11|69.31|20
1653416060000|2022-05-24 18:14:20|70.12|69.32|70.13|69.33|70.19|69.39|70.11|69.31|22
1653416070000|2022-05-24 18:14:30|70.14|69.34|70.13|69.33|70.18|69.38|70.1|69.3|16
1653416080000|2022-05-24 18:14:40|70.12|69.32|70.13|69.33|70.18|69.38|70.12|69.32|17
1653416090000|2022-05-24 18:14:50|70.12|69.32|70.13|69.33|70.13|69.33|70.12|69.32|10
1653416100000|2022-05-24 18:15:00|70.14|69.34|70.14|69.34|70.21|69.41|70.11|69.31|17
1653416110000|2022-05-24 18:15:10|70.12|69.32|70.12|69.32|70.13|69.33|70.12|69.32|9
1653416120000|2022-05-24 18:15:20|70.13|69.33|70.12|69.32|70.13|69.33|70.11|69.31|10
1653416130000|2022-05-24 18:15:30|70.13|69.33|70.14|69.34|70.14|69.34|70.1|69.3|15
1653416140000|2022-05-24 18:15:40|70.1|69.3|70.11|69.31|70.14|69.34|70.1|69.3|20
1653416150000|2022-05-24 18:15:50|70.14|69.34|70.11|69.31|70.14|69.34|70.11|69.31|17
1653416160000|2022-05-24 18:16:00|70.12|69.32|70.19|69.39|70.19|69.39|70.12|69.32|10
1653416170000|2022-05-24 18:16:10|70.18|69.38|70.13|69.33|70.19|69.39|70.1|69.3|18
1653416180000|2022-05-24 18:16:20|70.12|69.32|70.21|69.41|70.21|69.41|70.12|69.32|16
1653416190000|2022-05-24 18:16:30|70.22|69.42|70.24|69.44|70.24|69.44|70.21|69.41|17
1653416200000|2022-05-24 18:16:40|70.22|69.42|70.23|69.43|70.24|69.44|70.2|69.4|12
1653416210000|2022-05-24 18:16:50|70.22|69.42|70.23|69.43|70.23|69.43|70.2|69.4|7
1653416220000|2022-05-24 18:17:00|70.22|69.42|70.22|69.42|70.23|69.43|70.21|69.41|13
1653416230000|2022-05-24 18:17:10|70.23|69.43|70.24|69.44|70.25|69.45|70.21|69.41|14
1653416240000|2022-05-24 18:17:20|70.25|69.45|70.27|69.47|70.29|69.49|70.22|69.42|19
1653416250000|2022-05-24 18:17:30|70.26|69.46|70.21|69.41|70.27|69.47|70.21|69.41|15
1653416260000|2022-05-24 18:17:40|70.22|69.42|70.21|69.41|70.23|69.43|70.19|69.39|9
1653416270000|2022-05-24 18:17:50|70.2|69.4|70.17|69.37|70.21|69.41|70.15|69.35|14
1653416280000|2022-05-24 18:18:00|70.18|69.38|70.18|69.38|70.21|69.41|70.17|69.37|16
1653416290000|2022-05-24 18:18:10|70.17|69.37|70.1|69.3|70.19|69.39|70.1|69.3|16
1653416300000|2022-05-24 18:18:20|70.09|69.29|70.1|69.3|70.12|69.32|70.09|69.29|15
1653416310000|2022-05-24 18:18:30|70.11|69.31|70.09|69.29|70.11|69.31|70.08|69.28|9
1653416320000|2022-05-24 18:18:40|70.07|69.27|70.05|69.25|70.09|69.29|70.05|69.25|14
1653416330000|2022-05-24 18:18:50|70.06|69.26|70.07|69.27|70.09|69.29|70.05|69.25|9
1653416340000|2022-05-24 18:19:00|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|11
1653416350000|2022-05-24 18:19:10|70.07|69.27|70|69.2|70.09|69.29|69.99|69.19|23
1653416360000|2022-05-24 18:19:20|70.01|69.21|70.03|69.23|70.03|69.23|69.99|69.19|14
1653416370000|2022-05-24 18:19:30|70.04|69.24|70.1|69.3|70.1|69.3|70.04|69.24|15
1653416380000|2022-05-24 18:19:40|70.09|69.29|70.07|69.27|70.09|69.29|70.05|69.25|19
1653416390000|2022-05-24 18:19:50|70.08|69.28|70.07|69.27|70.09|69.29|70.07|69.27|16
1653416400000|2022-05-24 18:20:00|70.06|69.26|70.08|69.28|70.08|69.28|70.04|69.24|15
1653416410000|2022-05-24 18:20:10|70.07|69.27|70.06|69.26|70.09|69.29|70.06|69.26|12
1653416420000|2022-05-24 18:20:20|70.04|69.24|70.01|69.21|70.05|69.25|69.99|69.19|17
1653416430000|2022-05-24 18:20:30|70.02|69.22|69.99|69.19|70.02|69.22|69.99|69.19|12
1653416440000|2022-05-24 18:20:40|70|69.2|69.94|69.14|70|69.2|69.9|69.1|25
1653416450000|2022-05-24 18:20:50|69.96|69.16|70.02|69.22|70.04|69.24|69.96|69.16|18
1653416460000|2022-05-24 18:21:00|70.03|69.23|70.08|69.28|70.09|69.29|70.03|69.23|17
1653416470000|2022-05-24 18:21:10|70.09|69.29|70.1|69.3|70.11|69.31|70.08|69.28|14
1653416480000|2022-05-24 18:21:20|70.11|69.31|70.1|69.3|70.12|69.32|70.09|69.29|13
1653416490000|2022-05-24 18:21:30|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|11
1653416500000|2022-05-24 18:21:40|70.1|69.3|70.09|69.29|70.1|69.3|70.08|69.28|10
1653416510000|2022-05-24 18:21:50|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|2
1653416520000|2022-05-24 18:22:00|70.08|69.28|70.02|69.22|70.08|69.28|70.01|69.21|13
1653416530000|2022-05-24 18:22:10|70.06|69.26|70.11|69.31|70.11|69.31|70.06|69.26|8
1653416540000|2022-05-24 18:22:20|70.12|69.32|70.12|69.32|70.13|69.33|70.1|69.3|14
1653416550000|2022-05-24 18:22:30|70.11|69.31|70.12|69.32|70.13|69.33|70.1|69.3|9
1653416560000|2022-05-24 18:22:40|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|16
1653416570000|2022-05-24 18:22:50|70.13|69.33|70.13|69.33|70.13|69.33|70.12|69.32|9
1653416580000|2022-05-24 18:23:00|70.12|69.32|70.2|69.4|70.22|69.42|70.12|69.32|17
1653416590000|2022-05-24 18:23:10|70.21|69.41|70.21|69.41|70.22|69.42|70.2|69.4|9
1653416600000|2022-05-24 18:23:20|70.2|69.4|70.21|69.41|70.22|69.42|70.2|69.4|12
1653416610000|2022-05-24 18:23:30|70.2|69.4|70.21|69.41|70.23|69.43|70.19|69.39|16
1653416620000|2022-05-24 18:23:40|70.2|69.4|70.19|69.39|70.21|69.41|70.17|69.37|12
1653416630000|2022-05-24 18:23:50|70.21|69.41|70.11|69.31|70.21|69.41|70.11|69.31|17
1653416640000|2022-05-24 18:24:00|70.1|69.3|70.1|69.3|70.12|69.32|70.09|69.29|15
1653416650000|2022-05-24 18:24:10|70.11|69.31|70.12|69.32|70.13|69.33|70.1|69.3|10
1653416660000|2022-05-24 18:24:20|70.13|69.33|70.2|69.4|70.2|69.4|70.13|69.33|9
1653416670000|2022-05-24 18:24:30|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|20
1653416680000|2022-05-24 18:24:40|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|10
1653416690000|2022-05-24 18:24:50|70.19|69.39|70.16|69.36|70.19|69.39|70.16|69.36|8
1653416700000|2022-05-24 18:25:00|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|16
1653416710000|2022-05-24 18:25:10|70.18|69.38|70.2|69.4|70.21|69.41|70.18|69.38|7
1653416720000|2022-05-24 18:25:20|70.21|69.41|70.21|69.41|70.21|69.41|70.2|69.4|11
1653416730000|2022-05-24 18:25:30|70.22|69.42|70.22|69.42|70.29|69.49|70.22|69.42|22
1653416740000|2022-05-24 18:25:40|70.21|69.41|70.21|69.41|70.22|69.42|70.19|69.39|17
1653416750000|2022-05-24 18:25:50|70.22|69.42|70.21|69.41|70.23|69.43|70.2|69.4|7
1653416760000|2022-05-24 18:26:00|70.2|69.4|70.22|69.42|70.26|69.46|70.2|69.4|17
1653416770000|2022-05-24 18:26:10|70.21|69.41|70.19|69.39|70.21|69.41|70.18|69.38|12
1653416780000|2022-05-24 18:26:20|70.2|69.4|70.18|69.38|70.2|69.4|70.18|69.38|5
1653416790000|2022-05-24 18:26:30|70.17|69.37|70.13|69.33|70.17|69.37|70.13|69.33|4
1653416800000|2022-05-24 18:26:40|70.12|69.32|70.12|69.32|70.13|69.33|70.12|69.32|17
1653416810000|2022-05-24 18:26:50|70.13|69.33|70.2|69.4|70.2|69.4|70.12|69.32|21
1653416820000|2022-05-24 18:27:00|70.22|69.42|70.2|69.4|70.23|69.43|70.2|69.4|9
1653416830000|2022-05-24 18:27:10|70.23|69.43|70.21|69.41|70.23|69.43|70.2|69.4|5
1653416840000|2022-05-24 18:27:20|70.2|69.4|70.21|69.41|70.22|69.42|70.2|69.4|9
1653416860000|2022-05-24 18:27:40|70.2|69.4|70.21|69.41|70.21|69.41|70.2|69.4|10
1653416870000|2022-05-24 18:27:50|70.22|69.42|70.22|69.42|70.23|69.43|70.21|69.41|9
1653416880000|2022-05-24 18:28:00|70.21|69.41|70.23|69.43|70.24|69.44|70.21|69.41|9
1653416890000|2022-05-24 18:28:10|70.24|69.44|70.22|69.42|70.25|69.45|70.22|69.42|8
1653416900000|2022-05-24 18:28:20|70.23|69.43|70.23|69.43|70.24|69.44|70.22|69.42|9
1653416910000|2022-05-24 18:28:30|70.22|69.42|70.22|69.42|70.23|69.43|70.22|69.42|5
1653416920000|2022-05-24 18:28:40|70.23|69.43|70.22|69.42|70.23|69.43|70.21|69.41|4
1653416930000|2022-05-24 18:28:50|70.21|69.41|70.21|69.41|70.22|69.42|70.2|69.4|11
1653416940000|2022-05-24 18:29:00|70.2|69.4|70.18|69.38|70.21|69.41|70.16|69.36|19
1653416950000|2022-05-24 18:29:10|70.19|69.39|70.2|69.4|70.21|69.41|70.19|69.39|6
1653416960000|2022-05-24 18:29:20|70.21|69.41|70.23|69.43|70.23|69.43|70.2|69.4|20
1653416970000|2022-05-24 18:29:30|70.22|69.42|70.21|69.41|70.23|69.43|70.21|69.41|10
1653416980000|2022-05-24 18:29:40|70.2|69.4|70.19|69.39|70.22|69.42|70.19|69.39|13
1653416990000|2022-05-24 18:29:50|70.2|69.4|70.18|69.38|70.21|69.41|70.18|69.38|17
1653417000000|2022-05-24 18:30:00|70.17|69.37|70.19|69.39|70.19|69.39|70.12|69.32|16
1653417010000|2022-05-24 18:30:10|70.2|69.4|70.2|69.4|70.2|69.4|70.18|69.38|7
1653417020000|2022-05-24 18:30:20|70.19|69.39|70.13|69.33|70.22|69.42|70.13|69.33|16
1653417030000|2022-05-24 18:30:30|70.14|69.34|70.18|69.38|70.19|69.39|70.14|69.34|13
1653417040000|2022-05-24 18:30:40|70.19|69.39|70.11|69.31|70.19|69.39|70.1|69.3|18
1653417050000|2022-05-24 18:30:50|70.12|69.32|70.16|69.36|70.16|69.36|70.12|69.32|10
1653417060000|2022-05-24 18:31:00|70.17|69.37|70.13|69.33|70.17|69.37|70.12|69.32|9
1653417070000|2022-05-24 18:31:10|70.14|69.34|70.13|69.33|70.14|69.34|70.11|69.31|18
1653417080000|2022-05-24 18:31:20|70.11|69.31|70.17|69.37|70.18|69.38|70.11|69.31|11
1653417090000|2022-05-24 18:31:30|70.16|69.36|70.18|69.38|70.19|69.39|70.16|69.36|13
1653417100000|2022-05-24 18:31:40|70.15|69.35|70.18|69.38|70.2|69.4|70.15|69.35|21
1653417110000|2022-05-24 18:31:50|70.19|69.39|70.18|69.38|70.19|69.39|70.16|69.36|10
1653417120000|2022-05-24 18:32:00|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|4
1653417130000|2022-05-24 18:32:10|70.17|69.37|70.13|69.33|70.17|69.37|70.12|69.32|18
1653417140000|2022-05-24 18:32:20|70.12|69.32|70.17|69.37|70.19|69.39|70.12|69.32|23
1653417150000|2022-05-24 18:32:30|70.18|69.38|70.18|69.38|70.19|69.39|70.16|69.36|12
1653417160000|2022-05-24 18:32:40|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|10
1653417170000|2022-05-24 18:32:50|70.16|69.36|70.21|69.41|70.21|69.41|70.16|69.36|12
1653417180000|2022-05-24 18:33:00|70.2|69.4|70.19|69.39|70.22|69.42|70.19|69.39|21
1653417190000|2022-05-24 18:33:10|70.17|69.37|70.2|69.4|70.22|69.42|70.17|69.37|9
1653417200000|2022-05-24 18:33:20|70.19|69.39|70.19|69.39|70.2|69.4|70.19|69.39|7
1653417210000|2022-05-24 18:33:30|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|11
1653417220000|2022-05-24 18:33:40|70.21|69.41|70.2|69.4|70.21|69.41|70.2|69.4|6
1653417230000|2022-05-24 18:33:50|70.19|69.39|70.19|69.39|70.19|69.39|70.19|69.39|1
1653417240000|2022-05-24 18:34:00|70.2|69.4|70.2|69.4|70.24|69.44|70.19|69.39|12
1653417250000|2022-05-24 18:34:10|70.21|69.41|70.24|69.44|70.24|69.44|70.2|69.4|15
1653417260000|2022-05-24 18:34:20|70.23|69.43|70.18|69.38|70.23|69.43|70.18|69.38|13
1653417270000|2022-05-24 18:34:30|70.19|69.39|70.2|69.4|70.22|69.42|70.17|69.37|14
1653417280000|2022-05-24 18:34:40|70.21|69.41|70.23|69.43|70.23|69.43|70.2|69.4|13
1653417290000|2022-05-24 18:34:50|70.24|69.44|70.29|69.49|70.3|69.5|70.24|69.44|13
1653417300000|2022-05-24 18:35:00|70.28|69.48|70.28|69.48|70.29|69.49|70.25|69.45|20
1653417310000|2022-05-24 18:35:10|70.27|69.47|70.28|69.48|70.3|69.5|70.27|69.47|8
1653417320000|2022-05-24 18:35:20|70.29|69.49|70.35|69.55|70.35|69.55|70.28|69.48|13
1653417330000|2022-05-24 18:35:30|70.37|69.57|70.35|69.55|70.38|69.58|70.29|69.49|20
1653417340000|2022-05-24 18:35:40|70.32|69.52|70.31|69.51|70.33|69.53|70.3|69.5|9
1653417350000|2022-05-24 18:35:50|70.3|69.5|70.3|69.5|70.31|69.51|70.29|69.49|13
1653417360000|2022-05-24 18:36:00|70.29|69.49|70.32|69.52|70.32|69.52|70.28|69.48|10
1653417370000|2022-05-24 18:36:10|70.3|69.5|70.3|69.5|70.33|69.53|70.28|69.48|13
1653417380000|2022-05-24 18:36:20|70.28|69.48|70.3|69.5|70.31|69.51|70.28|69.48|14
1653417390000|2022-05-24 18:36:30|70.31|69.51|70.28|69.48|70.31|69.51|70.28|69.48|6
1653417400000|2022-05-24 18:36:40|70.26|69.46|70.19|69.39|70.26|69.46|70.17|69.37|9
1653417410000|2022-05-24 18:36:50|70.18|69.38|70.21|69.41|70.22|69.42|70.18|69.38|20
1653417420000|2022-05-24 18:37:00|70.2|69.4|70.21|69.41|70.23|69.43|70.2|69.4|13
1653417430000|2022-05-24 18:37:10|70.2|69.4|70.28|69.48|70.28|69.48|70.2|69.4|10
1653417440000|2022-05-24 18:37:20|70.27|69.47|70.27|69.47|70.3|69.5|70.25|69.45|13
1653417450000|2022-05-24 18:37:30|70.28|69.48|70.21|69.41|70.28|69.48|70.21|69.41|14
1653417460000|2022-05-24 18:37:40|70.2|69.4|70.2|69.4|70.21|69.41|70.2|69.4|15
1653417470000|2022-05-24 18:37:50|70.21|69.41|70.27|69.47|70.28|69.48|70.2|69.4|16
1653417480000|2022-05-24 18:38:00|70.26|69.46|70.23|69.43|70.28|69.48|70.22|69.42|18
1653417490000|2022-05-24 18:38:10|70.25|69.45|70.27|69.47|70.27|69.47|70.24|69.44|15
1653417500000|2022-05-24 18:38:20|70.28|69.48|70.28|69.48|70.31|69.51|70.27|69.47|10
1653417510000|2022-05-24 18:38:30|70.27|69.47|70.3|69.5|70.3|69.5|70.27|69.47|14
1653417520000|2022-05-24 18:38:40|70.29|69.49|70.35|69.55|70.35|69.55|70.28|69.48|21
1653417530000|2022-05-24 18:38:50|70.36|69.56|70.31|69.51|70.38|69.58|70.31|69.51|11
1653417540000|2022-05-24 18:39:00|70.29|69.49|70.31|69.51|70.32|69.52|70.28|69.48|9
1653417550000|2022-05-24 18:39:10|70.32|69.52|70.31|69.51|70.32|69.52|70.29|69.49|11
1653417560000|2022-05-24 18:39:20|70.3|69.5|70.32|69.52|70.32|69.52|70.28|69.48|18
1653417570000|2022-05-24 18:39:30|70.33|69.53|70.32|69.52|70.33|69.53|70.31|69.51|6
1653417580000|2022-05-24 18:39:40|70.33|69.53|70.31|69.51|70.33|69.53|70.31|69.51|3
1653417590000|2022-05-24 18:39:50|70.32|69.52|70.33|69.53|70.33|69.53|70.31|69.51|10
1653417600000|2022-05-24 18:40:00|70.32|69.52|70.32|69.52|70.33|69.53|70.31|69.51|9
1653417610000|2022-05-24 18:40:10|70.33|69.53|70.32|69.52|70.33|69.53|70.32|69.52|4
1653417620000|2022-05-24 18:40:20|70.31|69.51|70.32|69.52|70.33|69.53|70.31|69.51|6
1653417640000|2022-05-24 18:40:40|70.31|69.51|70.31|69.51|70.32|69.52|70.28|69.48|19
1653417650000|2022-05-24 18:40:50|70.28|69.48|70.28|69.48|70.29|69.49|70.28|69.48|7
1653417660000|2022-05-24 18:41:00|70.3|69.5|70.2|69.4|70.3|69.5|70.2|69.4|12
1653417670000|2022-05-24 18:41:10|70.21|69.41|70.22|69.42|70.22|69.42|70.21|69.41|8
1653417680000|2022-05-24 18:41:20|70.21|69.41|70.21|69.41|70.23|69.43|70.21|69.41|9
1653417690000|2022-05-24 18:41:30|70.22|69.42|70.22|69.42|70.22|69.42|70.21|69.41|7
1653417700000|2022-05-24 18:41:40|70.21|69.41|70.21|69.41|70.22|69.42|70.21|69.41|7
1653417710000|2022-05-24 18:41:50|70.2|69.4|70.24|69.44|70.24|69.44|70.19|69.39|6
1653417720000|2022-05-24 18:42:00|70.22|69.42|70.19|69.39|70.24|69.44|70.19|69.39|20
1653417730000|2022-05-24 18:42:10|70.2|69.4|70.12|69.32|70.2|69.4|70.12|69.32|16
1653417740000|2022-05-24 18:42:20|70.11|69.31|70.12|69.32|70.13|69.33|70.11|69.31|10
1653417750000|2022-05-24 18:42:30|70.13|69.33|70.12|69.32|70.13|69.33|70.12|69.32|4
1653417760000|2022-05-24 18:42:40|70.13|69.33|70.18|69.38|70.19|69.39|70.12|69.32|15
1653417770000|2022-05-24 18:42:50|70.17|69.37|70.19|69.39|70.19|69.39|70.13|69.33|13
1653417780000|2022-05-24 18:43:00|70.18|69.38|70.19|69.39|70.19|69.39|70.16|69.36|6
1653417790000|2022-05-24 18:43:10|70.18|69.38|70.12|69.32|70.18|69.38|70.11|69.31|10
1653417800000|2022-05-24 18:43:20|70.11|69.31|70.05|69.25|70.12|69.32|70.05|69.25|17
1653417810000|2022-05-24 18:43:30|70.04|69.24|69.99|69.19|70.04|69.24|69.95|69.15|20
1653417820000|2022-05-24 18:43:40|69.98|69.18|69.98|69.18|70|69.2|69.95|69.15|15
1653417830000|2022-05-24 18:43:50|70|69.2|69.97|69.17|70|69.2|69.93|69.13|20
1653417840000|2022-05-24 18:44:00|69.96|69.16|69.92|69.12|69.96|69.16|69.9|69.1|22
1653417850000|2022-05-24 18:44:10|69.93|69.13|69.9|69.1|69.96|69.16|69.9|69.1|16
1653417860000|2022-05-24 18:44:20|69.89|69.09|69.89|69.09|69.9|69.1|69.81|69.01|21
1653417870000|2022-05-24 18:44:30|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|6
1653417880000|2022-05-24 18:44:40|69.89|69.09|69.88|69.08|69.92|69.12|69.87|69.07|13
1653417890000|2022-05-24 18:44:50|69.87|69.07|69.88|69.08|69.91|69.11|69.87|69.07|21
1653417900000|2022-05-24 18:45:00|69.87|69.07|69.89|69.09|69.9|69.1|69.86|69.06|18
1653417910000|2022-05-24 18:45:10|69.9|69.1|69.96|69.16|69.96|69.16|69.9|69.1|13
1653417920000|2022-05-24 18:45:20|69.97|69.17|69.98|69.18|70|69.2|69.97|69.17|13
1653417930000|2022-05-24 18:45:30|69.99|69.19|69.99|69.19|70|69.2|69.98|69.18|7
1653417940000|2022-05-24 18:45:40|70|69.2|69.95|69.15|70|69.2|69.94|69.14|18
1653417950000|2022-05-24 18:45:50|69.94|69.14|69.93|69.13|69.96|69.16|69.92|69.12|17
1653417960000|2022-05-24 18:46:00|69.92|69.12|69.9|69.1|69.94|69.14|69.87|69.07|21
1653417970000|2022-05-24 18:46:10|69.89|69.09|69.91|69.11|69.91|69.11|69.89|69.09|17
1653417980000|2022-05-24 18:46:20|69.92|69.12|69.92|69.12|69.92|69.12|69.92|69.12|1
1653417990000|2022-05-24 18:46:30|69.93|69.13|69.93|69.13|69.93|69.13|69.92|69.12|5
1653418000000|2022-05-24 18:46:40|69.95|69.15|69.91|69.11|69.97|69.17|69.91|69.11|13
1653418010000|2022-05-24 18:46:50|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|6
1653418020000|2022-05-24 18:47:00|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|6
1653418030000|2022-05-24 18:47:10|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|10
1653418040000|2022-05-24 18:47:20|69.91|69.11|69.91|69.11|69.91|69.11|69.91|69.11|1
1653418050000|2022-05-24 18:47:30|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|8
1653418060000|2022-05-24 18:47:40|69.88|69.08|69.82|69.02|69.89|69.09|69.81|69.01|19
1653418070000|2022-05-24 18:47:50|69.81|69.01|69.82|69.02|69.83|69.03|69.8|69|12
1653418080000|2022-05-24 18:48:00|69.81|69.01|69.81|69.01|69.82|69.02|69.8|69|13
1653418090000|2022-05-24 18:48:10|69.84|69.04|69.88|69.08|69.88|69.08|69.81|69.01|18
1653418100000|2022-05-24 18:48:20|69.89|69.09|69.9|69.1|69.95|69.15|69.89|69.09|11
1653418110000|2022-05-24 18:48:30|69.91|69.11|69.88|69.08|69.95|69.15|69.85|69.05|16
1653418120000|2022-05-24 18:48:40|69.85|69.05|69.78|68.98|69.9|69.1|69.78|68.98|23
1653418130000|2022-05-24 18:48:50|69.79|68.99|69.79|68.99|69.81|69.01|69.78|68.98|10
1653418140000|2022-05-24 18:49:00|69.8|69|69.79|68.99|69.8|69|69.77|68.97|18
1653418150000|2022-05-24 18:49:10|69.78|68.98|69.78|68.98|69.79|68.99|69.74|68.94|16
1653418160000|2022-05-24 18:49:20|69.77|68.97|69.7|68.9|69.79|68.99|69.7|68.9|17
1653418170000|2022-05-24 18:49:30|69.69|68.89|69.71|68.91|69.72|68.92|69.67|68.87|20
1653418180000|2022-05-24 18:49:40|69.7|68.9|69.7|68.9|69.71|68.91|69.68|68.88|17
1653418190000|2022-05-24 18:49:50|69.69|68.89|69.73|68.93|69.73|68.93|69.68|68.88|18
1653418200000|2022-05-24 18:50:00|69.72|68.92|69.69|68.89|69.72|68.92|69.63|68.83|19
1653418210000|2022-05-24 18:50:10|69.68|68.88|69.68|68.88|69.68|68.88|69.65|68.85|13
1653418220000|2022-05-24 18:50:20|69.7|68.9|69.73|68.93|69.73|68.93|69.67|68.87|14
1653418230000|2022-05-24 18:50:30|69.72|68.92|69.82|69.02|69.82|69.02|69.72|68.92|12
1653418240000|2022-05-24 18:50:40|69.81|69.01|69.76|68.96|69.84|69.04|69.76|68.96|16
1653418250000|2022-05-24 18:50:50|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|11
1653418260000|2022-05-24 18:51:00|69.76|68.96|69.76|68.96|69.79|68.99|69.75|68.95|13
1653418270000|2022-05-24 18:51:10|69.77|68.97|69.77|68.97|69.79|68.99|69.76|68.96|15
1653418280000|2022-05-24 18:51:20|69.76|68.96|69.78|68.98|69.79|68.99|69.76|68.96|13
1653418290000|2022-05-24 18:51:30|69.79|68.99|69.78|68.98|69.79|68.99|69.77|68.97|6
1653418300000|2022-05-24 18:51:40|69.77|68.97|69.81|69.01|69.81|69.01|69.77|68.97|12
1653418310000|2022-05-24 18:51:50|69.8|69|69.8|69|69.8|69|69.77|68.97|17
1653418320000|2022-05-24 18:52:00|69.79|68.99|69.79|68.99|69.8|69|69.78|68.98|6
1653418330000|2022-05-24 18:52:10|69.78|68.98|69.73|68.93|69.79|68.99|69.72|68.92|15
1653418340000|2022-05-24 18:52:20|69.72|68.92|69.77|68.97|69.77|68.97|69.71|68.91|19
1653418350000|2022-05-24 18:52:30|69.76|68.96|69.82|69.02|69.82|69.02|69.76|68.96|17
1653418360000|2022-05-24 18:52:40|69.81|69.01|69.8|69|69.83|69.03|69.8|69|22
1653418370000|2022-05-24 18:52:50|69.82|69.02|69.81|69.01|69.84|69.04|69.8|69|12
1653418380000|2022-05-24 18:53:00|69.82|69.02|69.79|68.99|69.83|69.03|69.79|68.99|18
1653418390000|2022-05-24 18:53:10|69.8|69|69.72|68.92|69.81|69.01|69.72|68.92|19
1653418400000|2022-05-24 18:53:20|69.71|68.91|69.71|68.91|69.73|68.93|69.71|68.91|13
1653418410000|2022-05-24 18:53:30|69.72|68.92|69.74|68.94|69.74|68.94|69.7|68.9|16
1653418420000|2022-05-24 18:53:40|69.73|68.93|69.74|68.94|69.74|68.94|69.73|68.93|6
1653418430000|2022-05-24 18:53:50|69.73|68.93|69.74|68.94|69.74|68.94|69.72|68.92|6
1653418440000|2022-05-24 18:54:00|69.75|68.95|69.74|68.94|69.76|68.96|69.73|68.93|8
1653418450000|2022-05-24 18:54:10|69.73|68.93|69.69|68.89|69.73|68.93|69.68|68.88|11
1653418460000|2022-05-24 18:54:20|69.68|68.88|69.71|68.91|69.71|68.91|69.68|68.88|10
1653418470000|2022-05-24 18:54:30|69.7|68.9|69.69|68.89|69.7|68.9|69.67|68.87|14
1653418480000|2022-05-24 18:54:40|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|10
1653418490000|2022-05-24 18:54:50|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|8
1653418500000|2022-05-24 18:55:00|69.7|68.9|69.63|68.83|69.7|68.9|69.62|68.82|12
1653418510000|2022-05-24 18:55:10|69.62|68.82|69.64|68.84|69.66|68.86|69.62|68.82|9
1653418520000|2022-05-24 18:55:20|69.65|68.85|69.7|68.9|69.7|68.9|69.65|68.85|10
1653418530000|2022-05-24 18:55:30|69.71|68.91|69.62|68.82|69.71|68.91|69.62|68.82|18
1653418540000|2022-05-24 18:55:40|69.63|68.83|69.58|68.78|69.65|68.85|69.56|68.76|23
1653418550000|2022-05-24 18:55:50|69.57|68.77|69.56|68.76|69.58|68.78|69.55|68.75|20
1653418560000|2022-05-24 18:56:00|69.55|68.75|69.58|68.78|69.59|68.79|69.53|68.73|18
1653418570000|2022-05-24 18:56:10|69.59|68.79|69.64|68.84|69.64|68.84|69.59|68.79|11
1653418580000|2022-05-24 18:56:20|69.65|68.85|69.63|68.83|69.67|68.87|69.62|68.82|20
1653418590000|2022-05-24 18:56:30|69.64|68.84|69.65|68.85|69.66|68.86|69.63|68.83|8
1653418600000|2022-05-24 18:56:40|69.64|68.84|69.61|68.81|69.65|68.85|69.6|68.8|11
1653418610000|2022-05-24 18:56:50|69.6|68.8|69.61|68.81|69.61|68.81|69.59|68.79|9
1653418620000|2022-05-24 18:57:00|69.6|68.8|69.6|68.8|69.63|68.83|69.58|68.78|13
1653418630000|2022-05-24 18:57:10|69.62|68.82|69.65|68.85|69.66|68.86|69.62|68.82|10
1653418640000|2022-05-24 18:57:20|69.66|68.86|69.67|68.87|69.67|68.87|69.66|68.86|10
1653418650000|2022-05-24 18:57:30|69.68|68.88|69.7|68.9|69.7|68.9|69.67|68.87|9
1653418660000|2022-05-24 18:57:40|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|17
1653418670000|2022-05-24 18:57:50|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|16
1653418680000|2022-05-24 18:58:00|69.69|68.89|69.71|68.91|69.72|68.92|69.69|68.89|5
1653418690000|2022-05-24 18:58:10|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|10
1653418700000|2022-05-24 18:58:20|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|8
1653418710000|2022-05-24 18:58:30|69.68|68.88|69.7|68.9|69.7|68.9|69.68|68.88|11
1653418720000|2022-05-24 18:58:40|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|10
1653418730000|2022-05-24 18:58:50|69.71|68.91|69.7|68.9|69.72|68.92|69.7|68.9|6
1653418740000|2022-05-24 18:59:00|69.71|68.91|69.7|68.9|69.71|68.91|69.67|68.87|11
1653418750000|2022-05-24 18:59:10|69.69|68.89|69.75|68.95|69.76|68.96|69.69|68.89|19
1653418760000|2022-05-24 18:59:20|69.74|68.94|69.76|68.96|69.78|68.98|69.74|68.94|12
1653418770000|2022-05-24 18:59:30|69.75|68.95|69.76|68.96|69.78|68.98|69.74|68.94|7
1653418780000|2022-05-24 18:59:40|69.75|68.95|69.76|68.96|69.78|68.98|69.75|68.95|8
1653418790000|2022-05-24 18:59:50|69.77|68.97|69.77|68.97|69.77|68.97|69.76|68.96|3
1653418800000|2022-05-24 19:00:00|69.76|68.96|69.76|68.96|69.77|68.97|69.75|68.95|12
1653418810000|2022-05-24 19:00:10|69.77|68.97|69.77|68.97|69.77|68.97|69.75|68.95|14
1653418820000|2022-05-24 19:00:20|69.76|68.96|69.76|68.96|69.77|68.97|69.74|68.94|14
1653418830000|2022-05-24 19:00:30|69.75|68.95|69.76|68.96|69.78|68.98|69.74|68.94|14
1653418840000|2022-05-24 19:00:40|69.77|68.97|69.78|68.98|69.78|68.98|69.75|68.95|8
1653418850000|2022-05-24 19:00:50|69.79|68.99|69.81|69.01|69.81|69.01|69.79|68.99|9
1653418860000|2022-05-24 19:01:00|69.8|69|69.9|69.1|69.9|69.1|69.78|68.98|20
1653418870000|2022-05-24 19:01:10|69.89|69.09|69.84|69.04|69.9|69.1|69.84|69.04|20
1653418880000|2022-05-24 19:01:20|69.86|69.06|69.83|69.03|69.86|69.06|69.83|69.03|4
1653418890000|2022-05-24 19:01:30|69.86|69.06|69.82|69.02|69.86|69.06|69.8|69|15
1653418900000|2022-05-24 19:01:40|69.86|69.06|69.81|69.01|69.86|69.06|69.8|69|9
1653418910000|2022-05-24 19:01:50|69.8|69|69.82|69.02|69.83|69.03|69.8|69|5
1653418920000|2022-05-24 19:02:00|69.81|69.01|69.82|69.02|69.83|69.03|69.81|69.01|17
1653418930000|2022-05-24 19:02:10|69.8|69|69.78|68.98|69.8|69|69.76|68.96|14
1653418940000|2022-05-24 19:02:20|69.79|68.99|69.79|68.99|69.8|69|69.78|68.98|7
1653418950000|2022-05-24 19:02:30|69.8|69|69.81|69.01|69.82|69.02|69.8|69|13
1653418960000|2022-05-24 19:02:40|69.82|69.02|69.81|69.01|69.82|69.02|69.8|69|18
1653418970000|2022-05-24 19:02:50|69.82|69.02|69.81|69.01|69.82|69.02|69.79|68.99|18
1653418980000|2022-05-24 19:03:00|69.8|69|69.8|69|69.81|69.01|69.78|68.98|11
1653418990000|2022-05-24 19:03:10|69.81|69.01|69.87|69.07|69.89|69.09|69.8|69|25
1653419000000|2022-05-24 19:03:20|69.89|69.09|69.86|69.06|69.89|69.09|69.84|69.04|7
1653419010000|2022-05-24 19:03:30|69.87|69.07|69.97|69.17|69.97|69.17|69.86|69.06|20
1653419020000|2022-05-24 19:03:40|69.96|69.16|69.97|69.17|69.98|69.18|69.91|69.11|18
1653419030000|2022-05-24 19:03:50|69.96|69.16|69.97|69.17|69.98|69.18|69.95|69.15|8
1653419040000|2022-05-24 19:04:00|69.98|69.18|69.91|69.11|69.98|69.18|69.89|69.09|17
1653419050000|2022-05-24 19:04:10|69.92|69.12|69.93|69.13|69.94|69.14|69.9|69.1|18
1653419060000|2022-05-24 19:04:20|69.91|69.11|69.92|69.12|69.93|69.13|69.9|69.1|12
1653419070000|2022-05-24 19:04:30|69.89|69.09|69.91|69.11|69.92|69.12|69.89|69.09|11
1653419080000|2022-05-24 19:04:40|69.89|69.09|69.84|69.04|69.9|69.1|69.84|69.04|14
1653419090000|2022-05-24 19:04:50|69.87|69.07|69.88|69.08|69.89|69.09|69.85|69.05|17
1653419100000|2022-05-24 19:05:00|69.87|69.07|69.88|69.08|69.88|69.08|69.84|69.04|11
1653419110000|2022-05-24 19:05:10|69.87|69.07|69.91|69.11|69.91|69.11|69.87|69.07|15
1653419120000|2022-05-24 19:05:20|69.92|69.12|69.98|69.18|70|69.2|69.92|69.12|18
1653419130000|2022-05-24 19:05:30|69.99|69.19|70.01|69.21|70.02|69.22|69.96|69.16|15
1653419140000|2022-05-24 19:05:40|70.02|69.22|70.02|69.22|70.03|69.23|70|69.2|15
1653419150000|2022-05-24 19:05:50|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|5
1653419160000|2022-05-24 19:06:00|70.02|69.22|70.01|69.21|70.02|69.22|70|69.2|12
1653419170000|2022-05-24 19:06:10|70|69.2|70|69.2|70.01|69.21|69.99|69.19|12
1653419180000|2022-05-24 19:06:20|70.01|69.21|70.01|69.21|70.01|69.21|70|69.2|3
1653419190000|2022-05-24 19:06:30|70|69.2|70.02|69.22|70.02|69.22|70|69.2|5
1653419200000|2022-05-24 19:06:40|70.01|69.21|70.01|69.21|70.02|69.22|70|69.2|9
1653419210000|2022-05-24 19:06:50|69.99|69.19|70|69.2|70|69.2|69.99|69.19|8
1653419220000|2022-05-24 19:07:00|69.99|69.19|69.93|69.13|70|69.2|69.92|69.12|14
1653419230000|2022-05-24 19:07:10|69.96|69.16|70.01|69.21|70.02|69.22|69.95|69.15|18
1653419240000|2022-05-24 19:07:20|70|69.2|70|69.2|70.01|69.21|70|69.2|7
1653419250000|2022-05-24 19:07:30|70.01|69.21|70|69.2|70.01|69.21|70|69.2|6
1653419260000|2022-05-24 19:07:40|70.01|69.21|70.02|69.22|70.04|69.24|70.01|69.21|13
1653419270000|2022-05-24 19:07:50|70.01|69.21|69.99|69.19|70.02|69.22|69.99|69.19|18
1653419280000|2022-05-24 19:08:00|69.98|69.18|69.96|69.16|69.99|69.19|69.96|69.16|11
1653419290000|2022-05-24 19:08:10|69.97|69.17|69.99|69.19|69.99|69.19|69.91|69.11|16
1653419300000|2022-05-24 19:08:20|69.98|69.18|69.96|69.16|69.98|69.18|69.96|69.16|13
1653419310000|2022-05-24 19:08:30|69.97|69.17|69.9|69.1|69.97|69.17|69.9|69.1|11
1653419320000|2022-05-24 19:08:40|69.91|69.11|69.96|69.16|69.96|69.16|69.9|69.1|14
1653419330000|2022-05-24 19:08:50|69.95|69.15|69.96|69.16|69.97|69.17|69.95|69.15|10
1653419340000|2022-05-24 19:09:00|69.98|69.18|69.92|69.12|69.99|69.19|69.92|69.12|9
1653419350000|2022-05-24 19:09:10|69.93|69.13|69.98|69.18|69.99|69.19|69.92|69.12|22
1653419360000|2022-05-24 19:09:20|69.99|69.19|69.99|69.19|69.99|69.19|69.95|69.15|9
1653419370000|2022-05-24 19:09:30|69.97|69.17|69.98|69.18|69.99|69.19|69.97|69.17|6
1653419380000|2022-05-24 19:09:40|69.96|69.16|69.98|69.18|69.98|69.18|69.96|69.16|4
1653419390000|2022-05-24 19:09:50|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|4
1653419400000|2022-05-24 19:10:00|69.99|69.19|69.97|69.17|69.99|69.19|69.91|69.11|14
1653419410000|2022-05-24 19:10:10|69.98|69.18|70.01|69.21|70.01|69.21|69.97|69.17|12
1653419420000|2022-05-24 19:10:20|70.02|69.22|70.06|69.26|70.06|69.26|70.01|69.21|11
1653419430000|2022-05-24 19:10:30|70.07|69.27|70.03|69.23|70.07|69.27|70|69.2|12
1653419440000|2022-05-24 19:10:40|70.01|69.21|70.01|69.21|70.05|69.25|70.01|69.21|10
1653419450000|2022-05-24 19:10:50|70.03|69.23|70|69.2|70.03|69.23|69.99|69.19|14
1653419460000|2022-05-24 19:11:00|70.02|69.22|70.07|69.27|70.07|69.27|70.01|69.21|21
1653419470000|2022-05-24 19:11:10|70.08|69.28|70.01|69.21|70.1|69.3|70.01|69.21|19
1653419480000|2022-05-24 19:11:20|70.02|69.22|70.01|69.21|70.02|69.22|70|69.2|8
1653419490000|2022-05-24 19:11:30|70.02|69.22|70.02|69.22|70.02|69.22|70.01|69.21|3
1653419500000|2022-05-24 19:11:40|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|18
1653419510000|2022-05-24 19:11:50|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|2
1653419520000|2022-05-24 19:12:00|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|4
1653419530000|2022-05-24 19:12:10|70.03|69.23|70.02|69.22|70.08|69.28|70.01|69.21|17
1653419540000|2022-05-24 19:12:20|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|12
1653419550000|2022-05-24 19:12:30|70.05|69.25|70.03|69.23|70.05|69.25|70.02|69.22|6
1653419560000|2022-05-24 19:12:40|70.02|69.22|70.04|69.24|70.07|69.27|70.02|69.22|13
1653419570000|2022-05-24 19:12:50|70.03|69.23|70|69.2|70.04|69.24|69.99|69.19|12
1653419580000|2022-05-24 19:13:00|69.99|69.19|69.9|69.1|70|69.2|69.9|69.1|14
1653419590000|2022-05-24 19:13:10|69.88|69.08|69.93|69.13|69.93|69.13|69.88|69.08|12
1653419600000|2022-05-24 19:13:20|69.92|69.12|69.92|69.12|69.93|69.13|69.92|69.12|5
1653419610000|2022-05-24 19:13:30|69.93|69.13|69.92|69.12|69.94|69.14|69.92|69.12|8
1653419620000|2022-05-24 19:13:40|69.91|69.11|69.91|69.11|69.92|69.12|69.89|69.09|10
1653419630000|2022-05-24 19:13:50|69.9|69.1|69.89|69.09|69.91|69.11|69.87|69.07|16
1653419640000|2022-05-24 19:14:00|69.88|69.08|69.87|69.07|69.9|69.1|69.87|69.07|18
1653419650000|2022-05-24 19:14:10|69.89|69.09|69.88|69.08|69.91|69.11|69.88|69.08|11
1653419660000|2022-05-24 19:14:20|69.89|69.09|69.88|69.08|69.9|69.1|69.88|69.08|8
1653419670000|2022-05-24 19:14:30|69.87|69.07|69.89|69.09|69.89|69.09|69.87|69.07|7
1653419680000|2022-05-24 19:14:40|69.88|69.08|69.89|69.09|69.91|69.11|69.88|69.08|10
1653419690000|2022-05-24 19:14:50|69.91|69.11|69.88|69.08|69.91|69.11|69.88|69.08|16
1653419700000|2022-05-24 19:15:00|69.89|69.09|69.91|69.11|69.92|69.12|69.89|69.09|15
1653419710000|2022-05-24 19:15:10|69.92|69.12|69.97|69.17|69.98|69.18|69.89|69.09|15
1653419720000|2022-05-24 19:15:20|69.98|69.18|69.92|69.12|69.98|69.18|69.91|69.11|14
1653419730000|2022-05-24 19:15:30|69.91|69.11|69.9|69.1|69.92|69.12|69.89|69.09|11
1653419740000|2022-05-24 19:15:40|69.91|69.11|69.91|69.11|69.91|69.11|69.9|69.1|7
1653419750000|2022-05-24 19:15:50|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|8
1653419760000|2022-05-24 19:16:00|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|9
1653419770000|2022-05-24 19:16:10|69.91|69.11|69.93|69.13|69.94|69.14|69.91|69.11|5
1653419780000|2022-05-24 19:16:20|69.92|69.12|69.92|69.12|69.92|69.12|69.92|69.12|1
1653419790000|2022-05-24 19:16:30|69.93|69.13|69.93|69.13|69.94|69.14|69.92|69.12|7
1653419800000|2022-05-24 19:16:40|69.94|69.14|69.9|69.1|69.94|69.14|69.9|69.1|11
1653419810000|2022-05-24 19:16:50|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|12
1653419820000|2022-05-24 19:17:00|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|10
1653419830000|2022-05-24 19:17:10|69.92|69.12|69.9|69.1|69.92|69.12|69.9|69.1|9
1653419840000|2022-05-24 19:17:20|69.91|69.11|69.91|69.11|69.91|69.11|69.9|69.1|5
1653419850000|2022-05-24 19:17:30|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|4
1653419860000|2022-05-24 19:17:40|69.9|69.1|69.91|69.11|69.92|69.12|69.89|69.09|6
1653419870000|2022-05-24 19:17:50|69.9|69.1|69.91|69.11|69.92|69.12|69.9|69.1|6
1653419880000|2022-05-24 19:18:00|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|13
1653419890000|2022-05-24 19:18:10|69.91|69.11|69.92|69.12|69.93|69.13|69.91|69.11|5
1653419900000|2022-05-24 19:18:20|69.93|69.13|69.98|69.18|69.98|69.18|69.93|69.13|6
1653419910000|2022-05-24 19:18:30|69.99|69.19|69.96|69.16|69.99|69.19|69.96|69.16|17
1653419920000|2022-05-24 19:18:40|69.95|69.15|69.97|69.17|69.98|69.18|69.94|69.14|15
1653419930000|2022-05-24 19:18:50|69.98|69.18|69.91|69.11|69.98|69.18|69.89|69.09|13
1653419940000|2022-05-24 19:19:00|69.9|69.1|69.89|69.09|69.91|69.11|69.87|69.07|13
1653419950000|2022-05-24 19:19:10|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|9
1653419960000|2022-05-24 19:19:20|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|4
1653419970000|2022-05-24 19:19:30|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|8
1653419980000|2022-05-24 19:19:40|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|4
1653419990000|2022-05-24 19:19:50|69.89|69.09|69.9|69.1|69.9|69.1|69.88|69.08|10
1653420000000|2022-05-24 19:20:00|69.89|69.09|69.86|69.06|69.89|69.09|69.81|69.01|14
1653420010000|2022-05-24 19:20:10|69.85|69.05|69.79|68.99|69.85|69.05|69.78|68.98|14
1653420020000|2022-05-24 19:20:20|69.8|69|69.79|68.99|69.8|69|69.78|68.98|16
1653420030000|2022-05-24 19:20:30|69.8|69|69.76|68.96|69.8|69|69.75|68.95|13
1653420040000|2022-05-24 19:20:40|69.77|68.97|69.72|68.92|69.78|68.98|69.72|68.92|18
1653420050000|2022-05-24 19:20:50|69.71|68.91|69.76|68.96|69.76|68.96|69.71|68.91|12
1653420060000|2022-05-24 19:21:00|69.77|68.97|69.72|68.92|69.77|68.97|69.71|68.91|6
1653420070000|2022-05-24 19:21:10|69.71|68.91|69.71|68.91|69.73|68.93|69.71|68.91|9
1653420080000|2022-05-24 19:21:20|69.7|68.9|69.74|68.94|69.74|68.94|69.7|68.9|18
1653420090000|2022-05-24 19:21:30|69.73|68.93|69.81|69.01|69.81|69.01|69.73|68.93|12
1653420100000|2022-05-24 19:21:40|69.82|69.02|69.83|69.03|69.86|69.06|69.81|69.01|19
1653420110000|2022-05-24 19:21:50|69.84|69.04|69.88|69.08|69.88|69.08|69.84|69.04|7
1653420120000|2022-05-24 19:22:00|69.87|69.07|69.9|69.1|69.91|69.11|69.87|69.07|12
1653420130000|2022-05-24 19:22:10|69.91|69.11|69.91|69.11|69.96|69.16|69.9|69.1|16
1653420140000|2022-05-24 19:22:20|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|12
1653420150000|2022-05-24 19:22:30|69.9|69.1|69.96|69.16|69.97|69.17|69.9|69.1|19
1653420160000|2022-05-24 19:22:40|69.94|69.14|69.96|69.16|69.96|69.16|69.94|69.14|7
1653420170000|2022-05-24 19:22:50|69.97|69.17|69.95|69.15|69.97|69.17|69.95|69.15|10
1653420180000|2022-05-24 19:23:00|69.96|69.16|69.91|69.11|69.97|69.17|69.9|69.1|13
1653420190000|2022-05-24 19:23:10|69.92|69.12|69.97|69.17|69.97|69.17|69.89|69.09|17
1653420200000|2022-05-24 19:23:20|69.96|69.16|69.96|69.16|69.97|69.17|69.96|69.16|5
1653420210000|2022-05-24 19:23:30|69.94|69.14|69.98|69.18|69.98|69.18|69.9|69.1|12
1653420220000|2022-05-24 19:23:40|69.97|69.17|69.97|69.17|69.98|69.18|69.97|69.17|7
1653420230000|2022-05-24 19:23:50|69.96|69.16|69.96|69.16|69.97|69.17|69.95|69.15|5
1653420240000|2022-05-24 19:24:00|69.94|69.14|69.96|69.16|69.98|69.18|69.94|69.14|20
1653420250000|2022-05-24 19:24:10|69.97|69.17|69.97|69.17|69.97|69.17|69.95|69.15|8
1653420260000|2022-05-24 19:24:20|69.98|69.18|70|69.2|70.02|69.22|69.97|69.17|11
1653420270000|2022-05-24 19:24:30|70.01|69.21|70.06|69.26|70.07|69.27|70.01|69.21|19
1653420280000|2022-05-24 19:24:40|70.05|69.25|70.02|69.22|70.06|69.26|69.99|69.19|19
1653420290000|2022-05-24 19:24:50|70.01|69.21|70.06|69.26|70.06|69.26|69.99|69.19|12
1653420300000|2022-05-24 19:25:00|70.05|69.25|70|69.2|70.05|69.25|69.99|69.19|14
1653420310000|2022-05-24 19:25:10|70.01|69.21|69.98|69.18|70.02|69.22|69.98|69.18|14
1653420320000|2022-05-24 19:25:20|69.99|69.19|69.99|69.19|70|69.2|69.98|69.18|13
1653420330000|2022-05-24 19:25:30|69.98|69.18|70.05|69.25|70.05|69.25|69.98|69.18|16
1653420340000|2022-05-24 19:25:40|70.06|69.26|70.09|69.29|70.11|69.31|70.06|69.26|15
1653420350000|2022-05-24 19:25:50|70.08|69.28|70.08|69.28|70.1|69.3|70.08|69.28|7
1653420360000|2022-05-24 19:26:00|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|14
1653420370000|2022-05-24 19:26:10|70.08|69.28|70.08|69.28|70.09|69.29|70.08|69.28|3
1653420380000|2022-05-24 19:26:20|70.09|69.29|70.11|69.31|70.11|69.31|70.08|69.28|11
1653420390000|2022-05-24 19:26:30|70.12|69.32|70.17|69.37|70.18|69.38|70.12|69.32|17
1653420400000|2022-05-24 19:26:40|70.15|69.35|70.26|69.46|70.26|69.46|70.15|69.35|16
1653420410000|2022-05-24 19:26:50|70.25|69.45|70.28|69.48|70.29|69.49|70.25|69.45|21
1653420420000|2022-05-24 19:27:00|70.29|69.49|70.28|69.48|70.31|69.51|70.27|69.47|19
1653420430000|2022-05-24 19:27:10|70.31|69.51|70.34|69.54|70.36|69.56|70.31|69.51|18
1653420440000|2022-05-24 19:27:20|70.35|69.55|70.33|69.53|70.35|69.55|70.3|69.5|19
1653420450000|2022-05-24 19:27:30|70.34|69.54|70.26|69.46|70.34|69.54|70.26|69.46|26
1653420460000|2022-05-24 19:27:40|70.29|69.49|70.28|69.48|70.29|69.49|70.27|69.47|10
1653420470000|2022-05-24 19:27:50|70.27|69.47|70.28|69.48|70.28|69.48|70.24|69.44|8
1653420480000|2022-05-24 19:28:00|70.27|69.47|70.27|69.47|70.27|69.47|70.26|69.46|7
1653420490000|2022-05-24 19:28:10|70.26|69.46|70.2|69.4|70.27|69.47|70.19|69.39|12
1653420500000|2022-05-24 19:28:20|70.19|69.39|70.22|69.42|70.22|69.42|70.19|69.39|13
1653420510000|2022-05-24 19:28:30|70.2|69.4|70.2|69.4|70.2|69.4|70.18|69.38|10
1653420520000|2022-05-24 19:28:40|70.19|69.39|70.21|69.41|70.23|69.43|70.19|69.39|13
1653420530000|2022-05-24 19:28:50|70.23|69.43|70.21|69.41|70.23|69.43|70.21|69.41|10
1653420540000|2022-05-24 19:29:00|70.22|69.42|70.2|69.4|70.26|69.46|70.2|69.4|18
1653420550000|2022-05-24 19:29:10|70.19|69.39|70.19|69.39|70.21|69.41|70.19|69.39|7
1653420560000|2022-05-24 19:29:20|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|8
1653420570000|2022-05-24 19:29:30|70.2|69.4|70.19|69.39|70.21|69.41|70.17|69.37|10
1653420580000|2022-05-24 19:29:40|70.2|69.4|70.21|69.41|70.21|69.41|70.19|69.39|12
1653420590000|2022-05-24 19:29:50|70.2|69.4|70.2|69.4|70.24|69.44|70.2|69.4|13
1653420600000|2022-05-24 19:30:00|70.21|69.41|70.23|69.43|70.26|69.46|70.21|69.41|18
1653420610000|2022-05-24 19:30:10|70.25|69.45|70.26|69.46|70.26|69.46|70.25|69.45|10
1653420620000|2022-05-24 19:30:20|70.25|69.45|70.27|69.47|70.27|69.47|70.25|69.45|5
1653420630000|2022-05-24 19:30:30|70.26|69.46|70.27|69.47|70.27|69.47|70.23|69.43|12
1653420640000|2022-05-24 19:30:40|70.26|69.46|70.27|69.47|70.3|69.5|70.26|69.46|12
1653420650000|2022-05-24 19:30:50|70.28|69.48|70.27|69.47|70.28|69.48|70.27|69.47|6
1653420660000|2022-05-24 19:31:00|70.28|69.48|70.27|69.47|70.29|69.49|70.27|69.47|10
1653420670000|2022-05-24 19:31:10|70.28|69.48|70.26|69.46|70.3|69.5|70.25|69.45|19
1653420680000|2022-05-24 19:31:20|70.25|69.45|70.23|69.43|70.27|69.47|70.23|69.43|16
1653420690000|2022-05-24 19:31:30|70.2|69.4|70.22|69.42|70.22|69.42|70.2|69.4|11
1653420700000|2022-05-24 19:31:40|70.23|69.43|70.21|69.41|70.27|69.47|70.2|69.4|14
1653420710000|2022-05-24 19:31:50|70.22|69.42|70.26|69.46|70.29|69.49|70.21|69.41|19
1653420720000|2022-05-24 19:32:00|70.23|69.43|70.26|69.46|70.26|69.46|70.21|69.41|16
1653420730000|2022-05-24 19:32:10|70.25|69.45|70.28|69.48|70.29|69.49|70.25|69.45|16
1653420740000|2022-05-24 19:32:20|70.27|69.47|70.3|69.5|70.31|69.51|70.27|69.47|12
1653420750000|2022-05-24 19:32:30|70.29|69.49|70.29|69.49|70.31|69.51|70.29|69.49|11
1653420760000|2022-05-24 19:32:40|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|8
1653420770000|2022-05-24 19:32:50|70.28|69.48|70.29|69.49|70.3|69.5|70.28|69.48|8
1653420780000|2022-05-24 19:33:00|70.3|69.5|70.3|69.5|70.3|69.5|70.28|69.48|9
1653420790000|2022-05-24 19:33:10|70.27|69.47|70.28|69.48|70.3|69.5|70.26|69.46|19
1653420800000|2022-05-24 19:33:20|70.27|69.47|70.29|69.49|70.29|69.49|70.26|69.46|17
1653420810000|2022-05-24 19:33:30|70.28|69.48|70.28|69.48|70.29|69.49|70.28|69.48|7
1653420820000|2022-05-24 19:33:40|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|8
1653420830000|2022-05-24 19:33:50|70.3|69.5|70.31|69.51|70.32|69.52|70.29|69.49|13
1653420840000|2022-05-24 19:34:00|70.3|69.5|70.28|69.48|70.32|69.52|70.28|69.48|14
1653420850000|2022-05-24 19:34:10|70.29|69.49|70.28|69.48|70.3|69.5|70.28|69.48|9
1653420860000|2022-05-24 19:34:20|70.29|69.49|70.3|69.5|70.31|69.51|70.28|69.48|11
1653420870000|2022-05-24 19:34:30|70.31|69.51|70.29|69.49|70.31|69.51|70.29|69.49|11
1653420880000|2022-05-24 19:34:40|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|6
1653420890000|2022-05-24 19:34:50|70.3|69.5|70.29|69.49|70.31|69.51|70.28|69.48|14
1653420900000|2022-05-24 19:35:00|70.28|69.48|70.36|69.56|70.38|69.58|70.28|69.48|12
1653420910000|2022-05-24 19:35:10|70.37|69.57|70.37|69.57|70.39|69.59|70.36|69.56|16
1653420920000|2022-05-24 19:35:20|70.38|69.58|70.32|69.52|70.38|69.58|70.29|69.49|21
1653420930000|2022-05-24 19:35:30|70.29|69.49|70.31|69.51|70.32|69.52|70.29|69.49|19
1653420940000|2022-05-24 19:35:40|70.3|69.5|70.38|69.58|70.38|69.58|70.29|69.49|17
1653420950000|2022-05-24 19:35:50|70.37|69.57|70.47|69.67|70.47|69.67|70.37|69.57|19
1653420960000|2022-05-24 19:36:00|70.48|69.68|70.53|69.73|70.53|69.73|70.46|69.66|11
1653420970000|2022-05-24 19:36:10|70.52|69.72|70.48|69.68|70.52|69.72|70.48|69.68|10
1653420980000|2022-05-24 19:36:20|70.47|69.67|70.49|69.69|70.5|69.7|70.47|69.67|18
1653420990000|2022-05-24 19:36:30|70.48|69.68|70.44|69.64|70.49|69.69|70.44|69.64|24
1653421000000|2022-05-24 19:36:40|70.45|69.65|70.46|69.66|70.47|69.67|70.43|69.63|25
1653421010000|2022-05-24 19:36:50|70.4|69.6|70.39|69.59|70.4|69.6|70.36|69.56|22
1653421020000|2022-05-24 19:37:00|70.4|69.6|70.47|69.67|70.48|69.68|70.4|69.6|12
1653421030000|2022-05-24 19:37:10|70.46|69.66|70.47|69.67|70.48|69.68|70.45|69.65|23
1653421040000|2022-05-24 19:37:20|70.46|69.66|70.5|69.7|70.52|69.72|70.46|69.66|14
1653421050000|2022-05-24 19:37:30|70.49|69.69|70.48|69.68|70.5|69.7|70.48|69.68|18
1653421060000|2022-05-24 19:37:40|70.49|69.69|70.49|69.69|70.51|69.71|70.47|69.67|18
1653421070000|2022-05-24 19:37:50|70.48|69.68|70.48|69.68|70.49|69.69|70.48|69.68|17
1653421080000|2022-05-24 19:38:00|70.46|69.66|70.51|69.71|70.51|69.71|70.46|69.66|9
1653421090000|2022-05-24 19:38:10|70.52|69.72|70.55|69.75|70.55|69.75|70.52|69.72|5
1653421100000|2022-05-24 19:38:20|70.54|69.74|70.54|69.74|70.56|69.76|70.54|69.74|17
1653421110000|2022-05-24 19:38:30|70.55|69.75|70.55|69.75|70.56|69.76|70.54|69.74|5
1653421120000|2022-05-24 19:38:40|70.56|69.76|70.57|69.77|70.57|69.77|70.55|69.75|12
1653421130000|2022-05-24 19:38:50|70.56|69.76|70.59|69.79|70.59|69.79|70.56|69.76|8
1653421140000|2022-05-24 19:39:00|70.6|69.8|70.6|69.8|70.6|69.8|70.59|69.79|3
1653421150000|2022-05-24 19:39:10|70.61|69.81|70.62|69.82|70.64|69.84|70.6|69.8|6
1653421160000|2022-05-24 19:39:20|70.63|69.83|70.63|69.83|70.63|69.83|70.62|69.82|5
1653421170000|2022-05-24 19:39:30|70.64|69.84|70.66|69.86|70.67|69.87|70.61|69.81|16
1653421180000|2022-05-24 19:39:40|70.65|69.85|70.55|69.75|70.66|69.86|70.55|69.75|25
1653421190000|2022-05-24 19:39:50|70.52|69.72|70.54|69.74|70.54|69.74|70.5|69.7|16
1653421200000|2022-05-24 19:40:00|70.56|69.76|70.5|69.7|70.57|69.77|70.48|69.68|17
1653421210000|2022-05-24 19:40:10|70.52|69.72|70.51|69.71|70.52|69.72|70.49|69.69|22
1653421220000|2022-05-24 19:40:20|70.5|69.7|70.52|69.72|70.52|69.72|70.49|69.69|17
1653421230000|2022-05-24 19:40:30|70.51|69.71|70.51|69.71|70.52|69.72|70.49|69.69|16
1653421240000|2022-05-24 19:40:40|70.49|69.69|70.49|69.69|70.52|69.72|70.48|69.68|17
1653421250000|2022-05-24 19:40:50|70.5|69.7|70.48|69.68|70.52|69.72|70.46|69.66|20
1653421260000|2022-05-24 19:41:00|70.47|69.67|70.46|69.66|70.47|69.67|70.42|69.62|22
1653421270000|2022-05-24 19:41:10|70.47|69.67|70.47|69.67|70.48|69.68|70.45|69.65|11
1653421280000|2022-05-24 19:41:20|70.5|69.7|70.49|69.69|70.5|69.7|70.47|69.67|10
1653421290000|2022-05-24 19:41:30|70.5|69.7|70.48|69.68|70.5|69.7|70.47|69.67|13
1653421300000|2022-05-24 19:41:40|70.49|69.69|70.48|69.68|70.49|69.69|70.48|69.68|6
1653421310000|2022-05-24 19:41:50|70.5|69.7|70.49|69.69|70.5|69.7|70.47|69.67|9
1653421320000|2022-05-24 19:42:00|70.48|69.68|70.51|69.71|70.51|69.71|70.48|69.68|8
1653421330000|2022-05-24 19:42:10|70.5|69.7|70.49|69.69|70.51|69.71|70.49|69.69|12
1653421340000|2022-05-24 19:42:20|70.5|69.7|70.51|69.71|70.52|69.72|70.49|69.69|6
1653421350000|2022-05-24 19:42:30|70.5|69.7|70.51|69.71|70.55|69.75|70.5|69.7|13
1653421360000|2022-05-24 19:42:40|70.52|69.72|70.49|69.69|70.52|69.72|70.47|69.67|20
1653421370000|2022-05-24 19:42:50|70.48|69.68|70.5|69.7|70.52|69.72|70.48|69.68|9
1653421380000|2022-05-24 19:43:00|70.51|69.71|70.51|69.71|70.52|69.72|70.5|69.7|13
1653421390000|2022-05-24 19:43:10|70.52|69.72|70.57|69.77|70.57|69.77|70.51|69.71|13
1653421400000|2022-05-24 19:43:20|70.56|69.76|70.55|69.75|70.57|69.77|70.52|69.72|18
1653421410000|2022-05-24 19:43:30|70.56|69.76|70.48|69.68|70.57|69.77|70.48|69.68|20
1653421420000|2022-05-24 19:43:40|70.49|69.69|70.47|69.67|70.52|69.72|70.47|69.67|20
1653421430000|2022-05-24 19:43:50|70.48|69.68|70.47|69.67|70.49|69.69|70.45|69.65|21
1653421440000|2022-05-24 19:44:00|70.46|69.66|70.47|69.67|70.47|69.67|70.46|69.66|4
1653421450000|2022-05-24 19:44:10|70.46|69.66|70.48|69.68|70.5|69.7|70.46|69.66|16
1653421460000|2022-05-24 19:44:20|70.49|69.69|70.48|69.68|70.5|69.7|70.47|69.67|11
1653421470000|2022-05-24 19:44:30|70.46|69.66|70.47|69.67|70.49|69.69|70.45|69.65|11
1653421480000|2022-05-24 19:44:40|70.46|69.66|70.47|69.67|70.47|69.67|70.46|69.66|14
1653421490000|2022-05-24 19:44:50|70.46|69.66|70.45|69.65|70.48|69.68|70.45|69.65|8
1653421500000|2022-05-24 19:45:00|70.46|69.66|70.46|69.66|70.47|69.67|70.4|69.6|19
1653421510000|2022-05-24 19:45:10|70.47|69.67|70.46|69.66|70.48|69.68|70.46|69.66|16
1653421520000|2022-05-24 19:45:20|70.48|69.68|70.5|69.7|70.51|69.71|70.46|69.66|13
1653421530000|2022-05-24 19:45:30|70.51|69.71|70.5|69.7|70.51|69.71|70.49|69.69|14
1653421540000|2022-05-24 19:45:40|70.49|69.69|70.49|69.69|70.51|69.71|70.49|69.69|21
1653421550000|2022-05-24 19:45:50|70.5|69.7|70.51|69.71|70.52|69.72|70.49|69.69|16
1653421560000|2022-05-24 19:46:00|70.52|69.72|70.52|69.72|70.52|69.72|70.5|69.7|11
1653421570000|2022-05-24 19:46:10|70.51|69.71|70.48|69.68|70.52|69.72|70.46|69.66|21
1653421580000|2022-05-24 19:46:20|70.49|69.69|70.47|69.67|70.49|69.69|70.44|69.64|18
1653421590000|2022-05-24 19:46:30|70.46|69.66|70.48|69.68|70.48|69.68|70.46|69.66|5
1653421600000|2022-05-24 19:46:40|70.47|69.67|70.46|69.66|70.48|69.68|70.44|69.64|16
1653421610000|2022-05-24 19:46:50|70.44|69.64|70.46|69.66|70.46|69.66|70.44|69.64|2
1653421620000|2022-05-24 19:47:00|70.47|69.67|70.48|69.68|70.49|69.69|70.46|69.66|14
1653421630000|2022-05-24 19:47:10|70.47|69.67|70.49|69.69|70.5|69.7|70.47|69.67|13
1653421640000|2022-05-24 19:47:20|70.5|69.7|70.48|69.68|70.51|69.71|70.48|69.68|15
1653421650000|2022-05-24 19:47:30|70.49|69.69|70.5|69.7|70.5|69.7|70.48|69.68|5
1653421660000|2022-05-24 19:47:40|70.49|69.69|70.47|69.67|70.51|69.71|70.47|69.67|16
1653421670000|2022-05-24 19:47:50|70.48|69.68|70.46|69.66|70.48|69.68|70.41|69.61|19
1653421680000|2022-05-24 19:48:00|70.47|69.67|70.46|69.66|70.48|69.68|70.46|69.66|16
1653421690000|2022-05-24 19:48:10|70.47|69.67|70.49|69.69|70.5|69.7|70.46|69.66|12
1653421700000|2022-05-24 19:48:20|70.47|69.67|70.48|69.68|70.5|69.7|70.46|69.66|13
1653421710000|2022-05-24 19:48:30|70.47|69.67|70.46|69.66|70.49|69.69|70.45|69.65|14
1653421720000|2022-05-24 19:48:40|70.47|69.67|70.46|69.66|70.47|69.67|70.45|69.65|4
1653421730000|2022-05-24 19:48:50|70.47|69.67|70.49|69.69|70.49|69.69|70.45|69.65|17
1653421740000|2022-05-24 19:49:00|70.5|69.7|70.49|69.69|70.5|69.7|70.47|69.67|17
1653421750000|2022-05-24 19:49:10|70.5|69.7|70.49|69.69|70.5|69.7|70.46|69.66|16
1653421760000|2022-05-24 19:49:20|70.5|69.7|70.49|69.69|70.5|69.7|70.47|69.67|15
1653421770000|2022-05-24 19:49:30|70.48|69.68|70.47|69.67|70.49|69.69|70.47|69.67|14
1653421780000|2022-05-24 19:49:40|70.46|69.66|70.49|69.69|70.49|69.69|70.46|69.66|19
1653421790000|2022-05-24 19:49:50|70.48|69.68|70.47|69.67|70.49|69.69|70.47|69.67|19
1653421800000|2022-05-24 19:50:00|70.48|69.68|70.49|69.69|70.55|69.75|70.47|69.67|21
1653421810000|2022-05-24 19:50:10|70.5|69.7|70.55|69.75|70.56|69.76|70.5|69.7|14
1653421820000|2022-05-24 19:50:20|70.54|69.74|70.57|69.77|70.58|69.78|70.54|69.74|20
1653421830000|2022-05-24 19:50:30|70.58|69.78|70.58|69.78|70.58|69.78|70.54|69.74|14
1653421840000|2022-05-24 19:50:40|70.57|69.77|70.5|69.7|70.58|69.78|70.48|69.68|24
1653421850000|2022-05-24 19:50:50|70.49|69.69|70.48|69.68|70.52|69.72|70.47|69.67|17
1653421860000|2022-05-24 19:51:00|70.49|69.69|70.5|69.7|70.5|69.7|70.47|69.67|17
1653421870000|2022-05-24 19:51:10|70.49|69.69|70.5|69.7|70.5|69.7|70.48|69.68|5
1653421880000|2022-05-24 19:51:20|70.49|69.69|70.52|69.72|70.52|69.72|70.49|69.69|16
1653421890000|2022-05-24 19:51:30|70.51|69.71|70.47|69.67|70.51|69.71|70.45|69.65|13
1653421900000|2022-05-24 19:51:40|70.49|69.69|70.54|69.74|70.54|69.74|70.47|69.67|13
1653421910000|2022-05-24 19:51:50|70.55|69.75|70.54|69.74|70.56|69.76|70.53|69.73|7
1653421920000|2022-05-24 19:52:00|70.56|69.76|70.56|69.76|70.57|69.77|70.53|69.73|19
1653421930000|2022-05-24 19:52:10|70.57|69.77|70.57|69.77|70.57|69.77|70.54|69.74|11
1653421940000|2022-05-24 19:52:20|70.56|69.76|70.57|69.77|70.58|69.78|70.56|69.76|11
1653421950000|2022-05-24 19:52:30|70.56|69.76|70.57|69.77|70.58|69.78|70.56|69.76|14
1653421960000|2022-05-24 19:52:40|70.56|69.76|70.52|69.72|70.58|69.78|70.52|69.72|20
1653421970000|2022-05-24 19:52:50|70.49|69.69|70.5|69.7|70.52|69.72|70.47|69.67|14
1653421980000|2022-05-24 19:53:00|70.52|69.72|70.47|69.67|70.52|69.72|70.46|69.66|16
1653421990000|2022-05-24 19:53:10|70.48|69.68|70.39|69.59|70.48|69.68|70.37|69.57|14
1653422000000|2022-05-24 19:53:20|70.42|69.62|70.39|69.59|70.42|69.62|70.35|69.55|19
1653422010000|2022-05-24 19:53:30|70.38|69.58|70.38|69.58|70.4|69.6|70.37|69.57|15
1653422020000|2022-05-24 19:53:40|70.37|69.57|70.38|69.58|70.39|69.59|70.36|69.56|9
1653422030000|2022-05-24 19:53:50|70.37|69.57|70.39|69.59|70.39|69.59|70.36|69.56|13
1653422040000|2022-05-24 19:54:00|70.37|69.57|70.36|69.56|70.39|69.59|70.36|69.56|15
1653422050000|2022-05-24 19:54:10|70.35|69.55|70.36|69.56|70.37|69.57|70.32|69.52|16
1653422060000|2022-05-24 19:54:20|70.35|69.55|70.31|69.51|70.35|69.55|70.29|69.49|13
1653422070000|2022-05-24 19:54:30|70.3|69.5|70.31|69.51|70.32|69.52|70.29|69.49|12
1653422080000|2022-05-24 19:54:40|70.32|69.52|70.31|69.51|70.33|69.53|70.29|69.49|17
1653422090000|2022-05-24 19:54:50|70.3|69.5|70.26|69.46|70.31|69.51|70.25|69.45|19
1653422100000|2022-05-24 19:55:00|70.27|69.47|70.19|69.39|70.27|69.47|70.19|69.39|14
1653422110000|2022-05-24 19:55:10|70.18|69.38|70.2|69.4|70.2|69.4|70.18|69.38|13
1653422120000|2022-05-24 19:55:20|70.19|69.39|70.16|69.36|70.19|69.39|70.16|69.36|6
1653422130000|2022-05-24 19:55:30|70.17|69.37|70.17|69.37|70.18|69.38|70.16|69.36|8
1653422140000|2022-05-24 19:55:40|70.16|69.36|70.2|69.4|70.2|69.4|70.16|69.36|13
1653422150000|2022-05-24 19:55:50|70.19|69.39|70.25|69.45|70.25|69.45|70.18|69.38|9
1653422160000|2022-05-24 19:56:00|70.24|69.44|70.21|69.41|70.28|69.48|70.2|69.4|23
1653422170000|2022-05-24 19:56:10|70.24|69.44|70.28|69.48|70.28|69.48|70.24|69.44|11
1653422180000|2022-05-24 19:56:20|70.3|69.5|70.29|69.49|70.3|69.5|70.27|69.47|11
1653422190000|2022-05-24 19:56:30|70.3|69.5|70.29|69.49|70.32|69.52|70.29|69.49|16
1653422200000|2022-05-24 19:56:40|70.3|69.5|70.3|69.5|70.31|69.51|70.29|69.49|11
1653422210000|2022-05-24 19:56:50|70.29|69.49|70.3|69.5|70.33|69.53|70.29|69.49|14
1653422220000|2022-05-24 19:57:00|70.29|69.49|70.28|69.48|70.3|69.5|70.27|69.47|22
1653422230000|2022-05-24 19:57:10|70.27|69.47|70.27|69.47|70.29|69.49|70.25|69.45|19
1653422240000|2022-05-24 19:57:20|70.24|69.44|70.29|69.49|70.29|69.49|70.24|69.44|13
1653422250000|2022-05-24 19:57:30|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|12
1653422260000|2022-05-24 19:57:40|70.3|69.5|70.3|69.5|70.33|69.53|70.28|69.48|10
1653422270000|2022-05-24 19:57:50|70.29|69.49|70.31|69.51|70.32|69.52|70.29|69.49|9
1653422280000|2022-05-24 19:58:00|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|6
1653422290000|2022-05-24 19:58:10|70.3|69.5|70.28|69.48|70.3|69.5|70.27|69.47|11
1653422300000|2022-05-24 19:58:20|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|8
1653422310000|2022-05-24 19:58:30|70.28|69.48|70.29|69.49|70.3|69.5|70.28|69.48|15
1653422320000|2022-05-24 19:58:40|70.3|69.5|70.28|69.48|70.3|69.5|70.28|69.48|7
1653422330000|2022-05-24 19:58:50|70.3|69.5|70.29|69.49|70.3|69.5|70.28|69.48|12
1653422340000|2022-05-24 19:59:00|70.27|69.47|70.28|69.48|70.28|69.48|70.24|69.44|13
1653422350000|2022-05-24 19:59:10|70.29|69.49|70.25|69.45|70.3|69.5|70.23|69.43|13
1653422360000|2022-05-24 19:59:20|70.26|69.46|70.27|69.47|70.28|69.48|70.23|69.43|15
1653422370000|2022-05-24 19:59:30|70.26|69.46|70.26|69.46|70.28|69.48|70.26|69.46|13
1653422380000|2022-05-24 19:59:40|70.28|69.48|70.26|69.46|70.28|69.48|70.25|69.45|19
1653422390000|2022-05-24 19:59:50|70.25|69.45|70.3|69.5|70.3|69.5|70.23|69.43|23
1653422400000|2022-05-24 20:00:00|70.29|69.49|70.29|69.49|70.29|69.49|70.27|69.47|9
1653422410000|2022-05-24 20:00:10|70.3|69.5|70.34|69.54|70.34|69.54|70.29|69.49|18
1653422420000|2022-05-24 20:00:20|70.35|69.55|70.3|69.5|70.35|69.55|70.27|69.47|19
1653422430000|2022-05-24 20:00:30|70.29|69.49|70.29|69.49|70.31|69.51|70.26|69.46|14
1653422440000|2022-05-24 20:00:40|70.31|69.51|70.28|69.48|70.31|69.51|70.26|69.46|21
1653422450000|2022-05-24 20:00:50|70.3|69.5|70.27|69.47|70.3|69.5|70.27|69.47|9
1653422460000|2022-05-24 20:01:00|70.28|69.48|70.28|69.48|70.29|69.49|70.27|69.47|11
1653422470000|2022-05-24 20:01:10|70.27|69.47|70.29|69.49|70.33|69.53|70.27|69.47|10
1653422480000|2022-05-24 20:01:20|70.3|69.5|70.35|69.55|70.35|69.55|70.29|69.49|14
1653422490000|2022-05-24 20:01:30|70.34|69.54|70.33|69.53|70.36|69.56|70.32|69.52|10
1653422500000|2022-05-24 20:01:40|70.32|69.52|70.35|69.55|70.38|69.58|70.31|69.51|12
1653422510000|2022-05-24 20:01:50|70.36|69.56|70.36|69.56|70.36|69.56|70.33|69.53|7
1653422520000|2022-05-24 20:02:00|70.37|69.57|70.37|69.57|70.37|69.57|70.35|69.55|15
1653422530000|2022-05-24 20:02:10|70.36|69.56|70.39|69.59|70.4|69.6|70.36|69.56|14
1653422540000|2022-05-24 20:02:20|70.4|69.6|70.39|69.59|70.4|69.6|70.39|69.59|4
1653422550000|2022-05-24 20:02:30|70.4|69.6|70.4|69.6|70.4|69.6|70.39|69.59|3
1653422560000|2022-05-24 20:02:40|70.41|69.61|70.41|69.61|70.42|69.62|70.4|69.6|11
1653422570000|2022-05-24 20:02:50|70.42|69.62|70.45|69.65|70.48|69.68|70.41|69.61|12
1653422580000|2022-05-24 20:03:00|70.47|69.67|70.46|69.66|70.47|69.67|70.44|69.64|21
1653422590000|2022-05-24 20:03:10|70.47|69.67|70.49|69.69|70.51|69.71|70.47|69.67|9
1653422600000|2022-05-24 20:03:20|70.48|69.68|70.5|69.7|70.5|69.7|70.48|69.68|5
1653422610000|2022-05-24 20:03:30|70.49|69.69|70.47|69.67|70.5|69.7|70.47|69.67|14
1653422620000|2022-05-24 20:03:40|70.48|69.68|70.47|69.67|70.48|69.68|70.47|69.67|8
1653422630000|2022-05-24 20:03:50|70.48|69.68|70.47|69.67|70.48|69.68|70.47|69.67|12
1653422640000|2022-05-24 20:04:00|70.48|69.68|70.49|69.69|70.5|69.7|70.45|69.65|9
1653422650000|2022-05-24 20:04:10|70.48|69.68|70.46|69.66|70.49|69.69|70.46|69.66|15
1653422660000|2022-05-24 20:04:20|70.47|69.67|70.47|69.67|70.5|69.7|70.47|69.67|13
1653422670000|2022-05-24 20:04:30|70.48|69.68|70.48|69.68|70.48|69.68|70.47|69.67|5
1653422680000|2022-05-24 20:04:40|70.49|69.69|70.49|69.69|70.49|69.69|70.47|69.67|7
1653422690000|2022-05-24 20:04:50|70.48|69.68|70.49|69.69|70.49|69.69|70.48|69.68|6
1653422700000|2022-05-24 20:05:00|70.48|69.68|70.49|69.69|70.49|69.69|70.47|69.67|6
1653422710000|2022-05-24 20:05:10|70.51|69.71|70.48|69.68|70.51|69.71|70.47|69.67|9
1653422720000|2022-05-24 20:05:20|70.49|69.69|70.47|69.67|70.49|69.69|70.45|69.65|13
1653422730000|2022-05-24 20:05:30|70.48|69.68|70.41|69.61|70.48|69.68|70.41|69.61|12
1653422740000|2022-05-24 20:05:40|70.4|69.6|70.47|69.67|70.48|69.68|70.4|69.6|20
1653422750000|2022-05-24 20:05:50|70.48|69.68|70.41|69.61|70.49|69.69|70.41|69.61|23
1653422760000|2022-05-24 20:06:00|70.4|69.6|70.38|69.58|70.4|69.6|70.37|69.57|18
1653422770000|2022-05-24 20:06:10|70.35|69.55|70.37|69.57|70.38|69.58|70.35|69.55|17
1653422780000|2022-05-24 20:06:20|70.38|69.58|70.39|69.59|70.39|69.59|70.37|69.57|4
1653422790000|2022-05-24 20:06:30|70.38|69.58|70.38|69.58|70.39|69.59|70.37|69.57|7
1653422800000|2022-05-24 20:06:40|70.37|69.57|70.38|69.58|70.38|69.58|70.37|69.57|4
1653422810000|2022-05-24 20:06:50|70.4|69.6|70.39|69.59|70.4|69.6|70.38|69.58|11
1653422820000|2022-05-24 20:07:00|70.4|69.6|70.39|69.59|70.4|69.6|70.37|69.57|7
1653422830000|2022-05-24 20:07:10|70.4|69.6|70.39|69.59|70.4|69.6|70.36|69.56|15
1653422840000|2022-05-24 20:07:20|70.38|69.58|70.39|69.59|70.42|69.62|70.38|69.58|8
1653422850000|2022-05-24 20:07:30|70.4|69.6|70.39|69.59|70.41|69.61|70.38|69.58|10
1653422860000|2022-05-24 20:07:40|70.4|69.6|70.38|69.58|70.41|69.61|70.37|69.57|10
1653422870000|2022-05-24 20:07:50|70.37|69.57|70.38|69.58|70.39|69.59|70.37|69.57|12
1653422880000|2022-05-24 20:08:00|70.37|69.57|70.38|69.58|70.38|69.58|70.37|69.57|10
1653422890000|2022-05-24 20:08:10|70.37|69.57|70.35|69.55|70.38|69.58|70.33|69.53|7
1653422900000|2022-05-24 20:08:20|70.31|69.51|70.31|69.51|70.31|69.51|70.29|69.49|8
1653422910000|2022-05-24 20:08:30|70.3|69.5|70.3|69.5|70.31|69.51|70.29|69.49|16
1653422920000|2022-05-24 20:08:40|70.29|69.49|70.31|69.51|70.32|69.52|70.28|69.48|10
1653422930000|2022-05-24 20:08:50|70.3|69.5|70.25|69.45|70.3|69.5|70.25|69.45|5
1653422940000|2022-05-24 20:09:00|70.27|69.47|70.3|69.5|70.3|69.5|70.25|69.45|16
1653422950000|2022-05-24 20:09:10|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|7
1653422960000|2022-05-24 20:09:20|70.3|69.5|70.3|69.5|70.32|69.52|70.29|69.49|15
1653422970000|2022-05-24 20:09:30|70.31|69.51|70.34|69.54|70.36|69.56|70.29|69.49|20
1653422980000|2022-05-24 20:09:40|70.36|69.56|70.36|69.56|70.37|69.57|70.34|69.54|13
1653422990000|2022-05-24 20:09:50|70.34|69.54|70.33|69.53|70.36|69.56|70.33|69.53|7
1653423000000|2022-05-24 20:10:00|70.31|69.51|70.3|69.5|70.31|69.51|70.28|69.48|13
1653423010000|2022-05-24 20:10:10|70.28|69.48|70.28|69.48|70.28|69.48|70.27|69.47|11
1653423020000|2022-05-24 20:10:20|70.3|69.5|70.28|69.48|70.31|69.51|70.28|69.48|12
1653423030000|2022-05-24 20:10:30|70.29|69.49|70.3|69.5|70.31|69.51|70.28|69.48|18
1653423040000|2022-05-24 20:10:40|70.31|69.51|70.32|69.52|70.33|69.53|70.3|69.5|8
1653423050000|2022-05-24 20:10:50|70.31|69.51|70.31|69.51|70.33|69.53|70.3|69.5|8
1653423060000|2022-05-24 20:11:00|70.32|69.52|70.32|69.52|70.32|69.52|70.31|69.51|5
1653423070000|2022-05-24 20:11:10|70.31|69.51|70.31|69.51|70.32|69.52|70.31|69.51|5
1653423080000|2022-05-24 20:11:20|70.32|69.52|70.32|69.52|70.32|69.52|70.31|69.51|5
1653423100000|2022-05-24 20:11:40|70.31|69.51|70.32|69.52|70.32|69.52|70.31|69.51|2
1653423110000|2022-05-24 20:11:50|70.31|69.51|70.32|69.52|70.32|69.52|70.31|69.51|4
1653423120000|2022-05-24 20:12:00|70.34|69.54|70.31|69.51|70.34|69.54|70.31|69.51|14
1653423130000|2022-05-24 20:12:10|70.32|69.52|70.31|69.51|70.33|69.53|70.3|69.5|12
1653423140000|2022-05-24 20:12:20|70.3|69.5|70.31|69.51|70.33|69.53|70.3|69.5|14
1653423150000|2022-05-24 20:12:30|70.32|69.52|70.3|69.5|70.32|69.52|70.3|69.5|9
1653423160000|2022-05-24 20:12:40|70.31|69.51|70.37|69.57|70.37|69.57|70.3|69.5|12
1653423170000|2022-05-24 20:12:50|70.36|69.56|70.37|69.57|70.37|69.57|70.36|69.56|2
1653423180000|2022-05-24 20:13:00|70.36|69.56|70.36|69.56|70.36|69.56|70.35|69.55|3
1653423190000|2022-05-24 20:13:10|70.37|69.57|70.36|69.56|70.37|69.57|70.36|69.56|2
1653423200000|2022-05-24 20:13:20|70.37|69.57|70.36|69.56|70.37|69.57|70.36|69.56|6
1653423210000|2022-05-24 20:13:30|70.37|69.57|70.37|69.57|70.37|69.57|70.36|69.56|9
1653423220000|2022-05-24 20:13:40|70.36|69.56|70.36|69.56|70.37|69.57|70.36|69.56|9
1653423230000|2022-05-24 20:13:50|70.37|69.57|70.38|69.58|70.38|69.58|70.37|69.57|2
1653423240000|2022-05-24 20:14:00|70.39|69.59|70.39|69.59|70.4|69.6|70.38|69.58|10
1653423250000|2022-05-24 20:14:10|70.4|69.6|70.38|69.58|70.4|69.6|70.38|69.58|7
1653423260000|2022-05-24 20:14:20|70.39|69.59|70.41|69.61|70.42|69.62|70.39|69.59|13
1653423270000|2022-05-24 20:14:30|70.42|69.62|70.37|69.57|70.42|69.62|70.37|69.57|17
1653423280000|2022-05-24 20:14:40|70.38|69.58|70.39|69.59|70.39|69.59|70.36|69.56|6
1653423290000|2022-05-24 20:14:50|70.4|69.6|70.39|69.59|70.4|69.6|70.39|69.59|2
1653423300000|2022-05-24 20:15:00|70.38|69.58|70.4|69.6|70.41|69.61|70.38|69.58|12
1653423310000|2022-05-24 20:15:10|70.41|69.61|70.4|69.6|70.42|69.62|70.38|69.58|8
1653423320000|2022-05-24 20:15:20|70.41|69.61|70.38|69.58|70.41|69.61|70.37|69.57|8
1653423330000|2022-05-24 20:15:30|70.37|69.57|70.39|69.59|70.41|69.61|70.37|69.57|10
1653423340000|2022-05-24 20:15:40|70.4|69.6|70.39|69.59|70.4|69.6|70.39|69.59|8
1653423350000|2022-05-24 20:15:50|70.38|69.58|70.39|69.59|70.39|69.59|70.36|69.56|13
1653423360000|2022-05-24 20:16:00|70.38|69.58|70.37|69.57|70.39|69.59|70.37|69.57|4
1653423370000|2022-05-24 20:16:10|70.36|69.56|70.37|69.57|70.38|69.58|70.36|69.56|4
1653423380000|2022-05-24 20:16:20|70.38|69.58|70.37|69.57|70.38|69.58|70.37|69.57|4
1653423390000|2022-05-24 20:16:30|70.38|69.58|70.38|69.58|70.38|69.58|70.37|69.57|3
1653423400000|2022-05-24 20:16:40|70.39|69.59|70.39|69.59|70.39|69.59|70.38|69.58|5
1653423410000|2022-05-24 20:16:50|70.38|69.58|70.39|69.59|70.4|69.6|70.38|69.58|4
1653423420000|2022-05-24 20:17:00|70.4|69.6|70.4|69.6|70.4|69.6|70.37|69.57|13
1653423430000|2022-05-24 20:17:10|70.39|69.59|70.4|69.6|70.4|69.6|70.39|69.59|6
1653423440000|2022-05-24 20:17:20|70.38|69.58|70.4|69.6|70.4|69.6|70.38|69.58|2
1653423450000|2022-05-24 20:17:30|70.39|69.59|70.37|69.57|70.39|69.59|70.37|69.57|3
1653423460000|2022-05-24 20:17:40|70.41|69.61|70.37|69.57|70.41|69.61|70.37|69.57|2
1653423470000|2022-05-24 20:17:50|70.36|69.56|70.38|69.58|70.39|69.59|70.36|69.56|9
1653423480000|2022-05-24 20:18:00|70.39|69.59|70.38|69.58|70.39|69.59|70.37|69.57|10
1653423490000|2022-05-24 20:18:10|70.39|69.59|70.39|69.59|70.39|69.59|70.39|69.59|1
1653423500000|2022-05-24 20:18:20|70.38|69.58|70.38|69.58|70.39|69.59|70.38|69.58|9
1653423510000|2022-05-24 20:18:30|70.37|69.57|70.38|69.58|70.38|69.58|70.37|69.57|2
1653423520000|2022-05-24 20:18:40|70.39|69.59|70.38|69.58|70.39|69.59|70.38|69.58|4
1653423530000|2022-05-24 20:18:50|70.39|69.59|70.38|69.58|70.39|69.59|70.36|69.56|8
1653423540000|2022-05-24 20:19:00|70.37|69.57|70.37|69.57|70.38|69.58|70.35|69.55|7
1653423550000|2022-05-24 20:19:10|70.38|69.58|70.38|69.58|70.41|69.61|70.37|69.57|10
1653423560000|2022-05-24 20:19:20|70.37|69.57|70.38|69.58|70.39|69.59|70.37|69.57|4
1653423570000|2022-05-24 20:19:30|70.37|69.57|70.38|69.58|70.4|69.6|70.36|69.56|9
1653423580000|2022-05-24 20:19:40|70.39|69.59|70.37|69.57|70.39|69.59|70.37|69.57|3
1653423590000|2022-05-24 20:19:50|70.36|69.56|70.38|69.58|70.4|69.6|70.36|69.56|9
1653423600000|2022-05-24 20:20:00|70.37|69.57|70.36|69.56|70.38|69.58|70.36|69.56|5
1653423610000|2022-05-24 20:20:10|70.37|69.57|70.37|69.57|70.37|69.57|70.36|69.56|5
1653423620000|2022-05-24 20:20:20|70.36|69.56|70.36|69.56|70.37|69.57|70.34|69.54|4
1653423630000|2022-05-24 20:20:30|70.37|69.57|70.37|69.57|70.38|69.58|70.36|69.56|5
1653423640000|2022-05-24 20:20:40|70.36|69.56|70.37|69.57|70.37|69.57|70.36|69.56|2
1653423650000|2022-05-24 20:20:50|70.38|69.58|70.33|69.53|70.38|69.58|70.33|69.53|5
1653423660000|2022-05-24 20:21:00|70.36|69.56|70.28|69.48|70.37|69.57|70.28|69.48|15
1653423670000|2022-05-24 20:21:10|70.29|69.49|70.31|69.51|70.32|69.52|70.27|69.47|15
1653423680000|2022-05-24 20:21:20|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|5
1653423690000|2022-05-24 20:21:30|70.3|69.5|70.28|69.48|70.3|69.5|70.27|69.47|13
1653423700000|2022-05-24 20:21:40|70.27|69.47|70.29|69.49|70.3|69.5|70.27|69.47|13
1653423710000|2022-05-24 20:21:50|70.28|69.48|70.19|69.39|70.29|69.49|70.19|69.39|20
1653423720000|2022-05-24 20:22:00|70.2|69.4|70.11|69.31|70.22|69.42|70.1|69.3|22
1653423730000|2022-05-24 20:22:10|70.12|69.32|70.09|69.29|70.15|69.35|70.09|69.29|18
1653423740000|2022-05-24 20:22:20|70.1|69.3|70.08|69.28|70.11|69.31|70.08|69.28|10
1653423750000|2022-05-24 20:22:30|70.09|69.29|70.17|69.37|70.17|69.37|70.08|69.28|15
1653423760000|2022-05-24 20:22:40|70.16|69.36|70.16|69.36|70.19|69.39|70.15|69.35|13
1653423770000|2022-05-24 20:22:50|70.17|69.37|70.2|69.4|70.21|69.41|70.17|69.37|12
1653423780000|2022-05-24 20:23:00|70.21|69.41|70.18|69.38|70.21|69.41|70.18|69.38|12
1653423790000|2022-05-24 20:23:10|70.17|69.37|70.18|69.38|70.2|69.4|70.17|69.37|11
1653423800000|2022-05-24 20:23:20|70.17|69.37|70.16|69.36|70.2|69.4|70.15|69.35|9
1653423810000|2022-05-24 20:23:30|70.15|69.35|70.16|69.36|70.18|69.38|70.13|69.33|11
1653423820000|2022-05-24 20:23:40|70.15|69.35|70.17|69.37|70.17|69.37|70.15|69.35|13
1653423830000|2022-05-24 20:23:50|70.16|69.36|70.17|69.37|70.17|69.37|70.13|69.33|8
1653423840000|2022-05-24 20:24:00|70.16|69.36|70.16|69.36|70.18|69.38|70.13|69.33|15
1653423850000|2022-05-24 20:24:10|70.15|69.35|70.16|69.36|70.17|69.37|70.15|69.35|21
1653423860000|2022-05-24 20:24:20|70.13|69.33|70.17|69.37|70.17|69.37|70.13|69.33|6
1653423870000|2022-05-24 20:24:30|70.16|69.36|70.18|69.38|70.19|69.39|70.16|69.36|9
1653423880000|2022-05-24 20:24:40|70.17|69.37|70.19|69.39|70.19|69.39|70.17|69.37|7
1653423890000|2022-05-24 20:24:50|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|9
1653423900000|2022-05-24 20:25:00|70.19|69.39|70.18|69.38|70.2|69.4|70.16|69.36|18
1653423910000|2022-05-24 20:25:10|70.17|69.37|70.18|69.38|70.18|69.38|70.16|69.36|9
1653423920000|2022-05-24 20:25:20|70.17|69.37|70.18|69.38|70.19|69.39|70.17|69.37|10
1653423930000|2022-05-24 20:25:30|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|8
1653423940000|2022-05-24 20:25:40|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|2
1653423950000|2022-05-24 20:25:50|70.19|69.39|70.19|69.39|70.19|69.39|70.17|69.37|9
1653423960000|2022-05-24 20:26:00|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|5
1653423970000|2022-05-24 20:26:10|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|2
1653423980000|2022-05-24 20:26:20|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|10
1653423990000|2022-05-24 20:26:30|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|10
1653424000000|2022-05-24 20:26:40|70.17|69.37|70.18|69.38|70.19|69.39|70.17|69.37|17
1653424010000|2022-05-24 20:26:50|70.17|69.37|70.2|69.4|70.2|69.4|70.17|69.37|6
1653424020000|2022-05-24 20:27:00|70.21|69.41|70.22|69.42|70.22|69.42|70.2|69.4|4
1653424030000|2022-05-24 20:27:10|70.21|69.41|70.2|69.4|70.21|69.41|70.19|69.39|7
1653424040000|2022-05-24 20:27:20|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|13
1653424050000|2022-05-24 20:27:30|70.2|69.4|70.22|69.42|70.22|69.42|70.19|69.39|7
1653424060000|2022-05-24 20:27:40|70.21|69.41|70.21|69.41|70.21|69.41|70.21|69.41|1
1653424070000|2022-05-24 20:27:50|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|3
1653424080000|2022-05-24 20:28:00|70.19|69.39|70.2|69.4|70.2|69.4|70.18|69.38|11
1653424090000|2022-05-24 20:28:10|70.19|69.39|70.21|69.41|70.23|69.43|70.19|69.39|12
1653424100000|2022-05-24 20:28:20|70.22|69.42|70.23|69.43|70.24|69.44|70.21|69.41|11
1653424110000|2022-05-24 20:28:30|70.22|69.42|70.21|69.41|70.22|69.42|70.21|69.41|10
1653424120000|2022-05-24 20:28:40|70.2|69.4|70.21|69.41|70.22|69.42|70.2|69.4|6
1653424130000|2022-05-24 20:28:50|70.22|69.42|70.21|69.41|70.22|69.42|70.21|69.41|6
1653424150000|2022-05-24 20:29:10|70.22|69.42|70.21|69.41|70.22|69.42|70.21|69.41|6
1653424160000|2022-05-24 20:29:20|70.2|69.4|70.2|69.4|70.21|69.41|70.19|69.39|7
1653424170000|2022-05-24 20:29:30|70.21|69.41|70.22|69.42|70.22|69.42|70.21|69.41|4
1653424180000|2022-05-24 20:29:40|70.21|69.41|70.21|69.41|70.22|69.42|70.2|69.4|11
1653424190000|2022-05-24 20:29:50|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|3
1653424200000|2022-05-24 20:30:00|70.21|69.41|70.24|69.44|70.24|69.44|70.21|69.41|17
1653424210000|2022-05-24 20:30:10|70.25|69.45|70.27|69.47|70.28|69.48|70.25|69.45|16
1653424220000|2022-05-24 20:30:20|70.28|69.48|70.3|69.5|70.3|69.5|70.28|69.48|12
1653424230000|2022-05-24 20:30:30|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|9
1653424240000|2022-05-24 20:30:40|70.3|69.5|70.28|69.48|70.32|69.52|70.27|69.47|8
1653424250000|2022-05-24 20:30:50|70.27|69.47|70.28|69.48|70.3|69.5|70.27|69.47|13
1653424260000|2022-05-24 20:31:00|70.27|69.47|70.28|69.48|70.29|69.49|70.27|69.47|12
1653424270000|2022-05-24 20:31:10|70.27|69.47|70.27|69.47|70.28|69.48|70.27|69.47|9
1653424280000|2022-05-24 20:31:20|70.28|69.48|70.27|69.47|70.28|69.48|70.24|69.44|10
1653424290000|2022-05-24 20:31:30|70.26|69.46|70.2|69.4|70.27|69.47|70.2|69.4|14
1653424300000|2022-05-24 20:31:40|70.21|69.41|70.2|69.4|70.24|69.44|70.2|69.4|18
1653424310000|2022-05-24 20:31:50|70.21|69.41|70.21|69.41|70.21|69.41|70.2|69.4|9
1653424320000|2022-05-24 20:32:00|70.2|69.4|70.21|69.41|70.21|69.41|70.19|69.39|9
1653424330000|2022-05-24 20:32:10|70.2|69.4|70.2|69.4|70.21|69.41|70.19|69.39|15
1653424340000|2022-05-24 20:32:20|70.21|69.41|70.19|69.39|70.22|69.42|70.19|69.39|10
1653424350000|2022-05-24 20:32:30|70.2|69.4|70.19|69.39|70.2|69.4|70.17|69.37|15
1653424360000|2022-05-24 20:32:40|70.2|69.4|70.19|69.39|70.2|69.4|70.17|69.37|17
1653424370000|2022-05-24 20:32:50|70.2|69.4|70.17|69.37|70.2|69.4|70.15|69.35|19
1653424380000|2022-05-24 20:33:00|70.16|69.36|70.17|69.37|70.19|69.39|70.15|69.35|11
1653424390000|2022-05-24 20:33:10|70.18|69.38|70.17|69.37|70.18|69.38|70.15|69.35|4
1653424400000|2022-05-24 20:33:20|70.18|69.38|70.18|69.38|70.18|69.38|70.18|69.38|1
1653424410000|2022-05-24 20:33:30|70.17|69.37|70.17|69.37|70.18|69.38|70.16|69.36|13
1653424420000|2022-05-24 20:33:40|70.18|69.38|70.18|69.38|70.18|69.38|70.16|69.36|12
1653424430000|2022-05-24 20:33:50|70.17|69.37|70.17|69.37|70.21|69.41|70.15|69.35|12
1653424440000|2022-05-24 20:34:00|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|8
1653424450000|2022-05-24 20:34:10|70.18|69.38|70.17|69.37|70.19|69.39|70.17|69.37|7
1653424460000|2022-05-24 20:34:20|70.19|69.39|70.2|69.4|70.2|69.4|70.18|69.38|14
1653424470000|2022-05-24 20:34:30|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|2
1653424480000|2022-05-24 20:34:40|70.19|69.39|70.19|69.39|70.19|69.39|70.18|69.38|9
1653424490000|2022-05-24 20:34:50|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|13
1653424500000|2022-05-24 20:35:00|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|12
1653424520000|2022-05-24 20:35:20|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|2
1653424530000|2022-05-24 20:35:30|70.2|69.4|70.21|69.41|70.21|69.41|70.2|69.4|2
1653424540000|2022-05-24 20:35:40|70.22|69.42|70.27|69.47|70.28|69.48|70.21|69.41|10
1653424550000|2022-05-24 20:35:50|70.28|69.48|70.27|69.47|70.29|69.49|70.27|69.47|10
1653424560000|2022-05-24 20:36:00|70.28|69.48|70.28|69.48|70.28|69.48|70.27|69.47|11
1653424570000|2022-05-24 20:36:10|70.27|69.47|70.29|69.49|70.29|69.49|70.27|69.47|7
1653424580000|2022-05-24 20:36:20|70.28|69.48|70.28|69.48|70.28|69.48|70.27|69.47|3
1653424590000|2022-05-24 20:36:30|70.27|69.47|70.26|69.46|70.28|69.48|70.26|69.46|6
1653424600000|2022-05-24 20:36:40|70.27|69.47|70.27|69.47|70.28|69.48|70.26|69.46|8
1653424610000|2022-05-24 20:36:50|70.29|69.49|70.27|69.47|70.29|69.49|70.24|69.44|10
1653424620000|2022-05-24 20:37:00|70.26|69.46|70.26|69.46|70.27|69.47|70.24|69.44|6
1653424630000|2022-05-24 20:37:10|70.27|69.47|70.27|69.47|70.27|69.47|70.26|69.46|11
1653424640000|2022-05-24 20:37:20|70.26|69.46|70.26|69.46|70.3|69.5|70.26|69.46|9
1653424650000|2022-05-24 20:37:30|70.27|69.47|70.26|69.46|70.27|69.47|70.26|69.46|6
1653424660000|2022-05-24 20:37:40|70.27|69.47|70.27|69.47|70.27|69.47|70.26|69.46|3
1653424670000|2022-05-24 20:37:50|70.26|69.46|70.23|69.43|70.27|69.47|70.23|69.43|9
1653424680000|2022-05-24 20:38:00|70.26|69.46|70.27|69.47|70.27|69.47|70.23|69.43|11
1653424690000|2022-05-24 20:38:10|70.26|69.46|70.29|69.49|70.3|69.5|70.24|69.44|17
1653424700000|2022-05-24 20:38:20|70.3|69.5|70.3|69.5|70.3|69.5|70.28|69.48|11
1653424710000|2022-05-24 20:38:30|70.29|69.49|70.31|69.51|70.31|69.51|70.28|69.48|17
1653424720000|2022-05-24 20:38:40|70.3|69.5|70.29|69.49|70.31|69.51|70.28|69.48|10
1653424730000|2022-05-24 20:38:50|70.3|69.5|70.33|69.53|70.33|69.53|70.28|69.48|12
1653424740000|2022-05-24 20:39:00|70.32|69.52|70.29|69.49|70.32|69.52|70.28|69.48|19
1653424750000|2022-05-24 20:39:10|70.28|69.48|70.29|69.49|70.31|69.51|70.28|69.48|6
1653424760000|2022-05-24 20:39:20|70.31|69.51|70.31|69.51|70.33|69.53|70.29|69.49|13
1653424770000|2022-05-24 20:39:30|70.3|69.5|70.33|69.53|70.33|69.53|70.3|69.5|9
1653424780000|2022-05-24 20:39:40|70.32|69.52|70.32|69.52|70.33|69.53|70.32|69.52|3
1653424790000|2022-05-24 20:39:50|70.33|69.53|70.31|69.51|70.33|69.53|70.31|69.51|4
1653424800000|2022-05-24 20:40:00|70.3|69.5|70.32|69.52|70.33|69.53|70.3|69.5|10
1653424810000|2022-05-24 20:40:10|70.31|69.51|70.33|69.53|70.33|69.53|70.31|69.51|5
1653424820000|2022-05-24 20:40:20|70.32|69.52|70.33|69.53|70.33|69.53|70.31|69.51|5
1653424830000|2022-05-24 20:40:30|70.32|69.52|70.32|69.52|70.33|69.53|70.32|69.52|5
1653424840000|2022-05-24 20:40:40|70.33|69.53|70.3|69.5|70.33|69.53|70.29|69.49|10
1653424850000|2022-05-24 20:40:50|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|6
1653424860000|2022-05-24 20:41:00|70.29|69.49|70.28|69.48|70.33|69.53|70.28|69.48|13
1653424870000|2022-05-24 20:41:10|70.29|69.49|70.28|69.48|70.3|69.5|70.26|69.46|8
1653424880000|2022-05-24 20:41:20|70.29|69.49|70.28|69.48|70.3|69.5|70.27|69.47|14
1653424890000|2022-05-24 20:41:30|70.29|69.49|70.3|69.5|70.3|69.5|70.27|69.47|19
1653424900000|2022-05-24 20:41:40|70.28|69.48|70.28|69.48|70.3|69.5|70.27|69.47|19
1653424910000|2022-05-24 20:41:50|70.27|69.47|70.3|69.5|70.3|69.5|70.26|69.46|24
1653424920000|2022-05-24 20:42:00|70.29|69.49|70.31|69.51|70.31|69.51|70.27|69.47|16
1653424930000|2022-05-24 20:42:10|70.29|69.49|70.31|69.51|70.31|69.51|70.29|69.49|12
1653424940000|2022-05-24 20:42:20|70.29|69.49|70.3|69.5|70.31|69.51|70.29|69.49|5
1653424950000|2022-05-24 20:42:30|70.31|69.51|70.3|69.5|70.31|69.51|70.27|69.47|8
1653424960000|2022-05-24 20:42:40|70.29|69.49|70.29|69.49|70.29|69.49|70.27|69.47|7
1653424970000|2022-05-24 20:42:50|70.31|69.51|70.29|69.49|70.31|69.51|70.29|69.49|9
1653424980000|2022-05-24 20:43:00|70.3|69.5|70.3|69.5|70.3|69.5|70.26|69.46|10
1653424990000|2022-05-24 20:43:10|70.29|69.49|70.29|69.49|70.3|69.5|70.26|69.46|10
1653425000000|2022-05-24 20:43:20|70.3|69.5|70.29|69.49|70.31|69.51|70.27|69.47|11
1653425010000|2022-05-24 20:43:30|70.3|69.5|70.28|69.48|70.31|69.51|70.26|69.46|17
1653425020000|2022-05-24 20:43:40|70.27|69.47|70.29|69.49|70.31|69.51|70.27|69.47|15
1653425030000|2022-05-24 20:43:50|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|2
1653425040000|2022-05-24 20:44:00|70.3|69.5|70.28|69.48|70.3|69.5|70.28|69.48|5
1653425050000|2022-05-24 20:44:10|70.27|69.47|70.29|69.49|70.29|69.49|70.25|69.45|5
1653425060000|2022-05-24 20:44:20|70.28|69.48|70.28|69.48|70.3|69.5|70.27|69.47|6
1653425070000|2022-05-24 20:44:30|70.29|69.49|70.28|69.48|70.31|69.51|70.27|69.47|14
1653425080000|2022-05-24 20:44:40|70.3|69.5|70.3|69.5|70.3|69.5|70.26|69.46|13
1653425090000|2022-05-24 20:44:50|70.29|69.49|70.3|69.5|70.31|69.51|70.28|69.48|8
1653425100000|2022-05-24 20:45:00|70.31|69.51|70.36|69.56|70.37|69.57|70.31|69.51|12
1653425110000|2022-05-24 20:45:10|70.37|69.57|70.38|69.58|70.38|69.58|70.36|69.56|6
1653425120000|2022-05-24 20:45:20|70.37|69.57|70.4|69.6|70.4|69.6|70.37|69.57|10
1653425130000|2022-05-24 20:45:30|70.41|69.61|70.45|69.65|70.45|69.65|70.4|69.6|10
1653425140000|2022-05-24 20:45:40|70.44|69.64|70.44|69.64|70.45|69.65|70.43|69.63|13
1653425150000|2022-05-24 20:45:50|70.45|69.65|70.45|69.65|70.46|69.66|70.43|69.63|9
1653425160000|2022-05-24 20:46:00|70.46|69.66|70.46|69.66|70.49|69.69|70.45|69.65|8
1653425170000|2022-05-24 20:46:10|70.45|69.65|70.37|69.57|70.46|69.66|70.36|69.56|10
1653425180000|2022-05-24 20:46:20|70.38|69.58|70.38|69.58|70.39|69.59|70.36|69.56|16
1653425190000|2022-05-24 20:46:30|70.35|69.55|70.38|69.58|70.38|69.58|70.35|69.55|4
1653425200000|2022-05-24 20:46:40|70.37|69.57|70.39|69.59|70.39|69.59|70.37|69.57|3
1653425210000|2022-05-24 20:46:50|70.38|69.58|70.38|69.58|70.39|69.59|70.38|69.58|7
1653425220000|2022-05-24 20:47:00|70.37|69.57|70.39|69.59|70.39|69.59|70.37|69.57|11
1653425230000|2022-05-24 20:47:10|70.38|69.58|70.39|69.59|70.39|69.59|70.38|69.58|4
1653425240000|2022-05-24 20:47:20|70.38|69.58|70.38|69.58|70.39|69.59|70.37|69.57|7
1653425250000|2022-05-24 20:47:30|70.39|69.59|70.39|69.59|70.39|69.59|70.38|69.58|7
1653425260000|2022-05-24 20:47:40|70.38|69.58|70.37|69.57|70.4|69.6|70.36|69.56|12
1653425270000|2022-05-24 20:47:50|70.35|69.55|70.41|69.61|70.41|69.61|70.35|69.55|14
1653425280000|2022-05-24 20:48:00|70.4|69.6|70.5|69.7|70.5|69.7|70.4|69.6|12
1653425290000|2022-05-24 20:48:10|70.51|69.71|70.46|69.66|70.51|69.71|70.46|69.66|13
1653425300000|2022-05-24 20:48:20|70.43|69.63|70.49|69.69|70.49|69.69|70.43|69.63|11
1653425310000|2022-05-24 20:48:30|70.48|69.68|70.48|69.68|70.51|69.71|70.46|69.66|15
1653425320000|2022-05-24 20:48:40|70.45|69.65|70.48|69.68|70.5|69.7|70.45|69.65|9
1653425330000|2022-05-24 20:48:50|70.47|69.67|70.47|69.67|70.5|69.7|70.45|69.65|13
1653425340000|2022-05-24 20:49:00|70.48|69.68|70.49|69.69|70.49|69.69|70.46|69.66|13
1653425350000|2022-05-24 20:49:10|70.48|69.68|70.49|69.69|70.5|69.7|70.48|69.68|10
1653425360000|2022-05-24 20:49:20|70.48|69.68|70.5|69.7|70.51|69.71|70.48|69.68|15
1653425370000|2022-05-24 20:49:30|70.49|69.69|70.5|69.7|70.55|69.75|70.49|69.69|12
1653425380000|2022-05-24 20:49:40|70.51|69.71|70.5|69.7|70.51|69.71|70.5|69.7|2
1653425390000|2022-05-24 20:49:50|70.51|69.71|70.5|69.7|70.51|69.71|70.5|69.7|12
1653425400000|2022-05-24 20:50:00|70.49|69.69|70.5|69.7|70.51|69.71|70.49|69.69|5
1653425410000|2022-05-24 20:50:10|70.51|69.71|70.49|69.69|70.51|69.71|70.48|69.68|13
1653425420000|2022-05-24 20:50:20|70.5|69.7|70.47|69.67|70.5|69.7|70.46|69.66|10
1653425430000|2022-05-24 20:50:30|70.46|69.66|70.41|69.61|70.47|69.67|70.41|69.61|7
1653425440000|2022-05-24 20:50:40|70.4|69.6|70.41|69.61|70.43|69.63|70.4|69.6|3
1653425450000|2022-05-24 20:50:50|70.4|69.6|70.43|69.63|70.44|69.64|70.4|69.6|10
1653425460000|2022-05-24 20:51:00|70.44|69.64|70.41|69.61|70.44|69.64|70.4|69.6|11
1653425470000|2022-05-24 20:51:10|70.4|69.6|70.42|69.62|70.43|69.63|70.4|69.6|7
1653425480000|2022-05-24 20:51:20|70.43|69.63|70.41|69.61|70.43|69.63|70.4|69.6|11
1653425490000|2022-05-24 20:51:30|70.42|69.62|70.46|69.66|70.49|69.69|70.42|69.62|16
1653425500000|2022-05-24 20:51:40|70.47|69.67|70.48|69.68|70.48|69.68|70.47|69.67|4
1653425510000|2022-05-24 20:51:50|70.47|69.67|70.48|69.68|70.48|69.68|70.46|69.66|15
1653425520000|2022-05-24 20:52:00|70.47|69.67|70.47|69.67|70.48|69.68|70.45|69.65|15
1653425530000|2022-05-24 20:52:10|70.48|69.68|70.48|69.68|70.51|69.71|70.47|69.67|6
1653425540000|2022-05-24 20:52:20|70.47|69.67|70.48|69.68|70.49|69.69|70.44|69.64|8
1653425550000|2022-05-24 20:52:30|70.47|69.67|70.49|69.69|70.49|69.69|70.47|69.67|9
1653425560000|2022-05-24 20:52:40|70.48|69.68|70.47|69.67|70.49|69.69|70.46|69.66|7
1653425570000|2022-05-24 20:52:50|70.46|69.66|70.47|69.67|70.47|69.67|70.43|69.63|9
1653425580000|2022-05-24 20:53:00|70.46|69.66|70.46|69.66|70.48|69.68|70.46|69.66|16
1653425590000|2022-05-24 20:53:10|70.47|69.67|70.46|69.66|70.47|69.67|70.46|69.66|6
1653425600000|2022-05-24 20:53:20|70.47|69.67|70.47|69.67|70.47|69.67|70.46|69.66|5
1653425610000|2022-05-24 20:53:30|70.46|69.66|70.48|69.68|70.48|69.68|70.46|69.66|6
1653425620000|2022-05-24 20:53:40|70.47|69.67|70.47|69.67|70.5|69.7|70.46|69.66|10
1653425630000|2022-05-24 20:53:50|70.48|69.68|70.48|69.68|70.48|69.68|70.45|69.65|6
1653425640000|2022-05-24 20:54:00|70.47|69.67|70.48|69.68|70.48|69.68|70.47|69.67|6
1653425650000|2022-05-24 20:54:10|70.47|69.67|70.47|69.67|70.49|69.69|70.47|69.67|5
1653425660000|2022-05-24 20:54:20|70.49|69.69|70.47|69.67|70.49|69.69|70.45|69.65|10
1653425670000|2022-05-24 20:54:30|70.48|69.68|70.48|69.68|70.49|69.69|70.48|69.68|3
1653425680000|2022-05-24 20:54:40|70.49|69.69|70.48|69.68|70.5|69.7|70.48|69.68|11
1653425690000|2022-05-24 20:54:50|70.49|69.69|70.53|69.73|70.53|69.73|70.48|69.68|14
1653425700000|2022-05-24 20:55:00|70.55|69.75|70.59|69.79|70.6|69.8|70.55|69.75|14
1653425710000|2022-05-24 20:55:10|70.6|69.8|70.71|69.91|70.73|69.93|70.6|69.8|18
1653425720000|2022-05-24 20:55:20|70.69|69.89|70.68|69.88|70.73|69.93|70.66|69.86|22
1653425730000|2022-05-24 20:55:30|70.69|69.89|70.69|69.89|70.71|69.91|70.67|69.87|18
1653425740000|2022-05-24 20:55:40|70.7|69.9|70.71|69.91|70.71|69.91|70.7|69.9|8
1653425750000|2022-05-24 20:55:50|70.72|69.92|70.74|69.94|70.77|69.97|70.71|69.91|18
1653425760000|2022-05-24 20:56:00|70.75|69.95|70.75|69.95|70.76|69.96|70.75|69.95|9
1653425770000|2022-05-24 20:56:10|70.76|69.96|70.78|69.98|70.8|70|70.76|69.96|11
1653425780000|2022-05-24 20:56:20|70.8|70|70.8|70|70.82|70.02|70.78|69.98|20
1653425790000|2022-05-24 20:56:30|70.79|69.99|70.8|70|70.82|70.02|70.79|69.99|9
1653425800000|2022-05-24 20:56:40|70.81|70.01|70.8|70|70.81|70.01|70.78|69.98|9
1653425810000|2022-05-24 20:56:50|70.79|69.99|70.79|69.99|70.81|70.01|70.79|69.99|5
1653425820000|2022-05-24 20:57:00|70.78|69.98|70.72|69.92|70.79|69.99|70.72|69.92|8
1653425830000|2022-05-24 20:57:10|70.73|69.93|70.7|69.9|70.73|69.93|70.69|69.89|11
1653425840000|2022-05-24 20:57:20|70.71|69.91|70.77|69.97|70.78|69.98|70.71|69.91|7
1653425850000|2022-05-24 20:57:30|70.78|69.98|70.82|70.02|70.83|70.03|70.78|69.98|9
1653425860000|2022-05-24 20:57:40|70.8|70|70.8|70|70.81|70.01|70.78|69.98|8
1653425870000|2022-05-24 20:57:50|70.79|69.99|70.79|69.99|70.83|70.03|70.77|69.97|20
1653425880000|2022-05-24 20:58:00|70.8|70|70.67|69.87|70.8|70|70.67|69.87|12
1653425890000|2022-05-24 20:58:10|70.68|69.88|70.68|69.88|70.69|69.89|70.68|69.88|13
1653425900000|2022-05-24 20:58:20|70.65|69.85|70.68|69.88|70.7|69.9|70.65|69.85|12
1653425910000|2022-05-24 20:58:30|70.65|69.85|70.67|69.87|70.68|69.88|70.65|69.85|10
1653425920000|2022-05-24 20:58:40|70.65|69.85|70.68|69.88|70.69|69.89|70.65|69.85|15
1653425930000|2022-05-24 20:58:50|70.67|69.87|70.68|69.88|70.68|69.88|70.67|69.87|2
1653425940000|2022-05-24 20:59:00|70.67|69.87|70.71|69.91|70.72|69.92|70.67|69.87|19
1653425950000|2022-05-24 20:59:10|70.72|69.92|70.68|69.88|70.72|69.92|70.68|69.88|21
1653425960000|2022-05-24 20:59:20|70.72|69.92|70.67|69.87|70.72|69.92|70.66|69.86|12
1653425970000|2022-05-24 20:59:30|70.68|69.88|70.67|69.87|70.68|69.88|70.67|69.87|2
1653425980000|2022-05-24 20:59:40|70.68|69.88|70.69|69.89|70.69|69.89|70.68|69.88|2
1653425990000|2022-05-24 20:59:50|70.68|69.88|70.68|69.88|70.69|69.89|70.68|69.88|5
1653426000000|2022-05-24 21:00:00|70.67|69.87|70.7|69.9|70.7|69.9|70.67|69.87|4
1653426010000|2022-05-24 21:00:10|70.71|69.91|70.79|69.99|70.79|69.99|70.71|69.91|7
1653426020000|2022-05-24 21:00:20|70.78|69.98|70.84|70.04|70.84|70.04|70.78|69.98|8
1653426030000|2022-05-24 21:00:30|70.83|70.03|70.8|70|70.83|70.03|70.8|70|7
1653426040000|2022-05-24 21:00:40|70.81|70.01|70.8|70|70.81|70.01|70.8|70|2
1653426050000|2022-05-24 21:00:50|70.81|70.01|70.81|70.01|70.81|70.01|70.8|70|5
1653426060000|2022-05-24 21:01:00|70.8|70|70.77|69.97|70.8|70|70.77|69.97|8
1653426070000|2022-05-24 21:01:10|70.78|69.98|70.78|69.98|70.79|69.99|70.78|69.98|3
1653426080000|2022-05-24 21:01:20|70.77|69.97|70.76|69.96|70.78|69.98|70.76|69.96|9
1653426090000|2022-05-24 21:01:30|70.75|69.95|70.7|69.9|70.75|69.95|70.7|69.9|4
1653426100000|2022-05-24 21:01:40|70.71|69.91|70.69|69.89|70.71|69.91|70.69|69.89|7
1653426110000|2022-05-24 21:01:50|70.68|69.88|70.6|69.8|70.68|69.88|70.6|69.8|13
1653426120000|2022-05-24 21:02:00|70.59|69.79|70.68|69.88|70.68|69.88|70.59|69.79|11
1653426130000|2022-05-24 21:02:10|70.67|69.87|70.67|69.87|70.67|69.87|70.67|69.87|1
1653426140000|2022-05-24 21:02:20|70.68|69.88|70.68|69.88|70.68|69.88|70.68|69.88|1
1653426150000|2022-05-24 21:02:30|70.67|69.87|70.68|69.88|70.68|69.88|70.67|69.87|12
1653426160000|2022-05-24 21:02:40|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|2
1653426170000|2022-05-24 21:02:50|70.69|69.89|70.69|69.89|70.69|69.89|70.68|69.88|7
1653426180000|2022-05-24 21:03:00|70.68|69.88|70.68|69.88|70.69|69.89|70.68|69.88|3
1653426190000|2022-05-24 21:03:10|70.66|69.86|70.59|69.79|70.66|69.86|70.59|69.79|5
1653426200000|2022-05-24 21:03:20|70.6|69.8|70.59|69.79|70.6|69.8|70.59|69.79|4
1653426210000|2022-05-24 21:03:30|70.58|69.78|70.59|69.79|70.59|69.79|70.58|69.78|2
1653426230000|2022-05-24 21:03:50|70.61|69.81|70.69|69.89|70.69|69.89|70.6|69.8|11
1653426240000|2022-05-24 21:04:00|70.67|69.87|70.67|69.87|70.68|69.88|70.67|69.87|5
1653426250000|2022-05-24 21:04:10|70.68|69.88|70.67|69.87|70.68|69.88|70.67|69.87|2
1653426260000|2022-05-24 21:04:20|70.66|69.86|70.61|69.81|70.67|69.87|70.6|69.8|8
1653426270000|2022-05-24 21:04:30|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|6
1653426280000|2022-05-24 21:04:40|70.6|69.8|70.6|69.8|70.61|69.81|70.59|69.79|7
1653426290000|2022-05-24 21:04:50|70.61|69.81|70.6|69.8|70.61|69.81|70.6|69.8|6
1653426310000|2022-05-24 21:05:10|70.59|69.79|70.6|69.8|70.6|69.8|70.59|69.79|2
1653426320000|2022-05-24 21:05:20|70.59|69.79|70.6|69.8|70.6|69.8|70.59|69.79|6
1653426330000|2022-05-24 21:05:30|70.59|69.79|70.6|69.8|70.6|69.8|70.59|69.79|2
1653426360000|2022-05-24 21:06:00|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|2
1653426390000|2022-05-24 21:06:30|70.63|69.83|70.62|69.82|70.63|69.83|70.62|69.82|2
1653426400000|2022-05-24 21:06:40|70.61|69.81|70.61|69.81|70.61|69.81|70.6|69.8|3
1653426410000|2022-05-24 21:06:50|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|2
1653426420000|2022-05-24 21:07:00|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|2
1653426430000|2022-05-24 21:07:10|70.6|69.8|70.6|69.8|70.61|69.81|70.6|69.8|5
1653426440000|2022-05-24 21:07:20|70.61|69.81|70.62|69.82|70.62|69.82|70.59|69.79|13
1653426450000|2022-05-24 21:07:30|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|2
1653426460000|2022-05-24 21:07:40|70.63|69.83|70.67|69.87|70.67|69.87|70.63|69.83|6
1653426470000|2022-05-24 21:07:50|70.68|69.88|70.62|69.82|70.68|69.88|70.61|69.81|10
1653426480000|2022-05-24 21:08:00|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|2
1653426490000|2022-05-24 21:08:10|70.61|69.81|70.6|69.8|70.62|69.82|70.6|69.8|6
1653426500000|2022-05-24 21:08:20|70.61|69.81|70.61|69.81|70.61|69.81|70.6|69.8|11
1653426510000|2022-05-24 21:08:30|70.62|69.82|70.62|69.82|70.62|69.82|70.61|69.81|5
1653426530000|2022-05-24 21:08:50|70.63|69.83|70.63|69.83|70.67|69.87|70.62|69.82|8
1653426540000|2022-05-24 21:09:00|70.62|69.82|70.67|69.87|70.69|69.89|70.62|69.82|10
1653426570000|2022-05-24 21:09:30|70.66|69.86|70.66|69.86|70.66|69.86|70.66|69.86|1
1653426580000|2022-05-24 21:09:40|70.67|69.87|70.67|69.87|70.67|69.87|70.67|69.87|1
1653426590000|2022-05-24 21:09:50|70.68|69.88|70.7|69.9|70.7|69.9|70.68|69.88|7
1653426600000|2022-05-24 21:10:00|70.71|69.91|70.69|69.89|70.71|69.91|70.69|69.89|14
1653426610000|2022-05-24 21:10:10|70.7|69.9|70.7|69.9|70.7|69.9|70.69|69.89|9
1653426620000|2022-05-24 21:10:20|70.69|69.89|70.7|69.9|70.7|69.9|70.69|69.89|6
1653426630000|2022-05-24 21:10:30|70.69|69.89|70.7|69.9|70.7|69.9|70.69|69.89|6
1653426640000|2022-05-24 21:10:40|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|5
1653426650000|2022-05-24 21:10:50|70.68|69.88|70.69|69.89|70.7|69.9|70.68|69.88|6
1653426660000|2022-05-24 21:11:00|70.7|69.9|70.72|69.92|70.73|69.93|70.7|69.9|15
1653426670000|2022-05-24 21:11:10|70.7|69.9|70.71|69.91|70.72|69.92|70.7|69.9|7
1653426680000|2022-05-24 21:11:20|70.7|69.9|70.7|69.9|70.7|69.9|70.69|69.89|3
1653426690000|2022-05-24 21:11:30|70.69|69.89|70.7|69.9|70.71|69.91|70.69|69.89|5
1653426700000|2022-05-24 21:11:40|70.71|69.91|70.69|69.89|70.71|69.91|70.68|69.88|13
1653426710000|2022-05-24 21:11:50|70.7|69.9|70.68|69.88|70.7|69.9|70.68|69.88|3
1653426720000|2022-05-24 21:12:00|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|7
1653426730000|2022-05-24 21:12:10|70.7|69.9|70.7|69.9|70.7|69.9|70.7|69.9|1
1653426740000|2022-05-24 21:12:20|70.69|69.89|70.7|69.9|70.71|69.91|70.69|69.89|6
1653426750000|2022-05-24 21:12:30|70.69|69.89|70.7|69.9|70.7|69.9|70.69|69.89|2
1653426760000|2022-05-24 21:12:40|70.69|69.89|70.7|69.9|70.72|69.92|70.68|69.88|11
1653426770000|2022-05-24 21:12:50|70.69|69.89|70.69|69.89|70.71|69.91|70.67|69.87|10
1653426780000|2022-05-24 21:13:00|70.7|69.9|70.69|69.89|70.7|69.9|70.69|69.89|8
1653426790000|2022-05-24 21:13:10|70.7|69.9|70.69|69.89|70.7|69.9|70.69|69.89|6
1653426800000|2022-05-24 21:13:20|70.67|69.87|70.68|69.88|70.71|69.91|70.67|69.87|16
1653426810000|2022-05-24 21:13:30|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|8
1653426820000|2022-05-24 21:13:40|70.69|69.89|70.71|69.91|70.71|69.91|70.68|69.88|5
1653426830000|2022-05-24 21:13:50|70.72|69.92|70.73|69.93|70.73|69.93|70.71|69.91|11
1653426840000|2022-05-24 21:14:00|70.72|69.92|70.72|69.92|70.73|69.93|70.71|69.91|17
1653426850000|2022-05-24 21:14:10|70.73|69.93|70.79|69.99|70.79|69.99|70.71|69.91|20
1653426860000|2022-05-24 21:14:20|70.78|69.98|70.82|70.02|70.82|70.02|70.76|69.96|16
1653426870000|2022-05-24 21:14:30|70.8|70|70.86|70.06|70.87|70.07|70.79|69.99|23
1653426880000|2022-05-24 21:14:40|70.84|70.04|70.79|69.99|70.84|70.04|70.79|69.99|14
1653426890000|2022-05-24 21:14:50|70.8|70|70.79|69.99|70.8|70|70.79|69.99|4
1653426900000|2022-05-24 21:15:00|70.8|70|70.79|69.99|70.8|70|70.79|69.99|2
1653426910000|2022-05-24 21:15:10|70.8|70|70.82|70.02|70.82|70.02|70.79|69.99|11
1653426920000|2022-05-24 21:15:20|70.81|70.01|70.79|69.99|70.82|70.02|70.78|69.98|10
1653426930000|2022-05-24 21:15:30|70.78|69.98|70.79|69.99|70.79|69.99|70.78|69.98|8
1653426940000|2022-05-24 21:15:40|70.78|69.98|70.78|69.98|70.79|69.99|70.78|69.98|5
1653426950000|2022-05-24 21:15:50|70.79|69.99|70.79|69.99|70.8|70|70.78|69.98|9
1653426960000|2022-05-24 21:16:00|70.78|69.98|70.78|69.98|70.79|69.99|70.77|69.97|11
1653426970000|2022-05-24 21:16:10|70.79|69.99|70.77|69.97|70.79|69.99|70.77|69.97|9
1653426980000|2022-05-24 21:16:20|70.79|69.99|70.77|69.97|70.79|69.99|70.77|69.97|16
1653426990000|2022-05-24 21:16:30|70.79|69.99|70.77|69.97|70.79|69.99|70.76|69.96|9
1653427000000|2022-05-24 21:16:40|70.78|69.98|70.77|69.97|70.78|69.98|70.75|69.95|13
1653427010000|2022-05-24 21:16:50|70.79|69.99|70.78|69.98|70.79|69.99|70.75|69.95|12
1653427020000|2022-05-24 21:17:00|70.75|69.95|70.77|69.97|70.8|70|70.75|69.95|9
1653427030000|2022-05-24 21:17:10|70.76|69.96|70.76|69.96|70.77|69.97|70.76|69.96|5
1653427040000|2022-05-24 21:17:20|70.77|69.97|70.78|69.98|70.79|69.99|70.76|69.96|6
1653427050000|2022-05-24 21:17:30|70.8|70|70.77|69.97|70.8|70|70.77|69.97|3
1653427060000|2022-05-24 21:17:40|70.74|69.94|70.74|69.94|70.74|69.94|70.74|69.94|1
1653427070000|2022-05-24 21:17:50|70.73|69.93|70.71|69.91|70.73|69.93|70.71|69.91|18
1653427080000|2022-05-24 21:18:00|70.7|69.9|70.75|69.95|70.75|69.95|70.7|69.9|12
1653427110000|2022-05-24 21:18:30|70.76|69.96|70.75|69.95|70.76|69.96|70.75|69.95|4
1653427120000|2022-05-24 21:18:40|70.76|69.96|70.71|69.91|70.76|69.96|70.71|69.91|13
1653427130000|2022-05-24 21:18:50|70.72|69.92|70.72|69.92|70.72|69.92|70.71|69.91|3
1653427140000|2022-05-24 21:19:00|70.71|69.91|70.72|69.92|70.72|69.92|70.71|69.91|12
1653427150000|2022-05-24 21:19:10|70.71|69.91|70.72|69.92|70.73|69.93|70.71|69.91|14
1653427160000|2022-05-24 21:19:20|70.71|69.91|70.7|69.9|70.72|69.92|70.7|69.9|11
1653427170000|2022-05-24 21:19:30|70.72|69.92|70.7|69.9|70.72|69.92|70.7|69.9|10
1653427180000|2022-05-24 21:19:40|70.71|69.91|70.7|69.9|70.72|69.92|70.69|69.89|13
1653427190000|2022-05-24 21:19:50|70.71|69.91|70.71|69.91|70.72|69.92|70.7|69.9|13
1653427200000|2022-05-24 21:20:00|70.7|69.9|70.72|69.92|70.73|69.93|70.7|69.9|15
1653427210000|2022-05-24 21:20:10|70.71|69.91|70.71|69.91|70.72|69.92|70.71|69.91|5
1653427220000|2022-05-24 21:20:20|70.72|69.92|70.7|69.9|70.72|69.92|70.7|69.9|5
1653427230000|2022-05-24 21:20:30|70.71|69.91|70.71|69.91|70.72|69.92|70.7|69.9|9
1653427240000|2022-05-24 21:20:40|70.72|69.92|70.71|69.91|70.72|69.92|70.71|69.91|4
1653427250000|2022-05-24 21:20:50|70.7|69.9|70.7|69.9|70.7|69.9|70.7|69.9|1
1653427260000|2022-05-24 21:21:00|70.71|69.91|70.7|69.9|70.71|69.91|70.7|69.9|2
1653427270000|2022-05-24 21:21:10|70.71|69.91|70.71|69.91|70.71|69.91|70.69|69.89|7
1653427280000|2022-05-24 21:21:20|70.7|69.9|70.7|69.9|70.71|69.91|70.7|69.9|3
1653427290000|2022-05-24 21:21:30|70.71|69.91|70.71|69.91|70.71|69.91|70.71|69.91|1
1653427300000|2022-05-24 21:21:40|70.7|69.9|70.7|69.9|70.71|69.91|70.7|69.9|3
1653427310000|2022-05-24 21:21:50|70.71|69.91|70.7|69.9|70.71|69.91|70.69|69.89|8
1653427320000|2022-05-24 21:22:00|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|11
1653427330000|2022-05-24 21:22:10|70.7|69.9|70.69|69.89|70.7|69.9|70.69|69.89|10
1653427340000|2022-05-24 21:22:20|70.7|69.9|70.69|69.89|70.71|69.91|70.69|69.89|5
1653427350000|2022-05-24 21:22:30|70.7|69.9|70.69|69.89|70.7|69.9|70.69|69.89|4
1653427360000|2022-05-24 21:22:40|70.7|69.9|70.7|69.9|70.7|69.9|70.7|69.9|1
1653427370000|2022-05-24 21:22:50|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|3
1653427390000|2022-05-24 21:23:10|70.7|69.9|70.69|69.89|70.7|69.9|70.69|69.89|2
1653427400000|2022-05-24 21:23:20|70.7|69.9|70.7|69.9|70.7|69.9|70.68|69.88|11
1653427410000|2022-05-24 21:23:30|70.69|69.89|70.7|69.9|70.7|69.9|70.69|69.89|6
1653427420000|2022-05-24 21:23:40|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|5
1653427430000|2022-05-24 21:23:50|70.7|69.9|70.7|69.9|70.72|69.92|70.68|69.88|13
1653427440000|2022-05-24 21:24:00|70.71|69.91|70.76|69.96|70.78|69.98|70.71|69.91|14
1653427450000|2022-05-24 21:24:10|70.74|69.94|70.77|69.97|70.78|69.98|70.74|69.94|7
1653427460000|2022-05-24 21:24:20|70.78|69.98|70.78|69.98|70.79|69.99|70.77|69.97|6
1653427470000|2022-05-24 21:24:30|70.77|69.97|70.78|69.98|70.78|69.98|70.77|69.97|8
1653427480000|2022-05-24 21:24:40|70.77|69.97|70.77|69.97|70.77|69.97|70.77|69.97|1
1653427490000|2022-05-24 21:24:50|70.78|69.98|70.78|69.98|70.79|69.99|70.77|69.97|7
1653427500000|2022-05-24 21:25:00|70.77|69.97|70.77|69.97|70.78|69.98|70.76|69.96|6
1653427510000|2022-05-24 21:25:10|70.78|69.98|70.78|69.98|70.78|69.98|70.77|69.97|7
1653427520000|2022-05-24 21:25:20|70.77|69.97|70.78|69.98|70.78|69.98|70.77|69.97|6
1653427530000|2022-05-24 21:25:30|70.77|69.97|70.77|69.97|70.78|69.98|70.77|69.97|7
1653427540000|2022-05-24 21:25:40|70.78|69.98|70.69|69.89|70.78|69.98|70.68|69.88|13
1653427550000|2022-05-24 21:25:50|70.68|69.88|70.74|69.94|70.76|69.96|70.68|69.88|17
1653427560000|2022-05-24 21:26:00|70.75|69.95|70.74|69.94|70.8|70|70.72|69.92|12
1653427570000|2022-05-24 21:26:10|70.73|69.93|70.74|69.94|70.74|69.94|70.73|69.93|4
1653427580000|2022-05-24 21:26:20|70.73|69.93|70.76|69.96|70.77|69.97|70.73|69.93|10
1653427600000|2022-05-24 21:26:40|70.74|69.94|70.76|69.96|70.76|69.96|70.73|69.93|4
1653427610000|2022-05-24 21:26:50|70.74|69.94|70.77|69.97|70.78|69.98|70.74|69.94|9
1653427620000|2022-05-24 21:27:00|70.78|69.98|70.79|69.99|70.79|69.99|70.77|69.97|17
1653427630000|2022-05-24 21:27:10|70.78|69.98|70.79|69.99|70.79|69.99|70.78|69.98|8
1653427640000|2022-05-24 21:27:20|70.8|70|70.8|70|70.8|70|70.79|69.99|9
1653427650000|2022-05-24 21:27:30|70.81|70.01|70.8|70|70.81|70.01|70.79|69.99|7
1653427660000|2022-05-24 21:27:40|70.83|70.03|70.81|70.01|70.83|70.03|70.8|70|5
1653427670000|2022-05-24 21:27:50|70.8|70|70.81|70.01|70.81|70.01|70.8|70|4
1653427680000|2022-05-24 21:28:00|70.8|70|70.8|70|70.81|70.01|70.8|70|3
1653427690000|2022-05-24 21:28:10|70.79|69.99|70.81|70.01|70.82|70.02|70.79|69.99|13
1653427700000|2022-05-24 21:28:20|70.8|70|70.82|70.02|70.83|70.03|70.8|70|9
1653427710000|2022-05-24 21:28:30|70.83|70.03|70.82|70.02|70.84|70.04|70.81|70.01|14
1653427720000|2022-05-24 21:28:40|70.83|70.03|70.82|70.02|70.83|70.03|70.81|70.01|6
1653427730000|2022-05-24 21:28:50|70.81|70.01|70.82|70.02|70.83|70.03|70.81|70.01|8
1653427740000|2022-05-24 21:29:00|70.83|70.03|70.83|70.03|70.83|70.03|70.82|70.02|3
1653427750000|2022-05-24 21:29:10|70.82|70.02|70.82|70.02|70.82|70.02|70.82|70.02|1
1653427760000|2022-05-24 21:29:20|70.83|70.03|70.83|70.03|70.83|70.03|70.82|70.02|7
1653427770000|2022-05-24 21:29:30|70.82|70.02|70.79|69.99|70.83|70.03|70.77|69.97|8
1653427780000|2022-05-24 21:29:40|70.78|69.98|70.8|70|70.81|70.01|70.78|69.98|13
1653427790000|2022-05-24 21:29:50|70.79|69.99|70.79|69.99|70.81|70.01|70.79|69.99|11
1653427800000|2022-05-24 21:30:00|70.8|70|70.79|69.99|70.82|70.02|70.78|69.98|14
1653427810000|2022-05-24 21:30:10|70.78|69.98|70.8|70|70.81|70.01|70.78|69.98|5
1653427820000|2022-05-24 21:30:20|70.81|70.01|70.81|70.01|70.81|70.01|70.8|70|3
1653427830000|2022-05-24 21:30:30|70.79|69.99|70.8|70|70.83|70.03|70.79|69.99|13
1653427840000|2022-05-24 21:30:40|70.81|70.01|70.81|70.01|70.81|70.01|70.8|70|3
1653427850000|2022-05-24 21:30:50|70.8|70|70.8|70|70.82|70.02|70.8|70|11
1653427860000|2022-05-24 21:31:00|70.81|70.01|70.8|70|70.81|70.01|70.79|69.99|13
1653427870000|2022-05-24 21:31:10|70.81|70.01|70.82|70.02|70.82|70.02|70.8|70|6
1653427880000|2022-05-24 21:31:20|70.81|70.01|70.8|70|70.83|70.03|70.8|70|7
1653427890000|2022-05-24 21:31:30|70.81|70.01|70.81|70.01|70.81|70.01|70.79|69.99|7
1653427900000|2022-05-24 21:31:40|70.8|70|70.81|70.01|70.82|70.02|70.8|70|8
1653427910000|2022-05-24 21:31:50|70.82|70.02|70.81|70.01|70.82|70.02|70.8|70|6
1653427920000|2022-05-24 21:32:00|70.8|70|70.81|70.01|70.81|70.01|70.8|70|2
1653427930000|2022-05-24 21:32:10|70.82|70.02|70.82|70.02|70.82|70.02|70.82|70.02|1
1653427940000|2022-05-24 21:32:20|70.81|70.01|70.81|70.01|70.81|70.01|70.81|70.01|1
1653427950000|2022-05-24 21:32:30|70.82|70.02|70.82|70.02|70.82|70.02|70.81|70.01|3
1653427960000|2022-05-24 21:32:40|70.81|70.01|70.82|70.02|70.82|70.02|70.81|70.01|2
1653427970000|2022-05-24 21:32:50|70.85|70.05|70.82|70.02|70.85|70.05|70.81|70.01|6
1653427980000|2022-05-24 21:33:00|70.84|70.04|70.82|70.02|70.84|70.04|70.82|70.02|2
1653427990000|2022-05-24 21:33:10|70.84|70.04|70.81|70.01|70.84|70.04|70.8|70|13
1653428000000|2022-05-24 21:33:20|70.8|70|70.82|70.02|70.82|70.02|70.8|70|3
1653428010000|2022-05-24 21:33:30|70.8|70|70.78|69.98|70.83|70.03|70.78|69.98|14
1653428020000|2022-05-24 21:33:40|70.77|69.97|70.79|69.99|70.79|69.99|70.76|69.96|15
1653428030000|2022-05-24 21:33:50|70.78|69.98|70.78|69.98|70.79|69.99|70.77|69.97|11
1653428040000|2022-05-24 21:34:00|70.8|70|70.78|69.98|70.8|70|70.77|69.97|9
1653428050000|2022-05-24 21:34:10|70.77|69.97|70.77|69.97|70.79|69.99|70.76|69.96|12
1653428060000|2022-05-24 21:34:20|70.78|69.98|70.78|69.98|70.8|70|70.77|69.97|8
1653428070000|2022-05-24 21:34:30|70.77|69.97|70.77|69.97|70.78|69.98|70.77|69.97|3
1653428080000|2022-05-24 21:34:40|70.75|69.95|70.77|69.97|70.77|69.97|70.75|69.95|2
1653428100000|2022-05-24 21:35:00|70.76|69.96|70.78|69.98|70.78|69.98|70.76|69.96|3
1653428110000|2022-05-24 21:35:10|70.77|69.97|70.77|69.97|70.78|69.98|70.75|69.95|7
1653428140000|2022-05-24 21:35:40|70.76|69.96|70.77|69.97|70.77|69.97|70.75|69.95|4
1653428150000|2022-05-24 21:35:50|70.76|69.96|70.77|69.97|70.77|69.97|70.76|69.96|2
1653428160000|2022-05-24 21:36:00|70.76|69.96|70.76|69.96|70.76|69.96|70.76|69.96|1
1653428170000|2022-05-24 21:36:10|70.77|69.97|70.76|69.96|70.78|69.98|70.76|69.96|10
1653428180000|2022-05-24 21:36:20|70.77|69.97|70.76|69.96|70.77|69.97|70.75|69.95|5
1653428190000|2022-05-24 21:36:30|70.75|69.95|70.76|69.96|70.77|69.97|70.74|69.94|8
1653428200000|2022-05-24 21:36:40|70.77|69.97|70.76|69.96|70.77|69.97|70.76|69.96|2
1653428210000|2022-05-24 21:36:50|70.75|69.95|70.76|69.96|70.76|69.96|70.75|69.95|2
1653428220000|2022-05-24 21:37:00|70.75|69.95|70.76|69.96|70.76|69.96|70.74|69.94|8
1653428230000|2022-05-24 21:37:10|70.75|69.95|70.75|69.95|70.76|69.96|70.75|69.95|5
1653428240000|2022-05-24 21:37:20|70.74|69.94|70.75|69.95|70.76|69.96|70.73|69.93|9
1653428250000|2022-05-24 21:37:30|70.76|69.96|70.75|69.95|70.77|69.97|70.74|69.94|11
1653428260000|2022-05-24 21:37:40|70.74|69.94|70.76|69.96|70.76|69.96|70.74|69.94|8
1653428270000|2022-05-24 21:37:50|70.75|69.95|70.76|69.96|70.76|69.96|70.75|69.95|2
1653428280000|2022-05-24 21:38:00|70.73|69.93|70.75|69.95|70.75|69.95|70.73|69.93|3
1653428290000|2022-05-24 21:38:10|70.73|69.93|70.75|69.95|70.75|69.95|70.73|69.93|4
1653428300000|2022-05-24 21:38:20|70.76|69.96|70.75|69.95|70.76|69.96|70.75|69.95|2
1653428310000|2022-05-24 21:38:30|70.73|69.93|70.74|69.94|70.76|69.96|70.73|69.93|11
1653428320000|2022-05-24 21:38:40|70.75|69.95|70.75|69.95|70.76|69.96|70.74|69.94|7
1653428330000|2022-05-24 21:38:50|70.72|69.92|70.7|69.9|70.72|69.92|70.7|69.9|9
1653428340000|2022-05-24 21:39:00|70.71|69.91|70.68|69.88|70.72|69.92|70.68|69.88|14
1653428350000|2022-05-24 21:39:10|70.69|69.89|70.68|69.88|70.69|69.89|70.67|69.87|10
1653428360000|2022-05-24 21:39:20|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|2
1653428380000|2022-05-24 21:39:40|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|4
1653428390000|2022-05-24 21:39:50|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|2
1653428400000|2022-05-24 21:40:00|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|4
1653428410000|2022-05-24 21:40:10|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|2
1653428420000|2022-05-24 21:40:20|70.69|69.89|70.69|69.89|70.69|69.89|70.67|69.87|14
1653428430000|2022-05-24 21:40:30|70.7|69.9|70.7|69.9|70.71|69.91|70.69|69.89|13
1653428440000|2022-05-24 21:40:40|70.69|69.89|70.69|69.89|70.72|69.92|70.68|69.88|17
1653428450000|2022-05-24 21:40:50|70.7|69.9|70.62|69.82|70.7|69.9|70.62|69.82|15
1653428460000|2022-05-24 21:41:00|70.64|69.84|70.61|69.81|70.68|69.88|70.61|69.81|12
1653428470000|2022-05-24 21:41:10|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|4
1653428480000|2022-05-24 21:41:20|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|8
1653428490000|2022-05-24 21:41:30|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|2
1653428510000|2022-05-24 21:41:50|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|2
1653428520000|2022-05-24 21:42:00|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|2
1653428530000|2022-05-24 21:42:10|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|4
1653428540000|2022-05-24 21:42:20|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|6
1653428560000|2022-05-24 21:42:40|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|2
1653428570000|2022-05-24 21:42:50|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|4
1653428580000|2022-05-24 21:43:00|70.62|69.82|70.62|69.82|70.62|69.82|70.61|69.81|5
1653428590000|2022-05-24 21:43:10|70.61|69.81|70.63|69.83|70.63|69.83|70.6|69.8|7
1653428600000|2022-05-24 21:43:20|70.61|69.81|70.61|69.81|70.63|69.83|70.61|69.81|12
1653428610000|2022-05-24 21:43:30|70.62|69.82|70.68|69.88|70.69|69.89|70.62|69.82|14
1653428620000|2022-05-24 21:43:40|70.69|69.89|70.72|69.92|70.72|69.92|70.67|69.87|10
1653428630000|2022-05-24 21:43:50|70.71|69.91|70.74|69.94|70.74|69.94|70.7|69.9|15
1653428640000|2022-05-24 21:44:00|70.72|69.92|70.8|70|70.82|70.02|70.72|69.92|22
1653428650000|2022-05-24 21:44:10|70.79|69.99|70.81|70.01|70.82|70.02|70.79|69.99|6
1653428660000|2022-05-24 21:44:20|70.8|70|70.81|70.01|70.81|70.01|70.8|70|4
1653428670000|2022-05-24 21:44:30|70.82|70.02|70.82|70.02|70.82|70.02|70.81|70.01|13
1653428680000|2022-05-24 21:44:40|70.81|70.01|70.81|70.01|70.82|70.02|70.81|70.01|9
1653428690000|2022-05-24 21:44:50|70.82|70.02|70.86|70.06|70.88|70.08|70.82|70.02|15
1653428700000|2022-05-24 21:45:00|70.87|70.07|70.86|70.06|70.87|70.07|70.85|70.05|11
1653428710000|2022-05-24 21:45:10|70.87|70.07|70.89|70.09|70.9|70.1|70.87|70.07|7
1653428720000|2022-05-24 21:45:20|70.9|70.1|70.93|70.13|70.95|70.15|70.9|70.1|15
1653428730000|2022-05-24 21:45:30|70.91|70.11|70.92|70.12|70.94|70.14|70.91|70.11|22
1653428740000|2022-05-24 21:45:40|70.93|70.13|70.94|70.14|70.94|70.14|70.91|70.11|14
1653428750000|2022-05-24 21:45:50|70.93|70.13|70.94|70.14|70.94|70.14|70.92|70.12|8
1653428760000|2022-05-24 21:46:00|70.93|70.13|70.92|70.12|70.94|70.14|70.92|70.12|18
1653428770000|2022-05-24 21:46:10|70.93|70.13|70.9|70.1|70.93|70.13|70.9|70.1|13
1653428780000|2022-05-24 21:46:20|70.89|70.09|70.9|70.1|70.9|70.1|70.89|70.09|4
1653428790000|2022-05-24 21:46:30|70.89|70.09|70.88|70.08|70.9|70.1|70.88|70.08|8
1653428800000|2022-05-24 21:46:40|70.87|70.07|70.81|70.01|70.87|70.07|70.79|69.99|17
1653428810000|2022-05-24 21:46:50|70.83|70.03|70.81|70.01|70.83|70.03|70.8|70|15
1653428820000|2022-05-24 21:47:00|70.8|70|70.78|69.98|70.83|70.03|70.78|69.98|9
1653428830000|2022-05-24 21:47:10|70.79|69.99|70.76|69.96|70.8|70|70.76|69.96|7
1653428840000|2022-05-24 21:47:20|70.78|69.98|70.78|69.98|70.79|69.99|70.77|69.97|7
1653428850000|2022-05-24 21:47:30|70.79|69.99|70.77|69.97|70.79|69.99|70.76|69.96|14
1653428860000|2022-05-24 21:47:40|70.78|69.98|70.78|69.98|70.79|69.99|70.76|69.96|4
1653428870000|2022-05-24 21:47:50|70.77|69.97|70.77|69.97|70.78|69.98|70.77|69.97|3
1653428880000|2022-05-24 21:48:00|70.78|69.98|70.77|69.97|70.78|69.98|70.75|69.95|8
1653428890000|2022-05-24 21:48:10|70.8|70|70.76|69.96|70.8|70|70.76|69.96|7
1653428900000|2022-05-24 21:48:20|70.75|69.95|70.75|69.95|70.76|69.96|70.75|69.95|7
1653428910000|2022-05-24 21:48:30|70.76|69.96|70.71|69.91|70.76|69.96|70.71|69.91|8
1653428920000|2022-05-24 21:48:40|70.7|69.9|70.71|69.91|70.71|69.91|70.7|69.9|12
1653428930000|2022-05-24 21:48:50|70.7|69.9|70.71|69.91|70.71|69.91|70.69|69.89|10
1653428940000|2022-05-24 21:49:00|70.7|69.9|70.68|69.88|70.71|69.91|70.68|69.88|13
1653428950000|2022-05-24 21:49:10|70.67|69.87|70.68|69.88|70.69|69.89|70.67|69.87|10
1653428960000|2022-05-24 21:49:20|70.67|69.87|70.68|69.88|70.69|69.89|70.66|69.86|6
1653428970000|2022-05-24 21:49:30|70.67|69.87|70.67|69.87|70.69|69.89|70.67|69.87|6
1653428980000|2022-05-24 21:49:40|70.68|69.88|70.69|69.89|70.69|69.89|70.66|69.86|11
1653428990000|2022-05-24 21:49:50|70.68|69.88|70.62|69.82|70.68|69.88|70.62|69.82|5
1653429000000|2022-05-24 21:50:00|70.58|69.78|70.58|69.78|70.59|69.79|70.55|69.75|17
1653429010000|2022-05-24 21:50:10|70.59|69.79|70.58|69.78|70.6|69.8|70.56|69.76|8
1653429020000|2022-05-24 21:50:20|70.56|69.76|70.57|69.77|70.59|69.79|70.56|69.76|11
1653429030000|2022-05-24 21:50:30|70.58|69.78|70.58|69.78|70.58|69.78|70.57|69.77|3
1653429040000|2022-05-24 21:50:40|70.57|69.77|70.61|69.81|70.62|69.82|70.57|69.77|13
1653429050000|2022-05-24 21:50:50|70.6|69.8|70.6|69.8|70.61|69.81|70.58|69.78|8
1653429060000|2022-05-24 21:51:00|70.59|69.79|70.59|69.79|70.6|69.8|70.59|69.79|11
1653429070000|2022-05-24 21:51:10|70.6|69.8|70.6|69.8|70.6|69.8|70.59|69.79|5
1653429080000|2022-05-24 21:51:20|70.61|69.81|70.62|69.82|70.62|69.82|70.6|69.8|8
1653429090000|2022-05-24 21:51:30|70.61|69.81|70.62|69.82|70.63|69.83|70.61|69.81|6
1653429100000|2022-05-24 21:51:40|70.63|69.83|70.63|69.83|70.64|69.84|70.62|69.82|8
1653429110000|2022-05-24 21:51:50|70.62|69.82|70.63|69.83|70.64|69.84|70.62|69.82|8
1653429120000|2022-05-24 21:52:00|70.62|69.82|70.63|69.83|70.64|69.84|70.62|69.82|8
1653429130000|2022-05-24 21:52:10|70.64|69.84|70.69|69.89|70.69|69.89|70.63|69.83|19
1653429140000|2022-05-24 21:52:20|70.7|69.9|70.69|69.89|70.7|69.9|70.68|69.88|9
1653429150000|2022-05-24 21:52:30|70.68|69.88|70.69|69.89|70.69|69.89|70.68|69.88|10
1653429160000|2022-05-24 21:52:40|70.7|69.9|70.7|69.9|70.7|69.9|70.69|69.89|11
1653429170000|2022-05-24 21:52:50|70.69|69.89|70.7|69.9|70.71|69.91|70.69|69.89|18
1653429180000|2022-05-24 21:53:00|70.69|69.89|70.7|69.9|70.7|69.9|70.69|69.89|2
1653429190000|2022-05-24 21:53:10|70.71|69.91|70.72|69.92|70.72|69.92|70.71|69.91|4
1653429200000|2022-05-24 21:53:20|70.73|69.93|70.8|70|70.8|70|70.72|69.92|17
1653429210000|2022-05-24 21:53:30|70.79|69.99|70.81|70.01|70.81|70.01|70.79|69.99|9
1653429220000|2022-05-24 21:53:40|70.8|70|70.8|70|70.81|70.01|70.79|69.99|13
1653429230000|2022-05-24 21:53:50|70.81|70.01|70.78|69.98|70.81|70.01|70.75|69.95|9
1653429240000|2022-05-24 21:54:00|70.76|69.96|70.78|69.98|70.78|69.98|70.76|69.96|2
1653429250000|2022-05-24 21:54:10|70.77|69.97|70.77|69.97|70.78|69.98|70.77|69.97|7
1653429260000|2022-05-24 21:54:20|70.78|69.98|70.77|69.97|70.78|69.98|70.76|69.96|10
1653429270000|2022-05-24 21:54:30|70.78|69.98|70.77|69.97|70.78|69.98|70.76|69.96|5
1653429280000|2022-05-24 21:54:40|70.75|69.95|70.77|69.97|70.78|69.98|70.75|69.95|4
1653429290000|2022-05-24 21:54:50|70.76|69.96|70.77|69.97|70.78|69.98|70.76|69.96|8
1653429300000|2022-05-24 21:55:00|70.78|69.98|70.79|69.99|70.79|69.99|70.75|69.95|13
1653429310000|2022-05-24 21:55:10|70.8|70|70.8|70|70.83|70.03|70.78|69.98|14
1653429320000|2022-05-24 21:55:20|70.81|70.01|70.81|70.01|70.81|70.01|70.8|70|5
1653429330000|2022-05-24 21:55:30|70.8|70|70.82|70.02|70.82|70.02|70.8|70|5
1653429340000|2022-05-24 21:55:40|70.81|70.01|70.81|70.01|70.82|70.02|70.81|70.01|7
1653429350000|2022-05-24 21:55:50|70.82|70.02|70.78|69.98|70.82|70.02|70.77|69.97|6
1653429360000|2022-05-24 21:56:00|70.79|69.99|70.77|69.97|70.81|70.01|70.77|69.97|19
1653429370000|2022-05-24 21:56:10|70.78|69.98|70.86|70.06|70.86|70.06|70.77|69.97|14
1653429380000|2022-05-24 21:56:20|70.87|70.07|70.87|70.07|70.9|70.1|70.85|70.05|21
1653429390000|2022-05-24 21:56:30|70.89|70.09|70.85|70.05|70.89|70.09|70.84|70.04|15
1653429400000|2022-05-24 21:56:40|70.87|70.07|70.86|70.06|70.87|70.07|70.86|70.06|8
1653429410000|2022-05-24 21:56:50|70.87|70.07|70.81|70.01|70.87|70.07|70.8|70|10
1653429420000|2022-05-24 21:57:00|70.82|70.02|70.81|70.01|70.82|70.02|70.8|70|8
1653429430000|2022-05-24 21:57:10|70.8|70|70.81|70.01|70.83|70.03|70.8|70|11
1653429440000|2022-05-24 21:57:20|70.82|70.02|70.8|70|70.82|70.02|70.8|70|9
1653429450000|2022-05-24 21:57:30|70.79|69.99|70.8|70|70.81|70.01|70.78|69.98|12
1653429460000|2022-05-24 21:57:40|70.81|70.01|70.81|70.01|70.81|70.01|70.8|70|5
1653429470000|2022-05-24 21:57:50|70.8|70|70.81|70.01|70.81|70.01|70.8|70|4
1653429500000|2022-05-24 21:58:20|70.82|70.02|70.81|70.01|70.82|70.02|70.81|70.01|6
1653429510000|2022-05-24 21:58:30|70.82|70.02|70.81|70.01|70.82|70.02|70.81|70.01|4
1653429520000|2022-05-24 21:58:40|70.82|70.02|70.81|70.01|70.82|70.02|70.81|70.01|4
1653429530000|2022-05-24 21:58:50|70.82|70.02|70.82|70.02|70.82|70.02|70.81|70.01|11
1653429540000|2022-05-24 21:59:00|70.81|70.01|70.82|70.02|70.82|70.02|70.81|70.01|8
1653429550000|2022-05-24 21:59:10|70.81|70.01|70.81|70.01|70.83|70.03|70.81|70.01|13
1653429570000|2022-05-24 21:59:30|70.82|70.02|70.82|70.02|70.82|70.02|70.82|70.02|1
1653429580000|2022-05-24 21:59:40|70.83|70.03|70.83|70.03|70.84|70.04|70.82|70.02|11
1653429590000|2022-05-24 21:59:50|70.82|70.02|70.83|70.03|70.84|70.04|70.82|70.02|8
1653429600000|2022-05-24 22:00:00|70.84|70.04|70.86|70.06|70.88|70.08|70.83|70.03|10
1653429610000|2022-05-24 22:00:10|70.87|70.07|70.86|70.06|70.88|70.08|70.85|70.05|14
1653429620000|2022-05-24 22:00:20|70.87|70.07|70.88|70.08|70.89|70.09|70.87|70.07|8
1653429630000|2022-05-24 22:00:30|70.87|70.07|70.89|70.09|70.89|70.09|70.87|70.07|11
1653429640000|2022-05-24 22:00:40|70.9|70.1|70.94|70.14|70.96|70.16|70.89|70.09|15
1653429650000|2022-05-24 22:00:50|70.92|70.12|70.91|70.11|70.93|70.13|70.9|70.1|7
1653429660000|2022-05-24 22:01:00|70.9|70.1|70.89|70.09|70.91|70.11|70.89|70.09|14
1653429670000|2022-05-24 22:01:10|70.9|70.1|70.87|70.07|70.9|70.1|70.86|70.06|12
1653429680000|2022-05-24 22:01:20|70.84|70.04|70.87|70.07|70.88|70.08|70.84|70.04|19
1653429690000|2022-05-24 22:01:30|70.88|70.08|70.88|70.08|70.88|70.08|70.86|70.06|7
1653429700000|2022-05-24 22:01:40|70.87|70.07|70.87|70.07|70.88|70.08|70.85|70.05|12
1653429710000|2022-05-24 22:01:50|70.86|70.06|70.78|69.98|70.87|70.07|70.78|69.98|9
1653429720000|2022-05-24 22:02:00|70.79|69.99|70.69|69.89|70.79|69.99|70.68|69.88|15
1653429730000|2022-05-24 22:02:10|70.7|69.9|70.7|69.9|70.73|69.93|70.7|69.9|14
1653429740000|2022-05-24 22:02:20|70.71|69.91|70.7|69.9|70.71|69.91|70.69|69.89|8
1653429750000|2022-05-24 22:02:30|70.71|69.91|70.72|69.92|70.72|69.92|70.69|69.89|15
1653429760000|2022-05-24 22:02:40|70.71|69.91|70.7|69.9|70.71|69.91|70.68|69.88|14
1653429770000|2022-05-24 22:02:50|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|7
1653429780000|2022-05-24 22:03:00|70.7|69.9|70.68|69.88|70.72|69.92|70.67|69.87|13
1653429790000|2022-05-24 22:03:10|70.66|69.86|70.61|69.81|70.66|69.86|70.61|69.81|5
1653429800000|2022-05-24 22:03:20|70.62|69.82|70.6|69.8|70.64|69.84|70.6|69.8|12
1653429810000|2022-05-24 22:03:30|70.61|69.81|70.61|69.81|70.64|69.84|70.6|69.8|7
1653429820000|2022-05-24 22:03:40|70.59|69.79|70.6|69.8|70.61|69.81|70.58|69.78|11
1653429830000|2022-05-24 22:03:50|70.59|69.79|70.61|69.81|70.63|69.83|70.59|69.79|10
1653429840000|2022-05-24 22:04:00|70.62|69.82|70.61|69.81|70.62|69.82|70.6|69.8|4
1653429850000|2022-05-24 22:04:10|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|2
1653429860000|2022-05-24 22:04:20|70.62|69.82|70.62|69.82|70.62|69.82|70.6|69.8|7
1653429870000|2022-05-24 22:04:30|70.61|69.81|70.61|69.81|70.61|69.81|70.6|69.8|5
1653429880000|2022-05-24 22:04:40|70.6|69.8|70.6|69.8|70.61|69.81|70.6|69.8|5
1653429890000|2022-05-24 22:04:50|70.61|69.81|70.61|69.81|70.64|69.84|70.61|69.81|10
1653429900000|2022-05-24 22:05:00|70.62|69.82|70.6|69.8|70.62|69.82|70.6|69.8|7
1653429910000|2022-05-24 22:05:10|70.61|69.81|70.61|69.81|70.61|69.81|70.61|69.81|1
1653429920000|2022-05-24 22:05:20|70.63|69.83|70.61|69.81|70.63|69.83|70.61|69.81|2
1653429930000|2022-05-24 22:05:30|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|2
1653429940000|2022-05-24 22:05:40|70.62|69.82|70.61|69.81|70.63|69.83|70.59|69.79|12
1653429950000|2022-05-24 22:05:50|70.6|69.8|70.61|69.81|70.62|69.82|70.6|69.8|6
1653429960000|2022-05-24 22:06:00|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|10
1653429970000|2022-05-24 22:06:10|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|8
1653429980000|2022-05-24 22:06:20|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|10
1653429990000|2022-05-24 22:06:30|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|12
1653430000000|2022-05-24 22:06:40|70.62|69.82|70.6|69.8|70.62|69.82|70.6|69.8|13
1653430010000|2022-05-24 22:06:50|70.61|69.81|70.61|69.81|70.62|69.82|70.6|69.8|7
1653430020000|2022-05-24 22:07:00|70.62|69.82|70.62|69.82|70.62|69.82|70.61|69.81|7
1653430030000|2022-05-24 22:07:10|70.61|69.81|70.61|69.81|70.62|69.82|70.61|69.81|5
1653430040000|2022-05-24 22:07:20|70.6|69.8|70.63|69.83|70.63|69.83|70.6|69.8|4
1653430050000|2022-05-24 22:07:30|70.62|69.82|70.6|69.8|70.63|69.83|70.6|69.8|8
1653430060000|2022-05-24 22:07:40|70.61|69.81|70.67|69.87|70.69|69.89|70.61|69.81|19
1653430070000|2022-05-24 22:07:50|70.68|69.88|70.67|69.87|70.69|69.89|70.66|69.86|10
1653430080000|2022-05-24 22:08:00|70.66|69.86|70.69|69.89|70.69|69.89|70.66|69.86|10
1653430090000|2022-05-24 22:08:10|70.68|69.88|70.68|69.88|70.68|69.88|70.67|69.87|3
1653430100000|2022-05-24 22:08:20|70.67|69.87|70.67|69.87|70.68|69.88|70.67|69.87|5
1653430110000|2022-05-24 22:08:30|70.68|69.88|70.67|69.87|70.69|69.89|70.66|69.86|11
1653430120000|2022-05-24 22:08:40|70.64|69.84|70.67|69.87|70.67|69.87|70.64|69.84|4
1653430130000|2022-05-24 22:08:50|70.66|69.86|70.67|69.87|70.67|69.87|70.66|69.86|8
1653430140000|2022-05-24 22:09:00|70.66|69.86|70.68|69.88|70.68|69.88|70.66|69.86|5
1653430150000|2022-05-24 22:09:10|70.69|69.89|70.7|69.9|70.7|69.9|70.68|69.88|6
1653430160000|2022-05-24 22:09:20|70.69|69.89|70.68|69.88|70.7|69.9|70.68|69.88|8
1653430170000|2022-05-24 22:09:30|70.69|69.89|70.69|69.89|70.69|69.89|70.68|69.88|11
1653430180000|2022-05-24 22:09:40|70.71|69.91|70.71|69.91|70.72|69.92|70.7|69.9|7
1653430190000|2022-05-24 22:09:50|70.72|69.92|70.71|69.91|70.72|69.92|70.71|69.91|2
1653430200000|2022-05-24 22:10:00|70.72|69.92|70.72|69.92|70.72|69.92|70.7|69.9|15
1653430210000|2022-05-24 22:10:10|70.71|69.91|70.72|69.92|70.73|69.93|70.71|69.91|8
1653430220000|2022-05-24 22:10:20|70.73|69.93|70.72|69.92|70.73|69.93|70.72|69.92|6
1653430230000|2022-05-24 22:10:30|70.74|69.94|70.78|69.98|70.78|69.98|70.74|69.94|7
1653430240000|2022-05-24 22:10:40|70.77|69.97|70.78|69.98|70.82|70.02|70.76|69.96|17
1653430250000|2022-05-24 22:10:50|70.79|69.99|70.79|69.99|70.8|70|70.78|69.98|7
1653430260000|2022-05-24 22:11:00|70.78|69.98|70.8|70|70.8|70|70.78|69.98|7
1653430270000|2022-05-24 22:11:10|70.79|69.99|70.79|69.99|70.8|70|70.79|69.99|5
1653430280000|2022-05-24 22:11:20|70.8|70|70.83|70.03|70.83|70.03|70.8|70|7
1653430290000|2022-05-24 22:11:30|70.82|70.02|70.83|70.03|70.84|70.04|70.81|70.01|15
1653430300000|2022-05-24 22:11:40|70.82|70.02|70.84|70.04|70.84|70.04|70.82|70.02|7
1653430310000|2022-05-24 22:11:50|70.82|70.02|70.81|70.01|70.84|70.04|70.81|70.01|8
1653430320000|2022-05-24 22:12:00|70.82|70.02|70.84|70.04|70.84|70.04|70.81|70.01|7
1653430330000|2022-05-24 22:12:10|70.85|70.05|70.84|70.04|70.85|70.05|70.84|70.04|2
1653430340000|2022-05-24 22:12:20|70.81|70.01|70.82|70.02|70.85|70.05|70.79|69.99|14
1653430350000|2022-05-24 22:12:30|70.83|70.03|70.83|70.03|70.84|70.04|70.79|69.99|14
1653430360000|2022-05-24 22:12:40|70.82|70.02|70.8|70|70.84|70.04|70.8|70|13
1653430370000|2022-05-24 22:12:50|70.79|69.99|70.81|70.01|70.82|70.02|70.79|69.99|7
1653430380000|2022-05-24 22:13:00|70.82|70.02|70.81|70.01|70.82|70.02|70.81|70.01|2
1653430390000|2022-05-24 22:13:10|70.82|70.02|70.81|70.01|70.82|70.02|70.8|70|4
1653430400000|2022-05-24 22:13:20|70.82|70.02|70.82|70.02|70.82|70.02|70.81|70.01|3
1653430410000|2022-05-24 22:13:30|70.81|70.01|70.82|70.02|70.82|70.02|70.8|70|11
1653430420000|2022-05-24 22:13:40|70.81|70.01|70.79|69.99|70.81|70.01|70.79|69.99|9
1653430430000|2022-05-24 22:13:50|70.8|70|70.81|70.01|70.81|70.01|70.79|69.99|8
1653430440000|2022-05-24 22:14:00|70.82|70.02|70.8|70|70.82|70.02|70.8|70|9
1653430450000|2022-05-24 22:14:10|70.81|70.01|70.8|70|70.82|70.02|70.8|70|6
1653430460000|2022-05-24 22:14:20|70.79|69.99|70.8|70|70.8|70|70.79|69.99|2
1653430470000|2022-05-24 22:14:30|70.81|70.01|70.81|70.01|70.82|70.02|70.8|70|7
1653430480000|2022-05-24 22:14:40|70.8|70|70.81|70.01|70.82|70.02|70.8|70|6
1653430490000|2022-05-24 22:14:50|70.8|70|70.82|70.02|70.82|70.02|70.8|70|5
1653430500000|2022-05-24 22:15:00|70.8|70|70.82|70.02|70.82|70.02|70.8|70|12
1653430510000|2022-05-24 22:15:10|70.81|70.01|70.81|70.01|70.82|70.02|70.81|70.01|3
1653430520000|2022-05-24 22:15:20|70.82|70.02|70.82|70.02|70.82|70.02|70.82|70.02|1
1653430530000|2022-05-24 22:15:30|70.81|70.01|70.81|70.01|70.83|70.03|70.81|70.01|15
1653430540000|2022-05-24 22:15:40|70.83|70.03|70.83|70.03|70.83|70.03|70.81|70.01|8
1653430550000|2022-05-24 22:15:50|70.86|70.06|70.88|70.08|70.88|70.08|70.86|70.06|11
1653430560000|2022-05-24 22:16:00|70.87|70.07|70.88|70.08|70.89|70.09|70.87|70.07|6
1653430570000|2022-05-24 22:16:10|70.87|70.07|70.88|70.08|70.89|70.09|70.87|70.07|4
1653430580000|2022-05-24 22:16:20|70.87|70.07|70.91|70.11|70.91|70.11|70.87|70.07|11
1653430590000|2022-05-24 22:16:30|70.92|70.12|70.91|70.11|70.92|70.12|70.91|70.11|6
1653430600000|2022-05-24 22:16:40|70.92|70.12|70.91|70.11|70.92|70.12|70.91|70.11|4
1653430610000|2022-05-24 22:16:50|70.92|70.12|70.92|70.12|70.93|70.13|70.91|70.11|15
1653430620000|2022-05-24 22:17:00|70.91|70.11|70.91|70.11|70.92|70.12|70.91|70.11|13
1653430630000|2022-05-24 22:17:10|70.92|70.12|70.93|70.13|70.93|70.13|70.91|70.11|10
1653430640000|2022-05-24 22:17:20|70.92|70.12|70.92|70.12|70.93|70.13|70.92|70.12|3
1653430650000|2022-05-24 22:17:30|70.91|70.11|70.92|70.12|70.92|70.12|70.91|70.11|8
1653430660000|2022-05-24 22:17:40|70.91|70.11|70.92|70.12|70.92|70.12|70.91|70.11|4
1653430670000|2022-05-24 22:17:50|70.91|70.11|70.92|70.12|70.93|70.13|70.91|70.11|4
1653430680000|2022-05-24 22:18:00|70.91|70.11|70.9|70.1|70.91|70.11|70.89|70.09|4
1653430690000|2022-05-24 22:18:10|70.92|70.12|70.9|70.1|70.92|70.12|70.9|70.1|3
1653430700000|2022-05-24 22:18:20|70.89|70.09|70.9|70.1|70.9|70.1|70.89|70.09|6
1653430710000|2022-05-24 22:18:30|70.89|70.09|70.9|70.1|70.92|70.12|70.89|70.09|10
1653430720000|2022-05-24 22:18:40|70.91|70.11|70.9|70.1|70.91|70.11|70.9|70.1|14
1653430730000|2022-05-24 22:18:50|70.91|70.11|70.91|70.11|70.93|70.13|70.89|70.09|11
1653430740000|2022-05-24 22:19:00|70.9|70.1|70.9|70.1|70.92|70.12|70.89|70.09|17
1653430750000|2022-05-24 22:19:10|70.89|70.09|70.89|70.09|70.9|70.1|70.88|70.08|22
1653430760000|2022-05-24 22:19:20|70.88|70.08|70.89|70.09|70.89|70.09|70.88|70.08|8
1653430770000|2022-05-24 22:19:30|70.9|70.1|70.88|70.08|70.9|70.1|70.88|70.08|11
1653430780000|2022-05-24 22:19:40|70.89|70.09|70.89|70.09|70.9|70.1|70.88|70.08|12
1653430790000|2022-05-24 22:19:50|70.9|70.1|70.94|70.14|70.94|70.14|70.89|70.09|10
1653430800000|2022-05-24 22:20:00|70.93|70.13|70.91|70.11|70.94|70.14|70.9|70.1|21
1653430810000|2022-05-24 22:20:10|70.9|70.1|70.9|70.1|70.94|70.14|70.9|70.1|20
1653430820000|2022-05-24 22:20:20|70.91|70.11|70.9|70.1|70.93|70.13|70.9|70.1|15
1653430830000|2022-05-24 22:20:30|70.91|70.11|70.89|70.09|70.92|70.12|70.89|70.09|15
1653430840000|2022-05-24 22:20:40|70.9|70.1|70.9|70.1|70.94|70.14|70.9|70.1|8
1653430850000|2022-05-24 22:20:50|70.89|70.09|70.9|70.1|70.9|70.1|70.89|70.09|6
1653430860000|2022-05-24 22:21:00|70.91|70.11|70.88|70.08|70.92|70.12|70.88|70.08|7
1653430870000|2022-05-24 22:21:10|70.89|70.09|70.89|70.09|70.91|70.11|70.89|70.09|9
1653430880000|2022-05-24 22:21:20|70.91|70.11|70.9|70.1|70.91|70.11|70.88|70.08|11
1653430890000|2022-05-24 22:21:30|70.89|70.09|70.8|70|70.9|70.1|70.79|69.99|14
1653430900000|2022-05-24 22:21:40|70.81|70.01|70.8|70|70.83|70.03|70.79|69.99|17
1653430910000|2022-05-24 22:21:50|70.79|69.99|70.88|70.08|70.89|70.09|70.79|69.99|18
1653430920000|2022-05-24 22:22:00|70.9|70.1|70.86|70.06|70.91|70.11|70.84|70.04|24
1653430930000|2022-05-24 22:22:10|70.85|70.05|70.87|70.07|70.9|70.1|70.85|70.05|15
1653430940000|2022-05-24 22:22:20|70.88|70.08|70.88|70.08|70.9|70.1|70.87|70.07|20
1653430950000|2022-05-24 22:22:30|70.89|70.09|70.88|70.08|70.9|70.1|70.87|70.07|7
1653430960000|2022-05-24 22:22:40|70.89|70.09|70.88|70.08|70.89|70.09|70.87|70.07|6
1653430970000|2022-05-24 22:22:50|70.87|70.07|70.87|70.07|70.89|70.09|70.87|70.07|15
1653430980000|2022-05-24 22:23:00|70.88|70.08|70.89|70.09|70.9|70.1|70.87|70.07|10
1653430990000|2022-05-24 22:23:10|70.88|70.08|70.81|70.01|70.9|70.1|70.79|69.99|14
1653431000000|2022-05-24 22:23:20|70.8|70|70.79|69.99|70.81|70.01|70.79|69.99|6
1653431010000|2022-05-24 22:23:30|70.8|70|70.81|70.01|70.82|70.02|70.8|70|10
1653431020000|2022-05-24 22:23:40|70.8|70|70.78|69.98|70.81|70.01|70.78|69.98|13
1653431030000|2022-05-24 22:23:50|70.79|69.99|70.79|69.99|70.81|70.01|70.78|69.98|15
1653431040000|2022-05-24 22:24:00|70.8|70|70.79|69.99|70.8|70|70.79|69.99|14
1653431050000|2022-05-24 22:24:10|70.8|70|70.76|69.96|70.81|70.01|70.75|69.95|12
1653431060000|2022-05-24 22:24:20|70.77|69.97|70.75|69.95|70.79|69.99|70.74|69.94|13
1653431070000|2022-05-24 22:24:30|70.74|69.94|70.8|70|70.81|70.01|70.74|69.94|13
1653431080000|2022-05-24 22:24:40|70.81|70.01|70.82|70.02|70.84|70.04|70.8|70|20
1653431090000|2022-05-24 22:24:50|70.81|70.01|70.81|70.01|70.85|70.05|70.81|70.01|9
1653431100000|2022-05-24 22:25:00|70.82|70.02|70.81|70.01|70.84|70.04|70.81|70.01|11
1653431110000|2022-05-24 22:25:10|70.8|70|70.81|70.01|70.81|70.01|70.8|70|6
1653431120000|2022-05-24 22:25:20|70.8|70|70.77|69.97|70.81|70.01|70.77|69.97|14
1653431130000|2022-05-24 22:25:30|70.76|69.96|70.71|69.91|70.77|69.97|70.7|69.9|14
1653431140000|2022-05-24 22:25:40|70.7|69.9|70.71|69.91|70.71|69.91|70.7|69.9|10
1653431150000|2022-05-24 22:25:50|70.72|69.92|70.71|69.91|70.72|69.92|70.7|69.9|6
1653431160000|2022-05-24 22:26:00|70.72|69.92|70.71|69.91|70.73|69.93|70.7|69.9|17
1653431170000|2022-05-24 22:26:10|70.7|69.9|70.71|69.91|70.71|69.91|70.7|69.9|18
1653431180000|2022-05-24 22:26:20|70.7|69.9|70.71|69.91|70.72|69.92|70.7|69.9|12
1653431190000|2022-05-24 22:26:30|70.7|69.9|70.71|69.91|70.72|69.92|70.7|69.9|12
1653431200000|2022-05-24 22:26:40|70.72|69.92|70.71|69.91|70.72|69.92|70.71|69.91|2
1653431210000|2022-05-24 22:26:50|70.72|69.92|70.72|69.92|70.74|69.94|70.71|69.91|13
1653431220000|2022-05-24 22:27:00|70.73|69.93|70.73|69.93|70.73|69.93|70.72|69.92|17
1653431230000|2022-05-24 22:27:10|70.72|69.92|70.73|69.93|70.73|69.93|70.72|69.92|6
1653431240000|2022-05-24 22:27:20|70.72|69.92|70.72|69.92|70.73|69.93|70.72|69.92|11
1653431250000|2022-05-24 22:27:30|70.71|69.91|70.72|69.92|70.73|69.93|70.71|69.91|13
1653431260000|2022-05-24 22:27:40|70.73|69.93|70.71|69.91|70.73|69.93|70.7|69.9|11
1653431270000|2022-05-24 22:27:50|70.7|69.9|70.71|69.91|70.71|69.91|70.7|69.9|12
1653431280000|2022-05-24 22:28:00|70.72|69.92|70.71|69.91|70.72|69.92|70.7|69.9|9
1653431290000|2022-05-24 22:28:10|70.72|69.92|70.72|69.92|70.73|69.93|70.71|69.91|7
1653431300000|2022-05-24 22:28:20|70.73|69.93|70.72|69.92|70.77|69.97|70.72|69.92|16
1653431310000|2022-05-24 22:28:30|70.73|69.93|70.7|69.9|70.73|69.93|70.7|69.9|6
1653431320000|2022-05-24 22:28:40|70.71|69.91|70.68|69.88|70.71|69.91|70.67|69.87|11
1653431330000|2022-05-24 22:28:50|70.69|69.89|70.67|69.87|70.69|69.89|70.65|69.85|7
1653431340000|2022-05-24 22:29:00|70.68|69.88|70.69|69.89|70.7|69.9|70.67|69.87|8
1653431350000|2022-05-24 22:29:10|70.7|69.9|70.69|69.89|70.71|69.91|70.67|69.87|8
1653431360000|2022-05-24 22:29:20|70.68|69.88|70.69|69.89|70.69|69.89|70.68|69.88|4
1653431370000|2022-05-24 22:29:30|70.68|69.88|70.68|69.88|70.69|69.89|70.67|69.87|11
1653431380000|2022-05-24 22:29:40|70.67|69.87|70.68|69.88|70.69|69.89|70.67|69.87|6
1653431390000|2022-05-24 22:29:50|70.7|69.9|70.68|69.88|70.7|69.9|70.64|69.84|11
1653431400000|2022-05-24 22:30:00|70.69|69.89|70.67|69.87|70.7|69.9|70.67|69.87|14
1653431410000|2022-05-24 22:30:10|70.68|69.88|70.68|69.88|70.68|69.88|70.67|69.87|5
1653431420000|2022-05-24 22:30:20|70.67|69.87|70.62|69.82|70.68|69.88|70.62|69.82|10
1653431430000|2022-05-24 22:30:30|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|6
1653431440000|2022-05-24 22:30:40|70.61|69.81|70.62|69.82|70.63|69.83|70.61|69.81|8
1653431450000|2022-05-24 22:30:50|70.63|69.83|70.68|69.88|70.68|69.88|70.62|69.82|7
1653431460000|2022-05-24 22:31:00|70.7|69.9|70.69|69.89|70.7|69.9|70.66|69.86|12
1653431470000|2022-05-24 22:31:10|70.7|69.9|70.69|69.89|70.7|69.9|70.67|69.87|12
1653431480000|2022-05-24 22:31:20|70.68|69.88|70.68|69.88|70.69|69.89|70.68|69.88|9
1653431490000|2022-05-24 22:31:30|70.66|69.86|70.68|69.88|70.68|69.88|70.66|69.86|2
1653431510000|2022-05-24 22:31:50|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|2
1653431520000|2022-05-24 22:32:00|70.69|69.89|70.69|69.89|70.69|69.89|70.69|69.89|1
1653431530000|2022-05-24 22:32:10|70.67|69.87|70.67|69.87|70.7|69.9|70.67|69.87|9
1653431540000|2022-05-24 22:32:20|70.68|69.88|70.69|69.89|70.7|69.9|70.67|69.87|16
1653431550000|2022-05-24 22:32:30|70.7|69.9|70.69|69.89|70.7|69.9|70.69|69.89|2
1653431560000|2022-05-24 22:32:40|70.67|69.87|70.69|69.89|70.7|69.9|70.67|69.87|6
1653431570000|2022-05-24 22:32:50|70.68|69.88|70.67|69.87|70.68|69.88|70.64|69.84|12
1653431580000|2022-05-24 22:33:00|70.66|69.86|70.68|69.88|70.69|69.89|70.66|69.86|17
1653431590000|2022-05-24 22:33:10|70.67|69.87|70.66|69.86|70.69|69.89|70.66|69.86|6
1653431600000|2022-05-24 22:33:20|70.67|69.87|70.67|69.87|70.69|69.89|70.65|69.85|12
1653431610000|2022-05-24 22:33:30|70.68|69.88|70.67|69.87|70.69|69.89|70.67|69.87|10
1653431620000|2022-05-24 22:33:40|70.68|69.88|70.67|69.87|70.68|69.88|70.67|69.87|2
1653431630000|2022-05-24 22:33:50|70.68|69.88|70.67|69.87|70.68|69.88|70.65|69.85|9
1653431640000|2022-05-24 22:34:00|70.68|69.88|70.68|69.88|70.68|69.88|70.67|69.87|17
1653431650000|2022-05-24 22:34:10|70.69|69.89|70.67|69.87|70.69|69.89|70.67|69.87|15
1653431660000|2022-05-24 22:34:20|70.66|69.86|70.71|69.91|70.71|69.91|70.66|69.86|12
1653431670000|2022-05-24 22:34:30|70.69|69.89|70.68|69.88|70.69|69.89|70.67|69.87|17
1653431680000|2022-05-24 22:34:40|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|10
1653431690000|2022-05-24 22:34:50|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|4
1653431700000|2022-05-24 22:35:00|70.67|69.87|70.68|69.88|70.69|69.89|70.66|69.86|9
1653431710000|2022-05-24 22:35:10|70.69|69.89|70.68|69.88|70.7|69.9|70.67|69.87|14
1653431720000|2022-05-24 22:35:20|70.7|69.9|70.7|69.9|70.71|69.91|70.68|69.88|8
1653431730000|2022-05-24 22:35:30|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|3
1653431740000|2022-05-24 22:35:40|70.7|69.9|70.69|69.89|70.7|69.9|70.68|69.88|10
1653431750000|2022-05-24 22:35:50|70.68|69.88|70.69|69.89|70.69|69.89|70.68|69.88|6
1653431760000|2022-05-24 22:36:00|70.68|69.88|70.69|69.89|70.69|69.89|70.68|69.88|6
1653431770000|2022-05-24 22:36:10|70.68|69.88|70.7|69.9|70.7|69.9|70.68|69.88|11
1653431780000|2022-05-24 22:36:20|70.69|69.89|70.69|69.89|70.69|69.89|70.68|69.88|3
1653431790000|2022-05-24 22:36:30|70.7|69.9|70.7|69.9|70.7|69.9|70.69|69.89|9
1653431800000|2022-05-24 22:36:40|70.69|69.89|70.67|69.87|70.7|69.9|70.66|69.86|11
1653431810000|2022-05-24 22:36:50|70.65|69.85|70.67|69.87|70.7|69.9|70.65|69.85|12
1653431820000|2022-05-24 22:37:00|70.68|69.88|70.61|69.81|70.68|69.88|70.61|69.81|9
1653431830000|2022-05-24 22:37:10|70.6|69.8|70.6|69.8|70.61|69.81|70.6|69.8|9
1653431840000|2022-05-24 22:37:20|70.61|69.81|70.59|69.79|70.61|69.81|70.58|69.78|11
1653431850000|2022-05-24 22:37:30|70.61|69.81|70.58|69.78|70.61|69.81|70.57|69.77|15
1653431860000|2022-05-24 22:37:40|70.59|69.79|70.6|69.8|70.6|69.8|70.57|69.77|20
1653431870000|2022-05-24 22:37:50|70.59|69.79|70.58|69.78|70.61|69.81|70.56|69.76|11
1653431880000|2022-05-24 22:38:00|70.59|69.79|70.6|69.8|70.62|69.82|70.59|69.79|10
1653431890000|2022-05-24 22:38:10|70.61|69.81|70.61|69.81|70.63|69.83|70.6|69.8|7
1653431900000|2022-05-24 22:38:20|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|8
1653431910000|2022-05-24 22:38:30|70.6|69.8|70.62|69.82|70.63|69.83|70.6|69.8|9
1653431920000|2022-05-24 22:38:40|70.64|69.84|70.61|69.81|70.64|69.84|70.61|69.81|3
1653431930000|2022-05-24 22:38:50|70.62|69.82|70.62|69.82|70.62|69.82|70.61|69.81|3
1653431940000|2022-05-24 22:39:00|70.61|69.81|70.63|69.83|70.63|69.83|70.61|69.81|7
1653431950000|2022-05-24 22:39:10|70.62|69.82|70.69|69.89|70.69|69.89|70.62|69.82|16
1653431960000|2022-05-24 22:39:20|70.68|69.88|70.68|69.88|70.69|69.89|70.67|69.87|7
1653431970000|2022-05-24 22:39:30|70.67|69.87|70.68|69.88|70.68|69.88|70.66|69.86|6
1653431980000|2022-05-24 22:39:40|70.67|69.87|70.68|69.88|70.68|69.88|70.67|69.87|6
1653431990000|2022-05-24 22:39:50|70.67|69.87|70.67|69.87|70.68|69.88|70.66|69.86|7
1653432000000|2022-05-24 22:40:00|70.66|69.86|70.68|69.88|70.68|69.88|70.66|69.86|6
1653432010000|2022-05-24 22:40:10|70.7|69.9|70.69|69.89|70.7|69.9|70.68|69.88|11
1653432020000|2022-05-24 22:40:20|70.68|69.88|70.69|69.89|70.69|69.89|70.68|69.88|4
1653432030000|2022-05-24 22:40:30|70.68|69.88|70.68|69.88|70.69|69.89|70.68|69.88|5
1653432040000|2022-05-24 22:40:40|70.69|69.89|70.68|69.88|70.69|69.89|70.67|69.87|4
1653432050000|2022-05-24 22:40:50|70.71|69.91|70.7|69.9|70.73|69.93|70.7|69.9|16
1653432060000|2022-05-24 22:41:00|70.71|69.91|70.73|69.93|70.73|69.93|70.7|69.9|18
1653432070000|2022-05-24 22:41:10|70.72|69.92|70.72|69.92|70.73|69.93|70.71|69.91|9
1653432080000|2022-05-24 22:41:20|70.71|69.91|70.73|69.93|70.73|69.93|70.71|69.91|7
1653432090000|2022-05-24 22:41:30|70.72|69.92|70.72|69.92|70.73|69.93|70.72|69.92|3
1653432100000|2022-05-24 22:41:40|70.71|69.91|70.72|69.92|70.73|69.93|70.71|69.91|10
1653432110000|2022-05-24 22:41:50|70.73|69.93|70.72|69.92|70.73|69.93|70.72|69.92|6
1653432120000|2022-05-24 22:42:00|70.73|69.93|70.78|69.98|70.81|70.01|70.72|69.92|19
1653432130000|2022-05-24 22:42:10|70.77|69.97|70.8|70|70.8|70|70.77|69.97|11
1653432140000|2022-05-24 22:42:20|70.78|69.98|70.77|69.97|70.78|69.98|70.76|69.96|10
1653432150000|2022-05-24 22:42:30|70.76|69.96|70.69|69.89|70.76|69.96|70.67|69.87|13
1653432160000|2022-05-24 22:42:40|70.7|69.9|70.7|69.9|70.73|69.93|70.68|69.88|16
1653432170000|2022-05-24 22:42:50|70.72|69.92|70.71|69.91|70.73|69.93|70.7|69.9|9
1653432180000|2022-05-24 22:43:00|70.73|69.93|70.71|69.91|70.74|69.94|70.7|69.9|9
1653432190000|2022-05-24 22:43:10|70.76|69.96|70.78|69.98|70.83|70.03|70.76|69.96|16
1653432200000|2022-05-24 22:43:20|70.83|70.03|70.77|69.97|70.83|70.03|70.77|69.97|6
1653432210000|2022-05-24 22:43:30|70.78|69.98|70.78|69.98|70.79|69.99|70.77|69.97|15
1653432220000|2022-05-24 22:43:40|70.79|69.99|70.79|69.99|70.79|69.99|70.78|69.98|5
1653432230000|2022-05-24 22:43:50|70.78|69.98|70.77|69.97|70.78|69.98|70.75|69.95|11
1653432240000|2022-05-24 22:44:00|70.78|69.98|70.79|69.99|70.83|70.03|70.77|69.97|8
1653432250000|2022-05-24 22:44:10|70.78|69.98|70.78|69.98|70.8|70|70.78|69.98|6
1653432260000|2022-05-24 22:44:20|70.79|69.99|70.79|69.99|70.79|69.99|70.78|69.98|7
1653432270000|2022-05-24 22:44:30|70.8|70|70.79|69.99|70.8|70|70.78|69.98|13
1653432280000|2022-05-24 22:44:40|70.8|70|70.79|69.99|70.8|70|70.79|69.99|10
1653432290000|2022-05-24 22:44:50|70.8|70|70.79|69.99|70.8|70|70.78|69.98|6
1653432300000|2022-05-24 22:45:00|70.8|70|70.78|69.98|70.8|70|70.77|69.97|13
1653432310000|2022-05-24 22:45:10|70.79|69.99|70.78|69.98|70.79|69.99|70.77|69.97|6
1653432320000|2022-05-24 22:45:20|70.79|69.99|70.79|69.99|70.79|69.99|70.78|69.98|7
1653432330000|2022-05-24 22:45:30|70.78|69.98|70.81|70.01|70.81|70.01|70.77|69.97|10
1653432340000|2022-05-24 22:45:40|70.79|69.99|70.79|69.99|70.81|70.01|70.78|69.98|9
1653432350000|2022-05-24 22:45:50|70.8|70|70.79|69.99|70.8|70|70.79|69.99|12
1653432360000|2022-05-24 22:46:00|70.8|70|70.78|69.98|70.8|70|70.78|69.98|17
1653432370000|2022-05-24 22:46:10|70.79|69.99|70.78|69.98|70.79|69.99|70.78|69.98|8
1653432380000|2022-05-24 22:46:20|70.79|69.99|70.79|69.99|70.79|69.99|70.77|69.97|16
1653432390000|2022-05-24 22:46:30|70.78|69.98|70.79|69.99|70.8|70|70.78|69.98|12
1653432400000|2022-05-24 22:46:40|70.78|69.98|70.79|69.99|70.8|70|70.78|69.98|8
1653432410000|2022-05-24 22:46:50|70.78|69.98|70.79|69.99|70.81|70.01|70.78|69.98|18
1653432420000|2022-05-24 22:47:00|70.78|69.98|70.79|69.99|70.79|69.99|70.78|69.98|4
1653432430000|2022-05-24 22:47:10|70.81|70.01|70.78|69.98|70.81|70.01|70.78|69.98|10
1653432440000|2022-05-24 22:47:20|70.79|69.99|70.8|70|70.81|70.01|70.78|69.98|14
1653432450000|2022-05-24 22:47:30|70.79|69.99|70.8|70|70.8|70|70.79|69.99|6
1653432460000|2022-05-24 22:47:40|70.79|69.99|70.81|70.01|70.81|70.01|70.79|69.99|7
1653432470000|2022-05-24 22:47:50|70.8|70|70.8|70|70.81|70.01|70.79|69.99|5
1653432480000|2022-05-24 22:48:00|70.79|69.99|70.79|69.99|70.8|70|70.79|69.99|5
1653432490000|2022-05-24 22:48:10|70.78|69.98|70.79|69.99|70.8|70|70.78|69.98|10
1653432500000|2022-05-24 22:48:20|70.78|69.98|70.78|69.98|70.79|69.99|70.78|69.98|5
1653432510000|2022-05-24 22:48:30|70.79|69.99|70.79|69.99|70.79|69.99|70.79|69.99|1
1653432520000|2022-05-24 22:48:40|70.8|70|70.79|69.99|70.81|70.01|70.79|69.99|6
1653432530000|2022-05-24 22:48:50|70.8|70|70.79|69.99|70.8|70|70.78|69.98|11
1653432540000|2022-05-24 22:49:00|70.8|70|70.79|69.99|70.8|70|70.79|69.99|4
1653432550000|2022-05-24 22:49:10|70.8|70|70.79|69.99|70.8|70|70.79|69.99|4
1653432570000|2022-05-24 22:49:30|70.8|70|70.8|70|70.8|70|70.79|69.99|9
1653432580000|2022-05-24 22:49:40|70.79|69.99|70.8|70|70.8|70|70.79|69.99|4
1653432590000|2022-05-24 22:49:50|70.79|69.99|70.78|69.98|70.79|69.99|70.78|69.98|6
1653432600000|2022-05-24 22:50:00|70.79|69.99|70.78|69.98|70.81|70.01|70.78|69.98|6
1653432610000|2022-05-24 22:50:10|70.79|69.99|70.79|69.99|70.8|70|70.79|69.99|7
1653432620000|2022-05-24 22:50:20|70.8|70|70.79|69.99|70.8|70|70.78|69.98|4
1653432630000|2022-05-24 22:50:30|70.81|70.01|70.79|69.99|70.81|70.01|70.79|69.99|3
1653432650000|2022-05-24 22:50:50|70.78|69.98|70.79|69.99|70.79|69.99|70.78|69.98|4
1653432660000|2022-05-24 22:51:00|70.78|69.98|70.74|69.94|70.79|69.99|70.72|69.92|17
1653432670000|2022-05-24 22:51:10|70.73|69.93|70.72|69.92|70.74|69.94|70.72|69.92|10
1653432680000|2022-05-24 22:51:20|70.73|69.93|70.73|69.93|70.74|69.94|70.72|69.92|5
1653432690000|2022-05-24 22:51:30|70.72|69.92|70.74|69.94|70.74|69.94|70.72|69.92|9
1653432700000|2022-05-24 22:51:40|70.72|69.92|70.72|69.92|70.74|69.94|70.72|69.92|10
1653432710000|2022-05-24 22:51:50|70.73|69.93|70.73|69.93|70.73|69.93|70.72|69.92|3
1653432720000|2022-05-24 22:52:00|70.72|69.92|70.73|69.93|70.73|69.93|70.72|69.92|8
1653432730000|2022-05-24 22:52:10|70.72|69.92|70.73|69.93|70.73|69.93|70.72|69.92|6
1653432740000|2022-05-24 22:52:20|70.72|69.92|70.72|69.92|70.73|69.93|70.72|69.92|3
1653432750000|2022-05-24 22:52:30|70.73|69.93|70.73|69.93|70.73|69.93|70.72|69.92|3
1653432760000|2022-05-24 22:52:40|70.72|69.92|70.72|69.92|70.73|69.93|70.72|69.92|5
1653432770000|2022-05-24 22:52:50|70.73|69.93|70.72|69.92|70.73|69.93|70.72|69.92|2
1653432780000|2022-05-24 22:53:00|70.73|69.93|70.72|69.92|70.73|69.93|70.72|69.92|2
1653432790000|2022-05-24 22:53:10|70.71|69.91|70.71|69.91|70.71|69.91|70.71|69.91|1
1653432800000|2022-05-24 22:53:20|70.7|69.9|70.7|69.9|70.71|69.91|70.69|69.89|12
1653432810000|2022-05-24 22:53:30|70.69|69.89|70.72|69.92|70.72|69.92|70.69|69.89|16
1653432820000|2022-05-24 22:53:40|70.71|69.91|70.72|69.92|70.72|69.92|70.71|69.91|6
1653432830000|2022-05-24 22:53:50|70.73|69.93|70.72|69.92|70.73|69.93|70.71|69.91|4
1653432840000|2022-05-24 22:54:00|70.73|69.93|70.72|69.92|70.73|69.93|70.72|69.92|6
1653432850000|2022-05-24 22:54:10|70.73|69.93|70.72|69.92|70.73|69.93|70.72|69.92|8
1653432860000|2022-05-24 22:54:20|70.73|69.93|70.73|69.93|70.74|69.94|70.72|69.92|7
1653432870000|2022-05-24 22:54:30|70.74|69.94|70.77|69.97|70.78|69.98|70.74|69.94|11
1653432880000|2022-05-24 22:54:40|70.76|69.96|70.77|69.97|70.77|69.97|70.76|69.96|10
1653432890000|2022-05-24 22:54:50|70.76|69.96|70.77|69.97|70.77|69.97|70.76|69.96|6
1653432900000|2022-05-24 22:55:00|70.76|69.96|70.77|69.97|70.79|69.99|70.76|69.96|13
1653432910000|2022-05-24 22:55:10|70.76|69.96|70.76|69.96|70.77|69.97|70.75|69.95|4
1653432930000|2022-05-24 22:55:30|70.75|69.95|70.76|69.96|70.77|69.97|70.75|69.95|10
1653432940000|2022-05-24 22:55:40|70.77|69.97|70.76|69.96|70.77|69.97|70.76|69.96|12
1653432950000|2022-05-24 22:55:50|70.77|69.97|70.76|69.96|70.77|69.97|70.76|69.96|16
1653432970000|2022-05-24 22:56:10|70.77|69.97|70.76|69.96|70.77|69.97|70.76|69.96|4
1653432980000|2022-05-24 22:56:20|70.75|69.95|70.75|69.95|70.77|69.97|70.75|69.95|4
1653432990000|2022-05-24 22:56:30|70.77|69.97|70.77|69.97|70.77|69.97|70.76|69.96|7
1653433000000|2022-05-24 22:56:40|70.76|69.96|70.77|69.97|70.77|69.97|70.76|69.96|6
1653433010000|2022-05-24 22:56:50|70.76|69.96|70.77|69.97|70.77|69.97|70.76|69.96|2
1653433020000|2022-05-24 22:57:00|70.76|69.96|70.77|69.97|70.78|69.98|70.76|69.96|10
1653433030000|2022-05-24 22:57:10|70.78|69.98|70.77|69.97|70.78|69.98|70.76|69.96|10
1653433040000|2022-05-24 22:57:20|70.78|69.98|70.77|69.97|70.78|69.98|70.76|69.96|5
1653433050000|2022-05-24 22:57:30|70.76|69.96|70.77|69.97|70.78|69.98|70.76|69.96|10
1653433060000|2022-05-24 22:57:40|70.78|69.98|70.78|69.98|70.8|70|70.76|69.96|11
1653433070000|2022-05-24 22:57:50|70.77|69.97|70.76|69.96|70.78|69.98|70.76|69.96|10
1653433080000|2022-05-24 22:58:00|70.77|69.97|70.76|69.96|70.77|69.97|70.76|69.96|4
1653433090000|2022-05-24 22:58:10|70.78|69.98|70.78|69.98|70.78|69.98|70.76|69.96|8
1653433100000|2022-05-24 22:58:20|70.77|69.97|70.77|69.97|70.78|69.98|70.75|69.95|8
1653433110000|2022-05-24 22:58:30|70.79|69.99|70.77|69.97|70.79|69.99|70.77|69.97|6
1653433120000|2022-05-24 22:58:40|70.78|69.98|70.77|69.97|70.8|70|70.75|69.95|21
1653433130000|2022-05-24 22:58:50|70.79|69.99|70.77|69.97|70.8|70|70.76|69.96|9
1653433140000|2022-05-24 22:59:00|70.78|69.98|70.78|69.98|70.78|69.98|70.77|69.97|3
1653433150000|2022-05-24 22:59:10|70.77|69.97|70.78|69.98|70.78|69.98|70.76|69.96|6
1653433160000|2022-05-24 22:59:20|70.77|69.97|70.77|69.97|70.78|69.98|70.76|69.96|8
1653433170000|2022-05-24 22:59:30|70.78|69.98|70.78|69.98|70.78|69.98|70.77|69.97|5
1653433180000|2022-05-24 22:59:40|70.77|69.97|70.79|69.99|70.79|69.99|70.77|69.97|11
1653433190000|2022-05-24 22:59:50|70.78|69.98|70.78|69.98|70.8|70|70.78|69.98|13
1653433200000|2022-05-24 23:00:00|70.79|69.99|70.8|70|70.81|70.01|70.78|69.98|10
1653433210000|2022-05-24 23:00:10|70.81|70.01|70.8|70|70.81|70.01|70.8|70|2
1653433220000|2022-05-24 23:00:20|70.81|70.01|70.82|70.02|70.84|70.04|70.8|70|14
1653433230000|2022-05-24 23:00:30|70.81|70.01|70.8|70|70.82|70.02|70.79|69.99|12
1653433240000|2022-05-24 23:00:40|70.79|69.99|70.81|70.01|70.82|70.02|70.79|69.99|9
1653433250000|2022-05-24 23:00:50|70.82|70.02|70.81|70.01|70.82|70.02|70.81|70.01|6
1653433260000|2022-05-24 23:01:00|70.82|70.02|70.79|69.99|70.82|70.02|70.78|69.98|6
1653433270000|2022-05-24 23:01:10|70.8|70|70.79|69.99|70.8|70|70.79|69.99|4
1653433280000|2022-05-24 23:01:20|70.81|70.01|70.79|69.99|70.81|70.01|70.79|69.99|5
1653433290000|2022-05-24 23:01:30|70.8|70|70.8|70|70.8|70|70.79|69.99|13
1653433300000|2022-05-24 23:01:40|70.79|69.99|70.79|69.99|70.8|70|70.79|69.99|17
1653433310000|2022-05-24 23:01:50|70.8|70|70.8|70|70.8|70|70.79|69.99|11
1653433320000|2022-05-24 23:02:00|70.79|69.99|70.8|70|70.8|70|70.79|69.99|20
1653433330000|2022-05-24 23:02:10|70.79|69.99|70.78|69.98|70.8|70|70.78|69.98|6
1653433340000|2022-05-24 23:02:20|70.77|69.97|70.7|69.9|70.77|69.97|70.69|69.89|12
1653433350000|2022-05-24 23:02:30|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|17
1653433360000|2022-05-24 23:02:40|70.68|69.88|70.68|69.88|70.68|69.88|70.67|69.87|3
1653433370000|2022-05-24 23:02:50|70.69|69.89|70.61|69.81|70.69|69.89|70.61|69.81|10
1653433380000|2022-05-24 23:03:00|70.62|69.82|70.62|69.82|70.62|69.82|70.6|69.8|20
1653433390000|2022-05-24 23:03:10|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|14
1653433400000|2022-05-24 23:03:20|70.61|69.81|70.59|69.79|70.62|69.82|70.58|69.78|10
1653433410000|2022-05-24 23:03:30|70.6|69.8|70.59|69.79|70.6|69.8|70.58|69.78|6
1653433420000|2022-05-24 23:03:40|70.58|69.78|70.53|69.73|70.59|69.79|70.53|69.73|15
1653433440000|2022-05-24 23:04:00|70.54|69.74|70.59|69.79|70.6|69.8|70.54|69.74|7
1653433450000|2022-05-24 23:04:10|70.6|69.8|70.59|69.79|70.6|69.8|70.58|69.78|11
1653433460000|2022-05-24 23:04:20|70.6|69.8|70.61|69.81|70.61|69.81|70.59|69.79|8
1653433470000|2022-05-24 23:04:30|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|2
1653433480000|2022-05-24 23:04:40|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|12
1653433490000|2022-05-24 23:04:50|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|10
1653433500000|2022-05-24 23:05:00|70.6|69.8|70.6|69.8|70.61|69.81|70.6|69.8|15
1653433510000|2022-05-24 23:05:10|70.61|69.81|70.6|69.8|70.61|69.81|70.6|69.8|8
1653433520000|2022-05-24 23:05:20|70.59|69.79|70.58|69.78|70.6|69.8|70.58|69.78|4
1653433530000|2022-05-24 23:05:30|70.59|69.79|70.59|69.79|70.59|69.79|70.58|69.78|3
1653433540000|2022-05-24 23:05:40|70.58|69.78|70.59|69.79|70.59|69.79|70.58|69.78|2
1653433550000|2022-05-24 23:05:50|70.58|69.78|70.53|69.73|70.58|69.78|70.53|69.73|4
1653433560000|2022-05-24 23:06:00|70.52|69.72|70.6|69.8|70.6|69.8|70.52|69.72|12
1653433610000|2022-05-24 23:06:50|70.59|69.79|70.6|69.8|70.6|69.8|70.59|69.79|2
1653433620000|2022-05-24 23:07:00|70.61|69.81|70.61|69.81|70.61|69.81|70.6|69.8|3
1653433630000|2022-05-24 23:07:10|70.6|69.8|70.6|69.8|70.6|69.8|70.6|69.8|1
1653433640000|2022-05-24 23:07:20|70.61|69.81|70.61|69.81|70.62|69.82|70.6|69.8|9
1653433650000|2022-05-24 23:07:30|70.62|69.82|70.62|69.82|70.62|69.82|70.61|69.81|3
1653433660000|2022-05-24 23:07:40|70.61|69.81|70.59|69.79|70.61|69.81|70.58|69.78|16
1653433670000|2022-05-24 23:07:50|70.6|69.8|70.6|69.8|70.6|69.8|70.6|69.8|1
1653433680000|2022-05-24 23:08:00|70.59|69.79|70.59|69.79|70.59|69.79|70.59|69.79|1
1653433690000|2022-05-24 23:08:10|70.6|69.8|70.59|69.79|70.6|69.8|70.59|69.79|2
1653433700000|2022-05-24 23:08:20|70.6|69.8|70.6|69.8|70.6|69.8|70.57|69.77|8
1653433710000|2022-05-24 23:08:30|70.59|69.79|70.6|69.8|70.6|69.8|70.59|69.79|6
1653433720000|2022-05-24 23:08:40|70.59|69.79|70.6|69.8|70.6|69.8|70.59|69.79|6
1653433740000|2022-05-24 23:09:00|70.61|69.81|70.6|69.8|70.62|69.82|70.6|69.8|7
1653433750000|2022-05-24 23:09:10|70.61|69.81|70.62|69.82|70.63|69.83|70.61|69.81|4
1653433760000|2022-05-24 23:09:20|70.63|69.83|70.69|69.89|70.7|69.9|70.63|69.83|11
1653433770000|2022-05-24 23:09:30|70.7|69.9|70.78|69.98|70.78|69.98|70.69|69.89|13
1653433780000|2022-05-24 23:09:40|70.77|69.97|70.91|70.11|70.91|70.11|70.77|69.97|16
1653433790000|2022-05-24 23:09:50|70.92|70.12|70.99|70.19|71.03|70.23|70.9|70.1|29
1653433800000|2022-05-24 23:10:00|70.98|70.18|71.08|70.28|71.08|70.28|70.98|70.18|26
1653433810000|2022-05-24 23:10:10|71.1|70.3|71|70.2|71.11|70.31|71|70.2|19
1653433820000|2022-05-24 23:10:20|71.01|70.21|71.02|70.22|71.02|70.22|71|70.2|15
1653433830000|2022-05-24 23:10:30|71.01|70.21|70.93|70.13|71.03|70.23|70.93|70.13|21
1653433840000|2022-05-24 23:10:40|70.92|70.12|70.93|70.13|70.97|70.17|70.92|70.12|12
1653433850000|2022-05-24 23:10:50|70.92|70.12|70.92|70.12|70.94|70.14|70.92|70.12|5
1653433860000|2022-05-24 23:11:00|70.91|70.11|70.88|70.08|70.93|70.13|70.88|70.08|13
1653433870000|2022-05-24 23:11:10|70.87|70.07|70.83|70.03|70.87|70.07|70.82|70.02|12
1653433880000|2022-05-24 23:11:20|70.82|70.02|70.87|70.07|70.88|70.08|70.82|70.02|13
1653433890000|2022-05-24 23:11:30|70.86|70.06|70.88|70.08|70.89|70.09|70.86|70.06|5
1653433900000|2022-05-24 23:11:40|70.89|70.09|70.88|70.08|70.89|70.09|70.86|70.06|9
1653433910000|2022-05-24 23:11:50|70.89|70.09|70.89|70.09|70.9|70.1|70.88|70.08|11
1653433920000|2022-05-24 23:12:00|70.9|70.1|70.9|70.1|70.92|70.12|70.89|70.09|13
1653433930000|2022-05-24 23:12:10|70.91|70.11|70.91|70.11|70.93|70.13|70.9|70.1|14
1653433940000|2022-05-24 23:12:20|70.93|70.13|70.89|70.09|70.93|70.13|70.89|70.09|11
1653433950000|2022-05-24 23:12:30|70.9|70.1|70.9|70.1|70.91|70.11|70.89|70.09|7
1653433960000|2022-05-24 23:12:40|70.89|70.09|70.88|70.08|70.89|70.09|70.87|70.07|8
1653433970000|2022-05-24 23:12:50|70.87|70.07|70.87|70.07|70.88|70.08|70.86|70.06|10
1653433980000|2022-05-24 23:13:00|70.86|70.06|70.87|70.07|70.89|70.09|70.86|70.06|19
1653433990000|2022-05-24 23:13:10|70.88|70.08|70.8|70|70.88|70.08|70.8|70|22
1653434000000|2022-05-24 23:13:20|70.81|70.01|70.8|70|70.81|70.01|70.8|70|4
1653434010000|2022-05-24 23:13:30|70.79|69.99|70.76|69.96|70.8|70|70.76|69.96|8
1653434020000|2022-05-24 23:13:40|70.75|69.95|70.71|69.91|70.77|69.97|70.71|69.91|12
1653434030000|2022-05-24 23:13:50|70.7|69.9|70.76|69.96|70.77|69.97|70.68|69.88|20
1653434040000|2022-05-24 23:14:00|70.77|69.97|70.77|69.97|70.78|69.98|70.77|69.97|9
1653434050000|2022-05-24 23:14:10|70.78|69.98|70.76|69.96|70.78|69.98|70.76|69.96|13
1653434060000|2022-05-24 23:14:20|70.75|69.95|70.75|69.95|70.76|69.96|70.75|69.95|3
1653434070000|2022-05-24 23:14:30|70.76|69.96|70.75|69.95|70.76|69.96|70.75|69.95|6
1653434080000|2022-05-24 23:14:40|70.76|69.96|70.79|69.99|70.79|69.99|70.76|69.96|4
1653434100000|2022-05-24 23:15:00|70.8|70|70.75|69.95|70.81|70.01|70.75|69.95|12
1653434110000|2022-05-24 23:15:10|70.77|69.97|70.76|69.96|70.77|69.97|70.76|69.96|10
1653434120000|2022-05-24 23:15:20|70.77|69.97|70.79|69.99|70.83|70.03|70.77|69.97|15
1653434130000|2022-05-24 23:15:30|70.8|70|70.8|70|70.82|70.02|70.79|69.99|13
1653434140000|2022-05-24 23:15:40|70.79|69.99|70.79|69.99|70.8|70|70.78|69.98|4
1653434150000|2022-05-24 23:15:50|70.78|69.98|70.8|70|70.81|70.01|70.78|69.98|6
1653434160000|2022-05-24 23:16:00|70.79|69.99|70.8|70|70.8|70|70.78|69.98|17
1653434170000|2022-05-24 23:16:10|70.81|70.01|70.8|70|70.81|70.01|70.8|70|4
1653434180000|2022-05-24 23:16:20|70.81|70.01|70.81|70.01|70.81|70.01|70.79|69.99|11
1653434190000|2022-05-24 23:16:30|70.8|70|70.84|70.04|70.84|70.04|70.79|69.99|13
1653434200000|2022-05-24 23:16:40|70.86|70.06|70.86|70.06|70.86|70.06|70.85|70.05|13
1653434210000|2022-05-24 23:16:50|70.85|70.05|70.85|70.05|70.86|70.06|70.85|70.05|5
1653434220000|2022-05-24 23:17:00|70.86|70.06|70.87|70.07|70.87|70.07|70.86|70.06|2
1653434230000|2022-05-24 23:17:10|70.86|70.06|70.9|70.1|70.9|70.1|70.86|70.06|11
1653434240000|2022-05-24 23:17:20|70.89|70.09|70.89|70.09|70.89|70.09|70.88|70.08|3
1653434250000|2022-05-24 23:17:30|70.9|70.1|70.9|70.1|70.9|70.1|70.89|70.09|5
1653434260000|2022-05-24 23:17:40|70.91|70.11|70.9|70.1|70.91|70.11|70.89|70.09|7
1653434270000|2022-05-24 23:17:50|70.89|70.09|70.9|70.1|70.91|70.11|70.89|70.09|6
1653434280000|2022-05-24 23:18:00|70.89|70.09|70.89|70.09|70.9|70.1|70.89|70.09|3
1653434290000|2022-05-24 23:18:10|70.88|70.08|70.9|70.1|70.9|70.1|70.88|70.08|7
1653434300000|2022-05-24 23:18:20|70.91|70.11|70.9|70.1|70.91|70.11|70.89|70.09|10
1653434310000|2022-05-24 23:18:30|70.91|70.11|70.89|70.09|70.91|70.11|70.89|70.09|10
1653434320000|2022-05-24 23:18:40|70.9|70.1|70.9|70.1|70.9|70.1|70.89|70.09|5
1653434330000|2022-05-24 23:18:50|70.89|70.09|70.96|70.16|70.97|70.17|70.89|70.09|8
1653434340000|2022-05-24 23:19:00|70.97|70.17|70.97|70.17|70.97|70.17|70.96|70.16|7
1653434350000|2022-05-24 23:19:10|70.96|70.16|70.96|70.16|70.97|70.17|70.96|70.16|7
1653434360000|2022-05-24 23:19:20|70.97|70.17|70.92|70.12|70.97|70.17|70.91|70.11|11
1653434370000|2022-05-24 23:19:30|70.93|70.13|70.91|70.11|70.93|70.13|70.9|70.1|15
1653434380000|2022-05-24 23:19:40|70.92|70.12|70.93|70.13|70.93|70.13|70.92|70.12|8
1653434390000|2022-05-24 23:19:50|70.94|70.14|70.96|70.16|70.96|70.16|70.94|70.14|9
1653434410000|2022-05-24 23:20:10|70.97|70.17|70.96|70.16|70.97|70.17|70.96|70.16|4
1653434420000|2022-05-24 23:20:20|70.97|70.17|70.97|70.17|70.97|70.17|70.96|70.16|9
1653434430000|2022-05-24 23:20:30|70.96|70.16|70.97|70.17|70.97|70.17|70.96|70.16|4
1653434440000|2022-05-24 23:20:40|70.96|70.16|70.96|70.16|70.97|70.17|70.96|70.16|7
1653434460000|2022-05-24 23:21:00|70.95|70.15|70.93|70.13|70.95|70.15|70.92|70.12|10
1653434470000|2022-05-24 23:21:10|70.92|70.12|70.92|70.12|70.93|70.13|70.92|70.12|7
1653434480000|2022-05-24 23:21:20|70.93|70.13|70.93|70.13|70.93|70.13|70.92|70.12|3
1653434490000|2022-05-24 23:21:30|70.92|70.12|70.93|70.13|70.93|70.13|70.92|70.12|8
1653434500000|2022-05-24 23:21:40|70.92|70.12|70.92|70.12|70.93|70.13|70.91|70.11|17
1653434510000|2022-05-24 23:21:50|70.91|70.11|70.91|70.11|70.91|70.11|70.9|70.1|3
1653434520000|2022-05-24 23:22:00|70.9|70.1|70.84|70.04|70.9|70.1|70.81|70.01|15
1653434530000|2022-05-24 23:22:10|70.85|70.05|70.79|69.99|70.85|70.05|70.79|69.99|7
1653434540000|2022-05-24 23:22:20|70.78|69.98|70.8|70|70.82|70.02|70.77|69.97|11
1653434550000|2022-05-24 23:22:30|70.81|70.01|70.8|70|70.81|70.01|70.8|70|6
1653434560000|2022-05-24 23:22:40|70.79|69.99|70.81|70.01|70.81|70.01|70.79|69.99|5
1653434570000|2022-05-24 23:22:50|70.8|70|70.81|70.01|70.81|70.01|70.8|70|8
1653434580000|2022-05-24 23:23:00|70.8|70|70.8|70|70.8|70|70.8|70|1
1653434590000|2022-05-24 23:23:10|70.81|70.01|70.8|70|70.81|70.01|70.8|70|6
1653434600000|2022-05-24 23:23:20|70.81|70.01|70.78|69.98|70.81|70.01|70.78|69.98|6
1653434610000|2022-05-24 23:23:30|70.79|69.99|70.82|70.02|70.82|70.02|70.78|69.98|12
1653434620000|2022-05-24 23:23:40|70.81|70.01|70.81|70.01|70.82|70.02|70.8|70|9
1653434630000|2022-05-24 23:23:50|70.8|70|70.81|70.01|70.82|70.02|70.8|70|10
1653434640000|2022-05-24 23:24:00|70.82|70.02|70.8|70|70.82|70.02|70.8|70|12
1653434650000|2022-05-24 23:24:10|70.81|70.01|70.85|70.05|70.85|70.05|70.8|70|11
1653434660000|2022-05-24 23:24:20|70.86|70.06|70.86|70.06|70.86|70.06|70.84|70.04|3
1653434670000|2022-05-24 23:24:30|70.85|70.05|70.86|70.06|70.86|70.06|70.84|70.04|7
1653434680000|2022-05-24 23:24:40|70.85|70.05|70.84|70.04|70.86|70.06|70.84|70.04|12
1653434690000|2022-05-24 23:24:50|70.83|70.03|70.8|70|70.83|70.03|70.79|69.99|5
1653434700000|2022-05-24 23:25:00|70.81|70.01|70.82|70.02|70.83|70.03|70.81|70.01|6
1653434710000|2022-05-24 23:25:10|70.81|70.01|70.82|70.02|70.84|70.04|70.81|70.01|6
1653434720000|2022-05-24 23:25:20|70.83|70.03|70.81|70.01|70.83|70.03|70.81|70.01|3
1653434730000|2022-05-24 23:25:30|70.82|70.02|70.81|70.01|70.82|70.02|70.81|70.01|6
1653434740000|2022-05-24 23:25:40|70.82|70.02|70.81|70.01|70.82|70.02|70.81|70.01|2
1653434750000|2022-05-24 23:25:50|70.82|70.02|70.81|70.01|70.86|70.06|70.81|70.01|15
1653434770000|2022-05-24 23:26:10|70.8|70|70.81|70.01|70.82|70.02|70.8|70|3
1653434780000|2022-05-24 23:26:20|70.8|70|70.8|70|70.82|70.02|70.8|70|4
1653434790000|2022-05-24 23:26:30|70.81|70.01|70.8|70|70.81|70.01|70.8|70|14
1653434800000|2022-05-24 23:26:40|70.81|70.01|70.81|70.01|70.81|70.01|70.8|70|7
1653434810000|2022-05-24 23:26:50|70.8|70|70.81|70.01|70.81|70.01|70.8|70|10
1653434820000|2022-05-24 23:27:00|70.8|70|70.79|69.99|70.81|70.01|70.77|69.97|16
1653434830000|2022-05-24 23:27:10|70.78|69.98|70.76|69.96|70.78|69.98|70.75|69.95|9
1653434840000|2022-05-24 23:27:20|70.77|69.97|70.69|69.89|70.77|69.97|70.68|69.88|18
1653434850000|2022-05-24 23:27:30|70.68|69.88|70.69|69.89|70.69|69.89|70.67|69.87|6
1653434860000|2022-05-24 23:27:40|70.68|69.88|70.69|69.89|70.69|69.89|70.68|69.88|4
1653434870000|2022-05-24 23:27:50|70.68|69.88|70.68|69.88|70.69|69.89|70.68|69.88|3
1653434880000|2022-05-24 23:28:00|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|6
1653434890000|2022-05-24 23:28:10|70.69|69.89|70.67|69.87|70.69|69.89|70.65|69.85|6
1653434900000|2022-05-24 23:28:20|70.68|69.88|70.61|69.81|70.68|69.88|70.6|69.8|16
1653434910000|2022-05-24 23:28:30|70.62|69.82|70.71|69.91|70.71|69.91|70.61|69.81|17
1653434920000|2022-05-24 23:28:40|70.72|69.92|70.69|69.89|70.77|69.97|70.68|69.88|14
1653434930000|2022-05-24 23:28:50|70.71|69.91|70.7|69.9|70.71|69.91|70.69|69.89|15
1653434940000|2022-05-24 23:29:00|70.71|69.91|70.72|69.92|70.72|69.92|70.71|69.91|6
1653434950000|2022-05-24 23:29:10|70.73|69.93|70.73|69.93|70.73|69.93|70.72|69.92|9
1653434960000|2022-05-24 23:29:20|70.72|69.92|70.72|69.92|70.73|69.93|70.72|69.92|7
1653434970000|2022-05-24 23:29:30|70.73|69.93|70.78|69.98|70.8|70|70.72|69.92|12
1653434980000|2022-05-24 23:29:40|70.77|69.97|70.77|69.97|70.8|70|70.77|69.97|11
1653434990000|2022-05-24 23:29:50|70.78|69.98|70.77|69.97|70.79|69.99|70.76|69.96|14
1653435000000|2022-05-24 23:30:00|70.78|69.98|70.73|69.93|70.78|69.98|70.69|69.89|17
1653435010000|2022-05-24 23:30:10|70.74|69.94|70.73|69.93|70.74|69.94|70.72|69.92|8
1653435020000|2022-05-24 23:30:20|70.72|69.92|70.72|69.92|70.74|69.94|70.72|69.92|7
1653435030000|2022-05-24 23:30:30|70.73|69.93|70.72|69.92|70.73|69.93|70.7|69.9|12
1653435040000|2022-05-24 23:30:40|70.73|69.93|70.73|69.93|70.73|69.93|70.72|69.92|5
1653435050000|2022-05-24 23:30:50|70.74|69.94|70.78|69.98|70.78|69.98|70.72|69.92|9
1653435060000|2022-05-24 23:31:00|70.77|69.97|70.71|69.91|70.77|69.97|70.71|69.91|5
1653435070000|2022-05-24 23:31:10|70.72|69.92|70.71|69.91|70.72|69.92|70.71|69.91|4
1653435080000|2022-05-24 23:31:20|70.72|69.92|70.73|69.93|70.73|69.93|70.71|69.91|6
1653435090000|2022-05-24 23:31:30|70.72|69.92|70.8|70|70.8|70|70.71|69.91|14
1653435100000|2022-05-24 23:31:40|70.81|70.01|70.81|70.01|70.82|70.02|70.8|70|15
1653435110000|2022-05-24 23:31:50|70.82|70.02|70.81|70.01|70.82|70.02|70.81|70.01|8
1653435120000|2022-05-24 23:32:00|70.82|70.02|70.85|70.05|70.87|70.07|70.81|70.01|12
1653435130000|2022-05-24 23:32:10|70.86|70.06|70.84|70.04|70.87|70.07|70.84|70.04|9
1653435140000|2022-05-24 23:32:20|70.85|70.05|70.86|70.06|70.87|70.07|70.85|70.05|4
1653435150000|2022-05-24 23:32:30|70.87|70.07|70.88|70.08|70.88|70.08|70.87|70.07|4
1653435160000|2022-05-24 23:32:40|70.89|70.09|70.88|70.08|70.89|70.09|70.87|70.07|9
1653435170000|2022-05-24 23:32:50|70.89|70.09|70.76|69.96|70.93|70.13|70.76|69.96|19
1653435180000|2022-05-24 23:33:00|70.75|69.95|70.75|69.95|70.8|70|70.75|69.95|19
1653435190000|2022-05-24 23:33:10|70.76|69.96|70.79|69.99|70.79|69.99|70.75|69.95|11
1653435200000|2022-05-24 23:33:20|70.78|69.98|70.77|69.97|70.79|69.99|70.76|69.96|16
1653435210000|2022-05-24 23:33:30|70.75|69.95|70.76|69.96|70.79|69.99|70.7|69.9|23
1653435220000|2022-05-24 23:33:40|70.77|69.97|70.78|69.98|70.78|69.98|70.76|69.96|8
1653435230000|2022-05-24 23:33:50|70.77|69.97|70.79|69.99|70.79|69.99|70.77|69.97|11
1653435240000|2022-05-24 23:34:00|70.78|69.98|70.78|69.98|70.79|69.99|70.75|69.95|12
1653435250000|2022-05-24 23:34:10|70.79|69.99|70.76|69.96|70.79|69.99|70.71|69.91|16
1653435260000|2022-05-24 23:34:20|70.78|69.98|70.7|69.9|70.78|69.98|70.7|69.9|9
1653435270000|2022-05-24 23:34:30|70.71|69.91|70.71|69.91|70.72|69.92|70.69|69.89|9
1653435280000|2022-05-24 23:34:40|70.74|69.94|70.71|69.91|70.74|69.94|70.69|69.89|16
1653435290000|2022-05-24 23:34:50|70.72|69.92|70.73|69.93|70.73|69.93|70.69|69.89|12
1653435300000|2022-05-24 23:35:00|70.7|69.9|70.7|69.9|70.72|69.92|70.69|69.89|17
1653435310000|2022-05-24 23:35:10|70.71|69.91|70.72|69.92|70.72|69.92|70.69|69.89|7
1653435320000|2022-05-24 23:35:20|70.71|69.91|70.7|69.9|70.72|69.92|70.7|69.9|3
1653435330000|2022-05-24 23:35:30|70.71|69.91|70.71|69.91|70.71|69.91|70.7|69.9|5
1653435340000|2022-05-24 23:35:40|70.72|69.92|70.71|69.91|70.73|69.93|70.69|69.89|12
1653435350000|2022-05-24 23:35:50|70.72|69.92|70.73|69.93|70.73|69.93|70.71|69.91|4
1653435360000|2022-05-24 23:36:00|70.71|69.91|70.69|69.89|70.71|69.91|70.69|69.89|7
1653435370000|2022-05-24 23:36:10|70.7|69.9|70.68|69.88|70.72|69.92|70.68|69.88|9
1653435380000|2022-05-24 23:36:20|70.67|69.87|70.7|69.9|70.72|69.92|70.67|69.87|11
1653435390000|2022-05-24 23:36:30|70.72|69.92|70.68|69.88|70.72|69.92|70.64|69.84|8
1653435400000|2022-05-24 23:36:40|70.7|69.9|70.67|69.87|70.7|69.9|70.67|69.87|3
1653435410000|2022-05-24 23:36:50|70.68|69.88|70.68|69.88|70.68|69.88|70.68|69.88|1
1653435420000|2022-05-24 23:37:00|70.67|69.87|70.63|69.83|70.67|69.87|70.6|69.8|8
1653435430000|2022-05-24 23:37:10|70.62|69.82|70.61|69.81|70.64|69.84|70.6|69.8|12
1653435440000|2022-05-24 23:37:20|70.63|69.83|70.62|69.82|70.64|69.84|70.61|69.81|8
1653435450000|2022-05-24 23:37:30|70.64|69.84|70.63|69.83|70.64|69.84|70.62|69.82|9
1653435460000|2022-05-24 23:37:40|70.64|69.84|70.63|69.83|70.64|69.84|70.63|69.83|2
1653435470000|2022-05-24 23:37:50|70.64|69.84|70.63|69.83|70.65|69.85|70.62|69.82|9
1653435480000|2022-05-24 23:38:00|70.64|69.84|70.7|69.9|70.7|69.9|70.63|69.83|17
1653435490000|2022-05-24 23:38:10|70.68|69.88|70.7|69.9|70.71|69.91|70.67|69.87|18
1653435500000|2022-05-24 23:38:20|70.64|69.84|70.68|69.88|70.71|69.91|70.64|69.84|21
1653435510000|2022-05-24 23:38:30|70.7|69.9|70.61|69.81|70.7|69.9|70.6|69.8|14
1653435520000|2022-05-24 23:38:40|70.63|69.83|70.61|69.81|70.63|69.83|70.6|69.8|6
1653435530000|2022-05-24 23:38:50|70.64|69.84|70.66|69.86|70.68|69.88|70.63|69.83|11
1653435540000|2022-05-24 23:39:00|70.67|69.87|70.6|69.8|70.68|69.88|70.59|69.79|14
1653435550000|2022-05-24 23:39:10|70.62|69.82|70.63|69.83|70.64|69.84|70.6|69.8|16
1653435560000|2022-05-24 23:39:20|70.64|69.84|70.61|69.81|70.64|69.84|70.6|69.8|17
1653435570000|2022-05-24 23:39:30|70.62|69.82|70.64|69.84|70.64|69.84|70.61|69.81|13
1653435580000|2022-05-24 23:39:40|70.61|69.81|70.62|69.82|70.64|69.84|70.61|69.81|8
1653435590000|2022-05-24 23:39:50|70.63|69.83|70.62|69.82|70.63|69.83|70.62|69.82|10
1653435600000|2022-05-24 23:40:00|70.61|69.81|70.63|69.83|70.63|69.83|70.6|69.8|11
1653435610000|2022-05-24 23:40:10|70.61|69.81|70.63|69.83|70.63|69.83|70.61|69.81|6
1653435620000|2022-05-24 23:40:20|70.61|69.81|70.64|69.84|70.64|69.84|70.6|69.8|10
1653435630000|2022-05-24 23:40:30|70.63|69.83|70.61|69.81|70.64|69.84|70.61|69.81|10
1653435640000|2022-05-24 23:40:40|70.63|69.83|70.6|69.8|70.63|69.83|70.6|69.8|14
1653435650000|2022-05-24 23:40:50|70.61|69.81|70.61|69.81|70.63|69.83|70.61|69.81|11
1653435660000|2022-05-24 23:41:00|70.63|69.83|70.63|69.83|70.64|69.84|70.6|69.8|17
1653435670000|2022-05-24 23:41:10|70.62|69.82|70.62|69.82|70.63|69.83|70.61|69.81|7
1653435680000|2022-05-24 23:41:20|70.63|69.83|70.62|69.82|70.63|69.83|70.59|69.79|7
1653435690000|2022-05-24 23:41:30|70.6|69.8|70.63|69.83|70.63|69.83|70.6|69.8|5
1653435700000|2022-05-24 23:41:40|70.62|69.82|70.62|69.82|70.64|69.84|70.61|69.81|13
1653435710000|2022-05-24 23:41:50|70.61|69.81|70.61|69.81|70.61|69.81|70.61|69.81|1
1653435720000|2022-05-24 23:42:00|70.64|69.84|70.61|69.81|70.64|69.84|70.6|69.8|13
1653435730000|2022-05-24 23:42:10|70.63|69.83|70.63|69.83|70.63|69.83|70.61|69.81|12
1653435740000|2022-05-24 23:42:20|70.61|69.81|70.64|69.84|70.64|69.84|70.61|69.81|6
1653435750000|2022-05-24 23:42:30|70.63|69.83|70.63|69.83|70.64|69.84|70.6|69.8|12
1653435760000|2022-05-24 23:42:40|70.62|69.82|70.61|69.81|70.65|69.85|70.61|69.81|16
1653435770000|2022-05-24 23:42:50|70.6|69.8|70.62|69.82|70.64|69.84|70.6|69.8|9
1653435780000|2022-05-24 23:43:00|70.64|69.84|70.62|69.82|70.64|69.84|70.61|69.81|6
1653435790000|2022-05-24 23:43:10|70.61|69.81|70.65|69.85|70.65|69.85|70.61|69.81|9
1653435800000|2022-05-24 23:43:20|70.66|69.86|70.62|69.82|70.66|69.86|70.62|69.82|19
1653435810000|2022-05-24 23:43:30|70.61|69.81|70.63|69.83|70.63|69.83|70.61|69.81|4
1653435820000|2022-05-24 23:43:40|70.62|69.82|70.62|69.82|70.64|69.84|70.62|69.82|9
1653435830000|2022-05-24 23:43:50|70.63|69.83|70.64|69.84|70.64|69.84|70.63|69.83|4
1653435840000|2022-05-24 23:44:00|70.61|69.81|70.61|69.81|70.61|69.81|70.61|69.81|1
1653435850000|2022-05-24 23:44:10|70.62|69.82|70.62|69.82|70.62|69.82|70.61|69.81|3
1653435860000|2022-05-24 23:44:20|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|2
1653435870000|2022-05-24 23:44:30|70.63|69.83|70.62|69.82|70.63|69.83|70.61|69.81|11
1653435880000|2022-05-24 23:44:40|70.63|69.83|70.63|69.83|70.63|69.83|70.6|69.8|8
1653435890000|2022-05-24 23:44:50|70.62|69.82|70.6|69.8|70.63|69.83|70.59|69.79|10
1653435900000|2022-05-24 23:45:00|70.59|69.79|70.62|69.82|70.62|69.82|70.59|69.79|12
1653435910000|2022-05-24 23:45:10|70.61|69.81|70.61|69.81|70.62|69.82|70.61|69.81|7
1653435920000|2022-05-24 23:45:20|70.62|69.82|70.62|69.82|70.62|69.82|70.61|69.81|7
1653435930000|2022-05-24 23:45:30|70.61|69.81|70.61|69.81|70.62|69.82|70.61|69.81|11
1653435940000|2022-05-24 23:45:40|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|6
1653435950000|2022-05-24 23:45:50|70.62|69.82|70.6|69.8|70.62|69.82|70.59|69.79|7
1653435960000|2022-05-24 23:46:00|70.61|69.81|70.59|69.79|70.62|69.82|70.56|69.76|14
1653435970000|2022-05-24 23:46:10|70.6|69.8|70.59|69.79|70.6|69.8|70.56|69.76|7
1653435980000|2022-05-24 23:46:20|70.6|69.8|70.61|69.81|70.61|69.81|70.57|69.77|13
1653435990000|2022-05-24 23:46:30|70.6|69.8|70.61|69.81|70.61|69.81|70.58|69.78|10
1653436000000|2022-05-24 23:46:40|70.6|69.8|70.59|69.79|70.61|69.81|70.59|69.79|9
1653436010000|2022-05-24 23:46:50|70.6|69.8|70.6|69.8|70.62|69.82|70.6|69.8|6
1653436020000|2022-05-24 23:47:00|70.61|69.81|70.61|69.81|70.62|69.82|70.59|69.79|8
1653436030000|2022-05-24 23:47:10|70.59|69.79|70.61|69.81|70.62|69.82|70.59|69.79|7
1653436040000|2022-05-24 23:47:20|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|8
1653436060000|2022-05-24 23:47:40|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|8
1653436070000|2022-05-24 23:47:50|70.62|69.82|70.6|69.8|70.62|69.82|70.59|69.79|8
1653436080000|2022-05-24 23:48:00|70.61|69.81|70.61|69.81|70.62|69.82|70.59|69.79|13
1653436090000|2022-05-24 23:48:10|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|4
1653436100000|2022-05-24 23:48:20|70.62|69.82|70.61|69.81|70.62|69.82|70.6|69.8|12
1653436110000|2022-05-24 23:48:30|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|6
1653436120000|2022-05-24 23:48:40|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|6
1653436130000|2022-05-24 23:48:50|70.62|69.82|70.62|69.82|70.62|69.82|70.62|69.82|1
1653436140000|2022-05-24 23:49:00|70.61|69.81|70.61|69.81|70.61|69.81|70.61|69.81|1
1653436150000|2022-05-24 23:49:10|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|2
1653436160000|2022-05-24 23:49:20|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|6
1653436170000|2022-05-24 23:49:30|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|2
1653436180000|2022-05-24 23:49:40|70.62|69.82|70.62|69.82|70.62|69.82|70.61|69.81|3
1653436190000|2022-05-24 23:49:50|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|6
1653436200000|2022-05-24 23:50:00|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|6
1653436210000|2022-05-24 23:50:10|70.64|69.84|70.7|69.9|70.72|69.92|70.64|69.84|17
1653436220000|2022-05-24 23:50:20|70.71|69.91|70.76|69.96|70.77|69.97|70.7|69.9|15
1653436230000|2022-05-24 23:50:30|70.74|69.94|70.78|69.98|70.79|69.99|70.74|69.94|12
1653436240000|2022-05-24 23:50:40|70.79|69.99|70.78|69.98|70.79|69.99|70.78|69.98|6
1653436250000|2022-05-24 23:50:50|70.79|69.99|70.77|69.97|70.79|69.99|70.77|69.97|17
1653436260000|2022-05-24 23:51:00|70.78|69.98|70.68|69.88|70.79|69.99|70.67|69.87|18
1653436270000|2022-05-24 23:51:10|70.69|69.89|70.68|69.88|70.69|69.89|70.67|69.87|8
1653436280000|2022-05-24 23:51:20|70.66|69.86|70.68|69.88|70.68|69.88|70.65|69.85|11
1653436290000|2022-05-24 23:51:30|70.67|69.87|70.68|69.88|70.69|69.89|70.67|69.87|8
1653436300000|2022-05-24 23:51:40|70.69|69.89|70.7|69.9|70.7|69.9|70.68|69.88|8
1653436310000|2022-05-24 23:51:50|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|7
1653436320000|2022-05-24 23:52:00|70.67|69.87|70.7|69.9|70.71|69.91|70.67|69.87|6
1653436330000|2022-05-24 23:52:10|70.69|69.89|70.69|69.89|70.72|69.92|70.69|69.89|5
1653436340000|2022-05-24 23:52:20|70.7|69.9|70.7|69.9|70.7|69.9|70.68|69.88|8
1653436350000|2022-05-24 23:52:30|70.71|69.91|70.7|69.9|70.71|69.91|70.68|69.88|20
1653436360000|2022-05-24 23:52:40|70.69|69.89|70.7|69.9|70.7|69.9|70.66|69.86|17
1653436370000|2022-05-24 23:52:50|70.69|69.89|70.7|69.9|70.7|69.9|70.69|69.89|8
1653436390000|2022-05-24 23:53:10|70.69|69.89|70.66|69.86|70.71|69.91|70.65|69.85|12
1653436400000|2022-05-24 23:53:20|70.69|69.89|70.69|69.89|70.7|69.9|70.65|69.85|11
1653436410000|2022-05-24 23:53:30|70.68|69.88|70.7|69.9|70.7|69.9|70.68|69.88|8
1653436420000|2022-05-24 23:53:40|70.69|69.89|70.69|69.89|70.7|69.9|70.65|69.85|19
1653436430000|2022-05-24 23:53:50|70.68|69.88|70.7|69.9|70.7|69.9|70.68|69.88|16
1653436440000|2022-05-24 23:54:00|70.69|69.89|70.68|69.88|70.7|69.9|70.67|69.87|14
1653436450000|2022-05-24 23:54:10|70.69|69.89|70.69|69.89|70.69|69.89|70.68|69.88|5
1653436460000|2022-05-24 23:54:20|70.68|69.88|70.7|69.9|70.7|69.9|70.68|69.88|9
1653436470000|2022-05-24 23:54:30|70.69|69.89|70.69|69.89|70.7|69.9|70.69|69.89|11
1653436480000|2022-05-24 23:54:40|70.68|69.88|70.69|69.89|70.69|69.89|70.67|69.87|8
1653436490000|2022-05-24 23:54:50|70.68|69.88|70.7|69.9|70.7|69.9|70.68|69.88|9
1653436500000|2022-05-24 23:55:00|70.69|69.89|70.69|69.89|70.7|69.9|70.68|69.88|19
1653436510000|2022-05-24 23:55:10|70.68|69.88|70.68|69.88|70.69|69.89|70.68|69.88|5
1653436520000|2022-05-24 23:55:20|70.66|69.86|70.68|69.88|70.7|69.9|70.66|69.86|8
1653436530000|2022-05-24 23:55:30|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|2
1653436540000|2022-05-24 23:55:40|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|2
1653436550000|2022-05-24 23:55:50|70.69|69.89|70.68|69.88|70.69|69.89|70.66|69.86|6
1653436560000|2022-05-24 23:56:00|70.69|69.89|70.66|69.86|70.69|69.89|70.65|69.85|12
1653436570000|2022-05-24 23:56:10|70.64|69.84|70.67|69.87|70.68|69.88|70.64|69.84|13
1653436580000|2022-05-24 23:56:20|70.66|69.86|70.66|69.86|70.67|69.87|70.64|69.84|9
1653436590000|2022-05-24 23:56:30|70.67|69.87|70.66|69.86|70.67|69.87|70.65|69.85|8
1653436600000|2022-05-24 23:56:40|70.65|69.85|70.66|69.86|70.66|69.86|70.65|69.85|6
1653436610000|2022-05-24 23:56:50|70.65|69.85|70.66|69.86|70.66|69.86|70.65|69.85|8
1653436620000|2022-05-24 23:57:00|70.65|69.85|70.68|69.88|70.68|69.88|70.65|69.85|11
1653436630000|2022-05-24 23:57:10|70.67|69.87|70.67|69.87|70.68|69.88|70.67|69.87|11
1653436640000|2022-05-24 23:57:20|70.68|69.88|70.7|69.9|70.7|69.9|70.67|69.87|15
1653436650000|2022-05-24 23:57:30|70.72|69.92|70.69|69.89|70.72|69.92|70.69|69.89|8
1653436660000|2022-05-24 23:57:40|70.7|69.9|70.69|69.89|70.7|69.9|70.69|69.89|8
1653436670000|2022-05-24 23:57:50|70.7|69.9|70.7|69.9|70.72|69.92|70.68|69.88|14
1653436680000|2022-05-24 23:58:00|70.68|69.88|70.68|69.88|70.68|69.88|70.65|69.85|14
1653436690000|2022-05-24 23:58:10|70.67|69.87|70.62|69.82|70.68|69.88|70.61|69.81|13
1653436700000|2022-05-24 23:58:20|70.61|69.81|70.6|69.8|70.62|69.82|70.59|69.79|7
1653436710000|2022-05-24 23:58:30|70.62|69.82|70.59|69.79|70.62|69.82|70.59|69.79|3
1653436720000|2022-05-24 23:58:40|70.6|69.8|70.6|69.8|70.61|69.81|70.6|69.8|3
1653436730000|2022-05-24 23:58:50|70.61|69.81|70.62|69.82|70.62|69.82|70.59|69.79|15
1653436740000|2022-05-24 23:59:00|70.59|69.79|70.59|69.79|70.62|69.82|70.59|69.79|9
1653436750000|2022-05-24 23:59:10|70.58|69.78|70.61|69.81|70.61|69.81|70.58|69.78|7
1653436760000|2022-05-24 23:59:20|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|6
1653436770000|2022-05-24 23:59:30|70.62|69.82|70.61|69.81|70.62|69.82|70.6|69.8|7
1653436780000|2022-05-24 23:59:40|70.6|69.8|70.6|69.8|70.6|69.8|70.6|69.8|1
1653436790000|2022-05-24 23:59:50|70.61|69.81|70.61|69.81|70.61|69.81|70.6|69.8|9
1653436800000|2022-05-25 00:00:00|70.6|69.8|70.6|69.8|70.6|69.8|70.59|69.79|9
1653436810000|2022-05-25 00:00:10|70.59|69.79|70.6|69.8|70.61|69.81|70.59|69.79|5
1653436820000|2022-05-25 00:00:20|70.58|69.78|70.58|69.78|70.61|69.81|70.58|69.78|19
1653436830000|2022-05-25 00:00:30|70.57|69.77|70.57|69.77|70.58|69.78|70.57|69.77|5
1653436840000|2022-05-25 00:00:40|70.55|69.75|70.51|69.71|70.57|69.77|70.51|69.71|6
1653436850000|2022-05-25 00:00:50|70.5|69.7|70.5|69.7|70.51|69.71|70.49|69.69|12
1653436860000|2022-05-25 00:01:00|70.49|69.69|70.51|69.71|70.57|69.77|70.49|69.69|23
1653436870000|2022-05-25 00:01:10|70.5|69.7|70.45|69.65|70.51|69.71|70.43|69.63|17
1653436880000|2022-05-25 00:01:20|70.46|69.66|70.48|69.68|70.48|69.68|70.43|69.63|19
1653436890000|2022-05-25 00:01:30|70.49|69.69|70.46|69.66|70.49|69.69|70.45|69.65|13
1653436900000|2022-05-25 00:01:40|70.45|69.65|70.49|69.69|70.49|69.69|70.45|69.65|12
1653436910000|2022-05-25 00:01:50|70.48|69.68|70.56|69.76|70.56|69.76|70.48|69.68|12
1653436920000|2022-05-25 00:02:00|70.55|69.75|70.57|69.77|70.59|69.79|70.55|69.75|11
1653436930000|2022-05-25 00:02:10|70.56|69.76|70.56|69.76|70.56|69.76|70.5|69.7|15
1653436940000|2022-05-25 00:02:20|70.55|69.75|70.57|69.77|70.58|69.78|70.54|69.74|17
1653436950000|2022-05-25 00:02:30|70.58|69.78|70.59|69.79|70.6|69.8|70.58|69.78|11
1653436960000|2022-05-25 00:02:40|70.61|69.81|70.68|69.88|70.68|69.88|70.6|69.8|15
1653436970000|2022-05-25 00:02:50|70.69|69.89|70.69|69.89|70.72|69.92|70.69|69.89|12
1653436980000|2022-05-25 00:03:00|70.67|69.87|70.69|69.89|70.69|69.89|70.67|69.87|7
1653436990000|2022-05-25 00:03:10|70.68|69.88|70.64|69.84|70.68|69.88|70.64|69.84|16
1653437000000|2022-05-25 00:03:20|70.63|69.83|70.53|69.73|70.63|69.83|70.5|69.7|19
1653437010000|2022-05-25 00:03:30|70.51|69.71|70.77|69.97|70.78|69.98|70.5|69.7|20
1653437020000|2022-05-25 00:03:40|70.76|69.96|70.7|69.9|70.78|69.98|70.7|69.9|22
1653437030000|2022-05-25 00:03:50|70.69|69.89|70.69|69.89|70.71|69.91|70.68|69.88|24
1653437040000|2022-05-25 00:04:00|70.7|69.9|70.7|69.9|70.78|69.98|70.68|69.88|27
1653437050000|2022-05-25 00:04:10|70.71|69.91|70.7|69.9|70.71|69.91|70.7|69.9|6
1653437060000|2022-05-25 00:04:20|70.68|69.88|70.7|69.9|70.72|69.92|70.68|69.88|15
1653437070000|2022-05-25 00:04:30|70.71|69.91|70.61|69.81|70.72|69.92|70.61|69.81|16
1653437080000|2022-05-25 00:04:40|70.62|69.82|70.61|69.81|70.62|69.82|70.6|69.8|9
1653437090000|2022-05-25 00:04:50|70.62|69.82|70.61|69.81|70.62|69.82|70.61|69.81|4
1653437100000|2022-05-25 00:05:00|70.6|69.8|70.6|69.8|70.61|69.81|70.57|69.77|7
1653437110000|2022-05-25 00:05:10|70.58|69.78|70.51|69.71|70.58|69.78|70.51|69.71|9
1653437120000|2022-05-25 00:05:20|70.52|69.72|70.52|69.72|70.52|69.72|70.5|69.7|11
1653437130000|2022-05-25 00:05:30|70.51|69.71|70.58|69.78|70.59|69.79|70.51|69.71|20
1653437140000|2022-05-25 00:05:40|70.56|69.76|70.56|69.76|70.59|69.79|70.55|69.75|23
1653437150000|2022-05-25 00:05:50|70.57|69.77|70.51|69.71|70.58|69.78|70.5|69.7|12
1653437160000|2022-05-25 00:06:00|70.52|69.72|70.52|69.72|70.52|69.72|70.51|69.71|7
1653437170000|2022-05-25 00:06:10|70.54|69.74|70.51|69.71|70.54|69.74|70.5|69.7|7
1653437180000|2022-05-25 00:06:20|70.52|69.72|70.51|69.71|70.52|69.72|70.51|69.71|6
1653437190000|2022-05-25 00:06:30|70.53|69.73|70.51|69.71|70.53|69.73|70.5|69.7|12
1653437200000|2022-05-25 00:06:40|70.5|69.7|70.49|69.69|70.51|69.71|70.48|69.68|11
1653437210000|2022-05-25 00:06:50|70.5|69.7|70.49|69.69|70.52|69.72|70.48|69.68|15
1653437220000|2022-05-25 00:07:00|70.48|69.68|70.5|69.7|70.51|69.71|70.48|69.68|9
1653437230000|2022-05-25 00:07:10|70.51|69.71|70.49|69.69|70.53|69.73|70.48|69.68|22
1653437240000|2022-05-25 00:07:20|70.53|69.73|70.49|69.69|70.53|69.73|70.46|69.66|12
1653437250000|2022-05-25 00:07:30|70.46|69.66|70.48|69.68|70.49|69.69|70.46|69.66|5
1653437260000|2022-05-25 00:07:40|70.47|69.67|70.46|69.66|70.49|69.69|70.4|69.6|12
1653437270000|2022-05-25 00:07:50|70.48|69.68|70.44|69.64|70.48|69.68|70.44|69.64|11
1653437280000|2022-05-25 00:08:00|70.42|69.62|70.47|69.67|70.49|69.69|70.41|69.61|12
1653437290000|2022-05-25 00:08:10|70.49|69.69|70.48|69.68|70.5|69.7|70.46|69.66|8
1653437300000|2022-05-25 00:08:20|70.5|69.7|70.44|69.64|70.5|69.7|70.4|69.6|16
1653437310000|2022-05-25 00:08:30|70.42|69.62|70.42|69.62|70.45|69.65|70.42|69.62|19
1653437320000|2022-05-25 00:08:40|70.43|69.63|70.42|69.62|70.44|69.64|70.4|69.6|17
1653437330000|2022-05-25 00:08:50|70.43|69.63|70.3|69.5|70.43|69.63|70.3|69.5|19
1653437340000|2022-05-25 00:09:00|70.29|69.49|70.32|69.52|70.32|69.52|70.24|69.44|17
1653437350000|2022-05-25 00:09:10|70.34|69.54|70.36|69.56|70.37|69.57|70.31|69.51|13
1653437360000|2022-05-25 00:09:20|70.35|69.55|70.39|69.59|70.39|69.59|70.35|69.55|12
1653437370000|2022-05-25 00:09:30|70.38|69.58|70.37|69.57|70.39|69.59|70.37|69.57|9
1653437380000|2022-05-25 00:09:40|70.38|69.58|70.32|69.52|70.38|69.58|70.31|69.51|12
1653437390000|2022-05-25 00:09:50|70.31|69.51|70.31|69.51|70.33|69.53|70.31|69.51|5
1653437400000|2022-05-25 00:10:00|70.33|69.53|70.29|69.49|70.33|69.53|70.29|69.49|8
1653437410000|2022-05-25 00:10:10|70.3|69.5|70.27|69.47|70.3|69.5|70.26|69.46|8
1653437420000|2022-05-25 00:10:20|70.28|69.48|70.27|69.47|70.28|69.48|70.27|69.47|6
1653437430000|2022-05-25 00:10:30|70.25|69.45|70.27|69.47|70.28|69.48|70.25|69.45|4
1653437440000|2022-05-25 00:10:40|70.28|69.48|70.3|69.5|70.3|69.5|70.26|69.46|12
1653437450000|2022-05-25 00:10:50|70.29|69.49|70.28|69.48|70.3|69.5|70.28|69.48|15
1653437460000|2022-05-25 00:11:00|70.27|69.47|70.23|69.43|70.28|69.48|70.21|69.41|15
1653437470000|2022-05-25 00:11:10|70.22|69.42|70.32|69.52|70.34|69.54|70.22|69.42|19
1653437480000|2022-05-25 00:11:20|70.33|69.53|70.3|69.5|70.34|69.54|70.3|69.5|19
1653437490000|2022-05-25 00:11:30|70.31|69.51|70.33|69.53|70.34|69.54|70.31|69.51|13
1653437500000|2022-05-25 00:11:40|70.34|69.54|70.34|69.54|70.34|69.54|70.3|69.5|21
1653437510000|2022-05-25 00:11:50|70.35|69.55|70.38|69.58|70.38|69.58|70.35|69.55|16
1653437520000|2022-05-25 00:12:00|70.37|69.57|70.36|69.56|70.38|69.58|70.33|69.53|17
1653437530000|2022-05-25 00:12:10|70.37|69.57|70.37|69.57|70.37|69.57|70.31|69.51|13
1653437540000|2022-05-25 00:12:20|70.35|69.55|70.39|69.59|70.39|69.59|70.35|69.55|12
1653437550000|2022-05-25 00:12:30|70.38|69.58|70.38|69.58|70.38|69.58|70.34|69.54|8
1653437560000|2022-05-25 00:12:40|70.4|69.6|70.38|69.58|70.41|69.61|70.37|69.57|21
1653437570000|2022-05-25 00:12:50|70.39|69.59|70.37|69.57|70.39|69.59|70.35|69.55|8
1653437580000|2022-05-25 00:13:00|70.39|69.59|70.4|69.6|70.41|69.61|70.39|69.59|10
1653437590000|2022-05-25 00:13:10|70.42|69.62|70.4|69.6|70.42|69.62|70.38|69.58|11
1653437600000|2022-05-25 00:13:20|70.39|69.59|70.37|69.57|70.4|69.6|70.36|69.56|10
1653437610000|2022-05-25 00:13:30|70.39|69.59|70.39|69.59|70.4|69.6|70.37|69.57|16
1653437620000|2022-05-25 00:13:40|70.4|69.6|70.45|69.65|70.45|69.65|70.4|69.6|19
1653437630000|2022-05-25 00:13:50|70.44|69.64|70.46|69.66|70.46|69.66|70.44|69.64|6
1653437640000|2022-05-25 00:14:00|70.45|69.65|70.44|69.64|70.46|69.66|70.4|69.6|19
1653437650000|2022-05-25 00:14:10|70.45|69.65|70.46|69.66|70.48|69.68|70.44|69.64|18
1653437660000|2022-05-25 00:14:20|70.48|69.68|70.47|69.67|70.48|69.68|70.46|69.66|8
1653437670000|2022-05-25 00:14:30|70.45|69.65|70.41|69.61|70.45|69.65|70.37|69.57|22
1653437680000|2022-05-25 00:14:40|70.4|69.6|70.39|69.59|70.41|69.61|70.38|69.58|16
1653437690000|2022-05-25 00:14:50|70.4|69.6|70.39|69.59|70.41|69.61|70.37|69.57|13
1653437700000|2022-05-25 00:15:00|70.38|69.58|70.31|69.51|70.38|69.58|70.31|69.51|10
1653437720000|2022-05-25 00:15:20|70.3|69.5|70.27|69.47|70.3|69.5|70.26|69.46|10
1653437730000|2022-05-25 00:15:30|70.26|69.46|70.24|69.44|70.27|69.47|70.24|69.44|11
1653437740000|2022-05-25 00:15:40|70.26|69.46|70.31|69.51|70.34|69.54|70.26|69.46|15
1653437750000|2022-05-25 00:15:50|70.32|69.52|70.38|69.58|70.39|69.59|70.31|69.51|10
1653437760000|2022-05-25 00:16:00|70.4|69.6|70.41|69.61|70.46|69.66|70.4|69.6|11
1653437770000|2022-05-25 00:16:10|70.42|69.62|70.41|69.61|70.42|69.62|70.41|69.61|8
1653437780000|2022-05-25 00:16:20|70.42|69.62|70.49|69.69|70.49|69.69|70.41|69.61|12
1653437790000|2022-05-25 00:16:30|70.48|69.68|70.48|69.68|70.49|69.69|70.47|69.67|13
1653437800000|2022-05-25 00:16:40|70.49|69.69|70.49|69.69|70.49|69.69|70.48|69.68|7
1653437810000|2022-05-25 00:16:50|70.48|69.68|70.44|69.64|70.49|69.69|70.44|69.64|5
1653437820000|2022-05-25 00:17:00|70.42|69.62|70.45|69.65|70.45|69.65|70.39|69.59|16
1653437830000|2022-05-25 00:17:10|70.44|69.64|70.45|69.65|70.47|69.67|70.44|69.64|11
1653437840000|2022-05-25 00:17:20|70.44|69.64|70.45|69.65|70.46|69.66|70.44|69.64|14
1653437850000|2022-05-25 00:17:30|70.46|69.66|70.45|69.65|70.46|69.66|70.45|69.65|4
1653437860000|2022-05-25 00:17:40|70.46|69.66|70.45|69.65|70.46|69.66|70.45|69.65|14
1653437870000|2022-05-25 00:17:50|70.46|69.66|70.46|69.66|70.46|69.66|70.45|69.65|9
1653437880000|2022-05-25 00:18:00|70.44|69.64|70.39|69.59|70.45|69.65|70.39|69.59|11
1653437890000|2022-05-25 00:18:10|70.38|69.58|70.38|69.58|70.39|69.59|70.37|69.57|13
1653437900000|2022-05-25 00:18:20|70.37|69.57|70.38|69.58|70.38|69.58|70.37|69.57|2
1653437910000|2022-05-25 00:18:30|70.37|69.57|70.38|69.58|70.38|69.58|70.37|69.57|4
1653437920000|2022-05-25 00:18:40|70.37|69.57|70.44|69.64|70.44|69.64|70.35|69.55|18
1653437930000|2022-05-25 00:18:50|70.43|69.63|70.4|69.6|70.44|69.64|70.4|69.6|8
1653437940000|2022-05-25 00:19:00|70.42|69.62|70.44|69.64|70.45|69.65|70.42|69.62|15
1653437950000|2022-05-25 00:19:10|70.43|69.63|70.4|69.6|70.44|69.64|70.39|69.59|16
1653437960000|2022-05-25 00:19:20|70.39|69.59|70.39|69.59|70.39|69.59|70.39|69.59|1
1653437970000|2022-05-25 00:19:30|70.38|69.58|70.39|69.59|70.4|69.6|70.37|69.57|14
1653437980000|2022-05-25 00:19:40|70.4|69.6|70.41|69.61|70.41|69.61|70.4|69.6|2
1653437990000|2022-05-25 00:19:50|70.42|69.62|70.37|69.57|70.42|69.62|70.37|69.57|5
1653438000000|2022-05-25 00:20:00|70.38|69.58|70.41|69.61|70.42|69.62|70.37|69.57|18
1653438010000|2022-05-25 00:20:10|70.4|69.6|70.4|69.6|70.41|69.61|70.4|69.6|7
1653438020000|2022-05-25 00:20:20|70.41|69.61|70.41|69.61|70.41|69.61|70.4|69.6|7
1653438030000|2022-05-25 00:20:30|70.4|69.6|70.4|69.6|70.41|69.61|70.39|69.59|9
1653438040000|2022-05-25 00:20:40|70.39|69.59|70.33|69.53|70.39|69.59|70.33|69.53|6
1653438050000|2022-05-25 00:20:50|70.32|69.52|70.32|69.52|70.33|69.53|70.31|69.51|4
1653438060000|2022-05-25 00:21:00|70.31|69.51|70.33|69.53|70.39|69.59|70.31|69.51|19
1653438070000|2022-05-25 00:21:10|70.34|69.54|70.36|69.56|70.37|69.57|70.33|69.53|17
1653438080000|2022-05-25 00:21:20|70.33|69.53|70.37|69.57|70.37|69.57|70.33|69.53|15
1653438090000|2022-05-25 00:21:30|70.36|69.56|70.31|69.51|70.39|69.59|70.31|69.51|20
1653438100000|2022-05-25 00:21:40|70.33|69.53|70.33|69.53|70.34|69.54|70.31|69.51|17
1653438110000|2022-05-25 00:21:50|70.32|69.52|70.33|69.53|70.34|69.54|70.31|69.51|17
1653438120000|2022-05-25 00:22:00|70.32|69.52|70.32|69.52|70.33|69.53|70.3|69.5|15
1653438130000|2022-05-25 00:22:10|70.33|69.53|70.38|69.58|70.39|69.59|70.33|69.53|11
1653438140000|2022-05-25 00:22:20|70.37|69.57|70.39|69.59|70.39|69.59|70.37|69.57|12
1653438150000|2022-05-25 00:22:30|70.38|69.58|70.38|69.58|70.4|69.6|70.36|69.56|16
1653438160000|2022-05-25 00:22:40|70.39|69.59|70.37|69.57|70.4|69.6|70.35|69.55|15
1653438170000|2022-05-25 00:22:50|70.38|69.58|70.39|69.59|70.39|69.59|70.36|69.56|21
1653438180000|2022-05-25 00:23:00|70.38|69.58|70.38|69.58|70.4|69.6|70.35|69.55|9
1653438190000|2022-05-25 00:23:10|70.37|69.57|70.3|69.5|70.41|69.61|70.3|69.5|22
1653438200000|2022-05-25 00:23:20|70.29|69.49|70.31|69.51|70.31|69.51|70.29|69.49|3
1653438210000|2022-05-25 00:23:30|70.33|69.53|70.37|69.57|70.38|69.58|70.33|69.53|18
1653438220000|2022-05-25 00:23:40|70.39|69.59|70.31|69.51|70.39|69.59|70.31|69.51|9
1653438230000|2022-05-25 00:23:50|70.32|69.52|70.32|69.52|70.32|69.52|70.31|69.51|5
1653438240000|2022-05-25 00:24:00|70.31|69.51|70.32|69.52|70.32|69.52|70.31|69.51|2
1653438280000|2022-05-25 00:24:40|70.31|69.51|70.3|69.5|70.32|69.52|70.3|69.5|4
1653438290000|2022-05-25 00:24:50|70.29|69.49|70.31|69.51|70.31|69.51|70.29|69.49|13
1653438300000|2022-05-25 00:25:00|70.3|69.5|70.3|69.5|70.31|69.51|70.3|69.5|7
1653438310000|2022-05-25 00:25:10|70.29|69.49|70.31|69.51|70.31|69.51|70.29|69.49|2
1653438320000|2022-05-25 00:25:20|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|6
1653438330000|2022-05-25 00:25:30|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|2
1653438340000|2022-05-25 00:25:40|70.28|69.48|70.31|69.51|70.31|69.51|70.28|69.48|2
1653438360000|2022-05-25 00:26:00|70.32|69.52|70.3|69.5|70.32|69.52|70.28|69.48|4
1653438370000|2022-05-25 00:26:10|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|2
1653438380000|2022-05-25 00:26:20|70.31|69.51|70.32|69.52|70.32|69.52|70.31|69.51|2
1653438410000|2022-05-25 00:26:50|70.31|69.51|70.31|69.51|70.31|69.51|70.31|69.51|1
1653438420000|2022-05-25 00:27:00|70.32|69.52|70.3|69.5|70.34|69.54|70.3|69.5|7
1653438430000|2022-05-25 00:27:10|70.31|69.51|70.31|69.51|70.33|69.53|70.3|69.5|11
1653438440000|2022-05-25 00:27:20|70.32|69.52|70.31|69.51|70.32|69.52|70.3|69.5|16
1653438450000|2022-05-25 00:27:30|70.28|69.48|70.31|69.51|70.34|69.54|70.28|69.48|16
1653438460000|2022-05-25 00:27:40|70.32|69.52|70.27|69.47|70.32|69.52|70.26|69.46|19
1653438470000|2022-05-25 00:27:50|70.28|69.48|70.29|69.49|70.31|69.51|70.25|69.45|14
1653438480000|2022-05-25 00:28:00|70.28|69.48|70.26|69.46|70.29|69.49|70.24|69.44|17
1653438490000|2022-05-25 00:28:10|70.28|69.48|70.26|69.46|70.28|69.48|70.24|69.44|7
1653438500000|2022-05-25 00:28:20|70.28|69.48|70.26|69.46|70.28|69.48|70.25|69.45|6
1653438510000|2022-05-25 00:28:30|70.28|69.48|70.25|69.45|70.28|69.48|70.23|69.43|11
1653438520000|2022-05-25 00:28:40|70.26|69.46|70.25|69.45|70.26|69.46|70.23|69.43|10
1653438530000|2022-05-25 00:28:50|70.28|69.48|70.28|69.48|70.32|69.52|70.24|69.44|16
1653438540000|2022-05-25 00:29:00|70.32|69.52|70.2|69.4|70.32|69.52|70.17|69.37|14
1653438550000|2022-05-25 00:29:10|70.21|69.41|70.2|69.4|70.24|69.44|70.19|69.39|13
1653438560000|2022-05-25 00:29:20|70.23|69.43|70.2|69.4|70.23|69.43|70.18|69.38|11
1653438570000|2022-05-25 00:29:30|70.19|69.39|70.25|69.45|70.28|69.48|70.19|69.39|9
1653438580000|2022-05-25 00:29:40|70.24|69.44|70.26|69.46|70.28|69.48|70.24|69.44|9
1653438590000|2022-05-25 00:29:50|70.2|69.4|70.29|69.49|70.29|69.49|70.2|69.4|14
1653438600000|2022-05-25 00:30:00|70.26|69.46|70.27|69.47|70.3|69.5|70.25|69.45|15
1653438610000|2022-05-25 00:30:10|70.28|69.48|70.28|69.48|70.29|69.49|70.25|69.45|17
1653438630000|2022-05-25 00:30:30|70.3|69.5|70.3|69.5|70.31|69.51|70.27|69.47|11
1653438640000|2022-05-25 00:30:40|70.29|69.49|70.3|69.5|70.32|69.52|70.29|69.49|6
1653438650000|2022-05-25 00:30:50|70.29|69.49|70.29|69.49|70.29|69.49|70.26|69.46|11
1653438660000|2022-05-25 00:31:00|70.27|69.47|70.29|69.49|70.32|69.52|70.27|69.47|14
1653438670000|2022-05-25 00:31:10|70.28|69.48|70.29|69.49|70.32|69.52|70.28|69.48|15
1653438680000|2022-05-25 00:31:20|70.32|69.52|70.29|69.49|70.32|69.52|70.29|69.49|2
1653438690000|2022-05-25 00:31:30|70.3|69.5|70.32|69.52|70.33|69.53|70.29|69.49|10
1653438700000|2022-05-25 00:31:40|70.31|69.51|70.3|69.5|70.33|69.53|70.29|69.49|6
1653438710000|2022-05-25 00:31:50|70.32|69.52|70.3|69.5|70.33|69.53|70.3|69.5|6
1653438720000|2022-05-25 00:32:00|70.31|69.51|70.3|69.5|70.33|69.53|70.3|69.5|13
1653438730000|2022-05-25 00:32:10|70.29|69.49|70.29|69.49|70.29|69.49|70.27|69.47|8
1653438740000|2022-05-25 00:32:20|70.28|69.48|70.28|69.48|70.31|69.51|70.27|69.47|15
1653438750000|2022-05-25 00:32:30|70.27|69.47|70.28|69.48|70.29|69.49|70.27|69.47|8
1653438760000|2022-05-25 00:32:40|70.29|69.49|70.29|69.49|70.29|69.49|70.28|69.48|5
1653438770000|2022-05-25 00:32:50|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|10
1653438780000|2022-05-25 00:33:00|70.28|69.48|70.29|69.49|70.3|69.5|70.28|69.48|10
1653438790000|2022-05-25 00:33:10|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|4
1653438800000|2022-05-25 00:33:20|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|6
1653438810000|2022-05-25 00:33:30|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|12
1653438820000|2022-05-25 00:33:40|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|4
1653438830000|2022-05-25 00:33:50|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|8
1653438840000|2022-05-25 00:34:00|70.28|69.48|70.28|69.48|70.29|69.49|70.26|69.46|9
1653438850000|2022-05-25 00:34:10|70.29|69.49|70.29|69.49|70.29|69.49|70.27|69.47|11
1653438870000|2022-05-25 00:34:30|70.28|69.48|70.28|69.48|70.3|69.5|70.28|69.48|10
1653438880000|2022-05-25 00:34:40|70.29|69.49|70.28|69.48|70.29|69.49|70.28|69.48|4
1653438890000|2022-05-25 00:34:50|70.29|69.49|70.28|69.48|70.29|69.49|70.28|69.48|10
1653438900000|2022-05-25 00:35:00|70.29|69.49|70.29|69.49|70.29|69.49|70.28|69.48|7
1653438920000|2022-05-25 00:35:20|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|2
1653438930000|2022-05-25 00:35:30|70.28|69.48|70.31|69.51|70.32|69.52|70.28|69.48|7
1653438940000|2022-05-25 00:35:40|70.32|69.52|70.37|69.57|70.37|69.57|70.31|69.51|7
1653438950000|2022-05-25 00:35:50|70.38|69.58|70.38|69.58|70.38|69.58|70.36|69.56|7
1653438960000|2022-05-25 00:36:00|70.37|69.57|70.36|69.56|70.37|69.57|70.35|69.55|4
1653438970000|2022-05-25 00:36:10|70.35|69.55|70.36|69.56|70.36|69.56|70.35|69.55|6
1653438980000|2022-05-25 00:36:20|70.35|69.55|70.36|69.56|70.36|69.56|70.35|69.55|6
1653438990000|2022-05-25 00:36:30|70.37|69.57|70.36|69.56|70.37|69.57|70.36|69.56|2
1653439000000|2022-05-25 00:36:40|70.37|69.57|70.37|69.57|70.39|69.59|70.36|69.56|6
1653439010000|2022-05-25 00:36:50|70.38|69.58|70.38|69.58|70.38|69.58|70.38|69.58|1
1653439020000|2022-05-25 00:37:00|70.37|69.57|70.38|69.58|70.39|69.59|70.36|69.56|8
1653439030000|2022-05-25 00:37:10|70.37|69.57|70.4|69.6|70.4|69.6|70.35|69.55|10
1653439040000|2022-05-25 00:37:20|70.39|69.59|70.39|69.59|70.4|69.6|70.38|69.58|7
1653439050000|2022-05-25 00:37:30|70.4|69.6|70.4|69.6|70.41|69.61|70.39|69.59|13
1653439060000|2022-05-25 00:37:40|70.39|69.59|70.38|69.58|70.4|69.6|70.38|69.58|4
1653439070000|2022-05-25 00:37:50|70.39|69.59|70.38|69.58|70.39|69.59|70.35|69.55|11
1653439080000|2022-05-25 00:38:00|70.39|69.59|70.37|69.57|70.39|69.59|70.36|69.56|9
1653439090000|2022-05-25 00:38:10|70.38|69.58|70.39|69.59|70.39|69.59|70.37|69.57|13
1653439100000|2022-05-25 00:38:20|70.4|69.6|70.4|69.6|70.42|69.62|70.37|69.57|13
1653439110000|2022-05-25 00:38:30|70.37|69.57|70.4|69.6|70.42|69.62|70.37|69.57|12
1653439120000|2022-05-25 00:38:40|70.38|69.58|70.37|69.57|70.43|69.63|70.37|69.57|11
1653439130000|2022-05-25 00:38:50|70.39|69.59|70.4|69.6|70.4|69.6|70.38|69.58|10
1653439140000|2022-05-25 00:39:00|70.39|69.59|70.39|69.59|70.4|69.6|70.39|69.59|3
1653439150000|2022-05-25 00:39:10|70.4|69.6|70.47|69.67|70.47|69.67|70.4|69.6|13
1653439160000|2022-05-25 00:39:20|70.46|69.66|70.46|69.66|70.5|69.7|70.45|69.65|16
1653439170000|2022-05-25 00:39:30|70.47|69.67|70.46|69.66|70.5|69.7|70.46|69.66|9
1653439180000|2022-05-25 00:39:40|70.45|69.65|70.47|69.67|70.5|69.7|70.43|69.63|10
1653439190000|2022-05-25 00:39:50|70.5|69.7|70.47|69.67|70.5|69.7|70.47|69.67|2
1653439200000|2022-05-25 00:40:00|70.48|69.68|70.49|69.69|70.5|69.7|70.46|69.66|11
1653439210000|2022-05-25 00:40:10|70.5|69.7|70.49|69.69|70.5|69.7|70.48|69.68|8
1653439220000|2022-05-25 00:40:20|70.48|69.68|70.49|69.69|70.49|69.69|70.48|69.68|4
1653439230000|2022-05-25 00:40:30|70.48|69.68|70.5|69.7|70.51|69.71|70.48|69.68|10
1653439240000|2022-05-25 00:40:40|70.49|69.69|70.48|69.68|70.49|69.69|70.48|69.68|8
1653439250000|2022-05-25 00:40:50|70.49|69.69|70.5|69.7|70.59|69.79|70.49|69.69|17
1653439260000|2022-05-25 00:41:00|70.49|69.69|70.6|69.8|70.6|69.8|70.49|69.69|17
1653439270000|2022-05-25 00:41:10|70.57|69.77|70.57|69.77|70.6|69.8|70.57|69.77|5
1653439280000|2022-05-25 00:41:20|70.6|69.8|70.57|69.77|70.6|69.8|70.56|69.76|16
1653439290000|2022-05-25 00:41:30|70.59|69.79|70.5|69.7|70.59|69.79|70.5|69.7|7
1653439310000|2022-05-25 00:41:50|70.51|69.71|70.48|69.68|70.51|69.71|70.48|69.68|3
1653439320000|2022-05-25 00:42:00|70.47|69.67|70.49|69.69|70.51|69.71|70.46|69.66|16
1653439330000|2022-05-25 00:42:10|70.48|69.68|70.46|69.66|70.49|69.69|70.46|69.66|8
1653439340000|2022-05-25 00:42:20|70.47|69.67|70.48|69.68|70.49|69.69|70.46|69.66|10
1653439350000|2022-05-25 00:42:30|70.49|69.69|70.5|69.7|70.51|69.71|70.48|69.68|8
1653439360000|2022-05-25 00:42:40|70.51|69.71|70.52|69.72|70.52|69.72|70.49|69.69|13
1653439370000|2022-05-25 00:42:50|70.5|69.7|70.56|69.76|70.59|69.79|70.5|69.7|14
1653439380000|2022-05-25 00:43:00|70.57|69.77|70.56|69.76|70.59|69.79|70.53|69.73|10
1653439390000|2022-05-25 00:43:10|70.57|69.77|70.58|69.78|70.59|69.79|70.56|69.76|12
1653439400000|2022-05-25 00:43:20|70.57|69.77|70.58|69.78|70.61|69.81|70.54|69.74|16
1653439410000|2022-05-25 00:43:30|70.61|69.81|70.58|69.78|70.61|69.81|70.57|69.77|5
1653439420000|2022-05-25 00:43:40|70.57|69.77|70.6|69.8|70.61|69.81|70.57|69.77|15
1653439430000|2022-05-25 00:43:50|70.57|69.77|70.56|69.76|70.6|69.8|70.53|69.73|10
1653439440000|2022-05-25 00:44:00|70.55|69.75|70.58|69.78|70.58|69.78|70.53|69.73|12
1653439450000|2022-05-25 00:44:10|70.56|69.76|70.56|69.76|70.6|69.8|70.53|69.73|16
1653439460000|2022-05-25 00:44:20|70.57|69.77|70.57|69.77|70.6|69.8|70.56|69.76|8
1653439470000|2022-05-25 00:44:30|70.58|69.78|70.58|69.78|70.61|69.81|70.55|69.75|18
1653439480000|2022-05-25 00:44:40|70.6|69.8|70.57|69.77|70.6|69.8|70.55|69.75|10
1653439490000|2022-05-25 00:44:50|70.58|69.78|70.57|69.77|70.6|69.8|70.55|69.75|9
1653439500000|2022-05-25 00:45:00|70.58|69.78|70.59|69.79|70.61|69.81|70.55|69.75|13
1653439510000|2022-05-25 00:45:10|70.58|69.78|70.54|69.74|70.58|69.78|70.52|69.72|15
1653439520000|2022-05-25 00:45:20|70.52|69.72|70.55|69.75|70.57|69.77|70.52|69.72|21
1653439530000|2022-05-25 00:45:30|70.57|69.77|70.61|69.81|70.61|69.81|70.56|69.76|14
1653439540000|2022-05-25 00:45:40|70.62|69.82|70.59|69.79|70.62|69.82|70.57|69.77|20
1653439550000|2022-05-25 00:45:50|70.6|69.8|70.57|69.77|70.61|69.81|70.56|69.76|16
1653439560000|2022-05-25 00:46:00|70.58|69.78|70.57|69.77|70.58|69.78|70.56|69.76|14
1653439570000|2022-05-25 00:46:10|70.58|69.78|70.58|69.78|70.6|69.8|70.57|69.77|13
1653439580000|2022-05-25 00:46:20|70.59|69.79|70.58|69.78|70.61|69.81|70.57|69.77|10
1653439590000|2022-05-25 00:46:30|70.59|69.79|70.58|69.78|70.61|69.81|70.58|69.78|8
1653439600000|2022-05-25 00:46:40|70.57|69.77|70.58|69.78|70.58|69.78|70.57|69.77|2
1653439610000|2022-05-25 00:46:50|70.56|69.76|70.57|69.77|70.61|69.81|70.55|69.75|12
1653439620000|2022-05-25 00:47:00|70.58|69.78|70.57|69.77|70.58|69.78|70.56|69.76|6
1653439630000|2022-05-25 00:47:10|70.56|69.76|70.56|69.76|70.57|69.77|70.53|69.73|7
1653439640000|2022-05-25 00:47:20|70.57|69.77|70.57|69.77|70.58|69.78|70.57|69.77|9
1653439650000|2022-05-25 00:47:30|70.58|69.78|70.57|69.77|70.58|69.78|70.54|69.74|20
1653439660000|2022-05-25 00:47:40|70.58|69.78|70.59|69.79|70.59|69.79|70.54|69.74|12
1653439670000|2022-05-25 00:47:50|70.61|69.81|70.5|69.7|70.61|69.81|70.49|69.69|15
1653439680000|2022-05-25 00:48:00|70.49|69.69|70.5|69.7|70.5|69.7|70.49|69.69|8
1653439690000|2022-05-25 00:48:10|70.49|69.69|70.49|69.69|70.5|69.7|70.49|69.69|7
1653439700000|2022-05-25 00:48:20|70.5|69.7|70.5|69.7|70.53|69.73|70.49|69.69|11
1653439710000|2022-05-25 00:48:30|70.51|69.71|70.5|69.7|70.53|69.73|70.49|69.69|10
1653439720000|2022-05-25 00:48:40|70.51|69.71|70.5|69.7|70.52|69.72|70.49|69.69|9
1653439730000|2022-05-25 00:48:50|70.49|69.69|70.5|69.7|70.52|69.72|70.49|69.69|5
1653439740000|2022-05-25 00:49:00|70.49|69.69|70.48|69.68|70.5|69.7|70.48|69.68|13
1653439750000|2022-05-25 00:49:10|70.49|69.69|70.48|69.68|70.51|69.71|70.47|69.67|16
1653439760000|2022-05-25 00:49:20|70.49|69.69|70.49|69.69|70.49|69.69|70.47|69.67|8
1653439770000|2022-05-25 00:49:30|70.47|69.67|70.43|69.63|70.49|69.69|70.43|69.63|12
1653439780000|2022-05-25 00:49:40|70.44|69.64|70.39|69.59|70.44|69.64|70.38|69.58|18
1653439790000|2022-05-25 00:49:50|70.4|69.6|70.41|69.61|70.41|69.61|70.38|69.58|11
1653439800000|2022-05-25 00:50:00|70.38|69.58|70.39|69.59|70.41|69.61|70.38|69.58|10
1653439810000|2022-05-25 00:50:10|70.41|69.61|70.38|69.58|70.41|69.61|70.38|69.58|8
1653439820000|2022-05-25 00:50:20|70.37|69.57|70.38|69.58|70.38|69.58|70.37|69.57|2
1653439830000|2022-05-25 00:50:30|70.39|69.59|70.41|69.61|70.42|69.62|70.38|69.58|10
1653439840000|2022-05-25 00:50:40|70.42|69.62|70.42|69.62|70.43|69.63|70.41|69.61|10
1653439850000|2022-05-25 00:50:50|70.41|69.61|70.4|69.6|70.42|69.62|70.4|69.6|18
1653439860000|2022-05-25 00:51:00|70.39|69.59|70.39|69.59|70.41|69.61|70.37|69.57|15
1653439870000|2022-05-25 00:51:10|70.4|69.6|70.38|69.58|70.4|69.6|70.38|69.58|2
1653439880000|2022-05-25 00:51:20|70.4|69.6|70.38|69.58|70.41|69.61|70.38|69.58|6
1653439890000|2022-05-25 00:51:30|70.4|69.6|70.39|69.59|70.4|69.6|70.38|69.58|7
1653439900000|2022-05-25 00:51:40|70.38|69.58|70.38|69.58|70.38|69.58|70.38|69.58|1
1653439910000|2022-05-25 00:51:50|70.39|69.59|70.39|69.59|70.4|69.6|70.38|69.58|5
1653439920000|2022-05-25 00:52:00|70.38|69.58|70.38|69.58|70.39|69.59|70.37|69.57|8
1653439930000|2022-05-25 00:52:10|70.39|69.59|70.39|69.59|70.39|69.59|70.37|69.57|11
1653439940000|2022-05-25 00:52:20|70.38|69.58|70.4|69.6|70.4|69.6|70.38|69.58|6
1653439950000|2022-05-25 00:52:30|70.39|69.59|70.39|69.59|70.4|69.6|70.38|69.58|7
1653439960000|2022-05-25 00:52:40|70.4|69.6|70.38|69.58|70.4|69.6|70.38|69.58|5
1653439970000|2022-05-25 00:52:50|70.39|69.59|70.39|69.59|70.39|69.59|70.38|69.58|3
1653439980000|2022-05-25 00:53:00|70.4|69.6|70.39|69.59|70.4|69.6|70.39|69.59|2
1653439990000|2022-05-25 00:53:10|70.4|69.6|70.4|69.6|70.42|69.62|70.4|69.6|7
1653440000000|2022-05-25 00:53:20|70.41|69.61|70.41|69.61|70.41|69.61|70.38|69.58|13
1653440010000|2022-05-25 00:53:30|70.4|69.6|70.39|69.59|70.41|69.61|70.39|69.59|6
1653440030000|2022-05-25 00:53:50|70.41|69.61|70.41|69.61|70.42|69.62|70.41|69.61|3
1653440040000|2022-05-25 00:54:00|70.42|69.62|70.34|69.54|70.42|69.62|70.31|69.51|13
1653440050000|2022-05-25 00:54:10|70.37|69.57|70.38|69.58|70.38|69.58|70.33|69.53|4
1653440060000|2022-05-25 00:54:20|70.39|69.59|70.4|69.6|70.4|69.6|70.39|69.59|2
1653440070000|2022-05-25 00:54:30|70.39|69.59|70.4|69.6|70.4|69.6|70.39|69.59|6
1653440080000|2022-05-25 00:54:40|70.39|69.59|70.38|69.58|70.4|69.6|70.37|69.57|6
1653440090000|2022-05-25 00:54:50|70.37|69.57|70.33|69.53|70.37|69.57|70.32|69.52|6
1653440100000|2022-05-25 00:55:00|70.34|69.54|70.33|69.53|70.34|69.54|70.32|69.52|6
1653440110000|2022-05-25 00:55:10|70.32|69.52|70.31|69.51|70.32|69.52|70.31|69.51|4
1653440120000|2022-05-25 00:55:20|70.32|69.52|70.32|69.52|70.32|69.52|70.31|69.51|13
1653440130000|2022-05-25 00:55:30|70.33|69.53|70.33|69.53|70.33|69.53|70.32|69.52|3
1653440150000|2022-05-25 00:55:50|70.32|69.52|70.3|69.5|70.33|69.53|70.3|69.5|7
1653440160000|2022-05-25 00:56:00|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|2
1653440170000|2022-05-25 00:56:10|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|2
1653440180000|2022-05-25 00:56:20|70.31|69.51|70.3|69.5|70.31|69.51|70.29|69.49|4
1653440190000|2022-05-25 00:56:30|70.31|69.51|70.25|69.45|70.31|69.51|70.23|69.43|14
1653440200000|2022-05-25 00:56:40|70.26|69.46|70.29|69.49|70.29|69.49|70.24|69.44|17
1653440210000|2022-05-25 00:56:50|70.28|69.48|70.28|69.48|70.28|69.48|70.28|69.48|1
1653440220000|2022-05-25 00:57:00|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|5
1653440230000|2022-05-25 00:57:10|70.28|69.48|70.28|69.48|70.3|69.5|70.28|69.48|13
1653440240000|2022-05-25 00:57:20|70.29|69.49|70.29|69.49|70.32|69.52|70.29|69.49|10
1653440250000|2022-05-25 00:57:30|70.3|69.5|70.3|69.5|70.31|69.51|70.27|69.47|10
1653440260000|2022-05-25 00:57:40|70.31|69.51|70.33|69.53|70.34|69.54|70.31|69.51|16
1653440270000|2022-05-25 00:57:50|70.32|69.52|70.33|69.53|70.34|69.54|70.32|69.52|10
1653440280000|2022-05-25 00:58:00|70.32|69.52|70.33|69.53|70.35|69.55|70.32|69.52|10
1653440290000|2022-05-25 00:58:10|70.32|69.52|70.33|69.53|70.33|69.53|70.32|69.52|2
1653440300000|2022-05-25 00:58:20|70.34|69.54|70.33|69.53|70.34|69.54|70.33|69.53|6
1653440310000|2022-05-25 00:58:30|70.32|69.52|70.33|69.53|70.33|69.53|70.32|69.52|10
1653440320000|2022-05-25 00:58:40|70.35|69.55|70.33|69.53|70.36|69.56|70.33|69.53|5
1653440330000|2022-05-25 00:58:50|70.36|69.56|70.36|69.56|70.36|69.56|70.36|69.56|1
1653440340000|2022-05-25 00:59:00|70.35|69.55|70.34|69.54|70.36|69.56|70.33|69.53|5
1653440350000|2022-05-25 00:59:10|70.33|69.53|70.35|69.55|70.36|69.56|70.33|69.53|7
1653440360000|2022-05-25 00:59:20|70.36|69.56|70.33|69.53|70.36|69.56|70.33|69.53|2
1653440370000|2022-05-25 00:59:30|70.34|69.54|70.33|69.53|70.34|69.54|70.33|69.53|2
1653440380000|2022-05-25 00:59:40|70.34|69.54|70.33|69.53|70.36|69.56|70.33|69.53|8
1653440390000|2022-05-25 00:59:50|70.32|69.52|70.34|69.54|70.34|69.54|70.32|69.52|7
1653440400000|2022-05-25 01:00:00|70.33|69.53|70.33|69.53|70.36|69.56|70.32|69.52|12
1653440410000|2022-05-25 01:00:10|70.34|69.54|70.31|69.51|70.34|69.54|70.3|69.5|19
1653440420000|2022-05-25 01:00:20|70.32|69.52|70.3|69.5|70.32|69.52|70.3|69.5|9
1653440430000|2022-05-25 01:00:30|70.31|69.51|70.31|69.51|70.31|69.51|70.3|69.5|3
1653440440000|2022-05-25 01:00:40|70.3|69.5|70.3|69.5|70.32|69.52|70.3|69.5|5
1653440450000|2022-05-25 01:00:50|70.28|69.48|70.3|69.5|70.31|69.51|70.28|69.48|7
1653440460000|2022-05-25 01:01:00|70.31|69.51|70.3|69.5|70.31|69.51|70.28|69.48|10
1653440470000|2022-05-25 01:01:10|70.29|69.49|70.29|69.49|70.31|69.51|70.29|69.49|7
1653440480000|2022-05-25 01:01:20|70.31|69.51|70.3|69.5|70.31|69.51|70.29|69.49|7
1653440490000|2022-05-25 01:01:30|70.23|69.43|70.18|69.38|70.23|69.43|70.18|69.38|16
1653440500000|2022-05-25 01:01:40|70.17|69.37|70.12|69.32|70.19|69.39|70.09|69.29|14
1653440510000|2022-05-25 01:01:50|70.11|69.31|70.12|69.32|70.15|69.35|70.11|69.31|19
1653440520000|2022-05-25 01:02:00|70.11|69.31|70.06|69.26|70.13|69.33|70.06|69.26|24
1653440530000|2022-05-25 01:02:10|70.08|69.28|70.1|69.3|70.1|69.3|70.06|69.26|25
1653440540000|2022-05-25 01:02:20|70.09|69.29|70.13|69.33|70.13|69.33|70.09|69.29|16
1653440550000|2022-05-25 01:02:30|70.17|69.37|70.18|69.38|70.18|69.38|70.14|69.34|20
1653440560000|2022-05-25 01:02:40|70.17|69.37|70.17|69.37|70.19|69.39|70.17|69.37|11
1653440570000|2022-05-25 01:02:50|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|11
1653440580000|2022-05-25 01:03:00|70.19|69.39|70.18|69.38|70.19|69.39|70.18|69.38|8
1653440590000|2022-05-25 01:03:10|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|6
1653440600000|2022-05-25 01:03:20|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|4
1653440610000|2022-05-25 01:03:30|70.19|69.39|70.27|69.47|70.28|69.48|70.19|69.39|9
1653440620000|2022-05-25 01:03:40|70.26|69.46|70.23|69.43|70.29|69.49|70.2|69.4|23
1653440630000|2022-05-25 01:03:50|70.22|69.42|70.27|69.47|70.3|69.5|70.22|69.42|11
1653440640000|2022-05-25 01:04:00|70.28|69.48|70.28|69.48|70.28|69.48|70.26|69.46|13
1653440650000|2022-05-25 01:04:10|70.27|69.47|70.28|69.48|70.3|69.5|70.27|69.47|12
1653440660000|2022-05-25 01:04:20|70.3|69.5|70.28|69.48|70.3|69.5|70.26|69.46|8
1653440670000|2022-05-25 01:04:30|70.29|69.49|70.29|69.49|70.29|69.49|70.29|69.49|1
1653440680000|2022-05-25 01:04:40|70.3|69.5|70.29|69.49|70.39|69.59|70.29|69.49|22
1653440690000|2022-05-25 01:04:50|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|13
1653440700000|2022-05-25 01:05:00|70.32|69.52|70.31|69.51|70.32|69.52|70.3|69.5|5
1653440710000|2022-05-25 01:05:10|70.32|69.52|70.3|69.5|70.33|69.53|70.3|69.5|10
1653440720000|2022-05-25 01:05:20|70.29|69.49|70.3|69.5|70.3|69.5|70.29|69.49|2
1653440740000|2022-05-25 01:05:40|70.31|69.51|70.29|69.49|70.33|69.53|70.29|69.49|8
1653440750000|2022-05-25 01:05:50|70.3|69.5|70.29|69.49|70.32|69.52|70.29|69.49|11
1653440760000|2022-05-25 01:06:00|70.3|69.5|70.31|69.51|70.32|69.52|70.3|69.5|12
1653440770000|2022-05-25 01:06:10|70.32|69.52|70.38|69.58|70.38|69.58|70.3|69.5|10
1653440780000|2022-05-25 01:06:20|70.37|69.57|70.42|69.62|70.42|69.62|70.37|69.57|15
1653440790000|2022-05-25 01:06:30|70.4|69.6|70.39|69.59|70.4|69.6|70.39|69.59|4
1653440800000|2022-05-25 01:06:40|70.4|69.6|70.43|69.63|70.43|69.63|70.39|69.59|4
1653440810000|2022-05-25 01:06:50|70.41|69.61|70.39|69.59|70.41|69.61|70.37|69.57|18
1653440820000|2022-05-25 01:07:00|70.4|69.6|70.4|69.6|70.4|69.6|70.39|69.59|7
1653440830000|2022-05-25 01:07:10|70.35|69.55|70.42|69.62|70.42|69.62|70.35|69.55|13
1653440840000|2022-05-25 01:07:20|70.39|69.59|70.38|69.58|70.42|69.62|70.36|69.56|15
1653440850000|2022-05-25 01:07:30|70.37|69.57|70.4|69.6|70.4|69.6|70.35|69.55|12
1653440860000|2022-05-25 01:07:40|70.41|69.61|70.39|69.59|70.41|69.61|70.37|69.57|14
1653440870000|2022-05-25 01:07:50|70.38|69.58|70.38|69.58|70.41|69.61|70.37|69.57|12
1653440880000|2022-05-25 01:08:00|70.37|69.57|70.38|69.58|70.39|69.59|70.36|69.56|17
1653440890000|2022-05-25 01:08:10|70.36|69.56|70.41|69.61|70.41|69.61|70.36|69.56|19
1653440900000|2022-05-25 01:08:20|70.42|69.62|70.39|69.59|70.42|69.62|70.38|69.58|10
1653440910000|2022-05-25 01:08:30|70.4|69.6|70.46|69.66|70.46|69.66|70.39|69.59|11
1653440920000|2022-05-25 01:08:40|70.45|69.65|70.46|69.66|70.47|69.67|70.45|69.65|8
1653440930000|2022-05-25 01:08:50|70.47|69.67|70.47|69.67|70.47|69.67|70.45|69.65|9
1653440940000|2022-05-25 01:09:00|70.46|69.66|70.46|69.66|70.47|69.67|70.45|69.65|8
1653440950000|2022-05-25 01:09:10|70.47|69.67|70.42|69.62|70.47|69.67|70.4|69.6|9
1653440960000|2022-05-25 01:09:20|70.43|69.63|70.42|69.62|70.43|69.63|70.41|69.61|6
1653440970000|2022-05-25 01:09:30|70.41|69.61|70.42|69.62|70.43|69.63|70.41|69.61|14
1653440980000|2022-05-25 01:09:40|70.41|69.61|70.42|69.62|70.42|69.62|70.41|69.61|2
1653440990000|2022-05-25 01:09:50|70.43|69.63|70.4|69.6|70.44|69.64|70.4|69.6|21
1653441000000|2022-05-25 01:10:00|70.41|69.61|70.41|69.61|70.42|69.62|70.4|69.6|9
1653441010000|2022-05-25 01:10:10|70.43|69.63|70.41|69.61|70.43|69.63|70.41|69.61|14
1653441020000|2022-05-25 01:10:20|70.42|69.62|70.42|69.62|70.44|69.64|70.41|69.61|13
1653441030000|2022-05-25 01:10:30|70.45|69.65|70.43|69.63|70.45|69.65|70.41|69.61|14
1653441040000|2022-05-25 01:10:40|70.42|69.62|70.42|69.62|70.43|69.63|70.39|69.59|10
1653441050000|2022-05-25 01:10:50|70.41|69.61|70.42|69.62|70.43|69.63|70.41|69.61|12
1653441060000|2022-05-25 01:11:00|70.43|69.63|70.43|69.63|70.43|69.63|70.4|69.6|13
1653441070000|2022-05-25 01:11:10|70.42|69.62|70.4|69.6|70.43|69.63|70.4|69.6|9
1653441080000|2022-05-25 01:11:20|70.41|69.61|70.41|69.61|70.41|69.61|70.39|69.59|7
1653441090000|2022-05-25 01:11:30|70.4|69.6|70.39|69.59|70.43|69.63|70.39|69.59|4
1653441100000|2022-05-25 01:11:40|70.38|69.58|70.4|69.6|70.4|69.6|70.38|69.58|7
1653441110000|2022-05-25 01:11:50|70.39|69.59|70.39|69.59|70.4|69.6|70.38|69.58|5
1653441120000|2022-05-25 01:12:00|70.38|69.58|70.4|69.6|70.42|69.62|70.38|69.58|14
1653441130000|2022-05-25 01:12:10|70.39|69.59|70.4|69.6|70.43|69.63|70.39|69.59|10
1653441140000|2022-05-25 01:12:20|70.39|69.59|70.4|69.6|70.4|69.6|70.39|69.59|6
1653441160000|2022-05-25 01:12:40|70.39|69.59|70.39|69.59|70.4|69.6|70.39|69.59|7
1653441170000|2022-05-25 01:12:50|70.38|69.58|70.39|69.59|70.4|69.6|70.38|69.58|4
1653441180000|2022-05-25 01:13:00|70.4|69.6|70.39|69.59|70.4|69.6|70.39|69.59|2
1653441190000|2022-05-25 01:13:10|70.38|69.58|70.39|69.59|70.4|69.6|70.38|69.58|6
1653441200000|2022-05-25 01:13:20|70.38|69.58|70.38|69.58|70.39|69.59|70.38|69.58|9
1653441210000|2022-05-25 01:13:30|70.39|69.59|70.4|69.6|70.4|69.6|70.39|69.59|2
1653441220000|2022-05-25 01:13:40|70.41|69.61|70.4|69.6|70.41|69.61|70.4|69.6|10
1653441230000|2022-05-25 01:13:50|70.41|69.61|70.41|69.61|70.41|69.61|70.4|69.6|5
1653441240000|2022-05-25 01:14:00|70.42|69.62|70.4|69.6|70.42|69.62|70.4|69.6|11
1653441250000|2022-05-25 01:14:10|70.41|69.61|70.47|69.67|70.49|69.69|70.41|69.61|9
1653441260000|2022-05-25 01:14:20|70.48|69.68|70.48|69.68|70.49|69.69|70.48|69.68|15
1653441270000|2022-05-25 01:14:30|70.49|69.69|70.5|69.7|70.51|69.71|70.48|69.68|9
1653441280000|2022-05-25 01:14:40|70.51|69.71|70.49|69.69|70.51|69.71|70.49|69.69|6
1653441290000|2022-05-25 01:14:50|70.48|69.68|70.49|69.69|70.49|69.69|70.48|69.68|2
1653441300000|2022-05-25 01:15:00|70.5|69.7|70.5|69.7|70.5|69.7|70.5|69.7|1
1653441310000|2022-05-25 01:15:10|70.49|69.69|70.5|69.7|70.52|69.72|70.49|69.69|17
1653441320000|2022-05-25 01:15:20|70.51|69.71|70.48|69.68|70.51|69.71|70.48|69.68|16
1653441330000|2022-05-25 01:15:30|70.49|69.69|70.49|69.69|70.49|69.69|70.46|69.66|13
1653441340000|2022-05-25 01:15:40|70.48|69.68|70.49|69.69|70.5|69.7|70.48|69.68|12
1653441350000|2022-05-25 01:15:50|70.48|69.68|70.48|69.68|70.51|69.71|70.46|69.66|14
1653441360000|2022-05-25 01:16:00|70.49|69.69|70.5|69.7|70.52|69.72|70.49|69.69|8
1653441370000|2022-05-25 01:16:10|70.49|69.69|70.49|69.69|70.5|69.7|70.47|69.67|15
1653441380000|2022-05-25 01:16:20|70.48|69.68|70.41|69.61|70.48|69.68|70.39|69.59|11
1653441390000|2022-05-25 01:16:30|70.4|69.6|70.41|69.61|70.41|69.61|70.4|69.6|2
1653441400000|2022-05-25 01:16:40|70.4|69.6|70.39|69.59|70.4|69.6|70.37|69.57|10
1653441410000|2022-05-25 01:16:50|70.4|69.6|70.4|69.6|70.4|69.6|70.39|69.59|9
1653441420000|2022-05-25 01:17:00|70.39|69.59|70.39|69.59|70.41|69.61|70.39|69.59|6
1653441430000|2022-05-25 01:17:10|70.38|69.58|70.33|69.53|70.39|69.59|70.32|69.52|11
1653441440000|2022-05-25 01:17:20|70.32|69.52|70.32|69.52|70.33|69.53|70.32|69.52|15
1653441450000|2022-05-25 01:17:30|70.33|69.53|70.33|69.53|70.34|69.54|70.32|69.52|7
1653441460000|2022-05-25 01:17:40|70.32|69.52|70.33|69.53|70.33|69.53|70.32|69.52|4
1653441470000|2022-05-25 01:17:50|70.32|69.52|70.34|69.54|70.36|69.56|70.32|69.52|13
1653441480000|2022-05-25 01:18:00|70.35|69.55|70.33|69.53|70.35|69.55|70.33|69.53|8
1653441490000|2022-05-25 01:18:10|70.35|69.55|70.33|69.53|70.35|69.55|70.33|69.53|9
1653441500000|2022-05-25 01:18:20|70.34|69.54|70.34|69.54|70.35|69.55|70.33|69.53|5
1653441510000|2022-05-25 01:18:30|70.35|69.55|70.33|69.53|70.35|69.55|70.32|69.52|9
1653441520000|2022-05-25 01:18:40|70.32|69.52|70.33|69.53|70.33|69.53|70.32|69.52|4
1653441530000|2022-05-25 01:18:50|70.32|69.52|70.32|69.52|70.33|69.53|70.32|69.52|3
1653441540000|2022-05-25 01:19:00|70.33|69.53|70.33|69.53|70.33|69.53|70.32|69.52|7
1653441550000|2022-05-25 01:19:10|70.32|69.52|70.33|69.53|70.33|69.53|70.32|69.52|4
1653441560000|2022-05-25 01:19:20|70.32|69.52|70.32|69.52|70.33|69.53|70.32|69.52|7
1653441570000|2022-05-25 01:19:30|70.33|69.53|70.33|69.53|70.33|69.53|70.32|69.52|9
1653441580000|2022-05-25 01:19:40|70.32|69.52|70.32|69.52|70.33|69.53|70.32|69.52|9
1653441590000|2022-05-25 01:19:50|70.33|69.53|70.32|69.52|70.33|69.53|70.32|69.52|10
1653441600000|2022-05-25 01:20:00|70.33|69.53|70.33|69.53|70.33|69.53|70.32|69.52|15
1653441610000|2022-05-25 01:20:10|70.32|69.52|70.32|69.52|70.33|69.53|70.29|69.49|8
1653441620000|2022-05-25 01:20:20|70.31|69.51|70.32|69.52|70.34|69.54|70.29|69.49|14
1653441630000|2022-05-25 01:20:30|70.31|69.51|70.23|69.43|70.31|69.51|70.22|69.42|8
1653441640000|2022-05-25 01:20:40|70.22|69.42|70.22|69.42|70.23|69.43|70.22|69.42|5
1653441650000|2022-05-25 01:20:50|70.21|69.41|70.19|69.39|70.22|69.42|70.19|69.39|21
1653441660000|2022-05-25 01:21:00|70.16|69.36|70.13|69.33|70.19|69.39|70.13|69.33|12
1653441670000|2022-05-25 01:21:10|70.14|69.34|70.17|69.37|70.17|69.37|70.12|69.32|9
1653441680000|2022-05-25 01:21:20|70.18|69.38|70.12|69.32|70.18|69.38|70.12|69.32|8
1653441690000|2022-05-25 01:21:30|70.13|69.33|70.12|69.32|70.16|69.36|70.11|69.31|12
1653441700000|2022-05-25 01:21:40|70.13|69.33|70.13|69.33|70.13|69.33|70.12|69.32|3
1653441710000|2022-05-25 01:21:50|70.14|69.34|70.17|69.37|70.17|69.37|70.13|69.33|5
1653441720000|2022-05-25 01:22:00|70.16|69.36|70.12|69.32|70.17|69.37|70.11|69.31|15
1653441730000|2022-05-25 01:22:10|70.13|69.33|70.14|69.34|70.14|69.34|70.12|69.32|5
1653441740000|2022-05-25 01:22:20|70.13|69.33|70.14|69.34|70.14|69.34|70.12|69.32|12
1653441750000|2022-05-25 01:22:30|70.13|69.33|70.13|69.33|70.14|69.34|70.13|69.33|7
1653441760000|2022-05-25 01:22:40|70.14|69.34|70.13|69.33|70.14|69.34|70.11|69.31|14
1653441770000|2022-05-25 01:22:50|70.14|69.34|70.13|69.33|70.14|69.34|70.12|69.32|4
1653441790000|2022-05-25 01:23:10|70.12|69.32|70.1|69.3|70.13|69.33|70.08|69.28|13
1653441800000|2022-05-25 01:23:20|70.11|69.31|70.1|69.3|70.12|69.32|70.09|69.29|18
1653441810000|2022-05-25 01:23:30|70.11|69.31|70.1|69.3|70.11|69.31|70.09|69.29|14
1653441820000|2022-05-25 01:23:40|70.11|69.31|70.11|69.31|70.11|69.31|70.11|69.31|1
1653441840000|2022-05-25 01:24:00|70.1|69.3|70.12|69.32|70.14|69.34|70.1|69.3|5
1653441850000|2022-05-25 01:24:10|70.14|69.34|70.11|69.31|70.14|69.34|70.1|69.3|14
1653441860000|2022-05-25 01:24:20|70.1|69.3|70.12|69.32|70.13|69.33|70.1|69.3|12
1653441870000|2022-05-25 01:24:30|70.11|69.31|70.13|69.33|70.13|69.33|70.11|69.31|3
1653441880000|2022-05-25 01:24:40|70.14|69.34|70.13|69.33|70.15|69.35|70.12|69.32|8
1653441890000|2022-05-25 01:24:50|70.12|69.32|70.11|69.31|70.13|69.33|70.09|69.29|6
1653441900000|2022-05-25 01:25:00|70.12|69.32|70.13|69.33|70.13|69.33|70.09|69.29|12
1653441910000|2022-05-25 01:25:10|70.11|69.31|70.11|69.31|70.12|69.32|70.09|69.29|9
1653441920000|2022-05-25 01:25:20|70.1|69.3|70.1|69.3|70.12|69.32|70.1|69.3|7
1653441930000|2022-05-25 01:25:30|70.09|69.29|70.11|69.31|70.13|69.33|70.09|69.29|6
1653441940000|2022-05-25 01:25:40|70.1|69.3|70.14|69.34|70.14|69.34|70.1|69.3|7
1653441950000|2022-05-25 01:25:50|70.13|69.33|70.13|69.33|70.14|69.34|70.12|69.32|5
1653441960000|2022-05-25 01:26:00|70.14|69.34|70.17|69.37|70.17|69.37|70.13|69.33|9
1653441970000|2022-05-25 01:26:10|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|12
1653441980000|2022-05-25 01:26:20|70.18|69.38|70.19|69.39|70.2|69.4|70.17|69.37|10
1653441990000|2022-05-25 01:26:30|70.2|69.4|70.19|69.39|70.22|69.42|70.19|69.39|8
1653442000000|2022-05-25 01:26:40|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|2
1653442010000|2022-05-25 01:26:50|70.2|69.4|70.19|69.39|70.21|69.41|70.19|69.39|4
1653442020000|2022-05-25 01:27:00|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|2
1653442030000|2022-05-25 01:27:10|70.18|69.38|70.18|69.38|70.2|69.4|70.18|69.38|7
1653442040000|2022-05-25 01:27:20|70.19|69.39|70.1|69.3|70.19|69.39|70.1|69.3|12
1653442050000|2022-05-25 01:27:30|70.11|69.31|70.13|69.33|70.16|69.36|70.11|69.31|17
1653442060000|2022-05-25 01:27:40|70.12|69.32|70.18|69.38|70.19|69.39|70.12|69.32|16
1653442070000|2022-05-25 01:27:50|70.2|69.4|70.18|69.38|70.2|69.4|70.17|69.37|13
1653442080000|2022-05-25 01:28:00|70.22|69.42|70.18|69.38|70.22|69.42|70.17|69.37|5
1653442090000|2022-05-25 01:28:10|70.19|69.39|70.19|69.39|70.19|69.39|70.19|69.39|1
1653442100000|2022-05-25 01:28:20|70.18|69.38|70.18|69.38|70.19|69.39|70.17|69.37|15
1653442110000|2022-05-25 01:28:30|70.2|69.4|70.18|69.38|70.2|69.4|70.17|69.37|6
1653442120000|2022-05-25 01:28:40|70.19|69.39|70.18|69.38|70.19|69.39|70.16|69.36|6
1653442130000|2022-05-25 01:28:50|70.19|69.39|70.18|69.38|70.19|69.39|70.16|69.36|13
1653442140000|2022-05-25 01:29:00|70.17|69.37|70.18|69.38|70.18|69.38|70.15|69.35|8
1653442150000|2022-05-25 01:29:10|70.17|69.37|70.18|69.38|70.19|69.39|70.17|69.37|4
1653442160000|2022-05-25 01:29:20|70.19|69.39|70.18|69.38|70.19|69.39|70.18|69.38|2
1653442170000|2022-05-25 01:29:30|70.19|69.39|70.18|69.38|70.19|69.39|70.18|69.38|2
1653442180000|2022-05-25 01:29:40|70.19|69.39|70.12|69.32|70.19|69.39|70.12|69.32|10
1653442190000|2022-05-25 01:29:50|70.13|69.33|70.17|69.37|70.19|69.39|70.13|69.33|11
1653442200000|2022-05-25 01:30:00|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|12
1653442220000|2022-05-25 01:30:20|70.18|69.38|70.18|69.38|70.18|69.38|70.18|69.38|1
1653442230000|2022-05-25 01:30:30|70.19|69.39|70.18|69.38|70.21|69.41|70.14|69.34|15
1653442240000|2022-05-25 01:30:40|70.17|69.37|70.11|69.31|70.19|69.39|70.11|69.31|12
1653442250000|2022-05-25 01:30:50|70.12|69.32|70.13|69.33|70.13|69.33|70.11|69.31|6
1653442260000|2022-05-25 01:31:00|70.12|69.32|70.13|69.33|70.13|69.33|70.12|69.32|2
1653442270000|2022-05-25 01:31:10|70.15|69.35|70.18|69.38|70.18|69.38|70.15|69.35|5
1653442280000|2022-05-25 01:31:20|70.17|69.37|70.18|69.38|70.19|69.39|70.16|69.36|12
1653442290000|2022-05-25 01:31:30|70.17|69.37|70.18|69.38|70.19|69.39|70.17|69.37|14
1653442300000|2022-05-25 01:31:40|70.17|69.37|70.17|69.37|70.21|69.41|70.17|69.37|11
1653442310000|2022-05-25 01:31:50|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|11
1653442320000|2022-05-25 01:32:00|70.17|69.37|70.18|69.38|70.19|69.39|70.15|69.35|11
1653442330000|2022-05-25 01:32:10|70.17|69.37|70.17|69.37|70.18|69.38|70.17|69.37|9
1653442340000|2022-05-25 01:32:20|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|12
1653442350000|2022-05-25 01:32:30|70.18|69.38|70.18|69.38|70.19|69.39|70.17|69.37|13
1653442360000|2022-05-25 01:32:40|70.19|69.39|70.2|69.4|70.2|69.4|70.18|69.38|6
1653442370000|2022-05-25 01:32:50|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|7
1653442380000|2022-05-25 01:33:00|70.2|69.4|70.18|69.38|70.2|69.4|70.18|69.38|5
1653442390000|2022-05-25 01:33:10|70.19|69.39|70.18|69.38|70.19|69.39|70.18|69.38|2
1653442400000|2022-05-25 01:33:20|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|2
1653442410000|2022-05-25 01:33:30|70.17|69.37|70.17|69.37|70.18|69.38|70.16|69.36|5
1653442420000|2022-05-25 01:33:40|70.16|69.36|70.18|69.38|70.18|69.38|70.16|69.36|7
1653442430000|2022-05-25 01:33:50|70.17|69.37|70.17|69.37|70.18|69.38|70.17|69.37|5
1653442440000|2022-05-25 01:34:00|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|5
1653442450000|2022-05-25 01:34:10|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|4
1653442460000|2022-05-25 01:34:20|70.17|69.37|70.17|69.37|70.17|69.37|70.17|69.37|1
1653442470000|2022-05-25 01:34:30|70.16|69.36|70.16|69.36|70.17|69.37|70.16|69.36|3
1653442480000|2022-05-25 01:34:40|70.17|69.37|70.18|69.38|70.18|69.38|70.16|69.36|4
1653442490000|2022-05-25 01:34:50|70.17|69.37|70.17|69.37|70.18|69.38|70.17|69.37|5
1653442500000|2022-05-25 01:35:00|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|10
1653442510000|2022-05-25 01:35:10|70.18|69.38|70.16|69.36|70.18|69.38|70.16|69.36|7
1653442520000|2022-05-25 01:35:20|70.17|69.37|70.17|69.37|70.17|69.37|70.17|69.37|1
1653442530000|2022-05-25 01:35:30|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|4
1653442540000|2022-05-25 01:35:40|70.2|69.4|70.19|69.39|70.2|69.4|70.19|69.39|8
1653442560000|2022-05-25 01:36:00|70.18|69.38|70.17|69.37|70.19|69.39|70.16|69.36|13
1653442570000|2022-05-25 01:36:10|70.16|69.36|70.17|69.37|70.17|69.37|70.16|69.36|2
1653442580000|2022-05-25 01:36:20|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|2
1653442590000|2022-05-25 01:36:30|70.16|69.36|70.17|69.37|70.17|69.37|70.16|69.36|2
1653442600000|2022-05-25 01:36:40|70.16|69.36|70.17|69.37|70.2|69.4|70.15|69.35|10
1653442610000|2022-05-25 01:36:50|70.16|69.36|70.16|69.36|70.17|69.37|70.15|69.35|5
1653442620000|2022-05-25 01:37:00|70.17|69.37|70.16|69.36|70.18|69.38|70.16|69.36|7
1653442630000|2022-05-25 01:37:10|70.18|69.38|70.17|69.37|70.18|69.38|70.15|69.35|5
1653442640000|2022-05-25 01:37:20|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|2
1653442650000|2022-05-25 01:37:30|70.18|69.38|70.17|69.37|70.2|69.4|70.16|69.36|7
1653442660000|2022-05-25 01:37:40|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|3
1653442670000|2022-05-25 01:37:50|70.17|69.37|70.17|69.37|70.21|69.41|70.16|69.36|9
1653442680000|2022-05-25 01:38:00|70.18|69.38|70.16|69.36|70.18|69.38|70.16|69.36|6
1653442690000|2022-05-25 01:38:10|70.17|69.37|70.16|69.36|70.17|69.37|70.16|69.36|8
1653442700000|2022-05-25 01:38:20|70.17|69.37|70.18|69.38|70.18|69.38|70.16|69.36|6
1653442710000|2022-05-25 01:38:30|70.17|69.37|70.17|69.37|70.18|69.38|70.17|69.37|13
1653442720000|2022-05-25 01:38:40|70.16|69.36|70.17|69.37|70.17|69.37|70.16|69.36|2
1653442730000|2022-05-25 01:38:50|70.18|69.38|70.2|69.4|70.21|69.41|70.18|69.38|12
1653442740000|2022-05-25 01:39:00|70.22|69.42|70.22|69.42|70.22|69.42|70.19|69.39|5
1653442750000|2022-05-25 01:39:10|70.18|69.38|70.19|69.39|70.21|69.41|70.17|69.37|18
1653442760000|2022-05-25 01:39:20|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|16
1653442770000|2022-05-25 01:39:30|70.18|69.38|70.18|69.38|70.19|69.39|70.18|69.38|7
1653442780000|2022-05-25 01:39:40|70.19|69.39|70.2|69.4|70.23|69.43|70.18|69.38|12
1653442790000|2022-05-25 01:39:50|70.19|69.39|70.19|69.39|70.22|69.42|70.18|69.38|9
1653442800000|2022-05-25 01:40:00|70.2|69.4|70.19|69.39|70.2|69.4|70.19|69.39|2
1653442810000|2022-05-25 01:40:10|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|8
1653442820000|2022-05-25 01:40:20|70.2|69.4|70.18|69.38|70.22|69.42|70.18|69.38|9
1653442830000|2022-05-25 01:40:30|70.19|69.39|70.18|69.38|70.19|69.39|70.18|69.38|2
1653442840000|2022-05-25 01:40:40|70.19|69.39|70.17|69.37|70.19|69.39|70.17|69.37|3
1653442850000|2022-05-25 01:40:50|70.16|69.36|70.17|69.37|70.17|69.37|70.16|69.36|2
1653442860000|2022-05-25 01:41:00|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|4
1653442870000|2022-05-25 01:41:10|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|5
1653442880000|2022-05-25 01:41:20|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|6
1653442900000|2022-05-25 01:41:40|70.19|69.39|70.17|69.37|70.19|69.39|70.17|69.37|3
1653442910000|2022-05-25 01:41:50|70.18|69.38|70.16|69.36|70.18|69.38|70.16|69.36|15
1653442920000|2022-05-25 01:42:00|70.17|69.37|70.16|69.36|70.17|69.37|70.16|69.36|14
1653442930000|2022-05-25 01:42:10|70.17|69.37|70.17|69.37|70.17|69.37|70.16|69.36|5
1653442950000|2022-05-25 01:42:30|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|4
1653442960000|2022-05-25 01:42:40|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|4
1653442970000|2022-05-25 01:42:50|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|4
1653442980000|2022-05-25 01:43:00|70.18|69.38|70.18|69.38|70.18|69.38|70.18|69.38|1
1653443000000|2022-05-25 01:43:20|70.17|69.37|70.16|69.36|70.17|69.37|70.16|69.36|4
1653443010000|2022-05-25 01:43:30|70.17|69.37|70.15|69.35|70.17|69.37|70.15|69.35|3
1653443020000|2022-05-25 01:43:40|70.14|69.34|70.17|69.37|70.18|69.38|70.14|69.34|8
1653443030000|2022-05-25 01:43:50|70.16|69.36|70.21|69.41|70.21|69.41|70.16|69.36|6
1653443040000|2022-05-25 01:44:00|70.16|69.36|70.16|69.36|70.17|69.37|70.16|69.36|3
1653443050000|2022-05-25 01:44:10|70.15|69.35|70.16|69.36|70.16|69.36|70.14|69.34|4
1653443060000|2022-05-25 01:44:20|70.17|69.37|70.17|69.37|70.18|69.38|70.13|69.33|15
1653443070000|2022-05-25 01:44:30|70.16|69.36|70.16|69.36|70.17|69.37|70.16|69.36|3
1653443080000|2022-05-25 01:44:40|70.17|69.37|70.16|69.36|70.17|69.37|70.16|69.36|12
1653443090000|2022-05-25 01:44:50|70.17|69.37|70.17|69.37|70.18|69.38|70.16|69.36|11
1653443100000|2022-05-25 01:45:00|70.18|69.38|70.17|69.37|70.2|69.4|70.17|69.37|12
1653443110000|2022-05-25 01:45:10|70.18|69.38|70.13|69.33|70.21|69.41|70.12|69.32|18
1653443120000|2022-05-25 01:45:20|70.11|69.31|70.13|69.33|70.13|69.33|70.11|69.31|5
1653443130000|2022-05-25 01:45:30|70.11|69.31|70.13|69.33|70.14|69.34|70.1|69.3|11
1653443140000|2022-05-25 01:45:40|70.12|69.32|70.13|69.33|70.14|69.34|70.12|69.32|14
1653443150000|2022-05-25 01:45:50|70.12|69.32|70.13|69.33|70.13|69.33|70.11|69.31|9
1653443160000|2022-05-25 01:46:00|70.12|69.32|70.16|69.36|70.16|69.36|70.12|69.32|5
1653443170000|2022-05-25 01:46:10|70.18|69.38|70.17|69.37|70.21|69.41|70.17|69.37|16
1653443180000|2022-05-25 01:46:20|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|7
1653443190000|2022-05-25 01:46:30|70.19|69.39|70.18|69.38|70.19|69.39|70.18|69.38|2
1653443200000|2022-05-25 01:46:40|70.19|69.39|70.18|69.38|70.19|69.39|70.18|69.38|4
1653443210000|2022-05-25 01:46:50|70.19|69.39|70.19|69.39|70.19|69.39|70.19|69.39|1
1653443220000|2022-05-25 01:47:00|70.18|69.38|70.18|69.38|70.18|69.38|70.18|69.38|1
1653443230000|2022-05-25 01:47:10|70.17|69.37|70.17|69.37|70.18|69.38|70.17|69.37|3
1653443240000|2022-05-25 01:47:20|70.18|69.38|70.17|69.37|70.18|69.38|70.17|69.37|2
1653443250000|2022-05-25 01:47:30|70.18|69.38|70.2|69.4|70.2|69.4|70.17|69.37|10
1653443260000|2022-05-25 01:47:40|70.21|69.41|70.21|69.41|70.21|69.41|70.19|69.39|12
1653443270000|2022-05-25 01:47:50|70.2|69.4|70.2|69.4|70.21|69.41|70.2|69.4|5
1653443280000|2022-05-25 01:48:00|70.21|69.41|70.21|69.41|70.21|69.41|70.2|69.4|7
1653443290000|2022-05-25 01:48:10|70.22|69.42|70.31|69.51|70.31|69.51|70.21|69.41|26
1653443300000|2022-05-25 01:48:20|70.3|69.5|70.3|69.5|70.32|69.52|70.3|69.5|24
1653443310000|2022-05-25 01:48:30|70.31|69.51|70.25|69.45|70.31|69.51|70.24|69.44|21
1653443320000|2022-05-25 01:48:40|70.24|69.44|70.3|69.5|70.3|69.5|70.24|69.44|12
1653443330000|2022-05-25 01:48:50|70.29|69.49|70.29|69.49|70.31|69.51|70.26|69.46|12
1653443340000|2022-05-25 01:49:00|70.3|69.5|70.28|69.48|70.3|69.5|70.26|69.46|11
1653443350000|2022-05-25 01:49:10|70.25|69.45|70.28|69.48|70.31|69.51|70.25|69.45|15
1653443360000|2022-05-25 01:49:20|70.29|69.49|70.29|69.49|70.29|69.49|70.27|69.47|6
1653443370000|2022-05-25 01:49:30|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|6
1653443380000|2022-05-25 01:49:40|70.28|69.48|70.29|69.49|70.3|69.5|70.26|69.46|10
1653443390000|2022-05-25 01:49:50|70.32|69.52|70.24|69.44|70.32|69.52|70.24|69.44|16
1653443400000|2022-05-25 01:50:00|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|10
1653443410000|2022-05-25 01:50:10|70.3|69.5|70.29|69.49|70.31|69.51|70.27|69.47|17
1653443420000|2022-05-25 01:50:20|70.31|69.51|70.32|69.52|70.32|69.52|70.27|69.47|16
1653443430000|2022-05-25 01:50:30|70.29|69.49|70.28|69.48|70.32|69.52|70.28|69.48|14
1653443440000|2022-05-25 01:50:40|70.29|69.49|70.29|69.49|70.32|69.52|70.28|69.48|8
1653443450000|2022-05-25 01:50:50|70.3|69.5|70.3|69.5|70.31|69.51|70.3|69.5|3
1653443460000|2022-05-25 01:51:00|70.31|69.51|70.3|69.5|70.33|69.53|70.3|69.5|7
1653443470000|2022-05-25 01:51:10|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|14
1653443480000|2022-05-25 01:51:20|70.28|69.48|70.29|69.49|70.3|69.5|70.28|69.48|9
1653443490000|2022-05-25 01:51:30|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|6
1653443500000|2022-05-25 01:51:40|70.28|69.48|70.3|69.5|70.32|69.52|70.27|69.47|16
1653443510000|2022-05-25 01:51:50|70.31|69.51|70.3|69.5|70.32|69.52|70.3|69.5|6
1653443520000|2022-05-25 01:52:00|70.32|69.52|70.29|69.49|70.32|69.52|70.28|69.48|7
1653443530000|2022-05-25 01:52:10|70.31|69.51|70.31|69.51|70.31|69.51|70.27|69.47|13
1653443540000|2022-05-25 01:52:20|70.29|69.49|70.31|69.51|70.31|69.51|70.26|69.46|9
1653443550000|2022-05-25 01:52:30|70.3|69.5|70.28|69.48|70.3|69.5|70.28|69.48|2
1653443560000|2022-05-25 01:52:40|70.26|69.46|70.28|69.48|70.28|69.48|70.26|69.46|4
1653443570000|2022-05-25 01:52:50|70.3|69.5|70.3|69.5|70.33|69.53|70.29|69.49|12
1653443580000|2022-05-25 01:53:00|70.29|69.49|70.28|69.48|70.3|69.5|70.27|69.47|6
1653443590000|2022-05-25 01:53:10|70.27|69.47|70.28|69.48|70.29|69.49|70.27|69.47|4
1653443600000|2022-05-25 01:53:20|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|3
1653443630000|2022-05-25 01:53:50|70.3|69.5|70.29|69.49|70.32|69.52|70.29|69.49|14
1653443640000|2022-05-25 01:54:00|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|3
1653443650000|2022-05-25 01:54:10|70.29|69.49|70.31|69.51|70.31|69.51|70.29|69.49|5
1653443660000|2022-05-25 01:54:20|70.32|69.52|70.32|69.52|70.32|69.52|70.32|69.52|1
1653443670000|2022-05-25 01:54:30|70.31|69.51|70.3|69.5|70.33|69.53|70.3|69.5|12
1653443680000|2022-05-25 01:54:40|70.31|69.51|70.33|69.53|70.33|69.53|70.3|69.5|6
1653443700000|2022-05-25 01:55:00|70.32|69.52|70.32|69.52|70.33|69.53|70.32|69.52|3
1653443710000|2022-05-25 01:55:10|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|2
1653443720000|2022-05-25 01:55:20|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|2
1653443730000|2022-05-25 01:55:30|70.31|69.51|70.4|69.6|70.41|69.61|70.3|69.5|15
1653443750000|2022-05-25 01:55:50|70.41|69.61|70.4|69.6|70.41|69.61|70.4|69.6|2
1653443760000|2022-05-25 01:56:00|70.41|69.61|70.41|69.61|70.41|69.61|70.41|69.61|1
1653443770000|2022-05-25 01:56:10|70.42|69.62|70.42|69.62|70.42|69.62|70.42|69.62|1
1653443780000|2022-05-25 01:56:20|70.43|69.63|70.44|69.64|70.44|69.64|70.42|69.62|8
1653443800000|2022-05-25 01:56:40|70.43|69.63|70.43|69.63|70.43|69.63|70.43|69.63|1
1653443810000|2022-05-25 01:56:50|70.44|69.64|70.43|69.63|70.45|69.65|70.43|69.63|6
1653443820000|2022-05-25 01:57:00|70.42|69.62|70.42|69.62|70.42|69.62|70.42|69.62|1
1653443830000|2022-05-25 01:57:10|70.43|69.63|70.49|69.69|70.49|69.69|70.43|69.63|4
1653443840000|2022-05-25 01:57:20|70.5|69.7|70.59|69.79|70.61|69.81|70.5|69.7|10
1653443850000|2022-05-25 01:57:30|70.6|69.8|70.64|69.84|70.64|69.84|70.6|69.8|5
1653443860000|2022-05-25 01:57:40|70.63|69.83|70.62|69.82|70.64|69.84|70.62|69.82|10
1653443870000|2022-05-25 01:57:50|70.61|69.81|70.6|69.8|70.61|69.81|70.6|69.8|2
1653443880000|2022-05-25 01:58:00|70.61|69.81|70.6|69.8|70.62|69.82|70.59|69.79|12
1653443890000|2022-05-25 01:58:10|70.61|69.81|70.62|69.82|70.62|69.82|70.6|69.8|4
1653443900000|2022-05-25 01:58:20|70.63|69.83|70.62|69.82|70.63|69.83|70.62|69.82|2
1653443910000|2022-05-25 01:58:30|70.63|69.83|70.63|69.83|70.63|69.83|70.62|69.82|7
1653443920000|2022-05-25 01:58:40|70.62|69.82|70.62|69.82|70.62|69.82|70.62|69.82|1
1653443930000|2022-05-25 01:58:50|70.63|69.83|70.63|69.83|70.63|69.83|70.62|69.82|5
1653443950000|2022-05-25 01:59:10|70.64|69.84|70.64|69.84|70.65|69.85|70.63|69.83|5
1653443960000|2022-05-25 01:59:20|70.65|69.85|70.69|69.89|70.69|69.89|70.65|69.85|3
1653443970000|2022-05-25 01:59:30|70.68|69.88|70.69|69.89|70.69|69.89|70.68|69.88|4
1653443980000|2022-05-25 01:59:40|70.68|69.88|70.68|69.88|70.68|69.88|70.67|69.87|3
1653443990000|2022-05-25 01:59:50|70.69|69.89|70.64|69.84|70.69|69.89|70.63|69.83|12
1653444000000|2022-05-25 02:00:00|70.63|69.83|70.64|69.84|70.64|69.84|70.63|69.83|8
1653444010000|2022-05-25 02:00:10|70.63|69.83|70.68|69.88|70.68|69.88|70.62|69.82|8
1653444020000|2022-05-25 02:00:20|70.69|69.89|70.71|69.91|70.71|69.91|70.69|69.89|3
1653444030000|2022-05-25 02:00:30|70.73|69.93|70.8|70|70.8|70|70.73|69.93|9
1653444040000|2022-05-25 02:00:40|70.81|70.01|70.84|70.04|70.89|70.09|70.81|70.01|13
1653444050000|2022-05-25 02:00:50|70.85|70.05|70.82|70.02|70.85|70.05|70.81|70.01|9
1653444060000|2022-05-25 02:01:00|70.83|70.03|70.83|70.03|70.84|70.04|70.83|70.03|9
1653444070000|2022-05-25 02:01:10|70.84|70.04|70.84|70.04|70.84|70.04|70.84|70.04|1
1653444080000|2022-05-25 02:01:20|70.83|70.03|70.89|70.09|70.9|70.1|70.83|70.03|10
1653444090000|2022-05-25 02:01:30|70.9|70.1|70.85|70.05|70.9|70.1|70.84|70.04|8
1653444100000|2022-05-25 02:01:40|70.84|70.04|70.84|70.04|70.84|70.04|70.83|70.03|7
1653444110000|2022-05-25 02:01:50|70.83|70.03|70.83|70.03|70.84|70.04|70.79|69.99|17
1653444120000|2022-05-25 02:02:00|70.84|70.04|70.81|70.01|70.84|70.04|70.81|70.01|8
1653444130000|2022-05-25 02:02:10|70.82|70.02|70.76|69.96|70.82|70.02|70.75|69.95|9
1653444140000|2022-05-25 02:02:20|70.75|69.95|70.71|69.91|70.76|69.96|70.71|69.91|9
1653444160000|2022-05-25 02:02:40|70.7|69.9|70.72|69.92|70.73|69.93|70.7|69.9|7
1653444170000|2022-05-25 02:02:50|70.71|69.91|70.73|69.93|70.73|69.93|70.71|69.91|5
1653444180000|2022-05-25 02:03:00|70.74|69.94|70.72|69.92|70.74|69.94|70.71|69.91|7
1653444190000|2022-05-25 02:03:10|70.71|69.91|70.71|69.91|70.71|69.91|70.71|69.91|1
1653444200000|2022-05-25 02:03:20|70.72|69.92|70.71|69.91|70.72|69.92|70.71|69.91|2
1653444210000|2022-05-25 02:03:30|70.7|69.9|70.7|69.9|70.7|69.9|70.7|69.9|1
1653444220000|2022-05-25 02:03:40|70.71|69.91|70.7|69.9|70.71|69.91|70.7|69.9|4
1653444240000|2022-05-25 02:04:00|70.69|69.89|70.69|69.89|70.69|69.89|70.69|69.89|1
1653444250000|2022-05-25 02:04:10|70.67|69.87|70.63|69.83|70.67|69.87|70.61|69.81|8
1653444270000|2022-05-25 02:04:30|70.64|69.84|70.69|69.89|70.7|69.9|70.64|69.84|6
1653444280000|2022-05-25 02:04:40|70.68|69.88|70.63|69.83|70.68|69.88|70.63|69.83|5
1653444290000|2022-05-25 02:04:50|70.64|69.84|70.64|69.84|70.65|69.85|70.64|69.84|5
1653444300000|2022-05-25 02:05:00|70.63|69.83|70.69|69.89|70.69|69.89|70.63|69.83|5
1653444310000|2022-05-25 02:05:10|70.7|69.9|70.68|69.88|70.7|69.9|70.68|69.88|3
1653444330000|2022-05-25 02:05:30|70.69|69.89|70.68|69.88|70.69|69.89|70.68|69.88|4
1653444340000|2022-05-25 02:05:40|70.69|69.89|70.69|69.89|70.69|69.89|70.69|69.89|1
1653444350000|2022-05-25 02:05:50|70.68|69.88|70.68|69.88|70.68|69.88|70.68|69.88|1
1653444360000|2022-05-25 02:06:00|70.67|69.87|70.62|69.82|70.68|69.88|70.62|69.82|6
1653444370000|2022-05-25 02:06:10|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|2
1653444380000|2022-05-25 02:06:20|70.63|69.83|70.62|69.82|70.63|69.83|70.62|69.82|2
1653444390000|2022-05-25 02:06:30|70.61|69.81|70.59|69.79|70.61|69.81|70.57|69.77|11
1653444400000|2022-05-25 02:06:40|70.58|69.78|70.58|69.78|70.59|69.79|70.58|69.78|5
1653444410000|2022-05-25 02:06:50|70.59|69.79|70.53|69.73|70.59|69.79|70.52|69.72|11
1653444420000|2022-05-25 02:07:00|70.54|69.74|70.54|69.74|70.55|69.75|70.54|69.74|3
1653444430000|2022-05-25 02:07:10|70.53|69.73|70.52|69.72|70.54|69.74|70.51|69.71|9
1653444460000|2022-05-25 02:07:40|70.53|69.73|70.51|69.71|70.53|69.73|70.51|69.71|3
1653444470000|2022-05-25 02:07:50|70.5|69.7|70.47|69.67|70.5|69.7|70.47|69.67|5
1653444480000|2022-05-25 02:08:00|70.48|69.68|70.48|69.68|70.49|69.69|70.47|69.67|7
1653444500000|2022-05-25 02:08:20|70.47|69.67|70.42|69.62|70.48|69.68|70.42|69.62|7
1653444510000|2022-05-25 02:08:30|70.43|69.63|70.42|69.62|70.45|69.65|70.42|69.62|7
1653444520000|2022-05-25 02:08:40|70.41|69.61|70.41|69.61|70.41|69.61|70.4|69.6|5
1653444530000|2022-05-25 02:08:50|70.4|69.6|70.42|69.62|70.42|69.62|70.4|69.6|5
1653444540000|2022-05-25 02:09:00|70.43|69.63|70.39|69.59|70.43|69.63|70.36|69.56|9
1653444550000|2022-05-25 02:09:10|70.43|69.63|70.37|69.57|70.43|69.63|70.35|69.55|14
1653444560000|2022-05-25 02:09:20|70.38|69.58|70.36|69.56|70.41|69.61|70.34|69.54|9
1653444570000|2022-05-25 02:09:30|70.37|69.57|70.4|69.6|70.43|69.63|70.36|69.56|16
1653444580000|2022-05-25 02:09:40|70.41|69.61|70.37|69.57|70.42|69.62|70.37|69.57|21
1653444590000|2022-05-25 02:09:50|70.38|69.58|70.38|69.58|70.42|69.62|70.37|69.57|10
1653444600000|2022-05-25 02:10:00|70.37|69.57|70.39|69.59|70.41|69.61|70.37|69.57|16
1653444610000|2022-05-25 02:10:10|70.37|69.57|70.39|69.59|70.43|69.63|70.36|69.56|13
1653444620000|2022-05-25 02:10:20|70.38|69.58|70.4|69.6|70.42|69.62|70.38|69.58|11
1653444630000|2022-05-25 02:10:30|70.42|69.62|70.39|69.59|70.42|69.62|70.39|69.59|15
1653444640000|2022-05-25 02:10:40|70.38|69.58|70.4|69.6|70.4|69.6|70.37|69.57|7
1653444650000|2022-05-25 02:10:50|70.39|69.59|70.4|69.6|70.4|69.6|70.38|69.58|8
1653444660000|2022-05-25 02:11:00|70.39|69.59|70.4|69.6|70.47|69.67|70.38|69.58|14
1653444670000|2022-05-25 02:11:10|70.39|69.59|70.45|69.65|70.48|69.68|70.39|69.59|12
1653444680000|2022-05-25 02:11:20|70.47|69.67|70.47|69.67|70.52|69.72|70.46|69.66|9
1653444690000|2022-05-25 02:11:30|70.52|69.72|70.47|69.67|70.52|69.72|70.45|69.65|9
1653444700000|2022-05-25 02:11:40|70.48|69.68|70.5|69.7|70.5|69.7|70.48|69.68|2
1653444710000|2022-05-25 02:11:50|70.51|69.71|70.49|69.69|70.51|69.71|70.49|69.69|3
1653444720000|2022-05-25 02:12:00|70.5|69.7|70.53|69.73|70.53|69.73|70.49|69.69|10
1653444730000|2022-05-25 02:12:10|70.52|69.72|70.59|69.79|70.61|69.81|70.52|69.72|17
1653444740000|2022-05-25 02:12:20|70.62|69.82|70.59|69.79|70.63|69.83|70.59|69.79|19
1653444750000|2022-05-25 02:12:30|70.6|69.8|70.61|69.81|70.64|69.84|70.6|69.8|7
1653444760000|2022-05-25 02:12:40|70.6|69.8|70.64|69.84|70.64|69.84|70.6|69.8|14
1653444770000|2022-05-25 02:12:50|70.61|69.81|70.64|69.84|70.64|69.84|70.59|69.79|16
1653444780000|2022-05-25 02:13:00|70.63|69.83|70.58|69.78|70.63|69.83|70.56|69.76|20
1653444790000|2022-05-25 02:13:10|70.59|69.79|70.59|69.79|70.62|69.82|70.59|69.79|15
1653444800000|2022-05-25 02:13:20|70.6|69.8|70.53|69.73|70.61|69.81|70.51|69.71|20
1653444810000|2022-05-25 02:13:30|70.52|69.72|70.55|69.75|70.55|69.75|70.51|69.71|8
1653444820000|2022-05-25 02:13:40|70.54|69.74|70.52|69.72|70.55|69.75|70.51|69.71|14
1653444830000|2022-05-25 02:13:50|70.51|69.71|70.57|69.77|70.62|69.82|70.51|69.71|12
1653444840000|2022-05-25 02:14:00|70.59|69.79|70.58|69.78|70.59|69.79|70.56|69.76|15
1653444850000|2022-05-25 02:14:10|70.57|69.77|70.58|69.78|70.63|69.83|70.57|69.77|12
1653444860000|2022-05-25 02:14:20|70.59|69.79|70.57|69.77|70.63|69.83|70.57|69.77|14
1653444870000|2022-05-25 02:14:30|70.61|69.81|70.57|69.77|70.61|69.81|70.57|69.77|4
1653444880000|2022-05-25 02:14:40|70.58|69.78|70.56|69.76|70.61|69.81|70.56|69.76|7
1653444890000|2022-05-25 02:14:50|70.55|69.75|70.5|69.7|70.59|69.79|70.5|69.7|10
1653444900000|2022-05-25 02:15:00|70.51|69.71|70.52|69.72|70.61|69.81|70.51|69.71|10
1653444910000|2022-05-25 02:15:10|70.51|69.71|70.52|69.72|70.52|69.72|70.5|69.7|12
1653444920000|2022-05-25 02:15:20|70.54|69.74|70.51|69.71|70.57|69.77|70.51|69.71|8
1653444930000|2022-05-25 02:15:30|70.5|69.7|70.5|69.7|70.51|69.71|70.5|69.7|5
1653444940000|2022-05-25 02:15:40|70.51|69.71|70.51|69.71|70.52|69.72|70.5|69.7|6
1653444950000|2022-05-25 02:15:50|70.52|69.72|70.53|69.73|70.53|69.73|70.51|69.71|4
1653444960000|2022-05-25 02:16:00|70.52|69.72|70.58|69.78|70.58|69.78|70.52|69.72|4
1653444970000|2022-05-25 02:16:10|70.56|69.76|70.58|69.78|70.62|69.82|70.56|69.76|8
1653444980000|2022-05-25 02:16:20|70.56|69.76|70.58|69.78|70.62|69.82|70.56|69.76|6
1653444990000|2022-05-25 02:16:30|70.63|69.83|70.57|69.77|70.63|69.83|70.56|69.76|5
1653445000000|2022-05-25 02:16:40|70.58|69.78|70.61|69.81|70.61|69.81|70.57|69.77|7
1653445010000|2022-05-25 02:16:50|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|2
1653445020000|2022-05-25 02:17:00|70.6|69.8|70.6|69.8|70.6|69.8|70.59|69.79|3
1653445030000|2022-05-25 02:17:10|70.61|69.81|70.6|69.8|70.61|69.81|70.59|69.79|4
1653445040000|2022-05-25 02:17:20|70.63|69.83|70.62|69.82|70.63|69.83|70.6|69.8|6
1653445050000|2022-05-25 02:17:30|70.6|69.8|70.62|69.82|70.62|69.82|70.59|69.79|18
1653445060000|2022-05-25 02:17:40|70.6|69.8|70.61|69.81|70.62|69.82|70.58|69.78|14
1653445070000|2022-05-25 02:17:50|70.59|69.79|70.59|69.79|70.61|69.81|70.59|69.79|3
1653445080000|2022-05-25 02:18:00|70.6|69.8|70.59|69.79|70.61|69.81|70.58|69.78|9
1653445090000|2022-05-25 02:18:10|70.57|69.77|70.6|69.8|70.62|69.82|70.57|69.77|9
1653445100000|2022-05-25 02:18:20|70.59|69.79|70.59|69.79|70.63|69.83|70.59|69.79|5
1653445110000|2022-05-25 02:18:30|70.6|69.8|70.61|69.81|70.63|69.83|70.6|69.8|5
1653445120000|2022-05-25 02:18:40|70.62|69.82|70.61|69.81|70.64|69.84|70.6|69.8|11
1653445130000|2022-05-25 02:18:50|70.62|69.82|70.61|69.81|70.62|69.82|70.6|69.8|6
1653445140000|2022-05-25 02:19:00|70.6|69.8|70.59|69.79|70.62|69.82|70.59|69.79|6
1653445150000|2022-05-25 02:19:10|70.6|69.8|70.6|69.8|70.6|69.8|70.59|69.79|5
1653445160000|2022-05-25 02:19:20|70.59|69.79|70.6|69.8|70.61|69.81|70.59|69.79|4
1653445170000|2022-05-25 02:19:30|70.61|69.81|70.6|69.8|70.61|69.81|70.6|69.8|4
1653445180000|2022-05-25 02:19:40|70.61|69.81|70.61|69.81|70.61|69.81|70.6|69.8|3
1653445190000|2022-05-25 02:19:50|70.6|69.8|70.61|69.81|70.61|69.81|70.6|69.8|6
1653445200000|2022-05-25 02:20:00|70.62|69.82|70.62|69.82|70.62|69.82|70.6|69.8|10
1653445210000|2022-05-25 02:20:10|70.61|69.81|70.62|69.82|70.62|69.82|70.61|69.81|4
1653445220000|2022-05-25 02:20:20|70.63|69.83|70.62|69.82|70.63|69.83|70.62|69.82|2
1653445230000|2022-05-25 02:20:30|70.63|69.83|70.68|69.88|70.69|69.89|70.62|69.82|12
1653445240000|2022-05-25 02:20:40|70.67|69.87|70.68|69.88|70.71|69.91|70.66|69.86|13
1653445250000|2022-05-25 02:20:50|70.73|69.93|70.78|69.98|70.8|70|70.7|69.9|16
1653445260000|2022-05-25 02:21:00|70.75|69.95|70.79|69.99|70.81|70.01|70.75|69.95|18
1653445270000|2022-05-25 02:21:10|70.78|69.98|70.81|70.01|70.81|70.01|70.76|69.96|10
1653445280000|2022-05-25 02:21:20|70.79|69.99|70.75|69.95|70.81|70.01|70.75|69.95|10
1653445290000|2022-05-25 02:21:30|70.74|69.94|70.68|69.88|70.74|69.94|70.68|69.88|6
1653445300000|2022-05-25 02:21:40|70.69|69.89|70.72|69.92|70.73|69.93|70.69|69.89|10
1653445310000|2022-05-25 02:21:50|70.71|69.91|70.71|69.91|70.72|69.92|70.71|69.91|5
1653445320000|2022-05-25 02:22:00|70.7|69.9|70.7|69.9|70.71|69.91|70.7|69.9|7
1653445330000|2022-05-25 02:22:10|70.71|69.91|70.72|69.92|70.72|69.92|70.71|69.91|2
1653445340000|2022-05-25 02:22:20|70.71|69.91|70.71|69.91|70.72|69.92|70.7|69.9|4
1653445350000|2022-05-25 02:22:30|70.7|69.9|70.7|69.9|70.71|69.91|70.7|69.9|5
1653445360000|2022-05-25 02:22:40|70.71|69.91|70.71|69.91|70.71|69.91|70.7|69.9|3
1653445380000|2022-05-25 02:23:00|70.7|69.9|70.69|69.89|70.74|69.94|70.69|69.89|6
1653445390000|2022-05-25 02:23:10|70.7|69.9|70.75|69.95|70.79|69.99|70.69|69.89|21
1653445400000|2022-05-25 02:23:20|70.78|69.98|70.74|69.94|70.78|69.98|70.73|69.93|10
1653445410000|2022-05-25 02:23:30|70.75|69.95|70.79|69.99|70.79|69.99|70.74|69.94|6
1653445420000|2022-05-25 02:23:40|70.78|69.98|70.99|70.19|70.99|70.19|70.78|69.98|19
1653445430000|2022-05-25 02:23:50|71.01|70.21|71.12|70.32|71.14|70.34|71.01|70.21|26
1653445440000|2022-05-25 02:24:00|71.07|70.27|71.18|70.38|71.21|70.41|71.07|70.27|25
1653445450000|2022-05-25 02:24:10|71.19|70.39|71.16|70.36|71.2|70.4|71.14|70.34|25
1653445460000|2022-05-25 02:24:20|71.15|70.35|71.22|70.42|71.24|70.44|71.15|70.35|26
1653445470000|2022-05-25 02:24:30|71.2|70.4|71.32|70.52|71.37|70.57|71.16|70.36|33
1653445480000|2022-05-25 02:24:40|71.31|70.51|71.28|70.48|71.35|70.55|71.25|70.45|24
1653445490000|2022-05-25 02:24:50|71.29|70.49|71.21|70.41|71.3|70.5|71.21|70.41|21
1653445500000|2022-05-25 02:25:00|71.23|70.43|71.14|70.34|71.23|70.43|71.12|70.32|22
1653445510000|2022-05-25 02:25:10|71.13|70.33|71.13|70.33|71.15|70.35|71.11|70.31|24
1653445520000|2022-05-25 02:25:20|71.14|70.34|71.18|70.38|71.18|70.38|71.13|70.33|19
1653445530000|2022-05-25 02:25:30|71.17|70.37|71.18|70.38|71.19|70.39|71.16|70.36|10
1653445540000|2022-05-25 02:25:40|71.19|70.39|71.2|70.4|71.21|70.41|71.18|70.38|10
1653445550000|2022-05-25 02:25:50|71.19|70.39|71.29|70.49|71.29|70.49|71.19|70.39|11
1653445560000|2022-05-25 02:26:00|71.28|70.48|71.15|70.35|71.28|70.48|71.15|70.35|11
1653445570000|2022-05-25 02:26:10|71.16|70.36|71.14|70.34|71.18|70.38|71.1|70.3|13
1653445580000|2022-05-25 02:26:20|71.13|70.33|71.15|70.35|71.15|70.35|71.13|70.33|7
1653445590000|2022-05-25 02:26:30|71.17|70.37|71.14|70.34|71.21|70.41|71.14|70.34|20
1653445600000|2022-05-25 02:26:40|71.15|70.35|71.17|70.37|71.21|70.41|71.12|70.32|19
1653445610000|2022-05-25 02:26:50|71.16|70.36|71.16|70.36|71.21|70.41|71.14|70.34|17
1653445620000|2022-05-25 02:27:00|71.18|70.38|71.09|70.29|71.18|70.38|71.06|70.26|14
1653445630000|2022-05-25 02:27:10|71.08|70.28|71.02|70.22|71.08|70.28|71|70.2|9
1653445640000|2022-05-25 02:27:20|71.03|70.23|71.03|70.23|71.04|70.24|70.98|70.18|14
1653445650000|2022-05-25 02:27:30|71.04|70.24|71.12|70.32|71.12|70.32|71.04|70.24|24
1653445660000|2022-05-25 02:27:40|71.08|70.28|71.08|70.28|71.09|70.29|71.05|70.25|19
1653445670000|2022-05-25 02:27:50|71.07|70.27|71.08|70.28|71.08|70.28|71.06|70.26|15
1653445680000|2022-05-25 02:28:00|71.07|70.27|71.09|70.29|71.1|70.3|71.06|70.26|8
1653445690000|2022-05-25 02:28:10|71.08|70.28|71.11|70.31|71.11|70.31|71.05|70.25|14
1653445700000|2022-05-25 02:28:20|71.04|70.24|71.05|70.25|71.11|70.31|71.04|70.24|8
1653445710000|2022-05-25 02:28:30|71.04|70.24|71.06|70.26|71.11|70.31|71.03|70.23|19
1653445720000|2022-05-25 02:28:40|71.04|70.24|71.1|70.3|71.1|70.3|71|70.2|19
1653445730000|2022-05-25 02:28:50|71.09|70.29|71.11|70.31|71.11|70.31|71.08|70.28|11
1653445740000|2022-05-25 02:29:00|71.12|70.32|71.1|70.3|71.12|70.32|71.09|70.29|8
1653445750000|2022-05-25 02:29:10|71.09|70.29|71.12|70.32|71.12|70.32|71.09|70.29|6
1653445760000|2022-05-25 02:29:20|71.11|70.31|71.19|70.39|71.19|70.39|71.1|70.3|12
1653445770000|2022-05-25 02:29:30|71.2|70.4|71.17|70.37|71.2|70.4|71.16|70.36|12
1653445780000|2022-05-25 02:29:40|71.18|70.38|71.21|70.41|71.21|70.41|71.18|70.38|10
1653445790000|2022-05-25 02:29:50|71.22|70.42|71.23|70.43|71.23|70.43|71.2|70.4|16
1653445800000|2022-05-25 02:30:00|71.22|70.42|71.23|70.43|71.27|70.47|71.21|70.41|15
1653445810000|2022-05-25 02:30:10|71.24|70.44|71.22|70.42|71.29|70.49|71.2|70.4|17
1653445820000|2022-05-25 02:30:20|71.2|70.4|71.22|70.42|71.23|70.43|71.2|70.4|9
1653445830000|2022-05-25 02:30:30|71.21|70.41|71.22|70.42|71.25|70.45|71.21|70.41|10
1653445840000|2022-05-25 02:30:40|71.21|70.41|71.22|70.42|71.23|70.43|71.21|70.41|8
1653445850000|2022-05-25 02:30:50|71.23|70.43|71.24|70.44|71.24|70.44|71.22|70.42|8
1653445860000|2022-05-25 02:31:00|71.23|70.43|71.26|70.46|71.28|70.48|71.23|70.43|15
1653445870000|2022-05-25 02:31:10|71.27|70.47|71.29|70.49|71.29|70.49|71.26|70.46|9
1653445880000|2022-05-25 02:31:20|71.3|70.5|71.36|70.56|71.36|70.56|71.29|70.49|12
1653445890000|2022-05-25 02:31:30|71.38|70.58|71.52|70.72|71.56|70.76|71.38|70.58|26
1653445900000|2022-05-25 02:31:40|71.55|70.75|71.54|70.74|71.63|70.83|71.54|70.74|20
1653445910000|2022-05-25 02:31:50|71.56|70.76|71.46|70.66|71.56|70.76|71.43|70.63|18
1653445920000|2022-05-25 02:32:00|71.47|70.67|71.49|70.69|71.51|70.71|71.47|70.67|19
1653445930000|2022-05-25 02:32:10|71.48|70.68|71.54|70.74|71.57|70.77|71.48|70.68|23
1653445940000|2022-05-25 02:32:20|71.55|70.75|71.56|70.76|71.58|70.78|71.55|70.75|14
1653445950000|2022-05-25 02:32:30|71.55|70.75|71.46|70.66|71.55|70.75|71.46|70.66|22
1653445960000|2022-05-25 02:32:40|71.47|70.67|71.49|70.69|71.52|70.72|71.46|70.66|18
1653445970000|2022-05-25 02:32:50|71.48|70.68|71.51|70.71|71.51|70.71|71.48|70.68|5
1653445980000|2022-05-25 02:33:00|71.5|70.7|71.54|70.74|71.56|70.76|71.48|70.68|22
1653445990000|2022-05-25 02:33:10|71.55|70.75|71.53|70.73|71.56|70.76|71.49|70.69|19
1653446000000|2022-05-25 02:33:20|71.52|70.72|71.5|70.7|71.53|70.73|71.49|70.69|11
1653446010000|2022-05-25 02:33:30|71.49|70.69|71.47|70.67|71.5|70.7|71.46|70.66|8
1653446020000|2022-05-25 02:33:40|71.48|70.68|71.48|70.68|71.5|70.7|71.48|70.68|5
1653446030000|2022-05-25 02:33:50|71.49|70.69|71.49|70.69|71.49|70.69|71.48|70.68|7
1653446040000|2022-05-25 02:34:00|71.48|70.68|71.43|70.63|71.48|70.68|71.43|70.63|14
1653446050000|2022-05-25 02:34:10|71.44|70.64|71.42|70.62|71.45|70.65|71.42|70.62|9
1653446060000|2022-05-25 02:34:20|71.44|70.64|71.49|70.69|71.49|70.69|71.39|70.59|15
1653446070000|2022-05-25 02:34:30|71.51|70.71|71.52|70.72|71.52|70.72|71.51|70.71|12
1653446080000|2022-05-25 02:34:40|71.51|70.71|71.49|70.69|71.52|70.72|71.48|70.68|9
1653446090000|2022-05-25 02:34:50|71.48|70.68|71.46|70.66|71.48|70.68|71.46|70.66|12
1653446100000|2022-05-25 02:35:00|71.47|70.67|71.43|70.63|71.47|70.67|71.41|70.61|16
1653446110000|2022-05-25 02:35:10|71.45|70.65|71.44|70.64|71.45|70.65|71.43|70.63|12
1653446120000|2022-05-25 02:35:20|71.45|70.65|71.43|70.63|71.45|70.65|71.43|70.63|2
1653446130000|2022-05-25 02:35:30|71.46|70.66|71.46|70.66|71.5|70.7|71.45|70.65|15
1653446140000|2022-05-25 02:35:40|71.45|70.65|71.39|70.59|71.46|70.66|71.39|70.59|16
1653446150000|2022-05-25 02:35:50|71.4|70.6|71.35|70.55|71.4|70.6|71.35|70.55|13
1653446160000|2022-05-25 02:36:00|71.36|70.56|71.4|70.6|71.44|70.64|71.36|70.56|14
1653446170000|2022-05-25 02:36:10|71.41|70.61|71.41|70.61|71.41|70.61|71.4|70.6|13
1653446180000|2022-05-25 02:36:20|71.4|70.6|71.4|70.6|71.41|70.61|71.39|70.59|8
1653446190000|2022-05-25 02:36:30|71.41|70.61|71.4|70.6|71.41|70.61|71.39|70.59|10
1653446200000|2022-05-25 02:36:40|71.41|70.61|71.41|70.61|71.41|70.61|71.39|70.59|15
1653446210000|2022-05-25 02:36:50|71.4|70.6|71.4|70.6|71.41|70.61|71.39|70.59|13
1653446220000|2022-05-25 02:37:00|71.41|70.61|71.41|70.61|71.41|70.61|71.4|70.6|3
1653446230000|2022-05-25 02:37:10|71.4|70.6|71.41|70.61|71.41|70.61|71.4|70.6|6
1653446240000|2022-05-25 02:37:20|71.4|70.6|71.45|70.65|71.46|70.66|71.4|70.6|9
1653446250000|2022-05-25 02:37:30|71.43|70.63|71.4|70.6|71.45|70.65|71.39|70.59|11
1653446260000|2022-05-25 02:37:40|71.39|70.59|71.38|70.58|71.39|70.59|71.33|70.53|14
1653446270000|2022-05-25 02:37:50|71.37|70.57|71.33|70.53|71.37|70.57|71.33|70.53|14
1653446280000|2022-05-25 02:38:00|71.34|70.54|71.33|70.53|71.34|70.54|71.32|70.52|8
1653446290000|2022-05-25 02:38:10|71.34|70.54|71.35|70.55|71.36|70.56|71.34|70.54|11
1653446300000|2022-05-25 02:38:20|71.34|70.54|71.35|70.55|71.35|70.55|71.34|70.54|12
1653446310000|2022-05-25 02:38:30|71.34|70.54|71.35|70.55|71.36|70.56|71.34|70.54|3
1653446320000|2022-05-25 02:38:40|71.36|70.56|71.41|70.61|71.43|70.63|71.35|70.55|22
1653446330000|2022-05-25 02:38:50|71.42|70.62|71.46|70.66|71.46|70.66|71.41|70.61|10
1653446340000|2022-05-25 02:39:00|71.47|70.67|71.51|70.71|71.51|70.71|71.46|70.66|20
1653446350000|2022-05-25 02:39:10|71.5|70.7|71.45|70.65|71.51|70.71|71.45|70.65|16
1653446360000|2022-05-25 02:39:20|71.42|70.62|71.4|70.6|71.42|70.62|71.39|70.59|8
1653446370000|2022-05-25 02:39:30|71.41|70.61|71.38|70.58|71.41|70.61|71.37|70.57|12
1653446380000|2022-05-25 02:39:40|71.4|70.6|71.4|70.6|71.4|70.6|71.38|70.58|4
1653446390000|2022-05-25 02:39:50|71.39|70.59|71.38|70.58|71.4|70.6|71.38|70.58|10
1653446400000|2022-05-25 02:40:00|71.39|70.59|71.4|70.6|71.4|70.6|71.35|70.55|12
1653446410000|2022-05-25 02:40:10|71.39|70.59|71.4|70.6|71.4|70.6|71.39|70.59|4
1653446420000|2022-05-25 02:40:20|71.39|70.59|71.41|70.61|71.41|70.61|71.39|70.59|11
1653446430000|2022-05-25 02:40:30|71.4|70.6|71.44|70.64|71.48|70.68|71.4|70.6|19
1653446440000|2022-05-25 02:40:40|71.43|70.63|71.45|70.65|71.49|70.69|71.42|70.62|22
1653446450000|2022-05-25 02:40:50|71.44|70.64|71.58|70.78|71.6|70.8|71.44|70.64|16
1653446460000|2022-05-25 02:41:00|71.57|70.77|71.61|70.81|71.61|70.81|71.57|70.77|15
1653446470000|2022-05-25 02:41:10|71.6|70.8|71.57|70.77|71.61|70.81|71.54|70.74|18
1653446480000|2022-05-25 02:41:20|71.55|70.75|71.56|70.76|71.56|70.76|71.53|70.73|6
1653446490000|2022-05-25 02:41:30|71.55|70.75|71.47|70.67|71.55|70.75|71.47|70.67|16
1653446500000|2022-05-25 02:41:40|71.46|70.66|71.46|70.66|71.48|70.68|71.45|70.65|12
1653446510000|2022-05-25 02:41:50|71.47|70.67|71.46|70.66|71.47|70.67|71.44|70.64|20
1653446520000|2022-05-25 02:42:00|71.47|70.67|71.47|70.67|71.48|70.68|71.45|70.65|9
1653446530000|2022-05-25 02:42:10|71.48|70.68|71.5|70.7|71.52|70.72|71.47|70.67|9
1653446540000|2022-05-25 02:42:20|71.51|70.71|71.5|70.7|71.52|70.72|71.5|70.7|4
1653446550000|2022-05-25 02:42:30|71.49|70.69|71.49|70.69|71.5|70.7|71.48|70.68|7
1653446560000|2022-05-25 02:42:40|71.5|70.7|71.49|70.69|71.5|70.7|71.49|70.69|6
1653446570000|2022-05-25 02:42:50|71.5|70.7|71.49|70.69|71.5|70.7|71.48|70.68|12
1653446580000|2022-05-25 02:43:00|71.48|70.68|71.49|70.69|71.49|70.69|71.46|70.66|18
1653446590000|2022-05-25 02:43:10|71.48|70.68|71.49|70.69|71.49|70.69|71.47|70.67|8
1653446600000|2022-05-25 02:43:20|71.48|70.68|71.48|70.68|71.49|70.69|71.47|70.67|13
1653446610000|2022-05-25 02:43:30|71.47|70.67|71.48|70.68|71.48|70.68|71.47|70.67|6
1653446620000|2022-05-25 02:43:40|71.47|70.67|71.46|70.66|71.47|70.67|71.45|70.65|6
1653446630000|2022-05-25 02:43:50|71.47|70.67|71.46|70.66|71.47|70.67|71.45|70.65|12
1653446640000|2022-05-25 02:44:00|71.47|70.67|71.46|70.66|71.47|70.67|71.46|70.66|10
1653446650000|2022-05-25 02:44:10|71.45|70.65|71.46|70.66|71.47|70.67|71.45|70.65|4
1653446660000|2022-05-25 02:44:20|71.45|70.65|71.48|70.68|71.48|70.68|71.45|70.65|6
1653446670000|2022-05-25 02:44:30|71.47|70.67|71.48|70.68|71.49|70.69|71.47|70.67|7
1653446680000|2022-05-25 02:44:40|71.47|70.67|71.47|70.67|71.49|70.69|71.47|70.67|11
1653446690000|2022-05-25 02:44:50|71.46|70.66|71.47|70.67|71.48|70.68|71.46|70.66|4
1653446700000|2022-05-25 02:45:00|71.46|70.66|71.47|70.67|71.47|70.67|71.46|70.66|6
1653446710000|2022-05-25 02:45:10|71.48|70.68|71.47|70.67|71.48|70.68|71.45|70.65|10
1653446720000|2022-05-25 02:45:20|71.46|70.66|71.47|70.67|71.48|70.68|71.46|70.66|6
1653446730000|2022-05-25 02:45:30|71.46|70.66|71.46|70.66|71.47|70.67|71.46|70.66|5
1653446740000|2022-05-25 02:45:40|71.47|70.67|71.46|70.66|71.47|70.67|71.45|70.65|6
1653446750000|2022-05-25 02:45:50|71.47|70.67|71.39|70.59|71.47|70.67|71.38|70.58|19
1653446760000|2022-05-25 02:46:00|71.4|70.6|71.44|70.64|71.44|70.64|71.38|70.58|11
1653446770000|2022-05-25 02:46:10|71.45|70.65|71.46|70.66|71.5|70.7|71.44|70.64|22
1653446780000|2022-05-25 02:46:20|71.45|70.65|71.46|70.66|71.47|70.67|71.45|70.65|17
1653446790000|2022-05-25 02:46:30|71.47|70.67|71.47|70.67|71.51|70.71|71.45|70.65|25
1653446800000|2022-05-25 02:46:40|71.46|70.66|71.45|70.65|71.49|70.69|71.45|70.65|23
1653446810000|2022-05-25 02:46:50|71.46|70.66|71.48|70.68|71.48|70.68|71.45|70.65|16
1653446820000|2022-05-25 02:47:00|71.44|70.64|71.47|70.67|71.5|70.7|71.43|70.63|19
1653446830000|2022-05-25 02:47:10|71.46|70.66|71.39|70.59|71.47|70.67|71.39|70.59|16
1653446840000|2022-05-25 02:47:20|71.4|70.6|71.39|70.59|71.4|70.6|71.36|70.56|17
1653446850000|2022-05-25 02:47:30|71.38|70.58|71.37|70.57|71.39|70.59|71.36|70.56|17
1653446860000|2022-05-25 02:47:40|71.35|70.55|71.38|70.58|71.38|70.58|71.35|70.55|13
1653446870000|2022-05-25 02:47:50|71.37|70.57|71.41|70.61|71.42|70.62|71.37|70.57|19
1653446880000|2022-05-25 02:48:00|71.4|70.6|71.45|70.65|71.46|70.66|71.39|70.59|16
1653446890000|2022-05-25 02:48:10|71.46|70.66|71.45|70.65|71.5|70.7|71.45|70.65|22
1653446900000|2022-05-25 02:48:20|71.46|70.66|71.47|70.67|71.49|70.69|71.45|70.65|20
1653446910000|2022-05-25 02:48:30|71.46|70.66|71.46|70.66|71.48|70.68|71.43|70.63|21
1653446920000|2022-05-25 02:48:40|71.48|70.68|71.49|70.69|71.49|70.69|71.43|70.63|14
1653446930000|2022-05-25 02:48:50|71.46|70.66|71.44|70.64|71.47|70.67|71.44|70.64|13
1653446940000|2022-05-25 02:49:00|71.47|70.67|71.47|70.67|71.49|70.69|71.44|70.64|10
1653446950000|2022-05-25 02:49:10|71.46|70.66|71.47|70.67|71.49|70.69|71.45|70.65|14
1653446960000|2022-05-25 02:49:20|71.48|70.68|71.51|70.71|71.51|70.71|71.46|70.66|10
1653446970000|2022-05-25 02:49:30|71.5|70.7|71.57|70.77|71.57|70.77|71.48|70.68|21
1653446980000|2022-05-25 02:49:40|71.58|70.78|71.48|70.68|71.59|70.79|71.48|70.68|15
1653446990000|2022-05-25 02:49:50|71.47|70.67|71.47|70.67|71.47|70.67|71.46|70.66|5
1653447000000|2022-05-25 02:50:00|71.48|70.68|71.59|70.79|71.6|70.8|71.48|70.68|17
1653447010000|2022-05-25 02:50:10|71.6|70.8|71.59|70.79|71.6|70.8|71.54|70.74|5
1653447020000|2022-05-25 02:50:20|71.6|70.8|71.59|70.79|71.6|70.8|71.56|70.76|14
1653447030000|2022-05-25 02:50:30|71.58|70.78|71.6|70.8|71.61|70.81|71.57|70.77|8
1653447040000|2022-05-25 02:50:40|71.59|70.79|71.6|70.8|71.6|70.8|71.58|70.78|6
1653447050000|2022-05-25 02:50:50|71.59|70.79|71.57|70.77|71.6|70.8|71.55|70.75|15
1653447060000|2022-05-25 02:51:00|71.56|70.76|71.56|70.76|71.58|70.78|71.56|70.76|13
1653447070000|2022-05-25 02:51:10|71.57|70.77|71.63|70.83|71.65|70.85|71.56|70.76|19
1653447080000|2022-05-25 02:51:20|71.65|70.85|71.71|70.91|71.71|70.91|71.62|70.82|13
1653447090000|2022-05-25 02:51:30|71.73|70.93|71.74|70.94|71.77|70.97|71.73|70.93|23
1653447100000|2022-05-25 02:51:40|71.75|70.95|71.75|70.95|71.76|70.96|71.73|70.93|9
1653447110000|2022-05-25 02:51:50|71.74|70.94|71.8|71|71.8|71|71.72|70.92|17
1653447120000|2022-05-25 02:52:00|71.76|70.96|71.68|70.88|71.8|71|71.67|70.87|12
1653447130000|2022-05-25 02:52:10|71.69|70.89|71.69|70.89|71.7|70.9|71.67|70.87|11
1653447140000|2022-05-25 02:52:20|71.7|70.9|71.73|70.93|71.73|70.93|71.69|70.89|16
1653447150000|2022-05-25 02:52:30|71.7|70.9|71.67|70.87|71.73|70.93|71.67|70.87|9
1653447160000|2022-05-25 02:52:40|71.68|70.88|71.63|70.83|71.72|70.92|71.6|70.8|19
1653447170000|2022-05-25 02:52:50|71.66|70.86|71.64|70.84|71.66|70.86|71.59|70.79|19
1653447180000|2022-05-25 02:53:00|71.63|70.83|71.61|70.81|71.64|70.84|71.6|70.8|14
1653447190000|2022-05-25 02:53:10|71.62|70.82|71.61|70.81|71.62|70.82|71.61|70.81|6
1653447200000|2022-05-25 02:53:20|71.62|70.82|71.67|70.87|71.67|70.87|71.6|70.8|16
1653447210000|2022-05-25 02:53:30|71.66|70.86|71.66|70.86|71.71|70.91|71.64|70.84|14
1653447220000|2022-05-25 02:53:40|71.68|70.88|71.66|70.86|71.68|70.88|71.66|70.86|3
1653447230000|2022-05-25 02:53:50|71.65|70.85|71.67|70.87|71.72|70.92|71.65|70.85|22
1653447240000|2022-05-25 02:54:00|71.68|70.88|71.66|70.86|71.71|70.91|71.65|70.85|22
1653447250000|2022-05-25 02:54:10|71.68|70.88|71.68|70.88|71.68|70.88|71.63|70.83|19
1653447260000|2022-05-25 02:54:20|71.69|70.89|71.69|70.89|71.72|70.92|71.68|70.88|12
1653447270000|2022-05-25 02:54:30|71.7|70.9|71.65|70.85|71.7|70.9|71.63|70.83|22
1653447280000|2022-05-25 02:54:40|71.66|70.86|71.71|70.91|71.72|70.92|71.65|70.85|14
1653447290000|2022-05-25 02:54:50|71.66|70.86|71.87|71.07|71.88|71.08|71.66|70.86|25
1653447300000|2022-05-25 02:55:00|71.85|71.05|71.86|71.06|71.87|71.07|71.85|71.05|14
1653447310000|2022-05-25 02:55:10|71.87|71.07|71.98|71.18|71.98|71.18|71.86|71.06|16
1653447320000|2022-05-25 02:55:20|71.97|71.17|71.88|71.08|71.97|71.17|71.88|71.08|18
1653447330000|2022-05-25 02:55:30|71.86|71.06|71.89|71.09|71.89|71.09|71.86|71.06|5
1653447340000|2022-05-25 02:55:40|71.9|71.1|71.87|71.07|71.9|71.1|71.85|71.05|22
1653447350000|2022-05-25 02:55:50|71.89|71.09|71.88|71.08|71.9|71.1|71.87|71.07|14
1653447360000|2022-05-25 02:56:00|71.87|71.07|71.8|71|71.87|71.07|71.78|70.98|18
1653447370000|2022-05-25 02:56:10|71.79|70.99|71.8|71|71.8|71|71.77|70.97|12
1653447380000|2022-05-25 02:56:20|71.79|70.99|71.87|71.07|71.87|71.07|71.79|70.99|8
1653447390000|2022-05-25 02:56:30|71.88|71.08|71.86|71.06|71.88|71.08|71.85|71.05|13
1653447400000|2022-05-25 02:56:40|71.87|71.07|71.87|71.07|71.88|71.08|71.86|71.06|9
1653447410000|2022-05-25 02:56:50|71.88|71.08|71.88|71.08|71.88|71.08|71.84|71.04|11
1653447420000|2022-05-25 02:57:00|71.87|71.07|71.83|71.03|71.88|71.08|71.83|71.03|11
1653447430000|2022-05-25 02:57:10|71.84|71.04|71.87|71.07|71.87|71.07|71.84|71.04|7
1653447440000|2022-05-25 02:57:20|71.88|71.08|71.87|71.07|71.88|71.08|71.87|71.07|2
1653447450000|2022-05-25 02:57:30|71.86|71.06|71.88|71.08|71.88|71.08|71.86|71.06|3
1653447460000|2022-05-25 02:57:40|71.89|71.09|71.87|71.07|71.89|71.09|71.85|71.05|11
1653447470000|2022-05-25 02:57:50|71.86|71.06|71.82|71.02|71.87|71.07|71.82|71.02|17
1653447480000|2022-05-25 02:58:00|71.83|71.03|71.76|70.96|71.86|71.06|71.76|70.96|16
1653447490000|2022-05-25 02:58:10|71.77|70.97|71.74|70.94|71.9|71.1|71.74|70.94|21
1653447500000|2022-05-25 02:58:20|71.75|70.95|71.75|70.95|71.77|70.97|71.74|70.94|9
1653447510000|2022-05-25 02:58:30|71.74|70.94|71.73|70.93|71.76|70.96|71.73|70.93|7
1653447520000|2022-05-25 02:58:40|71.74|70.94|71.75|70.95|71.76|70.96|71.74|70.94|13
1653447530000|2022-05-25 02:58:50|71.74|70.94|71.76|70.96|71.8|71|71.74|70.94|11
1653447540000|2022-05-25 02:59:00|71.75|70.95|71.77|70.97|71.78|70.98|71.75|70.95|4
1653447550000|2022-05-25 02:59:10|71.78|70.98|71.77|70.97|71.78|70.98|71.76|70.96|6
1653447560000|2022-05-25 02:59:20|71.8|71|71.77|70.97|71.87|71.07|71.77|70.97|17
1653447570000|2022-05-25 02:59:30|71.78|70.98|71.76|70.96|71.79|70.99|71.76|70.96|13
1653447580000|2022-05-25 02:59:40|71.77|70.97|71.77|70.97|71.77|70.97|71.75|70.95|21
1653447590000|2022-05-25 02:59:50|71.78|70.98|71.78|70.98|71.79|70.99|71.77|70.97|11
1653447600000|2022-05-25 03:00:00|71.79|70.99|71.86|71.06|71.88|71.08|71.79|70.99|14
1653447610000|2022-05-25 03:00:10|71.88|71.08|71.88|71.08|71.88|71.08|71.86|71.06|11
1653447620000|2022-05-25 03:00:20|71.89|71.09|71.86|71.06|71.89|71.09|71.83|71.03|15
1653447630000|2022-05-25 03:00:30|71.88|71.08|71.87|71.07|71.92|71.12|71.83|71.03|19
1653447640000|2022-05-25 03:00:40|71.88|71.08|71.86|71.06|71.88|71.08|71.85|71.05|12
1653447650000|2022-05-25 03:00:50|71.87|71.07|71.89|71.09|71.89|71.09|71.84|71.04|19
1653447660000|2022-05-25 03:01:00|71.88|71.08|71.88|71.08|71.89|71.09|71.86|71.06|14
1653447670000|2022-05-25 03:01:10|71.87|71.07|71.86|71.06|71.89|71.09|71.83|71.03|21
1653447680000|2022-05-25 03:01:20|71.87|71.07|71.78|70.98|71.87|71.07|71.77|70.97|9
1653447690000|2022-05-25 03:01:30|71.77|70.97|71.78|70.98|71.78|70.98|71.76|70.96|6
1653447700000|2022-05-25 03:01:40|71.77|70.97|71.77|70.97|71.78|70.98|71.77|70.97|3
1653447710000|2022-05-25 03:01:50|71.76|70.96|71.76|70.96|71.77|70.97|71.75|70.95|7
1653447720000|2022-05-25 03:02:00|71.77|70.97|71.75|70.95|71.77|70.97|71.75|70.95|5
1653447730000|2022-05-25 03:02:10|71.76|70.96|71.75|70.95|71.76|70.96|71.74|70.94|6
1653447740000|2022-05-25 03:02:20|71.74|70.94|71.74|70.94|71.79|70.99|71.74|70.94|9
1653447750000|2022-05-25 03:02:30|71.75|70.95|71.77|70.97|71.77|70.97|71.74|70.94|16
1653447760000|2022-05-25 03:02:40|71.76|70.96|71.77|70.97|71.77|70.97|71.76|70.96|14
1653447770000|2022-05-25 03:02:50|71.79|70.99|71.78|70.98|71.79|70.99|71.78|70.98|14
1653447780000|2022-05-25 03:03:00|71.79|70.99|71.76|70.96|71.79|70.99|71.73|70.93|16
1653447790000|2022-05-25 03:03:10|71.75|70.95|71.77|70.97|71.77|70.97|71.7|70.9|22
1653447800000|2022-05-25 03:03:20|71.75|70.95|71.76|70.96|71.8|71|71.72|70.92|20
1653447810000|2022-05-25 03:03:30|71.77|70.97|71.76|70.96|71.82|71.02|71.75|70.95|21
1653447820000|2022-05-25 03:03:40|71.75|70.95|71.74|70.94|71.77|70.97|71.72|70.92|9
1653447830000|2022-05-25 03:03:50|71.76|70.96|71.77|70.97|71.77|70.97|71.72|70.92|14
1653447840000|2022-05-25 03:04:00|71.75|70.95|71.76|70.96|71.82|71.02|71.74|70.94|17
1653447850000|2022-05-25 03:04:10|71.75|70.95|71.82|71.02|71.82|71.02|71.72|70.92|12
1653447860000|2022-05-25 03:04:20|71.76|70.96|71.8|71|71.8|71|71.68|70.88|19
1653447870000|2022-05-25 03:04:30|71.75|70.95|71.76|70.96|71.78|70.98|71.75|70.95|16
1653447880000|2022-05-25 03:04:40|71.77|70.97|71.75|70.95|71.8|71|71.74|70.94|22
1653447890000|2022-05-25 03:04:50|71.76|70.96|71.76|70.96|71.76|70.96|71.72|70.92|13
1653447900000|2022-05-25 03:05:00|71.75|70.95|71.73|70.93|71.77|70.97|71.72|70.92|10
1653447910000|2022-05-25 03:05:10|71.72|70.92|71.73|70.93|71.73|70.93|71.72|70.92|16
1653447920000|2022-05-25 03:05:20|71.74|70.94|71.73|70.93|71.74|70.94|71.73|70.93|14
1653447930000|2022-05-25 03:05:30|71.74|70.94|71.74|70.94|71.74|70.94|71.73|70.93|13
1653447940000|2022-05-25 03:05:40|71.73|70.93|71.73|70.93|71.75|70.95|71.73|70.93|9
1653447950000|2022-05-25 03:05:50|71.74|70.94|71.74|70.94|71.74|70.94|71.73|70.93|9
1653447960000|2022-05-25 03:06:00|71.73|70.93|71.73|70.93|71.74|70.94|71.73|70.93|7
1653447970000|2022-05-25 03:06:10|71.74|70.94|71.73|70.93|71.74|70.94|71.73|70.93|8
1653447980000|2022-05-25 03:06:20|71.72|70.92|71.73|70.93|71.73|70.93|71.72|70.92|2
1653447990000|2022-05-25 03:06:30|71.7|70.9|71.68|70.88|71.7|70.9|71.67|70.87|9
1653448000000|2022-05-25 03:06:40|71.67|70.87|71.68|70.88|71.68|70.88|71.67|70.87|10
1653448010000|2022-05-25 03:06:50|71.67|70.87|71.66|70.86|71.68|70.88|71.65|70.85|8
1653448020000|2022-05-25 03:07:00|71.65|70.85|71.65|70.85|71.67|70.87|71.65|70.85|11
1653448030000|2022-05-25 03:07:10|71.66|70.86|71.66|70.86|71.67|70.87|71.66|70.86|5
1653448040000|2022-05-25 03:07:20|71.67|70.87|71.68|70.88|71.7|70.9|71.66|70.86|8
1653448050000|2022-05-25 03:07:30|71.69|70.89|71.67|70.87|71.69|70.89|71.66|70.86|10
1653448060000|2022-05-25 03:07:40|71.66|70.86|71.66|70.86|71.67|70.87|71.66|70.86|7
1653448070000|2022-05-25 03:07:50|71.65|70.85|71.64|70.84|71.66|70.86|71.64|70.84|13
1653448080000|2022-05-25 03:08:00|71.66|70.86|71.58|70.78|71.66|70.86|71.58|70.78|13
1653448090000|2022-05-25 03:08:10|71.59|70.79|71.59|70.79|71.59|70.79|71.59|70.79|1
1653448100000|2022-05-25 03:08:20|71.58|70.78|71.59|70.79|71.6|70.8|71.58|70.78|10
1653448110000|2022-05-25 03:08:30|71.6|70.8|71.62|70.82|71.62|70.82|71.59|70.79|7
1653448120000|2022-05-25 03:08:40|71.61|70.81|71.61|70.81|71.62|70.82|71.61|70.81|7
1653448130000|2022-05-25 03:08:50|71.6|70.8|71.57|70.77|71.6|70.8|71.57|70.77|4
1653448140000|2022-05-25 03:09:00|71.56|70.76|71.56|70.76|71.57|70.77|71.56|70.76|5
1653448150000|2022-05-25 03:09:10|71.57|70.77|71.57|70.77|71.58|70.78|71.56|70.76|8
1653448160000|2022-05-25 03:09:20|71.58|70.78|71.58|70.78|71.58|70.78|71.57|70.77|15
1653448170000|2022-05-25 03:09:30|71.57|70.77|71.57|70.77|71.58|70.78|71.57|70.77|3
1653448180000|2022-05-25 03:09:40|71.56|70.76|71.56|70.76|71.57|70.77|71.56|70.76|5
1653448190000|2022-05-25 03:09:50|71.57|70.77|71.53|70.73|71.57|70.77|71.53|70.73|8
1653448200000|2022-05-25 03:10:00|71.54|70.74|71.48|70.68|71.54|70.74|71.47|70.67|13
1653448210000|2022-05-25 03:10:10|71.49|70.69|71.49|70.69|71.5|70.7|71.49|70.69|7
1653448220000|2022-05-25 03:10:20|71.5|70.7|71.48|70.68|71.5|70.7|71.48|70.68|3
1653448230000|2022-05-25 03:10:30|71.49|70.69|71.47|70.67|71.49|70.69|71.47|70.67|9
1653448240000|2022-05-25 03:10:40|71.48|70.68|71.47|70.67|71.49|70.69|71.47|70.67|12
1653448250000|2022-05-25 03:10:50|71.46|70.66|71.47|70.67|71.48|70.68|71.45|70.65|10
1653448260000|2022-05-25 03:11:00|71.45|70.65|71.46|70.66|71.48|70.68|71.45|70.65|11
1653448270000|2022-05-25 03:11:10|71.47|70.67|71.46|70.66|71.47|70.67|71.46|70.66|16
1653448280000|2022-05-25 03:11:20|71.47|70.67|71.46|70.66|71.47|70.67|71.45|70.65|10
1653448290000|2022-05-25 03:11:30|71.47|70.67|71.46|70.66|71.47|70.67|71.45|70.65|4
1653448300000|2022-05-25 03:11:40|71.47|70.67|71.46|70.66|71.47|70.67|71.45|70.65|12
1653448310000|2022-05-25 03:11:50|71.47|70.67|71.48|70.68|71.49|70.69|71.46|70.66|6
1653448320000|2022-05-25 03:12:00|71.47|70.67|71.45|70.65|71.49|70.69|71.45|70.65|13
1653448330000|2022-05-25 03:12:10|71.46|70.66|71.45|70.65|71.47|70.67|71.45|70.65|10
1653448340000|2022-05-25 03:12:20|71.46|70.66|71.46|70.66|71.46|70.66|71.45|70.65|3
1653448350000|2022-05-25 03:12:30|71.47|70.67|71.46|70.66|71.47|70.67|71.46|70.66|8
1653448360000|2022-05-25 03:12:40|71.47|70.67|71.46|70.66|71.5|70.7|71.46|70.66|14
1653448370000|2022-05-25 03:12:50|71.45|70.65|71.47|70.67|71.51|70.71|71.45|70.65|13
1653448380000|2022-05-25 03:13:00|71.46|70.66|71.56|70.76|71.56|70.76|71.46|70.66|15
1653448390000|2022-05-25 03:13:10|71.55|70.75|71.46|70.66|71.56|70.76|71.44|70.64|20
1653448400000|2022-05-25 03:13:20|71.45|70.65|71.45|70.65|71.51|70.71|71.45|70.65|7
1653448410000|2022-05-25 03:13:30|71.46|70.66|71.49|70.69|71.5|70.7|71.45|70.65|14
1653448420000|2022-05-25 03:13:40|71.47|70.67|71.49|70.69|71.5|70.7|71.47|70.67|15
1653448430000|2022-05-25 03:13:50|71.48|70.68|71.47|70.67|71.5|70.7|71.47|70.67|12
1653448440000|2022-05-25 03:14:00|71.49|70.69|71.47|70.67|71.49|70.69|71.47|70.67|7
1653448450000|2022-05-25 03:14:10|71.48|70.68|71.47|70.67|71.49|70.69|71.46|70.66|6
1653448460000|2022-05-25 03:14:20|71.48|70.68|71.48|70.68|71.48|70.68|71.48|70.68|1
1653448470000|2022-05-25 03:14:30|71.47|70.67|71.47|70.67|71.48|70.68|71.47|70.67|9
1653448480000|2022-05-25 03:14:40|71.48|70.68|71.47|70.67|71.48|70.68|71.46|70.66|12
1653448490000|2022-05-25 03:14:50|71.46|70.66|71.48|70.68|71.49|70.69|71.46|70.66|11
1653448500000|2022-05-25 03:15:00|71.47|70.67|71.46|70.66|71.48|70.68|71.45|70.65|13
1653448510000|2022-05-25 03:15:10|71.45|70.65|71.49|70.69|71.49|70.69|71.44|70.64|11
1653448520000|2022-05-25 03:15:20|71.45|70.65|71.44|70.64|71.49|70.69|71.44|70.64|4
1653448530000|2022-05-25 03:15:30|71.5|70.7|71.41|70.61|71.5|70.7|71.38|70.58|19
1653448540000|2022-05-25 03:15:40|71.4|70.6|71.4|70.6|71.41|70.61|71.4|70.6|11
1653448550000|2022-05-25 03:15:50|71.39|70.59|71.4|70.6|71.41|70.61|71.39|70.59|8
1653448560000|2022-05-25 03:16:00|71.41|70.61|71.41|70.61|71.41|70.61|71.4|70.6|7
1653448570000|2022-05-25 03:16:10|71.39|70.59|71.4|70.6|71.41|70.61|71.39|70.59|13
1653448580000|2022-05-25 03:16:20|71.39|70.59|71.41|70.61|71.41|70.61|71.39|70.59|3
1653448590000|2022-05-25 03:16:30|71.4|70.6|71.4|70.6|71.41|70.61|71.39|70.59|9
1653448600000|2022-05-25 03:16:40|71.39|70.59|71.4|70.6|71.4|70.6|71.39|70.59|2
1653448610000|2022-05-25 03:16:50|71.41|70.61|71.41|70.61|71.48|70.68|71.4|70.6|14
1653448620000|2022-05-25 03:17:00|71.42|70.62|71.41|70.61|71.42|70.62|71.4|70.6|16
1653448630000|2022-05-25 03:17:10|71.4|70.6|71.4|70.6|71.41|70.61|71.4|70.6|9
1653448640000|2022-05-25 03:17:20|71.41|70.61|71.4|70.6|71.41|70.61|71.4|70.6|6
1653448650000|2022-05-25 03:17:30|71.39|70.59|71.39|70.59|71.4|70.6|71.38|70.58|7
1653448660000|2022-05-25 03:17:40|71.4|70.6|71.39|70.59|71.4|70.6|71.39|70.59|16
1653448670000|2022-05-25 03:17:50|71.4|70.6|71.39|70.59|71.4|70.6|71.37|70.57|15
1653448680000|2022-05-25 03:18:00|71.37|70.57|71.38|70.58|71.4|70.6|71.36|70.56|15
1653448690000|2022-05-25 03:18:10|71.39|70.59|71.38|70.58|71.41|70.61|71.36|70.56|14
1653448700000|2022-05-25 03:18:20|71.36|70.56|71.39|70.59|71.4|70.6|71.36|70.56|13
1653448710000|2022-05-25 03:18:30|71.4|70.6|71.29|70.49|71.4|70.6|71.29|70.49|26
1653448720000|2022-05-25 03:18:40|71.3|70.5|71.29|70.49|71.31|70.51|71.28|70.48|11
1653448730000|2022-05-25 03:18:50|71.3|70.5|71.32|70.52|71.32|70.52|71.3|70.5|7
1653448740000|2022-05-25 03:19:00|71.3|70.5|71.37|70.57|71.41|70.61|71.3|70.5|15
1653448750000|2022-05-25 03:19:10|71.41|70.61|71.37|70.57|71.41|70.61|71.36|70.56|18
1653448760000|2022-05-25 03:19:20|71.38|70.58|71.36|70.56|71.38|70.58|71.36|70.56|6
1653448770000|2022-05-25 03:19:30|71.38|70.58|71.37|70.57|71.38|70.58|71.36|70.56|6
1653448780000|2022-05-25 03:19:40|71.36|70.56|71.37|70.57|71.38|70.58|71.36|70.56|10
1653448790000|2022-05-25 03:19:50|71.36|70.56|71.37|70.57|71.38|70.58|71.36|70.56|18
1653448800000|2022-05-25 03:20:00|71.38|70.58|71.37|70.57|71.38|70.58|71.36|70.56|4
1653448810000|2022-05-25 03:20:10|71.36|70.56|71.37|70.57|71.38|70.58|71.36|70.56|8
1653448820000|2022-05-25 03:20:20|71.39|70.59|71.39|70.59|71.39|70.59|71.38|70.58|3
1653448830000|2022-05-25 03:20:30|71.38|70.58|71.39|70.59|71.39|70.59|71.38|70.58|2
1653448840000|2022-05-25 03:20:40|71.38|70.58|71.39|70.59|71.39|70.59|71.37|70.57|9
1653448850000|2022-05-25 03:20:50|71.38|70.58|71.39|70.59|71.41|70.61|71.37|70.57|13
1653448860000|2022-05-25 03:21:00|71.38|70.58|71.39|70.59|71.4|70.6|71.38|70.58|6
1653448870000|2022-05-25 03:21:10|71.4|70.6|71.39|70.59|71.4|70.6|71.38|70.58|10
1653448880000|2022-05-25 03:21:20|71.38|70.58|71.37|70.57|71.4|70.6|71.36|70.56|11
1653448890000|2022-05-25 03:21:30|71.35|70.55|71.36|70.56|71.39|70.59|71.35|70.55|15
1653448900000|2022-05-25 03:21:40|71.38|70.58|71.37|70.57|71.38|70.58|71.36|70.56|17
1653448910000|2022-05-25 03:21:50|71.36|70.56|71.38|70.58|71.39|70.59|71.35|70.55|14
1653448920000|2022-05-25 03:22:00|71.37|70.57|71.4|70.6|71.4|70.6|71.36|70.56|11
1653448930000|2022-05-25 03:22:10|71.39|70.59|71.4|70.6|71.41|70.61|71.38|70.58|13
1653448940000|2022-05-25 03:22:20|71.39|70.59|71.38|70.58|71.4|70.6|71.37|70.57|17
1653448950000|2022-05-25 03:22:30|71.39|70.59|71.38|70.58|71.4|70.6|71.38|70.58|3
1653448960000|2022-05-25 03:22:40|71.37|70.57|71.38|70.58|71.39|70.59|71.37|70.57|7
1653448970000|2022-05-25 03:22:50|71.37|70.57|71.39|70.59|71.39|70.59|71.37|70.57|8
1653448980000|2022-05-25 03:23:00|71.38|70.58|71.39|70.59|71.39|70.59|71.37|70.57|6
1653448990000|2022-05-25 03:23:10|71.38|70.58|71.42|70.62|71.42|70.62|71.38|70.58|12
1653449000000|2022-05-25 03:23:20|71.43|70.63|71.46|70.66|71.48|70.68|71.43|70.63|17
1653449010000|2022-05-25 03:23:30|71.47|70.67|71.48|70.68|71.48|70.68|71.46|70.66|13
1653449020000|2022-05-25 03:23:40|71.49|70.69|71.45|70.65|71.49|70.69|71.45|70.65|11
1653449030000|2022-05-25 03:23:50|71.46|70.66|71.47|70.67|71.47|70.67|71.45|70.65|5
1653449040000|2022-05-25 03:24:00|71.46|70.66|71.46|70.66|71.46|70.66|71.43|70.63|9
1653449050000|2022-05-25 03:24:10|71.45|70.65|71.41|70.61|71.47|70.67|71.41|70.61|17
1653449060000|2022-05-25 03:24:20|71.47|70.67|71.45|70.65|71.49|70.69|71.42|70.62|11
1653449070000|2022-05-25 03:24:30|71.5|70.7|71.41|70.61|71.5|70.7|71.41|70.61|7
1653449080000|2022-05-25 03:24:40|71.42|70.62|71.46|70.66|71.47|70.67|71.42|70.62|20
1653449090000|2022-05-25 03:24:50|71.45|70.65|71.46|70.66|71.48|70.68|71.45|70.65|6
1653449100000|2022-05-25 03:25:00|71.48|70.68|71.47|70.67|71.49|70.69|71.46|70.66|9
1653449110000|2022-05-25 03:25:10|71.46|70.66|71.45|70.65|71.46|70.66|71.43|70.63|11
1653449120000|2022-05-25 03:25:20|71.44|70.64|71.45|70.65|71.46|70.66|71.43|70.63|22
1653449130000|2022-05-25 03:25:30|71.48|70.68|71.45|70.65|71.48|70.68|71.41|70.61|16
1653449140000|2022-05-25 03:25:40|71.44|70.64|71.45|70.65|71.48|70.68|71.44|70.64|14
1653449150000|2022-05-25 03:25:50|71.49|70.69|71.46|70.66|71.49|70.69|71.45|70.65|9
1653449160000|2022-05-25 03:26:00|71.45|70.65|71.45|70.65|71.48|70.68|71.42|70.62|11
1653449170000|2022-05-25 03:26:10|71.46|70.66|71.45|70.65|71.46|70.66|71.45|70.65|6
1653449180000|2022-05-25 03:26:20|71.46|70.66|71.46|70.66|71.49|70.69|71.44|70.64|23
1653449190000|2022-05-25 03:26:30|71.47|70.67|71.47|70.67|71.47|70.67|71.46|70.66|11
1653449200000|2022-05-25 03:26:40|71.46|70.66|71.44|70.64|71.47|70.67|71.44|70.64|18
1653449210000|2022-05-25 03:26:50|71.46|70.66|71.44|70.64|71.5|70.7|71.44|70.64|11
1653449220000|2022-05-25 03:27:00|71.45|70.65|71.46|70.66|71.46|70.66|71.43|70.63|12
1653449230000|2022-05-25 03:27:10|71.49|70.69|71.46|70.66|71.49|70.69|71.45|70.65|11
1653449240000|2022-05-25 03:27:20|71.45|70.65|71.43|70.63|71.47|70.67|71.43|70.63|19
1653449250000|2022-05-25 03:27:30|71.44|70.64|71.44|70.64|71.45|70.65|71.42|70.62|15
1653449260000|2022-05-25 03:27:40|71.43|70.63|71.44|70.64|71.44|70.64|71.43|70.63|16
1653449280000|2022-05-25 03:28:00|71.45|70.65|71.45|70.65|71.46|70.66|71.45|70.65|5
1653449290000|2022-05-25 03:28:10|71.46|70.66|71.49|70.69|71.51|70.71|71.46|70.66|17
1653449300000|2022-05-25 03:28:20|71.48|70.68|71.46|70.66|71.49|70.69|71.46|70.66|9
1653449310000|2022-05-25 03:28:30|71.47|70.67|71.47|70.67|71.48|70.68|71.47|70.67|7
1653449320000|2022-05-25 03:28:40|71.48|70.68|71.48|70.68|71.49|70.69|71.47|70.67|9
1653449330000|2022-05-25 03:28:50|71.49|70.69|71.55|70.75|71.59|70.79|71.49|70.69|19
1653449340000|2022-05-25 03:29:00|71.56|70.76|71.54|70.74|71.58|70.78|71.5|70.7|16
1653449350000|2022-05-25 03:29:10|71.53|70.73|71.53|70.73|71.54|70.74|71.52|70.72|5
1653449360000|2022-05-25 03:29:20|71.54|70.74|71.48|70.68|71.54|70.74|71.48|70.68|11
1653449370000|2022-05-25 03:29:30|71.49|70.69|71.49|70.69|71.5|70.7|71.48|70.68|5
1653449380000|2022-05-25 03:29:40|71.48|70.68|71.42|70.62|71.48|70.68|71.42|70.62|16
1653449400000|2022-05-25 03:30:00|71.43|70.63|71.44|70.64|71.47|70.67|71.42|70.62|16
1653449410000|2022-05-25 03:30:10|71.43|70.63|71.37|70.57|71.44|70.64|71.37|70.57|13
1653449420000|2022-05-25 03:30:20|71.39|70.59|71.38|70.58|71.39|70.59|71.37|70.57|14
1653449430000|2022-05-25 03:30:30|71.37|70.57|71.37|70.57|71.39|70.59|71.37|70.57|12
1653449440000|2022-05-25 03:30:40|71.38|70.58|71.35|70.55|71.38|70.58|71.35|70.55|11
1653449450000|2022-05-25 03:30:50|71.36|70.56|71.36|70.56|71.36|70.56|71.34|70.54|12
1653449460000|2022-05-25 03:31:00|71.34|70.54|71.35|70.55|71.36|70.56|71.34|70.54|14
1653449470000|2022-05-25 03:31:10|71.34|70.54|71.36|70.56|71.37|70.57|71.34|70.54|7
1653449480000|2022-05-25 03:31:20|71.35|70.55|71.35|70.55|71.38|70.58|71.35|70.55|10
1653449490000|2022-05-25 03:31:30|71.36|70.56|71.34|70.54|71.36|70.56|71.34|70.54|11
1653449500000|2022-05-25 03:31:40|71.35|70.55|71.34|70.54|71.36|70.56|71.34|70.54|15
1653449510000|2022-05-25 03:31:50|71.35|70.55|71.32|70.52|71.35|70.55|71.32|70.52|16
1653449520000|2022-05-25 03:32:00|71.34|70.54|71.32|70.52|71.35|70.55|71.31|70.51|15
1653449530000|2022-05-25 03:32:10|71.31|70.51|71.29|70.49|71.34|70.54|71.28|70.48|14
1653449540000|2022-05-25 03:32:20|71.28|70.48|71.3|70.5|71.3|70.5|71.27|70.47|9
1653449550000|2022-05-25 03:32:30|71.31|70.51|71.27|70.47|71.32|70.52|71.25|70.45|16
1653449560000|2022-05-25 03:32:40|71.28|70.48|71.26|70.46|71.28|70.48|71.25|70.45|15
1653449570000|2022-05-25 03:32:50|71.25|70.45|71.24|70.44|71.26|70.46|71.24|70.44|8
1653449580000|2022-05-25 03:33:00|71.26|70.46|71.19|70.39|71.26|70.46|71.18|70.38|15
1653449590000|2022-05-25 03:33:10|71.21|70.41|71.2|70.4|71.21|70.41|71.2|70.4|8
1653449600000|2022-05-25 03:33:20|71.21|70.41|71.2|70.4|71.22|70.42|71.19|70.39|18
1653449610000|2022-05-25 03:33:30|71.21|70.41|71.19|70.39|71.21|70.41|71.19|70.39|7
1653449620000|2022-05-25 03:33:40|71.2|70.4|71.18|70.38|71.2|70.4|71.18|70.38|9
1653449630000|2022-05-25 03:33:50|71.17|70.37|71.16|70.36|71.18|70.38|71.14|70.34|20
1653449640000|2022-05-25 03:34:00|71.17|70.37|71.18|70.38|71.18|70.38|71.16|70.36|6
1653449650000|2022-05-25 03:34:10|71.19|70.39|71.17|70.37|71.19|70.39|71.16|70.36|11
1653449660000|2022-05-25 03:34:20|71.16|70.36|71.16|70.36|71.17|70.37|71.15|70.35|10
1653449670000|2022-05-25 03:34:30|71.17|70.37|71.19|70.39|71.19|70.39|71.16|70.36|9
1653449680000|2022-05-25 03:34:40|71.2|70.4|71.19|70.39|71.2|70.4|71.18|70.38|4
1653449690000|2022-05-25 03:34:50|71.18|70.38|71.19|70.39|71.19|70.39|71.18|70.38|6
1653449700000|2022-05-25 03:35:00|71.18|70.38|71.2|70.4|71.2|70.4|71.18|70.38|5
1653449710000|2022-05-25 03:35:10|71.19|70.39|71.17|70.37|71.19|70.39|71.17|70.37|7
1653449720000|2022-05-25 03:35:20|71.18|70.38|71.17|70.37|71.18|70.38|71.17|70.37|8
1653449730000|2022-05-25 03:35:30|71.18|70.38|71.2|70.4|71.2|70.4|71.17|70.37|5
1653449740000|2022-05-25 03:35:40|71.22|70.42|71.25|70.45|71.26|70.46|71.22|70.42|16
1653449750000|2022-05-25 03:35:50|71.26|70.46|71.25|70.45|71.32|70.52|71.23|70.43|13
1653449760000|2022-05-25 03:36:00|71.26|70.46|71.26|70.46|71.32|70.52|71.24|70.44|15
1653449770000|2022-05-25 03:36:10|71.25|70.45|71.26|70.46|71.28|70.48|71.24|70.44|13
1653449780000|2022-05-25 03:36:20|71.27|70.47|71.27|70.47|71.27|70.47|71.25|70.45|10
1653449790000|2022-05-25 03:36:30|71.26|70.46|71.29|70.49|71.29|70.49|71.26|70.46|11
1653449800000|2022-05-25 03:36:40|71.26|70.46|71.26|70.46|71.27|70.47|71.24|70.44|14
1653449810000|2022-05-25 03:36:50|71.25|70.45|71.24|70.44|71.25|70.45|71.24|70.44|2
1653449820000|2022-05-25 03:37:00|71.25|70.45|71.26|70.46|71.26|70.46|71.24|70.44|6
1653449830000|2022-05-25 03:37:10|71.25|70.45|71.24|70.44|71.27|70.47|71.24|70.44|10
1653449840000|2022-05-25 03:37:20|71.25|70.45|71.25|70.45|71.26|70.46|71.23|70.43|13
1653449850000|2022-05-25 03:37:30|71.27|70.47|71.28|70.48|71.28|70.48|71.26|70.46|4
1653449860000|2022-05-25 03:37:40|71.27|70.47|71.27|70.47|71.27|70.47|71.26|70.46|7
1653449870000|2022-05-25 03:37:50|71.26|70.46|71.26|70.46|71.27|70.47|71.26|70.46|3
1653449880000|2022-05-25 03:38:00|71.27|70.47|71.28|70.48|71.29|70.49|71.26|70.46|18
1653449890000|2022-05-25 03:38:10|71.29|70.49|71.35|70.55|71.37|70.57|71.29|70.49|16
1653449900000|2022-05-25 03:38:20|71.36|70.56|71.38|70.58|71.38|70.58|71.35|70.55|13
1653449910000|2022-05-25 03:38:30|71.37|70.57|71.37|70.57|71.39|70.59|71.37|70.57|8
1653449920000|2022-05-25 03:38:40|71.38|70.58|71.38|70.58|71.39|70.59|71.36|70.56|12
1653449930000|2022-05-25 03:38:50|71.37|70.57|71.38|70.58|71.39|70.59|71.37|70.57|13
1653449940000|2022-05-25 03:39:00|71.37|70.57|71.36|70.56|71.38|70.58|71.35|70.55|12
1653449950000|2022-05-25 03:39:10|71.35|70.55|71.35|70.55|71.37|70.57|71.34|70.54|13
1653449960000|2022-05-25 03:39:20|71.34|70.54|71.35|70.55|71.37|70.57|71.34|70.54|16
1653449970000|2022-05-25 03:39:30|71.37|70.57|71.35|70.55|71.38|70.58|71.35|70.55|12
1653449980000|2022-05-25 03:39:40|71.34|70.54|71.36|70.56|71.36|70.56|71.34|70.54|9
1653449990000|2022-05-25 03:39:50|71.37|70.57|71.36|70.56|71.38|70.58|71.35|70.55|10
1653450000000|2022-05-25 03:40:00|71.35|70.55|71.37|70.57|71.4|70.6|71.35|70.55|15
1653450010000|2022-05-25 03:40:10|71.38|70.58|71.35|70.55|71.38|70.58|71.35|70.55|10
1653450020000|2022-05-25 03:40:20|71.36|70.56|71.39|70.59|71.39|70.59|71.36|70.56|12
1653450030000|2022-05-25 03:40:30|71.38|70.58|71.37|70.57|71.38|70.58|71.37|70.57|6
1653450040000|2022-05-25 03:40:40|71.38|70.58|71.38|70.58|71.38|70.58|71.38|70.58|1
1653450050000|2022-05-25 03:40:50|71.4|70.6|71.35|70.55|71.41|70.61|71.34|70.54|14
1653450060000|2022-05-25 03:41:00|71.34|70.54|71.37|70.57|71.4|70.6|71.34|70.54|6
1653450070000|2022-05-25 03:41:10|71.36|70.56|71.37|70.57|71.38|70.58|71.35|70.55|12
1653450080000|2022-05-25 03:41:20|71.38|70.58|71.38|70.58|71.42|70.62|71.37|70.57|11
1653450090000|2022-05-25 03:41:30|71.37|70.57|71.37|70.57|71.37|70.57|71.37|70.57|1
1653450100000|2022-05-25 03:41:40|71.38|70.58|71.36|70.56|71.38|70.58|71.35|70.55|13
1653450110000|2022-05-25 03:41:50|71.37|70.57|71.38|70.58|71.39|70.59|71.34|70.54|12
1653450120000|2022-05-25 03:42:00|71.37|70.57|71.37|70.57|71.38|70.58|71.35|70.55|13
1653450130000|2022-05-25 03:42:10|71.36|70.56|71.36|70.56|71.38|70.58|71.35|70.55|11
1653450140000|2022-05-25 03:42:20|71.38|70.58|71.36|70.56|71.4|70.6|71.35|70.55|14
1653450150000|2022-05-25 03:42:30|71.4|70.6|71.36|70.56|71.4|70.6|71.36|70.56|11
1653450160000|2022-05-25 03:42:40|71.37|70.57|71.35|70.55|71.4|70.6|71.35|70.55|20
1653450170000|2022-05-25 03:42:50|71.36|70.56|71.32|70.52|71.36|70.56|71.31|70.51|18
1653450180000|2022-05-25 03:43:00|71.29|70.49|71.37|70.57|71.37|70.57|71.29|70.49|19
1653450190000|2022-05-25 03:43:10|71.38|70.58|71.3|70.5|71.4|70.6|71.29|70.49|19
1653450200000|2022-05-25 03:43:20|71.29|70.49|71.31|70.51|71.31|70.51|71.29|70.49|18
1653450210000|2022-05-25 03:43:30|71.3|70.5|71.37|70.57|71.37|70.57|71.3|70.5|7
1653450220000|2022-05-25 03:43:40|71.38|70.58|71.35|70.55|71.39|70.59|71.34|70.54|19
1653450230000|2022-05-25 03:43:50|71.39|70.59|71.37|70.57|71.39|70.59|71.34|70.54|18
1653450240000|2022-05-25 03:44:00|71.38|70.58|71.47|70.67|71.51|70.71|71.38|70.58|21
1653450250000|2022-05-25 03:44:10|71.48|70.68|71.58|70.78|71.59|70.79|71.47|70.67|20
1653450260000|2022-05-25 03:44:20|71.59|70.79|71.59|70.79|71.6|70.8|71.57|70.77|15
1653450270000|2022-05-25 03:44:30|71.6|70.8|71.56|70.76|71.6|70.8|71.55|70.75|10
1653450280000|2022-05-25 03:44:40|71.55|70.75|71.55|70.75|71.57|70.77|71.54|70.74|6
1653450290000|2022-05-25 03:44:50|71.54|70.74|71.53|70.73|71.55|70.75|71.52|70.72|9
1653450300000|2022-05-25 03:45:00|71.52|70.72|71.55|70.75|71.59|70.79|71.51|70.71|19
1653450310000|2022-05-25 03:45:10|71.56|70.76|71.55|70.75|71.57|70.77|71.55|70.75|16
1653450320000|2022-05-25 03:45:20|71.53|70.73|71.49|70.69|71.56|70.76|71.49|70.69|18
1653450330000|2022-05-25 03:45:30|71.51|70.71|71.5|70.7|71.51|70.71|71.49|70.69|6
1653450340000|2022-05-25 03:45:40|71.49|70.69|71.5|70.7|71.5|70.7|71.49|70.69|12
1653450350000|2022-05-25 03:45:50|71.49|70.69|71.47|70.67|71.5|70.7|71.46|70.66|16
1653450360000|2022-05-25 03:46:00|71.48|70.68|71.48|70.68|71.49|70.69|71.48|70.68|9
1653450370000|2022-05-25 03:46:10|71.47|70.67|71.48|70.68|71.48|70.68|71.47|70.67|6
1653450380000|2022-05-25 03:46:20|71.49|70.69|71.47|70.67|71.49|70.69|71.47|70.67|5
1653450390000|2022-05-25 03:46:30|71.48|70.68|71.47|70.67|71.48|70.68|71.47|70.67|4
1653450400000|2022-05-25 03:46:40|71.46|70.66|71.47|70.67|71.47|70.67|71.46|70.66|10
1653450410000|2022-05-25 03:46:50|71.48|70.68|71.49|70.69|71.49|70.69|71.47|70.67|8
1653450420000|2022-05-25 03:47:00|71.48|70.68|71.46|70.66|71.48|70.68|71.46|70.66|8
1653450430000|2022-05-25 03:47:10|71.45|70.65|71.44|70.64|71.49|70.69|71.43|70.63|14
1653450440000|2022-05-25 03:47:20|71.46|70.66|71.39|70.59|71.49|70.69|71.36|70.56|14
1653450450000|2022-05-25 03:47:30|71.38|70.58|71.37|70.57|71.41|70.61|71.36|70.56|20
1653450460000|2022-05-25 03:47:40|71.36|70.56|71.4|70.6|71.4|70.6|71.36|70.56|14
1653450470000|2022-05-25 03:47:50|71.39|70.59|71.39|70.59|71.4|70.6|71.39|70.59|13
1653450480000|2022-05-25 03:48:00|71.4|70.6|71.47|70.67|71.47|70.67|71.38|70.58|15
1653450490000|2022-05-25 03:48:10|71.46|70.66|71.37|70.57|71.5|70.7|71.37|70.57|23
1653450500000|2022-05-25 03:48:20|71.38|70.58|71.38|70.58|71.38|70.58|71.36|70.56|15
1653450510000|2022-05-25 03:48:30|71.37|70.57|71.41|70.61|71.41|70.61|71.35|70.55|12
1653450520000|2022-05-25 03:48:40|71.38|70.58|71.37|70.57|71.38|70.58|71.35|70.55|14
1653450530000|2022-05-25 03:48:50|71.36|70.56|71.37|70.57|71.37|70.57|71.35|70.55|14
1653450540000|2022-05-25 03:49:00|71.36|70.56|71.37|70.57|71.37|70.57|71.35|70.55|11
1653450550000|2022-05-25 03:49:10|71.39|70.59|71.39|70.59|71.41|70.61|71.37|70.57|13
1653450560000|2022-05-25 03:49:20|71.4|70.6|71.38|70.58|71.42|70.62|71.37|70.57|14
1653450570000|2022-05-25 03:49:30|71.37|70.57|71.36|70.56|71.41|70.61|71.36|70.56|9
1653450580000|2022-05-25 03:49:40|71.37|70.57|71.36|70.56|71.37|70.57|71.36|70.56|4
1653450590000|2022-05-25 03:49:50|71.37|70.57|71.39|70.59|71.4|70.6|71.36|70.56|13
1653450600000|2022-05-25 03:50:00|71.38|70.58|71.38|70.58|71.39|70.59|71.37|70.57|10
1653450610000|2022-05-25 03:50:10|71.37|70.57|71.38|70.58|71.38|70.58|71.36|70.56|11
1653450620000|2022-05-25 03:50:20|71.39|70.59|71.39|70.59|71.39|70.59|71.36|70.56|12
1653450630000|2022-05-25 03:50:30|71.38|70.58|71.38|70.58|71.39|70.59|71.38|70.58|3
1653450640000|2022-05-25 03:50:40|71.39|70.59|71.39|70.59|71.39|70.59|71.38|70.58|3
1653450650000|2022-05-25 03:50:50|71.38|70.58|71.4|70.6|71.41|70.61|71.38|70.58|9
1653450660000|2022-05-25 03:51:00|71.39|70.59|71.38|70.58|71.41|70.61|71.37|70.57|16
1653450670000|2022-05-25 03:51:10|71.39|70.59|71.4|70.6|71.4|70.6|71.38|70.58|6
1653450680000|2022-05-25 03:51:20|71.39|70.59|71.38|70.58|71.41|70.61|71.38|70.58|11
1653450690000|2022-05-25 03:51:30|71.39|70.59|71.39|70.59|71.4|70.6|71.38|70.58|5
1653450700000|2022-05-25 03:51:40|71.4|70.6|71.39|70.59|71.4|70.6|71.38|70.58|6
1653450710000|2022-05-25 03:51:50|71.38|70.58|71.38|70.58|71.39|70.59|71.38|70.58|3
1653450720000|2022-05-25 03:52:00|71.36|70.56|71.38|70.58|71.4|70.6|71.36|70.56|17
1653450730000|2022-05-25 03:52:10|71.37|70.57|71.38|70.58|71.4|70.6|71.37|70.57|11
1653450740000|2022-05-25 03:52:20|71.39|70.59|71.38|70.58|71.39|70.59|71.37|70.57|10
1653450750000|2022-05-25 03:52:30|71.39|70.59|71.39|70.59|71.39|70.59|71.38|70.58|5
1653450760000|2022-05-25 03:52:40|71.38|70.58|71.39|70.59|71.4|70.6|71.38|70.58|12
1653450770000|2022-05-25 03:52:50|71.38|70.58|71.39|70.59|71.4|70.6|71.38|70.58|10
1653450800000|2022-05-25 03:53:20|71.4|70.6|71.4|70.6|71.4|70.6|71.4|70.6|1
1653450810000|2022-05-25 03:53:30|71.39|70.59|71.39|70.59|71.4|70.6|71.38|70.58|11
1653450830000|2022-05-25 03:53:50|71.4|70.6|71.4|70.6|71.41|70.61|71.39|70.59|12
1653450840000|2022-05-25 03:54:00|71.41|70.61|71.4|70.6|71.41|70.61|71.4|70.6|6
1653450850000|2022-05-25 03:54:10|71.39|70.59|71.39|70.59|71.41|70.61|71.39|70.59|18
1653450860000|2022-05-25 03:54:20|71.4|70.6|71.41|70.61|71.41|70.61|71.38|70.58|16
1653450870000|2022-05-25 03:54:30|71.4|70.6|71.4|70.6|71.41|70.61|71.39|70.59|7
1653450880000|2022-05-25 03:54:40|71.39|70.59|71.39|70.59|71.4|70.6|71.38|70.58|11
1653450890000|2022-05-25 03:54:50|71.38|70.58|71.38|70.58|71.43|70.63|71.38|70.58|9
1653450900000|2022-05-25 03:55:00|71.37|70.57|71.32|70.52|71.38|70.58|71.3|70.5|14
1653450910000|2022-05-25 03:55:10|71.31|70.51|71.32|70.52|71.32|70.52|71.3|70.5|12
1653450920000|2022-05-25 03:55:20|71.31|70.51|71.32|70.52|71.32|70.52|71.3|70.5|10
1653450930000|2022-05-25 03:55:30|71.31|70.51|71.31|70.51|71.33|70.53|71.31|70.51|9
1653450940000|2022-05-25 03:55:40|71.3|70.5|71.3|70.5|71.32|70.52|71.28|70.48|19
1653450950000|2022-05-25 03:55:50|71.31|70.51|71.32|70.52|71.32|70.52|71.3|70.5|9
1653450960000|2022-05-25 03:56:00|71.3|70.5|71.31|70.51|71.32|70.52|71.3|70.5|11
1653450970000|2022-05-25 03:56:10|71.3|70.5|71.31|70.51|71.33|70.53|71.3|70.5|10
1653450980000|2022-05-25 03:56:20|71.3|70.5|71.3|70.5|71.31|70.51|71.29|70.49|10
1653450990000|2022-05-25 03:56:30|71.29|70.49|71.3|70.5|71.32|70.52|71.29|70.49|15
1653451000000|2022-05-25 03:56:40|71.31|70.51|71.28|70.48|71.32|70.52|71.27|70.47|12
1653451010000|2022-05-25 03:56:50|71.3|70.5|71.29|70.49|71.31|70.51|71.27|70.47|16
1653451020000|2022-05-25 03:57:00|71.28|70.48|71.37|70.57|71.38|70.58|71.28|70.48|21
1653451030000|2022-05-25 03:57:10|71.35|70.55|71.36|70.56|71.41|70.61|71.35|70.55|14
1653451040000|2022-05-25 03:57:20|71.34|70.54|71.37|70.57|71.41|70.61|71.34|70.54|13
1653451050000|2022-05-25 03:57:30|71.41|70.61|71.36|70.56|71.41|70.61|71.36|70.56|13
1653451060000|2022-05-25 03:57:40|71.38|70.58|71.36|70.56|71.38|70.58|71.33|70.53|20
1653451070000|2022-05-25 03:57:50|71.37|70.57|71.37|70.57|71.37|70.57|71.32|70.52|13
1653451080000|2022-05-25 03:58:00|71.36|70.56|71.35|70.55|71.38|70.58|71.35|70.55|18
1653451090000|2022-05-25 03:58:10|71.36|70.56|71.38|70.58|71.38|70.58|71.33|70.53|17
1653451100000|2022-05-25 03:58:20|71.37|70.57|71.35|70.55|71.37|70.57|71.34|70.54|11
1653451110000|2022-05-25 03:58:30|71.36|70.56|71.35|70.55|71.37|70.57|71.32|70.52|12
1653451120000|2022-05-25 03:58:40|71.36|70.56|71.3|70.5|71.36|70.56|71.29|70.49|12
1653451130000|2022-05-25 03:58:50|71.29|70.49|71.29|70.49|71.3|70.5|71.29|70.49|7
1653451140000|2022-05-25 03:59:00|71.3|70.5|71.38|70.58|71.38|70.58|71.29|70.49|13
1653451150000|2022-05-25 03:59:10|71.37|70.57|71.41|70.61|71.41|70.61|71.34|70.54|17
1653451160000|2022-05-25 03:59:20|71.37|70.57|71.36|70.56|71.38|70.58|71.36|70.56|14
1653451170000|2022-05-25 03:59:30|71.37|70.57|71.38|70.58|71.4|70.6|71.36|70.56|20
1653451180000|2022-05-25 03:59:40|71.37|70.57|71.38|70.58|71.39|70.59|71.36|70.56|11
1653451190000|2022-05-25 03:59:50|71.37|70.57|71.38|70.58|71.38|70.58|71.37|70.57|6
1653451200000|2022-05-25 04:00:00|71.36|70.56|71.46|70.66|71.47|70.67|71.36|70.56|26
1653451210000|2022-05-25 04:00:10|71.45|70.65|71.45|70.65|71.48|70.68|71.45|70.65|19
1653451220000|2022-05-25 04:00:20|71.46|70.66|71.47|70.67|71.48|70.68|71.46|70.66|6
1653451230000|2022-05-25 04:00:30|71.46|70.66|71.41|70.61|71.48|70.68|71.41|70.61|11
1653451240000|2022-05-25 04:00:40|71.39|70.59|71.38|70.58|71.42|70.62|71.38|70.58|17
1653451250000|2022-05-25 04:00:50|71.39|70.59|71.37|70.57|71.39|70.59|71.36|70.56|11
1653451260000|2022-05-25 04:01:00|71.36|70.56|71.36|70.56|71.39|70.59|71.35|70.55|12
1653451270000|2022-05-25 04:01:10|71.37|70.57|71.36|70.56|71.38|70.58|71.35|70.55|16
1653451280000|2022-05-25 04:01:20|71.37|70.57|71.37|70.57|71.38|70.58|71.35|70.55|9
1653451290000|2022-05-25 04:01:30|71.38|70.58|71.38|70.58|71.4|70.6|71.37|70.57|7
1653451300000|2022-05-25 04:01:40|71.37|70.57|71.38|70.58|71.39|70.59|71.36|70.56|8
1653451310000|2022-05-25 04:01:50|71.39|70.59|71.36|70.56|71.39|70.59|71.35|70.55|15
1653451320000|2022-05-25 04:02:00|71.37|70.57|71.36|70.56|71.37|70.57|71.35|70.55|4
1653451330000|2022-05-25 04:02:10|71.37|70.57|71.37|70.57|71.38|70.58|71.36|70.56|12
1653451340000|2022-05-25 04:02:20|71.36|70.56|71.36|70.56|71.38|70.58|71.36|70.56|9
1653451350000|2022-05-25 04:02:30|71.37|70.57|71.36|70.56|71.39|70.59|71.35|70.55|13
1653451360000|2022-05-25 04:02:40|71.35|70.55|71.37|70.57|71.37|70.57|71.35|70.55|10
1653451370000|2022-05-25 04:02:50|71.39|70.59|71.3|70.5|71.39|70.59|71.3|70.5|21
1653451380000|2022-05-25 04:03:00|71.31|70.51|71.28|70.48|71.33|70.53|71.25|70.45|22
1653451390000|2022-05-25 04:03:10|71.27|70.47|71.28|70.48|71.3|70.5|71.27|70.47|8
1653451400000|2022-05-25 04:03:20|71.29|70.49|71.3|70.5|71.3|70.5|71.27|70.47|10
1653451410000|2022-05-25 04:03:30|71.28|70.48|71.28|70.48|71.31|70.51|71.22|70.42|20
1653451420000|2022-05-25 04:03:40|71.27|70.47|71.27|70.47|71.31|70.51|71.26|70.46|9
1653451430000|2022-05-25 04:03:50|71.28|70.48|71.27|70.47|71.3|70.5|71.26|70.46|14
1653451440000|2022-05-25 04:04:00|71.28|70.48|71.27|70.47|71.28|70.48|71.26|70.46|6
1653451450000|2022-05-25 04:04:10|71.26|70.46|71.28|70.48|71.3|70.5|71.25|70.45|17
1653451460000|2022-05-25 04:04:20|71.27|70.47|71.29|70.49|71.31|70.51|71.27|70.47|10
1653451470000|2022-05-25 04:04:30|71.28|70.48|71.3|70.5|71.31|70.51|71.28|70.48|9
1653451480000|2022-05-25 04:04:40|71.31|70.51|71.29|70.49|71.31|70.51|71.29|70.49|10
1653451490000|2022-05-25 04:04:50|71.3|70.5|71.29|70.49|71.31|70.51|71.29|70.49|7
1653451500000|2022-05-25 04:05:00|71.32|70.52|71.29|70.49|71.32|70.52|71.29|70.49|10
1653451510000|2022-05-25 04:05:10|71.32|70.52|71.29|70.49|71.32|70.52|71.29|70.49|15
1653451520000|2022-05-25 04:05:20|71.31|70.51|71.29|70.49|71.31|70.51|71.29|70.49|8
1653451530000|2022-05-25 04:05:30|71.31|70.51|71.29|70.49|71.32|70.52|71.27|70.47|16
1653451540000|2022-05-25 04:05:40|71.28|70.48|71.22|70.42|71.28|70.48|71.22|70.42|16
1653451550000|2022-05-25 04:05:50|71.23|70.43|71.24|70.44|71.24|70.44|71.22|70.42|7
1653451560000|2022-05-25 04:06:00|71.22|70.42|71.23|70.43|71.24|70.44|71.21|70.41|11
1653451570000|2022-05-25 04:06:10|71.22|70.42|71.24|70.44|71.24|70.44|71.21|70.41|11
1653451580000|2022-05-25 04:06:20|71.22|70.42|71.23|70.43|71.23|70.43|71.21|70.41|4
1653451590000|2022-05-25 04:06:30|71.21|70.41|71.23|70.43|71.25|70.45|71.21|70.41|16
1653451600000|2022-05-25 04:06:40|71.26|70.46|71.23|70.43|71.26|70.46|71.21|70.41|21
1653451610000|2022-05-25 04:06:50|71.21|70.41|71.22|70.42|71.25|70.45|71.21|70.41|12
1653451620000|2022-05-25 04:07:00|71.21|70.41|71.23|70.43|71.25|70.45|71.21|70.41|15
1653451630000|2022-05-25 04:07:10|71.21|70.41|71.19|70.39|71.24|70.44|71.19|70.39|13
1653451640000|2022-05-25 04:07:20|71.18|70.38|71.18|70.38|71.2|70.4|71.17|70.37|19
1653451650000|2022-05-25 04:07:30|71.17|70.37|71.18|70.38|71.19|70.39|71.17|70.37|7
1653451660000|2022-05-25 04:07:40|71.19|70.39|71.19|70.39|71.2|70.4|71.19|70.39|3
1653451670000|2022-05-25 04:07:50|71.2|70.4|71.19|70.39|71.2|70.4|71.16|70.36|5
1653451680000|2022-05-25 04:08:00|71.2|70.4|71.2|70.4|71.2|70.4|71.17|70.37|9
1653451690000|2022-05-25 04:08:10|71.19|70.39|71.2|70.4|71.2|70.4|71.19|70.39|6
1653451700000|2022-05-25 04:08:20|71.19|70.39|71.18|70.38|71.2|70.4|71.18|70.38|10
1653451710000|2022-05-25 04:08:30|71.19|70.39|71.19|70.39|71.22|70.42|71.17|70.37|10
1653451720000|2022-05-25 04:08:40|71.18|70.38|71.19|70.39|71.19|70.39|71.18|70.38|4
1653451730000|2022-05-25 04:08:50|71.18|70.38|71.18|70.38|71.19|70.39|71.18|70.38|9
1653451740000|2022-05-25 04:09:00|71.19|70.39|71.21|70.41|71.22|70.42|71.19|70.39|18
1653451750000|2022-05-25 04:09:10|71.22|70.42|71.28|70.48|71.3|70.5|71.2|70.4|19
1653451760000|2022-05-25 04:09:20|71.29|70.49|71.28|70.48|71.3|70.5|71.26|70.46|13
1653451770000|2022-05-25 04:09:30|71.27|70.47|71.28|70.48|71.29|70.49|71.25|70.45|9
1653451780000|2022-05-25 04:09:40|71.3|70.5|71.28|70.48|71.31|70.51|71.26|70.46|26
1653451790000|2022-05-25 04:09:50|71.27|70.47|71.26|70.46|71.29|70.49|71.26|70.46|12
1653451800000|2022-05-25 04:10:00|71.27|70.47|71.27|70.47|71.29|70.49|71.26|70.46|15
1653451810000|2022-05-25 04:10:10|71.28|70.48|71.25|70.45|71.28|70.48|71.25|70.45|7
1653451820000|2022-05-25 04:10:20|71.22|70.42|71.2|70.4|71.22|70.42|71.2|70.4|5
1653451840000|2022-05-25 04:10:40|71.19|70.39|71.19|70.39|71.19|70.39|71.19|70.39|1
1653451850000|2022-05-25 04:10:50|71.18|70.38|71.19|70.39|71.2|70.4|71.18|70.38|6
1653451860000|2022-05-25 04:11:00|71.2|70.4|71.21|70.41|71.21|70.41|71.2|70.4|2
1653451870000|2022-05-25 04:11:10|71.2|70.4|71.21|70.41|71.22|70.42|71.2|70.4|8
1653451880000|2022-05-25 04:11:20|71.2|70.4|71.2|70.4|71.21|70.41|71.2|70.4|9
1653451890000|2022-05-25 04:11:30|71.21|70.41|71.21|70.41|71.22|70.42|71.21|70.41|3
1653451900000|2022-05-25 04:11:40|71.22|70.42|71.27|70.47|71.27|70.47|71.22|70.42|8
1653451910000|2022-05-25 04:11:50|71.26|70.46|71.22|70.42|71.26|70.46|71.21|70.41|6
1653451920000|2022-05-25 04:12:00|71.21|70.41|71.21|70.41|71.21|70.41|71.21|70.41|1
1653451940000|2022-05-25 04:12:20|71.22|70.42|71.23|70.43|71.23|70.43|71.22|70.42|2
1653451950000|2022-05-25 04:12:30|71.22|70.42|71.22|70.42|71.22|70.42|71.22|70.42|1
1653451960000|2022-05-25 04:12:40|71.23|70.43|71.22|70.42|71.23|70.43|71.17|70.37|11
1653451970000|2022-05-25 04:12:50|71.23|70.43|71.24|70.44|71.24|70.44|71.22|70.42|8
1653451980000|2022-05-25 04:13:00|71.28|70.48|71.27|70.47|71.29|70.49|71.23|70.43|17
1653451990000|2022-05-25 04:13:10|71.29|70.49|71.29|70.49|71.32|70.52|71.28|70.48|16
1653452000000|2022-05-25 04:13:20|71.3|70.5|71.25|70.45|71.3|70.5|71.24|70.44|21
1653452010000|2022-05-25 04:13:30|71.26|70.46|71.24|70.44|71.26|70.46|71.23|70.43|11
1653452020000|2022-05-25 04:13:40|71.23|70.43|71.24|70.44|71.24|70.44|71.23|70.43|4
1653452030000|2022-05-25 04:13:50|71.23|70.43|71.2|70.4|71.23|70.43|71.19|70.39|7
1653452040000|2022-05-25 04:14:00|71.19|70.39|71.23|70.43|71.23|70.43|71.19|70.39|9
1653452050000|2022-05-25 04:14:10|71.24|70.44|71.27|70.47|71.29|70.49|71.24|70.44|16
1653452060000|2022-05-25 04:14:20|71.29|70.49|71.27|70.47|71.29|70.49|71.27|70.47|10
1653452070000|2022-05-25 04:14:30|71.3|70.5|71.28|70.48|71.31|70.51|71.27|70.47|14
1653452080000|2022-05-25 04:14:40|71.27|70.47|71.27|70.47|71.28|70.48|71.23|70.43|10
1653452090000|2022-05-25 04:14:50|71.26|70.46|71.24|70.44|71.27|70.47|71.23|70.43|9
1653452100000|2022-05-25 04:15:00|71.22|70.42|71.25|70.45|71.27|70.47|71.22|70.42|10
1653452110000|2022-05-25 04:15:10|71.26|70.46|71.29|70.49|71.31|70.51|71.25|70.45|14
1653452120000|2022-05-25 04:15:20|71.28|70.48|71.26|70.46|71.29|70.49|71.26|70.46|8
1653452130000|2022-05-25 04:15:30|71.25|70.45|71.21|70.41|71.25|70.45|71.2|70.4|11
1653452140000|2022-05-25 04:15:40|71.2|70.4|71.21|70.41|71.21|70.41|71.2|70.4|6
1653452150000|2022-05-25 04:15:50|71.2|70.4|71.2|70.4|71.21|70.41|71.2|70.4|5
1653452160000|2022-05-25 04:16:00|71.19|70.39|71.19|70.39|71.19|70.39|71.19|70.39|1
1653452170000|2022-05-25 04:16:10|71.18|70.38|71.19|70.39|71.19|70.39|71.18|70.38|6
1653452190000|2022-05-25 04:16:30|71.18|70.38|71.19|70.39|71.19|70.39|71.18|70.38|2
1653452200000|2022-05-25 04:16:40|71.18|70.38|71.16|70.36|71.19|70.39|71.15|70.35|11
1653452210000|2022-05-25 04:16:50|71.17|70.37|71.18|70.38|71.18|70.38|71.16|70.36|3
1653452220000|2022-05-25 04:17:00|71.17|70.37|71.16|70.36|71.18|70.38|71.15|70.35|8
1653452230000|2022-05-25 04:17:10|71.15|70.35|71.17|70.37|71.18|70.38|71.15|70.35|6
1653452240000|2022-05-25 04:17:20|71.16|70.36|71.17|70.37|71.17|70.37|71.16|70.36|6
1653452250000|2022-05-25 04:17:30|71.16|70.36|71.18|70.38|71.18|70.38|71.15|70.35|11
1653452260000|2022-05-25 04:17:40|71.17|70.37|71.17|70.37|71.18|70.38|71.15|70.35|10
1653452270000|2022-05-25 04:17:50|71.16|70.36|71.17|70.37|71.18|70.38|71.15|70.35|14
1653452280000|2022-05-25 04:18:00|71.16|70.36|71.15|70.35|71.16|70.36|71.15|70.35|2
1653452290000|2022-05-25 04:18:10|71.16|70.36|71.17|70.37|71.21|70.41|71.15|70.35|19
1653452300000|2022-05-25 04:18:20|71.15|70.35|71.15|70.35|71.17|70.37|71.14|70.34|7
1653452310000|2022-05-25 04:18:30|71.17|70.37|71.16|70.36|71.17|70.37|71.13|70.33|17
1653452320000|2022-05-25 04:18:40|71.17|70.37|71.15|70.35|71.17|70.37|71.13|70.33|12
1653452330000|2022-05-25 04:18:50|71.16|70.36|71.15|70.35|71.17|70.37|71.15|70.35|3
1653452340000|2022-05-25 04:19:00|71.16|70.36|71.16|70.36|71.17|70.37|71.09|70.29|15
1653452350000|2022-05-25 04:19:10|71.17|70.37|71.16|70.36|71.17|70.37|71.13|70.33|12
1653452360000|2022-05-25 04:19:20|71.17|70.37|71.17|70.37|71.17|70.37|71.14|70.34|9
1653452370000|2022-05-25 04:19:30|71.16|70.36|71.16|70.36|71.18|70.38|71.14|70.34|10
1653452380000|2022-05-25 04:19:40|71.15|70.35|71.11|70.31|71.17|70.37|71.1|70.3|15
1653452390000|2022-05-25 04:19:50|71.1|70.3|71.11|70.31|71.11|70.31|71.1|70.3|6
1653452400000|2022-05-25 04:20:00|71.12|70.32|71.11|70.31|71.12|70.32|71.11|70.31|4
1653452410000|2022-05-25 04:20:10|71.12|70.32|71.1|70.3|71.13|70.33|71.1|70.3|16
1653452420000|2022-05-25 04:20:20|71.11|70.31|71.11|70.31|71.11|70.31|71.1|70.3|3
1653452430000|2022-05-25 04:20:30|71.09|70.29|71.11|70.31|71.11|70.31|71.09|70.29|9
1653452440000|2022-05-25 04:20:40|71.1|70.3|71.11|70.31|71.11|70.31|71.09|70.29|10
1653452450000|2022-05-25 04:20:50|71.1|70.3|71.11|70.31|71.11|70.31|71.1|70.3|4
1653452460000|2022-05-25 04:21:00|71.12|70.32|71.1|70.3|71.14|70.34|71.1|70.3|11
1653452470000|2022-05-25 04:21:10|71.09|70.29|71.11|70.31|71.11|70.31|71.08|70.28|15
1653452480000|2022-05-25 04:21:20|71.1|70.3|71.09|70.29|71.11|70.31|71.08|70.28|9
1653452490000|2022-05-25 04:21:30|71.08|70.28|71.11|70.31|71.11|70.31|71.08|70.28|11
1653452500000|2022-05-25 04:21:40|71.1|70.3|71.11|70.31|71.12|70.32|71.1|70.3|4
1653452510000|2022-05-25 04:21:50|71.1|70.3|71.1|70.3|71.11|70.31|71.09|70.29|10
1653452520000|2022-05-25 04:22:00|71.11|70.31|71.11|70.31|71.11|70.31|71.09|70.29|16
1653452530000|2022-05-25 04:22:10|71.1|70.3|71.11|70.31|71.13|70.33|71.1|70.3|12
1653452540000|2022-05-25 04:22:20|71.1|70.3|71.11|70.31|71.11|70.31|71.1|70.3|2
1653452550000|2022-05-25 04:22:30|71.1|70.3|71.17|70.37|71.17|70.37|71.09|70.29|12
1653452560000|2022-05-25 04:22:40|71.16|70.36|71.17|70.37|71.2|70.4|71.15|70.35|11
1653452570000|2022-05-25 04:22:50|71.16|70.36|71.16|70.36|71.2|70.4|71.16|70.36|9
1653452580000|2022-05-25 04:23:00|71.17|70.37|71.08|70.28|71.17|70.37|71.08|70.28|12
1653452590000|2022-05-25 04:23:10|71.09|70.29|71.11|70.31|71.11|70.31|71.08|70.28|10
1653452600000|2022-05-25 04:23:20|71.1|70.3|71.09|70.29|71.11|70.31|71.09|70.29|6
1653452610000|2022-05-25 04:23:30|71.1|70.3|71.1|70.3|71.1|70.3|71.09|70.29|3
1653452620000|2022-05-25 04:23:40|71.09|70.29|71.08|70.28|71.1|70.3|71.08|70.28|4
1653452630000|2022-05-25 04:23:50|71.09|70.29|71.1|70.3|71.11|70.31|71.09|70.29|3
1653452640000|2022-05-25 04:24:00|71.11|70.31|71.11|70.31|71.12|70.32|71.1|70.3|7
1653452650000|2022-05-25 04:24:10|71.12|70.32|71.12|70.32|71.12|70.32|71.11|70.31|5
1653452660000|2022-05-25 04:24:20|71.1|70.3|71.12|70.32|71.12|70.32|71.1|70.3|6
1653452670000|2022-05-25 04:24:30|71.11|70.31|71.17|70.37|71.18|70.38|71.11|70.31|8
1653452680000|2022-05-25 04:24:40|71.21|70.41|71.18|70.38|71.21|70.41|71.17|70.37|5
1653452690000|2022-05-25 04:24:50|71.17|70.37|71.17|70.37|71.18|70.38|71.14|70.34|7
1653452700000|2022-05-25 04:25:00|71.23|70.43|71.23|70.43|71.23|70.43|71.17|70.37|11
1653452710000|2022-05-25 04:25:10|71.19|70.39|71.2|70.4|71.21|70.41|71.18|70.38|7
1653452720000|2022-05-25 04:25:20|71.18|70.38|71.18|70.38|71.2|70.4|71.18|70.38|9
1653452740000|2022-05-25 04:25:40|71.17|70.37|71.16|70.36|71.17|70.37|71.16|70.36|2
1653452750000|2022-05-25 04:25:50|71.18|70.38|71.18|70.38|71.2|70.4|71.17|70.37|8
1653452760000|2022-05-25 04:26:00|71.17|70.37|71.19|70.39|71.2|70.4|71.17|70.37|7
1653452770000|2022-05-25 04:26:10|71.2|70.4|71.2|70.4|71.2|70.4|71.2|70.4|1
1653452780000|2022-05-25 04:26:20|71.19|70.39|71.19|70.39|71.21|70.41|71.18|70.38|7
1653452790000|2022-05-25 04:26:30|71.18|70.38|71.19|70.39|71.19|70.39|71.17|70.37|10
1653452800000|2022-05-25 04:26:40|71.17|70.37|71.2|70.4|71.22|70.42|71.17|70.37|15
1653452810000|2022-05-25 04:26:50|71.22|70.42|71.22|70.42|71.22|70.42|71.2|70.4|10
1653452820000|2022-05-25 04:27:00|71.21|70.41|71.22|70.42|71.22|70.42|71.17|70.37|12
1653452830000|2022-05-25 04:27:10|71.2|70.4|71.2|70.4|71.2|70.4|71.18|70.38|6
1653452840000|2022-05-25 04:27:20|71.19|70.39|71.2|70.4|71.2|70.4|71.18|70.38|3
1653452850000|2022-05-25 04:27:30|71.22|70.42|71.2|70.4|71.22|70.42|71.19|70.39|12
1653452860000|2022-05-25 04:27:40|71.21|70.41|71.15|70.35|71.22|70.42|71.15|70.35|8
1653452870000|2022-05-25 04:27:50|71.14|70.34|71.11|70.31|71.14|70.34|71.1|70.3|5
1653452880000|2022-05-25 04:28:00|71.12|70.32|71.12|70.32|71.13|70.33|71.1|70.3|6
1653452890000|2022-05-25 04:28:10|71.13|70.33|71.17|70.37|71.17|70.37|71.11|70.31|10
1653452900000|2022-05-25 04:28:20|71.19|70.39|71.2|70.4|71.2|70.4|71.18|70.38|6
1653452910000|2022-05-25 04:28:30|71.21|70.41|71.13|70.33|71.21|70.41|71.13|70.33|9
1653452920000|2022-05-25 04:28:40|71.12|70.32|71.11|70.31|71.12|70.32|71.1|70.3|10
1653452930000|2022-05-25 04:28:50|71.16|70.36|71.12|70.32|71.21|70.41|71.12|70.32|6
1653452940000|2022-05-25 04:29:00|71.13|70.33|71.12|70.32|71.13|70.33|71.12|70.32|4
1653452950000|2022-05-25 04:29:10|71.13|70.33|71.19|70.39|71.19|70.39|71.11|70.31|6
1653452960000|2022-05-25 04:29:20|71.21|70.41|71.19|70.39|71.21|70.41|71.17|70.37|17
1653452970000|2022-05-25 04:29:30|71.18|70.38|71.18|70.38|71.2|70.4|71.16|70.36|11
1653452980000|2022-05-25 04:29:40|71.2|70.4|71.2|70.4|71.22|70.42|71.17|70.37|11
1653452990000|2022-05-25 04:29:50|71.22|70.42|71.2|70.4|71.22|70.42|71.18|70.38|4
1653453000000|2022-05-25 04:30:00|71.18|70.38|71.12|70.32|71.2|70.4|71.11|70.31|7
1653453010000|2022-05-25 04:30:10|71.11|70.31|71.13|70.33|71.14|70.34|71.11|70.31|5
1653453020000|2022-05-25 04:30:20|71.14|70.34|71.13|70.33|71.14|70.34|71.12|70.32|8
1653453030000|2022-05-25 04:30:30|71.12|70.32|71.13|70.33|71.14|70.34|71.12|70.32|4
1653453050000|2022-05-25 04:30:50|71.12|70.32|71.12|70.32|71.12|70.32|71.11|70.31|3
1653453060000|2022-05-25 04:31:00|71.13|70.33|71.13|70.33|71.13|70.33|71.12|70.32|3
1653453070000|2022-05-25 04:31:10|71.12|70.32|71.12|70.32|71.14|70.34|71.12|70.32|15
1653453080000|2022-05-25 04:31:20|71.13|70.33|71.13|70.33|71.13|70.33|71.13|70.33|1
1653453090000|2022-05-25 04:31:30|71.12|70.32|71.12|70.32|71.13|70.33|71.12|70.32|3
1653453100000|2022-05-25 04:31:40|71.13|70.33|71.14|70.34|71.15|70.35|71.12|70.32|9
1653453110000|2022-05-25 04:31:50|71.13|70.33|71.14|70.34|71.14|70.34|71.13|70.33|4
1653453120000|2022-05-25 04:32:00|71.13|70.33|71.13|70.33|71.13|70.33|71.13|70.33|1
1653453130000|2022-05-25 04:32:10|71.14|70.34|71.15|70.35|71.15|70.35|71.13|70.33|10
1653453140000|2022-05-25 04:32:20|71.14|70.34|71.13|70.33|71.15|70.35|71.13|70.33|6
1653453150000|2022-05-25 04:32:30|71.14|70.34|71.18|70.38|71.2|70.4|71.13|70.33|15
1653453160000|2022-05-25 04:32:40|71.2|70.4|71.2|70.4|71.2|70.4|71.18|70.38|7
1653453170000|2022-05-25 04:32:50|71.19|70.39|71.18|70.38|71.2|70.4|71.18|70.38|14
1653453180000|2022-05-25 04:33:00|71.19|70.39|71.2|70.4|71.2|70.4|71.18|70.38|6
1653453190000|2022-05-25 04:33:10|71.19|70.39|71.18|70.38|71.23|70.43|71.18|70.38|14
1653453200000|2022-05-25 04:33:20|71.19|70.39|71.18|70.38|71.21|70.41|71.18|70.38|14
1653453210000|2022-05-25 04:33:30|71.19|70.39|71.19|70.39|71.2|70.4|71.18|70.38|6
1653453220000|2022-05-25 04:33:40|71.18|70.38|71.19|70.39|71.19|70.39|71.17|70.37|4
1653453230000|2022-05-25 04:33:50|71.2|70.4|71.18|70.38|71.2|70.4|71.18|70.38|5
1653453240000|2022-05-25 04:34:00|71.19|70.39|71.21|70.41|71.21|70.41|71.19|70.39|11
1653453250000|2022-05-25 04:34:10|71.2|70.4|71.21|70.41|71.22|70.42|71.2|70.4|11
1653453260000|2022-05-25 04:34:20|71.2|70.4|71.21|70.41|71.21|70.41|71.2|70.4|6
1653453270000|2022-05-25 04:34:30|71.2|70.4|71.21|70.41|71.21|70.41|71.2|70.4|2
1653453280000|2022-05-25 04:34:40|71.2|70.4|71.2|70.4|71.2|70.4|71.2|70.4|1
1653453290000|2022-05-25 04:34:50|71.21|70.41|71.2|70.4|71.21|70.41|71.2|70.4|4
1653453300000|2022-05-25 04:35:00|71.21|70.41|71.23|70.43|71.23|70.43|71.2|70.4|6
1653453310000|2022-05-25 04:35:10|71.22|70.42|71.2|70.4|71.22|70.42|71.19|70.39|11
1653453320000|2022-05-25 04:35:20|71.21|70.41|71.22|70.42|71.22|70.42|71.2|70.4|8
1653453330000|2022-05-25 04:35:30|71.23|70.43|71.22|70.42|71.23|70.43|71.22|70.42|2
1653453340000|2022-05-25 04:35:40|71.23|70.43|71.22|70.42|71.23|70.43|71.22|70.42|2
1653453350000|2022-05-25 04:35:50|71.23|70.43|71.21|70.41|71.23|70.43|71.21|70.41|3
1653453360000|2022-05-25 04:36:00|71.22|70.42|71.23|70.43|71.23|70.43|71.2|70.4|4
1653453370000|2022-05-25 04:36:10|71.2|70.4|71.2|70.4|71.22|70.42|71.19|70.39|5
1653453380000|2022-05-25 04:36:20|71.19|70.39|71.19|70.39|71.21|70.41|71.19|70.39|9
1653453390000|2022-05-25 04:36:30|71.2|70.4|71.2|70.4|71.2|70.4|71.19|70.39|7
1653453400000|2022-05-25 04:36:40|71.21|70.41|71.2|70.4|71.22|70.42|71.2|70.4|12
1653453410000|2022-05-25 04:36:50|71.21|70.41|71.21|70.41|71.21|70.41|71.18|70.38|12
1653453420000|2022-05-25 04:37:00|71.2|70.4|71.21|70.41|71.21|70.41|71.19|70.39|10
1653453430000|2022-05-25 04:37:10|71.16|70.36|71.03|70.23|71.16|70.36|71|70.2|19
1653453440000|2022-05-25 04:37:20|71.01|70.21|71.07|70.27|71.09|70.29|71.01|70.21|26
1653453450000|2022-05-25 04:37:30|71.06|70.26|71.09|70.29|71.09|70.29|71.06|70.26|6
1653453460000|2022-05-25 04:37:40|71.08|70.28|71.04|70.24|71.09|70.29|71.04|70.24|8
1653453480000|2022-05-25 04:38:00|71.03|70.23|71.04|70.24|71.04|70.24|71.03|70.23|4
1653453490000|2022-05-25 04:38:10|71.05|70.25|71.04|70.24|71.05|70.25|71.03|70.23|5
1653453500000|2022-05-25 04:38:20|71.05|70.25|71.05|70.25|71.06|70.26|71.04|70.24|6
1653453510000|2022-05-25 04:38:30|71.04|70.24|71|70.2|71.04|70.24|71|70.2|6
1653453520000|2022-05-25 04:38:40|70.99|70.19|70.98|70.18|71.03|70.23|70.96|70.16|17
1653453530000|2022-05-25 04:38:50|70.96|70.16|71.01|70.21|71.02|70.22|70.96|70.16|8
1653453540000|2022-05-25 04:39:00|71.02|70.22|71.01|70.21|71.02|70.22|71.01|70.21|2
1653453550000|2022-05-25 04:39:10|71|70.2|71.05|70.25|71.05|70.25|71|70.2|16
1653453560000|2022-05-25 04:39:20|71.04|70.24|71.04|70.24|71.05|70.25|71.04|70.24|7
1653453570000|2022-05-25 04:39:30|71.05|70.25|71.11|70.31|71.12|70.32|71.05|70.25|10
1653453580000|2022-05-25 04:39:40|71.09|70.29|71.09|70.29|71.11|70.31|71.09|70.29|7
1653453590000|2022-05-25 04:39:50|71.1|70.3|71.09|70.29|71.1|70.3|71.07|70.27|6
1653453600000|2022-05-25 04:40:00|71.08|70.28|71.07|70.27|71.08|70.28|71.07|70.27|8
1653453610000|2022-05-25 04:40:10|71.08|70.28|71.09|70.29|71.09|70.29|71.07|70.27|10
1653453620000|2022-05-25 04:40:20|71.08|70.28|71.08|70.28|71.09|70.29|71.07|70.27|8
1653453630000|2022-05-25 04:40:30|71.07|70.27|71.08|70.28|71.09|70.29|71.05|70.25|8
1653453640000|2022-05-25 04:40:40|71.09|70.29|71.08|70.28|71.09|70.29|71.06|70.26|5
1653453650000|2022-05-25 04:40:50|71.06|70.26|71.08|70.28|71.08|70.28|71.06|70.26|4
1653453660000|2022-05-25 04:41:00|71.06|70.26|71.05|70.25|71.09|70.29|71.05|70.25|16
1653453670000|2022-05-25 04:41:10|71.07|70.27|71.08|70.28|71.09|70.29|71.05|70.25|17
1653453680000|2022-05-25 04:41:20|71.09|70.29|71.09|70.29|71.1|70.3|71.05|70.25|13
1653453690000|2022-05-25 04:41:30|71.08|70.28|71.09|70.29|71.09|70.29|71.08|70.28|4
1653453710000|2022-05-25 04:41:50|71.08|70.28|71.08|70.28|71.08|70.28|71.08|70.28|1
1653453720000|2022-05-25 04:42:00|71.07|70.27|71.1|70.3|71.1|70.3|71.07|70.27|8
1653453730000|2022-05-25 04:42:10|71.09|70.29|71.1|70.3|71.1|70.3|71.09|70.29|2
1653453740000|2022-05-25 04:42:20|71.09|70.29|71.1|70.3|71.1|70.3|71.09|70.29|8
1653453750000|2022-05-25 04:42:30|71.11|70.31|71.1|70.3|71.12|70.32|71.1|70.3|11
1653453760000|2022-05-25 04:42:40|71.11|70.31|71.09|70.29|71.11|70.31|71.07|70.27|5
1653453780000|2022-05-25 04:43:00|71.08|70.28|71.09|70.29|71.1|70.3|71.08|70.28|6
1653453790000|2022-05-25 04:43:10|71.08|70.28|71.09|70.29|71.1|70.3|71.08|70.28|4
1653453800000|2022-05-25 04:43:20|71.1|70.3|71.09|70.29|71.1|70.3|71.08|70.28|4
1653453810000|2022-05-25 04:43:30|71.1|70.3|71.08|70.28|71.11|70.31|71.07|70.27|12
1653453820000|2022-05-25 04:43:40|71.09|70.29|71.08|70.28|71.11|70.31|71.07|70.27|15
1653453830000|2022-05-25 04:43:50|71.09|70.29|71.1|70.3|71.12|70.32|71.07|70.27|15
1653453840000|2022-05-25 04:44:00|71.11|70.31|71.09|70.29|71.11|70.31|71.08|70.28|15
1653453850000|2022-05-25 04:44:10|71.11|70.31|71.08|70.28|71.11|70.31|71.06|70.26|7
1653453860000|2022-05-25 04:44:20|71.09|70.29|71.08|70.28|71.1|70.3|71.06|70.26|8
1653453870000|2022-05-25 04:44:30|71.09|70.29|71.08|70.28|71.09|70.29|71.08|70.28|6
1653453880000|2022-05-25 04:44:40|71.09|70.29|71.08|70.28|71.09|70.29|71.08|70.28|2
1653453890000|2022-05-25 04:44:50|71.09|70.29|71.08|70.28|71.1|70.3|71.08|70.28|6
1653453900000|2022-05-25 04:45:00|71.1|70.3|71.06|70.26|71.1|70.3|71.06|70.26|12
1653453910000|2022-05-25 04:45:10|71.09|70.29|71.06|70.26|71.09|70.29|71.06|70.26|14
1653453920000|2022-05-25 04:45:20|71.07|70.27|71.11|70.31|71.11|70.31|71.07|70.27|9
1653453930000|2022-05-25 04:45:30|71.08|70.28|71.08|70.28|71.1|70.3|71.08|70.28|17
1653453940000|2022-05-25 04:45:40|71.09|70.29|71.08|70.28|71.1|70.3|71.08|70.28|11
1653453950000|2022-05-25 04:45:50|71.09|70.29|71.08|70.28|71.09|70.29|71.08|70.28|6
1653453960000|2022-05-25 04:46:00|71.09|70.29|71.09|70.29|71.1|70.3|71.05|70.25|9
1653453970000|2022-05-25 04:46:10|71.08|70.28|71.08|70.28|71.1|70.3|71.04|70.24|8
1653453980000|2022-05-25 04:46:20|71.1|70.3|71.07|70.27|71.1|70.3|71.04|70.24|13
1653453990000|2022-05-25 04:46:30|71.08|70.28|71.09|70.29|71.1|70.3|71.04|70.24|20
1653454000000|2022-05-25 04:46:40|71.08|70.28|71.08|70.28|71.09|70.29|71.04|70.24|11
1653454010000|2022-05-25 04:46:50|71.07|70.27|71.09|70.29|71.09|70.29|71.04|70.24|8
1653454020000|2022-05-25 04:47:00|71.07|70.27|71.09|70.29|71.1|70.3|71.07|70.27|8
1653454030000|2022-05-25 04:47:10|71.07|70.27|71|70.2|71.08|70.28|70.99|70.19|13
1653454040000|2022-05-25 04:47:20|70.99|70.19|71|70.2|71.02|70.22|70.99|70.19|7
1653454050000|2022-05-25 04:47:30|70.99|70.19|71|70.2|71.02|70.22|70.99|70.19|7
1653454060000|2022-05-25 04:47:40|70.99|70.19|71|70.2|71|70.2|70.98|70.18|8
1653454070000|2022-05-25 04:47:50|70.99|70.19|71.01|70.21|71.01|70.21|70.98|70.18|8
1653454080000|2022-05-25 04:48:00|70.99|70.19|70.99|70.19|71.01|70.21|70.97|70.17|11
1653454090000|2022-05-25 04:48:10|71.01|70.21|70.99|70.19|71.02|70.22|70.97|70.17|14
1653454100000|2022-05-25 04:48:20|70.98|70.18|71|70.2|71.02|70.22|70.98|70.18|18
1653454110000|2022-05-25 04:48:30|70.98|70.18|70.99|70.19|71.01|70.21|70.95|70.15|15
1653454120000|2022-05-25 04:48:40|70.98|70.18|70.98|70.18|70.99|70.19|70.95|70.15|8
1653454130000|2022-05-25 04:48:50|70.99|70.19|70.98|70.18|70.99|70.19|70.96|70.16|6
1653454140000|2022-05-25 04:49:00|70.97|70.17|70.87|70.07|70.98|70.18|70.85|70.05|21
1653454150000|2022-05-25 04:49:10|70.86|70.06|70.86|70.06|70.87|70.07|70.85|70.05|5
1653454160000|2022-05-25 04:49:20|70.85|70.05|70.86|70.06|70.87|70.07|70.85|70.05|6
1653454170000|2022-05-25 04:49:30|70.85|70.05|70.86|70.06|70.86|70.06|70.84|70.04|8
1653454180000|2022-05-25 04:49:40|70.85|70.05|70.86|70.06|70.86|70.06|70.84|70.04|6
1653454190000|2022-05-25 04:49:50|70.85|70.05|70.85|70.05|70.86|70.06|70.85|70.05|3
1653454200000|2022-05-25 04:50:00|70.84|70.04|70.79|69.99|70.85|70.05|70.79|69.99|7
1653454210000|2022-05-25 04:50:10|70.8|70|70.87|70.07|70.87|70.07|70.8|70|18
1653454220000|2022-05-25 04:50:20|70.89|70.09|70.92|70.12|70.93|70.13|70.89|70.09|7
1653454230000|2022-05-25 04:50:30|70.93|70.13|71|70.2|71|70.2|70.92|70.12|11
1653454240000|2022-05-25 04:50:40|71.01|70.21|70.99|70.19|71.01|70.21|70.99|70.19|11
1653454250000|2022-05-25 04:50:50|70.98|70.18|70.98|70.18|70.99|70.19|70.98|70.18|11
1653454260000|2022-05-25 04:51:00|70.99|70.19|71|70.2|71.01|70.21|70.97|70.17|12
1653454270000|2022-05-25 04:51:10|71.01|70.21|71|70.2|71.02|70.22|70.98|70.18|15
1653454280000|2022-05-25 04:51:20|70.99|70.19|71|70.2|71.02|70.22|70.99|70.19|16
1653454290000|2022-05-25 04:51:30|71.01|70.21|71.01|70.21|71.02|70.22|71|70.2|11
1653454300000|2022-05-25 04:51:40|71|70.2|71|70.2|71.01|70.21|70.98|70.18|10
1653454310000|2022-05-25 04:51:50|71.01|70.21|71|70.2|71.01|70.21|70.99|70.19|11
1653454320000|2022-05-25 04:52:00|70.99|70.19|70.99|70.19|71.01|70.21|70.99|70.19|9
1653454330000|2022-05-25 04:52:10|71.02|70.22|70.98|70.18|71.02|70.22|70.98|70.18|15
1653454340000|2022-05-25 04:52:20|70.99|70.19|71|70.2|71|70.2|70.98|70.18|10
1653454350000|2022-05-25 04:52:30|70.99|70.19|70.99|70.19|71|70.2|70.98|70.18|15
1653454360000|2022-05-25 04:52:40|70.98|70.18|70.98|70.18|70.99|70.19|70.98|70.18|13
1653454370000|2022-05-25 04:52:50|70.97|70.17|70.98|70.18|70.98|70.18|70.97|70.17|8
1653454380000|2022-05-25 04:53:00|70.99|70.19|70.89|70.09|70.99|70.19|70.88|70.08|22
1653454390000|2022-05-25 04:53:10|70.88|70.08|70.98|70.18|71|70.2|70.88|70.08|15
1653454400000|2022-05-25 04:53:20|70.99|70.19|70.99|70.19|70.99|70.19|70.97|70.17|10
1653454410000|2022-05-25 04:53:30|70.98|70.18|70.99|70.19|70.99|70.19|70.96|70.16|11
1653454420000|2022-05-25 04:53:40|70.97|70.17|70.98|70.18|70.99|70.19|70.96|70.16|9
1653454430000|2022-05-25 04:53:50|70.97|70.17|70.97|70.17|70.97|70.17|70.97|70.17|1
1653454440000|2022-05-25 04:54:00|70.98|70.18|70.98|70.18|70.99|70.19|70.97|70.17|7
1653454450000|2022-05-25 04:54:10|70.95|70.15|70.99|70.19|71.01|70.21|70.95|70.15|14
1653454460000|2022-05-25 04:54:20|71|70.2|70.99|70.19|71.01|70.21|70.98|70.18|8
1653454470000|2022-05-25 04:54:30|71|70.2|70.99|70.19|71|70.2|70.99|70.19|4
1653454480000|2022-05-25 04:54:40|70.98|70.18|71|70.2|71.03|70.23|70.98|70.18|11
1653454490000|2022-05-25 04:54:50|70.99|70.19|71|70.2|71|70.2|70.98|70.18|11
1653454500000|2022-05-25 04:55:00|70.99|70.19|71|70.2|71|70.2|70.99|70.19|6
1653454510000|2022-05-25 04:55:10|70.99|70.19|70.99|70.19|71|70.2|70.97|70.17|13
1653454520000|2022-05-25 04:55:20|71.01|70.21|70.99|70.19|71.01|70.21|70.98|70.18|15
1653454530000|2022-05-25 04:55:30|70.98|70.18|70.99|70.19|71|70.2|70.98|70.18|12
1653454540000|2022-05-25 04:55:40|70.98|70.18|70.99|70.19|71|70.2|70.97|70.17|11
1653454550000|2022-05-25 04:55:50|70.98|70.18|70.99|70.19|71|70.2|70.97|70.17|14
1653454560000|2022-05-25 04:56:00|70.98|70.18|71|70.2|71|70.2|70.96|70.16|15
1653454570000|2022-05-25 04:56:10|70.99|70.19|70.98|70.18|70.99|70.19|70.98|70.18|6
1653454580000|2022-05-25 04:56:20|70.97|70.17|70.98|70.18|70.98|70.18|70.97|70.17|6
1653454590000|2022-05-25 04:56:30|71|70.2|70.99|70.19|71|70.2|70.98|70.18|5
1653454600000|2022-05-25 04:56:40|70.98|70.18|70.98|70.18|70.99|70.19|70.98|70.18|5
1653454610000|2022-05-25 04:56:50|70.99|70.19|70.97|70.17|70.99|70.19|70.95|70.15|11
1653454620000|2022-05-25 04:57:00|70.96|70.16|70.97|70.17|71|70.2|70.96|70.16|12
1653454630000|2022-05-25 04:57:10|70.98|70.18|70.98|70.18|71.02|70.22|70.97|70.17|12
1653454640000|2022-05-25 04:57:20|70.99|70.19|70.98|70.18|71.01|70.21|70.98|70.18|16
1653454650000|2022-05-25 04:57:30|70.99|70.19|70.98|70.18|71|70.2|70.96|70.16|14
1653454660000|2022-05-25 04:57:40|70.97|70.17|70.98|70.18|71|70.2|70.97|70.17|8
1653454670000|2022-05-25 04:57:50|71|70.2|70.97|70.17|71|70.2|70.96|70.16|14
1653454680000|2022-05-25 04:58:00|70.96|70.16|70.99|70.19|70.99|70.19|70.96|70.16|13
1653454690000|2022-05-25 04:58:10|70.97|70.17|70.97|70.17|70.97|70.17|70.97|70.17|1
1653454700000|2022-05-25 04:58:20|70.98|70.18|70.97|70.17|70.99|70.19|70.94|70.14|18
1653454710000|2022-05-25 04:58:30|70.99|70.19|70.97|70.17|71.01|70.21|70.94|70.14|20
1653454720000|2022-05-25 04:58:40|70.94|70.14|70.97|70.17|70.99|70.19|70.93|70.13|16
1653454730000|2022-05-25 04:58:50|70.99|70.19|70.96|70.16|70.99|70.19|70.96|70.16|21
1653454740000|2022-05-25 04:59:00|70.98|70.18|70.97|70.17|70.99|70.19|70.94|70.14|14
1653454750000|2022-05-25 04:59:10|70.98|70.18|70.98|70.18|71|70.2|70.97|70.17|12
1653454760000|2022-05-25 04:59:20|70.96|70.16|71.04|70.24|71.06|70.26|70.96|70.16|18
1653454770000|2022-05-25 04:59:30|71.03|70.23|71.03|70.23|71.03|70.23|71.01|70.21|9
1653454780000|2022-05-25 04:59:40|71.02|70.22|71.01|70.21|71.04|70.24|71|70.2|14
1653454790000|2022-05-25 04:59:50|71.02|70.22|71.08|70.28|71.12|70.32|71.01|70.21|20
1653454800000|2022-05-25 05:00:00|71.12|70.32|71.08|70.28|71.13|70.33|71.07|70.27|16
1653454810000|2022-05-25 05:00:10|71.07|70.27|71.08|70.28|71.12|70.32|71.07|70.27|13
1653454820000|2022-05-25 05:00:20|71.09|70.29|71.06|70.26|71.11|70.31|71.05|70.25|14
1653454830000|2022-05-25 05:00:30|71.04|70.24|70.99|70.19|71.09|70.29|70.99|70.19|10
1653454840000|2022-05-25 05:00:40|71|70.2|71|70.2|71|70.2|71|70.2|1
1653454850000|2022-05-25 05:00:50|70.99|70.19|71|70.2|71|70.2|70.99|70.19|2
1653454860000|2022-05-25 05:01:00|71.01|70.21|71.07|70.27|71.07|70.27|71.01|70.21|4
1653454870000|2022-05-25 05:01:10|71.1|70.3|71.07|70.27|71.1|70.3|71.04|70.24|11
1653454880000|2022-05-25 05:01:20|71.1|70.3|71.06|70.26|71.11|70.31|71.04|70.24|14
1653454890000|2022-05-25 05:01:30|71.08|70.28|71.07|70.27|71.12|70.32|71.06|70.26|15
1653454900000|2022-05-25 05:01:40|71.06|70.26|71.07|70.27|71.09|70.29|71.05|70.25|14
1653454910000|2022-05-25 05:01:50|71.04|70.24|71.06|70.26|71.08|70.28|71.03|70.23|13
1653454920000|2022-05-25 05:02:00|71.07|70.27|71.06|70.26|71.07|70.27|71.06|70.26|10
1653454930000|2022-05-25 05:02:10|71.07|70.27|71.07|70.27|71.07|70.27|71.05|70.25|6
1653454940000|2022-05-25 05:02:20|71.06|70.26|71.07|70.27|71.07|70.27|71.06|70.26|10
1653454950000|2022-05-25 05:02:30|71.06|70.26|71.07|70.27|71.07|70.27|71.06|70.26|6
1653454960000|2022-05-25 05:02:40|71.08|70.28|71.08|70.28|71.09|70.29|71.07|70.27|7
1653454970000|2022-05-25 05:02:50|71.07|70.27|71.05|70.25|71.1|70.3|71.04|70.24|15
1653454980000|2022-05-25 05:03:00|71.09|70.29|71|70.2|71.09|70.29|70.97|70.17|21
1653454990000|2022-05-25 05:03:10|70.99|70.19|70.98|70.18|70.99|70.19|70.98|70.18|6
1653455000000|2022-05-25 05:03:20|70.99|70.19|71|70.2|71.02|70.22|70.97|70.17|16
1653455010000|2022-05-25 05:03:30|70.99|70.19|71|70.2|71.02|70.22|70.98|70.18|8
1653455020000|2022-05-25 05:03:40|70.99|70.19|71.02|70.22|71.02|70.22|70.99|70.19|10
1653455030000|2022-05-25 05:03:50|70.99|70.19|71|70.2|71|70.2|70.99|70.19|2
1653455040000|2022-05-25 05:04:00|71.02|70.22|71.02|70.22|71.03|70.23|71|70.2|7
1653455050000|2022-05-25 05:04:10|71.01|70.21|71.01|70.21|71.04|70.24|71|70.2|15
1653455060000|2022-05-25 05:04:20|71|70.2|71.01|70.21|71.03|70.23|71|70.2|12
1653455070000|2022-05-25 05:04:30|71|70.2|71.03|70.23|71.04|70.24|70.99|70.19|15
1653455080000|2022-05-25 05:04:40|71|70.2|71|70.2|71.01|70.21|70.99|70.19|5
1653455090000|2022-05-25 05:04:50|70.99|70.19|71.01|70.21|71.04|70.24|70.99|70.19|12
1653455100000|2022-05-25 05:05:00|71|70.2|71.01|70.21|71.03|70.23|71|70.2|8
1653455110000|2022-05-25 05:05:10|71|70.2|71|70.2|71.03|70.23|70.99|70.19|6
1653455120000|2022-05-25 05:05:20|71.01|70.21|71|70.2|71.01|70.21|71|70.2|8
1653455130000|2022-05-25 05:05:30|71.02|70.22|71.03|70.23|71.04|70.24|71.01|70.21|6
1653455140000|2022-05-25 05:05:40|71.02|70.22|71.03|70.23|71.03|70.23|71.02|70.22|2
1653455150000|2022-05-25 05:05:50|71.02|70.22|71.01|70.21|71.02|70.22|71|70.2|5
1653455160000|2022-05-25 05:06:00|71.02|70.22|71.01|70.21|71.02|70.22|71|70.2|6
1653455170000|2022-05-25 05:06:10|71.02|70.22|71.01|70.21|71.02|70.22|71.01|70.21|2
1653455180000|2022-05-25 05:06:20|71|70.2|70.99|70.19|71|70.2|70.99|70.19|2
1653455190000|2022-05-25 05:06:30|71|70.2|71|70.2|71|70.2|70.99|70.19|3
1653455200000|2022-05-25 05:06:40|70.99|70.19|71|70.2|71|70.2|70.99|70.19|2
1653455210000|2022-05-25 05:06:50|71.01|70.21|71.01|70.21|71.01|70.21|71.01|70.21|1
1653455220000|2022-05-25 05:07:00|71.02|70.22|71.02|70.22|71.02|70.22|71.01|70.21|5
1653455230000|2022-05-25 05:07:10|71.01|70.21|71.02|70.22|71.03|70.23|71.01|70.21|9
1653455240000|2022-05-25 05:07:20|71.01|70.21|71.02|70.22|71.02|70.22|71.01|70.21|6
1653455270000|2022-05-25 05:07:50|70.99|70.19|71|70.2|71|70.2|70.99|70.19|2
1653455280000|2022-05-25 05:08:00|70.99|70.19|70.99|70.19|71|70.2|70.99|70.19|3
1653455290000|2022-05-25 05:08:10|71|70.2|70.99|70.19|71|70.2|70.98|70.18|10
1653455300000|2022-05-25 05:08:20|71|70.2|70.99|70.19|71|70.2|70.98|70.18|16
1653455310000|2022-05-25 05:08:30|71|70.2|70.99|70.19|71|70.2|70.99|70.19|6
1653455320000|2022-05-25 05:08:40|71|70.2|70.99|70.19|71|70.2|70.99|70.19|8
1653455330000|2022-05-25 05:08:50|70.98|70.18|71|70.2|71.01|70.21|70.98|70.18|9
1653455340000|2022-05-25 05:09:00|70.99|70.19|70.99|70.19|71|70.2|70.98|70.18|13
1653455350000|2022-05-25 05:09:10|70.98|70.18|70.97|70.17|71|70.2|70.97|70.17|13
1653455360000|2022-05-25 05:09:20|70.98|70.18|70.98|70.18|71|70.2|70.96|70.16|14
1653455370000|2022-05-25 05:09:30|70.97|70.17|70.98|70.18|71|70.2|70.95|70.15|25
1653455380000|2022-05-25 05:09:40|70.97|70.17|70.97|70.17|70.99|70.19|70.97|70.17|7
1653455390000|2022-05-25 05:09:50|70.98|70.18|70.98|70.18|70.99|70.19|70.97|70.17|9
1653455400000|2022-05-25 05:10:00|70.97|70.17|70.98|70.18|71|70.2|70.96|70.16|13
1653455410000|2022-05-25 05:10:10|71|70.2|70.99|70.19|71|70.2|70.97|70.17|8
1653455420000|2022-05-25 05:10:20|70.98|70.18|70.98|70.18|70.99|70.19|70.98|70.18|3
1653455430000|2022-05-25 05:10:30|70.96|70.16|70.98|70.18|70.99|70.19|70.96|70.16|4
1653455440000|2022-05-25 05:10:40|70.99|70.19|70.98|70.18|70.99|70.19|70.96|70.16|12
1653455450000|2022-05-25 05:10:50|70.97|70.17|70.99|70.19|70.99|70.19|70.97|70.17|5
1653455460000|2022-05-25 05:11:00|70.98|70.18|70.99|70.19|70.99|70.19|70.98|70.18|2
1653455470000|2022-05-25 05:11:10|70.98|70.18|70.99|70.19|71|70.2|70.98|70.18|6
1653455480000|2022-05-25 05:11:20|71|70.2|71|70.2|71.02|70.22|70.98|70.18|12
1653455490000|2022-05-25 05:11:30|70.99|70.19|70.99|70.19|71|70.2|70.99|70.19|5
1653455500000|2022-05-25 05:11:40|70.98|70.18|71|70.2|71|70.2|70.98|70.18|7
1653455510000|2022-05-25 05:11:50|70.99|70.19|71|70.2|71.01|70.21|70.99|70.19|8
1653455520000|2022-05-25 05:12:00|71.01|70.21|70.99|70.19|71.01|70.21|70.97|70.17|9
1653455530000|2022-05-25 05:12:10|70.98|70.18|70.99|70.19|71.01|70.21|70.98|70.18|13
1653455540000|2022-05-25 05:12:20|71|70.2|71|70.2|71.01|70.21|71|70.2|9
1653455550000|2022-05-25 05:12:30|71.01|70.21|71.01|70.21|71.01|70.21|71|70.2|13
1653455560000|2022-05-25 05:12:40|71|70.2|71.01|70.21|71.02|70.22|70.98|70.18|11
1653455570000|2022-05-25 05:12:50|71|70.2|71|70.2|71.01|70.21|70.98|70.18|8
1653455580000|2022-05-25 05:13:00|70.98|70.18|70.99|70.19|70.99|70.19|70.97|70.17|12
1653455590000|2022-05-25 05:13:10|70.98|70.18|71.04|70.24|71.04|70.24|70.98|70.18|8
1653455600000|2022-05-25 05:13:20|71.06|70.26|71.06|70.26|71.07|70.27|71.05|70.25|9
1653455610000|2022-05-25 05:13:30|71.07|70.27|71.06|70.26|71.08|70.28|71.04|70.24|9
1653455620000|2022-05-25 05:13:40|71.08|70.28|71.09|70.29|71.09|70.29|71.06|70.26|7
1653455630000|2022-05-25 05:13:50|71.08|70.28|71.08|70.28|71.09|70.29|71.08|70.28|5
1653455640000|2022-05-25 05:14:00|71.09|70.29|71.1|70.3|71.1|70.3|71.06|70.26|13
1653455650000|2022-05-25 05:14:10|71.07|70.27|71.07|70.27|71.1|70.3|71.06|70.26|13
1653455660000|2022-05-25 05:14:20|71.08|70.28|71.07|70.27|71.09|70.29|71.05|70.25|11
1653455670000|2022-05-25 05:14:30|71.08|70.28|71.08|70.28|71.09|70.29|71.05|70.25|11
1653455680000|2022-05-25 05:14:40|71.09|70.29|71.09|70.29|71.09|70.29|71.07|70.27|16
1653455690000|2022-05-25 05:14:50|71.08|70.28|71.09|70.29|71.09|70.29|71.07|70.27|15
1653455700000|2022-05-25 05:15:00|71.07|70.27|71.09|70.29|71.09|70.29|71.07|70.27|2
1653455710000|2022-05-25 05:15:10|71.08|70.28|71.09|70.29|71.09|70.29|71.08|70.28|4
1653455720000|2022-05-25 05:15:20|71.1|70.3|71.08|70.28|71.1|70.3|71.08|70.28|7
1653455730000|2022-05-25 05:15:30|71.09|70.29|71.09|70.29|71.09|70.29|71.08|70.28|9
1653455740000|2022-05-25 05:15:40|71.07|70.27|71.08|70.28|71.09|70.29|71.07|70.27|7
1653455750000|2022-05-25 05:15:50|71.09|70.29|71.08|70.28|71.11|70.31|71.05|70.25|15
1653455760000|2022-05-25 05:16:00|71.07|70.27|71.08|70.28|71.08|70.28|71.07|70.27|16
1653455770000|2022-05-25 05:16:10|71.07|70.27|71.08|70.28|71.09|70.29|71.07|70.27|18
1653455780000|2022-05-25 05:16:20|71.07|70.27|71.09|70.29|71.1|70.3|71.07|70.27|7
1653455790000|2022-05-25 05:16:30|71.1|70.3|71.09|70.29|71.1|70.3|71.07|70.27|16
1653455800000|2022-05-25 05:16:40|71.08|70.28|71.09|70.29|71.09|70.29|71.07|70.27|19
1653455810000|2022-05-25 05:16:50|71.08|70.28|71.09|70.29|71.09|70.29|71.06|70.26|11
1653455820000|2022-05-25 05:17:00|71.08|70.28|71.09|70.29|71.09|70.29|71.07|70.27|8
1653455830000|2022-05-25 05:17:10|71.08|70.28|71.08|70.28|71.09|70.29|71.08|70.28|13
1653455840000|2022-05-25 05:17:20|71.09|70.29|71.08|70.28|71.11|70.31|71.08|70.28|13
1653455850000|2022-05-25 05:17:30|71.09|70.29|71.08|70.28|71.09|70.29|71.08|70.28|4
1653455860000|2022-05-25 05:17:40|71.09|70.29|71.13|70.33|71.13|70.33|71.06|70.26|12
1653455870000|2022-05-25 05:17:50|71.14|70.34|71.09|70.29|71.17|70.37|71.08|70.28|13
1653455880000|2022-05-25 05:18:00|71.1|70.3|71.09|70.29|71.1|70.3|71.08|70.28|10
1653455890000|2022-05-25 05:18:10|71.08|70.28|71.09|70.29|71.1|70.3|71.08|70.28|8
1653455910000|2022-05-25 05:18:30|71.1|70.3|71.1|70.3|71.11|70.31|71.09|70.29|7
1653455920000|2022-05-25 05:18:40|71.09|70.29|71.16|70.36|71.16|70.36|71.09|70.29|9
1653455930000|2022-05-25 05:18:50|71.17|70.37|71.16|70.36|71.17|70.37|71.16|70.36|6
1653455940000|2022-05-25 05:19:00|71.17|70.37|71.21|70.41|71.21|70.41|71.15|70.35|5
1653455950000|2022-05-25 05:19:10|71.17|70.37|71.16|70.36|71.17|70.37|71.13|70.33|9
1653455960000|2022-05-25 05:19:20|71.13|70.33|71.17|70.37|71.19|70.39|71.13|70.33|19
1653455970000|2022-05-25 05:19:30|71.16|70.36|71.08|70.28|71.19|70.39|71.08|70.28|22
1653455980000|2022-05-25 05:19:40|71.09|70.29|71.08|70.28|71.09|70.29|71.07|70.27|9
1653455990000|2022-05-25 05:19:50|71.07|70.27|71.08|70.28|71.08|70.28|71.07|70.27|8
1653456000000|2022-05-25 05:20:00|71.07|70.27|71.09|70.29|71.09|70.29|71.07|70.27|7
1653456010000|2022-05-25 05:20:10|71.08|70.28|71.09|70.29|71.1|70.3|71.08|70.28|11
1653456020000|2022-05-25 05:20:20|71.08|70.28|71.09|70.29|71.1|70.3|71.08|70.28|10
1653456030000|2022-05-25 05:20:30|71.1|70.3|71.07|70.27|71.11|70.31|71.07|70.27|13
1653456040000|2022-05-25 05:20:40|71.08|70.28|71.08|70.28|71.09|70.29|71.07|70.27|8
1653456050000|2022-05-25 05:20:50|71.09|70.29|71.09|70.29|71.09|70.29|71.07|70.27|9
1653456060000|2022-05-25 05:21:00|71.08|70.28|71.08|70.28|71.09|70.29|71.08|70.28|7
1653456070000|2022-05-25 05:21:10|71.09|70.29|71.07|70.27|71.09|70.29|71.07|70.27|9
1653456080000|2022-05-25 05:21:20|71.08|70.28|71.07|70.27|71.09|70.29|71.06|70.26|11
1653456090000|2022-05-25 05:21:30|71.08|70.28|71.07|70.27|71.08|70.28|71.07|70.27|2
1653456100000|2022-05-25 05:21:40|71.08|70.28|71.06|70.26|71.09|70.29|71.06|70.26|5
1653456110000|2022-05-25 05:21:50|71.05|70.25|71.06|70.26|71.06|70.26|71.05|70.25|10
1653456120000|2022-05-25 05:22:00|71.03|70.23|71.06|70.26|71.06|70.26|71.03|70.23|10
1653456130000|2022-05-25 05:22:10|71.05|70.25|71.1|70.3|71.1|70.3|71.05|70.25|11
1653456140000|2022-05-25 05:22:20|71.09|70.29|71.08|70.28|71.11|70.31|71.08|70.28|4
1653456150000|2022-05-25 05:22:30|71.07|70.27|71.09|70.29|71.11|70.31|71.07|70.27|7
1653456160000|2022-05-25 05:22:40|71.08|70.28|71.09|70.29|71.11|70.31|71.07|70.27|10
1653456170000|2022-05-25 05:22:50|71.08|70.28|71.09|70.29|71.11|70.31|71.08|70.28|9
1653456180000|2022-05-25 05:23:00|71.1|70.3|71.09|70.29|71.1|70.3|71.08|70.28|10
1653456190000|2022-05-25 05:23:10|71.12|70.32|71.08|70.28|71.12|70.32|71.07|70.27|9
1653456200000|2022-05-25 05:23:20|71.07|70.27|71.08|70.28|71.09|70.29|71.07|70.27|14
1653456210000|2022-05-25 05:23:30|71.09|70.29|71.09|70.29|71.09|70.29|71.08|70.28|7
1653456220000|2022-05-25 05:23:40|71.08|70.28|71.09|70.29|71.09|70.29|71.08|70.28|6
1653456230000|2022-05-25 05:23:50|71.08|70.28|71.07|70.27|71.1|70.3|71.06|70.26|10
1653456240000|2022-05-25 05:24:00|71.06|70.26|70.99|70.19|71.06|70.26|70.98|70.18|9
1653456250000|2022-05-25 05:24:10|71|70.2|70.99|70.19|71.02|70.22|70.98|70.18|9
1653456260000|2022-05-25 05:24:20|71|70.2|71|70.2|71.03|70.23|70.99|70.19|13
1653456270000|2022-05-25 05:24:30|70.98|70.18|70.99|70.19|71.03|70.23|70.98|70.18|11
1653456290000|2022-05-25 05:24:50|71.02|70.22|71|70.2|71.02|70.22|70.98|70.18|13
1653456300000|2022-05-25 05:25:00|70.99|70.19|70.98|70.18|71|70.2|70.98|70.18|4
1653456310000|2022-05-25 05:25:10|70.99|70.19|70.99|70.19|71|70.2|70.98|70.18|9
1653456320000|2022-05-25 05:25:20|70.98|70.18|70.98|70.18|70.99|70.19|70.98|70.18|5
1653456330000|2022-05-25 05:25:30|70.99|70.19|70.98|70.18|70.99|70.19|70.97|70.17|6
1653456340000|2022-05-25 05:25:40|70.99|70.19|70.98|70.18|70.99|70.19|70.98|70.18|4
1653456350000|2022-05-25 05:25:50|70.99|70.19|70.98|70.18|70.99|70.19|70.97|70.17|12
1653456360000|2022-05-25 05:26:00|70.99|70.19|70.98|70.18|70.99|70.19|70.98|70.18|2
1653456370000|2022-05-25 05:26:10|71.02|70.22|70.99|70.19|71.02|70.22|70.98|70.18|3
1653456380000|2022-05-25 05:26:20|71.02|70.22|70.98|70.18|71.02|70.22|70.98|70.18|7
1653456390000|2022-05-25 05:26:30|71|70.2|71.01|70.21|71.01|70.21|70.99|70.19|7
1653456400000|2022-05-25 05:26:40|71|70.2|71.01|70.21|71.01|70.21|71|70.2|16
1653456410000|2022-05-25 05:26:50|71.02|70.22|71.01|70.21|71.02|70.22|71|70.2|6
1653456420000|2022-05-25 05:27:00|71|70.2|71|70.2|71.01|70.21|71|70.2|7
1653456430000|2022-05-25 05:27:10|71.01|70.21|71|70.2|71.01|70.21|71|70.2|6
1653456440000|2022-05-25 05:27:20|71.01|70.21|71.01|70.21|71.01|70.21|71|70.2|13
1653456450000|2022-05-25 05:27:30|70.99|70.19|70.98|70.18|70.99|70.19|70.98|70.18|4
1653456460000|2022-05-25 05:27:40|70.99|70.19|70.99|70.19|70.99|70.19|70.99|70.19|1
1653456470000|2022-05-25 05:27:50|70.98|70.18|70.98|70.18|71.02|70.22|70.98|70.18|14
1653456480000|2022-05-25 05:28:00|70.97|70.17|70.99|70.19|71|70.2|70.95|70.15|16
1653456490000|2022-05-25 05:28:10|70.98|70.18|71|70.2|71|70.2|70.97|70.17|20
1653456500000|2022-05-25 05:28:20|71.01|70.21|71|70.2|71.01|70.21|71|70.2|6
1653456510000|2022-05-25 05:28:30|71.01|70.21|71.01|70.21|71.02|70.22|71|70.2|9
1653456520000|2022-05-25 05:28:40|71.02|70.22|70.99|70.19|71.02|70.22|70.98|70.18|11
1653456530000|2022-05-25 05:28:50|71|70.2|70.99|70.19|71.02|70.22|70.97|70.17|10
1653456540000|2022-05-25 05:29:00|70.98|70.18|70.98|70.18|71.01|70.21|70.97|70.17|18
1653456550000|2022-05-25 05:29:10|70.99|70.19|70.98|70.18|71.01|70.21|70.98|70.18|10
1653456560000|2022-05-25 05:29:20|70.99|70.19|70.98|70.18|70.99|70.19|70.98|70.18|6
1653456570000|2022-05-25 05:29:30|70.99|70.19|70.98|70.18|70.99|70.19|70.98|70.18|14
1653456580000|2022-05-25 05:29:40|71.01|70.21|70.99|70.19|71.01|70.21|70.98|70.18|10
1653456590000|2022-05-25 05:29:50|70.98|70.18|70.99|70.19|70.99|70.19|70.97|70.17|6
1653456600000|2022-05-25 05:30:00|70.97|70.17|70.98|70.18|71.01|70.21|70.96|70.16|16
1653456610000|2022-05-25 05:30:10|70.97|70.17|70.98|70.18|71|70.2|70.95|70.15|11
1653456620000|2022-05-25 05:30:20|70.97|70.17|70.99|70.19|71.01|70.21|70.95|70.15|9
1653456630000|2022-05-25 05:30:30|71.01|70.21|70.99|70.19|71.02|70.22|70.95|70.15|17
1653456640000|2022-05-25 05:30:40|70.95|70.15|70.91|70.11|70.99|70.19|70.88|70.08|20
1653456650000|2022-05-25 05:30:50|70.92|70.12|70.9|70.1|70.92|70.12|70.88|70.08|22
1653456660000|2022-05-25 05:31:00|70.89|70.09|70.89|70.09|70.92|70.12|70.87|70.07|17
1653456670000|2022-05-25 05:31:10|70.92|70.12|70.88|70.08|70.92|70.12|70.88|70.08|11
1653456680000|2022-05-25 05:31:20|70.9|70.1|70.88|70.08|70.93|70.13|70.88|70.08|9
1653456690000|2022-05-25 05:31:30|70.87|70.07|70.87|70.07|70.89|70.09|70.87|70.07|6
1653456700000|2022-05-25 05:31:40|70.88|70.08|70.9|70.1|70.9|70.1|70.88|70.08|9
1653456710000|2022-05-25 05:31:50|70.89|70.09|70.88|70.08|70.93|70.13|70.85|70.05|17
1653456720000|2022-05-25 05:32:00|70.87|70.07|70.87|70.07|70.9|70.1|70.84|70.04|17
1653456730000|2022-05-25 05:32:10|70.88|70.08|70.85|70.05|70.9|70.1|70.79|69.99|20
1653456740000|2022-05-25 05:32:20|70.86|70.06|70.79|69.99|70.87|70.07|70.78|69.98|22
1653456750000|2022-05-25 05:32:30|70.78|69.98|70.79|69.99|70.8|70|70.76|69.96|18
1653456760000|2022-05-25 05:32:40|70.77|69.97|70.78|69.98|70.81|70.01|70.75|69.95|19
1653456770000|2022-05-25 05:32:50|70.77|69.97|70.78|69.98|70.8|70|70.76|69.96|12
1653456780000|2022-05-25 05:33:00|70.75|69.95|70.75|69.95|70.79|69.99|70.75|69.95|25
1653456790000|2022-05-25 05:33:10|70.72|69.92|70.71|69.91|70.74|69.94|70.71|69.91|14
1653456800000|2022-05-25 05:33:20|70.72|69.92|70.74|69.94|70.74|69.94|70.71|69.91|8
1653456810000|2022-05-25 05:33:30|70.73|69.93|70.63|69.83|70.73|69.93|70.61|69.81|17
1653456820000|2022-05-25 05:33:40|70.64|69.84|70.58|69.78|70.64|69.84|70.56|69.76|24
1653456830000|2022-05-25 05:33:50|70.59|69.79|70.57|69.77|70.6|69.8|70.57|69.77|16
1653456840000|2022-05-25 05:34:00|70.56|69.76|70.57|69.77|70.61|69.81|70.56|69.76|13
1653456850000|2022-05-25 05:34:10|70.58|69.78|70.58|69.78|70.59|69.79|70.56|69.76|16
1653456860000|2022-05-25 05:34:20|70.59|69.79|70.67|69.87|70.67|69.87|70.59|69.79|15
1653456870000|2022-05-25 05:34:30|70.66|69.86|70.58|69.78|70.67|69.87|70.57|69.77|14
1653456880000|2022-05-25 05:34:40|70.57|69.77|70.6|69.8|70.6|69.8|70.57|69.77|6
1653456890000|2022-05-25 05:34:50|70.59|69.79|70.57|69.77|70.59|69.79|70.56|69.76|13
1653456900000|2022-05-25 05:35:00|70.58|69.78|70.57|69.77|70.6|69.8|70.57|69.77|16
1653456910000|2022-05-25 05:35:10|70.58|69.78|70.54|69.74|70.59|69.79|70.54|69.74|16
1653456920000|2022-05-25 05:35:20|70.55|69.75|70.57|69.77|70.59|69.79|70.55|69.75|15
1653456930000|2022-05-25 05:35:30|70.58|69.78|70.57|69.77|70.58|69.78|70.53|69.73|11
1653456940000|2022-05-25 05:35:40|70.56|69.76|70.58|69.78|70.59|69.79|70.56|69.76|10
1653456950000|2022-05-25 05:35:50|70.59|69.79|70.66|69.86|70.66|69.86|70.58|69.78|17
1653456960000|2022-05-25 05:36:00|70.65|69.85|70.66|69.86|70.66|69.86|70.63|69.83|12
1653456970000|2022-05-25 05:36:10|70.64|69.84|70.59|69.79|70.68|69.88|70.59|69.79|14
1653456980000|2022-05-25 05:36:20|70.62|69.82|70.57|69.77|70.66|69.86|70.57|69.77|18
1653456990000|2022-05-25 05:36:30|70.58|69.78|70.57|69.77|70.58|69.78|70.53|69.73|19
1653457000000|2022-05-25 05:36:40|70.58|69.78|70.57|69.77|70.58|69.78|70.55|69.75|13
1653457010000|2022-05-25 05:36:50|70.56|69.76|70.57|69.77|70.57|69.77|70.56|69.76|10
1653457020000|2022-05-25 05:37:00|70.56|69.76|70.58|69.78|70.59|69.79|70.53|69.73|18
1653457030000|2022-05-25 05:37:10|70.57|69.77|70.59|69.79|70.6|69.8|70.57|69.77|12
1653457040000|2022-05-25 05:37:20|70.63|69.83|70.59|69.79|70.63|69.83|70.58|69.78|11
1653457050000|2022-05-25 05:37:30|70.6|69.8|70.58|69.78|70.6|69.8|70.58|69.78|5
1653457060000|2022-05-25 05:37:40|70.59|69.79|70.58|69.78|70.59|69.79|70.56|69.76|8
1653457070000|2022-05-25 05:37:50|70.57|69.77|70.56|69.76|70.6|69.8|70.56|69.76|9
1653457080000|2022-05-25 05:38:00|70.55|69.75|70.56|69.76|70.6|69.8|70.53|69.73|16
1653457090000|2022-05-25 05:38:10|70.57|69.77|70.57|69.77|70.58|69.78|70.53|69.73|14
1653457100000|2022-05-25 05:38:20|70.58|69.78|70.57|69.77|70.58|69.78|70.54|69.74|9
1653457110000|2022-05-25 05:38:30|70.55|69.75|70.57|69.77|70.57|69.77|70.55|69.75|5
1653457120000|2022-05-25 05:38:40|70.55|69.75|70.58|69.78|70.59|69.79|70.55|69.75|8
1653457130000|2022-05-25 05:38:50|70.57|69.77|70.56|69.76|70.59|69.79|70.54|69.74|9
1653457140000|2022-05-25 05:39:00|70.54|69.74|70.5|69.7|70.57|69.77|70.5|69.7|10
1653457150000|2022-05-25 05:39:10|70.52|69.72|70.41|69.61|70.52|69.72|70.41|69.61|15
1653457160000|2022-05-25 05:39:20|70.4|69.6|70.47|69.67|70.47|69.67|70.4|69.6|15
1653457170000|2022-05-25 05:39:30|70.46|69.66|70.46|69.66|70.47|69.67|70.46|69.66|9
1653457180000|2022-05-25 05:39:40|70.47|69.67|70.48|69.68|70.49|69.69|70.46|69.66|9
1653457190000|2022-05-25 05:39:50|70.47|69.67|70.47|69.67|70.48|69.68|70.45|69.65|9
1653457200000|2022-05-25 05:40:00|70.48|69.68|70.48|69.68|70.49|69.69|70.45|69.65|12
1653457210000|2022-05-25 05:40:10|70.49|69.69|70.49|69.69|70.5|69.7|70.48|69.68|7
1653457220000|2022-05-25 05:40:20|70.5|69.7|70.48|69.68|70.5|69.7|70.48|69.68|14
1653457230000|2022-05-25 05:40:30|70.49|69.69|70.46|69.66|70.5|69.7|70.46|69.66|9
1653457240000|2022-05-25 05:40:40|70.47|69.67|70.47|69.67|70.48|69.68|70.46|69.66|9
1653457250000|2022-05-25 05:40:50|70.48|69.68|70.49|69.69|70.49|69.69|70.47|69.67|12
1653457260000|2022-05-25 05:41:00|70.5|69.7|70.5|69.7|70.5|69.7|70.49|69.69|3
1653457270000|2022-05-25 05:41:10|70.51|69.71|70.56|69.76|70.58|69.78|70.51|69.71|15
1653457280000|2022-05-25 05:41:20|70.55|69.75|70.57|69.77|70.59|69.79|70.55|69.75|13
1653457290000|2022-05-25 05:41:30|70.59|69.79|70.57|69.77|70.59|69.79|70.53|69.73|18
1653457300000|2022-05-25 05:41:40|70.56|69.76|70.57|69.77|70.57|69.77|70.56|69.76|10
1653457310000|2022-05-25 05:41:50|70.58|69.78|70.54|69.74|70.58|69.78|70.54|69.74|9
1653457320000|2022-05-25 05:42:00|70.49|69.69|70.51|69.71|70.53|69.73|70.49|69.69|9
1653457330000|2022-05-25 05:42:10|70.5|69.7|70.51|69.71|70.52|69.72|70.49|69.69|12
1653457340000|2022-05-25 05:42:20|70.5|69.7|70.5|69.7|70.52|69.72|70.49|69.69|10
1653457350000|2022-05-25 05:42:30|70.51|69.71|70.58|69.78|70.59|69.79|70.51|69.71|13
1653457360000|2022-05-25 05:42:40|70.56|69.76|70.58|69.78|70.59|69.79|70.56|69.76|6
1653457370000|2022-05-25 05:42:50|70.56|69.76|70.57|69.77|70.59|69.79|70.53|69.73|15
1653457380000|2022-05-25 05:43:00|70.56|69.76|70.56|69.76|70.57|69.77|70.56|69.76|5
1653457390000|2022-05-25 05:43:10|70.57|69.77|70.57|69.77|70.59|69.79|70.56|69.76|10
1653457400000|2022-05-25 05:43:20|70.56|69.76|70.57|69.77|70.6|69.8|70.54|69.74|16
1653457410000|2022-05-25 05:43:30|70.56|69.76|70.57|69.77|70.61|69.81|70.56|69.76|8
1653457420000|2022-05-25 05:43:40|70.55|69.75|70.57|69.77|70.59|69.79|70.55|69.75|4
1653457430000|2022-05-25 05:43:50|70.56|69.76|70.56|69.76|70.58|69.78|70.53|69.73|7
1653457440000|2022-05-25 05:44:00|70.58|69.78|70.59|69.79|70.59|69.79|70.56|69.76|4
1653457450000|2022-05-25 05:44:10|70.57|69.77|70.59|69.79|70.59|69.79|70.53|69.73|18
1653457460000|2022-05-25 05:44:20|70.54|69.74|70.57|69.77|70.58|69.78|70.54|69.74|4
1653457470000|2022-05-25 05:44:30|70.55|69.75|70.57|69.77|70.58|69.78|70.55|69.75|8
1653457480000|2022-05-25 05:44:40|70.55|69.75|70.49|69.69|70.59|69.79|70.47|69.67|21
1653457490000|2022-05-25 05:44:50|70.5|69.7|70.49|69.69|70.52|69.72|70.48|69.68|15
1653457500000|2022-05-25 05:45:00|70.5|69.7|70.58|69.78|70.58|69.78|70.49|69.69|15
1653457510000|2022-05-25 05:45:10|70.57|69.77|70.59|69.79|70.6|69.8|70.57|69.77|18
1653457520000|2022-05-25 05:45:20|70.6|69.8|70.6|69.8|70.61|69.81|70.58|69.78|10
1653457530000|2022-05-25 05:45:30|70.59|69.79|70.59|69.79|70.6|69.8|70.58|69.78|11
1653457540000|2022-05-25 05:45:40|70.58|69.78|70.6|69.8|70.6|69.8|70.58|69.78|11
1653457550000|2022-05-25 05:45:50|70.59|69.79|70.59|69.79|70.61|69.81|70.59|69.79|4
1653457560000|2022-05-25 05:46:00|70.58|69.78|70.57|69.77|70.58|69.78|70.56|69.76|15
1653457570000|2022-05-25 05:46:10|70.58|69.78|70.58|69.78|70.58|69.78|70.56|69.76|5
1653457580000|2022-05-25 05:46:20|70.57|69.77|70.57|69.77|70.58|69.78|70.56|69.76|5
1653457590000|2022-05-25 05:46:30|70.56|69.76|70.57|69.77|70.58|69.78|70.56|69.76|6
1653457600000|2022-05-25 05:46:40|70.58|69.78|70.59|69.79|70.59|69.79|70.57|69.77|16
1653457610000|2022-05-25 05:46:50|70.58|69.78|70.59|69.79|70.59|69.79|70.55|69.75|9
1653457620000|2022-05-25 05:47:00|70.6|69.8|70.47|69.67|70.6|69.8|70.47|69.67|19
1653457630000|2022-05-25 05:47:10|70.48|69.68|70.48|69.68|70.5|69.7|70.45|69.65|11
1653457640000|2022-05-25 05:47:20|70.47|69.67|70.5|69.7|70.52|69.72|70.46|69.66|20
1653457650000|2022-05-25 05:47:30|70.49|69.69|70.49|69.69|70.52|69.72|70.46|69.66|22
1653457660000|2022-05-25 05:47:40|70.5|69.7|70.49|69.69|70.51|69.71|70.48|69.68|13
1653457670000|2022-05-25 05:47:50|70.48|69.68|70.48|69.68|70.49|69.69|70.47|69.67|13
1653457680000|2022-05-25 05:48:00|70.47|69.67|70.47|69.67|70.47|69.67|70.45|69.65|12
1653457690000|2022-05-25 05:48:10|70.46|69.66|70.46|69.66|70.5|69.7|70.44|69.64|16
1653457700000|2022-05-25 05:48:20|70.47|69.67|70.47|69.67|70.5|69.7|70.44|69.64|13
1653457710000|2022-05-25 05:48:30|70.46|69.66|70.4|69.6|70.48|69.68|70.37|69.57|17
1653457720000|2022-05-25 05:48:40|70.39|69.59|70.4|69.6|70.42|69.62|70.38|69.58|17
1653457730000|2022-05-25 05:48:50|70.41|69.61|70.41|69.61|70.41|69.61|70.37|69.57|12
1653457740000|2022-05-25 05:49:00|70.4|69.6|70.48|69.68|70.48|69.68|70.4|69.6|10
1653457750000|2022-05-25 05:49:10|70.49|69.69|70.48|69.68|70.49|69.69|70.48|69.68|10
1653457760000|2022-05-25 05:49:20|70.47|69.67|70.47|69.67|70.53|69.73|70.46|69.66|12
1653457770000|2022-05-25 05:49:30|70.51|69.71|70.47|69.67|70.51|69.71|70.44|69.64|8
1653457780000|2022-05-25 05:49:40|70.46|69.66|70.4|69.6|70.48|69.68|70.38|69.58|19
1653457790000|2022-05-25 05:49:50|70.39|69.59|70.39|69.59|70.4|69.6|70.38|69.58|9
1653457800000|2022-05-25 05:50:00|70.4|69.6|70.38|69.58|70.4|69.6|70.35|69.55|13
1653457810000|2022-05-25 05:50:10|70.39|69.59|70.39|69.59|70.43|69.63|70.39|69.59|12
1653457820000|2022-05-25 05:50:20|70.38|69.58|70.39|69.59|70.42|69.62|70.38|69.58|8
1653457830000|2022-05-25 05:50:30|70.4|69.6|70.39|69.59|70.42|69.62|70.39|69.59|7
1653457840000|2022-05-25 05:50:40|70.4|69.6|70.47|69.67|70.48|69.68|70.4|69.6|9
1653457850000|2022-05-25 05:50:50|70.48|69.68|70.46|69.66|70.52|69.72|70.45|69.65|11
1653457860000|2022-05-25 05:51:00|70.47|69.67|70.46|69.66|70.48|69.68|70.39|69.59|21
1653457870000|2022-05-25 05:51:10|70.49|69.69|70.49|69.69|70.5|69.7|70.43|69.63|8
1653457880000|2022-05-25 05:51:20|70.47|69.67|70.5|69.7|70.5|69.7|70.43|69.63|17
1653457890000|2022-05-25 05:51:30|70.47|69.67|70.48|69.68|70.51|69.71|70.43|69.63|21
1653457900000|2022-05-25 05:51:40|70.49|69.69|70.48|69.68|70.49|69.69|70.39|69.59|18
1653457910000|2022-05-25 05:51:50|70.46|69.66|70.47|69.67|70.48|69.68|70.45|69.65|11
1653457920000|2022-05-25 05:52:00|70.45|69.65|70.39|69.59|70.48|69.68|70.38|69.58|14
1653457930000|2022-05-25 05:52:10|70.38|69.58|70.38|69.58|70.41|69.61|70.35|69.55|14
1653457940000|2022-05-25 05:52:20|70.41|69.61|70.38|69.58|70.41|69.61|70.35|69.55|14
1653457950000|2022-05-25 05:52:30|70.41|69.61|70.38|69.58|70.41|69.61|70.33|69.53|19
1653457960000|2022-05-25 05:52:40|70.37|69.57|70.37|69.57|70.4|69.6|70.37|69.57|10
1653457970000|2022-05-25 05:52:50|70.38|69.58|70.38|69.58|70.39|69.59|70.34|69.54|14
1653457980000|2022-05-25 05:53:00|70.39|69.59|70.4|69.6|70.4|69.6|70.35|69.55|10
1653457990000|2022-05-25 05:53:10|70.39|69.59|70.4|69.6|70.4|69.6|70.38|69.58|12
1653458000000|2022-05-25 05:53:20|70.39|69.59|70.31|69.51|70.4|69.6|70.29|69.49|15
1653458010000|2022-05-25 05:53:30|70.3|69.5|70.29|69.49|70.31|69.51|70.28|69.48|19
1653458020000|2022-05-25 05:53:40|70.28|69.48|70.3|69.5|70.33|69.53|70.27|69.47|23
1653458030000|2022-05-25 05:53:50|70.31|69.51|70.35|69.55|70.37|69.57|70.3|69.5|19
1653458040000|2022-05-25 05:54:00|70.36|69.56|70.36|69.56|70.36|69.56|70.34|69.54|7
1653458050000|2022-05-25 05:54:10|70.35|69.55|70.38|69.58|70.4|69.6|70.35|69.55|13
1653458060000|2022-05-25 05:54:20|70.39|69.59|70.36|69.56|70.4|69.6|70.34|69.54|13
1653458070000|2022-05-25 05:54:30|70.37|69.57|70.35|69.55|70.38|69.58|70.34|69.54|10
1653458080000|2022-05-25 05:54:40|70.36|69.56|70.31|69.51|70.37|69.57|70.29|69.49|17
1653458090000|2022-05-25 05:54:50|70.32|69.52|70.32|69.52|70.32|69.52|70.29|69.49|9
1653458100000|2022-05-25 05:55:00|70.33|69.53|70.37|69.57|70.4|69.6|70.33|69.53|13
1653458110000|2022-05-25 05:55:10|70.36|69.56|70.43|69.63|70.43|69.63|70.36|69.56|12
1653458120000|2022-05-25 05:55:20|70.44|69.64|70.44|69.64|70.47|69.67|70.43|69.63|19
1653458130000|2022-05-25 05:55:30|70.45|69.65|70.47|69.67|70.48|69.68|70.44|69.64|13
1653458140000|2022-05-25 05:55:40|70.45|69.65|70.45|69.65|70.47|69.67|70.43|69.63|7
1653458150000|2022-05-25 05:55:50|70.46|69.66|70.45|69.65|70.46|69.66|70.45|69.65|6
1653458160000|2022-05-25 05:56:00|70.46|69.66|70.45|69.65|70.46|69.66|70.43|69.63|6
1653458170000|2022-05-25 05:56:10|70.44|69.64|70.46|69.66|70.46|69.66|70.44|69.64|3
1653458180000|2022-05-25 05:56:20|70.47|69.67|70.45|69.65|70.47|69.67|70.45|69.65|4
1653458190000|2022-05-25 05:56:30|70.46|69.66|70.46|69.66|70.47|69.67|70.45|69.65|7
1653458200000|2022-05-25 05:56:40|70.47|69.67|70.46|69.66|70.47|69.67|70.46|69.66|4
1653458210000|2022-05-25 05:56:50|70.45|69.65|70.45|69.65|70.47|69.67|70.45|69.65|8
1653458220000|2022-05-25 05:57:00|70.46|69.66|70.39|69.59|70.46|69.66|70.39|69.59|10
1653458230000|2022-05-25 05:57:10|70.4|69.6|70.39|69.59|70.4|69.6|70.39|69.59|6
1653458240000|2022-05-25 05:57:20|70.4|69.6|70.41|69.61|70.41|69.61|70.39|69.59|11
1653458250000|2022-05-25 05:57:30|70.43|69.63|70.43|69.63|70.43|69.63|70.4|69.6|15
1653458260000|2022-05-25 05:57:40|70.42|69.62|70.41|69.61|70.43|69.63|70.41|69.61|8
1653458270000|2022-05-25 05:57:50|70.42|69.62|70.45|69.65|70.48|69.68|70.42|69.62|11
1653458280000|2022-05-25 05:58:00|70.44|69.64|70.41|69.61|70.44|69.64|70.4|69.6|15
1653458290000|2022-05-25 05:58:10|70.43|69.63|70.41|69.61|70.43|69.63|70.41|69.61|3
1653458300000|2022-05-25 05:58:20|70.42|69.62|70.41|69.61|70.42|69.62|70.41|69.61|2
1653458310000|2022-05-25 05:58:30|70.42|69.62|70.42|69.62|70.42|69.62|70.41|69.61|11
1653458320000|2022-05-25 05:58:40|70.4|69.6|70.4|69.6|70.41|69.61|70.4|69.6|11
1653458330000|2022-05-25 05:58:50|70.39|69.59|70.51|69.71|70.51|69.71|70.39|69.59|15
1653458340000|2022-05-25 05:59:00|70.5|69.7|70.49|69.69|70.5|69.7|70.49|69.69|4
1653458350000|2022-05-25 05:59:10|70.5|69.7|70.48|69.68|70.5|69.7|70.46|69.66|13
1653458360000|2022-05-25 05:59:20|70.49|69.69|70.49|69.69|70.49|69.69|70.48|69.68|5
1653458370000|2022-05-25 05:59:30|70.48|69.68|70.48|69.68|70.48|69.68|70.46|69.66|9
1653458380000|2022-05-25 05:59:40|70.47|69.67|70.5|69.7|70.5|69.7|70.47|69.67|10
1653458390000|2022-05-25 05:59:50|70.49|69.69|70.51|69.71|70.53|69.73|70.49|69.69|7
1653458400000|2022-05-25 06:00:00|70.5|69.7|70.52|69.72|70.52|69.72|70.5|69.7|9
1653458410000|2022-05-25 06:00:10|70.51|69.71|70.52|69.72|70.54|69.74|70.5|69.7|19
1653458420000|2022-05-25 06:00:20|70.53|69.73|70.54|69.74|70.54|69.74|70.52|69.72|12
1653458430000|2022-05-25 06:00:30|70.53|69.73|70.52|69.72|70.54|69.74|70.51|69.71|14
1653458440000|2022-05-25 06:00:40|70.51|69.71|70.51|69.71|70.53|69.73|70.5|69.7|9
1653458450000|2022-05-25 06:00:50|70.49|69.69|70.43|69.63|70.49|69.69|70.42|69.62|15
1653458460000|2022-05-25 06:01:00|70.45|69.65|70.5|69.7|70.51|69.71|70.45|69.65|11
1653458470000|2022-05-25 06:01:10|70.51|69.71|70.52|69.72|70.52|69.72|70.5|69.7|10
1653458480000|2022-05-25 06:01:20|70.51|69.71|70.54|69.74|70.54|69.74|70.51|69.71|6
1653458490000|2022-05-25 06:01:30|70.55|69.75|70.54|69.74|70.55|69.75|70.53|69.73|7
1653458500000|2022-05-25 06:01:40|70.53|69.73|70.53|69.73|70.54|69.74|70.53|69.73|15
1653458510000|2022-05-25 06:01:50|70.54|69.74|70.5|69.7|70.55|69.75|70.5|69.7|9
1653458520000|2022-05-25 06:02:00|70.51|69.71|70.5|69.7|70.51|69.71|70.5|69.7|2
1653458530000|2022-05-25 06:02:10|70.49|69.69|70.51|69.71|70.51|69.71|70.49|69.69|7
1653458540000|2022-05-25 06:02:20|70.52|69.72|70.49|69.69|70.52|69.72|70.46|69.66|13
1653458550000|2022-05-25 06:02:30|70.48|69.68|70.46|69.66|70.52|69.72|70.46|69.66|19
1653458560000|2022-05-25 06:02:40|70.49|69.69|70.48|69.68|70.49|69.69|70.46|69.66|12
1653458570000|2022-05-25 06:02:50|70.47|69.67|70.48|69.68|70.49|69.69|70.47|69.67|6
1653458580000|2022-05-25 06:03:00|70.47|69.67|70.48|69.68|70.48|69.68|70.46|69.66|10
1653458590000|2022-05-25 06:03:10|70.47|69.67|70.47|69.67|70.5|69.7|70.46|69.66|15
1653458600000|2022-05-25 06:03:20|70.45|69.65|70.41|69.61|70.5|69.7|70.4|69.6|17
1653458610000|2022-05-25 06:03:30|70.42|69.62|70.39|69.59|70.42|69.62|70.38|69.58|12
1653458620000|2022-05-25 06:03:40|70.38|69.58|70.41|69.61|70.41|69.61|70.37|69.57|8
1653458630000|2022-05-25 06:03:50|70.4|69.6|70.41|69.61|70.41|69.61|70.37|69.57|13
1653458640000|2022-05-25 06:04:00|70.4|69.6|70.39|69.59|70.4|69.6|70.39|69.59|8
1653458650000|2022-05-25 06:04:10|70.4|69.6|70.4|69.6|70.4|69.6|70.39|69.59|7
1653458660000|2022-05-25 06:04:20|70.41|69.61|70.38|69.58|70.41|69.61|70.38|69.58|14
1653458670000|2022-05-25 06:04:30|70.4|69.6|70.36|69.56|70.4|69.6|70.35|69.55|13
1653458680000|2022-05-25 06:04:40|70.35|69.55|70.35|69.55|70.4|69.6|70.31|69.51|11
1653458690000|2022-05-25 06:04:50|70.31|69.51|70.38|69.58|70.39|69.59|70.31|69.51|12
1653458700000|2022-05-25 06:05:00|70.37|69.57|70.22|69.42|70.37|69.57|70.22|69.42|23
1653458710000|2022-05-25 06:05:10|70.23|69.43|70.25|69.45|70.3|69.5|70.22|69.42|21
1653458720000|2022-05-25 06:05:20|70.26|69.46|70.32|69.52|70.32|69.52|70.26|69.46|15
1653458730000|2022-05-25 06:05:30|70.3|69.5|70.33|69.53|70.38|69.58|70.29|69.49|20
1653458740000|2022-05-25 06:05:40|70.34|69.54|70.34|69.54|70.38|69.58|70.33|69.53|13
1653458750000|2022-05-25 06:05:50|70.37|69.57|70.32|69.52|70.4|69.6|70.32|69.52|15
1653458760000|2022-05-25 06:06:00|70.31|69.51|70.31|69.51|70.32|69.52|70.31|69.51|3
1653458770000|2022-05-25 06:06:10|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|6
1653458780000|2022-05-25 06:06:20|70.3|69.5|70.28|69.48|70.32|69.52|70.28|69.48|16
1653458790000|2022-05-25 06:06:30|70.27|69.47|70.28|69.48|70.32|69.52|70.26|69.46|25
1653458800000|2022-05-25 06:06:40|70.27|69.47|70.3|69.5|70.3|69.5|70.27|69.47|6
1653458810000|2022-05-25 06:06:50|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|5
1653458820000|2022-05-25 06:07:00|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|3
1653458830000|2022-05-25 06:07:10|70.29|69.49|70.31|69.51|70.31|69.51|70.29|69.49|6
1653458840000|2022-05-25 06:07:20|70.3|69.5|70.29|69.49|70.31|69.51|70.26|69.46|13
1653458850000|2022-05-25 06:07:30|70.28|69.48|70.26|69.46|70.28|69.48|70.26|69.46|19
1653458860000|2022-05-25 06:07:40|70.28|69.48|70.26|69.46|70.28|69.48|70.23|69.43|17
1653458870000|2022-05-25 06:07:50|70.25|69.45|70.19|69.39|70.27|69.47|70.18|69.38|16
1653458880000|2022-05-25 06:08:00|70.17|69.37|70.15|69.35|70.19|69.39|70.14|69.34|16
1653458890000|2022-05-25 06:08:10|70.16|69.36|70.15|69.35|70.17|69.37|70.14|69.34|15
1653458900000|2022-05-25 06:08:20|70.14|69.34|70.24|69.44|70.24|69.44|70.14|69.34|10
1653458910000|2022-05-25 06:08:30|70.25|69.45|70.27|69.47|70.28|69.48|70.23|69.43|20
1653458920000|2022-05-25 06:08:40|70.26|69.46|70.27|69.47|70.27|69.47|70.26|69.46|8
1653458930000|2022-05-25 06:08:50|70.26|69.46|70.28|69.48|70.28|69.48|70.23|69.43|16
1653458940000|2022-05-25 06:09:00|70.27|69.47|70.27|69.47|70.28|69.48|70.27|69.47|13
1653458950000|2022-05-25 06:09:10|70.28|69.48|70.16|69.36|70.28|69.48|70.16|69.36|19
1653458960000|2022-05-25 06:09:20|70.17|69.37|70.17|69.37|70.19|69.39|70.16|69.36|14
1653458970000|2022-05-25 06:09:30|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|5
1653458980000|2022-05-25 06:09:40|70.17|69.37|70.17|69.37|70.21|69.41|70.17|69.37|8
1653458990000|2022-05-25 06:09:50|70.16|69.36|70.17|69.37|70.18|69.38|70.16|69.36|13
1653459000000|2022-05-25 06:10:00|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|8
1653459010000|2022-05-25 06:10:10|70.2|69.4|70.27|69.47|70.27|69.47|70.2|69.4|23
1653459020000|2022-05-25 06:10:20|70.26|69.46|70.28|69.48|70.3|69.5|70.26|69.46|19
1653459030000|2022-05-25 06:10:30|70.27|69.47|70.24|69.44|70.28|69.48|70.24|69.44|16
1653459040000|2022-05-25 06:10:40|70.25|69.45|70.25|69.45|70.26|69.46|70.22|69.42|13
1653459050000|2022-05-25 06:10:50|70.22|69.42|70.22|69.42|70.25|69.45|70.22|69.42|19
1653459060000|2022-05-25 06:11:00|70.2|69.4|70.18|69.38|70.2|69.4|70.17|69.37|21
1653459070000|2022-05-25 06:11:10|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|11
1653459080000|2022-05-25 06:11:20|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|12
1653459090000|2022-05-25 06:11:30|70.17|69.37|70.17|69.37|70.21|69.41|70.16|69.36|15
1653459100000|2022-05-25 06:11:40|70.16|69.36|70.36|69.56|70.37|69.57|70.15|69.35|32
1653459110000|2022-05-25 06:11:50|70.34|69.54|70.31|69.51|70.37|69.57|70.31|69.51|17
1653459120000|2022-05-25 06:12:00|70.32|69.52|70.32|69.52|70.33|69.53|70.31|69.51|19
1653459130000|2022-05-25 06:12:10|70.31|69.51|70.3|69.5|70.32|69.52|70.3|69.5|12
1653459140000|2022-05-25 06:12:20|70.31|69.51|70.31|69.51|70.4|69.6|70.31|69.51|14
1653459150000|2022-05-25 06:12:30|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|2
1653459160000|2022-05-25 06:12:40|70.3|69.5|70.3|69.5|70.31|69.51|70.3|69.5|3
1653459170000|2022-05-25 06:12:50|70.31|69.51|70.32|69.52|70.33|69.53|70.3|69.5|11
1653459180000|2022-05-25 06:13:00|70.33|69.53|70.32|69.52|70.33|69.53|70.32|69.52|6
1653459190000|2022-05-25 06:13:10|70.31|69.51|70.3|69.5|70.32|69.52|70.29|69.49|10
1653459200000|2022-05-25 06:13:20|70.31|69.51|70.28|69.48|70.31|69.51|70.28|69.48|9
1653459210000|2022-05-25 06:13:30|70.29|69.49|70.28|69.48|70.29|69.49|70.28|69.48|8
1653459220000|2022-05-25 06:13:40|70.29|69.49|70.3|69.5|70.3|69.5|70.28|69.48|8
1653459230000|2022-05-25 06:13:50|70.29|69.49|70.3|69.5|70.3|69.5|70.29|69.49|4
1653459240000|2022-05-25 06:14:00|70.29|69.49|70.28|69.48|70.3|69.5|70.28|69.48|4
1653459250000|2022-05-25 06:14:10|70.29|69.49|70.29|69.49|70.32|69.52|70.28|69.48|13
1653459260000|2022-05-25 06:14:20|70.28|69.48|70.3|69.5|70.3|69.5|70.28|69.48|11
1653459270000|2022-05-25 06:14:30|70.31|69.51|70.31|69.51|70.31|69.51|70.29|69.49|15
1653459280000|2022-05-25 06:14:40|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|4
1653459290000|2022-05-25 06:14:50|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|5
1653459300000|2022-05-25 06:15:00|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|4
1653459310000|2022-05-25 06:15:10|70.31|69.51|70.29|69.49|70.31|69.51|70.29|69.49|3
1653459320000|2022-05-25 06:15:20|70.3|69.5|70.27|69.47|70.3|69.5|70.27|69.47|9
1653459330000|2022-05-25 06:15:30|70.28|69.48|70.29|69.49|70.3|69.5|70.28|69.48|10
1653459340000|2022-05-25 06:15:40|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|14
1653459350000|2022-05-25 06:15:50|70.3|69.5|70.29|69.49|70.3|69.5|70.28|69.48|10
1653459360000|2022-05-25 06:16:00|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|2
1653459370000|2022-05-25 06:16:10|70.28|69.48|70.23|69.43|70.29|69.49|70.2|69.4|10
1653459380000|2022-05-25 06:16:20|70.22|69.42|70.22|69.42|70.23|69.43|70.22|69.42|11
1653459390000|2022-05-25 06:16:30|70.23|69.43|70.23|69.43|70.23|69.43|70.2|69.4|10
1653459400000|2022-05-25 06:16:40|70.22|69.42|70.23|69.43|70.24|69.44|70.21|69.41|10
1653459410000|2022-05-25 06:16:50|70.22|69.42|70.23|69.43|70.23|69.43|70.22|69.42|4
1653459420000|2022-05-25 06:17:00|70.22|69.42|70.2|69.4|70.23|69.43|70.2|69.4|10
1653459430000|2022-05-25 06:17:10|70.22|69.42|70.19|69.39|70.23|69.43|70.18|69.38|16
1653459440000|2022-05-25 06:17:20|70.2|69.4|70.12|69.32|70.21|69.41|70.12|69.32|19
1653459450000|2022-05-25 06:17:30|70.13|69.33|70.13|69.33|70.14|69.34|70.12|69.32|7
1653459460000|2022-05-25 06:17:40|70.12|69.32|70.14|69.34|70.14|69.34|70.12|69.32|7
1653459470000|2022-05-25 06:17:50|70.13|69.33|70.18|69.38|70.19|69.39|70.13|69.33|18
1653459480000|2022-05-25 06:18:00|70.17|69.37|70.19|69.39|70.19|69.39|70.17|69.37|15
1653459490000|2022-05-25 06:18:10|70.18|69.38|70.13|69.33|70.21|69.41|70.13|69.33|10
1653459500000|2022-05-25 06:18:20|70.14|69.34|70.12|69.32|70.14|69.34|70.11|69.31|8
1653459510000|2022-05-25 06:18:30|70.13|69.33|70.11|69.31|70.13|69.33|70.1|69.3|7
1653459520000|2022-05-25 06:18:40|70.1|69.3|70.09|69.29|70.11|69.31|70.09|69.29|4
1653459530000|2022-05-25 06:18:50|70.1|69.3|70.1|69.3|70.11|69.31|70.08|69.28|13
1653459540000|2022-05-25 06:19:00|70.11|69.31|70.11|69.31|70.12|69.32|70.1|69.3|8
1653459550000|2022-05-25 06:19:10|70.1|69.3|70.1|69.3|70.1|69.3|70.09|69.29|9
1653459560000|2022-05-25 06:19:20|70.11|69.31|70.07|69.27|70.11|69.31|70.07|69.27|15
1653459570000|2022-05-25 06:19:30|70.09|69.29|70.17|69.37|70.17|69.37|70.06|69.26|16
1653459580000|2022-05-25 06:19:40|70.16|69.36|70.16|69.36|70.17|69.37|70.12|69.32|20
1653459590000|2022-05-25 06:19:50|70.14|69.34|70.14|69.34|70.18|69.38|70.14|69.34|9
1653459600000|2022-05-25 06:20:00|70.16|69.36|70.2|69.4|70.21|69.41|70.16|69.36|15
1653459610000|2022-05-25 06:20:10|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|6
1653459620000|2022-05-25 06:20:20|70.18|69.38|70.19|69.39|70.2|69.4|70.18|69.38|17
1653459630000|2022-05-25 06:20:30|70.2|69.4|70.18|69.38|70.2|69.4|70.18|69.38|6
1653459640000|2022-05-25 06:20:40|70.19|69.39|70.1|69.3|70.2|69.4|70.1|69.3|16
1653459650000|2022-05-25 06:20:50|70.11|69.31|70.08|69.28|70.17|69.37|70.08|69.28|17
1653459660000|2022-05-25 06:21:00|70.09|69.29|70.18|69.38|70.19|69.39|70.09|69.29|16
1653459670000|2022-05-25 06:21:10|70.19|69.39|70.2|69.4|70.2|69.4|70.18|69.38|14
1653459680000|2022-05-25 06:21:20|70.21|69.41|70.17|69.37|70.22|69.42|70.17|69.37|12
1653459690000|2022-05-25 06:21:30|70.16|69.36|70.19|69.39|70.19|69.39|70.16|69.36|8
1653459700000|2022-05-25 06:21:40|70.18|69.38|70.2|69.4|70.21|69.41|70.18|69.38|10
1653459710000|2022-05-25 06:21:50|70.21|69.41|70.21|69.41|70.22|69.42|70.2|69.4|7
1653459720000|2022-05-25 06:22:00|70.22|69.42|70.22|69.42|70.22|69.42|70.2|69.4|13
1653459730000|2022-05-25 06:22:10|70.21|69.41|70.21|69.41|70.29|69.49|70.2|69.4|15
1653459740000|2022-05-25 06:22:20|70.2|69.4|70.2|69.4|70.21|69.41|70.16|69.36|15
1653459750000|2022-05-25 06:22:30|70.19|69.39|70.22|69.42|70.22|69.42|70.19|69.39|12
1653459760000|2022-05-25 06:22:40|70.21|69.41|70.19|69.39|70.22|69.42|70.19|69.39|5
1653459770000|2022-05-25 06:22:50|70.18|69.38|70.18|69.38|70.22|69.42|70.18|69.38|7
1653459780000|2022-05-25 06:23:00|70.17|69.37|70.17|69.37|70.21|69.41|70.15|69.35|7
1653459790000|2022-05-25 06:23:10|70.2|69.4|70.09|69.29|70.2|69.4|70.09|69.29|17
1653459800000|2022-05-25 06:23:20|70.08|69.28|70.1|69.3|70.12|69.32|70.08|69.28|9
1653459810000|2022-05-25 06:23:30|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|8
1653459820000|2022-05-25 06:23:40|70.09|69.29|70.1|69.3|70.11|69.31|70.09|69.29|4
1653459830000|2022-05-25 06:23:50|70.11|69.31|70.13|69.33|70.14|69.34|70.11|69.31|13
1653459840000|2022-05-25 06:24:00|70.12|69.32|70.12|69.32|70.13|69.33|70.12|69.32|11
1653459850000|2022-05-25 06:24:10|70.13|69.33|70.12|69.32|70.13|69.33|70.11|69.31|14
1653459860000|2022-05-25 06:24:20|70.11|69.31|70.12|69.32|70.12|69.32|70.11|69.31|2
1653459870000|2022-05-25 06:24:30|70.11|69.31|70.09|69.29|70.11|69.31|70.08|69.28|5
1653459880000|2022-05-25 06:24:40|70.07|69.27|70.09|69.29|70.11|69.31|70.05|69.25|19
1653459890000|2022-05-25 06:24:50|70.1|69.3|70.06|69.26|70.1|69.3|70.04|69.24|22
1653459900000|2022-05-25 06:25:00|70.07|69.27|69.98|69.18|70.07|69.27|69.96|69.16|20
1653459910000|2022-05-25 06:25:10|69.97|69.17|69.97|69.17|70|69.2|69.97|69.17|14
1653459920000|2022-05-25 06:25:20|69.98|69.18|70|69.2|70|69.2|69.97|69.17|11
1653459930000|2022-05-25 06:25:30|69.98|69.18|69.88|69.08|70.01|69.21|69.88|69.08|15
1653459940000|2022-05-25 06:25:40|69.89|69.09|69.87|69.07|69.91|69.11|69.86|69.06|24
1653459950000|2022-05-25 06:25:50|69.88|69.08|69.89|69.09|69.9|69.1|69.86|69.06|16
1653459960000|2022-05-25 06:26:00|69.88|69.08|69.91|69.11|69.91|69.11|69.87|69.07|14
1653459970000|2022-05-25 06:26:10|69.94|69.14|69.95|69.15|69.99|69.19|69.94|69.14|22
1653459980000|2022-05-25 06:26:20|69.94|69.14|69.95|69.15|69.96|69.16|69.94|69.14|8
1653459990000|2022-05-25 06:26:30|69.94|69.14|69.94|69.14|69.96|69.16|69.94|69.14|20
1653460000000|2022-05-25 06:26:40|69.95|69.15|69.96|69.16|69.96|69.16|69.94|69.14|15
1653460010000|2022-05-25 06:26:50|69.95|69.15|69.95|69.15|69.96|69.16|69.93|69.13|14
1653460020000|2022-05-25 06:27:00|69.96|69.16|69.97|69.17|69.98|69.18|69.95|69.15|15
1653460030000|2022-05-25 06:27:10|69.96|69.16|69.96|69.16|69.99|69.19|69.94|69.14|20
1653460040000|2022-05-25 06:27:20|69.97|69.17|69.96|69.16|69.97|69.17|69.94|69.14|10
1653460050000|2022-05-25 06:27:30|69.95|69.15|69.95|69.15|69.96|69.16|69.95|69.15|15
1653460060000|2022-05-25 06:27:40|69.96|69.16|69.96|69.16|69.97|69.17|69.94|69.14|20
1653460070000|2022-05-25 06:27:50|69.97|69.17|69.96|69.16|69.97|69.17|69.95|69.15|12
1653460080000|2022-05-25 06:28:00|69.97|69.17|70.01|69.21|70.01|69.21|69.97|69.17|13
1653460090000|2022-05-25 06:28:10|70|69.2|70.01|69.21|70.02|69.22|69.99|69.19|12
1653460100000|2022-05-25 06:28:20|70|69.2|70.01|69.21|70.02|69.22|70|69.2|9
1653460110000|2022-05-25 06:28:30|70.02|69.22|70.07|69.27|70.09|69.29|70.02|69.22|21
1653460120000|2022-05-25 06:28:40|70.05|69.25|70.1|69.3|70.11|69.31|70.05|69.25|20
1653460130000|2022-05-25 06:28:50|70.09|69.29|70.07|69.27|70.09|69.29|70.06|69.26|15
1653460140000|2022-05-25 06:29:00|70.11|69.31|70.1|69.3|70.13|69.33|70.08|69.28|13
1653460150000|2022-05-25 06:29:10|70.09|69.29|70.06|69.26|70.1|69.3|70.06|69.26|11
1653460160000|2022-05-25 06:29:20|70.07|69.27|70.06|69.26|70.1|69.3|70.05|69.25|14
1653460170000|2022-05-25 06:29:30|70.07|69.27|70.08|69.28|70.11|69.31|70.07|69.27|9
1653460180000|2022-05-25 06:29:40|70.07|69.27|70.11|69.31|70.14|69.34|70.07|69.27|18
1653460190000|2022-05-25 06:29:50|70.1|69.3|70.08|69.28|70.12|69.32|70.06|69.26|17
1653460200000|2022-05-25 06:30:00|70.09|69.29|70.05|69.25|70.11|69.31|70.04|69.24|18
1653460210000|2022-05-25 06:30:10|70.04|69.24|70.05|69.25|70.08|69.28|70.04|69.24|15
1653460220000|2022-05-25 06:30:20|70.04|69.24|70.08|69.28|70.08|69.28|70.04|69.24|12
1653460230000|2022-05-25 06:30:30|70.05|69.25|70.05|69.25|70.07|69.27|70.05|69.25|14
1653460240000|2022-05-25 06:30:40|70.07|69.27|70.07|69.27|70.07|69.27|70.05|69.25|13
1653460250000|2022-05-25 06:30:50|70.06|69.26|69.99|69.19|70.07|69.27|69.99|69.19|19
1653460260000|2022-05-25 06:31:00|70.01|69.21|70.05|69.25|70.05|69.25|69.99|69.19|11
1653460270000|2022-05-25 06:31:10|70.06|69.26|69.99|69.19|70.06|69.26|69.98|69.18|8
1653460280000|2022-05-25 06:31:20|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|12
1653460290000|2022-05-25 06:31:30|70|69.2|69.97|69.17|70|69.2|69.97|69.17|7
1653460300000|2022-05-25 06:31:40|69.98|69.18|69.98|69.18|69.99|69.19|69.97|69.17|9
1653460310000|2022-05-25 06:31:50|69.99|69.19|70.07|69.27|70.07|69.27|69.99|69.19|13
1653460320000|2022-05-25 06:32:00|70.06|69.26|70.1|69.3|70.11|69.31|70.04|69.24|22
1653460330000|2022-05-25 06:32:10|70.11|69.31|70.16|69.36|70.16|69.36|70.09|69.29|13
1653460340000|2022-05-25 06:32:20|70.15|69.35|70.18|69.38|70.2|69.4|70.14|69.34|18
1653460350000|2022-05-25 06:32:30|70.2|69.4|70.21|69.41|70.21|69.41|70.18|69.38|14
1653460360000|2022-05-25 06:32:40|70.23|69.43|70.26|69.46|70.29|69.49|70.22|69.42|16
1653460370000|2022-05-25 06:32:50|70.23|69.43|70.27|69.47|70.28|69.48|70.18|69.38|24
1653460380000|2022-05-25 06:33:00|70.28|69.48|70.29|69.49|70.31|69.51|70.27|69.47|15
1653460390000|2022-05-25 06:33:10|70.3|69.5|70.31|69.51|70.31|69.51|70.28|69.48|15
1653460400000|2022-05-25 06:33:20|70.3|69.5|70.31|69.51|70.31|69.51|70.29|69.49|10
1653460410000|2022-05-25 06:33:30|70.3|69.5|70.31|69.51|70.33|69.53|70.3|69.5|11
1653460420000|2022-05-25 06:33:40|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|10
1653460430000|2022-05-25 06:33:50|70.32|69.52|70.32|69.52|70.32|69.52|70.29|69.49|10
1653460440000|2022-05-25 06:34:00|70.29|69.49|70.29|69.49|70.31|69.51|70.28|69.48|17
1653460450000|2022-05-25 06:34:10|70.28|69.48|70.29|69.49|70.3|69.5|70.28|69.48|7
1653460460000|2022-05-25 06:34:20|70.3|69.5|70.32|69.52|70.32|69.52|70.28|69.48|17
1653460470000|2022-05-25 06:34:30|70.31|69.51|70.31|69.51|70.32|69.52|70.29|69.49|13
1653460480000|2022-05-25 06:34:40|70.32|69.52|70.37|69.57|70.38|69.58|70.31|69.51|16
1653460490000|2022-05-25 06:34:50|70.38|69.58|70.36|69.56|70.38|69.58|70.35|69.55|18
1653460500000|2022-05-25 06:35:00|70.4|69.6|70.3|69.5|70.4|69.6|70.28|69.48|17
1653460510000|2022-05-25 06:35:10|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|11
1653460520000|2022-05-25 06:35:20|70.28|69.48|70.3|69.5|70.32|69.52|70.28|69.48|7
1653460530000|2022-05-25 06:35:30|70.29|69.49|70.31|69.51|70.31|69.51|70.29|69.49|9
1653460540000|2022-05-25 06:35:40|70.3|69.5|70.31|69.51|70.31|69.51|70.3|69.5|4
1653460550000|2022-05-25 06:35:50|70.3|69.5|70.38|69.58|70.38|69.58|70.3|69.5|11
1653460560000|2022-05-25 06:36:00|70.36|69.56|70.36|69.56|70.37|69.57|70.33|69.53|9
1653460570000|2022-05-25 06:36:10|70.4|69.6|70.3|69.5|70.4|69.6|70.28|69.48|17
1653460580000|2022-05-25 06:36:20|70.31|69.51|70.29|69.49|70.31|69.51|70.28|69.48|5
1653460590000|2022-05-25 06:36:30|70.28|69.48|70.27|69.47|70.3|69.5|70.23|69.43|22
1653460600000|2022-05-25 06:36:40|70.28|69.48|70.26|69.46|70.29|69.49|70.25|69.45|11
1653460610000|2022-05-25 06:36:50|70.27|69.47|70.28|69.48|70.29|69.49|70.25|69.45|15
1653460620000|2022-05-25 06:37:00|70.27|69.47|70.18|69.38|70.3|69.5|70.18|69.38|15
1653460630000|2022-05-25 06:37:10|70.19|69.39|70.26|69.46|70.27|69.47|70.19|69.39|11
1653460640000|2022-05-25 06:37:20|70.25|69.45|70.26|69.46|70.27|69.47|70.25|69.45|8
1653460650000|2022-05-25 06:37:30|70.24|69.44|70.2|69.4|70.26|69.46|70.19|69.39|12
1653460660000|2022-05-25 06:37:40|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|10
1653460670000|2022-05-25 06:37:50|70.19|69.39|70.22|69.42|70.22|69.42|70.16|69.36|11
1653460680000|2022-05-25 06:38:00|70.21|69.41|70.19|69.39|70.22|69.42|70.17|69.37|18
1653460690000|2022-05-25 06:38:10|70.2|69.4|70.28|69.48|70.29|69.49|70.2|69.4|17
1653460700000|2022-05-25 06:38:20|70.29|69.49|70.28|69.48|70.29|69.49|70.28|69.48|2
1653460710000|2022-05-25 06:38:30|70.27|69.47|70.26|69.46|70.28|69.48|70.25|69.45|14
1653460720000|2022-05-25 06:38:40|70.25|69.45|70.25|69.45|70.26|69.46|70.23|69.43|5
1653460730000|2022-05-25 06:38:50|70.26|69.46|70.26|69.46|70.27|69.47|70.25|69.45|8
1653460740000|2022-05-25 06:39:00|70.27|69.47|70.26|69.46|70.28|69.48|70.25|69.45|14
1653460750000|2022-05-25 06:39:10|70.25|69.45|70.25|69.45|70.27|69.47|70.25|69.45|11
1653460760000|2022-05-25 06:39:20|70.26|69.46|70.32|69.52|70.32|69.52|70.25|69.45|9
1653460770000|2022-05-25 06:39:30|70.33|69.53|70.35|69.55|70.36|69.56|70.33|69.53|9
1653460780000|2022-05-25 06:39:40|70.36|69.56|70.35|69.55|70.36|69.56|70.35|69.55|2
1653460790000|2022-05-25 06:39:50|70.33|69.53|70.35|69.55|70.37|69.57|70.33|69.53|7
1653460800000|2022-05-25 06:40:00|70.34|69.54|70.35|69.55|70.35|69.55|70.34|69.54|12
1653460810000|2022-05-25 06:40:10|70.34|69.54|70.29|69.49|70.34|69.54|70.28|69.48|11
1653460820000|2022-05-25 06:40:20|70.3|69.5|70.34|69.54|70.36|69.56|70.29|69.49|22
1653460830000|2022-05-25 06:40:30|70.35|69.55|70.38|69.58|70.4|69.6|70.35|69.55|17
1653460840000|2022-05-25 06:40:40|70.37|69.57|70.39|69.59|70.42|69.62|70.37|69.57|8
1653460850000|2022-05-25 06:40:50|70.4|69.6|70.36|69.56|70.43|69.63|70.32|69.52|18
1653460860000|2022-05-25 06:41:00|70.37|69.57|70.32|69.52|70.37|69.57|70.32|69.52|10
1653460870000|2022-05-25 06:41:10|70.3|69.5|70.36|69.56|70.37|69.57|70.28|69.48|16
1653460880000|2022-05-25 06:41:20|70.37|69.57|70.38|69.58|70.39|69.59|70.37|69.57|10
1653460890000|2022-05-25 06:41:30|70.36|69.56|70.36|69.56|70.41|69.61|70.36|69.56|11
1653460900000|2022-05-25 06:41:40|70.32|69.52|70.36|69.56|70.37|69.57|70.3|69.5|10
1653460910000|2022-05-25 06:41:50|70.37|69.57|70.35|69.55|70.39|69.59|70.35|69.55|17
1653460920000|2022-05-25 06:42:00|70.36|69.56|70.36|69.56|70.39|69.59|70.32|69.52|20
1653460930000|2022-05-25 06:42:10|70.35|69.55|70.36|69.56|70.39|69.59|70.35|69.55|15
1653460940000|2022-05-25 06:42:20|70.35|69.55|70.3|69.5|70.35|69.55|70.28|69.48|6
1653460950000|2022-05-25 06:42:30|70.29|69.49|70.28|69.48|70.33|69.53|70.25|69.45|17
1653460960000|2022-05-25 06:42:40|70.25|69.45|70.27|69.47|70.3|69.5|70.25|69.45|11
1653460970000|2022-05-25 06:42:50|70.28|69.48|70.29|69.49|70.34|69.54|70.27|69.47|21
1653460980000|2022-05-25 06:43:00|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|4
1653460990000|2022-05-25 06:43:10|70.28|69.48|70.28|69.48|70.29|69.49|70.26|69.46|9
1653461000000|2022-05-25 06:43:20|70.27|69.47|70.28|69.48|70.3|69.5|70.23|69.43|20
1653461010000|2022-05-25 06:43:30|70.29|69.49|70.28|69.48|70.29|69.49|70.28|69.48|6
1653461020000|2022-05-25 06:43:40|70.29|69.49|70.28|69.48|70.31|69.51|70.28|69.48|19
1653461030000|2022-05-25 06:43:50|70.29|69.49|70.3|69.5|70.3|69.5|70.27|69.47|10
1653461040000|2022-05-25 06:44:00|70.29|69.49|70.31|69.51|70.39|69.59|70.29|69.49|21
1653461050000|2022-05-25 06:44:10|70.3|69.5|70.3|69.5|70.31|69.51|70.28|69.48|11
1653461060000|2022-05-25 06:44:20|70.31|69.51|70.37|69.57|70.37|69.57|70.3|69.5|13
1653461070000|2022-05-25 06:44:30|70.36|69.56|70.36|69.56|70.38|69.58|70.35|69.55|13
1653461080000|2022-05-25 06:44:40|70.37|69.57|70.36|69.56|70.38|69.58|70.35|69.55|15
1653461090000|2022-05-25 06:44:50|70.35|69.55|70.35|69.55|70.39|69.59|70.33|69.53|15
1653461100000|2022-05-25 06:45:00|70.36|69.56|70.34|69.54|70.39|69.59|70.31|69.51|21
1653461110000|2022-05-25 06:45:10|70.33|69.53|70.38|69.58|70.38|69.58|70.33|69.53|12
1653461120000|2022-05-25 06:45:20|70.36|69.56|70.34|69.54|70.36|69.56|70.33|69.53|13
1653461130000|2022-05-25 06:45:30|70.35|69.55|70.32|69.52|70.35|69.55|70.28|69.48|11
1653461140000|2022-05-25 06:45:40|70.34|69.54|70.35|69.55|70.38|69.58|70.32|69.52|15
1653461150000|2022-05-25 06:45:50|70.32|69.52|70.35|69.55|70.39|69.59|70.32|69.52|8
1653461160000|2022-05-25 06:46:00|70.39|69.59|70.37|69.57|70.39|69.59|70.35|69.55|13
1653461170000|2022-05-25 06:46:10|70.35|69.55|70.28|69.48|70.35|69.55|70.27|69.47|16
1653461180000|2022-05-25 06:46:20|70.32|69.52|70.3|69.5|70.32|69.52|70.28|69.48|13
1653461190000|2022-05-25 06:46:30|70.29|69.49|70.28|69.48|70.3|69.5|70.27|69.47|18
1653461200000|2022-05-25 06:46:40|70.29|69.49|70.28|69.48|70.29|69.49|70.27|69.47|6
1653461210000|2022-05-25 06:46:50|70.27|69.47|70.27|69.47|70.28|69.48|70.27|69.47|7
1653461220000|2022-05-25 06:47:00|70.28|69.48|70.29|69.49|70.32|69.52|70.27|69.47|17
1653461230000|2022-05-25 06:47:10|70.3|69.5|70.29|69.49|70.32|69.52|70.28|69.48|9
1653461240000|2022-05-25 06:47:20|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|4
1653461250000|2022-05-25 06:47:30|70.28|69.48|70.35|69.55|70.35|69.55|70.28|69.48|13
1653461260000|2022-05-25 06:47:40|70.34|69.54|70.35|69.55|70.36|69.56|70.33|69.53|10
1653461270000|2022-05-25 06:47:50|70.33|69.53|70.35|69.55|70.37|69.57|70.33|69.53|10
1653461280000|2022-05-25 06:48:00|70.36|69.56|70.36|69.56|70.37|69.57|70.35|69.55|13
1653461290000|2022-05-25 06:48:10|70.35|69.55|70.35|69.55|70.4|69.6|70.32|69.52|24
1653461300000|2022-05-25 06:48:20|70.34|69.54|70.35|69.55|70.35|69.55|70.34|69.54|4
1653461310000|2022-05-25 06:48:30|70.34|69.54|70.35|69.55|70.36|69.56|70.32|69.52|8
1653461320000|2022-05-25 06:48:40|70.32|69.52|70.36|69.56|70.38|69.58|70.32|69.52|11
1653461330000|2022-05-25 06:48:50|70.33|69.53|70.35|69.55|70.36|69.56|70.33|69.53|12
1653461340000|2022-05-25 06:49:00|70.36|69.56|70.37|69.57|70.38|69.58|70.35|69.55|12
1653461350000|2022-05-25 06:49:10|70.38|69.58|70.37|69.57|70.39|69.59|70.36|69.56|11
1653461360000|2022-05-25 06:49:20|70.36|69.56|70.39|69.59|70.4|69.6|70.36|69.56|16
1653461370000|2022-05-25 06:49:30|70.4|69.6|70.47|69.67|70.48|69.68|70.4|69.6|17
1653461380000|2022-05-25 06:49:40|70.45|69.65|70.38|69.58|70.45|69.65|70.37|69.57|8
1653461390000|2022-05-25 06:49:50|70.39|69.59|70.4|69.6|70.43|69.63|70.38|69.58|11
1653461400000|2022-05-25 06:50:00|70.43|69.63|70.4|69.6|70.43|69.63|70.39|69.59|12
1653461410000|2022-05-25 06:50:10|70.41|69.61|70.4|69.6|70.41|69.61|70.4|69.6|2
1653461420000|2022-05-25 06:50:20|70.41|69.61|70.4|69.6|70.41|69.61|70.39|69.59|4
1653461430000|2022-05-25 06:50:30|70.41|69.61|70.4|69.6|70.43|69.63|70.39|69.59|11
1653461440000|2022-05-25 06:50:40|70.43|69.63|70.45|69.65|70.47|69.67|70.4|69.6|13
1653461450000|2022-05-25 06:50:50|70.46|69.66|70.45|69.65|70.48|69.68|70.45|69.65|11
1653461460000|2022-05-25 06:51:00|70.47|69.67|70.47|69.67|70.48|69.68|70.46|69.66|13
1653461470000|2022-05-25 06:51:10|70.45|69.65|70.38|69.58|70.5|69.7|70.38|69.58|15
1653461480000|2022-05-25 06:51:20|70.39|69.59|70.46|69.66|70.46|69.66|70.39|69.59|10
1653461490000|2022-05-25 06:51:30|70.45|69.65|70.43|69.63|70.47|69.67|70.43|69.63|11
1653461500000|2022-05-25 06:51:40|70.45|69.65|70.45|69.65|70.47|69.67|70.43|69.63|7
1653461510000|2022-05-25 06:51:50|70.47|69.67|70.46|69.66|70.47|69.67|70.45|69.65|9
1653461520000|2022-05-25 06:52:00|70.45|69.65|70.46|69.66|70.47|69.67|70.43|69.63|9
1653461530000|2022-05-25 06:52:10|70.45|69.65|70.46|69.66|70.46|69.66|70.38|69.58|16
1653461540000|2022-05-25 06:52:20|70.45|69.65|70.47|69.67|70.47|69.67|70.45|69.65|10
1653461550000|2022-05-25 06:52:30|70.46|69.66|70.46|69.66|70.48|69.68|70.42|69.62|23
1653461560000|2022-05-25 06:52:40|70.42|69.62|70.45|69.65|70.47|69.67|70.42|69.62|15
1653461570000|2022-05-25 06:52:50|70.47|69.67|70.45|69.65|70.47|69.67|70.42|69.62|13
1653461580000|2022-05-25 06:53:00|70.44|69.64|70.45|69.65|70.45|69.65|70.44|69.64|4
1653461590000|2022-05-25 06:53:10|70.47|69.67|70.46|69.66|70.47|69.67|70.45|69.65|10
1653461600000|2022-05-25 06:53:20|70.47|69.67|70.45|69.65|70.47|69.67|70.44|69.64|4
1653461610000|2022-05-25 06:53:30|70.44|69.64|70.45|69.65|70.47|69.67|70.42|69.62|11
1653461620000|2022-05-25 06:53:40|70.44|69.64|70.44|69.64|70.45|69.65|70.42|69.62|8
1653461630000|2022-05-25 06:53:50|70.45|69.65|70.46|69.66|70.49|69.69|70.44|69.64|18
1653461640000|2022-05-25 06:54:00|70.44|69.64|70.46|69.66|70.47|69.67|70.43|69.63|8
1653461650000|2022-05-25 06:54:10|70.45|69.65|70.45|69.65|70.46|69.66|70.45|69.65|9
1653461660000|2022-05-25 06:54:20|70.46|69.66|70.46|69.66|70.47|69.67|70.44|69.64|8
1653461670000|2022-05-25 06:54:30|70.45|69.65|70.44|69.64|70.46|69.66|70.43|69.63|17
1653461680000|2022-05-25 06:54:40|70.46|69.66|70.45|69.65|70.46|69.66|70.43|69.63|6
1653461690000|2022-05-25 06:54:50|70.44|69.64|70.45|69.65|70.46|69.66|70.44|69.64|9
1653461700000|2022-05-25 06:55:00|70.43|69.63|70.45|69.65|70.46|69.66|70.43|69.63|9
1653461710000|2022-05-25 06:55:10|70.44|69.64|70.39|69.59|70.47|69.67|70.39|69.59|9
1653461720000|2022-05-25 06:55:20|70.4|69.6|70.46|69.66|70.47|69.67|70.39|69.59|14
1653461730000|2022-05-25 06:55:30|70.47|69.67|70.45|69.65|70.47|69.67|70.45|69.65|5
1653461740000|2022-05-25 06:55:40|70.46|69.66|70.4|69.6|70.47|69.67|70.39|69.59|15
1653461750000|2022-05-25 06:55:50|70.39|69.59|70.4|69.6|70.4|69.6|70.39|69.59|2
1653461760000|2022-05-25 06:56:00|70.39|69.59|70.4|69.6|70.4|69.6|70.38|69.58|6
1653461770000|2022-05-25 06:56:10|70.39|69.59|70.31|69.51|70.39|69.59|70.31|69.51|17
1653461780000|2022-05-25 06:56:20|70.29|69.49|70.3|69.5|70.3|69.5|70.29|69.49|6
1653461790000|2022-05-25 06:56:30|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|7
1653461800000|2022-05-25 06:56:40|70.28|69.48|70.29|69.49|70.29|69.49|70.28|69.48|2
1653461810000|2022-05-25 06:56:50|70.3|69.5|70.36|69.56|70.36|69.56|70.29|69.49|10
1653461820000|2022-05-25 06:57:00|70.35|69.55|70.32|69.52|70.37|69.57|70.32|69.52|25
1653461830000|2022-05-25 06:57:10|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|4
1653461840000|2022-05-25 06:57:20|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|3
1653461850000|2022-05-25 06:57:30|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|2
1653461870000|2022-05-25 06:57:50|70.31|69.51|70.31|69.51|70.31|69.51|70.31|69.51|1
1653461880000|2022-05-25 06:58:00|70.32|69.52|70.3|69.5|70.32|69.52|70.29|69.49|6
1653461890000|2022-05-25 06:58:10|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|5
1653461900000|2022-05-25 06:58:20|70.3|69.5|70.3|69.5|70.32|69.52|70.29|69.49|12
1653461910000|2022-05-25 06:58:30|70.33|69.53|70.3|69.5|70.33|69.53|70.3|69.5|17
1653461920000|2022-05-25 06:58:40|70.31|69.51|70.31|69.51|70.31|69.51|70.29|69.49|7
1653461930000|2022-05-25 06:58:50|70.3|69.5|70.36|69.56|70.37|69.57|70.3|69.5|11
1653461940000|2022-05-25 06:59:00|70.35|69.55|70.29|69.49|70.37|69.57|70.28|69.48|21
1653461950000|2022-05-25 06:59:10|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|11
1653461960000|2022-05-25 06:59:20|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|5
1653461970000|2022-05-25 06:59:30|70.28|69.48|70.29|69.49|70.32|69.52|70.28|69.48|6
1653461990000|2022-05-25 06:59:50|70.3|69.5|70.36|69.56|70.37|69.57|70.29|69.49|9
1653462000000|2022-05-25 07:00:00|70.37|69.57|70.29|69.49|70.37|69.57|70.28|69.48|14
1653462010000|2022-05-25 07:00:10|70.27|69.47|70.29|69.49|70.29|69.49|70.27|69.47|4
1653462020000|2022-05-25 07:00:20|70.28|69.48|70.28|69.48|70.3|69.5|70.26|69.46|10
1653462030000|2022-05-25 07:00:30|70.27|69.47|70.3|69.5|70.31|69.51|70.27|69.47|13
1653462040000|2022-05-25 07:00:40|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|8
1653462050000|2022-05-25 07:00:50|70.31|69.51|70.29|69.49|70.31|69.51|70.29|69.49|4
1653462060000|2022-05-25 07:01:00|70.28|69.48|70.28|69.48|70.31|69.51|70.28|69.48|10
1653462070000|2022-05-25 07:01:10|70.27|69.47|70.28|69.48|70.29|69.49|70.25|69.45|12
1653462080000|2022-05-25 07:01:20|70.29|69.49|70.27|69.47|70.29|69.49|70.26|69.46|8
1653462090000|2022-05-25 07:01:30|70.26|69.46|70.27|69.47|70.29|69.49|70.26|69.46|11
1653462100000|2022-05-25 07:01:40|70.26|69.46|70.28|69.48|70.3|69.5|70.26|69.46|14
1653462110000|2022-05-25 07:01:50|70.27|69.47|70.27|69.47|70.29|69.49|70.27|69.47|10
1653462120000|2022-05-25 07:02:00|70.28|69.48|70.2|69.4|70.28|69.48|70.19|69.39|12
1653462130000|2022-05-25 07:02:10|70.19|69.39|70.18|69.38|70.21|69.41|70.16|69.36|15
1653462140000|2022-05-25 07:02:20|70.17|69.37|70.1|69.3|70.18|69.38|70.1|69.3|15
1653462150000|2022-05-25 07:02:30|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|4
1653462160000|2022-05-25 07:02:40|70.12|69.32|70.17|69.37|70.19|69.39|70.12|69.32|15
1653462170000|2022-05-25 07:02:50|70.16|69.36|70.17|69.37|70.19|69.39|70.14|69.34|12
1653462180000|2022-05-25 07:03:00|70.18|69.38|70.18|69.38|70.19|69.39|70.17|69.37|5
1653462190000|2022-05-25 07:03:10|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|9
1653462200000|2022-05-25 07:03:20|70.21|69.41|70.2|69.4|70.21|69.41|70.2|69.4|12
1653462210000|2022-05-25 07:03:30|70.19|69.39|70.18|69.38|70.2|69.4|70.17|69.37|20
1653462220000|2022-05-25 07:03:40|70.19|69.39|70.19|69.39|70.2|69.4|70.17|69.37|10
1653462230000|2022-05-25 07:03:50|70.16|69.36|70.19|69.39|70.19|69.39|70.16|69.36|15
1653462240000|2022-05-25 07:04:00|70.18|69.38|70.19|69.39|70.19|69.39|70.17|69.37|15
1653462250000|2022-05-25 07:04:10|70.18|69.38|70.18|69.38|70.19|69.39|70.18|69.38|9
1653462260000|2022-05-25 07:04:20|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|13
1653462270000|2022-05-25 07:04:30|70.2|69.4|70.18|69.38|70.2|69.4|70.17|69.37|10
1653462280000|2022-05-25 07:04:40|70.19|69.39|70.16|69.36|70.19|69.39|70.16|69.36|10
1653462290000|2022-05-25 07:04:50|70.18|69.38|70.18|69.38|70.19|69.39|70.16|69.36|15
1653462300000|2022-05-25 07:05:00|70.17|69.37|70.18|69.38|70.21|69.41|70.17|69.37|9
1653462310000|2022-05-25 07:05:10|70.19|69.39|70.19|69.39|70.2|69.4|70.18|69.38|5
1653462320000|2022-05-25 07:05:20|70.18|69.38|70.19|69.39|70.19|69.39|70.18|69.38|2
1653462330000|2022-05-25 07:05:30|70.18|69.38|70.17|69.37|70.21|69.41|70.17|69.37|4
1653462340000|2022-05-25 07:05:40|70.18|69.38|70.18|69.38|70.18|69.38|70.17|69.37|7
1653462350000|2022-05-25 07:05:50|70.17|69.37|70.18|69.38|70.18|69.38|70.17|69.37|4
1653462360000|2022-05-25 07:06:00|70.17|69.37|70.19|69.39|70.19|69.39|70.17|69.37|5
1653462370000|2022-05-25 07:06:10|70.2|69.4|70.19|69.39|70.22|69.42|70.19|69.39|7
1653462380000|2022-05-25 07:06:20|70.22|69.42|70.2|69.4|70.22|69.42|70.19|69.39|13
1653462390000|2022-05-25 07:06:30|70.22|69.42|70.19|69.39|70.22|69.42|70.18|69.38|12
1653462400000|2022-05-25 07:06:40|70.2|69.4|70.2|69.4|70.2|69.4|70.19|69.39|5
1653462410000|2022-05-25 07:06:50|70.19|69.39|70.19|69.39|70.2|69.4|70.19|69.39|5
1653462420000|2022-05-25 07:07:00|70.2|69.4|70.2|69.4|70.2|69.4|70.2|69.4|1
1653462430000|2022-05-25 07:07:10|70.23|69.43|70.21|69.41|70.23|69.43|70.2|69.4|3
1653462440000|2022-05-25 07:07:20|70.2|69.4|70.17|69.37|70.22|69.42|70.16|69.36|10
1653462450000|2022-05-25 07:07:30|70.16|69.36|70.17|69.37|70.18|69.38|70.15|69.35|12
1653462460000|2022-05-25 07:07:40|70.16|69.36|70.18|69.38|70.18|69.38|70.11|69.31|16
1653462470000|2022-05-25 07:07:50|70.16|69.36|70.08|69.28|70.17|69.37|70.07|69.27|16
1653462480000|2022-05-25 07:08:00|70.09|69.29|70.17|69.37|70.18|69.38|70.08|69.28|15
1653462490000|2022-05-25 07:08:10|70.18|69.38|70.21|69.41|70.21|69.41|70.17|69.37|14
1653462500000|2022-05-25 07:08:20|70.2|69.4|70.19|69.39|70.2|69.4|70.19|69.39|10
1653462510000|2022-05-25 07:08:30|70.2|69.4|70.18|69.38|70.2|69.4|70.17|69.37|13
1653462520000|2022-05-25 07:08:40|70.17|69.37|70.19|69.39|70.19|69.39|70.17|69.37|5
1653462530000|2022-05-25 07:08:50|70.18|69.38|70.2|69.4|70.2|69.4|70.18|69.38|9
1653462540000|2022-05-25 07:09:00|70.19|69.39|70.22|69.42|70.22|69.42|70.18|69.38|20
1653462550000|2022-05-25 07:09:10|70.21|69.41|70.21|69.41|70.21|69.41|70.18|69.38|15
1653462560000|2022-05-25 07:09:20|70.2|69.4|70.19|69.39|70.21|69.41|70.19|69.39|8
1653462570000|2022-05-25 07:09:30|70.2|69.4|70.25|69.45|70.26|69.46|70.18|69.38|13
1653462580000|2022-05-25 07:09:40|70.26|69.46|70.26|69.46|70.29|69.49|70.24|69.44|16
1653462590000|2022-05-25 07:09:50|70.23|69.43|70.26|69.46|70.27|69.47|70.23|69.43|5
1653462610000|2022-05-25 07:10:10|70.27|69.47|70.26|69.46|70.27|69.47|70.24|69.44|10
1653462620000|2022-05-25 07:10:20|70.27|69.47|70.26|69.46|70.28|69.48|70.26|69.46|14
1653462630000|2022-05-25 07:10:30|70.27|69.47|70.28|69.48|70.29|69.49|70.25|69.45|18
1653462640000|2022-05-25 07:10:40|70.27|69.47|70.32|69.52|70.32|69.52|70.27|69.47|7
1653462650000|2022-05-25 07:10:50|70.29|69.49|70.3|69.5|70.3|69.5|70.29|69.49|8
1653462660000|2022-05-25 07:11:00|70.29|69.49|70.31|69.51|70.31|69.51|70.27|69.47|9
1653462670000|2022-05-25 07:11:10|70.28|69.48|70.28|69.48|70.31|69.51|70.27|69.47|15
1653462680000|2022-05-25 07:11:20|70.27|69.47|70.28|69.48|70.31|69.51|70.24|69.44|19
1653462690000|2022-05-25 07:11:30|70.27|69.47|70.28|69.48|70.33|69.53|70.25|69.45|13
1653462700000|2022-05-25 07:11:40|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|3
1653462710000|2022-05-25 07:11:50|70.28|69.48|70.29|69.49|70.29|69.49|70.26|69.46|13
1653462720000|2022-05-25 07:12:00|70.28|69.48|70.3|69.5|70.31|69.51|70.28|69.48|11
1653462740000|2022-05-25 07:12:20|70.31|69.51|70.29|69.49|70.31|69.51|70.29|69.49|13
1653462750000|2022-05-25 07:12:30|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|5
1653462760000|2022-05-25 07:12:40|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|16
1653462770000|2022-05-25 07:12:50|70.3|69.5|70.29|69.49|70.3|69.5|70.28|69.48|10
1653462780000|2022-05-25 07:13:00|70.3|69.5|70.29|69.49|70.31|69.51|70.29|69.49|13
1653462790000|2022-05-25 07:13:10|70.28|69.48|70.3|69.5|70.33|69.53|70.26|69.46|15
1653462800000|2022-05-25 07:13:20|70.28|69.48|70.3|69.5|70.32|69.52|70.26|69.46|11
1653462810000|2022-05-25 07:13:30|70.29|69.49|70.28|69.48|70.31|69.51|70.28|69.48|5
1653462820000|2022-05-25 07:13:40|70.29|69.49|70.27|69.47|70.3|69.5|70.27|69.47|6
1653462830000|2022-05-25 07:13:50|70.28|69.48|70.3|69.5|70.3|69.5|70.25|69.45|18
1653462840000|2022-05-25 07:14:00|70.28|69.48|70.27|69.47|70.31|69.51|70.25|69.45|16
1653462850000|2022-05-25 07:14:10|70.28|69.48|70.28|69.48|70.29|69.49|70.25|69.45|10
1653462860000|2022-05-25 07:14:20|70.29|69.49|70.28|69.48|70.29|69.49|70.28|69.48|4
1653462870000|2022-05-25 07:14:30|70.27|69.47|70.28|69.48|70.29|69.49|70.25|69.45|10
1653462880000|2022-05-25 07:14:40|70.29|69.49|70.28|69.48|70.29|69.49|70.28|69.48|4
1653462890000|2022-05-25 07:14:50|70.29|69.49|70.29|69.49|70.3|69.5|70.26|69.46|17
1653462900000|2022-05-25 07:15:00|70.28|69.48|70.3|69.5|70.3|69.5|70.27|69.47|9
1653462910000|2022-05-25 07:15:10|70.29|69.49|70.28|69.48|70.3|69.5|70.28|69.48|6
1653462920000|2022-05-25 07:15:20|70.29|69.49|70.28|69.48|70.29|69.49|70.27|69.47|14
1653462930000|2022-05-25 07:15:30|70.29|69.49|70.3|69.5|70.3|69.5|70.27|69.47|14
1653462940000|2022-05-25 07:15:40|70.29|69.49|70.3|69.5|70.3|69.5|70.28|69.48|9
1653462950000|2022-05-25 07:15:50|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|11
1653462960000|2022-05-25 07:16:00|70.28|69.48|70.28|69.48|70.29|69.49|70.25|69.45|11
1653462970000|2022-05-25 07:16:10|70.27|69.47|70.29|69.49|70.29|69.49|70.25|69.45|12
1653462980000|2022-05-25 07:16:20|70.3|69.5|70.27|69.47|70.3|69.5|70.24|69.44|16
1653462990000|2022-05-25 07:16:30|70.26|69.46|70.28|69.48|70.29|69.49|70.25|69.45|16
1653463000000|2022-05-25 07:16:40|70.25|69.45|70.28|69.48|70.31|69.51|70.25|69.45|9
1653463010000|2022-05-25 07:16:50|70.25|69.45|70.31|69.51|70.31|69.51|70.24|69.44|16
1653463020000|2022-05-25 07:17:00|70.3|69.5|70.19|69.39|70.3|69.5|70.17|69.37|18
1653463030000|2022-05-25 07:17:10|70.18|69.38|70.17|69.37|70.19|69.39|70.17|69.37|4
1653463040000|2022-05-25 07:17:20|70.18|69.38|70.19|69.39|70.22|69.42|70.18|69.38|6
1653463050000|2022-05-25 07:17:30|70.2|69.4|70.18|69.38|70.21|69.41|70.18|69.38|9
1653463060000|2022-05-25 07:17:40|70.19|69.39|70.2|69.4|70.2|69.4|70.19|69.39|6
1653463070000|2022-05-25 07:17:50|70.21|69.41|70.28|69.48|70.28|69.48|70.21|69.41|13
1653463080000|2022-05-25 07:18:00|70.27|69.47|70.29|69.49|70.29|69.49|70.27|69.47|11
1653463090000|2022-05-25 07:18:10|70.28|69.48|70.28|69.48|70.29|69.49|70.28|69.48|9
1653463100000|2022-05-25 07:18:20|70.29|69.49|70.28|69.48|70.3|69.5|70.27|69.47|17
1653463110000|2022-05-25 07:18:30|70.27|69.47|70.3|69.5|70.31|69.51|70.27|69.47|14
1653463120000|2022-05-25 07:18:40|70.29|69.49|70.29|69.49|70.3|69.5|70.28|69.48|7
1653463130000|2022-05-25 07:18:50|70.28|69.48|70.29|69.49|70.3|69.5|70.26|69.46|14
1653463140000|2022-05-25 07:19:00|70.28|69.48|70.27|69.47|70.3|69.5|70.27|69.47|8
1653463150000|2022-05-25 07:19:10|70.28|69.48|70.26|69.46|70.29|69.49|70.25|69.45|21
1653463160000|2022-05-25 07:19:20|70.27|69.47|70.27|69.47|70.29|69.49|70.23|69.43|9
1653463170000|2022-05-25 07:19:30|70.28|69.48|70.26|69.46|70.28|69.48|70.23|69.43|11
1653463180000|2022-05-25 07:19:40|70.29|69.49|70.26|69.46|70.29|69.49|70.21|69.41|10
1653463190000|2022-05-25 07:19:50|70.28|69.48|70.17|69.37|70.28|69.48|70.17|69.37|11
1653463200000|2022-05-25 07:20:00|70.18|69.38|70.2|69.4|70.21|69.41|70.17|69.37|9
1653463210000|2022-05-25 07:20:10|70.19|69.39|70.18|69.38|70.19|69.39|70.15|69.35|13
1653463220000|2022-05-25 07:20:20|70.17|69.37|70.16|69.36|70.19|69.39|70.16|69.36|18
1653463230000|2022-05-25 07:20:30|70.17|69.37|70.17|69.37|70.21|69.41|70.14|69.34|15
1653463240000|2022-05-25 07:20:40|70.18|69.38|70.17|69.37|70.18|69.38|70.14|69.34|10
1653463250000|2022-05-25 07:20:50|70.19|69.39|70.17|69.37|70.19|69.39|70.16|69.36|15
1653463260000|2022-05-25 07:21:00|70.18|69.38|70.17|69.37|70.18|69.38|70.16|69.36|8
1653463280000|2022-05-25 07:21:20|70.16|69.36|70.16|69.36|70.21|69.41|70.14|69.34|14
1653463290000|2022-05-25 07:21:30|70.15|69.35|70.16|69.36|70.17|69.37|70.13|69.33|22
1653463300000|2022-05-25 07:21:40|70.13|69.33|70.15|69.35|70.16|69.36|70.13|69.33|7
1653463310000|2022-05-25 07:21:50|70.16|69.36|70.08|69.28|70.16|69.36|70.07|69.27|11
1653463320000|2022-05-25 07:22:00|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|7
1653463330000|2022-05-25 07:22:10|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|8
1653463340000|2022-05-25 07:22:20|70.11|69.31|70.11|69.31|70.11|69.31|70.09|69.29|11
1653463350000|2022-05-25 07:22:30|70.1|69.3|70.1|69.3|70.11|69.31|70.1|69.3|3
1653463360000|2022-05-25 07:22:40|70.09|69.29|70.1|69.3|70.11|69.31|70.09|69.29|6
1653463370000|2022-05-25 07:22:50|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|2
1653463380000|2022-05-25 07:23:00|70.09|69.29|70.1|69.3|70.1|69.3|70.09|69.29|6
1653463390000|2022-05-25 07:23:10|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|2
1653463400000|2022-05-25 07:23:20|70.09|69.29|70.1|69.3|70.11|69.31|70.09|69.29|8
1653463410000|2022-05-25 07:23:30|70.11|69.31|70.09|69.29|70.11|69.31|70.08|69.28|17
1653463420000|2022-05-25 07:23:40|70.1|69.3|70.09|69.29|70.11|69.31|70.07|69.27|13
1653463430000|2022-05-25 07:23:50|70.1|69.3|70.11|69.31|70.11|69.31|70.09|69.29|10
1653463440000|2022-05-25 07:24:00|70.1|69.3|70.1|69.3|70.13|69.33|70.09|69.29|9
1653463450000|2022-05-25 07:24:10|70.09|69.29|70.08|69.28|70.11|69.31|70.07|69.27|15
1653463460000|2022-05-25 07:24:20|70.09|69.29|70.09|69.29|70.09|69.29|70.08|69.28|3
1653463470000|2022-05-25 07:24:30|70.08|69.28|70.09|69.29|70.11|69.31|70.08|69.28|11
1653463480000|2022-05-25 07:24:40|70.1|69.3|70.08|69.28|70.11|69.31|70.08|69.28|9
1653463490000|2022-05-25 07:24:50|70.1|69.3|70.1|69.3|70.11|69.31|70.08|69.28|12
1653463500000|2022-05-25 07:25:00|70.09|69.29|70.1|69.3|70.12|69.32|70.09|69.29|5
1653463510000|2022-05-25 07:25:10|70.08|69.28|70.1|69.3|70.12|69.32|70.08|69.28|10
1653463520000|2022-05-25 07:25:20|70.11|69.31|70.11|69.31|70.11|69.31|70.09|69.29|9
1653463530000|2022-05-25 07:25:30|70.1|69.3|70.1|69.3|70.12|69.32|70.08|69.28|16
1653463540000|2022-05-25 07:25:40|70.11|69.31|70.16|69.36|70.16|69.36|70.1|69.3|13
1653463550000|2022-05-25 07:25:50|70.15|69.35|70.18|69.38|70.2|69.4|70.15|69.35|16
1653463560000|2022-05-25 07:26:00|70.19|69.39|70.17|69.37|70.19|69.39|70.15|69.35|10
1653463570000|2022-05-25 07:26:10|70.18|69.38|70.15|69.35|70.19|69.39|70.15|69.35|15
1653463580000|2022-05-25 07:26:20|70.17|69.37|70.17|69.37|70.18|69.38|70.15|69.35|19
1653463590000|2022-05-25 07:26:30|70.18|69.38|70.17|69.37|70.19|69.39|70.16|69.36|13
1653463600000|2022-05-25 07:26:40|70.18|69.38|70.2|69.4|70.2|69.4|70.16|69.36|16
1653463610000|2022-05-25 07:26:50|70.19|69.39|70.19|69.39|70.2|69.4|70.16|69.36|5
1653463620000|2022-05-25 07:27:00|70.18|69.38|70.18|69.38|70.2|69.4|70.17|69.37|7
1653463630000|2022-05-25 07:27:10|70.19|69.39|70.19|69.39|70.2|69.4|70.16|69.36|13
1653463640000|2022-05-25 07:27:20|70.18|69.38|70.2|69.4|70.2|69.4|70.17|69.37|20
1653463650000|2022-05-25 07:27:30|70.19|69.39|70.17|69.37|70.19|69.39|70.15|69.35|11
1653463660000|2022-05-25 07:27:40|70.16|69.36|70.17|69.37|70.18|69.38|70.16|69.36|8
1653463670000|2022-05-25 07:27:50|70.16|69.36|70.17|69.37|70.17|69.37|70.16|69.36|2
1653463680000|2022-05-25 07:28:00|70.16|69.36|70.16|69.36|70.18|69.38|70.16|69.36|7
1653463690000|2022-05-25 07:28:10|70.17|69.37|70.14|69.34|70.18|69.38|70.14|69.34|12
1653463700000|2022-05-25 07:28:20|70.16|69.36|70.19|69.39|70.19|69.39|70.14|69.34|19
1653463710000|2022-05-25 07:28:30|70.18|69.38|70.21|69.41|70.21|69.41|70.18|69.38|7
1653463720000|2022-05-25 07:28:40|70.2|69.4|70.19|69.39|70.21|69.41|70.18|69.38|18
1653463730000|2022-05-25 07:28:50|70.18|69.38|70.17|69.37|70.2|69.4|70.14|69.34|8
1653463740000|2022-05-25 07:29:00|70.16|69.36|70.19|69.39|70.19|69.39|70.16|69.36|8
1653463750000|2022-05-25 07:29:10|70.18|69.38|70.18|69.38|70.19|69.39|70.14|69.34|13
1653463760000|2022-05-25 07:29:20|70.17|69.37|70.16|69.36|70.2|69.4|70.13|69.33|17
1653463770000|2022-05-25 07:29:30|70.17|69.37|70.16|69.36|70.18|69.38|70.15|69.35|9
1653463780000|2022-05-25 07:29:40|70.15|69.35|70.16|69.36|70.18|69.38|70.12|69.32|14
1653463790000|2022-05-25 07:29:50|70.15|69.35|70.15|69.35|70.18|69.38|70.15|69.35|6
1653463800000|2022-05-25 07:30:00|70.12|69.32|70.08|69.28|70.15|69.35|70.08|69.28|15
1653463810000|2022-05-25 07:30:10|70.07|69.27|70.09|69.29|70.1|69.3|70.07|69.27|13
1653463820000|2022-05-25 07:30:20|70.08|69.28|70.08|69.28|70.09|69.29|70.08|69.28|3
1653463830000|2022-05-25 07:30:30|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|9
1653463840000|2022-05-25 07:30:40|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|8
1653463850000|2022-05-25 07:30:50|70.08|69.28|70.06|69.26|70.09|69.29|70.05|69.25|13
1653463860000|2022-05-25 07:31:00|70.07|69.27|70.05|69.25|70.07|69.27|70.01|69.21|10
1653463870000|2022-05-25 07:31:10|70.06|69.26|69.98|69.18|70.06|69.26|69.96|69.16|12
1653463880000|2022-05-25 07:31:20|69.97|69.17|69.99|69.19|70|69.2|69.97|69.17|10
1653463890000|2022-05-25 07:31:30|70.01|69.21|69.99|69.19|70.01|69.21|69.96|69.16|18
1653463900000|2022-05-25 07:31:40|69.97|69.17|69.99|69.19|70.01|69.21|69.96|69.16|15
1653463910000|2022-05-25 07:31:50|70|69.2|70.01|69.21|70.01|69.21|69.98|69.18|11
1653463920000|2022-05-25 07:32:00|69.98|69.18|69.98|69.18|70.01|69.21|69.96|69.16|11
1653463930000|2022-05-25 07:32:10|70|69.2|70.01|69.21|70.01|69.21|69.98|69.18|10
1653463940000|2022-05-25 07:32:20|69.99|69.19|69.97|69.17|70.01|69.21|69.96|69.16|11
1653463950000|2022-05-25 07:32:30|69.99|69.19|69.97|69.17|69.99|69.19|69.94|69.14|12
1653463970000|2022-05-25 07:32:50|69.98|69.18|69.97|69.17|69.98|69.18|69.96|69.16|7
1653463980000|2022-05-25 07:33:00|69.98|69.18|69.98|69.18|69.98|69.18|69.96|69.16|11
1653463990000|2022-05-25 07:33:10|69.99|69.19|69.99|69.19|70.01|69.21|69.98|69.18|13
1653464000000|2022-05-25 07:33:20|70|69.2|69.99|69.19|70.02|69.22|69.98|69.18|11
1653464010000|2022-05-25 07:33:30|70|69.2|70.02|69.22|70.02|69.22|69.99|69.19|6
1653464020000|2022-05-25 07:33:40|70|69.2|70|69.2|70.02|69.22|69.99|69.19|11
1653464030000|2022-05-25 07:33:50|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|5
1653464040000|2022-05-25 07:34:00|69.98|69.18|69.98|69.18|70|69.2|69.97|69.17|13
1653464050000|2022-05-25 07:34:10|69.97|69.17|69.98|69.18|69.98|69.18|69.97|69.17|6
1653464060000|2022-05-25 07:34:20|69.97|69.17|69.97|69.17|69.98|69.18|69.96|69.16|11
1653464070000|2022-05-25 07:34:30|69.96|69.16|69.97|69.17|69.98|69.18|69.96|69.16|4
1653464080000|2022-05-25 07:34:40|69.98|69.18|69.97|69.17|69.98|69.18|69.97|69.17|4
1653464090000|2022-05-25 07:34:50|69.96|69.16|69.97|69.17|69.97|69.17|69.96|69.16|2
1653464100000|2022-05-25 07:35:00|69.98|69.18|69.98|69.18|69.98|69.18|69.96|69.16|7
1653464110000|2022-05-25 07:35:10|70|69.2|70|69.2|70|69.2|69.99|69.19|5
1653464120000|2022-05-25 07:35:20|69.99|69.19|69.97|69.17|70|69.2|69.96|69.16|6
1653464130000|2022-05-25 07:35:30|69.96|69.16|69.97|69.17|69.97|69.17|69.96|69.16|2
1653464140000|2022-05-25 07:35:40|69.98|69.18|69.99|69.19|69.99|69.19|69.96|69.16|9
1653464150000|2022-05-25 07:35:50|69.98|69.18|70|69.2|70|69.2|69.98|69.18|12
1653464160000|2022-05-25 07:36:00|70.01|69.21|70|69.2|70.01|69.21|70|69.2|2
1653464170000|2022-05-25 07:36:10|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|6
1653464180000|2022-05-25 07:36:20|70.01|69.21|70|69.2|70.01|69.21|70|69.2|10
1653464190000|2022-05-25 07:36:30|69.99|69.19|70|69.2|70.01|69.21|69.96|69.16|14
1653464200000|2022-05-25 07:36:40|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|3
1653464210000|2022-05-25 07:36:50|69.99|69.19|69.99|69.19|69.99|69.19|69.97|69.17|11
1653464220000|2022-05-25 07:37:00|70|69.2|69.99|69.19|70.01|69.21|69.96|69.16|8
1653464230000|2022-05-25 07:37:10|69.98|69.18|69.98|69.18|70|69.2|69.96|69.16|15
1653464240000|2022-05-25 07:37:20|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|8
1653464250000|2022-05-25 07:37:30|69.99|69.19|69.97|69.17|69.99|69.19|69.92|69.12|18
1653464260000|2022-05-25 07:37:40|69.96|69.16|69.96|69.16|69.97|69.17|69.95|69.15|7
1653464270000|2022-05-25 07:37:50|69.93|69.13|69.97|69.17|69.98|69.18|69.93|69.13|11
1653464280000|2022-05-25 07:38:00|69.96|69.16|69.97|69.17|69.98|69.18|69.96|69.16|10
1653464290000|2022-05-25 07:38:10|69.98|69.18|69.99|69.19|70|69.2|69.98|69.18|11
1653464300000|2022-05-25 07:38:20|70.01|69.21|70|69.2|70.02|69.22|69.97|69.17|18
1653464310000|2022-05-25 07:38:30|69.99|69.19|69.99|69.19|70.02|69.22|69.98|69.18|15
1653464320000|2022-05-25 07:38:40|69.97|69.17|69.99|69.19|70.01|69.21|69.97|69.17|9
1653464330000|2022-05-25 07:38:50|70|69.2|69.98|69.18|70|69.2|69.96|69.16|10
1653464340000|2022-05-25 07:39:00|69.99|69.19|69.99|69.19|70.01|69.21|69.99|69.19|3
1653464350000|2022-05-25 07:39:10|70|69.2|69.98|69.18|70|69.2|69.98|69.18|14
1653464360000|2022-05-25 07:39:20|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|18
1653464370000|2022-05-25 07:39:30|69.99|69.19|69.99|69.19|70|69.2|69.97|69.17|17
1653464380000|2022-05-25 07:39:40|69.98|69.18|69.98|69.18|69.99|69.19|69.97|69.17|16
1653464390000|2022-05-25 07:39:50|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|5
1653464400000|2022-05-25 07:40:00|70|69.2|70|69.2|70.02|69.22|69.99|69.19|10
1653464410000|2022-05-25 07:40:10|69.99|69.19|70.01|69.21|70.01|69.21|69.98|69.18|11
1653464420000|2022-05-25 07:40:20|70|69.2|70.01|69.21|70.01|69.21|70|69.2|2
1653464430000|2022-05-25 07:40:30|70|69.2|69.99|69.19|70.02|69.22|69.98|69.18|11
1653464440000|2022-05-25 07:40:40|70|69.2|70.01|69.21|70.01|69.21|69.99|69.19|17
1653464450000|2022-05-25 07:40:50|70|69.2|70.01|69.21|70.01|69.21|69.99|69.19|8
1653464460000|2022-05-25 07:41:00|70|69.2|70.07|69.27|70.08|69.28|70|69.2|12
1653464470000|2022-05-25 07:41:10|70.06|69.26|70.07|69.27|70.07|69.27|70.06|69.26|2
1653464480000|2022-05-25 07:41:20|70.05|69.25|70.08|69.28|70.08|69.28|70.05|69.25|11
1653464490000|2022-05-25 07:41:30|70.07|69.27|70.08|69.28|70.09|69.29|70.07|69.27|5
1653464500000|2022-05-25 07:41:40|70.09|69.29|70.08|69.28|70.09|69.29|70.06|69.26|11
1653464510000|2022-05-25 07:41:50|70.05|69.25|70.08|69.28|70.1|69.3|70.05|69.25|15
1653464520000|2022-05-25 07:42:00|70.07|69.27|70.07|69.27|70.08|69.28|70.05|69.25|8
1653464530000|2022-05-25 07:42:10|70.08|69.28|70.08|69.28|70.08|69.28|70.08|69.28|1
1653464540000|2022-05-25 07:42:20|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|2
1653464550000|2022-05-25 07:42:30|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|2
1653464560000|2022-05-25 07:42:40|70.09|69.29|70.09|69.29|70.09|69.29|70.07|69.27|6
1653464570000|2022-05-25 07:42:50|70.07|69.27|70.06|69.26|70.09|69.29|70.05|69.25|7
1653464580000|2022-05-25 07:43:00|70.07|69.27|70.07|69.27|70.07|69.27|70.06|69.26|13
1653464590000|2022-05-25 07:43:10|70.06|69.26|70.07|69.27|70.08|69.28|70.03|69.23|22
1653464600000|2022-05-25 07:43:20|70.09|69.29|70.08|69.28|70.09|69.29|70.05|69.25|9
1653464610000|2022-05-25 07:43:30|70.09|69.29|70.07|69.27|70.09|69.29|70.06|69.26|7
1653464620000|2022-05-25 07:43:40|70.06|69.26|70.07|69.27|70.09|69.29|70.05|69.25|10
1653464640000|2022-05-25 07:44:00|70.06|69.26|70.07|69.27|70.08|69.28|70.03|69.23|14
1653464650000|2022-05-25 07:44:10|70.09|69.29|70.08|69.28|70.09|69.29|70.03|69.23|13
1653464660000|2022-05-25 07:44:20|70.09|69.29|70.07|69.27|70.09|69.29|70.05|69.25|18
1653464670000|2022-05-25 07:44:30|70.08|69.28|70.07|69.27|70.08|69.28|70.03|69.23|17
1653464680000|2022-05-25 07:44:40|70.05|69.25|70.07|69.27|70.08|69.28|70.04|69.24|11
1653464690000|2022-05-25 07:44:50|70.08|69.28|70.07|69.27|70.09|69.29|70.07|69.27|8
1653464700000|2022-05-25 07:45:00|70.08|69.28|70.06|69.26|70.08|69.28|70.06|69.26|10
1653464710000|2022-05-25 07:45:10|70.05|69.25|70.05|69.25|70.07|69.27|70.04|69.24|7
1653464720000|2022-05-25 07:45:20|70.04|69.24|70.05|69.25|70.05|69.25|70.04|69.24|6
1653464730000|2022-05-25 07:45:30|69.99|69.19|69.99|69.19|70.03|69.23|69.99|69.19|13
1653464740000|2022-05-25 07:45:40|70|69.2|69.98|69.18|70.03|69.23|69.97|69.17|12
1653464750000|2022-05-25 07:45:50|69.99|69.19|69.98|69.18|70.02|69.22|69.98|69.18|17
1653464760000|2022-05-25 07:46:00|69.97|69.17|70|69.2|70|69.2|69.97|69.17|14
1653464770000|2022-05-25 07:46:10|69.99|69.19|69.97|69.17|69.99|69.19|69.97|69.17|16
1653464780000|2022-05-25 07:46:20|69.96|69.16|69.97|69.17|69.98|69.18|69.96|69.16|6
1653464790000|2022-05-25 07:46:30|69.99|69.19|69.98|69.18|69.99|69.19|69.98|69.18|4
1653464800000|2022-05-25 07:46:40|69.97|69.17|69.98|69.18|69.99|69.19|69.97|69.17|7
1653464810000|2022-05-25 07:46:50|69.99|69.19|69.98|69.18|70|69.2|69.98|69.18|6
1653464820000|2022-05-25 07:47:00|69.97|69.17|70|69.2|70|69.2|69.97|69.17|9
1653464830000|2022-05-25 07:47:10|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|12
1653464840000|2022-05-25 07:47:20|69.99|69.19|70|69.2|70|69.2|69.99|69.19|2
1653464850000|2022-05-25 07:47:30|70.01|69.21|70.02|69.22|70.02|69.22|70|69.2|18
1653464860000|2022-05-25 07:47:40|70.03|69.23|70|69.2|70.03|69.23|70|69.2|13
1653464870000|2022-05-25 07:47:50|70.01|69.21|70.01|69.21|70.03|69.23|70|69.2|7
1653464880000|2022-05-25 07:48:00|70|69.2|70.01|69.21|70.03|69.23|69.99|69.19|14
1653464890000|2022-05-25 07:48:10|70.04|69.24|70.07|69.27|70.09|69.29|70.01|69.21|21
1653464900000|2022-05-25 07:48:20|70.06|69.26|70.07|69.27|70.11|69.31|70.05|69.25|19
1653464910000|2022-05-25 07:48:30|70.08|69.28|70.09|69.29|70.11|69.31|70.06|69.26|7
1653464920000|2022-05-25 07:48:40|70.07|69.27|70.07|69.27|70.08|69.28|70.06|69.26|11
1653464930000|2022-05-25 07:48:50|70.08|69.28|70.06|69.26|70.08|69.28|70.04|69.24|15
1653464940000|2022-05-25 07:49:00|70.05|69.25|70.05|69.25|70.07|69.27|70.05|69.25|5
1653464950000|2022-05-25 07:49:10|70.06|69.26|70.06|69.26|70.1|69.3|70.03|69.23|13
1653464960000|2022-05-25 07:49:20|70.03|69.23|70.05|69.25|70.06|69.26|70.03|69.23|9
1653464970000|2022-05-25 07:49:30|70.06|69.26|70.06|69.26|70.07|69.27|70.05|69.25|7
1653464980000|2022-05-25 07:49:40|70.07|69.27|70.06|69.26|70.11|69.31|70.05|69.25|16
1653464990000|2022-05-25 07:49:50|70.08|69.28|70.08|69.28|70.08|69.28|70.06|69.26|4
1653465000000|2022-05-25 07:50:00|70.09|69.29|70.1|69.3|70.1|69.3|70.08|69.28|9
1653465010000|2022-05-25 07:50:10|70.09|69.29|70.08|69.28|70.09|69.29|70.08|69.28|6
1653465020000|2022-05-25 07:50:20|70.09|69.29|70.09|69.29|70.1|69.3|70.08|69.28|11
1653465030000|2022-05-25 07:50:30|70.1|69.3|70.09|69.29|70.12|69.32|70.08|69.28|6
1653465040000|2022-05-25 07:50:40|70.1|69.3|70.1|69.3|70.11|69.31|70.09|69.29|15
1653465050000|2022-05-25 07:50:50|70.09|69.29|70.09|69.29|70.1|69.3|70.07|69.27|12
1653465060000|2022-05-25 07:51:00|70.08|69.28|70.09|69.29|70.1|69.3|70.07|69.27|13
1653465070000|2022-05-25 07:51:10|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|2
1653465080000|2022-05-25 07:51:20|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|8
1653465090000|2022-05-25 07:51:30|70.1|69.3|70.09|69.29|70.1|69.3|70.09|69.29|10
1653465100000|2022-05-25 07:51:40|70.1|69.3|70.08|69.28|70.11|69.31|70.08|69.28|11
1653465110000|2022-05-25 07:51:50|70.09|69.29|70.1|69.3|70.1|69.3|70.08|69.28|6
1653465120000|2022-05-25 07:52:00|70.09|69.29|70.09|69.29|70.09|69.29|70.08|69.28|7
1653465130000|2022-05-25 07:52:10|70.08|69.28|70.09|69.29|70.1|69.3|70.05|69.25|13
1653465140000|2022-05-25 07:52:20|70.08|69.28|70.1|69.3|70.11|69.31|70.05|69.25|15
1653465150000|2022-05-25 07:52:30|70.08|69.28|70.1|69.3|70.11|69.31|70.05|69.25|10
1653465160000|2022-05-25 07:52:40|70.08|69.28|70.08|69.28|70.11|69.31|70.08|69.28|5
1653465170000|2022-05-25 07:52:50|70.05|69.25|70.1|69.3|70.1|69.3|70.05|69.25|10
1653465180000|2022-05-25 07:53:00|70.09|69.29|70.1|69.3|70.1|69.3|70.05|69.25|7
1653465190000|2022-05-25 07:53:10|70.08|69.28|70.1|69.3|70.1|69.3|70.07|69.27|19
1653465200000|2022-05-25 07:53:20|70.09|69.29|70.1|69.3|70.12|69.32|70.08|69.28|16
1653465210000|2022-05-25 07:53:30|70.09|69.29|70.08|69.28|70.11|69.31|70.08|69.28|14
1653465220000|2022-05-25 07:53:40|70.09|69.29|70.08|69.28|70.11|69.31|70.07|69.27|12
1653465230000|2022-05-25 07:53:50|70.09|69.29|70.09|69.29|70.11|69.31|70.08|69.28|7
1653465240000|2022-05-25 07:54:00|70.08|69.28|70.09|69.29|70.09|69.29|70.08|69.28|14
1653465250000|2022-05-25 07:54:10|70.08|69.28|70.05|69.25|70.09|69.29|70.03|69.23|19
1653465260000|2022-05-25 07:54:20|70.06|69.26|70.06|69.26|70.08|69.28|70.04|69.24|16
1653465270000|2022-05-25 07:54:30|70.1|69.3|70.07|69.27|70.1|69.3|70.04|69.24|13
1653465280000|2022-05-25 07:54:40|70.06|69.26|70.07|69.27|70.08|69.28|70.06|69.26|8
1653465290000|2022-05-25 07:54:50|70.08|69.28|70.07|69.27|70.09|69.29|70.02|69.22|7
1653465300000|2022-05-25 07:55:00|70.06|69.26|69.98|69.18|70.06|69.26|69.96|69.16|22
1653465310000|2022-05-25 07:55:10|69.97|69.17|69.97|69.17|69.98|69.18|69.93|69.13|10
1653465320000|2022-05-25 07:55:20|69.94|69.14|69.97|69.17|69.99|69.19|69.94|69.14|6
1653465330000|2022-05-25 07:55:30|69.98|69.18|69.98|69.18|69.98|69.18|69.95|69.15|11
1653465340000|2022-05-25 07:55:40|69.97|69.17|69.97|69.17|69.98|69.18|69.97|69.17|5
1653465350000|2022-05-25 07:55:50|69.98|69.18|69.98|69.18|69.99|69.19|69.95|69.15|13
1653465360000|2022-05-25 07:56:00|69.99|69.19|69.98|69.18|70|69.2|69.96|69.16|14
1653465370000|2022-05-25 07:56:10|69.99|69.19|69.97|69.17|69.99|69.19|69.97|69.17|7
1653465380000|2022-05-25 07:56:20|69.94|69.14|69.97|69.17|70|69.2|69.94|69.14|23
1653465390000|2022-05-25 07:56:30|69.95|69.15|69.96|69.16|69.97|69.17|69.9|69.1|24
1653465400000|2022-05-25 07:56:40|69.95|69.15|69.95|69.15|69.97|69.17|69.94|69.14|13
1653465410000|2022-05-25 07:56:50|69.94|69.14|69.96|69.16|69.97|69.17|69.94|69.14|6
1653465420000|2022-05-25 07:57:00|69.97|69.17|69.88|69.08|69.97|69.17|69.88|69.08|24
1653465430000|2022-05-25 07:57:10|69.89|69.09|69.88|69.08|69.91|69.11|69.88|69.08|7
1653465440000|2022-05-25 07:57:20|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|4
1653465450000|2022-05-25 07:57:30|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|10
1653465460000|2022-05-25 07:57:40|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|12
1653465470000|2022-05-25 07:57:50|69.89|69.09|69.88|69.08|69.9|69.1|69.87|69.07|14
1653465480000|2022-05-25 07:58:00|69.89|69.09|69.9|69.1|69.9|69.1|69.87|69.07|16
1653465490000|2022-05-25 07:58:10|69.89|69.09|69.89|69.09|69.91|69.11|69.88|69.08|23
1653465500000|2022-05-25 07:58:20|69.92|69.12|69.89|69.09|69.92|69.12|69.88|69.08|16
1653465510000|2022-05-25 07:58:30|69.9|69.1|69.9|69.1|69.91|69.11|69.9|69.1|3
1653465530000|2022-05-25 07:58:50|69.89|69.09|69.89|69.09|69.92|69.12|69.89|69.09|8
1653465540000|2022-05-25 07:59:00|69.91|69.11|69.97|69.17|69.98|69.18|69.89|69.09|12
1653465550000|2022-05-25 07:59:10|69.98|69.18|69.95|69.15|69.99|69.19|69.94|69.14|19
1653465560000|2022-05-25 07:59:20|69.96|69.16|69.96|69.16|69.96|69.16|69.94|69.14|9
1653465570000|2022-05-25 07:59:30|69.95|69.15|69.95|69.15|69.97|69.17|69.95|69.15|4
1653465580000|2022-05-25 07:59:40|69.97|69.17|69.95|69.15|69.97|69.17|69.94|69.14|13
1653465590000|2022-05-25 07:59:50|69.96|69.16|69.95|69.15|69.97|69.17|69.88|69.08|21
1653465600000|2022-05-25 08:00:00|69.96|69.16|69.96|69.16|69.96|69.16|69.95|69.15|9
1653465610000|2022-05-25 08:00:10|69.95|69.15|69.98|69.18|69.98|69.18|69.95|69.15|11
1653465620000|2022-05-25 08:00:20|69.97|69.17|69.97|69.17|69.98|69.18|69.96|69.16|23
1653465630000|2022-05-25 08:00:30|69.96|69.16|69.98|69.18|69.99|69.19|69.96|69.16|11
1653465640000|2022-05-25 08:00:40|69.97|69.17|70.06|69.26|70.06|69.26|69.97|69.17|10
1653465650000|2022-05-25 08:00:50|70.03|69.23|70.06|69.26|70.08|69.28|70.03|69.23|12
1653465660000|2022-05-25 08:01:00|70.09|69.29|69.98|69.18|70.09|69.29|69.97|69.17|12
1653465670000|2022-05-25 08:01:10|69.97|69.17|69.97|69.17|69.98|69.18|69.96|69.16|9
1653465680000|2022-05-25 08:01:20|69.98|69.18|69.95|69.15|70.01|69.21|69.92|69.12|12
1653465690000|2022-05-25 08:01:30|69.96|69.16|69.88|69.08|69.97|69.17|69.87|69.07|12
1653465700000|2022-05-25 08:01:40|69.87|69.07|69.88|69.08|69.89|69.09|69.87|69.07|8
1653465710000|2022-05-25 08:01:50|69.91|69.11|69.89|69.09|69.92|69.12|69.86|69.06|20
1653465720000|2022-05-25 08:02:00|69.87|69.07|69.78|68.98|69.89|69.09|69.78|68.98|16
1653465730000|2022-05-25 08:02:10|69.79|68.99|69.65|68.85|69.8|69|69.65|68.85|21
1653465740000|2022-05-25 08:02:20|69.64|68.84|69.57|68.77|69.65|68.85|69.57|68.77|18
1653465750000|2022-05-25 08:02:30|69.56|68.76|69.45|68.65|69.56|68.76|69.42|68.62|26
1653465760000|2022-05-25 08:02:40|69.46|68.66|69.46|68.66|69.49|68.69|69.45|68.65|16
1653465770000|2022-05-25 08:02:50|69.45|68.65|69.54|68.74|69.54|68.74|69.41|68.61|19
1653465780000|2022-05-25 08:03:00|69.53|68.73|69.57|68.77|69.57|68.77|69.53|68.73|20
1653465790000|2022-05-25 08:03:10|69.54|68.74|69.54|68.74|69.55|68.75|69.51|68.71|13
1653465800000|2022-05-25 08:03:20|69.52|68.72|69.52|68.72|69.55|68.75|69.47|68.67|23
1653465810000|2022-05-25 08:03:30|69.55|68.75|69.56|68.76|69.56|68.76|69.54|68.74|11
1653465820000|2022-05-25 08:03:40|69.55|68.75|69.56|68.76|69.57|68.77|69.54|68.74|19
1653465830000|2022-05-25 08:03:50|69.55|68.75|69.56|68.76|69.56|68.76|69.54|68.74|6
1653465840000|2022-05-25 08:04:00|69.57|68.77|69.66|68.86|69.67|68.87|69.56|68.76|14
1653465850000|2022-05-25 08:04:10|69.65|68.85|69.68|68.88|69.69|68.89|69.65|68.85|14
1653465860000|2022-05-25 08:04:20|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|11
1653465870000|2022-05-25 08:04:30|69.67|68.87|69.77|68.97|69.78|68.98|69.67|68.87|15
1653465880000|2022-05-25 08:04:40|69.75|68.95|69.77|68.97|69.79|68.99|69.75|68.95|16
1653465890000|2022-05-25 08:04:50|69.78|68.98|69.79|68.99|69.83|69.03|69.77|68.97|22
1653465900000|2022-05-25 08:05:00|69.78|68.98|69.79|68.99|69.83|69.03|69.78|68.98|16
1653465910000|2022-05-25 08:05:10|69.78|68.98|69.85|69.05|69.86|69.06|69.78|68.98|16
1653465920000|2022-05-25 08:05:20|69.86|69.06|69.85|69.05|69.87|69.07|69.85|69.05|12
1653465930000|2022-05-25 08:05:30|69.86|69.06|69.87|69.07|69.88|69.08|69.83|69.03|18
1653465940000|2022-05-25 08:05:40|69.88|69.08|69.89|69.09|69.9|69.1|69.85|69.05|9
1653465950000|2022-05-25 08:05:50|69.9|69.1|69.89|69.09|69.9|69.1|69.86|69.06|15
1653465960000|2022-05-25 08:06:00|69.9|69.1|69.87|69.07|69.9|69.1|69.86|69.06|13
1653465970000|2022-05-25 08:06:10|69.86|69.06|69.87|69.07|69.88|69.08|69.84|69.04|8
1653465980000|2022-05-25 08:06:20|69.86|69.06|69.88|69.08|69.88|69.08|69.84|69.04|13
1653465990000|2022-05-25 08:06:30|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|8
1653466000000|2022-05-25 08:06:40|69.87|69.07|69.87|69.07|69.89|69.09|69.85|69.05|12
1653466010000|2022-05-25 08:06:50|69.88|69.08|69.87|69.07|69.89|69.09|69.87|69.07|11
1653466020000|2022-05-25 08:07:00|69.86|69.06|69.89|69.09|69.9|69.1|69.85|69.05|12
1653466030000|2022-05-25 08:07:10|69.88|69.08|69.88|69.08|69.89|69.09|69.85|69.05|12
1653466040000|2022-05-25 08:07:20|69.87|69.07|69.87|69.07|69.89|69.09|69.86|69.06|14
1653466050000|2022-05-25 08:07:30|69.86|69.06|69.8|69|69.87|69.07|69.79|68.99|13
1653466060000|2022-05-25 08:07:40|69.81|69.01|69.79|68.99|69.82|69.02|69.78|68.98|16
1653466070000|2022-05-25 08:07:50|69.8|69|69.79|68.99|69.81|69.01|69.78|68.98|8
1653466080000|2022-05-25 08:08:00|69.78|68.98|69.77|68.97|69.8|69|69.77|68.97|15
1653466090000|2022-05-25 08:08:10|69.78|68.98|69.86|69.06|69.87|69.07|69.78|68.98|16
1653466100000|2022-05-25 08:08:20|69.85|69.05|69.87|69.07|69.89|69.09|69.85|69.05|20
1653466110000|2022-05-25 08:08:30|69.86|69.06|69.87|69.07|69.87|69.07|69.86|69.06|10
1653466120000|2022-05-25 08:08:40|69.86|69.06|69.86|69.06|69.88|69.08|69.86|69.06|13
1653466130000|2022-05-25 08:08:50|69.88|69.08|69.86|69.06|69.88|69.08|69.85|69.05|14
1653466140000|2022-05-25 08:09:00|69.85|69.05|69.8|69|69.86|69.06|69.79|68.99|13
1653466150000|2022-05-25 08:09:10|69.79|68.99|69.8|69|69.82|69.02|69.79|68.99|5
1653466160000|2022-05-25 08:09:20|69.82|69.02|69.8|69|69.83|69.03|69.78|68.98|8
1653466170000|2022-05-25 08:09:30|69.78|68.98|69.78|68.98|69.81|69.01|69.77|68.97|14
1653466180000|2022-05-25 08:09:40|69.79|68.99|69.74|68.94|69.8|69|69.74|68.94|9
1653466190000|2022-05-25 08:09:50|69.76|68.96|69.76|68.96|69.77|68.97|69.76|68.96|19
1653466200000|2022-05-25 08:10:00|69.77|68.97|69.77|68.97|69.79|68.99|69.76|68.96|11
1653466210000|2022-05-25 08:10:10|69.78|68.98|69.77|68.97|69.8|69|69.77|68.97|21
1653466220000|2022-05-25 08:10:20|69.79|68.99|69.78|68.98|69.79|68.99|69.77|68.97|14
1653466230000|2022-05-25 08:10:30|69.77|68.97|69.78|68.98|69.79|68.99|69.75|68.95|14
1653466240000|2022-05-25 08:10:40|69.79|68.99|69.78|68.98|69.79|68.99|69.78|68.98|2
1653466250000|2022-05-25 08:10:50|69.77|68.97|69.78|68.98|69.78|68.98|69.76|68.96|5
1653466260000|2022-05-25 08:11:00|69.79|68.99|69.8|69|69.8|69|69.76|68.96|16
1653466270000|2022-05-25 08:11:10|69.79|68.99|69.8|69|69.83|69.03|69.79|68.99|15
1653466280000|2022-05-25 08:11:20|69.81|69.01|69.86|69.06|69.88|69.08|69.81|69.01|16
1653466290000|2022-05-25 08:11:30|69.87|69.07|69.86|69.06|69.88|69.08|69.85|69.05|15
1653466300000|2022-05-25 08:11:40|69.85|69.05|69.86|69.06|69.88|69.08|69.84|69.04|11
1653466310000|2022-05-25 08:11:50|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|16
1653466320000|2022-05-25 08:12:00|69.87|69.07|69.88|69.08|69.89|69.09|69.87|69.07|19
1653466330000|2022-05-25 08:12:10|69.89|69.09|69.89|69.09|69.89|69.09|69.86|69.06|17
1653466340000|2022-05-25 08:12:20|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|8
1653466350000|2022-05-25 08:12:30|69.88|69.08|69.88|69.08|69.9|69.1|69.84|69.04|19
1653466360000|2022-05-25 08:12:40|69.87|69.07|69.88|69.08|69.89|69.09|69.86|69.06|15
1653466370000|2022-05-25 08:12:50|69.87|69.07|69.88|69.08|69.88|69.08|69.86|69.06|12
1653466380000|2022-05-25 08:13:00|69.87|69.07|69.9|69.1|69.91|69.11|69.87|69.07|19
1653466390000|2022-05-25 08:13:10|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|14
1653466400000|2022-05-25 08:13:20|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|11
1653466410000|2022-05-25 08:13:30|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|4
1653466420000|2022-05-25 08:13:40|69.88|69.08|69.89|69.09|69.89|69.09|69.87|69.07|7
1653466430000|2022-05-25 08:13:50|69.88|69.08|69.9|69.1|69.9|69.1|69.88|69.08|13
1653466440000|2022-05-25 08:14:00|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|6
1653466450000|2022-05-25 08:14:10|69.91|69.11|69.91|69.11|69.91|69.11|69.9|69.1|3
1653466460000|2022-05-25 08:14:20|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|3
1653466470000|2022-05-25 08:14:30|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|2
1653466480000|2022-05-25 08:14:40|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|8
1653466490000|2022-05-25 08:14:50|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|9
1653466500000|2022-05-25 08:15:00|69.91|69.11|69.9|69.1|69.92|69.12|69.88|69.08|16
1653466510000|2022-05-25 08:15:10|69.91|69.11|69.89|69.09|69.93|69.13|69.86|69.06|17
1653466520000|2022-05-25 08:15:20|69.9|69.1|69.89|69.09|69.92|69.12|69.88|69.08|11
1653466530000|2022-05-25 08:15:30|69.9|69.1|69.97|69.17|69.98|69.18|69.89|69.09|17
1653466540000|2022-05-25 08:15:40|69.98|69.18|69.97|69.17|70|69.2|69.96|69.16|13
1653466550000|2022-05-25 08:15:50|70|69.2|70|69.2|70.02|69.22|69.97|69.17|12
1653466560000|2022-05-25 08:16:00|69.99|69.19|69.98|69.18|70|69.2|69.96|69.16|14
1653466570000|2022-05-25 08:16:10|69.99|69.19|69.99|69.19|69.99|69.19|69.97|69.17|6
1653466580000|2022-05-25 08:16:20|69.98|69.18|69.97|69.17|70|69.2|69.96|69.16|24
1653466590000|2022-05-25 08:16:30|69.96|69.16|69.96|69.16|69.97|69.17|69.96|69.16|3
1653466600000|2022-05-25 08:16:40|69.97|69.17|69.97|69.17|69.98|69.18|69.97|69.17|3
1653466610000|2022-05-25 08:16:50|69.96|69.16|69.88|69.08|69.98|69.18|69.87|69.07|20
1653466620000|2022-05-25 08:17:00|69.89|69.09|69.9|69.1|69.9|69.1|69.87|69.07|20
1653466630000|2022-05-25 08:17:10|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|10
1653466640000|2022-05-25 08:17:20|69.91|69.11|69.91|69.11|69.91|69.11|69.9|69.1|7
1653466650000|2022-05-25 08:17:30|69.92|69.12|69.91|69.11|69.93|69.13|69.9|69.1|6
1653466660000|2022-05-25 08:17:40|69.93|69.13|69.91|69.11|69.93|69.13|69.91|69.11|6
1653466670000|2022-05-25 08:17:50|69.93|69.13|69.93|69.13|69.93|69.13|69.9|69.1|19
1653466680000|2022-05-25 08:18:00|69.92|69.12|69.88|69.08|69.93|69.13|69.88|69.08|12
1653466690000|2022-05-25 08:18:10|69.86|69.06|69.89|69.09|69.92|69.12|69.86|69.06|14
1653466700000|2022-05-25 08:18:20|69.91|69.11|69.91|69.11|69.91|69.11|69.88|69.08|11
1653466710000|2022-05-25 08:18:30|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|5
1653466720000|2022-05-25 08:18:40|69.91|69.11|69.96|69.16|69.96|69.16|69.91|69.11|5
1653466730000|2022-05-25 08:18:50|69.97|69.17|69.94|69.14|69.97|69.17|69.94|69.14|12
1653466740000|2022-05-25 08:19:00|69.97|69.17|69.96|69.16|69.97|69.17|69.89|69.09|15
1653466750000|2022-05-25 08:19:10|69.95|69.15|69.94|69.14|69.97|69.17|69.94|69.14|5
1653466760000|2022-05-25 08:19:20|69.98|69.18|69.96|69.16|69.98|69.18|69.94|69.14|6
1653466770000|2022-05-25 08:19:30|69.97|69.17|69.96|69.16|69.98|69.18|69.94|69.14|12
1653466780000|2022-05-25 08:19:40|69.97|69.17|69.89|69.09|69.97|69.17|69.89|69.09|9
1653466790000|2022-05-25 08:19:50|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|8
1653466800000|2022-05-25 08:20:00|69.87|69.07|69.89|69.09|69.89|69.09|69.87|69.07|4
1653466810000|2022-05-25 08:20:10|69.9|69.1|69.89|69.09|69.91|69.11|69.88|69.08|17
1653466820000|2022-05-25 08:20:20|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|6
1653466830000|2022-05-25 08:20:30|69.9|69.1|69.91|69.11|69.91|69.11|69.89|69.09|12
1653466840000|2022-05-25 08:20:40|69.9|69.1|69.91|69.11|69.91|69.11|69.9|69.1|4
1653466850000|2022-05-25 08:20:50|69.9|69.1|69.92|69.12|69.92|69.12|69.89|69.09|13
1653466860000|2022-05-25 08:21:00|69.89|69.09|69.91|69.11|69.92|69.12|69.89|69.09|15
1653466870000|2022-05-25 08:21:10|69.9|69.1|69.9|69.1|69.92|69.12|69.89|69.09|13
1653466880000|2022-05-25 08:21:20|69.91|69.11|69.9|69.1|69.93|69.13|69.9|69.1|11
1653466890000|2022-05-25 08:21:30|69.89|69.09|69.91|69.11|69.91|69.11|69.89|69.09|3
1653466900000|2022-05-25 08:21:40|69.9|69.1|69.92|69.12|69.92|69.12|69.89|69.09|12
1653466910000|2022-05-25 08:21:50|69.91|69.11|69.89|69.09|69.92|69.12|69.89|69.09|10
1653466920000|2022-05-25 08:22:00|69.9|69.1|69.9|69.1|69.9|69.1|69.87|69.07|7
1653466930000|2022-05-25 08:22:10|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|5
1653466940000|2022-05-25 08:22:20|69.9|69.1|69.87|69.07|69.9|69.1|69.87|69.07|15
1653466950000|2022-05-25 08:22:30|69.86|69.06|69.88|69.08|69.89|69.09|69.85|69.05|12
1653466960000|2022-05-25 08:22:40|69.89|69.09|69.86|69.06|69.89|69.09|69.85|69.05|14
1653466970000|2022-05-25 08:22:50|69.87|69.07|69.8|69|69.87|69.07|69.79|68.99|21
1653466980000|2022-05-25 08:23:00|69.79|68.99|69.8|69|69.82|69.02|69.79|68.99|5
1653466990000|2022-05-25 08:23:10|69.79|68.99|69.82|69.02|69.82|69.02|69.79|68.99|8
1653467000000|2022-05-25 08:23:20|69.81|69.01|69.83|69.03|69.83|69.03|69.81|69.01|13
1653467010000|2022-05-25 08:23:30|69.82|69.02|69.8|69|69.83|69.03|69.79|68.99|7
1653467020000|2022-05-25 08:23:40|69.79|68.99|69.87|69.07|69.87|69.07|69.79|68.99|19
1653467030000|2022-05-25 08:23:50|69.88|69.08|69.9|69.1|69.91|69.11|69.86|69.06|18
1653467040000|2022-05-25 08:24:00|69.92|69.12|69.89|69.09|69.92|69.12|69.89|69.09|8
1653467050000|2022-05-25 08:24:10|69.87|69.07|69.86|69.06|69.9|69.1|69.86|69.06|8
1653467060000|2022-05-25 08:24:20|69.84|69.04|69.77|68.97|69.88|69.08|69.77|68.97|18
1653467070000|2022-05-25 08:24:30|69.79|68.99|69.81|69.01|69.83|69.03|69.78|68.98|16
1653467080000|2022-05-25 08:24:40|69.82|69.02|69.86|69.06|69.87|69.07|69.82|69.02|8
1653467090000|2022-05-25 08:24:50|69.87|69.07|69.86|69.06|69.87|69.07|69.86|69.06|4
1653467100000|2022-05-25 08:25:00|69.87|69.07|69.87|69.07|69.88|69.08|69.84|69.04|12
1653467110000|2022-05-25 08:25:10|69.88|69.08|69.87|69.07|69.89|69.09|69.85|69.05|11
1653467120000|2022-05-25 08:25:20|69.88|69.08|69.87|69.07|69.88|69.08|69.87|69.07|6
1653467130000|2022-05-25 08:25:30|69.85|69.05|69.87|69.07|69.88|69.08|69.85|69.05|8
1653467140000|2022-05-25 08:25:40|69.88|69.08|69.88|69.08|69.89|69.09|69.85|69.05|11
1653467150000|2022-05-25 08:25:50|69.87|69.07|69.87|69.07|69.88|69.08|69.85|69.05|9
1653467160000|2022-05-25 08:26:00|69.84|69.04|69.81|69.01|69.88|69.08|69.8|69|17
1653467170000|2022-05-25 08:26:10|69.8|69|69.74|68.94|69.81|69.01|69.74|68.94|16
1653467180000|2022-05-25 08:26:20|69.73|68.93|69.77|68.97|69.78|68.98|69.73|68.93|12
1653467190000|2022-05-25 08:26:30|69.75|68.95|69.67|68.87|69.77|68.97|69.65|68.85|12
1653467200000|2022-05-25 08:26:40|69.68|68.88|69.68|68.88|69.69|68.89|69.65|68.85|10
1653467210000|2022-05-25 08:26:50|69.66|68.86|69.67|68.87|69.7|68.9|69.65|68.85|13
1653467220000|2022-05-25 08:27:00|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|13
1653467230000|2022-05-25 08:27:10|69.67|68.87|69.68|68.88|69.69|68.89|69.66|68.86|10
1653467240000|2022-05-25 08:27:20|69.69|68.89|69.69|68.89|69.7|68.9|69.67|68.87|15
1653467250000|2022-05-25 08:27:30|69.7|68.9|69.69|68.89|69.71|68.91|69.68|68.88|12
1653467260000|2022-05-25 08:27:40|69.7|68.9|69.7|68.9|69.7|68.9|69.68|68.88|5
1653467270000|2022-05-25 08:27:50|69.71|68.91|69.69|68.89|69.71|68.91|69.68|68.88|5
1653467280000|2022-05-25 08:28:00|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|3
1653467290000|2022-05-25 08:28:10|69.67|68.87|69.68|68.88|69.7|68.9|69.67|68.87|6
1653467300000|2022-05-25 08:28:20|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|6
1653467310000|2022-05-25 08:28:30|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|10
1653467320000|2022-05-25 08:28:40|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|18
1653467330000|2022-05-25 08:28:50|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|10
1653467340000|2022-05-25 08:29:00|69.67|68.87|69.67|68.87|69.69|68.89|69.67|68.87|7
1653467350000|2022-05-25 08:29:10|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|3
1653467360000|2022-05-25 08:29:20|69.67|68.87|69.67|68.87|69.69|68.89|69.67|68.87|11
1653467370000|2022-05-25 08:29:30|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|11
1653467380000|2022-05-25 08:29:40|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|2
1653467390000|2022-05-25 08:29:50|69.67|68.87|69.67|68.87|69.68|68.88|69.67|68.87|3
1653467400000|2022-05-25 08:30:00|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|12
1653467410000|2022-05-25 08:30:10|69.68|68.88|69.67|68.87|69.68|68.88|69.67|68.87|10
1653467420000|2022-05-25 08:30:20|69.68|68.88|69.67|68.87|69.69|68.89|69.67|68.87|12
1653467430000|2022-05-25 08:30:30|69.68|68.88|69.68|68.88|69.71|68.91|69.67|68.87|8
1653467440000|2022-05-25 08:30:40|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|7
1653467450000|2022-05-25 08:30:50|69.68|68.88|69.67|68.87|69.69|68.89|69.64|68.84|16
1653467460000|2022-05-25 08:31:00|69.63|68.83|69.58|68.78|69.66|68.86|69.58|68.78|16
1653467470000|2022-05-25 08:31:10|69.59|68.79|69.59|68.79|69.6|68.8|69.55|68.75|11
1653467480000|2022-05-25 08:31:20|69.6|68.8|69.59|68.79|69.63|68.83|69.58|68.78|19
1653467490000|2022-05-25 08:31:30|69.6|68.8|69.59|68.79|69.6|68.8|69.58|68.78|8
1653467500000|2022-05-25 08:31:40|69.58|68.78|69.58|68.78|69.59|68.79|69.58|68.78|7
1653467510000|2022-05-25 08:31:50|69.57|68.77|69.56|68.76|69.58|68.78|69.56|68.76|12
1653467520000|2022-05-25 08:32:00|69.57|68.77|69.57|68.77|69.6|68.8|69.57|68.77|16
1653467530000|2022-05-25 08:32:10|69.56|68.76|69.58|68.78|69.6|68.8|69.56|68.76|13
1653467540000|2022-05-25 08:32:20|69.56|68.76|69.59|68.79|69.59|68.79|69.56|68.76|11
1653467550000|2022-05-25 08:32:30|69.58|68.78|69.61|68.81|69.61|68.81|69.56|68.76|8
1653467560000|2022-05-25 08:32:40|69.59|68.79|69.63|68.83|69.63|68.83|69.59|68.79|13
1653467570000|2022-05-25 08:32:50|69.6|68.8|69.61|68.81|69.61|68.81|69.6|68.8|12
1653467580000|2022-05-25 08:33:00|69.62|68.82|69.61|68.81|69.62|68.82|69.61|68.81|4
1653467590000|2022-05-25 08:33:10|69.62|68.82|69.69|68.89|69.7|68.9|69.62|68.82|12
1653467600000|2022-05-25 08:33:20|69.68|68.88|69.7|68.9|69.71|68.91|69.68|68.88|11
1653467610000|2022-05-25 08:33:30|69.69|68.89|69.6|68.8|69.7|68.9|69.6|68.8|13
1653467620000|2022-05-25 08:33:40|69.59|68.79|69.6|68.8|69.6|68.8|69.56|68.76|9
1653467630000|2022-05-25 08:33:50|69.59|68.79|69.59|68.79|69.61|68.81|69.59|68.79|9
1653467640000|2022-05-25 08:34:00|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|17
1653467650000|2022-05-25 08:34:10|69.57|68.77|69.58|68.78|69.6|68.8|69.54|68.74|20
1653467660000|2022-05-25 08:34:20|69.59|68.79|69.57|68.77|69.59|68.79|69.56|68.76|10
1653467670000|2022-05-25 08:34:30|69.56|68.76|69.48|68.68|69.56|68.76|69.47|68.67|16
1653467680000|2022-05-25 08:34:40|69.49|68.69|69.49|68.69|69.51|68.71|69.48|68.68|19
1653467690000|2022-05-25 08:34:50|69.48|68.68|69.52|68.72|69.52|68.72|69.48|68.68|8
1653467700000|2022-05-25 08:35:00|69.54|68.74|69.58|68.78|69.61|68.81|69.54|68.74|16
1653467710000|2022-05-25 08:35:10|69.57|68.77|69.59|68.79|69.59|68.79|69.57|68.77|17
1653467720000|2022-05-25 08:35:20|69.6|68.8|69.59|68.79|69.6|68.8|69.58|68.78|14
1653467730000|2022-05-25 08:35:30|69.58|68.78|69.58|68.78|69.59|68.79|69.57|68.77|5
1653467740000|2022-05-25 08:35:40|69.56|68.76|69.51|68.71|69.58|68.78|69.5|68.7|20
1653467750000|2022-05-25 08:35:50|69.52|68.72|69.5|68.7|69.52|68.72|69.5|68.7|25
1653467760000|2022-05-25 08:36:00|69.51|68.71|69.52|68.72|69.53|68.73|69.5|68.7|21
1653467770000|2022-05-25 08:36:10|69.51|68.71|69.51|68.71|69.53|68.73|69.51|68.71|10
1653467780000|2022-05-25 08:36:20|69.52|68.72|69.48|68.68|69.52|68.72|69.48|68.68|13
1653467790000|2022-05-25 08:36:30|69.49|68.69|69.48|68.68|69.5|68.7|69.46|68.66|18
1653467800000|2022-05-25 08:36:40|69.47|68.67|69.46|68.66|69.48|68.68|69.46|68.66|10
1653467810000|2022-05-25 08:36:50|69.45|68.65|69.48|68.68|69.48|68.68|69.45|68.65|5
1653467820000|2022-05-25 08:37:00|69.47|68.67|69.48|68.68|69.48|68.68|69.45|68.65|13
1653467830000|2022-05-25 08:37:10|69.47|68.67|69.45|68.65|69.47|68.67|69.4|68.6|8
1653467840000|2022-05-25 08:37:20|69.44|68.64|69.47|68.67|69.49|68.69|69.43|68.63|21
1653467850000|2022-05-25 08:37:30|69.48|68.68|69.47|68.67|69.48|68.68|69.47|68.67|4
1653467860000|2022-05-25 08:37:40|69.45|68.65|69.47|68.67|69.5|68.7|69.45|68.65|8
1653467870000|2022-05-25 08:37:50|69.48|68.68|69.48|68.68|69.48|68.68|69.46|68.66|9
1653467880000|2022-05-25 08:38:00|69.47|68.67|69.47|68.67|69.48|68.68|69.46|68.66|12
1653467900000|2022-05-25 08:38:20|69.48|68.68|69.47|68.67|69.49|68.69|69.46|68.66|12
1653467910000|2022-05-25 08:38:30|69.44|68.64|69.46|68.66|69.47|68.67|69.44|68.64|9
1653467920000|2022-05-25 08:38:40|69.47|68.67|69.49|68.69|69.49|68.69|69.47|68.67|9
1653467930000|2022-05-25 08:38:50|69.5|68.7|69.49|68.69|69.51|68.71|69.48|68.68|13
1653467940000|2022-05-25 08:39:00|69.5|68.7|69.48|68.68|69.5|68.7|69.47|68.67|6
1653467950000|2022-05-25 08:39:10|69.49|68.69|69.47|68.67|69.49|68.69|69.46|68.66|14
1653467960000|2022-05-25 08:39:20|69.45|68.65|69.42|68.62|69.47|68.67|69.41|68.61|17
1653467970000|2022-05-25 08:39:30|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|11
1653467980000|2022-05-25 08:39:40|69.42|68.62|69.47|68.67|69.48|68.68|69.42|68.62|13
1653467990000|2022-05-25 08:39:50|69.46|68.66|69.48|68.68|69.49|68.69|69.45|68.65|14
1653468000000|2022-05-25 08:40:00|69.47|68.67|69.43|68.63|69.47|68.67|69.41|68.61|16
1653468010000|2022-05-25 08:40:10|69.42|68.62|69.42|68.62|69.43|68.63|69.42|68.62|5
1653468020000|2022-05-25 08:40:20|69.43|68.63|69.47|68.67|69.5|68.7|69.42|68.62|14
1653468030000|2022-05-25 08:40:30|69.48|68.68|69.47|68.67|69.48|68.68|69.45|68.65|16
1653468040000|2022-05-25 08:40:40|69.5|68.7|69.47|68.67|69.5|68.7|69.44|68.64|11
1653468050000|2022-05-25 08:40:50|69.5|68.7|69.48|68.68|69.5|68.7|69.47|68.67|6
1653468060000|2022-05-25 08:41:00|69.44|68.64|69.46|68.66|69.49|68.69|69.43|68.63|17
1653468070000|2022-05-25 08:41:10|69.45|68.65|69.42|68.62|69.46|68.66|69.4|68.6|14
1653468080000|2022-05-25 08:41:20|69.43|68.63|69.5|68.7|69.5|68.7|69.43|68.63|13
1653468090000|2022-05-25 08:41:30|69.49|68.69|69.56|68.76|69.57|68.77|69.49|68.69|14
1653468100000|2022-05-25 08:41:40|69.57|68.77|69.57|68.77|69.59|68.79|69.53|68.73|16
1653468110000|2022-05-25 08:41:50|69.56|68.76|69.56|68.76|69.56|68.76|69.54|68.74|9
1653468120000|2022-05-25 08:42:00|69.57|68.77|69.66|68.86|69.67|68.87|69.57|68.77|14
1653468130000|2022-05-25 08:42:10|69.67|68.87|69.65|68.85|69.67|68.87|69.62|68.82|15
1653468140000|2022-05-25 08:42:20|69.64|68.84|69.66|68.86|69.66|68.86|69.62|68.82|15
1653468150000|2022-05-25 08:42:30|69.67|68.87|69.66|68.86|69.67|68.87|69.65|68.85|8
1653468160000|2022-05-25 08:42:40|69.67|68.87|69.67|68.87|69.67|68.87|69.65|68.85|10
1653468170000|2022-05-25 08:42:50|69.66|68.86|69.6|68.8|69.68|68.88|69.59|68.79|20
1653468180000|2022-05-25 08:43:00|69.59|68.79|69.67|68.87|69.69|68.89|69.59|68.79|19
1653468190000|2022-05-25 08:43:10|69.66|68.86|69.65|68.85|69.69|68.89|69.65|68.85|9
1653468200000|2022-05-25 08:43:20|69.66|68.86|69.67|68.87|69.67|68.87|69.65|68.85|8
1653468210000|2022-05-25 08:43:30|69.65|68.85|69.65|68.85|69.67|68.87|69.63|68.83|17
1653468220000|2022-05-25 08:43:40|69.67|68.87|69.7|68.9|69.7|68.9|69.67|68.87|17
1653468230000|2022-05-25 08:43:50|69.68|68.88|69.68|68.88|69.7|68.9|69.67|68.87|7
1653468240000|2022-05-25 08:44:00|69.67|68.87|69.67|68.87|69.68|68.88|69.64|68.84|14
1653468250000|2022-05-25 08:44:10|69.66|68.86|69.6|68.8|69.68|68.88|69.59|68.79|9
1653468260000|2022-05-25 08:44:20|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|8
1653468270000|2022-05-25 08:44:30|69.61|68.81|69.66|68.86|69.68|68.88|69.6|68.8|12
1653468280000|2022-05-25 08:44:40|69.67|68.87|69.66|68.86|69.69|68.89|69.65|68.85|15
1653468290000|2022-05-25 08:44:50|69.69|68.89|69.66|68.86|69.69|68.89|69.63|68.83|15
1653468300000|2022-05-25 08:45:00|69.67|68.87|69.67|68.87|69.69|68.89|69.66|68.86|12
1653468310000|2022-05-25 08:45:10|69.68|68.88|69.66|68.86|69.68|68.88|69.64|68.84|12
1653468320000|2022-05-25 08:45:20|69.65|68.85|69.67|68.87|69.67|68.87|69.65|68.85|11
1653468330000|2022-05-25 08:45:30|69.66|68.86|69.66|68.86|69.68|68.88|69.63|68.83|16
1653468340000|2022-05-25 08:45:40|69.67|68.87|69.66|68.86|69.67|68.87|69.66|68.86|2
1653468350000|2022-05-25 08:45:50|69.67|68.87|69.67|68.87|69.71|68.91|69.66|68.86|6
1653468360000|2022-05-25 08:46:00|69.68|68.88|69.66|68.86|69.68|68.88|69.65|68.85|10
1653468370000|2022-05-25 08:46:10|69.67|68.87|69.67|68.87|69.68|68.88|69.66|68.86|5
1653468380000|2022-05-25 08:46:20|69.68|68.88|69.66|68.86|69.68|68.88|69.66|68.86|12
1653468390000|2022-05-25 08:46:30|69.67|68.87|69.67|68.87|69.67|68.87|69.66|68.86|9
1653468400000|2022-05-25 08:46:40|69.68|68.88|69.66|68.86|69.68|68.88|69.66|68.86|7
1653468410000|2022-05-25 08:46:50|69.67|68.87|69.66|68.86|69.68|68.88|69.64|68.84|9
1653468420000|2022-05-25 08:47:00|69.67|68.87|69.67|68.87|69.68|68.88|69.64|68.84|11
1653468430000|2022-05-25 08:47:10|69.66|68.86|69.68|68.88|69.69|68.89|69.64|68.84|22
1653468440000|2022-05-25 08:47:20|69.67|68.87|69.66|68.86|69.68|68.88|69.63|68.83|14
1653468450000|2022-05-25 08:47:30|69.67|68.87|69.68|68.88|69.68|68.88|69.66|68.86|10
1653468460000|2022-05-25 08:47:40|69.67|68.87|69.67|68.87|69.69|68.89|69.67|68.87|13
1653468470000|2022-05-25 08:47:50|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|11
1653468480000|2022-05-25 08:48:00|69.69|68.89|69.77|68.97|69.78|68.98|69.68|68.88|15
1653468490000|2022-05-25 08:48:10|69.76|68.96|69.78|68.98|69.79|68.99|69.76|68.96|9
1653468500000|2022-05-25 08:48:20|69.79|68.99|69.86|69.06|69.88|69.08|69.79|68.99|25
1653468510000|2022-05-25 08:48:30|69.85|69.05|69.85|69.05|69.92|69.12|69.84|69.04|21
1653468520000|2022-05-25 08:48:40|69.87|69.07|69.88|69.08|69.91|69.11|69.85|69.05|15
1653468530000|2022-05-25 08:48:50|69.87|69.07|69.88|69.08|69.88|69.08|69.85|69.05|5
1653468540000|2022-05-25 08:49:00|69.85|69.05|69.88|69.08|69.89|69.09|69.85|69.05|20
1653468550000|2022-05-25 08:49:10|69.89|69.09|69.88|69.08|69.91|69.11|69.86|69.06|13
1653468560000|2022-05-25 08:49:20|69.89|69.09|69.94|69.14|69.94|69.14|69.87|69.07|16
1653468570000|2022-05-25 08:49:30|69.95|69.15|69.89|69.09|69.95|69.15|69.89|69.09|10
1653468580000|2022-05-25 08:49:40|69.87|69.07|69.88|69.08|69.88|69.08|69.87|69.07|4
1653468590000|2022-05-25 08:49:50|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|7
1653468600000|2022-05-25 08:50:00|69.89|69.09|69.9|69.1|69.9|69.1|69.88|69.08|12
1653468610000|2022-05-25 08:50:10|69.89|69.09|69.89|69.09|69.92|69.12|69.88|69.08|12
1653468620000|2022-05-25 08:50:20|69.9|69.1|69.89|69.09|69.93|69.13|69.88|69.08|12
1653468630000|2022-05-25 08:50:30|69.9|69.1|69.96|69.16|69.96|69.16|69.89|69.09|15
1653468640000|2022-05-25 08:50:40|69.97|69.17|69.89|69.09|69.98|69.18|69.88|69.08|20
1653468650000|2022-05-25 08:50:50|69.9|69.1|69.95|69.15|69.95|69.15|69.9|69.1|14
1653468660000|2022-05-25 08:51:00|69.94|69.14|69.88|69.08|69.95|69.15|69.88|69.08|17
1653468670000|2022-05-25 08:51:10|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|6
1653468680000|2022-05-25 08:51:20|69.89|69.09|69.88|69.08|69.9|69.1|69.85|69.05|21
1653468690000|2022-05-25 08:51:30|69.9|69.1|69.95|69.15|69.98|69.18|69.9|69.1|22
1653468700000|2022-05-25 08:51:40|69.96|69.16|69.93|69.13|69.99|69.19|69.89|69.09|22
1653468710000|2022-05-25 08:51:50|69.94|69.14|69.96|69.16|69.99|69.19|69.93|69.13|18
1653468720000|2022-05-25 08:52:00|69.99|69.19|69.95|69.15|69.99|69.19|69.92|69.12|14
1653468730000|2022-05-25 08:52:10|69.96|69.16|69.96|69.16|69.99|69.19|69.95|69.15|13
1653468740000|2022-05-25 08:52:20|70|69.2|69.96|69.16|70|69.2|69.95|69.15|14
1653468750000|2022-05-25 08:52:30|69.98|69.18|69.88|69.08|69.98|69.18|69.88|69.08|9
1653468760000|2022-05-25 08:52:40|69.87|69.07|69.89|69.09|69.89|69.09|69.86|69.06|17
1653468770000|2022-05-25 08:52:50|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|7
1653468780000|2022-05-25 08:53:00|69.87|69.07|69.89|69.09|69.9|69.1|69.87|69.07|9
1653468790000|2022-05-25 08:53:10|69.88|69.08|69.89|69.09|69.91|69.11|69.88|69.08|16
1653468800000|2022-05-25 08:53:20|69.88|69.08|69.88|69.08|69.91|69.11|69.87|69.07|16
1653468810000|2022-05-25 08:53:30|69.87|69.07|69.87|69.07|69.89|69.09|69.86|69.06|8
1653468820000|2022-05-25 08:53:40|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|22
1653468830000|2022-05-25 08:53:50|69.88|69.08|69.9|69.1|69.92|69.12|69.87|69.07|17
1653468840000|2022-05-25 08:54:00|69.93|69.13|69.89|69.09|69.93|69.13|69.88|69.08|8
1653468850000|2022-05-25 08:54:10|69.88|69.08|69.9|69.1|69.92|69.12|69.88|69.08|4
1653468860000|2022-05-25 08:54:20|69.93|69.13|69.9|69.1|69.93|69.13|69.89|69.09|6
1653468870000|2022-05-25 08:54:30|69.89|69.09|69.9|69.1|69.9|69.1|69.88|69.08|14
1653468880000|2022-05-25 08:54:40|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|6
1653468890000|2022-05-25 08:54:50|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|9
1653468910000|2022-05-25 08:55:10|69.88|69.08|69.9|69.1|69.92|69.12|69.88|69.08|6
1653468920000|2022-05-25 08:55:20|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|6
1653468930000|2022-05-25 08:55:30|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|8
1653468940000|2022-05-25 08:55:40|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|2
1653468950000|2022-05-25 08:55:50|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|2
1653468960000|2022-05-25 08:56:00|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|12
1653468970000|2022-05-25 08:56:10|69.91|69.11|69.9|69.1|69.92|69.12|69.89|69.09|8
1653468980000|2022-05-25 08:56:20|69.89|69.09|69.88|69.08|69.9|69.1|69.88|69.08|12
1653468990000|2022-05-25 08:56:30|69.89|69.09|69.89|69.09|69.89|69.09|69.88|69.08|3
1653469000000|2022-05-25 08:56:40|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|7
1653469010000|2022-05-25 08:56:50|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|3
1653469020000|2022-05-25 08:57:00|69.91|69.11|69.9|69.1|69.91|69.11|69.88|69.08|12
1653469030000|2022-05-25 08:57:10|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|7
1653469040000|2022-05-25 08:57:20|69.88|69.08|69.88|69.08|69.89|69.09|69.88|69.08|5
1653469050000|2022-05-25 08:57:30|69.86|69.06|69.87|69.07|69.91|69.11|69.86|69.06|12
1653469060000|2022-05-25 08:57:40|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|7
1653469070000|2022-05-25 08:57:50|69.89|69.09|69.87|69.07|69.89|69.09|69.87|69.07|7
1653469080000|2022-05-25 08:58:00|69.88|69.08|69.88|69.08|69.89|69.09|69.86|69.06|18
1653469090000|2022-05-25 08:58:10|69.89|69.09|69.88|69.08|69.89|69.09|69.87|69.07|21
1653469100000|2022-05-25 08:58:20|69.89|69.09|69.88|69.08|69.89|69.09|69.86|69.06|12
1653469110000|2022-05-25 08:58:30|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|13
1653469120000|2022-05-25 08:58:40|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|7
1653469130000|2022-05-25 08:58:50|69.89|69.09|69.9|69.1|69.92|69.12|69.88|69.08|13
1653469140000|2022-05-25 08:59:00|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|2
1653469150000|2022-05-25 08:59:10|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|4
1653469160000|2022-05-25 08:59:20|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|13
1653469170000|2022-05-25 08:59:30|69.88|69.08|69.88|69.08|69.91|69.11|69.87|69.07|15
1653469180000|2022-05-25 08:59:40|69.87|69.07|69.88|69.08|69.9|69.1|69.87|69.07|11
1653469190000|2022-05-25 08:59:50|69.92|69.12|69.95|69.15|69.95|69.15|69.86|69.06|23
1653469200000|2022-05-25 09:00:00|69.94|69.14|70|69.2|70|69.2|69.94|69.14|13
1653469210000|2022-05-25 09:00:10|69.97|69.17|69.96|69.16|70|69.2|69.94|69.14|17
1653469220000|2022-05-25 09:00:20|69.94|69.14|69.94|69.14|69.96|69.16|69.94|69.14|12
1653469230000|2022-05-25 09:00:30|69.95|69.15|69.98|69.18|69.98|69.18|69.91|69.11|16
1653469240000|2022-05-25 09:00:40|69.97|69.17|69.96|69.16|70.01|69.21|69.93|69.13|18
1653469250000|2022-05-25 09:00:50|70|69.2|69.88|69.08|70|69.2|69.88|69.08|7
1653469260000|2022-05-25 09:01:00|69.87|69.07|69.88|69.08|69.88|69.08|69.87|69.07|14
1653469270000|2022-05-25 09:01:10|69.91|69.11|69.87|69.07|69.91|69.11|69.86|69.06|18
1653469280000|2022-05-25 09:01:20|69.86|69.06|69.86|69.06|69.87|69.07|69.86|69.06|5
1653469290000|2022-05-25 09:01:30|69.87|69.07|69.87|69.07|69.87|69.07|69.86|69.06|5
1653469300000|2022-05-25 09:01:40|69.88|69.08|69.86|69.06|69.89|69.09|69.86|69.06|8
1653469310000|2022-05-25 09:01:50|69.87|69.07|69.86|69.06|69.87|69.07|69.86|69.06|4
1653469320000|2022-05-25 09:02:00|69.87|69.07|69.86|69.06|69.87|69.07|69.84|69.04|13
1653469330000|2022-05-25 09:02:10|69.87|69.07|69.86|69.06|69.88|69.08|69.84|69.04|8
1653469340000|2022-05-25 09:02:20|69.88|69.08|69.86|69.06|69.9|69.1|69.86|69.06|5
1653469350000|2022-05-25 09:02:30|69.88|69.08|69.86|69.06|69.88|69.08|69.85|69.05|7
1653469360000|2022-05-25 09:02:40|69.88|69.08|69.86|69.06|69.9|69.1|69.84|69.04|15
1653469370000|2022-05-25 09:02:50|69.85|69.05|69.85|69.05|69.86|69.06|69.85|69.05|5
1653469380000|2022-05-25 09:03:00|69.87|69.07|69.85|69.05|69.87|69.07|69.85|69.05|2
1653469390000|2022-05-25 09:03:10|69.87|69.07|69.85|69.05|69.87|69.07|69.85|69.05|2
1653469400000|2022-05-25 09:03:20|69.86|69.06|69.88|69.08|69.88|69.08|69.85|69.05|15
1653469410000|2022-05-25 09:03:30|69.87|69.07|69.89|69.09|69.9|69.1|69.87|69.07|15
1653469420000|2022-05-25 09:03:40|69.87|69.07|69.87|69.07|69.89|69.09|69.87|69.07|11
1653469430000|2022-05-25 09:03:50|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|23
1653469440000|2022-05-25 09:04:00|69.88|69.08|69.9|69.1|69.96|69.16|69.88|69.08|17
1653469450000|2022-05-25 09:04:10|69.91|69.11|69.97|69.17|69.97|69.17|69.91|69.11|13
1653469460000|2022-05-25 09:04:20|69.96|69.16|69.96|69.16|69.97|69.17|69.96|69.16|3
1653469470000|2022-05-25 09:04:30|69.95|69.15|69.96|69.16|69.96|69.16|69.94|69.14|12
1653469480000|2022-05-25 09:04:40|69.95|69.15|69.96|69.16|69.97|69.17|69.93|69.13|11
1653469490000|2022-05-25 09:04:50|69.95|69.15|69.96|69.16|69.96|69.16|69.94|69.14|12
1653469500000|2022-05-25 09:05:00|69.93|69.13|69.96|69.16|70|69.2|69.93|69.13|7
1653469510000|2022-05-25 09:05:10|69.95|69.15|69.96|69.16|69.97|69.17|69.95|69.15|14
1653469520000|2022-05-25 09:05:20|69.97|69.17|69.97|69.17|70.01|69.21|69.95|69.15|14
1653469530000|2022-05-25 09:05:30|69.95|69.15|69.96|69.16|69.98|69.18|69.95|69.15|16
1653469540000|2022-05-25 09:05:40|69.97|69.17|69.98|69.18|69.99|69.19|69.95|69.15|20
1653469550000|2022-05-25 09:05:50|69.97|69.17|70|69.2|70|69.2|69.97|69.17|17
1653469560000|2022-05-25 09:06:00|69.99|69.19|70.06|69.26|70.06|69.26|69.99|69.19|13
1653469570000|2022-05-25 09:06:10|70.07|69.27|70.07|69.27|70.07|69.27|70.02|69.22|13
1653469580000|2022-05-25 09:06:20|70.05|69.25|70.09|69.29|70.09|69.29|70.05|69.25|16
1653469590000|2022-05-25 09:06:30|70.08|69.28|70.07|69.27|70.09|69.29|70.07|69.27|12
1653469600000|2022-05-25 09:06:40|70.08|69.28|70.11|69.31|70.11|69.31|70.07|69.27|15
1653469610000|2022-05-25 09:06:50|70.07|69.27|70.09|69.29|70.12|69.32|70.07|69.27|25
1653469620000|2022-05-25 09:07:00|70.1|69.3|70.09|69.29|70.12|69.32|70.08|69.28|17
1653469630000|2022-05-25 09:07:10|70.1|69.3|70.08|69.28|70.12|69.32|70.07|69.27|18
1653469640000|2022-05-25 09:07:20|70.09|69.29|70.1|69.3|70.11|69.31|70.09|69.29|9
1653469650000|2022-05-25 09:07:30|70.11|69.31|70.11|69.31|70.12|69.32|70.1|69.3|6
1653469660000|2022-05-25 09:07:40|70.12|69.32|70.09|69.29|70.12|69.32|70.07|69.27|6
1653469670000|2022-05-25 09:07:50|70.08|69.28|70.09|69.29|70.1|69.3|70.06|69.26|18
1653469680000|2022-05-25 09:08:00|70.1|69.3|69.98|69.18|70.1|69.3|69.98|69.18|17
1653469690000|2022-05-25 09:08:10|69.99|69.19|69.97|69.17|69.99|69.19|69.96|69.16|13
1653469700000|2022-05-25 09:08:20|69.98|69.18|69.97|69.17|69.99|69.19|69.96|69.16|12
1653469710000|2022-05-25 09:08:30|69.98|69.18|69.97|69.17|69.98|69.18|69.96|69.16|4
1653469720000|2022-05-25 09:08:40|69.98|69.18|69.97|69.17|69.99|69.19|69.97|69.17|15
1653469730000|2022-05-25 09:08:50|69.98|69.18|69.99|69.19|69.99|69.19|69.97|69.17|13
1653469740000|2022-05-25 09:09:00|69.98|69.18|69.97|69.17|69.99|69.19|69.97|69.17|3
1653469750000|2022-05-25 09:09:10|69.99|69.19|69.99|69.19|70.02|69.22|69.99|69.19|7
1653469760000|2022-05-25 09:09:20|69.95|69.15|69.99|69.19|70|69.2|69.95|69.15|12
1653469770000|2022-05-25 09:09:30|69.98|69.18|69.98|69.18|69.99|69.19|69.96|69.16|11
1653469780000|2022-05-25 09:09:40|69.97|69.17|69.98|69.18|70|69.2|69.97|69.17|17
1653469790000|2022-05-25 09:09:50|69.96|69.16|69.98|69.18|69.99|69.19|69.95|69.15|10
1653469800000|2022-05-25 09:10:00|69.96|69.16|69.97|69.17|70|69.2|69.93|69.13|11
1653469810000|2022-05-25 09:10:10|69.96|69.16|69.97|69.17|69.97|69.17|69.93|69.13|7
1653469820000|2022-05-25 09:10:20|69.96|69.16|69.97|69.17|69.99|69.19|69.93|69.13|11
1653469830000|2022-05-25 09:10:30|69.95|69.15|69.98|69.18|69.98|69.18|69.95|69.15|7
1653469840000|2022-05-25 09:10:40|69.96|69.16|69.89|69.09|69.98|69.18|69.87|69.07|14
1653469850000|2022-05-25 09:10:50|69.88|69.08|69.88|69.08|69.89|69.09|69.86|69.06|9
1653469860000|2022-05-25 09:11:00|69.86|69.06|69.87|69.07|69.9|69.1|69.83|69.03|13
1653469870000|2022-05-25 09:11:10|69.88|69.08|69.88|69.08|69.89|69.09|69.86|69.06|17
1653469880000|2022-05-25 09:11:20|69.87|69.07|69.85|69.05|69.9|69.1|69.83|69.03|20
1653469890000|2022-05-25 09:11:30|69.86|69.06|69.86|69.06|69.86|69.06|69.82|69.02|15
1653469900000|2022-05-25 09:11:40|69.85|69.05|69.85|69.05|69.88|69.08|69.85|69.05|15
1653469910000|2022-05-25 09:11:50|69.82|69.02|69.8|69|69.82|69.02|69.77|68.97|15
1653469920000|2022-05-25 09:12:00|69.79|68.99|69.79|68.99|69.79|68.99|69.78|68.98|9
1653469930000|2022-05-25 09:12:10|69.78|68.98|69.79|68.99|69.8|69|69.78|68.98|16
1653469940000|2022-05-25 09:12:20|69.77|68.97|69.78|68.98|69.8|69|69.77|68.97|12
1653469950000|2022-05-25 09:12:30|69.8|69|69.78|68.98|69.8|69|69.78|68.98|13
1653469960000|2022-05-25 09:12:40|69.79|68.99|69.8|69|69.81|69.01|69.78|68.98|15
1653469970000|2022-05-25 09:12:50|69.81|69.01|69.8|69|69.81|69.01|69.79|68.99|10
1653469980000|2022-05-25 09:13:00|69.79|68.99|69.78|68.98|69.8|69|69.78|68.98|12
1653469990000|2022-05-25 09:13:10|69.77|68.97|69.77|68.97|69.79|68.99|69.76|68.96|10
1653470000000|2022-05-25 09:13:20|69.76|68.96|69.77|68.97|69.8|69|69.76|68.96|4
1653470010000|2022-05-25 09:13:30|69.76|68.96|69.77|68.97|69.78|68.98|69.76|68.96|10
1653470020000|2022-05-25 09:13:40|69.78|68.98|69.77|68.97|69.78|68.98|69.76|68.96|8
1653470030000|2022-05-25 09:13:50|69.76|68.96|69.76|68.96|69.77|68.97|69.76|68.96|13
1653470040000|2022-05-25 09:14:00|69.73|68.93|69.76|68.96|69.77|68.97|69.73|68.93|5
1653470050000|2022-05-25 09:14:10|69.77|68.97|69.76|68.96|69.77|68.97|69.76|68.96|4
1653470060000|2022-05-25 09:14:20|69.77|68.97|69.77|68.97|69.77|68.97|69.76|68.96|5
1653470070000|2022-05-25 09:14:30|69.76|68.96|69.76|68.96|69.77|68.97|69.75|68.95|9
1653470080000|2022-05-25 09:14:40|69.77|68.97|69.68|68.88|69.77|68.97|69.68|68.88|8
1653470090000|2022-05-25 09:14:50|69.69|68.89|69.67|68.87|69.71|68.91|69.66|68.86|20
1653470100000|2022-05-25 09:15:00|69.68|68.88|69.66|68.86|69.68|68.88|69.65|68.85|5
1653470110000|2022-05-25 09:15:10|69.65|68.85|69.66|68.86|69.67|68.87|69.65|68.85|12
1653470120000|2022-05-25 09:15:20|69.65|68.85|69.66|68.86|69.67|68.87|69.65|68.85|12
1653470130000|2022-05-25 09:15:30|69.67|68.87|69.66|68.86|69.67|68.87|69.65|68.85|9
1653470140000|2022-05-25 09:15:40|69.65|68.85|69.67|68.87|69.67|68.87|69.64|68.84|8
1653470150000|2022-05-25 09:15:50|69.68|68.88|69.76|68.96|69.76|68.96|69.67|68.87|23
1653470160000|2022-05-25 09:16:00|69.77|68.97|69.78|68.98|69.79|68.99|69.76|68.96|13
1653470170000|2022-05-25 09:16:10|69.79|68.99|69.79|68.99|69.79|68.99|69.77|68.97|13
1653470180000|2022-05-25 09:16:20|69.8|69|69.79|68.99|69.81|69.01|69.79|68.99|6
1653470190000|2022-05-25 09:16:30|69.8|69|69.7|68.9|69.81|69.01|69.7|68.9|17
1653470200000|2022-05-25 09:16:40|69.69|68.89|69.59|68.79|69.69|68.89|69.59|68.79|19
1653470210000|2022-05-25 09:16:50|69.6|68.8|69.56|68.76|69.6|68.8|69.56|68.76|11
1653470220000|2022-05-25 09:17:00|69.59|68.79|69.6|68.8|69.6|68.8|69.57|68.77|12
1653470230000|2022-05-25 09:17:10|69.59|68.79|69.67|68.87|69.68|68.88|69.59|68.79|20
1653470240000|2022-05-25 09:17:20|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|12
1653470250000|2022-05-25 09:17:30|69.66|68.86|69.71|68.91|69.72|68.92|69.66|68.86|13
1653470260000|2022-05-25 09:17:40|69.7|68.9|69.7|68.9|69.71|68.91|69.68|68.88|17
1653470270000|2022-05-25 09:17:50|69.71|68.91|69.71|68.91|69.72|68.92|69.71|68.91|3
1653470280000|2022-05-25 09:18:00|69.7|68.9|69.78|68.98|69.78|68.98|69.7|68.9|13
1653470290000|2022-05-25 09:18:10|69.79|68.99|69.78|68.98|69.79|68.99|69.75|68.95|11
1653470300000|2022-05-25 09:18:20|69.79|68.99|69.79|68.99|69.79|68.99|69.77|68.97|7
1653470310000|2022-05-25 09:18:30|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|12
1653470320000|2022-05-25 09:18:40|69.78|68.98|69.81|69.01|69.83|69.03|69.78|68.98|9
1653470330000|2022-05-25 09:18:50|69.8|69|69.87|69.07|69.87|69.07|69.8|69|12
1653470340000|2022-05-25 09:19:00|69.86|69.06|69.86|69.06|69.87|69.07|69.85|69.05|7
1653470350000|2022-05-25 09:19:10|69.85|69.05|69.78|68.98|69.88|69.08|69.78|68.98|12
1653470360000|2022-05-25 09:19:20|69.77|68.97|69.8|69|69.8|69|69.77|68.97|15
1653470370000|2022-05-25 09:19:30|69.79|68.99|69.8|69|69.86|69.06|69.79|68.99|17
1653470380000|2022-05-25 09:19:40|69.81|69.01|69.86|69.06|69.86|69.06|69.81|69.01|5
1653470390000|2022-05-25 09:19:50|69.85|69.05|69.83|69.03|69.86|69.06|69.82|69.02|7
1653470400000|2022-05-25 09:20:00|69.82|69.02|69.87|69.07|69.88|69.08|69.82|69.02|14
1653470410000|2022-05-25 09:20:10|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|11
1653470420000|2022-05-25 09:20:20|69.87|69.07|69.89|69.09|69.89|69.09|69.87|69.07|7
1653470430000|2022-05-25 09:20:30|69.88|69.08|69.88|69.08|69.88|69.08|69.85|69.05|16
1653470440000|2022-05-25 09:20:40|69.87|69.07|69.87|69.07|69.88|69.08|69.87|69.07|3
1653470450000|2022-05-25 09:20:50|69.86|69.06|69.85|69.05|69.87|69.07|69.83|69.03|13
1653470460000|2022-05-25 09:21:00|69.86|69.06|69.86|69.06|69.87|69.07|69.84|69.04|12
1653470470000|2022-05-25 09:21:10|69.87|69.07|69.86|69.06|69.9|69.1|69.83|69.03|15
1653470480000|2022-05-25 09:21:20|69.87|69.07|69.86|69.06|69.87|69.07|69.86|69.06|10
1653470490000|2022-05-25 09:21:30|69.84|69.04|69.86|69.06|69.88|69.08|69.84|69.04|13
1653470500000|2022-05-25 09:21:40|69.88|69.08|69.77|68.97|69.89|69.09|69.77|68.97|9
1653470510000|2022-05-25 09:21:50|69.78|68.98|69.81|69.01|69.81|69.01|69.77|68.97|15
1653470520000|2022-05-25 09:22:00|69.83|69.03|69.79|68.99|69.85|69.05|69.79|68.99|14
1653470530000|2022-05-25 09:22:10|69.78|68.98|69.79|68.99|69.8|69|69.78|68.98|14
1653470540000|2022-05-25 09:22:20|69.8|69|69.78|68.98|69.8|69|69.77|68.97|16
1653470550000|2022-05-25 09:22:30|69.77|68.97|69.76|68.96|69.79|68.99|69.76|68.96|18
1653470560000|2022-05-25 09:22:40|69.77|68.97|69.78|68.98|69.79|68.99|69.75|68.95|13
1653470570000|2022-05-25 09:22:50|69.77|68.97|69.78|68.98|69.79|68.99|69.77|68.97|11
1653470580000|2022-05-25 09:23:00|69.79|68.99|69.81|69.01|69.86|69.06|69.78|68.98|20
1653470590000|2022-05-25 09:23:10|69.8|69|69.8|69|69.81|69.01|69.79|68.99|20
1653470600000|2022-05-25 09:23:20|69.81|69.01|69.8|69|69.81|69.01|69.79|68.99|7
1653470610000|2022-05-25 09:23:30|69.79|68.99|69.81|69.01|69.81|69.01|69.79|68.99|7
1653470620000|2022-05-25 09:23:40|69.8|69|69.8|69|69.81|69.01|69.8|69|5
1653470630000|2022-05-25 09:23:50|69.81|69.01|69.8|69|69.82|69.02|69.8|69|12
1653470640000|2022-05-25 09:24:00|69.81|69.01|69.8|69|69.81|69.01|69.78|68.98|21
1653470650000|2022-05-25 09:24:10|69.79|68.99|69.78|68.98|69.81|69.01|69.77|68.97|23
1653470660000|2022-05-25 09:24:20|69.79|68.99|69.79|68.99|69.81|69.01|69.77|68.97|10
1653470670000|2022-05-25 09:24:30|69.8|69|69.79|68.99|69.81|69.01|69.78|68.98|14
1653470680000|2022-05-25 09:24:40|69.8|69|69.79|68.99|69.8|69|69.79|68.99|8
1653470690000|2022-05-25 09:24:50|69.8|69|69.79|68.99|69.8|69|69.79|68.99|6
1653470700000|2022-05-25 09:25:00|69.8|69|69.79|68.99|69.8|69|69.78|68.98|14
1653470710000|2022-05-25 09:25:10|69.78|68.98|69.79|68.99|69.8|69|69.78|68.98|8
1653470720000|2022-05-25 09:25:20|69.78|68.98|69.77|68.97|69.8|69|69.77|68.97|9
1653470730000|2022-05-25 09:25:30|69.78|68.98|69.78|68.98|69.79|68.99|69.75|68.95|21
1653470740000|2022-05-25 09:25:40|69.79|68.99|69.77|68.97|69.79|68.99|69.75|68.95|16
1653470750000|2022-05-25 09:25:50|69.78|68.98|69.71|68.91|69.78|68.98|69.71|68.91|6
1653470760000|2022-05-25 09:26:00|69.7|68.9|69.68|68.88|69.7|68.9|69.67|68.87|12
1653470770000|2022-05-25 09:26:10|69.67|68.87|69.67|68.87|69.69|68.89|69.66|68.86|14
1653470780000|2022-05-25 09:26:20|69.68|68.88|69.66|68.86|69.7|68.9|69.64|68.84|9
1653470790000|2022-05-25 09:26:30|69.64|68.84|69.67|68.87|69.7|68.9|69.64|68.84|18
1653470800000|2022-05-25 09:26:40|69.68|68.88|69.77|68.97|69.77|68.97|69.67|68.87|15
1653470810000|2022-05-25 09:26:50|69.76|68.96|69.77|68.97|69.77|68.97|69.74|68.94|12
1653470820000|2022-05-25 09:27:00|69.78|68.98|69.77|68.97|69.8|69|69.77|68.97|10
1653470830000|2022-05-25 09:27:10|69.78|68.98|69.79|68.99|69.79|68.99|69.77|68.97|10
1653470840000|2022-05-25 09:27:20|69.81|69.01|69.76|68.96|69.81|69.01|69.74|68.94|9
1653470850000|2022-05-25 09:27:30|69.77|68.97|69.72|68.92|69.78|68.98|69.7|68.9|18
1653470860000|2022-05-25 09:27:40|69.71|68.91|69.69|68.89|69.71|68.91|69.69|68.89|12
1653470870000|2022-05-25 09:27:50|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|10
1653470880000|2022-05-25 09:28:00|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|10
1653470890000|2022-05-25 09:28:10|69.68|68.88|69.69|68.89|69.69|68.89|69.65|68.85|10
1653470900000|2022-05-25 09:28:20|69.68|68.88|69.7|68.9|69.71|68.91|69.67|68.87|9
1653470910000|2022-05-25 09:28:30|69.69|68.89|69.7|68.9|69.7|68.9|69.68|68.88|12
1653470920000|2022-05-25 09:28:40|69.71|68.91|69.77|68.97|69.78|68.98|69.71|68.91|6
1653470930000|2022-05-25 09:28:50|69.78|68.98|69.78|68.98|69.81|69.01|69.77|68.97|10
1653470940000|2022-05-25 09:29:00|69.77|68.97|69.78|68.98|69.78|68.98|69.74|68.94|15
1653470950000|2022-05-25 09:29:10|69.77|68.97|69.69|68.89|69.78|68.98|69.69|68.89|17
1653470960000|2022-05-25 09:29:20|69.7|68.9|69.7|68.9|69.71|68.91|69.68|68.88|18
1653470970000|2022-05-25 09:29:30|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|10
1653470980000|2022-05-25 09:29:40|69.69|68.89|69.68|68.88|69.71|68.91|69.67|68.87|22
1653470990000|2022-05-25 09:29:50|69.69|68.89|69.68|68.88|69.69|68.89|69.67|68.87|12
1653471000000|2022-05-25 09:30:00|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|17
1653471010000|2022-05-25 09:30:10|69.7|68.9|69.69|68.89|69.7|68.9|69.67|68.87|10
1653471020000|2022-05-25 09:30:20|69.68|68.88|69.61|68.81|69.69|68.89|69.6|68.8|17
1653471030000|2022-05-25 09:30:30|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|9
1653471040000|2022-05-25 09:30:40|69.61|68.81|69.64|68.84|69.64|68.84|69.59|68.79|7
1653471050000|2022-05-25 09:30:50|69.67|68.87|69.68|68.88|69.69|68.89|69.65|68.85|12
1653471060000|2022-05-25 09:31:00|69.69|68.89|69.67|68.87|69.69|68.89|69.65|68.85|8
1653471070000|2022-05-25 09:31:10|69.66|68.86|69.61|68.81|69.67|68.87|69.61|68.81|5
1653471080000|2022-05-25 09:31:20|69.6|68.8|69.64|68.84|69.64|68.84|69.6|68.8|14
1653471090000|2022-05-25 09:31:30|69.66|68.86|69.68|68.88|69.69|68.89|69.64|68.84|18
1653471100000|2022-05-25 09:31:40|69.67|68.87|69.67|68.87|69.69|68.89|69.65|68.85|7
1653471110000|2022-05-25 09:31:50|69.68|68.88|69.67|68.87|69.68|68.88|69.65|68.85|13
1653471120000|2022-05-25 09:32:00|69.66|68.86|69.68|68.88|69.69|68.89|69.66|68.86|12
1653471130000|2022-05-25 09:32:10|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|14
1653471140000|2022-05-25 09:32:20|69.7|68.9|69.7|68.9|69.7|68.9|69.68|68.88|13
1653471150000|2022-05-25 09:32:30|69.69|68.89|69.71|68.91|69.71|68.91|69.69|68.89|5
1653471160000|2022-05-25 09:32:40|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|5
1653471170000|2022-05-25 09:32:50|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|14
1653471180000|2022-05-25 09:33:00|69.69|68.89|69.72|68.92|69.72|68.92|69.67|68.87|10
1653471190000|2022-05-25 09:33:10|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|8
1653471200000|2022-05-25 09:33:20|69.71|68.91|69.7|68.9|69.72|68.92|69.68|68.88|13
1653471210000|2022-05-25 09:33:30|69.71|68.91|69.7|68.9|69.72|68.92|69.69|68.89|9
1653471220000|2022-05-25 09:33:40|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|11
1653471230000|2022-05-25 09:33:50|69.69|68.89|69.7|68.9|69.7|68.9|69.67|68.87|12
1653471240000|2022-05-25 09:34:00|69.69|68.89|69.7|68.9|69.7|68.9|69.67|68.87|14
1653471250000|2022-05-25 09:34:10|69.71|68.91|69.68|68.88|69.71|68.91|69.67|68.87|13
1653471260000|2022-05-25 09:34:20|69.69|68.89|69.71|68.91|69.71|68.91|69.68|68.88|11
1653471270000|2022-05-25 09:34:30|69.7|68.9|69.77|68.97|69.77|68.97|69.7|68.9|13
1653471280000|2022-05-25 09:34:40|69.78|68.98|69.77|68.97|69.78|68.98|69.75|68.95|13
1653471290000|2022-05-25 09:34:50|69.78|68.98|69.77|68.97|69.78|68.98|69.77|68.97|10
1653471300000|2022-05-25 09:35:00|69.76|68.96|69.77|68.97|69.78|68.98|69.76|68.96|16
1653471310000|2022-05-25 09:35:10|69.78|68.98|69.77|68.97|69.8|69|69.76|68.96|13
1653471320000|2022-05-25 09:35:20|69.78|68.98|69.76|68.96|69.78|68.98|69.75|68.95|10
1653471330000|2022-05-25 09:35:30|69.78|68.98|69.77|68.97|69.78|68.98|69.75|68.95|9
1653471340000|2022-05-25 09:35:40|69.76|68.96|69.76|68.96|69.79|68.99|69.74|68.94|18
1653471350000|2022-05-25 09:35:50|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|12
1653471360000|2022-05-25 09:36:00|69.76|68.96|69.77|68.97|69.77|68.97|69.76|68.96|8
1653471370000|2022-05-25 09:36:10|69.76|68.96|69.76|68.96|69.77|68.97|69.76|68.96|9
1653471380000|2022-05-25 09:36:20|69.77|68.97|69.78|68.98|69.79|68.99|69.76|68.96|10
1653471390000|2022-05-25 09:36:30|69.77|68.97|69.79|68.99|69.79|68.99|69.77|68.97|11
1653471400000|2022-05-25 09:36:40|69.78|68.98|69.78|68.98|69.8|69|69.78|68.98|9
1653471410000|2022-05-25 09:36:50|69.79|68.99|69.79|68.99|69.79|68.99|69.78|68.98|7
1653471420000|2022-05-25 09:37:00|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|2
1653471430000|2022-05-25 09:37:10|69.78|68.98|69.8|69|69.8|69|69.78|68.98|7
1653471440000|2022-05-25 09:37:20|69.79|68.99|69.79|68.99|69.8|69|69.78|68.98|15
1653471450000|2022-05-25 09:37:30|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|8
1653471460000|2022-05-25 09:37:40|69.78|68.98|69.79|68.99|69.8|69|69.78|68.98|16
1653471470000|2022-05-25 09:37:50|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|6
1653471480000|2022-05-25 09:38:00|69.79|68.99|69.77|68.97|69.79|68.99|69.77|68.97|5
1653471490000|2022-05-25 09:38:10|69.78|68.98|69.79|68.99|69.79|68.99|69.77|68.97|6
1653471500000|2022-05-25 09:38:20|69.83|69.03|69.86|69.06|69.89|69.09|69.82|69.02|12
1653471510000|2022-05-25 09:38:30|69.83|69.03|69.8|69|69.83|69.03|69.8|69|6
1653471520000|2022-05-25 09:38:40|69.79|68.99|69.8|69|69.81|69.01|69.79|68.99|10
1653471530000|2022-05-25 09:38:50|69.81|69.01|69.8|69|69.81|69.01|69.79|68.99|10
1653471540000|2022-05-25 09:39:00|69.81|69.01|69.81|69.01|69.81|69.01|69.8|69|7
1653471560000|2022-05-25 09:39:20|69.8|69|69.8|69|69.8|69|69.8|69|1
1653471570000|2022-05-25 09:39:30|69.81|69.01|69.8|69|69.81|69.01|69.8|69|12
1653471580000|2022-05-25 09:39:40|69.81|69.01|69.8|69|69.81|69.01|69.79|68.99|10
1653471590000|2022-05-25 09:39:50|69.79|68.99|69.8|69|69.8|69|69.78|68.98|9
1653471600000|2022-05-25 09:40:00|69.79|68.99|69.8|69|69.8|69|69.79|68.99|6
1653471610000|2022-05-25 09:40:10|69.81|69.01|69.79|68.99|69.81|69.01|69.79|68.99|9
1653471620000|2022-05-25 09:40:20|69.8|69|69.8|69|69.8|69|69.78|68.98|5
1653471630000|2022-05-25 09:40:30|69.79|68.99|69.8|69|69.8|69|69.79|68.99|8
1653471640000|2022-05-25 09:40:40|69.79|68.99|69.8|69|69.8|69|69.79|68.99|2
1653471650000|2022-05-25 09:40:50|69.79|68.99|69.79|68.99|69.8|69|69.78|68.98|10
1653471660000|2022-05-25 09:41:00|69.77|68.97|69.79|68.99|69.8|69|69.77|68.97|6
1653471670000|2022-05-25 09:41:10|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|2
1653471680000|2022-05-25 09:41:20|69.8|69|69.78|68.98|69.8|69|69.78|68.98|5
1653471690000|2022-05-25 09:41:30|69.79|68.99|69.78|68.98|69.79|68.99|69.78|68.98|4
1653471700000|2022-05-25 09:41:40|69.79|68.99|69.79|68.99|69.79|68.99|69.78|68.98|3
1653471710000|2022-05-25 09:41:50|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|4
1653471720000|2022-05-25 09:42:00|69.78|68.98|69.8|69|69.81|69.01|69.78|68.98|5
1653471730000|2022-05-25 09:42:10|69.79|68.99|69.79|68.99|69.79|68.99|69.79|68.99|1
1653471740000|2022-05-25 09:42:20|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|4
1653471750000|2022-05-25 09:42:30|69.8|69|69.8|69|69.81|69.01|69.8|69|3
1653471760000|2022-05-25 09:42:40|69.79|68.99|69.77|68.97|69.79|68.99|69.77|68.97|5
1653471770000|2022-05-25 09:42:50|69.78|68.98|69.79|68.99|69.8|69|69.77|68.97|12
1653471780000|2022-05-25 09:43:00|69.8|69|69.79|68.99|69.82|69.02|69.78|68.98|15
1653471790000|2022-05-25 09:43:10|69.8|69|69.79|68.99|69.8|69|69.78|68.98|8
1653471800000|2022-05-25 09:43:20|69.8|69|69.78|68.98|69.8|69|69.78|68.98|5
1653471810000|2022-05-25 09:43:30|69.79|68.99|69.78|68.98|69.8|69|69.78|68.98|8
1653471830000|2022-05-25 09:43:50|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|6
1653471840000|2022-05-25 09:44:00|69.8|69|69.77|68.97|69.8|69|69.75|68.95|17
1653471850000|2022-05-25 09:44:10|69.78|68.98|69.77|68.97|69.8|69|69.75|68.95|16
1653471860000|2022-05-25 09:44:20|69.78|68.98|69.73|68.93|69.78|68.98|69.73|68.93|11
1653471870000|2022-05-25 09:44:30|69.79|68.99|69.69|68.89|69.79|68.99|69.69|68.89|15
1653471880000|2022-05-25 09:44:40|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|3
1653471890000|2022-05-25 09:44:50|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|8
1653471900000|2022-05-25 09:45:00|69.69|68.89|69.76|68.96|69.76|68.96|69.69|68.89|17
1653471910000|2022-05-25 09:45:10|69.75|68.95|69.78|68.98|69.78|68.98|69.75|68.95|8
1653471920000|2022-05-25 09:45:20|69.79|68.99|69.8|69|69.8|69|69.79|68.99|10
1653471940000|2022-05-25 09:45:40|69.79|68.99|69.8|69|69.8|69|69.79|68.99|4
1653471950000|2022-05-25 09:45:50|69.78|68.98|69.78|68.98|69.79|68.99|69.77|68.97|10
1653471960000|2022-05-25 09:46:00|69.79|68.99|69.77|68.97|69.79|68.99|69.77|68.97|17
1653471970000|2022-05-25 09:46:10|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|3
1653471980000|2022-05-25 09:46:20|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|4
1653472020000|2022-05-25 09:47:00|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|3
1653472030000|2022-05-25 09:47:10|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|5
1653472040000|2022-05-25 09:47:20|69.77|68.97|69.78|68.98|69.78|68.98|69.76|68.96|4
1653472050000|2022-05-25 09:47:30|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|7
1653472060000|2022-05-25 09:47:40|69.76|68.96|69.78|68.98|69.78|68.98|69.76|68.96|3
1653472080000|2022-05-25 09:48:00|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|3
1653472090000|2022-05-25 09:48:10|69.78|68.98|69.8|69|69.8|69|69.78|68.98|5
1653472100000|2022-05-25 09:48:20|69.81|69.01|69.8|69|69.81|69.01|69.8|69|2
1653472110000|2022-05-25 09:48:30|69.79|68.99|69.78|68.98|69.8|69|69.78|68.98|4
1653472120000|2022-05-25 09:48:40|69.79|68.99|69.8|69|69.8|69|69.78|68.98|8
1653472130000|2022-05-25 09:48:50|69.79|68.99|69.79|68.99|69.81|69.01|69.77|68.97|14
1653472140000|2022-05-25 09:49:00|69.8|69|69.79|68.99|69.81|69.01|69.78|68.98|8
1653472150000|2022-05-25 09:49:10|69.8|69|69.79|68.99|69.8|69|69.79|68.99|2
1653472160000|2022-05-25 09:49:20|69.8|69|69.8|69|69.81|69.01|69.79|68.99|7
1653472170000|2022-05-25 09:49:30|69.81|69.01|69.87|69.07|69.87|69.07|69.81|69.01|13
1653472180000|2022-05-25 09:49:40|69.88|69.08|69.86|69.06|69.88|69.08|69.86|69.06|5
1653472190000|2022-05-25 09:49:50|69.87|69.07|69.87|69.07|69.88|69.08|69.86|69.06|9
1653472200000|2022-05-25 09:50:00|69.88|69.08|69.85|69.05|69.88|69.08|69.84|69.04|6
1653472210000|2022-05-25 09:50:10|69.86|69.06|69.85|69.05|69.87|69.07|69.85|69.05|4
1653472220000|2022-05-25 09:50:20|69.84|69.04|69.86|69.06|69.86|69.06|69.84|69.04|5
1653472230000|2022-05-25 09:50:30|69.87|69.07|69.85|69.05|69.87|69.07|69.85|69.05|7
1653472240000|2022-05-25 09:50:40|69.84|69.04|69.84|69.04|69.85|69.05|69.83|69.03|5
1653472250000|2022-05-25 09:50:50|69.83|69.03|69.83|69.03|69.84|69.04|69.83|69.03|9
1653472260000|2022-05-25 09:51:00|69.84|69.04|69.83|69.03|69.84|69.04|69.82|69.02|6
1653472270000|2022-05-25 09:51:10|69.82|69.02|69.79|68.99|69.82|69.02|69.79|68.99|11
1653472280000|2022-05-25 09:51:20|69.8|69|69.8|69|69.8|69|69.8|69|1
1653472290000|2022-05-25 09:51:30|69.79|68.99|69.8|69|69.8|69|69.79|68.99|2
1653472300000|2022-05-25 09:51:40|69.79|68.99|69.8|69|69.8|69|69.79|68.99|2
1653472310000|2022-05-25 09:51:50|69.81|69.01|69.85|69.05|69.85|69.05|69.8|69|12
1653472320000|2022-05-25 09:52:00|69.84|69.04|69.85|69.05|69.86|69.06|69.84|69.04|12
1653472330000|2022-05-25 09:52:10|69.86|69.06|69.86|69.06|69.88|69.08|69.85|69.05|13
1653472340000|2022-05-25 09:52:20|69.87|69.07|69.87|69.07|69.88|69.08|69.86|69.06|5
1653472350000|2022-05-25 09:52:30|69.88|69.08|69.86|69.06|69.88|69.08|69.86|69.06|7
1653472360000|2022-05-25 09:52:40|69.87|69.07|69.87|69.07|69.88|69.08|69.86|69.06|9
1653472370000|2022-05-25 09:52:50|69.86|69.06|69.87|69.07|69.87|69.07|69.86|69.06|2
1653472380000|2022-05-25 09:53:00|69.88|69.08|69.87|69.07|69.88|69.08|69.86|69.06|10
1653472390000|2022-05-25 09:53:10|69.86|69.06|69.88|69.08|69.88|69.08|69.86|69.06|15
1653472400000|2022-05-25 09:53:20|69.89|69.09|69.88|69.08|69.89|69.09|69.86|69.06|7
1653472410000|2022-05-25 09:53:30|69.87|69.07|69.87|69.07|69.88|69.08|69.87|69.07|11
1653472420000|2022-05-25 09:53:40|69.86|69.06|69.86|69.06|69.87|69.07|69.85|69.05|13
1653472430000|2022-05-25 09:53:50|69.85|69.05|69.88|69.08|69.88|69.08|69.85|69.05|3
1653472440000|2022-05-25 09:54:00|69.87|69.07|69.85|69.05|69.87|69.07|69.85|69.05|5
1653472450000|2022-05-25 09:54:10|69.86|69.06|69.88|69.08|69.88|69.08|69.84|69.04|14
1653472460000|2022-05-25 09:54:20|69.91|69.11|69.9|69.1|69.91|69.11|69.83|69.03|20
1653472470000|2022-05-25 09:54:30|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|5
1653472480000|2022-05-25 09:54:40|69.9|69.1|69.89|69.09|69.92|69.12|69.87|69.07|14
1653472490000|2022-05-25 09:54:50|69.9|69.1|69.87|69.07|69.92|69.12|69.84|69.04|12
1653472500000|2022-05-25 09:55:00|69.88|69.08|69.86|69.06|69.88|69.08|69.86|69.06|6
1653472510000|2022-05-25 09:55:10|69.87|69.07|69.88|69.08|69.9|69.1|69.85|69.05|7
1653472520000|2022-05-25 09:55:20|69.89|69.09|69.86|69.06|69.9|69.1|69.85|69.05|8
1653472530000|2022-05-25 09:55:30|69.87|69.07|69.89|69.09|69.89|69.09|69.87|69.07|7
1653472540000|2022-05-25 09:55:40|69.88|69.08|69.9|69.1|69.91|69.11|69.87|69.07|9
1653472550000|2022-05-25 09:55:50|69.87|69.07|69.88|69.08|69.88|69.08|69.86|69.06|10
1653472560000|2022-05-25 09:56:00|69.87|69.07|69.88|69.08|69.89|69.09|69.86|69.06|7
1653472570000|2022-05-25 09:56:10|69.87|69.07|69.88|69.08|69.88|69.08|69.87|69.07|6
1653472580000|2022-05-25 09:56:20|69.87|69.07|69.88|69.08|69.88|69.08|69.86|69.06|12
1653472590000|2022-05-25 09:56:30|69.89|69.09|69.87|69.07|69.91|69.11|69.87|69.07|8
1653472600000|2022-05-25 09:56:40|69.88|69.08|69.87|69.07|69.89|69.09|69.87|69.07|10
1653472610000|2022-05-25 09:56:50|69.89|69.09|69.89|69.09|69.89|69.09|69.87|69.07|5
1653472620000|2022-05-25 09:57:00|69.88|69.08|69.88|69.08|69.89|69.09|69.88|69.08|9
1653472630000|2022-05-25 09:57:10|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|2
1653472640000|2022-05-25 09:57:20|69.87|69.07|69.89|69.09|69.89|69.09|69.85|69.05|14
1653472650000|2022-05-25 09:57:30|69.88|69.08|69.88|69.08|69.9|69.1|69.84|69.04|21
1653472660000|2022-05-25 09:57:40|69.87|69.07|69.87|69.07|69.88|69.08|69.87|69.07|11
1653472670000|2022-05-25 09:57:50|69.88|69.08|69.88|69.08|69.9|69.1|69.85|69.05|19
1653472680000|2022-05-25 09:58:00|69.87|69.07|69.87|69.07|69.88|69.08|69.86|69.06|11
1653472690000|2022-05-25 09:58:10|69.9|69.1|69.87|69.07|69.9|69.1|69.86|69.06|8
1653472700000|2022-05-25 09:58:20|69.86|69.06|69.86|69.06|69.87|69.07|69.84|69.04|7
1653472710000|2022-05-25 09:58:30|69.87|69.07|69.87|69.07|69.89|69.09|69.84|69.04|18
1653472720000|2022-05-25 09:58:40|69.85|69.05|69.86|69.06|69.89|69.09|69.85|69.05|10
1653472730000|2022-05-25 09:58:50|69.87|69.07|69.87|69.07|69.87|69.07|69.86|69.06|3
1653472740000|2022-05-25 09:59:00|69.86|69.06|69.88|69.08|69.88|69.08|69.85|69.05|9
1653472750000|2022-05-25 09:59:10|69.87|69.07|69.87|69.07|69.88|69.08|69.85|69.05|14
1653472760000|2022-05-25 09:59:20|69.88|69.08|69.87|69.07|69.88|69.08|69.85|69.05|12
1653472770000|2022-05-25 09:59:30|69.85|69.05|69.85|69.05|69.87|69.07|69.85|69.05|10
1653472780000|2022-05-25 09:59:40|69.86|69.06|69.87|69.07|69.89|69.09|69.85|69.05|15
1653472790000|2022-05-25 09:59:50|69.85|69.05|69.87|69.07|69.87|69.07|69.85|69.05|2
1653472800000|2022-05-25 10:00:00|69.86|69.06|69.85|69.05|69.88|69.08|69.85|69.05|12
1653472810000|2022-05-25 10:00:10|69.81|69.01|69.79|68.99|69.82|69.02|69.78|68.98|17
1653472820000|2022-05-25 10:00:20|69.82|69.02|69.88|69.08|69.89|69.09|69.79|68.99|14
1653472830000|2022-05-25 10:00:30|69.87|69.07|69.88|69.08|69.88|69.08|69.87|69.07|8
1653472840000|2022-05-25 10:00:40|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|6
1653472850000|2022-05-25 10:00:50|69.89|69.09|69.91|69.11|69.92|69.12|69.88|69.08|5
1653472860000|2022-05-25 10:01:00|69.92|69.12|69.89|69.09|69.92|69.12|69.89|69.09|3
1653472870000|2022-05-25 10:01:10|69.9|69.1|69.91|69.11|69.92|69.12|69.88|69.08|12
1653472880000|2022-05-25 10:01:20|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|8
1653472890000|2022-05-25 10:01:30|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|6
1653472900000|2022-05-25 10:01:40|69.9|69.1|69.89|69.09|69.91|69.11|69.89|69.09|10
1653472910000|2022-05-25 10:01:50|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|7
1653472920000|2022-05-25 10:02:00|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|16
1653472930000|2022-05-25 10:02:10|69.89|69.09|69.9|69.1|69.9|69.1|69.87|69.07|15
1653472940000|2022-05-25 10:02:20|69.89|69.09|69.89|69.09|69.89|69.09|69.89|69.09|1
1653472950000|2022-05-25 10:02:30|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|2
1653472960000|2022-05-25 10:02:40|69.9|69.1|69.86|69.06|69.9|69.1|69.86|69.06|9
1653472970000|2022-05-25 10:02:50|69.89|69.09|69.88|69.08|69.9|69.1|69.86|69.06|12
1653472980000|2022-05-25 10:03:00|69.89|69.09|69.89|69.09|69.9|69.1|69.86|69.06|13
1653472990000|2022-05-25 10:03:10|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|6
1653473000000|2022-05-25 10:03:20|69.9|69.1|69.86|69.06|69.91|69.11|69.86|69.06|9
1653473010000|2022-05-25 10:03:30|69.88|69.08|69.88|69.08|69.9|69.1|69.88|69.08|9
1653473020000|2022-05-25 10:03:40|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|9
1653473030000|2022-05-25 10:03:50|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|6
1653473040000|2022-05-25 10:04:00|69.88|69.08|69.9|69.1|69.91|69.11|69.88|69.08|9
1653473050000|2022-05-25 10:04:10|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|8
1653473060000|2022-05-25 10:04:20|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|6
1653473070000|2022-05-25 10:04:30|69.91|69.11|69.88|69.08|69.91|69.11|69.87|69.07|12
1653473080000|2022-05-25 10:04:40|69.89|69.09|69.88|69.08|69.9|69.1|69.88|69.08|13
1653473090000|2022-05-25 10:04:50|69.89|69.09|69.89|69.09|69.89|69.09|69.88|69.08|3
1653473100000|2022-05-25 10:05:00|69.88|69.08|69.87|69.07|69.88|69.08|69.85|69.05|11
1653473110000|2022-05-25 10:05:10|69.88|69.08|69.87|69.07|69.89|69.09|69.85|69.05|10
1653473120000|2022-05-25 10:05:20|69.86|69.06|69.87|69.07|69.88|69.08|69.86|69.06|6
1653473130000|2022-05-25 10:05:30|69.86|69.06|69.87|69.07|69.87|69.07|69.82|69.02|6
1653473140000|2022-05-25 10:05:40|69.86|69.06|69.87|69.07|69.87|69.07|69.86|69.06|2
1653473150000|2022-05-25 10:05:50|69.86|69.06|69.88|69.08|69.88|69.08|69.86|69.06|3
1653473160000|2022-05-25 10:06:00|69.87|69.07|69.88|69.08|69.88|69.08|69.85|69.05|14
1653473170000|2022-05-25 10:06:10|69.87|69.07|69.88|69.08|69.88|69.08|69.87|69.07|4
1653473180000|2022-05-25 10:06:20|69.87|69.07|69.89|69.09|69.89|69.09|69.87|69.07|10
1653473190000|2022-05-25 10:06:30|69.88|69.08|69.89|69.09|69.89|69.09|69.84|69.04|16
1653473200000|2022-05-25 10:06:40|69.88|69.08|69.87|69.07|69.89|69.09|69.87|69.07|8
1653473210000|2022-05-25 10:06:50|69.88|69.08|69.88|69.08|69.88|69.08|69.83|69.03|8
1653473220000|2022-05-25 10:07:00|69.87|69.07|69.87|69.07|69.88|69.08|69.87|69.07|11
1653473230000|2022-05-25 10:07:10|69.88|69.08|69.87|69.07|69.88|69.08|69.87|69.07|4
1653473240000|2022-05-25 10:07:20|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|11
1653473250000|2022-05-25 10:07:30|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|6
1653473260000|2022-05-25 10:07:40|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|2
1653473270000|2022-05-25 10:07:50|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|3
1653473280000|2022-05-25 10:08:00|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|3
1653473290000|2022-05-25 10:08:10|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|7
1653473310000|2022-05-25 10:08:30|69.89|69.09|69.9|69.1|69.9|69.1|69.89|69.09|4
1653473320000|2022-05-25 10:08:40|69.89|69.09|69.86|69.06|69.89|69.09|69.86|69.06|6
1653473330000|2022-05-25 10:08:50|69.87|69.07|69.87|69.07|69.92|69.12|69.87|69.07|17
1653473340000|2022-05-25 10:09:00|69.88|69.08|69.88|69.08|69.89|69.09|69.86|69.06|17
1653473350000|2022-05-25 10:09:10|69.89|69.09|69.91|69.11|69.91|69.11|69.83|69.03|12
1653473360000|2022-05-25 10:09:20|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|8
1653473370000|2022-05-25 10:09:30|69.89|69.09|69.87|69.07|69.89|69.09|69.84|69.04|14
1653473380000|2022-05-25 10:09:40|69.88|69.08|69.89|69.09|69.91|69.11|69.88|69.08|11
1653473390000|2022-05-25 10:09:50|69.88|69.08|69.88|69.08|69.91|69.11|69.85|69.05|14
1653473400000|2022-05-25 10:10:00|69.87|69.07|69.89|69.09|69.89|69.09|69.87|69.07|7
1653473410000|2022-05-25 10:10:10|69.88|69.08|69.88|69.08|69.88|69.08|69.87|69.07|3
1653473420000|2022-05-25 10:10:20|69.87|69.07|69.88|69.08|69.9|69.1|69.87|69.07|8
1653473430000|2022-05-25 10:10:30|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|8
1653473440000|2022-05-25 10:10:40|69.87|69.07|69.87|69.07|69.89|69.09|69.85|69.05|10
1653473450000|2022-05-25 10:10:50|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|14
1653473460000|2022-05-25 10:11:00|69.86|69.06|69.87|69.07|69.91|69.11|69.86|69.06|15
1653473470000|2022-05-25 10:11:10|69.88|69.08|69.81|69.01|69.88|69.08|69.81|69.01|6
1653473480000|2022-05-25 10:11:20|69.8|69|69.78|68.98|69.8|69|69.78|68.98|7
1653473490000|2022-05-25 10:11:30|69.79|68.99|69.76|68.96|69.79|68.99|69.76|68.96|12
1653473500000|2022-05-25 10:11:40|69.75|68.95|69.76|68.96|69.76|68.96|69.73|68.93|4
1653473510000|2022-05-25 10:11:50|69.77|68.97|69.75|68.95|69.77|68.97|69.75|68.95|5
1653473520000|2022-05-25 10:12:00|69.76|68.96|69.78|68.98|69.78|68.98|69.75|68.95|7
1653473530000|2022-05-25 10:12:10|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|7
1653473540000|2022-05-25 10:12:20|69.76|68.96|69.77|68.97|69.77|68.97|69.75|68.95|7
1653473550000|2022-05-25 10:12:30|69.75|68.95|69.77|68.97|69.79|68.99|69.74|68.94|17
1653473560000|2022-05-25 10:12:40|69.79|68.99|69.77|68.97|69.8|69|69.75|68.95|10
1653473570000|2022-05-25 10:12:50|69.78|68.98|69.78|68.98|69.79|68.99|69.74|68.94|22
1653473580000|2022-05-25 10:13:00|69.79|68.99|69.77|68.97|69.79|68.99|69.75|68.95|15
1653473590000|2022-05-25 10:13:10|69.78|68.98|69.79|68.99|69.79|68.99|69.77|68.97|12
1653473600000|2022-05-25 10:13:20|69.75|68.95|69.68|68.88|69.75|68.95|69.68|68.88|15
1653473610000|2022-05-25 10:13:30|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|9
1653473620000|2022-05-25 10:13:40|69.7|68.9|69.74|68.94|69.77|68.97|69.7|68.9|20
1653473630000|2022-05-25 10:13:50|69.77|68.97|69.72|68.92|69.77|68.97|69.69|68.89|14
1653473640000|2022-05-25 10:14:00|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|4
1653473650000|2022-05-25 10:14:10|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|4
1653473660000|2022-05-25 10:14:20|69.73|68.93|69.73|68.93|69.73|68.93|69.72|68.92|7
1653473670000|2022-05-25 10:14:30|69.72|68.92|69.78|68.98|69.8|69|69.72|68.92|17
1653473680000|2022-05-25 10:14:40|69.79|68.99|69.78|68.98|69.8|69|69.76|68.96|11
1653473690000|2022-05-25 10:14:50|69.77|68.97|69.79|68.99|69.79|68.99|69.77|68.97|13
1653473700000|2022-05-25 10:15:00|69.78|68.98|69.79|68.99|69.79|68.99|69.78|68.98|2
1653473710000|2022-05-25 10:15:10|69.8|69|69.8|69|69.81|69.01|69.77|68.97|18
1653473720000|2022-05-25 10:15:20|69.79|68.99|69.79|68.99|69.83|69.03|69.78|68.98|24
1653473730000|2022-05-25 10:15:30|69.78|68.98|69.71|68.91|69.79|68.99|69.7|68.9|12
1653473740000|2022-05-25 10:15:40|69.7|68.9|69.71|68.91|69.73|68.93|69.7|68.9|19
1653473750000|2022-05-25 10:15:50|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|5
1653473760000|2022-05-25 10:16:00|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|6
1653473770000|2022-05-25 10:16:10|69.71|68.91|69.71|68.91|69.72|68.92|69.71|68.91|3
1653473780000|2022-05-25 10:16:20|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|2
1653473790000|2022-05-25 10:16:30|69.7|68.9|69.69|68.89|69.72|68.92|69.68|68.88|13
1653473800000|2022-05-25 10:16:40|69.72|68.92|69.68|68.88|69.73|68.93|69.66|68.86|17
1653473810000|2022-05-25 10:16:50|69.69|68.89|69.68|68.88|69.69|68.89|69.66|68.86|8
1653473820000|2022-05-25 10:17:00|69.66|68.86|69.69|68.89|69.72|68.92|69.66|68.86|10
1653473830000|2022-05-25 10:17:10|69.68|68.88|69.71|68.91|69.72|68.92|69.68|68.88|12
1653473840000|2022-05-25 10:17:20|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|3
1653473850000|2022-05-25 10:17:30|69.71|68.91|69.71|68.91|69.72|68.92|69.69|68.89|13
1653473860000|2022-05-25 10:17:40|69.7|68.9|69.69|68.89|69.72|68.92|69.69|68.89|14
1653473870000|2022-05-25 10:17:50|69.71|68.91|69.68|68.88|69.72|68.92|69.67|68.87|15
1653473880000|2022-05-25 10:18:00|69.69|68.89|69.68|68.88|69.72|68.92|69.66|68.86|19
1653473890000|2022-05-25 10:18:10|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|8
1653473900000|2022-05-25 10:18:20|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|4
1653473910000|2022-05-25 10:18:30|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|4
1653473920000|2022-05-25 10:18:40|69.67|68.87|69.67|68.87|69.68|68.88|69.67|68.87|3
1653473930000|2022-05-25 10:18:50|69.68|68.88|69.72|68.92|69.72|68.92|69.68|68.88|4
1653473940000|2022-05-25 10:19:00|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|9
1653473950000|2022-05-25 10:19:10|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|6
1653473960000|2022-05-25 10:19:20|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|5
1653473970000|2022-05-25 10:19:30|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|8
1653473980000|2022-05-25 10:19:40|69.72|68.92|69.71|68.91|69.74|68.94|69.7|68.9|10
1653473990000|2022-05-25 10:19:50|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|5
1653474000000|2022-05-25 10:20:00|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|9
1653474010000|2022-05-25 10:20:10|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|11
1653474020000|2022-05-25 10:20:20|69.67|68.87|69.72|68.92|69.72|68.92|69.67|68.87|12
1653474030000|2022-05-25 10:20:30|69.69|68.89|69.69|68.89|69.71|68.91|69.66|68.86|16
1653474040000|2022-05-25 10:20:40|69.7|68.9|69.71|68.91|69.72|68.92|69.69|68.89|10
1653474050000|2022-05-25 10:20:50|69.7|68.9|69.69|68.89|69.72|68.92|69.69|68.89|16
1653474060000|2022-05-25 10:21:00|69.7|68.9|69.69|68.89|69.72|68.92|69.69|68.89|14
1653474070000|2022-05-25 10:21:10|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|6
1653474080000|2022-05-25 10:21:20|69.68|68.88|69.69|68.89|69.72|68.92|69.68|68.88|14
1653474090000|2022-05-25 10:21:30|69.68|68.88|69.7|68.9|69.7|68.9|69.68|68.88|7
1653474100000|2022-05-25 10:21:40|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|9
1653474110000|2022-05-25 10:21:50|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|4
1653474120000|2022-05-25 10:22:00|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|9
1653474130000|2022-05-25 10:22:10|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|10
1653474140000|2022-05-25 10:22:20|69.69|68.89|69.67|68.87|69.7|68.9|69.66|68.86|10
1653474150000|2022-05-25 10:22:30|69.68|68.88|69.68|68.88|69.71|68.91|69.67|68.87|7
1653474160000|2022-05-25 10:22:40|69.65|68.85|69.68|68.88|69.69|68.89|69.65|68.85|12
1653474170000|2022-05-25 10:22:50|69.67|68.87|69.67|68.87|69.69|68.89|69.66|68.86|9
1653474180000|2022-05-25 10:23:00|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|9
1653474190000|2022-05-25 10:23:10|69.67|68.87|69.66|68.86|69.68|68.88|69.65|68.85|12
1653474200000|2022-05-25 10:23:20|69.65|68.85|69.7|68.9|69.7|68.9|69.62|68.82|20
1653474210000|2022-05-25 10:23:30|69.67|68.87|69.66|68.86|69.67|68.87|69.64|68.84|10
1653474220000|2022-05-25 10:23:40|69.67|68.87|69.66|68.86|69.69|68.89|69.62|68.82|12
1653474230000|2022-05-25 10:23:50|69.65|68.85|69.65|68.85|69.66|68.86|69.62|68.82|9
1653474240000|2022-05-25 10:24:00|69.66|68.86|69.65|68.85|69.68|68.88|69.62|68.82|10
1653474250000|2022-05-25 10:24:10|69.66|68.86|69.66|68.86|69.66|68.86|69.62|68.82|8
1653474260000|2022-05-25 10:24:20|69.67|68.87|69.69|68.89|69.69|68.89|69.64|68.84|19
1653474270000|2022-05-25 10:24:30|69.71|68.91|69.68|68.88|69.73|68.93|69.66|68.86|12
1653474280000|2022-05-25 10:24:40|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|12
1653474290000|2022-05-25 10:24:50|69.68|68.88|69.67|68.87|69.68|68.88|69.65|68.85|17
1653474300000|2022-05-25 10:25:00|69.66|68.86|69.68|68.88|69.69|68.89|69.66|68.86|19
1653474310000|2022-05-25 10:25:10|69.69|68.89|69.69|68.89|69.71|68.91|69.69|68.89|9
1653474320000|2022-05-25 10:25:20|69.7|68.9|69.68|68.88|69.7|68.9|69.68|68.88|9
1653474330000|2022-05-25 10:25:30|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|7
1653474340000|2022-05-25 10:25:40|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653474350000|2022-05-25 10:25:50|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653474360000|2022-05-25 10:26:00|69.7|68.9|69.75|68.95|69.75|68.95|69.69|68.89|8
1653474370000|2022-05-25 10:26:10|69.76|68.96|69.75|68.95|69.76|68.96|69.74|68.94|16
1653474380000|2022-05-25 10:26:20|69.76|68.96|69.74|68.94|69.76|68.96|69.73|68.93|11
1653474390000|2022-05-25 10:26:30|69.75|68.95|69.75|68.95|69.8|69|69.73|68.93|17
1653474400000|2022-05-25 10:26:40|69.76|68.96|69.75|68.95|69.77|68.97|69.73|68.93|18
1653474410000|2022-05-25 10:26:50|69.76|68.96|69.75|68.95|69.76|68.96|69.72|68.92|11
1653474420000|2022-05-25 10:27:00|69.76|68.96|69.76|68.96|69.76|68.96|69.76|68.96|1
1653474430000|2022-05-25 10:27:10|69.77|68.97|69.77|68.97|69.79|68.99|69.76|68.96|8
1653474440000|2022-05-25 10:27:20|69.78|68.98|69.77|68.97|69.79|68.99|69.77|68.97|6
1653474450000|2022-05-25 10:27:30|69.78|68.98|69.79|68.99|69.8|69|69.77|68.97|8
1653474460000|2022-05-25 10:27:40|69.8|69|69.79|68.99|69.8|69|69.79|68.99|6
1653474470000|2022-05-25 10:27:50|69.8|69|69.78|68.98|69.8|69|69.77|68.97|9
1653474480000|2022-05-25 10:28:00|69.79|68.99|69.79|68.99|69.79|68.99|69.78|68.98|9
1653474490000|2022-05-25 10:28:10|69.78|68.98|69.77|68.97|69.82|69.02|69.76|68.96|12
1653474500000|2022-05-25 10:28:20|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|3
1653474510000|2022-05-25 10:28:30|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|6
1653474520000|2022-05-25 10:28:40|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|6
1653474530000|2022-05-25 10:28:50|69.77|68.97|69.77|68.97|69.77|68.97|69.77|68.97|1
1653474540000|2022-05-25 10:29:00|69.78|68.98|69.78|68.98|69.78|68.98|69.77|68.97|3
1653474550000|2022-05-25 10:29:10|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|3
1653474560000|2022-05-25 10:29:20|69.78|68.98|69.81|69.01|69.81|69.01|69.77|68.97|6
1653474570000|2022-05-25 10:29:30|69.82|69.02|69.81|69.01|69.82|69.02|69.8|69|12
1653474580000|2022-05-25 10:29:40|69.82|69.02|69.88|69.08|69.88|69.08|69.82|69.02|14
1653474590000|2022-05-25 10:29:50|69.87|69.07|69.86|69.06|69.88|69.08|69.85|69.05|19
1653474600000|2022-05-25 10:30:00|69.87|69.07|69.88|69.08|69.89|69.09|69.86|69.06|12
1653474610000|2022-05-25 10:30:10|69.85|69.05|69.77|68.97|69.89|69.09|69.77|68.97|15
1653474620000|2022-05-25 10:30:20|69.76|68.96|69.76|68.96|69.8|69|69.75|68.95|17
1653474630000|2022-05-25 10:30:30|69.75|68.95|69.76|68.96|69.76|68.96|69.75|68.95|6
1653474640000|2022-05-25 10:30:40|69.75|68.95|69.76|68.96|69.78|68.98|69.74|68.94|9
1653474650000|2022-05-25 10:30:50|69.75|68.95|69.76|68.96|69.78|68.98|69.75|68.95|14
1653474660000|2022-05-25 10:31:00|69.77|68.97|69.77|68.97|69.79|68.99|69.77|68.97|11
1653474670000|2022-05-25 10:31:10|69.75|68.95|69.77|68.97|69.78|68.98|69.75|68.95|10
1653474680000|2022-05-25 10:31:20|69.79|68.99|69.77|68.97|69.79|68.99|69.76|68.96|14
1653474690000|2022-05-25 10:31:30|69.79|68.99|69.77|68.97|69.79|68.99|69.76|68.96|16
1653474700000|2022-05-25 10:31:40|69.78|68.98|69.76|68.96|69.78|68.98|69.75|68.95|15
1653474710000|2022-05-25 10:31:50|69.77|68.97|69.77|68.97|69.77|68.97|69.75|68.95|6
1653474720000|2022-05-25 10:32:00|69.78|68.98|69.77|68.97|69.78|68.98|69.76|68.96|5
1653474730000|2022-05-25 10:32:10|69.76|68.96|69.73|68.93|69.77|68.97|69.73|68.93|15
1653474740000|2022-05-25 10:32:20|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|4
1653474750000|2022-05-25 10:32:30|69.73|68.93|69.74|68.94|69.75|68.95|69.73|68.93|6
1653474760000|2022-05-25 10:32:40|69.75|68.95|69.74|68.94|69.75|68.95|69.73|68.93|14
1653474770000|2022-05-25 10:32:50|69.75|68.95|69.68|68.88|69.75|68.95|69.67|68.87|15
1653474780000|2022-05-25 10:33:00|69.69|68.89|69.68|68.88|69.71|68.91|69.67|68.87|12
1653474790000|2022-05-25 10:33:10|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|2
1653474800000|2022-05-25 10:33:20|69.67|68.87|69.69|68.89|69.69|68.89|69.67|68.87|13
1653474810000|2022-05-25 10:33:30|69.7|68.9|69.7|68.9|69.7|68.9|69.68|68.88|9
1653474820000|2022-05-25 10:33:40|69.69|68.89|69.66|68.86|69.7|68.9|69.66|68.86|14
1653474830000|2022-05-25 10:33:50|69.67|68.87|69.65|68.85|69.67|68.87|69.64|68.84|14
1653474840000|2022-05-25 10:34:00|69.64|68.84|69.6|68.8|69.64|68.84|69.57|68.77|11
1653474850000|2022-05-25 10:34:10|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|2
1653474860000|2022-05-25 10:34:20|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|9
1653474870000|2022-05-25 10:34:30|69.62|68.82|69.59|68.79|69.62|68.82|69.58|68.78|4
1653474880000|2022-05-25 10:34:40|69.58|68.78|69.58|68.78|69.63|68.83|69.57|68.77|11
1653474890000|2022-05-25 10:34:50|69.59|68.79|69.58|68.78|69.61|68.81|69.57|68.77|13
1653474900000|2022-05-25 10:35:00|69.57|68.77|69.51|68.71|69.58|68.78|69.51|68.71|9
1653474910000|2022-05-25 10:35:10|69.5|68.7|69.53|68.73|69.53|68.73|69.48|68.68|14
1653474920000|2022-05-25 10:35:20|69.54|68.74|69.53|68.73|69.54|68.74|69.52|68.72|16
1653474930000|2022-05-25 10:35:30|69.54|68.74|69.55|68.75|69.58|68.78|69.53|68.73|15
1653474940000|2022-05-25 10:35:40|69.56|68.76|69.57|68.77|69.57|68.77|69.54|68.74|15
1653474950000|2022-05-25 10:35:50|69.56|68.76|69.6|68.8|69.6|68.8|69.56|68.76|15
1653474960000|2022-05-25 10:36:00|69.62|68.82|69.64|68.84|69.64|68.84|69.59|68.79|13
1653474970000|2022-05-25 10:36:10|69.63|68.83|69.59|68.79|69.69|68.89|69.58|68.78|16
1653474980000|2022-05-25 10:36:20|69.58|68.78|69.6|68.8|69.62|68.82|69.57|68.77|14
1653474990000|2022-05-25 10:36:30|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|2
1653475000000|2022-05-25 10:36:40|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|3
1653475010000|2022-05-25 10:36:50|69.58|68.78|69.59|68.79|69.6|68.8|69.58|68.78|8
1653475020000|2022-05-25 10:37:00|69.62|68.82|69.59|68.79|69.62|68.82|69.59|68.79|3
1653475030000|2022-05-25 10:37:10|69.58|68.78|69.59|68.79|69.62|68.82|69.57|68.77|8
1653475040000|2022-05-25 10:37:20|69.62|68.82|69.61|68.81|69.63|68.83|69.58|68.78|11
1653475050000|2022-05-25 10:37:30|69.59|68.79|69.61|68.81|69.62|68.82|69.59|68.79|11
1653475070000|2022-05-25 10:37:50|69.6|68.8|69.61|68.81|69.62|68.82|69.6|68.8|5
1653475080000|2022-05-25 10:38:00|69.62|68.82|69.61|68.81|69.62|68.82|69.6|68.8|13
1653475090000|2022-05-25 10:38:10|69.6|68.8|69.63|68.83|69.63|68.83|69.6|68.8|6
1653475100000|2022-05-25 10:38:20|69.64|68.84|69.69|68.89|69.7|68.9|69.64|68.84|19
1653475110000|2022-05-25 10:38:30|69.68|68.88|69.68|68.88|69.69|68.89|69.65|68.85|17
1653475120000|2022-05-25 10:38:40|69.66|68.86|69.66|68.86|69.68|68.88|69.65|68.85|18
1653475130000|2022-05-25 10:38:50|69.67|68.87|69.69|68.89|69.69|68.89|69.63|68.83|16
1653475140000|2022-05-25 10:39:00|69.67|68.87|69.67|68.87|69.7|68.9|69.63|68.83|25
1653475150000|2022-05-25 10:39:10|69.66|68.86|69.68|68.88|69.68|68.88|69.63|68.83|12
1653475160000|2022-05-25 10:39:20|69.67|68.87|69.68|68.88|69.68|68.88|69.63|68.83|11
1653475170000|2022-05-25 10:39:30|69.67|68.87|69.7|68.9|69.7|68.9|69.63|68.83|11
1653475180000|2022-05-25 10:39:40|69.68|68.88|69.66|68.86|69.7|68.9|69.63|68.83|16
1653475190000|2022-05-25 10:39:50|69.67|68.87|69.66|68.86|69.68|68.88|69.64|68.84|16
1653475200000|2022-05-25 10:40:00|69.68|68.88|69.71|68.91|69.71|68.91|69.66|68.86|24
1653475210000|2022-05-25 10:40:10|69.72|68.92|69.66|68.86|69.75|68.95|69.65|68.85|18
1653475220000|2022-05-25 10:40:20|69.67|68.87|69.68|68.88|69.69|68.89|69.66|68.86|16
1653475230000|2022-05-25 10:40:30|69.69|68.89|69.68|68.88|69.69|68.89|69.67|68.87|16
1653475240000|2022-05-25 10:40:40|69.72|68.92|69.69|68.89|69.72|68.92|69.69|68.89|4
1653475250000|2022-05-25 10:40:50|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|4
1653475260000|2022-05-25 10:41:00|69.68|68.88|69.7|68.9|69.7|68.9|69.68|68.88|5
1653475270000|2022-05-25 10:41:10|69.69|68.89|69.7|68.9|69.7|68.9|69.68|68.88|12
1653475280000|2022-05-25 10:41:20|69.69|68.89|69.68|68.88|69.7|68.9|69.67|68.87|10
1653475290000|2022-05-25 10:41:30|69.67|68.87|69.7|68.9|69.71|68.91|69.67|68.87|12
1653475300000|2022-05-25 10:41:40|69.71|68.91|69.74|68.94|69.79|68.99|69.71|68.91|12
1653475310000|2022-05-25 10:41:50|69.73|68.93|69.75|68.95|69.76|68.96|69.73|68.93|10
1653475320000|2022-05-25 10:42:00|69.78|68.98|69.78|68.98|69.78|68.98|69.68|68.88|24
1653475330000|2022-05-25 10:42:10|69.79|68.99|69.77|68.97|69.79|68.99|69.75|68.95|15
1653475340000|2022-05-25 10:42:20|69.76|68.96|69.76|68.96|69.78|68.98|69.75|68.95|15
1653475350000|2022-05-25 10:42:30|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|12
1653475360000|2022-05-25 10:42:40|69.76|68.96|69.77|68.97|69.8|69|69.76|68.96|7
1653475370000|2022-05-25 10:42:50|69.76|68.96|69.77|68.97|69.79|68.99|69.76|68.96|4
1653475380000|2022-05-25 10:43:00|69.76|68.96|69.75|68.95|69.76|68.96|69.75|68.95|4
1653475390000|2022-05-25 10:43:10|69.76|68.96|69.76|68.96|69.78|68.98|69.75|68.95|7
1653475400000|2022-05-25 10:43:20|69.77|68.97|69.78|68.98|69.78|68.98|69.76|68.96|8
1653475410000|2022-05-25 10:43:30|69.77|68.97|69.77|68.97|69.78|68.98|69.77|68.97|5
1653475420000|2022-05-25 10:43:40|69.76|68.96|69.77|68.97|69.78|68.98|69.76|68.96|9
1653475430000|2022-05-25 10:43:50|69.78|68.98|69.77|68.97|69.78|68.98|69.75|68.95|10
1653475440000|2022-05-25 10:44:00|69.79|68.99|69.77|68.97|69.79|68.99|69.75|68.95|15
1653475450000|2022-05-25 10:44:10|69.78|68.98|69.76|68.96|69.78|68.98|69.74|68.94|17
1653475460000|2022-05-25 10:44:20|69.77|68.97|69.76|68.96|69.77|68.97|69.74|68.94|17
1653475470000|2022-05-25 10:44:30|69.73|68.93|69.77|68.97|69.78|68.98|69.73|68.93|15
1653475480000|2022-05-25 10:44:40|69.76|68.96|69.76|68.96|69.77|68.97|69.75|68.95|16
1653475490000|2022-05-25 10:44:50|69.75|68.95|69.76|68.96|69.78|68.98|69.74|68.94|10
1653475500000|2022-05-25 10:45:00|69.78|68.98|69.75|68.95|69.78|68.98|69.73|68.93|16
1653475510000|2022-05-25 10:45:10|69.76|68.96|69.76|68.96|69.77|68.97|69.75|68.95|12
1653475520000|2022-05-25 10:45:20|69.75|68.95|69.76|68.96|69.77|68.97|69.75|68.95|10
1653475530000|2022-05-25 10:45:30|69.75|68.95|69.76|68.96|69.76|68.96|69.72|68.92|11
1653475540000|2022-05-25 10:45:40|69.77|68.97|69.7|68.9|69.77|68.97|69.69|68.89|5
1653475550000|2022-05-25 10:45:50|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|10
1653475560000|2022-05-25 10:46:00|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|12
1653475570000|2022-05-25 10:46:10|69.69|68.89|69.67|68.87|69.71|68.91|69.66|68.86|7
1653475580000|2022-05-25 10:46:20|69.68|68.88|69.69|68.89|69.69|68.89|69.65|68.85|17
1653475590000|2022-05-25 10:46:30|69.7|68.9|69.68|68.88|69.7|68.9|69.67|68.87|5
1653475600000|2022-05-25 10:46:40|69.67|68.87|69.7|68.9|69.7|68.9|69.67|68.87|13
1653475610000|2022-05-25 10:46:50|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|11
1653475620000|2022-05-25 10:47:00|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|10
1653475630000|2022-05-25 10:47:10|69.67|68.87|69.61|68.81|69.67|68.87|69.61|68.81|15
1653475640000|2022-05-25 10:47:20|69.62|68.82|69.66|68.86|69.68|68.88|69.61|68.81|13
1653475650000|2022-05-25 10:47:30|69.67|68.87|69.65|68.85|69.67|68.87|69.65|68.85|9
1653475660000|2022-05-25 10:47:40|69.66|68.86|69.66|68.86|69.67|68.87|69.65|68.85|9
1653475670000|2022-05-25 10:47:50|69.67|68.87|69.65|68.85|69.69|68.89|69.63|68.83|13
1653475680000|2022-05-25 10:48:00|69.66|68.86|69.64|68.84|69.66|68.86|69.64|68.84|16
1653475690000|2022-05-25 10:48:10|69.66|68.86|69.6|68.8|69.67|68.87|69.59|68.79|12
1653475700000|2022-05-25 10:48:20|69.61|68.81|69.61|68.81|69.61|68.81|69.58|68.78|10
1653475710000|2022-05-25 10:48:30|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|13
1653475720000|2022-05-25 10:48:40|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|8
1653475730000|2022-05-25 10:48:50|69.6|68.8|69.6|68.8|69.6|68.8|69.58|68.78|11
1653475740000|2022-05-25 10:49:00|69.59|68.79|69.56|68.76|69.6|68.8|69.56|68.76|14
1653475750000|2022-05-25 10:49:10|69.57|68.77|69.5|68.7|69.6|68.8|69.5|68.7|13
1653475760000|2022-05-25 10:49:20|69.49|68.69|69.5|68.7|69.5|68.7|69.49|68.69|8
1653475770000|2022-05-25 10:49:30|69.49|68.69|69.48|68.68|69.5|68.7|69.48|68.68|11
1653475780000|2022-05-25 10:49:40|69.49|68.69|69.5|68.7|69.5|68.7|69.49|68.69|12
1653475790000|2022-05-25 10:49:50|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|8
1653475800000|2022-05-25 10:50:00|69.51|68.71|69.49|68.69|69.51|68.71|69.48|68.68|11
1653475810000|2022-05-25 10:50:10|69.48|68.68|69.48|68.68|69.51|68.71|69.48|68.68|13
1653475820000|2022-05-25 10:50:20|69.5|68.7|69.49|68.69|69.5|68.7|69.48|68.68|10
1653475830000|2022-05-25 10:50:30|69.46|68.66|69.41|68.61|69.47|68.67|69.38|68.58|19
1653475840000|2022-05-25 10:50:40|69.39|68.59|69.38|68.58|69.41|68.61|69.38|68.58|8
1653475850000|2022-05-25 10:50:50|69.43|68.63|69.4|68.6|69.43|68.63|69.38|68.58|8
1653475860000|2022-05-25 10:51:00|69.41|68.61|69.31|68.51|69.41|68.61|69.31|68.51|22
1653475870000|2022-05-25 10:51:10|69.3|68.5|69.32|68.52|69.37|68.57|69.3|68.5|22
1653475880000|2022-05-25 10:51:20|69.33|68.53|69.39|68.59|69.39|68.59|69.3|68.5|21
1653475890000|2022-05-25 10:51:30|69.35|68.55|69.37|68.57|69.38|68.58|69.3|68.5|20
1653475900000|2022-05-25 10:51:40|69.36|68.56|69.35|68.55|69.38|68.58|69.31|68.51|23
1653475910000|2022-05-25 10:51:50|69.36|68.56|69.36|68.56|69.36|68.56|69.34|68.54|13
1653475920000|2022-05-25 10:52:00|69.35|68.55|69.35|68.55|69.37|68.57|69.33|68.53|8
1653475930000|2022-05-25 10:52:10|69.32|68.52|69.33|68.53|69.33|68.53|69.31|68.51|14
1653475940000|2022-05-25 10:52:20|69.32|68.52|69.3|68.5|69.33|68.53|69.29|68.49|12
1653475950000|2022-05-25 10:52:30|69.32|68.52|69.35|68.55|69.38|68.58|69.32|68.52|14
1653475960000|2022-05-25 10:52:40|69.36|68.56|69.35|68.55|69.37|68.57|69.32|68.52|8
1653475970000|2022-05-25 10:52:50|69.37|68.57|69.36|68.56|69.37|68.57|69.35|68.55|9
1653475980000|2022-05-25 10:53:00|69.35|68.55|69.31|68.51|69.36|68.56|69.3|68.5|8
1653475990000|2022-05-25 10:53:10|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|11
1653476000000|2022-05-25 10:53:20|69.29|68.49|69.3|68.5|69.31|68.51|69.29|68.49|10
1653476010000|2022-05-25 10:53:30|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|9
1653476020000|2022-05-25 10:53:40|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|7
1653476030000|2022-05-25 10:53:50|69.31|68.51|69.31|68.51|69.34|68.54|69.31|68.51|13
1653476040000|2022-05-25 10:54:00|69.32|68.52|69.36|68.56|69.36|68.56|69.32|68.52|3
1653476050000|2022-05-25 10:54:10|69.37|68.57|69.37|68.57|69.38|68.58|69.36|68.56|7
1653476060000|2022-05-25 10:54:20|69.36|68.56|69.37|68.57|69.38|68.58|69.36|68.56|8
1653476070000|2022-05-25 10:54:30|69.38|68.58|69.4|68.6|69.43|68.63|69.37|68.57|17
1653476080000|2022-05-25 10:54:40|69.41|68.61|69.46|68.66|69.49|68.69|69.41|68.61|14
1653476090000|2022-05-25 10:54:50|69.45|68.65|69.41|68.61|69.46|68.66|69.39|68.59|17
1653476100000|2022-05-25 10:55:00|69.42|68.62|69.39|68.59|69.43|68.63|69.39|68.59|18
1653476110000|2022-05-25 10:55:10|69.4|68.6|69.41|68.61|69.49|68.69|69.39|68.59|26
1653476130000|2022-05-25 10:55:30|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|2
1653476140000|2022-05-25 10:55:40|69.4|68.6|69.41|68.61|69.43|68.63|69.4|68.6|4
1653476150000|2022-05-25 10:55:50|69.42|68.62|69.48|68.68|69.49|68.69|69.42|68.62|11
1653476160000|2022-05-25 10:56:00|69.49|68.69|69.46|68.66|69.49|68.69|69.46|68.66|14
1653476170000|2022-05-25 10:56:10|69.47|68.67|69.48|68.68|69.49|68.69|69.47|68.67|8
1653476180000|2022-05-25 10:56:20|69.47|68.67|69.49|68.69|69.49|68.69|69.47|68.67|14
1653476190000|2022-05-25 10:56:30|69.47|68.67|69.47|68.67|69.49|68.69|69.47|68.67|17
1653476200000|2022-05-25 10:56:40|69.48|68.68|69.49|68.69|69.49|68.69|69.47|68.67|16
1653476210000|2022-05-25 10:56:50|69.48|68.68|69.47|68.67|69.51|68.71|69.45|68.65|16
1653476220000|2022-05-25 10:57:00|69.48|68.68|69.48|68.68|69.49|68.69|69.44|68.64|22
1653476230000|2022-05-25 10:57:10|69.49|68.69|69.51|68.71|69.51|68.71|69.49|68.69|9
1653476240000|2022-05-25 10:57:20|69.52|68.72|69.51|68.71|69.52|68.72|69.5|68.7|4
1653476250000|2022-05-25 10:57:30|69.5|68.7|69.51|68.71|69.52|68.72|69.5|68.7|4
1653476260000|2022-05-25 10:57:40|69.52|68.72|69.5|68.7|69.53|68.73|69.5|68.7|11
1653476270000|2022-05-25 10:57:50|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|3
1653476280000|2022-05-25 10:58:00|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|9
1653476290000|2022-05-25 10:58:10|69.53|68.73|69.53|68.73|69.53|68.73|69.53|68.73|1
1653476300000|2022-05-25 10:58:20|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|7
1653476310000|2022-05-25 10:58:30|69.51|68.71|69.51|68.71|69.53|68.73|69.5|68.7|10
1653476320000|2022-05-25 10:58:40|69.5|68.7|69.47|68.67|69.53|68.73|69.47|68.67|8
1653476330000|2022-05-25 10:58:50|69.48|68.68|69.47|68.67|69.48|68.68|69.47|68.67|8
1653476340000|2022-05-25 10:59:00|69.49|68.69|69.42|68.62|69.49|68.69|69.4|68.6|15
1653476350000|2022-05-25 10:59:10|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|11
1653476360000|2022-05-25 10:59:20|69.42|68.62|69.42|68.62|69.42|68.62|69.41|68.61|7
1653476370000|2022-05-25 10:59:30|69.43|68.63|69.42|68.62|69.43|68.63|69.41|68.61|10
1653476380000|2022-05-25 10:59:40|69.43|68.63|69.43|68.63|69.43|68.63|69.42|68.62|5
1653476390000|2022-05-25 10:59:50|69.42|68.62|69.43|68.63|69.43|68.63|69.42|68.62|8
1653476400000|2022-05-25 11:00:00|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|7
1653476410000|2022-05-25 11:00:10|69.43|68.63|69.41|68.61|69.43|68.63|69.41|68.61|3
1653476420000|2022-05-25 11:00:20|69.4|68.6|69.47|68.67|69.48|68.68|69.39|68.59|17
1653476430000|2022-05-25 11:00:30|69.48|68.68|69.5|68.7|69.53|68.73|69.46|68.66|14
1653476440000|2022-05-25 11:00:40|69.51|68.71|69.5|68.7|69.51|68.71|69.5|68.7|10
1653476450000|2022-05-25 11:00:50|69.51|68.71|69.52|68.72|69.52|68.72|69.5|68.7|12
1653476460000|2022-05-25 11:01:00|69.51|68.71|69.52|68.72|69.52|68.72|69.47|68.67|24
1653476470000|2022-05-25 11:01:10|69.54|68.74|69.68|68.88|69.68|68.88|69.54|68.74|24
1653476480000|2022-05-25 11:01:20|69.67|68.87|69.59|68.79|69.68|68.88|69.59|68.79|21
1653476490000|2022-05-25 11:01:30|69.6|68.8|69.66|68.86|69.67|68.87|69.6|68.8|16
1653476500000|2022-05-25 11:01:40|69.67|68.87|69.62|68.82|69.67|68.87|69.61|68.81|16
1653476510000|2022-05-25 11:01:50|69.63|68.83|69.68|68.88|69.68|68.88|69.63|68.83|14
1653476520000|2022-05-25 11:02:00|69.67|68.87|69.68|68.88|69.69|68.89|69.65|68.85|13
1653476530000|2022-05-25 11:02:10|69.67|68.87|69.68|68.88|69.69|68.89|69.66|68.86|14
1653476540000|2022-05-25 11:02:20|69.67|68.87|69.66|68.86|69.67|68.87|69.6|68.8|14
1653476550000|2022-05-25 11:02:30|69.67|68.87|69.63|68.83|69.67|68.87|69.63|68.83|12
1653476560000|2022-05-25 11:02:40|69.64|68.84|69.67|68.87|69.68|68.88|69.63|68.83|15
1653476570000|2022-05-25 11:02:50|69.68|68.88|69.67|68.87|69.7|68.9|69.67|68.87|11
1653476580000|2022-05-25 11:03:00|69.66|68.86|69.66|68.86|69.66|68.86|69.63|68.83|11
1653476590000|2022-05-25 11:03:10|69.65|68.85|69.61|68.81|69.65|68.85|69.59|68.79|6
1653476600000|2022-05-25 11:03:20|69.6|68.8|69.59|68.79|69.6|68.8|69.57|68.77|13
1653476610000|2022-05-25 11:03:30|69.58|68.78|69.58|68.78|69.6|68.8|69.57|68.77|11
1653476620000|2022-05-25 11:03:40|69.57|68.77|69.58|68.78|69.59|68.79|69.57|68.77|14
1653476630000|2022-05-25 11:03:50|69.59|68.79|69.59|68.79|69.6|68.8|69.56|68.76|21
1653476640000|2022-05-25 11:04:00|69.6|68.8|69.59|68.79|69.62|68.82|69.58|68.78|13
1653476650000|2022-05-25 11:04:10|69.6|68.8|69.6|68.8|69.6|68.8|69.59|68.79|9
1653476660000|2022-05-25 11:04:20|69.62|68.82|69.62|68.82|69.67|68.87|69.59|68.79|15
1653476670000|2022-05-25 11:04:30|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|11
1653476680000|2022-05-25 11:04:40|69.62|68.82|69.59|68.79|69.63|68.83|69.59|68.79|6
1653476690000|2022-05-25 11:04:50|69.6|68.8|69.61|68.81|69.62|68.82|69.6|68.8|10
1653476700000|2022-05-25 11:05:00|69.6|68.8|69.62|68.82|69.62|68.82|69.6|68.8|7
1653476710000|2022-05-25 11:05:10|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|4
1653476720000|2022-05-25 11:05:20|69.61|68.81|69.59|68.79|69.61|68.81|69.56|68.76|22
1653476730000|2022-05-25 11:05:30|69.61|68.81|69.59|68.79|69.61|68.81|69.56|68.76|19
1653476740000|2022-05-25 11:05:40|69.61|68.81|69.59|68.79|69.61|68.81|69.56|68.76|14
1653476750000|2022-05-25 11:05:50|69.58|68.78|69.6|68.8|69.6|68.8|69.56|68.76|16
1653476760000|2022-05-25 11:06:00|69.59|68.79|69.59|68.79|69.61|68.81|69.56|68.76|9
1653476770000|2022-05-25 11:06:10|69.6|68.8|69.59|68.79|69.6|68.8|69.58|68.78|9
1653476780000|2022-05-25 11:06:20|69.58|68.78|69.59|68.79|69.61|68.81|69.56|68.76|13
1653476790000|2022-05-25 11:06:30|69.6|68.8|69.58|68.78|69.6|68.8|69.57|68.77|18
1653476800000|2022-05-25 11:06:40|69.56|68.76|69.58|68.78|69.6|68.8|69.56|68.76|20
1653476810000|2022-05-25 11:06:50|69.59|68.79|69.58|68.78|69.6|68.8|69.58|68.78|18
1653476820000|2022-05-25 11:07:00|69.56|68.76|69.59|68.79|69.6|68.8|69.56|68.76|8
1653476840000|2022-05-25 11:07:20|69.58|68.78|69.58|68.78|69.61|68.81|69.54|68.74|11
1653476850000|2022-05-25 11:07:30|69.59|68.79|69.58|68.78|69.61|68.81|69.54|68.74|17
1653476860000|2022-05-25 11:07:40|69.59|68.79|69.57|68.77|69.59|68.79|69.56|68.76|8
1653476870000|2022-05-25 11:07:50|69.58|68.78|69.59|68.79|69.6|68.8|69.57|68.77|9
1653476880000|2022-05-25 11:08:00|69.58|68.78|69.59|68.79|69.6|68.8|69.58|68.78|16
1653476890000|2022-05-25 11:08:10|69.57|68.77|69.58|68.78|69.59|68.79|69.56|68.76|17
1653476900000|2022-05-25 11:08:20|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|10
1653476910000|2022-05-25 11:08:30|69.57|68.77|69.58|68.78|69.59|68.79|69.53|68.73|18
1653476920000|2022-05-25 11:08:40|69.57|68.77|69.63|68.83|69.63|68.83|69.55|68.75|20
1653476930000|2022-05-25 11:08:50|69.61|68.81|69.62|68.82|69.62|68.82|69.6|68.8|15
1653476940000|2022-05-25 11:09:00|69.6|68.8|69.57|68.77|69.61|68.81|69.57|68.77|12
1653476950000|2022-05-25 11:09:10|69.56|68.76|69.55|68.75|69.57|68.77|69.53|68.73|16
1653476960000|2022-05-25 11:09:20|69.53|68.73|69.51|68.71|69.56|68.76|69.49|68.69|19
1653476970000|2022-05-25 11:09:30|69.52|68.72|69.51|68.71|69.53|68.73|69.48|68.68|18
1653476980000|2022-05-25 11:09:40|69.53|68.73|69.51|68.71|69.53|68.73|69.48|68.68|19
1653476990000|2022-05-25 11:09:50|69.5|68.7|69.53|68.73|69.53|68.73|69.5|68.7|12
1653477000000|2022-05-25 11:10:00|69.51|68.71|69.51|68.71|69.52|68.72|69.48|68.68|16
1653477010000|2022-05-25 11:10:10|69.49|68.69|69.5|68.7|69.52|68.72|69.49|68.69|18
1653477020000|2022-05-25 11:10:20|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|13
1653477030000|2022-05-25 11:10:30|69.49|68.69|69.5|68.7|69.52|68.72|69.48|68.68|19
1653477040000|2022-05-25 11:10:40|69.51|68.71|69.51|68.71|69.51|68.71|69.49|68.69|13
1653477050000|2022-05-25 11:10:50|69.5|68.7|69.48|68.68|69.51|68.71|69.48|68.68|17
1653477060000|2022-05-25 11:11:00|69.49|68.69|69.49|68.69|69.49|68.69|69.47|68.67|11
1653477070000|2022-05-25 11:11:10|69.48|68.68|69.51|68.71|69.51|68.71|69.48|68.68|14
1653477080000|2022-05-25 11:11:20|69.49|68.69|69.49|68.69|69.51|68.71|69.47|68.67|19
1653477090000|2022-05-25 11:11:30|69.46|68.66|69.38|68.58|69.5|68.7|69.38|68.58|22
1653477100000|2022-05-25 11:11:40|69.39|68.59|69.31|68.51|69.39|68.59|69.31|68.51|21
1653477110000|2022-05-25 11:11:50|69.3|68.5|69.32|68.52|69.38|68.58|69.3|68.5|13
1653477120000|2022-05-25 11:12:00|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|16
1653477130000|2022-05-25 11:12:10|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|10
1653477140000|2022-05-25 11:12:20|69.3|68.5|69.32|68.52|69.33|68.53|69.3|68.5|13
1653477150000|2022-05-25 11:12:30|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|6
1653477160000|2022-05-25 11:12:40|69.31|68.51|69.22|68.42|69.31|68.51|69.22|68.42|18
1653477170000|2022-05-25 11:12:50|69.21|68.41|69.21|68.41|69.22|68.42|69.17|68.37|14
1653477180000|2022-05-25 11:13:00|69.19|68.39|69.11|68.31|69.19|68.39|69.11|68.31|14
1653477190000|2022-05-25 11:13:10|69.1|68.3|69.1|68.3|69.1|68.3|69.08|68.28|15
1653477200000|2022-05-25 11:13:20|69.09|68.29|69.03|68.23|69.1|68.3|69.03|68.23|14
1653477210000|2022-05-25 11:13:30|69.02|68.22|69.02|68.22|69.03|68.23|69|68.2|20
1653477220000|2022-05-25 11:13:40|69.01|68.21|69.03|68.23|69.08|68.28|69|68.2|22
1653477230000|2022-05-25 11:13:50|69.02|68.22|69.03|68.23|69.03|68.23|69.01|68.21|20
1653477240000|2022-05-25 11:14:00|69.02|68.22|69.1|68.3|69.1|68.3|69.02|68.22|23
1653477250000|2022-05-25 11:14:10|69.08|68.28|69.07|68.27|69.11|68.31|69.05|68.25|19
1653477260000|2022-05-25 11:14:20|69.06|68.26|69.02|68.22|69.07|68.27|69|68.2|13
1653477270000|2022-05-25 11:14:30|69.01|68.21|68.98|68.18|69.03|68.23|68.97|68.17|18
1653477280000|2022-05-25 11:14:40|68.97|68.17|68.9|68.1|68.98|68.18|68.9|68.1|22
1653477290000|2022-05-25 11:14:50|68.89|68.09|68.9|68.1|68.92|68.12|68.88|68.08|16
1653477300000|2022-05-25 11:15:00|68.91|68.11|69.09|68.29|69.09|68.29|68.91|68.11|22
1653477310000|2022-05-25 11:15:10|69.08|68.28|69.19|68.39|69.19|68.39|69.08|68.28|21
1653477320000|2022-05-25 11:15:20|69.18|68.38|69.09|68.29|69.18|68.38|69.09|68.29|17
1653477330000|2022-05-25 11:15:30|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|17
1653477340000|2022-05-25 11:15:40|69.1|68.3|69.07|68.27|69.1|68.3|69.04|68.24|23
1653477350000|2022-05-25 11:15:50|69.08|68.28|69.01|68.21|69.09|68.29|69.01|68.21|23
1653477360000|2022-05-25 11:16:00|69|68.2|68.97|68.17|69.01|68.21|68.97|68.17|13
1653477370000|2022-05-25 11:16:10|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|10
1653477380000|2022-05-25 11:16:20|69|68.2|69.07|68.27|69.08|68.28|69|68.2|18
1653477390000|2022-05-25 11:16:30|69.09|68.29|69.07|68.27|69.09|68.29|69.04|68.24|18
1653477400000|2022-05-25 11:16:40|69.08|68.28|69.04|68.24|69.08|68.28|69.04|68.24|16
1653477410000|2022-05-25 11:16:50|69.06|68.26|69.06|68.26|69.08|68.28|69.06|68.26|14
1653477420000|2022-05-25 11:17:00|69.07|68.27|69.15|68.35|69.15|68.35|69.05|68.25|21
1653477430000|2022-05-25 11:17:10|69.14|68.34|69.14|68.34|69.17|68.37|69.14|68.34|14
1653477440000|2022-05-25 11:17:20|69.15|68.35|69.17|68.37|69.19|68.39|69.15|68.35|12
1653477450000|2022-05-25 11:17:30|69.16|68.36|69.18|68.38|69.2|68.4|69.16|68.36|15
1653477460000|2022-05-25 11:17:40|69.17|68.37|69.17|68.37|69.18|68.38|69.15|68.35|13
1653477470000|2022-05-25 11:17:50|69.19|68.39|69.18|68.38|69.19|68.39|69.16|68.36|10
1653477480000|2022-05-25 11:18:00|69.16|68.36|69.18|68.38|69.2|68.4|69.16|68.36|15
1653477490000|2022-05-25 11:18:10|69.17|68.37|69.17|68.37|69.19|68.39|69.16|68.36|12
1653477500000|2022-05-25 11:18:20|69.18|68.38|69.18|68.38|69.19|68.39|69.14|68.34|18
1653477510000|2022-05-25 11:18:30|69.19|68.39|69.17|68.37|69.19|68.39|69.16|68.36|11
1653477520000|2022-05-25 11:18:40|69.16|68.36|69.15|68.35|69.17|68.37|69.08|68.28|16
1653477530000|2022-05-25 11:18:50|69.16|68.36|69.15|68.35|69.18|68.38|69.13|68.33|20
1653477540000|2022-05-25 11:19:00|69.16|68.36|69.18|68.38|69.18|68.38|69.15|68.35|8
1653477550000|2022-05-25 11:19:10|69.16|68.36|69.18|68.38|69.19|68.39|69.15|68.35|11
1653477560000|2022-05-25 11:19:20|69.17|68.37|69.19|68.39|69.19|68.39|69.17|68.37|18
1653477570000|2022-05-25 11:19:30|69.21|68.41|69.23|68.43|69.26|68.46|69.18|68.38|22
1653477580000|2022-05-25 11:19:40|69.24|68.44|69.28|68.48|69.28|68.48|69.23|68.43|12
1653477590000|2022-05-25 11:19:50|69.29|68.49|69.33|68.53|69.34|68.54|69.27|68.47|15
1653477600000|2022-05-25 11:20:00|69.31|68.51|69.28|68.48|69.34|68.54|69.26|68.46|18
1653477610000|2022-05-25 11:20:10|69.29|68.49|69.28|68.48|69.29|68.49|69.26|68.46|10
1653477620000|2022-05-25 11:20:20|69.27|68.47|69.27|68.47|69.28|68.48|69.24|68.44|14
1653477630000|2022-05-25 11:20:30|69.26|68.46|69.24|68.44|69.26|68.46|69.22|68.42|12
1653477640000|2022-05-25 11:20:40|69.25|68.45|69.25|68.45|69.26|68.46|69.24|68.44|19
1653477650000|2022-05-25 11:20:50|69.24|68.44|69.28|68.48|69.29|68.49|69.23|68.43|15
1653477660000|2022-05-25 11:21:00|69.29|68.49|69.27|68.47|69.3|68.5|69.27|68.47|11
1653477670000|2022-05-25 11:21:10|69.28|68.48|69.3|68.5|69.32|68.52|69.27|68.47|21
1653477680000|2022-05-25 11:21:20|69.29|68.49|69.28|68.48|69.3|68.5|69.26|68.46|8
1653477690000|2022-05-25 11:21:30|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|10
1653477700000|2022-05-25 11:21:40|69.28|68.48|69.19|68.39|69.28|68.48|69.18|68.38|21
1653477710000|2022-05-25 11:21:50|69.2|68.4|69.17|68.37|69.2|68.4|69.17|68.37|11
1653477720000|2022-05-25 11:22:00|69.18|68.38|69.16|68.36|69.19|68.39|69.13|68.33|22
1653477730000|2022-05-25 11:22:10|69.17|68.37|69.09|68.29|69.17|68.37|69.09|68.29|17
1653477740000|2022-05-25 11:22:20|69.1|68.3|69.08|68.28|69.11|68.31|69.08|68.28|16
1653477750000|2022-05-25 11:22:30|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|17
1653477760000|2022-05-25 11:22:40|69.08|68.28|69.1|68.3|69.11|68.31|69.08|68.28|9
1653477770000|2022-05-25 11:22:50|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|9
1653477780000|2022-05-25 11:23:00|69.09|68.29|69.09|68.29|69.11|68.31|69.08|68.28|18
1653477790000|2022-05-25 11:23:10|69.1|68.3|69.08|68.28|69.1|68.3|69.08|68.28|17
1653477800000|2022-05-25 11:23:20|69.09|68.29|69.08|68.28|69.1|68.3|69.07|68.27|23
1653477810000|2022-05-25 11:23:30|69.07|68.27|69|68.2|69.08|68.28|68.99|68.19|16
1653477820000|2022-05-25 11:23:40|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|16
1653477830000|2022-05-25 11:23:50|69|68.2|68.9|68.1|69|68.2|68.9|68.1|20
1653477840000|2022-05-25 11:24:00|68.92|68.12|68.94|68.14|68.94|68.14|68.91|68.11|6
1653477850000|2022-05-25 11:24:10|68.95|68.15|68.9|68.1|68.99|68.19|68.9|68.1|21
1653477860000|2022-05-25 11:24:20|68.91|68.11|68.91|68.11|68.93|68.13|68.9|68.1|9
1653477870000|2022-05-25 11:24:30|68.93|68.13|68.92|68.12|68.93|68.13|68.9|68.1|15
1653477880000|2022-05-25 11:24:40|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|15
1653477890000|2022-05-25 11:24:50|68.92|68.12|68.92|68.12|68.92|68.12|68.9|68.1|13
1653477900000|2022-05-25 11:25:00|68.93|68.13|68.81|68.01|68.93|68.13|68.81|68.01|18
1653477910000|2022-05-25 11:25:10|68.79|67.99|68.8|68|68.82|68.02|68.78|67.98|21
1653477920000|2022-05-25 11:25:20|68.79|67.99|68.82|68.02|68.83|68.03|68.79|67.99|18
1653477930000|2022-05-25 11:25:30|68.8|68|68.83|68.03|68.88|68.08|68.8|68|20
1653477940000|2022-05-25 11:25:40|68.84|68.04|68.81|68.01|68.84|68.04|68.81|68.01|6
1653477950000|2022-05-25 11:25:50|68.82|68.02|68.79|67.99|68.83|68.03|68.78|67.98|19
1653477960000|2022-05-25 11:26:00|68.78|67.98|68.75|67.95|68.8|68|68.75|67.95|17
1653477970000|2022-05-25 11:26:10|68.73|67.93|68.8|68|68.8|68|68.71|67.91|21
1653477980000|2022-05-25 11:26:20|68.81|68.01|68.81|68.01|68.83|68.03|68.8|68|21
1653477990000|2022-05-25 11:26:30|68.82|68.02|68.81|68.01|68.82|68.02|68.79|67.99|14
1653478000000|2022-05-25 11:26:40|68.82|68.02|68.81|68.01|68.83|68.03|68.8|68|11
1653478010000|2022-05-25 11:26:50|68.8|68|68.77|67.97|68.81|68.01|68.75|67.95|20
1653478020000|2022-05-25 11:27:00|68.79|67.99|68.68|67.88|68.8|68|68.68|67.88|20
1653478030000|2022-05-25 11:27:10|68.7|67.9|68.68|67.88|68.71|67.91|68.67|67.87|21
1653478040000|2022-05-25 11:27:20|68.7|67.9|68.78|67.98|68.78|67.98|68.68|67.88|22
1653478050000|2022-05-25 11:27:30|68.77|67.97|68.81|68.01|68.81|68.01|68.75|67.95|17
1653478060000|2022-05-25 11:27:40|68.83|68.03|68.88|68.08|68.88|68.08|68.83|68.03|9
1653478070000|2022-05-25 11:27:50|68.87|68.07|68.84|68.04|68.87|68.07|68.83|68.03|15
1653478080000|2022-05-25 11:28:00|68.85|68.05|68.87|68.07|68.88|68.08|68.84|68.04|18
1653478090000|2022-05-25 11:28:10|68.86|68.06|68.87|68.07|68.88|68.08|68.86|68.06|9
1653478100000|2022-05-25 11:28:20|68.86|68.06|68.72|67.92|68.87|68.07|68.71|67.91|16
1653478110000|2022-05-25 11:28:30|68.74|67.94|68.72|67.92|68.79|67.99|68.71|67.91|16
1653478120000|2022-05-25 11:28:40|68.73|67.93|68.77|67.97|68.78|67.98|68.73|67.93|22
1653478130000|2022-05-25 11:28:50|68.79|67.99|68.78|67.98|68.79|67.99|68.74|67.94|18
1653478140000|2022-05-25 11:29:00|68.79|67.99|68.77|67.97|68.8|68|68.76|67.96|16
1653478150000|2022-05-25 11:29:10|68.76|67.96|68.8|68|68.8|68|68.76|67.96|14
1653478160000|2022-05-25 11:29:20|68.81|68.01|68.81|68.01|68.83|68.03|68.79|67.99|14
1653478170000|2022-05-25 11:29:30|68.8|68|68.74|67.94|68.81|68.01|68.74|67.94|18
1653478180000|2022-05-25 11:29:40|68.75|67.95|68.77|67.97|68.79|67.99|68.74|67.94|18
1653478190000|2022-05-25 11:29:50|68.76|67.96|68.78|67.98|68.78|67.98|68.76|67.96|10
1653478200000|2022-05-25 11:30:00|68.77|67.97|68.8|68|68.8|68|68.74|67.94|14
1653478210000|2022-05-25 11:30:10|68.82|68.02|68.77|67.97|68.82|68.02|68.73|67.93|23
1653478220000|2022-05-25 11:30:20|68.78|67.98|68.78|67.98|68.79|67.99|68.76|67.96|18
1653478230000|2022-05-25 11:30:30|68.77|67.97|68.71|67.91|68.78|67.98|68.7|67.9|21
1653478240000|2022-05-25 11:30:40|68.72|67.92|68.68|67.88|68.73|67.93|68.67|67.87|19
1653478250000|2022-05-25 11:30:50|68.67|67.87|68.65|67.85|68.68|67.88|68.53|67.73|25
1653478260000|2022-05-25 11:31:00|68.68|67.88|68.86|68.06|68.86|68.06|68.65|67.85|21
1653478270000|2022-05-25 11:31:10|68.87|68.07|68.8|68|68.87|68.07|68.79|67.99|23
1653478280000|2022-05-25 11:31:20|68.81|68.01|68.69|67.89|68.82|68.02|68.68|67.88|23
1653478290000|2022-05-25 11:31:30|68.67|67.87|68.7|67.9|68.7|67.9|68.65|67.85|17
1653478300000|2022-05-25 11:31:40|68.69|67.89|68.68|67.88|68.71|67.91|68.67|67.87|18
1653478310000|2022-05-25 11:31:50|68.69|67.89|68.72|67.92|68.72|67.92|68.68|67.88|22
1653478320000|2022-05-25 11:32:00|68.71|67.91|68.79|67.99|68.79|67.99|68.71|67.91|17
1653478330000|2022-05-25 11:32:10|68.78|67.98|68.83|68.03|68.83|68.03|68.78|67.98|24
1653478340000|2022-05-25 11:32:20|68.81|68.01|68.79|67.99|68.89|68.09|68.78|67.98|24
1653478350000|2022-05-25 11:32:30|68.78|67.98|68.81|68.01|68.82|68.02|68.78|67.98|20
1653478360000|2022-05-25 11:32:40|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|13
1653478370000|2022-05-25 11:32:50|68.82|68.02|68.84|68.04|68.86|68.06|68.8|68|13
1653478380000|2022-05-25 11:33:00|68.79|67.99|68.79|67.99|68.82|68.02|68.78|67.98|22
1653478390000|2022-05-25 11:33:10|68.8|68|68.79|67.99|68.81|68.01|68.78|67.98|14
1653478400000|2022-05-25 11:33:20|68.75|67.95|68.77|67.97|68.8|68|68.75|67.95|20
1653478410000|2022-05-25 11:33:30|68.79|67.99|68.7|67.9|68.79|67.99|68.69|67.89|17
1653478420000|2022-05-25 11:33:40|68.71|67.91|68.66|67.86|68.71|67.91|68.62|67.82|26
1653478430000|2022-05-25 11:33:50|68.62|67.82|68.67|67.87|68.69|67.89|68.61|67.81|26
1653478440000|2022-05-25 11:34:00|68.68|67.88|68.72|67.92|68.76|67.96|68.67|67.87|21
1653478450000|2022-05-25 11:34:10|68.67|67.87|68.69|67.89|68.7|67.9|68.64|67.84|20
1653478460000|2022-05-25 11:34:20|68.7|67.9|68.67|67.87|68.71|67.91|68.67|67.87|18
1653478470000|2022-05-25 11:34:30|68.68|67.88|68.68|67.88|68.7|67.9|68.63|67.83|22
1653478480000|2022-05-25 11:34:40|68.67|67.87|68.68|67.88|68.69|67.89|68.63|67.83|22
1653478490000|2022-05-25 11:34:50|68.66|67.86|68.67|67.87|68.67|67.87|68.57|67.77|21
1653478500000|2022-05-25 11:35:00|68.66|67.86|68.75|67.95|68.78|67.98|68.6|67.8|29
1653478510000|2022-05-25 11:35:10|68.73|67.93|68.78|67.98|68.78|67.98|68.71|67.91|22
1653478520000|2022-05-25 11:35:20|68.76|67.96|68.76|67.96|68.78|67.98|68.72|67.92|16
1653478530000|2022-05-25 11:35:30|68.77|67.97|68.7|67.9|68.77|67.97|68.67|67.87|25
1653478540000|2022-05-25 11:35:40|68.69|67.89|68.64|67.84|68.71|67.91|68.62|67.82|19
1653478550000|2022-05-25 11:35:50|68.63|67.83|68.6|67.8|68.63|67.83|68.57|67.77|25
1653478560000|2022-05-25 11:36:00|68.63|67.83|68.7|67.9|68.7|67.9|68.59|67.79|24
1653478570000|2022-05-25 11:36:10|68.69|67.89|68.68|67.88|68.7|67.9|68.66|67.86|18
1653478580000|2022-05-25 11:36:20|68.7|67.9|68.67|67.87|68.7|67.9|68.65|67.85|18
1653478590000|2022-05-25 11:36:30|68.66|67.86|68.69|67.89|68.69|67.89|68.66|67.86|11
1653478600000|2022-05-25 11:36:40|68.68|67.88|68.75|67.95|68.76|67.96|68.68|67.88|13
1653478610000|2022-05-25 11:36:50|68.76|67.96|68.72|67.92|68.76|67.96|68.71|67.91|18
1653478620000|2022-05-25 11:37:00|68.73|67.93|68.7|67.9|68.77|67.97|68.69|67.89|16
1653478630000|2022-05-25 11:37:10|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|19
1653478640000|2022-05-25 11:37:20|68.68|67.88|68.76|67.96|68.77|67.97|68.68|67.88|14
1653478650000|2022-05-25 11:37:30|68.77|67.97|68.77|67.97|68.77|67.97|68.74|67.94|13
1653478660000|2022-05-25 11:37:40|68.8|68|68.76|67.96|68.8|68|68.75|67.95|15
1653478670000|2022-05-25 11:37:50|68.75|67.95|68.74|67.94|68.77|67.97|68.74|67.94|12
1653478680000|2022-05-25 11:38:00|68.75|67.95|68.75|67.95|68.77|67.97|68.74|67.94|18
1653478690000|2022-05-25 11:38:10|68.73|67.93|68.76|67.96|68.78|67.98|68.73|67.93|20
1653478700000|2022-05-25 11:38:20|68.77|67.97|68.74|67.94|68.77|67.97|68.73|67.93|18
1653478710000|2022-05-25 11:38:30|68.73|67.93|68.71|67.91|68.75|67.95|68.71|67.91|10
1653478720000|2022-05-25 11:38:40|68.72|67.92|68.69|67.89|68.72|67.92|68.69|67.89|12
1653478730000|2022-05-25 11:38:50|68.7|67.9|68.7|67.9|68.72|67.92|68.7|67.9|19
1653478740000|2022-05-25 11:39:00|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|6
1653478750000|2022-05-25 11:39:10|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|14
1653478760000|2022-05-25 11:39:20|68.72|67.92|68.77|67.97|68.8|68|68.7|67.9|16
1653478770000|2022-05-25 11:39:30|68.76|67.96|68.78|67.98|68.8|68|68.76|67.96|12
1653478780000|2022-05-25 11:39:40|68.79|67.99|68.79|67.99|68.79|67.99|68.78|67.98|11
1653478790000|2022-05-25 11:39:50|68.78|67.98|68.83|68.03|68.84|68.04|68.78|67.98|9
1653478800000|2022-05-25 11:40:00|68.85|68.05|68.84|68.04|68.85|68.05|68.82|68.02|10
1653478810000|2022-05-25 11:40:10|68.83|68.03|68.85|68.05|68.86|68.06|68.83|68.03|7
1653478820000|2022-05-25 11:40:20|68.84|68.04|68.86|68.06|68.87|68.07|68.82|68.02|15
1653478830000|2022-05-25 11:40:30|68.87|68.07|68.86|68.06|68.87|68.07|68.84|68.04|6
1653478840000|2022-05-25 11:40:40|68.83|68.03|68.87|68.07|68.87|68.07|68.83|68.03|7
1653478850000|2022-05-25 11:40:50|68.86|68.06|68.85|68.05|68.87|68.07|68.82|68.02|14
1653478860000|2022-05-25 11:41:00|68.86|68.06|68.87|68.07|68.88|68.08|68.84|68.04|10
1653478870000|2022-05-25 11:41:10|68.88|68.08|68.88|68.08|68.89|68.09|68.85|68.05|22
1653478880000|2022-05-25 11:41:20|68.87|68.07|68.86|68.06|68.88|68.08|68.85|68.05|16
1653478890000|2022-05-25 11:41:30|68.87|68.07|68.85|68.05|68.87|68.07|68.85|68.05|15
1653478900000|2022-05-25 11:41:40|68.86|68.06|68.86|68.06|68.87|68.07|68.85|68.05|9
1653478910000|2022-05-25 11:41:50|68.87|68.07|68.87|68.07|68.87|68.07|68.86|68.06|3
1653478920000|2022-05-25 11:42:00|68.86|68.06|68.86|68.06|68.87|68.07|68.85|68.05|13
1653478930000|2022-05-25 11:42:10|68.85|68.05|68.85|68.05|68.87|68.07|68.85|68.05|11
1653478940000|2022-05-25 11:42:20|68.86|68.06|68.79|67.99|68.86|68.06|68.78|67.98|14
1653478950000|2022-05-25 11:42:30|68.78|67.98|68.85|68.05|68.86|68.06|68.78|67.98|15
1653478960000|2022-05-25 11:42:40|68.86|68.06|68.86|68.06|68.87|68.07|68.85|68.05|9
1653478970000|2022-05-25 11:42:50|68.87|68.07|68.85|68.05|68.87|68.07|68.85|68.05|5
1653478980000|2022-05-25 11:43:00|68.86|68.06|68.87|68.07|68.88|68.08|68.84|68.04|13
1653478990000|2022-05-25 11:43:10|68.86|68.06|68.87|68.07|68.88|68.08|68.85|68.05|12
1653479000000|2022-05-25 11:43:20|68.86|68.06|68.88|68.08|68.88|68.08|68.86|68.06|9
1653479010000|2022-05-25 11:43:30|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|4
1653479020000|2022-05-25 11:43:40|68.85|68.05|68.87|68.07|68.89|68.09|68.85|68.05|8
1653479030000|2022-05-25 11:43:50|68.88|68.08|68.82|68.02|68.88|68.08|68.78|67.98|23
1653479040000|2022-05-25 11:44:00|68.79|67.99|68.87|68.07|68.88|68.08|68.78|67.98|21
1653479050000|2022-05-25 11:44:10|68.88|68.08|68.9|68.1|68.9|68.1|68.87|68.07|19
1653479060000|2022-05-25 11:44:20|68.89|68.09|68.9|68.1|68.9|68.1|68.87|68.07|10
1653479070000|2022-05-25 11:44:30|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|9
1653479080000|2022-05-25 11:44:40|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|5
1653479090000|2022-05-25 11:44:50|68.89|68.09|68.88|68.08|68.9|68.1|68.88|68.08|7
1653479100000|2022-05-25 11:45:00|68.87|68.07|68.89|68.09|68.9|68.1|68.85|68.05|13
1653479110000|2022-05-25 11:45:10|68.88|68.08|68.89|68.09|68.9|68.1|68.88|68.08|10
1653479120000|2022-05-25 11:45:20|68.9|68.1|68.8|68|68.9|68.1|68.79|67.99|21
1653479130000|2022-05-25 11:45:30|68.79|67.99|68.81|68.01|68.82|68.02|68.76|67.96|22
1653479140000|2022-05-25 11:45:40|68.79|67.99|68.75|67.95|68.8|68|68.75|67.95|16
1653479150000|2022-05-25 11:45:50|68.74|67.94|68.7|67.9|68.8|68|68.7|67.9|18
1653479160000|2022-05-25 11:46:00|68.69|67.89|68.73|67.93|68.73|67.93|68.69|67.89|17
1653479170000|2022-05-25 11:46:10|68.7|67.9|68.7|67.9|68.73|67.93|68.69|67.89|13
1653479180000|2022-05-25 11:46:20|68.71|67.91|68.8|68|68.82|68.02|68.7|67.9|12
1653479190000|2022-05-25 11:46:30|68.82|68.02|68.8|68|68.82|68.02|68.78|67.98|13
1653479200000|2022-05-25 11:46:40|68.79|67.99|68.76|67.96|68.81|68.01|68.74|67.94|20
1653479210000|2022-05-25 11:46:50|68.77|67.97|68.76|67.96|68.77|67.97|68.74|67.94|16
1653479220000|2022-05-25 11:47:00|68.75|67.95|68.7|67.9|68.77|67.97|68.69|67.89|11
1653479230000|2022-05-25 11:47:10|68.71|67.91|68.71|67.91|68.72|67.92|68.69|67.89|19
1653479240000|2022-05-25 11:47:20|68.7|67.9|68.67|67.87|68.71|67.91|68.67|67.87|18
1653479250000|2022-05-25 11:47:30|68.68|67.88|68.69|67.89|68.71|67.91|68.68|67.88|11
1653479260000|2022-05-25 11:47:40|68.7|67.9|68.69|67.89|68.71|67.91|68.68|67.88|10
1653479270000|2022-05-25 11:47:50|68.7|67.9|68.7|67.9|68.74|67.94|68.68|67.88|11
1653479280000|2022-05-25 11:48:00|68.71|67.91|68.78|67.98|68.79|67.99|68.71|67.91|13
1653479290000|2022-05-25 11:48:10|68.79|67.99|68.79|67.99|68.8|68|68.76|67.96|12
1653479300000|2022-05-25 11:48:20|68.8|68|68.79|67.99|68.81|68.01|68.78|67.98|22
1653479310000|2022-05-25 11:48:30|68.8|68|68.8|68|68.81|68.01|68.79|67.99|11
1653479320000|2022-05-25 11:48:40|68.81|68.01|68.79|67.99|68.81|68.01|68.79|67.99|16
1653479330000|2022-05-25 11:48:50|68.8|68|68.78|67.98|68.81|68.01|68.76|67.96|20
1653479340000|2022-05-25 11:49:00|68.79|67.99|68.7|67.9|68.81|68.01|68.68|67.88|25
1653479350000|2022-05-25 11:49:10|68.69|67.89|68.66|67.86|68.69|67.89|68.65|67.85|22
1653479360000|2022-05-25 11:49:20|68.67|67.87|68.7|67.9|68.73|67.93|68.66|67.86|17
1653479370000|2022-05-25 11:49:30|68.71|67.91|68.73|67.93|68.73|67.93|68.7|67.9|21
1653479380000|2022-05-25 11:49:40|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|10
1653479390000|2022-05-25 11:49:50|68.72|67.92|68.8|68|68.81|68.01|68.72|67.92|17
1653479400000|2022-05-25 11:50:00|68.81|68.01|68.79|67.99|68.82|68.02|68.78|67.98|13
1653479410000|2022-05-25 11:50:10|68.81|68.01|68.8|68|68.81|68.01|68.77|67.97|6
1653479420000|2022-05-25 11:50:20|68.79|67.99|68.8|68|68.82|68.02|68.79|67.99|13
1653479430000|2022-05-25 11:50:30|68.82|68.02|68.8|68|68.82|68.02|68.8|68|4
1653479440000|2022-05-25 11:50:40|68.79|67.99|68.78|67.98|68.8|68|68.77|67.97|11
1653479450000|2022-05-25 11:50:50|68.77|67.97|68.76|67.96|68.78|67.98|68.74|67.94|14
1653479460000|2022-05-25 11:51:00|68.77|67.97|68.81|68.01|68.81|68.01|68.76|67.96|12
1653479470000|2022-05-25 11:51:10|68.8|68|68.71|67.91|68.8|68|68.71|67.91|24
1653479480000|2022-05-25 11:51:20|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|14
1653479490000|2022-05-25 11:51:30|68.71|67.91|68.69|67.89|68.71|67.91|68.67|67.87|22
1653479500000|2022-05-25 11:51:40|68.67|67.87|68.68|67.88|68.71|67.91|68.67|67.87|11
1653479510000|2022-05-25 11:51:50|68.69|67.89|68.68|67.88|68.71|67.91|68.66|67.86|14
1653479520000|2022-05-25 11:52:00|68.69|67.89|68.69|67.89|68.71|67.91|68.67|67.87|17
1653479530000|2022-05-25 11:52:10|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|12
1653479540000|2022-05-25 11:52:20|68.7|67.9|68.71|67.91|68.71|67.91|68.69|67.89|18
1653479550000|2022-05-25 11:52:30|68.72|67.92|68.67|67.87|68.72|67.92|68.67|67.87|17
1653479560000|2022-05-25 11:52:40|68.71|67.91|68.69|67.89|68.71|67.91|68.68|67.88|20
1653479570000|2022-05-25 11:52:50|68.7|67.9|68.71|67.91|68.74|67.94|68.69|67.89|11
1653479580000|2022-05-25 11:53:00|68.72|67.92|68.68|67.88|68.72|67.92|68.66|67.86|18
1653479590000|2022-05-25 11:53:10|68.69|67.89|68.68|67.88|68.69|67.89|68.67|67.87|17
1653479600000|2022-05-25 11:53:20|68.69|67.89|68.68|67.88|68.7|67.9|68.65|67.85|17
1653479610000|2022-05-25 11:53:30|68.69|67.89|68.67|67.87|68.69|67.89|68.67|67.87|13
1653479620000|2022-05-25 11:53:40|68.68|67.88|68.7|67.9|68.7|67.9|68.67|67.87|19
1653479630000|2022-05-25 11:53:50|68.69|67.89|68.69|67.89|68.71|67.91|68.67|67.87|13
1653479640000|2022-05-25 11:54:00|68.68|67.88|68.67|67.87|68.71|67.91|68.66|67.86|17
1653479650000|2022-05-25 11:54:10|68.66|67.86|68.66|67.86|68.67|67.87|68.66|67.86|13
1653479660000|2022-05-25 11:54:20|68.67|67.87|68.69|67.89|68.69|67.89|68.66|67.86|7
1653479670000|2022-05-25 11:54:30|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|12
1653479680000|2022-05-25 11:54:40|68.68|67.88|68.7|67.9|68.71|67.91|68.67|67.87|15
1653479690000|2022-05-25 11:54:50|68.71|67.91|68.72|67.92|68.74|67.94|68.7|67.9|12
1653479700000|2022-05-25 11:55:00|68.71|67.91|68.72|67.92|68.74|67.94|68.7|67.9|12
1653479710000|2022-05-25 11:55:10|68.73|67.93|68.68|67.88|68.73|67.93|68.68|67.88|18
1653479720000|2022-05-25 11:55:20|68.69|67.89|68.62|67.82|68.69|67.89|68.59|67.79|22
1653479730000|2022-05-25 11:55:30|68.61|67.81|68.6|67.8|68.62|67.82|68.58|67.78|22
1653479740000|2022-05-25 11:55:40|68.62|67.82|68.6|67.8|68.69|67.89|68.6|67.8|28
1653479750000|2022-05-25 11:55:50|68.61|67.81|68.62|67.82|68.63|67.83|68.59|67.79|9
1653479760000|2022-05-25 11:56:00|68.61|67.81|68.68|67.88|68.68|67.88|68.6|67.8|10
1653479770000|2022-05-25 11:56:10|68.67|67.87|68.7|67.9|68.7|67.9|68.61|67.81|19
1653479780000|2022-05-25 11:56:20|68.69|67.89|68.71|67.91|68.71|67.91|68.68|67.88|14
1653479790000|2022-05-25 11:56:30|68.72|67.92|68.76|67.96|68.79|67.99|68.7|67.9|19
1653479800000|2022-05-25 11:56:40|68.77|67.97|68.76|67.96|68.78|67.98|68.74|67.94|18
1653479810000|2022-05-25 11:56:50|68.77|67.97|68.75|67.95|68.79|67.99|68.75|67.95|17
1653479820000|2022-05-25 11:57:00|68.76|67.96|68.75|67.95|68.77|67.97|68.75|67.95|18
1653479830000|2022-05-25 11:57:10|68.76|67.96|68.71|67.91|68.76|67.96|68.7|67.9|20
1653479840000|2022-05-25 11:57:20|68.72|67.92|68.65|67.85|68.72|67.92|68.65|67.85|17
1653479850000|2022-05-25 11:57:30|68.66|67.86|68.67|67.87|68.68|67.88|68.66|67.86|16
1653479860000|2022-05-25 11:57:40|68.68|67.88|68.7|67.9|68.71|67.91|68.67|67.87|18
1653479870000|2022-05-25 11:57:50|68.71|67.91|68.7|67.9|68.72|67.92|68.7|67.9|6
1653479880000|2022-05-25 11:58:00|68.71|67.91|68.71|67.91|68.72|67.92|68.68|67.88|15
1653479890000|2022-05-25 11:58:10|68.7|67.9|68.71|67.91|68.72|67.92|68.7|67.9|10
1653479900000|2022-05-25 11:58:20|68.72|67.92|68.71|67.91|68.72|67.92|68.69|67.89|13
1653479910000|2022-05-25 11:58:30|68.7|67.9|68.7|67.9|68.71|67.91|68.68|67.88|11
1653479920000|2022-05-25 11:58:40|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|9
1653479930000|2022-05-25 11:58:50|68.71|67.91|68.68|67.88|68.71|67.91|68.66|67.86|24
1653479940000|2022-05-25 11:59:00|68.67|67.87|68.67|67.87|68.69|67.89|68.66|67.86|9
1653479950000|2022-05-25 11:59:10|68.66|67.86|68.61|67.81|68.68|67.88|68.6|67.8|16
1653479960000|2022-05-25 11:59:20|68.6|67.8|68.6|67.8|68.62|67.82|68.6|67.8|19
1653479970000|2022-05-25 11:59:30|68.61|67.81|68.61|67.81|68.62|67.82|68.59|67.79|11
1653479980000|2022-05-25 11:59:40|68.6|67.8|68.61|67.81|68.61|67.81|68.59|67.79|14
1653479990000|2022-05-25 11:59:50|68.62|67.82|68.6|67.8|68.62|67.82|68.59|67.79|14
1653480000000|2022-05-25 12:00:00|68.59|67.79|68.51|67.71|68.59|67.79|68.5|67.7|14
1653480010000|2022-05-25 12:00:10|68.5|67.7|68.5|67.7|68.54|67.74|68.49|67.69|17
1653480020000|2022-05-25 12:00:20|68.51|67.71|68.47|67.67|68.51|67.71|68.47|67.67|20
1653480030000|2022-05-25 12:00:30|68.45|67.65|68.44|67.64|68.47|67.67|68.43|67.63|15
1653480040000|2022-05-25 12:00:40|68.45|67.65|68.48|67.68|68.48|67.68|68.43|67.63|13
1653480050000|2022-05-25 12:00:50|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|17
1653480060000|2022-05-25 12:01:00|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|16
1653480070000|2022-05-25 12:01:10|68.48|67.68|68.52|67.72|68.53|67.73|68.48|67.68|10
1653480080000|2022-05-25 12:01:20|68.53|67.73|68.52|67.72|68.54|67.74|68.51|67.71|12
1653480090000|2022-05-25 12:01:30|68.51|67.71|68.56|67.76|68.57|67.77|68.51|67.71|16
1653480100000|2022-05-25 12:01:40|68.57|67.77|68.57|67.77|68.57|67.77|68.56|67.76|9
1653480110000|2022-05-25 12:01:50|68.58|67.78|68.58|67.78|68.6|67.8|68.56|67.76|17
1653480120000|2022-05-25 12:02:00|68.59|67.79|68.66|67.86|68.68|67.88|68.58|67.78|14
1653480130000|2022-05-25 12:02:10|68.67|67.87|68.76|67.96|68.77|67.97|68.67|67.87|25
1653480140000|2022-05-25 12:02:20|68.78|67.98|68.7|67.9|68.79|67.99|68.67|67.87|24
1653480150000|2022-05-25 12:02:30|68.73|67.93|68.78|67.98|68.79|67.99|68.71|67.91|23
1653480160000|2022-05-25 12:02:40|68.77|67.97|68.78|67.98|68.8|68|68.76|67.96|13
1653480170000|2022-05-25 12:02:50|68.79|67.99|68.81|68.01|68.82|68.02|68.76|67.96|22
1653480180000|2022-05-25 12:03:00|68.82|68.02|68.79|67.99|68.82|68.02|68.79|67.99|8
1653480190000|2022-05-25 12:03:10|68.78|67.98|68.8|68|68.81|68.01|68.75|67.95|17
1653480200000|2022-05-25 12:03:20|68.82|68.02|68.8|68|68.82|68.02|68.79|67.99|6
1653480210000|2022-05-25 12:03:30|68.81|68.01|68.59|67.79|68.81|68.01|68.59|67.79|24
1653480220000|2022-05-25 12:03:40|68.6|67.8|68.57|67.77|68.6|67.8|68.55|67.75|18
1653480230000|2022-05-25 12:03:50|68.58|67.78|68.57|67.77|68.63|67.83|68.57|67.77|16
1653480240000|2022-05-25 12:04:00|68.54|67.74|68.59|67.79|68.59|67.79|68.48|67.68|24
1653480250000|2022-05-25 12:04:10|68.58|67.78|68.66|67.86|68.67|67.87|68.58|67.78|15
1653480260000|2022-05-25 12:04:20|68.67|67.87|68.65|67.85|68.67|67.87|68.63|67.83|12
1653480270000|2022-05-25 12:04:30|68.66|67.86|68.67|67.87|68.67|67.87|68.65|67.85|8
1653480280000|2022-05-25 12:04:40|68.69|67.89|68.68|67.88|68.69|67.89|68.66|67.86|13
1653480290000|2022-05-25 12:04:50|68.69|67.89|68.69|67.89|68.69|67.89|68.68|67.88|15
1653480300000|2022-05-25 12:05:00|68.68|67.88|68.68|67.88|68.69|67.89|68.66|67.86|14
1653480310000|2022-05-25 12:05:10|68.69|67.89|68.66|67.86|68.69|67.89|68.65|67.85|17
1653480320000|2022-05-25 12:05:20|68.67|67.87|68.67|67.87|68.69|67.89|68.65|67.85|18
1653480330000|2022-05-25 12:05:30|68.66|67.86|68.67|67.87|68.68|67.88|68.66|67.86|15
1653480340000|2022-05-25 12:05:40|68.66|67.86|68.68|67.88|68.69|67.89|68.66|67.86|11
1653480350000|2022-05-25 12:05:50|68.69|67.89|68.66|67.86|68.69|67.89|68.65|67.85|13
1653480360000|2022-05-25 12:06:00|68.65|67.85|68.67|67.87|68.67|67.87|68.64|67.84|21
1653480370000|2022-05-25 12:06:10|68.66|67.86|68.68|67.88|68.68|67.88|68.66|67.86|19
1653480380000|2022-05-25 12:06:20|68.67|67.87|68.69|67.89|68.69|67.89|68.67|67.87|20
1653480390000|2022-05-25 12:06:30|68.68|67.88|68.68|67.88|68.69|67.89|68.66|67.86|14
1653480400000|2022-05-25 12:06:40|68.69|67.89|68.7|67.9|68.7|67.9|68.68|67.88|14
1653480410000|2022-05-25 12:06:50|68.69|67.89|68.74|67.94|68.74|67.94|68.69|67.89|19
1653480420000|2022-05-25 12:07:00|68.73|67.93|68.73|67.93|68.76|67.96|68.72|67.92|15
1653480430000|2022-05-25 12:07:10|68.74|67.94|68.69|67.89|68.75|67.95|68.69|67.89|18
1653480440000|2022-05-25 12:07:20|68.7|67.9|68.69|67.89|68.71|67.91|68.68|67.88|17
1653480450000|2022-05-25 12:07:30|68.68|67.88|68.7|67.9|68.71|67.91|68.68|67.88|9
1653480470000|2022-05-25 12:07:50|68.71|67.91|68.72|67.92|68.72|67.92|68.69|67.89|10
1653480480000|2022-05-25 12:08:00|68.71|67.91|68.78|67.98|68.79|67.99|68.71|67.91|19
1653480490000|2022-05-25 12:08:10|68.77|67.97|68.79|67.99|68.81|68.01|68.77|67.97|16
1653480500000|2022-05-25 12:08:20|68.8|68|68.8|68|68.8|68|68.79|67.99|3
1653480510000|2022-05-25 12:08:30|68.79|67.99|68.8|68|68.8|68|68.78|67.98|6
1653480520000|2022-05-25 12:08:40|68.79|67.99|68.79|67.99|68.8|68|68.77|67.97|9
1653480530000|2022-05-25 12:08:50|68.8|68|68.8|68|68.81|68.01|68.79|67.99|9
1653480540000|2022-05-25 12:09:00|68.81|68.01|68.79|67.99|68.81|68.01|68.78|67.98|13
1653480550000|2022-05-25 12:09:10|68.8|68|68.81|68.01|68.81|68.01|68.79|67.99|6
1653480560000|2022-05-25 12:09:20|68.8|68|68.73|67.93|68.8|68|68.7|67.9|19
1653480570000|2022-05-25 12:09:30|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|7
1653480580000|2022-05-25 12:09:40|68.72|67.92|68.71|67.91|68.72|67.92|68.7|67.9|14
1653480590000|2022-05-25 12:09:50|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|10
1653480600000|2022-05-25 12:10:00|68.71|67.91|68.71|67.91|68.72|67.92|68.69|67.89|15
1653480610000|2022-05-25 12:10:10|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|7
1653480620000|2022-05-25 12:10:20|68.74|67.94|68.77|67.97|68.78|67.98|68.74|67.94|12
1653480630000|2022-05-25 12:10:30|68.78|67.98|68.77|67.97|68.8|68|68.77|67.97|17
1653480640000|2022-05-25 12:10:40|68.76|67.96|68.71|67.91|68.76|67.96|68.69|67.89|17
1653480650000|2022-05-25 12:10:50|68.7|67.9|68.72|67.92|68.73|67.93|68.7|67.9|11
1653480660000|2022-05-25 12:11:00|68.71|67.91|68.74|67.94|68.75|67.95|68.7|67.9|16
1653480670000|2022-05-25 12:11:10|68.73|67.93|68.73|67.93|68.75|67.95|68.72|67.92|9
1653480680000|2022-05-25 12:11:20|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|15
1653480690000|2022-05-25 12:11:30|68.71|67.91|68.68|67.88|68.73|67.93|68.67|67.87|17
1653480700000|2022-05-25 12:11:40|68.69|67.89|68.69|67.89|68.7|67.9|68.67|67.87|17
1653480710000|2022-05-25 12:11:50|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|6
1653480720000|2022-05-25 12:12:00|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|7
1653480730000|2022-05-25 12:12:10|68.68|67.88|68.7|67.9|68.71|67.91|68.68|67.88|8
1653480740000|2022-05-25 12:12:20|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|9
1653480750000|2022-05-25 12:12:30|68.7|67.9|68.7|67.9|68.72|67.92|68.7|67.9|14
1653480760000|2022-05-25 12:12:40|68.69|67.89|68.69|67.89|68.71|67.91|68.69|67.89|16
1653480770000|2022-05-25 12:12:50|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|8
1653480780000|2022-05-25 12:13:00|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|11
1653480790000|2022-05-25 12:13:10|68.72|67.92|68.72|67.92|68.72|67.92|68.7|67.9|7
1653480800000|2022-05-25 12:13:20|68.71|67.91|68.8|68|68.8|68|68.71|67.91|14
1653480810000|2022-05-25 12:13:30|68.78|67.98|68.77|67.97|68.79|67.99|68.74|67.94|15
1653480820000|2022-05-25 12:13:40|68.76|67.96|68.77|67.97|68.78|67.98|68.74|67.94|13
1653480830000|2022-05-25 12:13:50|68.78|67.98|68.77|67.97|68.79|67.99|68.76|67.96|18
1653480840000|2022-05-25 12:14:00|68.78|67.98|68.79|67.99|68.8|68|68.78|67.98|6
1653480850000|2022-05-25 12:14:10|68.78|67.98|68.79|67.99|68.8|68|68.77|67.97|18
1653480860000|2022-05-25 12:14:20|68.78|67.98|68.78|67.98|68.79|67.99|68.77|67.97|5
1653480870000|2022-05-25 12:14:30|68.77|67.97|68.78|67.98|68.79|67.99|68.77|67.97|3
1653480880000|2022-05-25 12:14:40|68.77|67.97|68.78|67.98|68.78|67.98|68.74|67.94|5
1653480890000|2022-05-25 12:14:50|68.79|67.99|68.79|67.99|68.79|67.99|68.77|67.97|7
1653480900000|2022-05-25 12:15:00|68.8|68|68.78|67.98|68.8|68|68.78|67.98|4
1653480910000|2022-05-25 12:15:10|68.79|67.99|68.78|67.98|68.8|68|68.74|67.94|18
1653480920000|2022-05-25 12:15:20|68.79|67.99|68.79|67.99|68.81|68.01|68.78|67.98|14
1653480930000|2022-05-25 12:15:30|68.8|68|68.75|67.95|68.8|68|68.75|67.95|17
1653480940000|2022-05-25 12:15:40|68.77|67.97|68.79|67.99|68.79|67.99|68.76|67.96|11
1653480950000|2022-05-25 12:15:50|68.78|67.98|68.79|67.99|68.8|68|68.77|67.97|14
1653480960000|2022-05-25 12:16:00|68.78|67.98|68.78|67.98|68.79|67.99|68.76|67.96|13
1653480970000|2022-05-25 12:16:10|68.77|67.97|68.78|67.98|68.78|67.98|68.76|67.96|13
1653480980000|2022-05-25 12:16:20|68.77|67.97|68.77|67.97|68.79|67.99|68.77|67.97|17
1653480990000|2022-05-25 12:16:30|68.78|67.98|68.78|67.98|68.78|67.98|68.77|67.97|9
1653481000000|2022-05-25 12:16:40|68.77|67.97|68.79|67.99|68.79|67.99|68.77|67.97|5
1653481010000|2022-05-25 12:16:50|68.78|67.98|68.69|67.89|68.78|67.98|68.68|67.88|15
1653481020000|2022-05-25 12:17:00|68.72|67.92|68.68|67.88|68.72|67.92|68.65|67.85|21
1653481030000|2022-05-25 12:17:10|68.67|67.87|68.67|67.87|68.68|67.88|68.64|67.84|11
1653481040000|2022-05-25 12:17:20|68.66|67.86|68.66|67.86|68.68|67.88|68.65|67.85|6
1653481050000|2022-05-25 12:17:30|68.65|67.85|68.66|67.86|68.67|67.87|68.65|67.85|8
1653481060000|2022-05-25 12:17:40|68.65|67.85|68.67|67.87|68.67|67.87|68.65|67.85|7
1653481070000|2022-05-25 12:17:50|68.68|67.88|68.68|67.88|68.7|67.9|68.65|67.85|12
1653481080000|2022-05-25 12:18:00|68.69|67.89|68.67|67.87|68.69|67.89|68.66|67.86|11
1653481090000|2022-05-25 12:18:10|68.68|67.88|68.69|67.89|68.69|67.89|68.66|67.86|13
1653481100000|2022-05-25 12:18:20|68.7|67.9|68.68|67.88|68.7|67.9|68.66|67.86|18
1653481110000|2022-05-25 12:18:30|68.69|67.89|68.67|67.87|68.69|67.89|68.63|67.83|11
1653481120000|2022-05-25 12:18:40|68.66|67.86|68.67|67.87|68.68|67.88|68.6|67.8|13
1653481130000|2022-05-25 12:18:50|68.66|67.86|68.66|67.86|68.67|67.87|68.66|67.86|3
1653481140000|2022-05-25 12:19:00|68.7|67.9|68.66|67.86|68.7|67.9|68.66|67.86|8
1653481150000|2022-05-25 12:19:10|68.67|67.87|68.67|67.87|68.67|67.87|68.64|67.84|4
1653481160000|2022-05-25 12:19:20|68.68|67.88|68.68|67.88|68.68|67.88|68.64|67.84|13
1653481170000|2022-05-25 12:19:30|68.69|67.89|68.68|67.88|68.69|67.89|68.68|67.88|4
1653481180000|2022-05-25 12:19:40|68.66|67.86|68.68|67.88|68.69|67.89|68.66|67.86|16
1653481190000|2022-05-25 12:19:50|68.67|67.87|68.68|67.88|68.68|67.88|68.65|67.85|12
1653481200000|2022-05-25 12:20:00|68.69|67.89|68.69|67.89|68.69|67.89|68.68|67.88|3
1653481210000|2022-05-25 12:20:10|68.7|67.9|68.68|67.88|68.7|67.9|68.67|67.87|10
1653481220000|2022-05-25 12:20:20|68.69|67.89|68.68|67.88|68.69|67.89|68.68|67.88|12
1653481230000|2022-05-25 12:20:30|68.69|67.89|68.68|67.88|68.69|67.89|68.67|67.87|11
1653481250000|2022-05-25 12:20:50|68.69|67.89|68.66|67.86|68.69|67.89|68.66|67.86|8
1653481260000|2022-05-25 12:21:00|68.63|67.83|68.66|67.86|68.67|67.87|68.63|67.83|4
1653481270000|2022-05-25 12:21:10|68.65|67.85|68.66|67.86|68.66|67.86|68.62|67.82|12
1653481280000|2022-05-25 12:21:20|68.68|67.88|68.65|67.85|68.68|67.88|68.65|67.85|13
1653481290000|2022-05-25 12:21:30|68.66|67.86|68.67|67.87|68.67|67.87|68.64|67.84|15
1653481300000|2022-05-25 12:21:40|68.66|67.86|68.67|67.87|68.67|67.87|68.64|67.84|9
1653481310000|2022-05-25 12:21:50|68.66|67.86|68.67|67.87|68.69|67.89|68.64|67.84|17
1653481320000|2022-05-25 12:22:00|68.66|67.86|68.67|67.87|68.68|67.88|68.66|67.86|18
1653481330000|2022-05-25 12:22:10|68.68|67.88|68.66|67.86|68.68|67.88|68.64|67.84|12
1653481340000|2022-05-25 12:22:20|68.67|67.87|68.66|67.86|68.67|67.87|68.64|67.84|12
1653481350000|2022-05-25 12:22:30|68.67|67.87|68.66|67.86|68.67|67.87|68.66|67.86|6
1653481360000|2022-05-25 12:22:40|68.67|67.87|68.66|67.86|68.67|67.87|68.63|67.83|13
1653481370000|2022-05-25 12:22:50|68.64|67.84|68.66|67.86|68.67|67.87|68.63|67.83|8
1653481380000|2022-05-25 12:23:00|68.67|67.87|68.66|67.86|68.67|67.87|68.64|67.84|12
1653481390000|2022-05-25 12:23:10|68.67|67.87|68.67|67.87|68.68|67.88|68.66|67.86|11
1653481400000|2022-05-25 12:23:20|68.68|67.88|68.68|67.88|68.71|67.91|68.67|67.87|18
1653481410000|2022-05-25 12:23:30|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|12
1653481420000|2022-05-25 12:23:40|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|7
1653481430000|2022-05-25 12:23:50|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|7
1653481440000|2022-05-25 12:24:00|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|7
1653481450000|2022-05-25 12:24:10|68.72|67.92|68.69|67.89|68.72|67.92|68.68|67.88|7
1653481460000|2022-05-25 12:24:20|68.67|67.87|68.68|67.88|68.71|67.91|68.67|67.87|8
1653481470000|2022-05-25 12:24:30|68.67|67.87|68.67|67.87|68.72|67.92|68.67|67.87|9
1653481480000|2022-05-25 12:24:40|68.68|67.88|68.67|67.87|68.68|67.88|68.67|67.87|12
1653481490000|2022-05-25 12:24:50|68.68|67.88|68.67|67.87|68.68|67.88|68.67|67.87|2
1653481500000|2022-05-25 12:25:00|68.66|67.86|68.69|67.89|68.69|67.89|68.66|67.86|14
1653481510000|2022-05-25 12:25:10|68.7|67.9|68.69|67.89|68.7|67.9|68.68|67.88|6
1653481520000|2022-05-25 12:25:20|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|6
1653481530000|2022-05-25 12:25:30|68.7|67.9|68.7|67.9|68.7|67.9|68.68|67.88|15
1653481540000|2022-05-25 12:25:40|68.69|67.89|68.67|67.87|68.7|67.9|68.67|67.87|20
1653481550000|2022-05-25 12:25:50|68.68|67.88|68.68|67.88|68.68|67.88|68.67|67.87|9
1653481560000|2022-05-25 12:26:00|68.67|67.87|68.65|67.85|68.68|67.88|68.64|67.84|14
1653481570000|2022-05-25 12:26:10|68.63|67.83|68.59|67.79|68.68|67.88|68.59|67.79|16
1653481580000|2022-05-25 12:26:20|68.6|67.8|68.61|67.81|68.62|67.82|68.59|67.79|6
1653481590000|2022-05-25 12:26:30|68.63|67.83|68.6|67.8|68.69|67.89|68.6|67.8|22
1653481600000|2022-05-25 12:26:40|68.59|67.79|68.58|67.78|68.6|67.8|68.58|67.78|14
1653481610000|2022-05-25 12:26:50|68.59|67.79|68.59|67.79|68.61|67.81|68.57|67.77|16
1653481620000|2022-05-25 12:27:00|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|6
1653481630000|2022-05-25 12:27:10|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|3
1653481640000|2022-05-25 12:27:20|68.6|67.8|68.68|67.88|68.68|67.88|68.6|67.8|10
1653481650000|2022-05-25 12:27:30|68.69|67.89|68.67|67.87|68.69|67.89|68.66|67.86|14
1653481660000|2022-05-25 12:27:40|68.68|67.88|68.66|67.86|68.68|67.88|68.64|67.84|16
1653481670000|2022-05-25 12:27:50|68.65|67.85|68.66|67.86|68.67|67.87|68.65|67.85|8
1653481680000|2022-05-25 12:28:00|68.67|67.87|68.66|67.86|68.67|67.87|68.66|67.86|2
1653481690000|2022-05-25 12:28:10|68.67|67.87|68.6|67.8|68.67|67.87|68.59|67.79|9
1653481700000|2022-05-25 12:28:20|68.59|67.79|68.6|67.8|68.61|67.81|68.59|67.79|6
1653481710000|2022-05-25 12:28:30|68.61|67.81|68.6|67.8|68.61|67.81|68.6|67.8|8
1653481720000|2022-05-25 12:28:40|68.61|67.81|68.6|67.8|68.61|67.81|68.6|67.8|12
1653481730000|2022-05-25 12:28:50|68.61|67.81|68.61|67.81|68.61|67.81|68.58|67.78|13
1653481740000|2022-05-25 12:29:00|68.6|67.8|68.6|67.8|68.61|67.81|68.6|67.8|5
1653481750000|2022-05-25 12:29:10|68.59|67.79|68.61|67.81|68.61|67.81|68.59|67.79|5
1653481760000|2022-05-25 12:29:20|68.6|67.8|68.47|67.67|68.62|67.82|68.47|67.67|20
1653481770000|2022-05-25 12:29:30|68.48|67.68|68.47|67.67|68.48|67.68|68.42|67.62|23
1653481780000|2022-05-25 12:29:40|68.45|67.65|68.47|67.67|68.5|67.7|68.42|67.62|19
1653481790000|2022-05-25 12:29:50|68.46|67.66|68.39|67.59|68.49|67.69|68.39|67.59|21
1653481800000|2022-05-25 12:30:00|68.4|67.6|68.4|67.6|68.41|67.61|68.38|67.58|24
1653481810000|2022-05-25 12:30:10|68.39|67.59|68.31|67.51|68.41|67.61|68.31|67.51|17
1653481820000|2022-05-25 12:30:20|68.28|67.48|68.38|67.58|68.38|67.58|68.26|67.46|18
1653481830000|2022-05-25 12:30:30|68.37|67.57|68.47|67.67|68.49|67.69|68.37|67.57|17
1653481840000|2022-05-25 12:30:40|68.48|67.68|68.41|67.61|68.5|67.7|68.4|67.6|17
1653481850000|2022-05-25 12:30:50|68.45|67.65|68.4|67.6|68.48|67.68|68.4|67.6|18
1653481860000|2022-05-25 12:31:00|68.39|67.59|68.47|67.67|68.51|67.71|68.39|67.59|20
1653481870000|2022-05-25 12:31:10|68.46|67.66|68.49|67.69|68.49|67.69|68.43|67.63|21
1653481880000|2022-05-25 12:31:20|68.5|67.7|68.5|67.7|68.52|67.72|68.46|67.66|24
1653481890000|2022-05-25 12:31:30|68.47|67.67|68.47|67.67|68.5|67.7|68.46|67.66|8
1653481900000|2022-05-25 12:31:40|68.49|67.69|68.46|67.66|68.49|67.69|68.43|67.63|6
1653481910000|2022-05-25 12:31:50|68.48|67.68|68.49|67.69|68.5|67.7|68.46|67.66|22
1653481920000|2022-05-25 12:32:00|68.48|67.68|68.47|67.67|68.48|67.68|68.46|67.66|11
1653481930000|2022-05-25 12:32:10|68.48|67.68|68.47|67.67|68.5|67.7|68.45|67.65|13
1653481940000|2022-05-25 12:32:20|68.46|67.66|68.47|67.67|68.5|67.7|68.44|67.64|23
1653481950000|2022-05-25 12:32:30|68.48|67.68|68.47|67.67|68.5|67.7|68.46|67.66|17
1653481960000|2022-05-25 12:32:40|68.48|67.68|68.51|67.71|68.51|67.71|68.44|67.64|19
1653481970000|2022-05-25 12:32:50|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|12
1653481980000|2022-05-25 12:33:00|68.5|67.7|68.46|67.66|68.5|67.7|68.46|67.66|14
1653481990000|2022-05-25 12:33:10|68.47|67.67|68.48|67.68|68.5|67.7|68.46|67.66|10
1653482000000|2022-05-25 12:33:20|68.47|67.67|68.47|67.67|68.5|67.7|68.46|67.66|10
1653482010000|2022-05-25 12:33:30|68.48|67.68|68.55|67.75|68.56|67.76|68.47|67.67|18
1653482020000|2022-05-25 12:33:40|68.51|67.71|68.58|67.78|68.58|67.78|68.51|67.71|20
1653482030000|2022-05-25 12:33:50|68.59|67.79|68.7|67.9|68.71|67.91|68.58|67.78|17
1653482040000|2022-05-25 12:34:00|68.71|67.91|68.69|67.89|68.71|67.91|68.67|67.87|19
1653482050000|2022-05-25 12:34:10|68.67|67.87|68.69|67.89|68.69|67.89|68.65|67.85|14
1653482060000|2022-05-25 12:34:20|68.68|67.88|68.68|67.88|68.7|67.9|68.66|67.86|21
1653482070000|2022-05-25 12:34:30|68.67|67.87|68.69|67.89|68.7|67.9|68.67|67.87|8
1653482080000|2022-05-25 12:34:40|68.7|67.9|68.69|67.89|68.71|67.91|68.66|67.86|16
1653482090000|2022-05-25 12:34:50|68.7|67.9|68.68|67.88|68.71|67.91|68.67|67.87|16
1653482100000|2022-05-25 12:35:00|68.67|67.87|68.7|67.9|68.71|67.91|68.67|67.87|16
1653482110000|2022-05-25 12:35:10|68.69|67.89|68.69|67.89|68.7|67.9|68.69|67.89|7
1653482120000|2022-05-25 12:35:20|68.7|67.9|68.69|67.89|68.71|67.91|68.66|67.86|25
1653482130000|2022-05-25 12:35:30|68.7|67.9|68.7|67.9|68.71|67.91|68.68|67.88|18
1653482140000|2022-05-25 12:35:40|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|14
1653482150000|2022-05-25 12:35:50|68.71|67.91|68.7|67.9|68.73|67.93|68.7|67.9|14
1653482160000|2022-05-25 12:36:00|68.71|67.91|68.67|67.87|68.71|67.91|68.66|67.86|21
1653482170000|2022-05-25 12:36:10|68.66|67.86|68.66|67.86|68.67|67.87|68.63|67.83|14
1653482180000|2022-05-25 12:36:20|68.67|67.87|68.62|67.82|68.67|67.87|68.59|67.79|16
1653482190000|2022-05-25 12:36:30|68.66|67.86|68.68|67.88|68.69|67.89|68.65|67.85|18
1653482200000|2022-05-25 12:36:40|68.67|67.87|68.7|67.9|68.71|67.91|68.67|67.87|19
1653482210000|2022-05-25 12:36:50|68.69|67.89|68.69|67.89|68.71|67.91|68.69|67.89|18
1653482220000|2022-05-25 12:37:00|68.7|67.9|68.68|67.88|68.71|67.91|68.67|67.87|20
1653482230000|2022-05-25 12:37:10|68.67|67.87|68.69|67.89|68.71|67.91|68.67|67.87|8
1653482240000|2022-05-25 12:37:20|68.7|67.9|68.77|67.97|68.79|67.99|68.7|67.9|19
1653482250000|2022-05-25 12:37:30|68.76|67.96|68.7|67.9|68.76|67.96|68.69|67.89|13
1653482260000|2022-05-25 12:37:40|68.69|67.89|68.73|67.93|68.73|67.93|68.69|67.89|19
1653482270000|2022-05-25 12:37:50|68.71|67.91|68.73|67.93|68.73|67.93|68.71|67.91|8
1653482280000|2022-05-25 12:38:00|68.72|67.92|68.68|67.88|68.73|67.93|68.68|67.88|17
1653482290000|2022-05-25 12:38:10|68.66|67.86|68.7|67.9|68.71|67.91|68.66|67.86|19
1653482300000|2022-05-25 12:38:20|68.71|67.91|68.7|67.9|68.73|67.93|68.69|67.89|23
1653482310000|2022-05-25 12:38:30|68.72|67.92|68.69|67.89|68.72|67.92|68.68|67.88|14
1653482320000|2022-05-25 12:38:40|68.68|67.88|68.69|67.89|68.71|67.91|68.67|67.87|19
1653482330000|2022-05-25 12:38:50|68.68|67.88|68.72|67.92|68.72|67.92|68.67|67.87|14
1653482340000|2022-05-25 12:39:00|68.71|67.91|68.71|67.91|68.72|67.92|68.69|67.89|20
1653482350000|2022-05-25 12:39:10|68.7|67.9|68.69|67.89|68.7|67.9|68.68|67.88|19
1653482360000|2022-05-25 12:39:20|68.68|67.88|68.7|67.9|68.72|67.92|68.68|67.88|19
1653482370000|2022-05-25 12:39:30|68.69|67.89|68.7|67.9|68.71|67.91|68.68|67.88|16
1653482380000|2022-05-25 12:39:40|68.69|67.89|68.71|67.91|68.71|67.91|68.69|67.89|9
1653482390000|2022-05-25 12:39:50|68.7|67.9|68.7|67.9|68.72|67.92|68.69|67.89|14
1653482400000|2022-05-25 12:40:00|68.71|67.91|68.72|67.92|68.72|67.92|68.67|67.87|23
1653482410000|2022-05-25 12:40:10|68.71|67.91|68.68|67.88|68.73|67.93|68.65|67.85|17
1653482420000|2022-05-25 12:40:20|68.67|67.87|68.69|67.89|68.71|67.91|68.67|67.87|12
1653482430000|2022-05-25 12:40:30|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|12
1653482440000|2022-05-25 12:40:40|68.68|67.88|68.7|67.9|68.7|67.9|68.67|67.87|17
1653482450000|2022-05-25 12:40:50|68.69|67.89|68.62|67.82|68.7|67.9|68.61|67.81|18
1653482460000|2022-05-25 12:41:00|68.63|67.83|68.61|67.81|68.63|67.83|68.59|67.79|19
1653482470000|2022-05-25 12:41:10|68.63|67.83|68.68|67.88|68.7|67.9|68.63|67.83|16
1653482480000|2022-05-25 12:41:20|68.67|67.87|68.68|67.88|68.71|67.91|68.67|67.87|6
1653482490000|2022-05-25 12:41:30|68.63|67.83|68.69|67.89|68.69|67.89|68.62|67.82|16
1653482500000|2022-05-25 12:41:40|68.68|67.88|68.68|67.88|68.69|67.89|68.67|67.87|15
1653482510000|2022-05-25 12:41:50|68.69|67.89|68.71|67.91|68.73|67.93|68.68|67.88|15
1653482520000|2022-05-25 12:42:00|68.7|67.9|68.7|67.9|68.73|67.93|68.68|67.88|18
1653482530000|2022-05-25 12:42:10|68.68|67.88|68.67|67.87|68.7|67.9|68.61|67.81|21
1653482540000|2022-05-25 12:42:20|68.66|67.86|68.65|67.85|68.67|67.87|68.65|67.85|15
1653482550000|2022-05-25 12:42:30|68.66|67.86|68.68|67.88|68.69|67.89|68.65|67.85|16
1653482560000|2022-05-25 12:42:40|68.67|67.87|68.61|67.81|68.68|67.88|68.61|67.81|12
1653482570000|2022-05-25 12:42:50|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|12
1653482580000|2022-05-25 12:43:00|68.61|67.81|68.62|67.82|68.64|67.84|68.6|67.8|20
1653482590000|2022-05-25 12:43:10|68.61|67.81|68.61|67.81|68.63|67.83|68.6|67.8|18
1653482600000|2022-05-25 12:43:20|68.62|67.82|68.62|67.82|68.62|67.82|68.59|67.79|21
1653482610000|2022-05-25 12:43:30|68.63|67.83|68.61|67.81|68.63|67.83|68.59|67.79|17
1653482620000|2022-05-25 12:43:40|68.62|67.82|68.63|67.83|68.65|67.85|68.62|67.82|9
1653482630000|2022-05-25 12:43:50|68.61|67.81|68.61|67.81|68.63|67.83|68.6|67.8|19
1653482640000|2022-05-25 12:44:00|68.6|67.8|68.62|67.82|68.62|67.82|68.59|67.79|16
1653482650000|2022-05-25 12:44:10|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|4
1653482660000|2022-05-25 12:44:20|68.63|67.83|68.66|67.86|68.67|67.87|68.62|67.82|13
1653482670000|2022-05-25 12:44:30|68.67|67.87|68.7|67.9|68.7|67.9|68.66|67.86|8
1653482680000|2022-05-25 12:44:40|68.69|67.89|68.69|67.89|68.69|67.89|68.67|67.87|12
1653482690000|2022-05-25 12:44:50|68.68|67.88|68.68|67.88|68.71|67.91|68.67|67.87|20
1653482700000|2022-05-25 12:45:00|68.69|67.89|68.68|67.88|68.69|67.89|68.66|67.86|14
1653482710000|2022-05-25 12:45:10|68.7|67.9|68.69|67.89|68.72|67.92|68.67|67.87|13
1653482720000|2022-05-25 12:45:20|68.7|67.9|68.69|67.89|68.73|67.93|68.68|67.88|11
1653482730000|2022-05-25 12:45:30|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|7
1653482740000|2022-05-25 12:45:40|68.71|67.91|68.76|67.96|68.76|67.96|68.7|67.9|12
1653482750000|2022-05-25 12:45:50|68.75|67.95|68.76|67.96|68.77|67.97|68.74|67.94|17
1653482760000|2022-05-25 12:46:00|68.77|67.97|68.76|67.96|68.77|67.97|68.74|67.94|16
1653482770000|2022-05-25 12:46:10|68.75|67.95|68.69|67.89|68.78|67.98|68.68|67.88|12
1653482780000|2022-05-25 12:46:20|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|6
1653482790000|2022-05-25 12:46:30|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|4
1653482800000|2022-05-25 12:46:40|68.71|67.91|68.72|67.92|68.72|67.92|68.7|67.9|14
1653482810000|2022-05-25 12:46:50|68.71|67.91|68.77|67.97|68.78|67.98|68.71|67.91|21
1653482820000|2022-05-25 12:47:00|68.76|67.96|68.75|67.95|68.77|67.97|68.73|67.93|17
1653482830000|2022-05-25 12:47:10|68.76|67.96|68.75|67.95|68.78|67.98|68.75|67.95|17
1653482840000|2022-05-25 12:47:20|68.77|67.97|68.78|67.98|68.79|67.99|68.77|67.97|4
1653482850000|2022-05-25 12:47:30|68.79|67.99|68.81|68.01|68.81|68.01|68.77|67.97|20
1653482860000|2022-05-25 12:47:40|68.83|68.03|68.8|68|68.85|68.05|68.79|67.99|12
1653482870000|2022-05-25 12:47:50|68.81|68.01|68.78|67.98|68.82|68.02|68.78|67.98|8
1653482880000|2022-05-25 12:48:00|68.79|67.99|68.8|68|68.8|68|68.79|67.99|6
1653482890000|2022-05-25 12:48:10|68.79|67.99|68.81|68.01|68.81|68.01|68.79|67.99|13
1653482900000|2022-05-25 12:48:20|68.8|68|68.8|68|68.81|68.01|68.8|68|5
1653482910000|2022-05-25 12:48:30|68.81|68.01|68.89|68.09|68.89|68.09|68.8|68|13
1653482920000|2022-05-25 12:48:40|68.88|68.08|68.82|68.02|68.88|68.08|68.81|68.01|20
1653482930000|2022-05-25 12:48:50|68.81|68.01|68.82|68.02|68.82|68.02|68.8|68|6
1653482940000|2022-05-25 12:49:00|68.81|68.01|68.8|68|68.82|68.02|68.79|67.99|15
1653482950000|2022-05-25 12:49:10|68.79|67.99|68.88|68.08|68.9|68.1|68.79|67.99|16
1653482960000|2022-05-25 12:49:20|68.87|68.07|68.88|68.08|68.89|68.09|68.83|68.03|23
1653482970000|2022-05-25 12:49:30|68.91|68.11|68.95|68.15|68.96|68.16|68.87|68.07|22
1653482980000|2022-05-25 12:49:40|68.94|68.14|68.94|68.14|68.95|68.15|68.92|68.12|18
1653482990000|2022-05-25 12:49:50|68.93|68.13|68.9|68.1|68.98|68.18|68.89|68.09|16
1653483000000|2022-05-25 12:50:00|68.89|68.09|68.96|68.16|68.97|68.17|68.89|68.09|12
1653483010000|2022-05-25 12:50:10|68.95|68.15|68.96|68.16|68.97|68.17|68.94|68.14|12
1653483020000|2022-05-25 12:50:20|68.97|68.17|68.97|68.17|69.01|68.21|68.95|68.15|9
1653483030000|2022-05-25 12:50:30|68.96|68.16|68.96|68.16|69|68.2|68.95|68.15|16
1653483040000|2022-05-25 12:50:40|68.97|68.17|68.97|68.17|68.98|68.18|68.96|68.16|11
1653483050000|2022-05-25 12:50:50|68.96|68.16|68.9|68.1|68.97|68.17|68.89|68.09|14
1653483060000|2022-05-25 12:51:00|68.89|68.09|68.88|68.08|68.9|68.1|68.86|68.06|9
1653483070000|2022-05-25 12:51:10|68.87|68.07|68.88|68.08|68.89|68.09|68.87|68.07|10
1653483080000|2022-05-25 12:51:20|68.87|68.07|68.91|68.11|68.92|68.12|68.87|68.07|9
1653483090000|2022-05-25 12:51:30|68.9|68.1|68.9|68.1|68.93|68.13|68.89|68.09|7
1653483100000|2022-05-25 12:51:40|68.89|68.09|68.88|68.08|68.9|68.1|68.87|68.07|16
1653483110000|2022-05-25 12:51:50|68.87|68.07|68.87|68.07|68.89|68.09|68.86|68.06|13
1653483120000|2022-05-25 12:52:00|68.88|68.08|68.81|68.01|68.88|68.08|68.8|68|9
1653483130000|2022-05-25 12:52:10|68.82|68.02|68.8|68|68.82|68.02|68.79|67.99|23
1653483140000|2022-05-25 12:52:20|68.79|67.99|68.87|68.07|68.91|68.11|68.79|67.99|23
1653483150000|2022-05-25 12:52:30|68.88|68.08|68.86|68.06|68.92|68.12|68.86|68.06|14
1653483160000|2022-05-25 12:52:40|68.87|68.07|68.88|68.08|68.91|68.11|68.85|68.05|14
1653483170000|2022-05-25 12:52:50|68.91|68.11|68.87|68.07|68.91|68.11|68.87|68.07|12
1653483180000|2022-05-25 12:53:00|68.86|68.06|68.87|68.07|68.9|68.1|68.85|68.05|24
1653483190000|2022-05-25 12:53:10|68.88|68.08|68.86|68.06|68.9|68.1|68.86|68.06|16
1653483200000|2022-05-25 12:53:20|68.85|68.05|68.86|68.06|68.86|68.06|68.85|68.05|16
1653483210000|2022-05-25 12:53:30|68.85|68.05|68.85|68.05|68.87|68.07|68.84|68.04|21
1653483220000|2022-05-25 12:53:40|68.86|68.06|68.85|68.05|68.91|68.11|68.84|68.04|7
1653483230000|2022-05-25 12:53:50|68.84|68.04|68.86|68.06|68.87|68.07|68.84|68.04|13
1653483240000|2022-05-25 12:54:00|68.87|68.07|68.86|68.06|68.88|68.08|68.86|68.06|12
1653483250000|2022-05-25 12:54:10|68.85|68.05|68.87|68.07|68.88|68.08|68.85|68.05|14
1653483260000|2022-05-25 12:54:20|68.88|68.08|68.86|68.06|68.88|68.08|68.86|68.06|13
1653483270000|2022-05-25 12:54:30|68.87|68.07|68.87|68.07|68.88|68.08|68.86|68.06|9
1653483280000|2022-05-25 12:54:40|68.86|68.06|68.87|68.07|68.87|68.07|68.86|68.06|2
1653483290000|2022-05-25 12:54:50|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|2
1653483300000|2022-05-25 12:55:00|68.86|68.06|68.86|68.06|68.87|68.07|68.84|68.04|15
1653483310000|2022-05-25 12:55:10|68.87|68.07|68.86|68.06|68.87|68.07|68.85|68.05|14
1653483320000|2022-05-25 12:55:20|68.85|68.05|68.88|68.08|68.88|68.08|68.84|68.04|14
1653483330000|2022-05-25 12:55:30|68.87|68.07|68.85|68.05|68.88|68.08|68.84|68.04|20
1653483340000|2022-05-25 12:55:40|68.86|68.06|68.86|68.06|68.88|68.08|68.85|68.05|14
1653483350000|2022-05-25 12:55:50|68.89|68.09|68.9|68.1|68.92|68.12|68.86|68.06|13
1653483360000|2022-05-25 12:56:00|68.92|68.12|68.87|68.07|68.92|68.12|68.85|68.05|21
1653483370000|2022-05-25 12:56:10|68.88|68.08|68.87|68.07|68.88|68.08|68.86|68.06|6
1653483380000|2022-05-25 12:56:20|68.86|68.06|68.86|68.06|68.87|68.07|68.86|68.06|11
1653483390000|2022-05-25 12:56:30|68.87|68.07|68.85|68.05|68.87|68.07|68.85|68.05|8
1653483400000|2022-05-25 12:56:40|68.84|68.04|68.84|68.04|68.87|68.07|68.82|68.02|13
1653483410000|2022-05-25 12:56:50|68.86|68.06|68.81|68.01|68.86|68.06|68.79|67.99|22
1653483420000|2022-05-25 12:57:00|68.8|68|68.87|68.07|68.87|68.07|68.8|68|13
1653483430000|2022-05-25 12:57:10|68.86|68.06|68.86|68.06|68.86|68.06|68.85|68.05|5
1653483440000|2022-05-25 12:57:20|68.88|68.08|68.86|68.06|68.88|68.08|68.8|68|13
1653483450000|2022-05-25 12:57:30|68.87|68.07|68.87|68.07|68.89|68.09|68.86|68.06|8
1653483460000|2022-05-25 12:57:40|68.86|68.06|68.86|68.06|68.89|68.09|68.86|68.06|11
1653483470000|2022-05-25 12:57:50|68.87|68.07|68.87|68.07|68.87|68.07|68.86|68.06|19
1653483480000|2022-05-25 12:58:00|68.86|68.06|68.87|68.07|68.89|68.09|68.86|68.06|19
1653483490000|2022-05-25 12:58:10|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|10
1653483500000|2022-05-25 12:58:20|68.86|68.06|68.85|68.05|68.87|68.07|68.83|68.03|14
1653483510000|2022-05-25 12:58:30|68.86|68.06|68.86|68.06|68.86|68.06|68.85|68.05|3
1653483520000|2022-05-25 12:58:40|68.85|68.05|68.85|68.05|68.86|68.06|68.82|68.02|9
1653483530000|2022-05-25 12:58:50|68.86|68.06|68.85|68.05|68.86|68.06|68.85|68.05|8
1653483540000|2022-05-25 12:59:00|68.86|68.06|68.9|68.1|68.9|68.1|68.85|68.05|12
1653483550000|2022-05-25 12:59:10|68.88|68.08|68.88|68.08|68.9|68.1|68.84|68.04|13
1653483560000|2022-05-25 12:59:20|68.87|68.07|68.86|68.06|68.87|68.07|68.86|68.06|6
1653483570000|2022-05-25 12:59:30|68.87|68.07|68.86|68.06|68.87|68.07|68.86|68.06|4
1653483590000|2022-05-25 12:59:50|68.87|68.07|68.87|68.07|68.88|68.08|68.86|68.06|8
1653483600000|2022-05-25 13:00:00|68.86|68.06|68.85|68.05|68.89|68.09|68.83|68.03|18
1653483610000|2022-05-25 13:00:10|68.86|68.06|68.85|68.05|68.86|68.06|68.85|68.05|6
1653483620000|2022-05-25 13:00:20|68.86|68.06|68.9|68.1|68.9|68.1|68.85|68.05|19
1653483630000|2022-05-25 13:00:30|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|12
1653483640000|2022-05-25 13:00:40|68.91|68.11|68.96|68.16|68.96|68.16|68.91|68.11|13
1653483650000|2022-05-25 13:00:50|68.97|68.17|68.97|68.17|68.97|68.17|68.89|68.09|16
1653483660000|2022-05-25 13:01:00|68.96|68.16|68.95|68.15|68.96|68.16|68.92|68.12|11
1653483670000|2022-05-25 13:01:10|68.97|68.17|68.96|68.16|68.97|68.17|68.95|68.15|12
1653483680000|2022-05-25 13:01:20|68.95|68.15|68.96|68.16|68.96|68.16|68.95|68.15|4
1653483690000|2022-05-25 13:01:30|68.97|68.17|68.96|68.16|68.97|68.17|68.96|68.16|4
1653483700000|2022-05-25 13:01:40|68.97|68.17|68.98|68.18|68.98|68.18|68.96|68.16|10
1653483710000|2022-05-25 13:01:50|68.97|68.17|68.99|68.19|69|68.2|68.97|68.17|21
1653483720000|2022-05-25 13:02:00|69|68.2|68.97|68.17|69|68.2|68.96|68.16|11
1653483730000|2022-05-25 13:02:10|68.98|68.18|68.97|68.17|68.99|68.19|68.97|68.17|9
1653483740000|2022-05-25 13:02:20|68.98|68.18|69.03|68.23|69.04|68.24|68.97|68.17|11
1653483750000|2022-05-25 13:02:30|69.04|68.24|68.98|68.18|69.04|68.24|68.97|68.17|16
1653483760000|2022-05-25 13:02:40|68.97|68.17|68.99|68.19|68.99|68.19|68.97|68.17|11
1653483770000|2022-05-25 13:02:50|69|68.2|69.04|68.24|69.05|68.25|69|68.2|9
1653483780000|2022-05-25 13:03:00|69.01|68.21|68.96|68.16|69.05|68.25|68.96|68.16|15
1653483790000|2022-05-25 13:03:10|68.97|68.17|68.97|68.17|68.99|68.19|68.91|68.11|22
1653483800000|2022-05-25 13:03:20|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|6
1653483810000|2022-05-25 13:03:30|68.95|68.15|69.14|68.34|69.14|68.34|68.95|68.15|20
1653483820000|2022-05-25 13:03:40|69.15|68.35|69.21|68.41|69.27|68.47|69.15|68.35|24
1653483830000|2022-05-25 13:03:50|69.2|68.4|69.27|68.47|69.28|68.48|69.2|68.4|19
1653483840000|2022-05-25 13:04:00|69.28|68.48|69.21|68.41|69.28|68.48|69.17|68.37|19
1653483850000|2022-05-25 13:04:10|69.18|68.38|69.17|68.37|69.2|68.4|69.15|68.35|12
1653483860000|2022-05-25 13:04:20|69.15|68.35|69.28|68.48|69.28|68.48|69.13|68.33|21
1653483870000|2022-05-25 13:04:30|69.31|68.51|69.28|68.48|69.35|68.55|69.26|68.46|26
1653483880000|2022-05-25 13:04:40|69.27|68.47|69.29|68.49|69.29|68.49|69.22|68.42|19
1653483890000|2022-05-25 13:04:50|69.28|68.48|69.26|68.46|69.29|68.49|69.23|68.43|14
1653483900000|2022-05-25 13:05:00|69.25|68.45|69.24|68.44|69.29|68.49|69.19|68.39|24
1653483910000|2022-05-25 13:05:10|69.26|68.46|69.1|68.3|69.27|68.47|69.09|68.29|24
1653483920000|2022-05-25 13:05:20|69.09|68.29|69.09|68.29|69.11|68.31|69.08|68.28|15
1653483930000|2022-05-25 13:05:30|69.1|68.3|69.16|68.36|69.17|68.37|69.08|68.28|16
1653483940000|2022-05-25 13:05:40|69.15|68.35|69.16|68.36|69.17|68.37|69.13|68.33|19
1653483950000|2022-05-25 13:05:50|69.15|68.35|69.18|68.38|69.18|68.38|69.15|68.35|14
1653483960000|2022-05-25 13:06:00|69.2|68.4|69.18|68.38|69.2|68.4|69.16|68.36|14
1653483970000|2022-05-25 13:06:10|69.19|68.39|69.16|68.36|69.22|68.42|69.16|68.36|10
1653483980000|2022-05-25 13:06:20|69.17|68.37|69.18|68.38|69.2|68.4|69.16|68.36|13
1653483990000|2022-05-25 13:06:30|69.19|68.39|69.18|68.38|69.19|68.39|69.17|68.37|8
1653484000000|2022-05-25 13:06:40|69.17|68.37|69.15|68.35|69.2|68.4|69.15|68.35|20
1653484010000|2022-05-25 13:06:50|69.17|68.37|69.2|68.4|69.22|68.42|69.15|68.35|14
1653484020000|2022-05-25 13:07:00|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|6
1653484030000|2022-05-25 13:07:10|69.21|68.41|69.15|68.35|69.21|68.41|69.15|68.35|16
1653484040000|2022-05-25 13:07:20|69.16|68.36|69.15|68.35|69.16|68.36|69.15|68.35|6
1653484050000|2022-05-25 13:07:30|69.16|68.36|69.16|68.36|69.16|68.36|69.14|68.34|5
1653484060000|2022-05-25 13:07:40|69.14|68.34|69.16|68.36|69.16|68.36|69.14|68.34|9
1653484070000|2022-05-25 13:07:50|69.15|68.35|69.16|68.36|69.16|68.36|69.15|68.35|10
1653484080000|2022-05-25 13:08:00|69.17|68.37|69.1|68.3|69.17|68.37|69.08|68.28|22
1653484090000|2022-05-25 13:08:10|69.09|68.29|69.15|68.35|69.16|68.36|69.09|68.29|6
1653484100000|2022-05-25 13:08:20|69.14|68.34|69.13|68.33|69.15|68.35|69.13|68.33|9
1653484110000|2022-05-25 13:08:30|69.15|68.35|69.15|68.35|69.15|68.35|69.13|68.33|7
1653484120000|2022-05-25 13:08:40|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|6
1653484130000|2022-05-25 13:08:50|69.14|68.34|69.16|68.36|69.17|68.37|69.14|68.34|7
1653484140000|2022-05-25 13:09:00|69.17|68.37|69.16|68.36|69.17|68.37|69.15|68.35|12
1653484150000|2022-05-25 13:09:10|69.15|68.35|69.16|68.36|69.16|68.36|69.14|68.34|8
1653484160000|2022-05-25 13:09:20|69.17|68.37|69.15|68.35|69.18|68.38|69.15|68.35|13
1653484170000|2022-05-25 13:09:30|69.16|68.36|69.16|68.36|69.16|68.36|69.15|68.35|5
1653484180000|2022-05-25 13:09:40|69.15|68.35|69.16|68.36|69.16|68.36|69.12|68.32|11
1653484190000|2022-05-25 13:09:50|69.15|68.35|69.16|68.36|69.17|68.37|69.15|68.35|20
1653484200000|2022-05-25 13:10:00|69.15|68.35|69.16|68.36|69.17|68.37|69.13|68.33|16
1653484210000|2022-05-25 13:10:10|69.15|68.35|69.16|68.36|69.16|68.36|69.15|68.35|8
1653484220000|2022-05-25 13:10:20|69.15|68.35|69.17|68.37|69.17|68.37|69.15|68.35|11
1653484230000|2022-05-25 13:10:30|69.16|68.36|69.16|68.36|69.17|68.37|69.13|68.33|10
1653484250000|2022-05-25 13:10:50|69.14|68.34|69.16|68.36|69.16|68.36|69.14|68.34|4
1653484260000|2022-05-25 13:11:00|69.17|68.37|69.15|68.35|69.17|68.37|69.13|68.33|7
1653484270000|2022-05-25 13:11:10|69.16|68.36|69.17|68.37|69.17|68.37|69.15|68.35|13
1653484280000|2022-05-25 13:11:20|69.16|68.36|69.09|68.29|69.17|68.37|69.09|68.29|14
1653484290000|2022-05-25 13:11:30|69.1|68.3|69.08|68.28|69.1|68.3|69.05|68.25|18
1653484300000|2022-05-25 13:11:40|69.06|68.26|69.07|68.27|69.08|68.28|69.05|68.25|13
1653484310000|2022-05-25 13:11:50|69.08|68.28|69.08|68.28|69.08|68.28|69.06|68.26|8
1653484320000|2022-05-25 13:12:00|69.07|68.27|69.07|68.27|69.08|68.28|69.07|68.27|3
1653484330000|2022-05-25 13:12:10|69.08|68.28|69.08|68.28|69.08|68.28|69.07|68.27|11
1653484340000|2022-05-25 13:12:20|69.09|68.29|69.08|68.28|69.09|68.29|69.05|68.25|9
1653484350000|2022-05-25 13:12:30|69.09|68.29|69.09|68.29|69.11|68.31|69.07|68.27|10
1653484360000|2022-05-25 13:12:40|69.08|68.28|69.13|68.33|69.13|68.33|69.08|68.28|13
1653484370000|2022-05-25 13:12:50|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|10
1653484380000|2022-05-25 13:13:00|69.1|68.3|69.16|68.36|69.16|68.36|69.1|68.3|10
1653484390000|2022-05-25 13:13:10|69.13|68.33|69.18|68.38|69.18|68.38|69.13|68.33|15
1653484400000|2022-05-25 13:13:20|69.2|68.4|69.17|68.37|69.2|68.4|69.13|68.33|20
1653484410000|2022-05-25 13:13:30|69.16|68.36|69.17|68.37|69.17|68.37|69.13|68.33|18
1653484420000|2022-05-25 13:13:40|69.16|68.36|69.16|68.36|69.17|68.37|69.16|68.36|7
1653484430000|2022-05-25 13:13:50|69.17|68.37|69.17|68.37|69.18|68.38|69.16|68.36|12
1653484440000|2022-05-25 13:14:00|69.16|68.36|69.17|68.37|69.17|68.37|69.15|68.35|14
1653484450000|2022-05-25 13:14:10|69.15|68.35|69.09|68.29|69.17|68.37|69.09|68.29|19
1653484460000|2022-05-25 13:14:20|69.1|68.3|69.09|68.29|69.13|68.33|69.09|68.29|18
1653484470000|2022-05-25 13:14:30|69.1|68.3|69.09|68.29|69.1|68.3|69.08|68.28|18
1653484480000|2022-05-25 13:14:40|69.1|68.3|69.14|68.34|69.14|68.34|69.09|68.29|16
1653484490000|2022-05-25 13:14:50|69.13|68.33|69.1|68.3|69.13|68.33|69.09|68.29|18
1653484500000|2022-05-25 13:15:00|69.09|68.29|69.1|68.3|69.1|68.3|69.09|68.29|10
1653484510000|2022-05-25 13:15:10|69.09|68.29|69.11|68.31|69.12|68.32|69.09|68.29|15
1653484520000|2022-05-25 13:15:20|69.1|68.3|69.08|68.28|69.11|68.31|69.08|68.28|9
1653484530000|2022-05-25 13:15:30|69.09|68.29|69.08|68.28|69.1|68.3|69.08|68.28|11
1653484540000|2022-05-25 13:15:40|69.09|68.29|69.09|68.29|69.11|68.31|69.06|68.26|18
1653484550000|2022-05-25 13:15:50|69.08|68.28|69.08|68.28|69.1|68.3|69.08|68.28|15
1653484560000|2022-05-25 13:16:00|69.09|68.29|69.07|68.27|69.09|68.29|69.07|68.27|13
1653484570000|2022-05-25 13:16:10|69.08|68.28|69.07|68.27|69.08|68.28|69.07|68.27|14
1653484580000|2022-05-25 13:16:20|69.08|68.28|69.07|68.27|69.1|68.3|69.07|68.27|11
1653484590000|2022-05-25 13:16:30|69.09|68.29|69.1|68.3|69.11|68.31|69.07|68.27|13
1653484600000|2022-05-25 13:16:40|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|11
1653484610000|2022-05-25 13:16:50|69.11|68.31|69.08|68.28|69.11|68.31|69.08|68.28|10
1653484620000|2022-05-25 13:17:00|69.11|68.31|69.09|68.29|69.11|68.31|69.09|68.29|17
1653484630000|2022-05-25 13:17:10|69.1|68.3|69.11|68.31|69.11|68.31|69.09|68.29|9
1653484640000|2022-05-25 13:17:20|69.1|68.3|69.1|68.3|69.12|68.32|69.09|68.29|19
1653484650000|2022-05-25 13:17:30|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|16
1653484660000|2022-05-25 13:17:40|69.11|68.31|69.16|68.36|69.17|68.37|69.11|68.31|15
1653484670000|2022-05-25 13:17:50|69.17|68.37|69.17|68.37|69.19|68.39|69.15|68.35|9
1653484680000|2022-05-25 13:18:00|69.16|68.36|69.19|68.39|69.19|68.39|69.14|68.34|13
1653484690000|2022-05-25 13:18:10|69.2|68.4|69.19|68.39|69.21|68.41|69.19|68.39|9
1653484700000|2022-05-25 13:18:20|69.22|68.42|69.19|68.39|69.22|68.42|69.18|68.38|10
1653484710000|2022-05-25 13:18:30|69.2|68.4|69.2|68.4|69.2|68.4|69.19|68.39|9
1653484720000|2022-05-25 13:18:40|69.18|68.38|69.29|68.49|69.29|68.49|69.18|68.38|17
1653484730000|2022-05-25 13:18:50|69.28|68.48|69.25|68.45|69.28|68.48|69.25|68.45|14
1653484740000|2022-05-25 13:19:00|69.26|68.46|69.29|68.49|69.31|68.51|69.26|68.46|16
1653484750000|2022-05-25 13:19:10|69.28|68.48|69.27|68.47|69.29|68.49|69.25|68.45|11
1653484760000|2022-05-25 13:19:20|69.28|68.48|69.27|68.47|69.28|68.48|69.24|68.44|12
1653484770000|2022-05-25 13:19:30|69.26|68.46|69.27|68.47|69.29|68.49|69.26|68.46|13
1653484780000|2022-05-25 13:19:40|69.26|68.46|69.27|68.47|69.28|68.48|69.25|68.45|10
1653484800000|2022-05-25 13:20:00|69.26|68.46|69.28|68.48|69.29|68.49|69.25|68.45|17
1653484810000|2022-05-25 13:20:10|69.25|68.45|69.28|68.48|69.3|68.5|69.23|68.43|21
1653484820000|2022-05-25 13:20:20|69.25|68.45|69.27|68.47|69.29|68.49|69.23|68.43|14
1653484830000|2022-05-25 13:20:30|69.28|68.48|69.26|68.46|69.28|68.48|69.22|68.42|12
1653484840000|2022-05-25 13:20:40|69.27|68.47|69.2|68.4|69.27|68.47|69.18|68.38|11
1653484850000|2022-05-25 13:20:50|69.22|68.42|69.18|68.38|69.22|68.42|69.18|68.38|12
1653484860000|2022-05-25 13:21:00|69.19|68.39|69.18|68.38|69.19|68.39|69.18|68.38|12
1653484870000|2022-05-25 13:21:10|69.19|68.39|69.18|68.38|69.19|68.39|69.16|68.36|8
1653484880000|2022-05-25 13:21:20|69.17|68.37|69.18|68.38|69.2|68.4|69.16|68.36|9
1653484890000|2022-05-25 13:21:30|69.19|68.39|69.18|68.38|69.2|68.4|69.16|68.36|14
1653484900000|2022-05-25 13:21:40|69.19|68.39|69.18|68.38|69.19|68.39|69.17|68.37|6
1653484910000|2022-05-25 13:21:50|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|14
1653484920000|2022-05-25 13:22:00|69.18|68.38|69.19|68.39|69.2|68.4|69.18|68.38|10
1653484930000|2022-05-25 13:22:10|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|10
1653484940000|2022-05-25 13:22:20|69.18|68.38|69.2|68.4|69.22|68.42|69.18|68.38|9
1653484950000|2022-05-25 13:22:30|69.19|68.39|69.2|68.4|69.2|68.4|69.17|68.37|14
1653484960000|2022-05-25 13:22:40|69.23|68.43|69.25|68.45|69.25|68.45|69.23|68.43|2
1653484970000|2022-05-25 13:22:50|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|4
1653484980000|2022-05-25 13:23:00|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|10
1653484990000|2022-05-25 13:23:10|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|7
1653485000000|2022-05-25 13:23:20|69.25|68.45|69.25|68.45|69.25|68.45|69.24|68.44|11
1653485010000|2022-05-25 13:23:30|69.24|68.44|69.26|68.46|69.26|68.46|69.24|68.44|12
1653485020000|2022-05-25 13:23:40|69.25|68.45|69.26|68.46|69.26|68.46|69.24|68.44|6
1653485030000|2022-05-25 13:23:50|69.25|68.45|69.24|68.44|69.26|68.46|69.22|68.42|9
1653485040000|2022-05-25 13:24:00|69.25|68.45|69.2|68.4|69.25|68.45|69.19|68.39|19
1653485050000|2022-05-25 13:24:10|69.19|68.39|69.19|68.39|69.2|68.4|69.19|68.39|7
1653485060000|2022-05-25 13:24:20|69.2|68.4|69.21|68.41|69.21|68.41|69.18|68.38|12
1653485070000|2022-05-25 13:24:30|69.18|68.38|69.2|68.4|69.21|68.41|69.17|68.37|11
1653485080000|2022-05-25 13:24:40|69.21|68.41|69.19|68.39|69.23|68.43|69.19|68.39|11
1653485090000|2022-05-25 13:24:50|69.2|68.4|69.21|68.41|69.22|68.42|69.19|68.39|18
1653485100000|2022-05-25 13:25:00|69.2|68.4|69.2|68.4|69.21|68.41|69.18|68.38|9
1653485110000|2022-05-25 13:25:10|69.19|68.39|69.17|68.37|69.2|68.4|69.17|68.37|20
1653485120000|2022-05-25 13:25:20|69.16|68.36|69.17|68.37|69.17|68.37|69.16|68.36|8
1653485130000|2022-05-25 13:25:30|69.18|68.38|69.15|68.35|69.2|68.4|69.15|68.35|10
1653485140000|2022-05-25 13:25:40|69.17|68.37|69.17|68.37|69.18|68.38|69.15|68.35|5
1653485150000|2022-05-25 13:25:50|69.18|68.38|69.17|68.37|69.18|68.38|69.17|68.37|2
1653485160000|2022-05-25 13:26:00|69.18|68.38|69.18|68.38|69.18|68.38|69.17|68.37|5
1653485170000|2022-05-25 13:26:10|69.2|68.4|69.1|68.3|69.2|68.4|69.1|68.3|10
1653485180000|2022-05-25 13:26:20|69.09|68.29|69.1|68.3|69.1|68.3|69.09|68.29|4
1653485190000|2022-05-25 13:26:30|69.09|68.29|69.1|68.3|69.1|68.3|69.08|68.28|8
1653485200000|2022-05-25 13:26:40|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|4
1653485210000|2022-05-25 13:26:50|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|4
1653485220000|2022-05-25 13:27:00|69.11|68.31|69.12|68.32|69.12|68.32|69.1|68.3|4
1653485230000|2022-05-25 13:27:10|69.13|68.33|69.12|68.32|69.13|68.33|69.1|68.3|5
1653485240000|2022-05-25 13:27:20|69.15|68.35|69.15|68.35|69.17|68.37|69.15|68.35|15
1653485250000|2022-05-25 13:27:30|69.13|68.33|69.07|68.27|69.15|68.35|69.07|68.27|10
1653485260000|2022-05-25 13:27:40|69.08|68.28|68.99|68.19|69.08|68.28|68.99|68.19|23
1653485270000|2022-05-25 13:27:50|69|68.2|69|68.2|69.01|68.21|68.99|68.19|13
1653485280000|2022-05-25 13:28:00|68.99|68.19|69.03|68.23|69.04|68.24|68.99|68.19|13
1653485290000|2022-05-25 13:28:10|69.02|68.22|68.97|68.17|69.03|68.23|68.97|68.17|18
1653485300000|2022-05-25 13:28:20|68.96|68.16|68.97|68.17|69|68.2|68.93|68.13|23
1653485310000|2022-05-25 13:28:30|68.95|68.15|68.88|68.08|68.96|68.16|68.88|68.08|20
1653485320000|2022-05-25 13:28:40|68.89|68.09|68.91|68.11|68.92|68.12|68.89|68.09|20
1653485330000|2022-05-25 13:28:50|68.92|68.12|68.9|68.1|68.93|68.13|68.9|68.1|10
1653485340000|2022-05-25 13:29:00|68.89|68.09|68.88|68.08|68.92|68.12|68.87|68.07|12
1653485350000|2022-05-25 13:29:10|68.87|68.07|68.87|68.07|68.91|68.11|68.86|68.06|14
1653485360000|2022-05-25 13:29:20|68.88|68.08|68.87|68.07|68.9|68.1|68.87|68.07|12
1653485370000|2022-05-25 13:29:30|68.88|68.08|68.89|68.09|68.9|68.1|68.87|68.07|9
1653485380000|2022-05-25 13:29:40|68.9|68.1|68.88|68.08|68.92|68.12|68.87|68.07|17
1653485390000|2022-05-25 13:29:50|68.87|68.07|68.9|68.1|68.9|68.1|68.86|68.06|11
1653485400000|2022-05-25 13:30:00|68.91|68.11|69.07|68.27|69.07|68.27|68.9|68.1|23
1653485410000|2022-05-25 13:30:10|69.05|68.25|69.03|68.23|69.14|68.34|69.03|68.23|26
1653485420000|2022-05-25 13:30:20|69.04|68.24|68.94|68.14|69.09|68.29|68.93|68.13|25
1653485430000|2022-05-25 13:30:30|68.95|68.15|68.9|68.1|68.95|68.15|68.89|68.09|20
1653485440000|2022-05-25 13:30:40|68.89|68.09|68.96|68.16|69|68.2|68.89|68.09|18
1653485450000|2022-05-25 13:30:50|68.97|68.17|69.05|68.25|69.06|68.26|68.95|68.15|22
1653485460000|2022-05-25 13:31:00|69.04|68.24|69.08|68.28|69.09|68.29|69.04|68.24|24
1653485470000|2022-05-25 13:31:10|69.09|68.29|69.08|68.28|69.16|68.36|69.08|68.28|19
1653485480000|2022-05-25 13:31:20|69.07|68.27|69.04|68.24|69.1|68.3|69.04|68.24|14
1653485490000|2022-05-25 13:31:30|69.05|68.25|69.09|68.29|69.1|68.3|69|68.2|22
1653485500000|2022-05-25 13:31:40|69.1|68.3|69.1|68.3|69.16|68.36|69.09|68.29|16
1653485510000|2022-05-25 13:31:50|69.11|68.31|69.11|68.31|69.11|68.31|69.06|68.26|16
1653485520000|2022-05-25 13:32:00|69.12|68.32|69.13|68.33|69.14|68.34|69.08|68.28|17
1653485530000|2022-05-25 13:32:10|69.14|68.34|69.13|68.33|69.16|68.36|69.11|68.31|18
1653485540000|2022-05-25 13:32:20|69.14|68.34|69.17|68.37|69.17|68.37|69.13|68.33|17
1653485550000|2022-05-25 13:32:30|69.16|68.36|69.16|68.36|69.16|68.36|69.12|68.32|15
1653485560000|2022-05-25 13:32:40|69.17|68.37|69.16|68.36|69.21|68.41|69.16|68.36|16
1653485570000|2022-05-25 13:32:50|69.17|68.37|69.24|68.44|69.25|68.45|69.17|68.37|14
1653485580000|2022-05-25 13:33:00|69.23|68.43|69.25|68.45|69.26|68.46|69.23|68.43|20
1653485590000|2022-05-25 13:33:10|69.26|68.46|69.26|68.46|69.26|68.46|69.24|68.44|11
1653485600000|2022-05-25 13:33:20|69.24|68.44|69.34|68.54|69.34|68.54|69.24|68.44|19
1653485610000|2022-05-25 13:33:30|69.35|68.55|69.34|68.54|69.41|68.61|69.32|68.52|28
1653485620000|2022-05-25 13:33:40|69.35|68.55|69.36|68.56|69.41|68.61|69.32|68.52|23
1653485630000|2022-05-25 13:33:50|69.35|68.55|69.39|68.59|69.4|68.6|69.34|68.54|19
1653485640000|2022-05-25 13:34:00|69.37|68.57|69.37|68.57|69.4|68.6|69.35|68.55|19
1653485650000|2022-05-25 13:34:10|69.35|68.55|69.28|68.48|69.37|68.57|69.23|68.43|19
1653485660000|2022-05-25 13:34:20|69.26|68.46|69.3|68.5|69.38|68.58|69.25|68.45|24
1653485670000|2022-05-25 13:34:30|69.31|68.51|69.34|68.54|69.36|68.56|69.29|68.49|23
1653485680000|2022-05-25 13:34:40|69.35|68.55|69.34|68.54|69.36|68.56|69.28|68.48|19
1653485690000|2022-05-25 13:34:50|69.35|68.55|69.38|68.58|69.38|68.58|69.33|68.53|18
1653485700000|2022-05-25 13:35:00|69.35|68.55|69.32|68.52|69.38|68.58|69.32|68.52|17
1653485710000|2022-05-25 13:35:10|69.33|68.53|69.27|68.47|69.33|68.53|69.25|68.45|21
1653485720000|2022-05-25 13:35:20|69.26|68.46|69.3|68.5|69.3|68.5|69.26|68.46|15
1653485730000|2022-05-25 13:35:30|69.32|68.52|69.32|68.52|69.36|68.56|69.28|68.48|25
1653485740000|2022-05-25 13:35:40|69.33|68.53|69.33|68.53|69.36|68.56|69.32|68.52|20
1653485750000|2022-05-25 13:35:50|69.35|68.55|69.41|68.61|69.41|68.61|69.33|68.53|21
1653485760000|2022-05-25 13:36:00|69.44|68.64|69.46|68.66|69.47|68.67|69.41|68.61|18
1653485770000|2022-05-25 13:36:10|69.45|68.65|69.57|68.77|69.58|68.78|69.43|68.63|21
1653485780000|2022-05-25 13:36:20|69.56|68.76|69.68|68.88|69.69|68.89|69.56|68.76|25
1653485790000|2022-05-25 13:36:30|69.67|68.87|69.76|68.96|69.79|68.99|69.67|68.87|20
1653485800000|2022-05-25 13:36:40|69.77|68.97|69.76|68.96|69.77|68.97|69.68|68.88|25
1653485810000|2022-05-25 13:36:50|69.75|68.95|69.7|68.9|69.79|68.99|69.7|68.9|31
1653485820000|2022-05-25 13:37:00|69.69|68.89|69.65|68.85|69.76|68.96|69.64|68.84|24
1653485830000|2022-05-25 13:37:10|69.67|68.87|69.6|68.8|69.67|68.87|69.59|68.79|21
1653485840000|2022-05-25 13:37:20|69.61|68.81|69.64|68.84|69.68|68.88|69.59|68.79|19
1653485850000|2022-05-25 13:37:30|69.63|68.83|69.73|68.93|69.74|68.94|69.63|68.83|20
1653485860000|2022-05-25 13:37:40|69.74|68.94|69.76|68.96|69.77|68.97|69.73|68.93|16
1653485870000|2022-05-25 13:37:50|69.77|68.97|69.77|68.97|69.78|68.98|69.74|68.94|16
1653485880000|2022-05-25 13:38:00|69.78|68.98|69.76|68.96|69.78|68.98|69.73|68.93|20
1653485890000|2022-05-25 13:38:10|69.77|68.97|69.77|68.97|69.78|68.98|69.76|68.96|14
1653485900000|2022-05-25 13:38:20|69.78|68.98|69.77|68.97|69.8|69|69.74|68.94|17
1653485910000|2022-05-25 13:38:30|69.76|68.96|69.75|68.95|69.79|68.99|69.73|68.93|23
1653485920000|2022-05-25 13:38:40|69.7|68.9|69.79|68.99|69.79|68.99|69.69|68.89|15
1653485930000|2022-05-25 13:38:50|69.77|68.97|69.76|68.96|69.77|68.97|69.69|68.89|11
1653485940000|2022-05-25 13:39:00|69.74|68.94|69.75|68.95|69.77|68.97|69.69|68.89|24
1653485950000|2022-05-25 13:39:10|69.77|68.97|69.77|68.97|69.79|68.99|69.74|68.94|20
1653485960000|2022-05-25 13:39:20|69.78|68.98|69.69|68.89|69.78|68.98|69.65|68.85|24
1653485970000|2022-05-25 13:39:30|69.67|68.87|69.57|68.77|69.68|68.88|69.55|68.75|29
1653485980000|2022-05-25 13:39:40|69.54|68.74|69.51|68.71|69.56|68.76|69.47|68.67|12
1653485990000|2022-05-25 13:39:50|69.52|68.72|69.54|68.74|69.56|68.76|69.49|68.69|18
1653486000000|2022-05-25 13:40:00|69.53|68.73|69.57|68.77|69.58|68.78|69.53|68.73|15
1653486010000|2022-05-25 13:40:10|69.56|68.76|69.57|68.77|69.58|68.78|69.55|68.75|16
1653486020000|2022-05-25 13:40:20|69.52|68.72|69.54|68.74|69.57|68.77|69.49|68.69|16
1653486030000|2022-05-25 13:40:30|69.57|68.77|69.57|68.77|69.58|68.78|69.52|68.72|20
1653486040000|2022-05-25 13:40:40|69.56|68.76|69.56|68.76|69.59|68.79|69.56|68.76|12
1653486050000|2022-05-25 13:40:50|69.57|68.77|69.57|68.77|69.58|68.78|69.56|68.76|15
1653486060000|2022-05-25 13:41:00|69.58|68.78|69.52|68.72|69.58|68.78|69.5|68.7|16
1653486070000|2022-05-25 13:41:10|69.54|68.74|69.5|68.7|69.57|68.77|69.49|68.69|22
1653486080000|2022-05-25 13:41:20|69.51|68.71|69.57|68.77|69.58|68.78|69.51|68.71|20
1653486090000|2022-05-25 13:41:30|69.56|68.76|69.57|68.77|69.59|68.79|69.56|68.76|13
1653486100000|2022-05-25 13:41:40|69.58|68.78|69.48|68.68|69.58|68.78|69.48|68.68|25
1653486110000|2022-05-25 13:41:50|69.49|68.69|69.48|68.68|69.49|68.69|69.46|68.66|12
1653486120000|2022-05-25 13:42:00|69.47|68.67|69.45|68.65|69.48|68.68|69.43|68.63|24
1653486130000|2022-05-25 13:42:10|69.44|68.64|69.39|68.59|69.5|68.7|69.39|68.59|19
1653486140000|2022-05-25 13:42:20|69.4|68.6|69.4|68.6|69.46|68.66|69.39|68.59|15
1653486150000|2022-05-25 13:42:30|69.39|68.59|69.39|68.59|69.42|68.62|69.37|68.57|17
1653486160000|2022-05-25 13:42:40|69.4|68.6|69.38|68.58|69.42|68.62|69.38|68.58|16
1653486170000|2022-05-25 13:42:50|69.39|68.59|69.38|68.58|69.4|68.6|69.37|68.57|12
1653486180000|2022-05-25 13:43:00|69.39|68.59|69.32|68.52|69.47|68.67|69.32|68.52|15
1653486190000|2022-05-25 13:43:10|69.37|68.57|69.35|68.55|69.39|68.59|69.34|68.54|22
1653486200000|2022-05-25 13:43:20|69.36|68.56|69.33|68.53|69.36|68.56|69.29|68.49|23
1653486210000|2022-05-25 13:43:30|69.32|68.52|69.36|68.56|69.36|68.56|69.3|68.5|19
1653486220000|2022-05-25 13:43:40|69.35|68.55|69.38|68.58|69.38|68.58|69.35|68.55|16
1653486230000|2022-05-25 13:43:50|69.37|68.57|69.45|68.65|69.45|68.65|69.35|68.55|17
1653486240000|2022-05-25 13:44:00|69.44|68.64|69.52|68.72|69.52|68.72|69.44|68.64|19
1653486250000|2022-05-25 13:44:10|69.54|68.74|69.58|68.78|69.58|68.78|69.53|68.73|22
1653486260000|2022-05-25 13:44:20|69.52|68.72|69.58|68.78|69.59|68.79|69.52|68.72|16
1653486270000|2022-05-25 13:44:30|69.54|68.74|69.5|68.7|69.55|68.75|69.48|68.68|20
1653486280000|2022-05-25 13:44:40|69.49|68.69|69.57|68.77|69.57|68.77|69.49|68.69|16
1653486290000|2022-05-25 13:44:50|69.56|68.76|69.59|68.79|69.59|68.79|69.53|68.73|12
1653486300000|2022-05-25 13:45:00|69.6|68.8|69.6|68.8|69.63|68.83|69.57|68.77|23
1653486310000|2022-05-25 13:45:10|69.59|68.79|69.64|68.84|69.64|68.84|69.59|68.79|19
1653486320000|2022-05-25 13:45:20|69.63|68.83|69.67|68.87|69.68|68.88|69.62|68.82|18
1653486330000|2022-05-25 13:45:30|69.68|68.88|69.68|68.88|69.75|68.95|69.68|68.88|17
1653486340000|2022-05-25 13:45:40|69.66|68.86|69.68|68.88|69.71|68.91|69.66|68.86|15
1653486350000|2022-05-25 13:45:50|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|11
1653486360000|2022-05-25 13:46:00|69.68|68.88|69.67|68.87|69.69|68.89|69.67|68.87|8
1653486370000|2022-05-25 13:46:10|69.68|68.88|69.69|68.89|69.69|68.89|69.66|68.86|12
1653486380000|2022-05-25 13:46:20|69.7|68.9|69.66|68.86|69.7|68.9|69.63|68.83|17
1653486390000|2022-05-25 13:46:30|69.67|68.87|69.59|68.79|69.67|68.87|69.59|68.79|13
1653486400000|2022-05-25 13:46:40|69.6|68.8|69.58|68.78|69.63|68.83|69.58|68.78|17
1653486410000|2022-05-25 13:46:50|69.57|68.77|69.6|68.8|69.62|68.82|69.56|68.76|20
1653486420000|2022-05-25 13:47:00|69.59|68.79|69.58|68.78|69.59|68.79|69.55|68.75|26
1653486430000|2022-05-25 13:47:10|69.57|68.77|69.47|68.67|69.59|68.79|69.44|68.64|22
1653486440000|2022-05-25 13:47:20|69.48|68.68|69.4|68.6|69.5|68.7|69.4|68.6|22
1653486450000|2022-05-25 13:47:30|69.41|68.61|69.39|68.59|69.41|68.61|69.38|68.58|14
1653486460000|2022-05-25 13:47:40|69.37|68.57|69.36|68.56|69.41|68.61|69.35|68.55|11
1653486470000|2022-05-25 13:47:50|69.37|68.57|69.39|68.59|69.4|68.6|69.36|68.56|15
1653486480000|2022-05-25 13:48:00|69.38|68.58|69.36|68.56|69.4|68.6|69.35|68.55|14
1653486490000|2022-05-25 13:48:10|69.35|68.55|69.29|68.49|69.39|68.59|69.29|68.49|19
1653486500000|2022-05-25 13:48:20|69.28|68.48|69.25|68.45|69.28|68.48|69.24|68.44|15
1653486510000|2022-05-25 13:48:30|69.26|68.46|69.28|68.48|69.3|68.5|69.26|68.46|18
1653486520000|2022-05-25 13:48:40|69.27|68.47|69.27|68.47|69.31|68.51|69.25|68.45|20
1653486530000|2022-05-25 13:48:50|69.28|68.48|69.16|68.36|69.28|68.48|69.16|68.36|16
1653486540000|2022-05-25 13:49:00|69.15|68.35|69.17|68.37|69.19|68.39|69.09|68.29|21
1653486550000|2022-05-25 13:49:10|69.18|68.38|69.14|68.34|69.18|68.38|69.12|68.32|19
1653486560000|2022-05-25 13:49:20|69.13|68.33|69.2|68.4|69.2|68.4|69.1|68.3|25
1653486570000|2022-05-25 13:49:30|69.22|68.42|69.17|68.37|69.25|68.45|69.17|68.37|18
1653486580000|2022-05-25 13:49:40|69.19|68.39|69.17|68.37|69.2|68.4|69.16|68.36|18
1653486590000|2022-05-25 13:49:50|69.16|68.36|69.18|68.38|69.21|68.41|69.16|68.36|15
1653486600000|2022-05-25 13:50:00|69.19|68.39|69.29|68.49|69.29|68.49|69.19|68.39|21
1653486610000|2022-05-25 13:50:10|69.28|68.48|69.2|68.4|69.28|68.48|69.2|68.4|19
1653486620000|2022-05-25 13:50:20|69.21|68.41|69.2|68.4|69.21|68.41|69.17|68.37|11
1653486630000|2022-05-25 13:50:30|69.21|68.41|69.25|68.45|69.26|68.46|69.2|68.4|19
1653486640000|2022-05-25 13:50:40|69.24|68.44|69.24|68.44|69.27|68.47|69.23|68.43|20
1653486650000|2022-05-25 13:50:50|69.23|68.43|69.29|68.49|69.29|68.49|69.23|68.43|15
1653486660000|2022-05-25 13:51:00|69.26|68.46|69.27|68.47|69.31|68.51|69.24|68.44|17
1653486670000|2022-05-25 13:51:10|69.28|68.48|69.27|68.47|69.28|68.48|69.23|68.43|11
1653486680000|2022-05-25 13:51:20|69.28|68.48|69.27|68.47|69.3|68.5|69.26|68.46|16
1653486690000|2022-05-25 13:51:30|69.28|68.48|69.2|68.4|69.29|68.49|69.19|68.39|18
1653486700000|2022-05-25 13:51:40|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|7
1653486710000|2022-05-25 13:51:50|69.2|68.4|69.28|68.48|69.28|68.48|69.2|68.4|9
1653486720000|2022-05-25 13:52:00|69.27|68.47|69.2|68.4|69.28|68.48|69.2|68.4|15
1653486730000|2022-05-25 13:52:10|69.19|68.39|69.23|68.43|69.28|68.48|69.19|68.39|24
1653486740000|2022-05-25 13:52:20|69.22|68.42|69.3|68.5|69.31|68.51|69.22|68.42|13
1653486750000|2022-05-25 13:52:30|69.31|68.51|69.35|68.55|69.36|68.56|69.29|68.49|19
1653486760000|2022-05-25 13:52:40|69.34|68.54|69.28|68.48|69.35|68.55|69.28|68.48|13
1653486770000|2022-05-25 13:52:50|69.27|68.47|69.27|68.47|69.33|68.53|69.26|68.46|24
1653486780000|2022-05-25 13:53:00|69.28|68.48|69.28|68.48|69.28|68.48|69.21|68.41|20
1653486790000|2022-05-25 13:53:10|69.29|68.49|69.3|68.5|69.31|68.51|69.27|68.47|10
1653486800000|2022-05-25 13:53:20|69.29|68.49|69.29|68.49|69.31|68.51|69.27|68.47|12
1653486810000|2022-05-25 13:53:30|69.28|68.48|69.28|68.48|69.29|68.49|69.26|68.46|11
1653486820000|2022-05-25 13:53:40|69.29|68.49|69.28|68.48|69.29|68.49|69.22|68.42|17
1653486830000|2022-05-25 13:53:50|69.27|68.47|69.2|68.4|69.28|68.48|69.2|68.4|14
1653486840000|2022-05-25 13:54:00|69.21|68.41|69.2|68.4|69.26|68.46|69.2|68.4|12
1653486850000|2022-05-25 13:54:10|69.21|68.41|69.2|68.4|69.22|68.42|69.2|68.4|14
1653486860000|2022-05-25 13:54:20|69.19|68.39|69.28|68.48|69.3|68.5|69.19|68.39|18
1653486870000|2022-05-25 13:54:30|69.27|68.47|69.19|68.39|69.28|68.48|69.19|68.39|13
1653486880000|2022-05-25 13:54:40|69.2|68.4|69.27|68.47|69.28|68.48|69.19|68.39|18
1653486890000|2022-05-25 13:54:50|69.28|68.48|69.2|68.4|69.28|68.48|69.18|68.38|15
1653486900000|2022-05-25 13:55:00|69.21|68.41|69.2|68.4|69.28|68.48|69.19|68.39|16
1653486910000|2022-05-25 13:55:10|69.21|68.41|69.26|68.46|69.28|68.48|69.21|68.41|11
1653486920000|2022-05-25 13:55:20|69.27|68.47|69.27|68.47|69.28|68.48|69.24|68.44|16
1653486930000|2022-05-25 13:55:30|69.28|68.48|69.36|68.56|69.36|68.56|69.27|68.47|13
1653486940000|2022-05-25 13:55:40|69.35|68.55|69.37|68.57|69.39|68.59|69.35|68.55|14
1653486950000|2022-05-25 13:55:50|69.38|68.58|69.36|68.56|69.38|68.58|69.34|68.54|19
1653486960000|2022-05-25 13:56:00|69.35|68.55|69.38|68.58|69.38|68.58|69.35|68.55|14
1653486970000|2022-05-25 13:56:10|69.4|68.6|69.38|68.58|69.4|68.6|69.37|68.57|7
1653486980000|2022-05-25 13:56:20|69.39|68.59|69.38|68.58|69.4|68.6|69.35|68.55|17
1653486990000|2022-05-25 13:56:30|69.39|68.59|69.29|68.49|69.39|68.59|69.27|68.47|25
1653487000000|2022-05-25 13:56:40|69.3|68.5|69.3|68.5|69.31|68.51|69.27|68.47|20
1653487010000|2022-05-25 13:56:50|69.29|68.49|69.36|68.56|69.36|68.56|69.29|68.49|15
1653487020000|2022-05-25 13:57:00|69.35|68.55|69.35|68.55|69.38|68.58|69.34|68.54|17
1653487030000|2022-05-25 13:57:10|69.34|68.54|69.32|68.52|69.38|68.58|69.32|68.52|19
1653487040000|2022-05-25 13:57:20|69.37|68.57|69.3|68.5|69.37|68.57|69.29|68.49|12
1653487050000|2022-05-25 13:57:30|69.31|68.51|69.3|68.5|69.35|68.55|69.3|68.5|7
1653487060000|2022-05-25 13:57:40|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|5
1653487070000|2022-05-25 13:57:50|69.28|68.48|69.28|68.48|69.28|68.48|69.26|68.46|9
1653487080000|2022-05-25 13:58:00|69.29|68.49|69.21|68.41|69.29|68.49|69.2|68.4|23
1653487090000|2022-05-25 13:58:10|69.2|68.4|69.27|68.47|69.28|68.48|69.2|68.4|19
1653487100000|2022-05-25 13:58:20|69.26|68.46|69.28|68.48|69.28|68.48|69.21|68.41|18
1653487110000|2022-05-25 13:58:30|69.29|68.49|69.28|68.48|69.3|68.5|69.27|68.47|10
1653487120000|2022-05-25 13:58:40|69.27|68.47|69.22|68.42|69.29|68.49|69.2|68.4|20
1653487130000|2022-05-25 13:58:50|69.21|68.41|69.2|68.4|69.21|68.41|69.18|68.38|11
1653487140000|2022-05-25 13:59:00|69.19|68.39|69.2|68.4|69.25|68.45|69.19|68.39|18
1653487150000|2022-05-25 13:59:10|69.21|68.41|69.27|68.47|69.28|68.48|69.21|68.41|13
1653487160000|2022-05-25 13:59:20|69.28|68.48|69.27|68.47|69.28|68.48|69.25|68.45|12
1653487170000|2022-05-25 13:59:30|69.25|68.45|69.3|68.5|69.3|68.5|69.25|68.45|20
1653487180000|2022-05-25 13:59:40|69.29|68.49|69.3|68.5|69.35|68.55|69.28|68.48|13
1653487190000|2022-05-25 13:59:50|69.29|68.49|69.32|68.52|69.35|68.55|69.29|68.49|17
1653487200000|2022-05-25 14:00:00|69.31|68.51|69.28|68.48|69.34|68.54|69.27|68.47|18
1653487210000|2022-05-25 14:00:10|69.27|68.47|69.26|68.46|69.29|68.49|69.22|68.42|17
1653487220000|2022-05-25 14:00:20|69.27|68.47|69.17|68.37|69.27|68.47|69.15|68.35|16
1653487230000|2022-05-25 14:00:30|69.18|68.38|69.21|68.41|69.22|68.42|69.17|68.37|10
1653487240000|2022-05-25 14:00:40|69.2|68.4|69.28|68.48|69.28|68.48|69.18|68.38|19
1653487250000|2022-05-25 14:00:50|69.29|68.49|69.31|68.51|69.35|68.55|69.29|68.49|17
1653487260000|2022-05-25 14:01:00|69.32|68.52|69.36|68.56|69.38|68.58|69.32|68.52|14
1653487270000|2022-05-25 14:01:10|69.34|68.54|69.29|68.49|69.38|68.58|69.28|68.48|22
1653487280000|2022-05-25 14:01:20|69.28|68.48|69.29|68.49|69.3|68.5|69.27|68.47|19
1653487290000|2022-05-25 14:01:30|69.28|68.48|69.28|68.48|69.3|68.5|69.28|68.48|17
1653487300000|2022-05-25 14:01:40|69.29|68.49|69.27|68.47|69.29|68.49|69.26|68.46|13
1653487310000|2022-05-25 14:01:50|69.28|68.48|69.29|68.49|69.3|68.5|69.27|68.47|17
1653487320000|2022-05-25 14:02:00|69.31|68.51|69.41|68.61|69.41|68.61|69.3|68.5|20
1653487330000|2022-05-25 14:02:10|69.4|68.6|69.39|68.59|69.47|68.67|69.38|68.58|21
1653487340000|2022-05-25 14:02:20|69.4|68.6|69.49|68.69|69.49|68.69|69.39|68.59|22
1653487350000|2022-05-25 14:02:30|69.47|68.67|69.48|68.68|69.49|68.69|69.44|68.64|24
1653487360000|2022-05-25 14:02:40|69.47|68.67|69.48|68.68|69.48|68.68|69.46|68.66|5
1653487370000|2022-05-25 14:02:50|69.47|68.67|69.48|68.68|69.49|68.69|69.47|68.67|13
1653487380000|2022-05-25 14:03:00|69.47|68.67|69.5|68.7|69.57|68.77|69.47|68.67|20
1653487390000|2022-05-25 14:03:10|69.49|68.69|69.56|68.76|69.57|68.77|69.49|68.69|20
1653487400000|2022-05-25 14:03:20|69.55|68.75|69.57|68.77|69.57|68.77|69.51|68.71|16
1653487410000|2022-05-25 14:03:30|69.55|68.75|69.48|68.68|69.58|68.78|69.47|68.67|17
1653487420000|2022-05-25 14:03:40|69.49|68.69|69.5|68.7|69.5|68.7|69.48|68.68|14
1653487430000|2022-05-25 14:03:50|69.51|68.71|69.52|68.72|69.52|68.72|69.5|68.7|10
1653487440000|2022-05-25 14:04:00|69.53|68.73|69.52|68.72|69.58|68.78|69.52|68.72|24
1653487450000|2022-05-25 14:04:10|69.53|68.73|69.56|68.76|69.57|68.77|69.52|68.72|15
1653487460000|2022-05-25 14:04:20|69.55|68.75|69.51|68.71|69.55|68.75|69.5|68.7|12
1653487470000|2022-05-25 14:04:30|69.5|68.7|69.5|68.7|69.5|68.7|69.49|68.69|9
1653487480000|2022-05-25 14:04:40|69.49|68.69|69.5|68.7|69.51|68.71|69.48|68.68|14
1653487490000|2022-05-25 14:04:50|69.51|68.71|69.54|68.74|69.54|68.74|69.5|68.7|11
1653487500000|2022-05-25 14:05:00|69.53|68.73|69.49|68.69|69.53|68.73|69.48|68.68|12
1653487510000|2022-05-25 14:05:10|69.48|68.68|69.5|68.7|69.5|68.7|69.46|68.66|14
1653487520000|2022-05-25 14:05:20|69.48|68.68|69.41|68.61|69.49|68.69|69.4|68.6|22
1653487530000|2022-05-25 14:05:30|69.42|68.62|69.47|68.67|69.47|68.67|69.42|68.62|9
1653487540000|2022-05-25 14:05:40|69.46|68.66|69.48|68.68|69.49|68.69|69.45|68.65|18
1653487550000|2022-05-25 14:05:50|69.47|68.67|69.48|68.68|69.49|68.69|69.47|68.67|11
1653487560000|2022-05-25 14:06:00|69.46|68.66|69.42|68.62|69.51|68.71|69.41|68.61|9
1653487570000|2022-05-25 14:06:10|69.41|68.61|69.37|68.57|69.42|68.62|69.37|68.57|13
1653487580000|2022-05-25 14:06:20|69.36|68.56|69.36|68.56|69.38|68.58|69.35|68.55|18
1653487590000|2022-05-25 14:06:30|69.37|68.57|69.3|68.5|69.37|68.57|69.28|68.48|12
1653487600000|2022-05-25 14:06:40|69.31|68.51|69.31|68.51|69.32|68.52|69.27|68.47|18
1653487610000|2022-05-25 14:06:50|69.3|68.5|69.28|68.48|69.33|68.53|69.28|68.48|14
1653487620000|2022-05-25 14:07:00|69.29|68.49|69.29|68.49|69.31|68.51|69.28|68.48|13
1653487630000|2022-05-25 14:07:10|69.3|68.5|69.28|68.48|69.31|68.51|69.28|68.48|11
1653487640000|2022-05-25 14:07:20|69.27|68.47|69.27|68.47|69.29|68.49|69.27|68.47|17
1653487650000|2022-05-25 14:07:30|69.28|68.48|69.27|68.47|69.3|68.5|69.26|68.46|21
1653487660000|2022-05-25 14:07:40|69.28|68.48|69.31|68.51|69.31|68.51|69.28|68.48|9
1653487670000|2022-05-25 14:07:50|69.3|68.5|69.32|68.52|69.33|68.53|69.3|68.5|13
1653487680000|2022-05-25 14:08:00|69.33|68.53|69.35|68.55|69.37|68.57|69.32|68.52|22
1653487690000|2022-05-25 14:08:10|69.33|68.53|69.36|68.56|69.36|68.56|69.33|68.53|12
1653487700000|2022-05-25 14:08:20|69.34|68.54|69.36|68.56|69.37|68.57|69.33|68.53|9
1653487710000|2022-05-25 14:08:30|69.37|68.57|69.4|68.6|69.42|68.62|69.37|68.57|14
1653487720000|2022-05-25 14:08:40|69.39|68.59|69.37|68.57|69.42|68.62|69.36|68.56|11
1653487730000|2022-05-25 14:08:50|69.36|68.56|69.37|68.57|69.38|68.58|69.36|68.56|8
1653487740000|2022-05-25 14:09:00|69.36|68.56|69.37|68.57|69.38|68.58|69.33|68.53|11
1653487750000|2022-05-25 14:09:10|69.38|68.58|69.36|68.56|69.38|68.58|69.3|68.5|15
1653487760000|2022-05-25 14:09:20|69.35|68.55|69.3|68.5|69.35|68.55|69.29|68.49|7
1653487770000|2022-05-25 14:09:30|69.29|68.49|69.29|68.49|69.3|68.5|69.29|68.49|5
1653487780000|2022-05-25 14:09:40|69.28|68.48|69.3|68.5|69.3|68.5|69.28|68.48|13
1653487790000|2022-05-25 14:09:50|69.29|68.49|69.32|68.52|69.32|68.52|69.29|68.49|14
1653487800000|2022-05-25 14:10:00|69.31|68.51|69.29|68.49|69.33|68.53|69.28|68.48|19
1653487810000|2022-05-25 14:10:10|69.28|68.48|69.21|68.41|69.31|68.51|69.21|68.41|20
1653487820000|2022-05-25 14:10:20|69.2|68.4|69.21|68.41|69.22|68.42|69.19|68.39|12
1653487830000|2022-05-25 14:10:30|69.2|68.4|69.21|68.41|69.21|68.41|69.17|68.37|14
1653487840000|2022-05-25 14:10:40|69.22|68.42|69.24|68.44|69.24|68.44|69.2|68.4|9
1653487850000|2022-05-25 14:10:50|69.23|68.43|69.21|68.41|69.23|68.43|69.21|68.41|13
1653487860000|2022-05-25 14:11:00|69.22|68.42|69.28|68.48|69.3|68.5|69.21|68.41|11
1653487870000|2022-05-25 14:11:10|69.29|68.49|69.33|68.53|69.37|68.57|69.29|68.49|19
1653487880000|2022-05-25 14:11:20|69.34|68.54|69.32|68.52|69.34|68.54|69.3|68.5|16
1653487890000|2022-05-25 14:11:30|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|3
1653487900000|2022-05-25 14:11:40|69.3|68.5|69.3|68.5|69.31|68.51|69.28|68.48|12
1653487910000|2022-05-25 14:11:50|69.31|68.51|69.29|68.49|69.33|68.53|69.29|68.49|17
1653487920000|2022-05-25 14:12:00|69.3|68.5|69.23|68.43|69.33|68.53|69.22|68.42|15
1653487930000|2022-05-25 14:12:10|69.24|68.44|69.28|68.48|69.29|68.49|69.24|68.44|16
1653487940000|2022-05-25 14:12:20|69.29|68.49|69.26|68.46|69.29|68.49|69.26|68.46|11
1653487950000|2022-05-25 14:12:30|69.27|68.47|69.3|68.5|69.31|68.51|69.27|68.47|16
1653487960000|2022-05-25 14:12:40|69.31|68.51|69.32|68.52|69.32|68.52|69.29|68.49|17
1653487970000|2022-05-25 14:12:50|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|6
1653487980000|2022-05-25 14:13:00|69.31|68.51|69.29|68.49|69.32|68.52|69.29|68.49|11
1653487990000|2022-05-25 14:13:10|69.3|68.5|69.28|68.48|69.31|68.51|69.25|68.45|15
1653488000000|2022-05-25 14:13:20|69.3|68.5|69.31|68.51|69.31|68.51|69.26|68.46|15
1653488010000|2022-05-25 14:13:30|69.33|68.53|69.37|68.57|69.37|68.57|69.32|68.52|24
1653488020000|2022-05-25 14:13:40|69.35|68.55|69.36|68.56|69.37|68.57|69.33|68.53|14
1653488030000|2022-05-25 14:13:50|69.35|68.55|69.38|68.58|69.38|68.58|69.35|68.55|13
1653488040000|2022-05-25 14:14:00|69.39|68.59|69.38|68.58|69.4|68.6|69.34|68.54|16
1653488050000|2022-05-25 14:14:10|69.39|68.59|69.47|68.67|69.47|68.67|69.38|68.58|15
1653488060000|2022-05-25 14:14:20|69.46|68.66|69.5|68.7|69.5|68.7|69.44|68.64|18
1653488070000|2022-05-25 14:14:30|69.51|68.71|69.55|68.75|69.57|68.77|69.51|68.71|12
1653488080000|2022-05-25 14:14:40|69.57|68.77|69.61|68.81|69.61|68.81|69.56|68.76|17
1653488090000|2022-05-25 14:14:50|69.6|68.8|69.59|68.79|69.61|68.81|69.56|68.76|15
1653488100000|2022-05-25 14:15:00|69.6|68.8|69.57|68.77|69.61|68.81|69.5|68.7|24
1653488110000|2022-05-25 14:15:10|69.58|68.78|69.65|68.85|69.66|68.86|69.54|68.74|24
1653488120000|2022-05-25 14:15:20|69.67|68.87|69.6|68.8|69.67|68.87|69.59|68.79|18
1653488130000|2022-05-25 14:15:30|69.61|68.81|69.61|68.81|69.64|68.84|69.6|68.8|10
1653488140000|2022-05-25 14:15:40|69.62|68.82|69.6|68.8|69.66|68.86|69.58|68.78|23
1653488150000|2022-05-25 14:15:50|69.59|68.79|69.58|68.78|69.6|68.8|69.56|68.76|15
1653488160000|2022-05-25 14:16:00|69.55|68.75|69.58|68.78|69.6|68.8|69.54|68.74|17
1653488170000|2022-05-25 14:16:10|69.59|68.79|69.52|68.72|69.59|68.79|69.51|68.71|16
1653488180000|2022-05-25 14:16:20|69.51|68.71|69.49|68.69|69.56|68.76|69.49|68.69|17
1653488190000|2022-05-25 14:16:30|69.5|68.7|69.58|68.78|69.58|68.78|69.49|68.69|15
1653488200000|2022-05-25 14:16:40|69.59|68.79|69.54|68.74|69.6|68.8|69.53|68.73|25
1653488210000|2022-05-25 14:16:50|69.55|68.75|69.58|68.78|69.58|68.78|69.53|68.73|19
1653488220000|2022-05-25 14:17:00|69.57|68.77|69.6|68.8|69.61|68.81|69.57|68.77|15
1653488230000|2022-05-25 14:17:10|69.61|68.81|69.63|68.83|69.64|68.84|69.59|68.79|17
1653488240000|2022-05-25 14:17:20|69.64|68.84|69.62|68.82|69.64|68.84|69.6|68.8|11
1653488250000|2022-05-25 14:17:30|69.63|68.83|69.55|68.75|69.64|68.84|69.55|68.75|11
1653488260000|2022-05-25 14:17:40|69.56|68.76|69.57|68.77|69.58|68.78|69.55|68.75|12
1653488270000|2022-05-25 14:17:50|69.56|68.76|69.5|68.7|69.57|68.77|69.48|68.68|19
1653488280000|2022-05-25 14:18:00|69.49|68.69|69.49|68.69|69.53|68.73|69.48|68.68|19
1653488290000|2022-05-25 14:18:10|69.5|68.7|69.57|68.77|69.57|68.77|69.49|68.69|8
1653488300000|2022-05-25 14:18:20|69.53|68.73|69.58|68.78|69.58|68.78|69.53|68.73|5
1653488310000|2022-05-25 14:18:30|69.59|68.79|69.62|68.82|69.62|68.82|69.58|68.78|12
1653488320000|2022-05-25 14:18:40|69.67|68.87|69.72|68.92|69.72|68.92|69.67|68.87|16
1653488330000|2022-05-25 14:18:50|69.73|68.93|69.72|68.92|69.74|68.94|69.69|68.89|16
1653488340000|2022-05-25 14:19:00|69.71|68.91|69.69|68.89|69.71|68.91|69.69|68.89|14
1653488350000|2022-05-25 14:19:10|69.7|68.9|69.7|68.9|69.71|68.91|69.68|68.88|12
1653488360000|2022-05-25 14:19:20|69.71|68.91|69.67|68.87|69.71|68.91|69.66|68.86|19
1653488370000|2022-05-25 14:19:30|69.68|68.88|69.71|68.91|69.72|68.92|69.67|68.87|17
1653488380000|2022-05-25 14:19:40|69.72|68.92|69.7|68.9|69.75|68.95|69.7|68.9|13
1653488390000|2022-05-25 14:19:50|69.71|68.91|69.69|68.89|69.71|68.91|69.68|68.88|11
1653488400000|2022-05-25 14:20:00|69.7|68.9|69.67|68.87|69.7|68.9|69.67|68.87|16
1653488410000|2022-05-25 14:20:10|69.65|68.85|69.65|68.85|69.66|68.86|69.64|68.84|9
1653488420000|2022-05-25 14:20:20|69.64|68.84|69.6|68.8|69.64|68.84|69.59|68.79|10
1653488430000|2022-05-25 14:20:30|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|11
1653488440000|2022-05-25 14:20:40|69.58|68.78|69.59|68.79|69.6|68.8|69.56|68.76|19
1653488450000|2022-05-25 14:20:50|69.58|68.78|69.58|68.78|69.63|68.83|69.57|68.77|20
1653488460000|2022-05-25 14:21:00|69.59|68.79|69.59|68.79|69.6|68.8|69.56|68.76|16
1653488470000|2022-05-25 14:21:10|69.6|68.8|69.64|68.84|69.64|68.84|69.59|68.79|11
1653488480000|2022-05-25 14:21:20|69.65|68.85|69.59|68.79|69.66|68.86|69.58|68.78|17
1653488490000|2022-05-25 14:21:30|69.6|68.8|69.62|68.82|69.64|68.84|69.59|68.79|16
1653488500000|2022-05-25 14:21:40|69.61|68.81|69.59|68.79|69.64|68.84|69.58|68.78|16
1653488510000|2022-05-25 14:21:50|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|8
1653488520000|2022-05-25 14:22:00|69.6|68.8|69.65|68.85|69.65|68.85|69.59|68.79|12
1653488530000|2022-05-25 14:22:10|69.64|68.84|69.65|68.85|69.68|68.88|69.64|68.84|16
1653488540000|2022-05-25 14:22:20|69.66|68.86|69.67|68.87|69.69|68.89|69.66|68.86|10
1653488550000|2022-05-25 14:22:30|69.68|68.88|69.68|68.88|69.68|68.88|69.66|68.86|13
1653488560000|2022-05-25 14:22:40|69.67|68.87|69.69|68.89|69.69|68.89|69.67|68.87|11
1653488570000|2022-05-25 14:22:50|69.7|68.9|69.68|68.88|69.7|68.9|69.66|68.86|17
1653488580000|2022-05-25 14:23:00|69.67|68.87|69.64|68.84|69.67|68.87|69.59|68.79|24
1653488590000|2022-05-25 14:23:10|69.66|68.86|69.67|68.87|69.69|68.89|69.63|68.83|14
1653488600000|2022-05-25 14:23:20|69.68|68.88|69.67|68.87|69.68|68.88|69.65|68.85|15
1653488610000|2022-05-25 14:23:30|69.66|68.86|69.66|68.86|69.68|68.88|69.64|68.84|16
1653488620000|2022-05-25 14:23:40|69.68|68.88|69.67|68.87|69.68|68.88|69.65|68.85|13
1653488630000|2022-05-25 14:23:50|69.7|68.9|69.67|68.87|69.7|68.9|69.66|68.86|17
1653488640000|2022-05-25 14:24:00|69.68|68.88|69.67|68.87|69.69|68.89|69.64|68.84|20
1653488650000|2022-05-25 14:24:10|69.66|68.86|69.67|68.87|69.68|68.88|69.65|68.85|11
1653488660000|2022-05-25 14:24:20|69.68|68.88|69.66|68.86|69.68|68.88|69.66|68.86|7
1653488670000|2022-05-25 14:24:30|69.68|68.88|69.67|68.87|69.7|68.9|69.65|68.85|21
1653488680000|2022-05-25 14:24:40|69.69|68.89|69.68|68.88|69.69|68.89|69.66|68.86|7
1653488690000|2022-05-25 14:24:50|69.65|68.85|69.67|68.87|69.69|68.89|69.65|68.85|9
1653488700000|2022-05-25 14:25:00|69.65|68.85|69.7|68.9|69.71|68.91|69.65|68.85|21
1653488710000|2022-05-25 14:25:10|69.69|68.89|69.69|68.89|69.71|68.91|69.69|68.89|14
1653488720000|2022-05-25 14:25:20|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|6
1653488730000|2022-05-25 14:25:30|69.67|68.87|69.69|68.89|69.71|68.91|69.67|68.87|13
1653488740000|2022-05-25 14:25:40|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|10
1653488750000|2022-05-25 14:25:50|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|8
1653488760000|2022-05-25 14:26:00|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|8
1653488770000|2022-05-25 14:26:10|69.65|68.85|69.68|68.88|69.7|68.9|69.65|68.85|19
1653488780000|2022-05-25 14:26:20|69.69|68.89|69.67|68.87|69.69|68.89|69.63|68.83|15
1653488790000|2022-05-25 14:26:30|69.66|68.86|69.67|68.87|69.69|68.89|69.66|68.86|10
1653488800000|2022-05-25 14:26:40|69.64|68.84|69.69|68.89|69.69|68.89|69.64|68.84|10
1653488810000|2022-05-25 14:26:50|69.68|68.88|69.67|68.87|69.69|68.89|69.67|68.87|12
1653488820000|2022-05-25 14:27:00|69.66|68.86|69.66|68.86|69.67|68.87|69.66|68.86|13
1653488830000|2022-05-25 14:27:10|69.67|68.87|69.69|68.89|69.69|68.89|69.67|68.87|13
1653488840000|2022-05-25 14:27:20|69.72|68.92|69.7|68.9|69.72|68.92|69.69|68.89|5
1653488850000|2022-05-25 14:27:30|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|11
1653488860000|2022-05-25 14:27:40|69.68|68.88|69.7|68.9|69.72|68.92|69.68|68.88|14
1653488870000|2022-05-25 14:27:50|69.71|68.91|69.68|68.88|69.71|68.91|69.68|68.88|4
1653488880000|2022-05-25 14:28:00|69.69|68.89|69.6|68.8|69.69|68.89|69.58|68.78|17
1653488890000|2022-05-25 14:28:10|69.59|68.79|69.64|68.84|69.64|68.84|69.58|68.78|17
1653488900000|2022-05-25 14:28:20|69.63|68.83|69.69|68.89|69.69|68.89|69.62|68.82|20
1653488910000|2022-05-25 14:28:30|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|11
1653488920000|2022-05-25 14:28:40|69.66|68.86|69.67|68.87|69.68|68.88|69.66|68.86|12
1653488930000|2022-05-25 14:28:50|69.68|68.88|69.66|68.86|69.68|68.88|69.63|68.83|11
1653488940000|2022-05-25 14:29:00|69.67|68.87|69.7|68.9|69.71|68.91|69.66|68.86|12
1653488950000|2022-05-25 14:29:10|69.69|68.89|69.69|68.89|69.7|68.9|69.67|68.87|13
1653488960000|2022-05-25 14:29:20|69.7|68.9|69.71|68.91|69.71|68.91|69.69|68.89|14
1653488970000|2022-05-25 14:29:30|69.7|68.9|69.71|68.91|69.73|68.93|69.7|68.9|13
1653488980000|2022-05-25 14:29:40|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|9
1653488990000|2022-05-25 14:29:50|69.71|68.91|69.69|68.89|69.71|68.91|69.67|68.87|14
1653489000000|2022-05-25 14:30:00|69.7|68.9|69.77|68.97|69.78|68.98|69.69|68.89|17
1653489010000|2022-05-25 14:30:10|69.78|68.98|69.69|68.89|69.79|68.99|69.68|68.88|20
1653489020000|2022-05-25 14:30:20|69.68|68.88|69.68|68.88|69.7|68.9|69.66|68.86|16
1653489030000|2022-05-25 14:30:30|69.67|68.87|69.64|68.84|69.68|68.88|69.62|68.82|17
1653489040000|2022-05-25 14:30:40|69.63|68.83|69.49|68.69|69.63|68.83|69.49|68.69|26
1653489050000|2022-05-25 14:30:50|69.5|68.7|69.51|68.71|69.51|68.71|69.5|68.7|16
1653489060000|2022-05-25 14:31:00|69.52|68.72|69.52|68.72|69.53|68.73|69.5|68.7|11
1653489070000|2022-05-25 14:31:10|69.51|68.71|69.5|68.7|69.52|68.72|69.47|68.67|18
1653489080000|2022-05-25 14:31:20|69.49|68.69|69.49|68.69|69.51|68.71|69.47|68.67|17
1653489090000|2022-05-25 14:31:30|69.5|68.7|69.49|68.69|69.51|68.71|69.48|68.68|8
1653489100000|2022-05-25 14:31:40|69.5|68.7|69.5|68.7|69.5|68.7|69.48|68.68|11
1653489110000|2022-05-25 14:31:50|69.49|68.69|69.47|68.67|69.5|68.7|69.45|68.65|16
1653489120000|2022-05-25 14:32:00|69.48|68.68|69.49|68.69|69.49|68.69|69.44|68.64|18
1653489130000|2022-05-25 14:32:10|69.48|68.68|69.52|68.72|69.52|68.72|69.48|68.68|12
1653489140000|2022-05-25 14:32:20|69.51|68.71|69.48|68.68|69.51|68.71|69.46|68.66|10
1653489150000|2022-05-25 14:32:30|69.49|68.69|69.48|68.68|69.5|68.7|69.48|68.68|6
1653489160000|2022-05-25 14:32:40|69.49|68.69|69.47|68.67|69.49|68.69|69.46|68.66|9
1653489170000|2022-05-25 14:32:50|69.48|68.68|69.47|68.67|69.48|68.68|69.46|68.66|12
1653489180000|2022-05-25 14:33:00|69.48|68.68|69.48|68.68|69.49|68.69|69.47|68.67|13
1653489190000|2022-05-25 14:33:10|69.47|68.67|69.47|68.67|69.49|68.69|69.45|68.65|18
1653489200000|2022-05-25 14:33:20|69.46|68.66|69.49|68.69|69.49|68.69|69.43|68.63|25
1653489210000|2022-05-25 14:33:30|69.48|68.68|69.49|68.69|69.5|68.7|69.46|68.66|13
1653489220000|2022-05-25 14:33:40|69.48|68.68|69.48|68.68|69.49|68.69|69.47|68.67|10
1653489230000|2022-05-25 14:33:50|69.46|68.66|69.49|68.69|69.51|68.71|69.46|68.66|14
1653489240000|2022-05-25 14:34:00|69.48|68.68|69.49|68.69|69.52|68.72|69.48|68.68|12
1653489250000|2022-05-25 14:34:10|69.5|68.7|69.5|68.7|69.51|68.71|69.48|68.68|9
1653489260000|2022-05-25 14:34:20|69.49|68.69|69.5|68.7|69.53|68.73|69.49|68.69|12
1653489270000|2022-05-25 14:34:30|69.49|68.69|69.49|68.69|69.5|68.7|69.49|68.69|7
1653489280000|2022-05-25 14:34:40|69.5|68.7|69.5|68.7|69.5|68.7|69.49|68.69|11
1653489290000|2022-05-25 14:34:50|69.49|68.69|69.5|68.7|69.5|68.7|69.49|68.69|4
1653489300000|2022-05-25 14:35:00|69.51|68.71|69.56|68.76|69.57|68.77|69.51|68.71|18
1653489310000|2022-05-25 14:35:10|69.55|68.75|69.5|68.7|69.55|68.75|69.48|68.68|24
1653489320000|2022-05-25 14:35:20|69.49|68.69|69.5|68.7|69.55|68.75|69.49|68.69|18
1653489330000|2022-05-25 14:35:30|69.51|68.71|69.49|68.69|69.53|68.73|69.48|68.68|16
1653489340000|2022-05-25 14:35:40|69.48|68.68|69.49|68.69|69.5|68.7|69.48|68.68|10
1653489350000|2022-05-25 14:35:50|69.48|68.68|69.48|68.68|69.5|68.7|69.48|68.68|9
1653489360000|2022-05-25 14:36:00|69.49|68.69|69.5|68.7|69.52|68.72|69.48|68.68|16
1653489370000|2022-05-25 14:36:10|69.49|68.69|69.49|68.69|69.5|68.7|69.47|68.67|18
1653489380000|2022-05-25 14:36:20|69.47|68.67|69.47|68.67|69.48|68.68|69.46|68.66|11
1653489390000|2022-05-25 14:36:30|69.46|68.66|69.5|68.7|69.5|68.7|69.46|68.66|21
1653489400000|2022-05-25 14:36:40|69.49|68.69|69.4|68.6|69.5|68.7|69.4|68.6|17
1653489410000|2022-05-25 14:36:50|69.41|68.61|69.47|68.67|69.48|68.68|69.4|68.6|19
1653489420000|2022-05-25 14:37:00|69.48|68.68|69.48|68.68|69.5|68.7|69.47|68.67|20
1653489430000|2022-05-25 14:37:10|69.49|68.69|69.48|68.68|69.5|68.7|69.47|68.67|12
1653489440000|2022-05-25 14:37:20|69.49|68.69|69.48|68.68|69.5|68.7|69.48|68.68|10
1653489450000|2022-05-25 14:37:30|69.49|68.69|69.48|68.68|69.49|68.69|69.46|68.66|9
1653489470000|2022-05-25 14:37:50|69.46|68.66|69.48|68.68|69.48|68.68|69.46|68.66|6
1653489480000|2022-05-25 14:38:00|69.49|68.69|69.48|68.68|69.49|68.69|69.48|68.68|6
1653489490000|2022-05-25 14:38:10|69.46|68.66|69.47|68.67|69.48|68.68|69.46|68.66|7
1653489500000|2022-05-25 14:38:20|69.48|68.68|69.49|68.69|69.49|68.69|69.46|68.66|12
1653489510000|2022-05-25 14:38:30|69.48|68.68|69.48|68.68|69.48|68.68|69.46|68.66|7
1653489520000|2022-05-25 14:38:40|69.49|68.69|69.47|68.67|69.49|68.69|69.44|68.64|11
1653489530000|2022-05-25 14:38:50|69.46|68.66|69.46|68.66|69.47|68.67|69.46|68.66|7
1653489540000|2022-05-25 14:39:00|69.47|68.67|69.47|68.67|69.47|68.67|69.47|68.67|1
1653489550000|2022-05-25 14:39:10|69.46|68.66|69.46|68.66|69.47|68.67|69.46|68.66|5
1653489560000|2022-05-25 14:39:20|69.44|68.64|69.42|68.62|69.46|68.66|69.42|68.62|12
1653489570000|2022-05-25 14:39:30|69.41|68.61|69.41|68.61|69.44|68.64|69.41|68.61|7
1653489580000|2022-05-25 14:39:40|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|8
1653489590000|2022-05-25 14:39:50|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|4
1653489600000|2022-05-25 14:40:00|69.42|68.62|69.42|68.62|69.42|68.62|69.41|68.61|9
1653489610000|2022-05-25 14:40:10|69.41|68.61|69.41|68.61|69.43|68.63|69.39|68.59|11
1653489620000|2022-05-25 14:40:20|69.4|68.6|69.42|68.62|69.44|68.64|69.4|68.6|15
1653489630000|2022-05-25 14:40:30|69.41|68.61|69.41|68.61|69.43|68.63|69.4|68.6|12
1653489640000|2022-05-25 14:40:40|69.4|68.6|69.41|68.61|69.43|68.63|69.38|68.58|12
1653489650000|2022-05-25 14:40:50|69.4|68.6|69.38|68.58|69.42|68.62|69.37|68.57|12
1653489660000|2022-05-25 14:41:00|69.37|68.57|69.31|68.51|69.38|68.58|69.29|68.49|18
1653489670000|2022-05-25 14:41:10|69.32|68.52|69.28|68.48|69.33|68.53|69.28|68.48|15
1653489680000|2022-05-25 14:41:20|69.27|68.47|69.26|68.46|69.28|68.48|69.25|68.45|13
1653489690000|2022-05-25 14:41:30|69.28|68.48|69.31|68.51|69.32|68.52|69.26|68.46|13
1653489700000|2022-05-25 14:41:40|69.3|68.5|69.28|68.48|69.31|68.51|69.28|68.48|7
1653489710000|2022-05-25 14:41:50|69.26|68.46|69.22|68.42|69.28|68.48|69.19|68.39|20
1653489720000|2022-05-25 14:42:00|69.23|68.43|69.28|68.48|69.3|68.5|69.23|68.43|9
1653489730000|2022-05-25 14:42:10|69.29|68.49|69.29|68.49|69.3|68.5|69.27|68.47|15
1653489740000|2022-05-25 14:42:20|69.28|68.48|69.3|68.5|69.32|68.52|69.28|68.48|14
1653489750000|2022-05-25 14:42:30|69.29|68.49|69.28|68.48|69.3|68.5|69.27|68.47|18
1653489760000|2022-05-25 14:42:40|69.27|68.47|69.28|68.48|69.29|68.49|69.27|68.47|14
1653489770000|2022-05-25 14:42:50|69.29|68.49|69.26|68.46|69.29|68.49|69.26|68.46|7
1653489780000|2022-05-25 14:43:00|69.27|68.47|69.28|68.48|69.29|68.49|69.26|68.46|17
1653489790000|2022-05-25 14:43:10|69.27|68.47|69.27|68.47|69.28|68.48|69.27|68.47|3
1653489800000|2022-05-25 14:43:20|69.28|68.48|69.27|68.47|69.28|68.48|69.27|68.47|8
1653489810000|2022-05-25 14:43:30|69.26|68.46|69.27|68.47|69.27|68.47|69.26|68.46|8
1653489820000|2022-05-25 14:43:40|69.28|68.48|69.3|68.5|69.3|68.5|69.27|68.47|9
1653489830000|2022-05-25 14:43:50|69.31|68.51|69.32|68.52|69.32|68.52|69.3|68.5|6
1653489840000|2022-05-25 14:44:00|69.31|68.51|69.29|68.49|69.31|68.51|69.29|68.49|17
1653489850000|2022-05-25 14:44:10|69.3|68.5|69.31|68.51|69.31|68.51|69.29|68.49|6
1653489860000|2022-05-25 14:44:20|69.3|68.5|69.29|68.49|69.31|68.51|69.29|68.49|10
1653489870000|2022-05-25 14:44:30|69.28|68.48|69.17|68.37|69.28|68.48|69.17|68.37|16
1653489880000|2022-05-25 14:44:40|69.18|68.38|69.21|68.41|69.21|68.41|69.17|68.37|21
1653489890000|2022-05-25 14:44:50|69.2|68.4|69.26|68.46|69.26|68.46|69.19|68.39|13
1653489900000|2022-05-25 14:45:00|69.27|68.47|69.25|68.45|69.27|68.47|69.22|68.42|17
1653489910000|2022-05-25 14:45:10|69.24|68.44|69.21|68.41|69.26|68.46|69.21|68.41|16
1653489920000|2022-05-25 14:45:20|69.2|68.4|69.18|68.38|69.2|68.4|69.17|68.37|13
1653489930000|2022-05-25 14:45:30|69.19|68.39|69.16|68.36|69.2|68.4|69.14|68.34|16
1653489940000|2022-05-25 14:45:40|69.15|68.35|69.15|68.35|69.17|68.37|69.15|68.35|9
1653489950000|2022-05-25 14:45:50|69.14|68.34|69.16|68.36|69.16|68.36|69.14|68.34|7
1653489960000|2022-05-25 14:46:00|69.15|68.35|69.17|68.37|69.17|68.37|69.15|68.35|15
1653489970000|2022-05-25 14:46:10|69.18|68.38|69.17|68.37|69.18|68.38|69.16|68.36|6
1653489980000|2022-05-25 14:46:20|69.15|68.35|69.17|68.37|69.17|68.37|69.15|68.35|2
1653489990000|2022-05-25 14:46:30|69.16|68.36|69.11|68.31|69.17|68.37|69.09|68.29|10
1653490000000|2022-05-25 14:46:40|69.12|68.32|69.09|68.29|69.12|68.32|69.08|68.28|17
1653490010000|2022-05-25 14:46:50|69.1|68.3|69.08|68.28|69.1|68.3|69.07|68.27|17
1653490020000|2022-05-25 14:47:00|69.07|68.27|69.09|68.29|69.09|68.29|69.07|68.27|11
1653490030000|2022-05-25 14:47:10|69.08|68.28|69.11|68.31|69.11|68.31|69.08|68.28|14
1653490040000|2022-05-25 14:47:20|69.12|68.32|69.08|68.28|69.13|68.33|69.08|68.28|9
1653490050000|2022-05-25 14:47:30|69.1|68.3|69.1|68.3|69.11|68.31|69.09|68.29|11
1653490060000|2022-05-25 14:47:40|69.07|68.27|69.01|68.21|69.1|68.3|69.01|68.21|22
1653490070000|2022-05-25 14:47:50|69|68.2|69|68.2|69.01|68.21|68.99|68.19|9
1653490080000|2022-05-25 14:48:00|69.01|68.21|68.99|68.19|69.01|68.21|68.98|68.18|9
1653490090000|2022-05-25 14:48:10|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|16
1653490100000|2022-05-25 14:48:20|68.91|68.11|68.92|68.12|68.92|68.12|68.88|68.08|17
1653490110000|2022-05-25 14:48:30|68.93|68.13|68.97|68.17|68.97|68.17|68.91|68.11|20
1653490120000|2022-05-25 14:48:40|68.99|68.19|68.97|68.17|68.99|68.19|68.95|68.15|21
1653490130000|2022-05-25 14:48:50|68.98|68.18|68.97|68.17|68.98|68.18|68.94|68.14|14
1653490140000|2022-05-25 14:49:00|68.95|68.15|68.98|68.18|68.99|68.19|68.95|68.15|13
1653490150000|2022-05-25 14:49:10|68.97|68.17|68.99|68.19|68.99|68.19|68.97|68.17|14
1653490160000|2022-05-25 14:49:20|69|68.2|69|68.2|69.01|68.21|68.99|68.19|15
1653490170000|2022-05-25 14:49:30|69.01|68.21|69|68.2|69.01|68.21|68.98|68.18|11
1653490180000|2022-05-25 14:49:40|68.99|68.19|68.96|68.16|69|68.2|68.95|68.15|18
1653490190000|2022-05-25 14:49:50|68.97|68.17|68.97|68.17|68.98|68.18|68.95|68.15|19
1653490200000|2022-05-25 14:50:00|68.98|68.18|68.99|68.19|68.99|68.19|68.96|68.16|19
1653490210000|2022-05-25 14:50:10|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|9
1653490220000|2022-05-25 14:50:20|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|10
1653490230000|2022-05-25 14:50:30|69|68.2|69.01|68.21|69.01|68.21|69|68.2|4
1653490240000|2022-05-25 14:50:40|69.03|68.23|68.99|68.19|69.06|68.26|68.98|68.18|14
1653490250000|2022-05-25 14:50:50|69|68.2|69|68.2|69|68.2|69|68.2|1
1653490260000|2022-05-25 14:51:00|69.01|68.21|68.98|68.18|69.02|68.22|68.97|68.17|10
1653490270000|2022-05-25 14:51:10|68.97|68.17|69|68.2|69|68.2|68.95|68.15|22
1653490280000|2022-05-25 14:51:20|68.99|68.19|69|68.2|69|68.2|68.99|68.19|10
1653490290000|2022-05-25 14:51:30|68.99|68.19|69|68.2|69.01|68.21|68.98|68.18|10
1653490300000|2022-05-25 14:51:40|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|9
1653490310000|2022-05-25 14:51:50|69|68.2|69|68.2|69.01|68.21|68.99|68.19|11
1653490320000|2022-05-25 14:52:00|68.99|68.19|69.04|68.24|69.05|68.25|68.99|68.19|18
1653490330000|2022-05-25 14:52:10|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|9
1653490340000|2022-05-25 14:52:20|69.02|68.22|69.09|68.29|69.11|68.31|69.01|68.21|12
1653490350000|2022-05-25 14:52:30|69.1|68.3|69.1|68.3|69.11|68.31|69.09|68.29|9
1653490360000|2022-05-25 14:52:40|69.09|68.29|69.11|68.31|69.12|68.32|69.09|68.29|13
1653490370000|2022-05-25 14:52:50|69.1|68.3|69.07|68.27|69.11|68.31|69.06|68.26|19
1653490380000|2022-05-25 14:53:00|69.08|68.28|69.1|68.3|69.12|68.32|69.07|68.27|15
1653490390000|2022-05-25 14:53:10|69.08|68.28|69.11|68.31|69.11|68.31|69.08|68.28|13
1653490400000|2022-05-25 14:53:20|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|5
1653490410000|2022-05-25 14:53:30|69.09|68.29|69.1|68.3|69.11|68.31|69.08|68.28|11
1653490420000|2022-05-25 14:53:40|69.11|68.31|69.11|68.31|69.12|68.32|69.1|68.3|5
1653490430000|2022-05-25 14:53:50|69.12|68.32|69.16|68.36|69.16|68.36|69.11|68.31|6
1653490440000|2022-05-25 14:54:00|69.15|68.35|69.15|68.35|69.18|68.38|69.11|68.31|18
1653490450000|2022-05-25 14:54:10|69.16|68.36|69.16|68.36|69.18|68.38|69.15|68.35|11
1653490460000|2022-05-25 14:54:20|69.17|68.37|69.15|68.35|69.17|68.37|69.11|68.31|15
1653490470000|2022-05-25 14:54:30|69.16|68.36|69.16|68.36|69.16|68.36|69.1|68.3|18
1653490480000|2022-05-25 14:54:40|69.17|68.37|69.16|68.36|69.17|68.37|69.16|68.36|4
1653490490000|2022-05-25 14:54:50|69.17|68.37|69.16|68.36|69.17|68.37|69.16|68.36|2
1653490500000|2022-05-25 14:55:00|69.17|68.37|69.1|68.3|69.17|68.37|69.1|68.3|15
1653490510000|2022-05-25 14:55:10|69.09|68.29|69.16|68.36|69.17|68.37|69.09|68.29|20
1653490520000|2022-05-25 14:55:20|69.17|68.37|69.17|68.37|69.2|68.4|69.15|68.35|16
1653490530000|2022-05-25 14:55:30|69.16|68.36|69.19|68.39|69.19|68.39|69.16|68.36|12
1653490540000|2022-05-25 14:55:40|69.18|68.38|69.18|68.38|69.21|68.41|69.16|68.36|15
1653490550000|2022-05-25 14:55:50|69.22|68.42|69.17|68.37|69.22|68.42|69.17|68.37|7
1653490560000|2022-05-25 14:56:00|69.16|68.36|69.15|68.35|69.17|68.37|69.15|68.35|10
1653490570000|2022-05-25 14:56:10|69.16|68.36|69.17|68.37|69.18|68.38|69.15|68.35|16
1653490580000|2022-05-25 14:56:20|69.18|68.38|69.18|68.38|69.18|68.38|69.16|68.36|9
1653490590000|2022-05-25 14:56:30|69.17|68.37|69.19|68.39|69.2|68.4|69.17|68.37|7
1653490600000|2022-05-25 14:56:40|69.18|68.38|69.18|68.38|69.22|68.42|69.18|68.38|17
1653490610000|2022-05-25 14:56:50|69.19|68.39|69.18|68.38|69.2|68.4|69.17|68.37|13
1653490620000|2022-05-25 14:57:00|69.17|68.37|69.17|68.37|69.19|68.39|69.16|68.36|16
1653490630000|2022-05-25 14:57:10|69.16|68.36|69.11|68.31|69.16|68.36|69.11|68.31|9
1653490640000|2022-05-25 14:57:20|69.1|68.3|69.16|68.36|69.17|68.37|69.1|68.3|12
1653490650000|2022-05-25 14:57:30|69.17|68.37|69.17|68.37|69.18|68.38|69.16|68.36|13
1653490660000|2022-05-25 14:57:40|69.18|68.38|69.18|68.38|69.19|68.39|69.17|68.37|6
1653490670000|2022-05-25 14:57:50|69.19|68.39|69.23|68.43|69.27|68.47|69.19|68.39|16
1653490680000|2022-05-25 14:58:00|69.22|68.42|69.21|68.41|69.26|68.46|69.21|68.41|20
1653490690000|2022-05-25 14:58:10|69.23|68.43|69.28|68.48|69.28|68.48|69.23|68.43|18
1653490700000|2022-05-25 14:58:20|69.29|68.49|69.29|68.49|69.3|68.5|69.27|68.47|13
1653490710000|2022-05-25 14:58:30|69.28|68.48|69.3|68.5|69.32|68.52|69.28|68.48|14
1653490720000|2022-05-25 14:58:40|69.29|68.49|69.3|68.5|69.32|68.52|69.29|68.49|16
1653490730000|2022-05-25 14:58:50|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|12
1653490740000|2022-05-25 14:59:00|69.28|68.48|69.28|68.48|69.3|68.5|69.27|68.47|10
1653490750000|2022-05-25 14:59:10|69.26|68.46|69.25|68.45|69.28|68.48|69.25|68.45|8
1653490760000|2022-05-25 14:59:20|69.24|68.44|69.27|68.47|69.27|68.47|69.21|68.41|18
1653490770000|2022-05-25 14:59:30|69.26|68.46|69.28|68.48|69.28|68.48|69.26|68.46|9
1653490790000|2022-05-25 14:59:50|69.29|68.49|69.27|68.47|69.29|68.49|69.27|68.47|11
1653490800000|2022-05-25 15:00:00|69.28|68.48|69.27|68.47|69.29|68.49|69.27|68.47|13
1653490810000|2022-05-25 15:00:10|69.26|68.46|69.27|68.47|69.27|68.47|69.19|68.39|18
1653490820000|2022-05-25 15:00:20|69.26|68.46|69.22|68.42|69.27|68.47|69.22|68.42|6
1653490830000|2022-05-25 15:00:30|69.21|68.41|69.19|68.39|69.21|68.41|69.18|68.38|11
1653490840000|2022-05-25 15:00:40|69.2|68.4|69.21|68.41|69.23|68.43|69.18|68.38|18
1653490850000|2022-05-25 15:00:50|69.2|68.4|69.21|68.41|69.22|68.42|69.19|68.39|17
1653490860000|2022-05-25 15:01:00|69.2|68.4|69.27|68.47|69.28|68.48|69.2|68.4|11
1653490870000|2022-05-25 15:01:10|69.28|68.48|69.27|68.47|69.28|68.48|69.25|68.45|9
1653490880000|2022-05-25 15:01:20|69.28|68.48|69.3|68.5|69.3|68.5|69.27|68.47|5
1653490890000|2022-05-25 15:01:30|69.31|68.51|69.37|68.57|69.37|68.57|69.3|68.5|10
1653490900000|2022-05-25 15:01:40|69.38|68.58|69.36|68.56|69.38|68.58|69.35|68.55|13
1653490910000|2022-05-25 15:01:50|69.35|68.55|69.36|68.56|69.36|68.56|69.34|68.54|14
1653490920000|2022-05-25 15:02:00|69.35|68.55|69.37|68.57|69.39|68.59|69.35|68.55|17
1653490930000|2022-05-25 15:02:10|69.38|68.58|69.37|68.57|69.38|68.58|69.37|68.57|2
1653490940000|2022-05-25 15:02:20|69.36|68.56|69.37|68.57|69.37|68.57|69.36|68.56|8
1653490950000|2022-05-25 15:02:30|69.36|68.56|69.37|68.57|69.37|68.57|69.36|68.56|4
1653490960000|2022-05-25 15:02:40|69.36|68.56|69.4|68.6|69.41|68.61|69.36|68.56|13
1653490970000|2022-05-25 15:02:50|69.41|68.61|69.42|68.62|69.44|68.64|69.4|68.6|6
1653490980000|2022-05-25 15:03:00|69.44|68.64|69.43|68.63|69.45|68.65|69.4|68.6|15
1653490990000|2022-05-25 15:03:10|69.44|68.64|69.47|68.67|69.48|68.68|69.43|68.63|16
1653491000000|2022-05-25 15:03:20|69.48|68.68|69.49|68.69|69.5|68.7|69.46|68.66|12
1653491010000|2022-05-25 15:03:30|69.48|68.68|69.48|68.68|69.49|68.69|69.47|68.67|7
1653491020000|2022-05-25 15:03:40|69.47|68.67|69.45|68.65|69.48|68.68|69.45|68.65|11
1653491030000|2022-05-25 15:03:50|69.42|68.62|69.4|68.6|69.42|68.62|69.39|68.59|13
1653491040000|2022-05-25 15:04:00|69.39|68.59|69.33|68.53|69.41|68.61|69.32|68.52|16
1653491050000|2022-05-25 15:04:10|69.32|68.52|69.36|68.56|69.38|68.58|69.32|68.52|16
1653491060000|2022-05-25 15:04:20|69.37|68.57|69.3|68.5|69.38|68.58|69.29|68.49|18
1653491070000|2022-05-25 15:04:30|69.31|68.51|69.26|68.46|69.31|68.51|69.26|68.46|15
1653491080000|2022-05-25 15:04:40|69.24|68.44|69.19|68.39|69.27|68.47|69.19|68.39|24
1653491090000|2022-05-25 15:04:50|69.18|68.38|69.27|68.47|69.27|68.47|69.17|68.37|14
1653491100000|2022-05-25 15:05:00|69.25|68.45|69.17|68.37|69.27|68.47|69.15|68.35|21
1653491110000|2022-05-25 15:05:10|69.18|68.38|69.18|68.38|69.18|68.38|69.15|68.35|12
1653491120000|2022-05-25 15:05:20|69.17|68.37|69.17|68.37|69.19|68.39|69.16|68.36|16
1653491130000|2022-05-25 15:05:30|69.15|68.35|69.17|68.37|69.19|68.39|69.15|68.35|14
1653491140000|2022-05-25 15:05:40|69.18|68.38|69.19|68.39|69.19|68.39|69.14|68.34|20
1653491150000|2022-05-25 15:05:50|69.18|68.38|69.18|68.38|69.19|68.39|69.14|68.34|13
1653491160000|2022-05-25 15:06:00|69.17|68.37|69.18|68.38|69.2|68.4|69.17|68.37|13
1653491170000|2022-05-25 15:06:10|69.19|68.39|69.19|68.39|69.2|68.4|69.17|68.37|16
1653491180000|2022-05-25 15:06:20|69.18|68.38|69.2|68.4|69.2|68.4|69.17|68.37|8
1653491190000|2022-05-25 15:06:30|69.19|68.39|69.22|68.42|69.22|68.42|69.18|68.38|10
1653491200000|2022-05-25 15:06:40|69.24|68.44|69.22|68.42|69.3|68.5|69.21|68.41|23
1653491210000|2022-05-25 15:06:50|69.23|68.43|69.21|68.41|69.23|68.43|69.2|68.4|14
1653491220000|2022-05-25 15:07:00|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|4
1653491230000|2022-05-25 15:07:10|69.19|68.39|69.2|68.4|69.21|68.41|69.19|68.39|11
1653491240000|2022-05-25 15:07:20|69.19|68.39|69.19|68.39|69.2|68.4|69.19|68.39|9
1653491250000|2022-05-25 15:07:30|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|11
1653491260000|2022-05-25 15:07:40|69.21|68.41|69.28|68.48|69.28|68.48|69.2|68.4|10
1653491270000|2022-05-25 15:07:50|69.29|68.49|69.3|68.5|69.31|68.51|69.28|68.48|14
1653491280000|2022-05-25 15:08:00|69.29|68.49|69.28|68.48|69.3|68.5|69.27|68.47|8
1653491290000|2022-05-25 15:08:10|69.27|68.47|69.28|68.48|69.3|68.5|69.27|68.47|13
1653491300000|2022-05-25 15:08:20|69.29|68.49|69.28|68.48|69.29|68.49|69.28|68.48|4
1653491310000|2022-05-25 15:08:30|69.29|68.49|69.27|68.47|69.29|68.49|69.24|68.44|7
1653491320000|2022-05-25 15:08:40|69.28|68.48|69.29|68.49|69.29|68.49|69.25|68.45|8
1653491330000|2022-05-25 15:08:50|69.28|68.48|69.28|68.48|69.31|68.51|69.26|68.46|11
1653491340000|2022-05-25 15:09:00|69.29|68.49|69.3|68.5|69.31|68.51|69.27|68.47|12
1653491350000|2022-05-25 15:09:10|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|7
1653491360000|2022-05-25 15:09:20|69.3|68.5|69.29|68.49|69.32|68.52|69.29|68.49|8
1653491370000|2022-05-25 15:09:30|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|11
1653491380000|2022-05-25 15:09:40|69.31|68.51|69.35|68.55|69.37|68.57|69.31|68.51|16
1653491390000|2022-05-25 15:09:50|69.36|68.56|69.36|68.56|69.37|68.57|69.35|68.55|11
1653491400000|2022-05-25 15:10:00|69.38|68.58|69.41|68.61|69.42|68.62|69.36|68.56|15
1653491410000|2022-05-25 15:10:10|69.39|68.59|69.4|68.6|69.41|68.61|69.39|68.59|14
1653491420000|2022-05-25 15:10:20|69.41|68.61|69.38|68.58|69.41|68.61|69.38|68.58|10
1653491430000|2022-05-25 15:10:30|69.37|68.57|69.38|68.58|69.39|68.59|69.37|68.57|4
1653491440000|2022-05-25 15:10:40|69.37|68.57|69.38|68.58|69.39|68.59|69.37|68.57|6
1653491450000|2022-05-25 15:10:50|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|10
1653491460000|2022-05-25 15:11:00|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|9
1653491470000|2022-05-25 15:11:10|69.41|68.61|69.39|68.59|69.41|68.61|69.38|68.58|8
1653491480000|2022-05-25 15:11:20|69.4|68.6|69.4|68.6|69.41|68.61|69.4|68.6|7
1653491490000|2022-05-25 15:11:30|69.41|68.61|69.47|68.67|69.49|68.69|69.4|68.6|15
1653491500000|2022-05-25 15:11:40|69.48|68.68|69.47|68.67|69.48|68.68|69.47|68.67|12
1653491510000|2022-05-25 15:11:50|69.46|68.66|69.41|68.61|69.46|68.66|69.41|68.61|10
1653491520000|2022-05-25 15:12:00|69.42|68.62|69.48|68.68|69.48|68.68|69.4|68.6|14
1653491530000|2022-05-25 15:12:10|69.47|68.67|69.47|68.67|69.48|68.68|69.45|68.65|14
1653491540000|2022-05-25 15:12:20|69.48|68.68|69.47|68.67|69.49|68.69|69.47|68.67|14
1653491550000|2022-05-25 15:12:30|69.51|68.71|69.5|68.7|69.51|68.71|69.46|68.66|7
1653491560000|2022-05-25 15:12:40|69.51|68.71|69.53|68.73|69.53|68.73|69.49|68.69|11
1653491570000|2022-05-25 15:12:50|69.54|68.74|69.51|68.71|69.55|68.75|69.5|68.7|21
1653491580000|2022-05-25 15:13:00|69.52|68.72|69.52|68.72|69.52|68.72|69.5|68.7|11
1653491590000|2022-05-25 15:13:10|69.51|68.71|69.51|68.71|69.52|68.72|69.5|68.7|7
1653491600000|2022-05-25 15:13:20|69.52|68.72|69.5|68.7|69.52|68.72|69.49|68.69|11
1653491610000|2022-05-25 15:13:30|69.51|68.71|69.5|68.7|69.52|68.72|69.5|68.7|17
1653491620000|2022-05-25 15:13:40|69.49|68.69|69.49|68.69|69.5|68.7|69.48|68.68|9
1653491630000|2022-05-25 15:13:50|69.48|68.68|69.5|68.7|69.51|68.71|69.47|68.67|20
1653491640000|2022-05-25 15:14:00|69.49|68.69|69.49|68.69|69.5|68.7|69.48|68.68|15
1653491650000|2022-05-25 15:14:10|69.5|68.7|69.47|68.67|69.52|68.72|69.42|68.62|13
1653491660000|2022-05-25 15:14:20|69.48|68.68|69.48|68.68|69.5|68.7|69.45|68.65|16
1653491670000|2022-05-25 15:14:30|69.46|68.66|69.49|68.69|69.49|68.69|69.46|68.66|7
1653491680000|2022-05-25 15:14:40|69.48|68.68|69.48|68.68|69.49|68.69|69.46|68.66|10
1653491690000|2022-05-25 15:14:50|69.49|68.69|69.49|68.69|69.49|68.69|69.48|68.68|3
1653491700000|2022-05-25 15:15:00|69.48|68.68|69.5|68.7|69.53|68.73|69.48|68.68|11
1653491710000|2022-05-25 15:15:10|69.51|68.71|69.5|68.7|69.53|68.73|69.5|68.7|15
1653491720000|2022-05-25 15:15:20|69.51|68.71|69.56|68.76|69.56|68.76|69.5|68.7|7
1653491730000|2022-05-25 15:15:30|69.57|68.77|69.47|68.67|69.58|68.78|69.46|68.66|16
1653491740000|2022-05-25 15:15:40|69.46|68.66|69.48|68.68|69.5|68.7|69.46|68.66|16
1653491750000|2022-05-25 15:15:50|69.44|68.64|69.53|68.73|69.53|68.73|69.44|68.64|18
1653491760000|2022-05-25 15:16:00|69.54|68.74|69.51|68.71|69.55|68.75|69.5|68.7|13
1653491770000|2022-05-25 15:16:10|69.5|68.7|69.48|68.68|69.52|68.72|69.48|68.68|14
1653491780000|2022-05-25 15:16:20|69.47|68.67|69.48|68.68|69.48|68.68|69.46|68.66|9
1653491790000|2022-05-25 15:16:30|69.49|68.69|69.4|68.6|69.49|68.69|69.39|68.59|16
1653491800000|2022-05-25 15:16:40|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|7
1653491810000|2022-05-25 15:16:50|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|8
1653491820000|2022-05-25 15:17:00|69.4|68.6|69.42|68.62|69.43|68.63|69.4|68.6|11
1653491830000|2022-05-25 15:17:10|69.41|68.61|69.43|68.63|69.43|68.63|69.41|68.61|5
1653491840000|2022-05-25 15:17:20|69.42|68.62|69.42|68.62|69.43|68.63|69.42|68.62|3
1653491850000|2022-05-25 15:17:30|69.43|68.63|69.42|68.62|69.43|68.63|69.42|68.62|2
1653491860000|2022-05-25 15:17:40|69.43|68.63|69.41|68.61|69.43|68.63|69.4|68.6|14
1653491870000|2022-05-25 15:17:50|69.42|68.62|69.39|68.59|69.42|68.62|69.39|68.59|13
1653491880000|2022-05-25 15:18:00|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|15
1653491890000|2022-05-25 15:18:10|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|8
1653491900000|2022-05-25 15:18:20|69.4|68.6|69.41|68.61|69.42|68.62|69.4|68.6|4
1653491910000|2022-05-25 15:18:30|69.42|68.62|69.41|68.61|69.42|68.62|69.4|68.6|10
1653491920000|2022-05-25 15:18:40|69.4|68.6|69.4|68.6|69.42|68.62|69.4|68.6|11
1653491930000|2022-05-25 15:18:50|69.41|68.61|69.4|68.6|69.42|68.62|69.39|68.59|15
1653491940000|2022-05-25 15:19:00|69.41|68.61|69.39|68.59|69.42|68.62|69.39|68.59|13
1653491950000|2022-05-25 15:19:10|69.4|68.6|69.4|68.6|69.42|68.62|69.38|68.58|23
1653491960000|2022-05-25 15:19:20|69.41|68.61|69.42|68.62|69.42|68.62|69.4|68.6|7
1653491970000|2022-05-25 15:19:30|69.43|68.63|69.42|68.62|69.43|68.63|69.41|68.61|8
1653491980000|2022-05-25 15:19:40|69.43|68.63|69.43|68.63|69.43|68.63|69.42|68.62|7
1653491990000|2022-05-25 15:19:50|69.42|68.62|69.43|68.63|69.43|68.63|69.41|68.61|6
1653492000000|2022-05-25 15:20:00|69.42|68.62|69.4|68.6|69.43|68.63|69.39|68.59|14
1653492010000|2022-05-25 15:20:10|69.41|68.61|69.41|68.61|69.42|68.62|69.39|68.59|12
1653492020000|2022-05-25 15:20:20|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|8
1653492030000|2022-05-25 15:20:30|69.42|68.62|69.39|68.59|69.42|68.62|69.39|68.59|8
1653492040000|2022-05-25 15:20:40|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|18
1653492050000|2022-05-25 15:20:50|69.39|68.59|69.31|68.51|69.39|68.59|69.31|68.51|11
1653492060000|2022-05-25 15:21:00|69.3|68.5|69.28|68.48|69.3|68.5|69.28|68.48|9
1653492070000|2022-05-25 15:21:10|69.29|68.49|69.3|68.5|69.33|68.53|69.27|68.47|12
1653492080000|2022-05-25 15:21:20|69.32|68.52|69.28|68.48|69.32|68.52|69.28|68.48|24
1653492090000|2022-05-25 15:21:30|69.29|68.49|69.29|68.49|69.3|68.5|69.27|68.47|18
1653492100000|2022-05-25 15:21:40|69.3|68.5|69.29|68.49|69.32|68.52|69.27|68.47|12
1653492110000|2022-05-25 15:21:50|69.28|68.48|69.29|68.49|69.31|68.51|69.28|68.48|17
1653492120000|2022-05-25 15:22:00|69.28|68.48|69.3|68.5|69.3|68.5|69.28|68.48|10
1653492130000|2022-05-25 15:22:10|69.31|68.51|69.4|68.6|69.41|68.61|69.31|68.51|17
1653492140000|2022-05-25 15:22:20|69.39|68.59|69.32|68.52|69.4|68.6|69.32|68.52|17
1653492150000|2022-05-25 15:22:30|69.31|68.51|69.35|68.55|69.36|68.56|69.31|68.51|10
1653492160000|2022-05-25 15:22:40|69.34|68.54|69.39|68.59|69.39|68.59|69.34|68.54|23
1653492170000|2022-05-25 15:22:50|69.38|68.58|69.39|68.59|69.41|68.61|69.38|68.58|10
1653492180000|2022-05-25 15:23:00|69.38|68.58|69.39|68.59|69.4|68.6|69.37|68.57|6
1653492200000|2022-05-25 15:23:20|69.37|68.57|69.37|68.57|69.4|68.6|69.37|68.57|10
1653492210000|2022-05-25 15:23:30|69.36|68.56|69.38|68.58|69.39|68.59|69.36|68.56|17
1653492220000|2022-05-25 15:23:40|69.39|68.59|69.38|68.58|69.39|68.59|69.37|68.57|8
1653492230000|2022-05-25 15:23:50|69.39|68.59|69.38|68.58|69.39|68.59|69.37|68.57|6
1653492240000|2022-05-25 15:24:00|69.39|68.59|69.33|68.53|69.39|68.59|69.33|68.53|16
1653492250000|2022-05-25 15:24:10|69.32|68.52|69.34|68.54|69.34|68.54|69.32|68.52|11
1653492260000|2022-05-25 15:24:20|69.33|68.53|69.38|68.58|69.38|68.58|69.33|68.53|14
1653492270000|2022-05-25 15:24:30|69.36|68.56|69.38|68.58|69.39|68.59|69.36|68.56|16
1653492280000|2022-05-25 15:24:40|69.37|68.57|69.38|68.58|69.39|68.59|69.37|68.57|12
1653492290000|2022-05-25 15:24:50|69.37|68.57|69.38|68.58|69.39|68.59|69.37|68.57|14
1653492300000|2022-05-25 15:25:00|69.37|68.57|69.38|68.58|69.38|68.58|69.37|68.57|4
1653492310000|2022-05-25 15:25:10|69.37|68.57|69.37|68.57|69.39|68.59|69.37|68.57|14
1653492320000|2022-05-25 15:25:20|69.32|68.52|69.33|68.53|69.35|68.55|69.31|68.51|15
1653492330000|2022-05-25 15:25:30|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|7
1653492340000|2022-05-25 15:25:40|69.34|68.54|69.33|68.53|69.34|68.54|69.32|68.52|12
1653492350000|2022-05-25 15:25:50|69.34|68.54|69.33|68.53|69.35|68.55|69.32|68.52|14
1653492360000|2022-05-25 15:26:00|69.34|68.54|69.33|68.53|69.34|68.54|69.32|68.52|8
1653492370000|2022-05-25 15:26:10|69.34|68.54|69.35|68.55|69.35|68.55|69.33|68.53|5
1653492380000|2022-05-25 15:26:20|69.34|68.54|69.37|68.57|69.38|68.58|69.34|68.54|12
1653492390000|2022-05-25 15:26:30|69.38|68.58|69.39|68.59|69.4|68.6|69.36|68.56|18
1653492400000|2022-05-25 15:26:40|69.38|68.58|69.39|68.59|69.41|68.61|69.37|68.57|18
1653492410000|2022-05-25 15:26:50|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|7
1653492420000|2022-05-25 15:27:00|69.37|68.57|69.38|68.58|69.4|68.6|69.36|68.56|10
1653492430000|2022-05-25 15:27:10|69.36|68.56|69.39|68.59|69.39|68.59|69.36|68.56|5
1653492440000|2022-05-25 15:27:20|69.38|68.58|69.38|68.58|69.4|68.6|69.37|68.57|10
1653492450000|2022-05-25 15:27:30|69.39|68.59|69.39|68.59|69.39|68.59|69.37|68.57|7
1653492460000|2022-05-25 15:27:40|69.38|68.58|69.39|68.59|69.4|68.6|69.38|68.58|4
1653492470000|2022-05-25 15:27:50|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|2
1653492480000|2022-05-25 15:28:00|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|14
1653492490000|2022-05-25 15:28:10|69.4|68.6|69.38|68.58|69.4|68.6|69.36|68.56|12
1653492500000|2022-05-25 15:28:20|69.36|68.56|69.39|68.59|69.4|68.6|69.36|68.56|9
1653492510000|2022-05-25 15:28:30|69.4|68.6|69.41|68.61|69.41|68.61|69.39|68.59|4
1653492520000|2022-05-25 15:28:40|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|11
1653492530000|2022-05-25 15:28:50|69.39|68.59|69.4|68.6|69.41|68.61|69.39|68.59|6
1653492540000|2022-05-25 15:29:00|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|12
1653492550000|2022-05-25 15:29:10|69.41|68.61|69.38|68.58|69.41|68.61|69.37|68.57|18
1653492560000|2022-05-25 15:29:20|69.39|68.59|69.38|68.58|69.4|68.6|69.37|68.57|12
1653492570000|2022-05-25 15:29:30|69.37|68.57|69.33|68.53|69.39|68.59|69.33|68.53|14
1653492580000|2022-05-25 15:29:40|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|4
1653492590000|2022-05-25 15:29:50|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|7
1653492600000|2022-05-25 15:30:00|69.33|68.53|69.3|68.5|69.35|68.55|69.29|68.49|19
1653492610000|2022-05-25 15:30:10|69.28|68.48|69.33|68.53|69.34|68.54|69.28|68.48|14
1653492620000|2022-05-25 15:30:20|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|13
1653492630000|2022-05-25 15:30:30|69.33|68.53|69.33|68.53|69.33|68.53|69.32|68.52|11
1653492640000|2022-05-25 15:30:40|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|4
1653492650000|2022-05-25 15:30:50|69.34|68.54|69.35|68.55|69.35|68.55|69.33|68.53|6
1653492660000|2022-05-25 15:31:00|69.34|68.54|69.32|68.52|69.34|68.54|69.32|68.52|9
1653492670000|2022-05-25 15:31:10|69.34|68.54|69.3|68.5|69.34|68.54|69.29|68.49|13
1653492680000|2022-05-25 15:31:20|69.31|68.51|69.31|68.51|69.33|68.53|69.3|68.5|10
1653492690000|2022-05-25 15:31:30|69.32|68.52|69.3|68.5|69.32|68.52|69.29|68.49|10
1653492700000|2022-05-25 15:31:40|69.29|68.49|69.31|68.51|69.33|68.53|69.28|68.48|21
1653492710000|2022-05-25 15:31:50|69.3|68.5|69.3|68.5|69.33|68.53|69.3|68.5|21
1653492720000|2022-05-25 15:32:00|69.31|68.51|69.32|68.52|69.32|68.52|69.3|68.5|12
1653492730000|2022-05-25 15:32:10|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|10
1653492740000|2022-05-25 15:32:20|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|10
1653492750000|2022-05-25 15:32:30|69.31|68.51|69.3|68.5|69.33|68.53|69.3|68.5|11
1653492760000|2022-05-25 15:32:40|69.31|68.51|69.32|68.52|69.32|68.52|69.3|68.5|10
1653492770000|2022-05-25 15:32:50|69.31|68.51|69.28|68.48|69.32|68.52|69.27|68.47|14
1653492780000|2022-05-25 15:33:00|69.26|68.46|69.21|68.41|69.26|68.46|69.21|68.41|16
1653492790000|2022-05-25 15:33:10|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|10
1653492800000|2022-05-25 15:33:20|69.24|68.44|69.22|68.42|69.24|68.44|69.22|68.42|9
1653492810000|2022-05-25 15:33:30|69.21|68.41|69.22|68.42|69.23|68.43|69.21|68.41|14
1653492820000|2022-05-25 15:33:40|69.21|68.41|69.19|68.39|69.22|68.42|69.18|68.38|18
1653492830000|2022-05-25 15:33:50|69.2|68.4|69.19|68.39|69.22|68.42|69.18|68.38|11
1653492840000|2022-05-25 15:34:00|69.18|68.38|69.09|68.29|69.19|68.39|69.09|68.29|15
1653492850000|2022-05-25 15:34:10|69.1|68.3|69.09|68.29|69.1|68.3|69.08|68.28|16
1653492860000|2022-05-25 15:34:20|69.1|68.3|69.09|68.29|69.1|68.3|69.07|68.27|14
1653492870000|2022-05-25 15:34:30|69.1|68.3|69.09|68.29|69.11|68.31|69.07|68.27|23
1653492880000|2022-05-25 15:34:40|69.07|68.27|69.07|68.27|69.1|68.3|69.05|68.25|16
1653492890000|2022-05-25 15:34:50|69.08|68.28|69|68.2|69.08|68.28|68.97|68.17|16
1653492900000|2022-05-25 15:35:00|68.99|68.19|69.05|68.25|69.07|68.27|68.98|68.18|21
1653492910000|2022-05-25 15:35:10|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|19
1653492920000|2022-05-25 15:35:20|69.01|68.21|69|68.2|69.02|68.22|69|68.2|6
1653492930000|2022-05-25 15:35:30|69.02|68.22|68.99|68.19|69.02|68.22|68.98|68.18|18
1653492940000|2022-05-25 15:35:40|68.98|68.18|68.91|68.11|68.98|68.18|68.91|68.11|19
1653492950000|2022-05-25 15:35:50|68.93|68.13|68.81|68.01|68.93|68.13|68.81|68.01|25
1653492960000|2022-05-25 15:36:00|68.8|68|68.87|68.07|68.87|68.07|68.8|68|10
1653492970000|2022-05-25 15:36:10|68.86|68.06|68.84|68.04|68.89|68.09|68.84|68.04|25
1653492980000|2022-05-25 15:36:20|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|8
1653492990000|2022-05-25 15:36:30|68.83|68.03|68.89|68.09|68.89|68.09|68.83|68.03|18
1653493000000|2022-05-25 15:36:40|68.88|68.08|68.92|68.12|68.92|68.12|68.86|68.06|18
1653493010000|2022-05-25 15:36:50|68.93|68.13|68.97|68.17|68.99|68.19|68.91|68.11|19
1653493020000|2022-05-25 15:37:00|68.96|68.16|68.99|68.19|68.99|68.19|68.95|68.15|11
1653493030000|2022-05-25 15:37:10|68.98|68.18|68.99|68.19|69.02|68.22|68.97|68.17|13
1653493040000|2022-05-25 15:37:20|69|68.2|68.99|68.19|69|68.2|68.97|68.17|7
1653493050000|2022-05-25 15:37:30|68.98|68.18|68.99|68.19|68.99|68.19|68.96|68.16|13
1653493060000|2022-05-25 15:37:40|68.98|68.18|68.97|68.17|68.99|68.19|68.96|68.16|11
1653493070000|2022-05-25 15:37:50|68.96|68.16|68.99|68.19|68.99|68.19|68.96|68.16|7
1653493080000|2022-05-25 15:38:00|68.98|68.18|68.98|68.18|68.99|68.19|68.96|68.16|17
1653493090000|2022-05-25 15:38:10|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|5
1653493100000|2022-05-25 15:38:20|69|68.2|68.98|68.18|69|68.2|68.96|68.16|15
1653493120000|2022-05-25 15:38:40|68.99|68.19|68.98|68.18|69|68.2|68.97|68.17|10
1653493130000|2022-05-25 15:38:50|68.99|68.19|68.99|68.19|69.01|68.21|68.98|68.18|10
1653493140000|2022-05-25 15:39:00|69|68.2|69.06|68.26|69.06|68.26|68.99|68.19|14
1653493150000|2022-05-25 15:39:10|69.05|68.25|69.04|68.24|69.06|68.26|69|68.2|10
1653493160000|2022-05-25 15:39:20|69.05|68.25|69.06|68.26|69.09|68.29|69.05|68.25|10
1653493170000|2022-05-25 15:39:30|69.05|68.25|69.09|68.29|69.1|68.3|69.05|68.25|19
1653493180000|2022-05-25 15:39:40|69.1|68.3|69.09|68.29|69.11|68.31|69.09|68.29|10
1653493190000|2022-05-25 15:39:50|69.08|68.28|69.08|68.28|69.09|68.29|69.06|68.26|20
1653493200000|2022-05-25 15:40:00|69.09|68.29|69.07|68.27|69.1|68.3|69.06|68.26|22
1653493210000|2022-05-25 15:40:10|69.06|68.26|69.07|68.27|69.08|68.28|69.06|68.26|10
1653493220000|2022-05-25 15:40:20|69.08|68.28|69.07|68.27|69.08|68.28|69.06|68.26|14
1653493230000|2022-05-25 15:40:30|69.06|68.26|69.06|68.26|69.08|68.28|69.06|68.26|13
1653493240000|2022-05-25 15:40:40|69.07|68.27|69.07|68.27|69.08|68.28|69.06|68.26|8
1653493250000|2022-05-25 15:40:50|69.08|68.28|69.13|68.33|69.13|68.33|69.08|68.28|16
1653493260000|2022-05-25 15:41:00|69.1|68.3|69.1|68.3|69.12|68.32|69.1|68.3|13
1653493270000|2022-05-25 15:41:10|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|8
1653493280000|2022-05-25 15:41:20|69.09|68.29|69.08|68.28|69.09|68.29|69.07|68.27|12
1653493290000|2022-05-25 15:41:30|69.09|68.29|69.11|68.31|69.11|68.31|69.09|68.29|9
1653493300000|2022-05-25 15:41:40|69.1|68.3|69.1|68.3|69.13|68.33|69.1|68.3|10
1653493310000|2022-05-25 15:41:50|69.11|68.31|69.12|68.32|69.13|68.33|69.08|68.28|21
1653493320000|2022-05-25 15:42:00|69.1|68.3|69.02|68.22|69.12|68.32|69.02|68.22|17
1653493330000|2022-05-25 15:42:10|69.03|68.23|69.07|68.27|69.1|68.3|69.02|68.22|18
1653493340000|2022-05-25 15:42:20|69.08|68.28|69.03|68.23|69.08|68.28|69.02|68.22|12
1653493350000|2022-05-25 15:42:30|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|10
1653493360000|2022-05-25 15:42:40|69.04|68.24|69.08|68.28|69.1|68.3|69.03|68.23|18
1653493370000|2022-05-25 15:42:50|69.09|68.29|69.09|68.29|69.12|68.32|69.08|68.28|14
1653493380000|2022-05-25 15:43:00|69.1|68.3|69.09|68.29|69.12|68.32|69.06|68.26|20
1653493390000|2022-05-25 15:43:10|69.1|68.3|69.09|68.29|69.11|68.31|69.07|68.27|14
1653493400000|2022-05-25 15:43:20|69.08|68.28|69.09|68.29|69.1|68.3|69.08|68.28|10
1653493410000|2022-05-25 15:43:30|69.08|68.28|69.09|68.29|69.1|68.3|69.08|68.28|14
1653493420000|2022-05-25 15:43:40|69.08|68.28|69.1|68.3|69.11|68.31|69.08|68.28|13
1653493430000|2022-05-25 15:43:50|69.11|68.31|69.11|68.31|69.12|68.32|69.09|68.29|12
1653493440000|2022-05-25 15:44:00|69.12|68.32|69.2|68.4|69.21|68.41|69.12|68.32|25
1653493450000|2022-05-25 15:44:10|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|14
1653493460000|2022-05-25 15:44:20|69.19|68.39|69.13|68.33|69.2|68.4|69.11|68.31|16
1653493470000|2022-05-25 15:44:30|69.12|68.32|69.11|68.31|69.13|68.33|69.09|68.29|16
1653493480000|2022-05-25 15:44:40|69.1|68.3|69.11|68.31|69.13|68.33|69.09|68.29|14
1653493490000|2022-05-25 15:44:50|69.1|68.3|69.11|68.31|69.11|68.31|69.09|68.29|8
1653493500000|2022-05-25 15:45:00|69.1|68.3|69.12|68.32|69.13|68.33|69.09|68.29|16
1653493510000|2022-05-25 15:45:10|69.11|68.31|69.1|68.3|69.14|68.34|69.1|68.3|12
1653493520000|2022-05-25 15:45:20|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|11
1653493530000|2022-05-25 15:45:30|69.08|68.28|69.02|68.22|69.09|68.29|69.02|68.22|14
1653493540000|2022-05-25 15:45:40|69.03|68.23|69.08|68.28|69.11|68.31|69.02|68.22|24
1653493550000|2022-05-25 15:45:50|69.1|68.3|69.09|68.29|69.1|68.3|69.07|68.27|8
1653493560000|2022-05-25 15:46:00|69.11|68.31|69.1|68.3|69.11|68.31|69.08|68.28|17
1653493570000|2022-05-25 15:46:10|69.09|68.29|69.11|68.31|69.13|68.33|69.09|68.29|14
1653493580000|2022-05-25 15:46:20|69.13|68.33|69.1|68.3|69.13|68.33|69.1|68.3|9
1653493590000|2022-05-25 15:46:30|69.11|68.31|69.09|68.29|69.11|68.31|69.09|68.29|12
1653493600000|2022-05-25 15:46:40|69.1|68.3|69.02|68.22|69.1|68.3|69|68.2|17
1653493610000|2022-05-25 15:46:50|69|68.2|68.98|68.18|69.01|68.21|68.98|68.18|16
1653493620000|2022-05-25 15:47:00|68.99|68.19|69|68.2|69|68.2|68.99|68.19|6
1653493630000|2022-05-25 15:47:10|68.99|68.19|69.01|68.21|69.02|68.22|68.99|68.19|9
1653493640000|2022-05-25 15:47:20|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|8
1653493650000|2022-05-25 15:47:30|69|68.2|69.03|68.23|69.03|68.23|68.99|68.19|12
1653493660000|2022-05-25 15:47:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|4
1653493670000|2022-05-25 15:47:50|69.01|68.21|68.97|68.17|69.03|68.23|68.95|68.15|19
1653493680000|2022-05-25 15:48:00|68.96|68.16|68.97|68.17|69|68.2|68.96|68.16|16
1653493690000|2022-05-25 15:48:10|68.98|68.18|68.98|68.18|69|68.2|68.97|68.17|14
1653493700000|2022-05-25 15:48:20|68.96|68.16|68.99|68.19|69|68.2|68.96|68.16|11
1653493710000|2022-05-25 15:48:30|69|68.2|69|68.2|69.01|68.21|68.99|68.19|5
1653493720000|2022-05-25 15:48:40|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|6
1653493730000|2022-05-25 15:48:50|68.97|68.17|69|68.2|69|68.2|68.97|68.17|10
1653493740000|2022-05-25 15:49:00|69.01|68.21|68.99|68.19|69.02|68.22|68.99|68.19|11
1653493750000|2022-05-25 15:49:10|69|68.2|69|68.2|69.01|68.21|68.98|68.18|15
1653493760000|2022-05-25 15:49:20|68.99|68.19|68.99|68.19|69.01|68.21|68.98|68.18|14
1653493770000|2022-05-25 15:49:30|68.98|68.18|68.98|68.18|69|68.2|68.97|68.17|14
1653493780000|2022-05-25 15:49:40|69|68.2|68.97|68.17|69|68.2|68.97|68.17|11
1653493790000|2022-05-25 15:49:50|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|4
1653493800000|2022-05-25 15:50:00|68.96|68.16|68.97|68.17|68.98|68.18|68.95|68.15|12
1653493810000|2022-05-25 15:50:10|68.98|68.18|68.92|68.12|68.98|68.18|68.91|68.11|12
1653493820000|2022-05-25 15:50:20|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|6
1653493830000|2022-05-25 15:50:30|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|8
1653493840000|2022-05-25 15:50:40|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|8
1653493850000|2022-05-25 15:50:50|68.92|68.12|68.92|68.12|68.95|68.15|68.91|68.11|13
1653493860000|2022-05-25 15:51:00|68.91|68.11|69.01|68.21|69.01|68.21|68.9|68.1|13
1653493870000|2022-05-25 15:51:10|69.02|68.22|69.22|68.42|69.22|68.42|69.02|68.22|20
1653493880000|2022-05-25 15:51:20|69.21|68.41|69.13|68.33|69.23|68.43|69.13|68.33|17
1653493890000|2022-05-25 15:51:30|69.12|68.32|69|68.2|69.12|68.32|68.99|68.19|18
1653493900000|2022-05-25 15:51:40|69.02|68.22|69.08|68.28|69.08|68.28|69.01|68.21|17
1653493910000|2022-05-25 15:51:50|69.09|68.29|69.1|68.3|69.11|68.31|69.08|68.28|16
1653493920000|2022-05-25 15:52:00|69.11|68.31|69.1|68.3|69.13|68.33|69.09|68.29|13
1653493930000|2022-05-25 15:52:10|69.09|68.29|69.08|68.28|69.11|68.31|69.04|68.24|18
1653493940000|2022-05-25 15:52:20|69.07|68.27|69.03|68.23|69.07|68.27|69.01|68.21|15
1653493950000|2022-05-25 15:52:30|69.02|68.22|69.08|68.28|69.09|68.29|69.01|68.21|13
1653493960000|2022-05-25 15:52:40|69.09|68.29|69.03|68.23|69.1|68.3|69.03|68.23|17
1653493970000|2022-05-25 15:52:50|69.04|68.24|69.08|68.28|69.1|68.3|69.03|68.23|14
1653493980000|2022-05-25 15:53:00|69.07|68.27|69.11|68.31|69.11|68.31|69.06|68.26|26
1653493990000|2022-05-25 15:53:10|69.1|68.3|69.07|68.27|69.11|68.31|69.07|68.27|12
1653494000000|2022-05-25 15:53:20|69.08|68.28|69.01|68.21|69.1|68.3|69.01|68.21|16
1653494010000|2022-05-25 15:53:30|69.02|68.22|69.09|68.29|69.09|68.29|69.02|68.22|9
1653494020000|2022-05-25 15:53:40|69.07|68.27|69.07|68.27|69.09|68.29|69.06|68.26|10
1653494030000|2022-05-25 15:53:50|69.06|68.26|69.06|68.26|69.1|68.3|69.06|68.26|14
1653494040000|2022-05-25 15:54:00|69.07|68.27|69.08|68.28|69.09|68.29|69.03|68.23|19
1653494050000|2022-05-25 15:54:10|69.07|68.27|69.04|68.24|69.1|68.3|69.04|68.24|16
1653494060000|2022-05-25 15:54:20|69.03|68.23|69.07|68.27|69.09|68.29|69.02|68.22|14
1653494070000|2022-05-25 15:54:30|69.08|68.28|69.08|68.28|69.09|68.29|69.04|68.24|13
1653494080000|2022-05-25 15:54:40|69.09|68.29|69.09|68.29|69.09|68.29|69.06|68.26|15
1653494090000|2022-05-25 15:54:50|69.07|68.27|69.07|68.27|69.08|68.28|69.06|68.26|7
1653494100000|2022-05-25 15:55:00|69.08|68.28|69.08|68.28|69.09|68.29|69.07|68.27|9
1653494110000|2022-05-25 15:55:10|69.07|68.27|69.09|68.29|69.09|68.29|69.04|68.24|14
1653494120000|2022-05-25 15:55:20|69.08|68.28|69.08|68.28|69.09|68.29|69.07|68.27|11
1653494130000|2022-05-25 15:55:30|69.07|68.27|69.08|68.28|69.09|68.29|69.07|68.27|18
1653494140000|2022-05-25 15:55:40|69.07|68.27|69.09|68.29|69.09|68.29|69.05|68.25|16
1653494150000|2022-05-25 15:55:50|69.08|68.28|69.02|68.22|69.1|68.3|69.01|68.21|15
1653494160000|2022-05-25 15:56:00|69.01|68.21|69.07|68.27|69.07|68.27|69.01|68.21|14
1653494170000|2022-05-25 15:56:10|69.08|68.28|69.1|68.3|69.11|68.31|69.08|68.28|15
1653494180000|2022-05-25 15:56:20|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|6
1653494190000|2022-05-25 15:56:30|69.11|68.31|69.12|68.32|69.13|68.33|69.09|68.29|9
1653494200000|2022-05-25 15:56:40|69.11|68.31|69.11|68.31|69.12|68.32|69.09|68.29|7
1653494210000|2022-05-25 15:56:50|69.1|68.3|69.12|68.32|69.13|68.33|69.1|68.3|9
1653494220000|2022-05-25 15:57:00|69.11|68.31|69.1|68.3|69.13|68.33|69.1|68.3|16
1653494230000|2022-05-25 15:57:10|69.09|68.29|69.11|68.31|69.12|68.32|69.09|68.29|14
1653494240000|2022-05-25 15:57:20|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|6
1653494250000|2022-05-25 15:57:30|69.12|68.32|69.17|68.37|69.19|68.39|69.12|68.32|15
1653494260000|2022-05-25 15:57:40|69.16|68.36|69.11|68.31|69.16|68.36|69.05|68.25|15
1653494270000|2022-05-25 15:57:50|69.09|68.29|69.12|68.32|69.12|68.32|69.09|68.29|9
1653494280000|2022-05-25 15:58:00|69.11|68.31|69.16|68.36|69.17|68.37|69.11|68.31|11
1653494290000|2022-05-25 15:58:10|69.17|68.37|69.17|68.37|69.18|68.38|69.15|68.35|14
1653494300000|2022-05-25 15:58:20|69.16|68.36|69.18|68.38|69.19|68.39|69.16|68.36|12
1653494310000|2022-05-25 15:58:30|69.19|68.39|69.2|68.4|69.21|68.41|69.18|68.38|10
1653494320000|2022-05-25 15:58:40|69.21|68.41|69.2|68.4|69.21|68.41|69.18|68.38|8
1653494330000|2022-05-25 15:58:50|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|7
1653494340000|2022-05-25 15:59:00|69.17|68.37|69.11|68.31|69.17|68.37|69.11|68.31|14
1653494350000|2022-05-25 15:59:10|69.12|68.32|69.18|68.38|69.19|68.39|69.11|68.31|17
1653494360000|2022-05-25 15:59:20|69.16|68.36|69.16|68.36|69.17|68.37|69.14|68.34|12
1653494370000|2022-05-25 15:59:30|69.15|68.35|69.1|68.3|69.17|68.37|69.1|68.3|16
1653494380000|2022-05-25 15:59:40|69.11|68.31|69.11|68.31|69.13|68.33|69.1|68.3|12
1653494390000|2022-05-25 15:59:50|69.1|68.3|69.09|68.29|69.12|68.32|69.07|68.27|15
1653494400000|2022-05-25 16:00:00|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|7
1653494410000|2022-05-25 16:00:10|69.09|68.29|69.09|68.29|69.11|68.31|69.08|68.28|8
1653494420000|2022-05-25 16:00:20|69.1|68.3|69|68.2|69.11|68.31|68.98|68.18|18
1653494430000|2022-05-25 16:00:30|69.01|68.21|68.99|68.19|69.1|68.3|68.98|68.18|23
1653494440000|2022-05-25 16:00:40|68.98|68.18|68.97|68.17|68.99|68.19|68.96|68.16|21
1653494450000|2022-05-25 16:00:50|68.96|68.16|68.97|68.17|69|68.2|68.94|68.14|15
1653494460000|2022-05-25 16:01:00|68.96|68.16|68.98|68.18|68.99|68.19|68.96|68.16|19
1653494470000|2022-05-25 16:01:10|68.96|68.16|68.96|68.16|68.97|68.17|68.96|68.16|13
1653494480000|2022-05-25 16:01:20|68.95|68.15|68.98|68.18|68.99|68.19|68.94|68.14|19
1653494490000|2022-05-25 16:01:30|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|11
1653494500000|2022-05-25 16:01:40|68.98|68.18|69|68.2|69.01|68.21|68.98|68.18|13
1653494510000|2022-05-25 16:01:50|69.01|68.21|69.01|68.21|69.04|68.24|69|68.2|6
1653494520000|2022-05-25 16:02:00|69.02|68.22|69.03|68.23|69.08|68.28|69.02|68.22|13
1653494530000|2022-05-25 16:02:10|69.04|68.24|69.06|68.26|69.07|68.27|69.04|68.24|16
1653494540000|2022-05-25 16:02:20|69.07|68.27|69.11|68.31|69.11|68.31|69.07|68.27|5
1653494550000|2022-05-25 16:02:30|69.1|68.3|69.1|68.3|69.12|68.32|69.09|68.29|9
1653494560000|2022-05-25 16:02:40|69.11|68.31|69.14|68.34|69.14|68.34|69.1|68.3|14
1653494570000|2022-05-25 16:02:50|69.15|68.35|69.12|68.32|69.15|68.35|69.1|68.3|15
1653494580000|2022-05-25 16:03:00|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|8
1653494590000|2022-05-25 16:03:10|69.11|68.31|69.04|68.24|69.12|68.32|69.04|68.24|17
1653494600000|2022-05-25 16:03:20|69.05|68.25|69.04|68.24|69.06|68.26|69.03|68.23|11
1653494610000|2022-05-25 16:03:30|69.06|68.26|69|68.2|69.06|68.26|68.99|68.19|19
1653494620000|2022-05-25 16:03:40|69.01|68.21|69|68.2|69.02|68.22|69|68.2|10
1653494630000|2022-05-25 16:03:50|69.01|68.21|69|68.2|69.03|68.23|69|68.2|9
1653494640000|2022-05-25 16:04:00|69.01|68.21|69.01|68.21|69.02|68.22|68.99|68.19|12
1653494650000|2022-05-25 16:04:10|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|20
1653494660000|2022-05-25 16:04:20|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|10
1653494670000|2022-05-25 16:04:30|68.98|68.18|68.98|68.18|69|68.2|68.97|68.17|10
1653494680000|2022-05-25 16:04:40|68.96|68.16|68.98|68.18|68.98|68.18|68.96|68.16|6
1653494690000|2022-05-25 16:04:50|68.97|68.17|68.98|68.18|68.99|68.19|68.96|68.16|8
1653494700000|2022-05-25 16:05:00|68.99|68.19|69.01|68.21|69.01|68.21|68.98|68.18|13
1653494710000|2022-05-25 16:05:10|69|68.2|68.99|68.19|69.02|68.22|68.99|68.19|10
1653494720000|2022-05-25 16:05:20|69|68.2|69|68.2|69|68.2|68.99|68.19|7
1653494730000|2022-05-25 16:05:30|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|15
1653494740000|2022-05-25 16:05:40|69|68.2|68.99|68.19|69.02|68.22|68.98|68.18|20
1653494750000|2022-05-25 16:05:50|69|68.2|68.99|68.19|69.01|68.21|68.96|68.16|12
1653494760000|2022-05-25 16:06:00|68.97|68.17|69|68.2|69.01|68.21|68.97|68.17|11
1653494770000|2022-05-25 16:06:10|69.01|68.21|68.98|68.18|69.01|68.21|68.98|68.18|10
1653494780000|2022-05-25 16:06:20|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|11
1653494790000|2022-05-25 16:06:30|68.97|68.17|68.99|68.19|69|68.2|68.96|68.16|14
1653494800000|2022-05-25 16:06:40|69|68.2|68.99|68.19|69|68.2|68.98|68.18|6
1653494810000|2022-05-25 16:06:50|68.98|68.18|68.97|68.17|69|68.2|68.96|68.16|15
1653494820000|2022-05-25 16:07:00|68.96|68.16|68.98|68.18|68.99|68.19|68.94|68.14|12
1653494830000|2022-05-25 16:07:10|68.96|68.16|68.98|68.18|68.99|68.19|68.96|68.16|16
1653494840000|2022-05-25 16:07:20|68.96|68.16|68.97|68.17|69|68.2|68.96|68.16|8
1653494850000|2022-05-25 16:07:30|68.98|68.18|68.96|68.16|68.98|68.18|68.93|68.13|16
1653494860000|2022-05-25 16:07:40|68.97|68.17|68.99|68.19|68.99|68.19|68.94|68.14|9
1653494870000|2022-05-25 16:07:50|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|12
1653494880000|2022-05-25 16:08:00|68.98|68.18|68.98|68.18|69|68.2|68.97|68.17|13
1653494890000|2022-05-25 16:08:10|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|3
1653494900000|2022-05-25 16:08:20|69|68.2|68.99|68.19|69|68.2|68.99|68.19|4
1653494910000|2022-05-25 16:08:30|69|68.2|68.99|68.19|69|68.2|68.99|68.19|4
1653494920000|2022-05-25 16:08:40|69|68.2|68.99|68.19|69|68.2|68.98|68.18|10
1653494930000|2022-05-25 16:08:50|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|4
1653494940000|2022-05-25 16:09:00|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|8
1653494950000|2022-05-25 16:09:10|68.98|68.18|68.97|68.17|69|68.2|68.95|68.15|11
1653494960000|2022-05-25 16:09:20|68.96|68.16|68.89|68.09|68.97|68.17|68.89|68.09|20
1653494970000|2022-05-25 16:09:30|68.9|68.1|68.81|68.01|68.9|68.1|68.8|68|16
1653494980000|2022-05-25 16:09:40|68.8|68|68.82|68.02|68.83|68.03|68.79|67.99|28
1653494990000|2022-05-25 16:09:50|68.83|68.03|68.8|68|68.84|68.04|68.79|67.99|19
1653495000000|2022-05-25 16:10:00|68.79|67.99|68.78|67.98|68.8|68|68.77|67.97|10
1653495010000|2022-05-25 16:10:10|68.77|67.97|68.8|68|68.8|68|68.77|67.97|6
1653495020000|2022-05-25 16:10:20|68.82|68.02|68.8|68|68.82|68.02|68.8|68|7
1653495030000|2022-05-25 16:10:30|68.79|67.99|68.81|68.01|68.81|68.01|68.79|67.99|5
1653495040000|2022-05-25 16:10:40|68.82|68.02|68.79|67.99|68.82|68.02|68.79|67.99|14
1653495050000|2022-05-25 16:10:50|68.78|67.98|68.76|67.96|68.78|67.98|68.76|67.96|7
1653495060000|2022-05-25 16:11:00|68.77|67.97|68.74|67.94|68.78|67.98|68.72|67.92|22
1653495070000|2022-05-25 16:11:10|68.75|67.95|68.82|68.02|68.82|68.02|68.74|67.94|19
1653495080000|2022-05-25 16:11:20|68.79|67.99|68.74|67.94|68.83|68.03|68.72|67.92|19
1653495090000|2022-05-25 16:11:30|68.75|67.95|68.81|68.01|68.81|68.01|68.74|67.94|18
1653495100000|2022-05-25 16:11:40|68.82|68.02|68.9|68.1|68.9|68.1|68.82|68.02|15
1653495110000|2022-05-25 16:11:50|68.92|68.12|68.95|68.15|68.95|68.15|68.92|68.12|13
1653495120000|2022-05-25 16:12:00|68.96|68.16|68.99|68.19|69.01|68.21|68.96|68.16|19
1653495130000|2022-05-25 16:12:10|69|68.2|69.06|68.26|69.07|68.27|68.98|68.18|18
1653495140000|2022-05-25 16:12:20|69.07|68.27|69.03|68.23|69.07|68.27|69.02|68.22|23
1653495150000|2022-05-25 16:12:30|69.07|68.27|69.04|68.24|69.08|68.28|69.03|68.23|19
1653495160000|2022-05-25 16:12:40|69.05|68.25|69.06|68.26|69.07|68.27|69.04|68.24|8
1653495170000|2022-05-25 16:12:50|69.05|68.25|69.04|68.24|69.07|68.27|69.04|68.24|12
1653495180000|2022-05-25 16:13:00|69.03|68.23|69.06|68.26|69.07|68.27|69.03|68.23|16
1653495190000|2022-05-25 16:13:10|69.04|68.24|69.13|68.33|69.14|68.34|69.04|68.24|18
1653495200000|2022-05-25 16:13:20|69.14|68.34|69.1|68.3|69.14|68.34|69.08|68.28|22
1653495210000|2022-05-25 16:13:30|69.09|68.29|69.07|68.27|69.1|68.3|69.04|68.24|19
1653495220000|2022-05-25 16:13:40|69.06|68.26|69.08|68.28|69.08|68.28|69.04|68.24|20
1653495230000|2022-05-25 16:13:50|69.06|68.26|69.06|68.26|69.08|68.28|69.06|68.26|9
1653495240000|2022-05-25 16:14:00|69.07|68.27|69.1|68.3|69.11|68.31|69.06|68.26|14
1653495250000|2022-05-25 16:14:10|69.11|68.31|69.14|68.34|69.14|68.34|69.1|68.3|7
1653495260000|2022-05-25 16:14:20|69.13|68.33|69.1|68.3|69.14|68.34|69.08|68.28|15
1653495270000|2022-05-25 16:14:30|69.09|68.29|69.1|68.3|69.12|68.32|69.09|68.29|17
1653495280000|2022-05-25 16:14:40|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|8
1653495290000|2022-05-25 16:14:50|69.11|68.31|69.12|68.32|69.14|68.34|69.1|68.3|12
1653495300000|2022-05-25 16:15:00|69.14|68.34|69.13|68.33|69.15|68.35|69.11|68.31|17
1653495310000|2022-05-25 16:15:10|69.15|68.35|69.17|68.37|69.18|68.38|69.14|68.34|15
1653495320000|2022-05-25 16:15:20|69.16|68.36|69.17|68.37|69.18|68.38|69.15|68.35|14
1653495330000|2022-05-25 16:15:30|69.18|68.38|69.18|68.38|69.18|68.38|69.17|68.37|9
1653495340000|2022-05-25 16:15:40|69.19|68.39|69.19|68.39|69.19|68.39|69.18|68.38|13
1653495350000|2022-05-25 16:15:50|69.21|68.41|69.19|68.39|69.21|68.41|69.16|68.36|14
1653495360000|2022-05-25 16:16:00|69.18|68.38|69.17|68.37|69.22|68.42|69.15|68.35|16
1653495370000|2022-05-25 16:16:10|69.18|68.38|69.16|68.36|69.18|68.38|69.15|68.35|22
1653495380000|2022-05-25 16:16:20|69.15|68.35|69.16|68.36|69.17|68.37|69.13|68.33|22
1653495390000|2022-05-25 16:16:30|69.17|68.37|69.1|68.3|69.18|68.38|69.1|68.3|15
1653495400000|2022-05-25 16:16:40|69.11|68.31|69.07|68.27|69.11|68.31|69.07|68.27|14
1653495410000|2022-05-25 16:16:50|69.08|68.28|69.1|68.3|69.12|68.32|69.08|68.28|11
1653495420000|2022-05-25 16:17:00|69.08|68.28|69.1|68.3|69.12|68.32|69.08|68.28|7
1653495430000|2022-05-25 16:17:10|69.11|68.31|69.11|68.31|69.13|68.33|69.1|68.3|17
1653495440000|2022-05-25 16:17:20|69.1|68.3|69.14|68.34|69.14|68.34|69.09|68.29|14
1653495450000|2022-05-25 16:17:30|69.13|68.33|69.1|68.3|69.13|68.33|69.09|68.29|17
1653495460000|2022-05-25 16:17:40|69.11|68.31|69.06|68.26|69.11|68.31|69.06|68.26|11
1653495470000|2022-05-25 16:17:50|69.07|68.27|69.02|68.22|69.07|68.27|69|68.2|17
1653495480000|2022-05-25 16:18:00|69.01|68.21|69|68.2|69.04|68.24|68.99|68.19|19
1653495490000|2022-05-25 16:18:10|69.01|68.21|68.99|68.19|69.01|68.21|68.98|68.18|13
1653495500000|2022-05-25 16:18:20|68.98|68.18|68.9|68.1|69|68.2|68.9|68.1|21
1653495510000|2022-05-25 16:18:30|68.91|68.11|68.92|68.12|68.94|68.14|68.9|68.1|12
1653495520000|2022-05-25 16:18:40|68.91|68.11|68.94|68.14|68.94|68.14|68.91|68.11|11
1653495530000|2022-05-25 16:18:50|68.92|68.12|68.9|68.1|68.94|68.14|68.9|68.1|11
1653495540000|2022-05-25 16:19:00|68.93|68.13|68.97|68.17|68.98|68.18|68.9|68.1|15
1653495550000|2022-05-25 16:19:10|68.96|68.16|68.97|68.17|68.97|68.17|68.96|68.16|6
1653495560000|2022-05-25 16:19:20|68.96|68.16|68.99|68.19|68.99|68.19|68.96|68.16|13
1653495570000|2022-05-25 16:19:30|68.97|68.17|68.9|68.1|69|68.2|68.9|68.1|16
1653495580000|2022-05-25 16:19:40|68.91|68.11|68.95|68.15|68.97|68.17|68.9|68.1|13
1653495590000|2022-05-25 16:19:50|68.96|68.16|68.95|68.15|68.98|68.18|68.95|68.15|17
1653495600000|2022-05-25 16:20:00|68.93|68.13|68.89|68.09|68.94|68.14|68.87|68.07|20
1653495610000|2022-05-25 16:20:10|68.88|68.08|68.88|68.08|68.89|68.09|68.88|68.08|11
1653495620000|2022-05-25 16:20:20|68.87|68.07|68.87|68.07|68.88|68.08|68.87|68.07|5
1653495630000|2022-05-25 16:20:30|68.85|68.05|68.8|68|68.89|68.09|68.8|68|16
1653495640000|2022-05-25 16:20:40|68.82|68.02|68.8|68|68.82|68.02|68.8|68|7
1653495650000|2022-05-25 16:20:50|68.79|67.99|68.81|68.01|68.82|68.02|68.78|67.98|14
1653495660000|2022-05-25 16:21:00|68.8|68|68.8|68|68.83|68.03|68.78|67.98|19
1653495670000|2022-05-25 16:21:10|68.81|68.01|68.7|67.9|68.81|68.01|68.68|67.88|17
1653495680000|2022-05-25 16:21:20|68.71|67.91|68.66|67.86|68.71|67.91|68.66|67.86|12
1653495690000|2022-05-25 16:21:30|68.64|67.84|68.63|67.83|68.67|67.87|68.63|67.83|8
1653495700000|2022-05-25 16:21:40|68.64|67.84|68.67|67.87|68.67|67.87|68.63|67.83|20
1653495710000|2022-05-25 16:21:50|68.66|67.86|68.66|67.86|68.67|67.87|68.65|67.85|12
1653495720000|2022-05-25 16:22:00|68.65|67.85|68.63|67.83|68.66|67.86|68.62|67.82|15
1653495730000|2022-05-25 16:22:10|68.61|67.81|68.61|67.81|68.61|67.81|68.57|67.77|15
1653495740000|2022-05-25 16:22:20|68.6|67.8|68.66|67.86|68.66|67.86|68.6|67.8|20
1653495750000|2022-05-25 16:22:30|68.65|67.85|68.58|67.78|68.66|67.86|68.56|67.76|19
1653495760000|2022-05-25 16:22:40|68.57|67.77|68.59|67.79|68.6|67.8|68.55|67.75|18
1653495770000|2022-05-25 16:22:50|68.6|67.8|68.62|67.82|68.62|67.82|68.59|67.79|9
1653495780000|2022-05-25 16:23:00|68.61|67.81|68.68|67.88|68.68|67.88|68.61|67.81|18
1653495790000|2022-05-25 16:23:10|68.67|67.87|68.7|67.9|68.7|67.9|68.67|67.87|19
1653495800000|2022-05-25 16:23:20|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|10
1653495810000|2022-05-25 16:23:30|68.69|67.89|68.67|67.87|68.69|67.89|68.66|67.86|13
1653495820000|2022-05-25 16:23:40|68.66|67.86|68.62|67.82|68.67|67.87|68.6|67.8|13
1653495830000|2022-05-25 16:23:50|68.63|67.83|68.64|67.84|68.68|67.88|68.63|67.83|13
1653495840000|2022-05-25 16:24:00|68.65|67.85|68.7|67.9|68.71|67.91|68.63|67.83|14
1653495850000|2022-05-25 16:24:10|68.71|67.91|68.69|67.89|68.71|67.91|68.69|67.89|13
1653495860000|2022-05-25 16:24:20|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|10
1653495870000|2022-05-25 16:24:30|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|5
1653495880000|2022-05-25 16:24:40|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|2
1653495890000|2022-05-25 16:24:50|68.69|67.89|68.63|67.83|68.69|67.89|68.6|67.8|16
1653495900000|2022-05-25 16:25:00|68.62|67.82|68.6|67.8|68.63|67.83|68.59|67.79|15
1653495910000|2022-05-25 16:25:10|68.59|67.79|68.62|67.82|68.62|67.82|68.59|67.79|4
1653495920000|2022-05-25 16:25:20|68.63|67.83|68.62|67.82|68.63|67.83|68.61|67.81|4
1653495930000|2022-05-25 16:25:30|68.61|67.81|68.62|67.82|68.62|67.82|68.61|67.81|8
1653495940000|2022-05-25 16:25:40|68.64|67.84|68.66|67.86|68.67|67.87|68.64|67.84|17
1653495950000|2022-05-25 16:25:50|68.67|67.87|68.61|67.81|68.67|67.87|68.61|67.81|13
1653495960000|2022-05-25 16:26:00|68.64|67.84|68.61|67.81|68.64|67.84|68.61|67.81|12
1653495970000|2022-05-25 16:26:10|68.63|67.83|68.62|67.82|68.63|67.83|68.59|67.79|15
1653495980000|2022-05-25 16:26:20|68.61|67.81|68.58|67.78|68.62|67.82|68.58|67.78|10
1653495990000|2022-05-25 16:26:30|68.59|67.79|68.53|67.73|68.59|67.79|68.52|67.72|15
1653496000000|2022-05-25 16:26:40|68.54|67.74|68.56|67.76|68.57|67.77|68.54|67.74|11
1653496010000|2022-05-25 16:26:50|68.57|67.77|68.57|67.77|68.61|67.81|68.57|67.77|17
1653496020000|2022-05-25 16:27:00|68.58|67.78|68.57|67.77|68.58|67.78|68.56|67.76|10
1653496030000|2022-05-25 16:27:10|68.56|67.76|68.57|67.77|68.57|67.77|68.56|67.76|8
1653496040000|2022-05-25 16:27:20|68.58|67.78|68.57|67.77|68.58|67.78|68.56|67.76|8
1653496050000|2022-05-25 16:27:30|68.58|67.78|68.63|67.83|68.63|67.83|68.57|67.77|12
1653496060000|2022-05-25 16:27:40|68.62|67.82|68.61|67.81|68.63|67.83|68.59|67.79|14
1653496070000|2022-05-25 16:27:50|68.62|67.82|68.6|67.8|68.63|67.83|68.6|67.8|15
1653496080000|2022-05-25 16:28:00|68.61|67.81|68.6|67.8|68.61|67.81|68.59|67.79|14
1653496090000|2022-05-25 16:28:10|68.61|67.81|68.58|67.78|68.61|67.81|68.58|67.78|12
1653496100000|2022-05-25 16:28:20|68.59|67.79|68.63|67.83|68.63|67.83|68.58|67.78|7
1653496110000|2022-05-25 16:28:30|68.62|67.82|68.67|67.87|68.67|67.87|68.62|67.82|14
1653496120000|2022-05-25 16:28:40|68.65|67.85|68.66|67.86|68.66|67.86|68.64|67.84|10
1653496130000|2022-05-25 16:28:50|68.67|67.87|68.61|67.81|68.67|67.87|68.61|67.81|14
1653496140000|2022-05-25 16:29:00|68.63|67.83|68.65|67.85|68.66|67.86|68.61|67.81|12
1653496150000|2022-05-25 16:29:10|68.66|67.86|68.67|67.87|68.68|67.88|68.66|67.86|8
1653496160000|2022-05-25 16:29:20|68.66|67.86|68.67|67.87|68.67|67.87|68.66|67.86|16
1653496170000|2022-05-25 16:29:30|68.68|67.88|68.69|67.89|68.69|67.89|68.67|67.87|4
1653496180000|2022-05-25 16:29:40|68.68|67.88|68.68|67.88|68.69|67.89|68.68|67.88|5
1653496190000|2022-05-25 16:29:50|68.69|67.89|68.72|67.92|68.72|67.92|68.68|67.88|12
1653496200000|2022-05-25 16:30:00|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|8
1653496210000|2022-05-25 16:30:10|68.73|67.93|68.7|67.9|68.76|67.96|68.69|67.89|21
1653496220000|2022-05-25 16:30:20|68.69|67.89|68.68|67.88|68.7|67.9|68.68|67.88|22
1653496230000|2022-05-25 16:30:30|68.69|67.89|68.68|67.88|68.69|67.89|68.66|67.86|15
1653496240000|2022-05-25 16:30:40|68.67|67.87|68.68|67.88|68.7|67.9|68.67|67.87|14
1653496250000|2022-05-25 16:30:50|68.69|67.89|68.69|67.89|68.7|67.9|68.67|67.87|14
1653496260000|2022-05-25 16:31:00|68.7|67.9|68.7|67.9|68.72|67.92|68.69|67.89|11
1653496270000|2022-05-25 16:31:10|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|16
1653496280000|2022-05-25 16:31:20|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|8
1653496290000|2022-05-25 16:31:30|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|4
1653496300000|2022-05-25 16:31:40|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|6
1653496310000|2022-05-25 16:31:50|68.71|67.91|68.71|67.91|68.73|67.93|68.71|67.91|7
1653496320000|2022-05-25 16:32:00|68.7|67.9|68.71|67.91|68.72|67.92|68.7|67.9|14
1653496330000|2022-05-25 16:32:10|68.72|67.92|68.7|67.9|68.75|67.95|68.7|67.9|16
1653496340000|2022-05-25 16:32:20|68.69|67.89|68.69|67.89|68.7|67.9|68.69|67.89|5
1653496350000|2022-05-25 16:32:30|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|3
1653496360000|2022-05-25 16:32:40|68.72|67.92|68.7|67.9|68.72|67.92|68.69|67.89|8
1653496370000|2022-05-25 16:32:50|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|14
1653496380000|2022-05-25 16:33:00|68.69|67.89|68.68|67.88|68.69|67.89|68.67|67.87|9
1653496390000|2022-05-25 16:33:10|68.67|67.87|68.67|67.87|68.68|67.88|68.67|67.87|5
1653496400000|2022-05-25 16:33:20|68.65|67.85|68.63|67.83|68.65|67.85|68.6|67.8|17
1653496410000|2022-05-25 16:33:30|68.62|67.82|68.66|67.86|68.66|67.86|68.62|67.82|15
1653496420000|2022-05-25 16:33:40|68.65|67.85|68.68|67.88|68.68|67.88|68.65|67.85|8
1653496430000|2022-05-25 16:33:50|68.69|67.89|68.68|67.88|68.69|67.89|68.66|67.86|18
1653496440000|2022-05-25 16:34:00|68.69|67.89|68.67|67.87|68.69|67.89|68.66|67.86|11
1653496450000|2022-05-25 16:34:10|68.66|67.86|68.65|67.85|68.67|67.87|68.65|67.85|12
1653496460000|2022-05-25 16:34:20|68.64|67.84|68.62|67.82|68.64|67.84|68.61|67.81|8
1653496470000|2022-05-25 16:34:30|68.61|67.81|68.61|67.81|68.62|67.82|68.61|67.81|9
1653496480000|2022-05-25 16:34:40|68.62|67.82|68.6|67.8|68.62|67.82|68.6|67.8|7
1653496490000|2022-05-25 16:34:50|68.61|67.81|68.58|67.78|68.61|67.81|68.56|67.76|12
1653496500000|2022-05-25 16:35:00|68.59|67.79|68.57|67.77|68.59|67.79|68.57|67.77|9
1653496510000|2022-05-25 16:35:10|68.58|67.78|68.58|67.78|68.58|67.78|68.57|67.77|7
1653496520000|2022-05-25 16:35:20|68.57|67.77|68.58|67.78|68.58|67.78|68.57|67.77|6
1653496530000|2022-05-25 16:35:30|68.59|67.79|68.62|67.82|68.63|67.83|68.59|67.79|12
1653496540000|2022-05-25 16:35:40|68.63|67.83|68.63|67.83|68.63|67.83|68.61|67.81|11
1653496550000|2022-05-25 16:35:50|68.62|67.82|68.65|67.85|68.66|67.86|68.62|67.82|15
1653496560000|2022-05-25 16:36:00|68.64|67.84|68.62|67.82|68.66|67.86|68.59|67.79|19
1653496570000|2022-05-25 16:36:10|68.6|67.8|68.56|67.76|68.6|67.8|68.54|67.74|13
1653496580000|2022-05-25 16:36:20|68.55|67.75|68.56|67.76|68.57|67.77|68.52|67.72|9
1653496590000|2022-05-25 16:36:30|68.57|67.77|68.55|67.75|68.57|67.77|68.54|67.74|12
1653496600000|2022-05-25 16:36:40|68.56|67.76|68.53|67.73|68.56|67.76|68.52|67.72|5
1653496610000|2022-05-25 16:36:50|68.52|67.72|68.51|67.71|68.53|67.73|68.5|67.7|15
1653496620000|2022-05-25 16:37:00|68.52|67.72|68.54|67.74|68.54|67.74|68.5|67.7|13
1653496630000|2022-05-25 16:37:10|68.56|67.76|68.59|67.79|68.6|67.8|68.55|67.75|15
1653496640000|2022-05-25 16:37:20|68.6|67.8|68.59|67.79|68.6|67.8|68.59|67.79|6
1653496650000|2022-05-25 16:37:30|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|6
1653496660000|2022-05-25 16:37:40|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|4
1653496670000|2022-05-25 16:37:50|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|8
1653496680000|2022-05-25 16:38:00|68.6|67.8|68.6|67.8|68.6|67.8|68.59|67.79|3
1653496690000|2022-05-25 16:38:10|68.61|67.81|68.67|67.87|68.67|67.87|68.6|67.8|17
1653496700000|2022-05-25 16:38:20|68.66|67.86|68.67|67.87|68.67|67.87|68.64|67.84|11
1653496710000|2022-05-25 16:38:30|68.68|67.88|68.69|67.89|68.69|67.89|68.67|67.87|8
1653496720000|2022-05-25 16:38:40|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|7
1653496730000|2022-05-25 16:38:50|68.69|67.89|68.65|67.85|68.7|67.9|68.65|67.85|8
1653496740000|2022-05-25 16:39:00|68.66|67.86|68.61|67.81|68.67|67.87|68.61|67.81|13
1653496750000|2022-05-25 16:39:10|68.62|67.82|68.61|67.81|68.63|67.83|68.6|67.8|12
1653496760000|2022-05-25 16:39:20|68.62|67.82|68.65|67.85|68.65|67.85|68.61|67.81|15
1653496770000|2022-05-25 16:39:30|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|12
1653496780000|2022-05-25 16:39:40|68.63|67.83|68.63|67.83|68.64|67.84|68.63|67.83|5
1653496790000|2022-05-25 16:39:50|68.64|67.84|68.62|67.82|68.64|67.84|68.62|67.82|3
1653496800000|2022-05-25 16:40:00|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|4
1653496810000|2022-05-25 16:40:10|68.63|67.83|68.69|67.89|68.69|67.89|68.62|67.82|10
1653496820000|2022-05-25 16:40:20|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|12
1653496830000|2022-05-25 16:40:30|68.68|67.88|68.7|67.9|68.7|67.9|68.68|67.88|18
1653496840000|2022-05-25 16:40:40|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|8
1653496850000|2022-05-25 16:40:50|68.69|67.89|68.7|67.9|68.7|67.9|68.67|67.87|10
1653496860000|2022-05-25 16:41:00|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|2
1653496870000|2022-05-25 16:41:10|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|2
1653496880000|2022-05-25 16:41:20|68.69|67.89|68.69|67.89|68.69|67.89|68.68|67.88|3
1653496890000|2022-05-25 16:41:30|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|3
1653496900000|2022-05-25 16:41:40|68.71|67.91|68.71|67.91|68.71|67.91|68.71|67.91|1
1653496910000|2022-05-25 16:41:50|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|8
1653496920000|2022-05-25 16:42:00|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|4
1653496930000|2022-05-25 16:42:10|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|11
1653496940000|2022-05-25 16:42:20|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|11
1653496950000|2022-05-25 16:42:30|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|11
1653496960000|2022-05-25 16:42:40|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|13
1653496970000|2022-05-25 16:42:50|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|4
1653496980000|2022-05-25 16:43:00|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|6
1653496990000|2022-05-25 16:43:10|68.74|67.94|68.72|67.92|68.74|67.94|68.72|67.92|13
1653497000000|2022-05-25 16:43:20|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|14
1653497010000|2022-05-25 16:43:30|68.71|67.91|68.71|67.91|68.71|67.91|68.69|67.89|9
1653497020000|2022-05-25 16:43:40|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|8
1653497040000|2022-05-25 16:44:00|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|6
1653497050000|2022-05-25 16:44:10|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|6
1653497060000|2022-05-25 16:44:20|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|13
1653497070000|2022-05-25 16:44:30|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|7
1653497080000|2022-05-25 16:44:40|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|10
1653497090000|2022-05-25 16:44:50|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|4
1653497100000|2022-05-25 16:45:00|68.73|67.93|68.72|67.92|68.74|67.94|68.71|67.91|14
1653497110000|2022-05-25 16:45:10|68.71|67.91|68.8|68|68.8|68|68.71|67.91|17
1653497120000|2022-05-25 16:45:20|68.77|67.97|68.8|68|68.81|68.01|68.77|67.97|9
1653497130000|2022-05-25 16:45:30|68.79|67.99|68.78|67.98|68.81|68.01|68.78|67.98|11
1653497140000|2022-05-25 16:45:40|68.77|67.97|68.78|67.98|68.81|68.01|68.77|67.97|13
1653497150000|2022-05-25 16:45:50|68.79|67.99|68.79|67.99|68.8|68|68.78|67.98|15
1653497160000|2022-05-25 16:46:00|68.8|68|68.79|67.99|68.8|68|68.79|67.99|6
1653497170000|2022-05-25 16:46:10|68.8|68|68.78|67.98|68.8|68|68.78|67.98|13
1653497180000|2022-05-25 16:46:20|68.79|67.99|68.78|67.98|68.79|67.99|68.76|67.96|5
1653497190000|2022-05-25 16:46:30|68.79|67.99|68.69|67.89|68.79|67.99|68.68|67.88|8
1653497200000|2022-05-25 16:46:40|68.71|67.91|68.69|67.89|68.71|67.91|68.68|67.88|5
1653497210000|2022-05-25 16:46:50|68.68|67.88|68.69|67.89|68.69|67.89|68.68|67.88|4
1653497220000|2022-05-25 16:47:00|68.68|67.88|68.72|67.92|68.73|67.93|68.67|67.87|17
1653497230000|2022-05-25 16:47:10|68.73|67.93|68.73|67.93|68.73|67.93|68.7|67.9|10
1653497240000|2022-05-25 16:47:20|68.72|67.92|68.7|67.9|68.73|67.93|68.68|67.88|10
1653497250000|2022-05-25 16:47:30|68.68|67.88|68.7|67.9|68.71|67.91|68.68|67.88|9
1653497260000|2022-05-25 16:47:40|68.69|67.89|68.68|67.88|68.7|67.9|68.66|67.86|12
1653497270000|2022-05-25 16:47:50|68.69|67.89|68.62|67.82|68.69|67.89|68.62|67.82|12
1653497280000|2022-05-25 16:48:00|68.63|67.83|68.68|67.88|68.7|67.9|68.62|67.82|12
1653497290000|2022-05-25 16:48:10|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|4
1653497300000|2022-05-25 16:48:20|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|14
1653497310000|2022-05-25 16:48:30|68.73|67.93|68.72|67.92|68.73|67.93|68.7|67.9|8
1653497320000|2022-05-25 16:48:40|68.71|67.91|68.73|67.93|68.73|67.93|68.71|67.91|13
1653497330000|2022-05-25 16:48:50|68.74|67.94|68.78|67.98|68.8|68|68.74|67.94|16
1653497340000|2022-05-25 16:49:00|68.77|67.97|68.79|67.99|68.81|68.01|68.77|67.97|12
1653497350000|2022-05-25 16:49:10|68.77|67.97|68.82|68.02|68.82|68.02|68.77|67.97|8
1653497360000|2022-05-25 16:49:20|68.8|68|68.83|68.03|68.83|68.03|68.79|67.99|16
1653497370000|2022-05-25 16:49:30|68.81|68.01|68.76|67.96|68.83|68.03|68.76|67.96|18
1653497380000|2022-05-25 16:49:40|68.77|67.97|68.77|67.97|68.8|68|68.76|67.96|18
1653497390000|2022-05-25 16:49:50|68.76|67.96|68.76|67.96|68.78|67.98|68.75|67.95|12
1653497400000|2022-05-25 16:50:00|68.75|67.95|68.69|67.89|68.75|67.95|68.66|67.86|20
1653497410000|2022-05-25 16:50:10|68.68|67.88|68.67|67.87|68.7|67.9|68.66|67.86|13
1653497420000|2022-05-25 16:50:20|68.68|67.88|68.69|67.89|68.7|67.9|68.66|67.86|11
1653497430000|2022-05-25 16:50:30|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|16
1653497440000|2022-05-25 16:50:40|68.7|67.9|68.69|67.89|68.7|67.9|68.68|67.88|14
1653497450000|2022-05-25 16:50:50|68.68|67.88|68.7|67.9|68.71|67.91|68.67|67.87|14
1653497460000|2022-05-25 16:51:00|68.71|67.91|68.7|67.9|68.71|67.91|68.68|67.88|19
1653497470000|2022-05-25 16:51:10|68.71|67.91|68.69|67.89|68.72|67.92|68.68|67.88|17
1653497480000|2022-05-25 16:51:20|68.7|67.9|68.68|67.88|68.71|67.91|68.68|67.88|16
1653497490000|2022-05-25 16:51:30|68.7|67.9|68.71|67.91|68.71|67.91|68.68|67.88|12
1653497500000|2022-05-25 16:51:40|68.7|67.9|68.7|67.9|68.71|67.91|68.68|67.88|9
1653497510000|2022-05-25 16:51:50|68.69|67.89|68.7|67.9|68.7|67.9|68.68|67.88|16
1653497520000|2022-05-25 16:52:00|68.71|67.91|68.69|67.89|68.71|67.91|68.67|67.87|13
1653497530000|2022-05-25 16:52:10|68.68|67.88|68.7|67.9|68.7|67.9|68.67|67.87|19
1653497540000|2022-05-25 16:52:20|68.69|67.89|68.7|67.9|68.7|67.9|68.66|67.86|15
1653497550000|2022-05-25 16:52:30|68.69|67.89|68.69|67.89|68.69|67.89|68.66|67.86|16
1653497560000|2022-05-25 16:52:40|68.67|67.87|68.68|67.88|68.7|67.9|68.67|67.87|16
1653497570000|2022-05-25 16:52:50|68.69|67.89|68.63|67.83|68.69|67.89|68.62|67.82|22
1653497580000|2022-05-25 16:53:00|68.64|67.84|68.69|67.89|68.69|67.89|68.63|67.83|19
1653497590000|2022-05-25 16:53:10|68.7|67.9|68.62|67.82|68.7|67.9|68.61|67.81|15
1653497600000|2022-05-25 16:53:20|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|9
1653497610000|2022-05-25 16:53:30|68.62|67.82|68.67|67.87|68.68|67.88|68.62|67.82|7
1653497620000|2022-05-25 16:53:40|68.68|67.88|68.66|67.86|68.68|67.88|68.66|67.86|7
1653497630000|2022-05-25 16:53:50|68.67|67.87|68.66|67.86|68.67|67.87|68.66|67.86|8
1653497640000|2022-05-25 16:54:00|68.67|67.87|68.61|67.81|68.67|67.87|68.6|67.8|13
1653497650000|2022-05-25 16:54:10|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|11
1653497660000|2022-05-25 16:54:20|68.63|67.83|68.63|67.83|68.65|67.85|68.63|67.83|18
1653497670000|2022-05-25 16:54:30|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|7
1653497680000|2022-05-25 16:54:40|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|14
1653497690000|2022-05-25 16:54:50|68.65|67.85|68.63|67.83|68.65|67.85|68.62|67.82|8
1653497700000|2022-05-25 16:55:00|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|3
1653497710000|2022-05-25 16:55:10|68.61|67.81|68.62|67.82|68.63|67.83|68.6|67.8|12
1653497720000|2022-05-25 16:55:20|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|5
1653497730000|2022-05-25 16:55:30|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|18
1653497740000|2022-05-25 16:55:40|68.62|67.82|68.64|67.84|68.64|67.84|68.62|67.82|12
1653497750000|2022-05-25 16:55:50|68.63|67.83|68.63|67.83|68.64|67.84|68.63|67.83|7
1653497760000|2022-05-25 16:56:00|68.64|67.84|68.62|67.82|68.64|67.84|68.61|67.81|7
1653497770000|2022-05-25 16:56:10|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|2
1653497780000|2022-05-25 16:56:20|68.61|67.81|68.59|67.79|68.62|67.82|68.55|67.75|20
1653497790000|2022-05-25 16:56:30|68.58|67.78|68.54|67.74|68.58|67.78|68.53|67.73|10
1653497800000|2022-05-25 16:56:40|68.53|67.73|68.55|67.75|68.55|67.75|68.53|67.73|5
1653497810000|2022-05-25 16:56:50|68.53|67.73|68.51|67.71|68.54|67.74|68.5|67.7|17
1653497820000|2022-05-25 16:57:00|68.49|67.69|68.57|67.77|68.58|67.78|68.49|67.69|17
1653497830000|2022-05-25 16:57:10|68.56|67.76|68.57|67.77|68.58|67.78|68.56|67.76|15
1653497840000|2022-05-25 16:57:20|68.58|67.78|68.57|67.77|68.59|67.79|68.57|67.77|17
1653497850000|2022-05-25 16:57:30|68.58|67.78|68.58|67.78|68.58|67.78|68.57|67.77|7
1653497860000|2022-05-25 16:57:40|68.57|67.77|68.57|67.77|68.59|67.79|68.57|67.77|11
1653497870000|2022-05-25 16:57:50|68.58|67.78|68.58|67.78|68.58|67.78|68.57|67.77|7
1653497880000|2022-05-25 16:58:00|68.57|67.77|68.57|67.77|68.58|67.78|68.57|67.77|11
1653497890000|2022-05-25 16:58:10|68.58|67.78|68.62|67.82|68.62|67.82|68.57|67.77|16
1653497900000|2022-05-25 16:58:20|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|12
1653497910000|2022-05-25 16:58:30|68.63|67.83|68.61|67.81|68.63|67.83|68.61|67.81|12
1653497920000|2022-05-25 16:58:40|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|6
1653497930000|2022-05-25 16:58:50|68.6|67.8|68.58|67.78|68.6|67.8|68.57|67.77|11
1653497940000|2022-05-25 16:59:00|68.59|67.79|68.61|67.81|68.62|67.82|68.59|67.79|11
1653497950000|2022-05-25 16:59:10|68.62|67.82|68.61|67.81|68.63|67.83|68.61|67.81|10
1653497960000|2022-05-25 16:59:20|68.62|67.82|68.63|67.83|68.63|67.83|68.61|67.81|10
1653497970000|2022-05-25 16:59:30|68.64|67.84|68.62|67.82|68.64|67.84|68.62|67.82|3
1653497980000|2022-05-25 16:59:40|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|4
1653497990000|2022-05-25 16:59:50|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|7
1653498000000|2022-05-25 17:00:00|68.62|67.82|68.59|67.79|68.63|67.83|68.59|67.79|9
1653498010000|2022-05-25 17:00:10|68.6|67.8|68.62|67.82|68.62|67.82|68.59|67.79|15
1653498020000|2022-05-25 17:00:20|68.61|67.81|68.63|67.83|68.63|67.83|68.61|67.81|6
1653498030000|2022-05-25 17:00:30|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|8
1653498040000|2022-05-25 17:00:40|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|5
1653498050000|2022-05-25 17:00:50|68.63|67.83|68.64|67.84|68.65|67.85|68.63|67.83|8
1653498060000|2022-05-25 17:01:00|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|4
1653498070000|2022-05-25 17:01:10|68.65|67.85|68.63|67.83|68.65|67.85|68.63|67.83|5
1653498080000|2022-05-25 17:01:20|68.64|67.84|68.64|67.84|68.64|67.84|68.62|67.82|9
1653498090000|2022-05-25 17:01:30|68.65|67.85|68.64|67.84|68.65|67.85|68.64|67.84|4
1653498100000|2022-05-25 17:01:40|68.63|67.83|68.63|67.83|68.64|67.84|68.63|67.83|9
1653498110000|2022-05-25 17:01:50|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|4
1653498120000|2022-05-25 17:02:00|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|11
1653498130000|2022-05-25 17:02:10|68.63|67.83|68.65|67.85|68.65|67.85|68.63|67.83|9
1653498140000|2022-05-25 17:02:20|68.64|67.84|68.64|67.84|68.65|67.85|68.64|67.84|15
1653498150000|2022-05-25 17:02:30|68.65|67.85|68.64|67.84|68.65|67.85|68.64|67.84|6
1653498160000|2022-05-25 17:02:40|68.65|67.85|68.64|67.84|68.66|67.86|68.64|67.84|12
1653498170000|2022-05-25 17:02:50|68.65|67.85|68.66|67.86|68.66|67.86|68.64|67.84|4
1653498180000|2022-05-25 17:03:00|68.65|67.85|68.69|67.89|68.71|67.91|68.65|67.85|15
1653498190000|2022-05-25 17:03:10|68.7|67.9|68.7|67.9|68.72|67.92|68.69|67.89|9
1653498200000|2022-05-25 17:03:20|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|5
1653498210000|2022-05-25 17:03:30|68.7|67.9|68.71|67.91|68.71|67.91|68.69|67.89|11
1653498220000|2022-05-25 17:03:40|68.72|67.92|68.71|67.91|68.72|67.92|68.69|67.89|5
1653498230000|2022-05-25 17:03:50|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|6
1653498240000|2022-05-25 17:04:00|68.7|67.9|68.7|67.9|68.71|67.91|68.7|67.9|7
1653498250000|2022-05-25 17:04:10|68.71|67.91|68.7|67.9|68.71|67.91|68.67|67.87|11
1653498260000|2022-05-25 17:04:20|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|10
1653498270000|2022-05-25 17:04:30|68.69|67.89|68.71|67.91|68.71|67.91|68.69|67.89|7
1653498280000|2022-05-25 17:04:40|68.7|67.9|68.7|67.9|68.7|67.9|68.7|67.9|1
1653498290000|2022-05-25 17:04:50|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|9
1653498300000|2022-05-25 17:05:00|68.7|67.9|68.73|67.93|68.74|67.94|68.7|67.9|16
1653498310000|2022-05-25 17:05:10|68.72|67.92|68.7|67.9|68.74|67.94|68.7|67.9|12
1653498320000|2022-05-25 17:05:20|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|7
1653498340000|2022-05-25 17:05:40|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|6
1653498350000|2022-05-25 17:05:50|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|5
1653498360000|2022-05-25 17:06:00|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|9
1653498370000|2022-05-25 17:06:10|68.69|67.89|68.63|67.83|68.7|67.9|68.63|67.83|11
1653498380000|2022-05-25 17:06:20|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|15
1653498390000|2022-05-25 17:06:30|68.65|67.85|68.64|67.84|68.65|67.85|68.64|67.84|4
1653498400000|2022-05-25 17:06:40|68.65|67.85|68.64|67.84|68.65|67.85|68.64|67.84|6
1653498410000|2022-05-25 17:06:50|68.63|67.83|68.64|67.84|68.65|67.85|68.63|67.83|8
1653498420000|2022-05-25 17:07:00|68.63|67.83|68.65|67.85|68.67|67.87|68.63|67.83|12
1653498430000|2022-05-25 17:07:10|68.64|67.84|68.62|67.82|68.65|67.85|68.62|67.82|11
1653498440000|2022-05-25 17:07:20|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|18
1653498450000|2022-05-25 17:07:30|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|6
1653498460000|2022-05-25 17:07:40|68.63|67.83|68.62|67.82|68.64|67.84|68.62|67.82|10
1653498470000|2022-05-25 17:07:50|68.64|67.84|68.7|67.9|68.7|67.9|68.63|67.83|12
1653498480000|2022-05-25 17:08:00|68.71|67.91|68.73|67.93|68.74|67.94|68.71|67.91|15
1653498490000|2022-05-25 17:08:10|68.72|67.92|68.68|67.88|68.72|67.92|68.68|67.88|12
1653498500000|2022-05-25 17:08:20|68.69|67.89|68.7|67.9|68.71|67.91|68.68|67.88|13
1653498510000|2022-05-25 17:08:30|68.69|67.89|68.68|67.88|68.71|67.91|68.68|67.88|15
1653498520000|2022-05-25 17:08:40|68.69|67.89|68.69|67.89|68.7|67.9|68.69|67.89|5
1653498530000|2022-05-25 17:08:50|68.7|67.9|68.69|67.89|68.7|67.9|68.68|67.88|13
1653498540000|2022-05-25 17:09:00|68.71|67.91|68.69|67.89|68.71|67.91|68.69|67.89|10
1653498550000|2022-05-25 17:09:10|68.7|67.9|68.69|67.89|68.7|67.9|68.68|67.88|8
1653498560000|2022-05-25 17:09:20|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|10
1653498570000|2022-05-25 17:09:30|68.68|67.88|68.63|67.83|68.68|67.88|68.63|67.83|10
1653498580000|2022-05-25 17:09:40|68.64|67.84|68.72|67.92|68.72|67.92|68.64|67.84|11
1653498590000|2022-05-25 17:09:50|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|11
1653498600000|2022-05-25 17:10:00|68.72|67.92|68.71|67.91|68.74|67.94|68.71|67.91|15
1653498610000|2022-05-25 17:10:10|68.7|67.9|68.67|67.87|68.71|67.91|68.66|67.86|13
1653498620000|2022-05-25 17:10:20|68.68|67.88|68.62|67.82|68.68|67.88|68.62|67.82|10
1653498630000|2022-05-25 17:10:30|68.63|67.83|68.63|67.83|68.67|67.87|68.62|67.82|18
1653498640000|2022-05-25 17:10:40|68.64|67.84|68.65|67.85|68.68|67.88|68.63|67.83|19
1653498650000|2022-05-25 17:10:50|68.67|67.87|68.62|67.82|68.68|67.88|68.61|67.81|10
1653498660000|2022-05-25 17:11:00|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|6
1653498670000|2022-05-25 17:11:10|68.61|67.81|68.62|67.82|68.62|67.82|68.61|67.81|2
1653498680000|2022-05-25 17:11:20|68.61|67.81|68.6|67.8|68.61|67.81|68.58|67.78|12
1653498690000|2022-05-25 17:11:30|68.59|67.79|68.6|67.8|68.61|67.81|68.59|67.79|3
1653498700000|2022-05-25 17:11:40|68.61|67.81|68.62|67.82|68.62|67.82|68.6|67.8|8
1653498710000|2022-05-25 17:11:50|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|6
1653498720000|2022-05-25 17:12:00|68.61|67.81|68.6|67.8|68.63|67.83|68.6|67.8|11
1653498730000|2022-05-25 17:12:10|68.61|67.81|68.59|67.79|68.61|67.81|68.59|67.79|5
1653498740000|2022-05-25 17:12:20|68.6|67.8|68.6|67.8|68.6|67.8|68.6|67.8|1
1653498750000|2022-05-25 17:12:30|68.59|67.79|68.54|67.74|68.6|67.8|68.54|67.74|12
1653498760000|2022-05-25 17:12:40|68.55|67.75|68.54|67.74|68.55|67.75|68.52|67.72|17
1653498770000|2022-05-25 17:12:50|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|12
1653498780000|2022-05-25 17:13:00|68.53|67.73|68.54|67.74|68.54|67.74|68.52|67.72|16
1653498790000|2022-05-25 17:13:10|68.53|67.73|68.55|67.75|68.55|67.75|68.53|67.73|9
1653498800000|2022-05-25 17:13:20|68.56|67.76|68.57|67.77|68.59|67.79|68.56|67.76|12
1653498810000|2022-05-25 17:13:30|68.58|67.78|68.57|67.77|68.58|67.78|68.57|67.77|12
1653498820000|2022-05-25 17:13:40|68.58|67.78|68.57|67.77|68.59|67.79|68.57|67.77|8
1653498840000|2022-05-25 17:14:00|68.56|67.76|68.58|67.78|68.58|67.78|68.56|67.76|3
1653498850000|2022-05-25 17:14:10|68.57|67.77|68.62|67.82|68.63|67.83|68.57|67.77|9
1653498860000|2022-05-25 17:14:20|68.63|67.83|68.63|67.83|68.68|67.88|68.63|67.83|11
1653498870000|2022-05-25 17:14:30|68.62|67.82|68.68|67.88|68.68|67.88|68.61|67.81|15
1653498880000|2022-05-25 17:14:40|68.69|67.89|68.69|67.89|68.69|67.89|68.66|67.86|5
1653498890000|2022-05-25 17:14:50|68.71|67.91|68.7|67.9|68.72|67.92|68.7|67.9|12
1653498900000|2022-05-25 17:15:00|68.71|67.91|68.68|67.88|68.71|67.91|68.68|67.88|9
1653498910000|2022-05-25 17:15:10|68.67|67.87|68.68|67.88|68.7|67.9|68.67|67.87|11
1653498920000|2022-05-25 17:15:20|68.69|67.89|68.74|67.94|68.77|67.97|68.68|67.88|19
1653498930000|2022-05-25 17:15:30|68.75|67.95|68.72|67.92|68.76|67.96|68.71|67.91|17
1653498940000|2022-05-25 17:15:40|68.71|67.91|68.73|67.93|68.73|67.93|68.71|67.91|17
1653498950000|2022-05-25 17:15:50|68.75|67.95|68.77|67.97|68.78|67.98|68.75|67.95|10
1653498960000|2022-05-25 17:16:00|68.78|67.98|68.72|67.92|68.78|67.98|68.72|67.92|17
1653498970000|2022-05-25 17:16:10|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|5
1653498980000|2022-05-25 17:16:20|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|5
1653498990000|2022-05-25 17:16:30|68.73|67.93|68.71|67.91|68.73|67.93|68.71|67.91|6
1653499000000|2022-05-25 17:16:40|68.72|67.92|68.72|67.92|68.74|67.94|68.71|67.91|7
1653499010000|2022-05-25 17:16:50|68.74|67.94|68.73|67.93|68.74|67.94|68.72|67.92|6
1653499020000|2022-05-25 17:17:00|68.72|67.92|68.74|67.94|68.74|67.94|68.71|67.91|18
1653499030000|2022-05-25 17:17:10|68.73|67.93|68.71|67.91|68.75|67.95|68.71|67.91|11
1653499040000|2022-05-25 17:17:20|68.7|67.9|68.72|67.92|68.74|67.94|68.69|67.89|16
1653499050000|2022-05-25 17:17:30|68.74|67.94|68.72|67.92|68.75|67.95|68.71|67.91|11
1653499060000|2022-05-25 17:17:40|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|6
1653499070000|2022-05-25 17:17:50|68.75|67.95|68.75|67.95|68.75|67.95|68.73|67.93|9
1653499080000|2022-05-25 17:18:00|68.76|67.96|68.77|67.97|68.8|68|68.76|67.96|13
1653499090000|2022-05-25 17:18:10|68.78|67.98|68.77|67.97|68.79|67.99|68.77|67.97|6
1653499100000|2022-05-25 17:18:20|68.79|67.99|68.78|67.98|68.8|68|68.77|67.97|10
1653499110000|2022-05-25 17:18:30|68.79|67.99|68.79|67.99|68.8|68|68.76|67.96|14
1653499120000|2022-05-25 17:18:40|68.78|67.98|68.78|67.98|68.8|68|68.76|67.96|12
1653499130000|2022-05-25 17:18:50|68.79|67.99|68.74|67.94|68.79|67.99|68.74|67.94|12
1653499140000|2022-05-25 17:19:00|68.78|67.98|68.78|67.98|68.78|67.98|68.74|67.94|21
1653499150000|2022-05-25 17:19:10|68.79|67.99|68.79|67.99|68.79|67.99|68.76|67.96|11
1653499160000|2022-05-25 17:19:20|68.8|68|68.81|68.01|68.82|68.02|68.8|68|16
1653499170000|2022-05-25 17:19:30|68.8|68|68.8|68|68.81|68.01|68.79|67.99|7
1653499180000|2022-05-25 17:19:40|68.79|67.99|68.8|68|68.8|68|68.78|67.98|10
1653499190000|2022-05-25 17:19:50|68.79|67.99|68.79|67.99|68.8|68|68.77|67.97|11
1653499200000|2022-05-25 17:20:00|68.8|68|68.79|67.99|68.8|68|68.79|67.99|8
1653499210000|2022-05-25 17:20:10|68.8|68|68.72|67.92|68.8|68|68.72|67.92|12
1653499220000|2022-05-25 17:20:20|68.74|67.94|68.78|67.98|68.79|67.99|68.72|67.92|24
1653499230000|2022-05-25 17:20:30|68.77|67.97|68.78|67.98|68.79|67.99|68.77|67.97|12
1653499250000|2022-05-25 17:20:50|68.79|67.99|68.8|68|68.8|68|68.79|67.99|10
1653499260000|2022-05-25 17:21:00|68.79|67.99|68.81|68.01|68.81|68.01|68.78|67.98|11
1653499270000|2022-05-25 17:21:10|68.8|68|68.79|67.99|68.81|68.01|68.79|67.99|10
1653499280000|2022-05-25 17:21:20|68.77|67.97|68.79|67.99|68.8|68|68.77|67.97|5
1653499290000|2022-05-25 17:21:30|68.8|68|68.8|68|68.8|68|68.79|67.99|7
1653499300000|2022-05-25 17:21:40|68.79|67.99|68.8|68|68.8|68|68.79|67.99|6
1653499310000|2022-05-25 17:21:50|68.79|67.99|68.79|67.99|68.8|68|68.78|67.98|9
1653499320000|2022-05-25 17:22:00|68.8|68|68.8|68|68.8|68|68.79|67.99|9
1653499330000|2022-05-25 17:22:10|68.79|67.99|68.8|68|68.8|68|68.79|67.99|6
1653499340000|2022-05-25 17:22:20|68.79|67.99|68.8|68|68.8|68|68.79|67.99|6
1653499350000|2022-05-25 17:22:30|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|3
1653499360000|2022-05-25 17:22:40|68.8|68|68.81|68.01|68.81|68.01|68.79|67.99|4
1653499370000|2022-05-25 17:22:50|68.79|67.99|68.79|67.99|68.81|68.01|68.78|67.98|13
1653499380000|2022-05-25 17:23:00|68.8|68|68.79|67.99|68.8|68|68.77|67.97|12
1653499390000|2022-05-25 17:23:10|68.8|68|68.8|68|68.81|68.01|68.79|67.99|7
1653499400000|2022-05-25 17:23:20|68.81|68.01|68.8|68|68.82|68.02|68.79|67.99|6
1653499410000|2022-05-25 17:23:30|68.79|67.99|68.8|68|68.81|68.01|68.79|67.99|5
1653499420000|2022-05-25 17:23:40|68.81|68.01|68.81|68.01|68.83|68.03|68.8|68|10
1653499430000|2022-05-25 17:23:50|68.82|68.02|68.82|68.02|68.83|68.03|68.81|68.01|11
1653499440000|2022-05-25 17:24:00|68.81|68.01|68.79|67.99|68.81|68.01|68.77|67.97|11
1653499450000|2022-05-25 17:24:10|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|2
1653499460000|2022-05-25 17:24:20|68.8|68|68.8|68|68.81|68.01|68.8|68|3
1653499470000|2022-05-25 17:24:30|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|3
1653499480000|2022-05-25 17:24:40|68.8|68|68.8|68|68.8|68|68.79|67.99|3
1653499490000|2022-05-25 17:24:50|68.81|68.01|68.89|68.09|68.89|68.09|68.81|68.01|14
1653499500000|2022-05-25 17:25:00|68.87|68.07|68.81|68.01|68.89|68.09|68.8|68|13
1653499510000|2022-05-25 17:25:10|68.8|68|68.79|67.99|68.81|68.01|68.78|67.98|13
1653499520000|2022-05-25 17:25:20|68.8|68|68.79|67.99|68.8|68|68.79|67.99|4
1653499530000|2022-05-25 17:25:30|68.8|68|68.79|67.99|68.8|68|68.79|67.99|8
1653499540000|2022-05-25 17:25:40|68.77|67.97|68.79|67.99|68.81|68.01|68.77|67.97|13
1653499550000|2022-05-25 17:25:50|68.78|67.98|68.81|68.01|68.81|68.01|68.78|67.98|13
1653499560000|2022-05-25 17:26:00|68.82|68.02|68.8|68|68.83|68.03|68.8|68|18
1653499570000|2022-05-25 17:26:10|68.81|68.01|68.82|68.02|68.82|68.02|68.8|68|12
1653499580000|2022-05-25 17:26:20|68.83|68.03|68.81|68.01|68.84|68.04|68.79|67.99|17
1653499590000|2022-05-25 17:26:30|68.82|68.02|68.81|68.01|68.84|68.04|68.8|68|16
1653499600000|2022-05-25 17:26:40|68.8|68|68.81|68.01|68.81|68.01|68.8|68|6
1653499610000|2022-05-25 17:26:50|68.8|68|68.81|68.01|68.83|68.03|68.8|68|6
1653499620000|2022-05-25 17:27:00|68.83|68.03|68.8|68|68.83|68.03|68.8|68|13
1653499630000|2022-05-25 17:27:10|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|7
1653499640000|2022-05-25 17:27:20|68.8|68|68.8|68|68.82|68.02|68.8|68|18
1653499650000|2022-05-25 17:27:30|68.81|68.01|68.8|68|68.81|68.01|68.8|68|6
1653499660000|2022-05-25 17:27:40|68.79|67.99|68.82|68.02|68.83|68.03|68.78|67.98|10
1653499670000|2022-05-25 17:27:50|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|3
1653499680000|2022-05-25 17:28:00|68.82|68.02|68.82|68.02|68.83|68.03|68.81|68.01|15
1653499710000|2022-05-25 17:28:30|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|4
1653499720000|2022-05-25 17:28:40|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|4
1653499730000|2022-05-25 17:28:50|68.84|68.04|68.88|68.08|68.89|68.09|68.84|68.04|8
1653499740000|2022-05-25 17:29:00|68.87|68.07|68.88|68.08|68.9|68.1|68.87|68.07|14
1653499750000|2022-05-25 17:29:10|68.89|68.09|68.89|68.09|68.89|68.09|68.87|68.07|14
1653499760000|2022-05-25 17:29:20|68.88|68.08|68.89|68.09|68.9|68.1|68.85|68.05|16
1653499770000|2022-05-25 17:29:30|68.88|68.08|68.87|68.07|68.9|68.1|68.87|68.07|9
1653499780000|2022-05-25 17:29:40|68.89|68.09|68.88|68.08|68.9|68.1|68.88|68.08|9
1653499790000|2022-05-25 17:29:50|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|16
1653499800000|2022-05-25 17:30:00|68.9|68.1|68.88|68.08|68.9|68.1|68.88|68.08|21
1653499810000|2022-05-25 17:30:10|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|15
1653499820000|2022-05-25 17:30:20|68.9|68.1|68.9|68.1|68.9|68.1|68.9|68.1|1
1653499830000|2022-05-25 17:30:30|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|3
1653499840000|2022-05-25 17:30:40|68.9|68.1|68.9|68.1|68.92|68.12|68.89|68.09|12
1653499850000|2022-05-25 17:30:50|68.92|68.12|68.88|68.08|68.92|68.12|68.88|68.08|10
1653499860000|2022-05-25 17:31:00|68.86|68.06|68.89|68.09|68.9|68.1|68.85|68.05|11
1653499870000|2022-05-25 17:31:10|68.9|68.1|68.89|68.09|68.9|68.1|68.88|68.08|10
1653499880000|2022-05-25 17:31:20|68.88|68.08|68.9|68.1|68.9|68.1|68.88|68.08|7
1653499890000|2022-05-25 17:31:30|68.91|68.11|68.91|68.11|68.91|68.11|68.89|68.09|12
1653499900000|2022-05-25 17:31:40|68.89|68.09|68.88|68.08|68.91|68.11|68.88|68.08|16
1653499910000|2022-05-25 17:31:50|68.89|68.09|68.83|68.03|68.89|68.09|68.83|68.03|18
1653499920000|2022-05-25 17:32:00|68.84|68.04|68.83|68.03|68.84|68.04|68.82|68.02|8
1653499930000|2022-05-25 17:32:10|68.84|68.04|68.88|68.08|68.89|68.09|68.84|68.04|5
1653499940000|2022-05-25 17:32:20|68.86|68.06|68.89|68.09|68.91|68.11|68.86|68.06|7
1653499950000|2022-05-25 17:32:30|68.9|68.1|68.89|68.09|68.91|68.11|68.86|68.06|16
1653499960000|2022-05-25 17:32:40|68.9|68.1|68.89|68.09|68.91|68.11|68.89|68.09|19
1653499970000|2022-05-25 17:32:50|68.91|68.11|68.88|68.08|68.92|68.12|68.88|68.08|16
1653499980000|2022-05-25 17:33:00|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|7
1653499990000|2022-05-25 17:33:10|68.9|68.1|68.89|68.09|68.91|68.11|68.86|68.06|19
1653500000000|2022-05-25 17:33:20|68.9|68.1|68.91|68.11|68.91|68.11|68.89|68.09|6
1653500010000|2022-05-25 17:33:30|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|9
1653500020000|2022-05-25 17:33:40|68.91|68.11|68.9|68.1|68.93|68.13|68.9|68.1|7
1653500030000|2022-05-25 17:33:50|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|19
1653500040000|2022-05-25 17:34:00|68.9|68.1|68.89|68.09|68.91|68.11|68.88|68.08|12
1653500050000|2022-05-25 17:34:10|68.91|68.11|68.89|68.09|68.91|68.11|68.87|68.07|16
1653500060000|2022-05-25 17:34:20|68.88|68.08|68.91|68.11|68.91|68.11|68.84|68.04|14
1653500070000|2022-05-25 17:34:30|68.9|68.1|68.9|68.1|68.92|68.12|68.88|68.08|19
1653500080000|2022-05-25 17:34:40|68.89|68.09|68.88|68.08|68.9|68.1|68.88|68.08|4
1653500090000|2022-05-25 17:34:50|68.89|68.09|68.89|68.09|68.91|68.11|68.88|68.08|17
1653500100000|2022-05-25 17:35:00|68.9|68.1|68.89|68.09|68.92|68.12|68.88|68.08|20
1653500110000|2022-05-25 17:35:10|68.9|68.1|68.89|68.09|68.91|68.11|68.88|68.08|14
1653500120000|2022-05-25 17:35:20|68.9|68.1|68.91|68.11|68.91|68.11|68.88|68.08|13
1653500130000|2022-05-25 17:35:30|68.9|68.1|68.91|68.11|68.93|68.13|68.9|68.1|8
1653500140000|2022-05-25 17:35:40|68.9|68.1|68.91|68.11|68.93|68.13|68.9|68.1|10
1653500150000|2022-05-25 17:35:50|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|3
1653500160000|2022-05-25 17:36:00|68.91|68.11|68.9|68.1|68.92|68.12|68.88|68.08|17
1653500170000|2022-05-25 17:36:10|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|8
1653500180000|2022-05-25 17:36:20|68.91|68.11|68.92|68.12|68.92|68.12|68.89|68.09|9
1653500190000|2022-05-25 17:36:30|68.91|68.11|68.92|68.12|68.92|68.12|68.89|68.09|6
1653500200000|2022-05-25 17:36:40|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|14
1653500210000|2022-05-25 17:36:50|68.91|68.11|68.94|68.14|68.94|68.14|68.9|68.1|19
1653500220000|2022-05-25 17:37:00|68.93|68.13|68.98|68.18|69.01|68.21|68.92|68.12|18
1653500230000|2022-05-25 17:37:10|69|68.2|69.01|68.21|69.03|68.23|68.99|68.19|17
1653500240000|2022-05-25 17:37:20|69|68.2|69.01|68.21|69.02|68.22|69|68.2|7
1653500250000|2022-05-25 17:37:30|69|68.2|69|68.2|69.02|68.22|68.99|68.19|13
1653500260000|2022-05-25 17:37:40|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|9
1653500270000|2022-05-25 17:37:50|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|12
1653500280000|2022-05-25 17:38:00|69|68.2|69.01|68.21|69.03|68.23|69|68.2|10
1653500290000|2022-05-25 17:38:10|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|13
1653500300000|2022-05-25 17:38:20|69.03|68.23|69.03|68.23|69.05|68.25|69.02|68.22|14
1653500310000|2022-05-25 17:38:30|69.02|68.22|69|68.2|69.02|68.22|69|68.2|11
1653500320000|2022-05-25 17:38:40|69.01|68.21|69.01|68.21|69.04|68.24|69.01|68.21|7
1653500330000|2022-05-25 17:38:50|69.04|68.24|69.02|68.22|69.04|68.24|69.01|68.21|5
1653500340000|2022-05-25 17:39:00|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|14
1653500350000|2022-05-25 17:39:10|69.01|68.21|69|68.2|69.02|68.22|69|68.2|8
1653500360000|2022-05-25 17:39:20|69.03|68.23|69.01|68.21|69.03|68.23|69|68.2|10
1653500370000|2022-05-25 17:39:30|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|12
1653500380000|2022-05-25 17:39:40|69.02|68.22|69.05|68.25|69.06|68.26|69.01|68.21|17
1653500390000|2022-05-25 17:39:50|69.09|68.29|69.04|68.24|69.09|68.29|69.02|68.22|19
1653500400000|2022-05-25 17:40:00|69.06|68.26|69.06|68.26|69.07|68.27|69.03|68.23|8
1653500410000|2022-05-25 17:40:10|69.07|68.27|69.07|68.27|69.07|68.27|69.06|68.26|11
1653500420000|2022-05-25 17:40:20|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|5
1653500430000|2022-05-25 17:40:30|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|4
1653500440000|2022-05-25 17:40:40|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|8
1653500450000|2022-05-25 17:40:50|69.01|68.21|68.99|68.19|69.02|68.22|68.98|68.18|15
1653500460000|2022-05-25 17:41:00|69|68.2|68.99|68.19|69|68.2|68.97|68.17|10
1653500470000|2022-05-25 17:41:10|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|16
1653500480000|2022-05-25 17:41:20|69|68.2|69|68.2|69|68.2|68.98|68.18|7
1653500490000|2022-05-25 17:41:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|10
1653500500000|2022-05-25 17:41:40|69.01|68.21|69.03|68.23|69.03|68.23|69.01|68.21|13
1653500510000|2022-05-25 17:41:50|69.01|68.21|69.04|68.24|69.04|68.24|69.01|68.21|8
1653500520000|2022-05-25 17:42:00|69.02|68.22|69.07|68.27|69.07|68.27|69.02|68.22|11
1653500530000|2022-05-25 17:42:10|69.06|68.26|69.06|68.26|69.07|68.27|69.05|68.25|11
1653500540000|2022-05-25 17:42:20|69.05|68.25|69.07|68.27|69.07|68.27|69.04|68.24|14
1653500550000|2022-05-25 17:42:30|69.06|68.26|69.06|68.26|69.07|68.27|69.04|68.24|7
1653500560000|2022-05-25 17:42:40|69.07|68.27|69.06|68.26|69.09|68.29|69.06|68.26|15
1653500570000|2022-05-25 17:42:50|69.07|68.27|69.09|68.29|69.09|68.29|69.07|68.27|9
1653500580000|2022-05-25 17:43:00|69.07|68.27|69.08|68.28|69.09|68.29|69.07|68.27|12
1653500590000|2022-05-25 17:43:10|69.06|68.26|69.07|68.27|69.09|68.29|69.06|68.26|4
1653500600000|2022-05-25 17:43:20|69.08|68.28|69.08|68.28|69.08|68.28|69.07|68.27|5
1653500610000|2022-05-25 17:43:30|69.09|68.29|69.08|68.28|69.09|68.29|69.07|68.27|10
1653500620000|2022-05-25 17:43:40|69.09|68.29|69.08|68.28|69.11|68.31|69.07|68.27|12
1653500630000|2022-05-25 17:43:50|69.07|68.27|69.09|68.29|69.11|68.31|69.07|68.27|13
1653500640000|2022-05-25 17:44:00|69.07|68.27|69.08|68.28|69.09|68.29|69.07|68.27|11
1653500650000|2022-05-25 17:44:10|69.09|68.29|69.07|68.27|69.09|68.29|69.06|68.26|12
1653500660000|2022-05-25 17:44:20|69.09|68.29|69.07|68.27|69.09|68.29|69.05|68.25|8
1653500670000|2022-05-25 17:44:30|69.08|68.28|69.07|68.27|69.08|68.28|69.06|68.26|8
1653500680000|2022-05-25 17:44:40|69.11|68.31|69.07|68.27|69.12|68.32|69.06|68.26|18
1653500690000|2022-05-25 17:44:50|69.08|68.28|69.06|68.26|69.08|68.28|69.06|68.26|13
1653500700000|2022-05-25 17:45:00|69.07|68.27|69.11|68.31|69.11|68.31|69.07|68.27|17
1653500710000|2022-05-25 17:45:10|69.1|68.3|69.13|68.33|69.14|68.34|69.1|68.3|15
1653500720000|2022-05-25 17:45:20|69.12|68.32|69.12|68.32|69.14|68.34|69.11|68.31|11
1653500730000|2022-05-25 17:45:30|69.13|68.33|69.12|68.32|69.14|68.34|69.12|68.32|14
1653500740000|2022-05-25 17:45:40|69.13|68.33|69.12|68.32|69.14|68.34|69.11|68.31|14
1653500750000|2022-05-25 17:45:50|69.11|68.31|69.1|68.3|69.17|68.37|69.1|68.3|16
1653500760000|2022-05-25 17:46:00|69.11|68.31|69.16|68.36|69.16|68.36|69.1|68.3|18
1653500770000|2022-05-25 17:46:10|69.15|68.35|69.12|68.32|69.17|68.37|69.1|68.3|18
1653500780000|2022-05-25 17:46:20|69.11|68.31|69.16|68.36|69.16|68.36|69.11|68.31|17
1653500790000|2022-05-25 17:46:30|69.17|68.37|69.17|68.37|69.18|68.38|69.17|68.37|3
1653500800000|2022-05-25 17:46:40|69.16|68.36|69.17|68.37|69.18|68.38|69.15|68.35|8
1653500810000|2022-05-25 17:46:50|69.18|68.38|69.18|68.38|69.18|68.38|69.18|68.38|1
1653500820000|2022-05-25 17:47:00|69.17|68.37|69.16|68.36|69.18|68.38|69.15|68.35|15
1653500830000|2022-05-25 17:47:10|69.15|68.35|69.12|68.32|69.15|68.35|69.1|68.3|14
1653500840000|2022-05-25 17:47:20|69.11|68.31|69.11|68.31|69.14|68.34|69.09|68.29|8
1653500850000|2022-05-25 17:47:30|69.1|68.3|69.11|68.31|69.12|68.32|69.1|68.3|12
1653500860000|2022-05-25 17:47:40|69.12|68.32|69.12|68.32|69.12|68.32|69.1|68.3|5
1653500870000|2022-05-25 17:47:50|69.11|68.31|69.12|68.32|69.13|68.33|69.09|68.29|12
1653500880000|2022-05-25 17:48:00|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|2
1653500890000|2022-05-25 17:48:10|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|13
1653500900000|2022-05-25 17:48:20|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|10
1653500910000|2022-05-25 17:48:30|69.11|68.31|69.11|68.31|69.15|68.35|69.11|68.31|18
1653500920000|2022-05-25 17:48:40|69.12|68.32|69.1|68.3|69.12|68.32|69.1|68.3|13
1653500930000|2022-05-25 17:48:50|69.11|68.31|69.1|68.3|69.11|68.31|69.08|68.28|10
1653500940000|2022-05-25 17:49:00|69.08|68.28|69.1|68.3|69.11|68.31|69.08|68.28|11
1653500950000|2022-05-25 17:49:10|69.09|68.29|69.08|68.28|69.1|68.3|69.08|68.28|11
1653500960000|2022-05-25 17:49:20|69.09|68.29|69.02|68.22|69.1|68.3|69.01|68.21|15
1653500970000|2022-05-25 17:49:30|69.01|68.21|69|68.2|69.04|68.24|69|68.2|10
1653500980000|2022-05-25 17:49:40|69.01|68.21|68.96|68.16|69.01|68.21|68.96|68.16|13
1653500990000|2022-05-25 17:49:50|68.94|68.14|69|68.2|69|68.2|68.94|68.14|11
1653501000000|2022-05-25 17:50:00|68.99|68.19|69|68.2|69.03|68.23|68.99|68.19|17
1653501010000|2022-05-25 17:50:10|69.01|68.21|68.99|68.19|69.02|68.22|68.98|68.18|11
1653501020000|2022-05-25 17:50:20|69|68.2|68.98|68.18|69|68.2|68.97|68.17|13
1653501030000|2022-05-25 17:50:30|68.99|68.19|68.97|68.17|69|68.2|68.95|68.15|13
1653501040000|2022-05-25 17:50:40|68.96|68.16|68.91|68.11|68.97|68.17|68.91|68.11|19
1653501050000|2022-05-25 17:50:50|68.92|68.12|68.92|68.12|68.93|68.13|68.9|68.1|13
1653501060000|2022-05-25 17:51:00|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|12
1653501070000|2022-05-25 17:51:10|68.91|68.11|68.94|68.14|68.94|68.14|68.9|68.1|19
1653501080000|2022-05-25 17:51:20|68.92|68.12|68.91|68.11|68.94|68.14|68.91|68.11|12
1653501090000|2022-05-25 17:51:30|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|13
1653501100000|2022-05-25 17:51:40|68.93|68.13|68.98|68.18|68.98|68.18|68.93|68.13|8
1653501110000|2022-05-25 17:51:50|68.97|68.17|68.97|68.17|68.98|68.18|68.94|68.14|5
1653501120000|2022-05-25 17:52:00|68.96|68.16|68.91|68.11|68.97|68.17|68.9|68.1|12
1653501140000|2022-05-25 17:52:20|68.92|68.12|68.96|68.16|68.97|68.17|68.92|68.12|11
1653501150000|2022-05-25 17:52:30|68.97|68.17|68.96|68.16|68.97|68.17|68.96|68.16|4
1653501160000|2022-05-25 17:52:40|68.97|68.17|68.95|68.15|68.97|68.17|68.94|68.14|8
1653501170000|2022-05-25 17:52:50|68.96|68.16|68.95|68.15|68.96|68.16|68.93|68.13|17
1653501180000|2022-05-25 17:53:00|68.94|68.14|68.95|68.15|68.95|68.15|68.94|68.14|12
1653501190000|2022-05-25 17:53:10|68.96|68.16|68.91|68.11|68.96|68.16|68.9|68.1|21
1653501200000|2022-05-25 17:53:20|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|13
1653501210000|2022-05-25 17:53:30|68.91|68.11|68.92|68.12|68.92|68.12|68.9|68.1|8
1653501220000|2022-05-25 17:53:40|68.91|68.11|68.86|68.06|68.93|68.13|68.83|68.03|12
1653501230000|2022-05-25 17:53:50|68.85|68.05|68.83|68.03|68.88|68.08|68.81|68.01|11
1653501240000|2022-05-25 17:54:00|68.82|68.02|68.81|68.01|68.83|68.03|68.81|68.01|3
1653501250000|2022-05-25 17:54:10|68.8|68|68.8|68|68.81|68.01|68.8|68|13
1653501260000|2022-05-25 17:54:20|68.81|68.01|68.89|68.09|68.9|68.1|68.8|68|16
1653501270000|2022-05-25 17:54:30|68.9|68.1|68.89|68.09|68.9|68.1|68.88|68.08|6
1653501280000|2022-05-25 17:54:40|68.9|68.1|68.89|68.09|68.9|68.1|68.88|68.08|6
1653501290000|2022-05-25 17:54:50|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|7
1653501300000|2022-05-25 17:55:00|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|16
1653501310000|2022-05-25 17:55:10|68.89|68.09|68.92|68.12|68.92|68.12|68.89|68.09|8
1653501320000|2022-05-25 17:55:20|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|7
1653501330000|2022-05-25 17:55:30|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|3
1653501340000|2022-05-25 17:55:40|68.91|68.11|68.89|68.09|68.91|68.11|68.87|68.07|13
1653501350000|2022-05-25 17:55:50|68.88|68.08|68.83|68.03|68.88|68.08|68.82|68.02|14
1653501360000|2022-05-25 17:56:00|68.85|68.05|68.83|68.03|68.85|68.05|68.81|68.01|18
1653501370000|2022-05-25 17:56:10|68.82|68.02|68.79|67.99|68.83|68.03|68.79|67.99|19
1653501380000|2022-05-25 17:56:20|68.8|68|68.8|68|68.81|68.01|68.79|67.99|16
1653501390000|2022-05-25 17:56:30|68.81|68.01|68.8|68|68.82|68.02|68.79|67.99|11
1653501400000|2022-05-25 17:56:40|68.79|67.99|68.83|68.03|68.84|68.04|68.79|67.99|17
1653501410000|2022-05-25 17:56:50|68.82|68.02|68.83|68.03|68.85|68.05|68.81|68.01|17
1653501420000|2022-05-25 17:57:00|68.84|68.04|68.83|68.03|68.84|68.04|68.83|68.03|6
1653501430000|2022-05-25 17:57:10|68.84|68.04|68.8|68|68.84|68.04|68.8|68|9
1653501440000|2022-05-25 17:57:20|68.82|68.02|68.82|68.02|68.82|68.02|68.79|67.99|15
1653501450000|2022-05-25 17:57:30|68.81|68.01|68.85|68.05|68.85|68.05|68.81|68.01|17
1653501460000|2022-05-25 17:57:40|68.83|68.03|68.83|68.03|68.84|68.04|68.83|68.03|3
1653501470000|2022-05-25 17:57:50|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|5
1653501480000|2022-05-25 17:58:00|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|7
1653501490000|2022-05-25 17:58:10|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|8
1653501500000|2022-05-25 17:58:20|68.82|68.02|68.82|68.02|68.84|68.04|68.82|68.02|6
1653501510000|2022-05-25 17:58:30|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|9
1653501520000|2022-05-25 17:58:40|68.82|68.02|68.89|68.09|68.89|68.09|68.82|68.02|9
1653501530000|2022-05-25 17:58:50|68.88|68.08|68.89|68.09|68.91|68.11|68.88|68.08|9
1653501540000|2022-05-25 17:59:00|68.9|68.1|68.91|68.11|68.94|68.14|68.88|68.08|17
1653501550000|2022-05-25 17:59:10|68.94|68.14|68.91|68.11|68.94|68.14|68.89|68.09|12
1653501560000|2022-05-25 17:59:20|68.9|68.1|68.98|68.18|68.98|68.18|68.9|68.1|8
1653501570000|2022-05-25 17:59:30|68.97|68.17|68.91|68.11|68.98|68.18|68.91|68.11|16
1653501580000|2022-05-25 17:59:40|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|2
1653501590000|2022-05-25 17:59:50|68.92|68.12|68.9|68.1|68.93|68.13|68.89|68.09|12
1653501600000|2022-05-25 18:00:00|68.91|68.11|68.83|68.03|68.92|68.12|68.81|68.01|20
1653501610000|2022-05-25 18:00:10|68.85|68.05|68.83|68.03|68.85|68.05|68.81|68.01|13
1653501620000|2022-05-25 18:00:20|68.84|68.04|68.96|68.16|68.97|68.17|68.83|68.03|19
1653501630000|2022-05-25 18:00:30|68.99|68.19|69.09|68.29|69.15|68.35|68.97|68.17|27
1653501640000|2022-05-25 18:00:40|69.08|68.28|69|68.2|69.08|68.28|68.99|68.19|24
1653501650000|2022-05-25 18:00:50|69.01|68.21|69.05|68.25|69.1|68.3|69.01|68.21|22
1653501660000|2022-05-25 18:01:00|69.04|68.24|68.99|68.19|69.04|68.24|68.94|68.14|27
1653501670000|2022-05-25 18:01:10|68.95|68.15|69.1|68.3|69.11|68.31|68.95|68.15|22
1653501680000|2022-05-25 18:01:20|69.11|68.31|69.08|68.28|69.16|68.36|69.08|68.28|31
1653501690000|2022-05-25 18:01:30|69.07|68.27|69.16|68.36|69.16|68.36|69.06|68.26|21
1653501700000|2022-05-25 18:01:40|69.15|68.35|69.15|68.35|69.18|68.38|69.15|68.35|15
1653501710000|2022-05-25 18:01:50|69.16|68.36|69.11|68.31|69.17|68.37|69.1|68.3|15
1653501720000|2022-05-25 18:02:00|69.12|68.32|69.12|68.32|69.18|68.38|69.11|68.31|17
1653501730000|2022-05-25 18:02:10|69.16|68.36|69.2|68.4|69.22|68.42|69.16|68.36|14
1653501740000|2022-05-25 18:02:20|69.21|68.41|69.28|68.48|69.29|68.49|69.2|68.4|22
1653501750000|2022-05-25 18:02:30|69.27|68.47|69.34|68.54|69.43|68.63|69.26|68.46|26
1653501760000|2022-05-25 18:02:40|69.35|68.55|69.4|68.6|69.43|68.63|69.35|68.55|22
1653501770000|2022-05-25 18:02:50|69.41|68.61|69.35|68.55|69.46|68.66|69.35|68.55|26
1653501780000|2022-05-25 18:03:00|69.37|68.57|69.36|68.56|69.41|68.61|69.36|68.56|21
1653501790000|2022-05-25 18:03:10|69.35|68.55|69.22|68.42|69.36|68.56|69.2|68.4|25
1653501800000|2022-05-25 18:03:20|69.21|68.41|69.16|68.36|69.22|68.42|69.15|68.35|17
1653501810000|2022-05-25 18:03:30|69.17|68.37|69.09|68.29|69.17|68.37|69.08|68.28|24
1653501820000|2022-05-25 18:03:40|69.08|68.28|68.98|68.18|69.1|68.3|68.96|68.16|22
1653501830000|2022-05-25 18:03:50|69|68.2|69.02|68.22|69.04|68.24|68.92|68.12|26
1653501840000|2022-05-25 18:04:00|69.03|68.23|69.1|68.3|69.1|68.3|69.02|68.22|21
1653501850000|2022-05-25 18:04:10|69.09|68.29|69.12|68.32|69.12|68.32|69.08|68.28|18
1653501860000|2022-05-25 18:04:20|69.1|68.3|69.12|68.32|69.19|68.39|69.08|68.28|22
1653501870000|2022-05-25 18:04:30|69.13|68.33|69.13|68.33|69.13|68.33|69.08|68.28|19
1653501880000|2022-05-25 18:04:40|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|13
1653501890000|2022-05-25 18:04:50|69.11|68.31|69.1|68.3|69.13|68.33|69.1|68.3|14
1653501900000|2022-05-25 18:05:00|69.11|68.31|69.22|68.42|69.22|68.42|69.11|68.31|17
1653501910000|2022-05-25 18:05:10|69.23|68.43|69.21|68.41|69.28|68.48|69.2|68.4|23
1653501920000|2022-05-25 18:05:20|69.2|68.4|69.11|68.31|69.21|68.41|69.1|68.3|19
1653501930000|2022-05-25 18:05:30|69.1|68.3|69.05|68.25|69.1|68.3|69.04|68.24|18
1653501940000|2022-05-25 18:05:40|69.07|68.27|68.99|68.19|69.07|68.27|68.97|68.17|18
1653501950000|2022-05-25 18:05:50|69|68.2|68.99|68.19|69.02|68.22|68.97|68.17|22
1653501960000|2022-05-25 18:06:00|69|68.2|69|68.2|69.08|68.28|68.99|68.19|24
1653501970000|2022-05-25 18:06:10|69.01|68.21|68.96|68.16|69.05|68.25|68.94|68.14|23
1653501980000|2022-05-25 18:06:20|68.95|68.15|68.9|68.1|68.96|68.16|68.85|68.05|22
1653501990000|2022-05-25 18:06:30|68.91|68.11|68.79|67.99|68.91|68.11|68.79|67.99|26
1653502000000|2022-05-25 18:06:40|68.78|67.98|68.71|67.91|68.79|67.99|68.71|67.91|19
1653502010000|2022-05-25 18:06:50|68.7|67.9|68.61|67.81|68.72|67.92|68.57|67.77|26
1653502020000|2022-05-25 18:07:00|68.6|67.8|68.54|67.74|68.62|67.82|68.54|67.74|23
1653502030000|2022-05-25 18:07:10|68.52|67.72|68.29|67.49|68.53|67.73|68.29|67.49|23
1653502040000|2022-05-25 18:07:20|68.28|67.48|68.38|67.58|68.39|67.59|68.2|67.4|28
1653502050000|2022-05-25 18:07:30|68.39|67.59|68.36|67.56|68.45|67.65|68.35|67.55|26
1653502060000|2022-05-25 18:07:40|68.35|67.55|68.4|67.6|68.4|67.6|68.31|67.51|28
1653502070000|2022-05-25 18:07:50|68.41|67.61|68.46|67.66|68.47|67.67|68.39|67.59|19
1653502080000|2022-05-25 18:08:00|68.47|67.67|68.47|67.67|68.47|67.67|68.4|67.6|25
1653502090000|2022-05-25 18:08:10|68.46|67.66|68.61|67.81|68.61|67.81|68.45|67.65|24
1653502100000|2022-05-25 18:08:20|68.64|67.84|68.66|67.86|68.68|67.88|68.6|67.8|21
1653502110000|2022-05-25 18:08:30|68.65|67.85|68.68|67.88|68.68|67.88|68.59|67.79|23
1653502120000|2022-05-25 18:08:40|68.67|67.87|68.64|67.84|68.75|67.95|68.63|67.83|22
1653502130000|2022-05-25 18:08:50|68.65|67.85|68.59|67.79|68.65|67.85|68.58|67.78|16
1653502140000|2022-05-25 18:09:00|68.58|67.78|68.51|67.71|68.58|67.78|68.51|67.71|14
1653502150000|2022-05-25 18:09:10|68.5|67.7|68.49|67.69|68.54|67.74|68.45|67.65|22
1653502160000|2022-05-25 18:09:20|68.47|67.67|68.52|67.72|68.52|67.72|68.45|67.65|23
1653502170000|2022-05-25 18:09:30|68.51|67.71|68.64|67.84|68.65|67.85|68.51|67.71|15
1653502180000|2022-05-25 18:09:40|68.65|67.85|68.77|67.97|68.77|67.97|68.64|67.84|19
1653502190000|2022-05-25 18:09:50|68.78|67.98|68.72|67.92|68.8|68|68.72|67.92|15
1653502200000|2022-05-25 18:10:00|68.73|67.93|68.78|67.98|68.78|67.98|68.73|67.93|16
1653502210000|2022-05-25 18:10:10|68.79|67.99|69.02|68.22|69.02|68.22|68.79|67.99|25
1653502220000|2022-05-25 18:10:20|69.01|68.21|69.15|68.35|69.17|68.37|69.01|68.21|22
1653502230000|2022-05-25 18:10:30|69.14|68.34|69.01|68.21|69.16|68.36|68.98|68.18|29
1653502240000|2022-05-25 18:10:40|69|68.2|68.96|68.16|69|68.2|68.89|68.09|26
1653502250000|2022-05-25 18:10:50|68.95|68.15|68.99|68.19|69.04|68.24|68.95|68.15|24
1653502260000|2022-05-25 18:11:00|69|68.2|68.96|68.16|69|68.2|68.94|68.14|16
1653502270000|2022-05-25 18:11:10|68.95|68.15|68.95|68.15|68.97|68.17|68.91|68.11|18
1653502280000|2022-05-25 18:11:20|68.94|68.14|68.9|68.1|68.95|68.15|68.9|68.1|20
1653502290000|2022-05-25 18:11:30|68.91|68.11|69.03|68.23|69.03|68.23|68.91|68.11|16
1653502300000|2022-05-25 18:11:40|69.02|68.22|69.12|68.32|69.12|68.32|69|68.2|16
1653502310000|2022-05-25 18:11:50|69.11|68.31|69.05|68.25|69.12|68.32|69.05|68.25|14
1653502320000|2022-05-25 18:12:00|69.04|68.24|68.93|68.13|69.04|68.24|68.91|68.11|20
1653502330000|2022-05-25 18:12:10|68.92|68.12|68.93|68.13|68.98|68.18|68.9|68.1|22
1653502340000|2022-05-25 18:12:20|68.96|68.16|68.97|68.17|69.01|68.21|68.95|68.15|20
1653502350000|2022-05-25 18:12:30|68.98|68.18|68.95|68.15|68.98|68.18|68.93|68.13|20
1653502360000|2022-05-25 18:12:40|68.94|68.14|68.85|68.05|68.96|68.16|68.83|68.03|19
1653502370000|2022-05-25 18:12:50|68.83|68.03|68.86|68.06|68.88|68.08|68.82|68.02|22
1653502380000|2022-05-25 18:13:00|68.87|68.07|68.95|68.15|68.96|68.16|68.87|68.07|21
1653502390000|2022-05-25 18:13:10|68.94|68.14|68.94|68.14|68.98|68.18|68.91|68.11|14
1653502400000|2022-05-25 18:13:20|68.92|68.12|69.07|68.27|69.07|68.27|68.92|68.12|28
1653502410000|2022-05-25 18:13:30|69.08|68.28|68.99|68.19|69.08|68.28|68.97|68.17|18
1653502420000|2022-05-25 18:13:40|68.97|68.17|68.94|68.14|68.97|68.17|68.92|68.12|21
1653502430000|2022-05-25 18:13:50|68.93|68.13|68.94|68.14|68.97|68.17|68.93|68.13|22
1653502440000|2022-05-25 18:14:00|68.97|68.17|69.06|68.26|69.07|68.27|68.97|68.17|22
1653502450000|2022-05-25 18:14:10|69.05|68.25|68.98|68.18|69.05|68.25|68.97|68.17|12
1653502460000|2022-05-25 18:14:20|68.95|68.15|68.96|68.16|68.97|68.17|68.91|68.11|18
1653502470000|2022-05-25 18:14:30|68.95|68.15|68.96|68.16|68.97|68.17|68.95|68.15|17
1653502480000|2022-05-25 18:14:40|68.95|68.15|68.9|68.1|68.96|68.16|68.9|68.1|8
1653502490000|2022-05-25 18:14:50|68.92|68.12|68.99|68.19|68.99|68.19|68.92|68.12|16
1653502500000|2022-05-25 18:15:00|69|68.2|69|68.2|69.02|68.22|68.97|68.17|23
1653502510000|2022-05-25 18:15:10|68.99|68.19|68.96|68.16|69|68.2|68.96|68.16|18
1653502520000|2022-05-25 18:15:20|68.97|68.17|68.93|68.13|68.97|68.17|68.92|68.12|15
1653502530000|2022-05-25 18:15:30|68.94|68.14|68.99|68.19|69|68.2|68.92|68.12|21
1653502540000|2022-05-25 18:15:40|69|68.2|69.01|68.21|69.07|68.27|69|68.2|18
1653502550000|2022-05-25 18:15:50|68.99|68.19|69.09|68.29|69.09|68.29|68.99|68.19|21
1653502560000|2022-05-25 18:16:00|69.08|68.28|69.08|68.28|69.12|68.32|69.07|68.27|17
1653502570000|2022-05-25 18:16:10|69.07|68.27|69.09|68.29|69.09|68.29|69.07|68.27|11
1653502580000|2022-05-25 18:16:20|69.1|68.3|69.17|68.37|69.17|68.37|69.09|68.29|18
1653502590000|2022-05-25 18:16:30|69.18|68.38|69.17|68.37|69.18|68.38|69.16|68.36|12
1653502600000|2022-05-25 18:16:40|69.16|68.36|69.18|68.38|69.18|68.38|69.12|68.32|16
1653502610000|2022-05-25 18:16:50|69.19|68.39|69.19|68.39|69.19|68.39|69.18|68.38|7
1653502620000|2022-05-25 18:17:00|69.2|68.4|69.14|68.34|69.29|68.49|69.12|68.32|22
1653502630000|2022-05-25 18:17:10|69.12|68.32|69.2|68.4|69.22|68.42|69.11|68.31|23
1653502640000|2022-05-25 18:17:20|69.19|68.39|69.28|68.48|69.28|68.48|69.18|68.38|21
1653502650000|2022-05-25 18:17:30|69.27|68.47|69.27|68.47|69.29|68.49|69.25|68.45|20
1653502660000|2022-05-25 18:17:40|69.26|68.46|69.23|68.43|69.27|68.47|69.2|68.4|23
1653502670000|2022-05-25 18:17:50|69.22|68.42|69.19|68.39|69.22|68.42|69.18|68.38|16
1653502680000|2022-05-25 18:18:00|69.17|68.37|69.2|68.4|69.25|68.45|69.17|68.37|14
1653502690000|2022-05-25 18:18:10|69.21|68.41|69.21|68.41|69.22|68.42|69.18|68.38|12
1653502700000|2022-05-25 18:18:20|69.2|68.4|69.17|68.37|69.2|68.4|69.17|68.37|22
1653502710000|2022-05-25 18:18:30|69.18|68.38|69.14|68.34|69.2|68.4|69.11|68.31|16
1653502720000|2022-05-25 18:18:40|69.15|68.35|69.13|68.33|69.19|68.39|69.11|68.31|21
1653502730000|2022-05-25 18:18:50|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|16
1653502740000|2022-05-25 18:19:00|69.1|68.3|69.09|68.29|69.13|68.33|69.09|68.29|15
1653502750000|2022-05-25 18:19:10|69.1|68.3|69.14|68.34|69.14|68.34|69.08|68.28|23
1653502760000|2022-05-25 18:19:20|69.13|68.33|69.08|68.28|69.13|68.33|69.07|68.27|13
1653502770000|2022-05-25 18:19:30|69.07|68.27|69|68.2|69.07|68.27|68.98|68.18|20
1653502780000|2022-05-25 18:19:40|68.99|68.19|68.99|68.19|69.01|68.21|68.99|68.19|11
1653502790000|2022-05-25 18:19:50|68.98|68.18|68.99|68.19|69.01|68.21|68.98|68.18|10
1653502800000|2022-05-25 18:20:00|69|68.2|68.99|68.19|69.02|68.22|68.97|68.17|15
1653502810000|2022-05-25 18:20:10|69|68.2|69|68.2|69.02|68.22|68.98|68.18|19
1653502820000|2022-05-25 18:20:20|69.01|68.21|69.01|68.21|69.04|68.24|69|68.2|15
1653502830000|2022-05-25 18:20:30|69|68.2|69.12|68.32|69.12|68.32|69|68.2|17
1653502840000|2022-05-25 18:20:40|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|18
1653502850000|2022-05-25 18:20:50|69.12|68.32|69.11|68.31|69.17|68.37|69.1|68.3|16
1653502860000|2022-05-25 18:21:00|69.13|68.33|69.11|68.31|69.14|68.34|69.1|68.3|19
1653502870000|2022-05-25 18:21:10|69.12|68.32|69.12|68.32|69.15|68.35|69.11|68.31|11
1653502880000|2022-05-25 18:21:20|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|15
1653502890000|2022-05-25 18:21:30|69.13|68.33|69.15|68.35|69.18|68.38|69.13|68.33|15
1653502900000|2022-05-25 18:21:40|69.16|68.36|69.16|68.36|69.18|68.38|69.16|68.36|11
1653502910000|2022-05-25 18:21:50|69.17|68.37|69.15|68.35|69.17|68.37|69.09|68.29|22
1653502920000|2022-05-25 18:22:00|69.14|68.34|69.18|68.38|69.2|68.4|69.14|68.34|10
1653502930000|2022-05-25 18:22:10|69.17|68.37|69.18|68.38|69.18|68.38|69.14|68.34|18
1653502940000|2022-05-25 18:22:20|69.19|68.39|69.18|68.38|69.19|68.39|69.16|68.36|16
1653502950000|2022-05-25 18:22:30|69.19|68.39|69.16|68.36|69.19|68.39|69.16|68.36|9
1653502960000|2022-05-25 18:22:40|69.15|68.35|69.17|68.37|69.18|68.38|69.11|68.31|12
1653502970000|2022-05-25 18:22:50|69.18|68.38|69.1|68.3|69.18|68.38|69.07|68.27|26
1653502980000|2022-05-25 18:23:00|69.09|68.29|69.1|68.3|69.11|68.31|69.06|68.26|18
1653502990000|2022-05-25 18:23:10|69.09|68.29|69.15|68.35|69.15|68.35|69.07|68.27|16
1653503000000|2022-05-25 18:23:20|69.14|68.34|69.1|68.3|69.15|68.35|69.07|68.27|22
1653503010000|2022-05-25 18:23:30|69.11|68.31|69.11|68.31|69.14|68.34|69.09|68.29|14
1653503020000|2022-05-25 18:23:40|69.1|68.3|69.11|68.31|69.11|68.31|69.08|68.28|15
1653503030000|2022-05-25 18:23:50|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|10
1653503040000|2022-05-25 18:24:00|69.12|68.32|69.11|68.31|69.13|68.33|69.11|68.31|15
1653503050000|2022-05-25 18:24:10|69.12|68.32|69.11|68.31|69.13|68.33|69.1|68.3|16
1653503060000|2022-05-25 18:24:20|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|14
1653503070000|2022-05-25 18:24:30|69.08|68.28|69.09|68.29|69.1|68.3|69.06|68.26|18
1653503080000|2022-05-25 18:24:40|69.08|68.28|69.08|68.28|69.09|68.29|69.07|68.27|20
1653503090000|2022-05-25 18:24:50|69.07|68.27|69.07|68.27|69.09|68.29|69.06|68.26|9
1653503100000|2022-05-25 18:25:00|69.06|68.26|69.06|68.26|69.08|68.28|69.06|68.26|7
1653503110000|2022-05-25 18:25:10|69.05|68.25|69.02|68.22|69.05|68.25|69|68.2|14
1653503120000|2022-05-25 18:25:20|69.03|68.23|69.08|68.28|69.09|68.29|69.01|68.21|16
1653503130000|2022-05-25 18:25:30|69.09|68.29|69.12|68.32|69.12|68.32|69.09|68.29|12
1653503140000|2022-05-25 18:25:40|69.11|68.31|69.1|68.3|69.18|68.38|69.1|68.3|15
1653503150000|2022-05-25 18:25:50|69.11|68.31|69.15|68.35|69.17|68.37|69.1|68.3|21
1653503160000|2022-05-25 18:26:00|69.16|68.36|69.12|68.32|69.16|68.36|69.11|68.31|17
1653503170000|2022-05-25 18:26:10|69.11|68.31|69.17|68.37|69.18|68.38|69.11|68.31|18
1653503180000|2022-05-25 18:26:20|69.18|68.38|69.17|68.37|69.2|68.4|69.15|68.35|14
1653503190000|2022-05-25 18:26:30|69.16|68.36|69.17|68.37|69.18|68.38|69.11|68.31|25
1653503200000|2022-05-25 18:26:40|69.18|68.38|69.21|68.41|69.21|68.41|69.16|68.36|13
1653503210000|2022-05-25 18:26:50|69.23|68.43|69.3|68.5|69.3|68.5|69.23|68.43|22
1653503220000|2022-05-25 18:27:00|69.29|68.49|69.31|68.51|69.32|68.52|69.27|68.47|21
1653503230000|2022-05-25 18:27:10|69.3|68.5|69.36|68.56|69.37|68.57|69.29|68.49|20
1653503240000|2022-05-25 18:27:20|69.37|68.57|69.37|68.57|69.38|68.58|69.35|68.55|9
1653503250000|2022-05-25 18:27:30|69.36|68.56|69.36|68.56|69.37|68.57|69.35|68.55|9
1653503260000|2022-05-25 18:27:40|69.35|68.55|69.38|68.58|69.38|68.58|69.35|68.55|18
1653503270000|2022-05-25 18:27:50|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|13
1653503280000|2022-05-25 18:28:00|69.38|68.58|69.4|68.6|69.4|68.6|69.38|68.58|7
1653503290000|2022-05-25 18:28:10|69.38|68.58|69.38|68.58|69.4|68.6|69.37|68.57|18
1653503300000|2022-05-25 18:28:20|69.37|68.57|69.32|68.52|69.38|68.58|69.3|68.5|19
1653503310000|2022-05-25 18:28:30|69.29|68.49|69.31|68.51|69.34|68.54|69.27|68.47|21
1653503320000|2022-05-25 18:28:40|69.28|68.48|69.32|68.52|69.32|68.52|69.27|68.47|13
1653503330000|2022-05-25 18:28:50|69.3|68.5|69.29|68.49|69.34|68.54|69.26|68.46|24
1653503340000|2022-05-25 18:29:00|69.28|68.48|69.28|68.48|69.29|68.49|69.26|68.46|9
1653503350000|2022-05-25 18:29:10|69.29|68.49|69.33|68.53|69.33|68.53|69.28|68.48|15
1653503360000|2022-05-25 18:29:20|69.32|68.52|69.36|68.56|69.37|68.57|69.32|68.52|14
1653503370000|2022-05-25 18:29:30|69.37|68.57|69.32|68.52|69.37|68.57|69.3|68.5|12
1653503380000|2022-05-25 18:29:40|69.33|68.53|69.38|68.58|69.38|68.58|69.33|68.53|10
1653503390000|2022-05-25 18:29:50|69.37|68.57|69.33|68.53|69.38|68.58|69.33|68.53|11
1653503400000|2022-05-25 18:30:00|69.35|68.55|69.4|68.6|69.41|68.61|69.35|68.55|15
1653503410000|2022-05-25 18:30:10|69.41|68.61|69.42|68.62|69.43|68.63|69.4|68.6|13
1653503420000|2022-05-25 18:30:20|69.43|68.63|69.46|68.66|69.46|68.66|69.42|68.62|12
1653503430000|2022-05-25 18:30:30|69.45|68.65|69.4|68.6|69.45|68.65|69.38|68.58|20
1653503440000|2022-05-25 18:30:40|69.41|68.61|69.41|68.61|69.47|68.67|69.4|68.6|14
1653503450000|2022-05-25 18:30:50|69.4|68.6|69.4|68.6|69.42|68.62|69.39|68.59|15
1653503460000|2022-05-25 18:31:00|69.41|68.61|69.38|68.58|69.41|68.61|69.36|68.56|8
1653503470000|2022-05-25 18:31:10|69.36|68.56|69.41|68.61|69.42|68.62|69.35|68.55|20
1653503480000|2022-05-25 18:31:20|69.43|68.63|69.42|68.62|69.43|68.63|69.41|68.61|12
1653503490000|2022-05-25 18:31:30|69.41|68.61|69.42|68.62|69.46|68.66|69.41|68.61|18
1653503500000|2022-05-25 18:31:40|69.43|68.63|69.5|68.7|69.5|68.7|69.43|68.63|13
1653503510000|2022-05-25 18:31:50|69.51|68.71|69.48|68.68|69.52|68.72|69.48|68.68|16
1653503520000|2022-05-25 18:32:00|69.46|68.66|69.36|68.56|69.46|68.66|69.36|68.56|14
1653503530000|2022-05-25 18:32:10|69.37|68.57|69.33|68.53|69.37|68.57|69.32|68.52|24
1653503540000|2022-05-25 18:32:20|69.32|68.52|69.32|68.52|69.34|68.54|69.29|68.49|21
1653503550000|2022-05-25 18:32:30|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|10
1653503560000|2022-05-25 18:32:40|69.31|68.51|69.33|68.53|69.34|68.54|69.3|68.5|13
1653503570000|2022-05-25 18:32:50|69.31|68.51|69.3|68.5|69.33|68.53|69.29|68.49|17
1653503580000|2022-05-25 18:33:00|69.29|68.49|69.31|68.51|69.35|68.55|69.29|68.49|24
1653503590000|2022-05-25 18:33:10|69.3|68.5|69.33|68.53|69.33|68.53|69.3|68.5|8
1653503600000|2022-05-25 18:33:20|69.34|68.54|69.41|68.61|69.42|68.62|69.34|68.54|20
1653503610000|2022-05-25 18:33:30|69.4|68.6|69.44|68.64|69.44|68.64|69.4|68.6|13
1653503620000|2022-05-25 18:33:40|69.43|68.63|69.4|68.6|69.44|68.64|69.4|68.6|16
1653503630000|2022-05-25 18:33:50|69.39|68.59|69.4|68.6|69.42|68.62|69.39|68.59|12
1653503640000|2022-05-25 18:34:00|69.41|68.61|69.43|68.63|69.45|68.65|69.4|68.6|16
1653503650000|2022-05-25 18:34:10|69.44|68.64|69.44|68.64|69.44|68.64|69.43|68.63|11
1653503660000|2022-05-25 18:34:20|69.43|68.63|69.42|68.62|69.44|68.64|69.41|68.61|14
1653503670000|2022-05-25 18:34:30|69.43|68.63|69.43|68.63|69.45|68.65|69.41|68.61|13
1653503680000|2022-05-25 18:34:40|69.42|68.62|69.43|68.63|69.44|68.64|69.42|68.62|18
1653503690000|2022-05-25 18:34:50|69.42|68.62|69.41|68.61|69.44|68.64|69.4|68.6|14
1653503700000|2022-05-25 18:35:00|69.42|68.62|69.4|68.6|69.42|68.62|69.34|68.54|16
1653503710000|2022-05-25 18:35:10|69.41|68.61|69.45|68.65|69.45|68.65|69.41|68.61|20
1653503720000|2022-05-25 18:35:20|69.43|68.63|69.42|68.62|69.45|68.65|69.42|68.62|8
1653503730000|2022-05-25 18:35:30|69.44|68.64|69.45|68.65|69.48|68.68|69.43|68.63|21
1653503740000|2022-05-25 18:35:40|69.44|68.64|69.49|68.69|69.49|68.69|69.43|68.63|19
1653503750000|2022-05-25 18:35:50|69.47|68.67|69.47|68.67|69.49|68.69|69.47|68.67|12
1653503760000|2022-05-25 18:36:00|69.48|68.68|69.51|68.71|69.51|68.71|69.48|68.68|19
1653503770000|2022-05-25 18:36:10|69.5|68.7|69.5|68.7|69.51|68.71|69.49|68.69|11
1653503780000|2022-05-25 18:36:20|69.51|68.71|69.48|68.68|69.51|68.71|69.46|68.66|10
1653503790000|2022-05-25 18:36:30|69.49|68.69|69.43|68.63|69.49|68.69|69.43|68.63|16
1653503800000|2022-05-25 18:36:40|69.44|68.64|69.45|68.65|69.45|68.65|69.43|68.63|14
1653503810000|2022-05-25 18:36:50|69.44|68.64|69.39|68.59|69.45|68.65|69.39|68.59|17
1653503820000|2022-05-25 18:37:00|69.37|68.57|69.44|68.64|69.44|68.64|69.37|68.57|23
1653503830000|2022-05-25 18:37:10|69.41|68.61|69.41|68.61|69.43|68.63|69.4|68.6|9
1653503840000|2022-05-25 18:37:20|69.38|68.58|69.31|68.51|69.38|68.58|69.3|68.5|24
1653503850000|2022-05-25 18:37:30|69.32|68.52|69.38|68.58|69.39|68.59|69.32|68.52|17
1653503860000|2022-05-25 18:37:40|69.39|68.59|69.39|68.59|69.41|68.61|69.37|68.57|18
1653503870000|2022-05-25 18:37:50|69.38|68.58|69.32|68.52|69.38|68.58|69.29|68.49|12
1653503880000|2022-05-25 18:38:00|69.33|68.53|69.36|68.56|69.37|68.57|69.33|68.53|14
1653503890000|2022-05-25 18:38:10|69.35|68.55|69.38|68.58|69.4|68.6|69.32|68.52|13
1653503900000|2022-05-25 18:38:20|69.37|68.57|69.29|68.49|69.38|68.58|69.28|68.48|18
1653503910000|2022-05-25 18:38:30|69.28|68.48|69.28|68.48|69.31|68.51|69.24|68.44|22
1653503920000|2022-05-25 18:38:40|69.27|68.47|69.24|68.44|69.29|68.49|69.24|68.44|17
1653503930000|2022-05-25 18:38:50|69.27|68.47|69.27|68.47|69.28|68.48|69.26|68.46|5
1653503940000|2022-05-25 18:39:00|69.28|68.48|69.21|68.41|69.28|68.48|69.2|68.4|20
1653503950000|2022-05-25 18:39:10|69.22|68.42|69.28|68.48|69.28|68.48|69.2|68.4|25
1653503960000|2022-05-25 18:39:20|69.27|68.47|69.21|68.41|69.28|68.48|69.2|68.4|25
1653503970000|2022-05-25 18:39:30|69.2|68.4|69.2|68.4|69.22|68.42|69.2|68.4|15
1653503980000|2022-05-25 18:39:40|69.21|68.41|69.2|68.4|69.23|68.43|69.19|68.39|24
1653503990000|2022-05-25 18:39:50|69.21|68.41|69.19|68.39|69.21|68.41|69.17|68.37|19
1653504000000|2022-05-25 18:40:00|69.18|68.38|69.17|68.37|69.2|68.4|69.17|68.37|18
1653504010000|2022-05-25 18:40:10|69.18|68.38|69.2|68.4|69.21|68.41|69.17|68.37|18
1653504020000|2022-05-25 18:40:20|69.19|68.39|69.27|68.47|69.27|68.47|69.19|68.39|15
1653504030000|2022-05-25 18:40:30|69.26|68.46|69.28|68.48|69.29|68.49|69.25|68.45|16
1653504040000|2022-05-25 18:40:40|69.27|68.47|69.28|68.48|69.28|68.48|69.25|68.45|11
1653504050000|2022-05-25 18:40:50|69.27|68.47|69.27|68.47|69.29|68.49|69.26|68.46|14
1653504060000|2022-05-25 18:41:00|69.26|68.46|69.28|68.48|69.28|68.48|69.26|68.46|15
1653504070000|2022-05-25 18:41:10|69.29|68.49|69.32|68.52|69.33|68.53|69.28|68.48|11
1653504080000|2022-05-25 18:41:20|69.31|68.51|69.09|68.29|69.31|68.51|69.09|68.29|24
1653504090000|2022-05-25 18:41:30|69.1|68.3|69.1|68.3|69.11|68.31|69.08|68.28|18
1653504100000|2022-05-25 18:41:40|69.11|68.31|69.12|68.32|69.13|68.33|69.1|68.3|15
1653504110000|2022-05-25 18:41:50|69.13|68.33|69.12|68.32|69.14|68.34|69.11|68.31|14
1653504120000|2022-05-25 18:42:00|69.13|68.33|69.09|68.29|69.16|68.36|69.09|68.29|20
1653504130000|2022-05-25 18:42:10|69.1|68.3|69.13|68.33|69.14|68.34|69.1|68.3|9
1653504140000|2022-05-25 18:42:20|69.12|68.32|69.17|68.37|69.19|68.39|69.12|68.32|17
1653504150000|2022-05-25 18:42:30|69.16|68.36|69.17|68.37|69.18|68.38|69.15|68.35|11
1653504160000|2022-05-25 18:42:40|69.16|68.36|69.18|68.38|69.19|68.39|69.16|68.36|14
1653504170000|2022-05-25 18:42:50|69.17|68.37|69.16|68.36|69.2|68.4|69.16|68.36|13
1653504180000|2022-05-25 18:43:00|69.18|68.38|69.22|68.42|69.22|68.42|69.18|68.38|12
1653504190000|2022-05-25 18:43:10|69.23|68.43|69.26|68.46|69.28|68.48|69.23|68.43|18
1653504200000|2022-05-25 18:43:20|69.27|68.47|69.16|68.36|69.27|68.47|69.16|68.36|14
1653504210000|2022-05-25 18:43:30|69.15|68.35|69.11|68.31|69.19|68.39|69.09|68.29|10
1653504220000|2022-05-25 18:43:40|69.1|68.3|69.11|68.31|69.13|68.33|69.1|68.3|19
1653504230000|2022-05-25 18:43:50|69.12|68.32|69.1|68.3|69.17|68.37|69.1|68.3|17
1653504240000|2022-05-25 18:44:00|69.09|68.29|69.11|68.31|69.12|68.32|69.08|68.28|13
1653504250000|2022-05-25 18:44:10|69.12|68.32|69.11|68.31|69.13|68.33|69.09|68.29|18
1653504260000|2022-05-25 18:44:20|69.1|68.3|69.09|68.29|69.12|68.32|69.08|68.28|21
1653504270000|2022-05-25 18:44:30|69.1|68.3|69.09|68.29|69.12|68.32|69.08|68.28|7
1653504280000|2022-05-25 18:44:40|69.08|68.28|69.07|68.27|69.11|68.31|69.07|68.27|16
1653504290000|2022-05-25 18:44:50|69.1|68.3|69.07|68.27|69.1|68.3|69.06|68.26|18
1653504300000|2022-05-25 18:45:00|69.1|68.3|69.08|68.28|69.11|68.31|69.06|68.26|20
1653504310000|2022-05-25 18:45:10|69.09|68.29|69.11|68.31|69.14|68.34|69.07|68.27|18
1653504320000|2022-05-25 18:45:20|69.12|68.32|69.16|68.36|69.16|68.36|69.11|68.31|17
1653504330000|2022-05-25 18:45:30|69.17|68.37|69.15|68.35|69.19|68.39|69.1|68.3|23
1653504340000|2022-05-25 18:45:40|69.16|68.36|69.19|68.39|69.19|68.39|69.15|68.35|12
1653504350000|2022-05-25 18:45:50|69.17|68.37|69.16|68.36|69.18|68.38|69.14|68.34|16
1653504360000|2022-05-25 18:46:00|69.17|68.37|69.16|68.36|69.19|68.39|69.16|68.36|19
1653504370000|2022-05-25 18:46:10|69.17|68.37|69.17|68.37|69.18|68.38|69.16|68.36|14
1653504380000|2022-05-25 18:46:20|69.16|68.36|69.17|68.37|69.17|68.37|69.16|68.36|10
1653504390000|2022-05-25 18:46:30|69.16|68.36|69.17|68.37|69.17|68.37|69.16|68.36|14
1653504400000|2022-05-25 18:46:40|69.16|68.36|69.12|68.32|69.17|68.37|69.11|68.31|21
1653504410000|2022-05-25 18:46:50|69.11|68.31|69.11|68.31|69.13|68.33|69.08|68.28|22
1653504420000|2022-05-25 18:47:00|69.13|68.33|69.12|68.32|69.13|68.33|69.1|68.3|13
1653504430000|2022-05-25 18:47:10|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|12
1653504440000|2022-05-25 18:47:20|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|16
1653504450000|2022-05-25 18:47:30|69.11|68.31|69.12|68.32|69.13|68.33|69.09|68.29|20
1653504460000|2022-05-25 18:47:40|69.13|68.33|69.13|68.33|69.17|68.37|69.12|68.32|16
1653504470000|2022-05-25 18:47:50|69.12|68.32|69.13|68.33|69.13|68.33|69.11|68.31|10
1653504480000|2022-05-25 18:48:00|69.12|68.32|69.13|68.33|69.13|68.33|69.11|68.31|14
1653504490000|2022-05-25 18:48:10|69.12|68.32|69.12|68.32|69.13|68.33|69.07|68.27|11
1653504500000|2022-05-25 18:48:20|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|16
1653504510000|2022-05-25 18:48:30|69.11|68.31|69.12|68.32|69.13|68.33|69.11|68.31|17
1653504520000|2022-05-25 18:48:40|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|10
1653504530000|2022-05-25 18:48:50|69.11|68.31|69.11|68.31|69.12|68.32|69.09|68.29|20
1653504540000|2022-05-25 18:49:00|69.1|68.3|69.1|68.3|69.11|68.31|69.09|68.29|8
1653504550000|2022-05-25 18:49:10|69.11|68.31|69.12|68.32|69.12|68.32|69.1|68.3|16
1653504560000|2022-05-25 18:49:20|69.13|68.33|69.11|68.31|69.13|68.33|69.11|68.31|9
1653504570000|2022-05-25 18:49:30|69.12|68.32|69.12|68.32|69.12|68.32|69.1|68.3|20
1653504580000|2022-05-25 18:49:40|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|16
1653504590000|2022-05-25 18:49:50|69.11|68.31|69.02|68.22|69.11|68.31|69.02|68.22|19
1653504600000|2022-05-25 18:50:00|69.03|68.23|69.09|68.29|69.11|68.31|69.03|68.23|12
1653504610000|2022-05-25 18:50:10|69.1|68.3|69.11|68.31|69.13|68.33|69.09|68.29|9
1653504620000|2022-05-25 18:50:20|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|14
1653504630000|2022-05-25 18:50:30|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|11
1653504640000|2022-05-25 18:50:40|69.11|68.31|69.12|68.32|69.12|68.32|69.1|68.3|10
1653504650000|2022-05-25 18:50:50|69.13|68.33|69.13|68.33|69.14|68.34|69.13|68.33|11
1653504660000|2022-05-25 18:51:00|69.14|68.34|69.18|68.38|69.19|68.39|69.14|68.34|16
1653504670000|2022-05-25 18:51:10|69.19|68.39|69.21|68.41|69.22|68.42|69.19|68.39|9
1653504680000|2022-05-25 18:51:20|69.22|68.42|69.2|68.4|69.22|68.42|69.2|68.4|3
1653504690000|2022-05-25 18:51:30|69.19|68.39|69.18|68.38|69.2|68.4|69.17|68.37|6
1653504700000|2022-05-25 18:51:40|69.15|68.35|69.13|68.33|69.15|68.35|69.12|68.32|15
1653504710000|2022-05-25 18:51:50|69.12|68.32|69.12|68.32|69.15|68.35|69.11|68.31|15
1653504720000|2022-05-25 18:52:00|69.14|68.34|69.12|68.32|69.14|68.34|69.12|68.32|16
1653504730000|2022-05-25 18:52:10|69.13|68.33|69.11|68.31|69.14|68.34|69.1|68.3|19
1653504740000|2022-05-25 18:52:20|69.1|68.3|69.09|68.29|69.13|68.33|69.08|68.28|13
1653504750000|2022-05-25 18:52:30|69.08|68.28|69.09|68.29|69.1|68.3|69.06|68.26|14
1653504760000|2022-05-25 18:52:40|69.08|68.28|69.1|68.3|69.11|68.31|69.08|68.28|18
1653504770000|2022-05-25 18:52:50|69.09|68.29|69.13|68.33|69.13|68.33|69.08|68.28|13
1653504780000|2022-05-25 18:53:00|69.15|68.35|69.19|68.39|69.19|68.39|69.15|68.35|17
1653504790000|2022-05-25 18:53:10|69.2|68.4|69.19|68.39|69.22|68.42|69.18|68.38|13
1653504800000|2022-05-25 18:53:20|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|16
1653504810000|2022-05-25 18:53:30|69.22|68.42|69.19|68.39|69.22|68.42|69.19|68.39|10
1653504820000|2022-05-25 18:53:40|69.2|68.4|69.2|68.4|69.2|68.4|69.2|68.4|1
1653504830000|2022-05-25 18:53:50|69.19|68.39|69.2|68.4|69.2|68.4|69.18|68.38|14
1653504840000|2022-05-25 18:54:00|69.21|68.41|69.28|68.48|69.3|68.5|69.21|68.41|17
1653504850000|2022-05-25 18:54:10|69.29|68.49|69.3|68.5|69.32|68.52|69.29|68.49|12
1653504860000|2022-05-25 18:54:20|69.31|68.51|69.29|68.49|69.31|68.51|69.27|68.47|21
1653504870000|2022-05-25 18:54:30|69.28|68.48|69.28|68.48|69.29|68.49|69.27|68.47|14
1653504880000|2022-05-25 18:54:40|69.26|68.46|69.28|68.48|69.29|68.49|69.26|68.46|4
1653504890000|2022-05-25 18:54:50|69.29|68.49|69.28|68.48|69.3|68.5|69.27|68.47|9
1653504900000|2022-05-25 18:55:00|69.29|68.49|69.3|68.5|69.3|68.5|69.27|68.47|12
1653504910000|2022-05-25 18:55:10|69.29|68.49|69.3|68.5|69.3|68.5|69.29|68.49|6
1653504920000|2022-05-25 18:55:20|69.31|68.51|69.31|68.51|69.37|68.57|69.31|68.51|16
1653504930000|2022-05-25 18:55:30|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|7
1653504940000|2022-05-25 18:55:40|69.31|68.51|69.33|68.53|69.33|68.53|69.3|68.5|12
1653504950000|2022-05-25 18:55:50|69.32|68.52|69.38|68.58|69.38|68.58|69.32|68.52|10
1653504960000|2022-05-25 18:56:00|69.35|68.55|69.33|68.53|69.35|68.55|69.32|68.52|9
1653504970000|2022-05-25 18:56:10|69.34|68.54|69.3|68.5|69.34|68.54|69.3|68.5|9
1653504980000|2022-05-25 18:56:20|69.31|68.51|69.3|68.5|69.31|68.51|69.29|68.49|14
1653504990000|2022-05-25 18:56:30|69.31|68.51|69.32|68.52|69.32|68.52|69.29|68.49|12
1653505000000|2022-05-25 18:56:40|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|5
1653505010000|2022-05-25 18:56:50|69.32|68.52|69.33|68.53|69.33|68.53|69.31|68.51|5
1653505020000|2022-05-25 18:57:00|69.32|68.52|69.33|68.53|69.34|68.54|69.31|68.51|14
1653505030000|2022-05-25 18:57:10|69.34|68.54|69.38|68.58|69.39|68.59|69.33|68.53|11
1653505040000|2022-05-25 18:57:20|69.39|68.59|69.33|68.53|69.39|68.59|69.32|68.52|20
1653505050000|2022-05-25 18:57:30|69.32|68.52|69.29|68.49|69.33|68.53|69.29|68.49|14
1653505060000|2022-05-25 18:57:40|69.3|68.5|69.28|68.48|69.31|68.51|69.28|68.48|11
1653505070000|2022-05-25 18:57:50|69.29|68.49|69.31|68.51|69.31|68.51|69.28|68.48|15
1653505080000|2022-05-25 18:58:00|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|12
1653505090000|2022-05-25 18:58:10|69.3|68.5|69.3|68.5|69.32|68.52|69.29|68.49|10
1653505100000|2022-05-25 18:58:20|69.29|68.49|69.31|68.51|69.31|68.51|69.29|68.49|5
1653505110000|2022-05-25 18:58:30|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|2
1653505120000|2022-05-25 18:58:40|69.3|68.5|69.29|68.49|69.31|68.51|69.28|68.48|11
1653505130000|2022-05-25 18:58:50|69.3|68.5|69.29|68.49|69.3|68.5|69.28|68.48|12
1653505140000|2022-05-25 18:59:00|69.28|68.48|69.24|68.44|69.29|68.49|69.24|68.44|11
1653505150000|2022-05-25 18:59:10|69.25|68.45|69.24|68.44|69.25|68.45|69.23|68.43|8
1653505160000|2022-05-25 18:59:20|69.25|68.45|69.22|68.42|69.25|68.45|69.22|68.42|10
1653505170000|2022-05-25 18:59:30|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|14
1653505180000|2022-05-25 18:59:40|69.23|68.43|69.23|68.43|69.24|68.44|69.22|68.42|15
1653505190000|2022-05-25 18:59:50|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|8
1653505200000|2022-05-25 19:00:00|69.24|68.44|69.23|68.43|69.24|68.44|69.21|68.41|6
1653505210000|2022-05-25 19:00:10|69.21|68.41|69.18|68.38|69.23|68.43|69.18|68.38|15
1653505220000|2022-05-25 19:00:20|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|11
1653505230000|2022-05-25 19:00:30|69.2|68.4|69.23|68.43|69.23|68.43|69.19|68.39|10
1653505240000|2022-05-25 19:00:40|69.25|68.45|69.3|68.5|69.33|68.53|69.25|68.45|18
1653505250000|2022-05-25 19:00:50|69.29|68.49|69.32|68.52|69.32|68.52|69.29|68.49|15
1653505260000|2022-05-25 19:01:00|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|10
1653505270000|2022-05-25 19:01:10|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|9
1653505280000|2022-05-25 19:01:20|69.3|68.5|69.3|68.5|69.31|68.51|69.29|68.49|9
1653505290000|2022-05-25 19:01:30|69.31|68.51|69.31|68.51|69.33|68.53|69.31|68.51|7
1653505300000|2022-05-25 19:01:40|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|9
1653505310000|2022-05-25 19:01:50|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|12
1653505320000|2022-05-25 19:02:00|69.33|68.53|69.35|68.55|69.35|68.55|69.32|68.52|14
1653505330000|2022-05-25 19:02:10|69.34|68.54|69.32|68.52|69.39|68.59|69.32|68.52|14
1653505340000|2022-05-25 19:02:20|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|16
1653505350000|2022-05-25 19:02:30|69.31|68.51|69.33|68.53|69.34|68.54|69.31|68.51|11
1653505360000|2022-05-25 19:02:40|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|6
1653505370000|2022-05-25 19:02:50|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|11
1653505380000|2022-05-25 19:03:00|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|14
1653505390000|2022-05-25 19:03:10|69.35|68.55|69.33|68.53|69.35|68.55|69.32|68.52|13
1653505400000|2022-05-25 19:03:20|69.34|68.54|69.38|68.58|69.39|68.59|69.34|68.54|13
1653505410000|2022-05-25 19:03:30|69.39|68.59|69.4|68.6|69.4|68.6|69.37|68.57|16
1653505420000|2022-05-25 19:03:40|69.38|68.58|69.41|68.61|69.41|68.61|69.38|68.58|7
1653505430000|2022-05-25 19:03:50|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|3
1653505440000|2022-05-25 19:04:00|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|11
1653505450000|2022-05-25 19:04:10|69.4|68.6|69.38|68.58|69.4|68.6|69.37|68.57|11
1653505460000|2022-05-25 19:04:20|69.37|68.57|69.4|68.6|69.4|68.6|69.32|68.52|18
1653505470000|2022-05-25 19:04:30|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|8
1653505480000|2022-05-25 19:04:40|69.41|68.61|69.42|68.62|69.45|68.65|69.41|68.61|15
1653505490000|2022-05-25 19:04:50|69.41|68.61|69.36|68.56|69.41|68.61|69.36|68.56|17
1653505500000|2022-05-25 19:05:00|69.37|68.57|69.32|68.52|69.39|68.59|69.32|68.52|16
1653505510000|2022-05-25 19:05:10|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|20
1653505520000|2022-05-25 19:05:20|69.33|68.53|69.31|68.51|69.33|68.53|69.31|68.51|11
1653505530000|2022-05-25 19:05:30|69.3|68.5|69.31|68.51|69.32|68.52|69.3|68.5|14
1653505540000|2022-05-25 19:05:40|69.32|68.52|69.3|68.5|69.32|68.52|69.28|68.48|17
1653505550000|2022-05-25 19:05:50|69.29|68.49|69.3|68.5|69.31|68.51|69.28|68.48|16
1653505560000|2022-05-25 19:06:00|69.29|68.49|69.29|68.49|69.31|68.51|69.28|68.48|13
1653505570000|2022-05-25 19:06:10|69.3|68.5|69.32|68.52|69.32|68.52|69.28|68.48|16
1653505580000|2022-05-25 19:06:20|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|16
1653505590000|2022-05-25 19:06:30|69.31|68.51|69.34|68.54|69.34|68.54|69.3|68.5|12
1653505600000|2022-05-25 19:06:40|69.31|68.51|69.31|68.51|69.33|68.53|69.29|68.49|14
1653505610000|2022-05-25 19:06:50|69.3|68.5|69.32|68.52|69.34|68.54|69.3|68.5|15
1653505620000|2022-05-25 19:07:00|69.33|68.53|69.31|68.51|69.34|68.54|69.31|68.51|15
1653505630000|2022-05-25 19:07:10|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|5
1653505640000|2022-05-25 19:07:20|69.31|68.51|69.23|68.43|69.31|68.51|69.22|68.42|16
1653505650000|2022-05-25 19:07:30|69.21|68.41|69.22|68.42|69.23|68.43|69.2|68.4|13
1653505660000|2022-05-25 19:07:40|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|12
1653505670000|2022-05-25 19:07:50|69.23|68.43|69.22|68.42|69.23|68.43|69.21|68.41|15
1653505680000|2022-05-25 19:08:00|69.23|68.43|69.23|68.43|69.24|68.44|69.22|68.42|17
1653505690000|2022-05-25 19:08:10|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|14
1653505700000|2022-05-25 19:08:20|69.22|68.42|69.24|68.44|69.24|68.44|69.22|68.42|13
1653505710000|2022-05-25 19:08:30|69.25|68.45|69.25|68.45|69.26|68.46|69.24|68.44|11
1653505720000|2022-05-25 19:08:40|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|4
1653505730000|2022-05-25 19:08:50|69.24|68.44|69.23|68.43|69.25|68.45|69.22|68.42|6
1653505740000|2022-05-25 19:09:00|69.24|68.44|69.24|68.44|69.25|68.45|69.22|68.42|9
1653505750000|2022-05-25 19:09:10|69.23|68.43|69.21|68.41|69.24|68.44|69.19|68.39|14
1653505760000|2022-05-25 19:09:20|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|11
1653505770000|2022-05-25 19:09:30|69.23|68.43|69.25|68.45|69.25|68.45|69.22|68.42|11
1653505780000|2022-05-25 19:09:40|69.24|68.44|69.23|68.43|69.25|68.45|69.23|68.43|14
1653505790000|2022-05-25 19:09:50|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|13
1653505800000|2022-05-25 19:10:00|69.23|68.43|69.22|68.42|69.24|68.44|69.21|68.41|12
1653505810000|2022-05-25 19:10:10|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|5
1653505830000|2022-05-25 19:10:30|69.22|68.42|69.22|68.42|69.22|68.42|69.21|68.41|7
1653505840000|2022-05-25 19:10:40|69.21|68.41|69.23|68.43|69.24|68.44|69.21|68.41|15
1653505850000|2022-05-25 19:10:50|69.24|68.44|69.24|68.44|69.24|68.44|69.22|68.42|7
1653505860000|2022-05-25 19:11:00|69.25|68.45|69.24|68.44|69.25|68.45|69.23|68.43|8
1653505870000|2022-05-25 19:11:10|69.23|68.43|69.25|68.45|69.25|68.45|69.23|68.43|7
1653505880000|2022-05-25 19:11:20|69.24|68.44|69.24|68.44|69.24|68.44|69.24|68.44|1
1653505890000|2022-05-25 19:11:30|69.23|68.43|69.23|68.43|69.24|68.44|69.22|68.42|11
1653505900000|2022-05-25 19:11:40|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|10
1653505910000|2022-05-25 19:11:50|69.24|68.44|69.23|68.43|69.24|68.44|69.22|68.42|12
1653505920000|2022-05-25 19:12:00|69.22|68.42|69.13|68.33|69.23|68.43|69.13|68.33|12
1653505930000|2022-05-25 19:12:10|69.12|68.32|69.19|68.39|69.19|68.39|69.12|68.32|14
1653505940000|2022-05-25 19:12:20|69.18|68.38|69.2|68.4|69.23|68.43|69.18|68.38|11
1653505950000|2022-05-25 19:12:30|69.21|68.41|69.22|68.42|69.22|68.42|69.21|68.41|6
1653505960000|2022-05-25 19:12:40|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|6
1653505970000|2022-05-25 19:12:50|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|8
1653505980000|2022-05-25 19:13:00|69.21|68.41|69.23|68.43|69.23|68.43|69.21|68.41|15
1653505990000|2022-05-25 19:13:10|69.24|68.44|69.19|68.39|69.24|68.44|69.19|68.39|15
1653506000000|2022-05-25 19:13:20|69.18|68.38|69.2|68.4|69.2|68.4|69.18|68.38|10
1653506010000|2022-05-25 19:13:30|69.19|68.39|69.2|68.4|69.21|68.41|69.19|68.39|14
1653506020000|2022-05-25 19:13:40|69.21|68.41|69.2|68.4|69.22|68.42|69.2|68.4|5
1653506030000|2022-05-25 19:13:50|69.21|68.41|69.21|68.41|69.22|68.42|69.2|68.4|9
1653506040000|2022-05-25 19:14:00|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|6
1653506060000|2022-05-25 19:14:20|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|2
1653506070000|2022-05-25 19:14:30|69.2|68.4|69.22|68.42|69.23|68.43|69.19|68.39|13
1653506080000|2022-05-25 19:14:40|69.21|68.41|69.19|68.39|69.22|68.42|69.18|68.38|14
1653506090000|2022-05-25 19:14:50|69.18|68.38|69.14|68.34|69.19|68.39|69.12|68.32|7
1653506100000|2022-05-25 19:15:00|69.16|68.36|69.12|68.32|69.19|68.39|69.11|68.31|21
1653506110000|2022-05-25 19:15:10|69.13|68.33|69.12|68.32|69.15|68.35|69.11|68.31|10
1653506120000|2022-05-25 19:15:20|69.11|68.31|69.12|68.32|69.13|68.33|69.11|68.31|13
1653506130000|2022-05-25 19:15:30|69.14|68.34|69.08|68.28|69.14|68.34|69.07|68.27|21
1653506140000|2022-05-25 19:15:40|69.09|68.29|69.07|68.27|69.09|68.29|69.03|68.23|17
1653506150000|2022-05-25 19:15:50|69.08|68.28|69.01|68.21|69.08|68.28|69|68.2|22
1653506160000|2022-05-25 19:16:00|69|68.2|69.05|68.25|69.05|68.25|69|68.2|17
1653506170000|2022-05-25 19:16:10|69.04|68.24|69.1|68.3|69.1|68.3|69.03|68.23|15
1653506180000|2022-05-25 19:16:20|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|14
1653506190000|2022-05-25 19:16:30|69.09|68.29|69.09|68.29|69.09|68.29|69.07|68.27|6
1653506200000|2022-05-25 19:16:40|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|3
1653506210000|2022-05-25 19:16:50|69.07|68.27|69.09|68.29|69.09|68.29|69.07|68.27|8
1653506220000|2022-05-25 19:17:00|69.08|68.28|69.03|68.23|69.09|68.29|69.03|68.23|14
1653506230000|2022-05-25 19:17:10|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|6
1653506240000|2022-05-25 19:17:20|69.02|68.22|69.03|68.23|69.03|68.23|69|68.2|13
1653506250000|2022-05-25 19:17:30|69.02|68.22|69.02|68.22|69.03|68.23|69|68.2|11
1653506260000|2022-05-25 19:17:40|69.01|68.21|69.02|68.22|69.04|68.24|69.01|68.21|6
1653506270000|2022-05-25 19:17:50|69.03|68.23|69.02|68.22|69.04|68.24|69.01|68.21|13
1653506280000|2022-05-25 19:18:00|69.03|68.23|69.01|68.21|69.03|68.23|68.99|68.19|13
1653506290000|2022-05-25 19:18:10|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|13
1653506300000|2022-05-25 19:18:20|68.99|68.19|68.99|68.19|69.01|68.21|68.97|68.17|19
1653506310000|2022-05-25 19:18:30|68.98|68.18|69|68.2|69|68.2|68.96|68.16|20
1653506320000|2022-05-25 19:18:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|10
1653506330000|2022-05-25 19:18:50|68.99|68.19|68.98|68.18|69|68.2|68.97|68.17|13
1653506340000|2022-05-25 19:19:00|68.99|68.19|68.99|68.19|68.99|68.19|68.97|68.17|13
1653506350000|2022-05-25 19:19:10|69|68.2|68.92|68.12|69.01|68.21|68.92|68.12|16
1653506360000|2022-05-25 19:19:20|68.91|68.11|68.92|68.12|68.95|68.15|68.91|68.11|14
1653506370000|2022-05-25 19:19:30|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|5
1653506380000|2022-05-25 19:19:40|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|13
1653506390000|2022-05-25 19:19:50|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|13
1653506400000|2022-05-25 19:20:00|68.92|68.12|68.91|68.11|68.93|68.13|68.91|68.11|4
1653506410000|2022-05-25 19:20:10|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|15
1653506420000|2022-05-25 19:20:20|68.93|68.13|68.92|68.12|68.93|68.13|68.9|68.1|6
1653506430000|2022-05-25 19:20:30|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|6
1653506440000|2022-05-25 19:20:40|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|2
1653506450000|2022-05-25 19:20:50|68.93|68.13|68.91|68.11|68.93|68.13|68.91|68.11|6
1653506460000|2022-05-25 19:21:00|68.92|68.12|68.94|68.14|68.94|68.14|68.91|68.11|9
1653506470000|2022-05-25 19:21:10|68.93|68.13|68.97|68.17|68.98|68.18|68.93|68.13|16
1653506480000|2022-05-25 19:21:20|68.99|68.19|68.95|68.15|68.99|68.19|68.95|68.15|15
1653506490000|2022-05-25 19:21:30|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|7
1653506500000|2022-05-25 19:21:40|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|12
1653506510000|2022-05-25 19:21:50|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|6
1653506520000|2022-05-25 19:22:00|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|9
1653506530000|2022-05-25 19:22:10|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|8
1653506540000|2022-05-25 19:22:20|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|10
1653506550000|2022-05-25 19:22:30|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|11
1653506560000|2022-05-25 19:22:40|68.93|68.13|68.92|68.12|68.94|68.14|68.92|68.12|6
1653506570000|2022-05-25 19:22:50|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|13
1653506580000|2022-05-25 19:23:00|68.9|68.1|68.92|68.12|68.93|68.13|68.9|68.1|13
1653506590000|2022-05-25 19:23:10|68.93|68.13|68.92|68.12|68.94|68.14|68.92|68.12|8
1653506600000|2022-05-25 19:23:20|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|8
1653506610000|2022-05-25 19:23:30|68.93|68.13|68.94|68.14|68.95|68.15|68.92|68.12|10
1653506620000|2022-05-25 19:23:40|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|5
1653506630000|2022-05-25 19:23:50|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|5
1653506640000|2022-05-25 19:24:00|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|4
1653506650000|2022-05-25 19:24:10|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|3
1653506660000|2022-05-25 19:24:20|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|10
1653506670000|2022-05-25 19:24:30|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|9
1653506680000|2022-05-25 19:24:40|68.94|68.14|68.94|68.14|68.94|68.14|68.93|68.13|5
1653506690000|2022-05-25 19:24:50|68.93|68.13|68.98|68.18|68.98|68.18|68.93|68.13|8
1653506700000|2022-05-25 19:25:00|68.97|68.17|68.93|68.13|68.98|68.18|68.93|68.13|13
1653506710000|2022-05-25 19:25:10|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|7
1653506720000|2022-05-25 19:25:20|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|11
1653506730000|2022-05-25 19:25:30|68.94|68.14|68.94|68.14|68.94|68.14|68.93|68.13|7
1653506740000|2022-05-25 19:25:40|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|6
1653506750000|2022-05-25 19:25:50|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|10
1653506760000|2022-05-25 19:26:00|68.93|68.13|68.93|68.13|68.95|68.15|68.93|68.13|11
1653506770000|2022-05-25 19:26:10|68.94|68.14|68.99|68.19|69|68.2|68.94|68.14|11
1653506780000|2022-05-25 19:26:20|68.98|68.18|68.94|68.14|68.98|68.18|68.93|68.13|12
1653506790000|2022-05-25 19:26:30|68.97|68.17|68.99|68.19|68.99|68.19|68.96|68.16|9
1653506800000|2022-05-25 19:26:40|68.98|68.18|68.98|68.18|68.98|68.18|68.97|68.17|5
1653506810000|2022-05-25 19:26:50|68.97|68.17|68.99|68.19|68.99|68.19|68.97|68.17|12
1653506820000|2022-05-25 19:27:00|68.98|68.18|68.98|68.18|68.98|68.18|68.98|68.18|1
1653506830000|2022-05-25 19:27:10|68.99|68.19|69.01|68.21|69.01|68.21|68.98|68.18|6
1653506840000|2022-05-25 19:27:20|69|68.2|69.01|68.21|69.02|68.22|69|68.2|4
1653506850000|2022-05-25 19:27:30|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|5
1653506860000|2022-05-25 19:27:40|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|7
1653506870000|2022-05-25 19:27:50|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|13
1653506880000|2022-05-25 19:28:00|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|5
1653506900000|2022-05-25 19:28:20|69.02|68.22|69.02|68.22|69.03|68.23|69|68.2|11
1653506910000|2022-05-25 19:28:30|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|13
1653506920000|2022-05-25 19:28:40|68.98|68.18|68.98|68.18|69|68.2|68.97|68.17|10
1653506930000|2022-05-25 19:28:50|68.99|68.19|68.98|68.18|68.99|68.19|68.93|68.13|14
1653506940000|2022-05-25 19:29:00|68.97|68.17|68.96|68.16|68.99|68.19|68.96|68.16|12
1653506950000|2022-05-25 19:29:10|68.97|68.17|68.95|68.15|68.97|68.17|68.93|68.13|10
1653506960000|2022-05-25 19:29:20|68.96|68.16|68.95|68.15|68.96|68.16|68.95|68.15|8
1653506970000|2022-05-25 19:29:30|68.96|68.16|68.94|68.14|68.97|68.17|68.93|68.13|18
1653506980000|2022-05-25 19:29:40|68.95|68.15|68.94|68.14|68.95|68.15|68.92|68.12|12
1653506990000|2022-05-25 19:29:50|68.93|68.13|68.94|68.14|68.98|68.18|68.93|68.13|10
1653507000000|2022-05-25 19:30:00|68.95|68.15|68.98|68.18|68.99|68.19|68.95|68.15|16
1653507010000|2022-05-25 19:30:10|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|15
1653507020000|2022-05-25 19:30:20|68.98|68.18|68.99|68.19|68.99|68.19|68.97|68.17|10
1653507030000|2022-05-25 19:30:30|68.98|68.18|68.98|68.18|68.99|68.19|68.97|68.17|7
1653507050000|2022-05-25 19:30:50|68.97|68.17|68.93|68.13|68.98|68.18|68.93|68.13|11
1653507060000|2022-05-25 19:31:00|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|7
1653507070000|2022-05-25 19:31:10|68.95|68.15|68.95|68.15|68.95|68.15|68.93|68.13|13
1653507080000|2022-05-25 19:31:20|68.94|68.14|68.94|68.14|68.95|68.15|68.94|68.14|7
1653507090000|2022-05-25 19:31:30|68.95|68.15|68.94|68.14|68.96|68.16|68.93|68.13|15
1653507100000|2022-05-25 19:31:40|68.93|68.13|68.99|68.19|69|68.2|68.93|68.13|11
1653507110000|2022-05-25 19:31:50|68.98|68.18|68.97|68.17|68.99|68.19|68.97|68.17|15
1653507120000|2022-05-25 19:32:00|68.99|68.19|68.99|68.19|69|68.2|68.97|68.17|9
1653507130000|2022-05-25 19:32:10|68.98|68.18|68.98|68.18|69|68.2|68.97|68.17|11
1653507140000|2022-05-25 19:32:20|68.99|68.19|68.98|68.18|68.99|68.19|68.97|68.17|6
1653507150000|2022-05-25 19:32:30|68.97|68.17|68.97|68.17|68.98|68.18|68.97|68.17|7
1653507160000|2022-05-25 19:32:40|68.99|68.19|68.94|68.14|68.99|68.19|68.94|68.14|11
1653507170000|2022-05-25 19:32:50|68.93|68.13|68.9|68.1|68.94|68.14|68.89|68.09|8
1653507180000|2022-05-25 19:33:00|68.89|68.09|68.9|68.1|68.92|68.12|68.89|68.09|13
1653507190000|2022-05-25 19:33:10|68.91|68.11|68.93|68.13|68.94|68.14|68.91|68.11|16
1653507200000|2022-05-25 19:33:20|68.92|68.12|68.98|68.18|68.98|68.18|68.92|68.12|15
1653507210000|2022-05-25 19:33:30|68.99|68.19|68.96|68.16|68.99|68.19|68.95|68.15|15
1653507220000|2022-05-25 19:33:40|68.97|68.17|68.97|68.17|68.98|68.18|68.95|68.15|15
1653507230000|2022-05-25 19:33:50|68.96|68.16|68.97|68.17|68.97|68.17|68.96|68.16|10
1653507240000|2022-05-25 19:34:00|68.96|68.16|68.96|68.16|68.97|68.17|68.92|68.12|17
1653507250000|2022-05-25 19:34:10|68.95|68.15|68.91|68.11|68.97|68.17|68.91|68.11|9
1653507260000|2022-05-25 19:34:20|68.92|68.12|68.9|68.1|68.92|68.12|68.9|68.1|15
1653507270000|2022-05-25 19:34:30|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|3
1653507280000|2022-05-25 19:34:40|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|11
1653507290000|2022-05-25 19:34:50|68.91|68.11|68.91|68.11|68.93|68.13|68.91|68.11|11
1653507300000|2022-05-25 19:35:00|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|7
1653507310000|2022-05-25 19:35:10|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|9
1653507320000|2022-05-25 19:35:20|68.9|68.1|68.91|68.11|68.91|68.11|68.89|68.09|7
1653507330000|2022-05-25 19:35:30|68.9|68.1|68.9|68.1|68.92|68.12|68.9|68.1|9
1653507340000|2022-05-25 19:35:40|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|4
1653507350000|2022-05-25 19:35:50|68.91|68.11|68.89|68.09|68.91|68.11|68.88|68.08|12
1653507360000|2022-05-25 19:36:00|68.9|68.1|68.9|68.1|68.9|68.1|68.88|68.08|14
1653507370000|2022-05-25 19:36:10|68.89|68.09|68.88|68.08|68.91|68.11|68.88|68.08|14
1653507380000|2022-05-25 19:36:20|68.89|68.09|68.88|68.08|68.91|68.11|68.87|68.07|10
1653507390000|2022-05-25 19:36:30|68.87|68.07|68.83|68.03|68.87|68.07|68.81|68.01|17
1653507400000|2022-05-25 19:36:40|68.84|68.04|68.85|68.05|68.87|68.07|68.81|68.01|16
1653507410000|2022-05-25 19:36:50|68.83|68.03|68.83|68.03|68.85|68.05|68.82|68.02|7
1653507420000|2022-05-25 19:37:00|68.82|68.02|68.87|68.07|68.87|68.07|68.82|68.02|14
1653507430000|2022-05-25 19:37:10|68.88|68.08|68.9|68.1|68.9|68.1|68.87|68.07|16
1653507440000|2022-05-25 19:37:20|68.89|68.09|68.9|68.1|68.9|68.1|68.87|68.07|14
1653507450000|2022-05-25 19:37:30|68.89|68.09|68.9|68.1|68.9|68.1|68.88|68.08|4
1653507460000|2022-05-25 19:37:40|68.89|68.09|68.91|68.11|68.92|68.12|68.89|68.09|9
1653507470000|2022-05-25 19:37:50|68.9|68.1|68.89|68.09|68.91|68.11|68.89|68.09|8
1653507480000|2022-05-25 19:38:00|68.9|68.1|68.92|68.12|68.93|68.13|68.9|68.1|7
1653507490000|2022-05-25 19:38:10|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|3
1653507500000|2022-05-25 19:38:20|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|8
1653507510000|2022-05-25 19:38:30|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|9
1653507520000|2022-05-25 19:38:40|68.91|68.11|68.91|68.11|68.92|68.12|68.89|68.09|8
1653507530000|2022-05-25 19:38:50|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|17
1653507540000|2022-05-25 19:39:00|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|5
1653507550000|2022-05-25 19:39:10|68.93|68.13|68.91|68.11|68.93|68.13|68.9|68.1|7
1653507560000|2022-05-25 19:39:20|68.92|68.12|68.94|68.14|68.95|68.15|68.92|68.12|9
1653507570000|2022-05-25 19:39:30|68.93|68.13|68.93|68.13|68.93|68.13|68.93|68.13|1
1653507580000|2022-05-25 19:39:40|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|4
1653507590000|2022-05-25 19:39:50|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|6
1653507600000|2022-05-25 19:40:00|68.94|68.14|68.93|68.13|68.94|68.14|68.91|68.11|6
1653507610000|2022-05-25 19:40:10|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|9
1653507620000|2022-05-25 19:40:20|68.93|68.13|68.89|68.09|68.93|68.13|68.88|68.08|14
1653507630000|2022-05-25 19:40:30|68.9|68.1|68.9|68.1|68.9|68.1|68.87|68.07|13
1653507640000|2022-05-25 19:40:40|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|11
1653507660000|2022-05-25 19:41:00|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|14
1653507670000|2022-05-25 19:41:10|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|7
1653507680000|2022-05-25 19:41:20|68.91|68.11|68.93|68.13|68.93|68.13|68.91|68.11|9
1653507690000|2022-05-25 19:41:30|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|3
1653507700000|2022-05-25 19:41:40|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|4
1653507710000|2022-05-25 19:41:50|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|6
1653507720000|2022-05-25 19:42:00|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|10
1653507730000|2022-05-25 19:42:10|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|9
1653507740000|2022-05-25 19:42:20|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|4
1653507750000|2022-05-25 19:42:30|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|10
1653507760000|2022-05-25 19:42:40|68.92|68.12|68.92|68.12|68.94|68.14|68.92|68.12|14
1653507770000|2022-05-25 19:42:50|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|14
1653507780000|2022-05-25 19:43:00|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|10
1653507790000|2022-05-25 19:43:10|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|10
1653507800000|2022-05-25 19:43:20|68.93|68.13|68.93|68.13|68.93|68.13|68.93|68.13|1
1653507810000|2022-05-25 19:43:30|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|6
1653507820000|2022-05-25 19:43:40|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|8
1653507830000|2022-05-25 19:43:50|68.92|68.12|68.93|68.13|68.95|68.15|68.92|68.12|8
1653507840000|2022-05-25 19:44:00|68.94|68.14|68.92|68.12|68.94|68.14|68.91|68.11|9
1653507850000|2022-05-25 19:44:10|68.93|68.13|68.93|68.13|68.94|68.14|68.91|68.11|12
1653507860000|2022-05-25 19:44:20|68.92|68.12|68.94|68.14|68.94|68.14|68.92|68.12|9
1653507870000|2022-05-25 19:44:30|68.93|68.13|68.93|68.13|68.93|68.13|68.93|68.13|1
1653507880000|2022-05-25 19:44:40|68.94|68.14|68.93|68.13|68.94|68.14|68.91|68.11|9
1653507890000|2022-05-25 19:44:50|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|4
1653507900000|2022-05-25 19:45:00|68.92|68.12|68.89|68.09|68.92|68.12|68.88|68.08|22
1653507910000|2022-05-25 19:45:10|68.9|68.1|68.9|68.1|68.9|68.1|68.88|68.08|11
1653507920000|2022-05-25 19:45:20|68.91|68.11|68.88|68.08|68.91|68.11|68.87|68.07|9
1653507930000|2022-05-25 19:45:30|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|10
1653507940000|2022-05-25 19:45:40|68.89|68.09|68.88|68.08|68.9|68.1|68.87|68.07|11
1653507950000|2022-05-25 19:45:50|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|2
1653507960000|2022-05-25 19:46:00|68.87|68.07|68.9|68.1|68.9|68.1|68.87|68.07|6
1653507970000|2022-05-25 19:46:10|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|8
1653507980000|2022-05-25 19:46:20|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1653507990000|2022-05-25 19:46:30|68.9|68.1|68.91|68.11|68.93|68.13|68.89|68.09|18
1653508000000|2022-05-25 19:46:40|68.92|68.12|68.9|68.1|68.92|68.12|68.9|68.1|13
1653508010000|2022-05-25 19:46:50|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653508020000|2022-05-25 19:47:00|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|8
1653508030000|2022-05-25 19:47:10|68.9|68.1|68.89|68.09|68.91|68.11|68.89|68.09|17
1653508040000|2022-05-25 19:47:20|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|2
1653508050000|2022-05-25 19:47:30|68.88|68.08|68.9|68.1|68.91|68.11|68.88|68.08|13
1653508060000|2022-05-25 19:47:40|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|6
1653508070000|2022-05-25 19:47:50|68.91|68.11|68.98|68.18|68.98|68.18|68.9|68.1|12
1653508080000|2022-05-25 19:48:00|68.97|68.17|68.97|68.17|68.98|68.18|68.96|68.16|11
1653508090000|2022-05-25 19:48:10|68.96|68.16|68.94|68.14|68.96|68.16|68.91|68.11|19
1653508100000|2022-05-25 19:48:20|68.93|68.13|68.93|68.13|68.93|68.13|68.91|68.11|19
1653508110000|2022-05-25 19:48:30|68.9|68.1|68.89|68.09|68.91|68.11|68.88|68.08|12
1653508120000|2022-05-25 19:48:40|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|17
1653508130000|2022-05-25 19:48:50|68.89|68.09|68.91|68.11|68.91|68.11|68.89|68.09|12
1653508140000|2022-05-25 19:49:00|68.9|68.1|68.84|68.04|68.91|68.11|68.84|68.04|15
1653508150000|2022-05-25 19:49:10|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|5
1653508160000|2022-05-25 19:49:20|68.8|68|68.8|68|68.84|68.04|68.8|68|22
1653508170000|2022-05-25 19:49:30|68.79|67.99|68.83|68.03|68.86|68.06|68.78|67.98|22
1653508180000|2022-05-25 19:49:40|68.82|68.02|68.81|68.01|68.83|68.03|68.79|67.99|17
1653508190000|2022-05-25 19:49:50|68.82|68.02|68.84|68.04|68.84|68.04|68.82|68.02|7
1653508200000|2022-05-25 19:50:00|68.83|68.03|68.73|67.93|68.83|68.03|68.73|67.93|19
1653508210000|2022-05-25 19:50:10|68.72|67.92|68.73|67.93|68.75|67.95|68.68|67.88|17
1653508220000|2022-05-25 19:50:20|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|6
1653508230000|2022-05-25 19:50:30|68.74|67.94|68.72|67.92|68.75|67.95|68.72|67.92|7
1653508240000|2022-05-25 19:50:40|68.71|67.91|68.73|67.93|68.74|67.94|68.71|67.91|17
1653508250000|2022-05-25 19:50:50|68.72|67.92|68.79|67.99|68.81|68.01|68.72|67.92|20
1653508260000|2022-05-25 19:51:00|68.81|68.01|68.74|67.94|68.81|68.01|68.74|67.94|15
1653508270000|2022-05-25 19:51:10|68.75|67.95|68.72|67.92|68.75|67.95|68.71|67.91|14
1653508280000|2022-05-25 19:51:20|68.73|67.93|68.74|67.94|68.75|67.95|68.71|67.91|16
1653508290000|2022-05-25 19:51:30|68.73|67.93|68.75|67.95|68.76|67.96|68.73|67.93|16
1653508300000|2022-05-25 19:51:40|68.76|67.96|68.75|67.95|68.76|67.96|68.74|67.94|4
1653508310000|2022-05-25 19:51:50|68.74|67.94|68.72|67.92|68.79|67.99|68.72|67.92|15
1653508320000|2022-05-25 19:52:00|68.73|67.93|68.72|67.92|68.74|67.94|68.71|67.91|18
1653508330000|2022-05-25 19:52:10|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|7
1653508340000|2022-05-25 19:52:20|68.73|67.93|68.69|67.89|68.73|67.93|68.68|67.88|11
1653508350000|2022-05-25 19:52:30|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|5
1653508360000|2022-05-25 19:52:40|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|10
1653508370000|2022-05-25 19:52:50|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|4
1653508380000|2022-05-25 19:53:00|68.69|67.89|68.68|67.88|68.69|67.89|68.64|67.84|23
1653508390000|2022-05-25 19:53:10|68.67|67.87|68.68|67.88|68.68|67.88|68.67|67.87|6
1653508400000|2022-05-25 19:53:20|68.69|67.89|68.71|67.91|68.71|67.91|68.69|67.89|11
1653508410000|2022-05-25 19:53:30|68.72|67.92|68.73|67.93|68.73|67.93|68.71|67.91|10
1653508420000|2022-05-25 19:53:40|68.72|67.92|68.74|67.94|68.74|67.94|68.72|67.92|11
1653508430000|2022-05-25 19:53:50|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|11
1653508440000|2022-05-25 19:54:00|68.72|67.92|68.74|67.94|68.74|67.94|68.72|67.92|21
1653508450000|2022-05-25 19:54:10|68.73|67.93|68.79|67.99|68.79|67.99|68.73|67.93|15
1653508460000|2022-05-25 19:54:20|68.8|68|68.8|68|68.8|68|68.79|67.99|5
1653508470000|2022-05-25 19:54:30|68.79|67.99|68.8|68|68.8|68|68.79|67.99|16
1653508480000|2022-05-25 19:54:40|68.81|68.01|68.8|68|68.82|68.02|68.8|68|6
1653508490000|2022-05-25 19:54:50|68.79|67.99|68.8|68|68.8|68|68.79|67.99|2
1653508500000|2022-05-25 19:55:00|68.79|67.99|68.79|67.99|68.8|68|68.77|67.97|16
1653508510000|2022-05-25 19:55:10|68.8|68|68.8|68|68.8|68|68.79|67.99|3
1653508520000|2022-05-25 19:55:20|68.81|68.01|68.81|68.01|68.83|68.03|68.8|68|11
1653508530000|2022-05-25 19:55:30|68.82|68.02|68.8|68|68.82|68.02|68.79|67.99|7
1653508540000|2022-05-25 19:55:40|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|7
1653508550000|2022-05-25 19:55:50|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|8
1653508560000|2022-05-25 19:56:00|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|2
1653508570000|2022-05-25 19:56:10|68.82|68.02|68.82|68.02|68.82|68.02|68.82|68.02|1
1653508580000|2022-05-25 19:56:20|68.83|68.03|68.68|67.88|68.83|68.03|68.68|67.88|15
1653508590000|2022-05-25 19:56:30|68.69|67.89|68.62|67.82|68.69|67.89|68.62|67.82|19
1653508600000|2022-05-25 19:56:40|68.61|67.81|68.59|67.79|68.62|67.82|68.58|67.78|11
1653508610000|2022-05-25 19:56:50|68.6|67.8|68.63|67.83|68.65|67.85|68.6|67.8|10
1653508620000|2022-05-25 19:57:00|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|11
1653508630000|2022-05-25 19:57:10|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|2
1653508640000|2022-05-25 19:57:20|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|6
1653508650000|2022-05-25 19:57:30|68.63|67.83|68.62|67.82|68.63|67.83|68.61|67.81|16
1653508660000|2022-05-25 19:57:40|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|8
1653508670000|2022-05-25 19:57:50|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|10
1653508680000|2022-05-25 19:58:00|68.63|67.83|68.62|67.82|68.63|67.83|68.61|67.81|4
1653508690000|2022-05-25 19:58:10|68.61|67.81|68.62|67.82|68.62|67.82|68.6|67.8|10
1653508700000|2022-05-25 19:58:20|68.61|67.81|68.62|67.82|68.62|67.82|68.6|67.8|11
1653508710000|2022-05-25 19:58:30|68.61|67.81|68.6|67.8|68.63|67.83|68.59|67.79|16
1653508720000|2022-05-25 19:58:40|68.59|67.79|68.61|67.81|68.61|67.81|68.59|67.79|3
1653508730000|2022-05-25 19:58:50|68.6|67.8|68.63|67.83|68.63|67.83|68.6|67.8|10
1653508740000|2022-05-25 19:59:00|68.62|67.82|68.6|67.8|68.64|67.84|68.6|67.8|9
1653508750000|2022-05-25 19:59:10|68.59|67.79|68.58|67.78|68.6|67.8|68.56|67.76|10
1653508760000|2022-05-25 19:59:20|68.6|67.8|68.59|67.79|68.6|67.8|68.58|67.78|7
1653508770000|2022-05-25 19:59:30|68.58|67.78|68.57|67.77|68.59|67.79|68.57|67.77|3
1653508780000|2022-05-25 19:59:40|68.55|67.75|68.55|67.75|68.59|67.79|68.53|67.73|13
1653508790000|2022-05-25 19:59:50|68.53|67.73|68.57|67.77|68.57|67.77|68.52|67.72|16
1653508800000|2022-05-25 20:00:00|68.58|67.78|68.55|67.75|68.6|67.8|68.55|67.75|17
1653508810000|2022-05-25 20:00:10|68.54|67.74|68.53|67.73|68.56|67.76|68.53|67.73|20
1653508820000|2022-05-25 20:00:20|68.52|67.72|68.54|67.74|68.54|67.74|68.52|67.72|9
1653508830000|2022-05-25 20:00:30|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|5
1653508840000|2022-05-25 20:00:40|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|7
1653508850000|2022-05-25 20:00:50|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1653508870000|2022-05-25 20:01:10|68.55|67.75|68.6|67.8|68.6|67.8|68.54|67.74|15
1653508880000|2022-05-25 20:01:20|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|7
1653508890000|2022-05-25 20:01:30|68.6|67.8|68.59|67.79|68.62|67.82|68.59|67.79|15
1653508900000|2022-05-25 20:01:40|68.61|67.81|68.59|67.79|68.61|67.81|68.58|67.78|12
1653508910000|2022-05-25 20:01:50|68.58|67.78|68.59|67.79|68.59|67.79|68.57|67.77|15
1653508920000|2022-05-25 20:02:00|68.58|67.78|68.58|67.78|68.59|67.79|68.58|67.78|3
1653508930000|2022-05-25 20:02:10|68.59|67.79|68.62|67.82|68.62|67.82|68.59|67.79|8
1653508940000|2022-05-25 20:02:20|68.63|67.83|68.64|67.84|68.65|67.85|68.62|67.82|8
1653508950000|2022-05-25 20:02:30|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|8
1653508960000|2022-05-25 20:02:40|68.63|67.83|68.64|67.84|68.68|67.88|68.63|67.83|12
1653508970000|2022-05-25 20:02:50|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|16
1653508980000|2022-05-25 20:03:00|68.63|67.83|68.68|67.88|68.68|67.88|68.63|67.83|13
1653508990000|2022-05-25 20:03:10|68.67|67.87|68.68|67.88|68.68|67.88|68.67|67.87|14
1653509000000|2022-05-25 20:03:20|68.67|67.87|68.63|67.83|68.68|67.88|68.63|67.83|10
1653509010000|2022-05-25 20:03:30|68.62|67.82|68.64|67.84|68.64|67.84|68.62|67.82|9
1653509020000|2022-05-25 20:03:40|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|8
1653509030000|2022-05-25 20:03:50|68.62|67.82|68.68|67.88|68.68|67.88|68.62|67.82|12
1653509040000|2022-05-25 20:04:00|68.67|67.87|68.68|67.88|68.69|67.89|68.67|67.87|4
1653509050000|2022-05-25 20:04:10|68.67|67.87|68.63|67.83|68.68|67.88|68.61|67.81|15
1653509060000|2022-05-25 20:04:20|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|9
1653509070000|2022-05-25 20:04:30|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|17
1653509080000|2022-05-25 20:04:40|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|11
1653509090000|2022-05-25 20:04:50|68.62|67.82|68.64|67.84|68.65|67.85|68.62|67.82|13
1653509100000|2022-05-25 20:05:00|68.63|67.83|68.62|67.82|68.66|67.86|68.62|67.82|14
1653509110000|2022-05-25 20:05:10|68.64|67.84|68.68|67.88|68.69|67.89|68.64|67.84|6
1653509120000|2022-05-25 20:05:20|68.69|67.89|68.68|67.88|68.7|67.9|68.68|67.88|7
1653509130000|2022-05-25 20:05:30|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|6
1653509140000|2022-05-25 20:05:40|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|7
1653509150000|2022-05-25 20:05:50|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|6
1653509160000|2022-05-25 20:06:00|68.69|67.89|68.69|67.89|68.71|67.91|68.69|67.89|15
1653509180000|2022-05-25 20:06:20|68.7|67.9|68.67|67.87|68.7|67.9|68.67|67.87|16
1653509190000|2022-05-25 20:06:30|68.7|67.9|68.69|67.89|68.7|67.9|68.68|67.88|10
1653509200000|2022-05-25 20:06:40|68.68|67.88|68.68|67.88|68.7|67.9|68.67|67.87|11
1653509210000|2022-05-25 20:06:50|68.69|67.89|68.65|67.85|68.69|67.89|68.64|67.84|13
1653509220000|2022-05-25 20:07:00|68.66|67.86|68.61|67.81|68.66|67.86|68.6|67.8|8
1653509230000|2022-05-25 20:07:10|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|8
1653509240000|2022-05-25 20:07:20|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|9
1653509250000|2022-05-25 20:07:30|68.61|67.81|68.64|67.84|68.64|67.84|68.61|67.81|12
1653509260000|2022-05-25 20:07:40|68.63|67.83|68.68|67.88|68.69|67.89|68.63|67.83|15
1653509270000|2022-05-25 20:07:50|68.67|67.87|68.64|67.84|68.69|67.89|68.64|67.84|12
1653509280000|2022-05-25 20:08:00|68.66|67.86|68.67|67.87|68.69|67.89|68.66|67.86|6
1653509290000|2022-05-25 20:08:10|68.66|67.86|68.62|67.82|68.68|67.88|68.62|67.82|10
1653509300000|2022-05-25 20:08:20|68.61|67.81|68.62|67.82|68.62|67.82|68.61|67.81|6
1653509310000|2022-05-25 20:08:30|68.63|67.83|68.66|67.86|68.68|67.88|68.63|67.83|13
1653509320000|2022-05-25 20:08:40|68.67|67.87|68.67|67.87|68.68|67.88|68.66|67.86|9
1653509330000|2022-05-25 20:08:50|68.68|67.88|68.67|67.87|68.68|67.88|68.67|67.87|4
1653509340000|2022-05-25 20:09:00|68.66|67.86|68.67|67.87|68.68|67.88|68.61|67.81|12
1653509350000|2022-05-25 20:09:10|68.68|67.88|68.69|67.89|68.69|67.89|68.67|67.87|17
1653509360000|2022-05-25 20:09:20|68.68|67.88|68.68|67.88|68.69|67.89|68.66|67.86|9
1653509370000|2022-05-25 20:09:30|68.69|67.89|68.68|67.88|68.69|67.89|68.68|67.88|6
1653509380000|2022-05-25 20:09:40|68.69|67.89|68.68|67.88|68.69|67.89|68.68|67.88|8
1653509390000|2022-05-25 20:09:50|68.69|67.89|68.69|67.89|68.69|67.89|68.68|67.88|3
1653509400000|2022-05-25 20:10:00|68.68|67.88|68.68|67.88|68.69|67.89|68.68|67.88|7
1653509410000|2022-05-25 20:10:10|68.69|67.89|68.69|67.89|68.69|67.89|68.67|67.87|14
1653509420000|2022-05-25 20:10:20|68.67|67.87|68.69|67.89|68.69|67.89|68.67|67.87|21
1653509430000|2022-05-25 20:10:30|68.68|67.88|68.69|67.89|68.69|67.89|68.67|67.87|17
1653509440000|2022-05-25 20:10:40|68.68|67.88|68.67|67.87|68.69|67.89|68.67|67.87|17
1653509450000|2022-05-25 20:10:50|68.68|67.88|68.67|67.87|68.69|67.89|68.67|67.87|6
1653509460000|2022-05-25 20:11:00|68.68|67.88|68.68|67.88|68.68|67.88|68.66|67.86|4
1653509490000|2022-05-25 20:11:30|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|6
1653509500000|2022-05-25 20:11:40|68.69|67.89|68.71|67.91|68.71|67.91|68.69|67.89|3
1653509510000|2022-05-25 20:11:50|68.72|67.92|68.72|67.92|68.72|67.92|68.71|67.91|11
1653509520000|2022-05-25 20:12:00|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|9
1653509530000|2022-05-25 20:12:10|68.72|67.92|68.73|67.93|68.73|67.93|68.71|67.91|4
1653509540000|2022-05-25 20:12:20|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|8
1653509550000|2022-05-25 20:12:30|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|6
1653509570000|2022-05-25 20:12:50|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|7
1653509580000|2022-05-25 20:13:00|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|6
1653509590000|2022-05-25 20:13:10|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|8
1653509600000|2022-05-25 20:13:20|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|4
1653509610000|2022-05-25 20:13:30|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1653509620000|2022-05-25 20:13:40|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|4
1653509630000|2022-05-25 20:13:50|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1653509650000|2022-05-25 20:14:10|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|6
1653509660000|2022-05-25 20:14:20|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|7
1653509670000|2022-05-25 20:14:30|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|8
1653509680000|2022-05-25 20:14:40|68.72|67.92|68.72|67.92|68.72|67.92|68.71|67.91|3
1653509690000|2022-05-25 20:14:50|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|6
1653509700000|2022-05-25 20:15:00|68.71|67.91|68.68|67.88|68.71|67.91|68.67|67.87|6
1653509710000|2022-05-25 20:15:10|68.67|67.87|68.66|67.86|68.67|67.87|68.65|67.85|7
1653509720000|2022-05-25 20:15:20|68.67|67.87|68.66|67.86|68.67|67.87|68.64|67.84|5
1653509730000|2022-05-25 20:15:30|68.67|67.87|68.72|67.92|68.73|67.93|68.67|67.87|14
1653509740000|2022-05-25 20:15:40|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|3
1653509750000|2022-05-25 20:15:50|68.72|67.92|68.78|67.98|68.78|67.98|68.72|67.92|12
1653509760000|2022-05-25 20:16:00|68.79|67.99|68.78|67.98|68.79|67.99|68.78|67.98|6
1653509770000|2022-05-25 20:16:10|68.79|67.99|68.82|68.02|68.82|68.02|68.78|67.98|14
1653509780000|2022-05-25 20:16:20|68.81|68.01|68.81|68.01|68.82|68.02|68.81|68.01|7
1653509790000|2022-05-25 20:16:30|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|4
1653509800000|2022-05-25 20:16:40|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|10
1653509810000|2022-05-25 20:16:50|68.82|68.02|68.82|68.02|68.82|68.02|68.82|68.02|1
1653509820000|2022-05-25 20:17:00|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|8
1653509830000|2022-05-25 20:17:10|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|6
1653509840000|2022-05-25 20:17:20|68.81|68.01|68.81|68.01|68.82|68.02|68.81|68.01|7
1653509850000|2022-05-25 20:17:30|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|14
1653509870000|2022-05-25 20:17:50|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|4
1653509880000|2022-05-25 20:18:00|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|3
1653509890000|2022-05-25 20:18:10|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|5
1653509900000|2022-05-25 20:18:20|68.84|68.04|68.84|68.04|68.85|68.05|68.83|68.03|8
1653509930000|2022-05-25 20:18:50|68.85|68.05|68.9|68.1|68.9|68.1|68.85|68.05|9
1653509940000|2022-05-25 20:19:00|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|4
1653509950000|2022-05-25 20:19:10|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|5
1653509970000|2022-05-25 20:19:30|68.88|68.08|68.84|68.04|68.89|68.09|68.83|68.03|13
1653509980000|2022-05-25 20:19:40|68.85|68.05|68.89|68.09|68.9|68.1|68.84|68.04|8
1653509990000|2022-05-25 20:19:50|68.88|68.08|68.89|68.09|68.9|68.1|68.88|68.08|14
1653510000000|2022-05-25 20:20:00|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|12
1653510010000|2022-05-25 20:20:10|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1653510020000|2022-05-25 20:20:20|68.9|68.1|68.91|68.11|68.92|68.12|68.9|68.1|8
1653510030000|2022-05-25 20:20:30|68.9|68.1|68.91|68.11|68.92|68.12|68.9|68.1|8
1653510040000|2022-05-25 20:20:40|68.92|68.12|68.81|68.01|68.92|68.12|68.8|68|15
1653510050000|2022-05-25 20:20:50|68.8|68|68.79|67.99|68.8|68|68.75|67.95|20
1653510060000|2022-05-25 20:21:00|68.78|67.98|68.76|67.96|68.79|67.99|68.72|67.92|13
1653510070000|2022-05-25 20:21:10|68.75|67.95|68.73|67.93|68.75|67.95|68.71|67.91|15
1653510080000|2022-05-25 20:21:20|68.74|67.94|68.79|67.99|68.79|67.99|68.73|67.93|16
1653510090000|2022-05-25 20:21:30|68.78|67.98|68.86|68.06|68.88|68.08|68.78|67.98|19
1653510100000|2022-05-25 20:21:40|68.85|68.05|68.86|68.06|68.86|68.06|68.85|68.05|10
1653510110000|2022-05-25 20:21:50|68.83|68.03|68.85|68.05|68.85|68.05|68.8|68|11
1653510120000|2022-05-25 20:22:00|68.86|68.06|68.81|68.01|68.86|68.06|68.81|68.01|14
1653510130000|2022-05-25 20:22:10|68.82|68.02|68.82|68.02|68.83|68.03|68.8|68|15
1653510140000|2022-05-25 20:22:20|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|5
1653510150000|2022-05-25 20:22:30|68.82|68.02|68.79|67.99|68.83|68.03|68.79|67.99|12
1653510160000|2022-05-25 20:22:40|68.8|68|68.8|68|68.8|68|68.77|67.97|11
1653510170000|2022-05-25 20:22:50|68.79|67.99|68.79|67.99|68.79|67.99|68.75|67.95|13
1653510180000|2022-05-25 20:23:00|68.8|68|68.78|67.98|68.8|68|68.76|67.96|14
1653510190000|2022-05-25 20:23:10|68.77|67.97|68.79|67.99|68.8|68|68.77|67.97|14
1653510200000|2022-05-25 20:23:20|68.8|68|68.81|68.01|68.81|68.01|68.79|67.99|16
1653510210000|2022-05-25 20:23:30|68.82|68.02|68.82|68.02|68.83|68.03|68.79|67.99|21
1653510220000|2022-05-25 20:23:40|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|7
1653510230000|2022-05-25 20:23:50|68.8|68|68.79|67.99|68.81|68.01|68.79|67.99|6
1653510240000|2022-05-25 20:24:00|68.78|67.98|68.78|67.98|68.79|67.99|68.78|67.98|9
1653510250000|2022-05-25 20:24:10|68.8|68|68.8|68|68.81|68.01|68.79|67.99|7
1653510260000|2022-05-25 20:24:20|68.81|68.01|68.8|68|68.81|68.01|68.79|67.99|4
1653510270000|2022-05-25 20:24:30|68.81|68.01|68.8|68|68.81|68.01|68.79|67.99|12
1653510280000|2022-05-25 20:24:40|68.79|67.99|68.79|67.99|68.8|68|68.77|67.97|9
1653510290000|2022-05-25 20:24:50|68.8|68|68.78|67.98|68.8|68|68.75|67.95|8
1653510300000|2022-05-25 20:25:00|68.77|67.97|68.78|67.98|68.78|67.98|68.77|67.97|10
1653510310000|2022-05-25 20:25:10|68.77|67.97|68.73|67.93|68.78|67.98|68.73|67.93|17
1653510320000|2022-05-25 20:25:20|68.74|67.94|68.74|67.94|68.75|67.95|68.73|67.93|10
1653510330000|2022-05-25 20:25:30|68.75|67.95|68.78|67.98|68.8|68|68.73|67.93|18
1653510340000|2022-05-25 20:25:40|68.77|67.97|68.75|67.95|68.77|67.97|68.73|67.93|16
1653510350000|2022-05-25 20:25:50|68.74|67.94|68.74|67.94|68.78|67.98|68.73|67.93|16
1653510360000|2022-05-25 20:26:00|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|8
1653510370000|2022-05-25 20:26:10|68.75|67.95|68.75|67.95|68.75|67.95|68.74|67.94|7
1653510380000|2022-05-25 20:26:20|68.74|67.94|68.75|67.95|68.75|67.95|68.73|67.93|10
1653510390000|2022-05-25 20:26:30|68.74|67.94|68.73|67.93|68.75|67.95|68.73|67.93|17
1653510400000|2022-05-25 20:26:40|68.74|67.94|68.73|67.93|68.74|67.94|68.72|67.92|14
1653510410000|2022-05-25 20:26:50|68.72|67.92|68.7|67.9|68.73|67.93|68.7|67.9|12
1653510420000|2022-05-25 20:27:00|68.69|67.89|68.69|67.89|68.71|67.91|68.69|67.89|8
1653510430000|2022-05-25 20:27:10|68.7|67.9|68.69|67.89|68.71|67.91|68.69|67.89|17
1653510440000|2022-05-25 20:27:20|68.7|67.9|68.71|67.91|68.72|67.92|68.69|67.89|13
1653510450000|2022-05-25 20:27:30|68.72|67.92|68.72|67.92|68.73|67.93|68.7|67.9|18
1653510460000|2022-05-25 20:27:40|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|7
1653510480000|2022-05-25 20:28:00|68.72|67.92|68.69|67.89|68.73|67.93|68.69|67.89|18
1653510490000|2022-05-25 20:28:10|68.71|67.91|68.72|67.92|68.73|67.93|68.7|67.9|14
1653510500000|2022-05-25 20:28:20|68.71|67.91|68.72|67.92|68.72|67.92|68.69|67.89|15
1653510510000|2022-05-25 20:28:30|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|16
1653510520000|2022-05-25 20:28:40|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|15
1653510530000|2022-05-25 20:28:50|68.72|67.92|68.69|67.89|68.72|67.92|68.68|67.88|17
1653510540000|2022-05-25 20:29:00|68.71|67.91|68.74|67.94|68.74|67.94|68.69|67.89|13
1653510550000|2022-05-25 20:29:10|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|8
1653510560000|2022-05-25 20:29:20|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|5
1653510570000|2022-05-25 20:29:30|68.74|67.94|68.75|67.95|68.75|67.95|68.73|67.93|10
1653510580000|2022-05-25 20:29:40|68.76|67.96|68.78|67.98|68.78|67.98|68.76|67.96|9
1653510590000|2022-05-25 20:29:50|68.77|67.97|68.78|67.98|68.78|67.98|68.76|67.96|19
1653510600000|2022-05-25 20:30:00|68.76|67.96|68.75|67.95|68.78|67.98|68.72|67.92|16
1653510610000|2022-05-25 20:30:10|68.76|67.96|68.78|67.98|68.8|68|68.76|67.96|18
1653510620000|2022-05-25 20:30:20|68.79|67.99|68.78|67.98|68.8|68|68.78|67.98|12
1653510630000|2022-05-25 20:30:30|68.79|67.99|68.8|68|68.8|68|68.78|67.98|7
1653510640000|2022-05-25 20:30:40|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|15
1653510650000|2022-05-25 20:30:50|68.8|68|68.83|68.03|68.83|68.03|68.79|67.99|15
1653510660000|2022-05-25 20:31:00|68.82|68.02|68.83|68.03|68.86|68.06|68.82|68.02|13
1653510670000|2022-05-25 20:31:10|68.82|68.02|68.82|68.02|68.84|68.04|68.81|68.01|16
1653510680000|2022-05-25 20:31:20|68.81|68.01|68.83|68.03|68.83|68.03|68.8|68|13
1653510690000|2022-05-25 20:31:30|68.82|68.02|68.84|68.04|68.84|68.04|68.82|68.02|13
1653510700000|2022-05-25 20:31:40|68.85|68.05|68.87|68.07|68.87|68.07|68.85|68.05|3
1653510710000|2022-05-25 20:31:50|68.86|68.06|68.88|68.08|68.88|68.08|68.86|68.06|10
1653510720000|2022-05-25 20:32:00|68.87|68.07|68.89|68.09|68.89|68.09|68.87|68.07|5
1653510730000|2022-05-25 20:32:10|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|6
1653510740000|2022-05-25 20:32:20|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|11
1653510750000|2022-05-25 20:32:30|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|9
1653510760000|2022-05-25 20:32:40|68.9|68.1|68.91|68.11|68.92|68.12|68.89|68.09|6
1653510770000|2022-05-25 20:32:50|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|6
1653510780000|2022-05-25 20:33:00|68.92|68.12|68.89|68.09|68.92|68.12|68.89|68.09|10
1653510790000|2022-05-25 20:33:10|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|5
1653510800000|2022-05-25 20:33:20|68.89|68.09|68.9|68.1|68.9|68.1|68.88|68.08|12
1653510810000|2022-05-25 20:33:30|68.89|68.09|68.92|68.12|68.92|68.12|68.89|68.09|14
1653510820000|2022-05-25 20:33:40|68.93|68.13|68.92|68.12|68.94|68.14|68.92|68.12|15
1653510830000|2022-05-25 20:33:50|68.93|68.13|68.96|68.16|68.97|68.17|68.92|68.12|9
1653510840000|2022-05-25 20:34:00|68.97|68.17|68.92|68.12|68.97|68.17|68.92|68.12|15
1653510850000|2022-05-25 20:34:10|68.93|68.13|68.96|68.16|68.97|68.17|68.93|68.13|14
1653510860000|2022-05-25 20:34:20|68.95|68.15|68.97|68.17|68.98|68.18|68.95|68.15|9
1653510870000|2022-05-25 20:34:30|68.98|68.18|68.98|68.18|68.99|68.19|68.96|68.16|13
1653510880000|2022-05-25 20:34:40|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|4
1653510890000|2022-05-25 20:34:50|68.97|68.17|68.99|68.19|68.99|68.19|68.97|68.17|9
1653510900000|2022-05-25 20:35:00|68.98|68.18|68.98|68.18|68.99|68.19|68.97|68.17|11
1653510910000|2022-05-25 20:35:10|68.97|68.17|68.92|68.12|68.98|68.18|68.91|68.11|18
1653510920000|2022-05-25 20:35:20|68.93|68.13|68.97|68.17|68.97|68.17|68.91|68.11|17
1653510930000|2022-05-25 20:35:30|68.98|68.18|68.98|68.18|68.98|68.18|68.97|68.17|5
1653510940000|2022-05-25 20:35:40|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|5
1653510950000|2022-05-25 20:35:50|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|17
1653510960000|2022-05-25 20:36:00|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|2
1653510970000|2022-05-25 20:36:10|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|4
1653510980000|2022-05-25 20:36:20|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|3
1653510990000|2022-05-25 20:36:30|69|68.2|68.99|68.19|69|68.2|68.98|68.18|4
1653511000000|2022-05-25 20:36:40|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|5
1653511010000|2022-05-25 20:36:50|68.99|68.19|69.01|68.21|69.01|68.21|68.98|68.18|8
1653511020000|2022-05-25 20:37:00|69|68.2|69|68.2|69.01|68.21|69|68.2|11
1653511030000|2022-05-25 20:37:10|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|7
1653511040000|2022-05-25 20:37:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|14
1653511050000|2022-05-25 20:37:30|69|68.2|69|68.2|69|68.2|69|68.2|1
1653511060000|2022-05-25 20:37:40|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|10
1653511070000|2022-05-25 20:37:50|69.01|68.21|69|68.2|69.02|68.22|69|68.2|9
1653511080000|2022-05-25 20:38:00|69.01|68.21|69.01|68.21|69.01|68.21|68.99|68.19|16
1653511090000|2022-05-25 20:38:10|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|8
1653511100000|2022-05-25 20:38:20|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|6
1653511110000|2022-05-25 20:38:30|69|68.2|69.02|68.22|69.03|68.23|69|68.2|9
1653511120000|2022-05-25 20:38:40|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|6
1653511130000|2022-05-25 20:38:50|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|4
1653511140000|2022-05-25 20:39:00|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|7
1653511150000|2022-05-25 20:39:10|69.02|68.22|69|68.2|69.02|68.22|68.99|68.19|13
1653511160000|2022-05-25 20:39:20|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|3
1653511170000|2022-05-25 20:39:30|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653511180000|2022-05-25 20:39:40|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|5
1653511190000|2022-05-25 20:39:50|69|68.2|69|68.2|69.01|68.21|69|68.2|5
1653511200000|2022-05-25 20:40:00|68.99|68.19|69|68.2|69|68.2|68.99|68.19|14
1653511210000|2022-05-25 20:40:10|68.99|68.19|68.99|68.19|69.01|68.21|68.99|68.19|5
1653511220000|2022-05-25 20:40:20|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|12
1653511230000|2022-05-25 20:40:30|69|68.2|69.01|68.21|69.01|68.21|69|68.2|14
1653511240000|2022-05-25 20:40:40|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1653511260000|2022-05-25 20:41:00|68.99|68.19|69|68.2|69|68.2|68.98|68.18|7
1653511270000|2022-05-25 20:41:10|69.01|68.21|69|68.2|69.01|68.21|69|68.2|4
1653511280000|2022-05-25 20:41:20|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|7
1653511290000|2022-05-25 20:41:30|68.97|68.17|69|68.2|69|68.2|68.97|68.17|3
1653511300000|2022-05-25 20:41:40|68.99|68.19|68.94|68.14|68.99|68.19|68.94|68.14|6
1653511310000|2022-05-25 20:41:50|68.95|68.15|68.94|68.14|68.95|68.15|68.93|68.13|12
1653511320000|2022-05-25 20:42:00|68.95|68.15|68.92|68.12|68.95|68.15|68.92|68.12|11
1653511330000|2022-05-25 20:42:10|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|3
1653511350000|2022-05-25 20:42:30|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|4
1653511360000|2022-05-25 20:42:40|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|6
1653511370000|2022-05-25 20:42:50|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|8
1653511380000|2022-05-25 20:43:00|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|7
1653511390000|2022-05-25 20:43:10|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|4
1653511400000|2022-05-25 20:43:20|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|4
1653511410000|2022-05-25 20:43:30|68.95|68.15|68.95|68.15|68.95|68.15|68.94|68.14|7
1653511420000|2022-05-25 20:43:40|68.94|68.14|68.95|68.15|68.95|68.15|68.94|68.14|4
1653511430000|2022-05-25 20:43:50|68.94|68.14|68.95|68.15|68.95|68.15|68.94|68.14|2
1653511460000|2022-05-25 20:44:20|68.94|68.14|68.94|68.14|68.94|68.14|68.93|68.13|3
1653511470000|2022-05-25 20:44:30|68.95|68.15|68.93|68.13|68.95|68.15|68.91|68.11|17
1653511480000|2022-05-25 20:44:40|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|7
1653511490000|2022-05-25 20:44:50|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|6
1653511500000|2022-05-25 20:45:00|68.93|68.13|68.93|68.13|68.93|68.13|68.91|68.11|7
1653511510000|2022-05-25 20:45:10|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|3
1653511520000|2022-05-25 20:45:20|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|8
1653511530000|2022-05-25 20:45:30|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|5
1653511540000|2022-05-25 20:45:40|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|4
1653511550000|2022-05-25 20:45:50|68.94|68.14|68.95|68.15|68.95|68.15|68.94|68.14|4
1653511560000|2022-05-25 20:46:00|68.94|68.14|68.94|68.14|68.95|68.15|68.94|68.14|5
1653511570000|2022-05-25 20:46:10|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|9
1653511580000|2022-05-25 20:46:20|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|6
1653511590000|2022-05-25 20:46:30|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|5
1653511600000|2022-05-25 20:46:40|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|3
1653511610000|2022-05-25 20:46:50|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|2
1653511620000|2022-05-25 20:47:00|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|6
1653511630000|2022-05-25 20:47:10|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|4
1653511640000|2022-05-25 20:47:20|68.92|68.12|68.95|68.15|68.95|68.15|68.92|68.12|4
1653511650000|2022-05-25 20:47:30|68.94|68.14|68.94|68.14|68.95|68.15|68.94|68.14|3
1653511660000|2022-05-25 20:47:40|68.95|68.15|68.99|68.19|68.99|68.19|68.94|68.14|7
1653511670000|2022-05-25 20:47:50|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|8
1653511680000|2022-05-25 20:48:00|68.98|68.18|69|68.2|69|68.2|68.98|68.18|7
1653511690000|2022-05-25 20:48:10|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|6
1653511700000|2022-05-25 20:48:20|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|6
1653511710000|2022-05-25 20:48:30|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|5
1653511720000|2022-05-25 20:48:40|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|5
1653511740000|2022-05-25 20:49:00|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|3
1653511750000|2022-05-25 20:49:10|68.98|68.18|68.98|68.18|68.98|68.18|68.97|68.17|3
1653511760000|2022-05-25 20:49:20|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|8
1653511770000|2022-05-25 20:49:30|68.99|68.19|69.07|68.27|69.08|68.28|68.99|68.19|10
1653511780000|2022-05-25 20:49:40|69.08|68.28|69.07|68.27|69.08|68.28|69.07|68.27|4
1653511790000|2022-05-25 20:49:50|69.08|68.28|69.07|68.27|69.09|68.29|69.06|68.26|12
1653511800000|2022-05-25 20:50:00|69.08|68.28|69.03|68.23|69.08|68.28|69.03|68.23|10
1653511810000|2022-05-25 20:50:10|69.04|68.24|69.01|68.21|69.04|68.24|69.01|68.21|5
1653511820000|2022-05-25 20:50:20|69|68.2|69.01|68.21|69.02|68.22|69|68.2|9
1653511830000|2022-05-25 20:50:30|69.02|68.22|69|68.2|69.02|68.22|69|68.2|7
1653511840000|2022-05-25 20:50:40|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|4
1653511850000|2022-05-25 20:50:50|69|68.2|69|68.2|69|68.2|69|68.2|1
1653511870000|2022-05-25 20:51:10|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653511880000|2022-05-25 20:51:20|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653511890000|2022-05-25 20:51:30|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653511900000|2022-05-25 20:51:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653511910000|2022-05-25 20:51:50|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653511920000|2022-05-25 20:52:00|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653511930000|2022-05-25 20:52:10|69.01|68.21|69|68.2|69.02|68.22|69|68.2|4
1653511940000|2022-05-25 20:52:20|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|7
1653511950000|2022-05-25 20:52:30|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|3
1653511960000|2022-05-25 20:52:40|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|3
1653511970000|2022-05-25 20:52:50|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653511980000|2022-05-25 20:53:00|69|68.2|69|68.2|69|68.2|69|68.2|1
1653511990000|2022-05-25 20:53:10|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|9
1653512010000|2022-05-25 20:53:30|69|68.2|68.99|68.19|69|68.2|68.99|68.19|6
1653512020000|2022-05-25 20:53:40|69|68.2|69|68.2|69.01|68.21|68.99|68.19|5
1653512030000|2022-05-25 20:53:50|69.01|68.21|69|68.2|69.01|68.21|69|68.2|4
1653512040000|2022-05-25 20:54:00|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653512050000|2022-05-25 20:54:10|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|9
1653512060000|2022-05-25 20:54:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653512070000|2022-05-25 20:54:30|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1653512080000|2022-05-25 20:54:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653512090000|2022-05-25 20:54:50|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|4
1653512100000|2022-05-25 20:55:00|69.01|68.21|68.99|68.19|69.01|68.21|68.98|68.18|14
1653512110000|2022-05-25 20:55:10|68.98|68.18|69|68.2|69|68.2|68.98|68.18|11
1653512120000|2022-05-25 20:55:20|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1653512130000|2022-05-25 20:55:30|68.99|68.19|68.99|68.19|68.99|68.19|68.99|68.19|1
1653512140000|2022-05-25 20:55:40|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653512150000|2022-05-25 20:55:50|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653512160000|2022-05-25 20:56:00|69|68.2|69|68.2|69|68.2|68.98|68.18|9
1653512170000|2022-05-25 20:56:10|68.99|68.19|68.99|68.19|68.99|68.19|68.99|68.19|1
1653512180000|2022-05-25 20:56:20|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|6
1653512190000|2022-05-25 20:56:30|69|68.2|69|68.2|69|68.2|69|68.2|1
1653512200000|2022-05-25 20:56:40|68.99|68.19|69.08|68.28|69.08|68.28|68.99|68.19|21
1653512210000|2022-05-25 20:56:50|69.09|68.29|69.07|68.27|69.1|68.3|69.07|68.27|11
1653512220000|2022-05-25 20:57:00|69.06|68.26|69.01|68.21|69.06|68.26|69|68.2|20
1653512230000|2022-05-25 20:57:10|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653512240000|2022-05-25 20:57:20|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|4
1653512250000|2022-05-25 20:57:30|69|68.2|68.99|68.19|69|68.2|68.98|68.18|6
1653512260000|2022-05-25 20:57:40|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|8
1653512270000|2022-05-25 20:57:50|68.98|68.18|68.99|68.19|69.01|68.21|68.98|68.18|10
1653512280000|2022-05-25 20:58:00|69|68.2|69|68.2|69.01|68.21|68.99|68.19|9
1653512290000|2022-05-25 20:58:10|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653512300000|2022-05-25 20:58:20|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|8
1653512310000|2022-05-25 20:58:30|68.99|68.19|69.02|68.22|69.03|68.23|68.99|68.19|10
1653512320000|2022-05-25 20:58:40|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|4
1653512330000|2022-05-25 20:58:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653512340000|2022-05-25 20:59:00|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1653512350000|2022-05-25 20:59:10|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1653512360000|2022-05-25 20:59:20|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|8
1653512370000|2022-05-25 20:59:30|69|68.2|68.99|68.19|69|68.2|68.99|68.19|4
1653512380000|2022-05-25 20:59:40|68.98|68.18|69|68.2|69|68.2|68.98|68.18|4
1653512390000|2022-05-25 20:59:50|69.01|68.21|69.01|68.21|69.01|68.21|69.01|68.21|1
1653512400000|2022-05-25 21:00:00|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653512430000|2022-05-25 21:00:30|69.01|68.21|68.99|68.19|69.01|68.21|68.98|68.18|7
1653512440000|2022-05-25 21:00:40|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|3
1653512450000|2022-05-25 21:00:50|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|2
1653512460000|2022-05-25 21:01:00|69.04|68.24|69.02|68.22|69.04|68.24|69.02|68.22|5
1653512470000|2022-05-25 21:01:10|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|8
1653512480000|2022-05-25 21:01:20|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|6
1653512510000|2022-05-25 21:01:50|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|2
1653512520000|2022-05-25 21:02:00|69.03|68.23|69.03|68.23|69.03|68.23|69.03|68.23|1
1653512530000|2022-05-25 21:02:10|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653512540000|2022-05-25 21:02:20|69.03|68.23|69.03|68.23|69.03|68.23|69.03|68.23|1
1653512550000|2022-05-25 21:02:30|69.04|68.24|69.04|68.24|69.04|68.24|69.04|68.24|1
1653512590000|2022-05-25 21:03:10|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|7
1653512600000|2022-05-25 21:03:20|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653512650000|2022-05-25 21:04:10|69.01|68.21|69.01|68.21|69.01|68.21|69.01|68.21|1
1653512690000|2022-05-25 21:04:50|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|3
1653512700000|2022-05-25 21:05:00|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|2
1653512710000|2022-05-25 21:05:10|69.01|68.21|69.01|68.21|69.01|68.21|69.01|68.21|1
1653512730000|2022-05-25 21:05:30|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|2
1653512760000|2022-05-25 21:06:00|69|68.2|69|68.2|69.01|68.21|69|68.2|7
1653512780000|2022-05-25 21:06:20|68.99|68.19|68.94|68.14|68.99|68.19|68.94|68.14|7
1653512790000|2022-05-25 21:06:30|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|2
1653512800000|2022-05-25 21:06:40|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|2
1653512850000|2022-05-25 21:07:30|68.93|68.13|68.95|68.15|68.95|68.15|68.93|68.13|3
1653512860000|2022-05-25 21:07:40|68.94|68.14|68.95|68.15|68.95|68.15|68.94|68.14|2
1653512870000|2022-05-25 21:07:50|68.96|68.16|68.95|68.15|68.96|68.16|68.95|68.15|2
1653512880000|2022-05-25 21:08:00|68.96|68.16|68.96|68.16|68.96|68.16|68.96|68.16|1
1653512900000|2022-05-25 21:08:20|68.97|68.17|68.96|68.16|68.97|68.17|68.95|68.15|4
1653512910000|2022-05-25 21:08:30|68.95|68.15|68.92|68.12|68.95|68.15|68.91|68.11|10
1653512920000|2022-05-25 21:08:40|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|3
1653512940000|2022-05-25 21:09:00|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|4
1653512970000|2022-05-25 21:09:30|68.94|68.14|68.94|68.14|68.94|68.14|68.94|68.14|1
1653512980000|2022-05-25 21:09:40|68.93|68.13|68.95|68.15|68.95|68.15|68.93|68.13|3
1653513000000|2022-05-25 21:10:00|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|19
1653513010000|2022-05-25 21:10:10|68.93|68.13|68.93|68.13|68.94|68.14|68.91|68.11|13
1653513020000|2022-05-25 21:10:20|68.94|68.14|68.91|68.11|68.94|68.14|68.91|68.11|10
1653513030000|2022-05-25 21:10:30|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|9
1653513040000|2022-05-25 21:10:40|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|5
1653513050000|2022-05-25 21:10:50|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|2
1653513070000|2022-05-25 21:11:10|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|8
1653513100000|2022-05-25 21:11:40|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653513110000|2022-05-25 21:11:50|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|10
1653513120000|2022-05-25 21:12:00|68.9|68.1|68.92|68.12|68.93|68.13|68.9|68.1|5
1653513130000|2022-05-25 21:12:10|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|3
1653513140000|2022-05-25 21:12:20|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|2
1653513150000|2022-05-25 21:12:30|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|2
1653513160000|2022-05-25 21:12:40|68.91|68.11|68.93|68.13|68.93|68.13|68.91|68.11|3
1653513170000|2022-05-25 21:12:50|68.92|68.12|68.91|68.11|68.93|68.13|68.91|68.11|8
1653513180000|2022-05-25 21:13:00|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|9
1653513210000|2022-05-25 21:13:30|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|2
1653513220000|2022-05-25 21:13:40|68.95|68.15|68.92|68.12|68.95|68.15|68.92|68.12|5
1653513230000|2022-05-25 21:13:50|68.91|68.11|68.94|68.14|68.94|68.14|68.91|68.11|4
1653513240000|2022-05-25 21:14:00|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|8
1653513250000|2022-05-25 21:14:10|68.93|68.13|68.94|68.14|68.95|68.15|68.93|68.13|6
1653513260000|2022-05-25 21:14:20|68.95|68.15|68.92|68.12|68.96|68.16|68.92|68.12|6
1653513270000|2022-05-25 21:14:30|68.91|68.11|68.93|68.13|68.93|68.13|68.91|68.11|7
1653513280000|2022-05-25 21:14:40|68.94|68.14|68.93|68.13|68.94|68.14|68.91|68.11|10
1653513290000|2022-05-25 21:14:50|68.94|68.14|68.96|68.16|68.96|68.16|68.91|68.11|7
1653513300000|2022-05-25 21:15:00|68.95|68.15|68.94|68.14|68.95|68.15|68.93|68.13|8
1653513310000|2022-05-25 21:15:10|68.93|68.13|68.95|68.15|68.95|68.15|68.93|68.13|5
1653513320000|2022-05-25 21:15:20|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|5
1653513330000|2022-05-25 21:15:30|68.95|68.15|68.94|68.14|68.96|68.16|68.92|68.12|11
1653513340000|2022-05-25 21:15:40|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|2
1653513350000|2022-05-25 21:15:50|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|15
1653513360000|2022-05-25 21:16:00|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|10
1653513370000|2022-05-25 21:16:10|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|3
1653513380000|2022-05-25 21:16:20|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|4
1653513390000|2022-05-25 21:16:30|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|7
1653513400000|2022-05-25 21:16:40|68.93|68.13|68.93|68.13|68.93|68.13|68.93|68.13|1
1653513410000|2022-05-25 21:16:50|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|2
1653513420000|2022-05-25 21:17:00|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|8
1653513430000|2022-05-25 21:17:10|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|2
1653513440000|2022-05-25 21:17:20|68.92|68.12|68.92|68.12|68.94|68.14|68.91|68.11|9
1653513460000|2022-05-25 21:17:40|68.93|68.13|68.93|68.13|68.95|68.15|68.91|68.11|12
1653513470000|2022-05-25 21:17:50|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|4
1653513480000|2022-05-25 21:18:00|68.92|68.12|68.94|68.14|68.94|68.14|68.92|68.12|11
1653513490000|2022-05-25 21:18:10|68.93|68.13|68.91|68.11|68.93|68.13|68.91|68.11|4
1653513500000|2022-05-25 21:18:20|68.92|68.12|68.91|68.11|68.93|68.13|68.9|68.1|9
1653513510000|2022-05-25 21:18:30|68.92|68.12|68.92|68.12|68.92|68.12|68.92|68.12|1
1653513520000|2022-05-25 21:18:40|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|7
1653513540000|2022-05-25 21:19:00|68.93|68.13|68.93|68.13|68.94|68.14|68.9|68.1|10
1653513550000|2022-05-25 21:19:10|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|10
1653513560000|2022-05-25 21:19:20|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|6
1653513570000|2022-05-25 21:19:30|68.92|68.12|68.91|68.11|68.92|68.12|68.88|68.08|14
1653513580000|2022-05-25 21:19:40|68.92|68.12|68.96|68.16|68.97|68.17|68.92|68.12|11
1653513590000|2022-05-25 21:19:50|68.97|68.17|68.98|68.18|68.98|68.18|68.93|68.13|14
1653513600000|2022-05-25 21:20:00|68.96|68.16|68.97|68.17|68.98|68.18|68.96|68.16|4
1653513610000|2022-05-25 21:20:10|68.98|68.18|68.97|68.17|68.98|68.18|68.96|68.16|4
1653513620000|2022-05-25 21:20:20|68.98|68.18|68.98|68.18|68.98|68.18|68.97|68.17|5
1653513630000|2022-05-25 21:20:30|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|8
1653513640000|2022-05-25 21:20:40|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|6
1653513650000|2022-05-25 21:20:50|68.97|68.17|68.98|68.18|68.98|68.18|68.97|68.17|8
1653513660000|2022-05-25 21:21:00|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|14
1653513670000|2022-05-25 21:21:10|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|3
1653513680000|2022-05-25 21:21:20|69|68.2|68.99|68.19|69|68.2|68.99|68.19|4
1653513690000|2022-05-25 21:21:30|69|68.2|69|68.2|69|68.2|69|68.2|1
1653513700000|2022-05-25 21:21:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653513710000|2022-05-25 21:21:50|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|5
1653513720000|2022-05-25 21:22:00|69|68.2|69.02|68.22|69.03|68.23|69|68.2|6
1653513730000|2022-05-25 21:22:10|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|8
1653513740000|2022-05-25 21:22:20|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|11
1653513750000|2022-05-25 21:22:30|69.02|68.22|69.01|68.21|69.03|68.23|69.01|68.21|13
1653513760000|2022-05-25 21:22:40|69.03|68.23|69.01|68.21|69.03|68.23|68.99|68.19|12
1653513770000|2022-05-25 21:22:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|8
1653513780000|2022-05-25 21:23:00|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|4
1653513790000|2022-05-25 21:23:10|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|5
1653513800000|2022-05-25 21:23:20|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|2
1653513810000|2022-05-25 21:23:30|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|6
1653513820000|2022-05-25 21:23:40|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|6
1653513830000|2022-05-25 21:23:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653513840000|2022-05-25 21:24:00|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|4
1653513850000|2022-05-25 21:24:10|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|5
1653513860000|2022-05-25 21:24:20|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|10
1653513870000|2022-05-25 21:24:30|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653513880000|2022-05-25 21:24:40|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|2
1653513890000|2022-05-25 21:24:50|69.02|68.22|69.01|68.21|69.03|68.23|69|68.2|9
1653513900000|2022-05-25 21:25:00|69|68.2|69.01|68.21|69.03|68.23|69|68.2|10
1653513910000|2022-05-25 21:25:10|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1653513920000|2022-05-25 21:25:20|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|3
1653513930000|2022-05-25 21:25:30|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1653513940000|2022-05-25 21:25:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|4
1653513950000|2022-05-25 21:25:50|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|7
1653513960000|2022-05-25 21:26:00|69|68.2|69|68.2|69.01|68.21|69|68.2|5
1653513970000|2022-05-25 21:26:10|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653513980000|2022-05-25 21:26:20|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|6
1653513990000|2022-05-25 21:26:30|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|7
1653514000000|2022-05-25 21:26:40|69|68.2|68.99|68.19|69|68.2|68.99|68.19|8
1653514010000|2022-05-25 21:26:50|69|68.2|69|68.2|69.01|68.21|68.97|68.17|12
1653514020000|2022-05-25 21:27:00|68.99|68.19|69|68.2|69|68.2|68.99|68.19|4
1653514030000|2022-05-25 21:27:10|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|5
1653514050000|2022-05-25 21:27:30|68.98|68.18|69|68.2|69|68.2|68.98|68.18|4
1653514060000|2022-05-25 21:27:40|68.99|68.19|69|68.2|69.03|68.23|68.99|68.19|5
1653514070000|2022-05-25 21:27:50|69.01|68.21|69|68.2|69.01|68.21|69|68.2|4
1653514080000|2022-05-25 21:28:00|68.99|68.19|69|68.2|69|68.2|68.98|68.18|5
1653514090000|2022-05-25 21:28:10|68.99|68.19|68.99|68.19|69.02|68.22|68.99|68.19|10
1653514100000|2022-05-25 21:28:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|4
1653514110000|2022-05-25 21:28:30|69|68.2|69|68.2|69.03|68.23|68.98|68.18|18
1653514120000|2022-05-25 21:28:40|69.01|68.21|69.03|68.23|69.03|68.23|68.99|68.19|7
1653514130000|2022-05-25 21:28:50|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|4
1653514140000|2022-05-25 21:29:00|68.99|68.19|68.99|68.19|69.01|68.21|68.99|68.19|9
1653514150000|2022-05-25 21:29:10|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653514160000|2022-05-25 21:29:20|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653514170000|2022-05-25 21:29:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1653514180000|2022-05-25 21:29:40|68.99|68.19|69.01|68.21|69.01|68.21|68.99|68.19|3
1653514190000|2022-05-25 21:29:50|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|15
1653514200000|2022-05-25 21:30:00|69|68.2|68.99|68.19|69|68.2|68.99|68.19|4
1653514210000|2022-05-25 21:30:10|68.98|68.18|68.99|68.19|68.99|68.19|68.97|68.17|6
1653514220000|2022-05-25 21:30:20|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|7
1653514230000|2022-05-25 21:30:30|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|4
1653514240000|2022-05-25 21:30:40|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|4
1653514250000|2022-05-25 21:30:50|68.99|68.19|68.98|68.18|68.99|68.19|68.97|68.17|10
1653514260000|2022-05-25 21:31:00|68.99|68.19|68.98|68.18|69|68.2|68.97|68.17|10
1653514270000|2022-05-25 21:31:10|68.99|68.19|68.99|68.19|69.01|68.21|68.99|68.19|8
1653514280000|2022-05-25 21:31:20|68.98|68.18|68.99|68.19|69.01|68.21|68.98|68.18|6
1653514290000|2022-05-25 21:31:30|69|68.2|68.99|68.19|69|68.2|68.98|68.18|4
1653514300000|2022-05-25 21:31:40|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|4
1653514310000|2022-05-25 21:31:50|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|2
1653514320000|2022-05-25 21:32:00|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|5
1653514330000|2022-05-25 21:32:10|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|10
1653514340000|2022-05-25 21:32:20|68.99|68.19|69|68.2|69.01|68.21|68.97|68.17|16
1653514350000|2022-05-25 21:32:30|68.99|68.19|69|68.2|69.03|68.23|68.98|68.18|14
1653514370000|2022-05-25 21:32:50|68.99|68.19|69|68.2|69.01|68.21|68.97|68.17|10
1653514380000|2022-05-25 21:33:00|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|4
1653514390000|2022-05-25 21:33:10|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|4
1653514400000|2022-05-25 21:33:20|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|6
1653514410000|2022-05-25 21:33:30|68.99|68.19|69|68.2|69.01|68.21|68.98|68.18|8
1653514420000|2022-05-25 21:33:40|68.99|68.19|69|68.2|69.02|68.22|68.99|68.19|9
1653514430000|2022-05-25 21:33:50|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|14
1653514440000|2022-05-25 21:34:00|69|68.2|69|68.2|69.01|68.21|68.98|68.18|11
1653514450000|2022-05-25 21:34:10|69.01|68.21|69|68.2|69.01|68.21|69|68.2|6
1653514460000|2022-05-25 21:34:20|69.01|68.21|68.98|68.18|69.01|68.21|68.98|68.18|4
1653514470000|2022-05-25 21:34:30|68.99|68.19|69|68.2|69|68.2|68.98|68.18|4
1653514480000|2022-05-25 21:34:40|68.99|68.19|68.98|68.18|68.99|68.19|68.97|68.17|7
1653514490000|2022-05-25 21:34:50|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|6
1653514500000|2022-05-25 21:35:00|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|6
1653514510000|2022-05-25 21:35:10|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|6
1653514520000|2022-05-25 21:35:20|69|68.2|68.98|68.18|69.01|68.21|68.98|68.18|8
1653514530000|2022-05-25 21:35:30|68.99|68.19|68.98|68.18|68.99|68.19|68.97|68.17|6
1653514540000|2022-05-25 21:35:40|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|14
1653514550000|2022-05-25 21:35:50|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|8
1653514560000|2022-05-25 21:36:00|68.99|68.19|68.99|68.19|68.99|68.19|68.99|68.19|1
1653514570000|2022-05-25 21:36:10|69|68.2|68.98|68.18|69.01|68.21|68.98|68.18|15
1653514580000|2022-05-25 21:36:20|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|4
1653514590000|2022-05-25 21:36:30|68.99|68.19|68.98|68.18|68.99|68.19|68.96|68.16|10
1653514600000|2022-05-25 21:36:40|68.99|68.19|68.97|68.17|68.99|68.19|68.95|68.15|9
1653514610000|2022-05-25 21:36:50|68.98|68.18|68.98|68.18|68.99|68.19|68.96|68.16|7
1653514620000|2022-05-25 21:37:00|68.97|68.17|68.99|68.19|68.99|68.19|68.96|68.16|9
1653514630000|2022-05-25 21:37:10|68.98|68.18|68.97|68.17|68.98|68.18|68.95|68.15|8
1653514640000|2022-05-25 21:37:20|68.96|68.16|68.92|68.12|68.96|68.16|68.9|68.1|8
1653514650000|2022-05-25 21:37:30|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|13
1653514660000|2022-05-25 21:37:40|68.92|68.12|68.94|68.14|68.94|68.14|68.92|68.12|7
1653514670000|2022-05-25 21:37:50|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|21
1653514680000|2022-05-25 21:38:00|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|10
1653514690000|2022-05-25 21:38:10|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|5
1653514700000|2022-05-25 21:38:20|68.91|68.11|68.91|68.11|68.93|68.13|68.9|68.1|8
1653514710000|2022-05-25 21:38:30|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|6
1653514720000|2022-05-25 21:38:40|68.9|68.1|68.92|68.12|68.92|68.12|68.9|68.1|7
1653514730000|2022-05-25 21:38:50|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|10
1653514790000|2022-05-25 21:39:50|68.9|68.1|68.9|68.1|68.9|68.1|68.9|68.1|1
1653514800000|2022-05-25 21:40:00|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653514820000|2022-05-25 21:40:20|68.92|68.12|68.92|68.12|68.92|68.12|68.92|68.12|1
1653514830000|2022-05-25 21:40:30|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653514850000|2022-05-25 21:40:50|68.92|68.12|68.93|68.13|68.93|68.13|68.91|68.11|4
1653514860000|2022-05-25 21:41:00|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|5
1653514870000|2022-05-25 21:41:10|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|2
1653514880000|2022-05-25 21:41:20|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|2
1653514890000|2022-05-25 21:41:30|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|3
1653514900000|2022-05-25 21:41:40|68.91|68.11|68.91|68.11|68.93|68.13|68.91|68.11|12
1653514910000|2022-05-25 21:41:50|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|5
1653514920000|2022-05-25 21:42:00|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|6
1653514930000|2022-05-25 21:42:10|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|15
1653514940000|2022-05-25 21:42:20|68.93|68.13|68.99|68.19|68.99|68.19|68.93|68.13|8
1653514950000|2022-05-25 21:42:30|69|68.2|68.99|68.19|69|68.2|68.99|68.19|4
1653514960000|2022-05-25 21:42:40|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|13
1653514970000|2022-05-25 21:42:50|68.99|68.19|68.99|68.19|68.99|68.19|68.97|68.17|9
1653514980000|2022-05-25 21:43:00|68.98|68.18|68.99|68.19|68.99|68.19|68.97|68.17|5
1653514990000|2022-05-25 21:43:10|68.98|68.18|68.96|68.16|68.98|68.18|68.96|68.16|13
1653515000000|2022-05-25 21:43:20|68.97|68.17|68.97|68.17|68.98|68.18|68.96|68.16|12
1653515010000|2022-05-25 21:43:30|68.96|68.16|68.97|68.17|68.98|68.18|68.96|68.16|6
1653515020000|2022-05-25 21:43:40|68.95|68.15|68.96|68.16|68.98|68.18|68.95|68.15|15
1653515030000|2022-05-25 21:43:50|68.97|68.17|68.97|68.17|68.98|68.18|68.95|68.15|12
1653515040000|2022-05-25 21:44:00|68.96|68.16|68.97|68.17|68.98|68.18|68.96|68.16|12
1653515050000|2022-05-25 21:44:10|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|7
1653515060000|2022-05-25 21:44:20|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|7
1653515070000|2022-05-25 21:44:30|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|3
1653515080000|2022-05-25 21:44:40|68.99|68.19|68.99|68.19|68.99|68.19|68.96|68.16|8
1653515090000|2022-05-25 21:44:50|69|68.2|68.99|68.19|69|68.2|68.98|68.18|6
1653515100000|2022-05-25 21:45:00|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|2
1653515120000|2022-05-25 21:45:20|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653515130000|2022-05-25 21:45:30|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|3
1653515140000|2022-05-25 21:45:40|69|68.2|68.99|68.19|69|68.2|68.99|68.19|6
1653515170000|2022-05-25 21:46:10|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|5
1653515180000|2022-05-25 21:46:20|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|8
1653515190000|2022-05-25 21:46:30|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|8
1653515200000|2022-05-25 21:46:40|68.98|68.18|68.97|68.17|68.99|68.19|68.97|68.17|11
1653515210000|2022-05-25 21:46:50|68.98|68.18|68.98|68.18|68.98|68.18|68.96|68.16|10
1653515220000|2022-05-25 21:47:00|68.99|68.19|68.93|68.13|68.99|68.19|68.92|68.12|6
1653515230000|2022-05-25 21:47:10|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|4
1653515240000|2022-05-25 21:47:20|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|8
1653515250000|2022-05-25 21:47:30|68.94|68.14|68.93|68.13|68.95|68.15|68.93|68.13|8
1653515260000|2022-05-25 21:47:40|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|6
1653515270000|2022-05-25 21:47:50|68.94|68.14|68.93|68.13|68.95|68.15|68.92|68.12|8
1653515280000|2022-05-25 21:48:00|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|5
1653515290000|2022-05-25 21:48:10|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|5
1653515300000|2022-05-25 21:48:20|68.94|68.14|68.94|68.14|68.94|68.14|68.92|68.12|4
1653515310000|2022-05-25 21:48:30|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|2
1653515320000|2022-05-25 21:48:40|68.93|68.13|68.93|68.13|68.94|68.14|68.91|68.11|10
1653515330000|2022-05-25 21:48:50|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|7
1653515340000|2022-05-25 21:49:00|68.92|68.12|68.93|68.13|68.95|68.15|68.92|68.12|4
1653515350000|2022-05-25 21:49:10|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|2
1653515370000|2022-05-25 21:49:30|68.92|68.12|68.92|68.12|68.92|68.12|68.92|68.12|1
1653515380000|2022-05-25 21:49:40|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|11
1653515390000|2022-05-25 21:49:50|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|4
1653515400000|2022-05-25 21:50:00|68.95|68.15|68.93|68.13|68.95|68.15|68.92|68.12|12
1653515410000|2022-05-25 21:50:10|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|9
1653515420000|2022-05-25 21:50:20|68.92|68.12|68.92|68.12|68.94|68.14|68.92|68.12|13
1653515430000|2022-05-25 21:50:30|68.91|68.11|68.91|68.11|68.95|68.15|68.91|68.11|20
1653515440000|2022-05-25 21:50:40|68.92|68.12|68.92|68.12|68.94|68.14|68.91|68.11|7
1653515450000|2022-05-25 21:50:50|68.93|68.13|68.97|68.17|68.97|68.17|68.9|68.1|18
1653515460000|2022-05-25 21:51:00|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|10
1653515470000|2022-05-25 21:51:10|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|12
1653515490000|2022-05-25 21:51:30|68.98|68.18|69.1|68.3|69.1|68.3|68.96|68.16|14
1653515500000|2022-05-25 21:51:40|69.11|68.31|69.12|68.32|69.13|68.33|69.09|68.29|17
1653515510000|2022-05-25 21:51:50|69.11|68.31|69.12|68.32|69.13|68.33|69.1|68.3|12
1653515520000|2022-05-25 21:52:00|69.13|68.33|69.11|68.31|69.13|68.33|69.1|68.3|12
1653515530000|2022-05-25 21:52:10|69.1|68.3|69.12|68.32|69.13|68.33|69.1|68.3|6
1653515540000|2022-05-25 21:52:20|69.13|68.33|69.13|68.33|69.13|68.33|69.12|68.32|5
1653515550000|2022-05-25 21:52:30|69.11|68.31|69.13|68.33|69.13|68.33|69.09|68.29|10
1653515560000|2022-05-25 21:52:40|69.12|68.32|69.12|68.32|69.12|68.32|69.08|68.28|9
1653515570000|2022-05-25 21:52:50|69.11|68.31|69.11|68.31|69.12|68.32|69.08|68.28|15
1653515580000|2022-05-25 21:53:00|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|5
1653515590000|2022-05-25 21:53:10|69.1|68.3|69.13|68.33|69.13|68.33|69.1|68.3|3
1653515600000|2022-05-25 21:53:20|69.12|68.32|69.12|68.32|69.14|68.34|69.1|68.3|10
1653515610000|2022-05-25 21:53:30|69.11|68.31|69.13|68.33|69.13|68.33|69.1|68.3|8
1653515620000|2022-05-25 21:53:40|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|7
1653515630000|2022-05-25 21:53:50|69.13|68.33|69.16|68.36|69.16|68.36|69.09|68.29|14
1653515640000|2022-05-25 21:54:00|69.17|68.37|69.16|68.36|69.18|68.38|69.16|68.36|8
1653515650000|2022-05-25 21:54:10|69.17|68.37|69.16|68.36|69.18|68.38|69.16|68.36|10
1653515660000|2022-05-25 21:54:20|69.17|68.37|69.17|68.37|69.18|68.38|69.16|68.36|11
1653515670000|2022-05-25 21:54:30|69.18|68.38|69.18|68.38|69.18|68.38|69.17|68.37|3
1653515680000|2022-05-25 21:54:40|69.17|68.37|69.17|68.37|69.18|68.38|69.15|68.35|9
1653515690000|2022-05-25 21:54:50|69.18|68.38|69.17|68.37|69.18|68.38|69.17|68.37|2
1653515700000|2022-05-25 21:55:00|69.16|68.36|69.17|68.37|69.17|68.37|69.16|68.36|4
1653515710000|2022-05-25 21:55:10|69.18|68.38|69.17|68.37|69.18|68.38|69.17|68.37|6
1653515720000|2022-05-25 21:55:20|69.16|68.36|69.16|68.36|69.18|68.38|69.16|68.36|5
1653515730000|2022-05-25 21:55:30|69.17|68.37|69.17|68.37|69.18|68.38|69.17|68.37|3
1653515740000|2022-05-25 21:55:40|69.18|68.38|69.17|68.37|69.18|68.38|69.17|68.37|2
1653515750000|2022-05-25 21:55:50|69.18|68.38|69.17|68.37|69.18|68.38|69.17|68.37|2
1653515760000|2022-05-25 21:56:00|69.18|68.38|69.17|68.37|69.18|68.38|69.17|68.37|4
1653515770000|2022-05-25 21:56:10|69.18|68.38|69.17|68.37|69.18|68.38|69.16|68.36|6
1653515780000|2022-05-25 21:56:20|69.16|68.36|69.18|68.38|69.18|68.38|69.16|68.36|6
1653515790000|2022-05-25 21:56:30|69.19|68.39|69.2|68.4|69.2|68.4|69.18|68.38|3
1653515800000|2022-05-25 21:56:40|69.19|68.39|69.2|68.4|69.2|68.4|69.19|68.39|8
1653515810000|2022-05-25 21:56:50|69.19|68.39|69.2|68.4|69.21|68.41|69.19|68.39|8
1653515820000|2022-05-25 21:57:00|69.21|68.41|69.21|68.41|69.22|68.42|69.19|68.39|6
1653515830000|2022-05-25 21:57:10|69.2|68.4|69.2|68.4|69.21|68.41|69.2|68.4|3
1653515840000|2022-05-25 21:57:20|69.19|68.39|69.2|68.4|69.2|68.4|69.17|68.37|16
1653515850000|2022-05-25 21:57:30|69.19|68.39|69.19|68.39|69.21|68.41|69.19|68.39|16
1653515860000|2022-05-25 21:57:40|69.2|68.4|69.19|68.39|69.21|68.41|69.18|68.38|13
1653515870000|2022-05-25 21:57:50|69.18|68.38|69.19|68.39|69.2|68.4|69.18|68.38|12
1653515880000|2022-05-25 21:58:00|69.18|68.38|69.17|68.37|69.19|68.39|69.16|68.36|10
1653515890000|2022-05-25 21:58:10|69.16|68.36|69.2|68.4|69.2|68.4|69.16|68.36|10
1653515900000|2022-05-25 21:58:20|69.18|68.38|69.18|68.38|69.21|68.41|69.17|68.37|14
1653515910000|2022-05-25 21:58:30|69.19|68.39|69.17|68.37|69.19|68.39|69.16|68.36|15
1653515920000|2022-05-25 21:58:40|69.18|68.38|69.18|68.38|69.18|68.38|69.15|68.35|5
1653515930000|2022-05-25 21:58:50|69.17|68.37|69.16|68.36|69.18|68.38|69.16|68.36|9
1653515940000|2022-05-25 21:59:00|69.17|68.37|69.18|68.38|69.19|68.39|69.17|68.37|10
1653515950000|2022-05-25 21:59:10|69.17|68.37|69.17|68.37|69.19|68.39|69.17|68.37|13
1653515960000|2022-05-25 21:59:20|69.18|68.38|69.17|68.37|69.19|68.39|69.17|68.37|9
1653515970000|2022-05-25 21:59:30|69.18|68.38|69.18|68.38|69.19|68.39|69.16|68.36|12
1653515980000|2022-05-25 21:59:40|69.16|68.36|69.12|68.32|69.19|68.39|69.12|68.32|15
1653515990000|2022-05-25 21:59:50|69.14|68.34|69.12|68.32|69.15|68.35|69.12|68.32|11
1653516000000|2022-05-25 22:00:00|69.15|68.35|69.11|68.31|69.15|68.35|69.1|68.3|11
1653516010000|2022-05-25 22:00:10|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|16
1653516020000|2022-05-25 22:00:20|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|12
1653516030000|2022-05-25 22:00:30|69.1|68.3|69.11|68.31|69.13|68.33|69.1|68.3|17
1653516040000|2022-05-25 22:00:40|69.12|68.32|69.1|68.3|69.12|68.32|69.07|68.27|7
1653516050000|2022-05-25 22:00:50|69.06|68.26|69.12|68.32|69.12|68.32|69.06|68.26|4
1653516060000|2022-05-25 22:01:00|69.13|68.33|69.13|68.33|69.14|68.34|69.11|68.31|12
1653516070000|2022-05-25 22:01:10|69.15|68.35|69.15|68.35|69.15|68.35|69.11|68.31|14
1653516080000|2022-05-25 22:01:20|69.13|68.33|69.13|68.33|69.15|68.35|69.13|68.33|13
1653516090000|2022-05-25 22:01:30|69.15|68.35|69.13|68.33|69.15|68.35|69.12|68.32|4
1653516100000|2022-05-25 22:01:40|69.12|68.32|69.13|68.33|69.15|68.35|69.11|68.31|9
1653516110000|2022-05-25 22:01:50|69.12|68.32|69.13|68.33|69.13|68.33|69.11|68.31|16
1653516120000|2022-05-25 22:02:00|69.12|68.32|69.13|68.33|69.14|68.34|69.12|68.32|6
1653516130000|2022-05-25 22:02:10|69.15|68.35|69.13|68.33|69.15|68.35|69.11|68.31|21
1653516140000|2022-05-25 22:02:20|69.12|68.32|69.13|68.33|69.14|68.34|69.12|68.32|17
1653516150000|2022-05-25 22:02:30|69.14|68.34|69.12|68.32|69.14|68.34|69.12|68.32|9
1653516160000|2022-05-25 22:02:40|69.13|68.33|69.13|68.33|69.14|68.34|69.09|68.29|11
1653516170000|2022-05-25 22:02:50|69.12|68.32|69.08|68.28|69.14|68.34|69.07|68.27|15
1653516180000|2022-05-25 22:03:00|69.07|68.27|69.02|68.22|69.07|68.27|69.01|68.21|13
1653516190000|2022-05-25 22:03:10|69.01|68.21|69.01|68.21|69.03|68.23|69|68.2|12
1653516200000|2022-05-25 22:03:20|69|68.2|68.89|68.09|69|68.2|68.89|68.09|11
1653516210000|2022-05-25 22:03:30|68.9|68.1|68.89|68.09|68.9|68.1|68.88|68.08|10
1653516220000|2022-05-25 22:03:40|68.9|68.1|68.99|68.19|68.99|68.19|68.9|68.1|18
1653516230000|2022-05-25 22:03:50|69.01|68.21|69|68.2|69.01|68.21|68.98|68.18|9
1653516240000|2022-05-25 22:04:00|69.01|68.21|69.02|68.22|69.02|68.22|69|68.2|16
1653516250000|2022-05-25 22:04:10|68.99|68.19|69.02|68.22|69.02|68.22|68.99|68.19|10
1653516260000|2022-05-25 22:04:20|69.01|68.21|69.01|68.21|69.03|68.23|69|68.2|10
1653516270000|2022-05-25 22:04:30|69.02|68.22|68.98|68.18|69.02|68.22|68.96|68.16|10
1653516280000|2022-05-25 22:04:40|68.99|68.19|68.99|68.19|68.99|68.19|68.99|68.19|1
1653516290000|2022-05-25 22:04:50|68.98|68.18|69|68.2|69|68.2|68.98|68.18|5
1653516300000|2022-05-25 22:05:00|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653516310000|2022-05-25 22:05:10|69.02|68.22|68.99|68.19|69.02|68.22|68.98|68.18|8
1653516320000|2022-05-25 22:05:20|69|68.2|68.99|68.19|69|68.2|68.98|68.18|18
1653516330000|2022-05-25 22:05:30|68.97|68.17|68.99|68.19|68.99|68.19|68.97|68.17|11
1653516340000|2022-05-25 22:05:40|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|15
1653516350000|2022-05-25 22:05:50|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|8
1653516360000|2022-05-25 22:06:00|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|3
1653516370000|2022-05-25 22:06:10|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|14
1653516380000|2022-05-25 22:06:20|68.97|68.17|68.97|68.17|68.98|68.18|68.97|68.17|3
1653516390000|2022-05-25 22:06:30|68.98|68.18|68.99|68.19|68.99|68.19|68.97|68.17|7
1653516400000|2022-05-25 22:06:40|68.98|68.18|68.99|68.19|68.99|68.19|68.97|68.17|10
1653516410000|2022-05-25 22:06:50|69|68.2|68.99|68.19|69|68.2|68.99|68.19|4
1653516420000|2022-05-25 22:07:00|69|68.2|69|68.2|69|68.2|68.99|68.19|7
1653516430000|2022-05-25 22:07:10|68.99|68.19|69|68.2|69|68.2|68.99|68.19|4
1653516440000|2022-05-25 22:07:20|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|13
1653516450000|2022-05-25 22:07:30|69|68.2|68.99|68.19|69|68.2|68.97|68.17|10
1653516460000|2022-05-25 22:07:40|69|68.2|69|68.2|69|68.2|68.98|68.18|10
1653516470000|2022-05-25 22:07:50|68.99|68.19|68.99|68.19|68.99|68.19|68.99|68.19|1
1653516480000|2022-05-25 22:08:00|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653516490000|2022-05-25 22:08:10|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|3
1653516500000|2022-05-25 22:08:20|69|68.2|68.99|68.19|69|68.2|68.98|68.18|10
1653516520000|2022-05-25 22:08:40|69|68.2|69|68.2|69.02|68.22|68.99|68.19|7
1653516530000|2022-05-25 22:08:50|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|7
1653516540000|2022-05-25 22:09:00|69|68.2|69.01|68.21|69.02|68.22|69|68.2|8
1653516550000|2022-05-25 22:09:10|69|68.2|69.03|68.23|69.03|68.23|69|68.2|16
1653516560000|2022-05-25 22:09:20|69.02|68.22|69.03|68.23|69.03|68.23|69.01|68.21|5
1653516570000|2022-05-25 22:09:30|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|3
1653516580000|2022-05-25 22:09:40|69.01|68.21|69.01|68.21|69.02|68.22|68.98|68.18|16
1653516590000|2022-05-25 22:09:50|69.02|68.22|68.99|68.19|69.02|68.22|68.97|68.17|10
1653516600000|2022-05-25 22:10:00|68.97|68.17|68.99|68.19|69|68.2|68.97|68.17|6
1653516610000|2022-05-25 22:10:10|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653516620000|2022-05-25 22:10:20|69|68.2|68.99|68.19|69.01|68.21|68.98|68.18|13
1653516630000|2022-05-25 22:10:30|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|8
1653516640000|2022-05-25 22:10:40|69|68.2|69|68.2|69.01|68.21|68.99|68.19|9
1653516650000|2022-05-25 22:10:50|68.99|68.19|69|68.2|69|68.2|68.99|68.19|6
1653516660000|2022-05-25 22:11:00|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|7
1653516670000|2022-05-25 22:11:10|69|68.2|69.01|68.21|69.01|68.21|68.98|68.18|9
1653516680000|2022-05-25 22:11:20|68.98|68.18|69|68.2|69.01|68.21|68.98|68.18|9
1653516690000|2022-05-25 22:11:30|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|5
1653516700000|2022-05-25 22:11:40|69|68.2|69|68.2|69.02|68.22|68.98|68.18|6
1653516710000|2022-05-25 22:11:50|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|6
1653516720000|2022-05-25 22:12:00|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|15
1653516730000|2022-05-25 22:12:10|68.99|68.19|69.01|68.21|69.02|68.22|68.99|68.19|5
1653516740000|2022-05-25 22:12:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653516750000|2022-05-25 22:12:30|69|68.2|69.01|68.21|69.02|68.22|69|68.2|4
1653516760000|2022-05-25 22:12:40|69|68.2|69|68.2|69.01|68.21|68.98|68.18|8
1653516770000|2022-05-25 22:12:50|68.97|68.17|68.99|68.19|69.01|68.21|68.97|68.17|7
1653516780000|2022-05-25 22:13:00|69|68.2|69|68.2|69.01|68.21|68.98|68.18|11
1653516790000|2022-05-25 22:13:10|68.99|68.19|69|68.2|69|68.2|68.99|68.19|4
1653516800000|2022-05-25 22:13:20|69.01|68.21|69|68.2|69.01|68.21|69|68.2|4
1653516810000|2022-05-25 22:13:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1653516820000|2022-05-25 22:13:40|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|3
1653516830000|2022-05-25 22:13:50|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653516840000|2022-05-25 22:14:00|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|4
1653516850000|2022-05-25 22:14:10|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|3
1653516860000|2022-05-25 22:14:20|69|68.2|69|68.2|69.01|68.21|68.99|68.19|5
1653516870000|2022-05-25 22:14:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|8
1653516880000|2022-05-25 22:14:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653516890000|2022-05-25 22:14:50|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653516910000|2022-05-25 22:15:10|69.01|68.21|69|68.2|69.01|68.21|68.97|68.17|8
1653516920000|2022-05-25 22:15:20|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|6
1653516930000|2022-05-25 22:15:30|68.99|68.19|68.94|68.14|68.99|68.19|68.94|68.14|13
1653516940000|2022-05-25 22:15:40|68.93|68.13|68.9|68.1|68.95|68.15|68.89|68.09|20
1653516950000|2022-05-25 22:15:50|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|5
1653516960000|2022-05-25 22:16:00|68.9|68.1|68.91|68.11|68.91|68.11|68.89|68.09|9
1653516970000|2022-05-25 22:16:10|68.9|68.1|68.91|68.11|68.92|68.12|68.89|68.09|13
1653516990000|2022-05-25 22:16:30|68.9|68.1|68.89|68.09|68.92|68.12|68.88|68.08|8
1653517000000|2022-05-25 22:16:40|68.88|68.08|68.91|68.11|68.91|68.11|68.87|68.07|13
1653517010000|2022-05-25 22:16:50|68.9|68.1|68.89|68.09|68.92|68.12|68.88|68.08|12
1653517020000|2022-05-25 22:17:00|68.88|68.08|68.9|68.1|68.9|68.1|68.88|68.08|8
1653517030000|2022-05-25 22:17:10|68.91|68.11|68.89|68.09|68.91|68.11|68.88|68.08|14
1653517040000|2022-05-25 22:17:20|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|8
1653517050000|2022-05-25 22:17:30|68.89|68.09|68.89|68.09|68.92|68.12|68.89|68.09|12
1653517060000|2022-05-25 22:17:40|68.9|68.1|68.91|68.11|68.91|68.11|68.89|68.09|6
1653517070000|2022-05-25 22:17:50|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|8
1653517080000|2022-05-25 22:18:00|68.92|68.12|68.92|68.12|68.93|68.13|68.9|68.1|10
1653517090000|2022-05-25 22:18:10|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|4
1653517100000|2022-05-25 22:18:20|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|8
1653517110000|2022-05-25 22:18:30|68.91|68.11|68.93|68.13|68.93|68.13|68.91|68.11|8
1653517130000|2022-05-25 22:18:50|68.91|68.11|68.93|68.13|68.93|68.13|68.91|68.11|2
1653517140000|2022-05-25 22:19:00|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|6
1653517150000|2022-05-25 22:19:10|68.94|68.14|68.94|68.14|68.94|68.14|68.93|68.13|3
1653517160000|2022-05-25 22:19:20|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|3
1653517170000|2022-05-25 22:19:30|68.94|68.14|68.9|68.1|68.94|68.14|68.9|68.1|11
1653517180000|2022-05-25 22:19:40|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|7
1653517190000|2022-05-25 22:19:50|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|5
1653517200000|2022-05-25 22:20:00|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|4
1653517220000|2022-05-25 22:20:20|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653517230000|2022-05-25 22:20:30|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|5
1653517250000|2022-05-25 22:20:50|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653517260000|2022-05-25 22:21:00|68.9|68.1|68.92|68.12|68.92|68.12|68.9|68.1|5
1653517270000|2022-05-25 22:21:10|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|3
1653517280000|2022-05-25 22:21:20|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|2
1653517290000|2022-05-25 22:21:30|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|12
1653517300000|2022-05-25 22:21:40|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|2
1653517310000|2022-05-25 22:21:50|68.94|68.14|68.92|68.12|68.94|68.14|68.91|68.11|14
1653517320000|2022-05-25 22:22:00|68.9|68.1|68.91|68.11|68.94|68.14|68.9|68.1|14
1653517330000|2022-05-25 22:22:10|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|3
1653517340000|2022-05-25 22:22:20|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|5
1653517350000|2022-05-25 22:22:30|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|8
1653517370000|2022-05-25 22:22:50|68.94|68.14|68.99|68.19|69|68.2|68.94|68.14|13
1653517380000|2022-05-25 22:23:00|69|68.2|68.97|68.17|69|68.2|68.97|68.17|14
1653517390000|2022-05-25 22:23:10|68.98|68.18|68.88|68.08|68.99|68.19|68.86|68.06|19
1653517400000|2022-05-25 22:23:20|68.9|68.1|68.89|68.09|68.9|68.1|68.87|68.07|20
1653517410000|2022-05-25 22:23:30|68.88|68.08|68.91|68.11|68.93|68.13|68.88|68.08|23
1653517420000|2022-05-25 22:23:40|68.9|68.1|68.9|68.1|68.91|68.11|68.9|68.1|5
1653517430000|2022-05-25 22:23:50|68.91|68.11|68.88|68.08|68.91|68.11|68.86|68.06|13
1653517440000|2022-05-25 22:24:00|68.89|68.09|68.89|68.09|68.89|68.09|68.88|68.08|3
1653517450000|2022-05-25 22:24:10|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|10
1653517460000|2022-05-25 22:24:20|68.88|68.08|68.89|68.09|68.91|68.11|68.88|68.08|10
1653517470000|2022-05-25 22:24:30|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1653517480000|2022-05-25 22:24:40|68.9|68.1|68.89|68.09|68.92|68.12|68.88|68.08|11
1653517490000|2022-05-25 22:24:50|68.87|68.07|68.88|68.08|68.89|68.09|68.87|68.07|9
1653517500000|2022-05-25 22:25:00|68.87|68.07|68.85|68.05|68.89|68.09|68.84|68.04|11
1653517510000|2022-05-25 22:25:10|68.84|68.04|68.89|68.09|68.89|68.09|68.84|68.04|20
1653517520000|2022-05-25 22:25:20|68.88|68.08|68.88|68.08|68.89|68.09|68.87|68.07|9
1653517530000|2022-05-25 22:25:30|68.87|68.07|68.88|68.08|68.88|68.08|68.86|68.06|12
1653517540000|2022-05-25 22:25:40|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|4
1653517550000|2022-05-25 22:25:50|68.87|68.07|68.88|68.08|68.88|68.08|68.86|68.06|8
1653517560000|2022-05-25 22:26:00|68.89|68.09|68.87|68.07|68.89|68.09|68.87|68.07|9
1653517570000|2022-05-25 22:26:10|68.88|68.08|68.88|68.08|68.88|68.08|68.86|68.06|9
1653517580000|2022-05-25 22:26:20|68.87|68.07|68.87|68.07|68.88|68.08|68.84|68.04|10
1653517590000|2022-05-25 22:26:30|68.86|68.06|68.88|68.08|68.88|68.08|68.86|68.06|5
1653517600000|2022-05-25 22:26:40|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|10
1653517610000|2022-05-25 22:26:50|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|6
1653517620000|2022-05-25 22:27:00|68.87|68.07|68.88|68.08|68.88|68.08|68.86|68.06|10
1653517630000|2022-05-25 22:27:10|68.87|68.07|68.83|68.03|68.88|68.08|68.78|67.98|15
1653517640000|2022-05-25 22:27:20|68.82|68.02|68.82|68.02|68.83|68.03|68.81|68.01|11
1653517650000|2022-05-25 22:27:30|68.81|68.01|68.83|68.03|68.84|68.04|68.78|67.98|14
1653517660000|2022-05-25 22:27:40|68.82|68.02|68.82|68.02|68.84|68.04|68.8|68|5
1653517680000|2022-05-25 22:28:00|68.81|68.01|68.82|68.02|68.84|68.04|68.8|68|8
1653517690000|2022-05-25 22:28:10|68.83|68.03|68.84|68.04|68.84|68.04|68.81|68.01|7
1653517700000|2022-05-25 22:28:20|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|9
1653517710000|2022-05-25 22:28:30|68.8|68|68.79|67.99|68.82|68.02|68.77|67.97|20
1653517720000|2022-05-25 22:28:40|68.77|67.97|68.78|67.98|68.78|67.98|68.77|67.97|2
1653517730000|2022-05-25 22:28:50|68.79|67.99|68.77|67.97|68.8|68|68.77|67.97|7
1653517740000|2022-05-25 22:29:00|68.78|67.98|68.73|67.93|68.78|67.98|68.72|67.92|8
1653517750000|2022-05-25 22:29:10|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|4
1653517760000|2022-05-25 22:29:20|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|3
1653517770000|2022-05-25 22:29:30|68.75|67.95|68.8|68|68.8|68|68.75|67.95|9
1653517780000|2022-05-25 22:29:40|68.81|68.01|68.79|67.99|68.83|68.03|68.79|67.99|8
1653517790000|2022-05-25 22:29:50|68.8|68|68.8|68|68.81|68.01|68.79|67.99|7
1653517800000|2022-05-25 22:30:00|68.81|68.01|68.78|67.98|68.81|68.01|68.77|67.97|9
1653517810000|2022-05-25 22:30:10|68.79|67.99|68.79|67.99|68.8|68|68.78|67.98|7
1653517820000|2022-05-25 22:30:20|68.78|67.98|68.79|67.99|68.79|67.99|68.77|67.97|8
1653517830000|2022-05-25 22:30:30|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|4
1653517850000|2022-05-25 22:30:50|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|2
1653517860000|2022-05-25 22:31:00|68.78|67.98|68.77|67.97|68.79|67.99|68.76|67.96|13
1653517870000|2022-05-25 22:31:10|68.76|67.96|68.77|67.97|68.78|67.98|68.76|67.96|4
1653517880000|2022-05-25 22:31:20|68.78|67.98|68.77|67.97|68.78|67.98|68.77|67.97|2
1653517890000|2022-05-25 22:31:30|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|2
1653517900000|2022-05-25 22:31:40|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|2
1653517910000|2022-05-25 22:31:50|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|8
1653517920000|2022-05-25 22:32:00|68.78|67.98|68.78|67.98|68.79|67.99|68.78|67.98|11
1653517930000|2022-05-25 22:32:10|68.77|67.97|68.77|67.97|68.78|67.98|68.77|67.97|11
1653517940000|2022-05-25 22:32:20|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|6
1653517950000|2022-05-25 22:32:30|68.78|67.98|68.8|68|68.8|68|68.78|67.98|5
1653517960000|2022-05-25 22:32:40|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|5
1653517970000|2022-05-25 22:32:50|68.8|68|68.81|68.01|68.83|68.03|68.8|68|5
1653517980000|2022-05-25 22:33:00|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|6
1653517990000|2022-05-25 22:33:10|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|3
1653518000000|2022-05-25 22:33:20|68.81|68.01|68.81|68.01|68.82|68.02|68.8|68|11
1653518010000|2022-05-25 22:33:30|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|7
1653518020000|2022-05-25 22:33:40|68.81|68.01|68.83|68.03|68.83|68.03|68.81|68.01|9
1653518030000|2022-05-25 22:33:50|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|6
1653518040000|2022-05-25 22:34:00|68.84|68.04|68.83|68.03|68.84|68.04|68.82|68.02|8
1653518050000|2022-05-25 22:34:10|68.82|68.02|68.83|68.03|68.84|68.04|68.82|68.02|8
1653518060000|2022-05-25 22:34:20|68.82|68.02|68.83|68.03|68.84|68.04|68.82|68.02|4
1653518070000|2022-05-25 22:34:30|68.84|68.04|68.83|68.03|68.84|68.04|68.82|68.02|6
1653518080000|2022-05-25 22:34:40|68.84|68.04|68.85|68.05|68.85|68.05|68.83|68.03|10
1653518090000|2022-05-25 22:34:50|68.86|68.06|68.88|68.08|68.88|68.08|68.86|68.06|11
1653518100000|2022-05-25 22:35:00|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|12
1653518110000|2022-05-25 22:35:10|68.87|68.07|68.87|68.07|68.88|68.08|68.87|68.07|7
1653518120000|2022-05-25 22:35:20|68.88|68.08|68.88|68.08|68.88|68.08|68.86|68.06|6
1653518130000|2022-05-25 22:35:30|68.87|68.07|68.89|68.09|68.89|68.09|68.87|68.07|11
1653518140000|2022-05-25 22:35:40|68.88|68.08|68.88|68.08|68.89|68.09|68.88|68.08|9
1653518150000|2022-05-25 22:35:50|68.89|68.09|68.89|68.09|68.91|68.11|68.88|68.08|6
1653518160000|2022-05-25 22:36:00|68.91|68.11|68.93|68.13|68.93|68.13|68.9|68.1|12
1653518170000|2022-05-25 22:36:10|68.92|68.12|68.98|68.18|68.98|68.18|68.92|68.12|6
1653518180000|2022-05-25 22:36:20|68.99|68.19|69|68.2|69|68.2|68.98|68.18|10
1653518190000|2022-05-25 22:36:30|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|12
1653518200000|2022-05-25 22:36:40|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|7
1653518220000|2022-05-25 22:37:00|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|11
1653518230000|2022-05-25 22:37:10|68.97|68.17|68.98|68.18|68.98|68.18|68.97|68.17|2
1653518240000|2022-05-25 22:37:20|68.99|68.19|68.97|68.17|68.99|68.19|68.97|68.17|13
1653518250000|2022-05-25 22:37:30|68.98|68.18|69|68.2|69.02|68.22|68.98|68.18|9
1653518260000|2022-05-25 22:37:40|69.01|68.21|69|68.2|69.02|68.22|69|68.2|7
1653518270000|2022-05-25 22:37:50|68.99|68.19|69.01|68.21|69.01|68.21|68.99|68.19|8
1653518280000|2022-05-25 22:38:00|68.99|68.19|68.98|68.18|69|68.2|68.97|68.17|10
1653518290000|2022-05-25 22:38:10|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|13
1653518300000|2022-05-25 22:38:20|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|9
1653518310000|2022-05-25 22:38:30|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|10
1653518320000|2022-05-25 22:38:40|69|68.2|68.92|68.12|69|68.2|68.92|68.12|16
1653518330000|2022-05-25 22:38:50|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|13
1653518340000|2022-05-25 22:39:00|68.95|68.15|69|68.2|69|68.2|68.95|68.15|10
1653518350000|2022-05-25 22:39:10|68.99|68.19|69.01|68.21|69.02|68.22|68.99|68.19|18
1653518360000|2022-05-25 22:39:20|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|8
1653518370000|2022-05-25 22:39:30|69.02|68.22|68.99|68.19|69.02|68.22|68.98|68.18|13
1653518380000|2022-05-25 22:39:40|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653518390000|2022-05-25 22:39:50|68.99|68.19|69|68.2|69|68.2|68.99|68.19|6
1653518400000|2022-05-25 22:40:00|69.01|68.21|69.02|68.22|69.02|68.22|69|68.2|5
1653518410000|2022-05-25 22:40:10|69.01|68.21|69.02|68.22|69.03|68.23|69|68.2|12
1653518420000|2022-05-25 22:40:20|69.04|68.24|69.02|68.22|69.04|68.24|69.01|68.21|6
1653518430000|2022-05-25 22:40:30|69|68.2|69.03|68.23|69.03|68.23|69|68.2|13
1653518440000|2022-05-25 22:40:40|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|7
1653518450000|2022-05-25 22:40:50|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|8
1653518460000|2022-05-25 22:41:00|69.01|68.21|69|68.2|69.01|68.21|68.98|68.18|5
1653518470000|2022-05-25 22:41:10|69.02|68.22|69|68.2|69.02|68.22|68.99|68.19|13
1653518480000|2022-05-25 22:41:20|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|8
1653518490000|2022-05-25 22:41:30|69.01|68.21|69.02|68.22|69.02|68.22|68.99|68.19|11
1653518500000|2022-05-25 22:41:40|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|6
1653518510000|2022-05-25 22:41:50|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|8
1653518520000|2022-05-25 22:42:00|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|11
1653518530000|2022-05-25 22:42:10|69.02|68.22|69|68.2|69.02|68.22|68.99|68.19|8
1653518540000|2022-05-25 22:42:20|68.99|68.19|69|68.2|69.01|68.21|68.97|68.17|15
1653518550000|2022-05-25 22:42:30|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|10
1653518560000|2022-05-25 22:42:40|68.99|68.19|69|68.2|69|68.2|68.99|68.19|4
1653518570000|2022-05-25 22:42:50|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|12
1653518580000|2022-05-25 22:43:00|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|4
1653518590000|2022-05-25 22:43:10|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|2
1653518600000|2022-05-25 22:43:20|68.98|68.18|68.94|68.14|68.98|68.18|68.92|68.12|8
1653518610000|2022-05-25 22:43:30|68.92|68.12|68.94|68.14|68.95|68.15|68.92|68.12|6
1653518620000|2022-05-25 22:43:40|68.95|68.15|68.95|68.15|68.95|68.15|68.92|68.12|17
1653518630000|2022-05-25 22:43:50|68.92|68.12|68.94|68.14|68.95|68.15|68.92|68.12|9
1653518640000|2022-05-25 22:44:00|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|9
1653518650000|2022-05-25 22:44:10|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|7
1653518660000|2022-05-25 22:44:20|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|2
1653518670000|2022-05-25 22:44:30|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|2
1653518680000|2022-05-25 22:44:40|68.95|68.15|68.95|68.15|68.95|68.15|68.94|68.14|3
1653518690000|2022-05-25 22:44:50|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|5
1653518700000|2022-05-25 22:45:00|68.93|68.13|68.88|68.08|68.94|68.14|68.88|68.08|18
1653518710000|2022-05-25 22:45:10|68.89|68.09|68.87|68.07|68.89|68.09|68.87|68.07|5
1653518720000|2022-05-25 22:45:20|68.88|68.08|68.88|68.08|68.88|68.08|68.87|68.07|7
1653518730000|2022-05-25 22:45:30|68.87|68.07|68.87|68.07|68.88|68.08|68.87|68.07|3
1653518740000|2022-05-25 22:45:40|68.86|68.06|68.86|68.06|68.86|68.06|68.86|68.06|1
1653518750000|2022-05-25 22:45:50|68.87|68.07|68.83|68.03|68.87|68.07|68.83|68.03|9
1653518760000|2022-05-25 22:46:00|68.82|68.02|68.82|68.02|68.83|68.03|68.82|68.02|13
1653518770000|2022-05-25 22:46:10|68.84|68.04|68.84|68.04|68.84|68.04|68.81|68.01|9
1653518780000|2022-05-25 22:46:20|68.83|68.03|68.83|68.03|68.85|68.05|68.82|68.02|19
1653518790000|2022-05-25 22:46:30|68.84|68.04|68.82|68.02|68.84|68.04|68.82|68.02|13
1653518800000|2022-05-25 22:46:40|68.81|68.01|68.82|68.02|68.83|68.03|68.81|68.01|8
1653518810000|2022-05-25 22:46:50|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|3
1653518830000|2022-05-25 22:47:10|68.82|68.02|68.83|68.03|68.83|68.03|68.81|68.01|4
1653518840000|2022-05-25 22:47:20|68.82|68.02|68.83|68.03|68.84|68.04|68.82|68.02|4
1653518850000|2022-05-25 22:47:30|68.84|68.04|68.83|68.03|68.84|68.04|68.83|68.03|10
1653518860000|2022-05-25 22:47:40|68.84|68.04|68.83|68.03|68.84|68.04|68.82|68.02|6
1653518870000|2022-05-25 22:47:50|68.84|68.04|68.87|68.07|68.88|68.08|68.84|68.04|6
1653518880000|2022-05-25 22:48:00|68.88|68.08|68.88|68.08|68.89|68.09|68.87|68.07|10
1653518890000|2022-05-25 22:48:10|68.87|68.07|68.88|68.08|68.89|68.09|68.87|68.07|8
1653518900000|2022-05-25 22:48:20|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|2
1653518910000|2022-05-25 22:48:30|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|2
1653518920000|2022-05-25 22:48:40|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|9
1653518930000|2022-05-25 22:48:50|68.9|68.1|68.88|68.08|68.9|68.1|68.88|68.08|5
1653518940000|2022-05-25 22:49:00|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|2
1653518950000|2022-05-25 22:49:10|68.89|68.09|68.89|68.09|68.89|68.09|68.88|68.08|7
1653518970000|2022-05-25 22:49:30|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|4
1653518980000|2022-05-25 22:49:40|68.9|68.1|68.88|68.08|68.9|68.1|68.87|68.07|7
1653518990000|2022-05-25 22:49:50|68.89|68.09|68.89|68.09|68.89|68.09|68.88|68.08|3
1653519000000|2022-05-25 22:50:00|68.88|68.08|68.88|68.08|68.89|68.09|68.88|68.08|11
1653519010000|2022-05-25 22:50:10|68.89|68.09|68.89|68.09|68.89|68.09|68.88|68.08|15
1653519020000|2022-05-25 22:50:20|68.88|68.08|68.88|68.08|68.89|68.09|68.88|68.08|5
1653519030000|2022-05-25 22:50:30|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|16
1653519040000|2022-05-25 22:50:40|68.89|68.09|68.89|68.09|68.89|68.09|68.88|68.08|3
1653519050000|2022-05-25 22:50:50|68.88|68.08|68.9|68.1|68.9|68.1|68.88|68.08|9
1653519060000|2022-05-25 22:51:00|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|10
1653519070000|2022-05-25 22:51:10|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|18
1653519080000|2022-05-25 22:51:20|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|12
1653519090000|2022-05-25 22:51:30|68.89|68.09|68.88|68.08|68.9|68.1|68.88|68.08|14
1653519100000|2022-05-25 22:51:40|68.89|68.09|68.9|68.1|68.9|68.1|68.88|68.08|11
1653519110000|2022-05-25 22:51:50|68.89|68.09|68.89|68.09|68.9|68.1|68.86|68.06|11
1653519120000|2022-05-25 22:52:00|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|6
1653519130000|2022-05-25 22:52:10|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|3
1653519140000|2022-05-25 22:52:20|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|5
1653519150000|2022-05-25 22:52:30|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|6
1653519160000|2022-05-25 22:52:40|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|2
1653519170000|2022-05-25 22:52:50|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|17
1653519180000|2022-05-25 22:53:00|68.89|68.09|68.98|68.18|68.99|68.19|68.89|68.09|12
1653519190000|2022-05-25 22:53:10|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|11
1653519200000|2022-05-25 22:53:20|68.98|68.18|68.98|68.18|69|68.2|68.97|68.17|12
1653519210000|2022-05-25 22:53:30|68.97|68.17|68.97|68.17|68.98|68.18|68.96|68.16|15
1653519220000|2022-05-25 22:53:40|68.96|68.16|68.97|68.17|68.98|68.18|68.96|68.16|17
1653519230000|2022-05-25 22:53:50|68.95|68.15|68.97|68.17|68.98|68.18|68.95|68.15|4
1653519240000|2022-05-25 22:54:00|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|4
1653519250000|2022-05-25 22:54:10|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|19
1653519260000|2022-05-25 22:54:20|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|12
1653519270000|2022-05-25 22:54:30|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|15
1653519280000|2022-05-25 22:54:40|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|9
1653519290000|2022-05-25 22:54:50|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|10
1653519300000|2022-05-25 22:55:00|68.97|68.17|68.99|68.19|69.01|68.21|68.97|68.17|13
1653519310000|2022-05-25 22:55:10|69|68.2|68.99|68.19|69|68.2|68.98|68.18|14
1653519320000|2022-05-25 22:55:20|68.97|68.17|68.98|68.18|69|68.2|68.96|68.16|13
1653519330000|2022-05-25 22:55:30|68.99|68.19|68.97|68.17|68.99|68.19|68.96|68.16|20
1653519340000|2022-05-25 22:55:40|68.96|68.16|68.98|68.18|69|68.2|68.96|68.16|18
1653519350000|2022-05-25 22:55:50|68.99|68.19|68.92|68.12|68.99|68.19|68.91|68.11|19
1653519360000|2022-05-25 22:56:00|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|21
1653519370000|2022-05-25 22:56:10|68.91|68.11|68.91|68.11|68.94|68.14|68.91|68.11|11
1653519380000|2022-05-25 22:56:20|68.92|68.12|68.93|68.13|68.93|68.13|68.91|68.11|12
1653519390000|2022-05-25 22:56:30|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|4
1653519400000|2022-05-25 22:56:40|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|4
1653519410000|2022-05-25 22:56:50|68.92|68.12|68.95|68.15|68.96|68.16|68.92|68.12|10
1653519420000|2022-05-25 22:57:00|68.96|68.16|68.94|68.14|68.99|68.19|68.94|68.14|12
1653519430000|2022-05-25 22:57:10|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|8
1653519440000|2022-05-25 22:57:20|68.95|68.15|68.94|68.14|68.95|68.15|68.93|68.13|12
1653519450000|2022-05-25 22:57:30|68.93|68.13|68.94|68.14|68.95|68.15|68.93|68.13|7
1653519460000|2022-05-25 22:57:40|68.95|68.15|68.94|68.14|68.95|68.15|68.93|68.13|10
1653519470000|2022-05-25 22:57:50|68.95|68.15|68.94|68.14|68.95|68.15|68.92|68.12|9
1653519480000|2022-05-25 22:58:00|68.93|68.13|68.93|68.13|68.95|68.15|68.93|68.13|5
1653519490000|2022-05-25 22:58:10|68.94|68.14|68.94|68.14|68.95|68.15|68.94|68.14|11
1653519500000|2022-05-25 22:58:20|68.95|68.15|68.95|68.15|68.95|68.15|68.95|68.15|1
1653519510000|2022-05-25 22:58:30|68.94|68.14|68.96|68.16|68.96|68.16|68.94|68.14|4
1653519520000|2022-05-25 22:58:40|68.95|68.15|68.95|68.15|68.96|68.16|68.94|68.14|7
1653519530000|2022-05-25 22:58:50|68.96|68.16|68.95|68.15|68.97|68.17|68.95|68.15|8
1653519540000|2022-05-25 22:59:00|68.96|68.16|68.95|68.15|68.96|68.16|68.94|68.14|6
1653519550000|2022-05-25 22:59:10|68.96|68.16|69|68.2|69|68.2|68.95|68.15|9
1653519560000|2022-05-25 22:59:20|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653519570000|2022-05-25 22:59:30|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653519580000|2022-05-25 22:59:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|4
1653519590000|2022-05-25 22:59:50|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|5
1653519600000|2022-05-25 23:00:00|69|68.2|69|68.2|69.01|68.21|69|68.2|13
1653519610000|2022-05-25 23:00:10|69.01|68.21|69|68.2|69.01|68.21|69|68.2|12
1653519620000|2022-05-25 23:00:20|69.01|68.21|68.94|68.14|69.01|68.21|68.93|68.13|13
1653519630000|2022-05-25 23:00:30|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|5
1653519640000|2022-05-25 23:00:40|68.94|68.14|68.91|68.11|68.94|68.14|68.9|68.1|10
1653519650000|2022-05-25 23:00:50|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|8
1653519660000|2022-05-25 23:01:00|68.9|68.1|68.9|68.1|68.93|68.13|68.9|68.1|11
1653519670000|2022-05-25 23:01:10|68.89|68.09|68.82|68.02|68.9|68.1|68.82|68.02|11
1653519680000|2022-05-25 23:01:20|68.8|68|68.82|68.02|68.82|68.02|68.8|68|15
1653519690000|2022-05-25 23:01:30|68.83|68.03|68.83|68.03|68.85|68.05|68.82|68.02|17
1653519700000|2022-05-25 23:01:40|68.84|68.04|68.84|68.04|68.85|68.05|68.83|68.03|5
1653519710000|2022-05-25 23:01:50|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|12
1653519720000|2022-05-25 23:02:00|68.8|68|68.82|68.02|68.83|68.03|68.8|68|9
1653519730000|2022-05-25 23:02:10|68.81|68.01|68.83|68.03|68.83|68.03|68.8|68|13
1653519740000|2022-05-25 23:02:20|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|6
1653519750000|2022-05-25 23:02:30|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|8
1653519760000|2022-05-25 23:02:40|68.82|68.02|68.81|68.01|68.83|68.03|68.81|68.01|4
1653519770000|2022-05-25 23:02:50|68.82|68.02|68.82|68.02|68.83|68.03|68.81|68.01|9
1653519780000|2022-05-25 23:03:00|68.83|68.03|68.83|68.03|68.83|68.03|68.81|68.01|6
1653519790000|2022-05-25 23:03:10|68.84|68.04|68.88|68.08|68.9|68.1|68.83|68.03|16
1653519800000|2022-05-25 23:03:20|68.89|68.09|68.92|68.12|68.92|68.12|68.89|68.09|14
1653519810000|2022-05-25 23:03:30|68.91|68.11|68.9|68.1|68.92|68.12|68.9|68.1|15
1653519820000|2022-05-25 23:03:40|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|7
1653519830000|2022-05-25 23:03:50|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|8
1653519840000|2022-05-25 23:04:00|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|7
1653519850000|2022-05-25 23:04:10|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|8
1653519860000|2022-05-25 23:04:20|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|3
1653519870000|2022-05-25 23:04:30|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|6
1653519880000|2022-05-25 23:04:40|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653519890000|2022-05-25 23:04:50|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|17
1653519900000|2022-05-25 23:05:00|68.9|68.1|68.92|68.12|68.92|68.12|68.9|68.1|7
1653519910000|2022-05-25 23:05:10|68.91|68.11|68.9|68.1|68.92|68.12|68.89|68.09|17
1653519920000|2022-05-25 23:05:20|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|5
1653519930000|2022-05-25 23:05:30|68.9|68.1|68.9|68.1|68.91|68.11|68.9|68.1|9
1653519940000|2022-05-25 23:05:40|68.91|68.11|68.89|68.09|68.91|68.11|68.89|68.09|11
1653519950000|2022-05-25 23:05:50|68.9|68.1|68.9|68.1|68.92|68.12|68.89|68.09|9
1653519960000|2022-05-25 23:06:00|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|12
1653519970000|2022-05-25 23:06:10|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|10
1653519980000|2022-05-25 23:06:20|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|5
1653519990000|2022-05-25 23:06:30|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|14
1653520000000|2022-05-25 23:06:40|68.89|68.09|68.9|68.1|68.9|68.1|68.88|68.08|21
1653520010000|2022-05-25 23:06:50|68.89|68.09|68.9|68.1|68.9|68.1|68.88|68.08|16
1653520020000|2022-05-25 23:07:00|68.89|68.09|68.88|68.08|68.9|68.1|68.88|68.08|14
1653520030000|2022-05-25 23:07:10|68.87|68.07|68.84|68.04|68.87|68.07|68.82|68.02|11
1653520040000|2022-05-25 23:07:20|68.85|68.05|68.83|68.03|68.85|68.05|68.82|68.02|11
1653520050000|2022-05-25 23:07:30|68.84|68.04|68.9|68.1|68.9|68.1|68.83|68.03|11
1653520060000|2022-05-25 23:07:40|68.89|68.09|68.92|68.12|68.92|68.12|68.89|68.09|10
1653520070000|2022-05-25 23:07:50|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|8
1653520080000|2022-05-25 23:08:00|68.9|68.1|68.89|68.09|68.91|68.11|68.89|68.09|10
1653520090000|2022-05-25 23:08:10|68.88|68.08|68.87|68.07|68.89|68.09|68.87|68.07|7
1653520100000|2022-05-25 23:08:20|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|10
1653520110000|2022-05-25 23:08:30|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|8
1653520120000|2022-05-25 23:08:40|68.88|68.08|68.87|68.07|68.88|68.08|68.85|68.05|4
1653520130000|2022-05-25 23:08:50|68.88|68.08|68.82|68.02|68.88|68.08|68.82|68.02|10
1653520140000|2022-05-25 23:09:00|68.83|68.03|68.85|68.05|68.86|68.06|68.83|68.03|13
1653520150000|2022-05-25 23:09:10|68.86|68.06|68.89|68.09|68.9|68.1|68.86|68.06|19
1653520160000|2022-05-25 23:09:20|68.9|68.1|68.88|68.08|68.9|68.1|68.88|68.08|7
1653520170000|2022-05-25 23:09:30|68.89|68.09|68.9|68.1|68.9|68.1|68.88|68.08|10
1653520180000|2022-05-25 23:09:40|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1653520190000|2022-05-25 23:09:50|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|2
1653520210000|2022-05-25 23:10:10|68.88|68.08|68.88|68.08|68.89|68.09|68.87|68.07|8
1653520220000|2022-05-25 23:10:20|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1653520230000|2022-05-25 23:10:30|68.88|68.08|68.87|68.07|68.89|68.09|68.87|68.07|8
1653520240000|2022-05-25 23:10:40|68.88|68.08|68.83|68.03|68.88|68.08|68.82|68.02|12
1653520250000|2022-05-25 23:10:50|68.84|68.04|68.9|68.1|68.9|68.1|68.83|68.03|11
1653520260000|2022-05-25 23:11:00|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|19
1653520270000|2022-05-25 23:11:10|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|12
1653520280000|2022-05-25 23:11:20|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|9
1653520290000|2022-05-25 23:11:30|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|7
1653520300000|2022-05-25 23:11:40|68.92|68.12|68.92|68.12|68.92|68.12|68.92|68.12|1
1653520320000|2022-05-25 23:12:00|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|6
1653520350000|2022-05-25 23:12:30|68.93|68.13|68.93|68.13|68.93|68.13|68.93|68.13|1
1653520360000|2022-05-25 23:12:40|68.94|68.14|68.91|68.11|68.94|68.14|68.91|68.11|5
1653520370000|2022-05-25 23:12:50|68.9|68.1|68.92|68.12|68.93|68.13|68.9|68.1|7
1653520380000|2022-05-25 23:13:00|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|4
1653520390000|2022-05-25 23:13:10|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|4
1653520400000|2022-05-25 23:13:20|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|6
1653520410000|2022-05-25 23:13:30|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|5
1653520450000|2022-05-25 23:14:10|68.92|68.12|68.97|68.17|68.97|68.17|68.92|68.12|5
1653520460000|2022-05-25 23:14:20|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|4
1653520470000|2022-05-25 23:14:30|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1653520480000|2022-05-25 23:14:40|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1653520490000|2022-05-25 23:14:50|68.99|68.19|69|68.2|69|68.2|68.99|68.19|8
1653520500000|2022-05-25 23:15:00|68.99|68.19|69|68.2|69|68.2|68.99|68.19|4
1653520510000|2022-05-25 23:15:10|68.99|68.19|69|68.2|69|68.2|68.99|68.19|12
1653520520000|2022-05-25 23:15:20|68.99|68.19|69|68.2|69|68.2|68.99|68.19|8
1653520530000|2022-05-25 23:15:30|68.99|68.19|69.01|68.21|69.01|68.21|68.99|68.19|9
1653520540000|2022-05-25 23:15:40|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|8
1653520550000|2022-05-25 23:15:50|69|68.2|69.01|68.21|69.03|68.23|69|68.2|10
1653520560000|2022-05-25 23:16:00|69.04|68.24|69.08|68.28|69.09|68.29|69.04|68.24|11
1653520570000|2022-05-25 23:16:10|69.07|68.27|69.07|68.27|69.1|68.3|69.03|68.23|17
1653520580000|2022-05-25 23:16:20|69.08|68.28|69.08|68.28|69.09|68.29|69.05|68.25|14
1653520590000|2022-05-25 23:16:30|69.07|68.27|69|68.2|69.07|68.27|69|68.2|7
1653520630000|2022-05-25 23:17:10|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|3
1653520640000|2022-05-25 23:17:20|69|68.2|69.02|68.22|69.02|68.22|68.99|68.19|5
1653520650000|2022-05-25 23:17:30|69.01|68.21|69.01|68.21|69.05|68.25|69.01|68.21|14
1653520660000|2022-05-25 23:17:40|69|68.2|69.02|68.22|69.02|68.22|69|68.2|5
1653520670000|2022-05-25 23:17:50|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|8
1653520680000|2022-05-25 23:18:00|69.01|68.21|69.03|68.23|69.04|68.24|69.01|68.21|13
1653520690000|2022-05-25 23:18:10|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653520710000|2022-05-25 23:18:30|69.05|68.25|69.03|68.23|69.05|68.25|69.03|68.23|4
1653520720000|2022-05-25 23:18:40|69.02|68.22|69|68.2|69.03|68.23|68.99|68.19|11
1653520730000|2022-05-25 23:18:50|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|5
1653520740000|2022-05-25 23:19:00|69|68.2|69|68.2|69.01|68.21|68.98|68.18|8
1653520750000|2022-05-25 23:19:10|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|10
1653520760000|2022-05-25 23:19:20|68.99|68.19|69|68.2|69|68.2|68.98|68.18|7
1653520770000|2022-05-25 23:19:30|68.99|68.19|69.01|68.21|69.01|68.21|68.99|68.19|5
1653520780000|2022-05-25 23:19:40|69|68.2|69|68.2|69.02|68.22|68.99|68.19|8
1653520790000|2022-05-25 23:19:50|68.99|68.19|68.89|68.09|69|68.2|68.89|68.09|20
1653520800000|2022-05-25 23:20:00|68.9|68.1|68.94|68.14|68.94|68.14|68.9|68.1|22
1653520810000|2022-05-25 23:20:10|68.95|68.15|68.91|68.11|68.95|68.15|68.91|68.11|14
1653520820000|2022-05-25 23:20:20|68.93|68.13|68.98|68.18|68.98|68.18|68.91|68.11|15
1653520830000|2022-05-25 23:20:30|68.99|68.19|68.89|68.09|69|68.2|68.89|68.09|13
1653520840000|2022-05-25 23:20:40|68.88|68.08|68.83|68.03|68.89|68.09|68.82|68.02|29
1653520850000|2022-05-25 23:20:50|68.82|68.02|68.77|67.97|68.83|68.03|68.76|67.96|21
1653520860000|2022-05-25 23:21:00|68.76|67.96|68.77|67.97|68.79|67.99|68.76|67.96|20
1653520870000|2022-05-25 23:21:10|68.78|67.98|68.78|67.98|68.79|67.99|68.77|67.97|9
1653520880000|2022-05-25 23:21:20|68.79|67.99|68.79|67.99|68.8|68|68.78|67.98|13
1653520890000|2022-05-25 23:21:30|68.78|67.98|68.79|67.99|68.8|68|68.78|67.98|8
1653520900000|2022-05-25 23:21:40|68.8|68|68.8|68|68.8|68|68.79|67.99|7
1653520910000|2022-05-25 23:21:50|68.81|68.01|68.8|68|68.81|68.01|68.8|68|4
1653520920000|2022-05-25 23:22:00|68.79|67.99|68.8|68|68.81|68.01|68.79|67.99|6
1653520930000|2022-05-25 23:22:10|68.81|68.01|68.79|67.99|68.81|68.01|68.79|67.99|7
1653520940000|2022-05-25 23:22:20|68.8|68|68.79|67.99|68.8|68|68.79|67.99|10
1653520950000|2022-05-25 23:22:30|68.8|68|68.81|68.01|68.81|68.01|68.79|67.99|4
1653520960000|2022-05-25 23:22:40|68.8|68|68.8|68|68.8|68|68.79|67.99|3
1653520970000|2022-05-25 23:22:50|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|11
1653520980000|2022-05-25 23:23:00|68.8|68|68.82|68.02|68.82|68.02|68.8|68|5
1653520990000|2022-05-25 23:23:10|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|4
1653521000000|2022-05-25 23:23:20|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|8
1653521010000|2022-05-25 23:23:30|68.81|68.01|68.82|68.02|68.83|68.03|68.81|68.01|10
1653521020000|2022-05-25 23:23:40|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|6
1653521030000|2022-05-25 23:23:50|68.83|68.03|68.82|68.02|68.83|68.03|68.81|68.01|6
1653521040000|2022-05-25 23:24:00|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|3
1653521050000|2022-05-25 23:24:10|68.82|68.02|68.86|68.06|68.87|68.07|68.82|68.02|7
1653521060000|2022-05-25 23:24:20|68.87|68.07|68.87|68.07|68.88|68.08|68.86|68.06|15
1653521070000|2022-05-25 23:24:30|68.88|68.08|68.87|68.07|68.89|68.09|68.86|68.06|5
1653521080000|2022-05-25 23:24:40|68.88|68.08|68.87|68.07|68.89|68.09|68.87|68.07|7
1653521090000|2022-05-25 23:24:50|68.86|68.06|68.87|68.07|68.87|68.07|68.86|68.06|2
1653521100000|2022-05-25 23:25:00|68.88|68.08|68.88|68.08|68.88|68.08|68.87|68.07|5
1653521110000|2022-05-25 23:25:10|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|7
1653521120000|2022-05-25 23:25:20|68.88|68.08|68.99|68.19|68.99|68.19|68.88|68.08|15
1653521130000|2022-05-25 23:25:30|68.98|68.18|69|68.2|69|68.2|68.98|68.18|3
1653521140000|2022-05-25 23:25:40|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|13
1653521150000|2022-05-25 23:25:50|69|68.2|68.98|68.18|69|68.2|68.97|68.17|9
1653521160000|2022-05-25 23:26:00|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|9
1653521170000|2022-05-25 23:26:10|68.98|68.18|69.01|68.21|69.01|68.21|68.98|68.18|14
1653521180000|2022-05-25 23:26:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1653521190000|2022-05-25 23:26:30|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1653521200000|2022-05-25 23:26:40|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653521210000|2022-05-25 23:26:50|69.01|68.21|69.03|68.23|69.04|68.24|69.01|68.21|5
1653521220000|2022-05-25 23:27:00|69.02|68.22|69.02|68.22|69.04|68.24|69.02|68.22|10
1653521230000|2022-05-25 23:27:10|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|5
1653521240000|2022-05-25 23:27:20|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|6
1653521250000|2022-05-25 23:27:30|69.02|68.22|69.04|68.24|69.04|68.24|69.02|68.22|13
1653521260000|2022-05-25 23:27:40|69.03|68.23|69.01|68.21|69.04|68.24|69|68.2|10
1653521270000|2022-05-25 23:27:50|69|68.2|68.98|68.18|69|68.2|68.98|68.18|5
1653521280000|2022-05-25 23:28:00|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|13
1653521290000|2022-05-25 23:28:10|69|68.2|68.99|68.19|69|68.2|68.99|68.19|8
1653521300000|2022-05-25 23:28:20|68.98|68.18|69|68.2|69|68.2|68.98|68.18|11
1653521310000|2022-05-25 23:28:30|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|5
1653521320000|2022-05-25 23:28:40|69|68.2|69|68.2|69|68.2|69|68.2|1
1653521330000|2022-05-25 23:28:50|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1653521340000|2022-05-25 23:29:00|68.99|68.19|69.02|68.22|69.02|68.22|68.99|68.19|10
1653521350000|2022-05-25 23:29:10|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|2
1653521360000|2022-05-25 23:29:20|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|9
1653521370000|2022-05-25 23:29:30|69.02|68.22|69.04|68.24|69.07|68.27|69.02|68.22|17
1653521380000|2022-05-25 23:29:40|69.03|68.23|69.03|68.23|69.05|68.25|69.02|68.22|7
1653521390000|2022-05-25 23:29:50|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|6
1653521400000|2022-05-25 23:30:00|69.04|68.24|69.04|68.24|69.04|68.24|69.03|68.23|3
1653521410000|2022-05-25 23:30:10|69.05|68.25|69.01|68.21|69.05|68.25|69|68.2|10
1653521420000|2022-05-25 23:30:20|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|14
1653521430000|2022-05-25 23:30:30|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|13
1653521440000|2022-05-25 23:30:40|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|5
1653521450000|2022-05-25 23:30:50|69.02|68.22|69|68.2|69.02|68.22|68.99|68.19|9
1653521460000|2022-05-25 23:31:00|68.99|68.19|68.98|68.18|69|68.2|68.96|68.16|16
1653521470000|2022-05-25 23:31:10|68.99|68.19|68.99|68.19|69|68.2|68.97|68.17|12
1653521480000|2022-05-25 23:31:20|69|68.2|68.98|68.18|69|68.2|68.98|68.18|7
1653521490000|2022-05-25 23:31:30|68.99|68.19|69|68.2|69|68.2|68.97|68.17|16
1653521500000|2022-05-25 23:31:40|68.99|68.19|68.95|68.15|69.01|68.21|68.93|68.13|13
1653521510000|2022-05-25 23:31:50|68.91|68.11|68.9|68.1|68.93|68.13|68.9|68.1|19
1653521520000|2022-05-25 23:32:00|68.89|68.09|68.93|68.13|68.94|68.14|68.89|68.09|15
1653521530000|2022-05-25 23:32:10|68.92|68.12|68.88|68.08|68.92|68.12|68.87|68.07|14
1653521540000|2022-05-25 23:32:20|68.87|68.07|68.87|68.07|68.88|68.08|68.87|68.07|9
1653521550000|2022-05-25 23:32:30|68.86|68.06|68.88|68.08|68.88|68.08|68.86|68.06|6
1653521560000|2022-05-25 23:32:40|68.87|68.07|68.81|68.01|68.87|68.07|68.8|68|9
1653521570000|2022-05-25 23:32:50|68.79|67.99|68.8|68|68.81|68.01|68.79|67.99|11
1653521580000|2022-05-25 23:33:00|68.81|68.01|68.8|68|68.81|68.01|68.78|67.98|14
1653521590000|2022-05-25 23:33:10|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|9
1653521600000|2022-05-25 23:33:20|68.8|68|68.78|67.98|68.81|68.01|68.77|67.97|6
1653521610000|2022-05-25 23:33:30|68.77|67.97|68.72|67.92|68.78|67.98|68.72|67.92|9
1653521620000|2022-05-25 23:33:40|68.73|67.93|68.72|67.92|68.74|67.94|68.71|67.91|8
1653521630000|2022-05-25 23:33:50|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|8
1653521640000|2022-05-25 23:34:00|68.73|67.93|68.68|67.88|68.73|67.93|68.68|67.88|16
1653521650000|2022-05-25 23:34:10|68.67|67.87|68.65|67.85|68.67|67.87|68.65|67.85|8
1653521660000|2022-05-25 23:34:20|68.66|67.86|68.68|67.88|68.71|67.91|68.66|67.86|8
1653521670000|2022-05-25 23:34:30|68.69|67.89|68.68|67.88|68.7|67.9|68.68|67.88|14
1653521680000|2022-05-25 23:34:40|68.69|67.89|68.71|67.91|68.72|67.92|68.68|67.88|11
1653521690000|2022-05-25 23:34:50|68.72|67.92|68.73|67.93|68.73|67.93|68.71|67.91|14
1653521700000|2022-05-25 23:35:00|68.72|67.92|68.72|67.92|68.72|67.92|68.7|67.9|7
1653521710000|2022-05-25 23:35:10|68.73|67.93|68.72|67.92|68.73|67.93|68.71|67.91|7
1653521720000|2022-05-25 23:35:20|68.71|67.91|68.73|67.93|68.74|67.94|68.71|67.91|7
1653521730000|2022-05-25 23:35:30|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|5
1653521740000|2022-05-25 23:35:40|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|4
1653521750000|2022-05-25 23:35:50|68.71|67.91|68.71|67.91|68.73|67.93|68.71|67.91|7
1653521760000|2022-05-25 23:36:00|68.72|67.92|68.72|67.92|68.72|67.92|68.71|67.91|5
1653521770000|2022-05-25 23:36:10|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1653521780000|2022-05-25 23:36:20|68.73|67.93|68.68|67.88|68.73|67.93|68.68|67.88|15
1653521790000|2022-05-25 23:36:30|68.67|67.87|68.66|67.86|68.69|67.89|68.66|67.86|12
1653521800000|2022-05-25 23:36:40|68.67|67.87|68.65|67.85|68.67|67.87|68.65|67.85|14
1653521810000|2022-05-25 23:36:50|68.66|67.86|68.67|67.87|68.67|67.87|68.66|67.86|8
1653521820000|2022-05-25 23:37:00|68.66|67.86|68.67|67.87|68.67|67.87|68.66|67.86|8
1653521830000|2022-05-25 23:37:10|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|4
1653521840000|2022-05-25 23:37:20|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|8
1653521850000|2022-05-25 23:37:30|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|4
1653521860000|2022-05-25 23:37:40|68.66|67.86|68.67|67.87|68.67|67.87|68.65|67.85|6
1653521870000|2022-05-25 23:37:50|68.66|67.86|68.66|67.86|68.67|67.87|68.66|67.86|3
1653521880000|2022-05-25 23:38:00|68.67|67.87|68.62|67.82|68.67|67.87|68.62|67.82|8
1653521890000|2022-05-25 23:38:10|68.61|67.81|68.59|67.79|68.61|67.81|68.58|67.78|13
1653521900000|2022-05-25 23:38:20|68.58|67.78|68.59|67.79|68.59|67.79|68.56|67.76|8
1653521910000|2022-05-25 23:38:30|68.6|67.8|68.6|67.8|68.6|67.8|68.59|67.79|5
1653521920000|2022-05-25 23:38:40|68.61|67.81|68.61|67.81|68.61|67.81|68.61|67.81|1
1653521930000|2022-05-25 23:38:50|68.6|67.8|68.6|67.8|68.61|67.81|68.59|67.79|5
1653521940000|2022-05-25 23:39:00|68.61|67.81|68.59|67.79|68.61|67.81|68.58|67.78|11
1653521950000|2022-05-25 23:39:10|68.6|67.8|68.59|67.79|68.6|67.8|68.59|67.79|8
1653521960000|2022-05-25 23:39:20|68.6|67.8|68.59|67.79|68.61|67.81|68.58|67.78|14
1653521970000|2022-05-25 23:39:30|68.58|67.78|68.58|67.78|68.59|67.79|68.58|67.78|7
1653521980000|2022-05-25 23:39:40|68.57|67.77|68.58|67.78|68.58|67.78|68.56|67.76|12
1653521990000|2022-05-25 23:39:50|68.57|67.77|68.58|67.78|68.58|67.78|68.57|67.77|8
1653522000000|2022-05-25 23:40:00|68.57|67.77|68.56|67.76|68.57|67.77|68.52|67.72|11
1653522010000|2022-05-25 23:40:10|68.57|67.77|68.56|67.76|68.57|67.77|68.56|67.76|4
1653522020000|2022-05-25 23:40:20|68.57|67.77|68.56|67.76|68.57|67.77|68.56|67.76|8
1653522030000|2022-05-25 23:40:30|68.57|67.77|68.58|67.78|68.59|67.79|68.56|67.76|12
1653522040000|2022-05-25 23:40:40|68.59|67.79|68.58|67.78|68.59|67.79|68.57|67.77|14
1653522050000|2022-05-25 23:40:50|68.57|67.77|68.58|67.78|68.59|67.79|68.57|67.77|8
1653522060000|2022-05-25 23:41:00|68.59|67.79|68.61|67.81|68.61|67.81|68.59|67.79|5
1653522070000|2022-05-25 23:41:10|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|5
1653522080000|2022-05-25 23:41:20|68.63|67.83|68.67|67.87|68.67|67.87|68.63|67.83|10
1653522090000|2022-05-25 23:41:30|68.66|67.86|68.66|67.86|68.67|67.87|68.65|67.85|7
1653522100000|2022-05-25 23:41:40|68.65|67.85|68.65|67.85|68.67|67.87|68.65|67.85|11
1653522110000|2022-05-25 23:41:50|68.66|67.86|68.66|67.86|68.66|67.86|68.65|67.85|3
1653522120000|2022-05-25 23:42:00|68.67|67.87|68.67|67.87|68.67|67.87|68.66|67.86|9
1653522130000|2022-05-25 23:42:10|68.68|67.88|68.66|67.86|68.68|67.88|68.66|67.86|3
1653522140000|2022-05-25 23:42:20|68.67|67.87|68.67|67.87|68.67|67.87|68.66|67.86|5
1653522150000|2022-05-25 23:42:30|68.66|67.86|68.67|67.87|68.67|67.87|68.66|67.86|6
1653522160000|2022-05-25 23:42:40|68.66|67.86|68.7|67.9|68.7|67.9|68.66|67.86|15
1653522170000|2022-05-25 23:42:50|68.69|67.89|68.69|67.89|68.7|67.9|68.69|67.89|3
1653522180000|2022-05-25 23:43:00|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|3
1653522190000|2022-05-25 23:43:10|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|2
1653522200000|2022-05-25 23:43:20|68.69|67.89|68.66|67.86|68.69|67.89|68.65|67.85|6
1653522210000|2022-05-25 23:43:30|68.67|67.87|68.67|67.87|68.67|67.87|68.66|67.86|7
1653522220000|2022-05-25 23:43:40|68.66|67.86|68.67|67.87|68.67|67.87|68.66|67.86|4
1653522230000|2022-05-25 23:43:50|68.66|67.86|68.67|67.87|68.67|67.87|68.66|67.86|4
1653522240000|2022-05-25 23:44:00|68.66|67.86|68.63|67.83|68.67|67.87|68.62|67.82|16
1653522250000|2022-05-25 23:44:10|68.62|67.82|68.63|67.83|68.64|67.84|68.61|67.81|15
1653522260000|2022-05-25 23:44:20|68.62|67.82|68.62|67.82|68.63|67.83|68.6|67.8|14
1653522270000|2022-05-25 23:44:30|68.63|67.83|68.67|67.87|68.69|67.89|68.63|67.83|12
1653522280000|2022-05-25 23:44:40|68.68|67.88|68.67|67.87|68.69|67.89|68.67|67.87|8
1653522290000|2022-05-25 23:44:50|68.68|67.88|68.62|67.82|68.68|67.88|68.61|67.81|18
1653522300000|2022-05-25 23:45:00|68.61|67.81|68.64|67.84|68.64|67.84|68.6|67.8|18
1653522310000|2022-05-25 23:45:10|68.65|67.85|68.64|67.84|68.65|67.85|68.62|67.82|13
1653522320000|2022-05-25 23:45:20|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|6
1653522330000|2022-05-25 23:45:30|68.65|67.85|68.66|67.86|68.66|67.86|68.64|67.84|10
1653522340000|2022-05-25 23:45:40|68.65|67.85|68.65|67.85|68.66|67.86|68.65|67.85|3
1653522350000|2022-05-25 23:45:50|68.66|67.86|68.69|67.89|68.69|67.89|68.65|67.85|8
1653522360000|2022-05-25 23:46:00|68.7|67.9|68.7|67.9|68.71|67.91|68.68|67.88|10
1653522370000|2022-05-25 23:46:10|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|8
1653522380000|2022-05-25 23:46:20|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|10
1653522390000|2022-05-25 23:46:30|68.71|67.91|68.68|67.88|68.71|67.91|68.65|67.85|18
1653522400000|2022-05-25 23:46:40|68.67|67.87|68.63|67.83|68.68|67.88|68.62|67.82|14
1653522410000|2022-05-25 23:46:50|68.64|67.84|68.62|67.82|68.64|67.84|68.62|67.82|5
1653522420000|2022-05-25 23:47:00|68.63|67.83|68.62|67.82|68.64|67.84|68.62|67.82|13
1653522430000|2022-05-25 23:47:10|68.63|67.83|68.62|67.82|68.63|67.83|68.6|67.8|10
1653522440000|2022-05-25 23:47:20|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|8
1653522450000|2022-05-25 23:47:30|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|6
1653522460000|2022-05-25 23:47:40|68.61|67.81|68.58|67.78|68.62|67.82|68.56|67.76|13
1653522470000|2022-05-25 23:47:50|68.59|67.79|68.59|67.79|68.6|67.8|68.58|67.78|13
1653522480000|2022-05-25 23:48:00|68.6|67.8|68.59|67.79|68.6|67.8|68.59|67.79|8
1653522490000|2022-05-25 23:48:10|68.6|67.8|68.59|67.79|68.6|67.8|68.59|67.79|6
1653522500000|2022-05-25 23:48:20|68.6|67.8|68.6|67.8|68.6|67.8|68.59|67.79|5
1653522510000|2022-05-25 23:48:30|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|6
1653522520000|2022-05-25 23:48:40|68.61|67.81|68.6|67.8|68.61|67.81|68.59|67.79|13
1653522530000|2022-05-25 23:48:50|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|13
1653522540000|2022-05-25 23:49:00|68.62|67.82|68.59|67.79|68.62|67.82|68.58|67.78|6
1653522550000|2022-05-25 23:49:10|68.58|67.78|68.6|67.8|68.6|67.8|68.58|67.78|14
1653522560000|2022-05-25 23:49:20|68.59|67.79|68.59|67.79|68.61|67.81|68.59|67.79|9
1653522570000|2022-05-25 23:49:30|68.6|67.8|68.6|67.8|68.6|67.8|68.59|67.79|3
1653522580000|2022-05-25 23:49:40|68.59|67.79|68.58|67.78|68.6|67.8|68.58|67.78|6
1653522590000|2022-05-25 23:49:50|68.59|67.79|68.58|67.78|68.59|67.79|68.57|67.77|10
1653522600000|2022-05-25 23:50:00|68.57|67.77|68.55|67.75|68.57|67.77|68.53|67.73|15
1653522610000|2022-05-25 23:50:10|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|8
1653522620000|2022-05-25 23:50:20|68.54|67.74|68.55|67.75|68.55|67.75|68.54|67.74|4
1653522630000|2022-05-25 23:50:30|68.54|67.74|68.54|67.74|68.55|67.75|68.54|67.74|9
1653522640000|2022-05-25 23:50:40|68.55|67.75|68.53|67.73|68.55|67.75|68.53|67.73|12
1653522650000|2022-05-25 23:50:50|68.54|67.74|68.54|67.74|68.55|67.75|68.53|67.73|11
1653522660000|2022-05-25 23:51:00|68.55|67.75|68.53|67.73|68.55|67.75|68.53|67.73|7
1653522670000|2022-05-25 23:51:10|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|4
1653522680000|2022-05-25 23:51:20|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|5
1653522690000|2022-05-25 23:51:30|68.53|67.73|68.53|67.73|68.53|67.73|68.53|67.73|1
1653522700000|2022-05-25 23:51:40|68.54|67.74|68.54|67.74|68.54|67.74|68.54|67.74|1
1653522710000|2022-05-25 23:51:50|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|2
1653522720000|2022-05-25 23:52:00|68.53|67.73|68.58|67.78|68.59|67.79|68.53|67.73|9
1653522730000|2022-05-25 23:52:10|68.59|67.79|68.59|67.79|68.59|67.79|68.58|67.78|5
1653522740000|2022-05-25 23:52:20|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|9
1653522750000|2022-05-25 23:52:30|68.57|67.77|68.52|67.72|68.57|67.77|68.52|67.72|9
1653522760000|2022-05-25 23:52:40|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|14
1653522770000|2022-05-25 23:52:50|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|9
1653522780000|2022-05-25 23:53:00|68.52|67.72|68.53|67.73|68.53|67.73|68.51|67.71|12
1653522790000|2022-05-25 23:53:10|68.54|67.74|68.59|67.79|68.59|67.79|68.54|67.74|9
1653522800000|2022-05-25 23:53:20|68.58|67.78|68.58|67.78|68.58|67.78|68.56|67.76|8
1653522810000|2022-05-25 23:53:30|68.57|67.77|68.58|67.78|68.58|67.78|68.57|67.77|2
1653522820000|2022-05-25 23:53:40|68.57|67.77|68.57|67.77|68.58|67.78|68.57|67.77|13
1653522830000|2022-05-25 23:53:50|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|5
1653522840000|2022-05-25 23:54:00|68.59|67.79|68.63|67.83|68.63|67.83|68.59|67.79|7
1653522850000|2022-05-25 23:54:10|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|13
1653522860000|2022-05-25 23:54:20|68.63|67.83|68.63|67.83|68.63|67.83|68.61|67.81|16
1653522870000|2022-05-25 23:54:30|68.62|67.82|68.58|67.78|68.62|67.82|68.58|67.78|14
1653522880000|2022-05-25 23:54:40|68.59|67.79|68.57|67.77|68.59|67.79|68.57|67.77|15
1653522890000|2022-05-25 23:54:50|68.58|67.78|68.59|67.79|68.6|67.8|68.57|67.77|16
1653522900000|2022-05-25 23:55:00|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|2
1653522910000|2022-05-25 23:55:10|68.58|67.78|68.56|67.76|68.58|67.78|68.53|67.73|16
1653522920000|2022-05-25 23:55:20|68.55|67.75|68.53|67.73|68.57|67.77|68.53|67.73|9
1653522930000|2022-05-25 23:55:30|68.52|67.72|68.54|67.74|68.54|67.74|68.52|67.72|11
1653522940000|2022-05-25 23:55:40|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1653522950000|2022-05-25 23:55:50|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|6
1653522960000|2022-05-25 23:56:00|68.55|67.75|68.59|67.79|68.6|67.8|68.54|67.74|16
1653522970000|2022-05-25 23:56:10|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|4
1653522980000|2022-05-25 23:56:20|68.6|67.8|68.59|67.79|68.6|67.8|68.58|67.78|12
1653522990000|2022-05-25 23:56:30|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|15
1653523000000|2022-05-25 23:56:40|68.59|67.79|68.57|67.77|68.59|67.79|68.57|67.77|3
1653523010000|2022-05-25 23:56:50|68.58|67.78|68.57|67.77|68.59|67.79|68.57|67.77|11
1653523020000|2022-05-25 23:57:00|68.56|67.76|68.57|67.77|68.58|67.78|68.55|67.75|13
1653523030000|2022-05-25 23:57:10|68.55|67.75|68.53|67.73|68.55|67.75|68.52|67.72|7
1653523040000|2022-05-25 23:57:20|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|2
1653523050000|2022-05-25 23:57:30|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|9
1653523060000|2022-05-25 23:57:40|68.53|67.73|68.59|67.79|68.6|67.8|68.53|67.73|17
1653523070000|2022-05-25 23:57:50|68.6|67.8|68.55|67.75|68.6|67.8|68.54|67.74|13
1653523080000|2022-05-25 23:58:00|68.54|67.74|68.55|67.75|68.55|67.75|68.53|67.73|8
1653523090000|2022-05-25 23:58:10|68.54|67.74|68.55|67.75|68.55|67.75|68.54|67.74|2
1653523100000|2022-05-25 23:58:20|68.56|67.76|68.6|67.8|68.61|67.81|68.55|67.75|10
1653523110000|2022-05-25 23:58:30|68.61|67.81|68.6|67.8|68.61|67.81|68.59|67.79|12
1653523120000|2022-05-25 23:58:40|68.59|67.79|68.6|67.8|68.61|67.81|68.59|67.79|16
1653523130000|2022-05-25 23:58:50|68.61|67.81|68.6|67.8|68.62|67.82|68.59|67.79|18
1653523140000|2022-05-25 23:59:00|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|9
1653523150000|2022-05-25 23:59:10|68.62|67.82|68.63|67.83|68.63|67.83|68.61|67.81|14
1653523160000|2022-05-25 23:59:20|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|4
1653523170000|2022-05-25 23:59:30|68.64|67.84|68.62|67.82|68.64|67.84|68.61|67.81|10
1653523180000|2022-05-25 23:59:40|68.61|67.81|68.59|67.79|68.62|67.82|68.58|67.78|5
1653523190000|2022-05-25 23:59:50|68.6|67.8|68.59|67.79|68.6|67.8|68.58|67.78|10
1653523200000|2022-05-26 00:00:00|68.58|67.78|68.6|67.8|68.6|67.8|68.58|67.78|3
1653523210000|2022-05-26 00:00:10|68.59|67.79|68.6|67.8|68.61|67.81|68.59|67.79|12
1653523220000|2022-05-26 00:00:20|68.61|67.81|68.53|67.73|68.61|67.81|68.53|67.73|14
1653523230000|2022-05-26 00:00:30|68.52|67.72|68.51|67.71|68.53|67.73|68.5|67.7|10
1653523240000|2022-05-26 00:00:40|68.5|67.7|68.46|67.66|68.51|67.71|68.46|67.66|8
1653523250000|2022-05-26 00:00:50|68.47|67.67|68.4|67.6|68.47|67.67|68.36|67.56|17
1653523260000|2022-05-26 00:01:00|68.39|67.59|68.42|67.62|68.42|67.62|68.39|67.59|5
1653523270000|2022-05-26 00:01:10|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|12
1653523280000|2022-05-26 00:01:20|68.45|67.65|68.5|67.7|68.51|67.71|68.44|67.64|12
1653523290000|2022-05-26 00:01:30|68.51|67.71|68.51|67.71|68.51|67.71|68.51|67.71|1
1653523300000|2022-05-26 00:01:40|68.52|67.72|68.54|67.74|68.55|67.75|68.52|67.72|9
1653523310000|2022-05-26 00:01:50|68.53|67.73|68.59|67.79|68.6|67.8|68.53|67.73|18
1653523320000|2022-05-26 00:02:00|68.6|67.8|68.53|67.73|68.6|67.8|68.51|67.71|16
1653523330000|2022-05-26 00:02:10|68.52|67.72|68.5|67.7|68.54|67.74|68.49|67.69|17
1653523340000|2022-05-26 00:02:20|68.51|67.71|68.51|67.71|68.52|67.72|68.49|67.69|9
1653523350000|2022-05-26 00:02:30|68.5|67.7|68.43|67.63|68.51|67.71|68.43|67.63|16
1653523360000|2022-05-26 00:02:40|68.42|67.62|68.41|67.61|68.47|67.67|68.4|67.6|20
1653523370000|2022-05-26 00:02:50|68.42|67.62|68.38|67.58|68.42|67.62|68.35|67.55|18
1653523380000|2022-05-26 00:03:00|68.37|67.57|68.47|67.67|68.47|67.67|68.34|67.54|26
1653523390000|2022-05-26 00:03:10|68.46|67.66|68.48|67.68|68.5|67.7|68.46|67.66|9
1653523400000|2022-05-26 00:03:20|68.49|67.69|68.52|67.72|68.52|67.72|68.49|67.69|10
1653523410000|2022-05-26 00:03:30|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|9
1653523420000|2022-05-26 00:03:40|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|8
1653523430000|2022-05-26 00:03:50|68.52|67.72|68.53|67.73|68.53|67.73|68.51|67.71|6
1653523440000|2022-05-26 00:04:00|68.52|67.72|68.59|67.79|68.6|67.8|68.52|67.72|19
1653523450000|2022-05-26 00:04:10|68.6|67.8|68.57|67.77|68.6|67.8|68.56|67.76|19
1653523460000|2022-05-26 00:04:20|68.58|67.78|68.59|67.79|68.6|67.8|68.57|67.77|8
1653523470000|2022-05-26 00:04:30|68.6|67.8|68.59|67.79|68.6|67.8|68.59|67.79|10
1653523480000|2022-05-26 00:04:40|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|2
1653523490000|2022-05-26 00:04:50|68.58|67.78|68.56|67.76|68.59|67.79|68.56|67.76|9
1653523500000|2022-05-26 00:05:00|68.57|67.77|68.57|67.77|68.58|67.78|68.55|67.75|12
1653523510000|2022-05-26 00:05:10|68.56|67.76|68.57|67.77|68.57|67.77|68.56|67.76|4
1653523520000|2022-05-26 00:05:20|68.56|67.76|68.52|67.72|68.57|67.77|68.51|67.71|9
1653523530000|2022-05-26 00:05:30|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|3
1653523540000|2022-05-26 00:05:40|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|17
1653523550000|2022-05-26 00:05:50|68.52|67.72|68.61|67.81|68.62|67.82|68.52|67.72|15
1653523560000|2022-05-26 00:06:00|68.62|67.82|68.66|67.86|68.66|67.86|68.61|67.81|16
1653523570000|2022-05-26 00:06:10|68.65|67.85|68.68|67.88|68.69|67.89|68.65|67.85|11
1653523580000|2022-05-26 00:06:20|68.69|67.89|68.68|67.88|68.69|67.89|68.67|67.87|10
1653523590000|2022-05-26 00:06:30|68.67|67.87|68.68|67.88|68.68|67.88|68.67|67.87|8
1653523600000|2022-05-26 00:06:40|68.67|67.87|68.68|67.88|68.69|67.89|68.66|67.86|16
1653523610000|2022-05-26 00:06:50|68.69|67.89|68.68|67.88|68.69|67.89|68.68|67.88|6
1653523620000|2022-05-26 00:07:00|68.67|67.87|68.67|67.87|68.68|67.88|68.64|67.84|14
1653523630000|2022-05-26 00:07:10|68.66|67.86|68.69|67.89|68.7|67.9|68.66|67.86|14
1653523640000|2022-05-26 00:07:20|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|5
1653523650000|2022-05-26 00:07:30|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|8
1653523660000|2022-05-26 00:07:40|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|3
1653523670000|2022-05-26 00:07:50|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|2
1653523680000|2022-05-26 00:08:00|68.74|67.94|68.72|67.92|68.78|67.98|68.7|67.9|18
1653523690000|2022-05-26 00:08:10|68.74|67.94|68.76|67.96|68.78|67.98|68.72|67.92|16
1653523700000|2022-05-26 00:08:20|68.75|67.95|68.72|67.92|68.75|67.95|68.71|67.91|5
1653523710000|2022-05-26 00:08:30|68.71|67.91|68.71|67.91|68.71|67.91|68.69|67.89|10
1653523720000|2022-05-26 00:08:40|68.72|67.92|68.72|67.92|68.72|67.92|68.7|67.9|13
1653523730000|2022-05-26 00:08:50|68.71|67.91|68.73|67.93|68.74|67.94|68.71|67.91|10
1653523740000|2022-05-26 00:09:00|68.72|67.92|68.71|67.91|68.75|67.95|68.71|67.91|9
1653523750000|2022-05-26 00:09:10|68.72|67.92|68.79|67.99|68.8|68|68.72|67.92|20
1653523760000|2022-05-26 00:09:20|68.8|68|68.8|68|68.8|68|68.79|67.99|9
1653523770000|2022-05-26 00:09:30|68.79|67.99|68.73|67.93|68.79|67.99|68.72|67.92|22
1653523780000|2022-05-26 00:09:40|68.72|67.92|68.77|67.97|68.78|67.98|68.72|67.92|17
1653523790000|2022-05-26 00:09:50|68.78|67.98|68.8|68|68.8|68|68.77|67.97|11
1653523800000|2022-05-26 00:10:00|68.79|67.99|68.71|67.91|68.8|68|68.71|67.91|21
1653523810000|2022-05-26 00:10:10|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|12
1653523820000|2022-05-26 00:10:20|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|8
1653523830000|2022-05-26 00:10:30|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|13
1653523840000|2022-05-26 00:10:40|68.71|67.91|68.74|67.94|68.74|67.94|68.71|67.91|9
1653523850000|2022-05-26 00:10:50|68.72|67.92|68.74|67.94|68.75|67.95|68.71|67.91|14
1653523860000|2022-05-26 00:11:00|68.73|67.93|68.74|67.94|68.75|67.95|68.73|67.93|13
1653523870000|2022-05-26 00:11:10|68.73|67.93|68.72|67.92|68.75|67.95|68.72|67.92|14
1653523880000|2022-05-26 00:11:20|68.71|67.91|68.68|67.88|68.74|67.94|68.68|67.88|19
1653523890000|2022-05-26 00:11:30|68.67|67.87|68.68|67.88|68.69|67.89|68.67|67.87|19
1653523900000|2022-05-26 00:11:40|68.67|67.87|68.69|67.89|68.69|67.89|68.67|67.87|7
1653523910000|2022-05-26 00:11:50|68.68|67.88|68.73|67.93|68.73|67.93|68.68|67.88|12
1653523920000|2022-05-26 00:12:00|68.72|67.92|68.81|68.01|68.81|68.01|68.72|67.92|20
1653523930000|2022-05-26 00:12:10|68.82|68.02|68.86|68.06|68.88|68.08|68.8|68|12
1653523940000|2022-05-26 00:12:20|68.85|68.05|68.85|68.05|68.89|68.09|68.84|68.04|19
1653523950000|2022-05-26 00:12:30|68.86|68.06|68.86|68.06|68.89|68.09|68.85|68.05|20
1653523960000|2022-05-26 00:12:40|68.85|68.05|68.85|68.05|68.86|68.06|68.85|68.05|11
1653523970000|2022-05-26 00:12:50|68.86|68.06|68.87|68.07|68.88|68.08|68.85|68.05|10
1653523980000|2022-05-26 00:13:00|68.88|68.08|68.88|68.08|68.88|68.08|68.87|68.07|3
1653523990000|2022-05-26 00:13:10|68.87|68.07|68.85|68.05|68.87|68.07|68.84|68.04|9
1653524000000|2022-05-26 00:13:20|68.86|68.06|68.85|68.05|68.86|68.06|68.85|68.05|8
1653524010000|2022-05-26 00:13:30|68.86|68.06|68.8|68|68.86|68.06|68.8|68|14
1653524020000|2022-05-26 00:13:40|68.79|67.99|68.79|67.99|68.81|68.01|68.78|67.98|12
1653524030000|2022-05-26 00:13:50|68.8|68|68.8|68|68.81|68.01|68.79|67.99|14
1653524040000|2022-05-26 00:14:00|68.79|67.99|68.82|68.02|68.83|68.03|68.78|67.98|16
1653524050000|2022-05-26 00:14:10|68.83|68.03|68.89|68.09|68.89|68.09|68.82|68.02|16
1653524060000|2022-05-26 00:14:20|68.88|68.08|68.93|68.13|68.96|68.16|68.88|68.08|21
1653524070000|2022-05-26 00:14:30|68.94|68.14|68.97|68.17|68.97|68.17|68.93|68.13|18
1653524080000|2022-05-26 00:14:40|68.99|68.19|68.95|68.15|68.99|68.19|68.94|68.14|17
1653524090000|2022-05-26 00:14:50|68.91|68.11|68.91|68.11|68.93|68.13|68.9|68.1|12
1653524100000|2022-05-26 00:15:00|68.95|68.15|68.97|68.17|68.97|68.17|68.95|68.15|6
1653524110000|2022-05-26 00:15:10|68.95|68.15|68.92|68.12|68.95|68.15|68.92|68.12|9
1653524120000|2022-05-26 00:15:20|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|16
1653524130000|2022-05-26 00:15:30|68.93|68.13|68.91|68.11|68.93|68.13|68.9|68.1|17
1653524140000|2022-05-26 00:15:40|68.9|68.1|68.88|68.08|68.91|68.11|68.88|68.08|9
1653524150000|2022-05-26 00:15:50|68.87|68.07|68.92|68.12|68.92|68.12|68.85|68.05|19
1653524160000|2022-05-26 00:16:00|68.91|68.11|68.9|68.1|68.92|68.12|68.9|68.1|18
1653524170000|2022-05-26 00:16:10|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|12
1653524180000|2022-05-26 00:16:20|68.89|68.09|68.88|68.08|68.9|68.1|68.87|68.07|14
1653524190000|2022-05-26 00:16:30|68.89|68.09|68.87|68.07|68.89|68.09|68.87|68.07|9
1653524200000|2022-05-26 00:16:40|68.88|68.08|68.87|68.07|68.89|68.09|68.87|68.07|14
1653524210000|2022-05-26 00:16:50|68.88|68.08|68.81|68.01|68.88|68.08|68.8|68|16
1653524220000|2022-05-26 00:17:00|68.8|68|68.82|68.02|68.83|68.03|68.8|68|19
1653524230000|2022-05-26 00:17:10|68.81|68.01|68.81|68.01|68.82|68.02|68.81|68.01|11
1653524240000|2022-05-26 00:17:20|68.8|68|68.78|67.98|68.8|68|68.78|67.98|19
1653524250000|2022-05-26 00:17:30|68.79|67.99|68.78|67.98|68.79|67.99|68.78|67.98|6
1653524260000|2022-05-26 00:17:40|68.79|67.99|68.78|67.98|68.79|67.99|68.78|67.98|14
1653524270000|2022-05-26 00:17:50|68.77|67.97|68.77|67.97|68.78|67.98|68.76|67.96|14
1653524280000|2022-05-26 00:18:00|68.78|67.98|68.87|68.07|68.88|68.08|68.78|67.98|14
1653524290000|2022-05-26 00:18:10|68.88|68.08|68.88|68.08|68.88|68.08|68.86|68.06|11
1653524300000|2022-05-26 00:18:20|68.87|68.07|68.87|68.07|68.87|68.07|68.81|68.01|15
1653524310000|2022-05-26 00:18:30|68.88|68.08|68.87|68.07|68.88|68.08|68.86|68.06|18
1653524320000|2022-05-26 00:18:40|68.88|68.08|68.9|68.1|68.91|68.11|68.87|68.07|15
1653524330000|2022-05-26 00:18:50|68.91|68.11|68.92|68.12|68.92|68.12|68.9|68.1|7
1653524340000|2022-05-26 00:19:00|68.93|68.13|68.92|68.12|68.94|68.14|68.91|68.11|15
1653524350000|2022-05-26 00:19:10|68.94|68.14|68.9|68.1|68.94|68.14|68.89|68.09|14
1653524360000|2022-05-26 00:19:20|68.91|68.11|68.9|68.1|68.93|68.13|68.89|68.09|10
1653524370000|2022-05-26 00:19:30|68.91|68.11|68.84|68.04|68.91|68.11|68.84|68.04|17
1653524380000|2022-05-26 00:19:40|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|5
1653524390000|2022-05-26 00:19:50|68.82|68.02|68.83|68.03|68.84|68.04|68.82|68.02|18
1653524400000|2022-05-26 00:20:00|68.82|68.02|68.83|68.03|68.83|68.03|68.81|68.01|16
1653524410000|2022-05-26 00:20:10|68.84|68.04|68.82|68.02|68.84|68.04|68.81|68.01|15
1653524420000|2022-05-26 00:20:20|68.81|68.01|68.81|68.01|68.82|68.02|68.81|68.01|5
1653524430000|2022-05-26 00:20:30|68.82|68.02|68.87|68.07|68.87|68.07|68.8|68|12
1653524440000|2022-05-26 00:20:40|68.86|68.06|68.82|68.02|68.86|68.06|68.81|68.01|10
1653524450000|2022-05-26 00:20:50|68.83|68.03|68.82|68.02|68.83|68.03|68.81|68.01|9
1653524460000|2022-05-26 00:21:00|68.83|68.03|68.88|68.08|68.89|68.09|68.81|68.01|15
1653524470000|2022-05-26 00:21:10|68.9|68.1|68.92|68.12|68.92|68.12|68.88|68.08|12
1653524480000|2022-05-26 00:21:20|68.94|68.14|68.99|68.19|68.99|68.19|68.92|68.12|14
1653524490000|2022-05-26 00:21:30|68.98|68.18|68.97|68.17|68.99|68.19|68.96|68.16|14
1653524500000|2022-05-26 00:21:40|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|14
1653524510000|2022-05-26 00:21:50|68.98|68.18|68.98|68.18|69|68.2|68.97|68.17|13
1653524520000|2022-05-26 00:22:00|68.97|68.17|68.92|68.12|68.98|68.18|68.9|68.1|13
1653524530000|2022-05-26 00:22:10|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|7
1653524540000|2022-05-26 00:22:20|68.94|68.14|68.94|68.14|68.95|68.15|68.92|68.12|12
1653524550000|2022-05-26 00:22:30|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|9
1653524560000|2022-05-26 00:22:40|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|2
1653524570000|2022-05-26 00:22:50|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|7
1653524580000|2022-05-26 00:23:00|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|13
1653524590000|2022-05-26 00:23:10|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|4
1653524600000|2022-05-26 00:23:20|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|5
1653524610000|2022-05-26 00:23:30|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|10
1653524620000|2022-05-26 00:23:40|68.9|68.1|68.89|68.09|68.93|68.13|68.89|68.09|14
1653524630000|2022-05-26 00:23:50|68.9|68.1|68.89|68.09|68.91|68.11|68.89|68.09|19
1653524640000|2022-05-26 00:24:00|68.91|68.11|68.91|68.11|68.91|68.11|68.88|68.08|25
1653524650000|2022-05-26 00:24:10|68.9|68.1|68.89|68.09|68.91|68.11|68.88|68.08|12
1653524660000|2022-05-26 00:24:20|68.91|68.11|68.81|68.01|68.91|68.11|68.8|68|23
1653524670000|2022-05-26 00:24:30|68.82|68.02|68.81|68.01|68.83|68.03|68.81|68.01|12
1653524680000|2022-05-26 00:24:40|68.82|68.02|68.81|68.01|68.83|68.03|68.81|68.01|12
1653524690000|2022-05-26 00:24:50|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|14
1653524700000|2022-05-26 00:25:00|68.82|68.02|68.83|68.03|68.84|68.04|68.81|68.01|12
1653524710000|2022-05-26 00:25:10|68.84|68.04|68.84|68.04|68.84|68.04|68.83|68.03|7
1653524720000|2022-05-26 00:25:20|68.82|68.02|68.84|68.04|68.84|68.04|68.82|68.02|15
1653524730000|2022-05-26 00:25:30|68.83|68.03|68.84|68.04|68.84|68.04|68.83|68.03|10
1653524740000|2022-05-26 00:25:40|68.83|68.03|68.83|68.03|68.84|68.04|68.83|68.03|3
1653524750000|2022-05-26 00:25:50|68.84|68.04|68.91|68.11|68.92|68.12|68.83|68.03|11
1653524760000|2022-05-26 00:26:00|68.92|68.12|68.92|68.12|68.94|68.14|68.91|68.11|9
1653524770000|2022-05-26 00:26:10|68.91|68.11|68.93|68.13|68.93|68.13|68.91|68.11|13
1653524780000|2022-05-26 00:26:20|68.92|68.12|68.92|68.12|68.94|68.14|68.92|68.12|8
1653524790000|2022-05-26 00:26:30|68.91|68.11|68.89|68.09|68.91|68.11|68.89|68.09|12
1653524800000|2022-05-26 00:26:40|68.86|68.06|68.89|68.09|68.91|68.11|68.86|68.06|7
1653524810000|2022-05-26 00:26:50|68.87|68.07|68.89|68.09|68.89|68.09|68.87|68.07|2
1653524820000|2022-05-26 00:27:00|68.88|68.08|68.89|68.09|68.9|68.1|68.88|68.08|7
1653524830000|2022-05-26 00:27:10|68.88|68.08|68.89|68.09|68.9|68.1|68.87|68.07|12
1653524840000|2022-05-26 00:27:20|68.88|68.08|68.88|68.08|68.9|68.1|68.87|68.07|11
1653524850000|2022-05-26 00:27:30|68.87|68.07|68.9|68.1|68.91|68.11|68.87|68.07|15
1653524860000|2022-05-26 00:27:40|68.91|68.11|68.9|68.1|68.94|68.14|68.9|68.1|15
1653524870000|2022-05-26 00:27:50|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|8
1653524880000|2022-05-26 00:28:00|68.91|68.11|68.94|68.14|68.95|68.15|68.91|68.11|12
1653524890000|2022-05-26 00:28:10|68.93|68.13|68.99|68.19|69|68.2|68.93|68.13|20
1653524900000|2022-05-26 00:28:20|69|68.2|68.99|68.19|69|68.2|68.98|68.18|10
1653524910000|2022-05-26 00:28:30|69|68.2|68.99|68.19|69|68.2|68.97|68.17|16
1653524920000|2022-05-26 00:28:40|68.98|68.18|68.97|68.17|68.99|68.19|68.97|68.17|12
1653524930000|2022-05-26 00:28:50|68.98|68.18|68.96|68.16|68.99|68.19|68.96|68.16|21
1653524940000|2022-05-26 00:29:00|68.92|68.12|68.99|68.19|68.99|68.19|68.92|68.12|17
1653524950000|2022-05-26 00:29:10|69|68.2|69|68.2|69.01|68.21|68.97|68.17|17
1653524960000|2022-05-26 00:29:20|69.01|68.21|69.02|68.22|69.02|68.22|68.99|68.19|21
1653524970000|2022-05-26 00:29:30|69.01|68.21|69.07|68.27|69.08|68.28|69.01|68.21|17
1653524980000|2022-05-26 00:29:40|69.08|68.28|69.01|68.21|69.09|68.29|69.01|68.21|16
1653524990000|2022-05-26 00:29:50|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|2
1653525000000|2022-05-26 00:30:00|69.05|68.25|69.04|68.24|69.05|68.25|69.01|68.21|10
1653525010000|2022-05-26 00:30:10|69.02|68.22|68.99|68.19|69.03|68.23|68.98|68.18|12
1653525020000|2022-05-26 00:30:20|68.98|68.18|68.98|68.18|69.01|68.21|68.98|68.18|14
1653525030000|2022-05-26 00:30:30|68.97|68.17|68.99|68.19|69|68.2|68.97|68.17|11
1653525040000|2022-05-26 00:30:40|68.98|68.18|68.99|68.19|69.02|68.22|68.97|68.17|15
1653525050000|2022-05-26 00:30:50|68.96|68.16|68.99|68.19|69|68.2|68.96|68.16|6
1653525060000|2022-05-26 00:31:00|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|6
1653525070000|2022-05-26 00:31:10|68.98|68.18|68.95|68.15|68.99|68.19|68.92|68.12|21
1653525080000|2022-05-26 00:31:20|68.96|68.16|68.99|68.19|69|68.2|68.96|68.16|10
1653525090000|2022-05-26 00:31:30|68.98|68.18|68.97|68.17|68.99|68.19|68.93|68.13|13
1653525100000|2022-05-26 00:31:40|68.98|68.18|68.98|68.18|68.99|68.19|68.97|68.17|12
1653525110000|2022-05-26 00:31:50|68.99|68.19|69.03|68.23|69.03|68.23|68.98|68.18|14
1653525120000|2022-05-26 00:32:00|69.01|68.21|69|68.2|69.04|68.24|69|68.2|18
1653525130000|2022-05-26 00:32:10|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|7
1653525140000|2022-05-26 00:32:20|69.04|68.24|69.05|68.25|69.07|68.27|69.02|68.22|14
1653525150000|2022-05-26 00:32:30|69.03|68.23|69.02|68.22|69.03|68.23|68.99|68.19|17
1653525160000|2022-05-26 00:32:40|69.01|68.21|69|68.2|69.01|68.21|68.98|68.18|16
1653525170000|2022-05-26 00:32:50|68.99|68.19|69.01|68.21|69.02|68.22|68.99|68.19|7
1653525180000|2022-05-26 00:33:00|69|68.2|69.04|68.24|69.04|68.24|68.98|68.18|8
1653525190000|2022-05-26 00:33:10|69.06|68.26|69.08|68.28|69.09|68.29|69.02|68.22|16
1653525200000|2022-05-26 00:33:20|69.09|68.29|69.05|68.25|69.09|68.29|69.03|68.23|12
1653525210000|2022-05-26 00:33:30|69.03|68.23|69.07|68.27|69.07|68.27|69.03|68.23|13
1653525220000|2022-05-26 00:33:40|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|9
1653525230000|2022-05-26 00:33:50|69.09|68.29|69.09|68.29|69.09|68.29|69.08|68.28|5
1653525240000|2022-05-26 00:34:00|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|10
1653525250000|2022-05-26 00:34:10|69.07|68.27|69.09|68.29|69.09|68.29|69.07|68.27|4
1653525260000|2022-05-26 00:34:20|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|2
1653525270000|2022-05-26 00:34:30|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|10
1653525280000|2022-05-26 00:34:40|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|6
1653525290000|2022-05-26 00:34:50|69.12|68.32|69.11|68.31|69.13|68.33|69.1|68.3|12
1653525300000|2022-05-26 00:35:00|69.12|68.32|69.1|68.3|69.12|68.32|69.09|68.29|19
1653525310000|2022-05-26 00:35:10|69.09|68.29|69.09|68.29|69.11|68.31|69.08|68.28|17
1653525320000|2022-05-26 00:35:20|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|4
1653525330000|2022-05-26 00:35:30|69.1|68.3|69.1|68.3|69.1|68.3|69.09|68.29|5
1653525340000|2022-05-26 00:35:40|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|6
1653525350000|2022-05-26 00:35:50|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|8
1653525360000|2022-05-26 00:36:00|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|11
1653525370000|2022-05-26 00:36:10|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|2
1653525380000|2022-05-26 00:36:20|69.1|68.3|69.08|68.28|69.11|68.31|69.08|68.28|9
1653525390000|2022-05-26 00:36:30|69.09|68.29|69.08|68.28|69.09|68.29|69.08|68.28|2
1653525400000|2022-05-26 00:36:40|69.1|68.3|69.1|68.3|69.11|68.31|69.09|68.29|8
1653525410000|2022-05-26 00:36:50|69.09|68.29|69.09|68.29|69.1|68.3|69.09|68.29|11
1653525420000|2022-05-26 00:37:00|69.1|68.3|69.02|68.22|69.1|68.3|69.02|68.22|14
1653525430000|2022-05-26 00:37:10|69.01|68.21|69.01|68.21|69.04|68.24|68.99|68.19|21
1653525440000|2022-05-26 00:37:20|69.03|68.23|69.03|68.23|69.04|68.24|69.01|68.21|13
1653525450000|2022-05-26 00:37:30|69.04|68.24|69.04|68.24|69.05|68.25|69.03|68.23|15
1653525460000|2022-05-26 00:37:40|69.03|68.23|69.04|68.24|69.05|68.25|69.02|68.22|17
1653525470000|2022-05-26 00:37:50|69.05|68.25|69.05|68.25|69.06|68.26|69.04|68.24|7
1653525480000|2022-05-26 00:38:00|69.04|68.24|69.04|68.24|69.05|68.25|69.04|68.24|13
1653525490000|2022-05-26 00:38:10|69.05|68.25|69.04|68.24|69.05|68.25|69.01|68.21|11
1653525500000|2022-05-26 00:38:20|69.01|68.21|69.03|68.23|69.04|68.24|69.01|68.21|13
1653525510000|2022-05-26 00:38:30|69.02|68.22|69.03|68.23|69.05|68.25|69.02|68.22|9
1653525520000|2022-05-26 00:38:40|69.02|68.22|69.03|68.23|69.04|68.24|69.02|68.22|14
1653525530000|2022-05-26 00:38:50|69.04|68.24|69|68.2|69.04|68.24|69|68.2|11
1653525540000|2022-05-26 00:39:00|69.03|68.23|69.01|68.21|69.03|68.23|69|68.2|9
1653525550000|2022-05-26 00:39:10|69.02|68.22|69|68.2|69.02|68.22|69|68.2|13
1653525560000|2022-05-26 00:39:20|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|3
1653525580000|2022-05-26 00:39:40|69|68.2|69|68.2|69.01|68.21|68.99|68.19|15
1653525590000|2022-05-26 00:39:50|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|5
1653525600000|2022-05-26 00:40:00|69|68.2|69|68.2|69|68.2|68.98|68.18|7
1653525610000|2022-05-26 00:40:10|68.99|68.19|69|68.2|69.01|68.21|68.98|68.18|16
1653525620000|2022-05-26 00:40:20|69.01|68.21|69|68.2|69.01|68.21|68.98|68.18|8
1653525630000|2022-05-26 00:40:30|68.99|68.19|68.93|68.13|69|68.2|68.92|68.12|13
1653525640000|2022-05-26 00:40:40|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|12
1653525650000|2022-05-26 00:40:50|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|12
1653525660000|2022-05-26 00:41:00|68.95|68.15|68.93|68.13|68.95|68.15|68.93|68.13|11
1653525670000|2022-05-26 00:41:10|68.95|68.15|68.94|68.14|68.95|68.15|68.93|68.13|6
1653525680000|2022-05-26 00:41:20|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|3
1653525690000|2022-05-26 00:41:30|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|4
1653525700000|2022-05-26 00:41:40|68.94|68.14|68.93|68.13|68.95|68.15|68.91|68.11|7
1653525710000|2022-05-26 00:41:50|68.94|68.14|68.94|68.14|68.95|68.15|68.91|68.11|14
1653525720000|2022-05-26 00:42:00|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|5
1653525730000|2022-05-26 00:42:10|68.94|68.14|68.91|68.11|68.94|68.14|68.91|68.11|11
1653525740000|2022-05-26 00:42:20|68.92|68.12|68.91|68.11|68.93|68.13|68.9|68.1|11
1653525750000|2022-05-26 00:42:30|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|9
1653525760000|2022-05-26 00:42:40|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|4
1653525770000|2022-05-26 00:42:50|68.95|68.15|68.93|68.13|68.95|68.15|68.93|68.13|13
1653525780000|2022-05-26 00:43:00|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|8
1653525790000|2022-05-26 00:43:10|68.92|68.12|68.96|68.16|68.96|68.16|68.92|68.12|7
1653525800000|2022-05-26 00:43:20|68.95|68.15|68.96|68.16|68.96|68.16|68.95|68.15|12
1653525810000|2022-05-26 00:43:30|68.95|68.15|69.02|68.22|69.02|68.22|68.95|68.15|10
1653525820000|2022-05-26 00:43:40|69.01|68.21|69.08|68.28|69.09|68.29|69.01|68.21|13
1653525830000|2022-05-26 00:43:50|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|16
1653525840000|2022-05-26 00:44:00|69.1|68.3|69.07|68.27|69.11|68.31|69.07|68.27|12
1653525850000|2022-05-26 00:44:10|69.06|68.26|69.08|68.28|69.09|68.29|69.06|68.26|13
1653525860000|2022-05-26 00:44:20|69.07|68.27|69.07|68.27|69.08|68.28|69.07|68.27|7
1653525870000|2022-05-26 00:44:30|69.08|68.28|69.07|68.27|69.08|68.28|69.06|68.26|8
1653525880000|2022-05-26 00:44:40|69.06|68.26|69.08|68.28|69.08|68.28|69.06|68.26|14
1653525890000|2022-05-26 00:44:50|69.07|68.27|69.07|68.27|69.08|68.28|69.07|68.27|5
1653525900000|2022-05-26 00:45:00|69.06|68.26|69.09|68.29|69.09|68.29|69.06|68.26|6
1653525910000|2022-05-26 00:45:10|69.1|68.3|69.1|68.3|69.1|68.3|69.09|68.29|5
1653525920000|2022-05-26 00:45:20|69.09|68.29|69.07|68.27|69.09|68.29|69.05|68.25|10
1653525930000|2022-05-26 00:45:30|69.08|68.28|69.08|68.28|69.1|68.3|69.08|68.28|8
1653525940000|2022-05-26 00:45:40|69.09|68.29|69.06|68.26|69.09|68.29|69.06|68.26|4
1653525950000|2022-05-26 00:45:50|69.07|68.27|69.08|68.28|69.09|68.29|69.07|68.27|13
1653525960000|2022-05-26 00:46:00|69.07|68.27|69.11|68.31|69.12|68.32|69.07|68.27|11
1653525970000|2022-05-26 00:46:10|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|7
1653525980000|2022-05-26 00:46:20|69.14|68.34|69.13|68.33|69.14|68.34|69.12|68.32|3
1653525990000|2022-05-26 00:46:30|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|9
1653526000000|2022-05-26 00:46:40|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|4
1653526010000|2022-05-26 00:46:50|69.13|68.33|69.12|68.32|69.15|68.35|69.12|68.32|10
1653526020000|2022-05-26 00:47:00|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|4
1653526030000|2022-05-26 00:47:10|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|16
1653526040000|2022-05-26 00:47:20|69.11|68.31|69.12|68.32|69.12|68.32|69.1|68.3|12
1653526050000|2022-05-26 00:47:30|69.11|68.31|69.17|68.37|69.17|68.37|69.11|68.31|18
1653526060000|2022-05-26 00:47:40|69.16|68.36|69.16|68.36|69.17|68.37|69.14|68.34|14
1653526070000|2022-05-26 00:47:50|69.15|68.35|69.17|68.37|69.17|68.37|69.13|68.33|12
1653526080000|2022-05-26 00:48:00|69.16|68.36|69.16|68.36|69.18|68.38|69.15|68.35|16
1653526090000|2022-05-26 00:48:10|69.17|68.37|69.11|68.31|69.17|68.37|69.11|68.31|8
1653526100000|2022-05-26 00:48:20|69.12|68.32|69.11|68.31|69.13|68.33|69.11|68.31|12
1653526110000|2022-05-26 00:48:30|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|5
1653526120000|2022-05-26 00:48:40|69.13|68.33|69.12|68.32|69.13|68.33|69.1|68.3|12
1653526130000|2022-05-26 00:48:50|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|10
1653526140000|2022-05-26 00:49:00|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|8
1653526150000|2022-05-26 00:49:10|69.13|68.33|69.13|68.33|69.13|68.33|69.13|68.33|1
1653526160000|2022-05-26 00:49:20|69.12|68.32|69.11|68.31|69.13|68.33|69.11|68.31|10
1653526170000|2022-05-26 00:49:30|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|4
1653526180000|2022-05-26 00:49:40|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|4
1653526190000|2022-05-26 00:49:50|69.12|68.32|69.1|68.3|69.12|68.32|69.09|68.29|15
1653526200000|2022-05-26 00:50:00|69.11|68.31|69.11|68.31|69.12|68.32|69.1|68.3|20
1653526210000|2022-05-26 00:50:10|69.12|68.32|69.09|68.29|69.12|68.32|69.06|68.26|16
1653526220000|2022-05-26 00:50:20|69.08|68.28|69.09|68.29|69.1|68.3|69.08|68.28|7
1653526230000|2022-05-26 00:50:30|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|4
1653526240000|2022-05-26 00:50:40|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|4
1653526260000|2022-05-26 00:51:00|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|8
1653526270000|2022-05-26 00:51:10|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|5
1653526280000|2022-05-26 00:51:20|69.09|68.29|69.09|68.29|69.09|68.29|69.08|68.28|11
1653526290000|2022-05-26 00:51:30|69.08|68.28|69.11|68.31|69.11|68.31|69.07|68.27|14
1653526300000|2022-05-26 00:51:40|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|6
1653526310000|2022-05-26 00:51:50|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|9
1653526320000|2022-05-26 00:52:00|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|6
1653526330000|2022-05-26 00:52:10|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|6
1653526340000|2022-05-26 00:52:20|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|8
1653526350000|2022-05-26 00:52:30|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|13
1653526360000|2022-05-26 00:52:40|69.11|68.31|69.08|68.28|69.11|68.31|69.07|68.27|10
1653526370000|2022-05-26 00:52:50|69.07|68.27|69.08|68.28|69.09|68.29|69.06|68.26|13
1653526380000|2022-05-26 00:53:00|69.07|68.27|69.02|68.22|69.07|68.27|69.02|68.22|15
1653526390000|2022-05-26 00:53:10|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|7
1653526400000|2022-05-26 00:53:20|69|68.2|68.99|68.19|69.03|68.23|68.99|68.19|14
1653526410000|2022-05-26 00:53:30|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|3
1653526420000|2022-05-26 00:53:40|68.99|68.19|69|68.2|69.01|68.21|68.98|68.18|13
1653526430000|2022-05-26 00:53:50|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|9
1653526440000|2022-05-26 00:54:00|69|68.2|69.01|68.21|69.02|68.22|68.99|68.19|6
1653526450000|2022-05-26 00:54:10|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|14
1653526460000|2022-05-26 00:54:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|4
1653526470000|2022-05-26 00:54:30|69|68.2|69|68.2|69|68.2|68.98|68.18|5
1653526480000|2022-05-26 00:54:40|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|6
1653526490000|2022-05-26 00:54:50|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|7
1653526500000|2022-05-26 00:55:00|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|14
1653526510000|2022-05-26 00:55:10|69|68.2|69.01|68.21|69.01|68.21|69|68.2|16
1653526520000|2022-05-26 00:55:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|10
1653526530000|2022-05-26 00:55:30|69|68.2|69|68.2|69.01|68.21|69|68.2|9
1653526540000|2022-05-26 00:55:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|6
1653526550000|2022-05-26 00:55:50|69.01|68.21|68.98|68.18|69.01|68.21|68.98|68.18|6
1653526560000|2022-05-26 00:56:00|68.97|68.17|68.98|68.18|68.98|68.18|68.97|68.17|10
1653526570000|2022-05-26 00:56:10|68.97|68.17|68.92|68.12|69|68.2|68.91|68.11|16
1653526580000|2022-05-26 00:56:20|68.93|68.13|68.92|68.12|68.94|68.14|68.91|68.11|15
1653526590000|2022-05-26 00:56:30|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|8
1653526600000|2022-05-26 00:56:40|68.93|68.13|68.92|68.12|68.93|68.13|68.9|68.1|16
1653526610000|2022-05-26 00:56:50|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|13
1653526620000|2022-05-26 00:57:00|68.93|68.13|68.93|68.13|68.94|68.14|68.91|68.11|13
1653526630000|2022-05-26 00:57:10|68.94|68.14|68.93|68.13|68.95|68.15|68.93|68.13|11
1653526640000|2022-05-26 00:57:20|68.94|68.14|68.93|68.13|68.95|68.15|68.92|68.12|11
1653526650000|2022-05-26 00:57:30|68.94|68.14|68.94|68.14|68.94|68.14|68.94|68.14|1
1653526660000|2022-05-26 00:57:40|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|2
1653526680000|2022-05-26 00:58:00|68.95|68.15|68.93|68.13|68.95|68.15|68.93|68.13|2
1653526690000|2022-05-26 00:58:10|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|11
1653526700000|2022-05-26 00:58:20|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|14
1653526710000|2022-05-26 00:58:30|68.95|68.15|68.96|68.16|68.96|68.16|68.93|68.13|16
1653526720000|2022-05-26 00:58:40|68.97|68.17|69.01|68.21|69.01|68.21|68.96|68.16|10
1653526730000|2022-05-26 00:58:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1653526740000|2022-05-26 00:59:00|69|68.2|69|68.2|69.01|68.21|68.99|68.19|9
1653526750000|2022-05-26 00:59:10|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|11
1653526760000|2022-05-26 00:59:20|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|14
1653526770000|2022-05-26 00:59:30|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|13
1653526780000|2022-05-26 00:59:40|69.01|68.21|69|68.2|69.01|68.21|69|68.2|6
1653526790000|2022-05-26 00:59:50|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|17
1653526800000|2022-05-26 01:00:00|69.01|68.21|69.02|68.22|69.02|68.22|68.99|68.19|9
1653526810000|2022-05-26 01:00:10|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|4
1653526820000|2022-05-26 01:00:20|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|4
1653526830000|2022-05-26 01:00:30|69.01|68.21|69.01|68.21|69.01|68.21|69.01|68.21|1
1653526840000|2022-05-26 01:00:40|69|68.2|69.01|68.21|69.02|68.22|69|68.2|14
1653526850000|2022-05-26 01:00:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653526860000|2022-05-26 01:01:00|69|68.2|69|68.2|69.01|68.21|68.99|68.19|5
1653526870000|2022-05-26 01:01:10|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|9
1653526880000|2022-05-26 01:01:20|69|68.2|69|68.2|69.01|68.21|68.99|68.19|5
1653526890000|2022-05-26 01:01:30|69.01|68.21|69.01|68.21|69.02|68.22|68.99|68.19|13
1653526900000|2022-05-26 01:01:40|69|68.2|69|68.2|69.02|68.22|69|68.2|9
1653526910000|2022-05-26 01:01:50|69.01|68.21|68.99|68.19|69.01|68.21|68.97|68.17|10
1653526920000|2022-05-26 01:02:00|69|68.2|68.99|68.19|69|68.2|68.98|68.18|8
1653526930000|2022-05-26 01:02:10|69|68.2|69.02|68.22|69.02|68.22|68.99|68.19|19
1653526940000|2022-05-26 01:02:20|69.01|68.21|69|68.2|69.02|68.22|69|68.2|12
1653526950000|2022-05-26 01:02:30|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653526960000|2022-05-26 01:02:40|69.01|68.21|69.01|68.21|69.01|68.21|68.99|68.19|11
1653526970000|2022-05-26 01:02:50|69|68.2|69|68.2|69.01|68.21|69|68.2|7
1653526980000|2022-05-26 01:03:00|69.01|68.21|68.93|68.13|69.01|68.21|68.92|68.12|19
1653526990000|2022-05-26 01:03:10|68.92|68.12|68.99|68.19|68.99|68.19|68.92|68.12|18
1653527000000|2022-05-26 01:03:20|69|68.2|68.92|68.12|69|68.2|68.92|68.12|10
1653527010000|2022-05-26 01:03:30|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|10
1653527020000|2022-05-26 01:03:40|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|4
1653527030000|2022-05-26 01:03:50|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|2
1653527040000|2022-05-26 01:04:00|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|14
1653527050000|2022-05-26 01:04:10|68.9|68.1|68.92|68.12|68.92|68.12|68.9|68.1|16
1653527060000|2022-05-26 01:04:20|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|8
1653527070000|2022-05-26 01:04:30|68.91|68.11|68.9|68.1|68.92|68.12|68.88|68.08|12
1653527080000|2022-05-26 01:04:40|68.89|68.09|69|68.2|69|68.2|68.89|68.09|22
1653527090000|2022-05-26 01:04:50|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|10
1653527100000|2022-05-26 01:05:00|68.99|68.19|68.99|68.19|68.99|68.19|68.97|68.17|10
1653527110000|2022-05-26 01:05:10|68.98|68.18|69|68.2|69|68.2|68.98|68.18|10
1653527120000|2022-05-26 01:05:20|68.99|68.19|68.99|68.19|69.01|68.21|68.99|68.19|7
1653527130000|2022-05-26 01:05:30|69|68.2|69|68.2|69|68.2|69|68.2|1
1653527150000|2022-05-26 01:05:50|68.99|68.19|68.92|68.12|68.99|68.19|68.92|68.12|7
1653527160000|2022-05-26 01:06:00|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|4
1653527170000|2022-05-26 01:06:10|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|14
1653527180000|2022-05-26 01:06:20|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|8
1653527190000|2022-05-26 01:06:30|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|5
1653527200000|2022-05-26 01:06:40|68.92|68.12|68.95|68.15|68.95|68.15|68.92|68.12|15
1653527210000|2022-05-26 01:06:50|68.93|68.13|68.95|68.15|68.95|68.15|68.93|68.13|2
1653527220000|2022-05-26 01:07:00|68.93|68.13|68.91|68.11|68.96|68.16|68.91|68.11|8
1653527230000|2022-05-26 01:07:10|68.93|68.13|68.93|68.13|68.95|68.15|68.91|68.11|7
1653527240000|2022-05-26 01:07:20|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|5
1653527250000|2022-05-26 01:07:30|68.93|68.13|68.94|68.14|68.96|68.16|68.93|68.13|5
1653527270000|2022-05-26 01:07:50|68.93|68.13|68.99|68.19|68.99|68.19|68.93|68.13|15
1653527280000|2022-05-26 01:08:00|69|68.2|68.98|68.18|69|68.2|68.98|68.18|13
1653527290000|2022-05-26 01:08:10|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|5
1653527300000|2022-05-26 01:08:20|68.97|68.17|68.99|68.19|68.99|68.19|68.97|68.17|9
1653527310000|2022-05-26 01:08:30|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|9
1653527320000|2022-05-26 01:08:40|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|14
1653527330000|2022-05-26 01:08:50|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|8
1653527340000|2022-05-26 01:09:00|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|9
1653527350000|2022-05-26 01:09:10|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|4
1653527360000|2022-05-26 01:09:20|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|7
1653527370000|2022-05-26 01:09:30|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|2
1653527380000|2022-05-26 01:09:40|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|3
1653527390000|2022-05-26 01:09:50|68.97|68.17|68.94|68.14|68.97|68.17|68.93|68.13|10
1653527400000|2022-05-26 01:10:00|68.95|68.15|68.94|68.14|68.99|68.19|68.93|68.13|14
1653527410000|2022-05-26 01:10:10|68.93|68.13|68.98|68.18|68.99|68.19|68.93|68.13|8
1653527420000|2022-05-26 01:10:20|68.99|68.19|68.99|68.19|68.99|68.19|68.99|68.19|1
1653527430000|2022-05-26 01:10:30|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|8
1653527440000|2022-05-26 01:10:40|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|18
1653527450000|2022-05-26 01:10:50|69|68.2|69|68.2|69|68.2|68.99|68.19|9
1653527470000|2022-05-26 01:11:10|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653527490000|2022-05-26 01:11:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|4
1653527500000|2022-05-26 01:11:40|68.99|68.19|69|68.2|69|68.2|68.99|68.19|8
1653527510000|2022-05-26 01:11:50|68.99|68.19|69|68.2|69|68.2|68.99|68.19|10
1653527520000|2022-05-26 01:12:00|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|13
1653527530000|2022-05-26 01:12:10|69|68.2|69.02|68.22|69.02|68.22|68.99|68.19|9
1653527540000|2022-05-26 01:12:20|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|7
1653527550000|2022-05-26 01:12:30|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|4
1653527560000|2022-05-26 01:12:40|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653527570000|2022-05-26 01:12:50|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|2
1653527580000|2022-05-26 01:13:00|69.02|68.22|68.92|68.12|69.02|68.22|68.92|68.12|12
1653527590000|2022-05-26 01:13:10|68.93|68.13|68.92|68.12|68.94|68.14|68.92|68.12|9
1653527610000|2022-05-26 01:13:30|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|4
1653527620000|2022-05-26 01:13:40|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|4
1653527640000|2022-05-26 01:14:00|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|5
1653527650000|2022-05-26 01:14:10|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|4
1653527660000|2022-05-26 01:14:20|68.92|68.12|68.94|68.14|68.94|68.14|68.91|68.11|13
1653527670000|2022-05-26 01:14:30|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|10
1653527680000|2022-05-26 01:14:40|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|4
1653527690000|2022-05-26 01:14:50|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|9
1653527700000|2022-05-26 01:15:00|68.94|68.14|69.01|68.21|69.01|68.21|68.93|68.13|9
1653527710000|2022-05-26 01:15:10|69.02|68.22|69.02|68.22|69.04|68.24|69.01|68.21|15
1653527720000|2022-05-26 01:15:20|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|6
1653527730000|2022-05-26 01:15:30|69.01|68.21|69.03|68.23|69.03|68.23|69|68.2|11
1653527740000|2022-05-26 01:15:40|69.02|68.22|69.04|68.24|69.05|68.25|69.02|68.22|5
1653527750000|2022-05-26 01:15:50|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|4
1653527760000|2022-05-26 01:16:00|69.03|68.23|69.02|68.22|69.04|68.24|69.02|68.22|8
1653527770000|2022-05-26 01:16:10|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|9
1653527780000|2022-05-26 01:16:20|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|10
1653527790000|2022-05-26 01:16:30|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653527800000|2022-05-26 01:16:40|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653527810000|2022-05-26 01:16:50|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|3
1653527820000|2022-05-26 01:17:00|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|8
1653527830000|2022-05-26 01:17:10|69.03|68.23|69|68.2|69.03|68.23|69|68.2|7
1653527840000|2022-05-26 01:17:20|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|5
1653527850000|2022-05-26 01:17:30|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|2
1653527860000|2022-05-26 01:17:40|69|68.2|69.01|68.21|69.02|68.22|69|68.2|8
1653527870000|2022-05-26 01:17:50|69.02|68.22|69.03|68.23|69.03|68.23|69.01|68.21|4
1653527880000|2022-05-26 01:18:00|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|8
1653527890000|2022-05-26 01:18:10|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|7
1653527900000|2022-05-26 01:18:20|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|5
1653527910000|2022-05-26 01:18:30|69.02|68.22|69.03|68.23|69.03|68.23|69.01|68.21|14
1653527920000|2022-05-26 01:18:40|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|6
1653527930000|2022-05-26 01:18:50|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653527940000|2022-05-26 01:19:00|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|11
1653527950000|2022-05-26 01:19:10|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|11
1653527960000|2022-05-26 01:19:20|69.02|68.22|69.03|68.23|69.03|68.23|69.01|68.21|11
1653527970000|2022-05-26 01:19:30|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|6
1653527980000|2022-05-26 01:19:40|69|68.2|69|68.2|69.01|68.21|68.99|68.19|6
1653527990000|2022-05-26 01:19:50|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653528000000|2022-05-26 01:20:00|68.99|68.19|68.99|68.19|69.01|68.21|68.99|68.19|7
1653528010000|2022-05-26 01:20:10|69|68.2|69|68.2|69|68.2|68.97|68.17|10
1653528020000|2022-05-26 01:20:20|68.99|68.19|69.01|68.21|69.01|68.21|68.99|68.19|3
1653528030000|2022-05-26 01:20:30|69|68.2|69.01|68.21|69.01|68.21|69|68.2|4
1653528040000|2022-05-26 01:20:40|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1653528050000|2022-05-26 01:20:50|69|68.2|69|68.2|69|68.2|68.98|68.18|8
1653528060000|2022-05-26 01:21:00|69.01|68.21|69|68.2|69.01|68.21|69|68.2|10
1653528070000|2022-05-26 01:21:10|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|8
1653528080000|2022-05-26 01:21:20|69.01|68.21|69.01|68.21|69.02|68.22|68.99|68.19|11
1653528090000|2022-05-26 01:21:30|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|5
1653528100000|2022-05-26 01:21:40|69.03|68.23|69.03|68.23|69.03|68.23|69.03|68.23|1
1653528110000|2022-05-26 01:21:50|69.02|68.22|69|68.2|69.02|68.22|68.99|68.19|7
1653528120000|2022-05-26 01:22:00|69.01|68.21|69.01|68.21|69.03|68.23|69|68.2|14
1653528130000|2022-05-26 01:22:10|69|68.2|69.03|68.23|69.03|68.23|68.99|68.19|13
1653528140000|2022-05-26 01:22:20|69|68.2|69|68.2|69.01|68.21|68.99|68.19|13
1653528150000|2022-05-26 01:22:30|69.01|68.21|68.91|68.11|69.01|68.21|68.9|68.1|16
1653528160000|2022-05-26 01:22:40|68.9|68.1|68.87|68.07|68.9|68.1|68.86|68.06|13
1653528170000|2022-05-26 01:22:50|68.86|68.06|68.82|68.02|68.87|68.07|68.82|68.02|10
1653528180000|2022-05-26 01:23:00|68.83|68.03|68.97|68.17|68.97|68.17|68.83|68.03|12
1653528190000|2022-05-26 01:23:10|68.98|68.18|69.01|68.21|69.01|68.21|68.98|68.18|15
1653528200000|2022-05-26 01:23:20|69|68.2|69.02|68.22|69.02|68.22|69|68.2|16
1653528210000|2022-05-26 01:23:30|69.01|68.21|69.01|68.21|69.01|68.21|68.99|68.19|16
1653528220000|2022-05-26 01:23:40|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|6
1653528230000|2022-05-26 01:23:50|69|68.2|69|68.2|69|68.2|68.98|68.18|13
1653528240000|2022-05-26 01:24:00|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|9
1653528250000|2022-05-26 01:24:10|69|68.2|68.98|68.18|69|68.2|68.98|68.18|10
1653528260000|2022-05-26 01:24:20|68.99|68.19|68.99|68.19|68.99|68.19|68.97|68.17|11
1653528280000|2022-05-26 01:24:40|69|68.2|68.99|68.19|69|68.2|68.98|68.18|10
1653528290000|2022-05-26 01:24:50|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|2
1653528300000|2022-05-26 01:25:00|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|2
1653528320000|2022-05-26 01:25:20|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|2
1653528330000|2022-05-26 01:25:30|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|2
1653528340000|2022-05-26 01:25:40|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|4
1653528350000|2022-05-26 01:25:50|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|2
1653528360000|2022-05-26 01:26:00|68.98|68.18|68.98|68.18|68.98|68.18|68.97|68.17|5
1653528370000|2022-05-26 01:26:10|68.97|68.17|68.97|68.17|68.98|68.18|68.97|68.17|7
1653528380000|2022-05-26 01:26:20|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|4
1653528390000|2022-05-26 01:26:30|68.98|68.18|68.97|68.17|68.98|68.18|68.96|68.16|13
1653528400000|2022-05-26 01:26:40|68.98|68.18|68.97|68.17|68.98|68.18|68.96|68.16|7
1653528410000|2022-05-26 01:26:50|68.96|68.16|68.92|68.12|68.98|68.18|68.91|68.11|14
1653528420000|2022-05-26 01:27:00|68.91|68.11|68.92|68.12|68.93|68.13|68.9|68.1|13
1653528430000|2022-05-26 01:27:10|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|4
1653528440000|2022-05-26 01:27:20|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|5
1653528450000|2022-05-26 01:27:30|68.94|68.14|69.03|68.23|69.03|68.23|68.94|68.14|13
1653528460000|2022-05-26 01:27:40|69.02|68.22|69.02|68.22|69.04|68.24|69.01|68.21|11
1653528470000|2022-05-26 01:27:50|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|7
1653528480000|2022-05-26 01:28:00|69.02|68.22|69.02|68.22|69.04|68.24|69.02|68.22|5
1653528490000|2022-05-26 01:28:10|69.01|68.21|69|68.2|69.02|68.22|69|68.2|10
1653528500000|2022-05-26 01:28:20|68.99|68.19|69|68.2|69|68.2|68.99|68.19|6
1653528510000|2022-05-26 01:28:30|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|10
1653528520000|2022-05-26 01:28:40|69|68.2|68.99|68.19|69|68.2|68.99|68.19|10
1653528530000|2022-05-26 01:28:50|69.01|68.21|68.98|68.18|69.01|68.21|68.98|68.18|8
1653528540000|2022-05-26 01:29:00|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|3
1653528550000|2022-05-26 01:29:10|68.96|68.16|68.98|68.18|68.98|68.18|68.96|68.16|4
1653528560000|2022-05-26 01:29:20|68.99|68.19|68.99|68.19|68.99|68.19|68.97|68.17|5
1653528570000|2022-05-26 01:29:30|68.98|68.18|68.97|68.17|68.99|68.19|68.97|68.17|18
1653528580000|2022-05-26 01:29:40|68.98|68.18|68.98|68.18|68.98|68.18|68.97|68.17|3
1653528600000|2022-05-26 01:30:00|68.97|68.17|68.99|68.19|69|68.2|68.97|68.17|13
1653528610000|2022-05-26 01:30:10|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|10
1653528620000|2022-05-26 01:30:20|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|2
1653528630000|2022-05-26 01:30:30|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653528640000|2022-05-26 01:30:40|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653528650000|2022-05-26 01:30:50|68.99|68.19|68.99|68.19|69.01|68.21|68.99|68.19|7
1653528660000|2022-05-26 01:31:00|68.98|68.18|68.92|68.12|68.98|68.18|68.9|68.1|16
1653528670000|2022-05-26 01:31:10|68.91|68.11|68.89|68.09|68.91|68.11|68.88|68.08|4
1653528680000|2022-05-26 01:31:20|68.88|68.08|68.9|68.1|68.9|68.1|68.88|68.08|5
1653528690000|2022-05-26 01:31:30|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|9
1653528700000|2022-05-26 01:31:40|68.9|68.1|68.89|68.09|68.9|68.1|68.87|68.07|9
1653528710000|2022-05-26 01:31:50|68.88|68.08|68.89|68.09|68.9|68.1|68.88|68.08|10
1653528720000|2022-05-26 01:32:00|68.87|68.07|68.89|68.09|68.9|68.1|68.87|68.07|4
1653528730000|2022-05-26 01:32:10|68.87|68.07|68.89|68.09|68.89|68.09|68.87|68.07|8
1653528740000|2022-05-26 01:32:20|68.88|68.08|68.87|68.07|68.89|68.09|68.86|68.06|9
1653528750000|2022-05-26 01:32:30|68.88|68.08|68.87|68.07|68.88|68.08|68.86|68.06|6
1653528760000|2022-05-26 01:32:40|68.88|68.08|68.88|68.08|68.88|68.08|68.88|68.08|1
1653528770000|2022-05-26 01:32:50|68.87|68.07|68.88|68.08|68.89|68.09|68.87|68.07|8
1653528780000|2022-05-26 01:33:00|68.86|68.06|68.87|68.07|68.88|68.08|68.85|68.05|18
1653528790000|2022-05-26 01:33:10|68.82|68.02|68.8|68|68.82|68.02|68.8|68|5
1653528800000|2022-05-26 01:33:20|68.81|68.01|68.81|68.01|68.82|68.02|68.79|67.99|6
1653528810000|2022-05-26 01:33:30|68.8|68|68.82|68.02|68.82|68.02|68.8|68|3
1653528820000|2022-05-26 01:33:40|68.81|68.01|68.81|68.01|68.81|68.01|68.81|68.01|1
1653528830000|2022-05-26 01:33:50|68.82|68.02|68.8|68|68.83|68.03|68.79|67.99|18
1653528840000|2022-05-26 01:34:00|68.79|67.99|68.77|67.97|68.8|68|68.76|67.96|19
1653528850000|2022-05-26 01:34:10|68.8|68|68.8|68|68.81|68.01|68.79|67.99|4
1653528860000|2022-05-26 01:34:20|68.81|68.01|68.8|68|68.81|68.01|68.8|68|4
1653528870000|2022-05-26 01:34:30|68.79|67.99|68.81|68.01|68.81|68.01|68.79|67.99|7
1653528880000|2022-05-26 01:34:40|68.8|68|68.73|67.93|68.82|68.02|68.71|67.91|23
1653528890000|2022-05-26 01:34:50|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|6
1653528900000|2022-05-26 01:35:00|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|7
1653528910000|2022-05-26 01:35:10|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|6
1653528920000|2022-05-26 01:35:20|68.73|67.93|68.72|67.92|68.73|67.93|68.7|67.9|8
1653528930000|2022-05-26 01:35:30|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|9
1653528940000|2022-05-26 01:35:40|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|8
1653528950000|2022-05-26 01:35:50|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|8
1653528960000|2022-05-26 01:36:00|68.72|67.92|68.65|67.85|68.72|67.92|68.65|67.85|18
1653528970000|2022-05-26 01:36:10|68.66|67.86|68.67|67.87|68.67|67.87|68.65|67.85|12
1653528980000|2022-05-26 01:36:20|68.66|67.86|68.61|67.81|68.66|67.86|68.6|67.8|16
1653528990000|2022-05-26 01:36:30|68.62|67.82|68.62|67.82|68.64|67.84|68.62|67.82|10
1653529000000|2022-05-26 01:36:40|68.63|67.83|68.61|67.81|68.63|67.83|68.61|67.81|17
1653529010000|2022-05-26 01:36:50|68.62|67.82|68.61|67.81|68.63|67.83|68.61|67.81|12
1653529020000|2022-05-26 01:37:00|68.62|67.82|68.59|67.79|68.62|67.82|68.59|67.79|13
1653529030000|2022-05-26 01:37:10|68.6|67.8|68.6|67.8|68.62|67.82|68.6|67.8|11
1653529040000|2022-05-26 01:37:20|68.61|67.81|68.61|67.81|68.61|67.81|68.61|67.81|1
1653529050000|2022-05-26 01:37:30|68.6|67.8|68.6|67.8|68.61|67.81|68.6|67.8|3
1653529060000|2022-05-26 01:37:40|68.58|67.78|68.58|67.78|68.61|67.81|68.58|67.78|12
1653529070000|2022-05-26 01:37:50|68.57|67.77|68.59|67.79|68.6|67.8|68.57|67.77|9
1653529080000|2022-05-26 01:38:00|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|9
1653529090000|2022-05-26 01:38:10|68.59|67.79|68.5|67.7|68.59|67.79|68.5|67.7|12
1653529100000|2022-05-26 01:38:20|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|7
1653529110000|2022-05-26 01:38:30|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|10
1653529120000|2022-05-26 01:38:40|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|18
1653529130000|2022-05-26 01:38:50|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|7
1653529140000|2022-05-26 01:39:00|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|10
1653529150000|2022-05-26 01:39:10|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|14
1653529160000|2022-05-26 01:39:20|68.54|67.74|68.52|67.72|68.54|67.74|68.51|67.71|13
1653529170000|2022-05-26 01:39:30|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|9
1653529180000|2022-05-26 01:39:40|68.52|67.72|68.51|67.71|68.53|67.73|68.5|67.7|12
1653529190000|2022-05-26 01:39:50|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|13
1653529200000|2022-05-26 01:40:00|68.52|67.72|68.5|67.7|68.52|67.72|68.49|67.69|10
1653529210000|2022-05-26 01:40:10|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|15
1653529220000|2022-05-26 01:40:20|68.48|67.68|68.49|67.69|68.5|67.7|68.46|67.66|13
1653529230000|2022-05-26 01:40:30|68.48|67.68|68.5|67.7|68.5|67.7|68.48|67.68|9
1653529240000|2022-05-26 01:40:40|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|14
1653529250000|2022-05-26 01:40:50|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|10
1653529260000|2022-05-26 01:41:00|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|8
1653529270000|2022-05-26 01:41:10|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|3
1653529280000|2022-05-26 01:41:20|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|2
1653529290000|2022-05-26 01:41:30|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|4
1653529300000|2022-05-26 01:41:40|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|10
1653529320000|2022-05-26 01:42:00|68.52|67.72|68.51|67.71|68.53|67.73|68.5|67.7|10
1653529330000|2022-05-26 01:42:10|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1653529340000|2022-05-26 01:42:20|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|6
1653529350000|2022-05-26 01:42:30|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|7
1653529360000|2022-05-26 01:42:40|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|6
1653529370000|2022-05-26 01:42:50|68.5|67.7|68.51|67.71|68.51|67.71|68.49|67.69|13
1653529380000|2022-05-26 01:43:00|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1653529390000|2022-05-26 01:43:10|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|5
1653529400000|2022-05-26 01:43:20|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|4
1653529410000|2022-05-26 01:43:30|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|4
1653529420000|2022-05-26 01:43:40|68.5|67.7|68.51|67.71|68.51|67.71|68.49|67.69|9
1653529430000|2022-05-26 01:43:50|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|10
1653529440000|2022-05-26 01:44:00|68.49|67.69|68.5|67.7|68.52|67.72|68.49|67.69|7
1653529450000|2022-05-26 01:44:10|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|12
1653529460000|2022-05-26 01:44:20|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|6
1653529470000|2022-05-26 01:44:30|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|8
1653529490000|2022-05-26 01:44:50|68.5|67.7|68.52|67.72|68.54|67.74|68.5|67.7|12
1653529500000|2022-05-26 01:45:00|68.51|67.71|68.49|67.69|68.51|67.71|68.47|67.67|11
1653529510000|2022-05-26 01:45:10|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|12
1653529520000|2022-05-26 01:45:20|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|13
1653529530000|2022-05-26 01:45:30|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|4
1653529540000|2022-05-26 01:45:40|68.49|67.69|68.49|67.69|68.5|67.7|68.47|67.67|9
1653529550000|2022-05-26 01:45:50|68.5|67.7|68.5|67.7|68.5|67.7|68.48|67.68|15
1653529560000|2022-05-26 01:46:00|68.48|67.68|68.49|67.69|68.51|67.71|68.48|67.68|15
1653529570000|2022-05-26 01:46:10|68.48|67.68|68.48|67.68|68.49|67.69|68.47|67.67|15
1653529580000|2022-05-26 01:46:20|68.49|67.69|68.5|67.7|68.5|67.7|68.48|67.68|11
1653529590000|2022-05-26 01:46:30|68.51|67.71|68.5|67.7|68.51|67.71|68.48|67.68|10
1653529600000|2022-05-26 01:46:40|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|13
1653529610000|2022-05-26 01:46:50|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|8
1653529620000|2022-05-26 01:47:00|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|11
1653529630000|2022-05-26 01:47:10|68.49|67.69|68.47|67.67|68.49|67.69|68.47|67.67|11
1653529640000|2022-05-26 01:47:20|68.46|67.66|68.48|67.68|68.48|67.68|68.45|67.65|14
1653529650000|2022-05-26 01:47:30|68.49|67.69|68.48|67.68|68.49|67.69|68.47|67.67|12
1653529660000|2022-05-26 01:47:40|68.47|67.67|68.47|67.67|68.49|67.69|68.46|67.66|12
1653529670000|2022-05-26 01:47:50|68.48|67.68|68.48|67.68|68.48|67.68|68.47|67.67|7
1653529680000|2022-05-26 01:48:00|68.46|67.66|68.48|67.68|68.48|67.68|68.46|67.66|16
1653529690000|2022-05-26 01:48:10|68.47|67.67|68.48|67.68|68.48|67.68|68.47|67.67|10
1653529700000|2022-05-26 01:48:20|68.47|67.67|68.46|67.66|68.48|67.68|68.46|67.66|9
1653529710000|2022-05-26 01:48:30|68.47|67.67|68.47|67.67|68.48|67.68|68.46|67.66|9
1653529720000|2022-05-26 01:48:40|68.46|67.66|68.46|67.66|68.46|67.66|68.46|67.66|1
1653529730000|2022-05-26 01:48:50|68.45|67.65|68.46|67.66|68.47|67.67|68.45|67.65|4
1653529740000|2022-05-26 01:49:00|68.47|67.67|68.39|67.59|68.47|67.67|68.37|67.57|16
1653529750000|2022-05-26 01:49:10|68.38|67.58|68.4|67.6|68.4|67.6|68.38|67.58|5
1653529760000|2022-05-26 01:49:20|68.39|67.59|68.39|67.59|68.4|67.6|68.39|67.59|5
1653529770000|2022-05-26 01:49:30|68.4|67.6|68.41|67.61|68.41|67.61|68.39|67.59|4
1653529780000|2022-05-26 01:49:40|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|10
1653529790000|2022-05-26 01:49:50|68.42|67.62|68.41|67.61|68.42|67.62|68.4|67.6|8
1653529800000|2022-05-26 01:50:00|68.42|67.62|68.42|67.62|68.42|67.62|68.42|67.62|1
1653529810000|2022-05-26 01:50:10|68.41|67.61|68.49|67.69|68.51|67.71|68.41|67.61|17
1653529820000|2022-05-26 01:50:20|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|4
1653529830000|2022-05-26 01:50:30|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|10
1653529840000|2022-05-26 01:50:40|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|15
1653529850000|2022-05-26 01:50:50|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|17
1653529860000|2022-05-26 01:51:00|68.5|67.7|68.48|67.68|68.5|67.7|68.48|67.68|10
1653529870000|2022-05-26 01:51:10|68.47|67.67|68.48|67.68|68.48|67.68|68.47|67.67|2
1653529880000|2022-05-26 01:51:20|68.47|67.67|68.47|67.67|68.48|67.68|68.47|67.67|5
1653529890000|2022-05-26 01:51:30|68.49|67.69|68.48|67.68|68.49|67.69|68.48|67.68|2
1653529900000|2022-05-26 01:51:40|68.47|67.67|68.49|67.69|68.49|67.69|68.47|67.67|9
1653529910000|2022-05-26 01:51:50|68.47|67.67|68.49|67.69|68.49|67.69|68.47|67.67|5
1653529920000|2022-05-26 01:52:00|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|5
1653529940000|2022-05-26 01:52:20|68.47|67.67|68.49|67.69|68.49|67.69|68.47|67.67|3
1653529950000|2022-05-26 01:52:30|68.48|67.68|68.48|67.68|68.48|67.68|68.48|67.68|1
1653529960000|2022-05-26 01:52:40|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|11
1653529970000|2022-05-26 01:52:50|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|8
1653529980000|2022-05-26 01:53:00|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|4
1653529990000|2022-05-26 01:53:10|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|4
1653530000000|2022-05-26 01:53:20|68.5|67.7|68.5|67.7|68.5|67.7|68.5|67.7|1
1653530010000|2022-05-26 01:53:30|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|4
1653530020000|2022-05-26 01:53:40|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|3
1653530030000|2022-05-26 01:53:50|68.53|67.73|68.59|67.79|68.6|67.8|68.53|67.73|18
1653530040000|2022-05-26 01:54:00|68.58|67.78|68.56|67.76|68.6|67.8|68.55|67.75|16
1653530050000|2022-05-26 01:54:10|68.57|67.77|68.57|67.77|68.57|67.77|68.55|67.75|8
1653530060000|2022-05-26 01:54:20|68.58|67.78|68.58|67.78|68.58|67.78|68.57|67.77|5
1653530070000|2022-05-26 01:54:30|68.59|67.79|68.58|67.78|68.6|67.8|68.58|67.78|3
1653530080000|2022-05-26 01:54:40|68.59|67.79|68.58|67.78|68.59|67.79|68.58|67.78|6
1653530090000|2022-05-26 01:54:50|68.59|67.79|68.59|67.79|68.59|67.79|68.59|67.79|1
1653530100000|2022-05-26 01:55:00|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|15
1653530110000|2022-05-26 01:55:10|68.57|67.77|68.57|67.77|68.58|67.78|68.56|67.76|9
1653530120000|2022-05-26 01:55:20|68.58|67.78|68.57|67.77|68.58|67.78|68.57|67.77|6
1653530130000|2022-05-26 01:55:30|68.58|67.78|68.57|67.77|68.58|67.78|68.57|67.77|4
1653530140000|2022-05-26 01:55:40|68.58|67.78|68.58|67.78|68.58|67.78|68.57|67.77|5
1653530150000|2022-05-26 01:55:50|68.57|67.77|68.52|67.72|68.57|67.77|68.51|67.71|14
1653530160000|2022-05-26 01:56:00|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|2
1653530170000|2022-05-26 01:56:10|68.51|67.71|68.52|67.72|68.53|67.73|68.51|67.71|8
1653530180000|2022-05-26 01:56:20|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|5
1653530190000|2022-05-26 01:56:30|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|2
1653530200000|2022-05-26 01:56:40|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|6
1653530210000|2022-05-26 01:56:50|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|7
1653530220000|2022-05-26 01:57:00|68.51|67.71|68.5|67.7|68.51|67.71|68.48|67.68|15
1653530230000|2022-05-26 01:57:10|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|6
1653530240000|2022-05-26 01:57:20|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|5
1653530250000|2022-05-26 01:57:30|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|8
1653530260000|2022-05-26 01:57:40|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|6
1653530270000|2022-05-26 01:57:50|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|2
1653530280000|2022-05-26 01:58:00|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|6
1653530290000|2022-05-26 01:58:10|68.52|67.72|68.57|67.77|68.58|67.78|68.51|67.71|9
1653530300000|2022-05-26 01:58:20|68.58|67.78|68.59|67.79|68.59|67.79|68.57|67.77|13
1653530310000|2022-05-26 01:58:30|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|9
1653530320000|2022-05-26 01:58:40|68.59|67.79|68.58|67.78|68.59|67.79|68.56|67.76|7
1653530330000|2022-05-26 01:58:50|68.59|67.79|68.54|67.74|68.59|67.79|68.53|67.73|8
1653530350000|2022-05-26 01:59:10|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|8
1653530360000|2022-05-26 01:59:20|68.53|67.73|68.54|67.74|68.54|67.74|68.52|67.72|10
1653530370000|2022-05-26 01:59:30|68.55|67.75|68.53|67.73|68.55|67.75|68.53|67.73|3
1653530380000|2022-05-26 01:59:40|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|9
1653530390000|2022-05-26 01:59:50|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|5
1653530400000|2022-05-26 02:00:00|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|5
1653530410000|2022-05-26 02:00:10|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|10
1653530440000|2022-05-26 02:00:40|68.55|67.75|68.59|67.79|68.6|67.8|68.55|67.75|6
1653530450000|2022-05-26 02:00:50|68.6|67.8|68.61|67.81|68.61|67.81|68.59|67.79|8
1653530460000|2022-05-26 02:01:00|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|3
1653530470000|2022-05-26 02:01:10|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|6
1653530480000|2022-05-26 02:01:20|68.63|67.83|68.68|67.88|68.68|67.88|68.63|67.83|14
1653530490000|2022-05-26 02:01:30|68.66|67.86|68.67|67.87|68.69|67.89|68.66|67.86|18
1653530500000|2022-05-26 02:01:40|68.66|67.86|68.69|67.89|68.69|67.89|68.66|67.86|11
1653530510000|2022-05-26 02:01:50|68.68|67.88|68.68|67.88|68.69|67.89|68.66|67.86|10
1653530520000|2022-05-26 02:02:00|68.67|67.87|68.67|67.87|68.69|67.89|68.66|67.86|13
1653530530000|2022-05-26 02:02:10|68.68|67.88|68.67|67.87|68.68|67.88|68.67|67.87|10
1653530540000|2022-05-26 02:02:20|68.68|67.88|68.61|67.81|68.69|67.89|68.6|67.8|11
1653530550000|2022-05-26 02:02:30|68.6|67.8|68.59|67.79|68.63|67.83|68.58|67.78|16
1653530560000|2022-05-26 02:02:40|68.6|67.8|68.6|67.8|68.6|67.8|68.58|67.78|5
1653530570000|2022-05-26 02:02:50|68.59|67.79|68.6|67.8|68.6|67.8|68.58|67.78|8
1653530580000|2022-05-26 02:03:00|68.59|67.79|68.59|67.79|68.6|67.8|68.59|67.79|5
1653530590000|2022-05-26 02:03:10|68.6|67.8|68.59|67.79|68.61|67.81|68.59|67.79|14
1653530600000|2022-05-26 02:03:20|68.6|67.8|68.6|67.8|68.61|67.81|68.6|67.8|3
1653530610000|2022-05-26 02:03:30|68.61|67.81|68.6|67.8|68.61|67.81|68.6|67.8|4
1653530620000|2022-05-26 02:03:40|68.61|67.81|68.6|67.8|68.61|67.81|68.59|67.79|6
1653530630000|2022-05-26 02:03:50|68.59|67.79|68.6|67.8|68.61|67.81|68.59|67.79|11
1653530640000|2022-05-26 02:04:00|68.59|67.79|68.61|67.81|68.61|67.81|68.59|67.79|5
1653530650000|2022-05-26 02:04:10|68.6|67.8|68.6|67.8|68.6|67.8|68.58|67.78|7
1653530660000|2022-05-26 02:04:20|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|7
1653530670000|2022-05-26 02:04:30|68.6|67.8|68.6|67.8|68.62|67.82|68.59|67.79|11
1653530680000|2022-05-26 02:04:40|68.61|67.81|68.61|67.81|68.61|67.81|68.58|67.78|14
1653530690000|2022-05-26 02:04:50|68.6|67.8|68.61|67.81|68.63|67.83|68.6|67.8|16
1653530700000|2022-05-26 02:05:00|68.59|67.79|68.62|67.82|68.62|67.82|68.59|67.79|10
1653530710000|2022-05-26 02:05:10|68.61|67.81|68.61|67.81|68.61|67.81|68.61|67.81|1
1653530720000|2022-05-26 02:05:20|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|10
1653530730000|2022-05-26 02:05:30|68.6|67.8|68.6|67.8|68.61|67.81|68.59|67.79|13
1653530740000|2022-05-26 02:05:40|68.59|67.79|68.6|67.8|68.6|67.8|68.59|67.79|10
1653530750000|2022-05-26 02:05:50|68.61|67.81|68.59|67.79|68.61|67.81|68.59|67.79|9
1653530760000|2022-05-26 02:06:00|68.6|67.8|68.61|67.81|68.63|67.83|68.59|67.79|10
1653530770000|2022-05-26 02:06:10|68.62|67.82|68.6|67.8|68.62|67.82|68.59|67.79|9
1653530780000|2022-05-26 02:06:20|68.59|67.79|68.52|67.72|68.6|67.8|68.52|67.72|19
1653530790000|2022-05-26 02:06:30|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|2
1653530800000|2022-05-26 02:06:40|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|4
1653530810000|2022-05-26 02:06:50|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|6
1653530820000|2022-05-26 02:07:00|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|4
1653530830000|2022-05-26 02:07:10|68.53|67.73|68.58|67.78|68.58|67.78|68.52|67.72|9
1653530840000|2022-05-26 02:07:20|68.59|67.79|68.58|67.78|68.61|67.81|68.56|67.76|15
1653530850000|2022-05-26 02:07:30|68.59|67.79|68.58|67.78|68.59|67.79|68.57|67.77|11
1653530860000|2022-05-26 02:07:40|68.59|67.79|68.59|67.79|68.59|67.79|68.57|67.77|13
1653530870000|2022-05-26 02:07:50|68.57|67.77|68.59|67.79|68.59|67.79|68.57|67.77|8
1653530880000|2022-05-26 02:08:00|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|9
1653530890000|2022-05-26 02:08:10|68.58|67.78|68.61|67.81|68.63|67.83|68.58|67.78|15
1653530900000|2022-05-26 02:08:20|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1653530920000|2022-05-26 02:08:40|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|5
1653530930000|2022-05-26 02:08:50|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|2
1653530940000|2022-05-26 02:09:00|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|12
1653530970000|2022-05-26 02:09:30|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|8
1653530980000|2022-05-26 02:09:40|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|7
1653530990000|2022-05-26 02:09:50|68.62|67.82|68.67|67.87|68.67|67.87|68.62|67.82|8
1653531000000|2022-05-26 02:10:00|68.68|67.88|68.68|67.88|68.7|67.9|68.67|67.87|6
1653531010000|2022-05-26 02:10:10|68.67|67.87|68.7|67.9|68.7|67.9|68.67|67.87|10
1653531020000|2022-05-26 02:10:20|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|4
1653531030000|2022-05-26 02:10:30|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|10
1653531040000|2022-05-26 02:10:40|68.7|67.9|68.68|67.88|68.7|67.9|68.66|67.86|9
1653531050000|2022-05-26 02:10:50|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|9
1653531060000|2022-05-26 02:11:00|68.68|67.88|68.68|67.88|68.69|67.89|68.68|67.88|3
1653531070000|2022-05-26 02:11:10|68.69|67.89|68.7|67.9|68.7|67.9|68.68|67.88|12
1653531080000|2022-05-26 02:11:20|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|11
1653531090000|2022-05-26 02:11:30|68.69|67.89|68.62|67.82|68.69|67.89|68.62|67.82|13
1653531100000|2022-05-26 02:11:40|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|4
1653531110000|2022-05-26 02:11:50|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|7
1653531120000|2022-05-26 02:12:00|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|14
1653531130000|2022-05-26 02:12:10|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|7
1653531140000|2022-05-26 02:12:20|68.63|67.83|68.63|67.83|68.63|67.83|68.63|67.83|1
1653531150000|2022-05-26 02:12:30|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|18
1653531160000|2022-05-26 02:12:40|68.64|67.84|68.64|67.84|68.64|67.84|68.64|67.84|1
1653531170000|2022-05-26 02:12:50|68.63|67.83|68.63|67.83|68.63|67.83|68.63|67.83|1
1653531180000|2022-05-26 02:13:00|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|10
1653531190000|2022-05-26 02:13:10|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|8
1653531200000|2022-05-26 02:13:20|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|8
1653531210000|2022-05-26 02:13:30|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1653531220000|2022-05-26 02:13:40|68.6|67.8|68.6|67.8|68.61|67.81|68.6|67.8|3
1653531230000|2022-05-26 02:13:50|68.61|67.81|68.59|67.79|68.62|67.82|68.56|67.76|21
1653531240000|2022-05-26 02:14:00|68.6|67.8|68.51|67.71|68.61|67.81|68.51|67.71|11
1653531250000|2022-05-26 02:14:10|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|8
1653531260000|2022-05-26 02:14:20|68.53|67.73|68.5|67.7|68.53|67.73|68.5|67.7|7
1653531270000|2022-05-26 02:14:30|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|11
1653531280000|2022-05-26 02:14:40|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|2
1653531290000|2022-05-26 02:14:50|68.52|67.72|68.54|67.74|68.54|67.74|68.52|67.72|2
1653531300000|2022-05-26 02:15:00|68.53|67.73|68.5|67.7|68.54|67.74|68.49|67.69|15
1653531310000|2022-05-26 02:15:10|68.51|67.71|68.52|67.72|68.53|67.73|68.5|67.7|16
1653531320000|2022-05-26 02:15:20|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|6
1653531330000|2022-05-26 02:15:30|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|3
1653531340000|2022-05-26 02:15:40|68.52|67.72|68.52|67.72|68.54|67.74|68.52|67.72|9
1653531350000|2022-05-26 02:15:50|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|4
1653531360000|2022-05-26 02:16:00|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|6
1653531370000|2022-05-26 02:16:10|68.54|67.74|68.58|67.78|68.6|67.8|68.53|67.73|11
1653531380000|2022-05-26 02:16:20|68.59|67.79|68.58|67.78|68.59|67.79|68.58|67.78|14
1653531390000|2022-05-26 02:16:30|68.59|67.79|68.58|67.78|68.61|67.81|68.57|67.77|5
1653531400000|2022-05-26 02:16:40|68.59|67.79|68.59|67.79|68.6|67.8|68.57|67.77|9
1653531410000|2022-05-26 02:16:50|68.6|67.8|68.6|67.8|68.61|67.81|68.59|67.79|17
1653531420000|2022-05-26 02:17:00|68.61|67.81|68.6|67.8|68.61|67.81|68.6|67.8|2
1653531430000|2022-05-26 02:17:10|68.59|67.79|68.59|67.79|68.6|67.8|68.58|67.78|7
1653531440000|2022-05-26 02:17:20|68.58|67.78|68.59|67.79|68.61|67.81|68.58|67.78|3
1653531450000|2022-05-26 02:17:30|68.58|67.78|68.59|67.79|68.61|67.81|68.57|67.77|11
1653531460000|2022-05-26 02:17:40|68.6|67.8|68.58|67.78|68.6|67.8|68.58|67.78|9
1653531470000|2022-05-26 02:17:50|68.59|67.79|68.6|67.8|68.6|67.8|68.59|67.79|12
1653531480000|2022-05-26 02:18:00|68.59|67.79|68.62|67.82|68.63|67.83|68.59|67.79|8
1653531490000|2022-05-26 02:18:10|68.63|67.83|68.62|67.82|68.64|67.84|68.61|67.81|8
1653531500000|2022-05-26 02:18:20|68.61|67.81|68.63|67.83|68.63|67.83|68.61|67.81|5
1653531510000|2022-05-26 02:18:30|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|6
1653531520000|2022-05-26 02:18:40|68.64|67.84|68.64|67.84|68.64|67.84|68.61|67.81|11
1653531530000|2022-05-26 02:18:50|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|12
1653531540000|2022-05-26 02:19:00|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|4
1653531550000|2022-05-26 02:19:10|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|14
1653531560000|2022-05-26 02:19:20|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|7
1653531570000|2022-05-26 02:19:30|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|4
1653531580000|2022-05-26 02:19:40|68.61|67.81|68.62|67.82|68.62|67.82|68.61|67.81|10
1653531590000|2022-05-26 02:19:50|68.61|67.81|68.61|67.81|68.62|67.82|68.61|67.81|15
1653531600000|2022-05-26 02:20:00|68.63|67.83|68.63|67.83|68.64|67.84|68.63|67.83|15
1653531610000|2022-05-26 02:20:10|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|2
1653531620000|2022-05-26 02:20:20|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|2
1653531630000|2022-05-26 02:20:30|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|2
1653531640000|2022-05-26 02:20:40|68.65|67.85|68.63|67.83|68.65|67.85|68.63|67.83|2
1653531660000|2022-05-26 02:21:00|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|4
1653531680000|2022-05-26 02:21:20|68.64|67.84|68.62|67.82|68.64|67.84|68.62|67.82|7
1653531690000|2022-05-26 02:21:30|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|9
1653531710000|2022-05-26 02:21:50|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|4
1653531720000|2022-05-26 02:22:00|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|5
1653531730000|2022-05-26 02:22:10|68.64|67.84|68.61|67.81|68.64|67.84|68.6|67.8|11
1653531740000|2022-05-26 02:22:20|68.6|67.8|68.61|67.81|68.63|67.83|68.6|67.8|6
1653531760000|2022-05-26 02:22:40|68.64|67.84|68.61|67.81|68.64|67.84|68.61|67.81|4
1653531770000|2022-05-26 02:22:50|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|5
1653531790000|2022-05-26 02:23:10|68.61|67.81|68.59|67.79|68.61|67.81|68.57|67.77|6
1653531800000|2022-05-26 02:23:20|68.6|67.8|68.6|67.8|68.6|67.8|68.59|67.79|7
1653531810000|2022-05-26 02:23:30|68.59|67.79|68.59|67.79|68.6|67.8|68.58|67.78|12
1653531820000|2022-05-26 02:23:40|68.6|67.8|68.63|67.83|68.63|67.83|68.59|67.79|12
1653531830000|2022-05-26 02:23:50|68.62|67.82|68.62|67.82|68.65|67.85|68.62|67.82|13
1653531840000|2022-05-26 02:24:00|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|14
1653531850000|2022-05-26 02:24:10|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|12
1653531860000|2022-05-26 02:24:20|68.63|67.83|68.61|67.81|68.63|67.83|68.6|67.8|7
1653531870000|2022-05-26 02:24:30|68.63|67.83|68.62|67.82|68.63|67.83|68.6|67.8|7
1653531880000|2022-05-26 02:24:40|68.61|67.81|68.57|67.77|68.64|67.84|68.54|67.74|24
1653531890000|2022-05-26 02:24:50|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|6
1653531900000|2022-05-26 02:25:00|68.6|67.8|68.6|67.8|68.6|67.8|68.59|67.79|13
1653531910000|2022-05-26 02:25:10|68.57|67.77|68.54|67.74|68.57|67.77|68.53|67.73|17
1653531920000|2022-05-26 02:25:20|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|7
1653531930000|2022-05-26 02:25:30|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|9
1653531940000|2022-05-26 02:25:40|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1653531950000|2022-05-26 02:25:50|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|10
1653531960000|2022-05-26 02:26:00|68.55|67.75|68.53|67.73|68.55|67.75|68.53|67.73|11
1653531970000|2022-05-26 02:26:10|68.54|67.74|68.53|67.73|68.55|67.75|68.53|67.73|14
1653531980000|2022-05-26 02:26:20|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|5
1653531990000|2022-05-26 02:26:30|68.55|67.75|68.54|67.74|68.55|67.75|68.53|67.73|4
1653532000000|2022-05-26 02:26:40|68.55|67.75|68.56|67.76|68.56|67.76|68.54|67.74|6
1653532010000|2022-05-26 02:26:50|68.55|67.75|68.54|67.74|68.56|67.76|68.54|67.74|12
1653532020000|2022-05-26 02:27:00|68.53|67.73|68.54|67.74|68.56|67.76|68.53|67.73|14
1653532030000|2022-05-26 02:27:10|68.55|67.75|68.54|67.74|68.55|67.75|68.53|67.73|14
1653532040000|2022-05-26 02:27:20|68.53|67.73|68.49|67.69|68.53|67.73|68.48|67.68|22
1653532050000|2022-05-26 02:27:30|68.48|67.68|68.51|67.71|68.51|67.71|68.47|67.67|9
1653532060000|2022-05-26 02:27:40|68.5|67.7|68.49|67.69|68.51|67.71|68.48|67.68|13
1653532070000|2022-05-26 02:27:50|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|10
1653532080000|2022-05-26 02:28:00|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|6
1653532090000|2022-05-26 02:28:10|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|10
1653532100000|2022-05-26 02:28:20|68.5|67.7|68.5|67.7|68.5|67.7|68.5|67.7|1
1653532110000|2022-05-26 02:28:30|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|7
1653532120000|2022-05-26 02:28:40|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|4
1653532130000|2022-05-26 02:28:50|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|2
1653532140000|2022-05-26 02:29:00|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|2
1653532160000|2022-05-26 02:29:20|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|2
1653532180000|2022-05-26 02:29:40|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1653532190000|2022-05-26 02:29:50|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|3
1653532200000|2022-05-26 02:30:00|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|6
1653532210000|2022-05-26 02:30:10|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1653532220000|2022-05-26 02:30:20|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|6
1653532230000|2022-05-26 02:30:30|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|2
1653532240000|2022-05-26 02:30:40|68.51|67.71|68.52|67.72|68.52|67.72|68.49|67.69|6
1653532250000|2022-05-26 02:30:50|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|7
1653532260000|2022-05-26 02:31:00|68.52|67.72|68.49|67.69|68.52|67.72|68.49|67.69|10
1653532270000|2022-05-26 02:31:10|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|3
1653532280000|2022-05-26 02:31:20|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|4
1653532290000|2022-05-26 02:31:30|68.49|67.69|68.47|67.67|68.49|67.69|68.45|67.65|13
1653532300000|2022-05-26 02:31:40|68.48|67.68|68.46|67.66|68.48|67.68|68.43|67.63|13
1653532310000|2022-05-26 02:31:50|68.45|67.65|68.46|67.66|68.47|67.67|68.45|67.65|8
1653532320000|2022-05-26 02:32:00|68.45|67.65|68.43|67.63|68.46|67.66|68.42|67.62|19
1653532330000|2022-05-26 02:32:10|68.44|67.64|68.44|67.64|68.44|67.64|68.42|67.62|15
1653532340000|2022-05-26 02:32:20|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|2
1653532350000|2022-05-26 02:32:30|68.43|67.63|68.45|67.65|68.45|67.65|68.43|67.63|3
1653532360000|2022-05-26 02:32:40|68.44|67.64|68.45|67.65|68.45|67.65|68.43|67.63|8
1653532370000|2022-05-26 02:32:50|68.44|67.64|68.45|67.65|68.46|67.66|68.44|67.64|12
1653532380000|2022-05-26 02:33:00|68.44|67.64|68.45|67.65|68.45|67.65|68.44|67.64|4
1653532390000|2022-05-26 02:33:10|68.46|67.66|68.46|67.66|68.46|67.66|68.45|67.65|7
1653532400000|2022-05-26 02:33:20|68.45|67.65|68.5|67.7|68.51|67.71|68.45|67.65|8
1653532410000|2022-05-26 02:33:30|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|9
1653532420000|2022-05-26 02:33:40|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|8
1653532430000|2022-05-26 02:33:50|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|5
1653532440000|2022-05-26 02:34:00|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|3
1653532450000|2022-05-26 02:34:10|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|2
1653532460000|2022-05-26 02:34:20|68.49|67.69|68.49|67.69|68.49|67.69|68.47|67.67|9
1653532470000|2022-05-26 02:34:30|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|3
1653532480000|2022-05-26 02:34:40|68.49|67.69|68.49|67.69|68.49|67.69|68.48|67.68|7
1653532490000|2022-05-26 02:34:50|68.48|67.68|68.51|67.71|68.51|67.71|68.48|67.68|10
1653532500000|2022-05-26 02:35:00|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|3
1653532510000|2022-05-26 02:35:10|68.49|67.69|68.48|67.68|68.5|67.7|68.48|67.68|10
1653532520000|2022-05-26 02:35:20|68.49|67.69|68.48|67.68|68.5|67.7|68.48|67.68|10
1653532530000|2022-05-26 02:35:30|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|5
1653532560000|2022-05-26 02:36:00|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|3
1653532570000|2022-05-26 02:36:10|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|2
1653532580000|2022-05-26 02:36:20|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|5
1653532590000|2022-05-26 02:36:30|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|10
1653532600000|2022-05-26 02:36:40|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|4
1653532610000|2022-05-26 02:36:50|68.49|67.69|68.53|67.73|68.53|67.73|68.49|67.69|13
1653532630000|2022-05-26 02:37:10|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|6
1653532640000|2022-05-26 02:37:20|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|8
1653532650000|2022-05-26 02:37:30|68.54|67.74|68.52|67.72|68.54|67.74|68.52|67.72|5
1653532660000|2022-05-26 02:37:40|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1653532670000|2022-05-26 02:37:50|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|4
1653532680000|2022-05-26 02:38:00|68.53|67.73|68.61|67.81|68.62|67.82|68.53|67.73|14
1653532690000|2022-05-26 02:38:10|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|11
1653532700000|2022-05-26 02:38:20|68.63|67.83|68.63|67.83|68.64|67.84|68.61|67.81|15
1653532710000|2022-05-26 02:38:30|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|6
1653532720000|2022-05-26 02:38:40|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|6
1653532730000|2022-05-26 02:38:50|68.64|67.84|68.62|67.82|68.64|67.84|68.62|67.82|5
1653532740000|2022-05-26 02:39:00|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|15
1653532750000|2022-05-26 02:39:10|68.62|67.82|68.62|67.82|68.64|67.84|68.62|67.82|13
1653532760000|2022-05-26 02:39:20|68.63|67.83|68.62|67.82|68.64|67.84|68.62|67.82|20
1653532770000|2022-05-26 02:39:30|68.63|67.83|68.62|67.82|68.64|67.84|68.62|67.82|10
1653532780000|2022-05-26 02:39:40|68.64|67.84|68.61|67.81|68.64|67.84|68.61|67.81|10
1653532790000|2022-05-26 02:39:50|68.62|67.82|68.61|67.81|68.62|67.82|68.59|67.79|6
1653532800000|2022-05-26 02:40:00|68.62|67.82|68.62|67.82|68.62|67.82|68.62|67.82|1
1653532810000|2022-05-26 02:40:10|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|3
1653532820000|2022-05-26 02:40:20|68.64|67.84|68.64|67.84|68.64|67.84|68.63|67.83|9
1653532830000|2022-05-26 02:40:30|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|6
1653532840000|2022-05-26 02:40:40|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|9
1653532850000|2022-05-26 02:40:50|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|6
1653532860000|2022-05-26 02:41:00|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|8
1653532870000|2022-05-26 02:41:10|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|9
1653532880000|2022-05-26 02:41:20|68.65|67.85|68.69|67.89|68.71|67.91|68.65|67.85|12
1653532890000|2022-05-26 02:41:30|68.7|67.9|68.63|67.83|68.7|67.9|68.62|67.82|9
1653532900000|2022-05-26 02:41:40|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|4
1653532910000|2022-05-26 02:41:50|68.63|67.83|68.64|67.84|68.65|67.85|68.63|67.83|6
1653532920000|2022-05-26 02:42:00|68.65|67.85|68.64|67.84|68.66|67.86|68.64|67.84|5
1653532930000|2022-05-26 02:42:10|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|12
1653532940000|2022-05-26 02:42:20|68.63|67.83|68.63|67.83|68.64|67.84|68.63|67.83|9
1653532950000|2022-05-26 02:42:30|68.62|67.82|68.61|67.81|68.63|67.83|68.61|67.81|8
1653532960000|2022-05-26 02:42:40|68.63|67.83|68.63|67.83|68.64|67.84|68.61|67.81|10
1653532970000|2022-05-26 02:42:50|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|2
1653532980000|2022-05-26 02:43:00|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|9
1653532990000|2022-05-26 02:43:10|68.64|67.84|68.62|67.82|68.65|67.85|68.62|67.82|9
1653533000000|2022-05-26 02:43:20|68.61|67.81|68.6|67.8|68.62|67.82|68.6|67.8|8
1653533010000|2022-05-26 02:43:30|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|13
1653533020000|2022-05-26 02:43:40|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1653533030000|2022-05-26 02:43:50|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1653533040000|2022-05-26 02:44:00|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|8
1653533050000|2022-05-26 02:44:10|68.6|67.8|68.54|67.74|68.6|67.8|68.53|67.73|8
1653533060000|2022-05-26 02:44:20|68.53|67.73|68.56|67.76|68.56|67.76|68.53|67.73|8
1653533070000|2022-05-26 02:44:30|68.55|67.75|68.55|67.75|68.56|67.76|68.55|67.75|3
1653533080000|2022-05-26 02:44:40|68.56|67.76|68.56|67.76|68.56|67.76|68.54|67.74|4
1653533090000|2022-05-26 02:44:50|68.55|67.75|68.59|67.79|68.61|67.81|68.53|67.73|18
1653533100000|2022-05-26 02:45:00|68.6|67.8|68.61|67.81|68.61|67.81|68.59|67.79|7
1653533110000|2022-05-26 02:45:10|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|15
1653533120000|2022-05-26 02:45:20|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|3
1653533130000|2022-05-26 02:45:30|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|13
1653533140000|2022-05-26 02:45:40|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|6
1653533150000|2022-05-26 02:45:50|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|6
1653533160000|2022-05-26 02:46:00|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|2
1653533170000|2022-05-26 02:46:10|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|2
1653533180000|2022-05-26 02:46:20|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|5
1653533190000|2022-05-26 02:46:30|68.61|67.81|68.61|67.81|68.62|67.82|68.61|67.81|3
1653533200000|2022-05-26 02:46:40|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1653533210000|2022-05-26 02:46:50|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|4
1653533220000|2022-05-26 02:47:00|68.61|67.81|68.61|67.81|68.62|67.82|68.61|67.81|7
1653533230000|2022-05-26 02:47:10|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1653533240000|2022-05-26 02:47:20|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|4
1653533250000|2022-05-26 02:47:30|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|4
1653533260000|2022-05-26 02:47:40|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|4
1653533270000|2022-05-26 02:47:50|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1653533280000|2022-05-26 02:48:00|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|11
1653533290000|2022-05-26 02:48:10|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1653533300000|2022-05-26 02:48:20|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|5
1653533310000|2022-05-26 02:48:30|68.61|67.81|68.64|67.84|68.64|67.84|68.61|67.81|8
1653533320000|2022-05-26 02:48:40|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|8
1653533330000|2022-05-26 02:48:50|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|5
1653533340000|2022-05-26 02:49:00|68.64|67.84|68.64|67.84|68.64|67.84|68.63|67.83|3
1653533350000|2022-05-26 02:49:10|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|2
1653533360000|2022-05-26 02:49:20|68.63|67.83|68.63|67.83|68.63|67.83|68.63|67.83|1
1653533370000|2022-05-26 02:49:30|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|10
1653533380000|2022-05-26 02:49:40|68.64|67.84|68.65|67.85|68.65|67.85|68.63|67.83|6
1653533390000|2022-05-26 02:49:50|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|4
1653533400000|2022-05-26 02:50:00|68.66|67.86|68.66|67.86|68.66|67.86|68.65|67.85|7
1653533410000|2022-05-26 02:50:10|68.67|67.87|68.73|67.93|68.73|67.93|68.67|67.87|15
1653533420000|2022-05-26 02:50:20|68.74|67.94|68.72|67.92|68.75|67.95|68.72|67.92|9
1653533430000|2022-05-26 02:50:30|68.71|67.91|68.69|67.89|68.71|67.91|68.69|67.89|7
1653533440000|2022-05-26 02:50:40|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|8
1653533450000|2022-05-26 02:50:50|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|3
1653533460000|2022-05-26 02:51:00|68.7|67.9|68.68|67.88|68.7|67.9|68.68|67.88|7
1653533470000|2022-05-26 02:51:10|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|5
1653533480000|2022-05-26 02:51:20|68.68|67.88|68.69|67.89|68.69|67.89|68.68|67.88|12
1653533490000|2022-05-26 02:51:30|68.68|67.88|68.69|67.89|68.69|67.89|68.68|67.88|10
1653533510000|2022-05-26 02:51:50|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|2
1653533520000|2022-05-26 02:52:00|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|14
1653533530000|2022-05-26 02:52:10|68.7|67.9|68.69|67.89|68.7|67.9|68.68|67.88|6
1653533540000|2022-05-26 02:52:20|68.68|67.88|68.7|67.9|68.7|67.9|68.68|67.88|6
1653533550000|2022-05-26 02:52:30|68.69|67.89|68.69|67.89|68.7|67.9|68.69|67.89|5
1653533560000|2022-05-26 02:52:40|68.7|67.9|68.7|67.9|68.7|67.9|68.68|67.88|7
1653533570000|2022-05-26 02:52:50|68.69|67.89|68.69|67.89|68.71|67.91|68.67|67.87|13
1653533580000|2022-05-26 02:53:00|68.68|67.88|68.69|67.89|68.69|67.89|68.68|67.88|4
1653533590000|2022-05-26 02:53:10|68.7|67.9|68.71|67.91|68.72|67.92|68.68|67.88|8
1653533600000|2022-05-26 02:53:20|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|5
1653533610000|2022-05-26 02:53:30|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|10
1653533620000|2022-05-26 02:53:40|68.73|67.93|68.75|67.95|68.75|67.95|68.72|67.92|7
1653533630000|2022-05-26 02:53:50|68.73|67.93|68.75|67.95|68.76|67.96|68.72|67.92|15
1653533640000|2022-05-26 02:54:00|68.76|67.96|68.72|67.92|68.76|67.96|68.72|67.92|15
1653533650000|2022-05-26 02:54:10|68.73|67.93|68.75|67.95|68.75|67.95|68.73|67.93|2
1653533660000|2022-05-26 02:54:20|68.74|67.94|68.73|67.93|68.75|67.95|68.73|67.93|10
1653533670000|2022-05-26 02:54:30|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|9
1653533680000|2022-05-26 02:54:40|68.73|67.93|68.73|67.93|68.74|67.94|68.71|67.91|11
1653533690000|2022-05-26 02:54:50|68.74|67.94|68.72|67.92|68.74|67.94|68.72|67.92|5
1653533700000|2022-05-26 02:55:00|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|5
1653533710000|2022-05-26 02:55:10|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|11
1653533720000|2022-05-26 02:55:20|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|2
1653533730000|2022-05-26 02:55:30|68.73|67.93|68.75|67.95|68.75|67.95|68.73|67.93|4
1653533740000|2022-05-26 02:55:40|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|2
1653533750000|2022-05-26 02:55:50|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|4
1653533760000|2022-05-26 02:56:00|68.73|67.93|68.73|67.93|68.73|67.93|68.73|67.93|1
1653533770000|2022-05-26 02:56:10|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|6
1653533780000|2022-05-26 02:56:20|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|8
1653533790000|2022-05-26 02:56:30|68.74|67.94|68.74|67.94|68.74|67.94|68.74|67.94|1
1653533800000|2022-05-26 02:56:40|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1653533810000|2022-05-26 02:56:50|68.74|67.94|68.72|67.92|68.74|67.94|68.72|67.92|3
1653533820000|2022-05-26 02:57:00|68.71|67.91|68.74|67.94|68.75|67.95|68.71|67.91|10
1653533830000|2022-05-26 02:57:10|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|5
1653533840000|2022-05-26 02:57:20|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|7
1653533850000|2022-05-26 02:57:30|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1653533860000|2022-05-26 02:57:40|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|12
1653533870000|2022-05-26 02:57:50|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|5
1653533880000|2022-05-26 02:58:00|68.72|67.92|68.69|67.89|68.73|67.93|68.65|67.85|14
1653533890000|2022-05-26 02:58:10|68.68|67.88|68.63|67.83|68.7|67.9|68.63|67.83|12
1653533900000|2022-05-26 02:58:20|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|8
1653533910000|2022-05-26 02:58:30|68.6|67.8|68.6|67.8|68.61|67.81|68.6|67.8|5
1653533920000|2022-05-26 02:58:40|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|5
1653533950000|2022-05-26 02:59:10|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1653533960000|2022-05-26 02:59:20|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|6
1653533970000|2022-05-26 02:59:30|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|6
1653533980000|2022-05-26 02:59:40|68.62|67.82|68.63|67.83|68.63|67.83|68.61|67.81|12
1653533990000|2022-05-26 02:59:50|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|7
1653534000000|2022-05-26 03:00:00|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|12
1653534010000|2022-05-26 03:00:10|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|6
1653534020000|2022-05-26 03:00:20|68.63|67.83|68.63|67.83|68.63|67.83|68.61|67.81|13
1653534030000|2022-05-26 03:00:30|68.62|67.82|68.64|67.84|68.64|67.84|68.62|67.82|8
1653534040000|2022-05-26 03:00:40|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|11
1653534050000|2022-05-26 03:00:50|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|7
1653534060000|2022-05-26 03:01:00|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|6
1653534070000|2022-05-26 03:01:10|68.64|67.84|68.62|67.82|68.64|67.84|68.61|67.81|9
1653534080000|2022-05-26 03:01:20|68.63|67.83|68.61|67.81|68.63|67.83|68.61|67.81|8
1653534090000|2022-05-26 03:01:30|68.6|67.8|68.61|67.81|68.61|67.81|68.59|67.79|8
1653534100000|2022-05-26 03:01:40|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1653534110000|2022-05-26 03:01:50|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|6
1653534120000|2022-05-26 03:02:00|68.62|67.82|68.6|67.8|68.62|67.82|68.6|67.8|7
1653534130000|2022-05-26 03:02:10|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|7
1653534140000|2022-05-26 03:02:20|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1653534150000|2022-05-26 03:02:30|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1653534160000|2022-05-26 03:02:40|68.6|67.8|68.51|67.71|68.61|67.81|68.51|67.71|12
1653534170000|2022-05-26 03:02:50|68.5|67.7|68.53|67.73|68.55|67.75|68.5|67.7|14
1653534180000|2022-05-26 03:03:00|68.54|67.74|68.53|67.73|68.54|67.74|68.52|67.72|17
1653534190000|2022-05-26 03:03:10|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|2
1653534200000|2022-05-26 03:03:20|68.52|67.72|68.49|67.69|68.53|67.73|68.49|67.69|12
1653534210000|2022-05-26 03:03:30|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|9
1653534220000|2022-05-26 03:03:40|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|7
1653534230000|2022-05-26 03:03:50|68.5|67.7|68.5|67.7|68.5|67.7|68.5|67.7|1
1653534240000|2022-05-26 03:04:00|68.49|67.69|68.49|67.69|68.49|67.69|68.49|67.69|1
1653534250000|2022-05-26 03:04:10|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|13
1653534260000|2022-05-26 03:04:20|68.5|67.7|68.45|67.65|68.5|67.7|68.44|67.64|17
1653534270000|2022-05-26 03:04:30|68.44|67.64|68.45|67.65|68.46|67.66|68.44|67.64|9
1653534280000|2022-05-26 03:04:40|68.44|67.64|68.44|67.64|68.46|67.66|68.43|67.63|11
1653534290000|2022-05-26 03:04:50|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|16
1653534300000|2022-05-26 03:05:00|68.45|67.65|68.45|67.65|68.46|67.66|68.44|67.64|6
1653534310000|2022-05-26 03:05:10|68.46|67.66|68.49|67.69|68.5|67.7|68.46|67.66|10
1653534320000|2022-05-26 03:05:20|68.48|67.68|68.43|67.63|68.49|67.69|68.42|67.62|7
1653534330000|2022-05-26 03:05:30|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|8
1653534340000|2022-05-26 03:05:40|68.42|67.62|68.42|67.62|68.42|67.62|68.42|67.62|1
1653534350000|2022-05-26 03:05:50|68.43|67.63|68.43|67.63|68.44|67.64|68.42|67.62|5
1653534360000|2022-05-26 03:06:00|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|12
1653534370000|2022-05-26 03:06:10|68.44|67.64|68.4|67.6|68.44|67.64|68.39|67.59|20
1653534380000|2022-05-26 03:06:20|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|9
1653534390000|2022-05-26 03:06:30|68.43|67.63|68.41|67.61|68.43|67.63|68.41|67.61|4
1653534400000|2022-05-26 03:06:40|68.4|67.6|68.39|67.59|68.41|67.61|68.38|67.58|13
1653534410000|2022-05-26 03:06:50|68.38|67.58|68.4|67.6|68.4|67.6|68.38|67.58|5
1653534420000|2022-05-26 03:07:00|68.39|67.59|68.39|67.59|68.4|67.6|68.39|67.59|3
1653534430000|2022-05-26 03:07:10|68.4|67.6|68.39|67.59|68.4|67.6|68.38|67.58|8
1653534440000|2022-05-26 03:07:20|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|11
1653534450000|2022-05-26 03:07:30|68.39|67.59|68.38|67.58|68.4|67.6|68.38|67.58|6
1653534460000|2022-05-26 03:07:40|68.39|67.59|68.4|67.6|68.4|67.6|68.38|67.58|8
1653534470000|2022-05-26 03:07:50|68.39|67.59|68.39|67.59|68.39|67.59|68.37|67.57|13
1653534480000|2022-05-26 03:08:00|68.38|67.58|68.38|67.58|68.4|67.6|68.38|67.58|7
1653534490000|2022-05-26 03:08:10|68.4|67.6|68.38|67.58|68.4|67.6|68.38|67.58|11
1653534500000|2022-05-26 03:08:20|68.37|67.57|68.37|67.57|68.4|67.6|68.37|67.57|13
1653534510000|2022-05-26 03:08:30|68.38|67.58|68.38|67.58|68.39|67.59|68.38|67.58|11
1653534520000|2022-05-26 03:08:40|68.37|67.57|68.38|67.58|68.38|67.58|68.37|67.57|6
1653534530000|2022-05-26 03:08:50|68.37|67.57|68.38|67.58|68.38|67.58|68.37|67.57|14
1653534540000|2022-05-26 03:09:00|68.37|67.57|68.37|67.57|68.38|67.58|68.37|67.57|7
1653534550000|2022-05-26 03:09:10|68.38|67.58|68.37|67.57|68.38|67.58|68.37|67.57|8
1653534560000|2022-05-26 03:09:20|68.38|67.58|68.42|67.62|68.42|67.62|68.37|67.57|9
1653534570000|2022-05-26 03:09:30|68.41|67.61|68.43|67.63|68.44|67.64|68.41|67.61|13
1653534580000|2022-05-26 03:09:40|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|10
1653534590000|2022-05-26 03:09:50|68.42|67.62|68.39|67.59|68.44|67.64|68.39|67.59|8
1653534600000|2022-05-26 03:10:00|68.38|67.58|68.4|67.6|68.41|67.61|68.38|67.58|17
1653534610000|2022-05-26 03:10:10|68.39|67.59|68.41|67.61|68.41|67.61|68.39|67.59|11
1653534620000|2022-05-26 03:10:20|68.4|67.6|68.4|67.6|68.41|67.61|68.4|67.6|5
1653534630000|2022-05-26 03:10:30|68.41|67.61|68.4|67.6|68.41|67.61|68.38|67.58|8
1653534640000|2022-05-26 03:10:40|68.39|67.59|68.38|67.58|68.4|67.6|68.38|67.58|10
1653534650000|2022-05-26 03:10:50|68.39|67.59|68.39|67.59|68.39|67.59|68.38|67.58|15
1653534660000|2022-05-26 03:11:00|68.38|67.58|68.37|67.57|68.39|67.59|68.37|67.57|8
1653534670000|2022-05-26 03:11:10|68.38|67.58|68.38|67.58|68.39|67.59|68.37|67.57|11
1653534690000|2022-05-26 03:11:30|68.39|67.59|68.38|67.58|68.39|67.59|68.38|67.58|2
1653534700000|2022-05-26 03:11:40|68.39|67.59|68.38|67.58|68.39|67.59|68.37|67.57|14
1653534720000|2022-05-26 03:12:00|68.39|67.59|68.38|67.58|68.39|67.59|68.38|67.58|6
1653534730000|2022-05-26 03:12:10|68.39|67.59|68.38|67.58|68.39|67.59|68.38|67.58|6
1653534740000|2022-05-26 03:12:20|68.39|67.59|68.39|67.59|68.39|67.59|68.38|67.58|5
1653534750000|2022-05-26 03:12:30|68.38|67.58|68.38|67.58|68.38|67.58|68.37|67.57|5
1653534760000|2022-05-26 03:12:40|68.36|67.56|68.33|67.53|68.36|67.56|68.32|67.52|15
1653534770000|2022-05-26 03:12:50|68.34|67.54|68.33|67.53|68.35|67.55|68.31|67.51|11
1653534780000|2022-05-26 03:13:00|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|12
1653534790000|2022-05-26 03:13:10|68.34|67.54|68.33|67.53|68.34|67.54|68.33|67.53|6
1653534800000|2022-05-26 03:13:20|68.34|67.54|68.33|67.53|68.34|67.54|68.33|67.53|2
1653534810000|2022-05-26 03:13:30|68.34|67.54|68.33|67.53|68.34|67.54|68.32|67.52|10
1653534820000|2022-05-26 03:13:40|68.34|67.54|68.33|67.53|68.34|67.54|68.33|67.53|6
1653534830000|2022-05-26 03:13:50|68.34|67.54|68.34|67.54|68.34|67.54|68.34|67.54|1
1653534840000|2022-05-26 03:14:00|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|4
1653534850000|2022-05-26 03:14:10|68.33|67.53|68.33|67.53|68.34|67.54|68.32|67.52|8
1653534860000|2022-05-26 03:14:20|68.32|67.52|68.32|67.52|68.34|67.54|68.32|67.52|6
1653534870000|2022-05-26 03:14:30|68.3|67.5|68.22|67.42|68.31|67.51|68.22|67.42|20
1653534880000|2022-05-26 03:14:40|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|11
1653534890000|2022-05-26 03:14:50|68.24|67.44|68.24|67.44|68.25|67.45|68.23|67.43|10
1653534900000|2022-05-26 03:15:00|68.23|67.43|68.23|67.43|68.24|67.44|68.23|67.43|5
1653534910000|2022-05-26 03:15:10|68.24|67.44|68.18|67.38|68.24|67.44|68.18|67.38|11
1653534920000|2022-05-26 03:15:20|68.19|67.39|68.11|67.31|68.19|67.39|68.1|67.3|14
1653534930000|2022-05-26 03:15:30|68.12|67.32|68.26|67.46|68.26|67.46|68.12|67.32|17
1653534940000|2022-05-26 03:15:40|68.27|67.47|68.21|67.41|68.28|67.48|68.21|67.41|13
1653534950000|2022-05-26 03:15:50|68.22|67.42|68.24|67.44|68.24|67.44|68.22|67.42|11
1653534960000|2022-05-26 03:16:00|68.23|67.43|68.24|67.44|68.24|67.44|68.23|67.43|12
1653534970000|2022-05-26 03:16:10|68.23|67.43|68.24|67.44|68.25|67.45|68.23|67.43|6
1653534980000|2022-05-26 03:16:20|68.25|67.45|68.25|67.45|68.25|67.45|68.24|67.44|5
1653534990000|2022-05-26 03:16:30|68.24|67.44|68.25|67.45|68.25|67.45|68.24|67.44|2
1653535010000|2022-05-26 03:16:50|68.24|67.44|68.25|67.45|68.25|67.45|68.24|67.44|2
1653535020000|2022-05-26 03:17:00|68.24|67.44|68.25|67.45|68.25|67.45|68.24|67.44|4
1653535030000|2022-05-26 03:17:10|68.27|67.47|68.29|67.49|68.29|67.49|68.27|67.47|3
1653535040000|2022-05-26 03:17:20|68.28|67.48|68.28|67.48|68.29|67.49|68.26|67.46|12
1653535050000|2022-05-26 03:17:30|68.29|67.49|68.23|67.43|68.29|67.49|68.22|67.42|11
1653535060000|2022-05-26 03:17:40|68.21|67.41|68.18|67.38|68.21|67.41|68.18|67.38|14
1653535070000|2022-05-26 03:17:50|68.19|67.39|68.19|67.39|68.2|67.4|68.17|67.37|17
1653535080000|2022-05-26 03:18:00|68.2|67.4|68.2|67.4|68.21|67.41|68.19|67.39|9
1653535090000|2022-05-26 03:18:10|68.21|67.41|68.21|67.41|68.21|67.41|68.21|67.41|1
1653535100000|2022-05-26 03:18:20|68.22|67.42|68.1|67.3|68.22|67.42|68.09|67.29|14
1653535110000|2022-05-26 03:18:30|68.11|67.31|68.08|67.28|68.11|67.31|68.08|67.28|11
1653535120000|2022-05-26 03:18:40|68.09|67.29|68.09|67.29|68.09|67.29|68.08|67.28|11
1653535130000|2022-05-26 03:18:50|68.1|67.3|68.09|67.29|68.1|67.3|68.08|67.28|10
1653535140000|2022-05-26 03:19:00|68.08|67.28|68.01|67.21|68.09|67.29|68.01|67.21|18
1653535150000|2022-05-26 03:19:10|68.02|67.22|67.99|67.19|68.02|67.22|67.99|67.19|8
1653535160000|2022-05-26 03:19:20|68|67.2|68|67.2|68|67.2|67.99|67.19|3
1653535180000|2022-05-26 03:19:40|68.01|67.21|68.01|67.21|68.02|67.22|68|67.2|9
1653535190000|2022-05-26 03:19:50|68.02|67.22|68.03|67.23|68.03|67.23|68.01|67.21|8
1653535200000|2022-05-26 03:20:00|68.02|67.22|68.03|67.23|68.03|67.23|68.02|67.22|6
1653535210000|2022-05-26 03:20:10|68.04|67.24|68.09|67.29|68.09|67.29|68.03|67.23|13
1653535220000|2022-05-26 03:20:20|68.08|67.28|68.08|67.28|68.1|67.3|68.08|67.28|11
1653535230000|2022-05-26 03:20:30|68.07|67.27|68.08|67.28|68.08|67.28|68.07|67.27|4
1653535250000|2022-05-26 03:20:50|68.07|67.27|68.03|67.23|68.08|67.28|68.03|67.23|14
1653535260000|2022-05-26 03:21:00|68.04|67.24|68.1|67.3|68.1|67.3|68.03|67.23|11
1653535270000|2022-05-26 03:21:10|68.11|67.31|68.11|67.31|68.11|67.31|68.11|67.31|1
1653535280000|2022-05-26 03:21:20|68.1|67.3|68.11|67.31|68.11|67.31|68.1|67.3|6
1653535290000|2022-05-26 03:21:30|68.12|67.32|68.12|67.32|68.13|67.33|68.12|67.32|3
1653535300000|2022-05-26 03:21:40|68.13|67.33|68.13|67.33|68.13|67.33|68.13|67.33|1
1653535320000|2022-05-26 03:22:00|68.14|67.34|68.13|67.33|68.14|67.34|68.13|67.33|4
1653535330000|2022-05-26 03:22:10|68.14|67.34|68.13|67.33|68.14|67.34|68.12|67.32|4
1653535340000|2022-05-26 03:22:20|68.12|67.32|68.13|67.33|68.13|67.33|68.12|67.32|6
1653535350000|2022-05-26 03:22:30|68.12|67.32|68.12|67.32|68.13|67.33|68.12|67.32|3
1653535360000|2022-05-26 03:22:40|68.13|67.33|68.12|67.32|68.13|67.33|68.12|67.32|2
1653535370000|2022-05-26 03:22:50|68.13|67.33|68.13|67.33|68.13|67.33|68.12|67.32|5
1653535380000|2022-05-26 03:23:00|68.14|67.34|68.13|67.33|68.14|67.34|68.12|67.32|10
1653535390000|2022-05-26 03:23:10|68.12|67.32|68.13|67.33|68.13|67.33|68.12|67.32|4
1653535400000|2022-05-26 03:23:20|68.12|67.32|68.13|67.33|68.13|67.33|68.12|67.32|4
1653535410000|2022-05-26 03:23:30|68.12|67.32|68.14|67.34|68.15|67.35|68.12|67.32|5
1653535420000|2022-05-26 03:23:40|68.13|67.33|68.16|67.36|68.16|67.36|68.13|67.33|4
1653535430000|2022-05-26 03:23:50|68.15|67.35|68.15|67.35|68.16|67.36|68.15|67.35|3
1653535440000|2022-05-26 03:24:00|68.16|67.36|68.15|67.35|68.16|67.36|68.15|67.35|10
1653535450000|2022-05-26 03:24:10|68.16|67.36|68.16|67.36|68.16|67.36|68.15|67.35|7
1653535460000|2022-05-26 03:24:20|68.15|67.35|68.15|67.35|68.15|67.35|68.15|67.35|1
1653535470000|2022-05-26 03:24:30|68.16|67.36|68.16|67.36|68.16|67.36|68.16|67.36|1
1653535490000|2022-05-26 03:24:50|68.2|67.4|68.24|67.44|68.24|67.44|68.2|67.4|12
1653535500000|2022-05-26 03:25:00|68.23|67.43|68.24|67.44|68.25|67.45|68.23|67.43|10
1653535510000|2022-05-26 03:25:10|68.23|67.43|68.2|67.4|68.23|67.43|68.19|67.39|9
1653535520000|2022-05-26 03:25:20|68.21|67.41|68.21|67.41|68.24|67.44|68.2|67.4|13
1653535530000|2022-05-26 03:25:30|68.22|67.42|68.22|67.42|68.23|67.43|68.21|67.41|9
1653535540000|2022-05-26 03:25:40|68.21|67.41|68.21|67.41|68.23|67.43|68.21|67.41|9
1653535550000|2022-05-26 03:25:50|68.22|67.42|68.21|67.41|68.22|67.42|68.21|67.41|2
1653535560000|2022-05-26 03:26:00|68.2|67.4|68.2|67.4|68.22|67.42|68.2|67.4|5
1653535570000|2022-05-26 03:26:10|68.21|67.41|68.13|67.33|68.21|67.41|68.12|67.32|16
1653535580000|2022-05-26 03:26:20|68.12|67.32|68.13|67.33|68.13|67.33|68.12|67.32|8
1653535590000|2022-05-26 03:26:30|68.12|67.32|68.14|67.34|68.14|67.34|68.11|67.31|7
1653535600000|2022-05-26 03:26:40|68.15|67.35|68.14|67.34|68.15|67.35|68.14|67.34|6
1653535610000|2022-05-26 03:26:50|68.16|67.36|68.14|67.34|68.16|67.36|68.13|67.33|6
1653535620000|2022-05-26 03:27:00|68.13|67.33|68.13|67.33|68.15|67.35|68.13|67.33|4
1653535630000|2022-05-26 03:27:10|68.14|67.34|68.16|67.36|68.16|67.36|68.14|67.34|11
1653535640000|2022-05-26 03:27:20|68.15|67.35|68.2|67.4|68.2|67.4|68.15|67.35|11
1653535650000|2022-05-26 03:27:30|68.21|67.41|68.21|67.41|68.21|67.41|68.18|67.38|6
1653535660000|2022-05-26 03:27:40|68.18|67.38|68.22|67.42|68.22|67.42|68.18|67.38|9
1653535670000|2022-05-26 03:27:50|68.21|67.41|68.21|67.41|68.21|67.41|68.2|67.4|7
1653535680000|2022-05-26 03:28:00|68.2|67.4|68.2|67.4|68.2|67.4|68.2|67.4|1
1653535690000|2022-05-26 03:28:10|68.21|67.41|68.2|67.4|68.21|67.41|68.2|67.4|6
1653535730000|2022-05-26 03:28:50|68.21|67.41|68.21|67.41|68.21|67.41|68.2|67.4|3
1653535740000|2022-05-26 03:29:00|68.2|67.4|68.23|67.43|68.23|67.43|68.2|67.4|6
1653535750000|2022-05-26 03:29:10|68.22|67.42|68.21|67.41|68.22|67.42|68.21|67.41|4
1653535760000|2022-05-26 03:29:20|68.22|67.42|68.22|67.42|68.22|67.42|68.21|67.41|5
1653535770000|2022-05-26 03:29:30|68.21|67.41|68.22|67.42|68.24|67.44|68.21|67.41|10
1653535780000|2022-05-26 03:29:40|68.21|67.41|68.21|67.41|68.22|67.42|68.21|67.41|11
1653535790000|2022-05-26 03:29:50|68.22|67.42|68.22|67.42|68.23|67.43|68.21|67.41|10
1653535800000|2022-05-26 03:30:00|68.23|67.43|68.2|67.4|68.23|67.43|68.2|67.4|8
1653535810000|2022-05-26 03:30:10|68.19|67.39|68.21|67.41|68.21|67.41|68.18|67.38|16
1653535820000|2022-05-26 03:30:20|68.2|67.4|68.2|67.4|68.21|67.41|68.2|67.4|11
1653535830000|2022-05-26 03:30:30|68.19|67.39|68.2|67.4|68.2|67.4|68.18|67.38|6
1653535840000|2022-05-26 03:30:40|68.21|67.41|68.19|67.39|68.21|67.41|68.18|67.38|9
1653535850000|2022-05-26 03:30:50|68.18|67.38|68.2|67.4|68.2|67.4|68.18|67.38|4
1653535860000|2022-05-26 03:31:00|68.19|67.39|68.2|67.4|68.21|67.41|68.19|67.39|8
1653535870000|2022-05-26 03:31:10|68.21|67.41|68.2|67.4|68.21|67.41|68.19|67.39|4
1653535880000|2022-05-26 03:31:20|68.19|67.39|68.2|67.4|68.21|67.41|68.19|67.39|7
1653535890000|2022-05-26 03:31:30|68.21|67.41|68.19|67.39|68.21|67.41|68.18|67.38|6
1653535900000|2022-05-26 03:31:40|68.18|67.38|68.19|67.39|68.19|67.39|68.18|67.38|4
1653535920000|2022-05-26 03:32:00|68.18|67.38|68.19|67.39|68.19|67.39|68.18|67.38|4
1653535930000|2022-05-26 03:32:10|68.18|67.38|68.19|67.39|68.2|67.4|68.18|67.38|8
1653535940000|2022-05-26 03:32:20|68.2|67.4|68.19|67.39|68.2|67.4|68.19|67.39|6
1653535950000|2022-05-26 03:32:30|68.2|67.4|68.19|67.39|68.2|67.4|68.19|67.39|6
1653535960000|2022-05-26 03:32:40|68.2|67.4|68.23|67.43|68.24|67.44|68.19|67.39|9
1653535970000|2022-05-26 03:32:50|68.24|67.44|68.24|67.44|68.24|67.44|68.23|67.43|5
1653535980000|2022-05-26 03:33:00|68.23|67.43|68.29|67.49|68.29|67.49|68.23|67.43|11
1653535990000|2022-05-26 03:33:10|68.3|67.5|68.29|67.49|68.31|67.51|68.28|67.48|16
1653536000000|2022-05-26 03:33:20|68.31|67.51|68.29|67.49|68.31|67.51|68.29|67.49|8
1653536010000|2022-05-26 03:33:30|68.3|67.5|68.3|67.5|68.3|67.5|68.29|67.49|9
1653536020000|2022-05-26 03:33:40|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|2
1653536030000|2022-05-26 03:33:50|68.31|67.51|68.31|67.51|68.32|67.52|68.31|67.51|13
1653536040000|2022-05-26 03:34:00|68.32|67.52|68.42|67.62|68.43|67.63|68.31|67.51|15
1653536050000|2022-05-26 03:34:10|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|2
1653536060000|2022-05-26 03:34:20|68.41|67.61|68.43|67.63|68.44|67.64|68.41|67.61|15
1653536070000|2022-05-26 03:34:30|68.42|67.62|68.39|67.59|68.42|67.62|68.39|67.59|9
1653536080000|2022-05-26 03:34:40|68.4|67.6|68.38|67.58|68.4|67.6|68.38|67.58|9
1653536090000|2022-05-26 03:34:50|68.39|67.59|68.38|67.58|68.39|67.59|68.38|67.58|2
1653536100000|2022-05-26 03:35:00|68.39|67.59|68.41|67.61|68.41|67.61|68.39|67.59|5
1653536110000|2022-05-26 03:35:10|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|6
1653536120000|2022-05-26 03:35:20|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|4
1653536130000|2022-05-26 03:35:30|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|2
1653536140000|2022-05-26 03:35:40|68.42|67.62|68.42|67.62|68.42|67.62|68.41|67.61|7
1653536150000|2022-05-26 03:35:50|68.41|67.61|68.43|67.63|68.43|67.63|68.41|67.61|5
1653536160000|2022-05-26 03:36:00|68.44|67.64|68.42|67.62|68.44|67.64|68.41|67.61|11
1653536170000|2022-05-26 03:36:10|68.43|67.63|68.44|67.64|68.44|67.64|68.42|67.62|5
1653536180000|2022-05-26 03:36:20|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|9
1653536190000|2022-05-26 03:36:30|68.45|67.65|68.41|67.61|68.45|67.65|68.4|67.6|10
1653536200000|2022-05-26 03:36:40|68.42|67.62|68.43|67.63|68.44|67.64|68.42|67.62|10
1653536210000|2022-05-26 03:36:50|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|18
1653536220000|2022-05-26 03:37:00|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|21
1653536230000|2022-05-26 03:37:10|68.43|67.63|68.33|67.53|68.43|67.63|68.33|67.53|9
1653536240000|2022-05-26 03:37:20|68.32|67.52|68.32|67.52|68.34|67.54|68.32|67.52|9
1653536250000|2022-05-26 03:37:30|68.33|67.53|68.33|67.53|68.34|67.54|68.32|67.52|13
1653536260000|2022-05-26 03:37:40|68.34|67.54|68.35|67.55|68.35|67.55|68.34|67.54|8
1653536270000|2022-05-26 03:37:50|68.36|67.56|68.36|67.56|68.36|67.56|68.36|67.56|1
1653536280000|2022-05-26 03:38:00|68.38|67.58|68.4|67.6|68.41|67.61|68.38|67.58|15
1653536290000|2022-05-26 03:38:10|68.41|67.61|68.41|67.61|68.41|67.61|68.39|67.59|17
1653536300000|2022-05-26 03:38:20|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|8
1653536310000|2022-05-26 03:38:30|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|10
1653536320000|2022-05-26 03:38:40|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|2
1653536330000|2022-05-26 03:38:50|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|5
1653536340000|2022-05-26 03:39:00|68.39|67.59|68.4|67.6|68.4|67.6|68.39|67.59|4
1653536350000|2022-05-26 03:39:10|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|2
1653536360000|2022-05-26 03:39:20|68.41|67.61|68.41|67.61|68.41|67.61|68.4|67.6|7
1653536370000|2022-05-26 03:39:30|68.4|67.6|68.4|67.6|68.41|67.61|68.4|67.6|7
1653536380000|2022-05-26 03:39:40|68.39|67.59|68.4|67.6|68.4|67.6|68.39|67.59|6
1653536390000|2022-05-26 03:39:50|68.39|67.59|68.4|67.6|68.4|67.6|68.39|67.59|2
1653536410000|2022-05-26 03:40:10|68.41|67.61|68.41|67.61|68.41|67.61|68.4|67.6|7
1653536420000|2022-05-26 03:40:20|68.42|67.62|68.4|67.6|68.42|67.62|68.39|67.59|7
1653536430000|2022-05-26 03:40:30|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|8
1653536440000|2022-05-26 03:40:40|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|8
1653536450000|2022-05-26 03:40:50|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|8
1653536460000|2022-05-26 03:41:00|68.41|67.61|68.41|67.61|68.41|67.61|68.4|67.6|3
1653536470000|2022-05-26 03:41:10|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|6
1653536480000|2022-05-26 03:41:20|68.4|67.6|68.42|67.62|68.44|67.64|68.4|67.6|16
1653536490000|2022-05-26 03:41:30|68.41|67.61|68.4|67.6|68.42|67.62|68.4|67.6|6
1653536500000|2022-05-26 03:41:40|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|5
1653536510000|2022-05-26 03:41:50|68.42|67.62|68.41|67.61|68.42|67.62|68.4|67.6|6
1653536520000|2022-05-26 03:42:00|68.42|67.62|68.42|67.62|68.43|67.63|68.4|67.6|7
1653536550000|2022-05-26 03:42:30|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|2
1653536560000|2022-05-26 03:42:40|68.41|67.61|68.41|67.61|68.42|67.62|68.41|67.61|11
1653536570000|2022-05-26 03:42:50|68.42|67.62|68.42|67.62|68.42|67.62|68.41|67.61|7
1653536580000|2022-05-26 03:43:00|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|4
1653536590000|2022-05-26 03:43:10|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|8
1653536600000|2022-05-26 03:43:20|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|10
1653536610000|2022-05-26 03:43:30|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|11
1653536620000|2022-05-26 03:43:40|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|7
1653536630000|2022-05-26 03:43:50|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|9
1653536640000|2022-05-26 03:44:00|68.4|67.6|68.42|67.62|68.42|67.62|68.4|67.6|9
1653536650000|2022-05-26 03:44:10|68.41|67.61|68.41|67.61|68.42|67.62|68.41|67.61|13
1653536660000|2022-05-26 03:44:20|68.42|67.62|68.44|67.64|68.44|67.64|68.42|67.62|6
1653536670000|2022-05-26 03:44:30|68.43|67.63|68.42|67.62|68.44|67.64|68.4|67.6|18
1653536680000|2022-05-26 03:44:40|68.41|67.61|68.41|67.61|68.42|67.62|68.41|67.61|5
1653536690000|2022-05-26 03:44:50|68.42|67.62|68.41|67.61|68.43|67.63|68.41|67.61|12
1653536700000|2022-05-26 03:45:00|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|11
1653536710000|2022-05-26 03:45:10|68.43|67.63|68.43|67.63|68.43|67.63|68.42|67.62|7
1653536720000|2022-05-26 03:45:20|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|2
1653536730000|2022-05-26 03:45:30|68.44|67.64|68.42|67.62|68.44|67.64|68.42|67.62|11
1653536740000|2022-05-26 03:45:40|68.43|67.63|68.42|67.62|68.43|67.63|68.41|67.61|6
1653536760000|2022-05-26 03:46:00|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|3
1653536770000|2022-05-26 03:46:10|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|6
1653536780000|2022-05-26 03:46:20|68.42|67.62|68.42|67.62|68.43|67.63|68.42|67.62|3
1653536790000|2022-05-26 03:46:30|68.43|67.63|68.42|67.62|68.43|67.63|68.42|67.62|4
1653536800000|2022-05-26 03:46:40|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|8
1653536810000|2022-05-26 03:46:50|68.43|67.63|68.41|67.61|68.44|67.64|68.41|67.61|10
1653536820000|2022-05-26 03:47:00|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|9
1653536830000|2022-05-26 03:47:10|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|2
1653536840000|2022-05-26 03:47:20|68.39|67.59|68.39|67.59|68.42|67.62|68.38|67.58|14
1653536850000|2022-05-26 03:47:30|68.4|67.6|68.39|67.59|68.4|67.6|68.38|67.58|6
1653536860000|2022-05-26 03:47:40|68.4|67.6|68.4|67.6|68.4|67.6|68.38|67.58|8
1653536870000|2022-05-26 03:47:50|68.39|67.59|68.38|67.58|68.4|67.6|68.37|67.57|11
1653536880000|2022-05-26 03:48:00|68.37|67.57|68.34|67.54|68.37|67.57|68.33|67.53|10
1653536890000|2022-05-26 03:48:10|68.33|67.53|68.35|67.55|68.35|67.55|68.33|67.53|8
1653536900000|2022-05-26 03:48:20|68.34|67.54|68.35|67.55|68.36|67.56|68.34|67.54|8
1653536910000|2022-05-26 03:48:30|68.34|67.54|68.36|67.56|68.36|67.56|68.34|67.54|7
1653536920000|2022-05-26 03:48:40|68.35|67.55|68.36|67.56|68.36|67.56|68.35|67.55|2
1653536930000|2022-05-26 03:48:50|68.34|67.54|68.31|67.51|68.36|67.56|68.31|67.51|9
1653536940000|2022-05-26 03:49:00|68.32|67.52|68.32|67.52|68.32|67.52|68.32|67.52|1
1653536950000|2022-05-26 03:49:10|68.31|67.51|68.32|67.52|68.32|67.52|68.31|67.51|6
1653536960000|2022-05-26 03:49:20|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|2
1653536980000|2022-05-26 03:49:40|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|4
1653536990000|2022-05-26 03:49:50|68.33|67.53|68.34|67.54|68.34|67.54|68.32|67.52|4
1653537000000|2022-05-26 03:50:00|68.33|67.53|68.33|67.53|68.33|67.53|68.33|67.53|1
1653537020000|2022-05-26 03:50:20|68.32|67.52|68.33|67.53|68.33|67.53|68.32|67.52|2
1653537030000|2022-05-26 03:50:30|68.32|67.52|68.33|67.53|68.33|67.53|68.32|67.52|4
1653537040000|2022-05-26 03:50:40|68.32|67.52|68.33|67.53|68.33|67.53|68.32|67.52|4
1653537050000|2022-05-26 03:50:50|68.32|67.52|68.33|67.53|68.33|67.53|68.32|67.52|2
1653537060000|2022-05-26 03:51:00|68.32|67.52|68.33|67.53|68.33|67.53|68.32|67.52|4
1653537070000|2022-05-26 03:51:10|68.32|67.52|68.32|67.52|68.33|67.53|68.32|67.52|9
1653537080000|2022-05-26 03:51:20|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|2
1653537110000|2022-05-26 03:51:50|68.33|67.53|68.33|67.53|68.33|67.53|68.32|67.52|5
1653537120000|2022-05-26 03:52:00|68.32|67.52|68.32|67.52|68.33|67.53|68.32|67.52|5
1653537130000|2022-05-26 03:52:10|68.33|67.53|68.32|67.52|68.33|67.53|68.31|67.51|4
1653537140000|2022-05-26 03:52:20|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|2
1653537150000|2022-05-26 03:52:30|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|2
1653537160000|2022-05-26 03:52:40|68.33|67.53|68.33|67.53|68.33|67.53|68.33|67.53|1
1653537170000|2022-05-26 03:52:50|68.32|67.52|68.32|67.52|68.33|67.53|68.32|67.52|3
1653537180000|2022-05-26 03:53:00|68.33|67.53|68.3|67.5|68.33|67.53|68.3|67.5|8
1653537190000|2022-05-26 03:53:10|68.31|67.51|68.31|67.51|68.32|67.52|68.3|67.5|13
1653537200000|2022-05-26 03:53:20|68.32|67.52|68.32|67.52|68.33|67.53|68.31|67.51|7
1653537210000|2022-05-26 03:53:30|68.33|67.53|68.33|67.53|68.33|67.53|68.32|67.52|7
1653537220000|2022-05-26 03:53:40|68.34|67.54|68.34|67.54|68.35|67.55|68.34|67.54|7
1653537230000|2022-05-26 03:53:50|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|2
1653537240000|2022-05-26 03:54:00|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|2
1653537250000|2022-05-26 03:54:10|68.33|67.53|68.32|67.52|68.34|67.54|68.32|67.52|6
1653537260000|2022-05-26 03:54:20|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|4
1653537270000|2022-05-26 03:54:30|68.33|67.53|68.33|67.53|68.34|67.54|68.32|67.52|8
1653537280000|2022-05-26 03:54:40|68.34|67.54|68.33|67.53|68.34|67.54|68.33|67.53|4
1653537290000|2022-05-26 03:54:50|68.34|67.54|68.47|67.67|68.47|67.67|68.33|67.53|15
1653537300000|2022-05-26 03:55:00|68.48|67.68|68.41|67.61|68.5|67.7|68.41|67.61|26
1653537310000|2022-05-26 03:55:10|68.42|67.62|68.42|67.62|68.47|67.67|68.41|67.61|21
1653537320000|2022-05-26 03:55:20|68.43|67.63|68.42|67.62|68.44|67.64|68.41|67.61|12
1653537330000|2022-05-26 03:55:30|68.43|67.63|68.42|67.62|68.44|67.64|68.42|67.62|8
1653537340000|2022-05-26 03:55:40|68.43|67.63|68.43|67.63|68.43|67.63|68.42|67.62|5
1653537350000|2022-05-26 03:55:50|68.42|67.62|68.43|67.63|68.44|67.64|68.41|67.61|11
1653537360000|2022-05-26 03:56:00|68.42|67.62|68.44|67.64|68.44|67.64|68.41|67.61|7
1653537370000|2022-05-26 03:56:10|68.43|67.63|68.45|67.65|68.45|67.65|68.42|67.62|6
1653537380000|2022-05-26 03:56:20|68.47|67.67|68.43|67.63|68.47|67.67|68.43|67.63|7
1653537390000|2022-05-26 03:56:30|68.44|67.64|68.4|67.6|68.44|67.64|68.4|67.6|4
1653537400000|2022-05-26 03:56:40|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|6
1653537410000|2022-05-26 03:56:50|68.42|67.62|68.41|67.61|68.42|67.62|68.4|67.6|10
1653537420000|2022-05-26 03:57:00|68.43|67.63|68.42|67.62|68.44|67.64|68.41|67.61|12
1653537430000|2022-05-26 03:57:10|68.41|67.61|68.43|67.63|68.44|67.64|68.41|67.61|14
1653537440000|2022-05-26 03:57:20|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|8
1653537450000|2022-05-26 03:57:30|68.44|67.64|68.49|67.69|68.49|67.69|68.44|67.64|8
1653537460000|2022-05-26 03:57:40|68.47|67.67|68.49|67.69|68.5|67.7|68.47|67.67|14
1653537470000|2022-05-26 03:57:50|68.5|67.7|68.49|67.69|68.51|67.71|68.48|67.68|16
1653537480000|2022-05-26 03:58:00|68.48|67.68|68.5|67.7|68.5|67.7|68.47|67.67|10
1653537490000|2022-05-26 03:58:10|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|11
1653537500000|2022-05-26 03:58:20|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|2
1653537510000|2022-05-26 03:58:30|68.5|67.7|68.49|67.69|68.51|67.71|68.48|67.68|13
1653537520000|2022-05-26 03:58:40|68.5|67.7|68.49|67.69|68.51|67.71|68.47|67.67|18
1653537530000|2022-05-26 03:58:50|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|11
1653537540000|2022-05-26 03:59:00|68.48|67.68|68.49|67.69|68.51|67.71|68.47|67.67|15
1653537550000|2022-05-26 03:59:10|68.48|67.68|68.5|67.7|68.51|67.71|68.48|67.68|13
1653537560000|2022-05-26 03:59:20|68.51|67.71|68.5|67.7|68.51|67.71|68.48|67.68|14
1653537570000|2022-05-26 03:59:30|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|7
1653537580000|2022-05-26 03:59:40|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|4
1653537590000|2022-05-26 03:59:50|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|17
1653537600000|2022-05-26 04:00:00|68.5|67.7|68.51|67.71|68.51|67.71|68.49|67.69|10
1653537610000|2022-05-26 04:00:10|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1653537620000|2022-05-26 04:00:20|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|16
1653537630000|2022-05-26 04:00:30|68.49|67.69|68.43|67.63|68.49|67.69|68.42|67.62|15
1653537640000|2022-05-26 04:00:40|68.42|67.62|68.44|67.64|68.45|67.65|68.42|67.62|17
1653537650000|2022-05-26 04:00:50|68.43|67.63|68.42|67.62|68.45|67.65|68.42|67.62|17
1653537660000|2022-05-26 04:01:00|68.43|67.63|68.45|67.65|68.45|67.65|68.43|67.63|8
1653537670000|2022-05-26 04:01:10|68.44|67.64|68.45|67.65|68.46|67.66|68.44|67.64|6
1653537680000|2022-05-26 04:01:20|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|11
1653537690000|2022-05-26 04:01:30|68.45|67.65|68.43|67.63|68.45|67.65|68.42|67.62|17
1653537700000|2022-05-26 04:01:40|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|2
1653537710000|2022-05-26 04:01:50|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|13
1653537720000|2022-05-26 04:02:00|68.42|67.62|68.43|67.63|68.44|67.64|68.4|67.6|13
1653537730000|2022-05-26 04:02:10|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|2
1653537740000|2022-05-26 04:02:20|68.42|67.62|68.45|67.65|68.45|67.65|68.42|67.62|8
1653537750000|2022-05-26 04:02:30|68.44|67.64|68.44|67.64|68.45|67.65|68.44|67.64|3
1653537760000|2022-05-26 04:02:40|68.43|67.63|68.45|67.65|68.45|67.65|68.43|67.63|7
1653537770000|2022-05-26 04:02:50|68.44|67.64|68.44|67.64|68.45|67.65|68.44|67.64|9
1653537780000|2022-05-26 04:03:00|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|2
1653537790000|2022-05-26 04:03:10|68.45|67.65|68.45|67.65|68.45|67.65|68.45|67.65|1
1653537810000|2022-05-26 04:03:30|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|4
1653537820000|2022-05-26 04:03:40|68.43|67.63|68.42|67.62|68.45|67.65|68.42|67.62|9
1653537830000|2022-05-26 04:03:50|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|4
1653537840000|2022-05-26 04:04:00|68.43|67.63|68.42|67.62|68.43|67.63|68.4|67.6|10
1653537850000|2022-05-26 04:04:10|68.41|67.61|68.39|67.59|68.43|67.63|68.39|67.59|9
1653537860000|2022-05-26 04:04:20|68.41|67.61|68.4|67.6|68.42|67.62|68.38|67.58|10
1653537870000|2022-05-26 04:04:30|68.41|67.61|68.4|67.6|68.42|67.62|68.39|67.59|11
1653537880000|2022-05-26 04:04:40|68.39|67.59|68.35|67.55|68.39|67.59|68.34|67.54|9
1653537900000|2022-05-26 04:05:00|68.38|67.58|68.41|67.61|68.42|67.62|68.38|67.58|7
1653537910000|2022-05-26 04:05:10|68.43|67.63|68.41|67.61|68.43|67.63|68.4|67.6|6
1653537920000|2022-05-26 04:05:20|68.4|67.6|68.42|67.62|68.45|67.65|68.4|67.6|12
1653537930000|2022-05-26 04:05:30|68.43|67.63|68.43|67.63|68.43|67.63|68.42|67.62|3
1653537940000|2022-05-26 04:05:40|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|2
1653537950000|2022-05-26 04:05:50|68.45|67.65|68.45|67.65|68.45|67.65|68.44|67.64|7
1653537960000|2022-05-26 04:06:00|68.44|67.64|68.44|67.64|68.45|67.65|68.42|67.62|14
1653537970000|2022-05-26 04:06:10|68.45|67.65|68.49|67.69|68.5|67.7|68.44|67.64|16
1653537980000|2022-05-26 04:06:20|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|8
1653537990000|2022-05-26 04:06:30|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|10
1653538000000|2022-05-26 04:06:40|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|3
1653538010000|2022-05-26 04:06:50|68.49|67.69|68.48|67.68|68.5|67.7|68.48|67.68|3
1653538020000|2022-05-26 04:07:00|68.5|67.7|68.44|67.64|68.5|67.7|68.44|67.64|13
1653538030000|2022-05-26 04:07:10|68.45|67.65|68.45|67.65|68.45|67.65|68.44|67.64|7
1653538040000|2022-05-26 04:07:20|68.46|67.66|68.5|67.7|68.51|67.71|68.46|67.66|10
1653538050000|2022-05-26 04:07:30|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|4
1653538060000|2022-05-26 04:07:40|68.49|67.69|68.49|67.69|68.49|67.69|68.48|67.68|3
1653538070000|2022-05-26 04:07:50|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|6
1653538080000|2022-05-26 04:08:00|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|2
1653538090000|2022-05-26 04:08:10|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|9
1653538100000|2022-05-26 04:08:20|68.51|67.71|68.53|67.73|68.58|67.78|68.51|67.71|17
1653538110000|2022-05-26 04:08:30|68.54|67.74|68.52|67.72|68.55|67.75|68.51|67.71|11
1653538120000|2022-05-26 04:08:40|68.53|67.73|68.54|67.74|68.54|67.74|68.52|67.72|8
1653538130000|2022-05-26 04:08:50|68.53|67.73|68.54|67.74|68.54|67.74|68.52|67.72|4
1653538140000|2022-05-26 04:09:00|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|14
1653538150000|2022-05-26 04:09:10|68.55|67.75|68.55|67.75|68.55|67.75|68.54|67.74|7
1653538160000|2022-05-26 04:09:20|68.54|67.74|68.53|67.73|68.61|67.81|68.52|67.72|22
1653538170000|2022-05-26 04:09:30|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|3
1653538180000|2022-05-26 04:09:40|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|2
1653538190000|2022-05-26 04:09:50|68.53|67.73|68.51|67.71|68.55|67.75|68.5|67.7|6
1653538200000|2022-05-26 04:10:00|68.5|67.7|68.51|67.71|68.51|67.71|68.49|67.69|10
1653538210000|2022-05-26 04:10:10|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|4
1653538220000|2022-05-26 04:10:20|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|4
1653538230000|2022-05-26 04:10:30|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1653538240000|2022-05-26 04:10:40|68.53|67.73|68.52|67.72|68.53|67.73|68.5|67.7|12
1653538250000|2022-05-26 04:10:50|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|9
1653538260000|2022-05-26 04:11:00|68.54|67.74|68.52|67.72|68.54|67.74|68.51|67.71|5
1653538270000|2022-05-26 04:11:10|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|6
1653538280000|2022-05-26 04:11:20|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|6
1653538290000|2022-05-26 04:11:30|68.53|67.73|68.53|67.73|68.55|67.75|68.52|67.72|7
1653538300000|2022-05-26 04:11:40|68.52|67.72|68.52|67.72|68.54|67.74|68.52|67.72|7
1653538310000|2022-05-26 04:11:50|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|4
1653538320000|2022-05-26 04:12:00|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|14
1653538330000|2022-05-26 04:12:10|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|10
1653538340000|2022-05-26 04:12:20|68.53|67.73|68.52|67.72|68.55|67.75|68.52|67.72|9
1653538350000|2022-05-26 04:12:30|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|10
1653538360000|2022-05-26 04:12:40|68.53|67.73|68.54|67.74|68.55|67.75|68.52|67.72|10
1653538370000|2022-05-26 04:12:50|68.53|67.73|68.59|67.79|68.63|67.83|68.53|67.73|18
1653538380000|2022-05-26 04:13:00|68.6|67.8|68.61|67.81|68.63|67.83|68.59|67.79|7
1653538390000|2022-05-26 04:13:10|68.63|67.83|68.61|67.81|68.63|67.83|68.58|67.78|12
1653538400000|2022-05-26 04:13:20|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|5
1653538410000|2022-05-26 04:13:30|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|6
1653538420000|2022-05-26 04:13:40|68.62|67.82|68.6|67.8|68.62|67.82|68.58|67.78|18
1653538430000|2022-05-26 04:13:50|68.61|67.81|68.61|67.81|68.62|67.82|68.59|67.79|13
1653538440000|2022-05-26 04:14:00|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|8
1653538450000|2022-05-26 04:14:10|68.6|67.8|68.58|67.78|68.61|67.81|68.58|67.78|9
1653538460000|2022-05-26 04:14:20|68.59|67.79|68.58|67.78|68.6|67.8|68.57|67.77|12
1653538470000|2022-05-26 04:14:30|68.59|67.79|68.58|67.78|68.59|67.79|68.58|67.78|4
1653538480000|2022-05-26 04:14:40|68.59|67.79|68.58|67.78|68.59|67.79|68.58|67.78|8
1653538490000|2022-05-26 04:14:50|68.59|67.79|68.57|67.77|68.59|67.79|68.57|67.77|11
1653538500000|2022-05-26 04:15:00|68.6|67.8|68.54|67.74|68.6|67.8|68.54|67.74|15
1653538510000|2022-05-26 04:15:10|68.53|67.73|68.55|67.75|68.55|67.75|68.53|67.73|11
1653538520000|2022-05-26 04:15:20|68.54|67.74|68.54|67.74|68.54|67.74|68.54|67.74|1
1653538530000|2022-05-26 04:15:30|68.55|67.75|68.55|67.75|68.55|67.75|68.54|67.74|11
1653538540000|2022-05-26 04:15:40|68.54|67.74|68.54|67.74|68.55|67.75|68.54|67.74|3
1653538550000|2022-05-26 04:15:50|68.55|67.75|68.55|67.75|68.55|67.75|68.54|67.74|3
1653538560000|2022-05-26 04:16:00|68.54|67.74|68.54|67.74|68.55|67.75|68.54|67.74|11
1653538570000|2022-05-26 04:16:10|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|6
1653538580000|2022-05-26 04:16:20|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|10
1653538590000|2022-05-26 04:16:30|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|12
1653538600000|2022-05-26 04:16:40|68.55|67.75|68.61|67.81|68.61|67.81|68.55|67.75|8
1653538610000|2022-05-26 04:16:50|68.6|67.8|68.61|67.81|68.61|67.81|68.59|67.79|18
1653538620000|2022-05-26 04:17:00|68.6|67.8|68.61|67.81|68.63|67.83|68.6|67.8|13
1653538630000|2022-05-26 04:17:10|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|8
1653538640000|2022-05-26 04:17:20|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|6
1653538650000|2022-05-26 04:17:30|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1653538660000|2022-05-26 04:17:40|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1653538670000|2022-05-26 04:17:50|68.6|67.8|68.6|67.8|68.61|67.81|68.6|67.8|5
1653538680000|2022-05-26 04:18:00|68.61|67.81|68.6|67.8|68.61|67.81|68.58|67.78|13
1653538690000|2022-05-26 04:18:10|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|9
1653538700000|2022-05-26 04:18:20|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|5
1653538710000|2022-05-26 04:18:30|68.61|67.81|68.62|67.82|68.62|67.82|68.6|67.8|18
1653538720000|2022-05-26 04:18:40|68.61|67.81|68.62|67.82|68.62|67.82|68.6|67.8|6
1653538730000|2022-05-26 04:18:50|68.61|67.81|68.61|67.81|68.63|67.83|68.61|67.81|7
1653538740000|2022-05-26 04:19:00|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|3
1653538750000|2022-05-26 04:19:10|68.64|67.84|68.62|67.82|68.64|67.84|68.62|67.82|3
1653538760000|2022-05-26 04:19:20|68.61|67.81|68.62|67.82|68.62|67.82|68.6|67.8|5
1653538780000|2022-05-26 04:19:40|68.61|67.81|68.61|67.81|68.63|67.83|68.61|67.81|7
1653538790000|2022-05-26 04:19:50|68.62|67.82|68.61|67.81|68.63|67.83|68.59|67.79|16
1653538800000|2022-05-26 04:20:00|68.62|67.82|68.61|67.81|68.63|67.83|68.61|67.81|17
1653538810000|2022-05-26 04:20:10|68.62|67.82|68.61|67.81|68.63|67.83|68.61|67.81|5
1653538820000|2022-05-26 04:20:20|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|4
1653538840000|2022-05-26 04:20:40|68.62|67.82|68.61|67.81|68.63|67.83|68.61|67.81|5
1653538850000|2022-05-26 04:20:50|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1653538860000|2022-05-26 04:21:00|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1653538870000|2022-05-26 04:21:10|68.6|67.8|68.6|67.8|68.6|67.8|68.6|67.8|1
1653538880000|2022-05-26 04:21:20|68.61|67.81|68.61|67.81|68.61|67.81|68.61|67.81|1
1653538900000|2022-05-26 04:21:40|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|6
1653538910000|2022-05-26 04:21:50|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|3
1653538920000|2022-05-26 04:22:00|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|5
1653538930000|2022-05-26 04:22:10|68.62|67.82|68.61|67.81|68.63|67.83|68.6|67.8|7
1653538940000|2022-05-26 04:22:20|68.63|67.83|68.62|67.82|68.63|67.83|68.61|67.81|5
1653538950000|2022-05-26 04:22:30|68.61|67.81|68.61|67.81|68.63|67.83|68.61|67.81|10
1653538960000|2022-05-26 04:22:40|68.63|67.83|68.61|67.81|68.63|67.83|68.61|67.81|15
1653538970000|2022-05-26 04:22:50|68.62|67.82|68.63|67.83|68.63|67.83|68.61|67.81|10
1653538980000|2022-05-26 04:23:00|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|15
1653538990000|2022-05-26 04:23:10|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|12
1653539000000|2022-05-26 04:23:20|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|3
1653539010000|2022-05-26 04:23:30|68.62|67.82|68.64|67.84|68.64|67.84|68.62|67.82|7
1653539020000|2022-05-26 04:23:40|68.63|67.83|68.62|67.82|68.64|67.84|68.61|67.81|13
1653539030000|2022-05-26 04:23:50|68.63|67.83|68.6|67.8|68.63|67.83|68.58|67.78|16
1653539040000|2022-05-26 04:24:00|68.61|67.81|68.61|67.81|68.62|67.82|68.61|67.81|3
1653539050000|2022-05-26 04:24:10|68.6|67.8|68.6|67.8|68.62|67.82|68.58|67.78|7
1653539060000|2022-05-26 04:24:20|68.58|67.78|68.53|67.73|68.61|67.81|68.52|67.72|20
1653539070000|2022-05-26 04:24:30|68.52|67.72|68.52|67.72|68.53|67.73|68.5|67.7|9
1653539080000|2022-05-26 04:24:40|68.51|67.71|68.52|67.72|68.53|67.73|68.51|67.71|8
1653539090000|2022-05-26 04:24:50|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|6
1653539100000|2022-05-26 04:25:00|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|5
1653539110000|2022-05-26 04:25:10|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|8
1653539120000|2022-05-26 04:25:20|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|2
1653539130000|2022-05-26 04:25:30|68.52|67.72|68.46|67.66|68.52|67.72|68.46|67.66|8
1653539140000|2022-05-26 04:25:40|68.45|67.65|68.41|67.61|68.45|67.65|68.41|67.61|10
1653539150000|2022-05-26 04:25:50|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|2
1653539160000|2022-05-26 04:26:00|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|4
1653539170000|2022-05-26 04:26:10|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|2
1653539180000|2022-05-26 04:26:20|68.38|67.58|68.39|67.59|68.4|67.6|68.38|67.58|10
1653539190000|2022-05-26 04:26:30|68.38|67.58|68.39|67.59|68.4|67.6|68.38|67.58|8
1653539200000|2022-05-26 04:26:40|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|8
1653539210000|2022-05-26 04:26:50|68.38|67.58|68.41|67.61|68.43|67.63|68.38|67.58|10
1653539220000|2022-05-26 04:27:00|68.42|67.62|68.42|67.62|68.42|67.62|68.41|67.61|5
1653539230000|2022-05-26 04:27:10|68.43|67.63|68.41|67.61|68.43|67.63|68.4|67.6|10
1653539240000|2022-05-26 04:27:20|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|2
1653539250000|2022-05-26 04:27:30|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|2
1653539260000|2022-05-26 04:27:40|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|2
1653539270000|2022-05-26 04:27:50|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|2
1653539280000|2022-05-26 04:28:00|68.42|67.62|68.41|67.61|68.42|67.62|68.4|67.6|4
1653539290000|2022-05-26 04:28:10|68.42|67.62|68.42|67.62|68.43|67.63|68.42|67.62|7
1653539300000|2022-05-26 04:28:20|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|2
1653539310000|2022-05-26 04:28:30|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|3
1653539320000|2022-05-26 04:28:40|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|2
1653539330000|2022-05-26 04:28:50|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|8
1653539340000|2022-05-26 04:29:00|68.44|67.64|68.48|67.68|68.48|67.68|68.44|67.64|9
1653539350000|2022-05-26 04:29:10|68.47|67.67|68.48|67.68|68.5|67.7|68.47|67.67|20
1653539360000|2022-05-26 04:29:20|68.47|67.67|68.47|67.67|68.48|67.68|68.47|67.67|9
1653539370000|2022-05-26 04:29:30|68.48|67.68|68.47|67.67|68.48|67.68|68.47|67.67|2
1653539380000|2022-05-26 04:29:40|68.48|67.68|68.47|67.67|68.48|67.68|68.47|67.67|2
1653539400000|2022-05-26 04:30:00|68.46|67.66|68.41|67.61|68.47|67.67|68.41|67.61|12
1653539410000|2022-05-26 04:30:10|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|6
1653539420000|2022-05-26 04:30:20|68.42|67.62|68.42|67.62|68.42|67.62|68.4|67.6|9
1653539430000|2022-05-26 04:30:30|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|9
1653539440000|2022-05-26 04:30:40|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|14
1653539450000|2022-05-26 04:30:50|68.42|67.62|68.41|67.61|68.42|67.62|68.4|67.6|14
1653539460000|2022-05-26 04:31:00|68.4|67.6|68.42|67.62|68.43|67.63|68.4|67.6|15
1653539470000|2022-05-26 04:31:10|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|9
1653539480000|2022-05-26 04:31:20|68.42|67.62|68.41|67.61|68.42|67.62|68.4|67.6|10
1653539490000|2022-05-26 04:31:30|68.4|67.6|68.42|67.62|68.42|67.62|68.4|67.6|5
1653539500000|2022-05-26 04:31:40|68.41|67.61|68.4|67.6|68.41|67.61|68.38|67.58|6
1653539510000|2022-05-26 04:31:50|68.39|67.59|68.4|67.6|68.41|67.61|68.39|67.59|12
1653539520000|2022-05-26 04:32:00|68.41|67.61|68.4|67.6|68.41|67.61|68.39|67.59|6
1653539530000|2022-05-26 04:32:10|68.41|67.61|68.4|67.6|68.41|67.61|68.39|67.59|4
1653539540000|2022-05-26 04:32:20|68.39|67.59|68.39|67.59|68.41|67.61|68.39|67.59|7
1653539550000|2022-05-26 04:32:30|68.4|67.6|68.39|67.59|68.4|67.6|68.38|67.58|11
1653539560000|2022-05-26 04:32:40|68.38|67.58|68.39|67.59|68.42|67.62|68.38|67.58|10
1653539570000|2022-05-26 04:32:50|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|15
1653539580000|2022-05-26 04:33:00|68.39|67.59|68.39|67.59|68.4|67.6|68.38|67.58|16
1653539590000|2022-05-26 04:33:10|68.4|67.6|68.49|67.69|68.5|67.7|68.4|67.6|12
1653539600000|2022-05-26 04:33:20|68.5|67.7|68.5|67.7|68.5|67.7|68.48|67.68|16
1653539620000|2022-05-26 04:33:40|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|5
1653539630000|2022-05-26 04:33:50|68.5|67.7|68.5|67.7|68.5|67.7|68.5|67.7|1
1653539640000|2022-05-26 04:34:00|68.49|67.69|68.43|67.63|68.49|67.69|68.43|67.63|6
1653539650000|2022-05-26 04:34:10|68.42|67.62|68.48|67.68|68.48|67.68|68.42|67.62|6
1653539660000|2022-05-26 04:34:20|68.49|67.69|68.49|67.69|68.49|67.69|68.48|67.68|3
1653539670000|2022-05-26 04:34:30|68.51|67.71|68.49|67.69|68.51|67.71|68.46|67.66|14
1653539680000|2022-05-26 04:34:40|68.48|67.68|68.48|67.68|68.5|67.7|68.47|67.67|11
1653539690000|2022-05-26 04:34:50|68.49|67.69|68.48|67.68|68.49|67.69|68.47|67.67|12
1653539700000|2022-05-26 04:35:00|68.49|67.69|68.48|67.68|68.49|67.69|68.48|67.68|6
1653539710000|2022-05-26 04:35:10|68.49|67.69|68.48|67.68|68.49|67.69|68.47|67.67|9
1653539720000|2022-05-26 04:35:20|68.47|67.67|68.49|67.69|68.49|67.69|68.47|67.67|13
1653539730000|2022-05-26 04:35:30|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|5
1653539750000|2022-05-26 04:35:50|68.47|67.67|68.5|67.7|68.5|67.7|68.47|67.67|4
1653539760000|2022-05-26 04:36:00|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|5
1653539770000|2022-05-26 04:36:10|68.51|67.71|68.49|67.69|68.51|67.71|68.47|67.67|5
1653539780000|2022-05-26 04:36:20|68.51|67.71|68.49|67.69|68.51|67.71|68.49|67.69|2
1653539790000|2022-05-26 04:36:30|68.5|67.7|68.48|67.68|68.51|67.71|68.48|67.68|8
1653539800000|2022-05-26 04:36:40|68.49|67.69|68.49|67.69|68.51|67.71|68.49|67.69|4
1653539820000|2022-05-26 04:37:00|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1653539830000|2022-05-26 04:37:10|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|4
1653539840000|2022-05-26 04:37:20|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|2
1653539860000|2022-05-26 04:37:40|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|4
1653539870000|2022-05-26 04:37:50|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|4
1653539880000|2022-05-26 04:38:00|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|11
1653539890000|2022-05-26 04:38:10|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|8
1653539900000|2022-05-26 04:38:20|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|5
1653539920000|2022-05-26 04:38:40|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|4
1653539930000|2022-05-26 04:38:50|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|10
1653539940000|2022-05-26 04:39:00|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|2
1653539950000|2022-05-26 04:39:10|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|3
1653539970000|2022-05-26 04:39:30|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|9
1653539980000|2022-05-26 04:39:40|68.51|67.71|68.48|67.68|68.51|67.71|68.47|67.67|18
1653539990000|2022-05-26 04:39:50|68.49|67.69|68.48|67.68|68.5|67.7|68.47|67.67|13
1653540000000|2022-05-26 04:40:00|68.49|67.69|68.5|67.7|68.52|67.72|68.48|67.68|15
1653540010000|2022-05-26 04:40:10|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|13
1653540020000|2022-05-26 04:40:20|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|4
1653540030000|2022-05-26 04:40:30|68.5|67.7|68.48|67.68|68.51|67.71|68.48|67.68|8
1653540040000|2022-05-26 04:40:40|68.51|67.71|68.5|67.7|68.51|67.71|68.48|67.68|10
1653540050000|2022-05-26 04:40:50|68.51|67.71|68.5|67.7|68.51|67.71|68.48|67.68|10
1653540060000|2022-05-26 04:41:00|68.49|67.69|68.51|67.71|68.53|67.73|68.48|67.68|11
1653540070000|2022-05-26 04:41:10|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|7
1653540080000|2022-05-26 04:41:20|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|3
1653540090000|2022-05-26 04:41:30|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|2
1653540100000|2022-05-26 04:41:40|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|6
1653540110000|2022-05-26 04:41:50|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|8
1653540120000|2022-05-26 04:42:00|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|7
1653540130000|2022-05-26 04:42:10|68.57|67.77|68.59|67.79|68.61|67.81|68.57|67.77|17
1653540140000|2022-05-26 04:42:20|68.6|67.8|68.59|67.79|68.6|67.8|68.59|67.79|2
1653540150000|2022-05-26 04:42:30|68.6|67.8|68.58|67.78|68.6|67.8|68.58|67.78|6
1653540160000|2022-05-26 04:42:40|68.59|67.79|68.59|67.79|68.59|67.79|68.57|67.77|7
1653540170000|2022-05-26 04:42:50|68.58|67.78|68.58|67.78|68.6|67.8|68.58|67.78|7
1653540180000|2022-05-26 04:43:00|68.59|67.79|68.58|67.78|68.6|67.8|68.58|67.78|4
1653540190000|2022-05-26 04:43:10|68.59|67.79|68.58|67.78|68.59|67.79|68.57|67.77|11
1653540200000|2022-05-26 04:43:20|68.57|67.77|68.5|67.7|68.57|67.77|68.5|67.7|12
1653540210000|2022-05-26 04:43:30|68.51|67.71|68.51|67.71|68.53|67.73|68.5|67.7|9
1653540220000|2022-05-26 04:43:40|68.53|67.73|68.49|67.69|68.53|67.73|68.48|67.68|12
1653540230000|2022-05-26 04:43:50|68.47|67.67|68.49|67.69|68.5|67.7|68.47|67.67|13
1653540240000|2022-05-26 04:44:00|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|11
1653540250000|2022-05-26 04:44:10|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|8
1653540260000|2022-05-26 04:44:20|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|5
1653540270000|2022-05-26 04:44:30|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|8
1653540280000|2022-05-26 04:44:40|68.48|67.68|68.48|67.68|68.49|67.69|68.47|67.67|15
1653540290000|2022-05-26 04:44:50|68.49|67.69|68.47|67.67|68.49|67.69|68.45|67.65|18
1653540300000|2022-05-26 04:45:00|68.49|67.69|68.5|67.7|68.5|67.7|68.47|67.67|8
1653540310000|2022-05-26 04:45:10|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|7
1653540320000|2022-05-26 04:45:20|68.5|67.7|68.5|67.7|68.51|67.71|68.48|67.68|9
1653540330000|2022-05-26 04:45:30|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|4
1653540340000|2022-05-26 04:45:40|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|8
1653540350000|2022-05-26 04:45:50|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|2
1653540360000|2022-05-26 04:46:00|68.5|67.7|68.49|67.69|68.52|67.72|68.48|67.68|6
1653540370000|2022-05-26 04:46:10|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|5
1653540380000|2022-05-26 04:46:20|68.49|67.69|68.5|67.7|68.5|67.7|68.48|67.68|10
1653540390000|2022-05-26 04:46:30|68.48|67.68|68.39|67.59|68.48|67.68|68.36|67.56|18
1653540400000|2022-05-26 04:46:40|68.4|67.6|68.4|67.6|68.4|67.6|68.38|67.58|9
1653540410000|2022-05-26 04:46:50|68.39|67.59|68.39|67.59|68.41|67.61|68.39|67.59|15
1653540420000|2022-05-26 04:47:00|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|7
1653540430000|2022-05-26 04:47:10|68.39|67.59|68.39|67.59|68.4|67.6|68.38|67.58|13
1653540440000|2022-05-26 04:47:20|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|4
1653540450000|2022-05-26 04:47:30|68.39|67.59|68.39|67.59|68.39|67.59|68.39|67.59|1
1653540460000|2022-05-26 04:47:40|68.38|67.58|68.38|67.58|68.39|67.59|68.38|67.58|5
1653540470000|2022-05-26 04:47:50|68.39|67.59|68.39|67.59|68.39|67.59|68.38|67.58|3
1653540480000|2022-05-26 04:48:00|68.38|67.58|68.38|67.58|68.41|67.61|68.37|67.57|11
1653540490000|2022-05-26 04:48:10|68.37|67.57|68.38|67.58|68.38|67.58|68.37|67.57|2
1653540500000|2022-05-26 04:48:20|68.39|67.59|68.32|67.52|68.39|67.59|68.32|67.52|10
1653540510000|2022-05-26 04:48:30|68.31|67.51|68.31|67.51|68.32|67.52|68.29|67.49|14
1653540520000|2022-05-26 04:48:40|68.3|67.5|68.31|67.51|68.33|67.53|68.3|67.5|15
1653540530000|2022-05-26 04:48:50|68.32|67.52|68.3|67.5|68.32|67.52|68.29|67.49|6
1653540540000|2022-05-26 04:49:00|68.29|67.49|68.3|67.5|68.3|67.5|68.29|67.49|2
1653540550000|2022-05-26 04:49:10|68.29|67.49|68.29|67.49|68.31|67.51|68.29|67.49|8
1653540560000|2022-05-26 04:49:20|68.3|67.5|68.29|67.49|68.32|67.52|68.28|67.48|15
1653540570000|2022-05-26 04:49:30|68.3|67.5|68.3|67.5|68.3|67.5|68.28|67.48|15
1653540580000|2022-05-26 04:49:40|68.29|67.49|68.29|67.49|68.3|67.5|68.29|67.49|7
1653540590000|2022-05-26 04:49:50|68.3|67.5|68.3|67.5|68.3|67.5|68.29|67.49|3
1653540600000|2022-05-26 04:50:00|68.29|67.49|68.29|67.49|68.3|67.5|68.27|67.47|12
1653540610000|2022-05-26 04:50:10|68.28|67.48|68.3|67.5|68.3|67.5|68.28|67.48|7
1653540620000|2022-05-26 04:50:20|68.29|67.49|68.3|67.5|68.3|67.5|68.29|67.49|6
1653540630000|2022-05-26 04:50:30|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|8
1653540640000|2022-05-26 04:50:40|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|8
1653540650000|2022-05-26 04:50:50|68.29|67.49|68.3|67.5|68.3|67.5|68.29|67.49|6
1653540660000|2022-05-26 04:51:00|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|2
1653540670000|2022-05-26 04:51:10|68.31|67.51|68.31|67.51|68.31|67.51|68.31|67.51|1
1653540680000|2022-05-26 04:51:20|68.32|67.52|68.38|67.58|68.38|67.58|68.32|67.52|11
1653540690000|2022-05-26 04:51:30|68.37|67.57|68.37|67.57|68.38|67.58|68.36|67.56|16
1653540700000|2022-05-26 04:51:40|68.38|67.58|68.38|67.58|68.39|67.59|68.37|67.57|10
1653540710000|2022-05-26 04:51:50|68.39|67.59|68.38|67.58|68.39|67.59|68.38|67.58|8
1653540720000|2022-05-26 04:52:00|68.37|67.57|68.36|67.56|68.38|67.58|68.35|67.55|7
1653540730000|2022-05-26 04:52:10|68.37|67.57|68.37|67.57|68.37|67.57|68.35|67.55|5
1653540740000|2022-05-26 04:52:20|68.36|67.56|68.37|67.57|68.37|67.57|68.36|67.56|6
1653540750000|2022-05-26 04:52:30|68.35|67.55|68.3|67.5|68.35|67.55|68.29|67.49|14
1653540760000|2022-05-26 04:52:40|68.29|67.49|68.3|67.5|68.3|67.5|68.28|67.48|22
1653540770000|2022-05-26 04:52:50|68.29|67.49|68.29|67.49|68.3|67.5|68.28|67.48|15
1653540780000|2022-05-26 04:53:00|68.3|67.5|68.32|67.52|68.32|67.52|68.29|67.49|13
1653540790000|2022-05-26 04:53:10|68.31|67.51|68.3|67.5|68.32|67.52|68.29|67.49|9
1653540800000|2022-05-26 04:53:20|68.29|67.49|68.29|67.49|68.3|67.5|68.29|67.49|7
1653540810000|2022-05-26 04:53:30|68.3|67.5|68.29|67.49|68.3|67.5|68.29|67.49|10
1653540820000|2022-05-26 04:53:40|68.28|67.48|68.3|67.5|68.3|67.5|68.28|67.48|3
1653540830000|2022-05-26 04:53:50|68.29|67.49|68.3|67.5|68.3|67.5|68.29|67.49|6
1653540840000|2022-05-26 04:54:00|68.29|67.49|68.3|67.5|68.3|67.5|68.29|67.49|8
1653540850000|2022-05-26 04:54:10|68.29|67.49|68.31|67.51|68.33|67.53|68.29|67.49|15
1653540860000|2022-05-26 04:54:20|68.32|67.52|68.3|67.5|68.32|67.52|68.3|67.5|12
1653540870000|2022-05-26 04:54:30|68.31|67.51|68.31|67.51|68.32|67.52|68.3|67.5|5
1653540880000|2022-05-26 04:54:40|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|2
1653540890000|2022-05-26 04:54:50|68.31|67.51|68.31|67.51|68.32|67.52|68.31|67.51|13
1653540900000|2022-05-26 04:55:00|68.32|67.52|68.3|67.5|68.32|67.52|68.3|67.5|7
1653540910000|2022-05-26 04:55:10|68.31|67.51|68.3|67.5|68.32|67.52|68.28|67.48|14
1653540920000|2022-05-26 04:55:20|68.29|67.49|68.3|67.5|68.3|67.5|68.29|67.49|6
1653540930000|2022-05-26 04:55:30|68.31|67.51|68.29|67.49|68.31|67.51|68.28|67.48|7
1653540940000|2022-05-26 04:55:40|68.3|67.5|68.29|67.49|68.3|67.5|68.28|67.48|16
1653540950000|2022-05-26 04:55:50|68.28|67.48|68.31|67.51|68.31|67.51|68.27|67.47|7
1653540960000|2022-05-26 04:56:00|68.3|67.5|68.18|67.38|68.3|67.5|68.17|67.37|19
1653540970000|2022-05-26 04:56:10|68.17|67.37|68.18|67.38|68.18|67.38|68.14|67.34|22
1653540980000|2022-05-26 04:56:20|68.17|67.37|68.18|67.38|68.18|67.38|68.16|67.36|6
1653540990000|2022-05-26 04:56:30|68.17|67.37|68.12|67.32|68.2|67.4|68.12|67.32|11
1653541000000|2022-05-26 04:56:40|68.13|67.33|68.12|67.32|68.13|67.33|68.1|67.3|14
1653541010000|2022-05-26 04:56:50|68.15|67.35|68.11|67.31|68.18|67.38|68.11|67.31|14
1653541020000|2022-05-26 04:57:00|68.12|67.32|68.12|67.32|68.13|67.33|68.11|67.31|15
1653541030000|2022-05-26 04:57:10|68.11|67.31|68.17|67.37|68.17|67.37|68.09|67.29|18
1653541040000|2022-05-26 04:57:20|68.16|67.36|68.18|67.38|68.18|67.38|68.13|67.33|20
1653541050000|2022-05-26 04:57:30|68.17|67.37|68.18|67.38|68.19|67.39|68.11|67.31|19
1653541060000|2022-05-26 04:57:40|68.19|67.39|68.21|67.41|68.24|67.44|68.18|67.38|15
1653541070000|2022-05-26 04:57:50|68.2|67.4|68.16|67.36|68.22|67.42|68.16|67.36|11
1653541080000|2022-05-26 04:58:00|68.17|67.37|68.13|67.33|68.19|67.39|68.11|67.31|17
1653541090000|2022-05-26 04:58:10|68.17|67.37|68.13|67.33|68.2|67.4|68.13|67.33|14
1653541100000|2022-05-26 04:58:20|68.14|67.34|68.13|67.33|68.15|67.35|68.12|67.32|11
1653541110000|2022-05-26 04:58:30|68.12|67.32|68.18|67.38|68.18|67.38|68.11|67.31|9
1653541120000|2022-05-26 04:58:40|68.19|67.39|68.2|67.4|68.21|67.41|68.17|67.37|12
1653541130000|2022-05-26 04:58:50|68.19|67.39|68.2|67.4|68.22|67.42|68.19|67.39|17
1653541140000|2022-05-26 04:59:00|68.21|67.41|68.2|67.4|68.21|67.41|68.19|67.39|8
1653541150000|2022-05-26 04:59:10|68.19|67.39|68.2|67.4|68.21|67.41|68.19|67.39|6
1653541160000|2022-05-26 04:59:20|68.21|67.41|68.19|67.39|68.21|67.41|68.19|67.39|5
1653541170000|2022-05-26 04:59:30|68.18|67.38|68.18|67.38|68.2|67.4|68.15|67.35|14
1653541180000|2022-05-26 04:59:40|68.19|67.39|68.19|67.39|68.19|67.39|68.18|67.38|11
1653541190000|2022-05-26 04:59:50|68.18|67.38|68.18|67.38|68.19|67.39|68.18|67.38|3
1653541200000|2022-05-26 05:00:00|68.19|67.39|68.2|67.4|68.2|67.4|68.18|67.38|12
1653541210000|2022-05-26 05:00:10|68.21|67.41|68.21|67.41|68.22|67.42|68.2|67.4|13
1653541220000|2022-05-26 05:00:20|68.2|67.4|68.21|67.41|68.22|67.42|68.2|67.4|4
1653541230000|2022-05-26 05:00:30|68.22|67.42|68.23|67.43|68.23|67.43|68.2|67.4|10
1653541240000|2022-05-26 05:00:40|68.22|67.42|68.21|67.41|68.23|67.43|68.19|67.39|14
1653541250000|2022-05-26 05:00:50|68.23|67.43|68.27|67.47|68.28|67.48|68.22|67.42|14
1653541260000|2022-05-26 05:01:00|68.28|67.48|68.29|67.49|68.3|67.5|68.26|67.46|11
1653541270000|2022-05-26 05:01:10|68.3|67.5|68.26|67.46|68.3|67.5|68.26|67.46|19
1653541280000|2022-05-26 05:01:20|68.27|67.47|68.23|67.43|68.28|67.48|68.23|67.43|11
1653541290000|2022-05-26 05:01:30|68.22|67.42|68.22|67.42|68.23|67.43|68.21|67.41|13
1653541300000|2022-05-26 05:01:40|68.23|67.43|68.21|67.41|68.23|67.43|68.21|67.41|15
1653541310000|2022-05-26 05:01:50|68.22|67.42|68.22|67.42|68.22|67.42|68.21|67.41|3
1653541320000|2022-05-26 05:02:00|68.21|67.41|68.22|67.42|68.22|67.42|68.21|67.41|6
1653541330000|2022-05-26 05:02:10|68.21|67.41|68.22|67.42|68.22|67.42|68.21|67.41|4
1653541350000|2022-05-26 05:02:30|68.23|67.43|68.22|67.42|68.23|67.43|68.21|67.41|8
1653541360000|2022-05-26 05:02:40|68.21|67.41|68.2|67.4|68.21|67.41|68.19|67.39|7
1653541380000|2022-05-26 05:03:00|68.19|67.39|68.21|67.41|68.21|67.41|68.19|67.39|7
1653541390000|2022-05-26 05:03:10|68.2|67.4|68.21|67.41|68.21|67.41|68.2|67.4|4
1653541400000|2022-05-26 05:03:20|68.2|67.4|68.2|67.4|68.21|67.41|68.19|67.39|7
1653541410000|2022-05-26 05:03:30|68.19|67.39|68.19|67.39|68.2|67.4|68.18|67.38|15
1653541420000|2022-05-26 05:03:40|68.2|67.4|68.28|67.48|68.28|67.48|68.19|67.39|13
1653541430000|2022-05-26 05:03:50|68.27|67.47|68.28|67.48|68.29|67.49|68.27|67.47|6
1653541440000|2022-05-26 05:04:00|68.29|67.49|68.28|67.48|68.29|67.49|68.27|67.47|4
1653541450000|2022-05-26 05:04:10|68.29|67.49|68.3|67.5|68.32|67.52|68.28|67.48|15
1653541460000|2022-05-26 05:04:20|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|14
1653541470000|2022-05-26 05:04:30|68.31|67.51|68.32|67.52|68.33|67.53|68.31|67.51|10
1653541480000|2022-05-26 05:04:40|68.33|67.53|68.33|67.53|68.33|67.53|68.32|67.52|7
1653541490000|2022-05-26 05:04:50|68.35|67.55|68.38|67.58|68.41|67.61|68.35|67.55|18
1653541500000|2022-05-26 05:05:00|68.39|67.59|68.39|67.59|68.41|67.61|68.38|67.58|20
1653541510000|2022-05-26 05:05:10|68.38|67.58|68.38|67.58|68.41|67.61|68.38|67.58|12
1653541520000|2022-05-26 05:05:20|68.39|67.59|68.39|67.59|68.4|67.6|68.37|67.57|11
1653541530000|2022-05-26 05:05:30|68.37|67.57|68.48|67.68|68.5|67.7|68.37|67.57|19
1653541540000|2022-05-26 05:05:40|68.46|67.66|68.4|67.6|68.48|67.68|68.4|67.6|13
1653541550000|2022-05-26 05:05:50|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|13
1653541560000|2022-05-26 05:06:00|68.42|67.62|68.43|67.63|68.43|67.63|68.41|67.61|10
1653541570000|2022-05-26 05:06:10|68.42|67.62|68.41|67.61|68.43|67.63|68.41|67.61|10
1653541580000|2022-05-26 05:06:20|68.42|67.62|68.42|67.62|68.42|67.62|68.41|67.61|3
1653541590000|2022-05-26 05:06:30|68.43|67.63|68.42|67.62|68.43|67.63|68.41|67.61|4
1653541600000|2022-05-26 05:06:40|68.43|67.63|68.42|67.62|68.43|67.63|68.41|67.61|12
1653541610000|2022-05-26 05:06:50|68.41|67.61|68.42|67.62|68.43|67.63|68.4|67.6|12
1653541620000|2022-05-26 05:07:00|68.41|67.61|68.43|67.63|68.44|67.64|68.41|67.61|15
1653541630000|2022-05-26 05:07:10|68.42|67.62|68.42|67.62|68.43|67.63|68.42|67.62|7
1653541640000|2022-05-26 05:07:20|68.43|67.63|68.42|67.62|68.43|67.63|68.42|67.62|4
1653541650000|2022-05-26 05:07:30|68.43|67.63|68.49|67.69|68.49|67.69|68.42|67.62|12
1653541660000|2022-05-26 05:07:40|68.48|67.68|68.51|67.71|68.51|67.71|68.48|67.68|11
1653541670000|2022-05-26 05:07:50|68.49|67.69|68.56|67.76|68.56|67.76|68.48|67.68|7
1653541680000|2022-05-26 05:08:00|68.57|67.77|68.62|67.82|68.64|67.84|68.57|67.77|14
1653541690000|2022-05-26 05:08:10|68.63|67.83|68.6|67.8|68.63|67.83|68.53|67.73|21
1653541700000|2022-05-26 05:08:20|68.61|67.81|68.64|67.84|68.64|67.84|68.61|67.81|14
1653541710000|2022-05-26 05:08:30|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|13
1653541720000|2022-05-26 05:08:40|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|9
1653541730000|2022-05-26 05:08:50|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|12
1653541740000|2022-05-26 05:09:00|68.63|67.83|68.61|67.81|68.63|67.83|68.61|67.81|21
1653541750000|2022-05-26 05:09:10|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|11
1653541760000|2022-05-26 05:09:20|68.61|67.81|68.63|67.83|68.63|67.83|68.61|67.81|15
1653541770000|2022-05-26 05:09:30|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|6
1653541780000|2022-05-26 05:09:40|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|12
1653541790000|2022-05-26 05:09:50|68.64|67.84|68.64|67.84|68.64|67.84|68.62|67.82|7
1653541800000|2022-05-26 05:10:00|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|10
1653541810000|2022-05-26 05:10:10|68.65|67.85|68.61|67.81|68.65|67.85|68.61|67.81|15
1653541820000|2022-05-26 05:10:20|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|9
1653541830000|2022-05-26 05:10:30|68.61|67.81|68.62|67.82|68.62|67.82|68.61|67.81|12
1653541840000|2022-05-26 05:10:40|68.61|67.81|68.6|67.8|68.62|67.82|68.59|67.79|11
1653541850000|2022-05-26 05:10:50|68.59|67.79|68.61|67.81|68.61|67.81|68.58|67.78|13
1653541860000|2022-05-26 05:11:00|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1653541870000|2022-05-26 05:11:10|68.6|67.8|68.6|67.8|68.62|67.82|68.59|67.79|9
1653541880000|2022-05-26 05:11:20|68.59|67.79|68.62|67.82|68.62|67.82|68.59|67.79|11
1653541890000|2022-05-26 05:11:30|68.61|67.81|68.6|67.8|68.62|67.82|68.6|67.8|8
1653541900000|2022-05-26 05:11:40|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|11
1653541910000|2022-05-26 05:11:50|68.62|67.82|68.61|67.81|68.62|67.82|68.59|67.79|8
1653541920000|2022-05-26 05:12:00|68.62|67.82|68.61|67.81|68.63|67.83|68.59|67.79|10
1653541930000|2022-05-26 05:12:10|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|3
1653541940000|2022-05-26 05:12:20|68.63|67.83|68.62|67.82|68.63|67.83|68.61|67.81|6
1653541950000|2022-05-26 05:12:30|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|13
1653541960000|2022-05-26 05:12:40|68.62|67.82|68.61|67.81|68.63|67.83|68.58|67.78|17
1653541970000|2022-05-26 05:12:50|68.58|67.78|68.53|67.73|68.61|67.81|68.53|67.73|15
1653541980000|2022-05-26 05:13:00|68.54|67.74|68.6|67.8|68.6|67.8|68.54|67.74|16
1653541990000|2022-05-26 05:13:10|68.59|67.79|68.6|67.8|68.6|67.8|68.59|67.79|12
1653542010000|2022-05-26 05:13:30|68.59|67.79|68.61|67.81|68.61|67.81|68.59|67.79|14
1653542020000|2022-05-26 05:13:40|68.6|67.8|68.57|67.77|68.6|67.8|68.57|67.77|4
1653542030000|2022-05-26 05:13:50|68.58|67.78|68.57|67.77|68.59|67.79|68.56|67.76|10
1653542040000|2022-05-26 05:14:00|68.58|67.78|68.58|67.78|68.58|67.78|68.57|67.77|3
1653542050000|2022-05-26 05:14:10|68.56|67.76|68.59|67.79|68.59|67.79|68.56|67.76|10
1653542060000|2022-05-26 05:14:20|68.56|67.76|68.59|67.79|68.59|67.79|68.56|67.76|10
1653542070000|2022-05-26 05:14:30|68.58|67.78|68.59|67.79|68.59|67.79|68.56|67.76|15
1653542080000|2022-05-26 05:14:40|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|8
1653542090000|2022-05-26 05:14:50|68.58|67.78|68.58|67.78|68.59|67.79|68.58|67.78|5
1653542100000|2022-05-26 05:15:00|68.59|67.79|68.58|67.78|68.59|67.79|68.58|67.78|2
1653542110000|2022-05-26 05:15:10|68.59|67.79|68.58|67.78|68.59|67.79|68.57|67.77|10
1653542120000|2022-05-26 05:15:20|68.57|67.77|68.59|67.79|68.6|67.8|68.56|67.76|16
1653542130000|2022-05-26 05:15:30|68.6|67.8|68.58|67.78|68.6|67.8|68.58|67.78|9
1653542140000|2022-05-26 05:15:40|68.59|67.79|68.54|67.74|68.59|67.79|68.53|67.73|12
1653542150000|2022-05-26 05:15:50|68.55|67.75|68.53|67.73|68.55|67.75|68.52|67.72|16
1653542160000|2022-05-26 05:16:00|68.54|67.74|68.53|67.73|68.54|67.74|68.5|67.7|12
1653542170000|2022-05-26 05:16:10|68.52|67.72|68.52|67.72|68.54|67.74|68.52|67.72|5
1653542180000|2022-05-26 05:16:20|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|8
1653542190000|2022-05-26 05:16:30|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|4
1653542200000|2022-05-26 05:16:40|68.51|67.71|68.51|67.71|68.51|67.71|68.49|67.69|12
1653542210000|2022-05-26 05:16:50|68.5|67.7|68.51|67.71|68.51|67.71|68.49|67.69|5
1653542220000|2022-05-26 05:17:00|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|11
1653542230000|2022-05-26 05:17:10|68.51|67.71|68.51|67.71|68.51|67.71|68.49|67.69|7
1653542240000|2022-05-26 05:17:20|68.5|67.7|68.5|67.7|68.53|67.73|68.5|67.7|17
1653542250000|2022-05-26 05:17:30|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|12
1653542260000|2022-05-26 05:17:40|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|13
1653542270000|2022-05-26 05:17:50|68.52|67.72|68.51|67.71|68.53|67.73|68.51|67.71|4
1653542280000|2022-05-26 05:18:00|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|8
1653542290000|2022-05-26 05:18:10|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|10
1653542300000|2022-05-26 05:18:20|68.52|67.72|68.55|67.75|68.55|67.75|68.51|67.71|10
1653542310000|2022-05-26 05:18:30|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|10
1653542320000|2022-05-26 05:18:40|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|3
1653542340000|2022-05-26 05:19:00|68.55|67.75|68.55|67.75|68.55|67.75|68.54|67.74|15
1653542350000|2022-05-26 05:19:10|68.54|67.74|68.55|67.75|68.55|67.75|68.54|67.74|6
1653542360000|2022-05-26 05:19:20|68.56|67.76|68.59|67.79|68.61|67.81|68.56|67.76|19
1653542370000|2022-05-26 05:19:30|68.61|67.81|68.6|67.8|68.61|67.81|68.6|67.8|12
1653542380000|2022-05-26 05:19:40|68.61|67.81|68.6|67.8|68.61|67.81|68.59|67.79|6
1653542390000|2022-05-26 05:19:50|68.61|67.81|68.6|67.8|68.61|67.81|68.6|67.8|6
1653542400000|2022-05-26 05:20:00|68.61|67.81|68.53|67.73|68.61|67.81|68.53|67.73|13
1653542420000|2022-05-26 05:20:20|68.52|67.72|68.51|67.71|68.54|67.74|68.5|67.7|16
1653542430000|2022-05-26 05:20:30|68.49|67.69|68.52|67.72|68.54|67.74|68.49|67.69|10
1653542440000|2022-05-26 05:20:40|68.53|67.73|68.51|67.71|68.54|67.74|68.51|67.71|12
1653542450000|2022-05-26 05:20:50|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|10
1653542460000|2022-05-26 05:21:00|68.53|67.73|68.49|67.69|68.53|67.73|68.49|67.69|12
1653542470000|2022-05-26 05:21:10|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|11
1653542480000|2022-05-26 05:21:20|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|8
1653542490000|2022-05-26 05:21:30|68.48|67.68|68.44|67.64|68.49|67.69|68.44|67.64|6
1653542500000|2022-05-26 05:21:40|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|5
1653542510000|2022-05-26 05:21:50|68.45|67.65|68.42|67.62|68.45|67.65|68.4|67.6|15
1653542520000|2022-05-26 05:22:00|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|4
1653542530000|2022-05-26 05:22:10|68.43|67.63|68.42|67.62|68.43|67.63|68.42|67.62|2
1653542540000|2022-05-26 05:22:20|68.41|67.61|68.39|67.59|68.41|67.61|68.37|67.57|19
1653542550000|2022-05-26 05:22:30|68.38|67.58|68.33|67.53|68.39|67.59|68.33|67.53|10
1653542560000|2022-05-26 05:22:40|68.34|67.54|68.3|67.5|68.34|67.54|68.29|67.49|11
1653542570000|2022-05-26 05:22:50|68.29|67.49|68.2|67.4|68.29|67.49|68.2|67.4|12
1653542580000|2022-05-26 05:23:00|68.19|67.39|68.21|67.41|68.21|67.41|68.19|67.39|13
1653542590000|2022-05-26 05:23:10|68.2|67.4|68.19|67.39|68.22|67.42|68.18|67.38|9
1653542600000|2022-05-26 05:23:20|68.2|67.4|68.19|67.39|68.2|67.4|68.19|67.39|6
1653542610000|2022-05-26 05:23:30|68.21|67.41|68.21|67.41|68.22|67.42|68.19|67.39|9
1653542620000|2022-05-26 05:23:40|68.22|67.42|68.2|67.4|68.23|67.43|68.19|67.39|18
1653542630000|2022-05-26 05:23:50|68.19|67.39|68.19|67.39|68.2|67.4|68.19|67.39|7
1653542640000|2022-05-26 05:24:00|68.18|67.38|68.11|67.31|68.18|67.38|68.09|67.29|17
1653542650000|2022-05-26 05:24:10|68.1|67.3|68.1|67.3|68.13|67.33|68.1|67.3|9
1653542660000|2022-05-26 05:24:20|68.11|67.31|68.1|67.3|68.11|67.31|68.07|67.27|24
1653542670000|2022-05-26 05:24:30|68.11|67.31|68.19|67.39|68.19|67.39|68.1|67.3|17
1653542680000|2022-05-26 05:24:40|68.18|67.38|68.17|67.37|68.19|67.39|68.15|67.35|12
1653542690000|2022-05-26 05:24:50|68.15|67.35|68.17|67.37|68.19|67.39|68.15|67.35|7
1653542700000|2022-05-26 05:25:00|68.16|67.36|68.22|67.42|68.22|67.42|68.16|67.36|7
1653542710000|2022-05-26 05:25:10|68.21|67.41|68.2|67.4|68.22|67.42|68.2|67.4|16
1653542720000|2022-05-26 05:25:20|68.22|67.42|68.19|67.39|68.22|67.42|68.18|67.38|11
1653542730000|2022-05-26 05:25:30|68.2|67.4|68.2|67.4|68.2|67.4|68.19|67.39|3
1653542740000|2022-05-26 05:25:40|68.21|67.41|68.16|67.36|68.22|67.42|68.15|67.35|13
1653542750000|2022-05-26 05:25:50|68.15|67.35|68.09|67.29|68.16|67.36|68.08|67.28|17
1653542760000|2022-05-26 05:26:00|68.08|67.28|68.01|67.21|68.09|67.29|68|67.2|11
1653542770000|2022-05-26 05:26:10|68.03|67.23|67.87|67.07|68.03|67.23|67.87|67.07|15
1653542780000|2022-05-26 05:26:20|67.88|67.08|67.99|67.19|68|67.2|67.87|67.07|24
1653542790000|2022-05-26 05:26:30|67.98|67.18|67.96|67.16|67.99|67.19|67.9|67.1|22
1653542800000|2022-05-26 05:26:40|67.95|67.15|67.96|67.16|67.96|67.16|67.91|67.11|21
1653542810000|2022-05-26 05:26:50|67.97|67.17|67.93|67.13|67.97|67.17|67.91|67.11|16
1653542820000|2022-05-26 05:27:00|67.92|67.12|67.97|67.17|67.98|67.18|67.92|67.12|12
1653542830000|2022-05-26 05:27:10|67.96|67.16|67.91|67.11|67.97|67.17|67.91|67.11|16
1653542840000|2022-05-26 05:27:20|67.9|67.1|67.88|67.08|67.9|67.1|67.86|67.06|12
1653542850000|2022-05-26 05:27:30|67.87|67.07|67.86|67.06|67.88|67.08|67.86|67.06|13
1653542860000|2022-05-26 05:27:40|67.87|67.07|67.86|67.06|67.89|67.09|67.86|67.06|13
1653542870000|2022-05-26 05:27:50|67.87|67.07|67.95|67.15|67.96|67.16|67.87|67.07|19
1653542880000|2022-05-26 05:28:00|67.96|67.16|67.96|67.16|67.97|67.17|67.95|67.15|13
1653542890000|2022-05-26 05:28:10|67.97|67.17|67.95|67.15|68|67.2|67.95|67.15|13
1653542900000|2022-05-26 05:28:20|67.96|67.16|68.05|67.25|68.05|67.25|67.95|67.15|18
1653542910000|2022-05-26 05:28:30|68.04|67.24|68|67.2|68.06|67.26|68|67.2|18
1653542920000|2022-05-26 05:28:40|68.01|67.21|68.01|67.21|68.02|67.22|68|67.2|5
1653542930000|2022-05-26 05:28:50|68.02|67.22|68.02|67.22|68.02|67.22|68.01|67.21|3
1653542940000|2022-05-26 05:29:00|68.01|67.21|68.02|67.22|68.03|67.23|68.01|67.21|4
1653542950000|2022-05-26 05:29:10|68.01|67.21|68.06|67.26|68.06|67.26|68.01|67.21|13
1653542960000|2022-05-26 05:29:20|68.05|67.25|68.06|67.26|68.07|67.27|68.04|67.24|17
1653542970000|2022-05-26 05:29:30|68.05|67.25|68.04|67.24|68.07|67.27|68.04|67.24|8
1653542980000|2022-05-26 05:29:40|68.05|67.25|68.06|67.26|68.07|67.27|68.04|67.24|8
1653542990000|2022-05-26 05:29:50|68.05|67.25|68.05|67.25|68.06|67.26|68.05|67.25|7
1653543000000|2022-05-26 05:30:00|68.06|67.26|68.08|67.28|68.08|67.28|68.05|67.25|8
1653543010000|2022-05-26 05:30:10|68.09|67.29|68.12|67.32|68.13|67.33|68.08|67.28|20
1653543020000|2022-05-26 05:30:20|68.1|67.3|68.05|67.25|68.11|67.31|68.05|67.25|17
1653543030000|2022-05-26 05:30:30|68.06|67.26|68|67.2|68.06|67.26|67.99|67.19|12
1653543040000|2022-05-26 05:30:40|68.01|67.21|67.99|67.19|68.02|67.22|67.97|67.17|15
1653543050000|2022-05-26 05:30:50|67.98|67.18|67.98|67.18|67.98|67.18|67.98|67.18|1
1653543060000|2022-05-26 05:31:00|67.99|67.19|67.97|67.17|67.99|67.19|67.97|67.17|13
1653543070000|2022-05-26 05:31:10|67.98|67.18|67.98|67.18|67.98|67.18|67.96|67.16|14
1653543080000|2022-05-26 05:31:20|67.97|67.17|67.92|67.12|67.97|67.17|67.9|67.1|13
1653543090000|2022-05-26 05:31:30|67.93|67.13|67.97|67.17|67.99|67.19|67.93|67.13|17
1653543100000|2022-05-26 05:31:40|67.98|67.18|67.91|67.11|67.99|67.19|67.9|67.1|15
1653543110000|2022-05-26 05:31:50|67.92|67.12|67.92|67.12|67.92|67.12|67.89|67.09|18
1653543120000|2022-05-26 05:32:00|67.93|67.13|67.92|67.12|67.97|67.17|67.91|67.11|17
1653543130000|2022-05-26 05:32:10|67.91|67.11|67.98|67.18|67.98|67.18|67.91|67.11|17
1653543140000|2022-05-26 05:32:20|67.97|67.17|67.97|67.17|67.99|67.19|67.95|67.15|22
1653543150000|2022-05-26 05:32:30|67.95|67.15|67.92|67.12|67.97|67.17|67.91|67.11|12
1653543160000|2022-05-26 05:32:40|67.91|67.11|67.99|67.19|67.99|67.19|67.91|67.11|10
1653543170000|2022-05-26 05:32:50|67.98|67.18|68|67.2|68|67.2|67.96|67.16|13
1653543180000|2022-05-26 05:33:00|67.98|67.18|68|67.2|68.01|67.21|67.98|67.18|11
1653543190000|2022-05-26 05:33:10|67.99|67.19|68.01|67.21|68.01|67.21|67.99|67.19|14
1653543200000|2022-05-26 05:33:20|68|67.2|68|67.2|68.01|67.21|68|67.2|7
1653543210000|2022-05-26 05:33:30|68.01|67.21|68.01|67.21|68.02|67.22|68|67.2|11
1653543220000|2022-05-26 05:33:40|68|67.2|68|67.2|68|67.2|68|67.2|1
1653543230000|2022-05-26 05:33:50|68.01|67.21|68|67.2|68.01|67.21|68|67.2|2
1653543240000|2022-05-26 05:34:00|68.01|67.21|68.09|67.29|68.11|67.31|68.01|67.21|24
1653543250000|2022-05-26 05:34:10|68.08|67.28|68.09|67.29|68.09|67.29|68.06|67.26|9
1653543260000|2022-05-26 05:34:20|68.11|67.31|68.09|67.29|68.12|67.32|68.09|67.29|6
1653543270000|2022-05-26 05:34:30|68.11|67.31|68.09|67.29|68.12|67.32|68.09|67.29|12
1653543280000|2022-05-26 05:34:40|68.1|67.3|68.1|67.3|68.12|67.32|68.09|67.29|11
1653543290000|2022-05-26 05:34:50|68.09|67.29|68.1|67.3|68.1|67.3|68.08|67.28|7
1653543300000|2022-05-26 05:35:00|68.09|67.29|68.1|67.3|68.12|67.32|68.08|67.28|9
1653543310000|2022-05-26 05:35:10|68.09|67.29|68.11|67.31|68.11|67.31|68.09|67.29|7
1653543320000|2022-05-26 05:35:20|68.1|67.3|68.02|67.22|68.12|67.32|68.02|67.22|17
1653543330000|2022-05-26 05:35:30|68.03|67.23|67.91|67.11|68.04|67.24|67.91|67.11|18
1653543340000|2022-05-26 05:35:40|67.9|67.1|67.89|67.09|67.91|67.11|67.87|67.07|20
1653543350000|2022-05-26 05:35:50|67.88|67.08|67.86|67.06|67.88|67.08|67.78|66.98|27
1653543360000|2022-05-26 05:36:00|67.85|67.05|67.72|66.92|67.85|67.05|67.72|66.92|21
1653543370000|2022-05-26 05:36:10|67.73|66.93|67.78|66.98|67.78|66.98|67.73|66.93|18
1653543380000|2022-05-26 05:36:20|67.76|66.96|67.74|66.94|67.78|66.98|67.73|66.93|12
1653543390000|2022-05-26 05:36:30|67.73|66.93|67.8|67|67.8|67|67.73|66.93|16
1653543400000|2022-05-26 05:36:40|67.79|66.99|67.73|66.93|67.79|66.99|67.73|66.93|21
1653543410000|2022-05-26 05:36:50|67.74|66.94|67.73|66.93|67.76|66.96|67.72|66.92|11
1653543420000|2022-05-26 05:37:00|67.72|66.92|67.67|66.87|67.73|66.93|67.67|66.87|16
1653543430000|2022-05-26 05:37:10|67.68|66.88|67.63|66.83|67.69|66.89|67.61|66.81|19
1653543440000|2022-05-26 05:37:20|67.62|66.82|67.51|66.71|67.62|66.82|67.51|66.71|17
1653543450000|2022-05-26 05:37:30|67.52|66.72|67.6|66.8|67.6|66.8|67.51|66.71|12
1653543460000|2022-05-26 05:37:40|67.59|66.79|67.6|66.8|67.61|66.81|67.57|66.77|16
1653543470000|2022-05-26 05:37:50|67.62|66.82|67.62|66.82|67.62|66.82|67.59|66.79|10
1653543480000|2022-05-26 05:38:00|67.63|66.83|67.59|66.79|67.66|66.86|67.58|66.78|21
1653543490000|2022-05-26 05:38:10|67.58|66.78|67.66|66.86|67.66|66.86|67.58|66.78|18
1653543500000|2022-05-26 05:38:20|67.67|66.87|67.67|66.87|67.68|66.88|67.64|66.84|23
1653543510000|2022-05-26 05:38:30|67.66|66.86|67.61|66.81|67.67|66.87|67.6|66.8|16
1653543520000|2022-05-26 05:38:40|67.63|66.83|67.68|66.88|67.69|66.89|67.6|66.8|17
1653543530000|2022-05-26 05:38:50|67.67|66.87|67.67|66.87|67.69|66.89|67.67|66.87|14
1653543540000|2022-05-26 05:39:00|67.69|66.89|67.68|66.88|67.69|66.89|67.67|66.87|11
1653543550000|2022-05-26 05:39:10|67.69|66.89|67.69|66.89|67.69|66.89|67.66|66.86|8
1653543560000|2022-05-26 05:39:20|67.67|66.87|67.69|66.89|67.7|66.9|67.67|66.87|6
1653543570000|2022-05-26 05:39:30|67.68|66.88|67.63|66.83|67.7|66.9|67.62|66.82|14
1653543580000|2022-05-26 05:39:40|67.62|66.82|67.62|66.82|67.63|66.83|67.6|66.8|23
1653543590000|2022-05-26 05:39:50|67.63|66.83|67.64|66.84|67.64|66.84|67.62|66.82|9
1653543600000|2022-05-26 05:40:00|67.63|66.83|67.65|66.85|67.65|66.85|67.63|66.83|11
1653543610000|2022-05-26 05:40:10|67.64|66.84|67.63|66.83|67.65|66.85|67.62|66.82|10
1653543620000|2022-05-26 05:40:20|67.62|66.82|67.62|66.82|67.63|66.83|67.61|66.81|11
1653543630000|2022-05-26 05:40:30|67.61|66.81|67.58|66.78|67.64|66.84|67.57|66.77|13
1653543640000|2022-05-26 05:40:40|67.59|66.79|67.59|66.79|67.59|66.79|67.52|66.72|19
1653543650000|2022-05-26 05:40:50|67.58|66.78|67.57|66.77|67.59|66.79|67.56|66.76|10
1653543660000|2022-05-26 05:41:00|67.6|66.8|67.61|66.81|67.61|66.81|67.57|66.77|16
1653543670000|2022-05-26 05:41:10|67.62|66.82|67.61|66.81|67.62|66.82|67.61|66.81|4
1653543680000|2022-05-26 05:41:20|67.62|66.82|67.61|66.81|67.62|66.82|67.6|66.8|9
1653543690000|2022-05-26 05:41:30|67.6|66.8|67.61|66.81|67.62|66.82|67.6|66.8|8
1653543700000|2022-05-26 05:41:40|67.6|66.8|67.57|66.77|67.6|66.8|67.56|66.76|13
1653543710000|2022-05-26 05:41:50|67.58|66.78|67.61|66.81|67.61|66.81|67.57|66.77|19
1653543720000|2022-05-26 05:42:00|67.59|66.79|67.61|66.81|67.62|66.82|67.59|66.79|13
1653543730000|2022-05-26 05:42:10|67.6|66.8|67.67|66.87|67.68|66.88|67.6|66.8|14
1653543740000|2022-05-26 05:42:20|67.66|66.86|67.66|66.86|67.69|66.89|67.66|66.86|13
1653543750000|2022-05-26 05:42:30|67.64|66.84|67.69|66.89|67.7|66.9|67.64|66.84|18
1653543760000|2022-05-26 05:42:40|67.68|66.88|67.68|66.88|67.69|66.89|67.65|66.85|16
1653543770000|2022-05-26 05:42:50|67.69|66.89|67.67|66.87|67.69|66.89|67.65|66.85|24
1653543780000|2022-05-26 05:43:00|67.66|66.86|67.68|66.88|67.68|66.88|67.66|66.86|7
1653543790000|2022-05-26 05:43:10|67.69|66.89|67.69|66.89|67.7|66.9|67.67|66.87|10
1653543800000|2022-05-26 05:43:20|67.7|66.9|67.69|66.89|67.7|66.9|67.68|66.88|8
1653543810000|2022-05-26 05:43:30|67.68|66.88|67.69|66.89|67.7|66.9|67.66|66.86|12
1653543820000|2022-05-26 05:43:40|67.68|66.88|67.69|66.89|67.7|66.9|67.68|66.88|14
1653543830000|2022-05-26 05:43:50|67.7|66.9|67.69|66.89|67.7|66.9|67.69|66.89|4
1653543850000|2022-05-26 05:44:10|67.68|66.88|67.68|66.88|67.69|66.89|67.68|66.88|9
1653543860000|2022-05-26 05:44:20|67.67|66.87|67.66|66.86|67.68|66.88|67.66|66.86|9
1653543870000|2022-05-26 05:44:30|67.67|66.87|67.67|66.87|67.68|66.88|67.67|66.87|9
1653543880000|2022-05-26 05:44:40|67.68|66.88|67.68|66.88|67.69|66.89|67.57|66.77|17
1653543890000|2022-05-26 05:44:50|67.69|66.89|67.65|66.85|67.7|66.9|67.63|66.83|15
1653543900000|2022-05-26 05:45:00|67.66|66.86|67.59|66.79|67.66|66.86|67.59|66.79|12
1653543910000|2022-05-26 05:45:10|67.6|66.8|67.64|66.84|67.64|66.84|67.59|66.79|17
1653543920000|2022-05-26 05:45:20|67.63|66.83|67.64|66.84|67.64|66.84|67.61|66.81|12
1653543930000|2022-05-26 05:45:30|67.62|66.82|67.62|66.82|67.64|66.84|67.61|66.81|11
1653543940000|2022-05-26 05:45:40|67.63|66.83|67.62|66.82|67.63|66.83|67.62|66.82|4
1653543950000|2022-05-26 05:45:50|67.61|66.81|67.63|66.83|67.64|66.84|67.61|66.81|10
1653543960000|2022-05-26 05:46:00|67.64|66.84|67.65|66.85|67.65|66.85|67.63|66.83|12
1653543970000|2022-05-26 05:46:10|67.66|66.86|67.69|66.89|67.72|66.92|67.66|66.86|22
1653543980000|2022-05-26 05:46:20|67.7|66.9|67.69|66.89|67.7|66.9|67.69|66.89|14
1653543990000|2022-05-26 05:46:30|67.7|66.9|67.7|66.9|67.7|66.9|67.68|66.88|11
1653544000000|2022-05-26 05:46:40|67.69|66.89|67.69|66.89|67.71|66.91|67.69|66.89|10
1653544010000|2022-05-26 05:46:50|67.7|66.9|67.69|66.89|67.71|66.91|67.69|66.89|7
1653544020000|2022-05-26 05:47:00|67.7|66.9|67.7|66.9|67.7|66.9|67.69|66.89|3
1653544030000|2022-05-26 05:47:10|67.69|66.89|67.69|66.89|67.7|66.9|67.69|66.89|11
1653544040000|2022-05-26 05:47:20|67.7|66.9|67.69|66.89|67.7|66.9|67.66|66.86|13
1653544050000|2022-05-26 05:47:30|67.7|66.9|67.68|66.88|67.7|66.9|67.67|66.87|12
1653544060000|2022-05-26 05:47:40|67.69|66.89|67.69|66.89|67.71|66.91|67.69|66.89|5
1653544070000|2022-05-26 05:47:50|67.68|66.88|67.62|66.82|67.7|66.9|67.62|66.82|19
1653544080000|2022-05-26 05:48:00|67.61|66.81|67.57|66.77|67.62|66.82|67.56|66.76|22
1653544090000|2022-05-26 05:48:10|67.58|66.78|67.53|66.73|67.58|66.78|67.51|66.71|13
1653544100000|2022-05-26 05:48:20|67.52|66.72|67.52|66.72|67.52|66.72|67.51|66.71|7
1653544110000|2022-05-26 05:48:30|67.51|66.71|67.51|66.71|67.53|66.73|67.5|66.7|11
1653544120000|2022-05-26 05:48:40|67.52|66.72|67.53|66.73|67.59|66.79|67.52|66.72|17
1653544130000|2022-05-26 05:48:50|67.52|66.72|67.53|66.73|67.54|66.74|67.51|66.71|21
1653544140000|2022-05-26 05:49:00|67.52|66.72|67.52|66.72|67.53|66.73|67.51|66.71|11
1653544150000|2022-05-26 05:49:10|67.53|66.73|67.52|66.72|67.54|66.74|67.51|66.71|11
1653544160000|2022-05-26 05:49:20|67.53|66.73|67.52|66.72|67.53|66.73|67.51|66.71|7
1653544170000|2022-05-26 05:49:30|67.53|66.73|67.51|66.71|67.53|66.73|67.5|66.7|16
1653544180000|2022-05-26 05:49:40|67.5|66.7|67.43|66.63|67.53|66.73|67.43|66.63|21
1653544190000|2022-05-26 05:49:50|67.42|66.62|67.3|66.5|67.45|66.65|67.29|66.49|17
1653544200000|2022-05-26 05:50:00|67.31|66.51|67.38|66.58|67.41|66.61|67.3|66.5|20
1653544210000|2022-05-26 05:50:10|67.37|66.57|67.29|66.49|67.39|66.59|67.28|66.48|14
1653544220000|2022-05-26 05:50:20|67.28|66.48|67.22|66.42|67.28|66.48|67.2|66.4|19
1653544230000|2022-05-26 05:50:30|67.23|66.43|67.22|66.42|67.26|66.46|67.22|66.42|11
1653544240000|2022-05-26 05:50:40|67.23|66.43|67.21|66.41|67.24|66.44|67.2|66.4|17
1653544250000|2022-05-26 05:50:50|67.2|66.4|67.18|66.38|67.21|66.41|67.17|66.37|17
1653544260000|2022-05-26 05:51:00|67.17|66.37|67.11|66.31|67.17|66.37|67.08|66.28|19
1653544270000|2022-05-26 05:51:10|67.1|66.3|67.15|66.35|67.18|66.38|67.1|66.3|16
1653544280000|2022-05-26 05:51:20|67.14|66.34|67.19|66.39|67.2|66.4|67.14|66.34|16
1653544290000|2022-05-26 05:51:30|67.18|66.38|67.18|66.38|67.2|66.4|67.17|66.37|20
1653544300000|2022-05-26 05:51:40|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|9
1653544310000|2022-05-26 05:51:50|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|6
1653544320000|2022-05-26 05:52:00|67.16|66.36|67.11|66.31|67.16|66.36|67.1|66.3|14
1653544330000|2022-05-26 05:52:10|67.1|66.3|67.18|66.38|67.19|66.39|67.1|66.3|16
1653544340000|2022-05-26 05:52:20|67.19|66.39|67.12|66.32|67.19|66.39|67.11|66.31|11
1653544350000|2022-05-26 05:52:30|67.11|66.31|67.12|66.32|67.12|66.32|67.11|66.31|12
1653544360000|2022-05-26 05:52:40|67.11|66.31|67.12|66.32|67.12|66.32|67.11|66.31|4
1653544370000|2022-05-26 05:52:50|67.11|66.31|67.1|66.3|67.12|66.32|67.1|66.3|3
1653544380000|2022-05-26 05:53:00|67.11|66.31|67.12|66.32|67.12|66.32|67.1|66.3|14
1653544390000|2022-05-26 05:53:10|67.11|66.31|67.07|66.27|67.13|66.33|67.07|66.27|28
1653544400000|2022-05-26 05:53:20|67.09|66.29|67.08|66.28|67.1|66.3|67.08|66.28|19
1653544410000|2022-05-26 05:53:30|67.09|66.29|67.09|66.29|67.09|66.29|67.08|66.28|11
1653544420000|2022-05-26 05:53:40|67.08|66.28|67.13|66.33|67.13|66.33|67.08|66.28|14
1653544430000|2022-05-26 05:53:50|67.14|66.34|67.16|66.36|67.17|66.37|67.13|66.33|11
1653544440000|2022-05-26 05:54:00|67.17|66.37|67.18|66.38|67.18|66.38|67.15|66.35|7
1653544450000|2022-05-26 05:54:10|67.19|66.39|67.19|66.39|67.19|66.39|67.17|66.37|14
1653544460000|2022-05-26 05:54:20|67.18|66.38|67.18|66.38|67.19|66.39|67.18|66.38|7
1653544470000|2022-05-26 05:54:30|67.19|66.39|67.18|66.38|67.19|66.39|67.18|66.38|10
1653544480000|2022-05-26 05:54:40|67.19|66.39|67.17|66.37|67.2|66.4|67.17|66.37|9
1653544490000|2022-05-26 05:54:50|67.18|66.38|67.18|66.38|67.19|66.39|67.17|66.37|13
1653544500000|2022-05-26 05:55:00|67.19|66.39|67.21|66.41|67.21|66.41|67.17|66.37|14
1653544510000|2022-05-26 05:55:10|67.22|66.42|67.22|66.42|67.23|66.43|67.21|66.41|14
1653544520000|2022-05-26 05:55:20|67.23|66.43|67.23|66.43|67.23|66.43|67.22|66.42|11
1653544530000|2022-05-26 05:55:30|67.22|66.42|67.23|66.43|67.24|66.44|67.22|66.42|11
1653544540000|2022-05-26 05:55:40|67.24|66.44|67.18|66.38|67.25|66.45|67.17|66.37|17
1653544550000|2022-05-26 05:55:50|67.16|66.36|67.15|66.35|67.16|66.36|67.11|66.31|19
1653544560000|2022-05-26 05:56:00|67.16|66.36|67.21|66.41|67.21|66.41|67.13|66.33|19
1653544570000|2022-05-26 05:56:10|67.22|66.42|67.23|66.43|67.24|66.44|67.21|66.41|13
1653544580000|2022-05-26 05:56:20|67.24|66.44|67.23|66.43|67.28|66.48|67.23|66.43|10
1653544590000|2022-05-26 05:56:30|67.22|66.42|67.21|66.41|67.24|66.44|67.2|66.4|14
1653544600000|2022-05-26 05:56:40|67.22|66.42|67.21|66.41|67.22|66.42|67.15|66.35|19
1653544610000|2022-05-26 05:56:50|67.2|66.4|67.2|66.4|67.22|66.42|67.2|66.4|6
1653544620000|2022-05-26 05:57:00|67.21|66.41|67.19|66.39|67.23|66.43|67.18|66.38|15
1653544630000|2022-05-26 05:57:10|67.18|66.38|67.12|66.32|67.18|66.38|67.09|66.29|24
1653544640000|2022-05-26 05:57:20|67.09|66.29|67.12|66.32|67.13|66.33|67.07|66.27|19
1653544650000|2022-05-26 05:57:30|67.11|66.31|67.11|66.31|67.13|66.33|67.1|66.3|15
1653544660000|2022-05-26 05:57:40|67.12|66.32|67.11|66.31|67.12|66.32|67.11|66.31|12
1653544670000|2022-05-26 05:57:50|67.12|66.32|67.09|66.29|67.12|66.32|67.08|66.28|16
1653544680000|2022-05-26 05:58:00|67.1|66.3|67.09|66.29|67.11|66.31|67.08|66.28|16
1653544690000|2022-05-26 05:58:10|67.08|66.28|67.12|66.32|67.14|66.34|67.08|66.28|11
1653544700000|2022-05-26 05:58:20|67.13|66.33|67.12|66.32|67.13|66.33|67.11|66.31|10
1653544710000|2022-05-26 05:58:30|67.11|66.31|67.13|66.33|67.14|66.34|67.11|66.31|7
1653544720000|2022-05-26 05:58:40|67.12|66.32|66.98|66.18|67.13|66.33|66.98|66.18|11
1653544730000|2022-05-26 05:58:50|66.99|66.19|66.92|66.12|66.99|66.19|66.92|66.12|19
1653544740000|2022-05-26 05:59:00|66.93|66.13|66.99|66.19|67|66.2|66.91|66.11|19
1653544750000|2022-05-26 05:59:10|67|66.2|66.93|66.13|67|66.2|66.93|66.13|13
1653544760000|2022-05-26 05:59:20|66.94|66.14|66.93|66.13|66.94|66.14|66.92|66.12|16
1653544770000|2022-05-26 05:59:30|66.92|66.12|66.93|66.13|66.93|66.13|66.92|66.12|6
1653544780000|2022-05-26 05:59:40|66.94|66.14|66.91|66.11|66.94|66.14|66.9|66.1|9
1653544790000|2022-05-26 05:59:50|66.92|66.12|66.93|66.13|66.94|66.14|66.92|66.12|11
1653544800000|2022-05-26 06:00:00|66.94|66.14|66.92|66.12|66.94|66.14|66.89|66.09|13
1653544810000|2022-05-26 06:00:10|66.9|66.1|66.82|66.02|66.92|66.12|66.78|65.98|21
1653544820000|2022-05-26 06:00:20|66.83|66.03|66.83|66.03|66.88|66.08|66.82|66.02|27
1653544830000|2022-05-26 06:00:30|66.84|66.04|66.84|66.04|66.84|66.04|66.82|66.02|14
1653544840000|2022-05-26 06:00:40|66.83|66.03|66.82|66.02|66.83|66.03|66.82|66.02|8
1653544850000|2022-05-26 06:00:50|66.83|66.03|66.81|66.01|66.83|66.03|66.81|66.01|14
1653544860000|2022-05-26 06:01:00|66.82|66.02|66.82|66.02|66.83|66.03|66.8|66|18
1653544870000|2022-05-26 06:01:10|66.8|66|66.82|66.02|66.83|66.03|66.8|66|11
1653544880000|2022-05-26 06:01:20|66.83|66.03|66.81|66.01|66.83|66.03|66.8|66|13
1653544890000|2022-05-26 06:01:30|66.82|66.02|66.82|66.02|66.83|66.03|66.81|66.01|12
1653544900000|2022-05-26 06:01:40|66.83|66.03|66.73|65.93|66.83|66.03|66.72|65.92|18
1653544910000|2022-05-26 06:01:50|66.72|65.92|66.7|65.9|66.74|65.94|66.68|65.88|18
1653544920000|2022-05-26 06:02:00|66.71|65.91|66.69|65.89|66.71|65.91|66.67|65.87|14
1653544930000|2022-05-26 06:02:10|66.7|65.9|66.71|65.91|66.71|65.91|66.68|65.88|11
1653544940000|2022-05-26 06:02:20|66.72|65.92|66.71|65.91|66.72|65.92|66.69|65.89|14
1653544950000|2022-05-26 06:02:30|66.7|65.9|66.68|65.88|66.72|65.92|66.68|65.88|16
1653544960000|2022-05-26 06:02:40|66.69|65.89|66.7|65.9|66.71|65.91|66.69|65.89|10
1653544970000|2022-05-26 06:02:50|66.69|65.89|66.7|65.9|66.72|65.92|66.66|65.86|22
1653544980000|2022-05-26 06:03:00|66.68|65.88|66.69|65.89|66.71|65.91|66.68|65.88|22
1653544990000|2022-05-26 06:03:10|66.68|65.88|66.7|65.9|66.71|65.91|66.68|65.88|11
1653545000000|2022-05-26 06:03:20|66.71|65.91|66.69|65.89|66.71|65.91|66.67|65.87|14
1653545010000|2022-05-26 06:03:30|66.71|65.91|66.65|65.85|66.71|65.91|66.62|65.82|18
1653545020000|2022-05-26 06:03:40|66.64|65.84|66.61|65.81|66.66|65.86|66.6|65.8|20
1653545030000|2022-05-26 06:03:50|66.62|65.82|66.6|65.8|66.62|65.82|66.58|65.78|18
1653545040000|2022-05-26 06:04:00|66.59|65.79|66.61|65.81|66.62|65.82|66.58|65.78|20
1653545050000|2022-05-26 06:04:10|66.62|65.82|66.61|65.81|66.64|65.84|66.61|65.81|11
1653545060000|2022-05-26 06:04:20|66.6|65.8|66.6|65.8|66.61|65.81|66.58|65.78|12
1653545070000|2022-05-26 06:04:30|66.59|65.79|66.53|65.73|66.6|65.8|66.5|65.7|20
1653545080000|2022-05-26 06:04:40|66.51|65.71|66.5|65.7|66.53|65.73|66.5|65.7|17
1653545090000|2022-05-26 06:04:50|66.51|65.71|66.55|65.75|66.55|65.75|66.5|65.7|21
1653545100000|2022-05-26 06:05:00|66.56|65.76|66.55|65.75|66.57|65.77|66.52|65.72|16
1653545110000|2022-05-26 06:05:10|66.54|65.74|66.55|65.75|66.55|65.75|66.52|65.72|14
1653545120000|2022-05-26 06:05:20|66.54|65.74|66.55|65.75|66.55|65.75|66.52|65.72|11
1653545130000|2022-05-26 06:05:30|66.53|65.73|66.54|65.74|66.55|65.75|66.53|65.73|13
1653545140000|2022-05-26 06:05:40|66.55|65.75|66.55|65.75|66.6|65.8|66.53|65.73|21
1653545150000|2022-05-26 06:05:50|66.54|65.74|66.53|65.73|66.55|65.75|66.52|65.72|18
1653545160000|2022-05-26 06:06:00|66.52|65.72|66.53|65.73|66.55|65.75|66.49|65.69|17
1653545170000|2022-05-26 06:06:10|66.52|65.72|66.52|65.72|66.54|65.74|66.51|65.71|20
1653545180000|2022-05-26 06:06:20|66.54|65.74|66.53|65.73|66.54|65.74|66.5|65.7|23
1653545190000|2022-05-26 06:06:30|66.51|65.71|66.52|65.72|66.52|65.72|66.5|65.7|9
1653545200000|2022-05-26 06:06:40|66.5|65.7|66.51|65.71|66.51|65.71|66.46|65.66|14
1653545210000|2022-05-26 06:06:50|66.52|65.72|66.51|65.71|66.52|65.72|66.5|65.7|13
1653545220000|2022-05-26 06:07:00|66.46|65.66|66.29|65.49|66.46|65.66|66.19|65.39|34
1653545230000|2022-05-26 06:07:10|66.28|65.48|66.28|65.48|66.32|65.52|66.2|65.4|25
1653545240000|2022-05-26 06:07:20|66.3|65.5|66.32|65.52|66.33|65.53|66.28|65.48|26
1653545250000|2022-05-26 06:07:30|66.31|65.51|66.31|65.51|66.33|65.53|66.27|65.47|21
1653545260000|2022-05-26 06:07:40|66.32|65.52|66.3|65.5|66.32|65.52|66.29|65.49|13
1653545270000|2022-05-26 06:07:50|66.31|65.51|66.32|65.52|66.32|65.52|66.25|65.45|22
1653545280000|2022-05-26 06:08:00|66.31|65.51|66.3|65.5|66.32|65.52|66.28|65.48|24
1653545290000|2022-05-26 06:08:10|66.28|65.48|66.3|65.5|66.31|65.51|66.27|65.47|18
1653545300000|2022-05-26 06:08:20|66.29|65.49|66.29|65.49|66.32|65.52|66.29|65.49|26
1653545310000|2022-05-26 06:08:30|66.28|65.48|66.2|65.4|66.28|65.48|66.2|65.4|18
1653545320000|2022-05-26 06:08:40|66.21|65.41|66.22|65.42|66.23|65.43|66.19|65.39|15
1653545330000|2022-05-26 06:08:50|66.2|65.4|66.22|65.42|66.23|65.43|66.2|65.4|16
1653545340000|2022-05-26 06:09:00|66.23|65.43|66.22|65.42|66.23|65.43|66.21|65.41|12
1653545350000|2022-05-26 06:09:10|66.21|65.41|66.2|65.4|66.23|65.43|66.2|65.4|24
1653545360000|2022-05-26 06:09:20|66.23|65.43|66.2|65.4|66.23|65.43|66.18|65.38|13
1653545370000|2022-05-26 06:09:30|66.19|65.39|66.19|65.39|66.2|65.4|66.19|65.39|9
1653545380000|2022-05-26 06:09:40|66.2|65.4|66.19|65.39|66.21|65.41|66.18|65.38|19
1653545390000|2022-05-26 06:09:50|66.18|65.38|66.2|65.4|66.2|65.4|66.18|65.38|14
1653545400000|2022-05-26 06:10:00|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|9
1653545410000|2022-05-26 06:10:10|66.22|65.42|66.21|65.41|66.22|65.42|66.21|65.41|12
1653545420000|2022-05-26 06:10:20|66.22|65.42|66.21|65.41|66.23|65.43|66.21|65.41|15
1653545430000|2022-05-26 06:10:30|66.2|65.4|66.2|65.4|66.23|65.43|66.19|65.39|19
1653545440000|2022-05-26 06:10:40|66.21|65.41|66.21|65.41|66.21|65.41|66.19|65.39|20
1653545450000|2022-05-26 06:10:50|66.22|65.42|66.28|65.48|66.29|65.49|66.21|65.41|13
1653545460000|2022-05-26 06:11:00|66.29|65.49|66.38|65.58|66.38|65.58|66.28|65.48|19
1653545470000|2022-05-26 06:11:10|66.39|65.59|66.4|65.6|66.41|65.61|66.37|65.57|16
1653545480000|2022-05-26 06:11:20|66.38|65.58|66.39|65.59|66.4|65.6|66.38|65.58|8
1653545490000|2022-05-26 06:11:30|66.38|65.58|66.29|65.49|66.38|65.58|66.29|65.49|18
1653545500000|2022-05-26 06:11:40|66.3|65.5|66.32|65.52|66.32|65.52|66.28|65.48|15
1653545510000|2022-05-26 06:11:50|66.33|65.53|66.31|65.51|66.34|65.54|66.28|65.48|20
1653545520000|2022-05-26 06:12:00|66.3|65.5|66.29|65.49|66.3|65.5|66.25|65.45|22
1653545530000|2022-05-26 06:12:10|66.27|65.47|66.37|65.57|66.37|65.57|66.27|65.47|13
1653545540000|2022-05-26 06:12:20|66.33|65.53|66.33|65.53|66.34|65.54|66.31|65.51|10
1653545550000|2022-05-26 06:12:30|66.34|65.54|66.33|65.53|66.34|65.54|66.32|65.52|14
1653545560000|2022-05-26 06:12:40|66.32|65.52|66.31|65.51|66.32|65.52|66.3|65.5|15
1653545570000|2022-05-26 06:12:50|66.32|65.52|66.31|65.51|66.39|65.59|66.3|65.5|27
1653545580000|2022-05-26 06:13:00|66.3|65.5|66.3|65.5|66.34|65.54|66.28|65.48|15
1653545590000|2022-05-26 06:13:10|66.29|65.49|66.27|65.47|66.32|65.52|66.27|65.47|22
1653545600000|2022-05-26 06:13:20|66.26|65.46|66.3|65.5|66.31|65.51|66.26|65.46|22
1653545610000|2022-05-26 06:13:30|66.29|65.49|66.17|65.37|66.3|65.5|66.16|65.36|17
1653545620000|2022-05-26 06:13:40|66.16|65.36|66.18|65.38|66.21|65.41|66.09|65.29|23
1653545630000|2022-05-26 06:13:50|66.16|65.36|66.29|65.49|66.29|65.49|66.15|65.35|18
1653545640000|2022-05-26 06:14:00|66.3|65.5|66.27|65.47|66.34|65.54|66.26|65.46|16
1653545650000|2022-05-26 06:14:10|66.26|65.46|66.35|65.55|66.35|65.55|66.26|65.46|17
1653545660000|2022-05-26 06:14:20|66.32|65.52|66.24|65.44|66.33|65.53|66.2|65.4|24
1653545670000|2022-05-26 06:14:30|66.22|65.42|66.26|65.46|66.26|65.46|66.2|65.4|24
1653545680000|2022-05-26 06:14:40|66.24|65.44|66.21|65.41|66.25|65.45|66.18|65.38|21
1653545690000|2022-05-26 06:14:50|66.22|65.42|66.19|65.39|66.22|65.42|66.19|65.39|17
1653545700000|2022-05-26 06:15:00|66.22|65.42|66.22|65.42|66.24|65.44|66.2|65.4|20
1653545710000|2022-05-26 06:15:10|66.23|65.43|66.11|65.31|66.23|65.43|66.11|65.31|28
1653545720000|2022-05-26 06:15:20|66.1|65.3|66.1|65.3|66.13|65.33|66.08|65.28|16
1653545730000|2022-05-26 06:15:30|66.11|65.31|66.12|65.32|66.13|65.33|66.1|65.3|18
1653545740000|2022-05-26 06:15:40|66.1|65.3|66.11|65.31|66.11|65.31|66.04|65.24|23
1653545750000|2022-05-26 06:15:50|66.09|65.29|66.1|65.3|66.12|65.32|66.06|65.26|28
1653545760000|2022-05-26 06:16:00|66.11|65.31|66.01|65.21|66.12|65.32|66|65.2|25
1653545770000|2022-05-26 06:16:10|66.02|65.22|66.09|65.29|66.09|65.29|66.01|65.21|27
1653545780000|2022-05-26 06:16:20|66.1|65.3|66.13|65.33|66.13|65.33|66.1|65.3|8
1653545790000|2022-05-26 06:16:30|66.14|65.34|66.08|65.28|66.18|65.38|66.07|65.27|16
1653545800000|2022-05-26 06:16:40|66.09|65.29|66.11|65.31|66.17|65.37|66.09|65.29|24
1653545810000|2022-05-26 06:16:50|66.1|65.3|66.11|65.31|66.12|65.32|66.08|65.28|15
1653545820000|2022-05-26 06:17:00|66.1|65.3|66.11|65.31|66.12|65.32|66.1|65.3|8
1653545830000|2022-05-26 06:17:10|66.1|65.3|66.09|65.29|66.12|65.32|66.09|65.29|15
1653545840000|2022-05-26 06:17:20|66.1|65.3|66|65.2|66.13|65.33|66|65.2|15
1653545850000|2022-05-26 06:17:30|66.03|65.23|66.02|65.22|66.08|65.28|66.01|65.21|26
1653545860000|2022-05-26 06:17:40|66.01|65.21|66.07|65.27|66.07|65.27|66|65.2|19
1653545870000|2022-05-26 06:17:50|66.08|65.28|66.12|65.32|66.12|65.32|66.07|65.27|15
1653545880000|2022-05-26 06:18:00|66.11|65.31|66.18|65.38|66.18|65.38|66.1|65.3|12
1653545890000|2022-05-26 06:18:10|66.19|65.39|66.2|65.4|66.21|65.41|66.19|65.39|9
1653545900000|2022-05-26 06:18:20|66.21|65.41|66.23|65.43|66.23|65.43|66.17|65.37|14
1653545910000|2022-05-26 06:18:30|66.21|65.41|66.21|65.41|66.22|65.42|66.19|65.39|13
1653545920000|2022-05-26 06:18:40|66.22|65.42|66.26|65.46|66.26|65.46|66.21|65.41|16
1653545930000|2022-05-26 06:18:50|66.27|65.47|66.27|65.47|66.28|65.48|66.26|65.46|19
1653545940000|2022-05-26 06:19:00|66.28|65.48|66.35|65.55|66.35|65.55|66.26|65.46|17
1653545950000|2022-05-26 06:19:10|66.34|65.54|66.38|65.58|66.38|65.58|66.34|65.54|13
1653545960000|2022-05-26 06:19:20|66.39|65.59|66.33|65.53|66.42|65.62|66.33|65.53|20
1653545970000|2022-05-26 06:19:30|66.34|65.54|66.36|65.56|66.38|65.58|66.31|65.51|22
1653545980000|2022-05-26 06:19:40|66.37|65.57|66.34|65.54|66.38|65.58|66.33|65.53|12
1653545990000|2022-05-26 06:19:50|66.33|65.53|66.33|65.53|66.34|65.54|66.33|65.53|9
1653546000000|2022-05-26 06:20:00|66.35|65.55|66.32|65.52|66.37|65.57|66.32|65.52|22
1653546010000|2022-05-26 06:20:10|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|11
1653546020000|2022-05-26 06:20:20|66.32|65.52|66.37|65.57|66.37|65.57|66.32|65.52|13
1653546030000|2022-05-26 06:20:30|66.36|65.56|66.4|65.6|66.41|65.61|66.36|65.56|15
1653546040000|2022-05-26 06:20:40|66.41|65.61|66.41|65.61|66.41|65.61|66.37|65.57|21
1653546050000|2022-05-26 06:20:50|66.38|65.58|66.36|65.56|66.41|65.61|66.35|65.55|21
1653546060000|2022-05-26 06:21:00|66.37|65.57|66.38|65.58|66.39|65.59|66.34|65.54|17
1653546070000|2022-05-26 06:21:10|66.36|65.56|66.38|65.58|66.39|65.59|66.36|65.56|7
1653546080000|2022-05-26 06:21:20|66.39|65.59|66.41|65.61|66.41|65.61|66.38|65.58|12
1653546090000|2022-05-26 06:21:30|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|15
1653546100000|2022-05-26 06:21:40|66.42|65.62|66.49|65.69|66.49|65.69|66.42|65.62|20
1653546110000|2022-05-26 06:21:50|66.48|65.68|66.49|65.69|66.51|65.71|66.48|65.68|13
1653546120000|2022-05-26 06:22:00|66.51|65.71|66.51|65.71|66.51|65.71|66.46|65.66|19
1653546130000|2022-05-26 06:22:10|66.49|65.69|66.49|65.69|66.51|65.71|66.48|65.68|12
1653546140000|2022-05-26 06:22:20|66.5|65.7|66.51|65.71|66.51|65.71|66.48|65.68|8
1653546150000|2022-05-26 06:22:30|66.52|65.72|66.5|65.7|66.54|65.74|66.48|65.68|27
1653546160000|2022-05-26 06:22:40|66.51|65.71|66.5|65.7|66.51|65.71|66.48|65.68|14
1653546170000|2022-05-26 06:22:50|66.49|65.69|66.51|65.71|66.51|65.71|66.49|65.69|13
1653546180000|2022-05-26 06:23:00|66.5|65.7|66.5|65.7|66.52|65.72|66.47|65.67|17
1653546190000|2022-05-26 06:23:10|66.51|65.71|66.48|65.68|66.51|65.71|66.48|65.68|13
1653546200000|2022-05-26 06:23:20|66.47|65.67|66.51|65.71|66.51|65.71|66.47|65.67|12
1653546210000|2022-05-26 06:23:30|66.49|65.69|66.49|65.69|66.5|65.7|66.47|65.67|9
1653546220000|2022-05-26 06:23:40|66.48|65.68|66.5|65.7|66.51|65.71|66.48|65.68|15
1653546230000|2022-05-26 06:23:50|66.49|65.69|66.48|65.68|66.5|65.7|66.48|65.68|15
1653546240000|2022-05-26 06:24:00|66.49|65.69|66.4|65.6|66.49|65.69|66.39|65.59|18
1653546250000|2022-05-26 06:24:10|66.41|65.61|66.38|65.58|66.43|65.63|66.38|65.58|21
1653546260000|2022-05-26 06:24:20|66.36|65.56|66.39|65.59|66.39|65.59|66.33|65.53|11
1653546270000|2022-05-26 06:24:30|66.38|65.58|66.41|65.61|66.41|65.61|66.37|65.57|12
1653546280000|2022-05-26 06:24:40|66.42|65.62|66.41|65.61|66.43|65.63|66.41|65.61|10
1653546290000|2022-05-26 06:24:50|66.42|65.62|66.47|65.67|66.47|65.67|66.42|65.62|12
1653546300000|2022-05-26 06:25:00|66.49|65.69|66.48|65.68|66.5|65.7|66.45|65.65|19
1653546310000|2022-05-26 06:25:10|66.47|65.67|66.45|65.65|66.49|65.69|66.45|65.65|16
1653546320000|2022-05-26 06:25:20|66.44|65.64|66.41|65.61|66.45|65.65|66.41|65.61|13
1653546330000|2022-05-26 06:25:30|66.42|65.62|66.41|65.61|66.43|65.63|66.4|65.6|10
1653546340000|2022-05-26 06:25:40|66.4|65.6|66.42|65.62|66.42|65.62|66.39|65.59|9
1653546350000|2022-05-26 06:25:50|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|7
1653546360000|2022-05-26 06:26:00|66.4|65.6|66.4|65.6|66.42|65.62|66.39|65.59|8
1653546370000|2022-05-26 06:26:10|66.41|65.61|66.4|65.6|66.42|65.62|66.39|65.59|13
1653546380000|2022-05-26 06:26:20|66.39|65.59|66.41|65.61|66.42|65.62|66.39|65.59|14
1653546390000|2022-05-26 06:26:30|66.4|65.6|66.44|65.64|66.44|65.64|66.4|65.6|11
1653546400000|2022-05-26 06:26:40|66.43|65.63|66.42|65.62|66.44|65.64|66.41|65.61|10
1653546420000|2022-05-26 06:27:00|66.43|65.63|66.4|65.6|66.43|65.63|66.39|65.59|15
1653546430000|2022-05-26 06:27:10|66.39|65.59|66.41|65.61|66.42|65.62|66.39|65.59|13
1653546440000|2022-05-26 06:27:20|66.4|65.6|66.4|65.6|66.41|65.61|66.39|65.59|8
1653546450000|2022-05-26 06:27:30|66.41|65.61|66.41|65.61|66.41|65.61|66.39|65.59|7
1653546460000|2022-05-26 06:27:40|66.4|65.6|66.41|65.61|66.41|65.61|66.39|65.59|12
1653546470000|2022-05-26 06:27:50|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|6
1653546480000|2022-05-26 06:28:00|66.42|65.62|66.42|65.62|66.42|65.62|66.38|65.58|14
1653546490000|2022-05-26 06:28:10|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|7
1653546500000|2022-05-26 06:28:20|66.4|65.6|66.34|65.54|66.42|65.62|66.34|65.54|12
1653546510000|2022-05-26 06:28:30|66.33|65.53|66.34|65.54|66.35|65.55|66.33|65.53|8
1653546520000|2022-05-26 06:28:40|66.36|65.56|66.37|65.57|66.37|65.57|66.34|65.54|10
1653546530000|2022-05-26 06:28:50|66.38|65.58|66.4|65.6|66.41|65.61|66.38|65.58|8
1653546540000|2022-05-26 06:29:00|66.42|65.62|66.4|65.6|66.42|65.62|66.38|65.58|9
1653546550000|2022-05-26 06:29:10|66.38|65.58|66.33|65.53|66.39|65.59|66.32|65.52|17
1653546560000|2022-05-26 06:29:20|66.34|65.54|66.36|65.56|66.36|65.56|66.33|65.53|9
1653546570000|2022-05-26 06:29:30|66.37|65.57|66.3|65.5|66.37|65.57|66.3|65.5|13
1653546580000|2022-05-26 06:29:40|66.29|65.49|66.28|65.48|66.29|65.49|66.27|65.47|10
1653546590000|2022-05-26 06:29:50|66.27|65.47|66.29|65.49|66.3|65.5|66.27|65.47|7
1653546600000|2022-05-26 06:30:00|66.3|65.5|66.29|65.49|66.31|65.51|66.29|65.49|11
1653546610000|2022-05-26 06:30:10|66.28|65.48|66.29|65.49|66.3|65.5|66.28|65.48|6
1653546620000|2022-05-26 06:30:20|66.3|65.5|66.3|65.5|66.3|65.5|66.27|65.47|11
1653546630000|2022-05-26 06:30:30|66.29|65.49|66.19|65.39|66.3|65.5|66.19|65.39|16
1653546640000|2022-05-26 06:30:40|66.18|65.38|66.16|65.36|66.19|65.39|66.15|65.35|16
1653546650000|2022-05-26 06:30:50|66.14|65.34|66.21|65.41|66.21|65.41|66.14|65.34|19
1653546660000|2022-05-26 06:31:00|66.22|65.42|66.2|65.4|66.22|65.42|66.2|65.4|9
1653546670000|2022-05-26 06:31:10|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|2
1653546680000|2022-05-26 06:31:20|66.21|65.41|66.19|65.39|66.21|65.41|66.18|65.38|11
1653546690000|2022-05-26 06:31:30|66.2|65.4|66.16|65.36|66.2|65.4|66.16|65.36|11
1653546700000|2022-05-26 06:31:40|66.18|65.38|66.16|65.36|66.18|65.38|66.16|65.36|11
1653546710000|2022-05-26 06:31:50|66.18|65.38|66.17|65.37|66.18|65.38|66.16|65.36|15
1653546720000|2022-05-26 06:32:00|66.18|65.38|66.18|65.38|66.18|65.38|66.16|65.36|7
1653546730000|2022-05-26 06:32:10|66.16|65.36|66.16|65.36|66.18|65.38|66.11|65.31|22
1653546740000|2022-05-26 06:32:20|66.15|65.35|66.16|65.36|66.16|65.36|66.14|65.34|10
1653546750000|2022-05-26 06:32:30|66.14|65.34|66.19|65.39|66.2|65.4|66.14|65.34|15
1653546760000|2022-05-26 06:32:40|66.2|65.4|66.26|65.46|66.27|65.47|66.17|65.37|21
1653546770000|2022-05-26 06:32:50|66.27|65.47|66.28|65.48|66.29|65.49|66.26|65.46|16
1653546780000|2022-05-26 06:33:00|66.29|65.49|66.29|65.49|66.3|65.5|66.27|65.47|20
1653546790000|2022-05-26 06:33:10|66.27|65.47|66.26|65.46|66.29|65.49|66.26|65.46|10
1653546800000|2022-05-26 06:33:20|66.27|65.47|66.27|65.47|66.27|65.47|66.27|65.47|1
1653546810000|2022-05-26 06:33:30|66.26|65.46|66.26|65.46|66.28|65.48|66.26|65.46|7
1653546820000|2022-05-26 06:33:40|66.27|65.47|66.29|65.49|66.29|65.49|66.26|65.46|15
1653546830000|2022-05-26 06:33:50|66.3|65.5|66.28|65.48|66.3|65.5|66.28|65.48|7
1653546840000|2022-05-26 06:34:00|66.29|65.49|66.29|65.49|66.29|65.49|66.28|65.48|11
1653546850000|2022-05-26 06:34:10|66.28|65.48|66.27|65.47|66.29|65.49|66.27|65.47|13
1653546860000|2022-05-26 06:34:20|66.28|65.48|66.26|65.46|66.28|65.48|66.26|65.46|12
1653546870000|2022-05-26 06:34:30|66.27|65.47|66.26|65.46|66.27|65.47|66.26|65.46|8
1653546880000|2022-05-26 06:34:40|66.27|65.47|66.27|65.47|66.27|65.47|66.26|65.46|13
1653546890000|2022-05-26 06:34:50|66.26|65.46|66.27|65.47|66.28|65.48|66.26|65.46|6
1653546900000|2022-05-26 06:35:00|66.28|65.48|66.29|65.49|66.29|65.49|66.27|65.47|10
1653546910000|2022-05-26 06:35:10|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|4
1653546920000|2022-05-26 06:35:20|66.3|65.5|66.29|65.49|66.3|65.5|66.29|65.49|4
1653546930000|2022-05-26 06:35:30|66.3|65.5|66.28|65.48|66.3|65.5|66.28|65.48|3
1653546940000|2022-05-26 06:35:40|66.29|65.49|66.3|65.5|66.3|65.5|66.28|65.48|7
1653546950000|2022-05-26 06:35:50|66.29|65.49|66.29|65.49|66.29|65.49|66.29|65.49|1
1653546960000|2022-05-26 06:36:00|66.3|65.5|66.32|65.52|66.33|65.53|66.3|65.5|7
1653546990000|2022-05-26 06:36:30|66.31|65.51|66.25|65.45|66.31|65.51|66.25|65.45|11
1653547000000|2022-05-26 06:36:40|66.24|65.44|66.26|65.46|66.28|65.48|66.24|65.44|17
1653547010000|2022-05-26 06:36:50|66.24|65.44|66.25|65.45|66.28|65.48|66.24|65.44|22
1653547020000|2022-05-26 06:37:00|66.26|65.46|66.26|65.46|66.27|65.47|66.25|65.45|9
1653547030000|2022-05-26 06:37:10|66.25|65.45|66.26|65.46|66.26|65.46|66.25|65.45|2
1653547040000|2022-05-26 06:37:20|66.27|65.47|66.27|65.47|66.27|65.47|66.26|65.46|5
1653547050000|2022-05-26 06:37:30|66.26|65.46|66.29|65.49|66.29|65.49|66.26|65.46|8
1653547060000|2022-05-26 06:37:40|66.28|65.48|66.28|65.48|66.29|65.49|66.27|65.47|9
1653547080000|2022-05-26 06:38:00|66.27|65.47|66.28|65.48|66.28|65.48|66.27|65.47|4
1653547090000|2022-05-26 06:38:10|66.27|65.47|66.27|65.47|66.29|65.49|66.24|65.44|14
1653547100000|2022-05-26 06:38:20|66.28|65.48|66.3|65.5|66.31|65.51|66.27|65.47|14
1653547110000|2022-05-26 06:38:30|66.29|65.49|66.3|65.5|66.31|65.51|66.29|65.49|7
1653547120000|2022-05-26 06:38:40|66.31|65.51|66.33|65.53|66.33|65.53|66.3|65.5|11
1653547130000|2022-05-26 06:38:50|66.32|65.52|66.33|65.53|66.33|65.53|66.31|65.51|10
1653547140000|2022-05-26 06:39:00|66.34|65.54|66.32|65.52|66.34|65.54|66.31|65.51|8
1653547150000|2022-05-26 06:39:10|66.33|65.53|66.29|65.49|66.33|65.53|66.28|65.48|19
1653547160000|2022-05-26 06:39:20|66.3|65.5|66.29|65.49|66.31|65.51|66.29|65.49|12
1653547170000|2022-05-26 06:39:30|66.28|65.48|66.28|65.48|66.3|65.5|66.26|65.46|7
1653547180000|2022-05-26 06:39:40|66.29|65.49|66.29|65.49|66.3|65.5|66.27|65.47|15
1653547200000|2022-05-26 06:40:00|66.3|65.5|66.29|65.49|66.3|65.5|66.29|65.49|8
1653547210000|2022-05-26 06:40:10|66.28|65.48|66.28|65.48|66.3|65.5|66.26|65.46|14
1653547220000|2022-05-26 06:40:20|66.27|65.47|66.29|65.49|66.3|65.5|66.27|65.47|15
1653547230000|2022-05-26 06:40:30|66.3|65.5|66.29|65.49|66.31|65.51|66.29|65.49|8
1653547240000|2022-05-26 06:40:40|66.3|65.5|66.3|65.5|66.3|65.5|66.3|65.5|1
1653547250000|2022-05-26 06:40:50|66.31|65.51|66.31|65.51|66.31|65.51|66.29|65.49|10
1653547260000|2022-05-26 06:41:00|66.3|65.5|66.36|65.56|66.38|65.58|66.3|65.5|16
1653547270000|2022-05-26 06:41:10|66.35|65.55|66.37|65.57|66.38|65.58|66.35|65.55|15
1653547280000|2022-05-26 06:41:20|66.35|65.55|66.37|65.57|66.37|65.57|66.35|65.55|2
1653547290000|2022-05-26 06:41:30|66.36|65.56|66.3|65.5|66.36|65.56|66.3|65.5|5
1653547300000|2022-05-26 06:41:40|66.31|65.51|66.31|65.51|66.32|65.52|66.3|65.5|7
1653547310000|2022-05-26 06:41:50|66.32|65.52|66.31|65.51|66.32|65.52|66.31|65.51|10
1653547320000|2022-05-26 06:42:00|66.32|65.52|66.32|65.52|66.33|65.53|66.31|65.51|12
1653547330000|2022-05-26 06:42:10|66.31|65.51|66.31|65.51|66.33|65.53|66.31|65.51|14
1653547340000|2022-05-26 06:42:20|66.32|65.52|66.31|65.51|66.32|65.52|66.3|65.5|9
1653547350000|2022-05-26 06:42:30|66.3|65.5|66.31|65.51|66.32|65.52|66.3|65.5|10
1653547360000|2022-05-26 06:42:40|66.3|65.5|66.3|65.5|66.32|65.52|66.3|65.5|18
1653547370000|2022-05-26 06:42:50|66.31|65.51|66.28|65.48|66.31|65.51|66.27|65.47|14
1653547380000|2022-05-26 06:43:00|66.27|65.47|66.27|65.47|66.29|65.49|66.27|65.47|14
1653547390000|2022-05-26 06:43:10|66.28|65.48|66.27|65.47|66.28|65.48|66.26|65.46|11
1653547400000|2022-05-26 06:43:20|66.26|65.46|66.21|65.41|66.28|65.48|66.21|65.41|17
1653547410000|2022-05-26 06:43:30|66.2|65.4|66.19|65.39|66.21|65.41|66.18|65.38|16
1653547420000|2022-05-26 06:43:40|66.2|65.4|66.2|65.4|66.21|65.41|66.18|65.38|21
1653547430000|2022-05-26 06:43:50|66.21|65.41|66.2|65.4|66.21|65.41|66.18|65.38|17
1653547440000|2022-05-26 06:44:00|66.19|65.39|66.2|65.4|66.21|65.41|66.17|65.37|15
1653547450000|2022-05-26 06:44:10|66.23|65.43|66.3|65.5|66.31|65.51|66.23|65.43|14
1653547460000|2022-05-26 06:44:20|66.28|65.48|66.32|65.52|66.32|65.52|66.28|65.48|17
1653547470000|2022-05-26 06:44:30|66.29|65.49|66.3|65.5|66.32|65.52|66.29|65.49|8
1653547480000|2022-05-26 06:44:40|66.29|65.49|66.3|65.5|66.32|65.52|66.29|65.49|15
1653547490000|2022-05-26 06:44:50|66.29|65.49|66.32|65.52|66.32|65.52|66.29|65.49|6
1653547500000|2022-05-26 06:45:00|66.29|65.49|66.29|65.49|66.3|65.5|66.27|65.47|15
1653547510000|2022-05-26 06:45:10|66.28|65.48|66.28|65.48|66.31|65.51|66.28|65.48|8
1653547520000|2022-05-26 06:45:20|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|13
1653547530000|2022-05-26 06:45:30|66.31|65.51|66.31|65.51|66.32|65.52|66.29|65.49|14
1653547540000|2022-05-26 06:45:40|66.32|65.52|66.29|65.49|66.33|65.53|66.28|65.48|12
1653547550000|2022-05-26 06:45:50|66.27|65.47|66.29|65.49|66.31|65.51|66.27|65.47|12
1653547560000|2022-05-26 06:46:00|66.3|65.5|66.3|65.5|66.31|65.51|66.29|65.49|11
1653547570000|2022-05-26 06:46:10|66.31|65.51|66.31|65.51|66.31|65.51|66.28|65.48|18
1653547580000|2022-05-26 06:46:20|66.29|65.49|66.29|65.49|66.31|65.51|66.28|65.48|11
1653547590000|2022-05-26 06:46:30|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|2
1653547600000|2022-05-26 06:46:40|66.3|65.5|66.29|65.49|66.3|65.5|66.28|65.48|4
1653547610000|2022-05-26 06:46:50|66.3|65.5|66.32|65.52|66.32|65.52|66.29|65.49|7
1653547620000|2022-05-26 06:47:00|66.31|65.51|66.31|65.51|66.31|65.51|66.27|65.47|13
1653547630000|2022-05-26 06:47:10|66.3|65.5|66.3|65.5|66.31|65.51|66.28|65.48|13
1653547640000|2022-05-26 06:47:20|66.31|65.51|66.31|65.51|66.31|65.51|66.3|65.5|3
1653547650000|2022-05-26 06:47:30|66.3|65.5|66.29|65.49|66.31|65.51|66.28|65.48|14
1653547660000|2022-05-26 06:47:40|66.3|65.5|66.29|65.49|66.32|65.52|66.28|65.48|16
1653547670000|2022-05-26 06:47:50|66.3|65.5|66.3|65.5|66.32|65.52|66.29|65.49|8
1653547680000|2022-05-26 06:48:00|66.31|65.51|66.3|65.5|66.31|65.51|66.3|65.5|2
1653547690000|2022-05-26 06:48:10|66.29|65.49|66.29|65.49|66.3|65.5|66.29|65.49|11
1653547700000|2022-05-26 06:48:20|66.28|65.48|66.2|65.4|66.28|65.48|66.19|65.39|21
1653547710000|2022-05-26 06:48:30|66.19|65.39|66.21|65.41|66.21|65.41|66.19|65.39|12
1653547720000|2022-05-26 06:48:40|66.19|65.39|66.19|65.39|66.21|65.41|66.17|65.37|13
1653547730000|2022-05-26 06:48:50|66.21|65.41|66.18|65.38|66.21|65.41|66.17|65.37|18
1653547740000|2022-05-26 06:49:00|66.2|65.4|66.2|65.4|66.2|65.4|66.18|65.38|14
1653547750000|2022-05-26 06:49:10|66.18|65.38|66.19|65.39|66.19|65.39|66.18|65.38|4
1653547760000|2022-05-26 06:49:20|66.18|65.38|66.2|65.4|66.2|65.4|66.18|65.38|15
1653547770000|2022-05-26 06:49:30|66.19|65.39|66.17|65.37|66.2|65.4|66.15|65.35|17
1653547780000|2022-05-26 06:49:40|66.15|65.35|66.18|65.38|66.19|65.39|66.15|65.35|14
1653547790000|2022-05-26 06:49:50|66.17|65.37|66.17|65.37|66.19|65.39|66.17|65.37|10
1653547800000|2022-05-26 06:50:00|66.15|65.35|66.2|65.4|66.2|65.4|66.15|65.35|13
1653547810000|2022-05-26 06:50:10|66.19|65.39|66.2|65.4|66.21|65.41|66.18|65.38|13
1653547820000|2022-05-26 06:50:20|66.21|65.41|66.22|65.42|66.23|65.43|66.21|65.41|16
1653547830000|2022-05-26 06:50:30|66.21|65.41|66.22|65.42|66.23|65.43|66.21|65.41|8
1653547840000|2022-05-26 06:50:40|66.21|65.41|66.23|65.43|66.24|65.44|66.21|65.41|21
1653547850000|2022-05-26 06:50:50|66.24|65.44|66.2|65.4|66.24|65.44|66.19|65.39|15
1653547860000|2022-05-26 06:51:00|66.19|65.39|66.28|65.48|66.28|65.48|66.19|65.39|9
1653547870000|2022-05-26 06:51:10|66.27|65.47|66.27|65.47|66.29|65.49|66.27|65.47|15
1653547880000|2022-05-26 06:51:20|66.23|65.43|66.3|65.5|66.31|65.51|66.22|65.42|11
1653547890000|2022-05-26 06:51:30|66.31|65.51|66.31|65.51|66.32|65.52|66.26|65.46|15
1653547900000|2022-05-26 06:51:40|66.32|65.52|66.31|65.51|66.32|65.52|66.28|65.48|12
1653547910000|2022-05-26 06:51:50|66.32|65.52|66.29|65.49|66.32|65.52|66.28|65.48|11
1653547920000|2022-05-26 06:52:00|66.27|65.47|66.29|65.49|66.29|65.49|66.25|65.45|14
1653547930000|2022-05-26 06:52:10|66.31|65.51|66.28|65.48|66.31|65.51|66.26|65.46|19
1653547940000|2022-05-26 06:52:20|66.29|65.49|66.28|65.48|66.29|65.49|66.27|65.47|10
1653547950000|2022-05-26 06:52:30|66.29|65.49|66.29|65.49|66.29|65.49|66.26|65.46|9
1653547960000|2022-05-26 06:52:40|66.28|65.48|66.28|65.48|66.29|65.49|66.27|65.47|10
1653547970000|2022-05-26 06:52:50|66.26|65.46|66.28|65.48|66.31|65.51|66.26|65.46|16
1653547980000|2022-05-26 06:53:00|66.3|65.5|66.28|65.48|66.31|65.51|66.27|65.47|16
1653547990000|2022-05-26 06:53:10|66.26|65.46|66.28|65.48|66.28|65.48|66.26|65.46|6
1653548000000|2022-05-26 06:53:20|66.26|65.46|66.28|65.48|66.29|65.49|66.26|65.46|10
1653548010000|2022-05-26 06:53:30|66.29|65.49|66.28|65.48|66.3|65.5|66.26|65.46|10
1653548020000|2022-05-26 06:53:40|66.29|65.49|66.29|65.49|66.3|65.5|66.26|65.46|10
1653548030000|2022-05-26 06:53:50|66.28|65.48|66.27|65.47|66.29|65.49|66.25|65.45|5
1653548040000|2022-05-26 06:54:00|66.28|65.48|66.27|65.47|66.29|65.49|66.25|65.45|12
1653548050000|2022-05-26 06:54:10|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|8
1653548060000|2022-05-26 06:54:20|66.28|65.48|66.28|65.48|66.29|65.49|66.27|65.47|14
1653548080000|2022-05-26 06:54:40|66.29|65.49|66.28|65.48|66.29|65.49|66.27|65.47|4
1653548090000|2022-05-26 06:54:50|66.27|65.47|66.29|65.49|66.31|65.51|66.27|65.47|9
1653548100000|2022-05-26 06:55:00|66.28|65.48|66.32|65.52|66.33|65.53|66.28|65.48|10
1653548110000|2022-05-26 06:55:10|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|3
1653548120000|2022-05-26 06:55:20|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|7
1653548130000|2022-05-26 06:55:30|66.33|65.53|66.33|65.53|66.34|65.54|66.32|65.52|7
1653548140000|2022-05-26 06:55:40|66.32|65.52|66.37|65.57|66.38|65.58|66.32|65.52|9
1653548150000|2022-05-26 06:55:50|66.38|65.58|66.38|65.58|66.42|65.62|66.37|65.57|14
1653548160000|2022-05-26 06:56:00|66.39|65.59|66.39|65.59|66.42|65.62|66.38|65.58|14
1653548170000|2022-05-26 06:56:10|66.4|65.6|66.41|65.61|66.42|65.62|66.39|65.59|11
1653548180000|2022-05-26 06:56:20|66.4|65.6|66.42|65.62|66.43|65.63|66.4|65.6|15
1653548190000|2022-05-26 06:56:30|66.43|65.63|66.41|65.61|66.43|65.63|66.41|65.61|13
1653548200000|2022-05-26 06:56:40|66.4|65.6|66.4|65.6|66.41|65.61|66.38|65.58|14
1653548210000|2022-05-26 06:56:50|66.41|65.61|66.4|65.6|66.42|65.62|66.4|65.6|15
1653548220000|2022-05-26 06:57:00|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|9
1653548230000|2022-05-26 06:57:10|66.39|65.59|66.39|65.59|66.39|65.59|66.38|65.58|7
1653548240000|2022-05-26 06:57:20|66.4|65.6|66.4|65.6|66.42|65.62|66.38|65.58|19
1653548250000|2022-05-26 06:57:30|66.41|65.61|66.41|65.61|66.41|65.61|66.39|65.59|13
1653548260000|2022-05-26 06:57:40|66.42|65.62|66.4|65.6|66.42|65.62|66.39|65.59|15
1653548270000|2022-05-26 06:57:50|66.39|65.59|66.4|65.6|66.42|65.62|66.39|65.59|6
1653548280000|2022-05-26 06:58:00|66.41|65.61|66.49|65.69|66.49|65.69|66.41|65.61|19
1653548290000|2022-05-26 06:58:10|66.5|65.7|66.49|65.69|66.52|65.72|66.49|65.69|13
1653548300000|2022-05-26 06:58:20|66.5|65.7|66.5|65.7|66.51|65.71|66.47|65.67|15
1653548310000|2022-05-26 06:58:30|66.51|65.71|66.5|65.7|66.52|65.72|66.48|65.68|15
1653548320000|2022-05-26 06:58:40|66.49|65.69|66.49|65.69|66.52|65.72|66.47|65.67|12
1653548330000|2022-05-26 06:58:50|66.5|65.7|66.5|65.7|66.5|65.7|66.48|65.68|14
1653548340000|2022-05-26 06:59:00|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|12
1653548350000|2022-05-26 06:59:10|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|6
1653548360000|2022-05-26 06:59:20|66.49|65.69|66.5|65.7|66.51|65.71|66.49|65.69|15
1653548370000|2022-05-26 06:59:30|66.51|65.71|66.52|65.72|66.53|65.73|66.51|65.71|7
1653548380000|2022-05-26 06:59:40|66.51|65.71|66.5|65.7|66.52|65.72|66.5|65.7|8
1653548390000|2022-05-26 06:59:50|66.51|65.71|66.5|65.7|66.58|65.78|66.49|65.69|13
1653548400000|2022-05-26 07:00:00|66.49|65.69|66.5|65.7|66.51|65.71|66.48|65.68|24
1653548410000|2022-05-26 07:00:10|66.51|65.71|66.49|65.69|66.52|65.72|66.49|65.69|21
1653548420000|2022-05-26 07:00:20|66.5|65.7|66.49|65.69|66.51|65.71|66.47|65.67|12
1653548430000|2022-05-26 07:00:30|66.5|65.7|66.5|65.7|66.5|65.7|66.47|65.67|18
1653548440000|2022-05-26 07:00:40|66.49|65.69|66.49|65.69|66.51|65.71|66.48|65.68|15
1653548450000|2022-05-26 07:00:50|66.48|65.68|66.5|65.7|66.5|65.7|66.48|65.68|9
1653548460000|2022-05-26 07:01:00|66.51|65.71|66.52|65.72|66.53|65.73|66.49|65.69|20
1653548470000|2022-05-26 07:01:10|66.53|65.73|66.51|65.71|66.53|65.73|66.51|65.71|17
1653548480000|2022-05-26 07:01:20|66.52|65.72|66.52|65.72|66.53|65.73|66.51|65.71|11
1653548490000|2022-05-26 07:01:30|66.51|65.71|66.5|65.7|66.53|65.73|66.5|65.7|15
1653548500000|2022-05-26 07:01:40|66.51|65.71|66.51|65.71|66.52|65.72|66.5|65.7|13
1653548510000|2022-05-26 07:01:50|66.5|65.7|66.59|65.79|66.59|65.79|66.49|65.69|16
1653548520000|2022-05-26 07:02:00|66.58|65.78|66.53|65.73|66.59|65.79|66.52|65.72|12
1653548530000|2022-05-26 07:02:10|66.52|65.72|66.51|65.71|66.53|65.73|66.51|65.71|6
1653548540000|2022-05-26 07:02:20|66.52|65.72|66.49|65.69|66.53|65.73|66.49|65.69|13
1653548550000|2022-05-26 07:02:30|66.5|65.7|66.49|65.69|66.54|65.74|66.48|65.68|22
1653548560000|2022-05-26 07:02:40|66.5|65.7|66.52|65.72|66.53|65.73|66.49|65.69|18
1653548570000|2022-05-26 07:02:50|66.51|65.71|66.6|65.8|66.6|65.8|66.51|65.71|14
1653548580000|2022-05-26 07:03:00|66.59|65.79|66.59|65.79|66.61|65.81|66.59|65.79|9
1653548590000|2022-05-26 07:03:10|66.58|65.78|66.58|65.78|66.59|65.79|66.57|65.77|15
1653548600000|2022-05-26 07:03:20|66.57|65.77|66.61|65.81|66.62|65.82|66.57|65.77|18
1653548610000|2022-05-26 07:03:30|66.6|65.8|66.59|65.79|66.6|65.8|66.59|65.79|2
1653548620000|2022-05-26 07:03:40|66.6|65.8|66.6|65.8|66.6|65.8|66.58|65.78|15
1653548630000|2022-05-26 07:03:50|66.59|65.79|66.59|65.79|66.61|65.81|66.58|65.78|18
1653548640000|2022-05-26 07:04:00|66.58|65.78|66.6|65.8|66.6|65.8|66.57|65.77|20
1653548650000|2022-05-26 07:04:10|66.58|65.78|66.52|65.72|66.59|65.79|66.5|65.7|12
1653548660000|2022-05-26 07:04:20|66.51|65.71|66.51|65.71|66.54|65.74|66.5|65.7|13
1653548670000|2022-05-26 07:04:30|66.52|65.72|66.5|65.7|66.52|65.72|66.5|65.7|14
1653548680000|2022-05-26 07:04:40|66.52|65.72|66.5|65.7|66.52|65.72|66.49|65.69|10
1653548690000|2022-05-26 07:04:50|66.51|65.71|66.5|65.7|66.51|65.71|66.48|65.68|14
1653548700000|2022-05-26 07:05:00|66.49|65.69|66.49|65.69|66.51|65.71|66.49|65.69|15
1653548710000|2022-05-26 07:05:10|66.5|65.7|66.48|65.68|66.5|65.7|66.46|65.66|17
1653548720000|2022-05-26 07:05:20|66.46|65.66|66.48|65.68|66.5|65.7|66.46|65.66|10
1653548730000|2022-05-26 07:05:30|66.47|65.67|66.46|65.66|66.48|65.68|66.45|65.65|12
1653548740000|2022-05-26 07:05:40|66.47|65.67|66.47|65.67|66.49|65.69|66.46|65.66|13
1653548750000|2022-05-26 07:05:50|66.48|65.68|66.51|65.71|66.51|65.71|66.47|65.67|11
1653548760000|2022-05-26 07:06:00|66.52|65.72|66.5|65.7|66.52|65.72|66.48|65.68|11
1653548770000|2022-05-26 07:06:10|66.49|65.69|66.49|65.69|66.5|65.7|66.47|65.67|21
1653548780000|2022-05-26 07:06:20|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|8
1653548790000|2022-05-26 07:06:30|66.48|65.68|66.48|65.68|66.51|65.71|66.47|65.67|18
1653548800000|2022-05-26 07:06:40|66.46|65.66|66.48|65.68|66.5|65.7|66.46|65.66|14
1653548810000|2022-05-26 07:06:50|66.46|65.66|66.46|65.66|66.49|65.69|66.41|65.61|16
1653548820000|2022-05-26 07:07:00|66.44|65.64|66.4|65.6|66.44|65.64|66.38|65.58|10
1653548830000|2022-05-26 07:07:10|66.39|65.59|66.39|65.59|66.43|65.63|66.37|65.57|13
1653548840000|2022-05-26 07:07:20|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|4
1653548850000|2022-05-26 07:07:30|66.38|65.58|66.39|65.59|66.41|65.61|66.38|65.58|8
1653548860000|2022-05-26 07:07:40|66.41|65.61|66.39|65.59|66.41|65.61|66.38|65.58|14
1653548870000|2022-05-26 07:07:50|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|8
1653548880000|2022-05-26 07:08:00|66.4|65.6|66.39|65.59|66.4|65.6|66.38|65.58|16
1653548890000|2022-05-26 07:08:10|66.38|65.58|66.39|65.59|66.4|65.6|66.38|65.58|16
1653548900000|2022-05-26 07:08:20|66.4|65.6|66.39|65.59|66.4|65.6|66.38|65.58|14
1653548910000|2022-05-26 07:08:30|66.38|65.58|66.38|65.58|66.4|65.6|66.38|65.58|9
1653548920000|2022-05-26 07:08:40|66.39|65.59|66.37|65.57|66.39|65.59|66.36|65.56|8
1653548930000|2022-05-26 07:08:50|66.34|65.54|66.38|65.58|66.39|65.59|66.34|65.54|22
1653548940000|2022-05-26 07:09:00|66.37|65.57|66.35|65.55|66.38|65.58|66.35|65.55|15
1653548950000|2022-05-26 07:09:10|66.36|65.56|66.36|65.56|66.37|65.57|66.33|65.53|11
1653548960000|2022-05-26 07:09:20|66.38|65.58|66.36|65.56|66.38|65.58|66.36|65.56|9
1653548970000|2022-05-26 07:09:30|66.37|65.57|66.33|65.53|66.38|65.58|66.33|65.53|17
1653548980000|2022-05-26 07:09:40|66.36|65.56|66.3|65.5|66.37|65.57|66.28|65.48|18
1653548990000|2022-05-26 07:09:50|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|5
1653549000000|2022-05-26 07:10:00|66.3|65.5|66.32|65.52|66.32|65.52|66.3|65.5|6
1653549020000|2022-05-26 07:10:20|66.33|65.53|66.31|65.51|66.37|65.57|66.3|65.5|12
1653549030000|2022-05-26 07:10:30|66.32|65.52|66.36|65.56|66.37|65.57|66.31|65.51|12
1653549040000|2022-05-26 07:10:40|66.37|65.57|66.34|65.54|66.39|65.59|66.29|65.49|18
1653549050000|2022-05-26 07:10:50|66.36|65.56|66.41|65.61|66.41|65.61|66.35|65.55|15
1653549060000|2022-05-26 07:11:00|66.42|65.62|66.4|65.6|66.43|65.63|66.4|65.6|18
1653549070000|2022-05-26 07:11:10|66.41|65.61|66.39|65.59|66.44|65.64|66.39|65.59|19
1653549080000|2022-05-26 07:11:20|66.4|65.6|66.41|65.61|66.41|65.61|66.4|65.6|8
1653549090000|2022-05-26 07:11:30|66.42|65.62|66.4|65.6|66.42|65.62|66.39|65.59|7
1653549100000|2022-05-26 07:11:40|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|14
1653549110000|2022-05-26 07:11:50|66.39|65.59|66.39|65.59|66.42|65.62|66.39|65.59|15
1653549120000|2022-05-26 07:12:00|66.41|65.61|66.43|65.63|66.43|65.63|66.4|65.6|11
1653549140000|2022-05-26 07:12:20|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|4
1653549150000|2022-05-26 07:12:30|66.42|65.62|66.44|65.64|66.44|65.64|66.41|65.61|9
1653549160000|2022-05-26 07:12:40|66.43|65.63|66.4|65.6|66.43|65.63|66.38|65.58|18
1653549170000|2022-05-26 07:12:50|66.38|65.58|66.33|65.53|66.42|65.62|66.32|65.52|17
1653549180000|2022-05-26 07:13:00|66.32|65.52|66.3|65.5|66.33|65.53|66.29|65.49|18
1653549190000|2022-05-26 07:13:10|66.29|65.49|66.28|65.48|66.31|65.51|66.25|65.45|20
1653549200000|2022-05-26 07:13:20|66.29|65.49|66.28|65.48|66.3|65.5|66.26|65.46|11
1653549210000|2022-05-26 07:13:30|66.26|65.46|66.28|65.48|66.28|65.48|66.26|65.46|4
1653549220000|2022-05-26 07:13:40|66.24|65.44|66.22|65.42|66.25|65.45|66.22|65.42|5
1653549230000|2022-05-26 07:13:50|66.24|65.44|66.24|65.44|66.25|65.45|66.21|65.41|12
1653549240000|2022-05-26 07:14:00|66.23|65.43|66.24|65.44|66.25|65.45|66.2|65.4|21
1653549250000|2022-05-26 07:14:10|66.2|65.4|66.21|65.41|66.25|65.45|66.2|65.4|19
1653549260000|2022-05-26 07:14:20|66.22|65.42|66.2|65.4|66.23|65.43|66.2|65.4|14
1653549270000|2022-05-26 07:14:30|66.21|65.41|66.2|65.4|66.22|65.42|66.2|65.4|12
1653549280000|2022-05-26 07:14:40|66.21|65.41|66.18|65.38|66.21|65.41|66.15|65.35|21
1653549290000|2022-05-26 07:14:50|66.17|65.37|66.12|65.32|66.17|65.37|66.1|65.3|17
1653549300000|2022-05-26 07:15:00|66.13|65.33|66.19|65.39|66.2|65.4|66.12|65.32|25
1653549310000|2022-05-26 07:15:10|66.18|65.38|66.21|65.41|66.22|65.42|66.18|65.38|12
1653549320000|2022-05-26 07:15:20|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|8
1653549330000|2022-05-26 07:15:30|66.2|65.4|66.18|65.38|66.22|65.42|66.18|65.38|21
1653549340000|2022-05-26 07:15:40|66.19|65.39|66.12|65.32|66.21|65.41|66.11|65.31|21
1653549350000|2022-05-26 07:15:50|66.1|65.3|66|65.2|66.1|65.3|66|65.2|19
1653549360000|2022-05-26 07:16:00|65.99|65.19|66|65.2|66.02|65.22|65.99|65.19|13
1653549370000|2022-05-26 07:16:10|66.01|65.21|66.09|65.29|66.09|65.29|66|65.2|18
1653549380000|2022-05-26 07:16:20|66.08|65.28|66.08|65.28|66.1|65.3|66.07|65.27|20
1653549390000|2022-05-26 07:16:30|66.06|65.26|66.08|65.28|66.1|65.3|66.03|65.23|15
1653549400000|2022-05-26 07:16:40|66.07|65.27|66.09|65.29|66.09|65.29|66.06|65.26|16
1653549410000|2022-05-26 07:16:50|66.08|65.28|66.07|65.27|66.08|65.28|66.06|65.26|15
1653549420000|2022-05-26 07:17:00|66.08|65.28|66.08|65.28|66.08|65.28|66.02|65.22|12
1653549430000|2022-05-26 07:17:10|66.09|65.29|66.1|65.3|66.1|65.3|66.08|65.28|12
1653549440000|2022-05-26 07:17:20|66.11|65.31|66.12|65.32|66.12|65.32|66.1|65.3|8
1653549450000|2022-05-26 07:17:30|66.11|65.31|66.2|65.4|66.21|65.41|66.11|65.31|18
1653549460000|2022-05-26 07:17:40|66.18|65.38|66.18|65.38|66.19|65.39|66.16|65.36|11
1653549470000|2022-05-26 07:17:50|66.16|65.36|66.18|65.38|66.2|65.4|66.16|65.36|12
1653549480000|2022-05-26 07:18:00|66.17|65.37|66.19|65.39|66.19|65.39|66.12|65.32|12
1653549490000|2022-05-26 07:18:10|66.18|65.38|66.12|65.32|66.18|65.38|66.11|65.31|15
1653549500000|2022-05-26 07:18:20|66.13|65.33|66.19|65.39|66.19|65.39|66.13|65.33|9
1653549510000|2022-05-26 07:18:30|66.18|65.38|66.18|65.38|66.19|65.39|66.18|65.38|3
1653549520000|2022-05-26 07:18:40|66.19|65.39|66.19|65.39|66.19|65.39|66.18|65.38|3
1653549530000|2022-05-26 07:18:50|66.18|65.38|66.16|65.36|66.19|65.39|66.15|65.35|15
1653549540000|2022-05-26 07:19:00|66.17|65.37|66.16|65.36|66.18|65.38|66.16|65.36|15
1653549550000|2022-05-26 07:19:10|66.17|65.37|66.17|65.37|66.19|65.39|66.16|65.36|12
1653549560000|2022-05-26 07:19:20|66.16|65.36|66.17|65.37|66.18|65.38|66.16|65.36|6
1653549570000|2022-05-26 07:19:30|66.18|65.38|66.18|65.38|66.19|65.39|66.16|65.36|12
1653549580000|2022-05-26 07:19:40|66.17|65.37|66.17|65.37|66.18|65.38|66.16|65.36|12
1653549590000|2022-05-26 07:19:50|66.16|65.36|66.17|65.37|66.17|65.37|66.11|65.31|13
1653549600000|2022-05-26 07:20:00|66.16|65.36|66.18|65.38|66.18|65.38|66.16|65.36|11
1653549610000|2022-05-26 07:20:10|66.19|65.39|66.2|65.4|66.22|65.42|66.17|65.37|12
1653549620000|2022-05-26 07:20:20|66.22|65.42|66.22|65.42|66.22|65.42|66.19|65.39|11
1653549630000|2022-05-26 07:20:30|66.2|65.4|66.2|65.4|66.22|65.42|66.17|65.37|20
1653549640000|2022-05-26 07:20:40|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|4
1653549650000|2022-05-26 07:20:50|66.21|65.41|66.19|65.39|66.21|65.41|66.19|65.39|8
1653549660000|2022-05-26 07:21:00|66.2|65.4|66.19|65.39|66.21|65.41|66.19|65.39|15
1653549670000|2022-05-26 07:21:10|66.2|65.4|66.19|65.39|66.21|65.41|66.18|65.38|12
1653549680000|2022-05-26 07:21:20|66.16|65.36|66.19|65.39|66.2|65.4|66.15|65.35|15
1653549690000|2022-05-26 07:21:30|66.18|65.38|66.19|65.39|66.19|65.39|66.17|65.37|9
1653549700000|2022-05-26 07:21:40|66.18|65.38|66.15|65.35|66.19|65.39|66.15|65.35|13
1653549710000|2022-05-26 07:21:50|66.09|65.29|66.19|65.39|66.2|65.4|66.09|65.29|15
1653549720000|2022-05-26 07:22:00|66.18|65.38|66.21|65.41|66.21|65.41|66.18|65.38|8
1653549730000|2022-05-26 07:22:10|66.22|65.42|66.21|65.41|66.22|65.42|66.19|65.39|12
1653549740000|2022-05-26 07:22:20|66.22|65.42|66.29|65.49|66.32|65.52|66.22|65.42|19
1653549750000|2022-05-26 07:22:30|66.3|65.5|66.44|65.64|66.45|65.65|66.29|65.49|15
1653549760000|2022-05-26 07:22:40|66.45|65.65|66.42|65.62|66.47|65.67|66.4|65.6|20
1653549770000|2022-05-26 07:22:50|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|13
1653549780000|2022-05-26 07:23:00|66.42|65.62|66.43|65.63|66.43|65.63|66.38|65.58|15
1653549790000|2022-05-26 07:23:10|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|8
1653549800000|2022-05-26 07:23:20|66.44|65.64|66.53|65.73|66.53|65.73|66.43|65.63|21
1653549810000|2022-05-26 07:23:30|66.52|65.72|66.52|65.72|66.52|65.72|66.46|65.66|16
1653549820000|2022-05-26 07:23:40|66.51|65.71|66.49|65.69|66.52|65.72|66.46|65.66|19
1653549830000|2022-05-26 07:23:50|66.48|65.68|66.49|65.69|66.53|65.73|66.48|65.68|14
1653549840000|2022-05-26 07:24:00|66.5|65.7|66.51|65.71|66.51|65.71|66.48|65.68|13
1653549850000|2022-05-26 07:24:10|66.5|65.7|66.52|65.72|66.52|65.72|66.47|65.67|16
1653549860000|2022-05-26 07:24:20|66.5|65.7|66.49|65.69|66.52|65.72|66.48|65.68|12
1653549870000|2022-05-26 07:24:30|66.5|65.7|66.5|65.7|66.52|65.72|66.49|65.69|18
1653549880000|2022-05-26 07:24:40|66.49|65.69|66.49|65.69|66.51|65.71|66.49|65.69|15
1653549890000|2022-05-26 07:24:50|66.5|65.7|66.49|65.69|66.51|65.71|66.47|65.67|16
1653549900000|2022-05-26 07:25:00|66.48|65.68|66.56|65.76|66.57|65.77|66.48|65.68|14
1653549910000|2022-05-26 07:25:10|66.55|65.75|66.47|65.67|66.55|65.75|66.47|65.67|16
1653549920000|2022-05-26 07:25:20|66.48|65.68|66.49|65.69|66.52|65.72|66.47|65.67|12
1653549930000|2022-05-26 07:25:30|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|6
1653549940000|2022-05-26 07:25:40|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|6
1653549950000|2022-05-26 07:25:50|66.5|65.7|66.51|65.71|66.52|65.72|66.47|65.67|12
1653549960000|2022-05-26 07:26:00|66.5|65.7|66.49|65.69|66.51|65.71|66.49|65.69|8
1653549970000|2022-05-26 07:26:10|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|18
1653549980000|2022-05-26 07:26:20|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|2
1653549990000|2022-05-26 07:26:30|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|12
1653550000000|2022-05-26 07:26:40|66.5|65.7|66.52|65.72|66.52|65.72|66.48|65.68|6
1653550010000|2022-05-26 07:26:50|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|4
1653550020000|2022-05-26 07:27:00|66.53|65.73|66.52|65.72|66.53|65.73|66.51|65.71|8
1653550030000|2022-05-26 07:27:10|66.53|65.73|66.53|65.73|66.53|65.73|66.52|65.72|5
1653550040000|2022-05-26 07:27:20|66.52|65.72|66.51|65.71|66.53|65.73|66.51|65.71|14
1653550050000|2022-05-26 07:27:30|66.52|65.72|66.48|65.68|66.52|65.72|66.48|65.68|11
1653550060000|2022-05-26 07:27:40|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|6
1653550070000|2022-05-26 07:27:50|66.49|65.69|66.49|65.69|66.52|65.72|66.45|65.65|26
1653550080000|2022-05-26 07:28:00|66.5|65.7|66.52|65.72|66.52|65.72|66.47|65.67|20
1653550090000|2022-05-26 07:28:10|66.48|65.68|66.48|65.68|66.52|65.72|66.43|65.63|22
1653550100000|2022-05-26 07:28:20|66.47|65.67|66.48|65.68|66.51|65.71|66.47|65.67|9
1653550110000|2022-05-26 07:28:30|66.49|65.69|66.49|65.69|66.52|65.72|66.48|65.68|10
1653550120000|2022-05-26 07:28:40|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|8
1653550130000|2022-05-26 07:28:50|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|13
1653550140000|2022-05-26 07:29:00|66.49|65.69|66.57|65.77|66.58|65.78|66.49|65.69|13
1653550150000|2022-05-26 07:29:10|66.59|65.79|66.58|65.78|66.59|65.79|66.56|65.76|22
1653550160000|2022-05-26 07:29:20|66.57|65.77|66.57|65.77|66.6|65.8|66.56|65.76|12
1653550170000|2022-05-26 07:29:30|66.56|65.76|66.57|65.77|66.58|65.78|66.56|65.76|6
1653550180000|2022-05-26 07:29:40|66.58|65.78|66.57|65.77|66.59|65.79|66.56|65.76|12
1653550190000|2022-05-26 07:29:50|66.56|65.76|66.6|65.8|66.6|65.8|66.56|65.76|6
1653550200000|2022-05-26 07:30:00|66.59|65.79|66.57|65.77|66.6|65.8|66.51|65.71|24
1653550210000|2022-05-26 07:30:10|66.56|65.76|66.49|65.69|66.56|65.76|66.48|65.68|14
1653550220000|2022-05-26 07:30:20|66.5|65.7|66.5|65.7|66.53|65.73|66.49|65.69|14
1653550230000|2022-05-26 07:30:30|66.49|65.69|66.49|65.69|66.5|65.7|66.47|65.67|12
1653550240000|2022-05-26 07:30:40|66.5|65.7|66.49|65.69|66.5|65.7|66.47|65.67|10
1653550250000|2022-05-26 07:30:50|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|6
1653550260000|2022-05-26 07:31:00|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|17
1653550270000|2022-05-26 07:31:10|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|9
1653550280000|2022-05-26 07:31:20|66.48|65.68|66.48|65.68|66.49|65.69|66.48|65.68|11
1653550290000|2022-05-26 07:31:30|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|12
1653550300000|2022-05-26 07:31:40|66.47|65.67|66.47|65.67|66.48|65.68|66.46|65.66|11
1653550310000|2022-05-26 07:31:50|66.46|65.66|66.47|65.67|66.49|65.69|66.45|65.65|15
1653550320000|2022-05-26 07:32:00|66.46|65.66|66.49|65.69|66.51|65.71|66.46|65.66|17
1653550330000|2022-05-26 07:32:10|66.5|65.7|66.48|65.68|66.52|65.72|66.48|65.68|13
1653550340000|2022-05-26 07:32:20|66.49|65.69|66.47|65.67|66.49|65.69|66.46|65.66|8
1653550350000|2022-05-26 07:32:30|66.48|65.68|66.48|65.68|66.48|65.68|66.47|65.67|9
1653550360000|2022-05-26 07:32:40|66.47|65.67|66.47|65.67|66.48|65.68|66.47|65.67|7
1653550370000|2022-05-26 07:32:50|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|12
1653550380000|2022-05-26 07:33:00|66.48|65.68|66.48|65.68|66.48|65.68|66.47|65.67|7
1653550390000|2022-05-26 07:33:10|66.47|65.67|66.49|65.69|66.49|65.69|66.47|65.67|11
1653550400000|2022-05-26 07:33:20|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|7
1653550410000|2022-05-26 07:33:30|66.51|65.71|66.49|65.69|66.51|65.71|66.49|65.69|3
1653550420000|2022-05-26 07:33:40|66.5|65.7|66.5|65.7|66.51|65.71|66.49|65.69|9
1653550430000|2022-05-26 07:33:50|66.51|65.71|66.52|65.72|66.53|65.73|66.51|65.71|4
1653550440000|2022-05-26 07:34:00|66.53|65.73|66.52|65.72|66.53|65.73|66.52|65.72|10
1653550450000|2022-05-26 07:34:10|66.53|65.73|66.53|65.73|66.53|65.73|66.52|65.72|5
1653550460000|2022-05-26 07:34:20|66.52|65.72|66.54|65.74|66.54|65.74|66.52|65.72|7
1653550470000|2022-05-26 07:34:30|66.53|65.73|66.6|65.8|66.6|65.8|66.52|65.72|13
1653550480000|2022-05-26 07:34:40|66.59|65.79|66.59|65.79|66.64|65.84|66.57|65.77|21
1653550490000|2022-05-26 07:34:50|66.58|65.78|66.58|65.78|66.6|65.8|66.56|65.76|15
1653550500000|2022-05-26 07:35:00|66.59|65.79|66.58|65.78|66.59|65.79|66.58|65.78|4
1653550510000|2022-05-26 07:35:10|66.59|65.79|66.58|65.78|66.59|65.79|66.57|65.77|7
1653550520000|2022-05-26 07:35:20|66.61|65.81|66.61|65.81|66.61|65.81|66.61|65.81|1
1653550530000|2022-05-26 07:35:30|66.59|65.79|66.59|65.79|66.6|65.8|66.58|65.78|10
1653550540000|2022-05-26 07:35:40|66.58|65.78|66.58|65.78|66.6|65.8|66.57|65.77|13
1653550550000|2022-05-26 07:35:50|66.59|65.79|66.58|65.78|66.59|65.79|66.57|65.77|14
1653550560000|2022-05-26 07:36:00|66.57|65.77|66.58|65.78|66.59|65.79|66.57|65.77|10
1653550570000|2022-05-26 07:36:10|66.57|65.77|66.58|65.78|66.58|65.78|66.56|65.76|4
1653550580000|2022-05-26 07:36:20|66.57|65.77|66.58|65.78|66.59|65.79|66.57|65.77|10
1653550590000|2022-05-26 07:36:30|66.59|65.79|66.61|65.81|66.61|65.81|66.59|65.79|7
1653550600000|2022-05-26 07:36:40|66.6|65.8|66.61|65.81|66.61|65.81|66.59|65.79|8
1653550610000|2022-05-26 07:36:50|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|2
1653550620000|2022-05-26 07:37:00|66.62|65.82|66.62|65.82|66.63|65.83|66.61|65.81|15
1653550630000|2022-05-26 07:37:10|66.63|65.83|66.62|65.82|66.63|65.83|66.62|65.82|14
1653550640000|2022-05-26 07:37:20|66.63|65.83|66.64|65.84|66.64|65.84|66.61|65.81|10
1653550650000|2022-05-26 07:37:30|66.63|65.83|66.63|65.83|66.64|65.84|66.62|65.82|9
1653550670000|2022-05-26 07:37:50|66.64|65.84|66.68|65.88|66.69|65.89|66.64|65.84|12
1653550680000|2022-05-26 07:38:00|66.69|65.89|66.68|65.88|66.69|65.89|66.66|65.86|16
1653550690000|2022-05-26 07:38:10|66.69|65.89|66.73|65.93|66.73|65.93|66.68|65.88|14
1653550700000|2022-05-26 07:38:20|66.75|65.95|66.77|65.97|66.79|65.99|66.7|65.9|14
1653550710000|2022-05-26 07:38:30|66.78|65.98|66.77|65.97|66.78|65.98|66.75|65.95|21
1653550720000|2022-05-26 07:38:40|66.76|65.96|66.78|65.98|66.79|65.99|66.76|65.96|19
1653550730000|2022-05-26 07:38:50|66.79|65.99|66.78|65.98|66.79|65.99|66.77|65.97|6
1653550740000|2022-05-26 07:39:00|66.77|65.97|66.78|65.98|66.79|65.99|66.77|65.97|10
1653550750000|2022-05-26 07:39:10|66.79|65.99|66.8|66|66.81|66.01|66.78|65.98|6
1653550760000|2022-05-26 07:39:20|66.81|66.01|66.79|65.99|66.82|66.02|66.79|65.99|7
1653550770000|2022-05-26 07:39:30|66.8|66|66.79|65.99|66.8|66|66.79|65.99|8
1653550780000|2022-05-26 07:39:40|66.8|66|66.79|65.99|66.8|66|66.79|65.99|4
1653550790000|2022-05-26 07:39:50|66.8|66|66.79|65.99|66.82|66.02|66.78|65.98|12
1653550800000|2022-05-26 07:40:00|66.78|65.98|66.79|65.99|66.81|66.01|66.78|65.98|18
1653550810000|2022-05-26 07:40:10|66.78|65.98|66.79|65.99|66.81|66.01|66.78|65.98|16
1653550820000|2022-05-26 07:40:20|66.76|65.96|66.68|65.88|66.77|65.97|66.68|65.88|18
1653550830000|2022-05-26 07:40:30|66.69|65.89|66.68|65.88|66.7|65.9|66.68|65.88|12
1653550840000|2022-05-26 07:40:40|66.67|65.87|66.67|65.87|66.68|65.88|66.67|65.87|7
1653550850000|2022-05-26 07:40:50|66.66|65.86|66.67|65.87|66.67|65.87|66.66|65.86|8
1653550860000|2022-05-26 07:41:00|66.68|65.88|66.7|65.9|66.71|65.91|66.68|65.88|14
1653550870000|2022-05-26 07:41:10|66.71|65.91|66.7|65.9|66.71|65.91|66.69|65.89|12
1653550880000|2022-05-26 07:41:20|66.69|65.89|66.7|65.9|66.7|65.9|66.69|65.89|2
1653550890000|2022-05-26 07:41:30|66.71|65.91|66.71|65.91|66.72|65.92|66.71|65.91|3
1653550900000|2022-05-26 07:41:40|66.7|65.9|66.71|65.91|66.72|65.92|66.7|65.9|8
1653550910000|2022-05-26 07:41:50|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|10
1653550920000|2022-05-26 07:42:00|66.74|65.94|66.78|65.98|66.79|65.99|66.74|65.94|12
1653550930000|2022-05-26 07:42:10|66.77|65.97|66.78|65.98|66.8|66|66.77|65.97|10
1653550940000|2022-05-26 07:42:20|66.79|65.99|66.79|65.99|66.79|65.99|66.78|65.98|9
1653550950000|2022-05-26 07:42:30|66.78|65.98|66.69|65.89|66.8|66|66.69|65.89|15
1653550960000|2022-05-26 07:42:40|66.68|65.88|66.68|65.88|66.72|65.92|66.67|65.87|16
1653550970000|2022-05-26 07:42:50|66.66|65.86|66.69|65.89|66.72|65.92|66.66|65.86|12
1653550980000|2022-05-26 07:43:00|66.67|65.87|66.69|65.89|66.71|65.91|66.67|65.87|17
1653550990000|2022-05-26 07:43:10|66.7|65.9|66.68|65.88|66.7|65.9|66.67|65.87|7
1653551000000|2022-05-26 07:43:20|66.69|65.89|66.67|65.87|66.69|65.89|66.67|65.87|3
1653551010000|2022-05-26 07:43:30|66.68|65.88|66.69|65.89|66.72|65.92|66.67|65.87|19
1653551020000|2022-05-26 07:43:40|66.68|65.88|66.68|65.88|66.69|65.89|66.67|65.87|13
1653551030000|2022-05-26 07:43:50|66.67|65.87|66.67|65.87|66.69|65.89|66.67|65.87|12
1653551040000|2022-05-26 07:44:00|66.68|65.88|66.68|65.88|66.68|65.88|66.67|65.87|5
1653551050000|2022-05-26 07:44:10|66.69|65.89|66.65|65.85|66.7|65.9|66.64|65.84|18
1653551060000|2022-05-26 07:44:20|66.64|65.84|66.68|65.88|66.71|65.91|66.63|65.83|16
1653551070000|2022-05-26 07:44:30|66.7|65.9|66.68|65.88|66.7|65.9|66.65|65.85|13
1653551080000|2022-05-26 07:44:40|66.69|65.89|66.68|65.88|66.7|65.9|66.66|65.86|14
1653551090000|2022-05-26 07:44:50|66.67|65.87|66.68|65.88|66.71|65.91|66.67|65.87|9
1653551100000|2022-05-26 07:45:00|66.69|65.89|66.69|65.89|66.7|65.9|66.67|65.87|11
1653551110000|2022-05-26 07:45:10|66.68|65.88|66.69|65.89|66.69|65.89|66.68|65.88|10
1653551120000|2022-05-26 07:45:20|66.7|65.9|66.72|65.92|66.72|65.92|66.7|65.9|7
1653551130000|2022-05-26 07:45:30|66.73|65.93|66.72|65.92|66.79|65.99|66.71|65.91|11
1653551140000|2022-05-26 07:45:40|66.73|65.93|66.72|65.92|66.73|65.93|66.72|65.92|8
1653551150000|2022-05-26 07:45:50|66.73|65.93|66.73|65.93|66.73|65.93|66.72|65.92|3
1653551160000|2022-05-26 07:46:00|66.74|65.94|66.73|65.93|66.74|65.94|66.73|65.93|2
1653551170000|2022-05-26 07:46:10|66.74|65.94|66.79|65.99|66.79|65.99|66.74|65.94|7
1653551180000|2022-05-26 07:46:20|66.8|66|66.79|65.99|66.82|66.02|66.76|65.96|21
1653551190000|2022-05-26 07:46:30|66.76|65.96|66.79|65.99|66.83|66.03|66.76|65.96|13
1653551200000|2022-05-26 07:46:40|66.8|66|66.79|65.99|66.83|66.03|66.79|65.99|9
1653551210000|2022-05-26 07:46:50|66.81|66.01|66.8|66|66.82|66.02|66.79|65.99|16
1653551220000|2022-05-26 07:47:00|66.79|65.99|66.8|66|66.82|66.02|66.76|65.96|21
1653551230000|2022-05-26 07:47:10|66.79|65.99|66.79|65.99|66.79|65.99|66.77|65.97|13
1653551240000|2022-05-26 07:47:20|66.78|65.98|66.78|65.98|66.82|66.02|66.78|65.98|18
1653551250000|2022-05-26 07:47:30|66.79|65.99|66.79|65.99|66.8|66|66.77|65.97|16
1653551260000|2022-05-26 07:47:40|66.78|65.98|66.78|65.98|66.79|65.99|66.78|65.98|9
1653551270000|2022-05-26 07:47:50|66.79|65.99|66.79|65.99|66.79|65.99|66.78|65.98|5
1653551280000|2022-05-26 07:48:00|66.78|65.98|66.78|65.98|66.81|66.01|66.78|65.98|9
1653551290000|2022-05-26 07:48:10|66.79|65.99|66.77|65.97|66.79|65.99|66.77|65.97|9
1653551300000|2022-05-26 07:48:20|66.74|65.94|66.78|65.98|66.78|65.98|66.74|65.94|3
1653551310000|2022-05-26 07:48:30|66.77|65.97|66.75|65.95|66.81|66.01|66.75|65.95|13
1653551320000|2022-05-26 07:48:40|66.74|65.94|66.69|65.89|66.74|65.94|66.68|65.88|16
1653551330000|2022-05-26 07:48:50|66.7|65.9|66.7|65.9|66.71|65.91|66.67|65.87|17
1653551340000|2022-05-26 07:49:00|66.69|65.89|66.69|65.89|66.7|65.9|66.69|65.89|13
1653551350000|2022-05-26 07:49:10|66.7|65.9|66.69|65.89|66.71|65.91|66.68|65.88|12
1653551360000|2022-05-26 07:49:20|66.7|65.9|66.7|65.9|66.71|65.91|66.7|65.9|3
1653551370000|2022-05-26 07:49:30|66.69|65.89|66.69|65.89|66.7|65.9|66.68|65.88|9
1653551380000|2022-05-26 07:49:40|66.68|65.88|66.68|65.88|66.7|65.9|66.68|65.88|7
1653551390000|2022-05-26 07:49:50|66.69|65.89|66.69|65.89|66.69|65.89|66.68|65.88|7
1653551400000|2022-05-26 07:50:00|66.7|65.9|66.69|65.89|66.7|65.9|66.66|65.86|11
1653551410000|2022-05-26 07:50:10|66.68|65.88|66.68|65.88|66.69|65.89|66.65|65.85|11
1653551420000|2022-05-26 07:50:20|66.7|65.9|66.61|65.81|66.7|65.9|66.61|65.81|9
1653551430000|2022-05-26 07:50:30|66.6|65.8|66.62|65.82|66.62|65.82|66.59|65.79|9
1653551440000|2022-05-26 07:50:40|66.61|65.81|66.6|65.8|66.61|65.81|66.6|65.8|4
1653551450000|2022-05-26 07:50:50|66.61|65.81|66.63|65.83|66.63|65.83|66.6|65.8|9
1653551460000|2022-05-26 07:51:00|66.62|65.82|66.63|65.83|66.65|65.85|66.62|65.82|14
1653551470000|2022-05-26 07:51:10|66.62|65.82|66.62|65.82|66.63|65.83|66.62|65.82|9
1653551480000|2022-05-26 07:51:20|66.63|65.83|66.63|65.83|66.63|65.83|66.62|65.82|15
1653551490000|2022-05-26 07:51:30|66.62|65.82|66.63|65.83|66.63|65.83|66.62|65.82|14
1653551500000|2022-05-26 07:51:40|66.62|65.82|66.72|65.92|66.72|65.92|66.62|65.82|21
1653551510000|2022-05-26 07:51:50|66.69|65.89|66.7|65.9|66.72|65.92|66.68|65.88|17
1653551520000|2022-05-26 07:52:00|66.71|65.91|66.7|65.9|66.71|65.91|66.69|65.89|6
1653551530000|2022-05-26 07:52:10|66.69|65.89|66.71|65.91|66.71|65.91|66.68|65.88|13
1653551540000|2022-05-26 07:52:20|66.7|65.9|66.7|65.9|66.71|65.91|66.68|65.88|15
1653551550000|2022-05-26 07:52:30|66.71|65.91|66.7|65.9|66.71|65.91|66.7|65.9|6
1653551560000|2022-05-26 07:52:40|66.69|65.89|66.68|65.88|66.72|65.92|66.68|65.88|13
1653551570000|2022-05-26 07:52:50|66.71|65.91|66.62|65.82|66.71|65.91|66.62|65.82|6
1653551580000|2022-05-26 07:53:00|66.63|65.83|66.63|65.83|66.63|65.83|66.62|65.82|15
1653551590000|2022-05-26 07:53:10|66.62|65.82|66.63|65.83|66.63|65.83|66.62|65.82|16
1653551600000|2022-05-26 07:53:20|66.62|65.82|66.62|65.82|66.63|65.83|66.62|65.82|7
1653551610000|2022-05-26 07:53:30|66.61|65.81|66.61|65.81|66.62|65.82|66.61|65.81|13
1653551620000|2022-05-26 07:53:40|66.62|65.82|66.62|65.82|66.63|65.83|66.61|65.81|5
1653551630000|2022-05-26 07:53:50|66.63|65.83|66.72|65.92|66.72|65.92|66.63|65.83|12
1653551640000|2022-05-26 07:54:00|66.7|65.9|66.7|65.9|66.73|65.93|66.68|65.88|20
1653551650000|2022-05-26 07:54:10|66.68|65.88|66.7|65.9|66.73|65.93|66.68|65.88|16
1653551660000|2022-05-26 07:54:20|66.69|65.89|66.69|65.89|66.71|65.91|66.68|65.88|17
1653551670000|2022-05-26 07:54:30|66.68|65.88|66.69|65.89|66.71|65.91|66.68|65.88|19
1653551680000|2022-05-26 07:54:40|66.71|65.91|66.71|65.91|66.72|65.92|66.68|65.88|15
1653551690000|2022-05-26 07:54:50|66.72|65.92|66.69|65.89|66.72|65.92|66.69|65.89|16
1653551700000|2022-05-26 07:55:00|66.71|65.91|66.72|65.92|66.72|65.92|66.68|65.88|18
1653551710000|2022-05-26 07:55:10|66.73|65.93|66.74|65.94|66.74|65.94|66.71|65.91|11
1653551720000|2022-05-26 07:55:20|66.75|65.95|66.72|65.92|66.75|65.95|66.71|65.91|7
1653551730000|2022-05-26 07:55:30|66.73|65.93|66.73|65.93|66.74|65.94|66.72|65.92|5
1653551740000|2022-05-26 07:55:40|66.72|65.92|66.72|65.92|66.73|65.93|66.71|65.91|7
1653551750000|2022-05-26 07:55:50|66.73|65.93|66.77|65.97|66.81|66.01|66.71|65.91|15
1653551760000|2022-05-26 07:56:00|66.78|65.98|66.78|65.98|66.81|66.01|66.77|65.97|11
1653551770000|2022-05-26 07:56:10|66.76|65.96|66.77|65.97|66.77|65.97|66.71|65.91|17
1653551780000|2022-05-26 07:56:20|66.78|65.98|66.77|65.97|66.78|65.98|66.77|65.97|8
1653551790000|2022-05-26 07:56:30|66.78|65.98|66.78|65.98|66.79|65.99|66.76|65.96|11
1653551800000|2022-05-26 07:56:40|66.77|65.97|66.79|65.99|66.79|65.99|66.77|65.97|3
1653551810000|2022-05-26 07:56:50|66.78|65.98|66.78|65.98|66.79|65.99|66.76|65.96|14
1653551820000|2022-05-26 07:57:00|66.79|65.99|66.78|65.98|66.79|65.99|66.76|65.96|8
1653551830000|2022-05-26 07:57:10|66.8|66|66.7|65.9|66.8|66|66.7|65.9|14
1653551840000|2022-05-26 07:57:20|66.71|65.91|66.71|65.91|66.73|65.93|66.7|65.9|7
1653551860000|2022-05-26 07:57:40|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|4
1653551870000|2022-05-26 07:57:50|66.72|65.92|66.71|65.91|66.72|65.92|66.67|65.87|15
1653551880000|2022-05-26 07:58:00|66.67|65.87|66.68|65.88|66.71|65.91|66.67|65.87|16
1653551890000|2022-05-26 07:58:10|66.69|65.89|66.7|65.9|66.71|65.91|66.69|65.89|10
1653551900000|2022-05-26 07:58:20|66.69|65.89|66.7|65.9|66.71|65.91|66.69|65.89|10
1653551910000|2022-05-26 07:58:30|66.71|65.91|66.73|65.93|66.73|65.93|66.7|65.9|8
1653551920000|2022-05-26 07:58:40|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|2
1653551930000|2022-05-26 07:58:50|66.72|65.92|66.72|65.92|66.73|65.93|66.72|65.92|5
1653551940000|2022-05-26 07:59:00|66.73|65.93|66.72|65.92|66.74|65.94|66.71|65.91|10
1653551950000|2022-05-26 07:59:10|66.71|65.91|66.72|65.92|66.72|65.92|66.69|65.89|14
1653551960000|2022-05-26 07:59:20|66.73|65.93|66.72|65.92|66.74|65.94|66.71|65.91|12
1653551970000|2022-05-26 07:59:30|66.73|65.93|66.72|65.92|66.73|65.93|66.71|65.91|10
1653551980000|2022-05-26 07:59:40|66.71|65.91|66.72|65.92|66.72|65.92|66.7|65.9|14
1653551990000|2022-05-26 07:59:50|66.71|65.91|66.72|65.92|66.72|65.92|66.71|65.91|8
1653552000000|2022-05-26 08:00:00|66.71|65.91|66.72|65.92|66.72|65.92|66.71|65.91|6
1653552010000|2022-05-26 08:00:10|66.71|65.91|66.71|65.91|66.73|65.93|66.7|65.9|11
1653552020000|2022-05-26 08:00:20|66.7|65.9|66.69|65.89|66.7|65.9|66.68|65.88|8
1653552030000|2022-05-26 08:00:30|66.68|65.88|66.69|65.89|66.69|65.89|66.68|65.88|6
1653552040000|2022-05-26 08:00:40|66.68|65.88|66.75|65.95|66.75|65.95|66.67|65.87|18
1653552050000|2022-05-26 08:00:50|66.74|65.94|66.73|65.93|66.76|65.96|66.69|65.89|24
1653552060000|2022-05-26 08:01:00|66.72|65.92|66.7|65.9|66.72|65.92|66.67|65.87|16
1653552070000|2022-05-26 08:01:10|66.69|65.89|66.69|65.89|66.7|65.9|66.68|65.88|11
1653552080000|2022-05-26 08:01:20|66.68|65.88|66.67|65.87|66.7|65.9|66.67|65.87|12
1653552090000|2022-05-26 08:01:30|66.66|65.86|66.68|65.88|66.7|65.9|66.66|65.86|9
1653552100000|2022-05-26 08:01:40|66.67|65.87|66.67|65.87|66.68|65.88|66.67|65.87|11
1653552110000|2022-05-26 08:01:50|66.68|65.88|66.67|65.87|66.68|65.88|66.67|65.87|4
1653552120000|2022-05-26 08:02:00|66.68|65.88|66.65|65.85|66.68|65.88|66.65|65.85|9
1653552130000|2022-05-26 08:02:10|66.66|65.86|66.6|65.8|66.69|65.89|66.59|65.79|17
1653552140000|2022-05-26 08:02:20|66.63|65.83|66.61|65.81|66.63|65.83|66.58|65.78|18
1653552150000|2022-05-26 08:02:30|66.62|65.82|66.62|65.82|66.62|65.82|66.61|65.81|9
1653552160000|2022-05-26 08:02:40|66.61|65.81|66.61|65.81|66.62|65.82|66.61|65.81|3
1653552170000|2022-05-26 08:02:50|66.62|65.82|66.6|65.8|66.62|65.82|66.59|65.79|9
1653552180000|2022-05-26 08:03:00|66.59|65.79|66.62|65.82|66.62|65.82|66.59|65.79|7
1653552190000|2022-05-26 08:03:10|66.61|65.81|66.59|65.79|66.63|65.83|66.59|65.79|14
1653552200000|2022-05-26 08:03:20|66.6|65.8|66.6|65.8|66.61|65.81|66.59|65.79|5
1653552210000|2022-05-26 08:03:30|66.61|65.81|66.56|65.76|66.61|65.81|66.56|65.76|12
1653552220000|2022-05-26 08:03:40|66.55|65.75|66.59|65.79|66.59|65.79|66.55|65.75|14
1653552230000|2022-05-26 08:03:50|66.58|65.78|66.56|65.76|66.6|65.8|66.55|65.75|20
1653552240000|2022-05-26 08:04:00|66.55|65.75|66.56|65.76|66.57|65.77|66.55|65.75|10
1653552250000|2022-05-26 08:04:10|66.55|65.75|66.56|65.76|66.56|65.76|66.55|65.75|2
1653552260000|2022-05-26 08:04:20|66.57|65.77|66.5|65.7|66.57|65.77|66.48|65.68|14
1653552270000|2022-05-26 08:04:30|66.51|65.71|66.5|65.7|66.51|65.71|66.47|65.67|15
1653552280000|2022-05-26 08:04:40|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|16
1653552290000|2022-05-26 08:04:50|66.49|65.69|66.47|65.67|66.5|65.7|66.45|65.65|17
1653552300000|2022-05-26 08:05:00|66.5|65.7|66.49|65.69|66.5|65.7|66.45|65.65|17
1653552310000|2022-05-26 08:05:10|66.48|65.68|66.5|65.7|66.5|65.7|66.48|65.68|14
1653552320000|2022-05-26 08:05:20|66.52|65.72|66.49|65.69|66.52|65.72|66.47|65.67|15
1653552330000|2022-05-26 08:05:30|66.48|65.68|66.47|65.67|66.51|65.71|66.45|65.65|15
1653552340000|2022-05-26 08:05:40|66.46|65.66|66.36|65.56|66.47|65.67|66.36|65.56|17
1653552350000|2022-05-26 08:05:50|66.37|65.57|66.4|65.6|66.42|65.62|66.33|65.53|18
1653552360000|2022-05-26 08:06:00|66.39|65.59|66.39|65.59|66.43|65.63|66.37|65.57|9
1653552370000|2022-05-26 08:06:10|66.42|65.62|66.41|65.61|66.42|65.62|66.39|65.59|12
1653552380000|2022-05-26 08:06:20|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|14
1653552390000|2022-05-26 08:06:30|66.4|65.6|66.4|65.6|66.42|65.62|66.39|65.59|11
1653552400000|2022-05-26 08:06:40|66.39|65.59|66.41|65.61|66.41|65.61|66.39|65.59|9
1653552410000|2022-05-26 08:06:50|66.4|65.6|66.39|65.59|66.42|65.62|66.39|65.59|14
1653552420000|2022-05-26 08:07:00|66.4|65.6|66.42|65.62|66.43|65.63|66.39|65.59|15
1653552430000|2022-05-26 08:07:10|66.4|65.6|66.49|65.69|66.51|65.71|66.4|65.6|13
1653552440000|2022-05-26 08:07:20|66.5|65.7|66.46|65.66|66.51|65.71|66.45|65.65|9
1653552450000|2022-05-26 08:07:30|66.51|65.71|66.41|65.61|66.51|65.71|66.4|65.6|8
1653552460000|2022-05-26 08:07:40|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|4
1653552470000|2022-05-26 08:07:50|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|2
1653552480000|2022-05-26 08:08:00|66.42|65.62|66.4|65.6|66.44|65.64|66.4|65.6|14
1653552490000|2022-05-26 08:08:10|66.41|65.61|66.4|65.6|66.41|65.61|66.38|65.58|17
1653552500000|2022-05-26 08:08:20|66.39|65.59|66.42|65.62|66.42|65.62|66.39|65.59|15
1653552510000|2022-05-26 08:08:30|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|9
1653552520000|2022-05-26 08:08:40|66.4|65.6|66.41|65.61|66.41|65.61|66.4|65.6|2
1653552530000|2022-05-26 08:08:50|66.42|65.62|66.4|65.6|66.42|65.62|66.4|65.6|7
1653552540000|2022-05-26 08:09:00|66.41|65.61|66.42|65.62|66.42|65.62|66.4|65.6|12
1653552550000|2022-05-26 08:09:10|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|9
1653552560000|2022-05-26 08:09:20|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|13
1653552570000|2022-05-26 08:09:30|66.41|65.61|66.46|65.66|66.46|65.66|66.41|65.61|5
1653552580000|2022-05-26 08:09:40|66.47|65.67|66.41|65.61|66.47|65.67|66.4|65.6|12
1653552590000|2022-05-26 08:09:50|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|10
1653552600000|2022-05-26 08:10:00|66.4|65.6|66.4|65.6|66.41|65.61|66.38|65.58|11
1653552610000|2022-05-26 08:10:10|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|3
1653552620000|2022-05-26 08:10:20|66.4|65.6|66.38|65.58|66.41|65.61|66.38|65.58|6
1653552630000|2022-05-26 08:10:30|66.39|65.59|66.38|65.58|66.4|65.6|66.37|65.57|12
1653552640000|2022-05-26 08:10:40|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|8
1653552650000|2022-05-26 08:10:50|66.39|65.59|66.39|65.59|66.39|65.59|66.38|65.58|3
1653552660000|2022-05-26 08:11:00|66.38|65.58|66.38|65.58|66.39|65.59|66.38|65.58|15
1653552670000|2022-05-26 08:11:10|66.39|65.59|66.38|65.58|66.4|65.6|66.38|65.58|14
1653552680000|2022-05-26 08:11:20|66.37|65.57|66.37|65.57|66.38|65.58|66.36|65.56|9
1653552690000|2022-05-26 08:11:30|66.36|65.56|66.37|65.57|66.37|65.57|66.35|65.55|8
1653552700000|2022-05-26 08:11:40|66.36|65.56|66.31|65.51|66.39|65.59|66.31|65.51|15
1653552710000|2022-05-26 08:11:50|66.32|65.52|66.29|65.49|66.32|65.52|66.28|65.48|10
1653552720000|2022-05-26 08:12:00|66.3|65.5|66.38|65.58|66.38|65.58|66.3|65.5|7
1653552730000|2022-05-26 08:12:10|66.39|65.59|66.38|65.58|66.39|65.59|66.36|65.56|15
1653552740000|2022-05-26 08:12:20|66.39|65.59|66.39|65.59|66.4|65.6|66.38|65.58|5
1653552750000|2022-05-26 08:12:30|66.38|65.58|66.36|65.56|66.39|65.59|66.36|65.56|10
1653552760000|2022-05-26 08:12:40|66.37|65.57|66.39|65.59|66.41|65.61|66.37|65.57|10
1653552770000|2022-05-26 08:12:50|66.38|65.58|66.38|65.58|66.4|65.6|66.37|65.57|7
1653552780000|2022-05-26 08:13:00|66.37|65.57|66.37|65.57|66.4|65.6|66.36|65.56|9
1653552790000|2022-05-26 08:13:10|66.39|65.59|66.38|65.58|66.39|65.59|66.37|65.57|5
1653552800000|2022-05-26 08:13:20|66.37|65.57|66.36|65.56|66.39|65.59|66.36|65.56|19
1653552810000|2022-05-26 08:13:30|66.37|65.57|66.37|65.57|66.39|65.59|66.36|65.56|21
1653552820000|2022-05-26 08:13:40|66.38|65.58|66.38|65.58|66.38|65.58|66.38|65.58|1
1653552830000|2022-05-26 08:13:50|66.37|65.57|66.38|65.58|66.38|65.58|66.37|65.57|4
1653552840000|2022-05-26 08:14:00|66.37|65.57|66.37|65.57|66.38|65.58|66.36|65.56|7
1653552850000|2022-05-26 08:14:10|66.38|65.58|66.38|65.58|66.38|65.58|66.37|65.57|3
1653552860000|2022-05-26 08:14:20|66.4|65.6|66.4|65.6|66.4|65.6|66.37|65.57|5
1653552870000|2022-05-26 08:14:30|66.38|65.58|66.37|65.57|66.38|65.58|66.36|65.56|4
1653552880000|2022-05-26 08:14:40|66.36|65.56|66.31|65.51|66.36|65.56|66.3|65.5|9
1653552890000|2022-05-26 08:14:50|66.3|65.5|66.3|65.5|66.31|65.51|66.3|65.5|7
1653552900000|2022-05-26 08:15:00|66.31|65.51|66.3|65.5|66.31|65.51|66.29|65.49|10
1653552910000|2022-05-26 08:15:10|66.29|65.49|66.31|65.51|66.32|65.52|66.29|65.49|13
1653552920000|2022-05-26 08:15:20|66.33|65.53|66.29|65.49|66.33|65.53|66.27|65.47|18
1653552930000|2022-05-26 08:15:30|66.27|65.47|66.24|65.44|66.31|65.51|66.24|65.44|19
1653552940000|2022-05-26 08:15:40|66.23|65.43|66.23|65.43|66.24|65.44|66.22|65.42|20
1653552950000|2022-05-26 08:15:50|66.22|65.42|66.21|65.41|66.24|65.44|66.21|65.41|7
1653552960000|2022-05-26 08:16:00|66.23|65.43|66.27|65.47|66.29|65.49|66.21|65.41|20
1653552970000|2022-05-26 08:16:10|66.28|65.48|66.35|65.55|66.4|65.6|66.28|65.48|12
1653552980000|2022-05-26 08:16:20|66.36|65.56|66.36|65.56|66.37|65.57|66.35|65.55|13
1653552990000|2022-05-26 08:16:30|66.37|65.57|66.36|65.56|66.38|65.58|66.36|65.56|8
1653553000000|2022-05-26 08:16:40|66.37|65.57|66.35|65.55|66.37|65.57|66.34|65.54|4
1653553010000|2022-05-26 08:16:50|66.34|65.54|66.34|65.54|66.39|65.59|66.34|65.54|11
1653553020000|2022-05-26 08:17:00|66.35|65.55|66.29|65.49|66.35|65.55|66.29|65.49|11
1653553030000|2022-05-26 08:17:10|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|6
1653553040000|2022-05-26 08:17:20|66.28|65.48|66.27|65.47|66.3|65.5|66.27|65.47|13
1653553050000|2022-05-26 08:17:30|66.28|65.48|66.27|65.47|66.29|65.49|66.24|65.44|13
1653553060000|2022-05-26 08:17:40|66.28|65.48|66.27|65.47|66.29|65.49|66.24|65.44|16
1653553070000|2022-05-26 08:17:50|66.29|65.49|66.28|65.48|66.32|65.52|66.27|65.47|21
1653553080000|2022-05-26 08:18:00|66.31|65.51|66.28|65.48|66.32|65.52|66.27|65.47|17
1653553090000|2022-05-26 08:18:10|66.29|65.49|66.29|65.49|66.31|65.51|66.28|65.48|10
1653553100000|2022-05-26 08:18:20|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|2
1653553110000|2022-05-26 08:18:30|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|4
1653553120000|2022-05-26 08:18:40|66.3|65.5|66.29|65.49|66.3|65.5|66.29|65.49|2
1653553130000|2022-05-26 08:18:50|66.28|65.48|66.26|65.46|66.29|65.49|66.26|65.46|6
1653553140000|2022-05-26 08:19:00|66.25|65.45|66.26|65.46|66.29|65.49|66.25|65.45|12
1653553150000|2022-05-26 08:19:10|66.25|65.45|66.26|65.46|66.28|65.48|66.25|65.45|10
1653553160000|2022-05-26 08:19:20|66.27|65.47|66.22|65.42|66.31|65.51|66.21|65.41|17
1653553170000|2022-05-26 08:19:30|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|4
1653553180000|2022-05-26 08:19:40|66.19|65.39|66.19|65.39|66.2|65.4|66.17|65.37|9
1653553190000|2022-05-26 08:19:50|66.18|65.38|66.17|65.37|66.19|65.39|66.16|65.36|9
1653553200000|2022-05-26 08:20:00|66.13|65.33|66.12|65.32|66.13|65.33|66.1|65.3|15
1653553210000|2022-05-26 08:20:10|66.11|65.31|66.14|65.34|66.14|65.34|66.11|65.31|6
1653553220000|2022-05-26 08:20:20|66.15|65.35|66.16|65.36|66.18|65.38|66.15|65.35|12
1653553230000|2022-05-26 08:20:30|66.15|65.35|66.16|65.36|66.16|65.36|66.15|65.35|10
1653553240000|2022-05-26 08:20:40|66.15|65.35|66.16|65.36|66.17|65.37|66.15|65.35|5
1653553250000|2022-05-26 08:20:50|66.17|65.37|66.17|65.37|66.18|65.38|66.14|65.34|14
1653553260000|2022-05-26 08:21:00|66.16|65.36|66.07|65.27|66.16|65.36|66.06|65.26|13
1653553270000|2022-05-26 08:21:10|66.08|65.28|65.67|64.87|66.08|65.28|65.67|64.87|30
1653553280000|2022-05-26 08:21:20|65.68|64.88|65.25|64.45|65.68|64.88|65.25|64.45|36
1653553290000|2022-05-26 08:21:30|65.24|64.44|64.99|64.19|65.25|64.45|64.99|64.19|33
1653553300000|2022-05-26 08:21:40|65.02|64.22|65.25|64.45|65.26|64.46|65.01|64.21|27
1653553310000|2022-05-26 08:21:50|65.26|64.46|65.29|64.49|65.3|64.5|65.21|64.41|22
1653553320000|2022-05-26 08:22:00|65.3|64.5|65.2|64.4|65.31|64.51|65.14|64.34|29
1653553330000|2022-05-26 08:22:10|65.18|64.38|65.26|64.46|65.35|64.55|65.17|64.37|26
1653553340000|2022-05-26 08:22:20|65.27|64.47|65.21|64.41|65.28|64.48|65.18|64.38|23
1653553350000|2022-05-26 08:22:30|65.22|64.42|65.27|64.47|65.29|64.49|65.21|64.41|13
1653553360000|2022-05-26 08:22:40|65.29|64.49|65.05|64.25|65.3|64.5|65.05|64.25|25
1653553370000|2022-05-26 08:22:50|65.06|64.26|64.81|64.01|65.06|64.26|64.81|64.01|30
1653553380000|2022-05-26 08:23:00|64.76|63.96|64.66|63.86|64.76|63.96|64.57|63.77|33
1653553390000|2022-05-26 08:23:10|64.67|63.87|64.75|63.95|64.86|64.06|64.65|63.85|27
1653553400000|2022-05-26 08:23:20|64.74|63.94|64.78|63.98|64.79|63.99|64.7|63.9|20
1653553410000|2022-05-26 08:23:30|64.79|63.99|64.77|63.97|64.85|64.05|64.75|63.95|20
1653553420000|2022-05-26 08:23:40|64.76|63.96|64.78|63.98|64.8|64|64.73|63.93|25
1653553430000|2022-05-26 08:23:50|64.79|63.99|64.79|63.99|64.79|63.99|64.72|63.92|26
1653553440000|2022-05-26 08:24:00|64.8|64|64.82|64.02|64.85|64.05|64.78|63.98|18
1653553450000|2022-05-26 08:24:10|64.81|64.01|64.93|64.13|64.93|64.13|64.77|63.97|26
1653553460000|2022-05-26 08:24:20|64.96|64.16|64.87|64.07|64.99|64.19|64.87|64.07|27
1653553470000|2022-05-26 08:24:30|64.86|64.06|64.83|64.03|64.86|64.06|64.8|64|20
1653553480000|2022-05-26 08:24:40|64.82|64.02|64.8|64|64.85|64.05|64.78|63.98|20
1653553490000|2022-05-26 08:24:50|64.81|64.01|64.8|64|64.85|64.05|64.8|64|19
1653553500000|2022-05-26 08:25:00|64.82|64.02|64.73|63.93|64.83|64.03|64.71|63.91|23
1653553510000|2022-05-26 08:25:10|64.72|63.92|64.7|63.9|64.72|63.92|64.69|63.89|17
1653553520000|2022-05-26 08:25:20|64.69|63.89|64.58|63.78|64.7|63.9|64.57|63.77|13
1653553530000|2022-05-26 08:25:30|64.57|63.77|64.27|63.47|64.57|63.77|64.19|63.39|28
1653553540000|2022-05-26 08:25:40|64.28|63.48|64.27|63.47|64.4|63.6|64.25|63.45|28
1653553550000|2022-05-26 08:25:50|64.26|63.46|64.28|63.48|64.28|63.48|64.1|63.3|33
1653553560000|2022-05-26 08:26:00|64.29|63.49|64.34|63.54|64.4|63.6|64.27|63.47|25
1653553570000|2022-05-26 08:26:10|64.36|63.56|64.26|63.46|64.36|63.56|64.26|63.46|22
1653553580000|2022-05-26 08:26:20|64.27|63.47|64.27|63.47|64.27|63.47|64.19|63.39|24
1653553590000|2022-05-26 08:26:30|64.26|63.46|64.28|63.48|64.29|63.49|64.24|63.44|16
1653553600000|2022-05-26 08:26:40|64.27|63.47|64.33|63.53|64.33|63.53|64.27|63.47|18
1653553610000|2022-05-26 08:26:50|64.35|63.55|64.4|63.6|64.4|63.6|64.35|63.55|14
1653553620000|2022-05-26 08:27:00|64.41|63.61|64.34|63.54|64.43|63.63|64.32|63.52|22
1653553630000|2022-05-26 08:27:10|64.33|63.53|64.35|63.55|64.38|63.58|64.33|63.53|20
1653553640000|2022-05-26 08:27:20|64.37|63.57|64.4|63.6|64.47|63.67|64.36|63.56|19
1653553650000|2022-05-26 08:27:30|64.41|63.61|64.43|63.63|64.45|63.65|64.41|63.61|23
1653553660000|2022-05-26 08:27:40|64.44|63.64|64.48|63.68|64.48|63.68|64.42|63.62|19
1653553670000|2022-05-26 08:27:50|64.46|63.66|64.44|63.64|64.48|63.68|64.41|63.61|21
1653553680000|2022-05-26 08:28:00|64.45|63.65|64.47|63.67|64.47|63.67|64.43|63.63|17
1653553690000|2022-05-26 08:28:10|64.48|63.68|64.48|63.68|64.56|63.76|64.48|63.68|22
1653553700000|2022-05-26 08:28:20|64.47|63.67|64.53|63.73|64.56|63.76|64.47|63.67|20
1653553710000|2022-05-26 08:28:30|64.51|63.71|64.5|63.7|64.51|63.71|64.48|63.68|11
1653553720000|2022-05-26 08:28:40|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|10
1653553730000|2022-05-26 08:28:50|64.49|63.69|64.48|63.68|64.5|63.7|64.48|63.68|14
1653553740000|2022-05-26 08:29:00|64.49|63.69|64.41|63.61|64.5|63.7|64.4|63.6|17
1653553750000|2022-05-26 08:29:10|64.42|63.62|64.4|63.6|64.42|63.62|64.39|63.59|18
1653553760000|2022-05-26 08:29:20|64.38|63.58|64.36|63.56|64.39|63.59|64.36|63.56|10
1653553770000|2022-05-26 08:29:30|64.35|63.55|64.34|63.54|64.37|63.57|64.32|63.52|20
1653553780000|2022-05-26 08:29:40|64.35|63.55|64.36|63.56|64.38|63.58|64.33|63.53|16
1653553790000|2022-05-26 08:29:50|64.34|63.54|64.31|63.51|64.37|63.57|64.29|63.49|12
1653553800000|2022-05-26 08:30:00|64.32|63.52|64.36|63.56|64.36|63.56|64.28|63.48|19
1653553810000|2022-05-26 08:30:10|64.37|63.57|64.52|63.72|64.52|63.72|64.37|63.57|19
1653553820000|2022-05-26 08:30:20|64.51|63.71|64.51|63.71|64.53|63.73|64.5|63.7|17
1653553830000|2022-05-26 08:30:30|64.52|63.72|64.43|63.63|64.52|63.72|64.4|63.6|16
1653553840000|2022-05-26 08:30:40|64.42|63.62|64.48|63.68|64.48|63.68|64.41|63.61|25
1653553850000|2022-05-26 08:30:50|64.47|63.67|64.39|63.59|64.48|63.68|64.39|63.59|19
1653553860000|2022-05-26 08:31:00|64.4|63.6|64.18|63.38|64.4|63.6|64.18|63.38|21
1653553870000|2022-05-26 08:31:10|64.2|63.4|64.3|63.5|64.32|63.52|64.19|63.39|22
1653553880000|2022-05-26 08:31:20|64.32|63.52|64.41|63.61|64.46|63.66|64.32|63.52|22
1653553890000|2022-05-26 08:31:30|64.42|63.62|64.49|63.69|64.49|63.69|64.4|63.6|16
1653553900000|2022-05-26 08:31:40|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|11
1653553910000|2022-05-26 08:31:50|64.5|63.7|64.49|63.69|64.51|63.71|64.49|63.69|15
1653553920000|2022-05-26 08:32:00|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|18
1653553930000|2022-05-26 08:32:10|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|7
1653553940000|2022-05-26 08:32:20|64.49|63.69|64.52|63.72|64.52|63.72|64.49|63.69|11
1653553950000|2022-05-26 08:32:30|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|11
1653553960000|2022-05-26 08:32:40|64.5|63.7|64.49|63.69|64.52|63.72|64.47|63.67|18
1653553970000|2022-05-26 08:32:50|64.5|63.7|64.49|63.69|64.5|63.7|64.47|63.67|16
1653553980000|2022-05-26 08:33:00|64.47|63.67|64.47|63.67|64.5|63.7|64.47|63.67|14
1653553990000|2022-05-26 08:33:10|64.45|63.65|64.38|63.58|64.45|63.65|64.38|63.58|13
1653554000000|2022-05-26 08:33:20|64.39|63.59|64.38|63.58|64.39|63.59|64.37|63.57|12
1653554010000|2022-05-26 08:33:30|64.39|63.59|64.39|63.59|64.39|63.59|64.38|63.58|5
1653554020000|2022-05-26 08:33:40|64.38|63.58|64.32|63.52|64.39|63.59|64.31|63.51|15
1653554030000|2022-05-26 08:33:50|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|11
1653554040000|2022-05-26 08:34:00|64.3|63.5|64.1|63.3|64.31|63.51|64.1|63.3|19
1653554050000|2022-05-26 08:34:10|64.09|63.29|63.88|63.08|64.09|63.29|63.78|62.98|27
1653554060000|2022-05-26 08:34:20|63.9|63.1|64.04|63.24|64.09|63.29|63.89|63.09|25
1653554070000|2022-05-26 08:34:30|64.05|63.25|63.97|63.17|64.08|63.28|63.97|63.17|21
1653554080000|2022-05-26 08:34:40|63.99|63.19|63.95|63.15|64.01|63.21|63.93|63.13|25
1653554090000|2022-05-26 08:34:50|63.94|63.14|63.89|63.09|63.96|63.16|63.88|63.08|26
1653554100000|2022-05-26 08:35:00|63.88|63.08|63.92|63.12|63.92|63.12|63.88|63.08|12
1653554110000|2022-05-26 08:35:10|63.91|63.11|64.01|63.21|64.03|63.23|63.91|63.11|22
1653554120000|2022-05-26 08:35:20|64|63.2|63.96|63.16|64.01|63.21|63.94|63.14|17
1653554130000|2022-05-26 08:35:30|63.97|63.17|63.95|63.15|63.97|63.17|63.94|63.14|11
1653554140000|2022-05-26 08:35:40|63.96|63.16|63.95|63.15|63.96|63.16|63.94|63.14|12
1653554150000|2022-05-26 08:35:50|63.96|63.16|63.93|63.13|63.96|63.16|63.91|63.11|18
1653554160000|2022-05-26 08:36:00|63.94|63.14|63.98|63.18|63.98|63.18|63.92|63.12|15
1653554170000|2022-05-26 08:36:10|63.99|63.19|64.07|63.27|64.08|63.28|63.98|63.18|19
1653554180000|2022-05-26 08:36:20|64.08|63.28|64.09|63.29|64.1|63.3|64.06|63.26|21
1653554190000|2022-05-26 08:36:30|64.1|63.3|64.09|63.29|64.11|63.31|64.05|63.25|15
1653554200000|2022-05-26 08:36:40|64.07|63.27|64.11|63.31|64.12|63.32|64.07|63.27|15
1653554210000|2022-05-26 08:36:50|64.12|63.32|64.13|63.33|64.13|63.33|64.11|63.31|10
1653554220000|2022-05-26 08:37:00|64.14|63.34|64.11|63.31|64.18|63.38|64.11|63.31|22
1653554230000|2022-05-26 08:37:10|64.12|63.32|64.13|63.33|64.13|63.33|64.09|63.29|27
1653554240000|2022-05-26 08:37:20|64.16|63.36|64.17|63.37|64.18|63.38|64.16|63.36|16
1653554250000|2022-05-26 08:37:30|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|11
1653554260000|2022-05-26 08:37:40|64.19|63.39|64.2|63.4|64.2|63.4|64.18|63.38|7
1653554270000|2022-05-26 08:37:50|64.22|63.42|64.25|63.45|64.25|63.45|64.22|63.42|10
1653554280000|2022-05-26 08:38:00|64.23|63.43|64.26|63.46|64.27|63.47|64.23|63.43|9
1653554290000|2022-05-26 08:38:10|64.27|63.47|64.26|63.46|64.28|63.48|64.24|63.44|17
1653554300000|2022-05-26 08:38:20|64.27|63.47|64.28|63.48|64.29|63.49|64.26|63.46|10
1653554310000|2022-05-26 08:38:30|64.29|63.49|64.29|63.49|64.3|63.5|64.27|63.47|13
1653554320000|2022-05-26 08:38:40|64.28|63.48|64.4|63.6|64.41|63.61|64.28|63.48|16
1653554330000|2022-05-26 08:38:50|64.41|63.61|64.36|63.56|64.41|63.61|64.34|63.54|21
1653554340000|2022-05-26 08:39:00|64.37|63.57|64.38|63.58|64.38|63.58|64.35|63.55|18
1653554350000|2022-05-26 08:39:10|64.37|63.57|64.39|63.59|64.39|63.59|64.37|63.57|18
1653554360000|2022-05-26 08:39:20|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|19
1653554370000|2022-05-26 08:39:30|64.39|63.59|64.4|63.6|64.44|63.64|64.39|63.59|10
1653554380000|2022-05-26 08:39:40|64.39|63.59|64.41|63.61|64.41|63.61|64.39|63.59|13
1653554390000|2022-05-26 08:39:50|64.4|63.6|64.47|63.67|64.47|63.67|64.4|63.6|11
1653554400000|2022-05-26 08:40:00|64.46|63.66|64.47|63.67|64.47|63.67|64.45|63.65|8
1653554410000|2022-05-26 08:40:10|64.48|63.68|64.47|63.67|64.48|63.68|64.43|63.63|18
1653554420000|2022-05-26 08:40:20|64.48|63.68|64.38|63.58|64.48|63.68|64.36|63.56|22
1653554430000|2022-05-26 08:40:30|64.39|63.59|64.29|63.49|64.39|63.59|64.29|63.49|17
1653554440000|2022-05-26 08:40:40|64.28|63.48|64.29|63.49|64.3|63.5|64.28|63.48|16
1653554450000|2022-05-26 08:40:50|64.28|63.48|64.29|63.49|64.32|63.52|64.27|63.47|13
1653554460000|2022-05-26 08:41:00|64.28|63.48|64.39|63.59|64.39|63.59|64.28|63.48|10
1653554470000|2022-05-26 08:41:10|64.38|63.58|64.39|63.59|64.41|63.61|64.36|63.56|19
1653554480000|2022-05-26 08:41:20|64.4|63.6|64.37|63.57|64.4|63.6|64.37|63.57|19
1653554490000|2022-05-26 08:41:30|64.38|63.58|64.3|63.5|64.4|63.6|64.29|63.49|18
1653554500000|2022-05-26 08:41:40|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|8
1653554510000|2022-05-26 08:41:50|64.29|63.49|64.29|63.49|64.3|63.5|64.23|63.43|22
1653554520000|2022-05-26 08:42:00|64.28|63.48|64.39|63.59|64.39|63.59|64.26|63.46|14
1653554530000|2022-05-26 08:42:10|64.38|63.58|64.4|63.6|64.4|63.6|64.38|63.58|15
1653554540000|2022-05-26 08:42:20|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|8
1653554550000|2022-05-26 08:42:30|64.39|63.59|64.28|63.48|64.39|63.59|64.28|63.48|14
1653554560000|2022-05-26 08:42:40|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|12
1653554570000|2022-05-26 08:42:50|64.28|63.48|64.3|63.5|64.3|63.5|64.28|63.48|7
1653554580000|2022-05-26 08:43:00|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|11
1653554590000|2022-05-26 08:43:10|64.28|63.48|64.28|63.48|64.32|63.52|64.27|63.47|16
1653554600000|2022-05-26 08:43:20|64.27|63.47|64.28|63.48|64.29|63.49|64.27|63.47|12
1653554610000|2022-05-26 08:43:30|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|14
1653554620000|2022-05-26 08:43:40|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|4
1653554630000|2022-05-26 08:43:50|64.27|63.47|64.28|63.48|64.28|63.48|64.27|63.47|6
1653554640000|2022-05-26 08:44:00|64.27|63.47|64.2|63.4|64.28|63.48|64.18|63.38|17
1653554650000|2022-05-26 08:44:10|64.18|63.38|64.18|63.38|64.21|63.41|64.15|63.35|19
1653554660000|2022-05-26 08:44:20|64.2|63.4|64.12|63.32|64.2|63.4|64.11|63.31|17
1653554670000|2022-05-26 08:44:30|64.11|63.31|64.13|63.33|64.14|63.34|64.11|63.31|7
1653554680000|2022-05-26 08:44:40|64.14|63.34|64.12|63.32|64.14|63.34|64.1|63.3|9
1653554690000|2022-05-26 08:44:50|64.08|63.28|64.11|63.31|64.13|63.33|64.08|63.28|16
1653554700000|2022-05-26 08:45:00|64.12|63.32|64.08|63.28|64.13|63.33|64.07|63.27|26
1653554710000|2022-05-26 08:45:10|64.09|63.29|63.84|63.04|64.09|63.29|63.84|63.04|26
1653554720000|2022-05-26 08:45:20|63.83|63.03|63.81|63.01|63.83|63.03|63.61|62.81|29
1653554730000|2022-05-26 08:45:30|63.8|63|63.87|63.07|63.93|63.13|63.8|63|24
1653554740000|2022-05-26 08:45:40|63.84|63.04|63.81|63.01|63.86|63.06|63.79|62.99|17
1653554750000|2022-05-26 08:45:50|63.82|63.02|63.76|62.96|63.82|63.02|63.64|62.84|28
1653554760000|2022-05-26 08:46:00|63.77|62.97|63.68|62.88|63.78|62.98|63.58|62.78|25
1653554770000|2022-05-26 08:46:10|63.69|62.89|63.54|62.74|63.69|62.89|63.51|62.71|29
1653554780000|2022-05-26 08:46:20|63.55|62.75|63.56|62.76|63.59|62.79|63.55|62.75|24
1653554790000|2022-05-26 08:46:30|63.57|62.77|63.56|62.76|63.58|62.78|63.54|62.74|24
1653554800000|2022-05-26 08:46:40|63.55|62.75|63.6|62.8|63.6|62.8|63.54|62.74|21
1653554810000|2022-05-26 08:46:50|63.59|62.79|63.51|62.71|63.63|62.83|63.51|62.71|19
1653554820000|2022-05-26 08:47:00|63.52|62.72|63.52|62.72|63.52|62.72|63.5|62.7|11
1653554830000|2022-05-26 08:47:10|63.51|62.71|63.59|62.79|63.6|62.8|63.51|62.71|19
1653554840000|2022-05-26 08:47:20|63.58|62.78|63.57|62.77|63.58|62.78|63.56|62.76|6
1653554850000|2022-05-26 08:47:30|63.58|62.78|63.58|62.78|63.59|62.79|63.55|62.75|20
1653554860000|2022-05-26 08:47:40|63.57|62.77|63.63|62.83|63.63|62.83|63.57|62.77|15
1653554870000|2022-05-26 08:47:50|63.64|62.84|63.71|62.91|63.72|62.92|63.64|62.84|24
1653554880000|2022-05-26 08:48:00|63.72|62.92|63.92|63.12|63.92|63.12|63.71|62.91|22
1653554890000|2022-05-26 08:48:10|63.89|63.09|63.93|63.13|63.93|63.13|63.89|63.09|17
1653554900000|2022-05-26 08:48:20|63.91|63.11|63.91|63.11|63.93|63.13|63.89|63.09|11
1653554910000|2022-05-26 08:48:30|63.92|63.12|64.14|63.34|64.18|63.38|63.92|63.12|24
1653554920000|2022-05-26 08:48:40|64.18|63.38|63.98|63.18|64.2|63.4|63.98|63.18|24
1653554930000|2022-05-26 08:48:50|63.97|63.17|64.06|63.26|64.07|63.27|63.88|63.08|28
1653554940000|2022-05-26 08:49:00|64.07|63.27|64.18|63.38|64.18|63.38|64.05|63.25|14
1653554950000|2022-05-26 08:49:10|64.17|63.37|64.11|63.31|64.22|63.42|64.1|63.3|28
1653554960000|2022-05-26 08:49:20|64.12|63.32|64.08|63.28|64.12|63.32|64.07|63.27|17
1653554970000|2022-05-26 08:49:30|64.07|63.27|64.11|63.31|64.11|63.31|64.07|63.27|13
1653554980000|2022-05-26 08:49:40|64.1|63.3|64.18|63.38|64.18|63.38|64.1|63.3|18
1653554990000|2022-05-26 08:49:50|64.17|63.37|64.19|63.39|64.23|63.43|64.17|63.37|14
1653555000000|2022-05-26 08:50:00|64.18|63.38|64.2|63.4|64.21|63.41|64.17|63.37|11
1653555010000|2022-05-26 08:50:10|64.19|63.39|64.2|63.4|64.2|63.4|64.17|63.37|18
1653555020000|2022-05-26 08:50:20|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|5
1653555030000|2022-05-26 08:50:30|64.2|63.4|64.22|63.42|64.22|63.42|64.19|63.39|13
1653555040000|2022-05-26 08:50:40|64.23|63.43|64.23|63.43|64.24|63.44|64.22|63.42|11
1653555050000|2022-05-26 08:50:50|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|8
1653555060000|2022-05-26 08:51:00|64.22|63.42|64.19|63.39|64.22|63.42|64.19|63.39|15
1653555070000|2022-05-26 08:51:10|64.22|63.42|64.12|63.32|64.22|63.42|64.11|63.31|15
1653555080000|2022-05-26 08:51:20|64.11|63.31|64.08|63.28|64.13|63.33|64.06|63.26|17
1653555090000|2022-05-26 08:51:30|64.09|63.29|64.1|63.3|64.11|63.31|64.05|63.25|24
1653555100000|2022-05-26 08:51:40|64.09|63.29|64.12|63.32|64.12|63.32|64.09|63.29|18
1653555110000|2022-05-26 08:51:50|64.11|63.31|64.13|63.33|64.13|63.33|64.11|63.31|9
1653555120000|2022-05-26 08:52:00|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|11
1653555130000|2022-05-26 08:52:10|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|13
1653555140000|2022-05-26 08:52:20|64.1|63.3|64.1|63.3|64.13|63.33|64.09|63.29|17
1653555150000|2022-05-26 08:52:30|64.09|63.29|64.09|63.29|64.11|63.31|64.09|63.29|11
1653555160000|2022-05-26 08:52:40|64.1|63.3|64.1|63.3|64.1|63.3|64.08|63.28|9
1653555170000|2022-05-26 08:52:50|64.09|63.29|64.2|63.4|64.23|63.43|64.09|63.29|19
1653555180000|2022-05-26 08:53:00|64.21|63.41|64.21|63.41|64.23|63.43|64.18|63.38|21
1653555190000|2022-05-26 08:53:10|64.23|63.43|64.19|63.39|64.23|63.43|64.19|63.39|21
1653555200000|2022-05-26 08:53:20|64.18|63.38|64.18|63.38|64.2|63.4|64.16|63.36|23
1653555210000|2022-05-26 08:53:30|64.19|63.39|64.2|63.4|64.21|63.41|64.18|63.38|15
1653555220000|2022-05-26 08:53:40|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|7
1653555230000|2022-05-26 08:53:50|64.2|63.4|64.18|63.38|64.2|63.4|64.18|63.38|5
1653555240000|2022-05-26 08:54:00|64.19|63.39|64.19|63.39|64.19|63.39|64.18|63.38|3
1653555250000|2022-05-26 08:54:10|64.18|63.38|64.18|63.38|64.19|63.39|64.18|63.38|9
1653555260000|2022-05-26 08:54:20|64.16|63.36|64.17|63.37|64.18|63.38|64.16|63.36|5
1653555270000|2022-05-26 08:54:30|64.16|63.36|64.14|63.34|64.16|63.36|64.12|63.32|15
1653555280000|2022-05-26 08:54:40|64.13|63.33|64.12|63.32|64.14|63.34|64.12|63.32|14
1653555290000|2022-05-26 08:54:50|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|13
1653555300000|2022-05-26 08:55:00|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|14
1653555310000|2022-05-26 08:55:10|64.1|63.3|64.03|63.23|64.1|63.3|64.03|63.23|10
1653555320000|2022-05-26 08:55:20|64.01|63.21|64.01|63.21|64.05|63.25|64.01|63.21|15
1653555330000|2022-05-26 08:55:30|64.02|63.22|63.98|63.18|64.02|63.22|63.98|63.18|8
1653555340000|2022-05-26 08:55:40|63.99|63.19|63.93|63.13|63.99|63.19|63.92|63.12|13
1653555350000|2022-05-26 08:55:50|63.95|63.15|64.01|63.21|64.03|63.23|63.95|63.15|19
1653555360000|2022-05-26 08:56:00|64|63.2|64.02|63.22|64.03|63.23|64|63.2|20
1653555370000|2022-05-26 08:56:10|64.03|63.23|64.08|63.28|64.09|63.29|64.02|63.22|12
1653555380000|2022-05-26 08:56:20|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|13
1653555390000|2022-05-26 08:56:30|64.08|63.28|64.06|63.26|64.09|63.29|64.06|63.26|13
1653555400000|2022-05-26 08:56:40|64.07|63.27|64.08|63.28|64.08|63.28|64.06|63.26|10
1653555410000|2022-05-26 08:56:50|64.07|63.27|64.09|63.29|64.09|63.29|64.07|63.27|6
1653555420000|2022-05-26 08:57:00|64.1|63.3|64.11|63.31|64.13|63.33|64.1|63.3|18
1653555430000|2022-05-26 08:57:10|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|11
1653555440000|2022-05-26 08:57:20|64.11|63.31|64.12|63.32|64.12|63.32|64.1|63.3|12
1653555450000|2022-05-26 08:57:30|64.14|63.34|64.13|63.33|64.14|63.34|64.12|63.32|10
1653555460000|2022-05-26 08:57:40|64.14|63.34|64.24|63.44|64.24|63.44|64.13|63.33|18
1653555470000|2022-05-26 08:57:50|64.23|63.43|64.22|63.42|64.24|63.44|64.21|63.41|17
1653555480000|2022-05-26 08:58:00|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|12
1653555490000|2022-05-26 08:58:10|64.21|63.41|64.2|63.4|64.22|63.42|64.2|63.4|14
1653555500000|2022-05-26 08:58:20|64.19|63.39|64.1|63.3|64.19|63.39|64.09|63.29|14
1653555510000|2022-05-26 08:58:30|64.09|63.29|64|63.2|64.1|63.3|64|63.2|15
1653555520000|2022-05-26 08:58:40|64.01|63.21|64.04|63.24|64.1|63.3|64|63.2|18
1653555530000|2022-05-26 08:58:50|64.03|63.23|64.07|63.27|64.08|63.28|64.03|63.23|11
1653555540000|2022-05-26 08:59:00|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|11
1653555550000|2022-05-26 08:59:10|64.09|63.29|64.08|63.28|64.1|63.3|64.08|63.28|8
1653555560000|2022-05-26 08:59:20|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|12
1653555570000|2022-05-26 08:59:30|64.09|63.29|64.02|63.22|64.09|63.29|64.02|63.22|11
1653555580000|2022-05-26 08:59:40|64.01|63.21|64.08|63.28|64.08|63.28|64.01|63.21|9
1653555590000|2022-05-26 08:59:50|64.1|63.3|64.09|63.29|64.11|63.31|64.08|63.28|15
1653555600000|2022-05-26 09:00:00|64.1|63.3|63.97|63.17|64.1|63.3|63.97|63.17|20
1653555610000|2022-05-26 09:00:10|63.98|63.18|63.95|63.15|63.98|63.18|63.89|63.09|21
1653555620000|2022-05-26 09:00:20|63.97|63.17|63.89|63.09|63.97|63.17|63.89|63.09|19
1653555630000|2022-05-26 09:00:30|63.9|63.1|63.9|63.1|63.9|63.1|63.88|63.08|11
1653555640000|2022-05-26 09:00:40|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|8
1653555650000|2022-05-26 09:00:50|63.93|63.13|63.9|63.1|63.93|63.13|63.89|63.09|10
1653555660000|2022-05-26 09:01:00|63.91|63.11|63.92|63.12|63.93|63.13|63.9|63.1|8
1653555670000|2022-05-26 09:01:10|63.93|63.13|63.99|63.19|63.99|63.19|63.92|63.12|10
1653555680000|2022-05-26 09:01:20|64|63.2|63.98|63.18|64|63.2|63.96|63.16|17
1653555690000|2022-05-26 09:01:30|63.99|63.19|63.98|63.18|63.99|63.19|63.97|63.17|12
1653555700000|2022-05-26 09:01:40|63.97|63.17|63.95|63.15|63.98|63.18|63.95|63.15|9
1653555710000|2022-05-26 09:01:50|63.92|63.12|63.89|63.09|63.92|63.12|63.88|63.08|13
1653555720000|2022-05-26 09:02:00|63.93|63.13|63.91|63.11|63.93|63.13|63.89|63.09|15
1653555730000|2022-05-26 09:02:10|63.86|63.06|63.81|63.01|63.86|63.06|63.78|62.98|16
1653555740000|2022-05-26 09:02:20|63.84|63.04|63.71|62.91|63.84|63.04|63.7|62.9|21
1653555750000|2022-05-26 09:02:30|63.7|62.9|63.61|62.81|63.71|62.91|63.59|62.79|19
1653555760000|2022-05-26 09:02:40|63.62|62.82|63.71|62.91|63.71|62.91|63.62|62.82|13
1653555770000|2022-05-26 09:02:50|63.7|62.9|63.65|62.85|63.71|62.91|63.65|62.85|22
1653555780000|2022-05-26 09:03:00|63.67|62.87|63.74|62.94|63.75|62.95|63.65|62.85|14
1653555790000|2022-05-26 09:03:10|63.73|62.93|63.7|62.9|63.73|62.93|63.69|62.89|16
1653555800000|2022-05-26 09:03:20|63.68|62.88|63.67|62.87|63.69|62.89|63.66|62.86|20
1653555810000|2022-05-26 09:03:30|63.66|62.86|63.6|62.8|63.68|62.88|63.55|62.75|25
1653555820000|2022-05-26 09:03:40|63.59|62.79|63.62|62.82|63.63|62.83|63.57|62.77|17
1653555830000|2022-05-26 09:03:50|63.63|62.83|63.7|62.9|63.7|62.9|63.62|62.82|19
1653555840000|2022-05-26 09:04:00|63.68|62.88|63.71|62.91|63.71|62.91|63.68|62.88|10
1653555850000|2022-05-26 09:04:10|63.7|62.9|63.71|62.91|63.73|62.93|63.69|62.89|10
1653555860000|2022-05-26 09:04:20|63.7|62.9|63.6|62.8|63.7|62.9|63.6|62.8|14
1653555870000|2022-05-26 09:04:30|63.61|62.81|63.66|62.86|63.67|62.87|63.6|62.8|18
1653555880000|2022-05-26 09:04:40|63.67|62.87|63.65|62.85|63.69|62.89|63.65|62.85|19
1653555890000|2022-05-26 09:04:50|63.66|62.86|63.68|62.88|63.69|62.89|63.65|62.85|8
1653555900000|2022-05-26 09:05:00|63.69|62.89|63.62|62.82|63.69|62.89|63.6|62.8|18
1653555910000|2022-05-26 09:05:10|63.63|62.83|63.68|62.88|63.68|62.88|63.62|62.82|14
1653555920000|2022-05-26 09:05:20|63.69|62.89|63.72|62.92|63.72|62.92|63.66|62.86|13
1653555930000|2022-05-26 09:05:30|63.7|62.9|63.76|62.96|63.77|62.97|63.7|62.9|13
1653555940000|2022-05-26 09:05:40|63.77|62.97|63.72|62.92|63.79|62.99|63.7|62.9|18
1653555950000|2022-05-26 09:05:50|63.73|62.93|63.71|62.91|63.73|62.93|63.71|62.91|9
1653555960000|2022-05-26 09:06:00|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|7
1653555970000|2022-05-26 09:06:10|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|12
1653555980000|2022-05-26 09:06:20|63.71|62.91|63.68|62.88|63.72|62.92|63.65|62.85|13
1653555990000|2022-05-26 09:06:30|63.67|62.87|63.71|62.91|63.72|62.92|63.67|62.87|20
1653556000000|2022-05-26 09:06:40|63.7|62.9|63.67|62.87|63.7|62.9|63.66|62.86|18
1653556010000|2022-05-26 09:06:50|63.68|62.88|63.72|62.92|63.72|62.92|63.67|62.87|19
1653556020000|2022-05-26 09:07:00|63.7|62.9|63.69|62.89|63.72|62.92|63.69|62.89|16
1653556030000|2022-05-26 09:07:10|63.7|62.9|63.63|62.83|63.72|62.92|63.63|62.83|14
1653556040000|2022-05-26 09:07:20|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|17
1653556050000|2022-05-26 09:07:30|63.63|62.83|63.71|62.91|63.72|62.92|63.62|62.82|17
1653556060000|2022-05-26 09:07:40|63.72|62.92|63.7|62.9|63.77|62.97|63.7|62.9|12
1653556070000|2022-05-26 09:07:50|63.71|62.91|63.7|62.9|63.72|62.92|63.7|62.9|14
1653556080000|2022-05-26 09:08:00|63.71|62.91|63.71|62.91|63.73|62.93|63.7|62.9|14
1653556090000|2022-05-26 09:08:10|63.7|62.9|63.7|62.9|63.73|62.93|63.7|62.9|15
1653556100000|2022-05-26 09:08:20|63.69|62.89|63.6|62.8|63.7|62.9|63.6|62.8|11
1653556110000|2022-05-26 09:08:30|63.61|62.81|63.63|62.83|63.63|62.83|63.6|62.8|11
1653556120000|2022-05-26 09:08:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|9
1653556130000|2022-05-26 09:08:50|63.63|62.83|63.62|62.82|63.65|62.85|63.62|62.82|8
1653556140000|2022-05-26 09:09:00|63.63|62.83|63.57|62.77|63.65|62.85|63.57|62.77|13
1653556150000|2022-05-26 09:09:10|63.58|62.78|63.58|62.78|63.59|62.79|63.56|62.76|17
1653556160000|2022-05-26 09:09:20|63.59|62.79|63.58|62.78|63.61|62.81|63.57|62.77|13
1653556170000|2022-05-26 09:09:30|63.59|62.79|63.62|62.82|63.62|62.82|63.57|62.77|14
1653556180000|2022-05-26 09:09:40|63.61|62.81|63.63|62.83|63.63|62.83|63.6|62.8|14
1653556190000|2022-05-26 09:09:50|63.62|62.82|63.71|62.91|63.71|62.91|63.62|62.82|19
1653556200000|2022-05-26 09:10:00|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|6
1653556210000|2022-05-26 09:10:10|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|11
1653556220000|2022-05-26 09:10:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653556230000|2022-05-26 09:10:30|63.71|62.91|63.69|62.89|63.71|62.91|63.68|62.88|9
1653556240000|2022-05-26 09:10:40|63.68|62.88|63.64|62.84|63.69|62.89|63.64|62.84|5
1653556250000|2022-05-26 09:10:50|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|3
1653556260000|2022-05-26 09:11:00|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|8
1653556270000|2022-05-26 09:11:10|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|9
1653556280000|2022-05-26 09:11:20|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653556290000|2022-05-26 09:11:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|14
1653556300000|2022-05-26 09:11:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|6
1653556310000|2022-05-26 09:11:50|63.62|62.82|63.67|62.87|63.68|62.88|63.62|62.82|18
1653556320000|2022-05-26 09:12:00|63.68|62.88|63.7|62.9|63.71|62.91|63.67|62.87|16
1653556330000|2022-05-26 09:12:10|63.73|62.93|63.72|62.92|63.73|62.93|63.7|62.9|20
1653556340000|2022-05-26 09:12:20|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653556350000|2022-05-26 09:12:30|63.71|62.91|63.71|62.91|63.73|62.93|63.69|62.89|16
1653556360000|2022-05-26 09:12:40|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|13
1653556370000|2022-05-26 09:12:50|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|16
1653556380000|2022-05-26 09:13:00|63.71|62.91|63.67|62.87|63.71|62.91|63.67|62.87|5
1653556390000|2022-05-26 09:13:10|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|13
1653556400000|2022-05-26 09:13:20|63.72|62.92|63.72|62.92|63.72|62.92|63.7|62.9|10
1653556410000|2022-05-26 09:13:30|63.73|62.93|63.71|62.91|63.73|62.93|63.7|62.9|14
1653556420000|2022-05-26 09:13:40|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|8
1653556430000|2022-05-26 09:13:50|63.72|62.92|63.73|62.93|63.74|62.94|63.7|62.9|17
1653556440000|2022-05-26 09:14:00|63.74|62.94|63.79|62.99|63.79|62.99|63.72|62.92|21
1653556450000|2022-05-26 09:14:10|63.78|62.98|63.71|62.91|63.78|62.98|63.69|62.89|16
1653556460000|2022-05-26 09:14:20|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1653556470000|2022-05-26 09:14:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|10
1653556480000|2022-05-26 09:14:40|63.73|62.93|63.71|62.91|63.73|62.93|63.69|62.89|15
1653556490000|2022-05-26 09:14:50|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|7
1653556500000|2022-05-26 09:15:00|63.71|62.91|63.7|62.9|63.73|62.93|63.7|62.9|11
1653556510000|2022-05-26 09:15:10|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1653556520000|2022-05-26 09:15:20|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|7
1653556530000|2022-05-26 09:15:30|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|8
1653556540000|2022-05-26 09:15:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653556550000|2022-05-26 09:15:50|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|7
1653556560000|2022-05-26 09:16:00|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|14
1653556570000|2022-05-26 09:16:10|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653556580000|2022-05-26 09:16:20|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|6
1653556590000|2022-05-26 09:16:30|63.74|62.94|63.77|62.97|63.78|62.98|63.73|62.93|7
1653556600000|2022-05-26 09:16:40|63.76|62.96|63.77|62.97|63.77|62.97|63.75|62.95|4
1653556610000|2022-05-26 09:16:50|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|4
1653556620000|2022-05-26 09:17:00|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|8
1653556630000|2022-05-26 09:17:10|63.78|62.98|63.8|63|63.81|63.01|63.78|62.98|11
1653556640000|2022-05-26 09:17:20|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|15
1653556650000|2022-05-26 09:17:30|63.8|63|63.8|63|63.82|63.02|63.8|63|12
1653556660000|2022-05-26 09:17:40|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|7
1653556670000|2022-05-26 09:17:50|63.8|63|63.81|63.01|63.81|63.01|63.8|63|8
1653556680000|2022-05-26 09:18:00|63.8|63|63.79|62.99|63.82|63.02|63.79|62.99|11
1653556690000|2022-05-26 09:18:10|63.8|63|63.72|62.92|63.8|63|63.72|62.92|18
1653556700000|2022-05-26 09:18:20|63.73|62.93|63.69|62.89|63.73|62.93|63.65|62.85|20
1653556710000|2022-05-26 09:18:30|63.7|62.9|63.71|62.91|63.71|62.91|63.68|62.88|12
1653556720000|2022-05-26 09:18:40|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|19
1653556730000|2022-05-26 09:18:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653556740000|2022-05-26 09:19:00|63.72|62.92|63.7|62.9|63.72|62.92|63.7|62.9|3
1653556750000|2022-05-26 09:19:10|63.71|62.91|63.75|62.95|63.75|62.95|63.7|62.9|11
1653556760000|2022-05-26 09:19:20|63.77|62.97|63.75|62.95|63.78|62.98|63.74|62.94|16
1653556770000|2022-05-26 09:19:30|63.77|62.97|63.69|62.89|63.77|62.97|63.69|62.89|17
1653556780000|2022-05-26 09:19:40|63.68|62.88|63.69|62.89|63.7|62.9|63.67|62.87|19
1653556790000|2022-05-26 09:19:50|63.68|62.88|63.69|62.89|63.7|62.9|63.67|62.87|10
1653556800000|2022-05-26 09:20:00|63.68|62.88|63.69|62.89|63.7|62.9|63.67|62.87|10
1653556810000|2022-05-26 09:20:10|63.71|62.91|63.71|62.91|63.73|62.93|63.7|62.9|14
1653556820000|2022-05-26 09:20:20|63.73|62.93|63.69|62.89|63.73|62.93|63.69|62.89|12
1653556830000|2022-05-26 09:20:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|16
1653556840000|2022-05-26 09:20:40|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|8
1653556850000|2022-05-26 09:20:50|63.7|62.9|63.69|62.89|63.71|62.91|63.68|62.88|15
1653556860000|2022-05-26 09:21:00|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|4
1653556870000|2022-05-26 09:21:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|6
1653556880000|2022-05-26 09:21:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653556890000|2022-05-26 09:21:30|63.7|62.9|63.68|62.88|63.7|62.9|63.67|62.87|12
1653556900000|2022-05-26 09:21:40|63.66|62.86|63.67|62.87|63.7|62.9|63.66|62.86|16
1653556910000|2022-05-26 09:21:50|63.66|62.86|63.67|62.87|63.68|62.88|63.66|62.86|9
1653556920000|2022-05-26 09:22:00|63.68|62.88|63.67|62.87|63.68|62.88|63.66|62.86|6
1653556930000|2022-05-26 09:22:10|63.66|62.86|63.59|62.79|63.67|62.87|63.59|62.79|13
1653556940000|2022-05-26 09:22:20|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|9
1653556950000|2022-05-26 09:22:30|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|11
1653556960000|2022-05-26 09:22:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|12
1653556970000|2022-05-26 09:22:50|63.6|62.8|63.59|62.79|63.61|62.81|63.58|62.78|15
1653556980000|2022-05-26 09:23:00|63.6|62.8|63.6|62.8|63.61|62.81|63.58|62.78|8
1653556990000|2022-05-26 09:23:10|63.61|62.81|63.61|62.81|63.61|62.81|63.59|62.79|14
1653557000000|2022-05-26 09:23:20|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|16
1653557010000|2022-05-26 09:23:30|63.6|62.8|63.64|62.84|63.65|62.85|63.6|62.8|10
1653557020000|2022-05-26 09:23:40|63.65|62.85|63.63|62.83|63.66|62.86|63.63|62.83|6
1653557030000|2022-05-26 09:23:50|63.65|62.85|63.6|62.8|63.65|62.85|63.6|62.8|17
1653557040000|2022-05-26 09:24:00|63.59|62.79|63.59|62.79|63.61|62.81|63.58|62.78|9
1653557050000|2022-05-26 09:24:10|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|7
1653557060000|2022-05-26 09:24:20|63.61|62.81|63.65|62.85|63.65|62.85|63.6|62.8|13
1653557070000|2022-05-26 09:24:30|63.66|62.86|63.66|62.86|63.66|62.86|63.65|62.85|9
1653557080000|2022-05-26 09:24:40|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|10
1653557090000|2022-05-26 09:24:50|63.65|62.85|63.65|62.85|63.66|62.86|63.64|62.84|10
1653557100000|2022-05-26 09:25:00|63.66|62.86|63.66|62.86|63.66|62.86|63.64|62.84|10
1653557110000|2022-05-26 09:25:10|63.65|62.85|63.66|62.86|63.66|62.86|63.64|62.84|5
1653557120000|2022-05-26 09:25:20|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|8
1653557130000|2022-05-26 09:25:30|63.65|62.85|63.66|62.86|63.67|62.87|63.65|62.85|6
1653557140000|2022-05-26 09:25:40|63.67|62.87|63.68|62.88|63.68|62.88|63.65|62.85|6
1653557150000|2022-05-26 09:25:50|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|9
1653557160000|2022-05-26 09:26:00|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1653557170000|2022-05-26 09:26:10|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1653557180000|2022-05-26 09:26:20|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|4
1653557190000|2022-05-26 09:26:30|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1653557200000|2022-05-26 09:26:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1653557210000|2022-05-26 09:26:50|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|7
1653557220000|2022-05-26 09:27:00|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1653557230000|2022-05-26 09:27:10|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|6
1653557240000|2022-05-26 09:27:20|63.64|62.84|63.67|62.87|63.71|62.91|63.63|62.83|12
1653557250000|2022-05-26 09:27:30|63.68|62.88|63.69|62.89|63.71|62.91|63.68|62.88|10
1653557260000|2022-05-26 09:27:40|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|13
1653557270000|2022-05-26 09:27:50|63.69|62.89|63.69|62.89|63.71|62.91|63.69|62.89|15
1653557280000|2022-05-26 09:28:00|63.7|62.9|63.71|62.91|63.71|62.91|63.68|62.88|8
1653557290000|2022-05-26 09:28:10|63.7|62.9|63.71|62.91|63.72|62.92|63.69|62.89|11
1653557300000|2022-05-26 09:28:20|63.7|62.9|63.69|62.89|63.72|62.92|63.69|62.89|18
1653557310000|2022-05-26 09:28:30|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|9
1653557320000|2022-05-26 09:28:40|63.7|62.9|63.77|62.97|63.77|62.97|63.69|62.89|11
1653557330000|2022-05-26 09:28:50|63.75|62.95|63.74|62.94|63.75|62.95|63.73|62.93|6
1653557340000|2022-05-26 09:29:00|63.76|62.96|63.79|62.99|63.79|62.99|63.74|62.94|12
1653557350000|2022-05-26 09:29:10|63.78|62.98|63.77|62.97|63.79|62.99|63.76|62.96|16
1653557360000|2022-05-26 09:29:20|63.78|62.98|63.77|62.97|63.78|62.98|63.75|62.95|8
1653557370000|2022-05-26 09:29:30|63.76|62.96|63.7|62.9|63.77|62.97|63.7|62.9|8
1653557380000|2022-05-26 09:29:40|63.71|62.91|63.71|62.91|63.73|62.93|63.7|62.9|11
1653557390000|2022-05-26 09:29:50|63.72|62.92|63.78|62.98|63.78|62.98|63.7|62.9|16
1653557400000|2022-05-26 09:30:00|63.77|62.97|63.77|62.97|63.78|62.98|63.74|62.94|14
1653557410000|2022-05-26 09:30:10|63.79|62.99|63.76|62.96|63.81|63.01|63.76|62.96|20
1653557420000|2022-05-26 09:30:20|63.78|62.98|63.69|62.89|63.79|62.99|63.68|62.88|18
1653557430000|2022-05-26 09:30:30|63.7|62.9|63.71|62.91|63.71|62.91|63.69|62.89|8
1653557440000|2022-05-26 09:30:40|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|9
1653557450000|2022-05-26 09:30:50|63.71|62.91|63.73|62.93|63.73|62.93|63.71|62.91|5
1653557460000|2022-05-26 09:31:00|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|7
1653557470000|2022-05-26 09:31:10|63.71|62.91|63.78|62.98|63.79|62.99|63.71|62.91|14
1653557480000|2022-05-26 09:31:20|63.77|62.97|63.81|63.01|63.81|63.01|63.77|62.97|16
1653557490000|2022-05-26 09:31:30|63.79|62.99|63.77|62.97|63.79|62.99|63.77|62.97|15
1653557500000|2022-05-26 09:31:40|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|5
1653557510000|2022-05-26 09:31:50|63.79|62.99|63.79|62.99|63.8|63|63.74|62.94|12
1653557520000|2022-05-26 09:32:00|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|13
1653557530000|2022-05-26 09:32:10|63.79|62.99|63.77|62.97|63.81|63.01|63.77|62.97|18
1653557540000|2022-05-26 09:32:20|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|5
1653557550000|2022-05-26 09:32:30|63.79|62.99|63.76|62.96|63.79|62.99|63.76|62.96|7
1653557560000|2022-05-26 09:32:40|63.77|62.97|63.76|62.96|63.79|62.99|63.73|62.93|18
1653557570000|2022-05-26 09:32:50|63.79|62.99|63.77|62.97|63.79|62.99|63.76|62.96|12
1653557580000|2022-05-26 09:33:00|63.76|62.96|63.71|62.91|63.76|62.96|63.71|62.91|11
1653557590000|2022-05-26 09:33:10|63.72|62.92|63.69|62.89|63.72|62.92|63.69|62.89|15
1653557600000|2022-05-26 09:33:20|63.68|62.88|63.7|62.9|63.72|62.92|63.67|62.87|13
1653557610000|2022-05-26 09:33:30|63.69|62.89|63.71|62.91|63.72|62.92|63.69|62.89|11
1653557620000|2022-05-26 09:33:40|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|10
1653557630000|2022-05-26 09:33:50|63.72|62.92|63.78|62.98|63.79|62.99|63.71|62.91|25
1653557640000|2022-05-26 09:34:00|63.77|62.97|63.77|62.97|63.79|62.99|63.76|62.96|21
1653557650000|2022-05-26 09:34:10|63.79|62.99|63.78|62.98|63.8|63|63.76|62.96|15
1653557660000|2022-05-26 09:34:20|63.81|63.01|63.77|62.97|63.81|63.01|63.77|62.97|18
1653557670000|2022-05-26 09:34:30|63.78|62.98|63.77|62.97|63.78|62.98|63.76|62.96|10
1653557680000|2022-05-26 09:34:40|63.78|62.98|63.76|62.96|63.78|62.98|63.75|62.95|11
1653557690000|2022-05-26 09:34:50|63.77|62.97|63.77|62.97|63.78|62.98|63.75|62.95|8
1653557700000|2022-05-26 09:35:00|63.78|62.98|63.77|62.97|63.78|62.98|63.74|62.94|5
1653557710000|2022-05-26 09:35:10|63.75|62.95|63.77|62.97|63.78|62.98|63.75|62.95|3
1653557720000|2022-05-26 09:35:20|63.76|62.96|63.77|62.97|63.77|62.97|63.76|62.96|6
1653557730000|2022-05-26 09:35:30|63.76|62.96|63.77|62.97|63.78|62.98|63.76|62.96|6
1653557740000|2022-05-26 09:35:40|63.76|62.96|63.77|62.97|63.77|62.97|63.76|62.96|8
1653557750000|2022-05-26 09:35:50|63.76|62.96|63.77|62.97|63.77|62.97|63.76|62.96|2
1653557760000|2022-05-26 09:36:00|63.74|62.94|63.77|62.97|63.77|62.97|63.72|62.92|10
1653557770000|2022-05-26 09:36:10|63.78|62.98|63.79|62.99|63.79|62.99|63.76|62.96|14
1653557780000|2022-05-26 09:36:20|63.78|62.98|63.79|62.99|63.79|62.99|63.77|62.97|11
1653557790000|2022-05-26 09:36:30|63.8|63|63.79|62.99|63.8|63|63.78|62.98|10
1653557800000|2022-05-26 09:36:40|63.8|63|63.8|63|63.8|63|63.78|62.98|12
1653557810000|2022-05-26 09:36:50|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|8
1653557820000|2022-05-26 09:37:00|63.81|63.01|63.79|62.99|63.81|63.01|63.78|62.98|9
1653557830000|2022-05-26 09:37:10|63.8|63|63.8|63|63.8|63|63.78|62.98|10
1653557840000|2022-05-26 09:37:20|63.81|63.01|63.78|62.98|63.81|63.01|63.78|62.98|9
1653557850000|2022-05-26 09:37:30|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|4
1653557860000|2022-05-26 09:37:40|63.8|63|63.8|63|63.81|63.01|63.79|62.99|14
1653557870000|2022-05-26 09:37:50|63.79|62.99|63.8|63|63.81|63.01|63.79|62.99|10
1653557880000|2022-05-26 09:38:00|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|11
1653557890000|2022-05-26 09:38:10|63.8|63|63.8|63|63.81|63.01|63.78|62.98|11
1653557900000|2022-05-26 09:38:20|63.79|62.99|63.78|62.98|63.81|63.01|63.78|62.98|14
1653557910000|2022-05-26 09:38:30|63.8|63|63.8|63|63.81|63.01|63.78|62.98|10
1653557920000|2022-05-26 09:38:40|63.81|63.01|63.8|63|63.81|63.01|63.78|62.98|13
1653557930000|2022-05-26 09:38:50|63.81|63.01|63.8|63|63.81|63.01|63.77|62.97|15
1653557940000|2022-05-26 09:39:00|63.81|63.01|63.9|63.1|63.93|63.13|63.81|63.01|16
1653557950000|2022-05-26 09:39:10|63.89|63.09|63.89|63.09|63.91|63.11|63.88|63.08|12
1653557960000|2022-05-26 09:39:20|63.88|63.08|63.88|63.08|63.89|63.09|63.88|63.08|11
1653557970000|2022-05-26 09:39:30|63.89|63.09|63.9|63.1|63.92|63.12|63.89|63.09|9
1653557980000|2022-05-26 09:39:40|63.91|63.11|63.91|63.11|63.93|63.13|63.9|63.1|11
1653557990000|2022-05-26 09:39:50|63.92|63.12|63.93|63.13|63.99|63.19|63.91|63.11|19
1653558000000|2022-05-26 09:40:00|63.92|63.12|63.91|63.11|63.98|63.18|63.91|63.11|22
1653558010000|2022-05-26 09:40:10|63.9|63.1|63.87|63.07|63.91|63.11|63.86|63.06|18
1653558020000|2022-05-26 09:40:20|63.88|63.08|63.87|63.07|63.89|63.09|63.87|63.07|10
1653558030000|2022-05-26 09:40:30|63.88|63.08|63.88|63.08|63.89|63.09|63.87|63.07|11
1653558040000|2022-05-26 09:40:40|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|6
1653558050000|2022-05-26 09:40:50|63.87|63.07|63.89|63.09|63.92|63.12|63.87|63.07|13
1653558060000|2022-05-26 09:41:00|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|8
1653558070000|2022-05-26 09:41:10|63.9|63.1|63.84|63.04|63.9|63.1|63.83|63.03|11
1653558080000|2022-05-26 09:41:20|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|8
1653558090000|2022-05-26 09:41:30|63.86|63.06|63.91|63.11|63.94|63.14|63.86|63.06|12
1653558100000|2022-05-26 09:41:40|63.92|63.12|63.93|63.13|63.97|63.17|63.91|63.11|21
1653558110000|2022-05-26 09:41:50|63.94|63.14|63.99|63.19|63.99|63.19|63.92|63.12|21
1653558120000|2022-05-26 09:42:00|63.98|63.18|64.02|63.22|64.03|63.23|63.96|63.16|14
1653558130000|2022-05-26 09:42:10|64.03|63.23|64.08|63.28|64.1|63.3|64.03|63.23|26
1653558140000|2022-05-26 09:42:20|64.09|63.29|64.09|63.29|64.09|63.29|64.07|63.27|16
1653558150000|2022-05-26 09:42:30|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|7
1653558160000|2022-05-26 09:42:40|64.09|63.29|64.12|63.32|64.13|63.33|64.08|63.28|13
1653558170000|2022-05-26 09:42:50|64.11|63.31|64.11|63.31|64.12|63.32|64.08|63.28|11
1653558180000|2022-05-26 09:43:00|64.12|63.32|64.15|63.35|64.17|63.37|64.1|63.3|11
1653558190000|2022-05-26 09:43:10|64.17|63.37|64.17|63.37|64.17|63.37|64.15|63.35|5
1653558200000|2022-05-26 09:43:20|64.18|63.38|64.17|63.37|64.18|63.38|64.17|63.37|4
1653558210000|2022-05-26 09:43:30|64.18|63.38|64.18|63.38|64.18|63.38|64.16|63.36|11
1653558220000|2022-05-26 09:43:40|64.19|63.39|64.22|63.42|64.23|63.43|64.18|63.38|16
1653558230000|2022-05-26 09:43:50|64.2|63.4|64.2|63.4|64.23|63.43|64.19|63.39|15
1653558240000|2022-05-26 09:44:00|64.19|63.39|64.21|63.41|64.21|63.41|64.18|63.38|11
1653558250000|2022-05-26 09:44:10|64.22|63.42|64.23|63.43|64.23|63.43|64.21|63.41|17
1653558260000|2022-05-26 09:44:20|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|3
1653558270000|2022-05-26 09:44:30|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|12
1653558280000|2022-05-26 09:44:40|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|11
1653558290000|2022-05-26 09:44:50|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|13
1653558300000|2022-05-26 09:45:00|64.21|63.41|64.2|63.4|64.22|63.42|64.19|63.39|10
1653558310000|2022-05-26 09:45:10|64.19|63.39|64.2|63.4|64.22|63.42|64.19|63.39|14
1653558320000|2022-05-26 09:45:20|64.21|63.41|64.21|63.41|64.22|63.42|64.19|63.39|13
1653558330000|2022-05-26 09:45:30|64.2|63.4|64.19|63.39|64.21|63.41|64.19|63.39|10
1653558340000|2022-05-26 09:45:40|64.18|63.38|64.14|63.34|64.21|63.41|64.14|63.34|11
1653558350000|2022-05-26 09:45:50|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|14
1653558360000|2022-05-26 09:46:00|64.13|63.33|64.12|63.32|64.13|63.33|64.11|63.31|6
1653558370000|2022-05-26 09:46:10|64.11|63.31|64.13|63.33|64.14|63.34|64.11|63.31|16
1653558380000|2022-05-26 09:46:20|64.12|63.32|64.13|63.33|64.14|63.34|64.12|63.32|8
1653558390000|2022-05-26 09:46:30|64.12|63.32|64.18|63.38|64.18|63.38|64.12|63.32|11
1653558400000|2022-05-26 09:46:40|64.17|63.37|64.18|63.38|64.18|63.38|64.17|63.37|2
1653558410000|2022-05-26 09:46:50|64.17|63.37|64.2|63.4|64.2|63.4|64.17|63.37|13
1653558420000|2022-05-26 09:47:00|64.21|63.41|64.19|63.39|64.21|63.41|64.19|63.39|5
1653558430000|2022-05-26 09:47:10|64.2|63.4|64.18|63.38|64.21|63.41|64.17|63.37|15
1653558440000|2022-05-26 09:47:20|64.19|63.39|64.18|63.38|64.2|63.4|64.17|63.37|17
1653558450000|2022-05-26 09:47:30|64.19|63.39|64.1|63.3|64.19|63.39|64.08|63.28|14
1653558460000|2022-05-26 09:47:40|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|6
1653558470000|2022-05-26 09:47:50|64.09|63.29|64.1|63.3|64.12|63.32|64.09|63.29|9
1653558480000|2022-05-26 09:48:00|64.09|63.29|64.09|63.29|64.11|63.31|64.08|63.28|13
1653558490000|2022-05-26 09:48:10|64.08|63.28|64.1|63.3|64.11|63.31|64.08|63.28|15
1653558500000|2022-05-26 09:48:20|64.09|63.29|64.11|63.31|64.11|63.31|64.08|63.28|15
1653558510000|2022-05-26 09:48:30|64.12|63.32|64.12|63.32|64.13|63.33|64.1|63.3|11
1653558520000|2022-05-26 09:48:40|64.13|63.33|64.17|63.37|64.18|63.38|64.13|63.33|8
1653558530000|2022-05-26 09:48:50|64.22|63.42|64.17|63.37|64.22|63.42|64.14|63.34|14
1653558540000|2022-05-26 09:49:00|64.16|63.36|64.16|63.36|64.17|63.37|64.14|63.34|11
1653558550000|2022-05-26 09:49:10|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|7
1653558560000|2022-05-26 09:49:20|64.18|63.38|64.07|63.27|64.18|63.38|64.05|63.25|15
1653558570000|2022-05-26 09:49:30|64.05|63.25|64.08|63.28|64.1|63.3|64.04|63.24|21
1653558580000|2022-05-26 09:49:40|64.07|63.27|64|63.2|64.09|63.29|63.97|63.17|19
1653558590000|2022-05-26 09:49:50|63.99|63.19|64.02|63.22|64.02|63.22|63.99|63.19|15
1653558600000|2022-05-26 09:50:00|64.04|63.24|64.09|63.29|64.1|63.3|64.04|63.24|11
1653558610000|2022-05-26 09:50:10|64.1|63.3|64.1|63.3|64.13|63.33|64.09|63.29|17
1653558620000|2022-05-26 09:50:20|64.09|63.29|64.09|63.29|64.13|63.33|64.09|63.29|14
1653558630000|2022-05-26 09:50:30|64.1|63.3|64.1|63.3|64.13|63.33|64.08|63.28|15
1653558640000|2022-05-26 09:50:40|64.09|63.29|64.08|63.28|64.12|63.32|64.08|63.28|16
1653558650000|2022-05-26 09:50:50|64.09|63.29|64.08|63.28|64.11|63.31|64.05|63.25|20
1653558660000|2022-05-26 09:51:00|64.09|63.29|64.01|63.21|64.1|63.3|64.01|63.21|22
1653558670000|2022-05-26 09:51:10|64|63.2|63.99|63.19|64.01|63.21|63.99|63.19|8
1653558680000|2022-05-26 09:51:20|64|63.2|63.99|63.19|64.01|63.21|63.98|63.18|10
1653558690000|2022-05-26 09:51:30|63.98|63.18|63.98|63.18|63.99|63.19|63.97|63.17|7
1653558700000|2022-05-26 09:51:40|63.99|63.19|63.98|63.18|64.02|63.22|63.98|63.18|9
1653558710000|2022-05-26 09:51:50|63.99|63.19|63.99|63.19|64|63.2|63.98|63.18|9
1653558720000|2022-05-26 09:52:00|64|63.2|63.96|63.16|64|63.2|63.96|63.16|10
1653558730000|2022-05-26 09:52:10|63.97|63.17|63.96|63.16|63.97|63.17|63.96|63.16|10
1653558740000|2022-05-26 09:52:20|63.97|63.17|63.97|63.17|63.98|63.18|63.96|63.16|14
1653558750000|2022-05-26 09:52:30|63.98|63.18|63.98|63.18|63.99|63.19|63.97|63.17|8
1653558760000|2022-05-26 09:52:40|63.97|63.17|63.97|63.17|63.99|63.19|63.97|63.17|6
1653558770000|2022-05-26 09:52:50|63.98|63.18|63.97|63.17|63.98|63.18|63.97|63.17|4
1653558780000|2022-05-26 09:53:00|63.98|63.18|63.97|63.17|63.98|63.18|63.97|63.17|2
1653558790000|2022-05-26 09:53:10|63.95|63.15|63.9|63.1|63.97|63.17|63.89|63.09|12
1653558800000|2022-05-26 09:53:20|63.91|63.11|63.89|63.09|63.91|63.11|63.89|63.09|11
1653558810000|2022-05-26 09:53:30|63.9|63.1|63.8|63|63.9|63.1|63.79|62.99|17
1653558820000|2022-05-26 09:53:40|63.81|63.01|63.89|63.09|63.9|63.1|63.8|63|19
1653558830000|2022-05-26 09:53:50|63.88|63.08|63.81|63.01|63.89|63.09|63.81|63.01|19
1653558840000|2022-05-26 09:54:00|63.8|63|63.85|63.05|63.87|63.07|63.8|63|10
1653558850000|2022-05-26 09:54:10|63.87|63.07|63.87|63.07|63.89|63.09|63.84|63.04|21
1653558860000|2022-05-26 09:54:20|63.86|63.06|63.87|63.07|63.88|63.08|63.85|63.05|7
1653558870000|2022-05-26 09:54:30|63.89|63.09|63.89|63.09|63.91|63.11|63.88|63.08|15
1653558880000|2022-05-26 09:54:40|63.88|63.08|63.89|63.09|63.91|63.11|63.88|63.08|7
1653558890000|2022-05-26 09:54:50|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|17
1653558900000|2022-05-26 09:55:00|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|4
1653558910000|2022-05-26 09:55:10|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|9
1653558920000|2022-05-26 09:55:20|63.89|63.09|63.9|63.1|63.91|63.11|63.89|63.09|14
1653558930000|2022-05-26 09:55:30|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|14
1653558940000|2022-05-26 09:55:40|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|10
1653558950000|2022-05-26 09:55:50|63.88|63.08|63.89|63.09|63.91|63.11|63.87|63.07|14
1653558960000|2022-05-26 09:56:00|63.9|63.1|63.9|63.1|63.9|63.1|63.88|63.08|9
1653558970000|2022-05-26 09:56:10|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|11
1653558980000|2022-05-26 09:56:20|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|6
1653558990000|2022-05-26 09:56:30|63.9|63.1|63.97|63.17|63.98|63.18|63.9|63.1|13
1653559000000|2022-05-26 09:56:40|63.96|63.16|63.99|63.19|64.01|63.21|63.95|63.15|23
1653559010000|2022-05-26 09:56:50|64|63.2|63.95|63.15|64.02|63.22|63.93|63.13|23
1653559020000|2022-05-26 09:57:00|63.96|63.16|63.97|63.17|63.99|63.19|63.94|63.14|16
1653559030000|2022-05-26 09:57:10|63.98|63.18|63.98|63.18|63.98|63.18|63.97|63.17|7
1653559040000|2022-05-26 09:57:20|63.95|63.15|63.97|63.17|63.98|63.18|63.95|63.15|10
1653559050000|2022-05-26 09:57:30|63.99|63.19|63.91|63.11|63.99|63.19|63.89|63.09|19
1653559060000|2022-05-26 09:57:40|63.9|63.1|63.9|63.1|63.93|63.13|63.89|63.09|10
1653559070000|2022-05-26 09:57:50|63.92|63.12|63.89|63.09|63.93|63.13|63.87|63.07|18
1653559080000|2022-05-26 09:58:00|63.9|63.1|63.88|63.08|63.92|63.12|63.88|63.08|15
1653559090000|2022-05-26 09:58:10|63.89|63.09|63.91|63.11|63.92|63.12|63.88|63.08|20
1653559100000|2022-05-26 09:58:20|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|6
1653559110000|2022-05-26 09:58:30|63.92|63.12|63.95|63.15|63.95|63.15|63.91|63.11|4
1653559120000|2022-05-26 09:58:40|63.96|63.16|63.96|63.16|63.96|63.16|63.95|63.15|11
1653559130000|2022-05-26 09:58:50|63.97|63.17|63.96|63.16|63.97|63.17|63.96|63.16|2
1653559140000|2022-05-26 09:59:00|63.97|63.17|63.97|63.17|63.97|63.17|63.96|63.16|7
1653559150000|2022-05-26 09:59:10|63.98|63.18|63.98|63.18|63.98|63.18|63.97|63.17|11
1653559160000|2022-05-26 09:59:20|63.97|63.17|63.97|63.17|63.98|63.18|63.97|63.17|13
1653559170000|2022-05-26 09:59:30|63.98|63.18|63.97|63.17|63.98|63.18|63.96|63.16|4
1653559180000|2022-05-26 09:59:40|63.98|63.18|63.97|63.17|63.98|63.18|63.96|63.16|7
1653559190000|2022-05-26 09:59:50|63.96|63.16|63.97|63.17|63.98|63.18|63.96|63.16|10
1653559200000|2022-05-26 10:00:00|63.96|63.16|63.91|63.11|63.98|63.18|63.91|63.11|10
1653559210000|2022-05-26 10:00:10|63.92|63.12|63.91|63.11|63.93|63.13|63.91|63.11|14
1653559220000|2022-05-26 10:00:20|63.92|63.12|63.91|63.11|63.94|63.14|63.9|63.1|16
1653559230000|2022-05-26 10:00:30|63.92|63.12|63.9|63.1|63.92|63.12|63.9|63.1|10
1653559240000|2022-05-26 10:00:40|63.91|63.11|63.88|63.08|63.91|63.11|63.88|63.08|10
1653559250000|2022-05-26 10:00:50|63.89|63.09|63.89|63.09|63.92|63.12|63.89|63.09|9
1653559260000|2022-05-26 10:01:00|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|4
1653559270000|2022-05-26 10:01:10|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|3
1653559280000|2022-05-26 10:01:20|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|10
1653559290000|2022-05-26 10:01:30|63.91|63.11|63.9|63.1|63.92|63.12|63.9|63.1|8
1653559300000|2022-05-26 10:01:40|63.92|63.12|63.89|63.09|63.93|63.13|63.89|63.09|10
1653559310000|2022-05-26 10:01:50|63.9|63.1|63.91|63.11|63.93|63.13|63.9|63.1|13
1653559320000|2022-05-26 10:02:00|63.9|63.1|63.91|63.11|63.91|63.11|63.89|63.09|10
1653559330000|2022-05-26 10:02:10|63.9|63.1|63.89|63.09|63.91|63.11|63.89|63.09|10
1653559340000|2022-05-26 10:02:20|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|10
1653559350000|2022-05-26 10:02:30|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|6
1653559360000|2022-05-26 10:02:40|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|7
1653559370000|2022-05-26 10:02:50|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|3
1653559380000|2022-05-26 10:03:00|63.9|63.1|63.89|63.09|63.91|63.11|63.89|63.09|8
1653559390000|2022-05-26 10:03:10|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|6
1653559400000|2022-05-26 10:03:20|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|7
1653559410000|2022-05-26 10:03:30|63.89|63.09|63.91|63.11|63.92|63.12|63.89|63.09|7
1653559420000|2022-05-26 10:03:40|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|7
1653559430000|2022-05-26 10:03:50|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|9
1653559440000|2022-05-26 10:04:00|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|6
1653559450000|2022-05-26 10:04:10|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|5
1653559460000|2022-05-26 10:04:20|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|2
1653559470000|2022-05-26 10:04:30|63.93|63.13|63.94|63.14|63.94|63.14|63.92|63.12|10
1653559480000|2022-05-26 10:04:40|63.96|63.16|63.99|63.19|64|63.2|63.95|63.15|18
1653559490000|2022-05-26 10:04:50|64|63.2|64.02|63.22|64.02|63.22|63.99|63.19|11
1653559500000|2022-05-26 10:05:00|64.03|63.23|64.09|63.29|64.1|63.3|64.02|63.22|13
1653559510000|2022-05-26 10:05:10|64.08|63.28|64.07|63.27|64.09|63.29|64.07|63.27|6
1653559520000|2022-05-26 10:05:20|64.08|63.28|64.08|63.28|64.08|63.28|64.05|63.25|8
1653559530000|2022-05-26 10:05:30|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|5
1653559540000|2022-05-26 10:05:40|64.06|63.26|64.07|63.27|64.09|63.29|64.06|63.26|11
1653559550000|2022-05-26 10:05:50|64.08|63.28|64|63.2|64.08|63.28|63.99|63.19|15
1653559560000|2022-05-26 10:06:00|64.01|63.21|63.98|63.18|64.01|63.21|63.98|63.18|11
1653559570000|2022-05-26 10:06:10|63.99|63.19|63.97|63.17|63.99|63.19|63.96|63.16|9
1653559580000|2022-05-26 10:06:20|63.98|63.18|64|63.2|64.01|63.21|63.98|63.18|11
1653559590000|2022-05-26 10:06:30|64.01|63.21|64.01|63.21|64.01|63.21|63.99|63.19|15
1653559600000|2022-05-26 10:06:40|64.02|63.22|64.04|63.24|64.04|63.24|64|63.2|10
1653559610000|2022-05-26 10:06:50|64.03|63.23|64.08|63.28|64.08|63.28|64.03|63.23|13
1653559620000|2022-05-26 10:07:00|64.07|63.27|64.08|63.28|64.08|63.28|64.06|63.26|6
1653559630000|2022-05-26 10:07:10|64.07|63.27|64.02|63.22|64.08|63.28|64.01|63.21|18
1653559640000|2022-05-26 10:07:20|64.03|63.23|64.01|63.21|64.03|63.23|64|63.2|9
1653559650000|2022-05-26 10:07:30|64|63.2|64|63.2|64.01|63.21|63.99|63.19|11
1653559660000|2022-05-26 10:07:40|64.01|63.21|64|63.2|64.01|63.21|64|63.2|4
1653559670000|2022-05-26 10:07:50|64.01|63.21|64.03|63.23|64.04|63.24|64|63.2|8
1653559680000|2022-05-26 10:08:00|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|12
1653559690000|2022-05-26 10:08:10|64.02|63.22|63.97|63.17|64.02|63.22|63.97|63.17|20
1653559700000|2022-05-26 10:08:20|63.98|63.18|63.98|63.18|64.01|63.21|63.95|63.15|19
1653559710000|2022-05-26 10:08:30|63.99|63.19|63.98|63.18|63.99|63.19|63.96|63.16|5
1653559720000|2022-05-26 10:08:40|63.97|63.17|64|63.2|64|63.2|63.97|63.17|6
1653559730000|2022-05-26 10:08:50|64.01|63.21|64.01|63.21|64.01|63.21|63.99|63.19|11
1653559740000|2022-05-26 10:09:00|64.02|63.22|64|63.2|64.02|63.22|63.99|63.19|14
1653559750000|2022-05-26 10:09:10|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|7
1653559760000|2022-05-26 10:09:20|64|63.2|63.98|63.18|64.01|63.21|63.97|63.17|17
1653559770000|2022-05-26 10:09:30|63.99|63.19|64|63.2|64.01|63.21|63.98|63.18|9
1653559780000|2022-05-26 10:09:40|64.01|63.21|64.01|63.21|64.02|63.22|64|63.2|17
1653559790000|2022-05-26 10:09:50|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|7
1653559800000|2022-05-26 10:10:00|64.03|63.23|64.1|63.3|64.11|63.31|64.03|63.23|22
1653559810000|2022-05-26 10:10:10|64.09|63.29|64.09|63.29|64.11|63.31|64.08|63.28|15
1653559820000|2022-05-26 10:10:20|64.1|63.3|64.07|63.27|64.1|63.3|64.05|63.25|6
1653559830000|2022-05-26 10:10:30|64.02|63.22|64.01|63.21|64.02|63.22|63.99|63.19|16
1653559840000|2022-05-26 10:10:40|64|63.2|64|63.2|64.02|63.22|64|63.2|17
1653559850000|2022-05-26 10:10:50|64.01|63.21|64|63.2|64.01|63.21|64|63.2|6
1653559860000|2022-05-26 10:11:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653559870000|2022-05-26 10:11:10|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653559880000|2022-05-26 10:11:20|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653559890000|2022-05-26 10:11:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|5
1653559900000|2022-05-26 10:11:40|64|63.2|63.99|63.19|64.01|63.21|63.99|63.19|7
1653559910000|2022-05-26 10:11:50|64|63.2|63.99|63.19|64.01|63.21|63.98|63.18|11
1653559920000|2022-05-26 10:12:00|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|9
1653559930000|2022-05-26 10:12:10|63.99|63.19|63.98|63.18|63.99|63.19|63.96|63.16|15
1653559940000|2022-05-26 10:12:20|63.99|63.19|63.98|63.18|64.01|63.21|63.97|63.17|14
1653559950000|2022-05-26 10:12:30|63.97|63.17|63.98|63.18|64.01|63.21|63.97|63.17|14
1653559960000|2022-05-26 10:12:40|63.99|63.19|63.98|63.18|63.99|63.19|63.96|63.16|11
1653559970000|2022-05-26 10:12:50|63.99|63.19|64|63.2|64.02|63.22|63.99|63.19|7
1653559980000|2022-05-26 10:13:00|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|10
1653559990000|2022-05-26 10:13:10|64.01|63.21|63.99|63.19|64.01|63.21|63.99|63.19|11
1653560000000|2022-05-26 10:13:20|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|8
1653560010000|2022-05-26 10:13:30|63.98|63.18|64|63.2|64|63.2|63.97|63.17|8
1653560020000|2022-05-26 10:13:40|63.99|63.19|63.98|63.18|64|63.2|63.97|63.17|14
1653560030000|2022-05-26 10:13:50|63.97|63.17|63.98|63.18|63.98|63.18|63.96|63.16|7
1653560040000|2022-05-26 10:14:00|63.97|63.17|63.97|63.17|63.98|63.18|63.96|63.16|12
1653560050000|2022-05-26 10:14:10|63.98|63.18|63.97|63.17|63.99|63.19|63.97|63.17|10
1653560060000|2022-05-26 10:14:20|63.98|63.18|63.99|63.19|64|63.2|63.97|63.17|13
1653560070000|2022-05-26 10:14:30|64|63.2|64.07|63.27|64.07|63.27|63.99|63.19|17
1653560080000|2022-05-26 10:14:40|64.06|63.26|64.06|63.26|64.07|63.27|64.05|63.25|18
1653560090000|2022-05-26 10:14:50|64.07|63.27|64.06|63.26|64.07|63.27|64.04|63.24|5
1653560100000|2022-05-26 10:15:00|64.07|63.27|64|63.2|64.07|63.27|64|63.2|12
1653560110000|2022-05-26 10:15:10|63.99|63.19|63.99|63.19|64|63.2|63.98|63.18|11
1653560120000|2022-05-26 10:15:20|63.98|63.18|63.99|63.19|64|63.2|63.98|63.18|8
1653560130000|2022-05-26 10:15:30|64|63.2|63.99|63.19|64.02|63.22|63.99|63.19|8
1653560140000|2022-05-26 10:15:40|64|63.2|63.98|63.18|64|63.2|63.97|63.17|9
1653560150000|2022-05-26 10:15:50|63.97|63.17|63.99|63.19|64.01|63.21|63.97|63.17|17
1653560160000|2022-05-26 10:16:00|63.98|63.18|63.99|63.19|63.99|63.19|63.97|63.17|12
1653560170000|2022-05-26 10:16:10|63.98|63.18|63.98|63.18|64|63.2|63.96|63.16|16
1653560180000|2022-05-26 10:16:20|63.97|63.17|63.98|63.18|63.99|63.19|63.97|63.17|8
1653560190000|2022-05-26 10:16:30|63.99|63.19|63.98|63.18|64.01|63.21|63.97|63.17|16
1653560200000|2022-05-26 10:16:40|63.96|63.16|63.98|63.18|63.98|63.18|63.95|63.15|18
1653560210000|2022-05-26 10:16:50|63.97|63.17|63.98|63.18|63.99|63.19|63.96|63.16|5
1653560220000|2022-05-26 10:17:00|63.97|63.17|63.94|63.14|63.98|63.18|63.93|63.13|17
1653560230000|2022-05-26 10:17:10|63.93|63.13|63.94|63.14|63.94|63.14|63.93|63.13|12
1653560240000|2022-05-26 10:17:20|63.93|63.13|63.94|63.14|63.94|63.14|63.93|63.13|6
1653560250000|2022-05-26 10:17:30|63.93|63.13|63.92|63.12|63.94|63.14|63.92|63.12|10
1653560260000|2022-05-26 10:17:40|63.93|63.13|63.89|63.09|63.93|63.13|63.89|63.09|5
1653560270000|2022-05-26 10:17:50|63.88|63.08|63.88|63.08|63.9|63.1|63.88|63.08|15
1653560280000|2022-05-26 10:18:00|63.89|63.09|63.89|63.09|63.89|63.09|63.87|63.07|7
1653560290000|2022-05-26 10:18:10|63.9|63.1|63.81|63.01|63.91|63.11|63.81|63.01|15
1653560300000|2022-05-26 10:18:20|63.8|63|63.78|62.98|63.81|63.01|63.78|62.98|13
1653560310000|2022-05-26 10:18:30|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|11
1653560320000|2022-05-26 10:18:40|63.8|63|63.79|62.99|63.8|63|63.78|62.98|12
1653560330000|2022-05-26 10:18:50|63.8|63|63.88|63.08|63.88|63.08|63.79|62.99|15
1653560340000|2022-05-26 10:19:00|63.89|63.09|63.87|63.07|63.89|63.09|63.86|63.06|9
1653560350000|2022-05-26 10:19:10|63.86|63.06|63.86|63.06|63.87|63.07|63.85|63.05|8
1653560360000|2022-05-26 10:19:20|63.87|63.07|63.88|63.08|63.88|63.08|63.85|63.05|12
1653560370000|2022-05-26 10:19:30|63.87|63.07|63.88|63.08|63.89|63.09|63.87|63.07|10
1653560380000|2022-05-26 10:19:40|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|12
1653560390000|2022-05-26 10:19:50|63.87|63.07|63.84|63.04|63.88|63.08|63.83|63.03|17
1653560400000|2022-05-26 10:20:00|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|11
1653560410000|2022-05-26 10:20:10|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|9
1653560420000|2022-05-26 10:20:20|63.83|63.03|63.82|63.02|63.84|63.04|63.82|63.02|10
1653560430000|2022-05-26 10:20:30|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|2
1653560440000|2022-05-26 10:20:40|63.83|63.03|63.82|63.02|63.84|63.04|63.82|63.02|18
1653560450000|2022-05-26 10:20:50|63.83|63.03|63.83|63.03|63.83|63.03|63.81|63.01|12
1653560460000|2022-05-26 10:21:00|63.82|63.02|63.81|63.01|63.83|63.03|63.8|63|9
1653560470000|2022-05-26 10:21:10|63.8|63|63.8|63|63.83|63.03|63.79|62.99|11
1653560480000|2022-05-26 10:21:20|63.79|62.99|63.8|63|63.81|63.01|63.79|62.99|4
1653560490000|2022-05-26 10:21:30|63.79|62.99|63.8|63|63.81|63.01|63.79|62.99|6
1653560510000|2022-05-26 10:21:50|63.82|63.02|63.88|63.08|63.88|63.08|63.82|63.02|7
1653560520000|2022-05-26 10:22:00|63.87|63.07|63.86|63.06|63.88|63.08|63.86|63.06|8
1653560530000|2022-05-26 10:22:10|63.85|63.05|63.81|63.01|63.85|63.05|63.81|63.01|10
1653560540000|2022-05-26 10:22:20|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1653560550000|2022-05-26 10:22:30|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|7
1653560560000|2022-05-26 10:22:40|63.8|63|63.81|63.01|63.82|63.02|63.8|63|6
1653560570000|2022-05-26 10:22:50|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653560580000|2022-05-26 10:23:00|63.82|63.02|63.85|63.05|63.86|63.06|63.79|62.99|16
1653560590000|2022-05-26 10:23:10|63.84|63.04|63.86|63.06|63.86|63.06|63.84|63.04|11
1653560600000|2022-05-26 10:23:20|63.84|63.04|63.85|63.05|63.85|63.05|63.84|63.04|6
1653560610000|2022-05-26 10:23:30|63.84|63.04|63.84|63.04|63.85|63.05|63.84|63.04|9
1653560620000|2022-05-26 10:23:40|63.85|63.05|63.84|63.04|63.86|63.06|63.84|63.04|10
1653560630000|2022-05-26 10:23:50|63.85|63.05|63.85|63.05|63.85|63.05|63.84|63.04|5
1653560640000|2022-05-26 10:24:00|63.86|63.06|63.84|63.04|63.86|63.06|63.84|63.04|13
1653560650000|2022-05-26 10:24:10|63.85|63.05|63.85|63.05|63.86|63.06|63.85|63.05|5
1653560660000|2022-05-26 10:24:20|63.86|63.06|63.88|63.08|63.89|63.09|63.85|63.05|6
1653560670000|2022-05-26 10:24:30|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|9
1653560680000|2022-05-26 10:24:40|63.88|63.08|63.89|63.09|63.89|63.09|63.86|63.06|14
1653560690000|2022-05-26 10:24:50|63.88|63.08|63.89|63.09|63.9|63.1|63.88|63.08|12
1653560700000|2022-05-26 10:25:00|63.88|63.08|63.88|63.08|63.9|63.1|63.88|63.08|9
1653560710000|2022-05-26 10:25:10|63.89|63.09|63.9|63.1|63.9|63.1|63.88|63.08|8
1653560720000|2022-05-26 10:25:20|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|7
1653560730000|2022-05-26 10:25:30|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|4
1653560780000|2022-05-26 10:26:20|63.9|63.1|63.93|63.13|63.93|63.13|63.89|63.09|6
1653560790000|2022-05-26 10:26:30|63.92|63.12|63.94|63.14|63.98|63.18|63.92|63.12|11
1653560800000|2022-05-26 10:26:40|63.93|63.13|63.93|63.13|63.94|63.14|63.93|63.13|3
1653560810000|2022-05-26 10:26:50|63.94|63.14|63.94|63.14|63.94|63.14|63.93|63.13|5
1653560820000|2022-05-26 10:27:00|63.93|63.13|63.93|63.13|63.94|63.14|63.93|63.13|3
1653560830000|2022-05-26 10:27:10|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|9
1653560840000|2022-05-26 10:27:20|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|3
1653560850000|2022-05-26 10:27:30|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|2
1653560860000|2022-05-26 10:27:40|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|7
1653560870000|2022-05-26 10:27:50|63.93|63.13|63.93|63.13|63.93|63.13|63.91|63.11|12
1653560880000|2022-05-26 10:28:00|63.92|63.12|63.92|63.12|63.93|63.13|63.9|63.1|6
1653560890000|2022-05-26 10:28:10|63.91|63.11|63.93|63.13|63.94|63.14|63.9|63.1|4
1653560900000|2022-05-26 10:28:20|63.95|63.15|63.93|63.13|63.95|63.15|63.93|63.13|11
1653560910000|2022-05-26 10:28:30|63.94|63.14|63.92|63.12|63.94|63.14|63.91|63.11|21
1653560920000|2022-05-26 10:28:40|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|6
1653560930000|2022-05-26 10:28:50|63.93|63.13|63.91|63.11|63.93|63.13|63.91|63.11|7
1653560940000|2022-05-26 10:29:00|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|7
1653560950000|2022-05-26 10:29:10|63.91|63.11|63.9|63.1|63.92|63.12|63.9|63.1|10
1653560960000|2022-05-26 10:29:20|63.91|63.11|63.91|63.11|63.92|63.12|63.89|63.09|9
1653560970000|2022-05-26 10:29:30|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|6
1653560980000|2022-05-26 10:29:40|63.9|63.1|63.91|63.11|63.92|63.12|63.89|63.09|6
1653560990000|2022-05-26 10:29:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|4
1653561000000|2022-05-26 10:30:00|63.92|63.12|63.92|63.12|63.92|63.12|63.9|63.1|8
1653561010000|2022-05-26 10:30:10|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|8
1653561020000|2022-05-26 10:30:20|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|8
1653561030000|2022-05-26 10:30:30|63.91|63.11|63.92|63.12|63.92|63.12|63.9|63.1|9
1653561040000|2022-05-26 10:30:40|63.9|63.1|63.93|63.13|63.94|63.14|63.9|63.1|10
1653561050000|2022-05-26 10:30:50|63.94|63.14|63.94|63.14|63.94|63.14|63.92|63.12|17
1653561060000|2022-05-26 10:31:00|63.93|63.13|63.94|63.14|63.94|63.14|63.92|63.12|13
1653561070000|2022-05-26 10:31:10|63.95|63.15|63.96|63.16|63.97|63.17|63.93|63.13|11
1653561080000|2022-05-26 10:31:20|63.97|63.17|63.97|63.17|63.97|63.17|63.95|63.15|10
1653561090000|2022-05-26 10:31:30|63.96|63.16|63.96|63.16|63.96|63.16|63.95|63.15|11
1653561100000|2022-05-26 10:31:40|63.95|63.15|63.96|63.16|63.97|63.17|63.95|63.15|12
1653561110000|2022-05-26 10:31:50|63.97|63.17|63.96|63.16|63.97|63.17|63.96|63.16|12
1653561120000|2022-05-26 10:32:00|63.97|63.17|63.98|63.18|63.98|63.18|63.96|63.16|8
1653561130000|2022-05-26 10:32:10|63.97|63.17|63.97|63.17|63.98|63.18|63.97|63.17|7
1653561140000|2022-05-26 10:32:20|63.98|63.18|63.98|63.18|63.99|63.19|63.97|63.17|9
1653561150000|2022-05-26 10:32:30|63.99|63.19|63.99|63.19|63.99|63.19|63.97|63.17|11
1653561160000|2022-05-26 10:32:40|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|3
1653561170000|2022-05-26 10:32:50|64|63.2|63.9|63.1|64|63.2|63.88|63.08|9
1653561180000|2022-05-26 10:33:00|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|6
1653561190000|2022-05-26 10:33:10|63.89|63.09|63.91|63.11|63.91|63.11|63.89|63.09|21
1653561200000|2022-05-26 10:33:20|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|16
1653561210000|2022-05-26 10:33:30|63.92|63.12|63.91|63.11|63.92|63.12|63.9|63.1|12
1653561220000|2022-05-26 10:33:40|63.9|63.1|63.91|63.11|63.93|63.13|63.9|63.1|12
1653561230000|2022-05-26 10:33:50|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|11
1653561240000|2022-05-26 10:34:00|63.92|63.12|63.89|63.09|63.92|63.12|63.89|63.09|9
1653561250000|2022-05-26 10:34:10|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|12
1653561260000|2022-05-26 10:34:20|63.91|63.11|63.94|63.14|63.94|63.14|63.9|63.1|8
1653561270000|2022-05-26 10:34:30|63.93|63.13|63.97|63.17|63.98|63.18|63.93|63.13|12
1653561280000|2022-05-26 10:34:40|63.96|63.16|63.96|63.16|63.97|63.17|63.96|63.16|13
1653561290000|2022-05-26 10:34:50|63.97|63.17|63.98|63.18|63.98|63.18|63.96|63.16|8
1653561300000|2022-05-26 10:35:00|63.99|63.19|63.98|63.18|64|63.2|63.96|63.16|12
1653561310000|2022-05-26 10:35:10|63.99|63.19|63.99|63.19|63.99|63.19|63.96|63.16|9
1653561320000|2022-05-26 10:35:20|63.98|63.18|63.98|63.18|63.99|63.19|63.97|63.17|11
1653561330000|2022-05-26 10:35:30|63.99|63.19|63.91|63.11|63.99|63.19|63.9|63.1|10
1653561340000|2022-05-26 10:35:40|63.9|63.1|63.91|63.11|63.92|63.12|63.9|63.1|6
1653561350000|2022-05-26 10:35:50|63.92|63.12|63.91|63.11|63.92|63.12|63.9|63.1|14
1653561360000|2022-05-26 10:36:00|63.9|63.1|63.92|63.12|63.93|63.13|63.9|63.1|15
1653561370000|2022-05-26 10:36:10|63.91|63.11|63.89|63.09|63.92|63.12|63.88|63.08|20
1653561380000|2022-05-26 10:36:20|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|14
1653561390000|2022-05-26 10:36:30|63.89|63.09|63.9|63.1|63.91|63.11|63.89|63.09|14
1653561400000|2022-05-26 10:36:40|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|6
1653561410000|2022-05-26 10:36:50|63.91|63.11|63.9|63.1|63.92|63.12|63.89|63.09|15
1653561420000|2022-05-26 10:37:00|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|17
1653561430000|2022-05-26 10:37:10|63.9|63.1|63.88|63.08|63.9|63.1|63.88|63.08|18
1653561440000|2022-05-26 10:37:20|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|4
1653561450000|2022-05-26 10:37:30|63.87|63.07|63.81|63.01|63.89|63.09|63.81|63.01|10
1653561460000|2022-05-26 10:37:40|63.8|63|63.8|63|63.81|63.01|63.8|63|9
1653561470000|2022-05-26 10:37:50|63.81|63.01|63.79|62.99|63.81|63.01|63.78|62.98|15
1653561480000|2022-05-26 10:38:00|63.8|63|63.78|62.98|63.8|63|63.77|62.97|16
1653561490000|2022-05-26 10:38:10|63.79|62.99|63.77|62.97|63.79|62.99|63.77|62.97|13
1653561500000|2022-05-26 10:38:20|63.78|62.98|63.78|62.98|63.79|62.99|63.76|62.96|14
1653561510000|2022-05-26 10:38:30|63.77|62.97|63.77|62.97|63.78|62.98|63.76|62.96|9
1653561520000|2022-05-26 10:38:40|63.78|62.98|63.77|62.97|63.78|62.98|63.76|62.96|11
1653561530000|2022-05-26 10:38:50|63.76|62.96|63.71|62.91|63.78|62.98|63.71|62.91|16
1653561540000|2022-05-26 10:39:00|63.72|62.92|63.74|62.94|63.74|62.94|63.71|62.91|20
1653561550000|2022-05-26 10:39:10|63.73|62.93|63.78|62.98|63.81|63.01|63.72|62.92|23
1653561560000|2022-05-26 10:39:20|63.77|62.97|63.8|63|63.81|63.01|63.77|62.97|8
1653561570000|2022-05-26 10:39:30|63.81|63.01|63.78|62.98|63.81|63.01|63.78|62.98|17
1653561580000|2022-05-26 10:39:40|63.8|63|63.81|63.01|63.82|63.02|63.77|62.97|12
1653561590000|2022-05-26 10:39:50|63.82|63.02|63.8|63|63.82|63.02|63.79|62.99|9
1653561600000|2022-05-26 10:40:00|63.79|62.99|63.78|62.98|63.8|63|63.76|62.96|11
1653561610000|2022-05-26 10:40:10|63.79|62.99|63.78|62.98|63.79|62.99|63.76|62.96|7
1653561620000|2022-05-26 10:40:20|63.79|62.99|63.78|62.98|63.79|62.99|63.77|62.97|11
1653561630000|2022-05-26 10:40:30|63.77|62.97|63.79|62.99|63.79|62.99|63.77|62.97|12
1653561640000|2022-05-26 10:40:40|63.78|62.98|63.72|62.92|63.78|62.98|63.71|62.91|14
1653561650000|2022-05-26 10:40:50|63.71|62.91|63.73|62.93|63.74|62.94|63.71|62.91|15
1653561660000|2022-05-26 10:41:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|12
1653561670000|2022-05-26 10:41:10|63.74|62.94|63.72|62.92|63.74|62.94|63.71|62.91|12
1653561680000|2022-05-26 10:41:20|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|15
1653561690000|2022-05-26 10:41:30|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|10
1653561700000|2022-05-26 10:41:40|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|4
1653561710000|2022-05-26 10:41:50|63.74|62.94|63.74|62.94|63.75|62.95|63.72|62.92|12
1653561720000|2022-05-26 10:42:00|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|9
1653561730000|2022-05-26 10:42:10|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|7
1653561740000|2022-05-26 10:42:20|63.73|62.93|63.72|62.92|63.75|62.95|63.71|62.91|4
1653561750000|2022-05-26 10:42:30|63.71|62.91|63.71|62.91|63.73|62.93|63.7|62.9|14
1653561760000|2022-05-26 10:42:40|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|17
1653561770000|2022-05-26 10:42:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|3
1653561780000|2022-05-26 10:43:00|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1653561790000|2022-05-26 10:43:10|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|9
1653561800000|2022-05-26 10:43:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|7
1653561810000|2022-05-26 10:43:30|63.7|62.9|63.68|62.88|63.7|62.9|63.68|62.88|2
1653561820000|2022-05-26 10:43:40|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|8
1653561830000|2022-05-26 10:43:50|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|10
1653561840000|2022-05-26 10:44:00|63.66|62.86|63.68|62.88|63.68|62.88|63.66|62.86|5
1653561850000|2022-05-26 10:44:10|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|8
1653561860000|2022-05-26 10:44:20|63.69|62.89|63.63|62.83|63.69|62.89|63.63|62.83|12
1653561870000|2022-05-26 10:44:30|63.62|62.82|63.69|62.89|63.69|62.89|63.62|62.82|16
1653561880000|2022-05-26 10:44:40|63.68|62.88|63.67|62.87|63.69|62.89|63.67|62.87|16
1653561890000|2022-05-26 10:44:50|63.65|62.85|63.63|62.83|63.65|62.85|63.62|62.82|18
1653561900000|2022-05-26 10:45:00|63.62|62.82|63.61|62.81|63.64|62.84|63.61|62.81|16
1653561910000|2022-05-26 10:45:10|63.62|62.82|63.62|62.82|63.62|62.82|63.6|62.8|7
1653561920000|2022-05-26 10:45:20|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|11
1653561930000|2022-05-26 10:45:30|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|14
1653561940000|2022-05-26 10:45:40|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|10
1653561950000|2022-05-26 10:45:50|63.6|62.8|63.63|62.83|63.63|62.83|63.6|62.8|6
1653561960000|2022-05-26 10:46:00|63.65|62.85|63.7|62.9|63.7|62.9|63.63|62.83|8
1653561970000|2022-05-26 10:46:10|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|12
1653561980000|2022-05-26 10:46:20|63.69|62.89|63.7|62.9|63.7|62.9|63.67|62.87|10
1653561990000|2022-05-26 10:46:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|8
1653562000000|2022-05-26 10:46:40|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|6
1653562010000|2022-05-26 10:46:50|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|7
1653562020000|2022-05-26 10:47:00|63.7|62.9|63.69|62.89|63.71|62.91|63.68|62.88|7
1653562030000|2022-05-26 10:47:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|4
1653562040000|2022-05-26 10:47:20|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|4
1653562050000|2022-05-26 10:47:30|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|6
1653562060000|2022-05-26 10:47:40|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653562070000|2022-05-26 10:47:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1653562080000|2022-05-26 10:48:00|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|3
1653562090000|2022-05-26 10:48:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1653562100000|2022-05-26 10:48:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1653562110000|2022-05-26 10:48:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|7
1653562120000|2022-05-26 10:48:40|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|6
1653562140000|2022-05-26 10:49:00|63.76|62.96|63.79|62.99|63.8|63|63.76|62.96|12
1653562150000|2022-05-26 10:49:10|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1653562160000|2022-05-26 10:49:20|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1653562170000|2022-05-26 10:49:30|63.8|63|63.79|62.99|63.8|63|63.79|62.99|10
1653562180000|2022-05-26 10:49:40|63.8|63|63.8|63|63.8|63|63.79|62.99|7
1653562190000|2022-05-26 10:49:50|63.81|63.01|63.82|63.02|63.83|63.03|63.8|63|7
1653562200000|2022-05-26 10:50:00|63.81|63.01|63.83|63.03|63.83|63.03|63.8|63|7
1653562210000|2022-05-26 10:50:10|63.84|63.04|63.88|63.08|63.9|63.1|63.83|63.03|14
1653562220000|2022-05-26 10:50:20|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|12
1653562230000|2022-05-26 10:50:30|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|7
1653562240000|2022-05-26 10:50:40|63.9|63.1|63.89|63.09|63.91|63.11|63.89|63.09|12
1653562250000|2022-05-26 10:50:50|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|5
1653562260000|2022-05-26 10:51:00|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653562270000|2022-05-26 10:51:10|63.9|63.1|63.92|63.12|63.92|63.12|63.9|63.1|7
1653562280000|2022-05-26 10:51:20|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|7
1653562290000|2022-05-26 10:51:30|63.9|63.1|63.91|63.11|63.93|63.13|63.9|63.1|3
1653562300000|2022-05-26 10:51:40|63.9|63.1|63.89|63.09|63.91|63.11|63.89|63.09|7
1653562310000|2022-05-26 10:51:50|63.88|63.08|63.89|63.09|63.89|63.09|63.87|63.07|12
1653562320000|2022-05-26 10:52:00|63.88|63.08|63.88|63.08|63.9|63.1|63.85|63.05|22
1653562330000|2022-05-26 10:52:10|63.9|63.1|63.8|63|63.9|63.1|63.79|62.99|14
1653562340000|2022-05-26 10:52:20|63.79|62.99|63.78|62.98|63.8|63|63.78|62.98|14
1653562350000|2022-05-26 10:52:30|63.79|62.99|63.78|62.98|63.81|63.01|63.78|62.98|6
1653562360000|2022-05-26 10:52:40|63.79|62.99|63.8|63|63.8|63|63.77|62.97|7
1653562370000|2022-05-26 10:52:50|63.81|63.01|63.79|62.99|63.82|63.02|63.78|62.98|18
1653562380000|2022-05-26 10:53:00|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1653562390000|2022-05-26 10:53:10|63.81|63.01|63.83|63.03|63.83|63.03|63.8|63|13
1653562400000|2022-05-26 10:53:20|63.82|63.02|63.87|63.07|63.9|63.1|63.82|63.02|19
1653562410000|2022-05-26 10:53:30|63.88|63.08|63.86|63.06|63.88|63.08|63.86|63.06|9
1653562420000|2022-05-26 10:53:40|63.87|63.07|63.89|63.09|63.9|63.1|63.86|63.06|15
1653562430000|2022-05-26 10:53:50|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|6
1653562440000|2022-05-26 10:54:00|63.86|63.06|63.89|63.09|63.91|63.11|63.86|63.06|10
1653562450000|2022-05-26 10:54:10|63.88|63.08|63.87|63.07|63.9|63.1|63.86|63.06|16
1653562460000|2022-05-26 10:54:20|63.89|63.09|63.9|63.1|63.9|63.1|63.88|63.08|14
1653562470000|2022-05-26 10:54:30|63.89|63.09|63.88|63.08|63.9|63.1|63.87|63.07|10
1653562480000|2022-05-26 10:54:40|63.87|63.07|63.8|63|63.88|63.08|63.79|62.99|12
1653562490000|2022-05-26 10:54:50|63.79|62.99|63.8|63|63.83|63.03|63.78|62.98|14
1653562500000|2022-05-26 10:55:00|63.78|62.98|63.82|63.02|63.82|63.02|63.78|62.98|16
1653562510000|2022-05-26 10:55:10|63.81|63.01|63.78|62.98|63.81|63.01|63.78|62.98|15
1653562520000|2022-05-26 10:55:20|63.79|62.99|63.77|62.97|63.81|63.01|63.77|62.97|14
1653562530000|2022-05-26 10:55:30|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|5
1653562540000|2022-05-26 10:55:40|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653562550000|2022-05-26 10:55:50|63.78|62.98|63.79|62.99|63.8|63|63.78|62.98|4
1653562560000|2022-05-26 10:56:00|63.8|63|63.81|63.01|63.82|63.02|63.8|63|8
1653562570000|2022-05-26 10:56:10|63.82|63.02|63.89|63.09|63.89|63.09|63.82|63.02|8
1653562580000|2022-05-26 10:56:20|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|9
1653562590000|2022-05-26 10:56:30|63.91|63.11|63.93|63.13|63.93|63.13|63.9|63.1|10
1653562600000|2022-05-26 10:56:40|63.91|63.11|63.86|63.06|63.92|63.12|63.84|63.04|18
1653562610000|2022-05-26 10:56:50|63.87|63.07|63.86|63.06|63.89|63.09|63.85|63.05|12
1653562620000|2022-05-26 10:57:00|63.85|63.05|63.86|63.06|63.88|63.08|63.85|63.05|13
1653562630000|2022-05-26 10:57:10|63.87|63.07|63.8|63|63.87|63.07|63.8|63|10
1653562640000|2022-05-26 10:57:20|63.79|62.99|63.79|62.99|63.82|63.02|63.77|62.97|13
1653562650000|2022-05-26 10:57:30|63.78|62.98|63.8|63|63.83|63.03|63.78|62.98|11
1653562660000|2022-05-26 10:57:40|63.79|62.99|63.8|63|63.81|63.01|63.79|62.99|10
1653562670000|2022-05-26 10:57:50|63.81|63.01|63.8|63|63.81|63.01|63.8|63|10
1653562680000|2022-05-26 10:58:00|63.79|62.99|63.8|63|63.81|63.01|63.79|62.99|8
1653562690000|2022-05-26 10:58:10|63.79|62.99|63.81|63.01|63.83|63.03|63.79|62.99|11
1653562700000|2022-05-26 10:58:20|63.83|63.03|63.79|62.99|63.83|63.03|63.79|62.99|14
1653562710000|2022-05-26 10:58:30|63.8|63|63.71|62.91|63.8|63|63.71|62.91|12
1653562720000|2022-05-26 10:58:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|8
1653562730000|2022-05-26 10:58:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653562740000|2022-05-26 10:59:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653562750000|2022-05-26 10:59:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653562760000|2022-05-26 10:59:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|10
1653562770000|2022-05-26 10:59:30|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653562780000|2022-05-26 10:59:40|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|12
1653562790000|2022-05-26 10:59:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1653562800000|2022-05-26 11:00:00|63.71|62.91|63.69|62.89|63.71|62.91|63.67|62.87|16
1653562810000|2022-05-26 11:00:10|63.7|62.9|63.78|62.98|63.78|62.98|63.69|62.89|12
1653562820000|2022-05-26 11:00:20|63.77|62.97|63.79|62.99|63.79|62.99|63.77|62.97|6
1653562830000|2022-05-26 11:00:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1653562840000|2022-05-26 11:00:40|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1653562850000|2022-05-26 11:00:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|5
1653562860000|2022-05-26 11:01:00|63.79|62.99|63.78|62.98|63.8|63|63.78|62.98|12
1653562870000|2022-05-26 11:01:10|63.8|63|63.79|62.99|63.8|63|63.78|62.98|8
1653562880000|2022-05-26 11:01:20|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1653562890000|2022-05-26 11:01:30|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|6
1653562910000|2022-05-26 11:01:50|63.79|62.99|63.8|63|63.8|63|63.78|62.98|10
1653562920000|2022-05-26 11:02:00|63.79|62.99|63.8|63|63.8|63|63.79|62.99|10
1653562930000|2022-05-26 11:02:10|63.79|62.99|63.82|63.02|63.83|63.03|63.79|62.99|6
1653562940000|2022-05-26 11:02:20|63.83|63.03|63.84|63.04|63.88|63.08|63.82|63.02|13
1653562950000|2022-05-26 11:02:30|63.82|63.02|63.76|62.96|63.83|63.03|63.72|62.92|19
1653562960000|2022-05-26 11:02:40|63.75|62.95|63.69|62.89|63.78|62.98|63.68|62.88|22
1653562970000|2022-05-26 11:02:50|63.68|62.88|63.67|62.87|63.68|62.88|63.66|62.86|8
1653562980000|2022-05-26 11:03:00|63.66|62.86|63.68|62.88|63.71|62.91|63.66|62.86|15
1653562990000|2022-05-26 11:03:10|63.69|62.89|63.62|62.82|63.71|62.91|63.61|62.81|19
1653563000000|2022-05-26 11:03:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|10
1653563010000|2022-05-26 11:03:30|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|15
1653563020000|2022-05-26 11:03:40|63.64|62.84|63.62|62.82|63.64|62.84|63.61|62.81|13
1653563030000|2022-05-26 11:03:50|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|10
1653563040000|2022-05-26 11:04:00|63.61|62.81|63.58|62.78|63.61|62.81|63.57|62.77|11
1653563050000|2022-05-26 11:04:10|63.57|62.77|63.65|62.85|63.66|62.86|63.57|62.77|17
1653563060000|2022-05-26 11:04:20|63.66|62.86|63.67|62.87|63.67|62.87|63.64|62.84|10
1653563070000|2022-05-26 11:04:30|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|11
1653563080000|2022-05-26 11:04:40|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|3
1653563090000|2022-05-26 11:04:50|63.69|62.89|63.67|62.87|63.69|62.89|63.67|62.87|6
1653563100000|2022-05-26 11:05:00|63.68|62.88|63.68|62.88|63.69|62.89|63.66|62.86|21
1653563110000|2022-05-26 11:05:10|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|4
1653563120000|2022-05-26 11:05:20|63.67|62.87|63.66|62.86|63.68|62.88|63.66|62.86|8
1653563130000|2022-05-26 11:05:30|63.67|62.87|63.67|62.87|63.67|62.87|63.65|62.85|5
1653563140000|2022-05-26 11:05:40|63.68|62.88|63.67|62.87|63.7|62.9|63.67|62.87|12
1653563150000|2022-05-26 11:05:50|63.68|62.88|63.67|62.87|63.68|62.88|63.66|62.86|12
1653563160000|2022-05-26 11:06:00|63.68|62.88|63.68|62.88|63.68|62.88|63.66|62.86|7
1653563170000|2022-05-26 11:06:10|63.66|62.86|63.68|62.88|63.69|62.89|63.66|62.86|5
1653563180000|2022-05-26 11:06:20|63.66|62.86|63.58|62.78|63.66|62.86|63.57|62.77|19
1653563190000|2022-05-26 11:06:30|63.59|62.79|63.55|62.75|63.59|62.79|63.55|62.75|15
1653563200000|2022-05-26 11:06:40|63.57|62.77|63.56|62.76|63.6|62.8|63.55|62.75|20
1653563210000|2022-05-26 11:06:50|63.57|62.77|63.59|62.79|63.6|62.8|63.57|62.77|15
1653563220000|2022-05-26 11:07:00|63.58|62.78|63.57|62.77|63.6|62.8|63.56|62.76|12
1653563230000|2022-05-26 11:07:10|63.59|62.79|63.57|62.77|63.61|62.81|63.57|62.77|18
1653563240000|2022-05-26 11:07:20|63.58|62.78|63.58|62.78|63.6|62.8|63.56|62.76|15
1653563250000|2022-05-26 11:07:30|63.57|62.77|63.55|62.75|63.57|62.77|63.5|62.7|12
1653563260000|2022-05-26 11:07:40|63.56|62.76|63.56|62.76|63.57|62.77|63.51|62.71|18
1653563270000|2022-05-26 11:07:50|63.57|62.77|63.49|62.69|63.57|62.77|63.48|62.68|16
1653563280000|2022-05-26 11:08:00|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|12
1653563290000|2022-05-26 11:08:10|63.51|62.71|63.46|62.66|63.52|62.72|63.46|62.66|20
1653563300000|2022-05-26 11:08:20|63.45|62.65|63.48|62.68|63.49|62.69|63.45|62.65|17
1653563310000|2022-05-26 11:08:30|63.47|62.67|63.46|62.66|63.49|62.69|63.46|62.66|15
1653563320000|2022-05-26 11:08:40|63.47|62.67|63.45|62.65|63.49|62.69|63.45|62.65|16
1653563330000|2022-05-26 11:08:50|63.46|62.66|63.47|62.67|63.48|62.68|63.44|62.64|16
1653563340000|2022-05-26 11:09:00|63.46|62.66|63.39|62.59|63.48|62.68|63.37|62.57|23
1653563350000|2022-05-26 11:09:10|63.38|62.58|63.27|62.47|63.38|62.58|63.27|62.47|12
1653563360000|2022-05-26 11:09:20|63.3|62.5|63.19|62.39|63.3|62.5|63.1|62.3|23
1653563370000|2022-05-26 11:09:30|63.18|62.38|63.09|62.29|63.19|62.39|63.09|62.29|20
1653563380000|2022-05-26 11:09:40|63.1|62.3|63.16|62.36|63.16|62.36|63.07|62.27|28
1653563390000|2022-05-26 11:09:50|63.15|62.35|63.14|62.34|63.18|62.38|63.13|62.33|16
1653563400000|2022-05-26 11:10:00|63.15|62.35|63.21|62.41|63.21|62.41|63.14|62.34|19
1653563410000|2022-05-26 11:10:10|63.22|62.42|63.08|62.28|63.25|62.45|63.08|62.28|24
1653563420000|2022-05-26 11:10:20|63.06|62.26|62.76|61.96|63.1|62.3|62.76|61.96|28
1653563430000|2022-05-26 11:10:30|62.72|61.92|62.7|61.9|62.72|61.92|62.58|61.78|28
1653563440000|2022-05-26 11:10:40|62.71|61.91|62.91|62.11|62.91|62.11|62.71|61.91|24
1653563450000|2022-05-26 11:10:50|62.94|62.14|62.9|62.1|62.98|62.18|62.88|62.08|21
1653563460000|2022-05-26 11:11:00|62.93|62.13|63.04|62.24|63.04|62.24|62.9|62.1|21
1653563470000|2022-05-26 11:11:10|63.03|62.23|63|62.2|63.05|62.25|63|62.2|12
1653563480000|2022-05-26 11:11:20|62.99|62.19|63|62.2|63.05|62.25|62.99|62.19|18
1653563490000|2022-05-26 11:11:30|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|7
1653563500000|2022-05-26 11:11:40|62.97|62.17|62.95|62.15|62.97|62.17|62.92|62.12|15
1653563510000|2022-05-26 11:11:50|62.96|62.16|62.99|62.19|62.99|62.19|62.95|62.15|8
1653563520000|2022-05-26 11:12:00|62.98|62.18|63.02|62.22|63.03|62.23|62.98|62.18|24
1653563530000|2022-05-26 11:12:10|63.01|62.21|63.13|62.33|63.15|62.35|63.01|62.21|19
1653563540000|2022-05-26 11:12:20|63.14|62.34|63.15|62.35|63.16|62.36|63.12|62.32|15
1653563550000|2022-05-26 11:12:30|63.16|62.36|63.11|62.31|63.17|62.37|63.11|62.31|22
1653563560000|2022-05-26 11:12:40|63.1|62.3|63.06|62.26|63.12|62.32|63.05|62.25|23
1653563570000|2022-05-26 11:12:50|63.07|62.27|63.09|62.29|63.09|62.29|63.05|62.25|15
1653563580000|2022-05-26 11:13:00|63.08|62.28|63.12|62.32|63.16|62.36|63.08|62.28|16
1653563590000|2022-05-26 11:13:10|63.11|62.31|63.18|62.38|63.18|62.38|63.11|62.31|24
1653563600000|2022-05-26 11:13:20|63.19|62.39|63.37|62.57|63.37|62.57|63.19|62.39|22
1653563610000|2022-05-26 11:13:30|63.38|62.58|63.3|62.5|63.38|62.58|63.29|62.49|11
1653563620000|2022-05-26 11:13:40|63.29|62.49|63.28|62.48|63.29|62.49|63.25|62.45|15
1653563630000|2022-05-26 11:13:50|63.27|62.47|63.28|62.48|63.29|62.49|63.22|62.42|18
1653563640000|2022-05-26 11:14:00|63.27|62.47|63.3|62.5|63.3|62.5|63.27|62.47|16
1653563650000|2022-05-26 11:14:10|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|17
1653563660000|2022-05-26 11:14:20|63.28|62.48|63.3|62.5|63.3|62.5|63.22|62.42|17
1653563670000|2022-05-26 11:14:30|63.29|62.49|63.35|62.55|63.35|62.55|63.29|62.49|15
1653563680000|2022-05-26 11:14:40|63.36|62.56|63.39|62.59|63.4|62.6|63.36|62.56|17
1653563690000|2022-05-26 11:14:50|63.4|62.6|63.39|62.59|63.4|62.6|63.38|62.58|7
1653563700000|2022-05-26 11:15:00|63.38|62.58|63.33|62.53|63.39|62.59|63.29|62.49|24
1653563710000|2022-05-26 11:15:10|63.31|62.51|63.27|62.47|63.34|62.54|63.26|62.46|18
1653563720000|2022-05-26 11:15:20|63.26|62.46|63.05|62.25|63.27|62.47|63.05|62.25|27
1653563730000|2022-05-26 11:15:30|63.06|62.26|63.2|62.4|63.2|62.4|62.98|62.18|27
1653563740000|2022-05-26 11:15:40|63.19|62.39|63.14|62.34|63.27|62.47|63.1|62.3|31
1653563750000|2022-05-26 11:15:50|63.13|62.33|63.08|62.28|63.13|62.33|63.07|62.27|15
1653563760000|2022-05-26 11:16:00|63.07|62.27|63.17|62.37|63.18|62.38|63.07|62.27|17
1653563770000|2022-05-26 11:16:10|63.18|62.38|63.09|62.29|63.21|62.41|63.05|62.25|21
1653563780000|2022-05-26 11:16:20|63.08|62.28|63.1|62.3|63.12|62.32|63.07|62.27|18
1653563790000|2022-05-26 11:16:30|63.11|62.31|63.17|62.37|63.17|62.37|63.09|62.29|19
1653563800000|2022-05-26 11:16:40|63.16|62.36|63.19|62.39|63.27|62.47|63.16|62.36|20
1653563810000|2022-05-26 11:16:50|63.18|62.38|63.17|62.37|63.25|62.45|63.16|62.36|22
1653563820000|2022-05-26 11:17:00|63.16|62.36|63.18|62.38|63.24|62.44|63.16|62.36|13
1653563830000|2022-05-26 11:17:10|63.17|62.37|63.16|62.36|63.26|62.46|63.15|62.35|24
1653563840000|2022-05-26 11:17:20|63.14|62.34|63.16|62.36|63.2|62.4|63.14|62.34|17
1653563850000|2022-05-26 11:17:30|63.15|62.35|63.17|62.37|63.17|62.37|63.15|62.35|14
1653563860000|2022-05-26 11:17:40|63.16|62.36|63.18|62.38|63.18|62.38|63.14|62.34|15
1653563870000|2022-05-26 11:17:50|63.19|62.39|63.2|62.4|63.2|62.4|63.18|62.38|16
1653563880000|2022-05-26 11:18:00|63.21|62.41|63.2|62.4|63.21|62.41|63.17|62.37|15
1653563890000|2022-05-26 11:18:10|63.21|62.41|63.18|62.38|63.22|62.42|63.18|62.38|12
1653563900000|2022-05-26 11:18:20|63.19|62.39|63.2|62.4|63.21|62.41|63.17|62.37|19
1653563910000|2022-05-26 11:18:30|63.19|62.39|63.18|62.38|63.21|62.41|63.18|62.38|13
1653563920000|2022-05-26 11:18:40|63.17|62.37|63.2|62.4|63.2|62.4|63.17|62.37|16
1653563930000|2022-05-26 11:18:50|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|13
1653563940000|2022-05-26 11:19:00|63.19|62.39|63.1|62.3|63.19|62.39|63.07|62.27|21
1653563950000|2022-05-26 11:19:10|63.11|62.31|63.1|62.3|63.11|62.31|63.07|62.27|17
1653563960000|2022-05-26 11:19:20|63.11|62.31|63.11|62.31|63.11|62.31|63.06|62.26|26
1653563970000|2022-05-26 11:19:30|63.1|62.3|63.09|62.29|63.11|62.31|63.06|62.26|23
1653563980000|2022-05-26 11:19:40|63.08|62.28|62.99|62.19|63.1|62.3|62.99|62.19|17
1653563990000|2022-05-26 11:19:50|63|62.2|62.99|62.19|63.03|62.23|62.98|62.18|17
1653564000000|2022-05-26 11:20:00|62.98|62.18|63.02|62.22|63.02|62.22|62.98|62.18|10
1653564010000|2022-05-26 11:20:10|63.01|62.21|62.99|62.19|63.02|62.22|62.99|62.19|13
1653564020000|2022-05-26 11:20:20|63.02|62.22|63.02|62.22|63.02|62.22|62.97|62.17|14
1653564030000|2022-05-26 11:20:30|62.99|62.19|62.97|62.17|63.01|62.21|62.93|62.13|20
1653564040000|2022-05-26 11:20:40|62.96|62.16|62.78|61.98|62.96|62.16|62.77|61.97|20
1653564050000|2022-05-26 11:20:50|62.79|61.99|62.93|62.13|62.94|62.14|62.79|61.99|16
1653564060000|2022-05-26 11:21:00|62.95|62.15|62.96|62.16|62.96|62.16|62.9|62.1|12
1653564070000|2022-05-26 11:21:10|62.97|62.17|62.99|62.19|63|62.2|62.96|62.16|13
1653564080000|2022-05-26 11:21:20|63|62.2|63|62.2|63.01|62.21|62.98|62.18|13
1653564090000|2022-05-26 11:21:30|62.97|62.17|62.98|62.18|62.98|62.18|62.92|62.12|19
1653564100000|2022-05-26 11:21:40|62.97|62.17|62.88|62.08|62.98|62.18|62.85|62.05|20
1653564110000|2022-05-26 11:21:50|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|16
1653564120000|2022-05-26 11:22:00|62.89|62.09|62.85|62.05|62.92|62.12|62.85|62.05|9
1653564130000|2022-05-26 11:22:10|62.86|62.06|62.87|62.07|62.91|62.11|62.86|62.06|25
1653564140000|2022-05-26 11:22:20|62.88|62.08|62.86|62.06|62.89|62.09|62.85|62.05|19
1653564150000|2022-05-26 11:22:30|62.87|62.07|62.81|62.01|62.89|62.09|62.81|62.01|18
1653564160000|2022-05-26 11:22:40|62.82|62.02|62.86|62.06|62.89|62.09|62.81|62.01|17
1653564170000|2022-05-26 11:22:50|62.85|62.05|62.81|62.01|62.88|62.08|62.79|61.99|18
1653564180000|2022-05-26 11:23:00|62.8|62|62.8|62|62.82|62.02|62.79|61.99|15
1653564190000|2022-05-26 11:23:10|62.79|61.99|62.8|62|62.81|62.01|62.78|61.98|8
1653564200000|2022-05-26 11:23:20|62.79|61.99|62.78|61.98|62.8|62|62.77|61.97|20
1653564210000|2022-05-26 11:23:30|62.79|61.99|62.77|61.97|62.79|61.99|62.68|61.88|20
1653564220000|2022-05-26 11:23:40|62.76|61.96|62.76|61.96|62.8|62|62.75|61.95|23
1653564230000|2022-05-26 11:23:50|62.79|61.99|62.89|62.09|62.91|62.11|62.77|61.97|23
1653564240000|2022-05-26 11:24:00|62.88|62.08|62.89|62.09|62.89|62.09|62.84|62.04|13
1653564250000|2022-05-26 11:24:10|62.88|62.08|62.9|62.1|62.9|62.1|62.86|62.06|17
1653564260000|2022-05-26 11:24:20|62.89|62.09|62.89|62.09|62.94|62.14|62.88|62.08|19
1653564270000|2022-05-26 11:24:30|62.9|62.1|62.99|62.19|62.99|62.19|62.89|62.09|18
1653564280000|2022-05-26 11:24:40|62.98|62.18|62.99|62.19|63|62.2|62.98|62.18|10
1653564290000|2022-05-26 11:24:50|62.98|62.18|63.03|62.23|63.03|62.23|62.98|62.18|17
1653564300000|2022-05-26 11:25:00|63.02|62.22|62.98|62.18|63.02|62.22|62.94|62.14|17
1653564310000|2022-05-26 11:25:10|62.99|62.19|62.97|62.17|62.99|62.19|62.95|62.15|22
1653564320000|2022-05-26 11:25:20|62.96|62.16|62.87|62.07|62.96|62.16|62.87|62.07|17
1653564330000|2022-05-26 11:25:30|62.88|62.08|62.95|62.15|62.95|62.15|62.87|62.07|15
1653564340000|2022-05-26 11:25:40|62.92|62.12|62.91|62.11|62.94|62.14|62.89|62.09|19
1653564350000|2022-05-26 11:25:50|62.9|62.1|62.98|62.18|62.99|62.19|62.89|62.09|24
1653564360000|2022-05-26 11:26:00|62.97|62.17|62.99|62.19|62.99|62.19|62.96|62.16|18
1653564370000|2022-05-26 11:26:10|62.98|62.18|63.05|62.25|63.06|62.26|62.98|62.18|12
1653564380000|2022-05-26 11:26:20|63.06|62.26|63|62.2|63.07|62.27|62.99|62.19|15
1653564390000|2022-05-26 11:26:30|63.01|62.21|63.03|62.23|63.08|62.28|63.01|62.21|17
1653564400000|2022-05-26 11:26:40|63.05|62.25|63.05|62.25|63.06|62.26|63.04|62.24|17
1653564410000|2022-05-26 11:26:50|63.06|62.26|63.06|62.26|63.07|62.27|63.05|62.25|11
1653564420000|2022-05-26 11:27:00|63.05|62.25|63.07|62.27|63.07|62.27|63.05|62.25|14
1653564430000|2022-05-26 11:27:10|63.06|62.26|63.05|62.25|63.08|62.28|62.99|62.19|21
1653564440000|2022-05-26 11:27:20|63.04|62.24|63|62.2|63.05|62.25|62.98|62.18|17
1653564450000|2022-05-26 11:27:30|63.01|62.21|63.05|62.25|63.05|62.25|63.01|62.21|13
1653564460000|2022-05-26 11:27:40|63.04|62.24|62.96|62.16|63.05|62.25|62.96|62.16|11
1653564470000|2022-05-26 11:27:50|62.95|62.15|62.96|62.16|62.97|62.17|62.94|62.14|15
1653564480000|2022-05-26 11:28:00|62.97|62.17|62.96|62.16|62.98|62.18|62.95|62.15|9
1653564490000|2022-05-26 11:28:10|62.95|62.15|62.99|62.19|62.99|62.19|62.95|62.15|10
1653564500000|2022-05-26 11:28:20|63|62.2|62.99|62.19|63|62.2|62.98|62.18|6
1653564520000|2022-05-26 11:28:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653564530000|2022-05-26 11:28:50|63|62.2|63|62.2|63.01|62.21|62.99|62.19|13
1653564540000|2022-05-26 11:29:00|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1653564550000|2022-05-26 11:29:10|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|12
1653564560000|2022-05-26 11:29:20|63.01|62.21|63.04|62.24|63.05|62.25|63.01|62.21|10
1653564570000|2022-05-26 11:29:30|63.03|62.23|63.04|62.24|63.05|62.25|63.03|62.23|10
1653564580000|2022-05-26 11:29:40|63.05|62.25|63.09|62.29|63.11|62.31|63.05|62.25|15
1653564590000|2022-05-26 11:29:50|63.11|62.31|63.14|62.34|63.14|62.34|63.09|62.29|14
1653564600000|2022-05-26 11:30:00|63.15|62.35|63.07|62.27|63.18|62.38|63.06|62.26|18
1653564610000|2022-05-26 11:30:10|63.08|62.28|63.16|62.36|63.16|62.36|63.08|62.28|28
1653564620000|2022-05-26 11:30:20|63.17|62.37|63.16|62.36|63.19|62.39|63.12|62.32|15
1653564630000|2022-05-26 11:30:30|63.17|62.37|63.08|62.28|63.17|62.37|63.06|62.26|17
1653564640000|2022-05-26 11:30:40|63.09|62.29|63.08|62.28|63.14|62.34|63.06|62.26|21
1653564650000|2022-05-26 11:30:50|63.11|62.31|63.16|62.36|63.2|62.4|63.11|62.31|16
1653564660000|2022-05-26 11:31:00|63.14|62.34|63.17|62.37|63.17|62.37|63.14|62.34|14
1653564670000|2022-05-26 11:31:10|63.15|62.35|63.07|62.27|63.17|62.37|63.07|62.27|22
1653564680000|2022-05-26 11:31:20|63.06|62.26|63.07|62.27|63.09|62.29|63.05|62.25|10
1653564690000|2022-05-26 11:31:30|63.08|62.28|63.04|62.24|63.08|62.28|63.03|62.23|19
1653564700000|2022-05-26 11:31:40|63.02|62.22|63.03|62.23|63.07|62.27|63|62.2|22
1653564710000|2022-05-26 11:31:50|63.04|62.24|63.1|62.3|63.13|62.33|63.04|62.24|21
1653564720000|2022-05-26 11:32:00|63.09|62.29|63.04|62.24|63.1|62.3|63|62.2|22
1653564730000|2022-05-26 11:32:10|63.03|62.23|62.97|62.17|63.04|62.24|62.96|62.16|24
1653564740000|2022-05-26 11:32:20|62.98|62.18|62.97|62.17|62.98|62.18|62.95|62.15|12
1653564750000|2022-05-26 11:32:30|62.95|62.15|62.99|62.19|62.99|62.19|62.95|62.15|9
1653564760000|2022-05-26 11:32:40|62.98|62.18|62.99|62.19|63|62.2|62.96|62.16|20
1653564770000|2022-05-26 11:32:50|62.98|62.18|63|62.2|63.03|62.23|62.97|62.17|16
1653564780000|2022-05-26 11:33:00|63.01|62.21|62.99|62.19|63.03|62.23|62.98|62.18|14
1653564790000|2022-05-26 11:33:10|63|62.2|63.02|62.22|63.02|62.22|63|62.2|11
1653564800000|2022-05-26 11:33:20|63.01|62.21|62.97|62.17|63.02|62.22|62.96|62.16|21
1653564810000|2022-05-26 11:33:30|62.96|62.16|62.98|62.18|62.99|62.19|62.96|62.16|10
1653564820000|2022-05-26 11:33:40|62.97|62.17|62.97|62.17|62.99|62.19|62.97|62.17|9
1653564830000|2022-05-26 11:33:50|62.98|62.18|62.99|62.19|62.99|62.19|62.97|62.17|12
1653564840000|2022-05-26 11:34:00|62.98|62.18|63|62.2|63.01|62.21|62.98|62.18|16
1653564850000|2022-05-26 11:34:10|62.99|62.19|62.99|62.19|63.02|62.22|62.98|62.18|16
1653564860000|2022-05-26 11:34:20|62.98|62.18|62.99|62.19|63.02|62.22|62.98|62.18|12
1653564870000|2022-05-26 11:34:30|63|62.2|62.99|62.19|63.01|62.21|62.97|62.17|17
1653564880000|2022-05-26 11:34:40|62.98|62.18|62.95|62.15|63|62.2|62.95|62.15|18
1653564890000|2022-05-26 11:34:50|62.94|62.14|62.91|62.11|62.95|62.15|62.9|62.1|14
1653564900000|2022-05-26 11:35:00|62.9|62.1|62.8|62|62.9|62.1|62.79|61.99|19
1653564910000|2022-05-26 11:35:10|62.79|61.99|62.86|62.06|62.87|62.07|62.79|61.99|17
1653564920000|2022-05-26 11:35:20|62.87|62.07|62.89|62.09|62.9|62.1|62.87|62.07|8
1653564930000|2022-05-26 11:35:30|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|6
1653564940000|2022-05-26 11:35:40|62.9|62.1|62.88|62.08|62.91|62.11|62.88|62.08|13
1653564950000|2022-05-26 11:35:50|62.89|62.09|62.88|62.08|62.89|62.09|62.87|62.07|15
1653564960000|2022-05-26 11:36:00|62.87|62.07|62.87|62.07|62.88|62.08|62.85|62.05|11
1653564970000|2022-05-26 11:36:10|62.83|62.03|62.9|62.1|62.9|62.1|62.77|61.97|23
1653564980000|2022-05-26 11:36:20|62.89|62.09|62.89|62.09|62.94|62.14|62.89|62.09|17
1653564990000|2022-05-26 11:36:30|62.9|62.1|62.97|62.17|62.97|62.17|62.89|62.09|18
1653565000000|2022-05-26 11:36:40|62.98|62.18|63|62.2|63.01|62.21|62.98|62.18|14
1653565010000|2022-05-26 11:36:50|63.01|62.21|63|62.2|63.01|62.21|62.98|62.18|10
1653565020000|2022-05-26 11:37:00|62.99|62.19|62.98|62.18|63|62.2|62.98|62.18|14
1653565030000|2022-05-26 11:37:10|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|13
1653565040000|2022-05-26 11:37:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|8
1653565050000|2022-05-26 11:37:30|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|6
1653565060000|2022-05-26 11:37:40|63|62.2|62.98|62.18|63.01|62.21|62.98|62.18|8
1653565070000|2022-05-26 11:37:50|62.99|62.19|63.01|62.21|63.02|62.22|62.98|62.18|12
1653565080000|2022-05-26 11:38:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|6
1653565090000|2022-05-26 11:38:10|63.02|62.22|63.05|62.25|63.05|62.25|63.02|62.22|3
1653565100000|2022-05-26 11:38:20|63.06|62.26|63.02|62.22|63.07|62.27|63|62.2|12
1653565110000|2022-05-26 11:38:30|63.03|62.23|63.01|62.21|63.03|62.23|63|62.2|13
1653565120000|2022-05-26 11:38:40|63.02|62.22|63.07|62.27|63.08|62.28|63.02|62.22|11
1653565130000|2022-05-26 11:38:50|63.06|62.26|63.05|62.25|63.08|62.28|63.05|62.25|15
1653565140000|2022-05-26 11:39:00|63.04|62.24|63.07|62.27|63.09|62.29|63|62.2|15
1653565150000|2022-05-26 11:39:10|63.06|62.26|63.03|62.23|63.08|62.28|63.03|62.23|16
1653565160000|2022-05-26 11:39:20|63.05|62.25|63.05|62.25|63.07|62.27|63.02|62.22|12
1653565170000|2022-05-26 11:39:30|63.06|62.26|63.08|62.28|63.08|62.28|63.04|62.24|19
1653565180000|2022-05-26 11:39:40|63.07|62.27|63.06|62.26|63.07|62.27|63.04|62.24|12
1653565190000|2022-05-26 11:39:50|63.07|62.27|63.07|62.27|63.08|62.28|63.06|62.26|12
1653565200000|2022-05-26 11:40:00|63.08|62.28|63.08|62.28|63.09|62.29|63.06|62.26|12
1653565210000|2022-05-26 11:40:10|63.07|62.27|63.12|62.32|63.12|62.32|63.07|62.27|11
1653565220000|2022-05-26 11:40:20|63.14|62.34|63.09|62.29|63.14|62.34|63.09|62.29|14
1653565230000|2022-05-26 11:40:30|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|7
1653565240000|2022-05-26 11:40:40|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|9
1653565250000|2022-05-26 11:40:50|63.13|62.33|63.16|62.36|63.18|62.38|63.13|62.33|14
1653565260000|2022-05-26 11:41:00|63.17|62.37|63.16|62.36|63.18|62.38|63.14|62.34|19
1653565270000|2022-05-26 11:41:10|63.15|62.35|63.13|62.33|63.17|62.37|63.12|62.32|17
1653565280000|2022-05-26 11:41:20|63.14|62.34|63.13|62.33|63.14|62.34|63.12|62.32|10
1653565290000|2022-05-26 11:41:30|63.12|62.32|63.14|62.34|63.14|62.34|63.12|62.32|5
1653565300000|2022-05-26 11:41:40|63.15|62.35|63.18|62.38|63.2|62.4|63.15|62.35|18
1653565310000|2022-05-26 11:41:50|63.19|62.39|63.21|62.41|63.21|62.41|63.18|62.38|15
1653565320000|2022-05-26 11:42:00|63.2|62.4|63.18|62.38|63.21|62.41|63.12|62.32|21
1653565330000|2022-05-26 11:42:10|63.17|62.37|63.16|62.36|63.17|62.37|63.16|62.36|16
1653565340000|2022-05-26 11:42:20|63.15|62.35|63.15|62.35|63.17|62.37|63.12|62.32|19
1653565350000|2022-05-26 11:42:30|63.17|62.37|63.19|62.39|63.19|62.39|63.15|62.35|22
1653565360000|2022-05-26 11:42:40|63.18|62.38|63.18|62.38|63.2|62.4|63.17|62.37|13
1653565370000|2022-05-26 11:42:50|63.17|62.37|63.17|62.37|63.2|62.4|63.15|62.35|14
1653565380000|2022-05-26 11:43:00|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|13
1653565390000|2022-05-26 11:43:10|63.17|62.37|63.18|62.38|63.18|62.38|63.16|62.36|9
1653565400000|2022-05-26 11:43:20|63.17|62.37|63.13|62.33|63.2|62.4|63.12|62.32|16
1653565410000|2022-05-26 11:43:30|63.12|62.32|63.04|62.24|63.12|62.32|63.03|62.23|22
1653565420000|2022-05-26 11:43:40|63.02|62.22|63.07|62.27|63.1|62.3|63.02|62.22|18
1653565430000|2022-05-26 11:43:50|63.08|62.28|63.07|62.27|63.1|62.3|63.05|62.25|18
1653565440000|2022-05-26 11:44:00|63.08|62.28|63.07|62.27|63.08|62.28|63.06|62.26|12
1653565450000|2022-05-26 11:44:10|63.06|62.26|63.1|62.3|63.1|62.3|63.04|62.24|19
1653565460000|2022-05-26 11:44:20|63.09|62.29|63.07|62.27|63.09|62.29|63.04|62.24|19
1653565470000|2022-05-26 11:44:30|63.08|62.28|63.09|62.29|63.1|62.3|63.06|62.26|18
1653565480000|2022-05-26 11:44:40|63.1|62.3|63.06|62.26|63.1|62.3|63.04|62.24|19
1653565490000|2022-05-26 11:44:50|63.07|62.27|63.07|62.27|63.08|62.28|63.05|62.25|8
1653565500000|2022-05-26 11:45:00|63.06|62.26|63.05|62.25|63.08|62.28|62.98|62.18|23
1653565510000|2022-05-26 11:45:10|63.04|62.24|63.09|62.29|63.09|62.29|63.03|62.23|24
1653565520000|2022-05-26 11:45:20|63.07|62.27|63.07|62.27|63.1|62.3|63.05|62.25|20
1653565530000|2022-05-26 11:45:30|63.08|62.28|63.08|62.28|63.1|62.3|63.07|62.27|12
1653565540000|2022-05-26 11:45:40|63.09|62.29|63.11|62.31|63.11|62.31|63.08|62.28|13
1653565550000|2022-05-26 11:45:50|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|15
1653565560000|2022-05-26 11:46:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|14
1653565570000|2022-05-26 11:46:10|63.11|62.31|63.16|62.36|63.17|62.37|63.1|62.3|10
1653565580000|2022-05-26 11:46:20|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|17
1653565590000|2022-05-26 11:46:30|63.18|62.38|63.19|62.39|63.2|62.4|63.17|62.37|17
1653565600000|2022-05-26 11:46:40|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|14
1653565610000|2022-05-26 11:46:50|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|9
1653565620000|2022-05-26 11:47:00|63.21|62.41|63.29|62.49|63.31|62.51|63.2|62.4|18
1653565630000|2022-05-26 11:47:10|63.28|62.48|63.2|62.4|63.29|62.49|63.2|62.4|16
1653565640000|2022-05-26 11:47:20|63.19|62.39|63.22|62.42|63.24|62.44|63.19|62.39|14
1653565650000|2022-05-26 11:47:30|63.23|62.43|63.2|62.4|63.27|62.47|63.2|62.4|13
1653565660000|2022-05-26 11:47:40|63.21|62.41|63.24|62.44|63.24|62.44|63.2|62.4|6
1653565670000|2022-05-26 11:47:50|63.23|62.43|63.21|62.41|63.27|62.47|63.2|62.4|15
1653565680000|2022-05-26 11:48:00|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|9
1653565690000|2022-05-26 11:48:10|63.19|62.39|63.11|62.31|63.22|62.42|63.11|62.31|26
1653565700000|2022-05-26 11:48:20|63.1|62.3|63.16|62.36|63.16|62.36|63.1|62.3|13
1653565710000|2022-05-26 11:48:30|63.17|62.37|63.17|62.37|63.18|62.38|63.15|62.35|10
1653565720000|2022-05-26 11:48:40|63.16|62.36|63.17|62.37|63.17|62.37|63.15|62.35|6
1653565730000|2022-05-26 11:48:50|63.16|62.36|63.17|62.37|63.18|62.38|63.12|62.32|15
1653565740000|2022-05-26 11:49:00|63.18|62.38|63.13|62.33|63.18|62.38|63.11|62.31|15
1653565750000|2022-05-26 11:49:10|63.14|62.34|63.12|62.32|63.18|62.38|63.1|62.3|15
1653565760000|2022-05-26 11:49:20|63.11|62.31|63.17|62.37|63.18|62.38|63.11|62.31|8
1653565770000|2022-05-26 11:49:30|63.16|62.36|63.11|62.31|63.17|62.37|63.11|62.31|18
1653565780000|2022-05-26 11:49:40|63.1|62.3|63.12|62.32|63.12|62.32|63.1|62.3|7
1653565790000|2022-05-26 11:49:50|63.1|62.3|63.12|62.32|63.13|62.33|63.1|62.3|13
1653565800000|2022-05-26 11:50:00|63.13|62.33|63.13|62.33|63.18|62.38|63.12|62.32|15
1653565810000|2022-05-26 11:50:10|63.12|62.32|63.11|62.31|63.13|62.33|63.11|62.31|16
1653565830000|2022-05-26 11:50:30|63.1|62.3|63.1|62.3|63.12|62.32|63.08|62.28|19
1653565840000|2022-05-26 11:50:40|63.11|62.31|62.99|62.19|63.13|62.33|62.99|62.19|26
1653565850000|2022-05-26 11:50:50|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|11
1653565860000|2022-05-26 11:51:00|63.01|62.21|63.02|62.22|63.03|62.23|63|62.2|8
1653565870000|2022-05-26 11:51:10|63.03|62.23|63.04|62.24|63.04|62.24|63.02|62.22|8
1653565880000|2022-05-26 11:51:20|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|11
1653565890000|2022-05-26 11:51:30|63.04|62.24|63.02|62.22|63.04|62.24|63|62.2|15
1653565900000|2022-05-26 11:51:40|63.01|62.21|63.03|62.23|63.03|62.23|63|62.2|15
1653565910000|2022-05-26 11:51:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1653565920000|2022-05-26 11:52:00|63.02|62.22|63|62.2|63.02|62.22|62.99|62.19|11
1653565930000|2022-05-26 11:52:10|62.99|62.19|63.01|62.21|63.01|62.21|62.95|62.15|15
1653565940000|2022-05-26 11:52:20|63.02|62.22|63|62.2|63.03|62.23|63|62.2|16
1653565950000|2022-05-26 11:52:30|63.02|62.22|63.01|62.21|63.03|62.23|62.99|62.19|10
1653565960000|2022-05-26 11:52:40|63|62.2|63.02|62.22|63.03|62.23|63|62.2|5
1653565970000|2022-05-26 11:52:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1653565980000|2022-05-26 11:53:00|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|10
1653565990000|2022-05-26 11:53:10|63.01|62.21|63.04|62.24|63.04|62.24|63.01|62.21|11
1653566000000|2022-05-26 11:53:20|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|10
1653566010000|2022-05-26 11:53:30|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|14
1653566020000|2022-05-26 11:53:40|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|10
1653566030000|2022-05-26 11:53:50|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1653566040000|2022-05-26 11:54:00|63.02|62.22|63|62.2|63.03|62.23|63|62.2|17
1653566050000|2022-05-26 11:54:10|63.01|62.21|62.91|62.11|63.01|62.21|62.91|62.11|19
1653566060000|2022-05-26 11:54:20|62.92|62.12|62.98|62.18|62.98|62.18|62.91|62.11|16
1653566070000|2022-05-26 11:54:30|62.97|62.17|62.99|62.19|62.99|62.19|62.97|62.17|7
1653566080000|2022-05-26 11:54:40|62.98|62.18|63.02|62.22|63.02|62.22|62.98|62.18|15
1653566090000|2022-05-26 11:54:50|63.01|62.21|63|62.2|63.07|62.27|63|62.2|16
1653566100000|2022-05-26 11:55:00|62.99|62.19|62.97|62.17|63|62.2|62.94|62.14|10
1653566110000|2022-05-26 11:55:10|62.96|62.16|62.95|62.15|62.99|62.19|62.94|62.14|10
1653566120000|2022-05-26 11:55:20|62.96|62.16|62.96|62.16|62.97|62.17|62.95|62.15|11
1653566130000|2022-05-26 11:55:30|62.97|62.17|62.92|62.12|62.98|62.18|62.91|62.11|10
1653566140000|2022-05-26 11:55:40|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|8
1653566150000|2022-05-26 11:55:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653566160000|2022-05-26 11:56:00|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|10
1653566170000|2022-05-26 11:56:10|62.93|62.13|63.01|62.21|63.01|62.21|62.93|62.13|11
1653566180000|2022-05-26 11:56:20|63.02|62.22|63.01|62.21|63.03|62.23|62.99|62.19|20
1653566190000|2022-05-26 11:56:30|63.02|62.22|63|62.2|63.02|62.22|62.99|62.19|11
1653566200000|2022-05-26 11:56:40|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|11
1653566210000|2022-05-26 11:56:50|63|62.2|63.08|62.28|63.08|62.28|63|62.2|15
1653566220000|2022-05-26 11:57:00|63.07|62.27|63.09|62.29|63.09|62.29|63.06|62.26|13
1653566230000|2022-05-26 11:57:10|63.1|62.3|63.09|62.29|63.1|62.3|63.08|62.28|8
1653566240000|2022-05-26 11:57:20|63.08|62.28|63.11|62.31|63.11|62.31|63.05|62.25|13
1653566250000|2022-05-26 11:57:30|63.1|62.3|63.08|62.28|63.1|62.3|63.05|62.25|11
1653566260000|2022-05-26 11:57:40|63.07|62.27|63.08|62.28|63.09|62.29|63.07|62.27|7
1653566270000|2022-05-26 11:57:50|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|7
1653566280000|2022-05-26 11:58:00|63.08|62.28|63.07|62.27|63.09|62.29|63.05|62.25|13
1653566290000|2022-05-26 11:58:10|63.1|62.3|63.09|62.29|63.1|62.3|63.07|62.27|14
1653566300000|2022-05-26 11:58:20|63.1|62.3|63.08|62.28|63.1|62.3|63.08|62.28|5
1653566310000|2022-05-26 11:58:30|63.07|62.27|63.07|62.27|63.08|62.28|63.06|62.26|16
1653566320000|2022-05-26 11:58:40|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|14
1653566330000|2022-05-26 11:58:50|63.07|62.27|63.07|62.27|63.07|62.27|63.06|62.26|3
1653566340000|2022-05-26 11:59:00|63.06|62.26|63.07|62.27|63.1|62.3|63.04|62.24|20
1653566350000|2022-05-26 11:59:10|63.08|62.28|62.98|62.18|63.08|62.28|62.97|62.17|15
1653566360000|2022-05-26 11:59:20|62.99|62.19|62.99|62.19|62.99|62.19|62.97|62.17|16
1653566370000|2022-05-26 11:59:30|62.98|62.18|63.02|62.22|63.02|62.22|62.98|62.18|11
1653566380000|2022-05-26 11:59:40|63.01|62.21|62.93|62.13|63.01|62.21|62.91|62.11|14
1653566390000|2022-05-26 11:59:50|62.92|62.12|62.93|62.13|62.94|62.14|62.92|62.12|10
1653566400000|2022-05-26 12:00:00|62.92|62.12|62.93|62.13|62.93|62.13|62.9|62.1|11
1653566410000|2022-05-26 12:00:10|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|10
1653566420000|2022-05-26 12:00:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653566430000|2022-05-26 12:00:30|62.94|62.14|63.01|62.21|63.03|62.23|62.94|62.14|19
1653566440000|2022-05-26 12:00:40|63|62.2|62.98|62.18|63.01|62.21|62.97|62.17|16
1653566450000|2022-05-26 12:00:50|63|62.2|63.06|62.26|63.06|62.26|62.99|62.19|12
1653566460000|2022-05-26 12:01:00|63.07|62.27|63|62.2|63.09|62.29|63|62.2|19
1653566470000|2022-05-26 12:01:10|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|5
1653566480000|2022-05-26 12:01:20|63|62.2|62.99|62.19|63.03|62.23|62.99|62.19|17
1653566490000|2022-05-26 12:01:30|63|62.2|63|62.2|63|62.2|62.98|62.18|16
1653566500000|2022-05-26 12:01:40|63.01|62.21|62.95|62.15|63.01|62.21|62.92|62.12|19
1653566510000|2022-05-26 12:01:50|62.97|62.17|63.01|62.21|63.02|62.22|62.97|62.17|18
1653566520000|2022-05-26 12:02:00|62.99|62.19|62.98|62.18|63.01|62.21|62.96|62.16|15
1653566530000|2022-05-26 12:02:10|62.97|62.17|62.97|62.17|63|62.2|62.96|62.16|20
1653566540000|2022-05-26 12:02:20|62.98|62.18|62.92|62.12|62.98|62.18|62.91|62.11|10
1653566560000|2022-05-26 12:02:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|8
1653566570000|2022-05-26 12:02:50|62.93|62.13|62.94|62.14|62.95|62.15|62.93|62.13|14
1653566580000|2022-05-26 12:03:00|62.95|62.15|62.93|62.13|62.95|62.15|62.92|62.12|11
1653566590000|2022-05-26 12:03:10|62.92|62.12|62.94|62.14|62.95|62.15|62.92|62.12|11
1653566600000|2022-05-26 12:03:20|62.95|62.15|62.94|62.14|62.95|62.15|62.93|62.13|14
1653566610000|2022-05-26 12:03:30|62.93|62.13|62.9|62.1|62.93|62.13|62.89|62.09|19
1653566620000|2022-05-26 12:03:40|62.91|62.11|62.92|62.12|62.94|62.14|62.9|62.1|17
1653566630000|2022-05-26 12:03:50|62.91|62.11|62.92|62.12|62.94|62.14|62.9|62.1|17
1653566640000|2022-05-26 12:04:00|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|16
1653566650000|2022-05-26 12:04:10|62.91|62.11|62.92|62.12|62.94|62.14|62.9|62.1|10
1653566660000|2022-05-26 12:04:20|62.91|62.11|62.91|62.11|62.93|62.13|62.9|62.1|12
1653566670000|2022-05-26 12:04:30|62.92|62.12|62.92|62.12|62.94|62.14|62.91|62.11|8
1653566680000|2022-05-26 12:04:40|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1653566690000|2022-05-26 12:04:50|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|12
1653566700000|2022-05-26 12:05:00|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|3
1653566710000|2022-05-26 12:05:10|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|7
1653566720000|2022-05-26 12:05:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1653566730000|2022-05-26 12:05:30|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|17
1653566740000|2022-05-26 12:05:40|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1653566750000|2022-05-26 12:05:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|10
1653566760000|2022-05-26 12:06:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653566770000|2022-05-26 12:06:10|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653566780000|2022-05-26 12:06:20|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|4
1653566790000|2022-05-26 12:06:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|15
1653566800000|2022-05-26 12:06:40|62.94|62.14|62.99|62.19|62.99|62.19|62.94|62.14|13
1653566810000|2022-05-26 12:06:50|62.98|62.18|62.95|62.15|62.99|62.19|62.94|62.14|19
1653566820000|2022-05-26 12:07:00|62.96|62.16|63|62.2|63|62.2|62.94|62.14|21
1653566830000|2022-05-26 12:07:10|63.01|62.21|62.98|62.18|63.01|62.21|62.97|62.17|15
1653566840000|2022-05-26 12:07:20|63|62.2|62.95|62.15|63.02|62.22|62.95|62.15|12
1653566850000|2022-05-26 12:07:30|62.96|62.16|63.01|62.21|63.01|62.21|62.95|62.15|24
1653566860000|2022-05-26 12:07:40|63|62.2|63|62.2|63.02|62.22|62.97|62.17|18
1653566870000|2022-05-26 12:07:50|62.99|62.19|62.98|62.18|63.01|62.21|62.98|62.18|10
1653566880000|2022-05-26 12:08:00|62.97|62.17|62.99|62.19|62.99|62.19|62.95|62.15|11
1653566890000|2022-05-26 12:08:10|63|62.2|62.99|62.19|63.01|62.21|62.97|62.17|14
1653566900000|2022-05-26 12:08:20|63|62.2|62.98|62.18|63.01|62.21|62.98|62.18|11
1653566910000|2022-05-26 12:08:30|62.99|62.19|62.98|62.18|62.99|62.19|62.96|62.16|20
1653566920000|2022-05-26 12:08:40|62.97|62.17|62.96|62.16|62.99|62.19|62.91|62.11|19
1653566930000|2022-05-26 12:08:50|62.97|62.17|62.96|62.16|62.99|62.19|62.95|62.15|13
1653566940000|2022-05-26 12:09:00|62.97|62.17|62.98|62.18|62.99|62.19|62.96|62.16|16
1653566950000|2022-05-26 12:09:10|62.99|62.19|62.98|62.18|62.99|62.19|62.97|62.17|4
1653566960000|2022-05-26 12:09:20|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|13
1653566970000|2022-05-26 12:09:30|62.97|62.17|62.99|62.19|63|62.2|62.97|62.17|11
1653566980000|2022-05-26 12:09:40|62.98|62.18|62.97|62.17|62.99|62.19|62.97|62.17|16
1653566990000|2022-05-26 12:09:50|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|19
1653567000000|2022-05-26 12:10:00|62.97|62.17|62.93|62.13|62.98|62.18|62.9|62.1|20
1653567010000|2022-05-26 12:10:10|62.92|62.12|62.98|62.18|62.98|62.18|62.92|62.12|12
1653567020000|2022-05-26 12:10:20|62.97|62.17|62.97|62.17|63|62.2|62.97|62.17|12
1653567030000|2022-05-26 12:10:30|62.98|62.18|63|62.2|63.07|62.27|62.98|62.18|25
1653567040000|2022-05-26 12:10:40|62.99|62.19|63.05|62.25|63.06|62.26|62.99|62.19|16
1653567050000|2022-05-26 12:10:50|63.04|62.24|63.09|62.29|63.1|62.3|63.04|62.24|15
1653567060000|2022-05-26 12:11:00|63.08|62.28|63.1|62.3|63.1|62.3|63.06|62.26|9
1653567070000|2022-05-26 12:11:10|63.09|62.29|63.14|62.34|63.15|62.35|63.09|62.29|19
1653567080000|2022-05-26 12:11:20|63.11|62.31|63.2|62.4|63.2|62.4|63.11|62.31|12
1653567090000|2022-05-26 12:11:30|63.21|62.41|63.2|62.4|63.25|62.45|63.19|62.39|26
1653567100000|2022-05-26 12:11:40|63.21|62.41|63.21|62.41|63.24|62.44|63.19|62.39|21
1653567110000|2022-05-26 12:11:50|63.2|62.4|63.24|62.44|63.24|62.44|63.18|62.38|18
1653567120000|2022-05-26 12:12:00|63.25|62.45|63.17|62.37|63.27|62.47|63.17|62.37|22
1653567130000|2022-05-26 12:12:10|63.15|62.35|63.19|62.39|63.21|62.41|63.15|62.35|21
1653567140000|2022-05-26 12:12:20|63.2|62.4|63.2|62.4|63.21|62.41|63.17|62.37|19
1653567150000|2022-05-26 12:12:30|63.21|62.41|63.31|62.51|63.31|62.51|63.19|62.39|22
1653567160000|2022-05-26 12:12:40|63.33|62.53|63.42|62.62|63.43|62.63|63.33|62.53|24
1653567170000|2022-05-26 12:12:50|63.41|62.61|63.45|62.65|63.47|62.67|63.4|62.6|28
1653567180000|2022-05-26 12:13:00|63.44|62.64|63.48|62.68|63.48|62.68|63.42|62.62|21
1653567190000|2022-05-26 12:13:10|63.49|62.69|63.45|62.65|63.49|62.69|63.42|62.62|15
1653567200000|2022-05-26 12:13:20|63.47|62.67|63.49|62.69|63.5|62.7|63.47|62.67|10
1653567210000|2022-05-26 12:13:30|63.5|62.7|63.52|62.72|63.52|62.72|63.47|62.67|14
1653567220000|2022-05-26 12:13:40|63.51|62.71|63.59|62.79|63.6|62.8|63.51|62.71|14
1653567230000|2022-05-26 12:13:50|63.6|62.8|63.56|62.76|63.61|62.81|63.56|62.76|17
1653567240000|2022-05-26 12:14:00|63.57|62.77|63.68|62.88|63.68|62.88|63.51|62.71|23
1653567250000|2022-05-26 12:14:10|63.71|62.91|63.65|62.85|63.71|62.91|63.6|62.8|19
1653567260000|2022-05-26 12:14:20|63.69|62.89|63.72|62.92|63.72|62.92|63.68|62.88|21
1653567270000|2022-05-26 12:14:30|63.71|62.91|63.71|62.91|63.73|62.93|63.7|62.9|10
1653567280000|2022-05-26 12:14:40|63.7|62.9|63.71|62.91|63.71|62.91|63.67|62.87|13
1653567290000|2022-05-26 12:14:50|63.69|62.89|63.69|62.89|63.71|62.91|63.67|62.87|21
1653567300000|2022-05-26 12:15:00|63.67|62.87|63.62|62.82|63.69|62.89|63.6|62.8|20
1653567310000|2022-05-26 12:15:10|63.61|62.81|63.58|62.78|63.61|62.81|63.56|62.76|16
1653567320000|2022-05-26 12:15:20|63.59|62.79|63.69|62.89|63.69|62.89|63.57|62.77|19
1653567330000|2022-05-26 12:15:30|63.68|62.88|63.62|62.82|63.68|62.88|63.61|62.81|18
1653567340000|2022-05-26 12:15:40|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|15
1653567350000|2022-05-26 12:15:50|63.6|62.8|63.58|62.78|63.6|62.8|63.57|62.77|14
1653567360000|2022-05-26 12:16:00|63.57|62.77|63.58|62.78|63.6|62.8|63.57|62.77|10
1653567370000|2022-05-26 12:16:10|63.57|62.77|63.57|62.77|63.59|62.79|63.52|62.72|16
1653567380000|2022-05-26 12:16:20|63.61|62.81|63.57|62.77|63.61|62.81|63.55|62.75|23
1653567390000|2022-05-26 12:16:30|63.59|62.79|63.6|62.8|63.62|62.82|63.57|62.77|16
1653567400000|2022-05-26 12:16:40|63.61|62.81|63.6|62.8|63.61|62.81|63.58|62.78|13
1653567410000|2022-05-26 12:16:50|63.59|62.79|63.61|62.81|63.63|62.83|63.59|62.79|13
1653567420000|2022-05-26 12:17:00|63.62|62.82|63.63|62.83|63.63|62.83|63.6|62.8|13
1653567430000|2022-05-26 12:17:10|63.61|62.81|63.61|62.81|63.63|62.83|63.58|62.78|16
1653567440000|2022-05-26 12:17:20|63.62|62.82|63.61|62.81|63.62|62.82|63.59|62.79|21
1653567450000|2022-05-26 12:17:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|13
1653567460000|2022-05-26 12:17:40|63.58|62.78|63.55|62.75|63.59|62.79|63.53|62.73|19
1653567470000|2022-05-26 12:17:50|63.57|62.77|63.53|62.73|63.58|62.78|63.51|62.71|17
1653567480000|2022-05-26 12:18:00|63.53|62.73|63.51|62.71|63.53|62.73|63.5|62.7|21
1653567490000|2022-05-26 12:18:10|63.52|62.72|63.52|62.72|63.52|62.72|63.5|62.7|14
1653567500000|2022-05-26 12:18:20|63.51|62.71|63.52|62.72|63.55|62.75|63.51|62.71|8
1653567510000|2022-05-26 12:18:30|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|6
1653567520000|2022-05-26 12:18:40|63.52|62.72|63.5|62.7|63.53|62.73|63.5|62.7|17
1653567530000|2022-05-26 12:18:50|63.49|62.69|63.48|62.68|63.49|62.69|63.43|62.63|16
1653567540000|2022-05-26 12:19:00|63.49|62.69|63.44|62.64|63.49|62.69|63.43|62.63|11
1653567550000|2022-05-26 12:19:10|63.43|62.63|63.39|62.59|63.44|62.64|63.37|62.57|20
1653567560000|2022-05-26 12:19:20|63.4|62.6|63.41|62.61|63.41|62.61|63.38|62.58|17
1653567570000|2022-05-26 12:19:30|63.4|62.6|63.42|62.62|63.44|62.64|63.4|62.6|15
1653567580000|2022-05-26 12:19:40|63.43|62.63|63.43|62.63|63.44|62.64|63.42|62.62|17
1653567590000|2022-05-26 12:19:50|63.42|62.62|63.41|62.61|63.43|62.63|63.41|62.61|16
1653567600000|2022-05-26 12:20:00|63.4|62.6|63.4|62.6|63.4|62.6|63.37|62.57|13
1653567610000|2022-05-26 12:20:10|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|12
1653567620000|2022-05-26 12:20:20|63.39|62.59|63.41|62.61|63.41|62.61|63.38|62.58|9
1653567630000|2022-05-26 12:20:30|63.4|62.6|63.44|62.64|63.44|62.64|63.4|62.6|8
1653567640000|2022-05-26 12:20:40|63.43|62.63|63.43|62.63|63.44|62.64|63.42|62.62|5
1653567650000|2022-05-26 12:20:50|63.42|62.62|63.46|62.66|63.47|62.67|63.4|62.6|13
1653567660000|2022-05-26 12:21:00|63.47|62.67|63.47|62.67|63.47|62.67|63.45|62.65|9
1653567670000|2022-05-26 12:21:10|63.46|62.66|63.52|62.72|63.53|62.73|63.46|62.66|7
1653567680000|2022-05-26 12:21:20|63.51|62.71|63.43|62.63|63.51|62.71|63.42|62.62|22
1653567690000|2022-05-26 12:21:30|63.42|62.62|63.41|62.61|63.43|62.63|63.4|62.6|8
1653567700000|2022-05-26 12:21:40|63.42|62.62|63.38|62.58|63.43|62.63|63.36|62.56|18
1653567710000|2022-05-26 12:21:50|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|8
1653567720000|2022-05-26 12:22:00|63.31|62.51|63.29|62.49|63.32|62.52|63.26|62.46|20
1653567730000|2022-05-26 12:22:10|63.3|62.5|63.29|62.49|63.31|62.51|63.27|62.47|14
1653567740000|2022-05-26 12:22:20|63.28|62.48|63.29|62.49|63.3|62.5|63.26|62.46|17
1653567750000|2022-05-26 12:22:30|63.31|62.51|63.36|62.56|63.36|62.56|63.28|62.48|23
1653567760000|2022-05-26 12:22:40|63.35|62.55|63.29|62.49|63.35|62.55|63.28|62.48|14
1653567770000|2022-05-26 12:22:50|63.3|62.5|63.28|62.48|63.31|62.51|63.26|62.46|17
1653567780000|2022-05-26 12:23:00|63.29|62.49|63.24|62.44|63.31|62.51|63.22|62.42|21
1653567790000|2022-05-26 12:23:10|63.23|62.43|63.33|62.53|63.34|62.54|63.23|62.43|15
1653567800000|2022-05-26 12:23:20|63.34|62.54|63.39|62.59|63.39|62.59|63.34|62.54|17
1653567810000|2022-05-26 12:23:30|63.38|62.58|63.37|62.57|63.4|62.6|63.36|62.56|16
1653567820000|2022-05-26 12:23:40|63.38|62.58|63.39|62.59|63.41|62.61|63.37|62.57|15
1653567830000|2022-05-26 12:23:50|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|8
1653567840000|2022-05-26 12:24:00|63.38|62.58|63.33|62.53|63.4|62.6|63.33|62.53|9
1653567850000|2022-05-26 12:24:10|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|6
1653567860000|2022-05-26 12:24:20|63.28|62.48|63.32|62.52|63.32|62.52|63.28|62.48|15
1653567870000|2022-05-26 12:24:30|63.31|62.51|63.32|62.52|63.32|62.52|63.3|62.5|14
1653567880000|2022-05-26 12:24:40|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|13
1653567890000|2022-05-26 12:24:50|63.32|62.52|63.3|62.5|63.32|62.52|63.29|62.49|11
1653567900000|2022-05-26 12:25:00|63.31|62.51|63.31|62.51|63.33|62.53|63.28|62.48|19
1653567910000|2022-05-26 12:25:10|63.3|62.5|63.31|62.51|63.33|62.53|63.3|62.5|12
1653567920000|2022-05-26 12:25:20|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1653567930000|2022-05-26 12:25:30|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|9
1653567940000|2022-05-26 12:25:40|63.32|62.52|63.32|62.52|63.33|62.53|63.31|62.51|11
1653567950000|2022-05-26 12:25:50|63.31|62.51|63.3|62.5|63.32|62.52|63.28|62.48|11
1653567960000|2022-05-26 12:26:00|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|15
1653567970000|2022-05-26 12:26:10|63.3|62.5|63.36|62.56|63.37|62.57|63.3|62.5|13
1653567980000|2022-05-26 12:26:20|63.37|62.57|63.31|62.51|63.37|62.57|63.31|62.51|9
1653567990000|2022-05-26 12:26:30|63.3|62.5|63.31|62.51|63.33|62.53|63.3|62.5|14
1653568000000|2022-05-26 12:26:40|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|9
1653568010000|2022-05-26 12:26:50|63.31|62.51|63.31|62.51|63.32|62.52|63.28|62.48|10
1653568020000|2022-05-26 12:27:00|63.3|62.5|63.29|62.49|63.31|62.51|63.28|62.48|12
1653568030000|2022-05-26 12:27:10|63.28|62.48|63.32|62.52|63.33|62.53|63.27|62.47|15
1653568040000|2022-05-26 12:27:20|63.33|62.53|63.31|62.51|63.34|62.54|63.31|62.51|7
1653568050000|2022-05-26 12:27:30|63.3|62.5|63.33|62.53|63.37|62.57|63.3|62.5|17
1653568060000|2022-05-26 12:27:40|63.35|62.55|63.31|62.51|63.35|62.55|63.31|62.51|17
1653568070000|2022-05-26 12:27:50|63.32|62.52|63.32|62.52|63.33|62.53|63.31|62.51|15
1653568080000|2022-05-26 12:28:00|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1653568090000|2022-05-26 12:28:10|63.33|62.53|63.33|62.53|63.33|62.53|63.31|62.51|7
1653568100000|2022-05-26 12:28:20|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1653568110000|2022-05-26 12:28:30|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|15
1653568120000|2022-05-26 12:28:40|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|11
1653568130000|2022-05-26 12:28:50|63.33|62.53|63.37|62.57|63.39|62.59|63.33|62.53|15
1653568140000|2022-05-26 12:29:00|63.36|62.56|63.38|62.58|63.38|62.58|63.34|62.54|21
1653568150000|2022-05-26 12:29:10|63.37|62.57|63.37|62.57|63.39|62.59|63.37|62.57|4
1653568160000|2022-05-26 12:29:20|63.35|62.55|63.38|62.58|63.38|62.58|63.35|62.55|9
1653568170000|2022-05-26 12:29:30|63.37|62.57|63.37|62.57|63.39|62.59|63.34|62.54|11
1653568180000|2022-05-26 12:29:40|63.36|62.56|63.31|62.51|63.37|62.57|63.3|62.5|14
1653568190000|2022-05-26 12:29:50|63.32|62.52|63.3|62.5|63.32|62.52|63.29|62.49|13
1653568200000|2022-05-26 12:30:00|63.28|62.48|63.2|62.4|63.3|62.5|63.2|62.4|25
1653568210000|2022-05-26 12:30:10|63.19|62.39|63.12|62.32|63.2|62.4|63.1|62.3|21
1653568220000|2022-05-26 12:30:20|63.1|62.3|62.98|62.18|63.11|62.31|62.98|62.18|25
1653568230000|2022-05-26 12:30:30|62.99|62.19|63.06|62.26|63.08|62.28|62.98|62.18|24
1653568240000|2022-05-26 12:30:40|63.05|62.25|63.15|62.35|63.18|62.38|63.05|62.25|23
1653568250000|2022-05-26 12:30:50|63.14|62.34|63.06|62.26|63.14|62.34|63.01|62.21|18
1653568260000|2022-05-26 12:31:00|63.05|62.25|62.99|62.19|63.05|62.25|62.99|62.19|20
1653568270000|2022-05-26 12:31:10|62.98|62.18|63|62.2|63.03|62.23|62.98|62.18|15
1653568280000|2022-05-26 12:31:20|63.01|62.21|63|62.2|63.03|62.23|62.99|62.19|14
1653568290000|2022-05-26 12:31:30|63.01|62.21|63.07|62.27|63.08|62.28|63|62.2|24
1653568300000|2022-05-26 12:31:40|63.09|62.29|62.97|62.17|63.09|62.29|62.97|62.17|20
1653568310000|2022-05-26 12:31:50|62.98|62.18|63.02|62.22|63.02|62.22|62.97|62.17|24
1653568320000|2022-05-26 12:32:00|63.03|62.23|63.11|62.31|63.11|62.31|63.03|62.23|22
1653568330000|2022-05-26 12:32:10|63.12|62.32|63.17|62.37|63.22|62.42|63.12|62.32|23
1653568340000|2022-05-26 12:32:20|63.19|62.39|63.15|62.35|63.19|62.39|63.12|62.32|23
1653568350000|2022-05-26 12:32:30|63.14|62.34|63.11|62.31|63.14|62.34|63.08|62.28|17
1653568360000|2022-05-26 12:32:40|63.12|62.32|63.18|62.38|63.19|62.39|63.1|62.3|17
1653568370000|2022-05-26 12:32:50|63.19|62.39|63.17|62.37|63.21|62.41|63.16|62.36|13
1653568380000|2022-05-26 12:33:00|63.16|62.36|63.15|62.35|63.17|62.37|63.15|62.35|16
1653568390000|2022-05-26 12:33:10|63.14|62.34|63.11|62.31|63.17|62.37|63.11|62.31|14
1653568400000|2022-05-26 12:33:20|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|7
1653568410000|2022-05-26 12:33:30|63.11|62.31|63.11|62.31|63.12|62.32|63.07|62.27|16
1653568420000|2022-05-26 12:33:40|63.12|62.32|63.11|62.31|63.13|62.33|63.1|62.3|17
1653568430000|2022-05-26 12:33:50|63.1|62.3|63.11|62.31|63.13|62.33|63.09|62.29|16
1653568440000|2022-05-26 12:34:00|63.1|62.3|63.07|62.27|63.12|62.32|63.06|62.26|18
1653568450000|2022-05-26 12:34:10|63.04|62.24|63.03|62.23|63.07|62.27|62.99|62.19|19
1653568460000|2022-05-26 12:34:20|63.05|62.25|63.07|62.27|63.11|62.31|63.05|62.25|16
1653568470000|2022-05-26 12:34:30|63.08|62.28|63.05|62.25|63.09|62.29|63.05|62.25|10
1653568480000|2022-05-26 12:34:40|63.03|62.23|63.01|62.21|63.04|62.24|63.01|62.21|18
1653568490000|2022-05-26 12:34:50|63.02|62.22|63.01|62.21|63.03|62.23|63|62.2|13
1653568500000|2022-05-26 12:35:00|63|62.2|63.04|62.24|63.04|62.24|62.98|62.18|19
1653568510000|2022-05-26 12:35:10|63.05|62.25|63.01|62.21|63.07|62.27|63.01|62.21|12
1653568520000|2022-05-26 12:35:20|63.02|62.22|63.01|62.21|63.04|62.24|63|62.2|12
1653568530000|2022-05-26 12:35:30|63.02|62.22|63|62.2|63.02|62.22|63|62.2|11
1653568540000|2022-05-26 12:35:40|62.99|62.19|63.01|62.21|63.02|62.22|62.97|62.17|18
1653568550000|2022-05-26 12:35:50|63|62.2|63|62.2|63.02|62.22|62.99|62.19|14
1653568560000|2022-05-26 12:36:00|62.99|62.19|62.93|62.13|63.02|62.22|62.93|62.13|18
1653568570000|2022-05-26 12:36:10|62.95|62.15|62.98|62.18|62.99|62.19|62.93|62.13|19
1653568580000|2022-05-26 12:36:20|62.95|62.15|62.99|62.19|63.01|62.21|62.95|62.15|17
1653568590000|2022-05-26 12:36:30|63|62.2|63|62.2|63.01|62.21|62.98|62.18|16
1653568600000|2022-05-26 12:36:40|62.99|62.19|63.01|62.21|63.02|62.22|62.97|62.17|17
1653568610000|2022-05-26 12:36:50|63.02|62.22|62.99|62.19|63.02|62.22|62.98|62.18|15
1653568620000|2022-05-26 12:37:00|62.97|62.17|63.02|62.22|63.02|62.22|62.97|62.17|5
1653568630000|2022-05-26 12:37:10|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|9
1653568640000|2022-05-26 12:37:20|63.02|62.22|63.11|62.31|63.12|62.32|63.02|62.22|17
1653568650000|2022-05-26 12:37:30|63.1|62.3|63.1|62.3|63.12|62.32|63.09|62.29|8
1653568660000|2022-05-26 12:37:40|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|11
1653568670000|2022-05-26 12:37:50|63.12|62.32|63.08|62.28|63.12|62.32|63.07|62.27|9
1653568680000|2022-05-26 12:38:00|63.09|62.29|63.09|62.29|63.09|62.29|63.07|62.27|8
1653568690000|2022-05-26 12:38:10|63.06|62.26|63.11|62.31|63.12|62.32|63.06|62.26|12
1653568700000|2022-05-26 12:38:20|63.12|62.32|63.13|62.33|63.18|62.38|63.11|62.31|20
1653568710000|2022-05-26 12:38:30|63.12|62.32|63.12|62.32|63.14|62.34|63.11|62.31|17
1653568720000|2022-05-26 12:38:40|63.13|62.33|63.14|62.34|63.14|62.34|63.11|62.31|14
1653568730000|2022-05-26 12:38:50|63.17|62.37|63.14|62.34|63.18|62.38|63.14|62.34|11
1653568740000|2022-05-26 12:39:00|63.15|62.35|63.12|62.32|63.15|62.35|63.09|62.29|20
1653568750000|2022-05-26 12:39:10|63.1|62.3|63.08|62.28|63.12|62.32|63.05|62.25|23
1653568760000|2022-05-26 12:39:20|63.09|62.29|63.11|62.31|63.12|62.32|63.05|62.25|17
1653568770000|2022-05-26 12:39:30|63.1|62.3|63.12|62.32|63.12|62.32|63.08|62.28|15
1653568780000|2022-05-26 12:39:40|63.1|62.3|63.1|62.3|63.11|62.31|63.08|62.28|16
1653568790000|2022-05-26 12:39:50|63.09|62.29|63.03|62.23|63.1|62.3|63.02|62.22|23
1653568800000|2022-05-26 12:40:00|63.04|62.24|62.92|62.12|63.04|62.24|62.91|62.11|21
1653568810000|2022-05-26 12:40:10|62.91|62.11|62.89|62.09|62.94|62.14|62.89|62.09|24
1653568820000|2022-05-26 12:40:20|62.9|62.1|62.93|62.13|62.97|62.17|62.89|62.09|21
1653568830000|2022-05-26 12:40:30|62.95|62.15|62.95|62.15|62.98|62.18|62.92|62.12|10
1653568840000|2022-05-26 12:40:40|62.96|62.16|62.96|62.16|62.97|62.17|62.95|62.15|13
1653568850000|2022-05-26 12:40:50|62.95|62.15|62.92|62.12|62.97|62.17|62.92|62.12|10
1653568860000|2022-05-26 12:41:00|62.93|62.13|62.78|61.98|62.93|62.13|62.78|61.98|19
1653568870000|2022-05-26 12:41:10|62.77|61.97|62.79|61.99|62.79|61.99|62.73|61.93|15
1653568880000|2022-05-26 12:41:20|62.8|62|62.92|62.12|62.92|62.12|62.8|62|21
1653568890000|2022-05-26 12:41:30|62.93|62.13|62.88|62.08|62.95|62.15|62.88|62.08|13
1653568900000|2022-05-26 12:41:40|62.89|62.09|62.86|62.06|62.91|62.11|62.86|62.06|21
1653568910000|2022-05-26 12:41:50|62.87|62.07|62.82|62.02|62.87|62.07|62.8|62|18
1653568920000|2022-05-26 12:42:00|62.81|62.01|62.81|62.01|62.82|62.02|62.79|61.99|17
1653568930000|2022-05-26 12:42:10|62.82|62.02|62.89|62.09|62.9|62.1|62.81|62.01|21
1653568940000|2022-05-26 12:42:20|62.88|62.08|62.95|62.15|62.95|62.15|62.88|62.08|15
1653568950000|2022-05-26 12:42:30|62.96|62.16|63|62.2|63|62.2|62.93|62.13|14
1653568960000|2022-05-26 12:42:40|62.99|62.19|62.98|62.18|63|62.2|62.98|62.18|15
1653568970000|2022-05-26 12:42:50|63|62.2|62.97|62.17|63|62.2|62.96|62.16|9
1653568980000|2022-05-26 12:43:00|62.96|62.16|62.96|62.16|62.97|62.17|62.94|62.14|11
1653568990000|2022-05-26 12:43:10|62.95|62.15|62.96|62.16|62.98|62.18|62.95|62.15|12
1653569000000|2022-05-26 12:43:20|62.97|62.17|62.99|62.19|63|62.2|62.97|62.17|5
1653569010000|2022-05-26 12:43:30|63|62.2|63|62.2|63.01|62.21|62.99|62.19|7
1653569020000|2022-05-26 12:43:40|63.01|62.21|63.01|62.21|63.01|62.21|62.98|62.18|15
1653569030000|2022-05-26 12:43:50|63|62.2|63|62.2|63.02|62.22|63|62.2|9
1653569040000|2022-05-26 12:44:00|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|10
1653569050000|2022-05-26 12:44:10|63.02|62.22|63.09|62.29|63.09|62.29|63.02|62.22|17
1653569060000|2022-05-26 12:44:20|63.08|62.28|63.1|62.3|63.1|62.3|63.08|62.28|3
1653569070000|2022-05-26 12:44:30|63.09|62.29|63.09|62.29|63.13|62.33|63.07|62.27|20
1653569080000|2022-05-26 12:44:40|63.07|62.27|63.08|62.28|63.08|62.28|63.06|62.26|10
1653569090000|2022-05-26 12:44:50|63.04|62.24|63.08|62.28|63.08|62.28|63.04|62.24|16
1653569100000|2022-05-26 12:45:00|63.07|62.27|63|62.2|63.09|62.29|62.99|62.19|21
1653569110000|2022-05-26 12:45:10|63.01|62.21|62.99|62.19|63.02|62.22|62.97|62.17|19
1653569120000|2022-05-26 12:45:20|62.98|62.18|62.92|62.12|62.99|62.19|62.91|62.11|19
1653569130000|2022-05-26 12:45:30|62.93|62.13|62.99|62.19|62.99|62.19|62.93|62.13|17
1653569140000|2022-05-26 12:45:40|62.98|62.18|63.02|62.22|63.04|62.24|62.97|62.17|13
1653569150000|2022-05-26 12:45:50|63.03|62.23|63.09|62.29|63.09|62.29|63.03|62.23|11
1653569160000|2022-05-26 12:46:00|63.1|62.3|63.06|62.26|63.16|62.36|63.04|62.24|24
1653569170000|2022-05-26 12:46:10|63.04|62.24|62.99|62.19|63.07|62.27|62.98|62.18|18
1653569180000|2022-05-26 12:46:20|63|62.2|63.02|62.22|63.03|62.23|62.99|62.19|8
1653569190000|2022-05-26 12:46:30|63.01|62.21|63.05|62.25|63.08|62.28|63.01|62.21|22
1653569200000|2022-05-26 12:46:40|63.01|62.21|63.07|62.27|63.07|62.27|62.99|62.19|19
1653569210000|2022-05-26 12:46:50|63.08|62.28|63.06|62.26|63.08|62.28|63.05|62.25|26
1653569220000|2022-05-26 12:47:00|63.08|62.28|63.09|62.29|63.09|62.29|63.06|62.26|18
1653569230000|2022-05-26 12:47:10|63.08|62.28|63.1|62.3|63.1|62.3|63.08|62.28|7
1653569240000|2022-05-26 12:47:20|63.09|62.29|63.01|62.21|63.09|62.29|63.01|62.21|19
1653569250000|2022-05-26 12:47:30|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|7
1653569260000|2022-05-26 12:47:40|63.01|62.21|63.02|62.22|63.07|62.27|63.01|62.21|14
1653569270000|2022-05-26 12:47:50|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|13
1653569280000|2022-05-26 12:48:00|63.04|62.24|63.02|62.22|63.04|62.24|63.02|62.22|7
1653569290000|2022-05-26 12:48:10|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|6
1653569300000|2022-05-26 12:48:20|63.01|62.21|63.03|62.23|63.03|62.23|62.99|62.19|19
1653569310000|2022-05-26 12:48:30|63|62.2|63.01|62.21|63.03|62.23|63|62.2|15
1653569320000|2022-05-26 12:48:40|63|62.2|63|62.2|63.01|62.21|63|62.2|7
1653569330000|2022-05-26 12:48:50|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|14
1653569340000|2022-05-26 12:49:00|63.01|62.21|62.99|62.19|63.02|62.22|62.98|62.18|16
1653569350000|2022-05-26 12:49:10|62.98|62.18|63|62.2|63.01|62.21|62.98|62.18|19
1653569360000|2022-05-26 12:49:20|62.99|62.19|63.03|62.23|63.03|62.23|62.99|62.19|16
1653569370000|2022-05-26 12:49:30|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|10
1653569380000|2022-05-26 12:49:40|62.99|62.19|63.02|62.22|63.02|62.22|62.98|62.18|12
1653569390000|2022-05-26 12:49:50|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|11
1653569400000|2022-05-26 12:50:00|63|62.2|63|62.2|63.01|62.21|62.98|62.18|17
1653569410000|2022-05-26 12:50:10|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|6
1653569420000|2022-05-26 12:50:20|62.99|62.19|63.01|62.21|63.02|62.22|62.99|62.19|10
1653569430000|2022-05-26 12:50:30|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1653569440000|2022-05-26 12:50:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1653569450000|2022-05-26 12:50:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|12
1653569460000|2022-05-26 12:51:00|63|62.2|63|62.2|63.01|62.21|62.99|62.19|5
1653569470000|2022-05-26 12:51:10|62.99|62.19|62.99|62.19|62.99|62.19|62.97|62.17|13
1653569480000|2022-05-26 12:51:20|62.98|62.18|62.93|62.13|62.99|62.19|62.93|62.13|7
1653569490000|2022-05-26 12:51:30|62.92|62.12|62.98|62.18|62.99|62.19|62.92|62.12|12
1653569500000|2022-05-26 12:51:40|62.99|62.19|63|62.2|63.01|62.21|62.98|62.18|11
1653569510000|2022-05-26 12:51:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|8
1653569520000|2022-05-26 12:52:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|5
1653569530000|2022-05-26 12:52:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653569540000|2022-05-26 12:52:20|63|62.2|63.01|62.21|63.02|62.22|63|62.2|4
1653569550000|2022-05-26 12:52:30|63|62.2|63.01|62.21|63.02|62.22|63|62.2|8
1653569560000|2022-05-26 12:52:40|63.02|62.22|63.02|62.22|63.03|62.23|63.01|62.21|18
1653569570000|2022-05-26 12:52:50|63.03|62.23|63.08|62.28|63.08|62.28|63.02|62.22|12
1653569580000|2022-05-26 12:53:00|63.09|62.29|63.14|62.34|63.15|62.35|63.08|62.28|15
1653569590000|2022-05-26 12:53:10|63.15|62.35|63.13|62.33|63.17|62.37|63.11|62.31|21
1653569600000|2022-05-26 12:53:20|63.12|62.32|63.16|62.36|63.17|62.37|63.12|62.32|6
1653569610000|2022-05-26 12:53:30|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|12
1653569620000|2022-05-26 12:53:40|63.17|62.37|63.19|62.39|63.19|62.39|63.17|62.37|13
1653569630000|2022-05-26 12:53:50|63.18|62.38|63.19|62.39|63.21|62.41|63.18|62.38|16
1653569640000|2022-05-26 12:54:00|63.18|62.38|63.21|62.41|63.21|62.41|63.18|62.38|16
1653569650000|2022-05-26 12:54:10|63.2|62.4|63.19|62.39|63.22|62.42|63.18|62.38|18
1653569660000|2022-05-26 12:54:20|63.18|62.38|63.2|62.4|63.21|62.41|63.16|62.36|15
1653569670000|2022-05-26 12:54:30|63.21|62.41|63.2|62.4|63.21|62.41|63.19|62.39|12
1653569680000|2022-05-26 12:54:40|63.21|62.41|63.22|62.42|63.23|62.43|63.19|62.39|17
1653569690000|2022-05-26 12:54:50|63.21|62.41|63.22|62.42|63.23|62.43|63.21|62.41|12
1653569700000|2022-05-26 12:55:00|63.23|62.43|63.23|62.43|63.23|62.43|63.21|62.41|14
1653569710000|2022-05-26 12:55:10|63.26|62.46|63.27|62.47|63.29|62.49|63.26|62.46|8
1653569720000|2022-05-26 12:55:20|63.28|62.48|63.27|62.47|63.29|62.49|63.23|62.43|19
1653569730000|2022-05-26 12:55:30|63.26|62.46|63.27|62.47|63.28|62.48|63.25|62.45|12
1653569740000|2022-05-26 12:55:40|63.28|62.48|63.28|62.48|63.29|62.49|63.27|62.47|11
1653569750000|2022-05-26 12:55:50|63.27|62.47|63.31|62.51|63.31|62.51|63.27|62.47|15
1653569760000|2022-05-26 12:56:00|63.3|62.5|63.27|62.47|63.31|62.51|63.27|62.47|12
1653569770000|2022-05-26 12:56:10|63.28|62.48|63.31|62.51|63.31|62.51|63.28|62.48|16
1653569780000|2022-05-26 12:56:20|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|7
1653569790000|2022-05-26 12:56:30|63.29|62.49|63.29|62.49|63.3|62.5|63.28|62.48|5
1653569800000|2022-05-26 12:56:40|63.3|62.5|63.31|62.51|63.32|62.52|63.29|62.49|16
1653569810000|2022-05-26 12:56:50|63.32|62.52|63.3|62.5|63.32|62.52|63.29|62.49|6
1653569820000|2022-05-26 12:57:00|63.32|62.52|63.32|62.52|63.33|62.53|63.29|62.49|14
1653569830000|2022-05-26 12:57:10|63.33|62.53|63.38|62.58|63.38|62.58|63.33|62.53|25
1653569840000|2022-05-26 12:57:20|63.37|62.57|63.38|62.58|63.39|62.59|63.35|62.55|12
1653569850000|2022-05-26 12:57:30|63.39|62.59|63.37|62.57|63.4|62.6|63.36|62.56|13
1653569860000|2022-05-26 12:57:40|63.36|62.56|63.39|62.59|63.39|62.59|63.36|62.56|13
1653569870000|2022-05-26 12:57:50|63.38|62.58|63.33|62.53|63.39|62.59|63.32|62.52|25
1653569880000|2022-05-26 12:58:00|63.34|62.54|63.36|62.56|63.39|62.59|63.33|62.53|14
1653569890000|2022-05-26 12:58:10|63.35|62.55|63.33|62.53|63.37|62.57|63.32|62.52|15
1653569900000|2022-05-26 12:58:20|63.32|62.52|63.31|62.51|63.33|62.53|63.3|62.5|10
1653569910000|2022-05-26 12:58:30|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|17
1653569920000|2022-05-26 12:58:40|63.33|62.53|63.37|62.57|63.38|62.58|63.32|62.52|10
1653569930000|2022-05-26 12:58:50|63.35|62.55|63.33|62.53|63.36|62.56|63.32|62.52|13
1653569940000|2022-05-26 12:59:00|63.32|62.52|63.3|62.5|63.33|62.53|63.29|62.49|17
1653569950000|2022-05-26 12:59:10|63.29|62.49|63.3|62.5|63.32|62.52|63.29|62.49|12
1653569960000|2022-05-26 12:59:20|63.29|62.49|63.27|62.47|63.32|62.52|63.27|62.47|12
1653569970000|2022-05-26 12:59:30|63.29|62.49|63.3|62.5|63.33|62.53|63.28|62.48|14
1653569980000|2022-05-26 12:59:40|63.29|62.49|63.22|62.42|63.3|62.5|63.22|62.42|13
1653569990000|2022-05-26 12:59:50|63.21|62.41|63.22|62.42|63.22|62.42|63.2|62.4|8
1653570000000|2022-05-26 13:00:00|63.21|62.41|63.23|62.43|63.24|62.44|63.21|62.41|7
1653570010000|2022-05-26 13:00:10|63.22|62.42|63.2|62.4|63.23|62.43|63.2|62.4|13
1653570020000|2022-05-26 13:00:20|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|15
1653570030000|2022-05-26 13:00:30|63.22|62.42|63.21|62.41|63.23|62.43|63.19|62.39|14
1653570040000|2022-05-26 13:00:40|63.22|62.42|63.22|62.42|63.24|62.44|63.22|62.42|10
1653570050000|2022-05-26 13:00:50|63.23|62.43|63.23|62.43|63.23|62.43|63.21|62.41|13
1653570060000|2022-05-26 13:01:00|63.22|62.42|63.22|62.42|63.22|62.42|63.2|62.4|12
1653570070000|2022-05-26 13:01:10|63.21|62.41|63.21|62.41|63.22|62.42|63.19|62.39|11
1653570080000|2022-05-26 13:01:20|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1653570090000|2022-05-26 13:01:30|63.22|62.42|63.23|62.43|63.24|62.44|63.22|62.42|8
1653570100000|2022-05-26 13:01:40|63.24|62.44|63.27|62.47|63.27|62.47|63.23|62.43|12
1653570110000|2022-05-26 13:01:50|63.28|62.48|63.25|62.45|63.28|62.48|63.23|62.43|10
1653570120000|2022-05-26 13:02:00|63.26|62.46|63.29|62.49|63.3|62.5|63.26|62.46|11
1653570130000|2022-05-26 13:02:10|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|7
1653570140000|2022-05-26 13:02:20|63.29|62.49|63.29|62.49|63.3|62.5|63.26|62.46|13
1653570150000|2022-05-26 13:02:30|63.3|62.5|63.28|62.48|63.3|62.5|63.27|62.47|11
1653570160000|2022-05-26 13:02:40|63.29|62.49|63.29|62.49|63.3|62.5|63.28|62.48|13
1653570170000|2022-05-26 13:02:50|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|16
1653570180000|2022-05-26 13:03:00|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|9
1653570190000|2022-05-26 13:03:10|63.3|62.5|63.29|62.49|63.31|62.51|63.28|62.48|14
1653570200000|2022-05-26 13:03:20|63.28|62.48|63.29|62.49|63.3|62.5|63.28|62.48|12
1653570210000|2022-05-26 13:03:30|63.3|62.5|63.29|62.49|63.3|62.5|63.28|62.48|12
1653570220000|2022-05-26 13:03:40|63.3|62.5|63.3|62.5|63.31|62.51|63.28|62.48|13
1653570230000|2022-05-26 13:03:50|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|6
1653570240000|2022-05-26 13:04:00|63.29|62.49|63.29|62.49|63.31|62.51|63.27|62.47|15
1653570250000|2022-05-26 13:04:10|63.28|62.48|63.23|62.43|63.29|62.49|63.21|62.41|22
1653570260000|2022-05-26 13:04:20|63.21|62.41|63.21|62.41|63.24|62.44|63.2|62.4|14
1653570270000|2022-05-26 13:04:30|63.22|62.42|63.23|62.43|63.23|62.43|63.21|62.41|14
1653570280000|2022-05-26 13:04:40|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|13
1653570290000|2022-05-26 13:04:50|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1653570300000|2022-05-26 13:05:00|63.21|62.41|63.2|62.4|63.23|62.43|63.19|62.39|14
1653570310000|2022-05-26 13:05:10|63.19|62.39|63.2|62.4|63.22|62.42|63.19|62.39|14
1653570320000|2022-05-26 13:05:20|63.19|62.39|63.12|62.32|63.21|62.41|63.12|62.32|17
1653570330000|2022-05-26 13:05:30|63.11|62.31|63.13|62.33|63.13|62.33|63.1|62.3|15
1653570340000|2022-05-26 13:05:40|63.12|62.32|63.09|62.29|63.14|62.34|63.09|62.29|17
1653570350000|2022-05-26 13:05:50|63.1|62.3|63.09|62.29|63.12|62.32|63.08|62.28|19
1653570360000|2022-05-26 13:06:00|63.1|62.3|63.09|62.29|63.1|62.3|63.03|62.23|21
1653570370000|2022-05-26 13:06:10|63.08|62.28|63.01|62.21|63.09|62.29|63.01|62.21|19
1653570380000|2022-05-26 13:06:20|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|8
1653570390000|2022-05-26 13:06:30|63|62.2|63|62.2|63.02|62.22|62.99|62.19|18
1653570400000|2022-05-26 13:06:40|63.01|62.21|63|62.2|63.02|62.22|63|62.2|13
1653570410000|2022-05-26 13:06:50|63.01|62.21|63.02|62.22|63.04|62.24|63|62.2|16
1653570420000|2022-05-26 13:07:00|63.01|62.21|62.97|62.17|63.02|62.22|62.95|62.15|16
1653570430000|2022-05-26 13:07:10|62.98|62.18|62.98|62.18|62.99|62.19|62.96|62.16|13
1653570440000|2022-05-26 13:07:20|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|10
1653570450000|2022-05-26 13:07:30|63|62.2|62.99|62.19|63.01|62.21|62.99|62.19|6
1653570460000|2022-05-26 13:07:40|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|5
1653570470000|2022-05-26 13:07:50|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|3
1653570480000|2022-05-26 13:08:00|63|62.2|63|62.2|63|62.2|62.98|62.18|9
1653570490000|2022-05-26 13:08:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|14
1653570500000|2022-05-26 13:08:20|62.99|62.19|62.98|62.18|63|62.2|62.97|62.17|14
1653570510000|2022-05-26 13:08:30|62.96|62.16|62.88|62.08|62.96|62.16|62.86|62.06|19
1653570520000|2022-05-26 13:08:40|62.87|62.07|62.79|61.99|62.88|62.08|62.72|61.92|25
1653570530000|2022-05-26 13:08:50|62.8|62|62.88|62.08|62.88|62.08|62.75|61.95|27
1653570540000|2022-05-26 13:09:00|62.89|62.09|62.91|62.11|62.92|62.12|62.89|62.09|11
1653570550000|2022-05-26 13:09:10|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|12
1653570560000|2022-05-26 13:09:20|62.9|62.1|62.87|62.07|62.92|62.12|62.85|62.05|19
1653570570000|2022-05-26 13:09:30|62.88|62.08|62.82|62.02|62.89|62.09|62.82|62.02|17
1653570580000|2022-05-26 13:09:40|62.83|62.03|62.76|61.96|62.83|62.03|62.75|61.95|20
1653570590000|2022-05-26 13:09:50|62.74|61.94|62.7|61.9|62.76|61.96|62.69|61.89|20
1653570600000|2022-05-26 13:10:00|62.71|61.91|62.81|62.01|62.81|62.01|62.69|61.89|21
1653570610000|2022-05-26 13:10:10|62.83|62.03|62.77|61.97|62.83|62.03|62.77|61.97|20
1653570620000|2022-05-26 13:10:20|62.79|61.99|62.83|62.03|62.84|62.04|62.78|61.98|20
1653570630000|2022-05-26 13:10:30|62.82|62.02|62.89|62.09|62.91|62.11|62.82|62.02|20
1653570640000|2022-05-26 13:10:40|62.88|62.08|62.81|62.01|62.89|62.09|62.81|62.01|13
1653570650000|2022-05-26 13:10:50|62.82|62.02|62.76|61.96|62.82|62.02|62.74|61.94|20
1653570660000|2022-05-26 13:11:00|62.73|61.93|62.76|61.96|62.77|61.97|62.69|61.89|22
1653570670000|2022-05-26 13:11:10|62.77|61.97|62.79|61.99|62.8|62|62.76|61.96|18
1653570680000|2022-05-26 13:11:20|62.8|62|62.78|61.98|62.8|62|62.78|61.98|14
1653570690000|2022-05-26 13:11:30|62.77|61.97|62.64|61.84|62.78|61.98|62.64|61.84|24
1653570700000|2022-05-26 13:11:40|62.62|61.82|62.52|61.72|62.63|61.83|62.52|61.72|29
1653570710000|2022-05-26 13:11:50|62.51|61.71|62.13|61.33|62.51|61.71|62.13|61.33|36
1653570720000|2022-05-26 13:12:00|62.11|61.31|62.14|61.34|62.14|61.34|62.06|61.26|27
1653570730000|2022-05-26 13:12:10|62.15|61.35|62.4|61.6|62.4|61.6|62.15|61.35|22
1653570740000|2022-05-26 13:12:20|62.42|61.62|62.56|61.76|62.57|61.77|62.37|61.57|20
1653570750000|2022-05-26 13:12:30|62.57|61.77|62.4|61.6|62.63|61.83|62.4|61.6|27
1653570760000|2022-05-26 13:12:40|62.39|61.59|62.37|61.57|62.46|61.66|62.37|61.57|22
1653570770000|2022-05-26 13:12:50|62.36|61.56|62.42|61.62|62.42|61.62|62.3|61.5|25
1653570780000|2022-05-26 13:13:00|62.44|61.64|62.28|61.48|62.46|61.66|62.28|61.48|25
1653570790000|2022-05-26 13:13:10|62.29|61.49|62.31|61.51|62.4|61.6|62.27|61.47|34
1653570800000|2022-05-26 13:13:20|62.32|61.52|62.34|61.54|62.38|61.58|62.31|61.51|19
1653570810000|2022-05-26 13:13:30|62.33|61.53|62.36|61.56|62.37|61.57|62.27|61.47|19
1653570820000|2022-05-26 13:13:40|62.38|61.58|62.52|61.72|62.52|61.72|62.38|61.58|19
1653570830000|2022-05-26 13:13:50|62.53|61.73|62.51|61.71|62.58|61.78|62.48|61.68|24
1653570840000|2022-05-26 13:14:00|62.52|61.72|62.5|61.7|62.57|61.77|62.44|61.64|26
1653570850000|2022-05-26 13:14:10|62.49|61.69|62.38|61.58|62.5|61.7|62.38|61.58|20
1653570860000|2022-05-26 13:14:20|62.39|61.59|62.48|61.68|62.48|61.68|62.35|61.55|26
1653570870000|2022-05-26 13:14:30|62.47|61.67|62.44|61.64|62.47|61.67|62.4|61.6|22
1653570880000|2022-05-26 13:14:40|62.41|61.61|62.36|61.56|62.41|61.61|62.35|61.55|21
1653570890000|2022-05-26 13:14:50|62.37|61.57|62.33|61.53|62.39|61.59|62.33|61.53|23
1653570900000|2022-05-26 13:15:00|62.32|61.52|62.24|61.44|62.4|61.6|62.24|61.44|30
1653570910000|2022-05-26 13:15:10|62.22|61.42|62.23|61.43|62.26|61.46|62.18|61.38|26
1653570920000|2022-05-26 13:15:20|62.26|61.46|62.21|61.41|62.31|61.51|62.2|61.4|19
1653570930000|2022-05-26 13:15:30|62.2|61.4|62.13|61.33|62.21|61.41|62.11|61.31|26
1653570940000|2022-05-26 13:15:40|62.11|61.31|62.04|61.24|62.13|61.33|62.01|61.21|24
1653570950000|2022-05-26 13:15:50|62.05|61.25|61.6|60.8|62.05|61.25|61.57|60.77|33
1653570960000|2022-05-26 13:16:00|61.65|60.85|61.31|60.51|61.65|60.85|61.31|60.51|28
1653570970000|2022-05-26 13:16:10|61.32|60.52|61.15|60.35|61.32|60.52|61.13|60.33|34
1653570980000|2022-05-26 13:16:20|61.19|60.39|61.37|60.57|61.4|60.6|61.12|60.32|32
1653570990000|2022-05-26 13:16:30|61.38|60.58|61.59|60.79|61.59|60.79|61.36|60.56|31
1653571000000|2022-05-26 13:16:40|61.58|60.78|61.34|60.54|61.65|60.85|61.34|60.54|25
1653571010000|2022-05-26 13:16:50|61.32|60.52|61.25|60.45|61.34|60.54|61.22|60.42|22
1653571020000|2022-05-26 13:17:00|61.26|60.46|61.54|60.74|61.54|60.74|61.24|60.44|33
1653571030000|2022-05-26 13:17:10|61.52|60.72|61.47|60.67|61.61|60.81|61.47|60.67|25
1653571040000|2022-05-26 13:17:20|61.48|60.68|61.43|60.63|61.5|60.7|61.39|60.59|27
1653571050000|2022-05-26 13:17:30|61.44|60.64|61.29|60.49|61.53|60.73|61.29|60.49|31
1653571060000|2022-05-26 13:17:40|61.3|60.5|61.38|60.58|61.4|60.6|61.29|60.49|25
1653571070000|2022-05-26 13:17:50|61.37|60.57|61.31|60.51|61.37|60.57|61.28|60.48|18
1653571080000|2022-05-26 13:18:00|61.3|60.5|61.22|60.42|61.3|60.5|61.16|60.36|20
1653571090000|2022-05-26 13:18:10|61.26|60.46|61.06|60.26|61.27|60.47|61.01|60.21|35
1653571100000|2022-05-26 13:18:20|61.04|60.24|60.88|60.08|61.09|60.29|60.88|60.08|24
1653571110000|2022-05-26 13:18:30|60.87|60.07|61.04|60.24|61.04|60.24|60.84|60.04|26
1653571120000|2022-05-26 13:18:40|61.03|60.23|61.06|60.26|61.18|60.38|60.98|60.18|33
1653571130000|2022-05-26 13:18:50|61.05|60.25|61.07|60.27|61.11|60.31|61.02|60.22|22
1653571140000|2022-05-26 13:19:00|61.06|60.26|61.09|60.29|61.1|60.3|61|60.2|23
1653571150000|2022-05-26 13:19:10|61.08|60.28|61.07|60.27|61.09|60.29|61.04|60.24|25
1653571160000|2022-05-26 13:19:20|61.05|60.25|61.1|60.3|61.11|60.31|61.04|60.24|19
1653571170000|2022-05-26 13:19:30|61.11|60.31|61.13|60.33|61.16|60.36|61.1|60.3|20
1653571180000|2022-05-26 13:19:40|61.12|60.32|61.2|60.4|61.22|60.42|61.09|60.29|24
1653571190000|2022-05-26 13:19:50|61.21|60.41|61.28|60.48|61.31|60.51|61.17|60.37|22
1653571200000|2022-05-26 13:20:00|61.29|60.49|61.33|60.53|61.38|60.58|61.29|60.49|22
1653571210000|2022-05-26 13:20:10|61.36|60.56|61.22|60.42|61.38|60.58|61.22|60.42|17
1653571220000|2022-05-26 13:20:20|61.21|60.41|61.22|60.42|61.26|60.46|61.21|60.41|26
1653571230000|2022-05-26 13:20:30|61.2|60.4|61.2|60.4|61.21|60.41|61.16|60.36|20
1653571240000|2022-05-26 13:20:40|61.21|60.41|61.12|60.32|61.21|60.41|61.11|60.31|24
1653571250000|2022-05-26 13:20:50|61.1|60.3|61.21|60.41|61.21|60.41|61.1|60.3|18
1653571260000|2022-05-26 13:21:00|61.22|60.42|61.35|60.55|61.36|60.56|61.22|60.42|20
1653571270000|2022-05-26 13:21:10|61.38|60.58|61.33|60.53|61.38|60.58|61.3|60.5|25
1653571280000|2022-05-26 13:21:20|61.34|60.54|61.36|60.56|61.38|60.58|61.29|60.49|26
1653571290000|2022-05-26 13:21:30|61.35|60.55|61.45|60.65|61.46|60.66|61.32|60.52|22
1653571300000|2022-05-26 13:21:40|61.44|60.64|61.31|60.51|61.45|60.65|61.3|60.5|21
1653571310000|2022-05-26 13:21:50|61.3|60.5|61.45|60.65|61.47|60.67|61.29|60.49|26
1653571320000|2022-05-26 13:22:00|61.46|60.66|61.49|60.69|61.51|60.71|61.39|60.59|25
1653571330000|2022-05-26 13:22:10|61.48|60.68|61.5|60.7|61.6|60.8|61.48|60.68|22
1653571340000|2022-05-26 13:22:20|61.53|60.73|61.39|60.59|61.54|60.74|61.38|60.58|19
1653571350000|2022-05-26 13:22:30|61.4|60.6|61.34|60.54|61.41|60.61|61.34|60.54|22
1653571360000|2022-05-26 13:22:40|61.32|60.52|61.32|60.52|61.38|60.58|61.3|60.5|26
1653571370000|2022-05-26 13:22:50|61.33|60.53|61.41|60.61|61.41|60.61|61.28|60.48|24
1653571380000|2022-05-26 13:23:00|61.4|60.6|61.32|60.52|61.41|60.61|61.3|60.5|26
1653571390000|2022-05-26 13:23:10|61.31|60.51|61.4|60.6|61.42|60.62|61.27|60.47|24
1653571400000|2022-05-26 13:23:20|61.38|60.58|61.33|60.53|61.41|60.61|61.32|60.52|22
1653571410000|2022-05-26 13:23:30|61.32|60.52|61.33|60.53|61.39|60.59|61.31|60.51|19
1653571420000|2022-05-26 13:23:40|61.32|60.52|61.4|60.6|61.41|60.61|61.31|60.51|19
1653571430000|2022-05-26 13:23:50|61.41|60.61|61.3|60.5|61.46|60.66|61.29|60.49|28
1653571440000|2022-05-26 13:24:00|61.31|60.51|61.35|60.55|61.37|60.57|61.3|60.5|20
1653571450000|2022-05-26 13:24:10|61.32|60.52|61.37|60.57|61.41|60.61|61.32|60.52|26
1653571460000|2022-05-26 13:24:20|61.38|60.58|61.37|60.57|61.38|60.58|61.33|60.53|17
1653571470000|2022-05-26 13:24:30|61.36|60.56|61.45|60.65|61.47|60.67|61.32|60.52|25
1653571480000|2022-05-26 13:24:40|61.46|60.66|61.46|60.66|61.48|60.68|61.41|60.61|22
1653571490000|2022-05-26 13:24:50|61.45|60.65|61.42|60.62|61.45|60.65|61.37|60.57|18
1653571500000|2022-05-26 13:25:00|61.41|60.61|61.55|60.75|61.56|60.76|61.41|60.61|23
1653571510000|2022-05-26 13:25:10|61.56|60.76|61.5|60.7|61.59|60.79|61.49|60.69|21
1653571520000|2022-05-26 13:25:20|61.51|60.71|61.45|60.65|61.56|60.76|61.41|60.61|27
1653571530000|2022-05-26 13:25:30|61.43|60.63|61.49|60.69|61.51|60.71|61.41|60.61|20
1653571540000|2022-05-26 13:25:40|61.51|60.71|61.5|60.7|61.52|60.72|61.48|60.68|12
1653571550000|2022-05-26 13:25:50|61.49|60.69|61.54|60.74|61.54|60.74|61.49|60.69|13
1653571560000|2022-05-26 13:26:00|61.55|60.75|61.62|60.82|61.62|60.82|61.54|60.74|14
1653571570000|2022-05-26 13:26:10|61.6|60.8|61.56|60.76|61.6|60.8|61.52|60.72|19
1653571580000|2022-05-26 13:26:20|61.57|60.77|61.66|60.86|61.66|60.86|61.56|60.76|15
1653571590000|2022-05-26 13:26:30|61.67|60.87|61.79|60.99|61.79|60.99|61.67|60.87|20
1653571600000|2022-05-26 13:26:40|61.78|60.98|61.67|60.87|61.83|61.03|61.66|60.86|25
1653571610000|2022-05-26 13:26:50|61.68|60.88|61.59|60.79|61.69|60.89|61.56|60.76|26
1653571620000|2022-05-26 13:27:00|61.58|60.78|61.52|60.72|61.58|60.78|61.5|60.7|18
1653571630000|2022-05-26 13:27:10|61.53|60.73|61.49|60.69|61.57|60.77|61.46|60.66|22
1653571640000|2022-05-26 13:27:20|61.5|60.7|61.56|60.76|61.56|60.76|61.42|60.62|20
1653571650000|2022-05-26 13:27:30|61.55|60.75|61.63|60.83|61.65|60.85|61.55|60.75|26
1653571660000|2022-05-26 13:27:40|61.64|60.84|61.55|60.75|61.69|60.89|61.54|60.74|17
1653571670000|2022-05-26 13:27:50|61.54|60.74|61.58|60.78|61.58|60.78|61.49|60.69|16
1653571680000|2022-05-26 13:28:00|61.57|60.77|61.59|60.79|61.62|60.82|61.51|60.71|19
1653571690000|2022-05-26 13:28:10|61.57|60.77|61.52|60.72|61.6|60.8|61.52|60.72|20
1653571700000|2022-05-26 13:28:20|61.51|60.71|61.51|60.71|61.55|60.75|61.5|60.7|16
1653571710000|2022-05-26 13:28:30|61.52|60.72|61.47|60.67|61.56|60.76|61.42|60.62|21
1653571720000|2022-05-26 13:28:40|61.48|60.68|61.45|60.65|61.51|60.71|61.4|60.6|27
1653571730000|2022-05-26 13:28:50|61.46|60.66|61.46|60.66|61.52|60.72|61.44|60.64|16
1653571740000|2022-05-26 13:29:00|61.45|60.65|61.46|60.66|61.5|60.7|61.44|60.64|18
1653571750000|2022-05-26 13:29:10|61.45|60.65|61.45|60.65|61.49|60.69|61.43|60.63|27
1653571760000|2022-05-26 13:29:20|61.44|60.64|61.4|60.6|61.45|60.65|61.37|60.57|16
1653571770000|2022-05-26 13:29:30|61.39|60.59|61.4|60.6|61.4|60.6|61.32|60.52|22
1653571780000|2022-05-26 13:29:40|61.41|60.61|61.5|60.7|61.5|60.7|61.36|60.56|22
1653571790000|2022-05-26 13:29:50|61.49|60.69|61.45|60.65|61.5|60.7|61.44|60.64|21
1653571800000|2022-05-26 13:30:00|61.43|60.63|61.47|60.67|61.51|60.71|61.39|60.59|23
1653571810000|2022-05-26 13:30:10|61.51|60.71|61.63|60.83|61.63|60.83|61.47|60.67|28
1653571820000|2022-05-26 13:30:20|61.64|60.84|61.59|60.79|61.68|60.88|61.58|60.78|28
1653571830000|2022-05-26 13:30:30|61.58|60.78|61.65|60.85|61.66|60.86|61.58|60.78|25
1653571840000|2022-05-26 13:30:40|61.64|60.84|61.62|60.82|61.65|60.85|61.57|60.77|21
1653571850000|2022-05-26 13:30:50|61.61|60.81|61.68|60.88|61.68|60.88|61.57|60.77|20
1653571860000|2022-05-26 13:31:00|61.69|60.89|61.72|60.92|61.75|60.95|61.68|60.88|19
1653571870000|2022-05-26 13:31:10|61.71|60.91|61.68|60.88|61.73|60.93|61.65|60.85|29
1653571880000|2022-05-26 13:31:20|61.69|60.89|61.67|60.87|61.73|60.93|61.66|60.86|20
1653571890000|2022-05-26 13:31:30|61.68|60.88|61.8|61|61.83|61.03|61.67|60.87|27
1653571900000|2022-05-26 13:31:40|61.81|61.01|61.92|61.12|61.95|61.15|61.8|61|21
1653571910000|2022-05-26 13:31:50|61.93|61.13|62.17|61.37|62.17|61.37|61.93|61.13|29
1653571920000|2022-05-26 13:32:00|62.18|61.38|62.36|61.56|62.36|61.56|62.18|61.38|26
1653571930000|2022-05-26 13:32:10|62.35|61.55|62.19|61.39|62.35|61.55|62.12|61.32|25
1653571940000|2022-05-26 13:32:20|62.2|61.4|62.15|61.35|62.27|61.47|62.09|61.29|29
1653571950000|2022-05-26 13:32:30|62.14|61.34|62.11|61.31|62.14|61.34|62.07|61.27|27
1653571960000|2022-05-26 13:32:40|62.12|61.32|62.19|61.39|62.21|61.41|62.1|61.3|22
1653571970000|2022-05-26 13:32:50|62.18|61.38|62.08|61.28|62.19|61.39|62.08|61.28|21
1653571980000|2022-05-26 13:33:00|62.09|61.29|62.07|61.27|62.09|61.29|61.97|61.17|28
1653571990000|2022-05-26 13:33:10|62.08|61.28|62.15|61.35|62.21|61.41|62.08|61.28|25
1653572000000|2022-05-26 13:33:20|62.14|61.34|62.18|61.38|62.21|61.41|62.07|61.27|24
1653572010000|2022-05-26 13:33:30|62.17|61.37|62.25|61.45|62.26|61.46|62.17|61.37|21
1653572020000|2022-05-26 13:33:40|62.26|61.46|62.21|61.41|62.28|61.48|62.21|61.41|23
1653572030000|2022-05-26 13:33:50|62.22|61.42|62.16|61.36|62.27|61.47|62.13|61.33|22
1653572040000|2022-05-26 13:34:00|62.17|61.37|62.19|61.39|62.25|61.45|62.16|61.36|19
1653572050000|2022-05-26 13:34:10|62.2|61.4|62.26|61.46|62.28|61.48|62.19|61.39|24
1653572060000|2022-05-26 13:34:20|62.25|61.45|62.36|61.56|62.36|61.56|62.25|61.45|20
1653572070000|2022-05-26 13:34:30|62.39|61.59|62.4|61.6|62.41|61.61|62.36|61.56|19
1653572080000|2022-05-26 13:34:40|62.38|61.58|62.36|61.56|62.39|61.59|62.33|61.53|17
1653572090000|2022-05-26 13:34:50|62.35|61.55|62.32|61.52|62.37|61.57|62.3|61.5|19
1653572100000|2022-05-26 13:35:00|62.31|61.51|62.4|61.6|62.41|61.61|62.3|61.5|21
1653572110000|2022-05-26 13:35:10|62.39|61.59|62.31|61.51|62.39|61.59|62.3|61.5|21
1653572120000|2022-05-26 13:35:20|62.3|61.5|62.31|61.51|62.31|61.51|62.21|61.41|23
1653572130000|2022-05-26 13:35:30|62.32|61.52|62.26|61.46|62.32|61.52|62.21|61.41|27
1653572140000|2022-05-26 13:35:40|62.27|61.47|62.32|61.52|62.32|61.52|62.25|61.45|16
1653572150000|2022-05-26 13:35:50|62.33|61.53|62.42|61.62|62.42|61.62|62.32|61.52|19
1653572160000|2022-05-26 13:36:00|62.41|61.61|62.34|61.54|62.41|61.61|62.31|61.51|25
1653572170000|2022-05-26 13:36:10|62.33|61.53|62.26|61.46|62.33|61.53|62.22|61.42|21
1653572180000|2022-05-26 13:36:20|62.25|61.45|62.22|61.42|62.3|61.5|62.22|61.42|21
1653572190000|2022-05-26 13:36:30|62.21|61.41|62.23|61.43|62.28|61.48|62.18|61.38|30
1653572200000|2022-05-26 13:36:40|62.24|61.44|62.27|61.47|62.27|61.47|62.19|61.39|20
1653572210000|2022-05-26 13:36:50|62.28|61.48|62.26|61.46|62.28|61.48|62.24|61.44|22
1653572220000|2022-05-26 13:37:00|62.25|61.45|62.16|61.36|62.26|61.46|62.13|61.33|23
1653572230000|2022-05-26 13:37:10|62.18|61.38|62.18|61.38|62.19|61.39|62.13|61.33|23
1653572240000|2022-05-26 13:37:20|62.2|61.4|62.29|61.49|62.33|61.53|62.2|61.4|30
1653572250000|2022-05-26 13:37:30|62.3|61.5|62.26|61.46|62.31|61.51|62.24|61.44|21
1653572260000|2022-05-26 13:37:40|62.25|61.45|62.21|61.41|62.26|61.46|62.19|61.39|22
1653572270000|2022-05-26 13:37:50|62.2|61.4|62.27|61.47|62.27|61.47|62.19|61.39|16
1653572280000|2022-05-26 13:38:00|62.3|61.5|62.32|61.52|62.36|61.56|62.27|61.47|20
1653572290000|2022-05-26 13:38:10|62.33|61.53|62.38|61.58|62.39|61.59|62.33|61.53|24
1653572300000|2022-05-26 13:38:20|62.39|61.59|62.36|61.56|62.39|61.59|62.32|61.52|21
1653572310000|2022-05-26 13:38:30|62.38|61.58|62.38|61.58|62.4|61.6|62.37|61.57|15
1653572320000|2022-05-26 13:38:40|62.39|61.59|62.47|61.67|62.51|61.71|62.39|61.59|27
1653572330000|2022-05-26 13:38:50|62.46|61.66|62.41|61.61|62.5|61.7|62.4|61.6|23
1653572340000|2022-05-26 13:39:00|62.4|61.6|62.42|61.62|62.47|61.67|62.4|61.6|16
1653572350000|2022-05-26 13:39:10|62.43|61.63|62.33|61.53|62.43|61.63|62.3|61.5|20
1653572360000|2022-05-26 13:39:20|62.32|61.52|62.39|61.59|62.4|61.6|62.32|61.52|23
1653572370000|2022-05-26 13:39:30|62.38|61.58|62.37|61.57|62.41|61.61|62.35|61.55|21
1653572380000|2022-05-26 13:39:40|62.36|61.56|62.31|61.51|62.37|61.57|62.31|61.51|17
1653572390000|2022-05-26 13:39:50|62.32|61.52|62.27|61.47|62.32|61.52|62.27|61.47|15
1653572400000|2022-05-26 13:40:00|62.26|61.46|62.21|61.41|62.28|61.48|62.21|61.41|16
1653572410000|2022-05-26 13:40:10|62.22|61.42|62.32|61.52|62.33|61.53|62.21|61.41|22
1653572420000|2022-05-26 13:40:20|62.33|61.53|62.32|61.52|62.37|61.57|62.31|61.51|21
1653572430000|2022-05-26 13:40:30|62.3|61.5|62.32|61.52|62.33|61.53|62.29|61.49|18
1653572440000|2022-05-26 13:40:40|62.31|61.51|62.28|61.48|62.32|61.52|62.23|61.43|20
1653572450000|2022-05-26 13:40:50|62.29|61.49|62.31|61.51|62.32|61.52|62.29|61.49|15
1653572460000|2022-05-26 13:41:00|62.3|61.5|62.27|61.47|62.3|61.5|62.27|61.47|11
1653572470000|2022-05-26 13:41:10|62.26|61.46|62.29|61.49|62.31|61.51|62.22|61.42|28
1653572480000|2022-05-26 13:41:20|62.3|61.5|62.31|61.51|62.32|61.52|62.29|61.49|13
1653572490000|2022-05-26 13:41:30|62.3|61.5|62.3|61.5|62.32|61.52|62.27|61.47|14
1653572500000|2022-05-26 13:41:40|62.29|61.49|62.22|61.42|62.29|61.49|62.22|61.42|17
1653572510000|2022-05-26 13:41:50|62.21|61.41|62.19|61.39|62.21|61.41|62.18|61.38|11
1653572520000|2022-05-26 13:42:00|62.2|61.4|62.27|61.47|62.28|61.48|62.19|61.39|12
1653572530000|2022-05-26 13:42:10|62.26|61.46|62.21|61.41|62.26|61.46|62.21|61.41|15
1653572540000|2022-05-26 13:42:20|62.22|61.42|62.19|61.39|62.22|61.42|62.18|61.38|13
1653572550000|2022-05-26 13:42:30|62.18|61.38|62.13|61.33|62.19|61.39|62.13|61.33|13
1653572560000|2022-05-26 13:42:40|62.11|61.31|62.17|61.37|62.17|61.37|62.09|61.29|25
1653572570000|2022-05-26 13:42:50|62.18|61.38|62.18|61.38|62.2|61.4|62.17|61.37|12
1653572580000|2022-05-26 13:43:00|62.16|61.36|62.29|61.49|62.29|61.49|62.16|61.36|20
1653572590000|2022-05-26 13:43:10|62.3|61.5|62.36|61.56|62.38|61.58|62.29|61.49|22
1653572600000|2022-05-26 13:43:20|62.38|61.58|62.44|61.64|62.44|61.64|62.32|61.52|24
1653572610000|2022-05-26 13:43:30|62.42|61.62|62.45|61.65|62.51|61.71|62.41|61.61|25
1653572620000|2022-05-26 13:43:40|62.43|61.63|62.42|61.62|62.46|61.66|62.42|61.62|18
1653572630000|2022-05-26 13:43:50|62.41|61.61|62.32|61.52|62.42|61.62|62.32|61.52|10
1653572640000|2022-05-26 13:44:00|62.33|61.53|62.44|61.64|62.48|61.68|62.33|61.53|20
1653572650000|2022-05-26 13:44:10|62.45|61.65|62.41|61.61|62.45|61.65|62.38|61.58|18
1653572660000|2022-05-26 13:44:20|62.42|61.62|62.5|61.7|62.51|61.71|62.42|61.62|16
1653572670000|2022-05-26 13:44:30|62.49|61.69|62.43|61.63|62.52|61.72|62.42|61.62|23
1653572680000|2022-05-26 13:44:40|62.42|61.62|62.39|61.59|62.43|61.63|62.39|61.59|11
1653572690000|2022-05-26 13:44:50|62.4|61.6|62.47|61.67|62.47|61.67|62.38|61.58|19
1653572700000|2022-05-26 13:45:00|62.48|61.68|62.51|61.71|62.51|61.71|62.43|61.63|17
1653572710000|2022-05-26 13:45:10|62.5|61.7|62.41|61.61|62.51|61.71|62.4|61.6|23
1653572720000|2022-05-26 13:45:20|62.42|61.62|62.39|61.59|62.49|61.69|62.39|61.59|22
1653572730000|2022-05-26 13:45:30|62.38|61.58|62.42|61.62|62.42|61.62|62.36|61.56|17
1653572740000|2022-05-26 13:45:40|62.41|61.61|62.39|61.59|62.42|61.62|62.38|61.58|17
1653572750000|2022-05-26 13:45:50|62.4|61.6|62.42|61.62|62.49|61.69|62.4|61.6|20
1653572760000|2022-05-26 13:46:00|62.41|61.61|62.43|61.63|62.48|61.68|62.41|61.61|19
1653572770000|2022-05-26 13:46:10|62.44|61.64|62.41|61.61|62.49|61.69|62.41|61.61|18
1653572780000|2022-05-26 13:46:20|62.4|61.6|62.47|61.67|62.5|61.7|62.4|61.6|18
1653572790000|2022-05-26 13:46:30|62.48|61.68|62.43|61.63|62.49|61.69|62.43|61.63|15
1653572800000|2022-05-26 13:46:40|62.42|61.62|62.45|61.65|62.48|61.68|62.42|61.62|11
1653572810000|2022-05-26 13:46:50|62.43|61.63|62.42|61.62|62.44|61.64|62.42|61.62|15
1653572820000|2022-05-26 13:47:00|62.43|61.63|62.43|61.63|62.49|61.69|62.39|61.59|23
1653572830000|2022-05-26 13:47:10|62.44|61.64|62.47|61.67|62.5|61.7|62.43|61.63|16
1653572840000|2022-05-26 13:47:20|62.48|61.68|62.6|61.8|62.6|61.8|62.48|61.68|19
1653572850000|2022-05-26 13:47:30|62.58|61.78|62.69|61.89|62.73|61.93|62.58|61.78|25
1653572860000|2022-05-26 13:47:40|62.67|61.87|62.71|61.91|62.71|61.91|62.64|61.84|20
1653572870000|2022-05-26 13:47:50|62.72|61.92|62.71|61.91|62.73|61.93|62.68|61.88|17
1653572880000|2022-05-26 13:48:00|62.7|61.9|62.91|62.11|62.91|62.11|62.7|61.9|21
1653572890000|2022-05-26 13:48:10|62.9|62.1|63.08|62.28|63.1|62.3|62.89|62.09|25
1653572900000|2022-05-26 13:48:20|63.09|62.29|63.19|62.39|63.22|62.42|63.03|62.23|26
1653572910000|2022-05-26 13:48:30|63.18|62.38|63.02|62.22|63.19|62.39|63.01|62.21|26
1653572920000|2022-05-26 13:48:40|63.03|62.23|63.16|62.36|63.21|62.41|63.03|62.23|26
1653572930000|2022-05-26 13:48:50|63.15|62.35|63.21|62.41|63.21|62.41|63.08|62.28|20
1653572940000|2022-05-26 13:49:00|63.2|62.4|63.1|62.3|63.2|62.4|63.09|62.29|20
1653572950000|2022-05-26 13:49:10|63.09|62.29|63.1|62.3|63.14|62.34|63.07|62.27|19
1653572960000|2022-05-26 13:49:20|63.09|62.29|63.1|62.3|63.11|62.31|63|62.2|20
1653572970000|2022-05-26 13:49:30|63.11|62.31|63.21|62.41|63.24|62.44|63.1|62.3|19
1653572980000|2022-05-26 13:49:40|63.22|62.42|63.36|62.56|63.36|62.56|63.21|62.41|27
1653572990000|2022-05-26 13:49:50|63.35|62.55|63.5|62.7|63.62|62.82|63.35|62.55|33
1653573000000|2022-05-26 13:50:00|63.49|62.69|63.41|62.61|63.57|62.77|63.38|62.58|27
1653573010000|2022-05-26 13:50:10|63.4|62.6|63.36|62.56|63.43|62.63|63.34|62.54|28
1653573020000|2022-05-26 13:50:20|63.38|62.58|63.4|62.6|63.41|62.61|63.34|62.54|31
1653573030000|2022-05-26 13:50:30|63.41|62.61|63.41|62.61|63.5|62.7|63.39|62.59|24
1653573040000|2022-05-26 13:50:40|63.42|62.62|63.38|62.58|63.43|62.63|63.38|62.58|20
1653573050000|2022-05-26 13:50:50|63.37|62.57|63.32|62.52|63.39|62.59|63.31|62.51|23
1653573060000|2022-05-26 13:51:00|63.31|62.51|63.33|62.53|63.46|62.66|63.31|62.51|29
1653573070000|2022-05-26 13:51:10|63.32|62.52|63.49|62.69|63.49|62.69|63.3|62.5|22
1653573080000|2022-05-26 13:51:20|63.46|62.66|63.4|62.6|63.46|62.66|63.39|62.59|18
1653573090000|2022-05-26 13:51:30|63.39|62.59|63.38|62.58|63.42|62.62|63.38|62.58|20
1653573100000|2022-05-26 13:51:40|63.37|62.57|63.36|62.56|63.41|62.61|63.36|62.56|15
1653573110000|2022-05-26 13:51:50|63.34|62.54|63.38|62.58|63.41|62.61|63.32|62.52|24
1653573120000|2022-05-26 13:52:00|63.35|62.55|63.37|62.57|63.41|62.61|63.32|62.52|21
1653573130000|2022-05-26 13:52:10|63.36|62.56|63.37|62.57|63.39|62.59|63.33|62.53|21
1653573140000|2022-05-26 13:52:20|63.38|62.58|63.28|62.48|63.4|62.6|63.28|62.48|20
1653573150000|2022-05-26 13:52:30|63.29|62.49|63.31|62.51|63.32|62.52|63.28|62.48|17
1653573160000|2022-05-26 13:52:40|63.33|62.53|63.34|62.54|63.38|62.58|63.32|62.52|20
1653573170000|2022-05-26 13:52:50|63.33|62.53|63.29|62.49|63.35|62.55|63.29|62.49|12
1653573180000|2022-05-26 13:53:00|63.3|62.5|63.34|62.54|63.38|62.58|63.3|62.5|24
1653573190000|2022-05-26 13:53:10|63.32|62.52|63.32|62.52|63.34|62.54|63.31|62.51|16
1653573200000|2022-05-26 13:53:20|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|9
1653573210000|2022-05-26 13:53:30|63.3|62.5|63.32|62.52|63.33|62.53|63.28|62.48|17
1653573220000|2022-05-26 13:53:40|63.31|62.51|63.21|62.41|63.31|62.51|63.2|62.4|13
1653573230000|2022-05-26 13:53:50|63.2|62.4|63.2|62.4|63.21|62.41|63.14|62.34|18
1653573240000|2022-05-26 13:54:00|63.21|62.41|63.16|62.36|63.24|62.44|63.16|62.36|13
1653573250000|2022-05-26 13:54:10|63.17|62.37|63.16|62.36|63.21|62.41|63.13|62.33|24
1653573260000|2022-05-26 13:54:20|63.17|62.37|63.18|62.38|63.2|62.4|63.16|62.36|13
1653573270000|2022-05-26 13:54:30|63.17|62.37|63.12|62.32|63.18|62.38|63.11|62.31|21
1653573280000|2022-05-26 13:54:40|63.13|62.33|63.12|62.32|63.13|62.33|63.11|62.31|10
1653573290000|2022-05-26 13:54:50|63.11|62.31|63.21|62.41|63.22|62.42|63.11|62.31|25
1653573300000|2022-05-26 13:55:00|63.2|62.4|63.19|62.39|63.22|62.42|63.18|62.38|17
1653573310000|2022-05-26 13:55:10|63.18|62.38|63.17|62.37|63.19|62.39|63.09|62.29|23
1653573320000|2022-05-26 13:55:20|63.18|62.38|63.12|62.32|63.18|62.38|63.12|62.32|14
1653573330000|2022-05-26 13:55:30|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|15
1653573340000|2022-05-26 13:55:40|63.1|62.3|63.1|62.3|63.1|62.3|63.07|62.27|13
1653573350000|2022-05-26 13:55:50|63.11|62.31|63.2|62.4|63.2|62.4|63.1|62.3|18
1653573360000|2022-05-26 13:56:00|63.19|62.39|63.29|62.49|63.29|62.49|63.19|62.39|11
1653573370000|2022-05-26 13:56:10|63.28|62.48|63.31|62.51|63.33|62.53|63.28|62.48|16
1653573380000|2022-05-26 13:56:20|63.33|62.53|63.38|62.58|63.38|62.58|63.33|62.53|18
1653573390000|2022-05-26 13:56:30|63.37|62.57|63.25|62.45|63.37|62.57|63.23|62.43|23
1653573400000|2022-05-26 13:56:40|63.2|62.4|63.29|62.49|63.29|62.49|63.2|62.4|20
1653573410000|2022-05-26 13:56:50|63.3|62.5|63.31|62.51|63.32|62.52|63.29|62.49|14
1653573420000|2022-05-26 13:57:00|63.3|62.5|63.37|62.57|63.39|62.59|63.3|62.5|22
1653573430000|2022-05-26 13:57:10|63.36|62.56|63.33|62.53|63.37|62.57|63.31|62.51|13
1653573440000|2022-05-26 13:57:20|63.32|62.52|63.34|62.54|63.37|62.57|63.32|62.52|23
1653573450000|2022-05-26 13:57:30|63.36|62.56|63.34|62.54|63.4|62.6|63.34|62.54|15
1653573460000|2022-05-26 13:57:40|63.32|62.52|63.29|62.49|63.34|62.54|63.29|62.49|16
1653573470000|2022-05-26 13:57:50|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|10
1653573480000|2022-05-26 13:58:00|63.27|62.47|63.28|62.48|63.29|62.49|63.26|62.46|17
1653573490000|2022-05-26 13:58:10|63.29|62.49|63.29|62.49|63.31|62.51|63.28|62.48|17
1653573500000|2022-05-26 13:58:20|63.28|62.48|63.28|62.48|63.29|62.49|63.27|62.47|13
1653573510000|2022-05-26 13:58:30|63.27|62.47|63.31|62.51|63.32|62.52|63.21|62.41|30
1653573520000|2022-05-26 13:58:40|63.3|62.5|63.22|62.42|63.3|62.5|63.21|62.41|15
1653573530000|2022-05-26 13:58:50|63.23|62.43|63.22|62.42|63.24|62.44|63.22|62.42|10
1653573540000|2022-05-26 13:59:00|63.23|62.43|63.21|62.41|63.23|62.43|63.21|62.41|17
1653573550000|2022-05-26 13:59:10|63.22|62.42|63.2|62.4|63.24|62.44|63.2|62.4|14
1653573560000|2022-05-26 13:59:20|63.21|62.41|63.18|62.38|63.21|62.41|63.18|62.38|12
1653573570000|2022-05-26 13:59:30|63.17|62.37|63.16|62.36|63.17|62.37|63.15|62.35|10
1653573580000|2022-05-26 13:59:40|63.17|62.37|63.13|62.33|63.17|62.37|63.12|62.32|9
1653573590000|2022-05-26 13:59:50|63.12|62.32|63.11|62.31|63.13|62.33|63.08|62.28|16
1653573600000|2022-05-26 14:00:00|63.12|62.32|63.19|62.39|63.19|62.39|63.11|62.31|23
1653573610000|2022-05-26 14:00:10|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|10
1653573620000|2022-05-26 14:00:20|63.18|62.38|63.21|62.41|63.21|62.41|63.17|62.37|10
1653573630000|2022-05-26 14:00:30|63.22|62.42|63.3|62.5|63.31|62.51|63.22|62.42|13
1653573640000|2022-05-26 14:00:40|63.29|62.49|63.31|62.51|63.33|62.53|63.29|62.49|17
1653573650000|2022-05-26 14:00:50|63.3|62.5|63.31|62.51|63.31|62.51|63.27|62.47|15
1653573660000|2022-05-26 14:01:00|63.32|62.52|63.37|62.57|63.37|62.57|63.31|62.51|14
1653573670000|2022-05-26 14:01:10|63.38|62.58|63.51|62.71|63.51|62.71|63.38|62.58|18
1653573680000|2022-05-26 14:01:20|63.52|62.72|63.49|62.69|63.54|62.74|63.49|62.69|20
1653573690000|2022-05-26 14:01:30|63.5|62.7|63.44|62.64|63.52|62.72|63.43|62.63|25
1653573700000|2022-05-26 14:01:40|63.43|62.63|63.38|62.58|63.43|62.63|63.32|62.52|22
1653573710000|2022-05-26 14:01:50|63.39|62.59|63.45|62.65|63.47|62.67|63.36|62.56|17
1653573720000|2022-05-26 14:02:00|63.44|62.64|63.41|62.61|63.48|62.68|63.39|62.59|20
1653573730000|2022-05-26 14:02:10|63.4|62.6|63.32|62.52|63.41|62.61|63.3|62.5|20
1653573740000|2022-05-26 14:02:20|63.31|62.51|63.28|62.48|63.32|62.52|63.24|62.44|19
1653573750000|2022-05-26 14:02:30|63.27|62.47|63.28|62.48|63.29|62.49|63.27|62.47|16
1653573760000|2022-05-26 14:02:40|63.27|62.47|63.3|62.5|63.31|62.51|63.26|62.46|18
1653573770000|2022-05-26 14:02:50|63.31|62.51|63.32|62.52|63.32|62.52|63.28|62.48|17
1653573780000|2022-05-26 14:03:00|63.33|62.53|63.29|62.49|63.33|62.53|63.29|62.49|7
1653573790000|2022-05-26 14:03:10|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|15
1653573800000|2022-05-26 14:03:20|63.29|62.49|63.25|62.45|63.32|62.52|63.25|62.45|13
1653573810000|2022-05-26 14:03:30|63.24|62.44|63.23|62.43|63.24|62.44|63.22|62.42|11
1653573820000|2022-05-26 14:03:40|63.24|62.44|63.22|62.42|63.24|62.44|63.22|62.42|8
1653573830000|2022-05-26 14:03:50|63.23|62.43|63.3|62.5|63.3|62.5|63.21|62.41|12
1653573840000|2022-05-26 14:04:00|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|12
1653573850000|2022-05-26 14:04:10|63.32|62.52|63.31|62.51|63.34|62.54|63.31|62.51|10
1653573860000|2022-05-26 14:04:20|63.3|62.5|63.18|62.38|63.31|62.51|63.18|62.38|21
1653573870000|2022-05-26 14:04:30|63.19|62.39|63.26|62.46|63.27|62.47|63.18|62.38|20
1653573880000|2022-05-26 14:04:40|63.27|62.47|63.29|62.49|63.29|62.49|63.25|62.45|15
1653573890000|2022-05-26 14:04:50|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|14
1653573900000|2022-05-26 14:05:00|63.3|62.5|63.29|62.49|63.32|62.52|63.28|62.48|18
1653573910000|2022-05-26 14:05:10|63.28|62.48|63.36|62.56|63.36|62.56|63.28|62.48|19
1653573920000|2022-05-26 14:05:20|63.37|62.57|63.4|62.6|63.4|62.6|63.36|62.56|16
1653573930000|2022-05-26 14:05:30|63.39|62.59|63.41|62.61|63.43|62.63|63.39|62.59|12
1653573940000|2022-05-26 14:05:40|63.42|62.62|63.48|62.68|63.49|62.69|63.4|62.6|11
1653573950000|2022-05-26 14:05:50|63.49|62.69|63.58|62.78|63.58|62.78|63.48|62.68|12
1653573960000|2022-05-26 14:06:00|63.59|62.79|63.69|62.89|63.75|62.95|63.59|62.79|32
1653573970000|2022-05-26 14:06:10|63.7|62.9|63.62|62.82|63.71|62.91|63.61|62.81|23
1653573980000|2022-05-26 14:06:20|63.63|62.83|63.68|62.88|63.7|62.9|63.57|62.77|20
1653573990000|2022-05-26 14:06:30|63.67|62.87|63.73|62.93|63.73|62.93|63.65|62.85|20
1653574000000|2022-05-26 14:06:40|63.75|62.95|63.81|63.01|63.83|63.03|63.75|62.95|13
1653574010000|2022-05-26 14:06:50|63.8|63|63.94|63.14|64|63.2|63.8|63|22
1653574020000|2022-05-26 14:07:00|63.93|63.13|63.94|63.14|64|63.2|63.91|63.11|28
1653574030000|2022-05-26 14:07:10|63.95|63.15|64.09|63.29|64.14|63.34|63.95|63.15|28
1653574040000|2022-05-26 14:07:20|64.08|63.28|64.08|63.28|64.29|63.49|64.06|63.26|30
1653574050000|2022-05-26 14:07:30|64.1|63.3|64.19|63.39|64.2|63.4|64.1|63.3|24
1653574060000|2022-05-26 14:07:40|64.2|63.4|64.22|63.42|64.26|63.46|64.15|63.35|24
1653574070000|2022-05-26 14:07:50|64.21|63.41|64.22|63.42|64.25|63.45|64.19|63.39|19
1653574080000|2022-05-26 14:08:00|64.21|63.41|64.15|63.35|64.25|63.45|64.14|63.34|24
1653574090000|2022-05-26 14:08:10|64.14|63.34|64.15|63.35|64.16|63.36|64.12|63.32|18
1653574100000|2022-05-26 14:08:20|64.14|63.34|64.18|63.38|64.2|63.4|64.1|63.3|22
1653574110000|2022-05-26 14:08:30|64.17|63.37|64.2|63.4|64.2|63.4|64.16|63.36|10
1653574120000|2022-05-26 14:08:40|64.19|63.39|64.19|63.39|64.21|63.41|64.18|63.38|17
1653574130000|2022-05-26 14:08:50|64.18|63.38|64.27|63.47|64.27|63.47|64.16|63.36|17
1653574140000|2022-05-26 14:09:00|64.28|63.48|64.25|63.45|64.3|63.5|64.24|63.44|17
1653574150000|2022-05-26 14:09:10|64.24|63.44|64.21|63.41|64.24|63.44|64.19|63.39|20
1653574160000|2022-05-26 14:09:20|64.2|63.4|64.18|63.38|64.23|63.43|64.18|63.38|14
1653574170000|2022-05-26 14:09:30|64.19|63.39|64.3|63.5|64.3|63.5|64.19|63.39|13
1653574180000|2022-05-26 14:09:40|64.29|63.49|64.24|63.44|64.29|63.49|64.24|63.44|11
1653574190000|2022-05-26 14:09:50|64.25|63.45|64.2|63.4|64.27|63.47|64.2|63.4|16
1653574200000|2022-05-26 14:10:00|64.21|63.41|64.22|63.42|64.22|63.42|64.18|63.38|18
1653574210000|2022-05-26 14:10:10|64.23|63.43|64.18|63.38|64.23|63.43|64.18|63.38|15
1653574220000|2022-05-26 14:10:20|64.17|63.37|64.16|63.36|64.19|63.39|64.16|63.36|12
1653574230000|2022-05-26 14:10:30|64.15|63.35|64.08|63.28|64.19|63.39|64.08|63.28|23
1653574240000|2022-05-26 14:10:40|64.11|63.31|64.1|63.3|64.19|63.39|64.1|63.3|16
1653574250000|2022-05-26 14:10:50|64.11|63.31|64.19|63.39|64.2|63.4|64.1|63.3|15
1653574260000|2022-05-26 14:11:00|64.2|63.4|64.15|63.35|64.21|63.41|64.15|63.35|17
1653574270000|2022-05-26 14:11:10|64.14|63.34|64.17|63.37|64.18|63.38|64.13|63.33|16
1653574280000|2022-05-26 14:11:20|64.16|63.36|64.18|63.38|64.18|63.38|64.12|63.32|22
1653574290000|2022-05-26 14:11:30|64.19|63.39|64.29|63.49|64.29|63.49|64.18|63.38|16
1653574300000|2022-05-26 14:11:40|64.28|63.48|64.25|63.45|64.28|63.48|64.24|63.44|21
1653574310000|2022-05-26 14:11:50|64.24|63.44|64.3|63.5|64.31|63.51|64.23|63.43|15
1653574320000|2022-05-26 14:12:00|64.31|63.51|64.39|63.59|64.39|63.59|64.31|63.51|12
1653574330000|2022-05-26 14:12:10|64.4|63.6|64.41|63.61|64.43|63.63|64.4|63.6|18
1653574340000|2022-05-26 14:12:20|64.4|63.6|64.4|63.6|64.41|63.61|64.36|63.56|19
1653574350000|2022-05-26 14:12:30|64.41|63.61|64.45|63.65|64.46|63.66|64.38|63.58|21
1653574360000|2022-05-26 14:12:40|64.46|63.66|64.47|63.67|64.49|63.69|64.46|63.66|13
1653574370000|2022-05-26 14:12:50|64.48|63.68|64.54|63.74|64.6|63.8|64.45|63.65|22
1653574380000|2022-05-26 14:13:00|64.55|63.75|64.55|63.75|64.56|63.76|64.51|63.71|15
1653574390000|2022-05-26 14:13:10|64.54|63.74|64.63|63.83|64.63|63.83|64.52|63.72|19
1653574400000|2022-05-26 14:13:20|64.65|63.85|64.64|63.84|64.68|63.88|64.64|63.84|19
1653574410000|2022-05-26 14:13:30|64.62|63.82|64.63|63.83|64.63|63.83|64.57|63.77|16
1653574420000|2022-05-26 14:13:40|64.64|63.84|64.61|63.81|64.69|63.89|64.58|63.78|23
1653574430000|2022-05-26 14:13:50|64.6|63.8|64.61|63.81|64.63|63.83|64.59|63.79|11
1653574440000|2022-05-26 14:14:00|64.62|63.82|64.81|64.01|64.81|64.01|64.61|63.81|28
1653574450000|2022-05-26 14:14:10|64.79|63.99|64.74|63.94|64.87|64.07|64.74|63.94|26
1653574460000|2022-05-26 14:14:20|64.73|63.93|64.78|63.98|64.79|63.99|64.72|63.92|22
1653574470000|2022-05-26 14:14:30|64.76|63.96|64.68|63.88|64.76|63.96|64.68|63.88|24
1653574480000|2022-05-26 14:14:40|64.69|63.89|64.63|63.83|64.71|63.91|64.63|63.83|17
1653574490000|2022-05-26 14:14:50|64.64|63.84|64.61|63.81|64.64|63.84|64.6|63.8|12
1653574500000|2022-05-26 14:15:00|64.62|63.82|64.69|63.89|64.69|63.89|64.62|63.82|15
1653574510000|2022-05-26 14:15:10|64.65|63.85|64.7|63.9|64.7|63.9|64.62|63.82|21
1653574520000|2022-05-26 14:15:20|64.72|63.92|64.73|63.93|64.8|64|64.69|63.89|27
1653574530000|2022-05-26 14:15:30|64.72|63.92|64.65|63.85|64.76|63.96|64.64|63.84|23
1653574540000|2022-05-26 14:15:40|64.67|63.87|64.59|63.79|64.68|63.88|64.57|63.77|18
1653574550000|2022-05-26 14:15:50|64.6|63.8|64.52|63.72|64.6|63.8|64.52|63.72|22
1653574560000|2022-05-26 14:16:00|64.53|63.73|64.47|63.67|64.53|63.73|64.47|63.67|15
1653574570000|2022-05-26 14:16:10|64.48|63.68|64.49|63.69|64.52|63.72|64.46|63.66|20
1653574580000|2022-05-26 14:16:20|64.5|63.7|64.53|63.73|64.53|63.73|64.49|63.69|14
1653574590000|2022-05-26 14:16:30|64.52|63.72|64.46|63.66|64.53|63.73|64.46|63.66|16
1653574600000|2022-05-26 14:16:40|64.45|63.65|64.38|63.58|64.45|63.65|64.38|63.58|14
1653574610000|2022-05-26 14:16:50|64.39|63.59|64.39|63.59|64.4|63.6|64.37|63.57|20
1653574620000|2022-05-26 14:17:00|64.38|63.58|64.3|63.5|64.39|63.59|64.3|63.5|19
1653574630000|2022-05-26 14:17:10|64.29|63.49|64.26|63.46|64.29|63.49|64.21|63.41|20
1653574640000|2022-05-26 14:17:20|64.28|63.48|64.25|63.45|64.32|63.52|64.19|63.39|19
1653574650000|2022-05-26 14:17:30|64.28|63.48|64.19|63.39|64.31|63.51|64.14|63.34|27
1653574660000|2022-05-26 14:17:40|64.2|63.4|64.17|63.37|64.29|63.49|64.17|63.37|19
1653574670000|2022-05-26 14:17:50|64.18|63.38|64.24|63.44|64.24|63.44|64.13|63.33|24
1653574680000|2022-05-26 14:18:00|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|11
1653574690000|2022-05-26 14:18:10|64.24|63.44|64.26|63.46|64.3|63.5|64.22|63.42|24
1653574700000|2022-05-26 14:18:20|64.28|63.48|64.29|63.49|64.3|63.5|64.25|63.45|23
1653574710000|2022-05-26 14:18:30|64.28|63.48|64.43|63.63|64.43|63.63|64.28|63.48|20
1653574720000|2022-05-26 14:18:40|64.44|63.64|64.51|63.71|64.54|63.74|64.43|63.63|18
1653574730000|2022-05-26 14:18:50|64.5|63.7|64.48|63.68|64.51|63.71|64.47|63.67|20
1653574740000|2022-05-26 14:19:00|64.49|63.69|64.42|63.62|64.51|63.71|64.41|63.61|13
1653574750000|2022-05-26 14:19:10|64.39|63.59|64.39|63.59|64.42|63.62|64.38|63.58|18
1653574760000|2022-05-26 14:19:20|64.38|63.58|64.37|63.57|64.4|63.6|64.37|63.57|17
1653574770000|2022-05-26 14:19:30|64.38|63.58|64.34|63.54|64.4|63.6|64.33|63.53|10
1653574780000|2022-05-26 14:19:40|64.35|63.55|64.41|63.61|64.42|63.62|64.35|63.55|23
1653574790000|2022-05-26 14:19:50|64.42|63.62|64.44|63.64|64.44|63.64|64.4|63.6|18
1653574800000|2022-05-26 14:20:00|64.43|63.63|64.41|63.61|64.44|63.64|64.4|63.6|16
1653574810000|2022-05-26 14:20:10|64.42|63.62|64.37|63.57|64.42|63.62|64.36|63.56|20
1653574820000|2022-05-26 14:20:20|64.35|63.55|64.36|63.56|64.38|63.58|64.28|63.48|20
1653574830000|2022-05-26 14:20:30|64.34|63.54|64.32|63.52|64.34|63.54|64.3|63.5|15
1653574840000|2022-05-26 14:20:40|64.33|63.53|64.38|63.58|64.38|63.58|64.3|63.5|17
1653574850000|2022-05-26 14:20:50|64.39|63.59|64.33|63.53|64.39|63.59|64.32|63.52|15
1653574860000|2022-05-26 14:21:00|64.34|63.54|64.32|63.52|64.34|63.54|64.31|63.51|14
1653574870000|2022-05-26 14:21:10|64.31|63.51|64.4|63.6|64.4|63.6|64.3|63.5|16
1653574880000|2022-05-26 14:21:20|64.41|63.61|64.47|63.67|64.47|63.67|64.38|63.58|17
1653574890000|2022-05-26 14:21:30|64.46|63.66|64.47|63.67|64.49|63.69|64.46|63.66|21
1653574900000|2022-05-26 14:21:40|64.48|63.68|64.47|63.67|64.48|63.68|64.41|63.61|17
1653574910000|2022-05-26 14:21:50|64.46|63.66|64.5|63.7|64.5|63.7|64.46|63.66|15
1653574920000|2022-05-26 14:22:00|64.51|63.71|64.57|63.77|64.59|63.79|64.5|63.7|24
1653574930000|2022-05-26 14:22:10|64.56|63.76|64.56|63.76|64.57|63.77|64.55|63.75|9
1653574940000|2022-05-26 14:22:20|64.55|63.75|64.52|63.72|64.55|63.75|64.51|63.71|16
1653574950000|2022-05-26 14:22:30|64.53|63.73|64.53|63.73|64.54|63.74|64.51|63.71|13
1653574960000|2022-05-26 14:22:40|64.54|63.74|64.59|63.79|64.61|63.81|64.53|63.73|21
1653574970000|2022-05-26 14:22:50|64.58|63.78|64.56|63.76|64.58|63.78|64.54|63.74|20
1653574980000|2022-05-26 14:23:00|64.57|63.77|64.5|63.7|64.57|63.77|64.5|63.7|9
1653574990000|2022-05-26 14:23:10|64.51|63.71|64.6|63.8|64.6|63.8|64.5|63.7|17
1653575000000|2022-05-26 14:23:20|64.59|63.79|64.61|63.81|64.61|63.81|64.53|63.73|22
1653575010000|2022-05-26 14:23:30|64.62|63.82|64.68|63.88|64.73|63.93|64.62|63.82|17
1653575020000|2022-05-26 14:23:40|64.67|63.87|64.67|63.87|64.69|63.89|64.62|63.82|25
1653575030000|2022-05-26 14:23:50|64.68|63.88|64.67|63.87|64.68|63.88|64.62|63.82|15
1653575040000|2022-05-26 14:24:00|64.68|63.88|64.59|63.79|64.69|63.89|64.58|63.78|18
1653575050000|2022-05-26 14:24:10|64.61|63.81|64.62|63.82|64.63|63.83|64.59|63.79|15
1653575060000|2022-05-26 14:24:20|64.61|63.81|64.63|63.83|64.64|63.84|64.57|63.77|16
1653575070000|2022-05-26 14:24:30|64.62|63.82|64.62|63.82|64.62|63.82|64.59|63.79|11
1653575080000|2022-05-26 14:24:40|64.61|63.81|64.61|63.81|64.63|63.83|64.61|63.81|13
1653575090000|2022-05-26 14:24:50|64.6|63.8|64.61|63.81|64.62|63.82|64.6|63.8|9
1653575100000|2022-05-26 14:25:00|64.62|63.82|64.68|63.88|64.69|63.89|64.62|63.82|13
1653575110000|2022-05-26 14:25:10|64.67|63.87|64.6|63.8|64.68|63.88|64.6|63.8|12
1653575120000|2022-05-26 14:25:20|64.61|63.81|64.73|63.93|64.73|63.93|64.6|63.8|20
1653575130000|2022-05-26 14:25:30|64.72|63.92|64.71|63.91|64.78|63.98|64.7|63.9|23
1653575140000|2022-05-26 14:25:40|64.72|63.92|64.74|63.94|64.8|64|64.72|63.92|23
1653575150000|2022-05-26 14:25:50|64.72|63.92|64.77|63.97|64.8|64|64.72|63.92|15
1653575160000|2022-05-26 14:26:00|64.78|63.98|64.76|63.96|64.8|64|64.76|63.96|12
1653575170000|2022-05-26 14:26:10|64.75|63.95|64.71|63.91|64.75|63.95|64.68|63.88|17
1653575180000|2022-05-26 14:26:20|64.7|63.9|64.7|63.9|64.72|63.92|64.69|63.89|17
1653575190000|2022-05-26 14:26:30|64.71|63.91|64.71|63.91|64.72|63.92|64.71|63.91|9
1653575200000|2022-05-26 14:26:40|64.7|63.9|64.62|63.82|64.71|63.91|64.62|63.82|14
1653575210000|2022-05-26 14:26:50|64.61|63.81|64.6|63.8|64.62|63.82|64.59|63.79|12
1653575220000|2022-05-26 14:27:00|64.59|63.79|64.59|63.79|64.61|63.81|64.59|63.79|12
1653575230000|2022-05-26 14:27:10|64.6|63.8|64.59|63.79|64.61|63.81|64.58|63.78|12
1653575240000|2022-05-26 14:27:20|64.58|63.78|64.49|63.69|64.59|63.79|64.49|63.69|18
1653575250000|2022-05-26 14:27:30|64.5|63.7|64.49|63.69|64.51|63.71|64.43|63.63|17
1653575260000|2022-05-26 14:27:40|64.5|63.7|64.51|63.71|64.51|63.71|64.48|63.68|23
1653575270000|2022-05-26 14:27:50|64.52|63.72|64.61|63.81|64.61|63.81|64.49|63.69|11
1653575280000|2022-05-26 14:28:00|64.6|63.8|64.6|63.8|64.63|63.83|64.59|63.79|17
1653575290000|2022-05-26 14:28:10|64.59|63.79|64.49|63.69|64.6|63.8|64.49|63.69|21
1653575300000|2022-05-26 14:28:20|64.5|63.7|64.51|63.71|64.52|63.72|64.49|63.69|20
1653575310000|2022-05-26 14:28:30|64.49|63.69|64.52|63.72|64.52|63.72|64.48|63.68|14
1653575320000|2022-05-26 14:28:40|64.51|63.71|64.47|63.67|64.51|63.71|64.47|63.67|13
1653575330000|2022-05-26 14:28:50|64.46|63.66|64.43|63.63|64.47|63.67|64.4|63.6|17
1653575340000|2022-05-26 14:29:00|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|10
1653575350000|2022-05-26 14:29:10|64.42|63.62|64.43|63.63|64.44|63.64|64.4|63.6|14
1653575360000|2022-05-26 14:29:20|64.42|63.62|64.37|63.57|64.42|63.62|64.37|63.57|10
1653575370000|2022-05-26 14:29:30|64.36|63.56|64.34|63.54|64.39|63.59|64.31|63.51|17
1653575380000|2022-05-26 14:29:40|64.33|63.53|64.3|63.5|64.33|63.53|64.3|63.5|6
1653575390000|2022-05-26 14:29:50|64.29|63.49|64.32|63.52|64.32|63.52|64.29|63.49|8
1653575400000|2022-05-26 14:30:00|64.33|63.53|64.42|63.62|64.42|63.62|64.33|63.53|12
1653575410000|2022-05-26 14:30:10|64.41|63.61|64.4|63.6|64.48|63.68|64.4|63.6|20
1653575420000|2022-05-26 14:30:20|64.39|63.59|64.24|63.44|64.39|63.59|64.24|63.44|21
1653575430000|2022-05-26 14:30:30|64.22|63.42|64.26|63.46|64.29|63.49|64.22|63.42|16
1653575440000|2022-05-26 14:30:40|64.25|63.45|64.21|63.41|64.27|63.47|64.21|63.41|14
1653575450000|2022-05-26 14:30:50|64.2|63.4|64.18|63.38|64.21|63.41|64.17|63.37|14
1653575460000|2022-05-26 14:31:00|64.2|63.4|64.23|63.43|64.27|63.47|64.2|63.4|17
1653575470000|2022-05-26 14:31:10|64.24|63.44|64.22|63.42|64.24|63.44|64.22|63.42|15
1653575480000|2022-05-26 14:31:20|64.23|63.43|64.3|63.5|64.31|63.51|64.22|63.42|20
1653575490000|2022-05-26 14:31:30|64.31|63.51|64.28|63.48|64.31|63.51|64.22|63.42|18
1653575500000|2022-05-26 14:31:40|64.29|63.49|64.29|63.49|64.3|63.5|64.27|63.47|14
1653575510000|2022-05-26 14:31:50|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|7
1653575520000|2022-05-26 14:32:00|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|10
1653575530000|2022-05-26 14:32:10|64.29|63.49|64.31|63.51|64.31|63.51|64.28|63.48|12
1653575540000|2022-05-26 14:32:20|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|14
1653575550000|2022-05-26 14:32:30|64.3|63.5|64.28|63.48|64.3|63.5|64.27|63.47|9
1653575560000|2022-05-26 14:32:40|64.29|63.49|64.31|63.51|64.33|63.53|64.29|63.49|11
1653575570000|2022-05-26 14:32:50|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|6
1653575580000|2022-05-26 14:33:00|64.27|63.47|64.28|63.48|64.28|63.48|64.27|63.47|2
1653575590000|2022-05-26 14:33:10|64.27|63.47|64.23|63.43|64.28|63.48|64.23|63.43|10
1653575600000|2022-05-26 14:33:20|64.22|63.42|64.22|63.42|64.23|63.43|64.18|63.38|13
1653575610000|2022-05-26 14:33:30|64.21|63.41|64.22|63.42|64.27|63.47|64.21|63.41|21
1653575620000|2022-05-26 14:33:40|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|6
1653575630000|2022-05-26 14:33:50|64.21|63.41|64.18|63.38|64.22|63.42|64.18|63.38|14
1653575640000|2022-05-26 14:34:00|64.19|63.39|64.18|63.38|64.19|63.39|64.17|63.37|16
1653575650000|2022-05-26 14:34:10|64.17|63.37|64.27|63.47|64.28|63.48|64.17|63.37|12
1653575660000|2022-05-26 14:34:20|64.26|63.46|64.23|63.43|64.27|63.47|64.21|63.41|13
1653575670000|2022-05-26 14:34:30|64.24|63.44|64.24|63.44|64.27|63.47|64.2|63.4|17
1653575680000|2022-05-26 14:34:40|64.25|63.45|64.32|63.52|64.36|63.56|64.24|63.44|16
1653575690000|2022-05-26 14:34:50|64.33|63.53|64.32|63.52|64.34|63.54|64.31|63.51|14
1653575700000|2022-05-26 14:35:00|64.33|63.53|64.29|63.49|64.33|63.53|64.29|63.49|11
1653575710000|2022-05-26 14:35:10|64.3|63.5|64.34|63.54|64.34|63.54|64.3|63.5|9
1653575720000|2022-05-26 14:35:20|64.35|63.55|64.32|63.52|64.38|63.58|64.31|63.51|15
1653575730000|2022-05-26 14:35:30|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|10
1653575740000|2022-05-26 14:35:40|64.33|63.53|64.33|63.53|64.38|63.58|64.32|63.52|18
1653575750000|2022-05-26 14:35:50|64.34|63.54|64.33|63.53|64.38|63.58|64.31|63.51|14
1653575760000|2022-05-26 14:36:00|64.34|63.54|64.41|63.61|64.41|63.61|64.33|63.53|15
1653575770000|2022-05-26 14:36:10|64.4|63.6|64.41|63.61|64.44|63.64|64.4|63.6|21
1653575780000|2022-05-26 14:36:20|64.4|63.6|64.39|63.59|64.4|63.6|64.38|63.58|8
1653575790000|2022-05-26 14:36:30|64.38|63.58|64.38|63.58|64.39|63.59|64.38|63.58|9
1653575800000|2022-05-26 14:36:40|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|6
1653575810000|2022-05-26 14:36:50|64.39|63.59|64.41|63.61|64.41|63.61|64.39|63.59|5
1653575820000|2022-05-26 14:37:00|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|6
1653575830000|2022-05-26 14:37:10|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|9
1653575840000|2022-05-26 14:37:20|64.37|63.57|64.31|63.51|64.38|63.58|64.31|63.51|15
1653575850000|2022-05-26 14:37:30|64.3|63.5|64.29|63.49|64.31|63.51|64.28|63.48|10
1653575860000|2022-05-26 14:37:40|64.3|63.5|64.32|63.52|64.33|63.53|64.3|63.5|7
1653575870000|2022-05-26 14:37:50|64.31|63.51|64.32|63.52|64.33|63.53|64.3|63.5|8
1653575880000|2022-05-26 14:38:00|64.31|63.51|64.33|63.53|64.33|63.53|64.31|63.51|17
1653575890000|2022-05-26 14:38:10|64.32|63.52|64.42|63.62|64.42|63.62|64.32|63.52|16
1653575900000|2022-05-26 14:38:20|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|6
1653575910000|2022-05-26 14:38:30|64.41|63.61|64.39|63.59|64.41|63.61|64.39|63.59|5
1653575920000|2022-05-26 14:38:40|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|7
1653575930000|2022-05-26 14:38:50|64.41|63.61|64.39|63.59|64.41|63.61|64.37|63.57|13
1653575940000|2022-05-26 14:39:00|64.38|63.58|64.37|63.57|64.39|63.59|64.32|63.52|13
1653575950000|2022-05-26 14:39:10|64.39|63.59|64.41|63.61|64.42|63.62|64.39|63.59|9
1653575960000|2022-05-26 14:39:20|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|11
1653575970000|2022-05-26 14:39:30|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|7
1653575980000|2022-05-26 14:39:40|64.44|63.64|64.47|63.67|64.5|63.7|64.43|63.63|18
1653575990000|2022-05-26 14:39:50|64.48|63.68|64.49|63.69|64.49|63.69|64.47|63.67|8
1653576000000|2022-05-26 14:40:00|64.48|63.68|64.49|63.69|64.49|63.69|64.46|63.66|11
1653576010000|2022-05-26 14:40:10|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|5
1653576020000|2022-05-26 14:40:20|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|15
1653576030000|2022-05-26 14:40:30|64.5|63.7|64.42|63.62|64.51|63.71|64.42|63.62|15
1653576040000|2022-05-26 14:40:40|64.41|63.61|64.41|63.61|64.43|63.63|64.39|63.59|19
1653576050000|2022-05-26 14:40:50|64.4|63.6|64.43|63.63|64.43|63.63|64.4|63.6|12
1653576060000|2022-05-26 14:41:00|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|12
1653576070000|2022-05-26 14:41:10|64.38|63.58|64.41|63.61|64.41|63.61|64.33|63.53|18
1653576080000|2022-05-26 14:41:20|64.4|63.6|64.44|63.64|64.49|63.69|64.4|63.6|15
1653576090000|2022-05-26 14:41:30|64.45|63.65|64.48|63.68|64.49|63.69|64.44|63.64|11
1653576100000|2022-05-26 14:41:40|64.49|63.69|64.49|63.69|64.5|63.7|64.48|63.68|7
1653576110000|2022-05-26 14:41:50|64.5|63.7|64.49|63.69|64.51|63.71|64.48|63.68|14
1653576120000|2022-05-26 14:42:00|64.48|63.68|64.49|63.69|64.5|63.7|64.48|63.68|8
1653576130000|2022-05-26 14:42:10|64.5|63.7|64.51|63.71|64.53|63.73|64.49|63.69|9
1653576140000|2022-05-26 14:42:20|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|5
1653576150000|2022-05-26 14:42:30|64.51|63.71|64.51|63.71|64.51|63.71|64.49|63.69|13
1653576160000|2022-05-26 14:42:40|64.52|63.72|64.51|63.71|64.61|63.81|64.51|63.71|24
1653576170000|2022-05-26 14:42:50|64.52|63.72|64.54|63.74|64.55|63.75|64.52|63.72|11
1653576180000|2022-05-26 14:43:00|64.55|63.75|64.6|63.8|64.61|63.81|64.54|63.74|15
1653576190000|2022-05-26 14:43:10|64.59|63.79|64.63|63.83|64.63|63.83|64.59|63.79|19
1653576200000|2022-05-26 14:43:20|64.62|63.82|64.68|63.88|64.69|63.89|64.62|63.82|19
1653576210000|2022-05-26 14:43:30|64.7|63.9|64.7|63.9|64.71|63.91|64.65|63.85|16
1653576220000|2022-05-26 14:43:40|64.68|63.88|64.71|63.91|64.73|63.93|64.68|63.88|21
1653576230000|2022-05-26 14:43:50|64.72|63.92|64.73|63.93|64.74|63.94|64.71|63.91|6
1653576240000|2022-05-26 14:44:00|64.74|63.94|64.83|64.03|64.85|64.05|64.74|63.94|21
1653576250000|2022-05-26 14:44:10|64.81|64.01|64.71|63.91|64.81|64.01|64.71|63.91|24
1653576260000|2022-05-26 14:44:20|64.73|63.93|64.63|63.83|64.73|63.93|64.62|63.82|14
1653576270000|2022-05-26 14:44:30|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|12
1653576280000|2022-05-26 14:44:40|64.62|63.82|64.69|63.89|64.69|63.89|64.62|63.82|12
1653576290000|2022-05-26 14:44:50|64.68|63.88|64.63|63.83|64.68|63.88|64.62|63.82|11
1653576300000|2022-05-26 14:45:00|64.64|63.84|64.6|63.8|64.64|63.84|64.6|63.8|15
1653576310000|2022-05-26 14:45:10|64.59|63.79|64.6|63.8|64.61|63.81|64.54|63.74|17
1653576320000|2022-05-26 14:45:20|64.59|63.79|64.52|63.72|64.59|63.79|64.49|63.69|14
1653576330000|2022-05-26 14:45:30|64.51|63.71|64.53|63.73|64.59|63.79|64.51|63.71|18
1653576340000|2022-05-26 14:45:40|64.52|63.72|64.5|63.7|64.53|63.73|64.5|63.7|17
1653576350000|2022-05-26 14:45:50|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|9
1653576360000|2022-05-26 14:46:00|64.52|63.72|64.5|63.7|64.53|63.73|64.5|63.7|11
1653576370000|2022-05-26 14:46:10|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|12
1653576380000|2022-05-26 14:46:20|64.49|63.69|64.53|63.73|64.55|63.75|64.49|63.69|16
1653576390000|2022-05-26 14:46:30|64.54|63.74|64.59|63.79|64.59|63.79|64.54|63.74|5
1653576400000|2022-05-26 14:46:40|64.6|63.8|64.58|63.78|64.6|63.8|64.57|63.77|9
1653576410000|2022-05-26 14:46:50|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|10
1653576420000|2022-05-26 14:47:00|64.59|63.79|64.58|63.78|64.59|63.79|64.57|63.77|12
1653576430000|2022-05-26 14:47:10|64.59|63.79|64.59|63.79|64.6|63.8|64.58|63.78|7
1653576440000|2022-05-26 14:47:20|64.58|63.78|64.54|63.74|64.59|63.79|64.53|63.73|14
1653576450000|2022-05-26 14:47:30|64.53|63.73|64.51|63.71|64.54|63.74|64.5|63.7|13
1653576460000|2022-05-26 14:47:40|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|14
1653576470000|2022-05-26 14:47:50|64.5|63.7|64.5|63.7|64.51|63.71|64.49|63.69|19
1653576480000|2022-05-26 14:48:00|64.51|63.71|64.58|63.78|64.59|63.79|64.51|63.71|22
1653576490000|2022-05-26 14:48:10|64.59|63.79|64.66|63.86|64.66|63.86|64.58|63.78|14
1653576500000|2022-05-26 14:48:20|64.68|63.88|64.64|63.84|64.68|63.88|64.63|63.83|14
1653576510000|2022-05-26 14:48:30|64.63|63.83|64.68|63.88|64.69|63.89|64.63|63.83|15
1653576520000|2022-05-26 14:48:40|64.69|63.89|64.68|63.88|64.69|63.89|64.67|63.87|8
1653576530000|2022-05-26 14:48:50|64.69|63.89|64.72|63.92|64.72|63.92|64.68|63.88|12
1653576540000|2022-05-26 14:49:00|64.73|63.93|64.8|64|64.81|64.01|64.72|63.92|23
1653576550000|2022-05-26 14:49:10|64.81|64.01|64.8|64|64.81|64.01|64.71|63.91|17
1653576560000|2022-05-26 14:49:20|64.81|64.01|64.71|63.91|64.81|64.01|64.71|63.91|17
1653576570000|2022-05-26 14:49:30|64.72|63.92|64.73|63.93|64.74|63.94|64.71|63.91|15
1653576580000|2022-05-26 14:49:40|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|6
1653576590000|2022-05-26 14:49:50|64.74|63.94|64.74|63.94|64.74|63.94|64.72|63.92|7
1653576600000|2022-05-26 14:50:00|64.75|63.95|64.72|63.92|64.76|63.96|64.72|63.92|6
1653576610000|2022-05-26 14:50:10|64.73|63.93|64.81|64.01|64.81|64.01|64.73|63.93|14
1653576620000|2022-05-26 14:50:20|64.8|64|64.91|64.11|64.91|64.11|64.8|64|18
1653576630000|2022-05-26 14:50:30|64.89|64.09|64.86|64.06|64.89|64.09|64.83|64.03|18
1653576640000|2022-05-26 14:50:40|64.85|64.05|64.81|64.01|64.85|64.05|64.8|64|14
1653576650000|2022-05-26 14:50:50|64.79|63.99|64.82|64.02|64.83|64.03|64.79|63.99|11
1653576660000|2022-05-26 14:51:00|64.83|64.03|64.78|63.98|64.84|64.04|64.78|63.98|16
1653576670000|2022-05-26 14:51:10|64.76|63.96|64.77|63.97|64.78|63.98|64.76|63.96|14
1653576680000|2022-05-26 14:51:20|64.74|63.94|64.71|63.91|64.74|63.94|64.7|63.9|12
1653576690000|2022-05-26 14:51:30|64.7|63.9|64.72|63.92|64.73|63.93|64.7|63.9|9
1653576700000|2022-05-26 14:51:40|64.73|63.93|64.72|63.92|64.73|63.93|64.71|63.91|4
1653576710000|2022-05-26 14:51:50|64.73|63.93|64.73|63.93|64.73|63.93|64.71|63.91|9
1653576720000|2022-05-26 14:52:00|64.74|63.94|64.68|63.88|64.74|63.94|64.68|63.88|10
1653576730000|2022-05-26 14:52:10|64.67|63.87|64.62|63.82|64.68|63.88|64.61|63.81|9
1653576740000|2022-05-26 14:52:20|64.64|63.84|64.69|63.89|64.7|63.9|64.64|63.84|12
1653576750000|2022-05-26 14:52:30|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|8
1653576760000|2022-05-26 14:52:40|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|6
1653576770000|2022-05-26 14:52:50|64.7|63.9|64.69|63.89|64.71|63.91|64.68|63.88|14
1653576780000|2022-05-26 14:53:00|64.7|63.9|64.7|63.9|64.71|63.91|64.69|63.89|11
1653576790000|2022-05-26 14:53:10|64.71|63.91|64.62|63.82|64.71|63.91|64.62|63.82|13
1653576800000|2022-05-26 14:53:20|64.61|63.81|64.65|63.85|64.65|63.85|64.61|63.81|12
1653576810000|2022-05-26 14:53:30|64.64|63.84|64.62|63.82|64.67|63.87|64.62|63.82|12
1653576820000|2022-05-26 14:53:40|64.61|63.81|64.59|63.79|64.62|63.82|64.58|63.78|12
1653576830000|2022-05-26 14:53:50|64.6|63.8|64.62|63.82|64.62|63.82|64.59|63.79|19
1653576840000|2022-05-26 14:54:00|64.61|63.81|64.57|63.77|64.62|63.82|64.57|63.77|12
1653576850000|2022-05-26 14:54:10|64.56|63.76|64.57|63.77|64.59|63.79|64.55|63.75|13
1653576860000|2022-05-26 14:54:20|64.55|63.75|64.61|63.81|64.61|63.81|64.53|63.73|11
1653576870000|2022-05-26 14:54:30|64.6|63.8|64.56|63.76|64.61|63.81|64.55|63.75|13
1653576880000|2022-05-26 14:54:40|64.55|63.75|64.56|63.76|64.56|63.76|64.55|63.75|4
1653576890000|2022-05-26 14:54:50|64.55|63.75|64.55|63.75|64.56|63.76|64.55|63.75|9
1653576900000|2022-05-26 14:55:00|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|10
1653576910000|2022-05-26 14:55:10|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|8
1653576920000|2022-05-26 14:55:20|64.54|63.74|64.58|63.78|64.59|63.79|64.54|63.74|13
1653576930000|2022-05-26 14:55:30|64.59|63.79|64.62|63.82|64.62|63.82|64.55|63.75|15
1653576940000|2022-05-26 14:55:40|64.61|63.81|64.58|63.78|64.62|63.82|64.58|63.78|12
1653576950000|2022-05-26 14:55:50|64.59|63.79|64.59|63.79|64.59|63.79|64.58|63.78|13
1653576960000|2022-05-26 14:56:00|64.58|63.78|64.56|63.76|64.62|63.82|64.55|63.75|20
1653576970000|2022-05-26 14:56:10|64.57|63.77|64.61|63.81|64.61|63.81|64.56|63.76|10
1653576980000|2022-05-26 14:56:20|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|7
1653576990000|2022-05-26 14:56:30|64.61|63.81|64.62|63.82|64.63|63.83|64.61|63.81|6
1653577000000|2022-05-26 14:56:40|64.63|63.83|64.68|63.88|64.68|63.88|64.61|63.81|16
1653577010000|2022-05-26 14:56:50|64.69|63.89|64.69|63.89|64.7|63.9|64.67|63.87|8
1653577020000|2022-05-26 14:57:00|64.7|63.9|64.64|63.84|64.7|63.9|64.62|63.82|8
1653577030000|2022-05-26 14:57:10|64.65|63.85|64.58|63.78|64.65|63.85|64.58|63.78|16
1653577040000|2022-05-26 14:57:20|64.59|63.79|64.58|63.78|64.59|63.79|64.58|63.78|16
1653577050000|2022-05-26 14:57:30|64.59|63.79|64.58|63.78|64.6|63.8|64.58|63.78|12
1653577060000|2022-05-26 14:57:40|64.59|63.79|64.6|63.8|64.61|63.81|64.58|63.78|10
1653577070000|2022-05-26 14:57:50|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|4
1653577080000|2022-05-26 14:58:00|64.61|63.81|64.59|63.79|64.63|63.83|64.57|63.77|16
1653577090000|2022-05-26 14:58:10|64.58|63.78|64.58|63.78|64.59|63.79|64.57|63.77|13
1653577100000|2022-05-26 14:58:20|64.59|63.79|64.57|63.77|64.59|63.79|64.56|63.76|11
1653577110000|2022-05-26 14:58:30|64.58|63.78|64.58|63.78|64.59|63.79|64.52|63.72|14
1653577120000|2022-05-26 14:58:40|64.59|63.79|64.6|63.8|64.6|63.8|64.58|63.78|6
1653577130000|2022-05-26 14:58:50|64.59|63.79|64.61|63.81|64.62|63.82|64.59|63.79|7
1653577140000|2022-05-26 14:59:00|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|4
1653577150000|2022-05-26 14:59:10|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|11
1653577160000|2022-05-26 14:59:20|64.61|63.81|64.66|63.86|64.66|63.86|64.61|63.81|10
1653577170000|2022-05-26 14:59:30|64.65|63.85|64.68|63.88|64.68|63.88|64.65|63.85|8
1653577180000|2022-05-26 14:59:40|64.69|63.89|64.69|63.89|64.7|63.9|64.68|63.88|5
1653577190000|2022-05-26 14:59:50|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|8
1653577200000|2022-05-26 15:00:00|64.7|63.9|64.68|63.88|64.7|63.9|64.67|63.87|18
1653577210000|2022-05-26 15:00:10|64.66|63.86|64.59|63.79|64.66|63.86|64.59|63.79|13
1653577220000|2022-05-26 15:00:20|64.6|63.8|64.65|63.85|64.65|63.85|64.6|63.8|8
1653577230000|2022-05-26 15:00:30|64.66|63.86|64.72|63.92|64.73|63.93|64.66|63.86|11
1653577240000|2022-05-26 15:00:40|64.71|63.91|64.71|63.91|64.73|63.93|64.71|63.91|11
1653577250000|2022-05-26 15:00:50|64.7|63.9|64.68|63.88|64.7|63.9|64.68|63.88|5
1653577260000|2022-05-26 15:01:00|64.69|63.89|64.7|63.9|64.7|63.9|64.67|63.87|15
1653577270000|2022-05-26 15:01:10|64.71|63.91|64.8|64|64.8|64|64.71|63.91|14
1653577280000|2022-05-26 15:01:20|64.79|63.99|64.83|64.03|64.83|64.03|64.79|63.99|13
1653577290000|2022-05-26 15:01:30|64.84|64.04|64.82|64.02|64.84|64.04|64.81|64.01|9
1653577300000|2022-05-26 15:01:40|64.81|64.01|64.83|64.03|64.84|64.04|64.8|64|9
1653577310000|2022-05-26 15:01:50|64.84|64.04|64.86|64.06|64.86|64.06|64.83|64.03|11
1653577320000|2022-05-26 15:02:00|64.88|64.08|64.93|64.13|64.97|64.17|64.88|64.08|22
1653577330000|2022-05-26 15:02:10|64.91|64.11|64.92|64.12|64.92|64.12|64.9|64.1|16
1653577340000|2022-05-26 15:02:20|64.91|64.11|64.92|64.12|64.92|64.12|64.9|64.1|10
1653577350000|2022-05-26 15:02:30|64.93|64.13|64.94|64.14|64.94|64.14|64.92|64.12|15
1653577360000|2022-05-26 15:02:40|64.96|64.16|65|64.2|65.01|64.21|64.96|64.16|13
1653577370000|2022-05-26 15:02:50|65.01|64.21|65.02|64.22|65.02|64.22|64.99|64.19|20
1653577380000|2022-05-26 15:03:00|65.04|64.24|65.02|64.22|65.07|64.27|65.01|64.21|19
1653577390000|2022-05-26 15:03:10|65.03|64.23|65.07|64.27|65.08|64.28|65.01|64.21|24
1653577400000|2022-05-26 15:03:20|65.06|64.26|65.09|64.29|65.09|64.29|65.06|64.26|10
1653577410000|2022-05-26 15:03:30|65.08|64.28|65.02|64.22|65.08|64.28|65.01|64.21|15
1653577420000|2022-05-26 15:03:40|65.03|64.23|65.01|64.21|65.03|64.23|65.01|64.21|13
1653577430000|2022-05-26 15:03:50|65.02|64.22|65.03|64.23|65.03|64.23|64.98|64.18|18
1653577440000|2022-05-26 15:04:00|65.02|64.22|65.02|64.22|65.03|64.23|65|64.2|9
1653577450000|2022-05-26 15:04:10|65.01|64.21|64.94|64.14|65.01|64.21|64.93|64.13|8
1653577460000|2022-05-26 15:04:20|64.95|64.15|64.98|64.18|65|64.2|64.93|64.13|14
1653577470000|2022-05-26 15:04:30|64.99|64.19|65.01|64.21|65.02|64.22|64.98|64.18|13
1653577480000|2022-05-26 15:04:40|65.02|64.22|65|64.2|65.03|64.23|65|64.2|15
1653577490000|2022-05-26 15:04:50|65.01|64.21|64.98|64.18|65.01|64.21|64.98|64.18|6
1653577500000|2022-05-26 15:05:00|64.99|64.19|64.91|64.11|65|64.2|64.81|64.01|17
1653577510000|2022-05-26 15:05:10|64.92|64.12|64.91|64.11|64.92|64.12|64.9|64.1|12
1653577520000|2022-05-26 15:05:20|64.92|64.12|64.91|64.11|64.92|64.12|64.89|64.09|10
1653577530000|2022-05-26 15:05:30|64.9|64.1|64.91|64.11|64.94|64.14|64.9|64.1|15
1653577540000|2022-05-26 15:05:40|64.9|64.1|64.94|64.14|64.99|64.19|64.9|64.1|15
1653577550000|2022-05-26 15:05:50|64.96|64.16|64.89|64.09|64.96|64.16|64.83|64.03|20
1653577560000|2022-05-26 15:06:00|64.9|64.1|64.84|64.04|64.9|64.1|64.83|64.03|15
1653577570000|2022-05-26 15:06:10|64.85|64.05|64.85|64.05|64.9|64.1|64.84|64.04|17
1653577580000|2022-05-26 15:06:20|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|7
1653577590000|2022-05-26 15:06:30|64.85|64.05|64.86|64.06|64.89|64.09|64.85|64.05|11
1653577600000|2022-05-26 15:06:40|64.87|64.07|64.89|64.09|64.9|64.1|64.86|64.06|16
1653577610000|2022-05-26 15:06:50|64.9|64.1|64.9|64.1|64.91|64.11|64.88|64.08|15
1653577620000|2022-05-26 15:07:00|64.91|64.11|65.1|64.3|65.11|64.31|64.91|64.11|16
1653577630000|2022-05-26 15:07:10|65.09|64.29|64.96|64.16|65.1|64.3|64.93|64.13|25
1653577640000|2022-05-26 15:07:20|64.97|64.17|64.94|64.14|64.97|64.17|64.9|64.1|22
1653577650000|2022-05-26 15:07:30|64.93|64.13|64.9|64.1|64.93|64.13|64.89|64.09|17
1653577660000|2022-05-26 15:07:40|64.91|64.11|64.92|64.12|64.95|64.15|64.91|64.11|14
1653577670000|2022-05-26 15:07:50|64.91|64.11|64.9|64.1|64.92|64.12|64.9|64.1|14
1653577680000|2022-05-26 15:08:00|64.91|64.11|64.89|64.09|64.91|64.11|64.88|64.08|22
1653577690000|2022-05-26 15:08:10|64.88|64.08|64.81|64.01|64.89|64.09|64.81|64.01|18
1653577700000|2022-05-26 15:08:20|64.83|64.03|64.82|64.02|64.83|64.03|64.8|64|19
1653577710000|2022-05-26 15:08:30|64.8|64|64.8|64|64.82|64.02|64.79|63.99|12
1653577720000|2022-05-26 15:08:40|64.81|64.01|64.75|63.95|64.81|64.01|64.75|63.95|14
1653577730000|2022-05-26 15:08:50|64.74|63.94|64.76|63.96|64.76|63.96|64.72|63.92|15
1653577740000|2022-05-26 15:09:00|64.75|63.95|64.72|63.92|64.76|63.96|64.72|63.92|10
1653577750000|2022-05-26 15:09:10|64.73|63.93|64.71|63.91|64.73|63.93|64.7|63.9|17
1653577760000|2022-05-26 15:09:20|64.7|63.9|64.64|63.84|64.71|63.91|64.64|63.84|16
1653577770000|2022-05-26 15:09:30|64.65|63.85|64.66|63.86|64.66|63.86|64.63|63.83|20
1653577780000|2022-05-26 15:09:40|64.65|63.85|64.64|63.84|64.66|63.86|64.63|63.83|8
1653577790000|2022-05-26 15:09:50|64.65|63.85|64.66|63.86|64.66|63.86|64.63|63.83|12
1653577800000|2022-05-26 15:10:00|64.64|63.84|64.66|63.86|64.66|63.86|64.64|63.84|12
1653577810000|2022-05-26 15:10:10|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|7
1653577820000|2022-05-26 15:10:20|64.66|63.86|64.66|63.86|64.68|63.88|64.65|63.85|13
1653577830000|2022-05-26 15:10:30|64.67|63.87|64.6|63.8|64.7|63.9|64.59|63.79|14
1653577840000|2022-05-26 15:10:40|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|7
1653577850000|2022-05-26 15:10:50|64.6|63.8|64.56|63.76|64.6|63.8|64.54|63.74|13
1653577860000|2022-05-26 15:11:00|64.57|63.77|64.55|63.75|64.57|63.77|64.55|63.75|5
1653577870000|2022-05-26 15:11:10|64.56|63.76|64.56|63.76|64.57|63.77|64.56|63.76|3
1653577880000|2022-05-26 15:11:20|64.57|63.77|64.62|63.82|64.64|63.84|64.57|63.77|14
1653577890000|2022-05-26 15:11:30|64.63|63.83|64.63|63.83|64.64|63.84|64.61|63.81|17
1653577900000|2022-05-26 15:11:40|64.62|63.82|64.61|63.81|64.63|63.83|64.61|63.81|5
1653577910000|2022-05-26 15:11:50|64.6|63.8|64.56|63.76|64.61|63.81|64.56|63.76|11
1653577920000|2022-05-26 15:12:00|64.55|63.75|64.64|63.84|64.64|63.84|64.55|63.75|11
1653577930000|2022-05-26 15:12:10|64.63|63.83|64.56|63.76|64.64|63.84|64.56|63.76|19
1653577940000|2022-05-26 15:12:20|64.57|63.77|64.61|63.81|64.63|63.83|64.56|63.76|18
1653577950000|2022-05-26 15:12:30|64.62|63.82|64.63|63.83|64.63|63.83|64.61|63.81|8
1653577960000|2022-05-26 15:12:40|64.62|63.82|64.6|63.8|64.62|63.82|64.6|63.8|7
1653577970000|2022-05-26 15:12:50|64.59|63.79|64.55|63.75|64.59|63.79|64.53|63.73|10
1653577980000|2022-05-26 15:13:00|64.56|63.76|64.55|63.75|64.61|63.81|64.54|63.74|14
1653577990000|2022-05-26 15:13:10|64.54|63.74|64.55|63.75|64.55|63.75|64.53|63.73|16
1653578000000|2022-05-26 15:13:20|64.54|63.74|64.55|63.75|64.56|63.76|64.54|63.74|8
1653578010000|2022-05-26 15:13:30|64.54|63.74|64.53|63.73|64.56|63.76|64.52|63.72|17
1653578020000|2022-05-26 15:13:40|64.54|63.74|64.61|63.81|64.61|63.81|64.52|63.72|16
1653578030000|2022-05-26 15:13:50|64.62|63.82|64.62|63.82|64.63|63.83|64.6|63.8|20
1653578040000|2022-05-26 15:14:00|64.61|63.81|64.6|63.8|64.62|63.82|64.6|63.8|16
1653578050000|2022-05-26 15:14:10|64.61|63.81|64.6|63.8|64.62|63.82|64.59|63.79|17
1653578060000|2022-05-26 15:14:20|64.61|63.81|64.61|63.81|64.62|63.82|64.6|63.8|11
1653578070000|2022-05-26 15:14:30|64.59|63.79|64.63|63.83|64.63|63.83|64.59|63.79|9
1653578080000|2022-05-26 15:14:40|64.64|63.84|64.64|63.84|64.72|63.92|64.62|63.82|18
1653578090000|2022-05-26 15:14:50|64.63|63.83|64.64|63.84|64.65|63.85|64.63|63.83|16
1653578100000|2022-05-26 15:15:00|64.65|63.85|64.63|63.83|64.66|63.86|64.62|63.82|15
1653578110000|2022-05-26 15:15:10|64.62|63.82|64.61|63.81|64.63|63.83|64.59|63.79|17
1653578120000|2022-05-26 15:15:20|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|7
1653578130000|2022-05-26 15:15:30|64.61|63.81|64.56|63.76|64.61|63.81|64.53|63.73|18
1653578140000|2022-05-26 15:15:40|64.55|63.75|64.55|63.75|64.56|63.76|64.53|63.73|7
1653578150000|2022-05-26 15:15:50|64.56|63.76|64.56|63.76|64.58|63.78|64.55|63.75|15
1653578160000|2022-05-26 15:16:00|64.55|63.75|64.6|63.8|64.6|63.8|64.53|63.73|17
1653578170000|2022-05-26 15:16:10|64.61|63.81|64.61|63.81|64.62|63.82|64.59|63.79|13
1653578180000|2022-05-26 15:16:20|64.6|63.8|64.61|63.81|64.62|63.82|64.6|63.8|13
1653578190000|2022-05-26 15:16:30|64.58|63.78|64.6|63.8|64.62|63.82|64.58|63.78|21
1653578200000|2022-05-26 15:16:40|64.59|63.79|64.62|63.82|64.62|63.82|64.59|63.79|17
1653578210000|2022-05-26 15:16:50|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|10
1653578220000|2022-05-26 15:17:00|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|12
1653578230000|2022-05-26 15:17:10|64.59|63.79|64.53|63.73|64.59|63.79|64.53|63.73|10
1653578240000|2022-05-26 15:17:20|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|11
1653578250000|2022-05-26 15:17:30|64.53|63.73|64.63|63.83|64.64|63.84|64.53|63.73|19
1653578260000|2022-05-26 15:17:40|64.64|63.84|64.73|63.93|64.73|63.93|64.64|63.84|15
1653578270000|2022-05-26 15:17:50|64.72|63.92|64.7|63.9|64.72|63.92|64.7|63.9|15
1653578280000|2022-05-26 15:18:00|64.71|63.91|64.72|63.92|64.78|63.98|64.7|63.9|23
1653578290000|2022-05-26 15:18:10|64.73|63.93|64.7|63.9|64.73|63.93|64.7|63.9|14
1653578300000|2022-05-26 15:18:20|64.71|63.91|64.7|63.9|64.71|63.91|64.67|63.87|14
1653578310000|2022-05-26 15:18:30|64.71|63.91|64.7|63.9|64.71|63.91|64.68|63.88|22
1653578320000|2022-05-26 15:18:40|64.68|63.88|64.62|63.82|64.7|63.9|64.62|63.82|11
1653578330000|2022-05-26 15:18:50|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|13
1653578340000|2022-05-26 15:19:00|64.64|63.84|64.65|63.85|64.66|63.86|64.63|63.83|7
1653578350000|2022-05-26 15:19:10|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|19
1653578360000|2022-05-26 15:19:20|64.65|63.85|64.63|63.83|64.66|63.86|64.62|63.82|19
1653578370000|2022-05-26 15:19:30|64.64|63.84|64.65|63.85|64.65|63.85|64.62|63.82|7
1653578380000|2022-05-26 15:19:40|64.64|63.84|64.64|63.84|64.65|63.85|64.64|63.84|13
1653578390000|2022-05-26 15:19:50|64.65|63.85|64.71|63.91|64.71|63.91|64.64|63.84|18
1653578400000|2022-05-26 15:20:00|64.7|63.9|64.62|63.82|64.71|63.91|64.62|63.82|12
1653578410000|2022-05-26 15:20:10|64.61|63.81|64.63|63.83|64.64|63.84|64.61|63.81|13
1653578420000|2022-05-26 15:20:20|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|13
1653578430000|2022-05-26 15:20:30|64.63|63.83|64.65|63.85|64.66|63.86|64.62|63.82|14
1653578440000|2022-05-26 15:20:40|64.64|63.84|64.63|63.83|64.67|63.87|64.63|63.83|17
1653578450000|2022-05-26 15:20:50|64.64|63.84|64.65|63.85|64.67|63.87|64.64|63.84|17
1653578460000|2022-05-26 15:21:00|64.66|63.86|64.72|63.92|64.72|63.92|64.66|63.86|15
1653578470000|2022-05-26 15:21:10|64.71|63.91|64.73|63.93|64.74|63.94|64.71|63.91|13
1653578480000|2022-05-26 15:21:20|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|10
1653578490000|2022-05-26 15:21:30|64.74|63.94|64.74|63.94|64.75|63.95|64.72|63.92|15
1653578500000|2022-05-26 15:21:40|64.75|63.95|64.82|64.02|64.84|64.04|64.74|63.94|17
1653578510000|2022-05-26 15:21:50|64.81|64.01|64.75|63.95|64.81|64.01|64.74|63.94|20
1653578520000|2022-05-26 15:22:00|64.78|63.98|64.75|63.95|64.8|64|64.73|63.93|13
1653578530000|2022-05-26 15:22:10|64.73|63.93|64.71|63.91|64.74|63.94|64.71|63.91|14
1653578540000|2022-05-26 15:22:20|64.7|63.9|64.73|63.93|64.73|63.93|64.69|63.89|16
1653578550000|2022-05-26 15:22:30|64.74|63.94|64.7|63.9|64.74|63.94|64.7|63.9|11
1653578560000|2022-05-26 15:22:40|64.71|63.91|64.71|63.91|64.72|63.92|64.68|63.88|20
1653578570000|2022-05-26 15:22:50|64.69|63.89|64.66|63.86|64.72|63.92|64.66|63.86|14
1653578580000|2022-05-26 15:23:00|64.64|63.84|64.62|63.82|64.65|63.85|64.62|63.82|19
1653578590000|2022-05-26 15:23:10|64.63|63.83|64.62|63.82|64.63|63.83|64.59|63.79|13
1653578600000|2022-05-26 15:23:20|64.61|63.81|64.63|63.83|64.63|63.83|64.6|63.8|10
1653578610000|2022-05-26 15:23:30|64.61|63.81|64.63|63.83|64.64|63.84|64.61|63.81|6
1653578620000|2022-05-26 15:23:40|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|13
1653578630000|2022-05-26 15:23:50|64.63|63.83|64.61|63.81|64.63|63.83|64.61|63.81|9
1653578640000|2022-05-26 15:24:00|64.62|63.82|64.62|63.82|64.64|63.84|64.61|63.81|14
1653578650000|2022-05-26 15:24:10|64.61|63.81|64.62|63.82|64.62|63.82|64.6|63.8|6
1653578660000|2022-05-26 15:24:20|64.61|63.81|64.63|63.83|64.64|63.84|64.61|63.81|11
1653578670000|2022-05-26 15:24:30|64.64|63.84|64.61|63.81|64.64|63.84|64.61|63.81|8
1653578680000|2022-05-26 15:24:40|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|10
1653578690000|2022-05-26 15:24:50|64.62|63.82|64.62|63.82|64.62|63.82|64.61|63.81|11
1653578700000|2022-05-26 15:25:00|64.61|63.81|64.63|63.83|64.64|63.84|64.61|63.81|7
1653578710000|2022-05-26 15:25:10|64.64|63.84|64.63|63.83|64.7|63.9|64.62|63.82|18
1653578720000|2022-05-26 15:25:20|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|15
1653578730000|2022-05-26 15:25:30|64.63|63.83|64.65|63.85|64.66|63.86|64.63|63.83|14
1653578740000|2022-05-26 15:25:40|64.64|63.84|64.66|63.86|64.66|63.86|64.64|63.84|9
1653578750000|2022-05-26 15:25:50|64.65|63.85|64.62|63.82|64.65|63.85|64.6|63.8|13
1653578760000|2022-05-26 15:26:00|64.61|63.81|64.63|63.83|64.64|63.84|64.61|63.81|5
1653578770000|2022-05-26 15:26:10|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|11
1653578780000|2022-05-26 15:26:20|64.63|63.83|64.61|63.81|64.64|63.84|64.6|63.8|10
1653578790000|2022-05-26 15:26:30|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|11
1653578800000|2022-05-26 15:26:40|64.59|63.79|64.6|63.8|64.6|63.8|64.58|63.78|9
1653578810000|2022-05-26 15:26:50|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|8
1653578820000|2022-05-26 15:27:00|64.61|63.81|64.62|63.82|64.62|63.82|64.57|63.77|20
1653578830000|2022-05-26 15:27:10|64.61|63.81|64.52|63.72|64.61|63.81|64.52|63.72|15
1653578840000|2022-05-26 15:27:20|64.53|63.73|64.5|63.7|64.53|63.73|64.5|63.7|15
1653578850000|2022-05-26 15:27:30|64.49|63.69|64.44|63.64|64.51|63.71|64.42|63.62|19
1653578860000|2022-05-26 15:27:40|64.45|63.65|64.43|63.63|64.5|63.7|64.43|63.63|14
1653578870000|2022-05-26 15:27:50|64.44|63.64|64.42|63.62|64.44|63.64|64.39|63.59|17
1653578880000|2022-05-26 15:28:00|64.41|63.61|64.42|63.62|64.43|63.63|64.4|63.6|17
1653578890000|2022-05-26 15:28:10|64.43|63.63|64.44|63.64|64.49|63.69|64.43|63.63|12
1653578900000|2022-05-26 15:28:20|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|8
1653578910000|2022-05-26 15:28:30|64.41|63.61|64.4|63.6|64.42|63.62|64.39|63.59|20
1653578920000|2022-05-26 15:28:40|64.36|63.56|64.29|63.49|64.36|63.56|64.28|63.48|21
1653578930000|2022-05-26 15:28:50|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|5
1653578940000|2022-05-26 15:29:00|64.31|63.51|64.29|63.49|64.31|63.51|64.29|63.49|11
1653578950000|2022-05-26 15:29:10|64.28|63.48|64.31|63.51|64.31|63.51|64.28|63.48|8
1653578960000|2022-05-26 15:29:20|64.3|63.5|64.32|63.52|64.34|63.54|64.3|63.5|11
1653578970000|2022-05-26 15:29:30|64.31|63.51|64.31|63.51|64.33|63.53|64.3|63.5|16
1653578980000|2022-05-26 15:29:40|64.3|63.5|64.32|63.52|64.33|63.53|64.3|63.5|11
1653578990000|2022-05-26 15:29:50|64.33|63.53|64.3|63.5|64.33|63.53|64.3|63.5|8
1653579000000|2022-05-26 15:30:00|64.29|63.49|64.3|63.5|64.33|63.53|64.29|63.49|18
1653579010000|2022-05-26 15:30:10|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|9
1653579020000|2022-05-26 15:30:20|64.32|63.52|64.22|63.42|64.32|63.52|64.21|63.41|18
1653579030000|2022-05-26 15:30:30|64.23|63.43|64.22|63.42|64.3|63.5|64.22|63.42|24
1653579040000|2022-05-26 15:30:40|64.2|63.4|64.25|63.45|64.29|63.49|64.2|63.4|21
1653579050000|2022-05-26 15:30:50|64.26|63.46|64.27|63.47|64.29|63.49|64.26|63.46|17
1653579060000|2022-05-26 15:31:00|64.26|63.46|64.29|63.49|64.3|63.5|64.26|63.46|15
1653579070000|2022-05-26 15:31:10|64.3|63.5|64.38|63.58|64.4|63.6|64.3|63.5|13
1653579080000|2022-05-26 15:31:20|64.37|63.57|64.32|63.52|64.38|63.58|64.32|63.52|16
1653579090000|2022-05-26 15:31:30|64.31|63.51|64.33|63.53|64.34|63.54|64.3|63.5|10
1653579100000|2022-05-26 15:31:40|64.32|63.52|64.33|63.53|64.34|63.54|64.31|63.51|15
1653579110000|2022-05-26 15:31:50|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|5
1653579120000|2022-05-26 15:32:00|64.33|63.53|64.34|63.54|64.34|63.54|64.31|63.51|14
1653579130000|2022-05-26 15:32:10|64.33|63.53|64.33|63.53|64.34|63.54|64.32|63.52|9
1653579140000|2022-05-26 15:32:20|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|9
1653579150000|2022-05-26 15:32:30|64.33|63.53|64.32|63.52|64.34|63.54|64.31|63.51|8
1653579160000|2022-05-26 15:32:40|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|3
1653579170000|2022-05-26 15:32:50|64.32|63.52|64.34|63.54|64.34|63.54|64.31|63.51|13
1653579180000|2022-05-26 15:33:00|64.33|63.53|64.28|63.48|64.34|63.54|64.28|63.48|17
1653579190000|2022-05-26 15:33:10|64.27|63.47|64.28|63.48|64.3|63.5|64.27|63.47|18
1653579200000|2022-05-26 15:33:20|64.27|63.47|64.27|63.47|64.27|63.47|64.23|63.43|9
1653579210000|2022-05-26 15:33:30|64.28|63.48|64.3|63.5|64.31|63.51|64.28|63.48|17
1653579220000|2022-05-26 15:33:40|64.29|63.49|64.31|63.51|64.34|63.54|64.29|63.49|19
1653579230000|2022-05-26 15:33:50|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|6
1653579240000|2022-05-26 15:34:00|64.3|63.5|64.32|63.52|64.33|63.53|64.3|63.5|9
1653579250000|2022-05-26 15:34:10|64.33|63.53|64.33|63.53|64.33|63.53|64.31|63.51|5
1653579260000|2022-05-26 15:34:20|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|10
1653579270000|2022-05-26 15:34:30|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653579280000|2022-05-26 15:34:40|64.31|63.51|64.3|63.5|64.33|63.53|64.3|63.5|5
1653579290000|2022-05-26 15:34:50|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|6
1653579300000|2022-05-26 15:35:00|64.29|63.49|64.28|63.48|64.29|63.49|64.24|63.44|16
1653579310000|2022-05-26 15:35:10|64.29|63.49|64.3|63.5|64.3|63.5|64.28|63.48|10
1653579320000|2022-05-26 15:35:20|64.31|63.51|64.33|63.53|64.33|63.53|64.31|63.51|9
1653579330000|2022-05-26 15:35:30|64.31|63.51|64.3|63.5|64.33|63.53|64.27|63.47|17
1653579340000|2022-05-26 15:35:40|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|7
1653579350000|2022-05-26 15:35:50|64.32|63.52|64.32|63.52|64.34|63.54|64.31|63.51|6
1653579360000|2022-05-26 15:36:00|64.33|63.53|64.36|63.56|64.36|63.56|64.33|63.53|5
1653579370000|2022-05-26 15:36:10|64.35|63.55|64.4|63.6|64.4|63.6|64.34|63.54|8
1653579380000|2022-05-26 15:36:20|64.39|63.59|64.39|63.59|64.41|63.61|64.39|63.59|17
1653579390000|2022-05-26 15:36:30|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|5
1653579400000|2022-05-26 15:36:40|64.39|63.59|64.42|63.62|64.43|63.63|64.39|63.59|9
1653579410000|2022-05-26 15:36:50|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|11
1653579420000|2022-05-26 15:37:00|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|6
1653579430000|2022-05-26 15:37:10|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|8
1653579440000|2022-05-26 15:37:20|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|7
1653579450000|2022-05-26 15:37:30|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|6
1653579460000|2022-05-26 15:37:40|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|12
1653579470000|2022-05-26 15:37:50|64.44|63.64|64.44|63.64|64.44|63.64|64.42|63.62|9
1653579480000|2022-05-26 15:38:00|64.43|63.63|64.5|63.7|64.5|63.7|64.43|63.63|10
1653579490000|2022-05-26 15:38:10|64.49|63.69|64.52|63.72|64.53|63.73|64.49|63.69|10
1653579500000|2022-05-26 15:38:20|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|6
1653579510000|2022-05-26 15:38:30|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|9
1653579520000|2022-05-26 15:38:40|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|19
1653579530000|2022-05-26 15:38:50|64.5|63.7|64.48|63.68|64.51|63.71|64.48|63.68|14
1653579540000|2022-05-26 15:39:00|64.49|63.69|64.54|63.74|64.54|63.74|64.48|63.68|17
1653579550000|2022-05-26 15:39:10|64.53|63.73|64.5|63.7|64.53|63.73|64.49|63.69|16
1653579560000|2022-05-26 15:39:20|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|10
1653579570000|2022-05-26 15:39:30|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|4
1653579580000|2022-05-26 15:39:40|64.51|63.71|64.5|63.7|64.51|63.71|64.48|63.68|7
1653579590000|2022-05-26 15:39:50|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|12
1653579600000|2022-05-26 15:40:00|64.51|63.71|64.5|63.7|64.51|63.71|64.48|63.68|12
1653579610000|2022-05-26 15:40:10|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|9
1653579620000|2022-05-26 15:40:20|64.49|63.69|64.52|63.72|64.52|63.72|64.49|63.69|15
1653579630000|2022-05-26 15:40:30|64.51|63.71|64.51|63.71|64.53|63.73|64.5|63.7|16
1653579640000|2022-05-26 15:40:40|64.5|63.7|64.6|63.8|64.61|63.81|64.5|63.7|18
1653579650000|2022-05-26 15:40:50|64.59|63.79|64.52|63.72|64.59|63.79|64.5|63.7|22
1653579660000|2022-05-26 15:41:00|64.53|63.73|64.49|63.69|64.53|63.73|64.49|63.69|13
1653579670000|2022-05-26 15:41:10|64.48|63.68|64.52|63.72|64.52|63.72|64.48|63.68|9
1653579680000|2022-05-26 15:41:20|64.53|63.73|64.59|63.79|64.6|63.8|64.53|63.73|18
1653579690000|2022-05-26 15:41:30|64.58|63.78|64.58|63.78|64.61|63.81|64.57|63.77|21
1653579700000|2022-05-26 15:41:40|64.57|63.77|64.54|63.74|64.58|63.78|64.52|63.72|17
1653579710000|2022-05-26 15:41:50|64.53|63.73|64.52|63.72|64.56|63.76|64.52|63.72|16
1653579720000|2022-05-26 15:42:00|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|24
1653579730000|2022-05-26 15:42:10|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|4
1653579740000|2022-05-26 15:42:20|64.51|63.71|64.55|63.75|64.55|63.75|64.51|63.71|13
1653579750000|2022-05-26 15:42:30|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|14
1653579760000|2022-05-26 15:42:40|64.52|63.72|64.5|63.7|64.52|63.72|64.49|63.69|9
1653579770000|2022-05-26 15:42:50|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|19
1653579780000|2022-05-26 15:43:00|64.5|63.7|64.52|63.72|64.55|63.75|64.5|63.7|16
1653579790000|2022-05-26 15:43:10|64.53|63.73|64.52|63.72|64.53|63.73|64.51|63.71|9
1653579800000|2022-05-26 15:43:20|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|3
1653579810000|2022-05-26 15:43:30|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|12
1653579820000|2022-05-26 15:43:40|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|8
1653579830000|2022-05-26 15:43:50|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|6
1653579840000|2022-05-26 15:44:00|64.54|63.74|64.52|63.72|64.54|63.74|64.5|63.7|14
1653579850000|2022-05-26 15:44:10|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|7
1653579860000|2022-05-26 15:44:20|64.53|63.73|64.53|63.73|64.56|63.76|64.52|63.72|19
1653579870000|2022-05-26 15:44:30|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|8
1653579880000|2022-05-26 15:44:40|64.54|63.74|64.54|63.74|64.54|63.74|64.52|63.72|12
1653579890000|2022-05-26 15:44:50|64.53|63.73|64.54|63.74|64.55|63.75|64.52|63.72|12
1653579900000|2022-05-26 15:45:00|64.53|63.73|64.54|63.74|64.55|63.75|64.53|63.73|14
1653579910000|2022-05-26 15:45:10|64.55|63.75|64.51|63.71|64.55|63.75|64.51|63.71|7
1653579920000|2022-05-26 15:45:20|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|7
1653579930000|2022-05-26 15:45:30|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|15
1653579940000|2022-05-26 15:45:40|64.52|63.72|64.51|63.71|64.53|63.73|64.44|63.64|15
1653579950000|2022-05-26 15:45:50|64.52|63.72|64.5|63.7|64.52|63.72|64.48|63.68|17
1653579960000|2022-05-26 15:46:00|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|12
1653579970000|2022-05-26 15:46:10|64.52|63.72|64.53|63.73|64.54|63.74|64.51|63.71|18
1653579980000|2022-05-26 15:46:20|64.52|63.72|64.54|63.74|64.54|63.74|64.51|63.71|7
1653579990000|2022-05-26 15:46:30|64.59|63.79|64.62|63.82|64.66|63.86|64.59|63.79|15
1653580000000|2022-05-26 15:46:40|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|10
1653580010000|2022-05-26 15:46:50|64.61|63.81|64.6|63.8|64.63|63.83|64.59|63.79|21
1653580020000|2022-05-26 15:47:00|64.61|63.81|64.58|63.78|64.61|63.81|64.56|63.76|16
1653580030000|2022-05-26 15:47:10|64.59|63.79|64.5|63.7|64.59|63.79|64.5|63.7|16
1653580040000|2022-05-26 15:47:20|64.51|63.71|64.57|63.77|64.59|63.79|64.51|63.71|24
1653580050000|2022-05-26 15:47:30|64.58|63.78|64.53|63.73|64.59|63.79|64.52|63.72|12
1653580060000|2022-05-26 15:47:40|64.52|63.72|64.52|63.72|64.55|63.75|64.52|63.72|12
1653580070000|2022-05-26 15:47:50|64.53|63.73|64.54|63.74|64.54|63.74|64.51|63.71|12
1653580080000|2022-05-26 15:48:00|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|13
1653580090000|2022-05-26 15:48:10|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|12
1653580100000|2022-05-26 15:48:20|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1653580110000|2022-05-26 15:48:30|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|3
1653580120000|2022-05-26 15:48:40|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|8
1653580130000|2022-05-26 15:48:50|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|8
1653580140000|2022-05-26 15:49:00|64.51|63.71|64.55|63.75|64.55|63.75|64.5|63.7|19
1653580150000|2022-05-26 15:49:10|64.56|63.76|64.51|63.71|64.56|63.76|64.5|63.7|14
1653580160000|2022-05-26 15:49:20|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|13
1653580170000|2022-05-26 15:49:30|64.51|63.71|64.54|63.74|64.55|63.75|64.51|63.71|13
1653580180000|2022-05-26 15:49:40|64.53|63.73|64.51|63.71|64.54|63.74|64.51|63.71|9
1653580190000|2022-05-26 15:49:50|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1653580200000|2022-05-26 15:50:00|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|3
1653580210000|2022-05-26 15:50:10|64.53|63.73|64.56|63.76|64.56|63.76|64.53|63.73|10
1653580220000|2022-05-26 15:50:20|64.59|63.79|64.61|63.81|64.63|63.83|64.59|63.79|6
1653580230000|2022-05-26 15:50:30|64.62|63.82|64.58|63.78|64.62|63.82|64.57|63.77|13
1653580240000|2022-05-26 15:50:40|64.59|63.79|64.53|63.73|64.59|63.79|64.53|63.73|11
1653580250000|2022-05-26 15:50:50|64.54|63.74|64.49|63.69|64.54|63.74|64.49|63.69|10
1653580260000|2022-05-26 15:51:00|64.5|63.7|64.51|63.71|64.52|63.72|64.49|63.69|19
1653580270000|2022-05-26 15:51:10|64.52|63.72|64.53|63.73|64.54|63.74|64.5|63.7|13
1653580280000|2022-05-26 15:51:20|64.52|63.72|64.54|63.74|64.54|63.74|64.52|63.72|9
1653580290000|2022-05-26 15:51:30|64.53|63.73|64.53|63.73|64.55|63.75|64.53|63.73|11
1653580300000|2022-05-26 15:51:40|64.54|63.74|64.54|63.74|64.55|63.75|64.52|63.72|13
1653580310000|2022-05-26 15:51:50|64.55|63.75|64.53|63.73|64.55|63.75|64.53|63.73|14
1653580320000|2022-05-26 15:52:00|64.54|63.74|64.55|63.75|64.56|63.76|64.53|63.73|11
1653580330000|2022-05-26 15:52:10|64.57|63.77|64.62|63.82|64.62|63.82|64.57|63.77|10
1653580340000|2022-05-26 15:52:20|64.63|63.83|64.6|63.8|64.63|63.83|64.6|63.8|11
1653580350000|2022-05-26 15:52:30|64.61|63.81|64.62|63.82|64.62|63.82|64.6|63.8|16
1653580360000|2022-05-26 15:52:40|64.61|63.81|64.62|63.82|64.64|63.84|64.61|63.81|8
1653580370000|2022-05-26 15:52:50|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|10
1653580380000|2022-05-26 15:53:00|64.59|63.79|64.59|63.79|64.59|63.79|64.58|63.78|7
1653580390000|2022-05-26 15:53:10|64.6|63.8|64.59|63.79|64.6|63.8|64.57|63.77|14
1653580400000|2022-05-26 15:53:20|64.6|63.8|64.54|63.74|64.6|63.8|64.54|63.74|20
1653580410000|2022-05-26 15:53:30|64.55|63.75|64.56|63.76|64.57|63.77|64.53|63.73|7
1653580420000|2022-05-26 15:53:40|64.58|63.78|64.61|63.81|64.61|63.81|64.58|63.78|9
1653580430000|2022-05-26 15:53:50|64.6|63.8|64.62|63.82|64.63|63.83|64.6|63.8|11
1653580440000|2022-05-26 15:54:00|64.61|63.81|64.71|63.91|64.71|63.91|64.61|63.81|16
1653580450000|2022-05-26 15:54:10|64.7|63.9|64.64|63.84|64.72|63.92|64.64|63.84|13
1653580460000|2022-05-26 15:54:20|64.65|63.85|64.68|63.88|64.69|63.89|64.64|63.84|11
1653580470000|2022-05-26 15:54:30|64.69|63.89|64.7|63.9|64.7|63.9|64.68|63.88|17
1653580480000|2022-05-26 15:54:40|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|10
1653580490000|2022-05-26 15:54:50|64.71|63.91|64.69|63.89|64.71|63.91|64.69|63.89|3
1653580500000|2022-05-26 15:55:00|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|4
1653580510000|2022-05-26 15:55:10|64.71|63.91|64.71|63.91|64.71|63.91|64.7|63.9|5
1653580520000|2022-05-26 15:55:20|64.72|63.92|64.74|63.94|64.75|63.95|64.71|63.91|15
1653580530000|2022-05-26 15:55:30|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|15
1653580540000|2022-05-26 15:55:40|64.71|63.91|64.7|63.9|64.73|63.93|64.7|63.9|14
1653580550000|2022-05-26 15:55:50|64.71|63.91|64.7|63.9|64.73|63.93|64.65|63.85|21
1653580560000|2022-05-26 15:56:00|64.71|63.91|64.7|63.9|64.72|63.92|64.68|63.88|14
1653580570000|2022-05-26 15:56:10|64.71|63.91|64.64|63.84|64.71|63.91|64.63|63.83|12
1653580580000|2022-05-26 15:56:20|64.65|63.85|64.68|63.88|64.71|63.91|64.64|63.84|17
1653580590000|2022-05-26 15:56:30|64.69|63.89|64.69|63.89|64.71|63.91|64.64|63.84|15
1653580600000|2022-05-26 15:56:40|64.68|63.88|64.69|63.89|64.69|63.89|64.64|63.84|7
1653580610000|2022-05-26 15:56:50|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|8
1653580620000|2022-05-26 15:57:00|64.7|63.9|64.7|63.9|64.72|63.92|64.65|63.85|15
1653580630000|2022-05-26 15:57:10|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|6
1653580640000|2022-05-26 15:57:20|64.69|63.89|64.7|63.9|64.72|63.92|64.68|63.88|9
1653580650000|2022-05-26 15:57:30|64.69|63.89|64.65|63.85|64.73|63.93|64.65|63.85|16
1653580660000|2022-05-26 15:57:40|64.66|63.86|64.69|63.89|64.71|63.91|64.66|63.86|9
1653580670000|2022-05-26 15:57:50|64.68|63.88|64.63|63.83|64.69|63.89|64.63|63.83|13
1653580680000|2022-05-26 15:58:00|64.64|63.84|64.7|63.9|64.7|63.9|64.64|63.84|5
1653580690000|2022-05-26 15:58:10|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|8
1653580700000|2022-05-26 15:58:20|64.71|63.91|64.72|63.92|64.73|63.93|64.69|63.89|11
1653580710000|2022-05-26 15:58:30|64.73|63.93|64.72|63.92|64.74|63.94|64.72|63.92|12
1653580720000|2022-05-26 15:58:40|64.7|63.9|64.71|63.91|64.74|63.94|64.7|63.9|12
1653580730000|2022-05-26 15:58:50|64.7|63.9|64.71|63.91|64.71|63.91|64.69|63.89|10
1653580740000|2022-05-26 15:59:00|64.7|63.9|64.71|63.91|64.72|63.92|64.7|63.9|18
1653580750000|2022-05-26 15:59:10|64.7|63.9|64.69|63.89|64.7|63.9|64.62|63.82|17
1653580760000|2022-05-26 15:59:20|64.68|63.88|64.69|63.89|64.7|63.9|64.68|63.88|12
1653580770000|2022-05-26 15:59:30|64.7|63.9|64.69|63.89|64.7|63.9|64.67|63.87|10
1653580780000|2022-05-26 15:59:40|64.68|63.88|64.64|63.84|64.68|63.88|64.63|63.83|19
1653580790000|2022-05-26 15:59:50|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|17
1653580800000|2022-05-26 16:00:00|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|3
1653580810000|2022-05-26 16:00:10|64.65|63.85|64.62|63.82|64.65|63.85|64.61|63.81|18
1653580820000|2022-05-26 16:00:20|64.63|63.83|64.64|63.84|64.65|63.85|64.62|63.82|12
1653580830000|2022-05-26 16:00:30|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|7
1653580840000|2022-05-26 16:00:40|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|4
1653580850000|2022-05-26 16:00:50|64.61|63.81|64.64|63.84|64.64|63.84|64.6|63.8|13
1653580860000|2022-05-26 16:01:00|64.68|63.88|64.69|63.89|64.72|63.92|64.68|63.88|14
1653580870000|2022-05-26 16:01:10|64.7|63.9|64.63|63.83|64.7|63.9|64.63|63.83|13
1653580880000|2022-05-26 16:01:20|64.64|63.84|64.72|63.92|64.72|63.92|64.63|63.83|18
1653580890000|2022-05-26 16:01:30|64.71|63.91|64.71|63.91|64.72|63.92|64.7|63.9|9
1653580900000|2022-05-26 16:01:40|64.72|63.92|64.87|64.07|64.87|64.07|64.72|63.92|16
1653580910000|2022-05-26 16:01:50|64.88|64.08|64.81|64.01|64.88|64.08|64.81|64.01|20
1653580920000|2022-05-26 16:02:00|64.82|64.02|64.83|64.03|64.88|64.08|64.81|64.01|20
1653580930000|2022-05-26 16:02:10|64.85|64.05|64.89|64.09|64.9|64.1|64.85|64.05|16
1653580940000|2022-05-26 16:02:20|64.9|64.1|64.93|64.13|64.93|64.13|64.89|64.09|16
1653580950000|2022-05-26 16:02:30|64.94|64.14|64.97|64.17|64.97|64.17|64.93|64.13|11
1653580960000|2022-05-26 16:02:40|64.98|64.18|64.92|64.12|65.01|64.21|64.9|64.1|19
1653580970000|2022-05-26 16:02:50|64.93|64.13|64.98|64.18|65|64.2|64.93|64.13|14
1653580980000|2022-05-26 16:03:00|64.99|64.19|64.99|64.19|64.99|64.19|64.98|64.18|15
1653580990000|2022-05-26 16:03:10|65|64.2|64.99|64.19|65|64.2|64.99|64.19|12
1653581000000|2022-05-26 16:03:20|65|64.2|64.99|64.19|65|64.2|64.98|64.18|4
1653581010000|2022-05-26 16:03:30|64.98|64.18|65.09|64.29|65.09|64.29|64.98|64.18|17
1653581020000|2022-05-26 16:03:40|65.08|64.28|65.19|64.39|65.2|64.4|65.08|64.28|20
1653581030000|2022-05-26 16:03:50|65.18|64.38|65.18|64.38|65.18|64.38|65.1|64.3|15
1653581040000|2022-05-26 16:04:00|65.19|64.39|65.18|64.38|65.2|64.4|65.13|64.33|19
1653581050000|2022-05-26 16:04:10|65.17|64.37|65.11|64.31|65.17|64.37|65.1|64.3|16
1653581060000|2022-05-26 16:04:20|65.09|64.29|65.01|64.21|65.1|64.3|65.01|64.21|22
1653581070000|2022-05-26 16:04:30|65|64.2|65.08|64.28|65.09|64.29|65|64.2|19
1653581080000|2022-05-26 16:04:40|65.09|64.29|65.1|64.3|65.11|64.31|65.07|64.27|14
1653581090000|2022-05-26 16:04:50|65.09|64.29|65.1|64.3|65.11|64.31|65.09|64.29|14
1653581100000|2022-05-26 16:05:00|65.09|64.29|65.01|64.21|65.1|64.3|65|64.2|15
1653581110000|2022-05-26 16:05:10|64.99|64.19|65|64.2|65.03|64.23|64.98|64.18|16
1653581120000|2022-05-26 16:05:20|64.99|64.19|65.02|64.22|65.02|64.22|64.99|64.19|12
1653581130000|2022-05-26 16:05:30|65|64.2|65|64.2|65.01|64.21|64.98|64.18|13
1653581140000|2022-05-26 16:05:40|64.99|64.19|64.97|64.17|65.01|64.21|64.96|64.16|17
1653581150000|2022-05-26 16:05:50|64.98|64.18|64.98|64.18|65|64.2|64.97|64.17|16
1653581160000|2022-05-26 16:06:00|64.99|64.19|64.98|64.18|65.01|64.21|64.98|64.18|19
1653581170000|2022-05-26 16:06:10|64.99|64.19|64.99|64.19|65.01|64.21|64.98|64.18|17
1653581180000|2022-05-26 16:06:20|64.98|64.18|65|64.2|65.03|64.23|64.97|64.17|24
1653581190000|2022-05-26 16:06:30|65.02|64.22|65.03|64.23|65.03|64.23|65|64.2|14
1653581200000|2022-05-26 16:06:40|65.02|64.22|65.03|64.23|65.04|64.24|65.02|64.22|6
1653581210000|2022-05-26 16:06:50|65.02|64.22|65.02|64.22|65.02|64.22|65|64.2|9
1653581220000|2022-05-26 16:07:00|65.03|64.23|65.02|64.22|65.03|64.23|65.02|64.22|12
1653581230000|2022-05-26 16:07:10|65.03|64.23|65.02|64.22|65.04|64.24|65.02|64.22|16
1653581240000|2022-05-26 16:07:20|65.03|64.23|65.04|64.24|65.04|64.24|65.02|64.22|6
1653581250000|2022-05-26 16:07:30|65.05|64.25|65.03|64.23|65.05|64.25|65.02|64.22|7
1653581260000|2022-05-26 16:07:40|65.02|64.22|65.03|64.23|65.04|64.24|65.01|64.21|10
1653581270000|2022-05-26 16:07:50|65.04|64.24|65.03|64.23|65.04|64.24|65.03|64.23|4
1653581280000|2022-05-26 16:08:00|65.02|64.22|65.04|64.24|65.04|64.24|65.02|64.22|16
1653581290000|2022-05-26 16:08:10|65.05|64.25|65.03|64.23|65.1|64.3|65.02|64.22|18
1653581300000|2022-05-26 16:08:20|65.02|64.22|64.99|64.19|65.02|64.22|64.99|64.19|8
1653581310000|2022-05-26 16:08:30|64.96|64.16|65|64.2|65.02|64.22|64.94|64.14|18
1653581320000|2022-05-26 16:08:40|65.03|64.23|65.01|64.21|65.03|64.23|65|64.2|20
1653581330000|2022-05-26 16:08:50|65|64.2|65|64.2|65.01|64.21|65|64.2|11
1653581340000|2022-05-26 16:09:00|65.01|64.21|65|64.2|65.01|64.21|65|64.2|6
1653581350000|2022-05-26 16:09:10|65.01|64.21|65.01|64.21|65.04|64.24|65|64.2|17
1653581360000|2022-05-26 16:09:20|65.02|64.22|65.01|64.21|65.02|64.22|65|64.2|10
1653581370000|2022-05-26 16:09:30|65.02|64.22|65.01|64.21|65.02|64.22|65|64.2|6
1653581380000|2022-05-26 16:09:40|65|64.2|65.01|64.21|65.02|64.22|65|64.2|12
1653581390000|2022-05-26 16:09:50|65.02|64.22|65.01|64.21|65.02|64.22|65.01|64.21|12
1653581400000|2022-05-26 16:10:00|65.02|64.22|65.02|64.22|65.03|64.23|65|64.2|11
1653581410000|2022-05-26 16:10:10|65.01|64.21|65.04|64.24|65.05|64.25|65.01|64.21|9
1653581420000|2022-05-26 16:10:20|65.05|64.25|65.09|64.29|65.12|64.32|65.04|64.24|21
1653581430000|2022-05-26 16:10:30|65.1|64.3|65.09|64.29|65.11|64.31|65.08|64.28|20
1653581440000|2022-05-26 16:10:40|65.1|64.3|65.18|64.38|65.18|64.38|65.1|64.3|19
1653581450000|2022-05-26 16:10:50|65.17|64.37|65.21|64.41|65.22|64.42|65.17|64.37|9
1653581460000|2022-05-26 16:11:00|65.2|64.4|65.31|64.51|65.31|64.51|65.2|64.4|18
1653581470000|2022-05-26 16:11:10|65.3|64.5|65.49|64.69|65.49|64.69|65.3|64.5|14
1653581480000|2022-05-26 16:11:20|65.48|64.68|65.4|64.6|65.49|64.69|65.39|64.59|27
1653581490000|2022-05-26 16:11:30|65.39|64.59|65.3|64.5|65.4|64.6|65.3|64.5|21
1653581500000|2022-05-26 16:11:40|65.31|64.51|65.29|64.49|65.33|64.53|65.25|64.45|20
1653581510000|2022-05-26 16:11:50|65.3|64.5|65.25|64.45|65.32|64.52|65.21|64.41|21
1653581520000|2022-05-26 16:12:00|65.27|64.47|65.31|64.51|65.31|64.51|65.22|64.42|19
1653581530000|2022-05-26 16:12:10|65.32|64.52|65.34|64.54|65.35|64.55|65.31|64.51|15
1653581540000|2022-05-26 16:12:20|65.33|64.53|65.38|64.58|65.39|64.59|65.33|64.53|12
1653581550000|2022-05-26 16:12:30|65.37|64.57|65.4|64.6|65.47|64.67|65.37|64.57|23
1653581560000|2022-05-26 16:12:40|65.41|64.61|65.39|64.59|65.43|64.63|65.39|64.59|12
1653581570000|2022-05-26 16:12:50|65.4|64.6|65.4|64.6|65.41|64.61|65.38|64.58|14
1653581580000|2022-05-26 16:13:00|65.39|64.59|65.41|64.61|65.41|64.61|65.32|64.52|17
1653581590000|2022-05-26 16:13:10|65.4|64.6|65.41|64.61|65.41|64.61|65.39|64.59|13
1653581600000|2022-05-26 16:13:20|65.42|64.62|65.47|64.67|65.48|64.68|65.41|64.61|11
1653581610000|2022-05-26 16:13:30|65.46|64.66|65.47|64.67|65.49|64.69|65.46|64.66|10
1653581620000|2022-05-26 16:13:40|65.48|64.68|65.49|64.69|65.51|64.71|65.47|64.67|20
1653581630000|2022-05-26 16:13:50|65.48|64.68|65.45|64.65|65.51|64.71|65.43|64.63|20
1653581640000|2022-05-26 16:14:00|65.48|64.68|65.52|64.72|65.52|64.72|65.47|64.67|21
1653581650000|2022-05-26 16:14:10|65.48|64.68|65.5|64.7|65.51|64.71|65.48|64.68|19
1653581660000|2022-05-26 16:14:20|65.49|64.69|65.5|64.7|65.5|64.7|65.49|64.69|8
1653581670000|2022-05-26 16:14:30|65.49|64.69|65.52|64.72|65.53|64.73|65.48|64.68|16
1653581680000|2022-05-26 16:14:40|65.53|64.73|65.5|64.7|65.53|64.73|65.5|64.7|7
1653581690000|2022-05-26 16:14:50|65.51|64.71|65.52|64.72|65.53|64.73|65.51|64.71|13
1653581700000|2022-05-26 16:15:00|65.51|64.71|65.52|64.72|65.53|64.73|65.49|64.69|16
1653581710000|2022-05-26 16:15:10|65.51|64.71|65.52|64.72|65.53|64.73|65.51|64.71|8
1653581720000|2022-05-26 16:15:20|65.51|64.71|65.49|64.69|65.54|64.74|65.47|64.67|19
1653581730000|2022-05-26 16:15:30|65.48|64.68|65.42|64.62|65.5|64.7|65.4|64.6|23
1653581740000|2022-05-26 16:15:40|65.41|64.61|65.4|64.6|65.41|64.61|65.39|64.59|12
1653581750000|2022-05-26 16:15:50|65.41|64.61|65.41|64.61|65.43|64.63|65.4|64.6|22
1653581760000|2022-05-26 16:16:00|65.43|64.63|65.43|64.63|65.45|64.65|65.41|64.61|12
1653581770000|2022-05-26 16:16:10|65.44|64.64|65.5|64.7|65.51|64.71|65.43|64.63|18
1653581780000|2022-05-26 16:16:20|65.49|64.69|65.56|64.76|65.56|64.76|65.48|64.68|27
1653581790000|2022-05-26 16:16:30|65.57|64.77|65.56|64.76|65.57|64.77|65.5|64.7|21
1653581800000|2022-05-26 16:16:40|65.57|64.77|65.57|64.77|65.58|64.78|65.56|64.76|11
1653581810000|2022-05-26 16:16:50|65.58|64.78|65.57|64.77|65.58|64.78|65.57|64.77|8
1653581820000|2022-05-26 16:17:00|65.58|64.78|65.58|64.78|65.6|64.8|65.57|64.77|13
1653581830000|2022-05-26 16:17:10|65.59|64.79|65.62|64.82|65.66|64.86|65.59|64.79|23
1653581840000|2022-05-26 16:17:20|65.63|64.83|65.7|64.9|65.71|64.91|65.63|64.83|15
1653581850000|2022-05-26 16:17:30|65.71|64.91|65.69|64.89|65.71|64.91|65.68|64.88|14
1653581860000|2022-05-26 16:17:40|65.7|64.9|65.69|64.89|65.71|64.91|65.69|64.89|12
1653581870000|2022-05-26 16:17:50|65.67|64.87|65.7|64.9|65.71|64.91|65.67|64.87|15
1653581880000|2022-05-26 16:18:00|65.71|64.91|65.69|64.89|65.73|64.93|65.68|64.88|24
1653581890000|2022-05-26 16:18:10|65.68|64.88|65.71|64.91|65.71|64.91|65.68|64.88|13
1653581900000|2022-05-26 16:18:20|65.7|64.9|65.7|64.9|65.73|64.93|65.69|64.89|12
1653581910000|2022-05-26 16:18:30|65.71|64.91|65.76|64.96|65.76|64.96|65.7|64.9|16
1653581920000|2022-05-26 16:18:40|65.75|64.95|65.72|64.92|65.78|64.98|65.71|64.91|17
1653581930000|2022-05-26 16:18:50|65.71|64.91|65.79|64.99|65.79|64.99|65.71|64.91|20
1653581940000|2022-05-26 16:19:00|65.81|65.01|65.83|65.03|65.83|65.03|65.77|64.97|22
1653581950000|2022-05-26 16:19:10|65.84|65.04|65.87|65.07|65.92|65.12|65.84|65.04|18
1653581960000|2022-05-26 16:19:20|65.89|65.09|65.99|65.19|66|65.2|65.89|65.09|15
1653581970000|2022-05-26 16:19:30|65.96|65.16|66|65.2|66|65.2|65.94|65.14|23
1653581980000|2022-05-26 16:19:40|66.01|65.21|66.14|65.34|66.19|65.39|66.01|65.21|25
1653581990000|2022-05-26 16:19:50|66.13|65.33|66|65.2|66.14|65.34|65.99|65.19|32
1653582000000|2022-05-26 16:20:00|65.98|65.18|65.93|65.13|66|65.2|65.93|65.13|24
1653582010000|2022-05-26 16:20:10|65.92|65.12|66.04|65.24|66.06|65.26|65.91|65.11|27
1653582020000|2022-05-26 16:20:20|66.03|65.23|66.03|65.23|66.05|65.25|66.02|65.22|16
1653582030000|2022-05-26 16:20:30|66.04|65.24|66.03|65.23|66.04|65.24|66.01|65.21|12
1653582040000|2022-05-26 16:20:40|66.04|65.24|66.03|65.23|66.05|65.25|66.02|65.22|22
1653582050000|2022-05-26 16:20:50|66.04|65.24|66.2|65.4|66.2|65.4|66.02|65.22|23
1653582060000|2022-05-26 16:21:00|66.19|65.39|66.2|65.4|66.2|65.4|66.11|65.31|29
1653582070000|2022-05-26 16:21:10|66.19|65.39|66.28|65.48|66.28|65.48|66.15|65.35|23
1653582080000|2022-05-26 16:21:20|66.29|65.49|66.23|65.43|66.34|65.54|66.23|65.43|25
1653582090000|2022-05-26 16:21:30|66.24|65.44|66.2|65.4|66.27|65.47|66.2|65.4|28
1653582100000|2022-05-26 16:21:40|66.24|65.44|66.16|65.36|66.24|65.44|66.12|65.32|28
1653582110000|2022-05-26 16:21:50|66.12|65.32|66.05|65.25|66.14|65.34|66.03|65.23|22
1653582120000|2022-05-26 16:22:00|66.06|65.26|66.09|65.29|66.09|65.29|66.01|65.21|21
1653582130000|2022-05-26 16:22:10|66.11|65.31|66.1|65.3|66.15|65.35|66.07|65.27|26
1653582140000|2022-05-26 16:22:20|66.09|65.29|66.09|65.29|66.12|65.32|66.04|65.24|24
1653582150000|2022-05-26 16:22:30|66.08|65.28|65.99|65.19|66.09|65.29|65.99|65.19|15
1653582160000|2022-05-26 16:22:40|66|65.2|66.06|65.26|66.09|65.29|65.99|65.19|20
1653582170000|2022-05-26 16:22:50|66.04|65.24|66.04|65.24|66.05|65.25|66.02|65.22|15
1653582180000|2022-05-26 16:23:00|66.03|65.23|66.03|65.23|66.04|65.24|66.02|65.22|10
1653582190000|2022-05-26 16:23:10|66.04|65.24|65.78|64.98|66.05|65.25|65.78|64.98|31
1653582200000|2022-05-26 16:23:20|65.77|64.97|65.8|65|65.81|65.01|65.71|64.91|26
1653582210000|2022-05-26 16:23:30|65.79|64.99|65.82|65.02|65.88|65.08|65.79|64.99|21
1653582220000|2022-05-26 16:23:40|65.81|65.01|65.81|65.01|65.84|65.04|65.79|64.99|19
1653582230000|2022-05-26 16:23:50|65.8|65|65.78|64.98|65.81|65.01|65.76|64.96|12
1653582240000|2022-05-26 16:24:00|65.77|64.97|65.73|64.93|65.8|65|65.73|64.93|22
1653582250000|2022-05-26 16:24:10|65.76|64.96|65.79|64.99|65.79|64.99|65.71|64.91|18
1653582260000|2022-05-26 16:24:20|65.78|64.98|65.7|64.9|65.78|64.98|65.67|64.87|18
1653582270000|2022-05-26 16:24:30|65.74|64.94|65.8|65|65.82|65.02|65.74|64.94|21
1653582280000|2022-05-26 16:24:40|65.79|64.99|65.84|65.04|65.84|65.04|65.79|64.99|19
1653582290000|2022-05-26 16:24:50|65.86|65.06|65.86|65.06|65.87|65.07|65.81|65.01|17
1653582300000|2022-05-26 16:25:00|65.85|65.05|65.79|64.99|65.88|65.08|65.79|64.99|25
1653582310000|2022-05-26 16:25:10|65.8|65|65.79|64.99|65.82|65.02|65.78|64.98|21
1653582320000|2022-05-26 16:25:20|65.78|64.98|65.72|64.92|65.82|65.02|65.72|64.92|19
1653582330000|2022-05-26 16:25:30|65.73|64.93|65.67|64.87|65.75|64.95|65.67|64.87|20
1653582340000|2022-05-26 16:25:40|65.69|64.89|65.69|64.89|65.7|64.9|65.67|64.87|17
1653582350000|2022-05-26 16:25:50|65.7|64.9|65.76|64.96|65.78|64.98|65.69|64.89|19
1653582360000|2022-05-26 16:26:00|65.78|64.98|65.71|64.91|65.78|64.98|65.71|64.91|20
1653582370000|2022-05-26 16:26:10|65.7|64.9|65.71|64.91|65.72|64.92|65.69|64.89|18
1653582380000|2022-05-26 16:26:20|65.72|64.92|65.71|64.91|65.72|64.92|65.71|64.91|12
1653582390000|2022-05-26 16:26:30|65.72|64.92|65.72|64.92|65.72|64.92|65.71|64.91|5
1653582400000|2022-05-26 16:26:40|65.71|64.91|65.7|64.9|65.72|64.92|65.7|64.9|18
1653582410000|2022-05-26 16:26:50|65.71|64.91|65.68|64.88|65.71|64.91|65.68|64.88|14
1653582420000|2022-05-26 16:27:00|65.72|64.92|65.63|64.83|65.72|64.92|65.63|64.83|12
1653582430000|2022-05-26 16:27:10|65.59|64.79|65.65|64.85|65.66|64.86|65.56|64.76|26
1653582440000|2022-05-26 16:27:20|65.69|64.89|65.59|64.79|65.69|64.89|65.56|64.76|24
1653582450000|2022-05-26 16:27:30|65.6|64.8|65.61|64.81|65.62|64.82|65.59|64.79|16
1653582460000|2022-05-26 16:27:40|65.6|64.8|65.58|64.78|65.6|64.8|65.58|64.78|15
1653582470000|2022-05-26 16:27:50|65.59|64.79|65.6|64.8|65.6|64.8|65.58|64.78|16
1653582480000|2022-05-26 16:28:00|65.59|64.79|65.62|64.82|65.62|64.82|65.59|64.79|14
1653582490000|2022-05-26 16:28:10|65.61|64.81|65.58|64.78|65.62|64.82|65.58|64.78|12
1653582500000|2022-05-26 16:28:20|65.59|64.79|65.71|64.91|65.71|64.91|65.55|64.75|20
1653582510000|2022-05-26 16:28:30|65.7|64.9|65.72|64.92|65.72|64.92|65.66|64.86|25
1653582520000|2022-05-26 16:28:40|65.71|64.91|65.67|64.87|65.75|64.95|65.67|64.87|9
1653582530000|2022-05-26 16:28:50|65.66|64.86|65.61|64.81|65.69|64.89|65.61|64.81|23
1653582540000|2022-05-26 16:29:00|65.62|64.82|65.69|64.89|65.7|64.9|65.61|64.81|17
1653582550000|2022-05-26 16:29:10|65.7|64.9|65.69|64.89|65.72|64.92|65.68|64.88|16
1653582560000|2022-05-26 16:29:20|65.68|64.88|65.69|64.89|65.7|64.9|65.68|64.88|14
1653582570000|2022-05-26 16:29:30|65.68|64.88|65.7|64.9|65.71|64.91|65.68|64.88|11
1653582580000|2022-05-26 16:29:40|65.71|64.91|65.71|64.91|65.73|64.93|65.69|64.89|14
1653582590000|2022-05-26 16:29:50|65.7|64.9|65.68|64.88|65.71|64.91|65.67|64.87|12
1653582600000|2022-05-26 16:30:00|65.67|64.87|65.7|64.9|65.72|64.92|65.67|64.87|19
1653582610000|2022-05-26 16:30:10|65.71|64.91|65.69|64.89|65.72|64.92|65.67|64.87|20
1653582620000|2022-05-26 16:30:20|65.68|64.88|65.68|64.88|65.7|64.9|65.61|64.81|23
1653582630000|2022-05-26 16:30:30|65.69|64.89|65.66|64.86|65.72|64.92|65.66|64.86|19
1653582640000|2022-05-26 16:30:40|65.68|64.88|65.57|64.77|65.68|64.88|65.57|64.77|21
1653582650000|2022-05-26 16:30:50|65.58|64.78|65.62|64.82|65.65|64.85|65.57|64.77|22
1653582660000|2022-05-26 16:31:00|65.64|64.84|65.69|64.89|65.7|64.9|65.64|64.84|15
1653582670000|2022-05-26 16:31:10|65.7|64.9|65.69|64.89|65.72|64.92|65.68|64.88|13
1653582680000|2022-05-26 16:31:20|65.72|64.92|65.7|64.9|65.72|64.92|65.68|64.88|6
1653582690000|2022-05-26 16:31:30|65.71|64.91|65.69|64.89|65.72|64.92|65.68|64.88|15
1653582700000|2022-05-26 16:31:40|65.68|64.88|65.7|64.9|65.7|64.9|65.65|64.85|16
1653582710000|2022-05-26 16:31:50|65.69|64.89|65.7|64.9|65.72|64.92|65.69|64.89|10
1653582720000|2022-05-26 16:32:00|65.71|64.91|65.7|64.9|65.72|64.92|65.68|64.88|15
1653582730000|2022-05-26 16:32:10|65.71|64.91|65.72|64.92|65.72|64.92|65.69|64.89|7
1653582740000|2022-05-26 16:32:20|65.71|64.91|65.77|64.97|65.82|65.02|65.71|64.91|23
1653582750000|2022-05-26 16:32:30|65.78|64.98|65.78|64.98|65.82|65.02|65.77|64.97|25
1653582760000|2022-05-26 16:32:40|65.79|64.99|65.79|64.99|65.81|65.01|65.78|64.98|13
1653582770000|2022-05-26 16:32:50|65.8|65|65.79|64.99|65.8|65|65.78|64.98|14
1653582780000|2022-05-26 16:33:00|65.8|65|65.77|64.97|65.8|65|65.77|64.97|14
1653582790000|2022-05-26 16:33:10|65.78|64.98|65.73|64.93|65.81|65.01|65.72|64.92|15
1653582800000|2022-05-26 16:33:20|65.72|64.92|65.7|64.9|65.74|64.94|65.69|64.89|16
1653582810000|2022-05-26 16:33:30|65.69|64.89|65.71|64.91|65.74|64.94|65.69|64.89|19
1653582820000|2022-05-26 16:33:40|65.72|64.92|65.68|64.88|65.72|64.92|65.66|64.86|13
1653582830000|2022-05-26 16:33:50|65.67|64.87|65.69|64.89|65.72|64.92|65.66|64.86|17
1653582840000|2022-05-26 16:34:00|65.68|64.88|65.63|64.83|65.69|64.89|65.61|64.81|12
1653582850000|2022-05-26 16:34:10|65.61|64.81|65.58|64.78|65.62|64.82|65.58|64.78|14
1653582860000|2022-05-26 16:34:20|65.57|64.77|65.58|64.78|65.63|64.83|65.57|64.77|17
1653582870000|2022-05-26 16:34:30|65.59|64.79|65.58|64.78|65.61|64.81|65.58|64.78|15
1653582880000|2022-05-26 16:34:40|65.59|64.79|65.58|64.78|65.6|64.8|65.57|64.77|18
1653582890000|2022-05-26 16:34:50|65.57|64.77|65.58|64.78|65.62|64.82|65.57|64.77|12
1653582900000|2022-05-26 16:35:00|65.57|64.77|65.57|64.77|65.6|64.8|65.57|64.77|10
1653582910000|2022-05-26 16:35:10|65.58|64.78|65.5|64.7|65.58|64.78|65.47|64.67|18
1653582920000|2022-05-26 16:35:20|65.48|64.68|65.51|64.71|65.51|64.71|65.47|64.67|17
1653582930000|2022-05-26 16:35:30|65.52|64.72|65.53|64.73|65.54|64.74|65.52|64.72|7
1653582940000|2022-05-26 16:35:40|65.52|64.72|65.51|64.71|65.52|64.72|65.51|64.71|10
1653582950000|2022-05-26 16:35:50|65.52|64.72|65.5|64.7|65.53|64.73|65.5|64.7|9
1653582960000|2022-05-26 16:36:00|65.51|64.71|65.57|64.77|65.58|64.78|65.5|64.7|14
1653582970000|2022-05-26 16:36:10|65.58|64.78|65.52|64.72|65.6|64.8|65.5|64.7|20
1653582980000|2022-05-26 16:36:20|65.51|64.71|65.51|64.71|65.52|64.72|65.5|64.7|11
1653582990000|2022-05-26 16:36:30|65.5|64.7|65.49|64.69|65.51|64.71|65.49|64.69|12
1653583000000|2022-05-26 16:36:40|65.5|64.7|65.48|64.68|65.5|64.7|65.42|64.62|21
1653583010000|2022-05-26 16:36:50|65.49|64.69|65.49|64.69|65.5|64.7|65.48|64.68|15
1653583020000|2022-05-26 16:37:00|65.51|64.71|65.51|64.71|65.52|64.72|65.48|64.68|16
1653583030000|2022-05-26 16:37:10|65.5|64.7|65.5|64.7|65.5|64.7|65.48|64.68|14
1653583040000|2022-05-26 16:37:20|65.51|64.71|65.5|64.7|65.51|64.71|65.48|64.68|17
1653583050000|2022-05-26 16:37:30|65.51|64.71|65.49|64.69|65.51|64.71|65.48|64.68|12
1653583060000|2022-05-26 16:37:40|65.5|64.7|65.48|64.68|65.5|64.7|65.48|64.68|21
1653583070000|2022-05-26 16:37:50|65.49|64.69|65.5|64.7|65.5|64.7|65.48|64.68|8
1653583080000|2022-05-26 16:38:00|65.49|64.69|65.5|64.7|65.5|64.7|65.48|64.68|16
1653583090000|2022-05-26 16:38:10|65.49|64.69|65.49|64.69|65.52|64.72|65.48|64.68|20
1653583100000|2022-05-26 16:38:20|65.5|64.7|65.58|64.78|65.6|64.8|65.5|64.7|16
1653583110000|2022-05-26 16:38:30|65.56|64.76|65.56|64.76|65.58|64.78|65.56|64.76|10
1653583120000|2022-05-26 16:38:40|65.57|64.77|65.48|64.68|65.62|64.82|65.42|64.62|24
1653583130000|2022-05-26 16:38:50|65.49|64.69|65.49|64.69|65.49|64.69|65.47|64.67|12
1653583140000|2022-05-26 16:39:00|65.5|64.7|65.48|64.68|65.5|64.7|65.48|64.68|6
1653583150000|2022-05-26 16:39:10|65.5|64.7|65.45|64.65|65.51|64.71|65.43|64.63|20
1653583160000|2022-05-26 16:39:20|65.43|64.63|65.43|64.63|65.45|64.65|65.43|64.63|9
1653583170000|2022-05-26 16:39:30|65.44|64.64|65.41|64.61|65.44|64.64|65.39|64.59|14
1653583180000|2022-05-26 16:39:40|65.42|64.62|65.41|64.61|65.44|64.64|65.41|64.61|12
1653583190000|2022-05-26 16:39:50|65.42|64.62|65.39|64.59|65.43|64.63|65.38|64.58|13
1653583200000|2022-05-26 16:40:00|65.38|64.58|65.39|64.59|65.41|64.61|65.38|64.58|15
1653583210000|2022-05-26 16:40:10|65.41|64.61|65.38|64.58|65.41|64.61|65.38|64.58|12
1653583220000|2022-05-26 16:40:20|65.37|64.57|65.33|64.53|65.4|64.6|65.32|64.52|13
1653583230000|2022-05-26 16:40:30|65.31|64.51|65.25|64.45|65.32|64.52|65.21|64.41|18
1653583240000|2022-05-26 16:40:40|65.27|64.47|65.29|64.49|65.31|64.51|65.27|64.47|21
1653583250000|2022-05-26 16:40:50|65.28|64.48|65.31|64.51|65.32|64.52|65.28|64.48|14
1653583260000|2022-05-26 16:41:00|65.32|64.52|65.27|64.47|65.32|64.52|65.27|64.47|12
1653583270000|2022-05-26 16:41:10|65.28|64.48|65.23|64.43|65.29|64.49|65.23|64.43|25
1653583280000|2022-05-26 16:41:20|65.22|64.42|65.24|64.44|65.24|64.44|65.22|64.42|19
1653583290000|2022-05-26 16:41:30|65.26|64.46|65.24|64.44|65.3|64.5|65.23|64.43|13
1653583300000|2022-05-26 16:41:40|65.23|64.43|65.27|64.47|65.3|64.5|65.21|64.41|22
1653583310000|2022-05-26 16:41:50|65.24|64.44|65.23|64.43|65.24|64.44|65.22|64.42|20
1653583320000|2022-05-26 16:42:00|65.24|64.44|65.29|64.49|65.29|64.49|65.24|64.44|13
1653583330000|2022-05-26 16:42:10|65.3|64.5|65.32|64.52|65.33|64.53|65.3|64.5|14
1653583340000|2022-05-26 16:42:20|65.31|64.51|65.31|64.51|65.33|64.53|65.31|64.51|11
1653583350000|2022-05-26 16:42:30|65.32|64.52|65.32|64.52|65.32|64.52|65.31|64.51|13
1653583360000|2022-05-26 16:42:40|65.31|64.51|65.3|64.5|65.32|64.52|65.3|64.5|15
1653583370000|2022-05-26 16:42:50|65.32|64.52|65.3|64.5|65.33|64.53|65.29|64.49|25
1653583380000|2022-05-26 16:43:00|65.31|64.51|65.33|64.53|65.35|64.55|65.29|64.49|15
1653583390000|2022-05-26 16:43:10|65.35|64.55|65.32|64.52|65.35|64.55|65.32|64.52|15
1653583400000|2022-05-26 16:43:20|65.33|64.53|65.33|64.53|65.34|64.54|65.33|64.53|7
1653583410000|2022-05-26 16:43:30|65.32|64.52|65.33|64.53|65.39|64.59|65.32|64.52|21
1653583420000|2022-05-26 16:43:40|65.32|64.52|65.29|64.49|65.32|64.52|65.28|64.48|19
1653583430000|2022-05-26 16:43:50|65.28|64.48|65.29|64.49|65.31|64.51|65.27|64.47|21
1653583440000|2022-05-26 16:44:00|65.3|64.5|65.29|64.49|65.31|64.51|65.28|64.48|24
1653583450000|2022-05-26 16:44:10|65.28|64.48|65.24|64.44|65.29|64.49|65.22|64.42|23
1653583460000|2022-05-26 16:44:20|65.22|64.42|65.22|64.42|65.23|64.43|65.21|64.41|13
1653583470000|2022-05-26 16:44:30|65.23|64.43|65.21|64.41|65.23|64.43|65.18|64.38|16
1653583480000|2022-05-26 16:44:40|65.2|64.4|65.2|64.4|65.23|64.43|65.2|64.4|9
1653583490000|2022-05-26 16:44:50|65.21|64.41|65.21|64.41|65.22|64.42|65.18|64.38|13
1653583500000|2022-05-26 16:45:00|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|18
1653583510000|2022-05-26 16:45:10|65.19|64.39|65.18|64.38|65.2|64.4|65.17|64.37|16
1653583520000|2022-05-26 16:45:20|65.19|64.39|65.18|64.38|65.19|64.39|65.11|64.31|16
1653583530000|2022-05-26 16:45:30|65.19|64.39|65.2|64.4|65.22|64.42|65.18|64.38|17
1653583540000|2022-05-26 16:45:40|65.22|64.42|65.2|64.4|65.22|64.42|65.18|64.38|15
1653583550000|2022-05-26 16:45:50|65.19|64.39|65.21|64.41|65.22|64.42|65.19|64.39|17
1653583560000|2022-05-26 16:46:00|65.19|64.39|65.2|64.4|65.22|64.42|65.19|64.39|17
1653583570000|2022-05-26 16:46:10|65.22|64.42|65.2|64.4|65.22|64.42|65.19|64.39|17
1653583580000|2022-05-26 16:46:20|65.21|64.41|65.12|64.32|65.21|64.41|65.12|64.32|11
1653583590000|2022-05-26 16:46:30|65.13|64.33|65.17|64.37|65.21|64.41|65.13|64.33|12
1653583600000|2022-05-26 16:46:40|65.18|64.38|65.17|64.37|65.19|64.39|65.15|64.35|24
1653583610000|2022-05-26 16:46:50|65.16|64.36|65.17|64.37|65.18|64.38|65.15|64.35|13
1653583620000|2022-05-26 16:47:00|65.18|64.38|65.19|64.39|65.19|64.39|65.16|64.36|19
1653583630000|2022-05-26 16:47:10|65.18|64.38|65.18|64.38|65.21|64.41|65.18|64.38|18
1653583640000|2022-05-26 16:47:20|65.19|64.39|65.16|64.36|65.19|64.39|65.12|64.32|23
1653583650000|2022-05-26 16:47:30|65.14|64.34|65.18|64.38|65.19|64.39|65.14|64.34|25
1653583660000|2022-05-26 16:47:40|65.16|64.36|65.19|64.39|65.19|64.39|65.16|64.36|18
1653583670000|2022-05-26 16:47:50|65.18|64.38|65.18|64.38|65.2|64.4|65.17|64.37|16
1653583680000|2022-05-26 16:48:00|65.19|64.39|65.2|64.4|65.21|64.41|65.18|64.38|13
1653583690000|2022-05-26 16:48:10|65.21|64.41|65.29|64.49|65.29|64.49|65.21|64.41|6
1653583700000|2022-05-26 16:48:20|65.28|64.48|65.29|64.49|65.3|64.5|65.27|64.47|20
1653583710000|2022-05-26 16:48:30|65.3|64.5|65.31|64.51|65.32|64.52|65.28|64.48|17
1653583720000|2022-05-26 16:48:40|65.3|64.5|65.32|64.52|65.33|64.53|65.3|64.5|11
1653583730000|2022-05-26 16:48:50|65.33|64.53|65.31|64.51|65.33|64.53|65.29|64.49|18
1653583740000|2022-05-26 16:49:00|65.3|64.5|65.32|64.52|65.33|64.53|65.3|64.5|10
1653583750000|2022-05-26 16:49:10|65.31|64.51|65.37|64.57|65.4|64.6|65.31|64.51|9
1653583760000|2022-05-26 16:49:20|65.36|64.56|65.36|64.56|65.39|64.59|65.36|64.56|10
1653583770000|2022-05-26 16:49:30|65.37|64.57|65.35|64.55|65.38|64.58|65.35|64.55|7
1653583780000|2022-05-26 16:49:40|65.32|64.52|65.3|64.5|65.33|64.53|65.29|64.49|10
1653583790000|2022-05-26 16:49:50|65.29|64.49|65.32|64.52|65.32|64.52|65.29|64.49|15
1653583800000|2022-05-26 16:50:00|65.31|64.51|65.31|64.51|65.32|64.52|65.29|64.49|15
1653583810000|2022-05-26 16:50:10|65.3|64.5|65.32|64.52|65.32|64.52|65.28|64.48|30
1653583820000|2022-05-26 16:50:20|65.31|64.51|65.32|64.52|65.34|64.54|65.31|64.51|17
1653583830000|2022-05-26 16:50:30|65.31|64.51|65.32|64.52|65.32|64.52|65.3|64.5|14
1653583840000|2022-05-26 16:50:40|65.31|64.51|65.31|64.51|65.32|64.52|65.3|64.5|9
1653583850000|2022-05-26 16:50:50|65.3|64.5|65.31|64.51|65.33|64.53|65.3|64.5|10
1653583860000|2022-05-26 16:51:00|65.33|64.53|65.31|64.51|65.33|64.53|65.3|64.5|10
1653583870000|2022-05-26 16:51:10|65.33|64.53|65.32|64.52|65.33|64.53|65.27|64.47|17
1653583880000|2022-05-26 16:51:20|65.33|64.53|65.31|64.51|65.33|64.53|65.3|64.5|7
1653583890000|2022-05-26 16:51:30|65.3|64.5|65.3|64.5|65.32|64.52|65.28|64.48|17
1653583900000|2022-05-26 16:51:40|65.32|64.52|65.29|64.49|65.32|64.52|65.29|64.49|17
1653583910000|2022-05-26 16:51:50|65.3|64.5|65.28|64.48|65.31|64.51|65.26|64.46|18
1653583920000|2022-05-26 16:52:00|65.29|64.49|65.29|64.49|65.32|64.52|65.27|64.47|18
1653583930000|2022-05-26 16:52:10|65.3|64.5|65.29|64.49|65.3|64.5|65.27|64.47|14
1653583940000|2022-05-26 16:52:20|65.3|64.5|65.29|64.49|65.3|64.5|65.28|64.48|11
1653583950000|2022-05-26 16:52:30|65.3|64.5|65.3|64.5|65.34|64.54|65.28|64.48|21
1653583960000|2022-05-26 16:52:40|65.31|64.51|65.31|64.51|65.33|64.53|65.31|64.51|9
1653583970000|2022-05-26 16:52:50|65.32|64.52|65.32|64.52|65.33|64.53|65.29|64.49|15
1653583980000|2022-05-26 16:53:00|65.33|64.53|65.37|64.57|65.4|64.6|65.32|64.52|19
1653583990000|2022-05-26 16:53:10|65.36|64.56|65.37|64.57|65.38|64.58|65.36|64.56|16
1653584000000|2022-05-26 16:53:20|65.38|64.58|65.38|64.58|65.41|64.61|65.38|64.58|7
1653584010000|2022-05-26 16:53:30|65.39|64.59|65.38|64.58|65.39|64.59|65.35|64.55|18
1653584020000|2022-05-26 16:53:40|65.35|64.55|65.38|64.58|65.38|64.58|65.35|64.55|10
1653584030000|2022-05-26 16:53:50|65.37|64.57|65.4|64.6|65.4|64.6|65.37|64.57|14
1653584040000|2022-05-26 16:54:00|65.39|64.59|65.38|64.58|65.4|64.6|65.36|64.56|16
1653584050000|2022-05-26 16:54:10|65.39|64.59|65.32|64.52|65.39|64.59|65.32|64.52|9
1653584060000|2022-05-26 16:54:20|65.33|64.53|65.33|64.53|65.33|64.53|65.33|64.53|1
1653584070000|2022-05-26 16:54:30|65.36|64.56|65.4|64.6|65.4|64.6|65.36|64.56|9
1653584080000|2022-05-26 16:54:40|65.39|64.59|65.39|64.59|65.4|64.6|65.39|64.59|3
1653584090000|2022-05-26 16:54:50|65.4|64.6|65.4|64.6|65.41|64.61|65.39|64.59|11
1653584100000|2022-05-26 16:55:00|65.41|64.61|65.41|64.61|65.42|64.62|65.4|64.6|11
1653584110000|2022-05-26 16:55:10|65.4|64.6|65.41|64.61|65.41|64.61|65.39|64.59|16
1653584120000|2022-05-26 16:55:20|65.4|64.6|65.4|64.6|65.41|64.61|65.4|64.6|15
1653584130000|2022-05-26 16:55:30|65.41|64.61|65.41|64.61|65.41|64.61|65.4|64.6|5
1653584140000|2022-05-26 16:55:40|65.4|64.6|65.41|64.61|65.41|64.61|65.39|64.59|8
1653584150000|2022-05-26 16:55:50|65.4|64.6|65.41|64.61|65.41|64.61|65.4|64.6|20
1653584160000|2022-05-26 16:56:00|65.42|64.62|65.41|64.61|65.42|64.62|65.4|64.6|13
1653584170000|2022-05-26 16:56:10|65.4|64.6|65.39|64.59|65.41|64.61|65.39|64.59|14
1653584180000|2022-05-26 16:56:20|65.4|64.6|65.33|64.53|65.4|64.6|65.32|64.52|7
1653584190000|2022-05-26 16:56:30|65.32|64.52|65.32|64.52|65.33|64.53|65.31|64.51|5
1653584200000|2022-05-26 16:56:40|65.31|64.51|65.31|64.51|65.33|64.53|65.3|64.5|12
1653584210000|2022-05-26 16:56:50|65.32|64.52|65.39|64.59|65.39|64.59|65.32|64.52|10
1653584220000|2022-05-26 16:57:00|65.38|64.58|65.33|64.53|65.41|64.61|65.33|64.53|15
1653584230000|2022-05-26 16:57:10|65.32|64.52|65.3|64.5|65.33|64.53|65.29|64.49|17
1653584240000|2022-05-26 16:57:20|65.31|64.51|65.34|64.54|65.35|64.55|65.3|64.5|18
1653584250000|2022-05-26 16:57:30|65.32|64.52|65.33|64.53|65.34|64.54|65.32|64.52|12
1653584260000|2022-05-26 16:57:40|65.32|64.52|65.32|64.52|65.33|64.53|65.32|64.52|5
1653584270000|2022-05-26 16:57:50|65.31|64.51|65.33|64.53|65.33|64.53|65.31|64.51|7
1653584280000|2022-05-26 16:58:00|65.32|64.52|65.33|64.53|65.35|64.55|65.32|64.52|17
1653584290000|2022-05-26 16:58:10|65.35|64.55|65.32|64.52|65.35|64.55|65.31|64.51|13
1653584300000|2022-05-26 16:58:20|65.31|64.51|65.31|64.51|65.33|64.53|65.29|64.49|10
1653584310000|2022-05-26 16:58:30|65.3|64.5|65.31|64.51|65.32|64.52|65.3|64.5|18
1653584320000|2022-05-26 16:58:40|65.3|64.5|65.3|64.5|65.31|64.51|65.29|64.49|11
1653584330000|2022-05-26 16:58:50|65.29|64.49|65.3|64.5|65.32|64.52|65.29|64.49|14
1653584340000|2022-05-26 16:59:00|65.31|64.51|65.3|64.5|65.31|64.51|65.29|64.49|12
1653584350000|2022-05-26 16:59:10|65.29|64.49|65.3|64.5|65.31|64.51|65.28|64.48|14
1653584360000|2022-05-26 16:59:20|65.31|64.51|65.32|64.52|65.32|64.52|65.3|64.5|4
1653584370000|2022-05-26 16:59:30|65.31|64.51|65.32|64.52|65.32|64.52|65.3|64.5|8
1653584380000|2022-05-26 16:59:40|65.31|64.51|65.38|64.58|65.38|64.58|65.3|64.5|12
1653584390000|2022-05-26 16:59:50|65.37|64.57|65.38|64.58|65.39|64.59|65.37|64.57|8
1653584400000|2022-05-26 17:00:00|65.39|64.59|65.39|64.59|65.43|64.63|65.39|64.59|12
1653584410000|2022-05-26 17:00:10|65.4|64.6|65.39|64.59|65.4|64.6|65.36|64.56|19
1653584420000|2022-05-26 17:00:20|65.4|64.6|65.4|64.6|65.4|64.6|65.39|64.59|5
1653584430000|2022-05-26 17:00:30|65.41|64.61|65.4|64.6|65.41|64.61|65.4|64.6|6
1653584440000|2022-05-26 17:00:40|65.39|64.59|65.39|64.59|65.4|64.6|65.39|64.59|11
1653584450000|2022-05-26 17:00:50|65.4|64.6|65.39|64.59|65.4|64.6|65.38|64.58|11
1653584460000|2022-05-26 17:01:00|65.41|64.61|65.41|64.61|65.41|64.61|65.4|64.6|11
1653584470000|2022-05-26 17:01:10|65.4|64.6|65.41|64.61|65.43|64.63|65.4|64.6|11
1653584480000|2022-05-26 17:01:20|65.4|64.6|65.41|64.61|65.43|64.63|65.4|64.6|13
1653584490000|2022-05-26 17:01:30|65.42|64.62|65.4|64.6|65.42|64.62|65.39|64.59|15
1653584500000|2022-05-26 17:01:40|65.39|64.59|65.4|64.6|65.4|64.6|65.39|64.59|2
1653584510000|2022-05-26 17:01:50|65.39|64.59|65.4|64.6|65.42|64.62|65.39|64.59|9
1653584520000|2022-05-26 17:02:00|65.39|64.59|65.4|64.6|65.42|64.62|65.39|64.59|17
1653584530000|2022-05-26 17:02:10|65.41|64.61|65.43|64.63|65.44|64.64|65.41|64.61|14
1653584540000|2022-05-26 17:02:20|65.42|64.62|65.5|64.7|65.5|64.7|65.42|64.62|13
1653584550000|2022-05-26 17:02:30|65.49|64.69|65.49|64.69|65.5|64.7|65.49|64.69|3
1653584560000|2022-05-26 17:02:40|65.5|64.7|65.52|64.72|65.53|64.73|65.49|64.69|13
1653584570000|2022-05-26 17:02:50|65.53|64.73|65.53|64.73|65.54|64.74|65.52|64.72|14
1653584580000|2022-05-26 17:03:00|65.52|64.72|65.6|64.8|65.63|64.83|65.52|64.72|16
1653584590000|2022-05-26 17:03:10|65.59|64.79|65.6|64.8|65.7|64.9|65.59|64.79|25
1653584600000|2022-05-26 17:03:20|65.61|64.81|65.54|64.74|65.62|64.82|65.52|64.72|19
1653584610000|2022-05-26 17:03:30|65.53|64.73|65.53|64.73|65.54|64.74|65.53|64.73|5
1653584620000|2022-05-26 17:03:40|65.54|64.74|65.54|64.74|65.61|64.81|65.51|64.71|18
1653584630000|2022-05-26 17:03:50|65.53|64.73|65.53|64.73|65.54|64.74|65.52|64.72|13
1653584640000|2022-05-26 17:04:00|65.52|64.72|65.55|64.75|65.55|64.75|65.52|64.72|10
1653584650000|2022-05-26 17:04:10|65.54|64.74|65.55|64.75|65.55|64.75|65.54|64.74|4
1653584660000|2022-05-26 17:04:20|65.54|64.74|65.53|64.73|65.54|64.74|65.53|64.73|6
1653584670000|2022-05-26 17:04:30|65.52|64.72|65.5|64.7|65.52|64.72|65.5|64.7|15
1653584680000|2022-05-26 17:04:40|65.51|64.71|65.51|64.71|65.53|64.73|65.49|64.69|13
1653584690000|2022-05-26 17:04:50|65.52|64.72|65.51|64.71|65.52|64.72|65.51|64.71|6
1653584700000|2022-05-26 17:05:00|65.5|64.7|65.5|64.7|65.51|64.71|65.49|64.69|12
1653584710000|2022-05-26 17:05:10|65.51|64.71|65.49|64.69|65.51|64.71|65.49|64.69|9
1653584720000|2022-05-26 17:05:20|65.5|64.7|65.52|64.72|65.53|64.73|65.49|64.69|13
1653584730000|2022-05-26 17:05:30|65.53|64.73|65.6|64.8|65.6|64.8|65.52|64.72|13
1653584740000|2022-05-26 17:05:40|65.61|64.81|65.6|64.8|65.61|64.81|65.58|64.78|19
1653584750000|2022-05-26 17:05:50|65.59|64.79|65.61|64.81|65.61|64.81|65.58|64.78|13
1653584760000|2022-05-26 17:06:00|65.6|64.8|65.52|64.72|65.6|64.8|65.52|64.72|16
1653584770000|2022-05-26 17:06:10|65.53|64.73|65.52|64.72|65.53|64.73|65.51|64.71|8
1653584780000|2022-05-26 17:06:20|65.53|64.73|65.52|64.72|65.53|64.73|65.51|64.71|15
1653584790000|2022-05-26 17:06:30|65.51|64.71|65.52|64.72|65.52|64.72|65.51|64.71|12
1653584800000|2022-05-26 17:06:40|65.53|64.73|65.51|64.71|65.53|64.73|65.51|64.71|11
1653584810000|2022-05-26 17:06:50|65.53|64.73|65.49|64.69|65.53|64.73|65.48|64.68|11
1653584820000|2022-05-26 17:07:00|65.5|64.7|65.5|64.7|65.5|64.7|65.47|64.67|16
1653584830000|2022-05-26 17:07:10|65.51|64.71|65.51|64.71|65.53|64.73|65.51|64.71|9
1653584840000|2022-05-26 17:07:20|65.5|64.7|65.5|64.7|65.51|64.71|65.49|64.69|13
1653584850000|2022-05-26 17:07:30|65.51|64.71|65.51|64.71|65.51|64.71|65.49|64.69|5
1653584860000|2022-05-26 17:07:40|65.5|64.7|65.5|64.7|65.51|64.71|65.49|64.69|15
1653584870000|2022-05-26 17:07:50|65.49|64.69|65.51|64.71|65.51|64.71|65.49|64.69|5
1653584880000|2022-05-26 17:08:00|65.5|64.7|65.48|64.68|65.5|64.7|65.47|64.67|15
1653584890000|2022-05-26 17:08:10|65.45|64.65|65.41|64.61|65.45|64.65|65.39|64.59|21
1653584900000|2022-05-26 17:08:20|65.4|64.6|65.42|64.62|65.42|64.62|65.4|64.6|7
1653584910000|2022-05-26 17:08:30|65.43|64.63|65.43|64.63|65.45|64.65|65.42|64.62|10
1653584920000|2022-05-26 17:08:40|65.42|64.62|65.42|64.62|65.43|64.63|65.41|64.61|5
1653584930000|2022-05-26 17:08:50|65.41|64.61|65.41|64.61|65.41|64.61|65.39|64.59|6
1653584940000|2022-05-26 17:09:00|65.42|64.62|65.42|64.62|65.42|64.62|65.39|64.59|17
1653584950000|2022-05-26 17:09:10|65.43|64.63|65.44|64.64|65.45|64.65|65.43|64.63|8
1653584960000|2022-05-26 17:09:20|65.45|64.65|65.49|64.69|65.5|64.7|65.45|64.65|13
1653584970000|2022-05-26 17:09:30|65.5|64.7|65.47|64.67|65.5|64.7|65.47|64.67|15
1653584980000|2022-05-26 17:09:40|65.45|64.65|65.46|64.66|65.46|64.66|65.44|64.64|6
1653584990000|2022-05-26 17:09:50|65.49|64.69|65.45|64.65|65.49|64.69|65.44|64.64|18
1653585000000|2022-05-26 17:10:00|65.44|64.64|65.43|64.63|65.49|64.69|65.42|64.62|13
1653585010000|2022-05-26 17:10:10|65.42|64.62|65.44|64.64|65.45|64.65|65.42|64.62|9
1653585020000|2022-05-26 17:10:20|65.45|64.65|65.44|64.64|65.45|64.65|65.43|64.63|14
1653585030000|2022-05-26 17:10:30|65.45|64.65|65.44|64.64|65.45|64.65|65.43|64.63|6
1653585040000|2022-05-26 17:10:40|65.45|64.65|65.4|64.6|65.45|64.65|65.39|64.59|15
1653585050000|2022-05-26 17:10:50|65.41|64.61|65.4|64.6|65.43|64.63|65.38|64.58|14
1653585060000|2022-05-26 17:11:00|65.41|64.61|65.39|64.59|65.43|64.63|65.39|64.59|14
1653585070000|2022-05-26 17:11:10|65.38|64.58|65.34|64.54|65.41|64.61|65.33|64.53|21
1653585080000|2022-05-26 17:11:20|65.32|64.52|65.34|64.54|65.34|64.54|65.32|64.52|10
1653585090000|2022-05-26 17:11:30|65.33|64.53|65.34|64.54|65.34|64.54|65.32|64.52|18
1653585100000|2022-05-26 17:11:40|65.33|64.53|65.21|64.41|65.34|64.54|65.2|64.4|13
1653585110000|2022-05-26 17:11:50|65.2|64.4|65.19|64.39|65.21|64.41|65.18|64.38|18
1653585120000|2022-05-26 17:12:00|65.2|64.4|65.19|64.39|65.21|64.41|65.17|64.37|18
1653585130000|2022-05-26 17:12:10|65.2|64.4|65.19|64.39|65.2|64.4|65.19|64.39|12
1653585140000|2022-05-26 17:12:20|65.2|64.4|65.18|64.38|65.2|64.4|65.18|64.38|7
1653585150000|2022-05-26 17:12:30|65.19|64.39|65.19|64.39|65.19|64.39|65.18|64.38|11
1653585160000|2022-05-26 17:12:40|65.18|64.38|65.18|64.38|65.19|64.39|65.13|64.33|16
1653585170000|2022-05-26 17:12:50|65.19|64.39|65.18|64.38|65.2|64.4|65.17|64.37|12
1653585180000|2022-05-26 17:13:00|65.17|64.37|65.12|64.32|65.19|64.39|65.12|64.32|10
1653585190000|2022-05-26 17:13:10|65.13|64.33|65.11|64.31|65.13|64.33|65.11|64.31|9
1653585200000|2022-05-26 17:13:20|65.12|64.32|65.12|64.32|65.14|64.34|65.1|64.3|9
1653585210000|2022-05-26 17:13:30|65.11|64.31|65.13|64.33|65.14|64.34|65.11|64.31|20
1653585220000|2022-05-26 17:13:40|65.14|64.34|65.14|64.34|65.14|64.34|65.1|64.3|16
1653585230000|2022-05-26 17:13:50|65.13|64.33|65.14|64.34|65.15|64.35|65.13|64.33|9
1653585240000|2022-05-26 17:14:00|65.15|64.35|65.16|64.36|65.16|64.36|65.14|64.34|20
1653585250000|2022-05-26 17:14:10|65.15|64.35|65.19|64.39|65.21|64.41|65.15|64.35|15
1653585260000|2022-05-26 17:14:20|65.2|64.4|65.21|64.41|65.23|64.43|65.19|64.39|11
1653585270000|2022-05-26 17:14:30|65.23|64.43|65.21|64.41|65.23|64.43|65.2|64.4|6
1653585280000|2022-05-26 17:14:40|65.22|64.42|65.22|64.42|65.23|64.43|65.21|64.41|7
1653585290000|2022-05-26 17:14:50|65.21|64.41|65.22|64.42|65.22|64.42|65.21|64.41|2
1653585300000|2022-05-26 17:15:00|65.21|64.41|65.22|64.42|65.22|64.42|65.21|64.41|4
1653585310000|2022-05-26 17:15:10|65.21|64.41|65.23|64.43|65.23|64.43|65.2|64.4|15
1653585320000|2022-05-26 17:15:20|65.22|64.42|65.23|64.43|65.25|64.45|65.22|64.42|12
1653585330000|2022-05-26 17:15:30|65.22|64.42|65.23|64.43|65.24|64.44|65.22|64.42|10
1653585340000|2022-05-26 17:15:40|65.22|64.42|65.23|64.43|65.24|64.44|65.21|64.41|14
1653585350000|2022-05-26 17:15:50|65.24|64.44|65.23|64.43|65.24|64.44|65.22|64.42|8
1653585360000|2022-05-26 17:16:00|65.24|64.44|65.2|64.4|65.24|64.44|65.2|64.4|9
1653585370000|2022-05-26 17:16:10|65.21|64.41|65.21|64.41|65.21|64.41|65.2|64.4|5
1653585380000|2022-05-26 17:16:20|65.2|64.4|65.21|64.41|65.21|64.41|65.19|64.39|14
1653585390000|2022-05-26 17:16:30|65.2|64.4|65.22|64.42|65.22|64.42|65.19|64.39|13
1653585400000|2022-05-26 17:16:40|65.21|64.41|65.21|64.41|65.22|64.42|65.21|64.41|13
1653585410000|2022-05-26 17:16:50|65.22|64.42|65.22|64.42|65.23|64.43|65.21|64.41|11
1653585420000|2022-05-26 17:17:00|65.23|64.43|65.19|64.39|65.24|64.44|65.17|64.37|22
1653585430000|2022-05-26 17:17:10|65.2|64.4|65.2|64.4|65.2|64.4|65.18|64.38|12
1653585440000|2022-05-26 17:17:20|65.19|64.39|65.21|64.41|65.21|64.41|65.19|64.39|5
1653585450000|2022-05-26 17:17:30|65.23|64.43|65.23|64.43|65.23|64.43|65.22|64.42|7
1653585460000|2022-05-26 17:17:40|65.22|64.42|65.23|64.43|65.23|64.43|65.22|64.42|6
1653585470000|2022-05-26 17:17:50|65.22|64.42|65.22|64.42|65.24|64.44|65.21|64.41|17
1653585480000|2022-05-26 17:18:00|65.24|64.44|65.23|64.43|65.24|64.44|65.22|64.42|7
1653585490000|2022-05-26 17:18:10|65.24|64.44|65.32|64.52|65.32|64.52|65.24|64.44|15
1653585500000|2022-05-26 17:18:20|65.31|64.51|65.3|64.5|65.32|64.52|65.3|64.5|10
1653585510000|2022-05-26 17:18:30|65.31|64.51|65.32|64.52|65.32|64.52|65.3|64.5|14
1653585520000|2022-05-26 17:18:40|65.31|64.51|65.32|64.52|65.33|64.53|65.31|64.51|10
1653585530000|2022-05-26 17:18:50|65.31|64.51|65.29|64.49|65.32|64.52|65.28|64.48|15
1653585540000|2022-05-26 17:19:00|65.3|64.5|65.31|64.51|65.31|64.51|65.29|64.49|8
1653585550000|2022-05-26 17:19:10|65.32|64.52|65.29|64.49|65.32|64.52|65.28|64.48|15
1653585560000|2022-05-26 17:19:20|65.3|64.5|65.3|64.5|65.31|64.51|65.29|64.49|5
1653585570000|2022-05-26 17:19:30|65.31|64.51|65.3|64.5|65.31|64.51|65.29|64.49|4
1653585580000|2022-05-26 17:19:40|65.31|64.51|65.3|64.5|65.31|64.51|65.3|64.5|4
1653585590000|2022-05-26 17:19:50|65.29|64.49|65.28|64.48|65.29|64.49|65.28|64.48|4
1653585600000|2022-05-26 17:20:00|65.29|64.49|65.31|64.51|65.31|64.51|65.28|64.48|11
1653585610000|2022-05-26 17:20:10|65.3|64.5|65.31|64.51|65.31|64.51|65.29|64.49|12
1653585620000|2022-05-26 17:20:20|65.3|64.5|65.3|64.5|65.31|64.51|65.3|64.5|9
1653585630000|2022-05-26 17:20:30|65.31|64.51|65.31|64.51|65.32|64.52|65.3|64.5|5
1653585640000|2022-05-26 17:20:40|65.3|64.5|65.3|64.5|65.31|64.51|65.29|64.49|11
1653585650000|2022-05-26 17:20:50|65.31|64.51|65.38|64.58|65.38|64.58|65.3|64.5|12
1653585660000|2022-05-26 17:21:00|65.37|64.57|65.42|64.62|65.42|64.62|65.37|64.57|19
1653585670000|2022-05-26 17:21:10|65.41|64.61|65.35|64.55|65.42|64.62|65.35|64.55|13
1653585680000|2022-05-26 17:21:20|65.38|64.58|65.39|64.59|65.41|64.61|65.37|64.57|14
1653585690000|2022-05-26 17:21:30|65.37|64.57|65.4|64.6|65.41|64.61|65.37|64.57|16
1653585710000|2022-05-26 17:21:50|65.41|64.61|65.4|64.6|65.41|64.61|65.4|64.6|10
1653585720000|2022-05-26 17:22:00|65.41|64.61|65.41|64.61|65.42|64.62|65.39|64.59|9
1653585730000|2022-05-26 17:22:10|65.4|64.6|65.41|64.61|65.43|64.63|65.4|64.6|10
1653585740000|2022-05-26 17:22:20|65.4|64.6|65.4|64.6|65.41|64.61|65.4|64.6|9
1653585750000|2022-05-26 17:22:30|65.41|64.61|65.42|64.62|65.42|64.62|65.39|64.59|12
1653585760000|2022-05-26 17:22:40|65.41|64.61|65.42|64.62|65.42|64.62|65.39|64.59|15
1653585770000|2022-05-26 17:22:50|65.4|64.6|65.34|64.54|65.41|64.61|65.32|64.52|11
1653585780000|2022-05-26 17:23:00|65.33|64.53|65.35|64.55|65.35|64.55|65.33|64.53|9
1653585790000|2022-05-26 17:23:10|65.36|64.56|65.39|64.59|65.4|64.6|65.35|64.55|7
1653585800000|2022-05-26 17:23:20|65.4|64.6|65.39|64.59|65.41|64.61|65.38|64.58|15
1653585810000|2022-05-26 17:23:30|65.4|64.6|65.33|64.53|65.4|64.6|65.33|64.53|12
1653585820000|2022-05-26 17:23:40|65.34|64.54|65.34|64.54|65.34|64.54|65.33|64.53|13
1653585830000|2022-05-26 17:23:50|65.33|64.53|65.34|64.54|65.34|64.54|65.33|64.53|6
1653585840000|2022-05-26 17:24:00|65.33|64.53|65.35|64.55|65.35|64.55|65.33|64.53|16
1653585850000|2022-05-26 17:24:10|65.36|64.56|65.39|64.59|65.39|64.59|65.35|64.55|4
1653585860000|2022-05-26 17:24:20|65.4|64.6|65.4|64.6|65.42|64.62|65.39|64.59|19
1653585880000|2022-05-26 17:24:40|65.39|64.59|65.4|64.6|65.41|64.61|65.39|64.59|12
1653585890000|2022-05-26 17:24:50|65.38|64.58|65.4|64.6|65.4|64.6|65.38|64.58|17
1653585900000|2022-05-26 17:25:00|65.39|64.59|65.33|64.53|65.39|64.59|65.31|64.51|10
1653585910000|2022-05-26 17:25:10|65.34|64.54|65.32|64.52|65.34|64.54|65.32|64.52|9
1653585920000|2022-05-26 17:25:20|65.33|64.53|65.32|64.52|65.33|64.53|65.32|64.52|10
1653585930000|2022-05-26 17:25:30|65.33|64.53|65.32|64.52|65.34|64.54|65.32|64.52|10
1653585940000|2022-05-26 17:25:40|65.31|64.51|65.32|64.52|65.32|64.52|65.31|64.51|2
1653585950000|2022-05-26 17:25:50|65.33|64.53|65.33|64.53|65.33|64.53|65.32|64.52|7
1653585960000|2022-05-26 17:26:00|65.34|64.54|65.39|64.59|65.42|64.62|65.34|64.54|16
1653585970000|2022-05-26 17:26:10|65.4|64.6|65.4|64.6|65.41|64.61|65.39|64.59|14
1653585980000|2022-05-26 17:26:20|65.41|64.61|65.41|64.61|65.42|64.62|65.4|64.6|14
1653585990000|2022-05-26 17:26:30|65.4|64.6|65.4|64.6|65.41|64.61|65.4|64.6|3
1653586000000|2022-05-26 17:26:40|65.41|64.61|65.4|64.6|65.42|64.62|65.4|64.6|6
1653586010000|2022-05-26 17:26:50|65.41|64.61|65.41|64.61|65.41|64.61|65.4|64.6|5
1653586020000|2022-05-26 17:27:00|65.4|64.6|65.4|64.6|65.41|64.61|65.39|64.59|15
1653586030000|2022-05-26 17:27:10|65.39|64.59|65.38|64.58|65.41|64.61|65.38|64.58|9
1653586040000|2022-05-26 17:27:20|65.4|64.6|65.39|64.59|65.4|64.6|65.38|64.58|6
1653586050000|2022-05-26 17:27:30|65.4|64.6|65.34|64.54|65.4|64.6|65.33|64.53|14
1653586060000|2022-05-26 17:27:40|65.33|64.53|65.34|64.54|65.34|64.54|65.33|64.53|2
1653586070000|2022-05-26 17:27:50|65.33|64.53|65.33|64.53|65.34|64.54|65.33|64.53|7
1653586080000|2022-05-26 17:28:00|65.35|64.55|65.39|64.59|65.39|64.59|65.33|64.53|16
1653586090000|2022-05-26 17:28:10|65.38|64.58|65.34|64.54|65.39|64.59|65.33|64.53|12
1653586100000|2022-05-26 17:28:20|65.36|64.56|65.39|64.59|65.41|64.61|65.36|64.56|10
1653586110000|2022-05-26 17:28:30|65.41|64.61|65.39|64.59|65.41|64.61|65.39|64.59|13
1653586130000|2022-05-26 17:28:50|65.4|64.6|65.4|64.6|65.4|64.6|65.38|64.58|6
1653586140000|2022-05-26 17:29:00|65.38|64.58|65.4|64.6|65.4|64.6|65.38|64.58|5
1653586150000|2022-05-26 17:29:10|65.39|64.59|65.39|64.59|65.4|64.6|65.39|64.59|5
1653586160000|2022-05-26 17:29:20|65.41|64.61|65.41|64.61|65.42|64.62|65.39|64.59|14
1653586170000|2022-05-26 17:29:30|65.4|64.6|65.35|64.55|65.41|64.61|65.35|64.55|10
1653586180000|2022-05-26 17:29:40|65.34|64.54|65.35|64.55|65.36|64.56|65.34|64.54|4
1653586190000|2022-05-26 17:29:50|65.34|64.54|65.34|64.54|65.35|64.55|65.34|64.54|5
1653586200000|2022-05-26 17:30:00|65.33|64.53|65.35|64.55|65.36|64.56|65.33|64.53|11
1653586210000|2022-05-26 17:30:10|65.36|64.56|65.34|64.54|65.36|64.56|65.33|64.53|11
1653586220000|2022-05-26 17:30:20|65.35|64.55|65.33|64.53|65.35|64.55|65.33|64.53|5
1653586230000|2022-05-26 17:30:30|65.34|64.54|65.34|64.54|65.35|64.55|65.33|64.53|14
1653586240000|2022-05-26 17:30:40|65.35|64.55|65.33|64.53|65.35|64.55|65.32|64.52|9
1653586250000|2022-05-26 17:30:50|65.32|64.52|65.29|64.49|65.33|64.53|65.29|64.49|10
1653586260000|2022-05-26 17:31:00|65.3|64.5|65.3|64.5|65.3|64.5|65.29|64.49|3
1653586270000|2022-05-26 17:31:10|65.29|64.49|65.3|64.5|65.3|64.5|65.27|64.47|15
1653586280000|2022-05-26 17:31:20|65.29|64.49|65.3|64.5|65.3|64.5|65.28|64.48|14
1653586290000|2022-05-26 17:31:30|65.31|64.51|65.31|64.51|65.32|64.52|65.3|64.5|7
1653586300000|2022-05-26 17:31:40|65.3|64.5|65.3|64.5|65.3|64.5|65.3|64.5|1
1653586320000|2022-05-26 17:32:00|65.31|64.51|65.3|64.5|65.32|64.52|65.3|64.5|4
1653586330000|2022-05-26 17:32:10|65.31|64.51|65.39|64.59|65.39|64.59|65.3|64.5|14
1653586340000|2022-05-26 17:32:20|65.4|64.6|65.42|64.62|65.42|64.62|65.39|64.59|9
1653586350000|2022-05-26 17:32:30|65.43|64.63|65.41|64.61|65.44|64.64|65.4|64.6|13
1653586360000|2022-05-26 17:32:40|65.42|64.62|65.39|64.59|65.43|64.63|65.39|64.59|11
1653586370000|2022-05-26 17:32:50|65.38|64.58|65.37|64.57|65.39|64.59|65.37|64.57|9
1653586380000|2022-05-26 17:33:00|65.38|64.58|65.37|64.57|65.38|64.58|65.36|64.56|4
1653586390000|2022-05-26 17:33:10|65.38|64.58|65.38|64.58|65.39|64.59|65.37|64.57|9
1653586400000|2022-05-26 17:33:20|65.39|64.59|65.4|64.6|65.4|64.6|65.38|64.58|8
1653586410000|2022-05-26 17:33:30|65.39|64.59|65.41|64.61|65.41|64.61|65.39|64.59|5
1653586420000|2022-05-26 17:33:40|65.4|64.6|65.43|64.63|65.43|64.63|65.4|64.6|8
1653586430000|2022-05-26 17:33:50|65.42|64.62|65.45|64.65|65.46|64.66|65.42|64.62|13
1653586440000|2022-05-26 17:34:00|65.44|64.64|65.42|64.62|65.45|64.65|65.41|64.61|13
1653586450000|2022-05-26 17:34:10|65.41|64.61|65.39|64.59|65.41|64.61|65.39|64.59|7
1653586460000|2022-05-26 17:34:20|65.4|64.6|65.4|64.6|65.42|64.62|65.37|64.57|15
1653586470000|2022-05-26 17:34:30|65.39|64.59|65.4|64.6|65.41|64.61|65.39|64.59|6
1653586480000|2022-05-26 17:34:40|65.39|64.59|65.39|64.59|65.42|64.62|65.39|64.59|11
1653586490000|2022-05-26 17:34:50|65.42|64.62|65.39|64.59|65.42|64.62|65.39|64.59|4
1653586500000|2022-05-26 17:35:00|65.35|64.55|65.31|64.51|65.35|64.55|65.31|64.51|13
1653586510000|2022-05-26 17:35:10|65.33|64.53|65.32|64.52|65.38|64.58|65.32|64.52|16
1653586520000|2022-05-26 17:35:20|65.33|64.53|65.32|64.52|65.34|64.54|65.3|64.5|14
1653586530000|2022-05-26 17:35:30|65.31|64.51|65.34|64.54|65.34|64.54|65.31|64.51|8
1653586540000|2022-05-26 17:35:40|65.33|64.53|65.33|64.53|65.34|64.54|65.32|64.52|11
1653586550000|2022-05-26 17:35:50|65.34|64.54|65.33|64.53|65.34|64.54|65.32|64.52|7
1653586560000|2022-05-26 17:36:00|65.32|64.52|65.3|64.5|65.33|64.53|65.3|64.5|12
1653586570000|2022-05-26 17:36:10|65.31|64.51|65.31|64.51|65.31|64.51|65.3|64.5|7
1653586580000|2022-05-26 17:36:20|65.32|64.52|65.3|64.5|65.32|64.52|65.3|64.5|16
1653586590000|2022-05-26 17:36:30|65.33|64.53|65.32|64.52|65.33|64.53|65.3|64.5|8
1653586600000|2022-05-26 17:36:40|65.3|64.5|65.29|64.49|65.3|64.5|65.29|64.49|2
1653586610000|2022-05-26 17:36:50|65.3|64.5|65.3|64.5|65.3|64.5|65.28|64.48|10
1653586620000|2022-05-26 17:37:00|65.29|64.49|65.32|64.52|65.32|64.52|65.28|64.48|15
1653586630000|2022-05-26 17:37:10|65.31|64.51|65.3|64.5|65.32|64.52|65.3|64.5|6
1653586640000|2022-05-26 17:37:20|65.31|64.51|65.29|64.49|65.32|64.52|65.29|64.49|15
1653586650000|2022-05-26 17:37:30|65.3|64.5|65.29|64.49|65.31|64.51|65.29|64.49|8
1653586660000|2022-05-26 17:37:40|65.3|64.5|65.31|64.51|65.32|64.52|65.29|64.49|7
1653586670000|2022-05-26 17:37:50|65.32|64.52|65.31|64.51|65.33|64.53|65.31|64.51|15
1653586680000|2022-05-26 17:38:00|65.32|64.52|65.3|64.5|65.32|64.52|65.3|64.5|13
1653586690000|2022-05-26 17:38:10|65.31|64.51|65.29|64.49|65.31|64.51|65.28|64.48|5
1653586700000|2022-05-26 17:38:20|65.3|64.5|65.3|64.5|65.3|64.5|65.3|64.5|1
1653586710000|2022-05-26 17:38:30|65.29|64.49|65.3|64.5|65.3|64.5|65.28|64.48|5
1653586720000|2022-05-26 17:38:40|65.28|64.48|65.29|64.49|65.3|64.5|65.28|64.48|15
1653586730000|2022-05-26 17:38:50|65.3|64.5|65.29|64.49|65.3|64.5|65.29|64.49|4
1653586740000|2022-05-26 17:39:00|65.27|64.47|65.21|64.41|65.28|64.48|65.2|64.4|13
1653586750000|2022-05-26 17:39:10|65.2|64.4|65.2|64.4|65.21|64.41|65.2|64.4|11
1653586760000|2022-05-26 17:39:20|65.21|64.41|65.21|64.41|65.21|64.41|65.2|64.4|5
1653586770000|2022-05-26 17:39:30|65.2|64.4|65.23|64.43|65.23|64.43|65.2|64.4|10
1653586780000|2022-05-26 17:39:40|65.24|64.44|65.24|64.44|65.24|64.44|65.23|64.43|5
1653586790000|2022-05-26 17:39:50|65.23|64.43|65.23|64.43|65.24|64.44|65.22|64.42|11
1653586800000|2022-05-26 17:40:00|65.24|64.44|65.22|64.42|65.25|64.45|65.21|64.41|13
1653586820000|2022-05-26 17:40:20|65.21|64.41|65.22|64.42|65.22|64.42|65.21|64.41|4
1653586830000|2022-05-26 17:40:30|65.21|64.41|65.23|64.43|65.23|64.43|65.21|64.41|9
1653586840000|2022-05-26 17:40:40|65.22|64.42|65.22|64.42|65.23|64.43|65.22|64.42|3
1653586850000|2022-05-26 17:40:50|65.21|64.41|65.22|64.42|65.22|64.42|65.21|64.41|6
1653586860000|2022-05-26 17:41:00|65.23|64.43|65.22|64.42|65.23|64.43|65.22|64.42|4
1653586870000|2022-05-26 17:41:10|65.23|64.43|65.2|64.4|65.23|64.43|65.2|64.4|6
1653586880000|2022-05-26 17:41:20|65.21|64.41|65.19|64.39|65.21|64.41|65.19|64.39|17
1653586890000|2022-05-26 17:41:30|65.2|64.4|65.2|64.4|65.2|64.4|65.19|64.39|9
1653586900000|2022-05-26 17:41:40|65.21|64.41|65.21|64.41|65.21|64.41|65.2|64.4|9
1653586920000|2022-05-26 17:42:00|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|10
1653586930000|2022-05-26 17:42:10|65.19|64.39|65.21|64.41|65.21|64.41|65.19|64.39|5
1653586940000|2022-05-26 17:42:20|65.2|64.4|65.22|64.42|65.23|64.43|65.2|64.4|5
1653586950000|2022-05-26 17:42:30|65.21|64.41|65.22|64.42|65.23|64.43|65.21|64.41|4
1653586960000|2022-05-26 17:42:40|65.2|64.4|65.19|64.39|65.22|64.42|65.19|64.39|9
1653586970000|2022-05-26 17:42:50|65.21|64.41|65.21|64.41|65.22|64.42|65.2|64.4|7
1653586980000|2022-05-26 17:43:00|65.22|64.42|65.21|64.41|65.22|64.42|65.21|64.41|6
1653586990000|2022-05-26 17:43:10|65.2|64.4|65.21|64.41|65.22|64.42|65.2|64.4|8
1653587000000|2022-05-26 17:43:20|65.2|64.4|65.21|64.41|65.21|64.41|65.2|64.4|2
1653587010000|2022-05-26 17:43:30|65.2|64.4|65.21|64.41|65.21|64.41|65.2|64.4|6
1653587020000|2022-05-26 17:43:40|65.2|64.4|65.2|64.4|65.2|64.4|65.19|64.39|5
1653587030000|2022-05-26 17:43:50|65.21|64.41|65.22|64.42|65.22|64.42|65.21|64.41|2
1653587040000|2022-05-26 17:44:00|65.23|64.43|65.22|64.42|65.23|64.43|65.22|64.42|8
1653587050000|2022-05-26 17:44:10|65.23|64.43|65.23|64.43|65.23|64.43|65.2|64.4|16
1653587060000|2022-05-26 17:44:20|65.24|64.44|65.29|64.49|65.29|64.49|65.24|64.44|8
1653587070000|2022-05-26 17:44:30|65.3|64.5|65.32|64.52|65.32|64.52|65.3|64.5|8
1653587080000|2022-05-26 17:44:40|65.31|64.51|65.32|64.52|65.34|64.54|65.31|64.51|8
1653587090000|2022-05-26 17:44:50|65.33|64.53|65.31|64.51|65.34|64.54|65.3|64.5|13
1653587100000|2022-05-26 17:45:00|65.29|64.49|65.29|64.49|65.31|64.51|65.29|64.49|8
1653587110000|2022-05-26 17:45:10|65.28|64.48|65.3|64.5|65.3|64.5|65.28|64.48|8
1653587120000|2022-05-26 17:45:20|65.29|64.49|65.23|64.43|65.29|64.49|65.22|64.42|14
1653587130000|2022-05-26 17:45:30|65.22|64.42|65.24|64.44|65.24|64.44|65.22|64.42|7
1653587140000|2022-05-26 17:45:40|65.23|64.43|65.22|64.42|65.25|64.45|65.21|64.41|9
1653587150000|2022-05-26 17:45:50|65.23|64.43|65.23|64.43|65.25|64.45|65.23|64.43|11
1653587160000|2022-05-26 17:46:00|65.24|64.44|65.24|64.44|65.24|64.44|65.24|64.44|1
1653587170000|2022-05-26 17:46:10|65.23|64.43|65.24|64.44|65.24|64.44|65.23|64.43|2
1653587180000|2022-05-26 17:46:20|65.25|64.45|65.24|64.44|65.25|64.45|65.24|64.44|8
1653587190000|2022-05-26 17:46:30|65.25|64.45|65.25|64.45|65.25|64.45|65.24|64.44|3
1653587200000|2022-05-26 17:46:40|65.26|64.46|65.29|64.49|65.29|64.49|65.25|64.45|7
1653587210000|2022-05-26 17:46:50|65.28|64.48|65.29|64.49|65.3|64.5|65.28|64.48|6
1653587220000|2022-05-26 17:47:00|65.28|64.48|65.23|64.43|65.28|64.48|65.23|64.43|7
1653587230000|2022-05-26 17:47:10|65.22|64.42|65.27|64.47|65.28|64.48|65.22|64.42|7
1653587240000|2022-05-26 17:47:20|65.28|64.48|65.28|64.48|65.29|64.49|65.26|64.46|13
1653587250000|2022-05-26 17:47:30|65.29|64.49|65.3|64.5|65.31|64.51|65.28|64.48|10
1653587260000|2022-05-26 17:47:40|65.31|64.51|65.3|64.5|65.31|64.51|65.3|64.5|10
1653587270000|2022-05-26 17:47:50|65.31|64.51|65.32|64.52|65.33|64.53|65.3|64.5|14
1653587280000|2022-05-26 17:48:00|65.33|64.53|65.33|64.53|65.33|64.53|65.32|64.52|7
1653587290000|2022-05-26 17:48:10|65.34|64.54|65.34|64.54|65.35|64.55|65.33|64.53|7
1653587300000|2022-05-26 17:48:20|65.35|64.55|65.39|64.59|65.39|64.59|65.34|64.54|15
1653587310000|2022-05-26 17:48:30|65.38|64.58|65.38|64.58|65.39|64.59|65.33|64.53|12
1653587320000|2022-05-26 17:48:40|65.39|64.59|65.34|64.54|65.39|64.59|65.33|64.53|14
1653587330000|2022-05-26 17:48:50|65.33|64.53|65.34|64.54|65.34|64.54|65.33|64.53|10
1653587340000|2022-05-26 17:49:00|65.33|64.53|65.32|64.52|65.33|64.53|65.31|64.51|8
1653587350000|2022-05-26 17:49:10|65.33|64.53|65.23|64.43|65.33|64.53|65.23|64.43|13
1653587360000|2022-05-26 17:49:20|65.22|64.42|65.23|64.43|65.24|64.44|65.22|64.42|14
1653587370000|2022-05-26 17:49:30|65.24|64.44|65.22|64.42|65.24|64.44|65.21|64.41|8
1653587380000|2022-05-26 17:49:40|65.21|64.41|65.18|64.38|65.21|64.41|65.18|64.38|10
1653587390000|2022-05-26 17:49:50|65.19|64.39|65.22|64.42|65.23|64.43|65.18|64.38|10
1653587400000|2022-05-26 17:50:00|65.21|64.41|65.21|64.41|65.22|64.42|65.2|64.4|7
1653587410000|2022-05-26 17:50:10|65.22|64.42|65.21|64.41|65.22|64.42|65.2|64.4|11
1653587420000|2022-05-26 17:50:20|65.2|64.4|65.21|64.41|65.22|64.42|65.19|64.39|15
1653587430000|2022-05-26 17:50:30|65.2|64.4|65.2|64.4|65.21|64.41|65.2|64.4|9
1653587440000|2022-05-26 17:50:40|65.21|64.41|65.2|64.4|65.21|64.41|65.19|64.39|8
1653587450000|2022-05-26 17:50:50|65.19|64.39|65.2|64.4|65.2|64.4|65.19|64.39|14
1653587460000|2022-05-26 17:51:00|65.21|64.41|65.22|64.42|65.23|64.43|65.2|64.4|10
1653587470000|2022-05-26 17:51:10|65.23|64.43|65.2|64.4|65.23|64.43|65.2|64.4|12
1653587490000|2022-05-26 17:51:30|65.19|64.39|65.19|64.39|65.2|64.4|65.19|64.39|3
1653587500000|2022-05-26 17:51:40|65.2|64.4|65.19|64.39|65.2|64.4|65.19|64.39|14
1653587510000|2022-05-26 17:51:50|65.2|64.4|65.19|64.39|65.2|64.4|65.19|64.39|2
1653587520000|2022-05-26 17:52:00|65.2|64.4|65.21|64.41|65.22|64.42|65.19|64.39|13
1653587530000|2022-05-26 17:52:10|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|7
1653587540000|2022-05-26 17:52:20|65.19|64.39|65.2|64.4|65.2|64.4|65.19|64.39|6
1653587550000|2022-05-26 17:52:30|65.19|64.39|65.19|64.39|65.2|64.4|65.19|64.39|5
1653587560000|2022-05-26 17:52:40|65.18|64.38|65.2|64.4|65.2|64.4|65.18|64.38|5
1653587570000|2022-05-26 17:52:50|65.19|64.39|65.2|64.4|65.2|64.4|65.18|64.38|6
1653587580000|2022-05-26 17:53:00|65.19|64.39|65.2|64.4|65.2|64.4|65.18|64.38|12
1653587590000|2022-05-26 17:53:10|65.19|64.39|65.19|64.39|65.2|64.4|65.18|64.38|7
1653587600000|2022-05-26 17:53:20|65.2|64.4|65.2|64.4|65.2|64.4|65.19|64.39|5
1653587610000|2022-05-26 17:53:30|65.19|64.39|65.2|64.4|65.2|64.4|65.18|64.38|11
1653587620000|2022-05-26 17:53:40|65.19|64.39|65.18|64.38|65.2|64.4|65.18|64.38|6
1653587630000|2022-05-26 17:53:50|65.19|64.39|65.15|64.35|65.2|64.4|65.15|64.35|8
1653587640000|2022-05-26 17:54:00|65.14|64.34|65.19|64.39|65.2|64.4|65.12|64.32|20
1653587650000|2022-05-26 17:54:10|65.2|64.4|65.19|64.39|65.2|64.4|65.18|64.38|12
1653587660000|2022-05-26 17:54:20|65.2|64.4|65.19|64.39|65.2|64.4|65.14|64.34|15
1653587670000|2022-05-26 17:54:30|65.2|64.4|65.19|64.39|65.2|64.4|65.19|64.39|6
1653587680000|2022-05-26 17:54:40|65.18|64.38|65.2|64.4|65.2|64.4|65.18|64.38|7
1653587690000|2022-05-26 17:54:50|65.19|64.39|65.18|64.38|65.2|64.4|65.18|64.38|10
1653587700000|2022-05-26 17:55:00|65.19|64.39|65.19|64.39|65.2|64.4|65.18|64.38|5
1653587710000|2022-05-26 17:55:10|65.2|64.4|65.17|64.37|65.2|64.4|65.17|64.37|10
1653587720000|2022-05-26 17:55:20|65.18|64.38|65.17|64.37|65.18|64.38|65.17|64.37|8
1653587730000|2022-05-26 17:55:30|65.16|64.36|65.1|64.3|65.17|64.37|65.1|64.3|9
1653587740000|2022-05-26 17:55:40|65.11|64.31|65.11|64.31|65.12|64.32|65.1|64.3|21
1653587750000|2022-05-26 17:55:50|65.1|64.3|65.1|64.3|65.1|64.3|65.08|64.28|11
1653587760000|2022-05-26 17:56:00|65.11|64.31|65.1|64.3|65.11|64.31|65.09|64.29|12
1653587770000|2022-05-26 17:56:10|65.11|64.31|65.08|64.28|65.11|64.31|65.08|64.28|9
1653587780000|2022-05-26 17:56:20|65.09|64.29|65.1|64.3|65.1|64.3|65.07|64.27|14
1653587790000|2022-05-26 17:56:30|65.09|64.29|65.14|64.34|65.15|64.35|65.09|64.29|23
1653587800000|2022-05-26 17:56:40|65.13|64.33|65.12|64.32|65.14|64.34|65.12|64.32|14
1653587810000|2022-05-26 17:56:50|65.14|64.34|65.18|64.38|65.19|64.39|65.12|64.32|12
1653587820000|2022-05-26 17:57:00|65.17|64.37|65.17|64.37|65.21|64.41|65.17|64.37|21
1653587830000|2022-05-26 17:57:10|65.18|64.38|65.13|64.33|65.18|64.38|65.12|64.32|6
1653587840000|2022-05-26 17:57:20|65.14|64.34|65.13|64.33|65.14|64.34|65.13|64.33|2
1653587850000|2022-05-26 17:57:30|65.14|64.34|65.13|64.33|65.14|64.34|65.12|64.32|14
1653587860000|2022-05-26 17:57:40|65.14|64.34|65.13|64.33|65.16|64.36|65.13|64.33|20
1653587870000|2022-05-26 17:57:50|65.14|64.34|65.14|64.34|65.15|64.35|65.12|64.32|12
1653587880000|2022-05-26 17:58:00|65.13|64.33|65.14|64.34|65.15|64.35|65.13|64.33|11
1653587890000|2022-05-26 17:58:10|65.13|64.33|65.2|64.4|65.21|64.41|65.13|64.33|12
1653587900000|2022-05-26 17:58:20|65.21|64.41|65.21|64.41|65.22|64.42|65.2|64.4|9
1653587910000|2022-05-26 17:58:30|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|11
1653587920000|2022-05-26 17:58:40|65.21|64.41|65.21|64.41|65.23|64.43|65.2|64.4|11
1653587930000|2022-05-26 17:58:50|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|13
1653587940000|2022-05-26 17:59:00|65.21|64.41|65.22|64.42|65.23|64.43|65.2|64.4|11
1653587950000|2022-05-26 17:59:10|65.21|64.41|65.23|64.43|65.23|64.43|65.21|64.41|10
1653587960000|2022-05-26 17:59:20|65.22|64.42|65.27|64.47|65.28|64.48|65.22|64.42|13
1653587970000|2022-05-26 17:59:30|65.28|64.48|65.28|64.48|65.28|64.48|65.22|64.42|12
1653587980000|2022-05-26 17:59:40|65.29|64.49|65.29|64.49|65.3|64.5|65.27|64.47|18
1653587990000|2022-05-26 17:59:50|65.28|64.48|65.29|64.49|65.29|64.49|65.28|64.48|8
1653588000000|2022-05-26 18:00:00|65.28|64.48|65.25|64.45|65.3|64.5|65.24|64.44|22
1653588010000|2022-05-26 18:00:10|65.27|64.47|65.29|64.49|65.3|64.5|65.25|64.45|7
1653588020000|2022-05-26 18:00:20|65.28|64.48|65.3|64.5|65.3|64.5|65.28|64.48|3
1653588030000|2022-05-26 18:00:30|65.31|64.51|65.31|64.51|65.32|64.52|65.3|64.5|12
1653588040000|2022-05-26 18:00:40|65.3|64.5|65.3|64.5|65.33|64.53|65.3|64.5|15
1653588050000|2022-05-26 18:00:50|65.29|64.49|65.3|64.5|65.32|64.52|65.29|64.49|14
1653588060000|2022-05-26 18:01:00|65.29|64.49|65.25|64.45|65.31|64.51|65.24|64.44|13
1653588070000|2022-05-26 18:01:10|65.24|64.44|65.28|64.48|65.3|64.5|65.24|64.44|18
1653588080000|2022-05-26 18:01:20|65.29|64.49|65.29|64.49|65.31|64.51|65.28|64.48|13
1653588090000|2022-05-26 18:01:30|65.3|64.5|65.28|64.48|65.3|64.5|65.27|64.47|13
1653588100000|2022-05-26 18:01:40|65.29|64.49|65.3|64.5|65.31|64.51|65.29|64.49|8
1653588110000|2022-05-26 18:01:50|65.29|64.49|65.29|64.49|65.31|64.51|65.28|64.48|15
1653588120000|2022-05-26 18:02:00|65.3|64.5|65.3|64.5|65.3|64.5|65.28|64.48|7
1653588130000|2022-05-26 18:02:10|65.29|64.49|65.23|64.43|65.3|64.5|65.23|64.43|13
1653588140000|2022-05-26 18:02:20|65.25|64.45|65.22|64.42|65.25|64.45|65.22|64.42|8
1653588150000|2022-05-26 18:02:30|65.21|64.41|65.21|64.41|65.23|64.43|65.21|64.41|13
1653588160000|2022-05-26 18:02:40|65.22|64.42|65.2|64.4|65.22|64.42|65.2|64.4|11
1653588170000|2022-05-26 18:02:50|65.21|64.41|65.2|64.4|65.21|64.41|65.2|64.4|8
1653588180000|2022-05-26 18:03:00|65.19|64.39|65.21|64.41|65.22|64.42|65.19|64.39|9
1653588190000|2022-05-26 18:03:10|65.22|64.42|65.2|64.4|65.22|64.42|65.2|64.4|13
1653588200000|2022-05-26 18:03:20|65.21|64.41|65.2|64.4|65.22|64.42|65.2|64.4|11
1653588210000|2022-05-26 18:03:30|65.21|64.41|65.19|64.39|65.22|64.42|65.19|64.39|6
1653588220000|2022-05-26 18:03:40|65.2|64.4|65.2|64.4|65.21|64.41|65.2|64.4|11
1653588230000|2022-05-26 18:03:50|65.21|64.41|65.19|64.39|65.21|64.41|65.18|64.38|13
1653588240000|2022-05-26 18:04:00|65.18|64.38|65.19|64.39|65.2|64.4|65.18|64.38|10
1653588250000|2022-05-26 18:04:10|65.18|64.38|65.19|64.39|65.2|64.4|65.18|64.38|12
1653588260000|2022-05-26 18:04:20|65.2|64.4|65.19|64.39|65.2|64.4|65.19|64.39|4
1653588270000|2022-05-26 18:04:30|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|11
1653588280000|2022-05-26 18:04:40|65.19|64.39|65.19|64.39|65.2|64.4|65.19|64.39|5
1653588290000|2022-05-26 18:04:50|65.2|64.4|65.21|64.41|65.22|64.42|65.19|64.39|6
1653588300000|2022-05-26 18:05:00|65.2|64.4|65.21|64.41|65.21|64.41|65.2|64.4|10
1653588310000|2022-05-26 18:05:10|65.2|64.4|65.21|64.41|65.21|64.41|65.2|64.4|2
1653588320000|2022-05-26 18:05:20|65.2|64.4|65.21|64.41|65.21|64.41|65.2|64.4|2
1653588330000|2022-05-26 18:05:30|65.2|64.4|65.22|64.42|65.23|64.43|65.2|64.4|9
1653588340000|2022-05-26 18:05:40|65.23|64.43|65.2|64.4|65.23|64.43|65.2|64.4|10
1653588350000|2022-05-26 18:05:50|65.21|64.41|65.19|64.39|65.21|64.41|65.19|64.39|12
1653588360000|2022-05-26 18:06:00|65.2|64.4|65.18|64.38|65.2|64.4|65.17|64.37|15
1653588370000|2022-05-26 18:06:10|65.17|64.37|65.12|64.32|65.17|64.37|65.11|64.31|11
1653588380000|2022-05-26 18:06:20|65.13|64.33|65.11|64.31|65.13|64.33|65.11|64.31|9
1653588390000|2022-05-26 18:06:30|65.12|64.32|65.11|64.31|65.12|64.32|65.1|64.3|10
1653588400000|2022-05-26 18:06:40|65.1|64.3|65.1|64.3|65.11|64.31|65.1|64.3|13
1653588410000|2022-05-26 18:06:50|65.09|64.29|65.04|64.24|65.1|64.3|65.04|64.24|11
1653588420000|2022-05-26 18:07:00|65.05|64.25|65.03|64.23|65.05|64.25|65.03|64.23|8
1653588430000|2022-05-26 18:07:10|65.04|64.24|65.05|64.25|65.05|64.25|65.04|64.24|10
1653588440000|2022-05-26 18:07:20|65.04|64.24|65.06|64.26|65.06|64.26|65.04|64.24|15
1653588450000|2022-05-26 18:07:30|65.04|64.24|65.01|64.21|65.06|64.26|65|64.2|21
1653588460000|2022-05-26 18:07:40|64.99|64.19|65|64.2|65.01|64.21|64.99|64.19|16
1653588470000|2022-05-26 18:07:50|65.01|64.21|65.01|64.21|65.01|64.21|65|64.2|13
1653588480000|2022-05-26 18:08:00|65.02|64.22|65.01|64.21|65.02|64.22|65|64.2|10
1653588490000|2022-05-26 18:08:10|65.02|64.22|65.04|64.24|65.08|64.28|65.02|64.22|10
1653588500000|2022-05-26 18:08:20|65.03|64.23|65.03|64.23|65.05|64.25|65.01|64.21|16
1653588510000|2022-05-26 18:08:30|65.02|64.22|65.08|64.28|65.08|64.28|65.02|64.22|14
1653588520000|2022-05-26 18:08:40|65.09|64.29|65.08|64.28|65.1|64.3|65.08|64.28|8
1653588530000|2022-05-26 18:08:50|65.09|64.29|65.08|64.28|65.09|64.29|65.08|64.28|10
1653588540000|2022-05-26 18:09:00|65.09|64.29|65.09|64.29|65.09|64.29|65.08|64.28|5
1653588550000|2022-05-26 18:09:10|65.08|64.28|65.09|64.29|65.09|64.29|65.08|64.28|6
1653588560000|2022-05-26 18:09:20|65.1|64.3|65.1|64.3|65.11|64.31|65.08|64.28|8
1653588570000|2022-05-26 18:09:30|65.11|64.31|65.13|64.33|65.14|64.34|65.1|64.3|13
1653588580000|2022-05-26 18:09:40|65.12|64.32|65.12|64.32|65.13|64.33|65.11|64.31|7
1653588590000|2022-05-26 18:09:50|65.11|64.31|65.12|64.32|65.12|64.32|65.11|64.31|4
1653588600000|2022-05-26 18:10:00|65.13|64.33|65.14|64.34|65.14|64.34|65.12|64.32|10
1653588610000|2022-05-26 18:10:10|65.13|64.33|65.2|64.4|65.21|64.41|65.13|64.33|14
1653588620000|2022-05-26 18:10:20|65.21|64.41|65.19|64.39|65.21|64.41|65.18|64.38|14
1653588630000|2022-05-26 18:10:30|65.18|64.38|65.14|64.34|65.18|64.38|65.12|64.32|12
1653588640000|2022-05-26 18:10:40|65.13|64.33|65.13|64.33|65.14|64.34|65.12|64.32|13
1653588650000|2022-05-26 18:10:50|65.14|64.34|65.14|64.34|65.16|64.36|65.14|64.34|13
1653588660000|2022-05-26 18:11:00|65.15|64.35|65.14|64.34|65.16|64.36|65.14|64.34|15
1653588670000|2022-05-26 18:11:10|65.15|64.35|65.14|64.34|65.16|64.36|65.14|64.34|8
1653588680000|2022-05-26 18:11:20|65.15|64.35|65.15|64.35|65.16|64.36|65.14|64.34|7
1653588690000|2022-05-26 18:11:30|65.16|64.36|65.14|64.34|65.16|64.36|65.14|64.34|5
1653588700000|2022-05-26 18:11:40|65.15|64.35|65.15|64.35|65.16|64.36|65.15|64.35|3
1653588720000|2022-05-26 18:12:00|65.14|64.34|65.21|64.41|65.21|64.41|65.14|64.34|13
1653588730000|2022-05-26 18:12:10|65.2|64.4|65.2|64.4|65.21|64.41|65.2|64.4|7
1653588740000|2022-05-26 18:12:20|65.19|64.39|65.2|64.4|65.21|64.41|65.19|64.39|11
1653588750000|2022-05-26 18:12:30|65.19|64.39|65.2|64.4|65.21|64.41|65.19|64.39|13
1653588760000|2022-05-26 18:12:40|65.21|64.41|65.21|64.41|65.22|64.42|65.19|64.39|16
1653588770000|2022-05-26 18:12:50|65.22|64.42|65.22|64.42|65.22|64.42|65.21|64.41|9
1653588780000|2022-05-26 18:13:00|65.21|64.41|65.27|64.47|65.28|64.48|65.21|64.41|18
1653588790000|2022-05-26 18:13:10|65.28|64.48|65.3|64.5|65.31|64.51|65.27|64.47|8
1653588800000|2022-05-26 18:13:20|65.31|64.51|65.29|64.49|65.31|64.51|65.28|64.48|11
1653588810000|2022-05-26 18:13:30|65.28|64.48|65.28|64.48|65.28|64.48|65.22|64.42|11
1653588820000|2022-05-26 18:13:40|65.27|64.47|65.28|64.48|65.28|64.48|65.27|64.47|14
1653588830000|2022-05-26 18:13:50|65.27|64.47|65.28|64.48|65.29|64.49|65.27|64.47|12
1653588840000|2022-05-26 18:14:00|65.29|64.49|65.3|64.5|65.3|64.5|65.27|64.47|10
1653588850000|2022-05-26 18:14:10|65.29|64.49|65.29|64.49|65.29|64.49|65.28|64.48|5
1653588860000|2022-05-26 18:14:20|65.3|64.5|65.31|64.51|65.31|64.51|65.3|64.5|8
1653588870000|2022-05-26 18:14:30|65.3|64.5|65.31|64.51|65.31|64.51|65.3|64.5|10
1653588880000|2022-05-26 18:14:40|65.29|64.49|65.29|64.49|65.31|64.51|65.27|64.47|16
1653588890000|2022-05-26 18:14:50|65.28|64.48|65.28|64.48|65.29|64.49|65.27|64.47|5
1653588900000|2022-05-26 18:15:00|65.29|64.49|65.3|64.5|65.3|64.5|65.28|64.48|6
1653588910000|2022-05-26 18:15:10|65.29|64.49|65.29|64.49|65.3|64.5|65.28|64.48|9
1653588920000|2022-05-26 18:15:20|65.28|64.48|65.28|64.48|65.29|64.49|65.28|64.48|9
1653588930000|2022-05-26 18:15:30|65.29|64.49|65.3|64.5|65.3|64.5|65.28|64.48|8
1653588940000|2022-05-26 18:15:40|65.29|64.49|65.31|64.51|65.31|64.51|65.29|64.49|7
1653588950000|2022-05-26 18:15:50|65.3|64.5|65.33|64.53|65.33|64.53|65.3|64.5|9
1653588960000|2022-05-26 18:16:00|65.32|64.52|65.34|64.54|65.34|64.54|65.32|64.52|11
1653588970000|2022-05-26 18:16:10|65.33|64.53|65.31|64.51|65.34|64.54|65.31|64.51|13
1653588980000|2022-05-26 18:16:20|65.3|64.5|65.25|64.45|65.33|64.53|65.22|64.42|16
1653588990000|2022-05-26 18:16:30|65.24|64.44|65.25|64.45|65.26|64.46|65.23|64.43|10
1653589000000|2022-05-26 18:16:40|65.26|64.46|65.21|64.41|65.26|64.46|65.21|64.41|17
1653589010000|2022-05-26 18:16:50|65.25|64.45|65.25|64.45|65.26|64.46|65.21|64.41|13
1653589020000|2022-05-26 18:17:00|65.21|64.41|65.24|64.44|65.27|64.47|65.21|64.41|12
1653589030000|2022-05-26 18:17:10|65.23|64.43|65.24|64.44|65.25|64.45|65.22|64.42|12
1653589040000|2022-05-26 18:17:20|65.25|64.45|65.22|64.42|65.25|64.45|65.2|64.4|12
1653589050000|2022-05-26 18:17:30|65.21|64.41|65.21|64.41|65.22|64.42|65.21|64.41|5
1653589060000|2022-05-26 18:17:40|65.29|64.49|65.29|64.49|65.32|64.52|65.28|64.48|17
1653589070000|2022-05-26 18:17:50|65.27|64.47|65.28|64.48|65.28|64.48|65.26|64.46|10
1653589080000|2022-05-26 18:18:00|65.27|64.47|65.24|64.44|65.27|64.47|65.22|64.42|6
1653589090000|2022-05-26 18:18:10|65.22|64.42|65.31|64.51|65.31|64.51|65.22|64.42|14
1653589100000|2022-05-26 18:18:20|65.3|64.5|65.31|64.51|65.31|64.51|65.3|64.5|6
1653589110000|2022-05-26 18:18:30|65.32|64.52|65.31|64.51|65.32|64.52|65.3|64.5|14
1653589120000|2022-05-26 18:18:40|65.32|64.52|65.31|64.51|65.32|64.52|65.31|64.51|8
1653589130000|2022-05-26 18:18:50|65.32|64.52|65.31|64.51|65.32|64.52|65.31|64.51|10
1653589140000|2022-05-26 18:19:00|65.29|64.49|65.32|64.52|65.32|64.52|65.29|64.49|5
1653589150000|2022-05-26 18:19:10|65.31|64.51|65.31|64.51|65.32|64.52|65.31|64.51|17
1653589160000|2022-05-26 18:19:20|65.29|64.49|65.29|64.49|65.29|64.49|65.28|64.48|5
1653589170000|2022-05-26 18:19:30|65.28|64.48|65.27|64.47|65.28|64.48|65.26|64.46|5
1653589180000|2022-05-26 18:19:40|65.28|64.48|65.28|64.48|65.29|64.49|65.27|64.47|14
1653589190000|2022-05-26 18:19:50|65.31|64.51|65.29|64.49|65.31|64.51|65.28|64.48|10
1653589200000|2022-05-26 18:20:00|65.28|64.48|65.32|64.52|65.34|64.54|65.28|64.48|14
1653589210000|2022-05-26 18:20:10|65.33|64.53|65.31|64.51|65.34|64.54|65.31|64.51|9
1653589220000|2022-05-26 18:20:20|65.32|64.52|65.31|64.51|65.33|64.53|65.31|64.51|12
1653589230000|2022-05-26 18:20:30|65.32|64.52|65.32|64.52|65.34|64.54|65.32|64.52|12
1653589240000|2022-05-26 18:20:40|65.33|64.53|65.35|64.55|65.35|64.55|65.31|64.51|13
1653589250000|2022-05-26 18:20:50|65.37|64.57|65.39|64.59|65.41|64.61|65.37|64.57|20
1653589260000|2022-05-26 18:21:00|65.4|64.6|65.43|64.63|65.43|64.63|65.39|64.59|12
1653589270000|2022-05-26 18:21:10|65.41|64.61|65.4|64.6|65.43|64.63|65.39|64.59|8
1653589280000|2022-05-26 18:21:20|65.41|64.61|65.4|64.6|65.43|64.63|65.4|64.6|6
1653589290000|2022-05-26 18:21:30|65.41|64.61|65.44|64.64|65.45|64.65|65.41|64.61|10
1653589300000|2022-05-26 18:21:40|65.41|64.61|65.43|64.63|65.45|64.65|65.41|64.61|15
1653589310000|2022-05-26 18:21:50|65.42|64.62|65.43|64.63|65.43|64.63|65.41|64.61|8
1653589320000|2022-05-26 18:22:00|65.44|64.64|65.43|64.63|65.44|64.64|65.42|64.62|4
1653589330000|2022-05-26 18:22:10|65.42|64.62|65.42|64.62|65.45|64.65|65.42|64.62|12
1653589340000|2022-05-26 18:22:20|65.43|64.63|65.42|64.62|65.43|64.63|65.42|64.62|10
1653589350000|2022-05-26 18:22:30|65.43|64.63|65.41|64.61|65.43|64.63|65.41|64.61|9
1653589360000|2022-05-26 18:22:40|65.42|64.62|65.43|64.63|65.44|64.64|65.41|64.61|10
1653589370000|2022-05-26 18:22:50|65.42|64.62|65.43|64.63|65.43|64.63|65.42|64.62|6
1653589380000|2022-05-26 18:23:00|65.42|64.62|65.42|64.62|65.43|64.63|65.42|64.62|5
1653589390000|2022-05-26 18:23:10|65.43|64.63|65.42|64.62|65.43|64.63|65.42|64.62|6
1653589400000|2022-05-26 18:23:20|65.41|64.61|65.42|64.62|65.42|64.62|65.41|64.61|4
1653589410000|2022-05-26 18:23:30|65.41|64.61|65.42|64.62|65.42|64.62|65.41|64.61|4
1653589420000|2022-05-26 18:23:40|65.41|64.61|65.42|64.62|65.43|64.63|65.41|64.61|4
1653589430000|2022-05-26 18:23:50|65.41|64.61|65.42|64.62|65.42|64.62|65.41|64.61|12
1653589440000|2022-05-26 18:24:00|65.44|64.64|65.43|64.63|65.44|64.64|65.42|64.62|8
1653589450000|2022-05-26 18:24:10|65.42|64.62|65.43|64.63|65.43|64.63|65.42|64.62|6
1653589460000|2022-05-26 18:24:20|65.42|64.62|65.44|64.64|65.44|64.64|65.41|64.61|13
1653589470000|2022-05-26 18:24:30|65.43|64.63|65.41|64.61|65.43|64.63|65.41|64.61|5
1653589480000|2022-05-26 18:24:40|65.43|64.63|65.42|64.62|65.44|64.64|65.41|64.61|11
1653589490000|2022-05-26 18:24:50|65.41|64.61|65.42|64.62|65.42|64.62|65.41|64.61|2
1653589500000|2022-05-26 18:25:00|65.41|64.61|65.33|64.53|65.41|64.61|65.32|64.52|17
1653589510000|2022-05-26 18:25:10|65.34|64.54|65.33|64.53|65.35|64.55|65.32|64.52|10
1653589520000|2022-05-26 18:25:20|65.32|64.52|65.32|64.52|65.33|64.53|65.32|64.52|11
1653589530000|2022-05-26 18:25:30|65.33|64.53|65.32|64.52|65.34|64.54|65.32|64.52|8
1653589540000|2022-05-26 18:25:40|65.33|64.53|65.32|64.52|65.33|64.53|65.31|64.51|6
1653589550000|2022-05-26 18:25:50|65.31|64.51|65.24|64.44|65.31|64.51|65.23|64.43|15
1653589560000|2022-05-26 18:26:00|65.23|64.43|65.28|64.48|65.29|64.49|65.23|64.43|12
1653589570000|2022-05-26 18:26:10|65.27|64.47|65.21|64.41|65.29|64.49|65.21|64.41|15
1653589580000|2022-05-26 18:26:20|65.22|64.42|65.23|64.43|65.23|64.43|65.21|64.41|6
1653589590000|2022-05-26 18:26:30|65.22|64.42|65.21|64.41|65.23|64.43|65.21|64.41|10
1653589600000|2022-05-26 18:26:40|65.22|64.42|65.22|64.42|65.23|64.43|65.21|64.41|11
1653589610000|2022-05-26 18:26:50|65.21|64.41|65.21|64.41|65.22|64.42|65.21|64.41|9
1653589620000|2022-05-26 18:27:00|65.22|64.42|65.2|64.4|65.22|64.42|65.19|64.39|9
1653589630000|2022-05-26 18:27:10|65.19|64.39|65.22|64.42|65.23|64.43|65.19|64.39|12
1653589640000|2022-05-26 18:27:20|65.23|64.43|65.25|64.45|65.25|64.45|65.21|64.41|13
1653589650000|2022-05-26 18:27:30|65.24|64.44|65.25|64.45|65.26|64.46|65.24|64.44|13
1653589660000|2022-05-26 18:27:40|65.27|64.47|65.29|64.49|65.31|64.51|65.27|64.47|14
1653589670000|2022-05-26 18:27:50|65.28|64.48|65.23|64.43|65.29|64.49|65.22|64.42|17
1653589680000|2022-05-26 18:28:00|65.22|64.42|65.29|64.49|65.3|64.5|65.22|64.42|13
1653589690000|2022-05-26 18:28:10|65.3|64.5|65.23|64.43|65.3|64.5|65.23|64.43|12
1653589700000|2022-05-26 18:28:20|65.24|64.44|65.23|64.43|65.24|64.44|65.23|64.43|6
1653589710000|2022-05-26 18:28:30|65.24|64.44|65.25|64.45|65.26|64.46|65.24|64.44|4
1653589720000|2022-05-26 18:28:40|65.24|64.44|65.23|64.43|65.25|64.45|65.22|64.42|8
1653589730000|2022-05-26 18:28:50|65.22|64.42|65.25|64.45|65.25|64.45|65.22|64.42|8
1653589740000|2022-05-26 18:29:00|65.24|64.44|65.24|64.44|65.25|64.45|65.24|64.44|3
1653589750000|2022-05-26 18:29:10|65.25|64.45|65.24|64.44|65.25|64.45|65.23|64.43|10
1653589760000|2022-05-26 18:29:20|65.23|64.43|65.21|64.41|65.24|64.44|65.21|64.41|7
1653589770000|2022-05-26 18:29:30|65.2|64.4|65.2|64.4|65.21|64.41|65.2|64.4|9
1653589780000|2022-05-26 18:29:40|65.21|64.41|65.2|64.4|65.21|64.41|65.19|64.39|4
1653589790000|2022-05-26 18:29:50|65.21|64.41|65.21|64.41|65.23|64.43|65.21|64.41|9
1653589800000|2022-05-26 18:30:00|65.22|64.42|65.23|64.43|65.23|64.43|65.2|64.4|10
1653589810000|2022-05-26 18:30:10|65.24|64.44|65.23|64.43|65.24|64.44|65.22|64.42|6
1653589820000|2022-05-26 18:30:20|65.24|64.44|65.26|64.46|65.26|64.46|65.23|64.43|12
1653589830000|2022-05-26 18:30:30|65.25|64.45|65.23|64.43|65.26|64.46|65.22|64.42|17
1653589840000|2022-05-26 18:30:40|65.22|64.42|65.23|64.43|65.23|64.43|65.21|64.41|4
1653589850000|2022-05-26 18:30:50|65.22|64.42|65.22|64.42|65.23|64.43|65.22|64.42|7
1653589860000|2022-05-26 18:31:00|65.23|64.43|65.23|64.43|65.23|64.43|65.22|64.42|7
1653589870000|2022-05-26 18:31:10|65.22|64.42|65.24|64.44|65.24|64.44|65.22|64.42|12
1653589880000|2022-05-26 18:31:20|65.23|64.43|65.23|64.43|65.24|64.44|65.23|64.43|5
1653589900000|2022-05-26 18:31:40|65.22|64.42|65.23|64.43|65.23|64.43|65.22|64.42|4
1653589910000|2022-05-26 18:31:50|65.22|64.42|65.22|64.42|65.23|64.43|65.22|64.42|5
1653589920000|2022-05-26 18:32:00|65.21|64.41|65.23|64.43|65.23|64.43|65.21|64.41|7
1653589930000|2022-05-26 18:32:10|65.22|64.42|65.23|64.43|65.23|64.43|65.22|64.42|14
1653589940000|2022-05-26 18:32:20|65.22|64.42|65.21|64.41|65.23|64.43|65.21|64.41|10
1653589950000|2022-05-26 18:32:30|65.2|64.4|65.19|64.39|65.2|64.4|65.19|64.39|10
1653589960000|2022-05-26 18:32:40|65.16|64.36|65.13|64.33|65.16|64.36|65.12|64.32|21
1653589970000|2022-05-26 18:32:50|65.12|64.32|65.21|64.41|65.21|64.41|65.1|64.3|17
1653589980000|2022-05-26 18:33:00|65.22|64.42|65.21|64.41|65.22|64.42|65.21|64.41|4
1653589990000|2022-05-26 18:33:10|65.22|64.42|65.21|64.41|65.22|64.42|65.21|64.41|4
1653590000000|2022-05-26 18:33:20|65.2|64.4|65.23|64.43|65.24|64.44|65.2|64.4|10
1653590010000|2022-05-26 18:33:30|65.22|64.42|65.23|64.43|65.24|64.44|65.22|64.42|12
1653590020000|2022-05-26 18:33:40|65.24|64.44|65.21|64.41|65.24|64.44|65.21|64.41|9
1653590030000|2022-05-26 18:33:50|65.22|64.42|65.2|64.4|65.22|64.42|65.2|64.4|7
1653590040000|2022-05-26 18:34:00|65.21|64.41|65.23|64.43|65.23|64.43|65.2|64.4|7
1653590050000|2022-05-26 18:34:10|65.24|64.44|65.22|64.42|65.24|64.44|65.22|64.42|10
1653590060000|2022-05-26 18:34:20|65.21|64.41|65.2|64.4|65.22|64.42|65.2|64.4|6
1653590070000|2022-05-26 18:34:30|65.21|64.41|65.19|64.39|65.21|64.41|65.19|64.39|7
1653590080000|2022-05-26 18:34:40|65.2|64.4|65.2|64.4|65.2|64.4|65.19|64.39|3
1653590110000|2022-05-26 18:35:10|65.19|64.39|65.19|64.39|65.21|64.41|65.19|64.39|13
1653590120000|2022-05-26 18:35:20|65.2|64.4|65.2|64.4|65.2|64.4|65.19|64.39|5
1653590130000|2022-05-26 18:35:30|65.19|64.39|65.19|64.39|65.2|64.4|65.19|64.39|3
1653590140000|2022-05-26 18:35:40|65.18|64.38|65.19|64.39|65.19|64.39|65.17|64.37|12
1653590150000|2022-05-26 18:35:50|65.18|64.38|65.18|64.38|65.19|64.39|65.17|64.37|7
1653590160000|2022-05-26 18:36:00|65.17|64.37|65.19|64.39|65.2|64.4|65.17|64.37|5
1653590170000|2022-05-26 18:36:10|65.18|64.38|65.18|64.38|65.2|64.4|65.18|64.38|7
1653590180000|2022-05-26 18:36:20|65.19|64.39|65.21|64.41|65.21|64.41|65.18|64.38|11
1653590190000|2022-05-26 18:36:30|65.2|64.4|65.19|64.39|65.2|64.4|65.19|64.39|16
1653590200000|2022-05-26 18:36:40|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|9
1653590210000|2022-05-26 18:36:50|65.21|64.41|65.21|64.41|65.21|64.41|65.2|64.4|5
1653590220000|2022-05-26 18:37:00|65.2|64.4|65.11|64.31|65.2|64.4|65.1|64.3|17
1653590230000|2022-05-26 18:37:10|65.1|64.3|65.17|64.37|65.19|64.39|65.1|64.3|21
1653590240000|2022-05-26 18:37:20|65.18|64.38|65.18|64.38|65.19|64.39|65.18|64.38|7
1653590250000|2022-05-26 18:37:30|65.19|64.39|65.18|64.38|65.19|64.39|65.16|64.36|14
1653590260000|2022-05-26 18:37:40|65.17|64.37|65.18|64.38|65.19|64.39|65.17|64.37|14
1653590270000|2022-05-26 18:37:50|65.17|64.37|65.18|64.38|65.18|64.38|65.16|64.36|6
1653590280000|2022-05-26 18:38:00|65.19|64.39|65.19|64.39|65.19|64.39|65.18|64.38|3
1653590290000|2022-05-26 18:38:10|65.2|64.4|65.2|64.4|65.2|64.4|65.19|64.39|3
1653590300000|2022-05-26 18:38:20|65.21|64.41|65.23|64.43|65.23|64.43|65.21|64.41|11
1653590310000|2022-05-26 18:38:30|65.24|64.44|65.27|64.47|65.28|64.48|65.23|64.43|13
1653590320000|2022-05-26 18:38:40|65.26|64.46|65.23|64.43|65.27|64.47|65.22|64.42|9
1653590330000|2022-05-26 18:38:50|65.24|64.44|65.29|64.49|65.29|64.49|65.22|64.42|21
1653590340000|2022-05-26 18:39:00|65.3|64.5|65.27|64.47|65.3|64.5|65.27|64.47|7
1653590350000|2022-05-26 18:39:10|65.29|64.49|65.29|64.49|65.29|64.49|65.29|64.49|1
1653590360000|2022-05-26 18:39:20|65.3|64.5|65.3|64.5|65.31|64.51|65.29|64.49|13
1653590370000|2022-05-26 18:39:30|65.29|64.49|65.29|64.49|65.3|64.5|65.28|64.48|14
1653590380000|2022-05-26 18:39:40|65.28|64.48|65.29|64.49|65.3|64.5|65.28|64.48|10
1653590390000|2022-05-26 18:39:50|65.28|64.48|65.28|64.48|65.29|64.49|65.23|64.43|14
1653590400000|2022-05-26 18:40:00|65.27|64.47|65.28|64.48|65.29|64.49|65.27|64.47|8
1653590410000|2022-05-26 18:40:10|65.27|64.47|65.27|64.47|65.27|64.47|65.27|64.47|1
1653590420000|2022-05-26 18:40:20|65.28|64.48|65.29|64.49|65.3|64.5|65.27|64.47|16
1653590430000|2022-05-26 18:40:30|65.3|64.5|65.29|64.49|65.3|64.5|65.27|64.47|21
1653590440000|2022-05-26 18:40:40|65.27|64.47|65.28|64.48|65.28|64.48|65.21|64.41|18
1653590450000|2022-05-26 18:40:50|65.29|64.49|65.21|64.41|65.29|64.49|65.2|64.4|13
1653590460000|2022-05-26 18:41:00|65.2|64.4|65.22|64.42|65.22|64.42|65.2|64.4|9
1653590470000|2022-05-26 18:41:10|65.23|64.43|65.23|64.43|65.25|64.45|65.22|64.42|19
1653590480000|2022-05-26 18:41:20|65.24|64.44|65.24|64.44|65.25|64.45|65.23|64.43|15
1653590490000|2022-05-26 18:41:30|65.23|64.43|65.25|64.45|65.25|64.45|65.23|64.43|3
1653590500000|2022-05-26 18:41:40|65.24|64.44|65.24|64.44|65.25|64.45|65.24|64.44|3
1653590510000|2022-05-26 18:41:50|65.25|64.45|65.29|64.49|65.3|64.5|65.24|64.44|11
1653590520000|2022-05-26 18:42:00|65.28|64.48|65.3|64.5|65.3|64.5|65.28|64.48|7
1653590530000|2022-05-26 18:42:10|65.29|64.49|65.3|64.5|65.31|64.51|65.29|64.49|12
1653590540000|2022-05-26 18:42:20|65.29|64.49|65.29|64.49|65.31|64.51|65.27|64.47|15
1653590550000|2022-05-26 18:42:30|65.28|64.48|65.34|64.54|65.34|64.54|65.28|64.48|17
1653590560000|2022-05-26 18:42:40|65.33|64.53|65.31|64.51|65.33|64.53|65.3|64.5|12
1653590570000|2022-05-26 18:42:50|65.32|64.52|65.32|64.52|65.33|64.53|65.32|64.52|13
1653590580000|2022-05-26 18:43:00|65.33|64.53|65.33|64.53|65.33|64.53|65.31|64.51|11
1653590590000|2022-05-26 18:43:10|65.32|64.52|65.32|64.52|65.33|64.53|65.31|64.51|14
1653590600000|2022-05-26 18:43:20|65.31|64.51|65.33|64.53|65.33|64.53|65.31|64.51|9
1653590610000|2022-05-26 18:43:30|65.32|64.52|65.31|64.51|65.33|64.53|65.3|64.5|14
1653590620000|2022-05-26 18:43:40|65.32|64.52|65.33|64.53|65.33|64.53|65.31|64.51|15
1653590630000|2022-05-26 18:43:50|65.32|64.52|65.33|64.53|65.34|64.54|65.32|64.52|6
1653590640000|2022-05-26 18:44:00|65.34|64.54|65.37|64.57|65.38|64.58|65.32|64.52|17
1653590650000|2022-05-26 18:44:10|65.38|64.58|65.37|64.57|65.38|64.58|65.36|64.56|5
1653590660000|2022-05-26 18:44:20|65.38|64.58|65.37|64.57|65.38|64.58|65.37|64.57|10
1653590670000|2022-05-26 18:44:30|65.38|64.58|65.38|64.58|65.38|64.58|65.37|64.57|5
1653590700000|2022-05-26 18:45:00|65.39|64.59|65.38|64.58|65.39|64.59|65.38|64.58|4
1653590710000|2022-05-26 18:45:10|65.39|64.59|65.39|64.59|65.39|64.59|65.38|64.58|9
1653590720000|2022-05-26 18:45:20|65.38|64.58|65.37|64.57|65.4|64.6|65.35|64.55|11
1653590730000|2022-05-26 18:45:30|65.34|64.54|65.38|64.58|65.39|64.59|65.34|64.54|10
1653590740000|2022-05-26 18:45:40|65.39|64.59|65.38|64.58|65.39|64.59|65.37|64.57|14
1653590750000|2022-05-26 18:45:50|65.39|64.59|65.39|64.59|65.39|64.59|65.37|64.57|9
1653590760000|2022-05-26 18:46:00|65.38|64.58|65.38|64.58|65.4|64.6|65.38|64.58|11
1653590770000|2022-05-26 18:46:10|65.39|64.59|65.39|64.59|65.39|64.59|65.37|64.57|11
1653590780000|2022-05-26 18:46:20|65.38|64.58|65.38|64.58|65.39|64.59|65.38|64.58|15
1653590790000|2022-05-26 18:46:30|65.36|64.56|65.35|64.55|65.36|64.56|65.33|64.53|7
1653590800000|2022-05-26 18:46:40|65.33|64.53|65.32|64.52|65.35|64.55|65.31|64.51|10
1653590820000|2022-05-26 18:47:00|65.34|64.54|65.39|64.59|65.39|64.59|65.34|64.54|11
1653590830000|2022-05-26 18:47:10|65.38|64.58|65.38|64.58|65.38|64.58|65.38|64.58|1
1653590840000|2022-05-26 18:47:20|65.37|64.57|65.39|64.59|65.39|64.59|65.37|64.57|7
1653590850000|2022-05-26 18:47:30|65.38|64.58|65.39|64.59|65.39|64.59|65.38|64.58|6
1653590860000|2022-05-26 18:47:40|65.38|64.58|65.39|64.59|65.39|64.59|65.38|64.58|12
1653590870000|2022-05-26 18:47:50|65.38|64.58|65.38|64.58|65.39|64.59|65.38|64.58|9
1653590880000|2022-05-26 18:48:00|65.39|64.59|65.39|64.59|65.39|64.59|65.38|64.58|11
1653590890000|2022-05-26 18:48:10|65.38|64.58|65.39|64.59|65.39|64.59|65.38|64.58|4
1653590900000|2022-05-26 18:48:20|65.38|64.58|65.39|64.59|65.39|64.59|65.38|64.58|6
1653590910000|2022-05-26 18:48:30|65.38|64.58|65.41|64.61|65.42|64.62|65.38|64.58|14
1653590920000|2022-05-26 18:48:40|65.4|64.6|65.4|64.6|65.41|64.61|65.39|64.59|11
1653590930000|2022-05-26 18:48:50|65.41|64.61|65.4|64.6|65.41|64.61|65.4|64.6|8
1653590940000|2022-05-26 18:49:00|65.41|64.61|65.41|64.61|65.41|64.61|65.39|64.59|7
1653590950000|2022-05-26 18:49:10|65.4|64.6|65.41|64.61|65.41|64.61|65.4|64.6|6
1653590960000|2022-05-26 18:49:20|65.4|64.6|65.4|64.6|65.41|64.61|65.39|64.59|15
1653590970000|2022-05-26 18:49:30|65.41|64.61|65.4|64.6|65.41|64.61|65.39|64.59|19
1653590980000|2022-05-26 18:49:40|65.41|64.61|65.43|64.63|65.43|64.63|65.4|64.6|16
1653590990000|2022-05-26 18:49:50|65.44|64.64|65.42|64.62|65.44|64.64|65.4|64.6|7
1653591000000|2022-05-26 18:50:00|65.41|64.61|65.42|64.62|65.43|64.63|65.4|64.6|14
1653591010000|2022-05-26 18:50:10|65.43|64.63|65.42|64.62|65.44|64.64|65.42|64.62|11
1653591020000|2022-05-26 18:50:20|65.43|64.63|65.42|64.62|65.44|64.64|65.42|64.62|4
1653591030000|2022-05-26 18:50:30|65.43|64.63|65.42|64.62|65.43|64.63|65.42|64.62|4
1653591040000|2022-05-26 18:50:40|65.43|64.63|65.42|64.62|65.43|64.63|65.42|64.62|2
1653591050000|2022-05-26 18:50:50|65.43|64.63|65.4|64.6|65.43|64.63|65.39|64.59|10
1653591060000|2022-05-26 18:51:00|65.41|64.61|65.42|64.62|65.42|64.62|65.4|64.6|8
1653591070000|2022-05-26 18:51:10|65.41|64.61|65.4|64.6|65.42|64.62|65.4|64.6|8
1653591080000|2022-05-26 18:51:20|65.39|64.59|65.41|64.61|65.41|64.61|65.39|64.59|9
1653591090000|2022-05-26 18:51:30|65.4|64.6|65.41|64.61|65.42|64.62|65.39|64.59|14
1653591100000|2022-05-26 18:51:40|65.4|64.6|65.4|64.6|65.41|64.61|65.38|64.58|15
1653591110000|2022-05-26 18:51:50|65.41|64.61|65.4|64.6|65.41|64.61|65.39|64.59|15
1653591120000|2022-05-26 18:52:00|65.39|64.59|65.38|64.58|65.4|64.6|65.37|64.57|23
1653591130000|2022-05-26 18:52:10|65.39|64.59|65.35|64.55|65.39|64.59|65.33|64.53|12
1653591140000|2022-05-26 18:52:20|65.32|64.52|65.33|64.53|65.34|64.54|65.32|64.52|19
1653591150000|2022-05-26 18:52:30|65.34|64.54|65.31|64.51|65.34|64.54|65.3|64.5|10
1653591160000|2022-05-26 18:52:40|65.3|64.5|65.31|64.51|65.31|64.51|65.3|64.5|10
1653591170000|2022-05-26 18:52:50|65.3|64.5|65.3|64.5|65.31|64.51|65.3|64.5|15
1653591180000|2022-05-26 18:53:00|65.31|64.51|65.31|64.51|65.32|64.52|65.3|64.5|17
1653591190000|2022-05-26 18:53:10|65.32|64.52|65.31|64.51|65.32|64.52|65.31|64.51|2
1653591200000|2022-05-26 18:53:20|65.32|64.52|65.32|64.52|65.33|64.53|65.29|64.49|15
1653591210000|2022-05-26 18:53:30|65.33|64.53|65.32|64.52|65.33|64.53|65.31|64.51|14
1653591220000|2022-05-26 18:53:40|65.31|64.51|65.31|64.51|65.32|64.52|65.3|64.5|9
1653591230000|2022-05-26 18:53:50|65.3|64.5|65.32|64.52|65.33|64.53|65.3|64.5|9
1653591240000|2022-05-26 18:54:00|65.31|64.51|65.34|64.54|65.34|64.54|65.31|64.51|4
1653591250000|2022-05-26 18:54:10|65.32|64.52|65.32|64.52|65.34|64.54|65.32|64.52|9
1653591260000|2022-05-26 18:54:20|65.33|64.53|65.33|64.53|65.34|64.54|65.31|64.51|7
1653591270000|2022-05-26 18:54:30|65.34|64.54|65.33|64.53|65.34|64.54|65.33|64.53|2
1653591280000|2022-05-26 18:54:40|65.32|64.52|65.29|64.49|65.32|64.52|65.28|64.48|9
1653591290000|2022-05-26 18:54:50|65.28|64.48|65.25|64.45|65.29|64.49|65.23|64.43|17
1653591300000|2022-05-26 18:55:00|65.23|64.43|65.23|64.43|65.25|64.45|65.22|64.42|21
1653591310000|2022-05-26 18:55:10|65.24|64.44|65.27|64.47|65.28|64.48|65.23|64.43|12
1653591320000|2022-05-26 18:55:20|65.28|64.48|65.27|64.47|65.28|64.48|65.27|64.47|10
1653591330000|2022-05-26 18:55:30|65.28|64.48|65.27|64.47|65.29|64.49|65.26|64.46|8
1653591340000|2022-05-26 18:55:40|65.28|64.48|65.28|64.48|65.29|64.49|65.26|64.46|10
1653591350000|2022-05-26 18:55:50|65.27|64.47|65.27|64.47|65.28|64.48|65.27|64.47|7
1653591360000|2022-05-26 18:56:00|65.28|64.48|65.28|64.48|65.28|64.48|65.27|64.47|5
1653591370000|2022-05-26 18:56:10|65.27|64.47|65.27|64.47|65.28|64.48|65.26|64.46|6
1653591380000|2022-05-26 18:56:20|65.28|64.48|65.27|64.47|65.28|64.48|65.26|64.46|12
1653591390000|2022-05-26 18:56:30|65.28|64.48|65.28|64.48|65.28|64.48|65.27|64.47|3
1653591400000|2022-05-26 18:56:40|65.27|64.47|65.28|64.48|65.28|64.48|65.27|64.47|4
1653591410000|2022-05-26 18:56:50|65.27|64.47|65.28|64.48|65.28|64.48|65.27|64.47|10
1653591420000|2022-05-26 18:57:00|65.27|64.47|65.28|64.48|65.29|64.49|65.27|64.47|3
1653591430000|2022-05-26 18:57:10|65.27|64.47|65.26|64.46|65.28|64.48|65.24|64.44|6
1653591440000|2022-05-26 18:57:20|65.24|64.44|65.22|64.42|65.27|64.47|65.22|64.42|5
1653591450000|2022-05-26 18:57:30|65.23|64.43|65.24|64.44|65.24|64.44|65.22|64.42|18
1653591460000|2022-05-26 18:57:40|65.23|64.43|65.24|64.44|65.24|64.44|65.23|64.43|6
1653591470000|2022-05-26 18:57:50|65.23|64.43|65.23|64.43|65.24|64.44|65.21|64.41|14
1653591480000|2022-05-26 18:58:00|65.22|64.42|65.27|64.47|65.28|64.48|65.22|64.42|9
1653591490000|2022-05-26 18:58:10|65.26|64.46|65.23|64.43|65.27|64.47|65.22|64.42|5
1653591500000|2022-05-26 18:58:20|65.22|64.42|65.27|64.47|65.28|64.48|65.22|64.42|8
1653591510000|2022-05-26 18:58:30|65.26|64.46|65.26|64.46|65.28|64.48|65.26|64.46|8
1653591520000|2022-05-26 18:58:40|65.27|64.47|65.26|64.46|65.27|64.47|65.25|64.45|12
1653591530000|2022-05-26 18:58:50|65.25|64.45|65.22|64.42|65.25|64.45|65.21|64.41|9
1653591540000|2022-05-26 18:59:00|65.21|64.41|65.2|64.4|65.22|64.42|65.19|64.39|19
1653591550000|2022-05-26 18:59:10|65.19|64.39|65.21|64.41|65.21|64.41|65.19|64.39|11
1653591560000|2022-05-26 18:59:20|65.22|64.42|65.2|64.4|65.22|64.42|65.2|64.4|5
1653591570000|2022-05-26 18:59:30|65.21|64.41|65.2|64.4|65.21|64.41|65.2|64.4|2
1653591580000|2022-05-26 18:59:40|65.21|64.41|65.2|64.4|65.21|64.41|65.19|64.39|9
1653591590000|2022-05-26 18:59:50|65.19|64.39|65.19|64.39|65.19|64.39|65.19|64.39|1
1653591600000|2022-05-26 19:00:00|65.2|64.4|65.23|64.43|65.23|64.43|65.19|64.39|9
1653591610000|2022-05-26 19:00:10|65.22|64.42|65.21|64.41|65.22|64.42|65.19|64.39|12
1653591620000|2022-05-26 19:00:20|65.2|64.4|65.19|64.39|65.21|64.41|65.19|64.39|8
1653591630000|2022-05-26 19:00:30|65.18|64.38|65.17|64.37|65.19|64.39|65.13|64.33|18
1653591640000|2022-05-26 19:00:40|65.15|64.35|65.13|64.33|65.18|64.38|65.12|64.32|14
1653591650000|2022-05-26 19:00:50|65.12|64.32|65.15|64.35|65.15|64.35|65.12|64.32|8
1653591660000|2022-05-26 19:01:00|65.13|64.33|65.2|64.4|65.2|64.4|65.13|64.33|19
1653591670000|2022-05-26 19:01:10|65.18|64.38|65.19|64.39|65.2|64.4|65.18|64.38|5
1653591680000|2022-05-26 19:01:20|65.18|64.38|65.14|64.34|65.2|64.4|65.13|64.33|20
1653591690000|2022-05-26 19:01:30|65.13|64.33|65.14|64.34|65.14|64.34|65.13|64.33|6
1653591700000|2022-05-26 19:01:40|65.13|64.33|65.11|64.31|65.14|64.34|65.11|64.31|11
1653591710000|2022-05-26 19:01:50|65.12|64.32|65.1|64.3|65.12|64.32|65.1|64.3|13
1653591720000|2022-05-26 19:02:00|65.11|64.31|65.1|64.3|65.11|64.31|65.09|64.29|20
1653591730000|2022-05-26 19:02:10|65.09|64.29|65.03|64.23|65.1|64.3|65.02|64.22|14
1653591740000|2022-05-26 19:02:20|65.04|64.24|65.03|64.23|65.05|64.25|65.01|64.21|13
1653591750000|2022-05-26 19:02:30|65.02|64.22|65.03|64.23|65.04|64.24|65.01|64.21|16
1653591760000|2022-05-26 19:02:40|65.02|64.22|65|64.2|65.02|64.22|64.99|64.19|17
1653591770000|2022-05-26 19:02:50|64.99|64.19|64.99|64.19|65|64.2|64.98|64.18|17
1653591780000|2022-05-26 19:03:00|64.97|64.17|64.93|64.13|64.97|64.17|64.92|64.12|9
1653591790000|2022-05-26 19:03:10|64.92|64.12|64.84|64.04|64.92|64.12|64.82|64.02|20
1653591800000|2022-05-26 19:03:20|64.83|64.03|64.83|64.03|64.85|64.05|64.79|63.99|24
1653591810000|2022-05-26 19:03:30|64.82|64.02|64.82|64.02|64.84|64.04|64.81|64.01|15
1653591820000|2022-05-26 19:03:40|64.81|64.01|64.86|64.06|64.86|64.06|64.81|64.01|18
1653591830000|2022-05-26 19:03:50|64.85|64.05|64.83|64.03|64.88|64.08|64.82|64.02|19
1653591840000|2022-05-26 19:04:00|64.82|64.02|64.85|64.05|64.85|64.05|64.82|64.02|16
1653591850000|2022-05-26 19:04:10|64.82|64.02|64.84|64.04|64.85|64.05|64.81|64.01|17
1653591860000|2022-05-26 19:04:20|64.83|64.03|64.83|64.03|64.84|64.04|64.82|64.02|19
1653591870000|2022-05-26 19:04:30|64.84|64.04|64.87|64.07|64.88|64.08|64.83|64.03|20
1653591880000|2022-05-26 19:04:40|64.86|64.06|64.87|64.07|64.87|64.07|64.86|64.06|4
1653591890000|2022-05-26 19:04:50|64.88|64.08|64.87|64.07|64.9|64.1|64.85|64.05|22
1653591900000|2022-05-26 19:05:00|64.88|64.08|64.87|64.07|64.88|64.08|64.85|64.05|12
1653591910000|2022-05-26 19:05:10|64.86|64.06|64.85|64.05|64.87|64.07|64.82|64.02|21
1653591920000|2022-05-26 19:05:20|64.86|64.06|64.87|64.07|64.87|64.07|64.86|64.06|6
1653591930000|2022-05-26 19:05:30|64.88|64.08|64.84|64.04|64.88|64.08|64.82|64.02|13
1653591940000|2022-05-26 19:05:40|64.86|64.06|64.89|64.09|64.9|64.1|64.86|64.06|20
1653591950000|2022-05-26 19:05:50|64.88|64.08|64.91|64.11|64.92|64.12|64.88|64.08|22
1653591960000|2022-05-26 19:06:00|64.9|64.1|64.91|64.11|64.92|64.12|64.9|64.1|14
1653591970000|2022-05-26 19:06:10|64.9|64.1|64.9|64.1|64.9|64.1|64.88|64.08|9
1653591980000|2022-05-26 19:06:20|64.89|64.09|64.89|64.09|64.9|64.1|64.89|64.09|7
1653591990000|2022-05-26 19:06:30|64.9|64.1|64.91|64.11|64.91|64.11|64.88|64.08|16
1653592000000|2022-05-26 19:06:40|64.9|64.1|64.9|64.1|64.91|64.11|64.89|64.09|8
1653592010000|2022-05-26 19:06:50|64.91|64.11|64.89|64.09|64.91|64.11|64.89|64.09|7
1653592020000|2022-05-26 19:07:00|64.9|64.1|64.9|64.1|64.91|64.11|64.89|64.09|12
1653592030000|2022-05-26 19:07:10|64.89|64.09|64.89|64.09|64.9|64.1|64.89|64.09|11
1653592040000|2022-05-26 19:07:20|64.9|64.1|64.91|64.11|64.92|64.12|64.88|64.08|15
1653592050000|2022-05-26 19:07:30|64.89|64.09|64.9|64.1|64.9|64.1|64.89|64.09|8
1653592060000|2022-05-26 19:07:40|64.89|64.09|64.91|64.11|64.91|64.11|64.89|64.09|5
1653592070000|2022-05-26 19:07:50|64.92|64.12|64.91|64.11|64.92|64.12|64.91|64.11|6
1653592080000|2022-05-26 19:08:00|64.92|64.12|64.95|64.15|64.95|64.15|64.9|64.1|11
1653592090000|2022-05-26 19:08:10|64.94|64.14|64.97|64.17|64.97|64.17|64.94|64.14|8
1653592100000|2022-05-26 19:08:20|64.95|64.15|64.96|64.16|64.98|64.18|64.95|64.15|9
1653592110000|2022-05-26 19:08:30|64.98|64.18|64.96|64.16|64.98|64.18|64.95|64.15|12
1653592120000|2022-05-26 19:08:40|64.99|64.19|64.98|64.18|64.99|64.19|64.96|64.16|9
1653592130000|2022-05-26 19:08:50|64.96|64.16|64.98|64.18|64.99|64.19|64.96|64.16|6
1653592140000|2022-05-26 19:09:00|64.99|64.19|64.94|64.14|64.99|64.19|64.94|64.14|14
1653592150000|2022-05-26 19:09:10|64.97|64.17|64.97|64.17|64.98|64.18|64.93|64.13|26
1653592160000|2022-05-26 19:09:20|64.95|64.15|64.91|64.11|64.97|64.17|64.89|64.09|15
1653592170000|2022-05-26 19:09:30|64.92|64.12|64.96|64.16|64.98|64.18|64.92|64.12|10
1653592180000|2022-05-26 19:09:40|64.95|64.15|64.96|64.16|64.97|64.17|64.95|64.15|4
1653592190000|2022-05-26 19:09:50|64.95|64.15|64.89|64.09|64.96|64.16|64.88|64.08|18
1653592200000|2022-05-26 19:10:00|64.9|64.1|64.91|64.11|64.91|64.11|64.87|64.07|19
1653592210000|2022-05-26 19:10:10|64.9|64.1|64.91|64.11|64.92|64.12|64.89|64.09|12
1653592220000|2022-05-26 19:10:20|64.92|64.12|64.92|64.12|64.92|64.12|64.88|64.08|12
1653592230000|2022-05-26 19:10:30|64.91|64.11|64.88|64.08|64.92|64.12|64.88|64.08|12
1653592240000|2022-05-26 19:10:40|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|14
1653592260000|2022-05-26 19:11:00|64.87|64.07|64.84|64.04|64.89|64.09|64.84|64.04|10
1653592270000|2022-05-26 19:11:10|64.85|64.05|64.8|64|64.85|64.05|64.78|63.98|9
1653592280000|2022-05-26 19:11:20|64.79|63.99|64.86|64.06|64.86|64.06|64.79|63.99|14
1653592290000|2022-05-26 19:11:30|64.87|64.07|64.81|64.01|64.87|64.07|64.79|63.99|19
1653592300000|2022-05-26 19:11:40|64.82|64.02|64.85|64.05|64.86|64.06|64.8|64|16
1653592310000|2022-05-26 19:11:50|64.84|64.04|64.81|64.01|64.85|64.05|64.79|63.99|16
1653592320000|2022-05-26 19:12:00|64.8|64|64.81|64.01|64.81|64.01|64.8|64|14
1653592330000|2022-05-26 19:12:10|64.83|64.03|64.79|63.99|64.83|64.03|64.77|63.97|18
1653592340000|2022-05-26 19:12:20|64.78|63.98|64.78|63.98|64.79|63.99|64.78|63.98|7
1653592350000|2022-05-26 19:12:30|64.79|63.99|64.71|63.91|64.79|63.99|64.7|63.9|14
1653592360000|2022-05-26 19:12:40|64.7|63.9|64.72|63.92|64.74|63.94|64.69|63.89|12
1653592370000|2022-05-26 19:12:50|64.71|63.91|64.7|63.9|64.73|63.93|64.69|63.89|15
1653592380000|2022-05-26 19:13:00|64.69|63.89|64.72|63.92|64.72|63.92|64.68|63.88|17
1653592390000|2022-05-26 19:13:10|64.71|63.91|64.78|63.98|64.78|63.98|64.71|63.91|14
1653592400000|2022-05-26 19:13:20|64.77|63.97|64.75|63.95|64.78|63.98|64.75|63.95|6
1653592410000|2022-05-26 19:13:30|64.76|63.96|64.77|63.97|64.79|63.99|64.75|63.95|11
1653592420000|2022-05-26 19:13:40|64.76|63.96|64.66|63.86|64.77|63.97|64.66|63.86|22
1653592430000|2022-05-26 19:13:50|64.61|63.81|64.68|63.88|64.7|63.9|64.59|63.79|23
1653592440000|2022-05-26 19:14:00|64.7|63.9|64.7|63.9|64.7|63.9|64.68|63.88|18
1653592450000|2022-05-26 19:14:10|64.71|63.91|64.76|63.96|64.76|63.96|64.7|63.9|15
1653592460000|2022-05-26 19:14:20|64.77|63.97|64.77|63.97|64.78|63.98|64.76|63.96|8
1653592470000|2022-05-26 19:14:30|64.78|63.98|64.77|63.97|64.78|63.98|64.76|63.96|9
1653592480000|2022-05-26 19:14:40|64.75|63.95|64.78|63.98|64.78|63.98|64.75|63.95|7
1653592490000|2022-05-26 19:14:50|64.79|63.99|64.78|63.98|64.8|64|64.78|63.98|18
1653592500000|2022-05-26 19:15:00|64.79|63.99|64.8|64|64.8|64|64.77|63.97|14
1653592510000|2022-05-26 19:15:10|64.79|63.99|64.8|64|64.8|64|64.79|63.99|4
1653592520000|2022-05-26 19:15:20|64.81|64.01|64.8|64|64.85|64.05|64.8|64|15
1653592530000|2022-05-26 19:15:30|64.81|64.01|64.79|63.99|64.82|64.02|64.79|63.99|20
1653592540000|2022-05-26 19:15:40|64.8|64|64.71|63.91|64.8|64|64.7|63.9|14
1653592550000|2022-05-26 19:15:50|64.69|63.89|64.68|63.88|64.69|63.89|64.66|63.86|15
1653592560000|2022-05-26 19:16:00|64.69|63.89|64.61|63.81|64.69|63.89|64.61|63.81|18
1653592570000|2022-05-26 19:16:10|64.6|63.8|64.62|63.82|64.63|63.83|64.52|63.72|27
1653592580000|2022-05-26 19:16:20|64.63|63.83|64.66|63.86|64.69|63.89|64.61|63.81|18
1653592590000|2022-05-26 19:16:30|64.67|63.87|64.67|63.87|64.68|63.88|64.66|63.86|17
1653592600000|2022-05-26 19:16:40|64.66|63.86|64.69|63.89|64.7|63.9|64.66|63.86|11
1653592610000|2022-05-26 19:16:50|64.7|63.9|64.69|63.89|64.71|63.91|64.68|63.88|17
1653592620000|2022-05-26 19:17:00|64.7|63.9|64.71|63.91|64.71|63.91|64.68|63.88|8
1653592630000|2022-05-26 19:17:10|64.7|63.9|64.7|63.9|64.71|63.91|64.65|63.85|12
1653592640000|2022-05-26 19:17:20|64.71|63.91|64.66|63.86|64.71|63.91|64.66|63.86|13
1653592650000|2022-05-26 19:17:30|64.65|63.85|64.67|63.87|64.68|63.88|64.62|63.82|14
1653592660000|2022-05-26 19:17:40|64.66|63.86|64.66|63.86|64.68|63.88|64.66|63.86|7
1653592670000|2022-05-26 19:17:50|64.68|63.88|64.66|63.86|64.69|63.89|64.66|63.86|18
1653592680000|2022-05-26 19:18:00|64.64|63.84|64.62|63.82|64.68|63.88|64.61|63.81|19
1653592690000|2022-05-26 19:18:10|64.63|63.83|64.72|63.92|64.72|63.92|64.63|63.83|9
1653592700000|2022-05-26 19:18:20|64.73|63.93|64.71|63.91|64.77|63.97|64.71|63.91|21
1653592710000|2022-05-26 19:18:30|64.72|63.92|64.73|63.93|64.73|63.93|64.7|63.9|14
1653592720000|2022-05-26 19:18:40|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|8
1653592730000|2022-05-26 19:18:50|64.72|63.92|64.72|63.92|64.73|63.93|64.7|63.9|15
1653592740000|2022-05-26 19:19:00|64.73|63.93|64.72|63.92|64.73|63.93|64.71|63.91|13
1653592750000|2022-05-26 19:19:10|64.73|63.93|64.78|63.98|64.79|63.99|64.72|63.92|11
1653592760000|2022-05-26 19:19:20|64.73|63.93|64.69|63.89|64.73|63.93|64.68|63.88|19
1653592770000|2022-05-26 19:19:30|64.68|63.88|64.69|63.89|64.7|63.9|64.68|63.88|12
1653592780000|2022-05-26 19:19:40|64.68|63.88|64.7|63.9|64.7|63.9|64.67|63.87|22
1653592790000|2022-05-26 19:19:50|64.69|63.89|64.7|63.9|64.7|63.9|64.69|63.89|8
1653592800000|2022-05-26 19:20:00|64.71|63.91|64.71|63.91|64.71|63.91|64.69|63.89|8
1653592810000|2022-05-26 19:20:10|64.72|63.92|64.7|63.9|64.73|63.93|64.7|63.9|9
1653592820000|2022-05-26 19:20:20|64.69|63.89|64.69|63.89|64.69|63.89|64.67|63.87|5
1653592830000|2022-05-26 19:20:30|64.68|63.88|64.68|63.88|64.68|63.88|64.68|63.88|1
1653592840000|2022-05-26 19:20:40|64.69|63.89|64.71|63.91|64.71|63.91|64.68|63.88|7
1653592850000|2022-05-26 19:20:50|64.7|63.9|64.65|63.85|64.71|63.91|64.65|63.85|20
1653592860000|2022-05-26 19:21:00|64.63|63.83|64.6|63.8|64.63|63.83|64.57|63.77|18
1653592870000|2022-05-26 19:21:10|64.62|63.82|64.6|63.8|64.62|63.82|64.57|63.77|24
1653592880000|2022-05-26 19:21:20|64.61|63.81|64.58|63.78|64.61|63.81|64.58|63.78|21
1653592890000|2022-05-26 19:21:30|64.59|63.79|64.59|63.79|64.6|63.8|64.57|63.77|13
1653592900000|2022-05-26 19:21:40|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|14
1653592910000|2022-05-26 19:21:50|64.61|63.81|64.58|63.78|64.61|63.81|64.58|63.78|8
1653592920000|2022-05-26 19:22:00|64.56|63.76|64.57|63.77|64.58|63.78|64.56|63.76|12
1653592930000|2022-05-26 19:22:10|64.58|63.78|64.57|63.77|64.6|63.8|64.56|63.76|14
1653592940000|2022-05-26 19:22:20|64.58|63.78|64.61|63.81|64.61|63.81|64.57|63.77|19
1653592950000|2022-05-26 19:22:30|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|13
1653592960000|2022-05-26 19:22:40|64.58|63.78|64.58|63.78|64.62|63.82|64.57|63.77|10
1653592970000|2022-05-26 19:22:50|64.59|63.79|64.58|63.78|64.59|63.79|64.57|63.77|12
1653592980000|2022-05-26 19:23:00|64.57|63.77|64.54|63.74|64.58|63.78|64.52|63.72|20
1653592990000|2022-05-26 19:23:10|64.56|63.76|64.62|63.82|64.62|63.82|64.52|63.72|23
1653593000000|2022-05-26 19:23:20|64.63|63.83|64.68|63.88|64.69|63.89|64.61|63.81|16
1653593010000|2022-05-26 19:23:30|64.7|63.9|64.63|63.83|64.7|63.9|64.62|63.82|16
1653593020000|2022-05-26 19:23:40|64.64|63.84|64.69|63.89|64.7|63.9|64.63|63.83|10
1653593030000|2022-05-26 19:23:50|64.67|63.87|64.67|63.87|64.7|63.9|64.65|63.85|20
1653593040000|2022-05-26 19:24:00|64.64|63.84|64.71|63.91|64.71|63.91|64.61|63.81|16
1653593050000|2022-05-26 19:24:10|64.7|63.9|64.73|63.93|64.76|63.96|64.7|63.9|20
1653593060000|2022-05-26 19:24:20|64.74|63.94|64.78|63.98|64.8|64|64.73|63.93|16
1653593070000|2022-05-26 19:24:30|64.77|63.97|64.74|63.94|64.79|63.99|64.71|63.91|8
1653593080000|2022-05-26 19:24:40|64.73|63.93|64.74|63.94|64.75|63.95|64.72|63.92|16
1653593090000|2022-05-26 19:24:50|64.72|63.92|64.72|63.92|64.74|63.94|64.72|63.92|11
1653593100000|2022-05-26 19:25:00|64.73|63.93|64.73|63.93|64.74|63.94|64.72|63.92|11
1653593110000|2022-05-26 19:25:10|64.74|63.94|64.72|63.92|64.74|63.94|64.71|63.91|17
1653593120000|2022-05-26 19:25:20|64.74|63.94|64.69|63.89|64.74|63.94|64.69|63.89|14
1653593130000|2022-05-26 19:25:30|64.67|63.87|64.7|63.9|64.7|63.9|64.67|63.87|11
1653593140000|2022-05-26 19:25:40|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|3
1653593150000|2022-05-26 19:25:50|64.67|63.87|64.64|63.84|64.69|63.89|64.63|63.83|11
1653593160000|2022-05-26 19:26:00|64.63|63.83|64.68|63.88|64.7|63.9|64.63|63.83|13
1653593170000|2022-05-26 19:26:10|64.65|63.85|64.63|63.83|64.65|63.85|64.62|63.82|18
1653593180000|2022-05-26 19:26:20|64.64|63.84|64.63|63.83|64.65|63.85|64.63|63.83|15
1653593190000|2022-05-26 19:26:30|64.62|63.82|64.63|63.83|64.64|63.84|64.61|63.81|12
1653593200000|2022-05-26 19:26:40|64.64|63.84|64.69|63.89|64.71|63.91|64.63|63.83|14
1653593210000|2022-05-26 19:26:50|64.7|63.9|64.69|63.89|64.7|63.9|64.67|63.87|8
1653593220000|2022-05-26 19:27:00|64.68|63.88|64.69|63.89|64.7|63.9|64.67|63.87|12
1653593230000|2022-05-26 19:27:10|64.67|63.87|64.64|63.84|64.67|63.87|64.62|63.82|11
1653593240000|2022-05-26 19:27:20|64.65|63.85|64.65|63.85|64.66|63.86|64.64|63.84|7
1653593250000|2022-05-26 19:27:30|64.64|63.84|64.63|63.83|64.66|63.86|64.61|63.81|14
1653593260000|2022-05-26 19:27:40|64.62|63.82|64.64|63.84|64.65|63.85|64.62|63.82|13
1653593270000|2022-05-26 19:27:50|64.63|63.83|64.64|63.84|64.65|63.85|64.62|63.82|8
1653593280000|2022-05-26 19:28:00|64.65|63.85|64.69|63.89|64.69|63.89|64.63|63.83|15
1653593290000|2022-05-26 19:28:10|64.71|63.91|64.69|63.89|64.71|63.91|64.67|63.87|15
1653593300000|2022-05-26 19:28:20|64.68|63.88|64.71|63.91|64.71|63.91|64.68|63.88|12
1653593310000|2022-05-26 19:28:30|64.72|63.92|64.74|63.94|64.74|63.94|64.71|63.91|12
1653593320000|2022-05-26 19:28:40|64.75|63.95|64.77|63.97|64.79|63.99|64.75|63.95|10
1653593330000|2022-05-26 19:28:50|64.78|63.98|64.8|64|64.83|64.03|64.77|63.97|15
1653593340000|2022-05-26 19:29:00|64.81|64.01|64.8|64|64.81|64.01|64.79|63.99|10
1653593350000|2022-05-26 19:29:10|64.79|63.99|64.81|64.01|64.82|64.02|64.77|63.97|13
1653593360000|2022-05-26 19:29:20|64.79|63.99|64.8|64|64.81|64.01|64.79|63.99|12
1653593370000|2022-05-26 19:29:30|64.81|64.01|64.79|63.99|64.81|64.01|64.78|63.98|10
1653593380000|2022-05-26 19:29:40|64.8|64|64.74|63.94|64.8|64|64.72|63.92|18
1653593390000|2022-05-26 19:29:50|64.76|63.96|64.75|63.95|64.81|64.01|64.74|63.94|11
1653593400000|2022-05-26 19:30:00|64.74|63.94|64.75|63.95|64.75|63.95|64.72|63.92|11
1653593410000|2022-05-26 19:30:10|64.74|63.94|64.82|64.02|64.82|64.02|64.74|63.94|9
1653593420000|2022-05-26 19:30:20|64.81|64.01|64.81|64.01|64.83|64.03|64.8|64|12
1653593430000|2022-05-26 19:30:30|64.8|64|64.74|63.94|64.82|64.02|64.73|63.93|17
1653593440000|2022-05-26 19:30:40|64.75|63.95|64.71|63.91|64.75|63.95|64.7|63.9|11
1653593450000|2022-05-26 19:30:50|64.72|63.92|64.68|63.88|64.72|63.92|64.66|63.86|13
1653593460000|2022-05-26 19:31:00|64.69|63.89|64.69|63.89|64.69|63.89|64.67|63.87|9
1653593470000|2022-05-26 19:31:10|64.7|63.9|64.7|63.9|64.71|63.91|64.68|63.88|13
1653593480000|2022-05-26 19:31:20|64.69|63.89|64.72|63.92|64.72|63.92|64.69|63.89|13
1653593490000|2022-05-26 19:31:30|64.73|63.93|64.72|63.92|64.74|63.94|64.71|63.91|14
1653593500000|2022-05-26 19:31:40|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|12
1653593510000|2022-05-26 19:31:50|64.73|63.93|64.72|63.92|64.74|63.94|64.71|63.91|7
1653593520000|2022-05-26 19:32:00|64.71|63.91|64.74|63.94|64.74|63.94|64.71|63.91|8
1653593530000|2022-05-26 19:32:10|64.73|63.93|64.73|63.93|64.74|63.94|64.72|63.92|13
1653593540000|2022-05-26 19:32:20|64.74|63.94|64.74|63.94|64.74|63.94|64.73|63.93|13
1653593550000|2022-05-26 19:32:30|64.73|63.93|64.78|63.98|64.79|63.99|64.73|63.93|11
1653593560000|2022-05-26 19:32:40|64.79|63.99|64.71|63.91|64.79|63.99|64.7|63.9|11
1653593570000|2022-05-26 19:32:50|64.7|63.9|64.72|63.92|64.72|63.92|64.7|63.9|9
1653593580000|2022-05-26 19:33:00|64.74|63.94|64.72|63.92|64.74|63.94|64.71|63.91|5
1653593590000|2022-05-26 19:33:10|64.71|63.91|64.7|63.9|64.73|63.93|64.69|63.89|19
1653593600000|2022-05-26 19:33:20|64.69|63.89|64.71|63.91|64.72|63.92|64.69|63.89|12
1653593610000|2022-05-26 19:33:30|64.72|63.92|64.71|63.91|64.72|63.92|64.7|63.9|12
1653593620000|2022-05-26 19:33:40|64.72|63.92|64.71|63.91|64.73|63.93|64.71|63.91|10
1653593630000|2022-05-26 19:33:50|64.73|63.93|64.69|63.89|64.73|63.93|64.69|63.89|12
1653593640000|2022-05-26 19:34:00|64.7|63.9|64.72|63.92|64.72|63.92|64.69|63.89|8
1653593650000|2022-05-26 19:34:10|64.71|63.91|64.72|63.92|64.75|63.95|64.71|63.91|9
1653593660000|2022-05-26 19:34:20|64.73|63.93|64.73|63.93|64.75|63.95|64.72|63.92|14
1653593670000|2022-05-26 19:34:30|64.74|63.94|64.72|63.92|64.75|63.95|64.72|63.92|11
1653593680000|2022-05-26 19:34:40|64.73|63.93|64.72|63.92|64.74|63.94|64.72|63.92|10
1653593690000|2022-05-26 19:34:50|64.73|63.93|64.76|63.96|64.76|63.96|64.72|63.92|6
1653593700000|2022-05-26 19:35:00|64.75|63.95|64.72|63.92|64.75|63.95|64.72|63.92|5
1653593710000|2022-05-26 19:35:10|64.73|63.93|64.7|63.9|64.73|63.93|64.69|63.89|18
1653593720000|2022-05-26 19:35:20|64.71|63.91|64.7|63.9|64.71|63.91|64.69|63.89|18
1653593730000|2022-05-26 19:35:30|64.66|63.86|64.65|63.85|64.67|63.87|64.63|63.83|9
1653593740000|2022-05-26 19:35:40|64.64|63.84|64.62|63.82|64.65|63.85|64.61|63.81|12
1653593750000|2022-05-26 19:35:50|64.63|63.83|64.63|63.83|64.65|63.85|64.62|63.82|10
1653593760000|2022-05-26 19:36:00|64.62|63.82|64.61|63.81|64.63|63.83|64.6|63.8|17
1653593770000|2022-05-26 19:36:10|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|13
1653593780000|2022-05-26 19:36:20|64.61|63.81|64.6|63.8|64.62|63.82|64.59|63.79|13
1653593790000|2022-05-26 19:36:30|64.61|63.81|64.6|63.8|64.62|63.82|64.6|63.8|6
1653593800000|2022-05-26 19:36:40|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|3
1653593810000|2022-05-26 19:36:50|64.6|63.8|64.54|63.74|64.61|63.81|64.52|63.72|18
1653593820000|2022-05-26 19:37:00|64.53|63.73|64.54|63.74|64.55|63.75|64.53|63.73|6
1653593830000|2022-05-26 19:37:10|64.53|63.73|64.53|63.73|64.54|63.74|64.51|63.71|5
1653593840000|2022-05-26 19:37:20|64.54|63.74|64.54|63.74|64.55|63.75|64.52|63.72|16
1653593850000|2022-05-26 19:37:30|64.53|63.73|64.51|63.71|64.55|63.75|64.51|63.71|10
1653593860000|2022-05-26 19:37:40|64.52|63.72|64.51|63.71|64.54|63.74|64.5|63.7|9
1653593870000|2022-05-26 19:37:50|64.5|63.7|64.49|63.69|64.52|63.72|64.47|63.67|17
1653593880000|2022-05-26 19:38:00|64.5|63.7|64.51|63.71|64.51|63.71|64.48|63.68|8
1653593890000|2022-05-26 19:38:10|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1653593900000|2022-05-26 19:38:20|64.5|63.7|64.51|63.71|64.53|63.73|64.5|63.7|12
1653593910000|2022-05-26 19:38:30|64.49|63.69|64.48|63.68|64.5|63.7|64.47|63.67|7
1653593920000|2022-05-26 19:38:40|64.49|63.69|64.43|63.63|64.49|63.69|64.43|63.63|19
1653593930000|2022-05-26 19:38:50|64.42|63.62|64.24|63.44|64.43|63.63|64.23|63.43|24
1653593940000|2022-05-26 19:39:00|64.25|63.45|64.22|63.42|64.25|63.45|64.21|63.41|18
1653593950000|2022-05-26 19:39:10|64.21|63.41|64.23|63.43|64.25|63.45|64.21|63.41|9
1653593960000|2022-05-26 19:39:20|64.24|63.44|64.23|63.43|64.25|63.45|64.23|63.43|11
1653593970000|2022-05-26 19:39:30|64.24|63.44|64.25|63.45|64.25|63.45|64.24|63.44|4
1653593980000|2022-05-26 19:39:40|64.24|63.44|64.24|63.44|64.25|63.45|64.23|63.43|15
1653593990000|2022-05-26 19:39:50|64.22|63.42|64.31|63.51|64.31|63.51|64.21|63.41|28
1653594000000|2022-05-26 19:40:00|64.3|63.5|64.29|63.49|64.3|63.5|64.27|63.47|9
1653594010000|2022-05-26 19:40:10|64.3|63.5|64.3|63.5|64.32|63.52|64.29|63.49|12
1653594020000|2022-05-26 19:40:20|64.31|63.51|64.32|63.52|64.35|63.55|64.29|63.49|15
1653594030000|2022-05-26 19:40:30|64.33|63.53|64.32|63.52|64.35|63.55|64.32|63.52|15
1653594040000|2022-05-26 19:40:40|64.33|63.53|64.32|63.52|64.35|63.55|64.32|63.52|4
1653594050000|2022-05-26 19:40:50|64.33|63.53|64.32|63.52|64.33|63.53|64.31|63.51|6
1653594060000|2022-05-26 19:41:00|64.35|63.55|64.39|63.59|64.39|63.59|64.33|63.53|14
1653594070000|2022-05-26 19:41:10|64.38|63.58|64.33|63.53|64.4|63.6|64.33|63.53|17
1653594080000|2022-05-26 19:41:20|64.34|63.54|64.32|63.52|64.34|63.54|64.31|63.51|7
1653594090000|2022-05-26 19:41:30|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|4
1653594100000|2022-05-26 19:41:40|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1653594110000|2022-05-26 19:41:50|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|6
1653594120000|2022-05-26 19:42:00|64.34|63.54|64.39|63.59|64.39|63.59|64.33|63.53|9
1653594130000|2022-05-26 19:42:10|64.4|63.6|64.41|63.61|64.43|63.63|64.4|63.6|6
1653594140000|2022-05-26 19:42:20|64.43|63.63|64.38|63.58|64.43|63.63|64.38|63.58|13
1653594150000|2022-05-26 19:42:30|64.37|63.57|64.39|63.59|64.39|63.59|64.37|63.57|11
1653594160000|2022-05-26 19:42:40|64.38|63.58|64.38|63.58|64.39|63.59|64.37|63.57|7
1653594170000|2022-05-26 19:42:50|64.37|63.57|64.37|63.57|64.38|63.58|64.36|63.56|8
1653594180000|2022-05-26 19:43:00|64.38|63.58|64.38|63.58|64.39|63.59|64.37|63.57|9
1653594190000|2022-05-26 19:43:10|64.4|63.6|64.38|63.58|64.4|63.6|64.37|63.57|7
1653594200000|2022-05-26 19:43:20|64.37|63.57|64.35|63.55|64.39|63.59|64.32|63.52|10
1653594210000|2022-05-26 19:43:30|64.33|63.53|64.32|63.52|64.35|63.55|64.31|63.51|15
1653594220000|2022-05-26 19:43:40|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|11
1653594230000|2022-05-26 19:43:50|64.34|63.54|64.34|63.54|64.34|63.54|64.32|63.52|5
1653594240000|2022-05-26 19:44:00|64.35|63.55|64.37|63.57|64.38|63.58|64.35|63.55|16
1653594250000|2022-05-26 19:44:10|64.38|63.58|64.37|63.57|64.38|63.58|64.37|63.57|4
1653594260000|2022-05-26 19:44:20|64.38|63.58|64.38|63.58|64.38|63.58|64.36|63.56|11
1653594270000|2022-05-26 19:44:30|64.37|63.57|64.37|63.57|64.39|63.59|64.37|63.57|12
1653594280000|2022-05-26 19:44:40|64.36|63.56|64.38|63.58|64.38|63.58|64.36|63.56|10
1653594290000|2022-05-26 19:44:50|64.37|63.57|64.41|63.61|64.41|63.61|64.37|63.57|7
1653594300000|2022-05-26 19:45:00|64.42|63.62|64.46|63.66|64.46|63.66|64.4|63.6|13
1653594310000|2022-05-26 19:45:10|64.47|63.67|64.59|63.79|64.59|63.79|64.47|63.67|20
1653594320000|2022-05-26 19:45:20|64.58|63.78|64.58|63.78|64.6|63.8|64.57|63.77|15
1653594330000|2022-05-26 19:45:30|64.57|63.77|64.58|63.78|64.6|63.8|64.57|63.77|7
1653594340000|2022-05-26 19:45:40|64.59|63.79|64.52|63.72|64.61|63.81|64.51|63.71|12
1653594350000|2022-05-26 19:45:50|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|13
1653594360000|2022-05-26 19:46:00|64.51|63.71|64.49|63.69|64.52|63.72|64.49|63.69|15
1653594370000|2022-05-26 19:46:10|64.5|63.7|64.5|63.7|64.51|63.71|64.48|63.68|12
1653594380000|2022-05-26 19:46:20|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|8
1653594390000|2022-05-26 19:46:30|64.51|63.71|64.53|63.73|64.53|63.73|64.49|63.69|11
1653594400000|2022-05-26 19:46:40|64.54|63.74|64.51|63.71|64.58|63.78|64.51|63.71|17
1653594410000|2022-05-26 19:46:50|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1653594420000|2022-05-26 19:47:00|64.53|63.73|64.51|63.71|64.53|63.73|64.51|63.71|13
1653594430000|2022-05-26 19:47:10|64.5|63.7|64.52|63.72|64.54|63.74|64.5|63.7|13
1653594440000|2022-05-26 19:47:20|64.51|63.71|64.5|63.7|64.54|63.74|64.49|63.69|21
1653594450000|2022-05-26 19:47:30|64.53|63.73|64.5|63.7|64.53|63.73|64.5|63.7|12
1653594460000|2022-05-26 19:47:40|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|9
1653594470000|2022-05-26 19:47:50|64.5|63.7|64.5|63.7|64.53|63.73|64.5|63.7|11
1653594480000|2022-05-26 19:48:00|64.49|63.69|64.5|63.7|64.52|63.72|64.49|63.69|5
1653594490000|2022-05-26 19:48:10|64.51|63.71|64.54|63.74|64.54|63.74|64.5|63.7|12
1653594500000|2022-05-26 19:48:20|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|8
1653594510000|2022-05-26 19:48:30|64.51|63.71|64.52|63.72|64.53|63.73|64.5|63.7|11
1653594520000|2022-05-26 19:48:40|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|7
1653594530000|2022-05-26 19:48:50|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|2
1653594540000|2022-05-26 19:49:00|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|6
1653594550000|2022-05-26 19:49:10|64.51|63.71|64.51|63.71|64.53|63.73|64.5|63.7|12
1653594560000|2022-05-26 19:49:20|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|6
1653594570000|2022-05-26 19:49:30|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|6
1653594580000|2022-05-26 19:49:40|64.5|63.7|64.53|63.73|64.53|63.73|64.5|63.7|4
1653594590000|2022-05-26 19:49:50|64.52|63.72|64.52|63.72|64.54|63.74|64.52|63.72|7
1653594600000|2022-05-26 19:50:00|64.53|63.73|64.47|63.67|64.61|63.81|64.47|63.67|21
1653594610000|2022-05-26 19:50:10|64.48|63.68|64.43|63.63|64.51|63.71|64.43|63.63|17
1653594620000|2022-05-26 19:50:20|64.45|63.65|64.42|63.62|64.45|63.65|64.4|63.6|13
1653594630000|2022-05-26 19:50:30|64.41|63.61|64.39|63.59|64.43|63.63|64.39|63.59|17
1653594640000|2022-05-26 19:50:40|64.4|63.6|64.39|63.59|64.42|63.62|64.39|63.59|15
1653594650000|2022-05-26 19:50:50|64.4|63.6|64.42|63.62|64.42|63.62|64.39|63.59|10
1653594660000|2022-05-26 19:51:00|64.4|63.6|64.37|63.57|64.4|63.6|64.36|63.56|11
1653594670000|2022-05-26 19:51:10|64.36|63.56|64.32|63.52|64.36|63.56|64.3|63.5|12
1653594680000|2022-05-26 19:51:20|64.34|63.54|64.31|63.51|64.34|63.54|64.31|63.51|17
1653594690000|2022-05-26 19:51:30|64.32|63.52|64.31|63.51|64.34|63.54|64.29|63.49|18
1653594700000|2022-05-26 19:51:40|64.32|63.52|64.3|63.5|64.32|63.52|64.3|63.5|9
1653594710000|2022-05-26 19:51:50|64.31|63.51|64.31|63.51|64.33|63.53|64.3|63.5|6
1653594720000|2022-05-26 19:52:00|64.3|63.5|64.31|63.51|64.32|63.52|64.29|63.49|19
1653594730000|2022-05-26 19:52:10|64.3|63.5|64.3|63.5|64.32|63.52|64.29|63.49|15
1653594740000|2022-05-26 19:52:20|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|9
1653594750000|2022-05-26 19:52:30|64.3|63.5|64.32|63.52|64.32|63.52|64.3|63.5|10
1653594760000|2022-05-26 19:52:40|64.33|63.53|64.32|63.52|64.34|63.54|64.32|63.52|14
1653594770000|2022-05-26 19:52:50|64.31|63.51|64.3|63.5|64.33|63.53|64.29|63.49|15
1653594780000|2022-05-26 19:53:00|64.29|63.49|64.24|63.44|64.3|63.5|64.24|63.44|18
1653594790000|2022-05-26 19:53:10|64.25|63.45|64.25|63.45|64.25|63.45|64.23|63.43|12
1653594800000|2022-05-26 19:53:20|64.24|63.44|64.24|63.44|64.25|63.45|64.23|63.43|8
1653594810000|2022-05-26 19:53:30|64.23|63.43|64.25|63.45|64.26|63.46|64.22|63.42|13
1653594820000|2022-05-26 19:53:40|64.24|63.44|64.24|63.44|64.26|63.46|64.24|63.44|8
1653594830000|2022-05-26 19:53:50|64.23|63.43|64.25|63.45|64.26|63.46|64.23|63.43|12
1653594840000|2022-05-26 19:54:00|64.24|63.44|64.18|63.38|64.25|63.45|64.14|63.34|24
1653594850000|2022-05-26 19:54:10|64.19|63.39|64.19|63.39|64.21|63.41|64.18|63.38|7
1653594860000|2022-05-26 19:54:20|64.2|63.4|64.22|63.42|64.23|63.43|64.19|63.39|13
1653594870000|2022-05-26 19:54:30|64.21|63.41|64.19|63.39|64.22|63.42|64.19|63.39|16
1653594880000|2022-05-26 19:54:40|64.2|63.4|64.19|63.39|64.21|63.41|64.18|63.38|16
1653594890000|2022-05-26 19:54:50|64.18|63.38|64|63.2|64.18|63.38|64|63.2|17
1653594900000|2022-05-26 19:55:00|64.01|63.21|64.1|63.3|64.1|63.3|64.01|63.21|8
1653594910000|2022-05-26 19:55:10|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|10
1653594920000|2022-05-26 19:55:20|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|12
1653594930000|2022-05-26 19:55:30|64.12|63.32|64.1|63.3|64.12|63.32|64.08|63.28|13
1653594940000|2022-05-26 19:55:40|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|18
1653594950000|2022-05-26 19:55:50|64.08|63.28|64.04|63.24|64.09|63.29|64.02|63.22|16
1653594960000|2022-05-26 19:56:00|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|17
1653594970000|2022-05-26 19:56:10|64.03|63.23|64.05|63.25|64.06|63.26|64.02|63.22|13
1653594980000|2022-05-26 19:56:20|64.04|63.24|64.1|63.3|64.11|63.31|64.04|63.24|12
1653594990000|2022-05-26 19:56:30|64.09|63.29|64.1|63.3|64.11|63.31|64.08|63.28|13
1653595000000|2022-05-26 19:56:40|64.09|63.29|64.1|63.3|64.11|63.31|64.09|63.29|6
1653595010000|2022-05-26 19:56:50|64.11|63.31|64.1|63.3|64.11|63.31|64.08|63.28|6
1653595020000|2022-05-26 19:57:00|64.11|63.31|64.07|63.27|64.11|63.31|64.07|63.27|4
1653595030000|2022-05-26 19:57:10|64.08|63.28|64.04|63.24|64.1|63.3|64.03|63.23|8
1653595040000|2022-05-26 19:57:20|64.03|63.23|64.03|63.23|64.04|63.24|64.01|63.21|9
1653595050000|2022-05-26 19:57:30|64.06|63.26|64.02|63.22|64.09|63.29|64.02|63.22|11
1653595060000|2022-05-26 19:57:40|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|8
1653595070000|2022-05-26 19:57:50|64.03|63.23|64.03|63.23|64.04|63.24|64.01|63.21|12
1653595080000|2022-05-26 19:58:00|64.02|63.22|64.03|63.23|64.05|63.25|64.01|63.21|16
1653595090000|2022-05-26 19:58:10|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|12
1653595100000|2022-05-26 19:58:20|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|9
1653595110000|2022-05-26 19:58:30|64.02|63.22|64.03|63.23|64.05|63.25|64.02|63.22|16
1653595120000|2022-05-26 19:58:40|64.02|63.22|63.99|63.19|64.04|63.24|63.99|63.19|11
1653595130000|2022-05-26 19:58:50|64|63.2|64|63.2|64.01|63.21|63.99|63.19|11
1653595140000|2022-05-26 19:59:00|64.01|63.21|64.01|63.21|64.03|63.23|64|63.2|9
1653595150000|2022-05-26 19:59:10|64.02|63.22|63.99|63.19|64.02|63.22|63.99|63.19|8
1653595160000|2022-05-26 19:59:20|64|63.2|64|63.2|64|63.2|63.99|63.19|5
1653595170000|2022-05-26 19:59:30|64.01|63.21|64|63.2|64.02|63.22|63.99|63.19|9
1653595180000|2022-05-26 19:59:40|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|8
1653595190000|2022-05-26 19:59:50|63.99|63.19|64.06|63.26|64.06|63.26|63.99|63.19|7
1653595200000|2022-05-26 20:00:00|64.05|63.25|63.99|63.19|64.05|63.25|63.98|63.18|7
1653595210000|2022-05-26 20:00:10|63.98|63.18|63.96|63.16|63.98|63.18|63.95|63.15|3
1653595220000|2022-05-26 20:00:20|63.97|63.17|64.1|63.3|64.11|63.31|63.97|63.17|13
1653595230000|2022-05-26 20:00:30|64.11|63.31|64.12|63.32|64.12|63.32|64.1|63.3|7
1653595240000|2022-05-26 20:00:40|64.13|63.33|64.18|63.38|64.18|63.38|64.13|63.33|3
1653595250000|2022-05-26 20:00:50|64.12|63.32|64.15|63.35|64.16|63.36|64.12|63.32|3
1653595270000|2022-05-26 20:01:10|64.14|63.34|64.14|63.34|64.18|63.38|64.14|63.34|8
1653595280000|2022-05-26 20:01:20|64.15|63.35|64.26|63.46|64.26|63.46|64.13|63.33|5
1653595290000|2022-05-26 20:01:30|64.27|63.47|64.34|63.54|64.34|63.54|64.27|63.47|12
1653595300000|2022-05-26 20:01:40|64.33|63.53|64.32|63.52|64.33|63.53|64.3|63.5|20
1653595310000|2022-05-26 20:01:50|64.31|63.51|64.33|63.53|64.35|63.55|64.3|63.5|20
1653595320000|2022-05-26 20:02:00|64.32|63.52|64.34|63.54|64.35|63.55|64.32|63.52|17
1653595330000|2022-05-26 20:02:10|64.35|63.55|64.43|63.63|64.43|63.63|64.34|63.54|17
1653595340000|2022-05-26 20:02:20|64.42|63.62|64.4|63.6|64.43|63.63|64.35|63.55|12
1653595350000|2022-05-26 20:02:30|64.41|63.61|64.45|63.65|64.45|63.65|64.41|63.61|6
1653595360000|2022-05-26 20:02:40|64.44|63.64|64.44|63.64|64.45|63.65|64.39|63.59|16
1653595370000|2022-05-26 20:02:50|64.45|63.65|64.4|63.6|64.45|63.65|64.4|63.6|11
1653595380000|2022-05-26 20:03:00|64.41|63.61|64.4|63.6|64.42|63.62|64.39|63.59|9
1653595390000|2022-05-26 20:03:10|64.39|63.59|64.33|63.53|64.39|63.59|64.33|63.53|3
1653595400000|2022-05-26 20:03:20|64.34|63.54|64.32|63.52|64.34|63.54|64.32|63.52|7
1653595410000|2022-05-26 20:03:30|64.31|63.51|64.25|63.45|64.31|63.51|64.24|63.44|12
1653595420000|2022-05-26 20:03:40|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|3
1653595430000|2022-05-26 20:03:50|64.23|63.43|64.21|63.41|64.23|63.43|64.19|63.39|11
1653595440000|2022-05-26 20:04:00|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|14
1653595450000|2022-05-26 20:04:10|64.22|63.42|64.21|63.41|64.22|63.42|64.18|63.38|16
1653595460000|2022-05-26 20:04:20|64.19|63.39|64.1|63.3|64.21|63.41|64.09|63.29|16
1653595470000|2022-05-26 20:04:30|64.09|63.29|64.03|63.23|64.1|63.3|64.03|63.23|16
1653595480000|2022-05-26 20:04:40|64.06|63.26|64.09|63.29|64.1|63.3|64.06|63.26|16
1653595490000|2022-05-26 20:04:50|64.08|63.28|64.02|63.22|64.08|63.28|64.01|63.21|9
1653595500000|2022-05-26 20:05:00|64.03|63.23|64|63.2|64.03|63.23|63.99|63.19|18
1653595510000|2022-05-26 20:05:10|64.01|63.21|64.01|63.21|64.04|63.24|63.99|63.19|16
1653595520000|2022-05-26 20:05:20|64.02|63.22|64.04|63.24|64.04|63.24|64.02|63.22|7
1653595530000|2022-05-26 20:05:30|64.03|63.23|64.08|63.28|64.08|63.28|64.03|63.23|10
1653595540000|2022-05-26 20:05:40|64.07|63.27|64.02|63.22|64.08|63.28|64.02|63.22|7
1653595550000|2022-05-26 20:05:50|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|8
1653595560000|2022-05-26 20:06:00|64.01|63.21|64.05|63.25|64.05|63.25|64.01|63.21|5
1653595570000|2022-05-26 20:06:10|64.06|63.26|64.15|63.35|64.16|63.36|64.06|63.26|10
1653595580000|2022-05-26 20:06:20|64.16|63.36|64.19|63.39|64.19|63.39|64.16|63.36|15
1653595590000|2022-05-26 20:06:30|64.17|63.37|64.17|63.37|64.2|63.4|64.16|63.36|15
1653595600000|2022-05-26 20:06:40|64.16|63.36|64.11|63.31|64.19|63.39|64.11|63.31|16
1653595610000|2022-05-26 20:06:50|64.12|63.32|64.11|63.31|64.12|63.32|64.1|63.3|14
1653595620000|2022-05-26 20:07:00|64.12|63.32|64.12|63.32|64.13|63.33|64.11|63.31|8
1653595630000|2022-05-26 20:07:10|64.11|63.31|64.1|63.3|64.12|63.32|64.09|63.29|21
1653595640000|2022-05-26 20:07:20|64.11|63.31|64.02|63.22|64.11|63.31|64.02|63.22|17
1653595650000|2022-05-26 20:07:30|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|13
1653595660000|2022-05-26 20:07:40|64.06|63.26|64.09|63.29|64.1|63.3|64.06|63.26|10
1653595670000|2022-05-26 20:07:50|64.1|63.3|64.11|63.31|64.11|63.31|64.09|63.29|16
1653595680000|2022-05-26 20:08:00|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|7
1653595690000|2022-05-26 20:08:10|64.09|63.29|64.1|63.3|64.11|63.31|64.09|63.29|4
1653595700000|2022-05-26 20:08:20|64.11|63.31|64.08|63.28|64.11|63.31|64.08|63.28|6
1653595710000|2022-05-26 20:08:30|64.07|63.27|64.02|63.22|64.07|63.27|64.01|63.21|8
1653595720000|2022-05-26 20:08:40|64.01|63.21|64|63.2|64.03|63.23|64|63.2|10
1653595730000|2022-05-26 20:08:50|64.01|63.21|64|63.2|64.02|63.22|64|63.2|7
1653595740000|2022-05-26 20:09:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|6
1653595750000|2022-05-26 20:09:10|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|11
1653595760000|2022-05-26 20:09:20|64|63.2|64.06|63.26|64.06|63.26|64|63.2|18
1653595770000|2022-05-26 20:09:30|64.07|63.27|64.08|63.28|64.09|63.29|64.06|63.26|10
1653595780000|2022-05-26 20:09:40|64.07|63.27|64.02|63.22|64.07|63.27|64.02|63.22|6
1653595790000|2022-05-26 20:09:50|64.03|63.23|64.01|63.21|64.04|63.24|64|63.2|13
1653595800000|2022-05-26 20:10:00|64|63.2|63.98|63.18|64|63.2|63.97|63.17|15
1653595810000|2022-05-26 20:10:10|63.95|63.15|63.92|63.12|63.95|63.15|63.91|63.11|15
1653595820000|2022-05-26 20:10:20|63.94|63.14|64|63.2|64|63.2|63.92|63.12|19
1653595830000|2022-05-26 20:10:30|63.99|63.19|64.03|63.23|64.04|63.24|63.99|63.19|11
1653595840000|2022-05-26 20:10:40|64.04|63.24|64|63.2|64.06|63.26|63.99|63.19|8
1653595850000|2022-05-26 20:10:50|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|4
1653595860000|2022-05-26 20:11:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|6
1653595870000|2022-05-26 20:11:10|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1653595880000|2022-05-26 20:11:20|64.02|63.22|64.07|63.27|64.1|63.3|64.02|63.22|15
1653595890000|2022-05-26 20:11:30|64.08|63.28|64.1|63.3|64.1|63.3|64.07|63.27|5
1653595900000|2022-05-26 20:11:40|64.11|63.31|64.09|63.29|64.11|63.31|64.08|63.28|10
1653595910000|2022-05-26 20:11:50|64.08|63.28|64.02|63.22|64.08|63.28|64.01|63.21|6
1653595920000|2022-05-26 20:12:00|64.03|63.23|64.07|63.27|64.07|63.27|64.02|63.22|9
1653595930000|2022-05-26 20:12:10|64.06|63.26|64.07|63.27|64.08|63.28|64.06|63.26|4
1653595940000|2022-05-26 20:12:20|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|3
1653595950000|2022-05-26 20:12:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|5
1653595960000|2022-05-26 20:12:40|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653595970000|2022-05-26 20:12:50|64.1|63.3|64.09|63.29|64.11|63.31|64.08|63.28|9
1653595980000|2022-05-26 20:13:00|64.08|63.28|64.09|63.29|64.1|63.3|64.08|63.28|6
1653595990000|2022-05-26 20:13:10|64.08|63.28|64.08|63.28|64.09|63.29|64.01|63.21|17
1653596000000|2022-05-26 20:13:20|64.09|63.29|64.08|63.28|64.1|63.3|64.05|63.25|6
1653596010000|2022-05-26 20:13:30|64.07|63.27|64.08|63.28|64.1|63.3|64.06|63.26|6
1653596020000|2022-05-26 20:13:40|64.1|63.3|64.07|63.27|64.1|63.3|64.06|63.26|13
1653596030000|2022-05-26 20:13:50|64.06|63.26|64.01|63.21|64.07|63.27|64|63.2|15
1653596040000|2022-05-26 20:14:00|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|3
1653596050000|2022-05-26 20:14:10|64|63.2|63.99|63.19|64|63.2|63.98|63.18|6
1653596060000|2022-05-26 20:14:20|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|8
1653596070000|2022-05-26 20:14:30|63.98|63.18|63.93|63.13|63.99|63.19|63.93|63.13|9
1653596080000|2022-05-26 20:14:40|63.94|63.14|63.91|63.11|63.95|63.15|63.9|63.1|16
1653596090000|2022-05-26 20:14:50|63.89|63.09|63.92|63.12|63.93|63.13|63.89|63.09|12
1653596100000|2022-05-26 20:15:00|63.91|63.11|63.93|63.13|63.97|63.17|63.91|63.11|17
1653596110000|2022-05-26 20:15:10|63.94|63.14|63.92|63.12|63.94|63.14|63.9|63.1|20
1653596120000|2022-05-26 20:15:20|63.93|63.13|63.93|63.13|63.94|63.14|63.9|63.1|13
1653596130000|2022-05-26 20:15:30|63.94|63.14|63.98|63.18|63.98|63.18|63.92|63.12|20
1653596140000|2022-05-26 20:15:40|63.99|63.19|64|63.2|64.04|63.24|63.99|63.19|15
1653596150000|2022-05-26 20:15:50|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|9
1653596160000|2022-05-26 20:16:00|64.01|63.21|64.05|63.25|64.05|63.25|64.01|63.21|9
1653596170000|2022-05-26 20:16:10|64.03|63.23|64.05|63.25|64.06|63.26|64.03|63.23|8
1653596180000|2022-05-26 20:16:20|64.03|63.23|64.02|63.22|64.05|63.25|64|63.2|14
1653596190000|2022-05-26 20:16:30|64.03|63.23|64.06|63.26|64.07|63.27|64.03|63.23|11
1653596200000|2022-05-26 20:16:40|64.07|63.27|64.07|63.27|64.08|63.28|64.06|63.26|9
1653596210000|2022-05-26 20:16:50|64.08|63.28|64.07|63.27|64.08|63.28|64.06|63.26|11
1653596220000|2022-05-26 20:17:00|64.06|63.26|64.08|63.28|64.08|63.28|64.06|63.26|11
1653596230000|2022-05-26 20:17:10|64.06|63.26|64.08|63.28|64.09|63.29|64.05|63.25|11
1653596240000|2022-05-26 20:17:20|64.07|63.27|64.06|63.26|64.08|63.28|64.06|63.26|13
1653596250000|2022-05-26 20:17:30|64.05|63.25|64.06|63.26|64.08|63.28|64.05|63.25|10
1653596260000|2022-05-26 20:17:40|64.07|63.27|64.07|63.27|64.08|63.28|64.05|63.25|8
1653596280000|2022-05-26 20:18:00|64.05|63.25|64.02|63.22|64.08|63.28|64.02|63.22|11
1653596290000|2022-05-26 20:18:10|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|6
1653596300000|2022-05-26 20:18:20|64.03|63.23|64.02|63.22|64.07|63.27|64|63.2|15
1653596310000|2022-05-26 20:18:30|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|7
1653596330000|2022-05-26 20:18:50|64|63.2|64.02|63.22|64.03|63.23|63.99|63.19|9
1653596340000|2022-05-26 20:19:00|64.03|63.23|64.07|63.27|64.07|63.27|64.02|63.22|15
1653596350000|2022-05-26 20:19:10|64.05|63.25|64.12|63.32|64.12|63.32|64.05|63.25|13
1653596360000|2022-05-26 20:19:20|64.11|63.31|64.12|63.32|64.18|63.38|64.11|63.31|11
1653596370000|2022-05-26 20:19:30|64.13|63.33|64.2|63.4|64.21|63.41|64.13|63.33|21
1653596380000|2022-05-26 20:19:40|64.18|63.38|64.2|63.4|64.2|63.4|64.14|63.34|13
1653596390000|2022-05-26 20:19:50|64.18|63.38|64.11|63.31|64.21|63.41|64.11|63.31|21
1653596400000|2022-05-26 20:20:00|64.1|63.3|64.11|63.31|64.13|63.33|64.1|63.3|13
1653596410000|2022-05-26 20:20:10|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|4
1653596420000|2022-05-26 20:20:20|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|14
1653596430000|2022-05-26 20:20:30|64.09|63.29|64.09|63.29|64.11|63.31|64.08|63.28|12
1653596440000|2022-05-26 20:20:40|64.08|63.28|64.09|63.29|64.1|63.3|64.08|63.28|13
1653596450000|2022-05-26 20:20:50|64.08|63.28|64.02|63.22|64.09|63.29|64.02|63.22|9
1653596460000|2022-05-26 20:21:00|64.01|63.21|63.99|63.19|64.01|63.21|63.99|63.19|9
1653596470000|2022-05-26 20:21:10|64|63.2|64|63.2|64.02|63.22|63.98|63.18|12
1653596480000|2022-05-26 20:21:20|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|5
1653596490000|2022-05-26 20:21:30|64|63.2|63.99|63.19|64|63.2|63.98|63.18|4
1653596500000|2022-05-26 20:21:40|63.98|63.18|63.94|63.14|63.98|63.18|63.93|63.13|11
1653596510000|2022-05-26 20:21:50|63.93|63.13|63.92|63.12|63.94|63.14|63.89|63.09|25
1653596520000|2022-05-26 20:22:00|63.93|63.13|63.82|63.02|63.94|63.14|63.82|63.02|22
1653596530000|2022-05-26 20:22:10|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|9
1653596540000|2022-05-26 20:22:20|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|2
1653596550000|2022-05-26 20:22:30|63.84|63.04|63.83|63.03|63.84|63.04|63.82|63.02|10
1653596560000|2022-05-26 20:22:40|63.84|63.04|63.82|63.02|63.84|63.04|63.81|63.01|11
1653596570000|2022-05-26 20:22:50|63.81|63.01|63.83|63.03|63.83|63.03|63.81|63.01|11
1653596580000|2022-05-26 20:23:00|63.84|63.04|63.9|63.1|63.9|63.1|63.83|63.03|11
1653596590000|2022-05-26 20:23:10|63.91|63.11|63.89|63.09|63.91|63.11|63.89|63.09|3
1653596600000|2022-05-26 20:23:20|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|12
1653596610000|2022-05-26 20:23:30|63.88|63.08|63.89|63.09|63.9|63.1|63.88|63.08|5
1653596620000|2022-05-26 20:23:40|63.87|63.07|63.89|63.09|63.89|63.09|63.87|63.07|10
1653596630000|2022-05-26 20:23:50|63.88|63.08|63.88|63.08|63.9|63.1|63.87|63.07|9
1653596640000|2022-05-26 20:24:00|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|7
1653596650000|2022-05-26 20:24:10|63.87|63.07|63.82|63.02|63.89|63.09|63.82|63.02|11
1653596660000|2022-05-26 20:24:20|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|3
1653596670000|2022-05-26 20:24:30|63.84|63.04|63.85|63.05|63.85|63.05|63.83|63.03|5
1653596680000|2022-05-26 20:24:40|63.83|63.03|63.89|63.09|63.89|63.09|63.82|63.02|8
1653596690000|2022-05-26 20:24:50|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|5
1653596700000|2022-05-26 20:25:00|63.89|63.09|63.92|63.12|63.93|63.13|63.89|63.09|11
1653596710000|2022-05-26 20:25:10|63.94|63.14|63.96|63.16|63.98|63.18|63.93|63.13|17
1653596720000|2022-05-26 20:25:20|63.97|63.17|63.98|63.18|64|63.2|63.96|63.16|18
1653596730000|2022-05-26 20:25:30|63.99|63.19|63.98|63.18|63.99|63.19|63.97|63.17|8
1653596740000|2022-05-26 20:25:40|63.99|63.19|63.92|63.12|63.99|63.19|63.91|63.11|12
1653596750000|2022-05-26 20:25:50|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|2
1653596760000|2022-05-26 20:26:00|63.91|63.11|63.99|63.19|63.99|63.19|63.91|63.11|13
1653596770000|2022-05-26 20:26:10|64.02|63.22|64.04|63.24|64.04|63.24|64.02|63.22|7
1653596780000|2022-05-26 20:26:20|64.05|63.25|64.03|63.23|64.08|63.28|64.03|63.23|11
1653596790000|2022-05-26 20:26:30|64.02|63.22|64.04|63.24|64.04|63.24|64.02|63.22|9
1653596800000|2022-05-26 20:26:40|64.03|63.23|64.05|63.25|64.05|63.25|64.03|63.23|3
1653596810000|2022-05-26 20:26:50|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|7
1653596820000|2022-05-26 20:27:00|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|6
1653596830000|2022-05-26 20:27:10|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1653596840000|2022-05-26 20:27:20|64.04|63.24|64.13|63.33|64.13|63.33|64.03|63.23|22
1653596850000|2022-05-26 20:27:30|64.14|63.34|64.18|63.38|64.18|63.38|64.14|63.34|15
1653596860000|2022-05-26 20:27:40|64.19|63.39|64.21|63.41|64.23|63.43|64.17|63.37|16
1653596870000|2022-05-26 20:27:50|64.22|63.42|64.25|63.45|64.28|63.48|64.22|63.42|12
1653596880000|2022-05-26 20:28:00|64.24|63.44|64.22|63.42|64.26|63.46|64.2|63.4|15
1653596890000|2022-05-26 20:28:10|64.21|63.41|64.17|63.37|64.22|63.42|64.16|63.36|15
1653596900000|2022-05-26 20:28:20|64.16|63.36|64.14|63.34|64.16|63.36|64.14|63.34|4
1653596910000|2022-05-26 20:28:30|64.16|63.36|64.14|63.34|64.19|63.39|64.13|63.33|19
1653596940000|2022-05-26 20:29:00|64.15|63.35|64.22|63.42|64.23|63.43|64.13|63.33|19
1653596950000|2022-05-26 20:29:10|64.23|63.43|64.23|63.43|64.24|63.44|64.22|63.42|7
1653596960000|2022-05-26 20:29:20|64.24|63.44|64.23|63.43|64.24|63.44|64.2|63.4|14
1653596970000|2022-05-26 20:29:30|64.22|63.42|64.23|63.43|64.24|63.44|64.21|63.41|12
1653596980000|2022-05-26 20:29:40|64.22|63.42|64.28|63.48|64.28|63.48|64.22|63.42|11
1653596990000|2022-05-26 20:29:50|64.29|63.49|64.39|63.59|64.39|63.59|64.27|63.47|16
1653597000000|2022-05-26 20:30:00|64.36|63.56|64.41|63.61|64.41|63.61|64.36|63.56|16
1653597010000|2022-05-26 20:30:10|64.42|63.62|64.47|63.67|64.49|63.69|64.42|63.62|18
1653597020000|2022-05-26 20:30:20|64.46|63.66|64.5|63.7|64.52|63.72|64.46|63.66|16
1653597030000|2022-05-26 20:30:30|64.53|63.73|64.49|63.69|64.53|63.73|64.48|63.68|18
1653597040000|2022-05-26 20:30:40|64.47|63.67|64.47|63.67|64.51|63.71|64.44|63.64|20
1653597050000|2022-05-26 20:30:50|64.48|63.68|64.52|63.72|64.54|63.74|64.48|63.68|21
1653597060000|2022-05-26 20:31:00|64.54|63.74|64.5|63.7|64.54|63.74|64.49|63.69|12
1653597070000|2022-05-26 20:31:10|64.49|63.69|64.44|63.64|64.5|63.7|64.44|63.64|10
1653597080000|2022-05-26 20:31:20|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|3
1653597090000|2022-05-26 20:31:30|64.44|63.64|64.43|63.63|64.44|63.64|64.42|63.62|8
1653597100000|2022-05-26 20:31:40|64.44|63.64|64.42|63.62|64.49|63.69|64.42|63.62|11
1653597110000|2022-05-26 20:31:50|64.44|63.64|64.41|63.61|64.44|63.64|64.4|63.6|16
1653597120000|2022-05-26 20:32:00|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|16
1653597130000|2022-05-26 20:32:10|64.42|63.62|64.43|63.63|64.45|63.65|64.39|63.59|19
1653597140000|2022-05-26 20:32:20|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|8
1653597150000|2022-05-26 20:32:30|64.42|63.62|64.41|63.61|64.42|63.62|64.38|63.58|13
1653597160000|2022-05-26 20:32:40|64.4|63.6|64.34|63.54|64.41|63.61|64.34|63.54|9
1653597170000|2022-05-26 20:32:50|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|6
1653597180000|2022-05-26 20:33:00|64.33|63.53|64.31|63.51|64.34|63.54|64.31|63.51|11
1653597190000|2022-05-26 20:33:10|64.32|63.52|64.31|63.51|64.32|63.52|64.3|63.5|15
1653597200000|2022-05-26 20:33:20|64.32|63.52|64.3|63.5|64.33|63.53|64.3|63.5|15
1653597210000|2022-05-26 20:33:30|64.31|63.51|64.3|63.5|64.33|63.53|64.29|63.49|24
1653597220000|2022-05-26 20:33:40|64.31|63.51|64.29|63.49|64.31|63.51|64.27|63.47|14
1653597230000|2022-05-26 20:33:50|64.28|63.48|64.3|63.5|64.33|63.53|64.28|63.48|13
1653597240000|2022-05-26 20:34:00|64.29|63.49|64.29|63.49|64.32|63.52|64.27|63.47|17
1653597250000|2022-05-26 20:34:10|64.3|63.5|64.39|63.59|64.39|63.59|64.28|63.48|22
1653597260000|2022-05-26 20:34:20|64.4|63.6|64.34|63.54|64.41|63.61|64.34|63.54|16
1653597270000|2022-05-26 20:34:30|64.32|63.52|64.3|63.5|64.32|63.52|64.3|63.5|9
1653597280000|2022-05-26 20:34:40|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|10
1653597290000|2022-05-26 20:34:50|64.33|63.53|64.35|63.55|64.35|63.55|64.33|63.53|5
1653597300000|2022-05-26 20:35:00|64.34|63.54|64.32|63.52|64.34|63.54|64.31|63.51|12
1653597310000|2022-05-26 20:35:10|64.31|63.51|64.29|63.49|64.32|63.52|64.29|63.49|13
1653597320000|2022-05-26 20:35:20|64.3|63.5|64.28|63.48|64.32|63.52|64.28|63.48|12
1653597330000|2022-05-26 20:35:30|64.29|63.49|64.29|63.49|64.32|63.52|64.26|63.46|13
1653597340000|2022-05-26 20:35:40|64.31|63.51|64.3|63.5|64.32|63.52|64.28|63.48|15
1653597350000|2022-05-26 20:35:50|64.32|63.52|64.3|63.5|64.32|63.52|64.29|63.49|6
1653597360000|2022-05-26 20:36:00|64.28|63.48|64.31|63.51|64.31|63.51|64.28|63.48|14
1653597370000|2022-05-26 20:36:10|64.3|63.5|64.29|63.49|64.31|63.51|64.27|63.47|13
1653597380000|2022-05-26 20:36:20|64.31|63.51|64.29|63.49|64.32|63.52|64.28|63.48|14
1653597390000|2022-05-26 20:36:30|64.27|63.47|64.3|63.5|64.31|63.51|64.27|63.47|8
1653597400000|2022-05-26 20:36:40|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|7
1653597410000|2022-05-26 20:36:50|64.3|63.5|64.32|63.52|64.32|63.52|64.3|63.5|7
1653597420000|2022-05-26 20:37:00|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|8
1653597430000|2022-05-26 20:37:10|64.3|63.5|64.37|63.57|64.37|63.57|64.3|63.5|15
1653597440000|2022-05-26 20:37:20|64.38|63.58|64.39|63.59|64.41|63.61|64.38|63.58|12
1653597450000|2022-05-26 20:37:30|64.4|63.6|64.4|63.6|64.43|63.63|64.39|63.59|7
1653597460000|2022-05-26 20:37:40|64.39|63.59|64.46|63.66|64.46|63.66|64.38|63.58|14
1653597470000|2022-05-26 20:37:50|64.48|63.68|64.46|63.66|64.48|63.68|64.44|63.64|10
1653597480000|2022-05-26 20:38:00|64.45|63.65|64.46|63.66|64.46|63.66|64.45|63.65|8
1653597490000|2022-05-26 20:38:10|64.45|63.65|64.45|63.65|64.46|63.66|64.44|63.64|17
1653597500000|2022-05-26 20:38:20|64.46|63.66|64.46|63.66|64.46|63.66|64.44|63.64|16
1653597510000|2022-05-26 20:38:30|64.47|63.67|64.45|63.65|64.47|63.67|64.45|63.65|6
1653597520000|2022-05-26 20:38:40|64.39|63.59|64.39|63.59|64.42|63.62|64.38|63.58|12
1653597530000|2022-05-26 20:38:50|64.38|63.58|64.37|63.57|64.4|63.6|64.35|63.55|14
1653597540000|2022-05-26 20:39:00|64.38|63.58|64.4|63.6|64.42|63.62|64.38|63.58|15
1653597550000|2022-05-26 20:39:10|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|12
1653597560000|2022-05-26 20:39:20|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|13
1653597570000|2022-05-26 20:39:30|64.4|63.6|64.41|63.61|64.43|63.63|64.39|63.59|14
1653597580000|2022-05-26 20:39:40|64.4|63.6|64.39|63.59|64.41|63.61|64.39|63.59|13
1653597590000|2022-05-26 20:39:50|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|2
1653597600000|2022-05-26 20:40:00|64.43|63.63|64.4|63.6|64.43|63.63|64.4|63.6|12
1653597610000|2022-05-26 20:40:10|64.39|63.59|64.39|63.59|64.41|63.61|64.38|63.58|7
1653597620000|2022-05-26 20:40:20|64.41|63.61|64.41|63.61|64.41|63.61|64.39|63.59|7
1653597630000|2022-05-26 20:40:30|64.42|63.62|64.42|63.62|64.42|63.62|64.4|63.6|6
1653597640000|2022-05-26 20:40:40|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|14
1653597650000|2022-05-26 20:40:50|64.46|63.66|64.49|63.69|64.51|63.71|64.46|63.66|12
1653597660000|2022-05-26 20:41:00|64.51|63.71|64.5|63.7|64.52|63.72|64.48|63.68|15
1653597670000|2022-05-26 20:41:10|64.51|63.71|64.49|63.69|64.52|63.72|64.49|63.69|9
1653597680000|2022-05-26 20:41:20|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|10
1653597690000|2022-05-26 20:41:30|64.5|63.7|64.5|63.7|64.5|63.7|64.48|63.68|9
1653597700000|2022-05-26 20:41:40|64.49|63.69|64.48|63.68|64.5|63.7|64.48|63.68|7
1653597710000|2022-05-26 20:41:50|64.49|63.69|64.49|63.69|64.49|63.69|64.47|63.67|9
1653597720000|2022-05-26 20:42:00|64.47|63.67|64.49|63.69|64.52|63.72|64.47|63.67|10
1653597730000|2022-05-26 20:42:10|64.5|63.7|64.5|63.7|64.52|63.72|64.49|63.69|6
1653597740000|2022-05-26 20:42:20|64.48|63.68|64.49|63.69|64.5|63.7|64.48|63.68|7
1653597750000|2022-05-26 20:42:30|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1653597760000|2022-05-26 20:42:40|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|12
1653597770000|2022-05-26 20:42:50|64.49|63.69|64.5|63.7|64.52|63.72|64.49|63.69|10
1653597780000|2022-05-26 20:43:00|64.49|63.69|64.49|63.69|64.51|63.71|64.49|63.69|10
1653597790000|2022-05-26 20:43:10|64.5|63.7|64.5|63.7|64.5|63.7|64.48|63.68|9
1653597800000|2022-05-26 20:43:20|64.49|63.69|64.49|63.69|64.51|63.71|64.48|63.68|9
1653597810000|2022-05-26 20:43:30|64.5|63.7|64.5|63.7|64.51|63.71|64.48|63.68|11
1653597820000|2022-05-26 20:43:40|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|10
1653597830000|2022-05-26 20:43:50|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|11
1653597840000|2022-05-26 20:44:00|64.5|63.7|64.51|63.71|64.52|63.72|64.49|63.69|8
1653597850000|2022-05-26 20:44:10|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1653597860000|2022-05-26 20:44:20|64.52|63.72|64.49|63.69|64.52|63.72|64.49|63.69|9
1653597870000|2022-05-26 20:44:30|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|14
1653597880000|2022-05-26 20:44:40|64.5|63.7|64.49|63.69|64.51|63.71|64.49|63.69|9
1653597890000|2022-05-26 20:44:50|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|5
1653597900000|2022-05-26 20:45:00|64.48|63.68|64.42|63.62|64.5|63.7|64.41|63.61|20
1653597910000|2022-05-26 20:45:10|64.43|63.63|64.48|63.68|64.5|63.7|64.42|63.62|16
1653597920000|2022-05-26 20:45:20|64.45|63.65|64.42|63.62|64.46|63.66|64.42|63.62|5
1653597930000|2022-05-26 20:45:30|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|6
1653597940000|2022-05-26 20:45:40|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|9
1653597950000|2022-05-26 20:45:50|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|4
1653597960000|2022-05-26 20:46:00|64.42|63.62|64.46|63.66|64.46|63.66|64.41|63.61|8
1653597970000|2022-05-26 20:46:10|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|7
1653597980000|2022-05-26 20:46:20|64.47|63.67|64.48|63.68|64.51|63.71|64.47|63.67|11
1653597990000|2022-05-26 20:46:30|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|6
1653598000000|2022-05-26 20:46:40|64.49|63.69|64.45|63.65|64.5|63.7|64.44|63.64|13
1653598010000|2022-05-26 20:46:50|64.44|63.64|64.48|63.68|64.48|63.68|64.43|63.63|13
1653598020000|2022-05-26 20:47:00|64.47|63.67|64.51|63.71|64.52|63.72|64.47|63.67|9
1653598030000|2022-05-26 20:47:10|64.52|63.72|64.49|63.69|64.53|63.73|64.47|63.67|11
1653598040000|2022-05-26 20:47:20|64.52|63.72|64.49|63.69|64.52|63.72|64.48|63.68|11
1653598050000|2022-05-26 20:47:30|64.5|63.7|64.47|63.67|64.5|63.7|64.47|63.67|9
1653598060000|2022-05-26 20:47:40|64.48|63.68|64.48|63.68|64.48|63.68|64.45|63.65|7
1653598070000|2022-05-26 20:47:50|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1653598080000|2022-05-26 20:48:00|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|5
1653598090000|2022-05-26 20:48:10|64.49|63.69|64.43|63.63|64.49|63.69|64.43|63.63|10
1653598100000|2022-05-26 20:48:20|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|8
1653598110000|2022-05-26 20:48:30|64.44|63.64|64.45|63.65|64.45|63.65|64.43|63.63|4
1653598120000|2022-05-26 20:48:40|64.44|63.64|64.44|63.64|64.45|63.65|64.43|63.63|12
1653598130000|2022-05-26 20:48:50|64.45|63.65|64.44|63.64|64.45|63.65|64.43|63.63|10
1653598140000|2022-05-26 20:49:00|64.43|63.63|64.43|63.63|64.44|63.64|64.42|63.62|9
1653598150000|2022-05-26 20:49:10|64.42|63.62|64.51|63.71|64.51|63.71|64.42|63.62|14
1653598160000|2022-05-26 20:49:20|64.52|63.72|64.5|63.7|64.52|63.72|64.49|63.69|9
1653598170000|2022-05-26 20:49:30|64.51|63.71|64.49|63.69|64.52|63.72|64.48|63.68|14
1653598180000|2022-05-26 20:49:40|64.51|63.71|64.49|63.69|64.51|63.71|64.48|63.68|5
1653598190000|2022-05-26 20:49:50|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1653598200000|2022-05-26 20:50:00|64.48|63.68|64.44|63.64|64.49|63.69|64.43|63.63|15
1653598210000|2022-05-26 20:50:10|64.43|63.63|64.44|63.64|64.44|63.64|64.41|63.61|19
1653598220000|2022-05-26 20:50:20|64.43|63.63|64.4|63.6|64.43|63.63|64.4|63.6|14
1653598230000|2022-05-26 20:50:30|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|7
1653598240000|2022-05-26 20:50:40|64.38|63.58|64.33|63.53|64.4|63.6|64.32|63.52|17
1653598250000|2022-05-26 20:50:50|64.34|63.54|64.31|63.51|64.34|63.54|64.3|63.5|12
1653598260000|2022-05-26 20:51:00|64.3|63.5|64.32|63.52|64.33|63.53|64.3|63.5|9
1653598270000|2022-05-26 20:51:10|64.31|63.51|64.3|63.5|64.32|63.52|64.29|63.49|15
1653598280000|2022-05-26 20:51:20|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|8
1653598290000|2022-05-26 20:51:30|64.29|63.49|64.3|63.5|64.32|63.52|64.29|63.49|9
1653598300000|2022-05-26 20:51:40|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|14
1653598310000|2022-05-26 20:51:50|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|2
1653598320000|2022-05-26 20:52:00|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|8
1653598330000|2022-05-26 20:52:10|64.31|63.51|64.38|63.58|64.41|63.61|64.31|63.51|13
1653598340000|2022-05-26 20:52:20|64.37|63.57|64.38|63.58|64.38|63.58|64.32|63.52|9
1653598350000|2022-05-26 20:52:30|64.35|63.55|64.38|63.58|64.39|63.59|64.34|63.54|9
1653598360000|2022-05-26 20:52:40|64.39|63.59|64.38|63.58|64.39|63.59|64.38|63.58|2
1653598370000|2022-05-26 20:52:50|64.37|63.57|64.39|63.59|64.4|63.6|64.37|63.57|7
1653598380000|2022-05-26 20:53:00|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|4
1653598390000|2022-05-26 20:53:10|64.38|63.58|64.38|63.58|64.39|63.59|64.37|63.57|5
1653598400000|2022-05-26 20:53:20|64.39|63.59|64.39|63.59|64.39|63.59|64.39|63.59|1
1653598410000|2022-05-26 20:53:30|64.4|63.6|64.4|63.6|64.4|63.6|64.38|63.58|8
1653598420000|2022-05-26 20:53:40|64.38|63.58|64.5|63.7|64.5|63.7|64.38|63.58|18
1653598430000|2022-05-26 20:53:50|64.49|63.69|64.42|63.62|64.5|63.7|64.42|63.62|13
1653598440000|2022-05-26 20:54:00|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1653598450000|2022-05-26 20:54:10|64.43|63.63|64.41|63.61|64.43|63.63|64.38|63.58|15
1653598460000|2022-05-26 20:54:20|64.39|63.59|64.42|63.62|64.43|63.63|64.39|63.59|12
1653598470000|2022-05-26 20:54:30|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|7
1653598480000|2022-05-26 20:54:40|64.4|63.6|64.41|63.61|64.42|63.62|64.39|63.59|15
1653598490000|2022-05-26 20:54:50|64.42|63.62|64.44|63.64|64.44|63.64|64.41|63.61|11
1653598500000|2022-05-26 20:55:00|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1653598510000|2022-05-26 20:55:10|64.41|63.61|64.41|63.61|64.43|63.63|64.41|63.61|13
1653598520000|2022-05-26 20:55:20|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|11
1653598530000|2022-05-26 20:55:30|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|10
1653598540000|2022-05-26 20:55:40|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|5
1653598550000|2022-05-26 20:55:50|64.42|63.62|64.47|63.67|64.48|63.68|64.42|63.62|18
1653598560000|2022-05-26 20:56:00|64.48|63.68|64.49|63.69|64.49|63.69|64.47|63.67|11
1653598570000|2022-05-26 20:56:10|64.51|63.71|64.49|63.69|64.51|63.71|64.43|63.63|18
1653598580000|2022-05-26 20:56:20|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1653598590000|2022-05-26 20:56:30|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|6
1653598600000|2022-05-26 20:56:40|64.47|63.67|64.44|63.64|64.49|63.69|64.44|63.64|8
1653598610000|2022-05-26 20:56:50|64.43|63.63|64.44|63.64|64.45|63.65|64.42|63.62|9
1653598620000|2022-05-26 20:57:00|64.45|63.65|64.46|63.66|64.46|63.66|64.44|63.64|8
1653598630000|2022-05-26 20:57:10|64.45|63.65|64.43|63.63|64.46|63.66|64.41|63.61|15
1653598640000|2022-05-26 20:57:20|64.42|63.62|64.42|63.62|64.44|63.64|64.42|63.62|7
1653598650000|2022-05-26 20:57:30|64.43|63.63|64.43|63.63|64.44|63.64|64.42|63.62|10
1653598660000|2022-05-26 20:57:40|64.45|63.65|64.43|63.63|64.45|63.65|64.42|63.62|10
1653598670000|2022-05-26 20:57:50|64.44|63.64|64.42|63.62|64.45|63.65|64.41|63.61|12
1653598680000|2022-05-26 20:58:00|64.41|63.61|64.45|63.65|64.45|63.65|64.41|63.61|12
1653598690000|2022-05-26 20:58:10|64.46|63.66|64.5|63.7|64.51|63.71|64.46|63.66|16
1653598700000|2022-05-26 20:58:20|64.49|63.69|64.59|63.79|64.59|63.79|64.49|63.69|20
1653598710000|2022-05-26 20:58:30|64.58|63.78|64.53|63.73|64.58|63.78|64.52|63.72|10
1653598720000|2022-05-26 20:58:40|64.52|63.72|64.54|63.74|64.54|63.74|64.51|63.71|16
1653598730000|2022-05-26 20:58:50|64.53|63.73|64.51|63.71|64.53|63.73|64.5|63.7|11
1653598740000|2022-05-26 20:59:00|64.52|63.72|64.52|63.72|64.52|63.72|64.5|63.7|11
1653598750000|2022-05-26 20:59:10|64.51|63.71|64.49|63.69|64.52|63.72|64.49|63.69|16
1653598760000|2022-05-26 20:59:20|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|8
1653598770000|2022-05-26 20:59:30|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1653598780000|2022-05-26 20:59:40|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|5
1653598790000|2022-05-26 20:59:50|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1653598800000|2022-05-26 21:00:00|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|6
1653598810000|2022-05-26 21:00:10|64.48|63.68|64.5|63.7|64.5|63.7|64.48|63.68|5
1653598820000|2022-05-26 21:00:20|64.51|63.71|64.53|63.73|64.53|63.73|64.5|63.7|7
1653598830000|2022-05-26 21:00:30|64.54|63.74|64.58|63.78|64.58|63.78|64.53|63.73|5
1653598840000|2022-05-26 21:00:40|64.57|63.77|64.59|63.79|64.59|63.79|64.57|63.77|4
1653598850000|2022-05-26 21:00:50|64.58|63.78|64.58|63.78|64.59|63.79|64.58|63.78|3
1653598860000|2022-05-26 21:01:00|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|3
1653598870000|2022-05-26 21:01:10|64.6|63.8|64.6|63.8|64.6|63.8|64.6|63.8|1
1653598880000|2022-05-26 21:01:20|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|4
1653598890000|2022-05-26 21:01:30|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|7
1653598900000|2022-05-26 21:01:40|64.6|63.8|64.6|63.8|64.6|63.8|64.6|63.8|1
1653598910000|2022-05-26 21:01:50|64.64|63.84|64.7|63.9|64.7|63.9|64.64|63.84|9
1653598920000|2022-05-26 21:02:00|64.69|63.89|64.68|63.88|64.69|63.89|64.61|63.81|14
1653598930000|2022-05-26 21:02:10|64.69|63.89|64.69|63.89|64.69|63.89|64.68|63.88|3
1653598950000|2022-05-26 21:02:30|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|2
1653598970000|2022-05-26 21:02:50|64.7|63.9|64.7|63.9|64.7|63.9|64.69|63.89|9
1653598980000|2022-05-26 21:03:00|64.69|63.89|64.69|63.89|64.69|63.89|64.67|63.87|5
1653598990000|2022-05-26 21:03:10|64.7|63.9|64.7|63.9|64.7|63.9|64.69|63.89|9
1653599000000|2022-05-26 21:03:20|64.71|63.91|64.71|63.91|64.71|63.91|64.7|63.9|5
1653599010000|2022-05-26 21:03:30|64.74|63.94|64.8|64|64.8|64|64.74|63.94|4
1653599020000|2022-05-26 21:03:40|64.79|63.99|64.79|63.99|64.8|64|64.79|63.99|3
1653599050000|2022-05-26 21:04:10|64.8|64|64.8|64|64.8|64|64.8|64|1
1653599060000|2022-05-26 21:04:20|64.79|63.99|64.79|63.99|64.79|63.99|64.79|63.99|1
1653599070000|2022-05-26 21:04:30|64.8|64|64.79|63.99|64.8|64|64.79|63.99|2
1653599080000|2022-05-26 21:04:40|64.78|63.98|64.79|63.99|64.79|63.99|64.78|63.98|2
1653599090000|2022-05-26 21:04:50|64.78|63.98|64.78|63.98|64.79|63.99|64.78|63.98|7
1653599100000|2022-05-26 21:05:00|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|7
1653599110000|2022-05-26 21:05:10|64.8|64|64.8|64|64.8|64|64.79|63.99|3
1653599120000|2022-05-26 21:05:20|64.81|64.01|64.81|64.01|64.81|64.01|64.81|64.01|1
1653599130000|2022-05-26 21:05:30|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|6
1653599140000|2022-05-26 21:05:40|64.82|64.02|64.8|64|64.82|64.02|64.8|64|11
1653599150000|2022-05-26 21:05:50|64.81|64.01|64.82|64.02|64.82|64.02|64.8|64|12
1653599160000|2022-05-26 21:06:00|64.83|64.03|65.02|64.22|65.02|64.22|64.83|64.03|21
1653599170000|2022-05-26 21:06:10|65.01|64.21|64.99|64.19|65.02|64.22|64.98|64.18|13
1653599180000|2022-05-26 21:06:20|65|64.2|65.01|64.21|65.1|64.3|65|64.2|14
1653599190000|2022-05-26 21:06:30|65|64.2|65.04|64.24|65.1|64.3|65|64.2|18
1653599200000|2022-05-26 21:06:40|65.03|64.23|65.03|64.23|65.05|64.25|65.02|64.22|9
1653599210000|2022-05-26 21:06:50|65.02|64.22|65.01|64.21|65.02|64.22|65|64.2|4
1653599230000|2022-05-26 21:07:10|65|64.2|65|64.2|65.01|64.21|65|64.2|3
1653599240000|2022-05-26 21:07:20|65.01|64.21|65|64.2|65.01|64.21|64.99|64.19|4
1653599250000|2022-05-26 21:07:30|64.99|64.19|64.95|64.15|65|64.2|64.94|64.14|11
1653599260000|2022-05-26 21:07:40|64.94|64.14|64.94|64.14|64.95|64.15|64.94|64.14|3
1653599270000|2022-05-26 21:07:50|64.95|64.15|64.95|64.15|64.96|64.16|64.94|64.14|5
1653599300000|2022-05-26 21:08:20|64.96|64.16|64.94|64.14|64.96|64.16|64.94|64.14|3
1653599310000|2022-05-26 21:08:30|64.95|64.15|64.94|64.14|64.95|64.15|64.94|64.14|2
1653599320000|2022-05-26 21:08:40|64.95|64.15|64.95|64.15|64.95|64.15|64.94|64.14|3
1653599330000|2022-05-26 21:08:50|64.94|64.14|64.94|64.14|64.94|64.14|64.94|64.14|1
1653599340000|2022-05-26 21:09:00|64.95|64.15|64.96|64.16|64.96|64.16|64.95|64.15|2
1653599350000|2022-05-26 21:09:10|64.97|64.17|65.01|64.21|65.01|64.21|64.97|64.17|7
1653599360000|2022-05-26 21:09:20|65|64.2|64.94|64.14|65|64.2|64.94|64.14|8
1653599370000|2022-05-26 21:09:30|64.95|64.15|65.1|64.3|65.11|64.31|64.95|64.15|20
1653599380000|2022-05-26 21:09:40|65.11|64.31|65.12|64.32|65.12|64.32|65.1|64.3|4
1653599390000|2022-05-26 21:09:50|65.11|64.31|65.11|64.31|65.12|64.32|65.1|64.3|7
1653599400000|2022-05-26 21:10:00|65.1|64.3|65.12|64.32|65.12|64.32|65.1|64.3|16
1653599410000|2022-05-26 21:10:10|65.11|64.31|65.1|64.3|65.12|64.32|65.1|64.3|16
1653599420000|2022-05-26 21:10:20|65.09|64.29|65.11|64.31|65.11|64.31|65.09|64.29|4
1653599430000|2022-05-26 21:10:30|65.1|64.3|65.1|64.3|65.11|64.31|65.09|64.29|15
1653599440000|2022-05-26 21:10:40|65.09|64.29|65.09|64.29|65.1|64.3|65.09|64.29|3
1653599450000|2022-05-26 21:10:50|65.07|64.27|65.03|64.23|65.09|64.29|65.03|64.23|8
1653599460000|2022-05-26 21:11:00|65.04|64.24|65.01|64.21|65.04|64.24|65.01|64.21|10
1653599470000|2022-05-26 21:11:10|65|64.2|65|64.2|65.01|64.21|65|64.2|5
1653599480000|2022-05-26 21:11:20|65.01|64.21|65|64.2|65.01|64.21|65|64.2|6
1653599490000|2022-05-26 21:11:30|65.01|64.21|65.03|64.23|65.03|64.23|65|64.2|9
1653599500000|2022-05-26 21:11:40|65.02|64.22|65.03|64.23|65.03|64.23|65.02|64.22|4
1653599510000|2022-05-26 21:11:50|65.02|64.22|65.02|64.22|65.03|64.23|65.01|64.21|11
1653599520000|2022-05-26 21:12:00|65.01|64.21|65|64.2|65.02|64.22|65|64.2|16
1653599530000|2022-05-26 21:12:10|64.99|64.19|65.01|64.21|65.01|64.21|64.99|64.19|5
1653599540000|2022-05-26 21:12:20|65|64.2|65|64.2|65|64.2|65|64.2|1
1653599550000|2022-05-26 21:12:30|65.01|64.21|65.01|64.21|65.01|64.21|65|64.2|3
1653599560000|2022-05-26 21:12:40|65|64.2|64.99|64.19|65|64.2|64.98|64.18|6
1653599570000|2022-05-26 21:12:50|64.98|64.18|64.99|64.19|64.99|64.19|64.98|64.18|2
1653599580000|2022-05-26 21:13:00|64.98|64.18|64.98|64.18|64.99|64.19|64.96|64.16|8
1653599590000|2022-05-26 21:13:10|64.99|64.19|64.9|64.1|64.99|64.19|64.88|64.08|23
1653599600000|2022-05-26 21:13:20|64.89|64.09|65.07|64.27|65.07|64.27|64.89|64.09|19
1653599610000|2022-05-26 21:13:30|65.09|64.29|65.08|64.28|65.12|64.32|65.08|64.28|12
1653599620000|2022-05-26 21:13:40|65.07|64.27|65.01|64.21|65.07|64.27|65.01|64.21|13
1653599630000|2022-05-26 21:13:50|65.03|64.23|65.01|64.21|65.03|64.23|65.01|64.21|14
1653599640000|2022-05-26 21:14:00|65.02|64.22|65|64.2|65.02|64.22|64.97|64.17|14
1653599650000|2022-05-26 21:14:10|64.99|64.19|64.99|64.19|65|64.2|64.98|64.18|5
1653599660000|2022-05-26 21:14:20|64.98|64.18|64.93|64.13|64.98|64.18|64.93|64.13|7
1653599670000|2022-05-26 21:14:30|64.94|64.14|64.97|64.17|64.97|64.17|64.94|64.14|8
1653599680000|2022-05-26 21:14:40|64.96|64.16|64.97|64.17|64.98|64.18|64.96|64.16|8
1653599690000|2022-05-26 21:14:50|64.98|64.18|64.93|64.13|64.98|64.18|64.93|64.13|14
1653599700000|2022-05-26 21:15:00|64.94|64.14|64.94|64.14|64.94|64.14|64.93|64.13|5
1653599710000|2022-05-26 21:15:10|64.95|64.15|64.95|64.15|64.95|64.15|64.95|64.15|1
1653599720000|2022-05-26 21:15:20|64.94|64.14|64.94|64.14|64.94|64.14|64.93|64.13|3
1653599730000|2022-05-26 21:15:30|64.95|64.15|64.95|64.15|64.95|64.15|64.94|64.14|5
1653599750000|2022-05-26 21:15:50|64.94|64.14|64.93|64.13|64.94|64.14|64.93|64.13|2
1653599760000|2022-05-26 21:16:00|64.92|64.12|64.93|64.13|64.93|64.13|64.92|64.12|2
1653599780000|2022-05-26 21:16:20|64.94|64.14|64.99|64.19|65|64.2|64.93|64.13|11
1653599790000|2022-05-26 21:16:30|65|64.2|64.99|64.19|65|64.2|64.98|64.18|8
1653599800000|2022-05-26 21:16:40|65|64.2|64.99|64.19|65|64.2|64.99|64.19|10
1653599810000|2022-05-26 21:16:50|65|64.2|64.99|64.19|65|64.2|64.99|64.19|18
1653599820000|2022-05-26 21:17:00|65|64.2|64.96|64.16|65|64.2|64.95|64.15|12
1653599830000|2022-05-26 21:17:10|64.95|64.15|64.96|64.16|64.96|64.16|64.95|64.15|6
1653599840000|2022-05-26 21:17:20|64.95|64.15|64.96|64.16|64.96|64.16|64.95|64.15|2
1653599850000|2022-05-26 21:17:30|64.95|64.15|64.94|64.14|64.95|64.15|64.93|64.13|10
1653599860000|2022-05-26 21:17:40|64.96|64.16|64.94|64.14|64.96|64.16|64.94|64.14|9
1653599870000|2022-05-26 21:17:50|64.95|64.15|64.94|64.14|64.95|64.15|64.94|64.14|4
1653599880000|2022-05-26 21:18:00|64.95|64.15|64.95|64.15|64.95|64.15|64.94|64.14|7
1653599890000|2022-05-26 21:18:10|64.94|64.14|64.95|64.15|64.95|64.15|64.94|64.14|10
1653599900000|2022-05-26 21:18:20|64.96|64.16|64.94|64.14|64.96|64.16|64.94|64.14|10
1653599910000|2022-05-26 21:18:30|64.93|64.13|64.93|64.13|64.96|64.16|64.93|64.13|4
1653599920000|2022-05-26 21:18:40|64.92|64.12|64.92|64.12|64.93|64.13|64.92|64.12|3
1653599930000|2022-05-26 21:18:50|64.93|64.13|64.93|64.13|64.95|64.15|64.93|64.13|9
1653599940000|2022-05-26 21:19:00|64.92|64.12|64.92|64.12|64.93|64.13|64.91|64.11|13
1653599950000|2022-05-26 21:19:10|64.93|64.13|64.92|64.12|64.93|64.13|64.92|64.12|14
1653599960000|2022-05-26 21:19:20|64.93|64.13|64.95|64.15|64.95|64.15|64.92|64.12|4
1653599970000|2022-05-26 21:19:30|64.94|64.14|64.94|64.14|64.95|64.15|64.94|64.14|9
1653599980000|2022-05-26 21:19:40|64.95|64.15|64.95|64.15|64.95|64.15|64.94|64.14|13
1653599990000|2022-05-26 21:19:50|64.96|64.16|64.96|64.16|64.96|64.16|64.94|64.14|15
1653600000000|2022-05-26 21:20:00|64.95|64.15|64.95|64.15|64.95|64.15|64.94|64.14|15
1653600010000|2022-05-26 21:20:10|64.94|64.14|64.96|64.16|64.96|64.16|64.94|64.14|9
1653600020000|2022-05-26 21:20:20|64.94|64.14|64.95|64.15|64.95|64.15|64.94|64.14|6
1653600030000|2022-05-26 21:20:30|64.94|64.14|64.94|64.14|64.95|64.15|64.94|64.14|5
1653600040000|2022-05-26 21:20:40|64.95|64.15|64.94|64.14|64.95|64.15|64.94|64.14|2
1653600060000|2022-05-26 21:21:00|64.95|64.15|64.94|64.14|64.95|64.15|64.93|64.13|6
1653600070000|2022-05-26 21:21:10|64.95|64.15|64.93|64.13|64.95|64.15|64.93|64.13|10
1653600080000|2022-05-26 21:21:20|64.94|64.14|64.94|64.14|64.95|64.15|64.94|64.14|11
1653600090000|2022-05-26 21:21:30|64.95|64.15|64.95|64.15|64.95|64.15|64.94|64.14|11
1653600100000|2022-05-26 21:21:40|64.94|64.14|64.92|64.12|64.95|64.15|64.9|64.1|15
1653600110000|2022-05-26 21:21:50|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|2
1653600120000|2022-05-26 21:22:00|64.91|64.11|64.91|64.11|64.91|64.11|64.91|64.11|1
1653600160000|2022-05-26 21:22:40|64.92|64.12|64.92|64.12|64.92|64.12|64.92|64.12|1
1653600170000|2022-05-26 21:22:50|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|4
1653600180000|2022-05-26 21:23:00|64.91|64.11|64.92|64.12|64.93|64.13|64.89|64.09|14
1653600190000|2022-05-26 21:23:10|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|4
1653600200000|2022-05-26 21:23:20|64.89|64.09|64.92|64.12|64.92|64.12|64.89|64.09|6
1653600220000|2022-05-26 21:23:40|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|2
1653600230000|2022-05-26 21:23:50|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|2
1653600240000|2022-05-26 21:24:00|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|2
1653600260000|2022-05-26 21:24:20|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|6
1653600280000|2022-05-26 21:24:40|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|4
1653600290000|2022-05-26 21:24:50|64.93|64.13|64.92|64.12|64.93|64.13|64.92|64.12|2
1653600300000|2022-05-26 21:25:00|64.93|64.13|64.91|64.11|64.93|64.13|64.91|64.11|3
1653600320000|2022-05-26 21:25:20|64.9|64.1|64.91|64.11|64.91|64.11|64.9|64.1|6
1653600330000|2022-05-26 21:25:30|64.9|64.1|64.91|64.11|64.91|64.11|64.9|64.1|4
1653600340000|2022-05-26 21:25:40|64.9|64.1|64.85|64.05|64.9|64.1|64.84|64.04|12
1653600350000|2022-05-26 21:25:50|64.86|64.06|64.84|64.04|64.86|64.06|64.84|64.04|5
1653600360000|2022-05-26 21:26:00|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|2
1653600370000|2022-05-26 21:26:10|64.82|64.02|64.79|63.99|64.82|64.02|64.79|63.99|14
1653600380000|2022-05-26 21:26:20|64.8|64|64.75|63.95|64.8|64|64.75|63.95|14
1653600390000|2022-05-26 21:26:30|64.76|63.96|64.76|63.96|64.76|63.96|64.74|63.94|8
1653600400000|2022-05-26 21:26:40|64.75|63.95|64.75|63.95|64.76|63.96|64.74|63.94|11
1653600410000|2022-05-26 21:26:50|64.76|63.96|64.75|63.95|64.76|63.96|64.75|63.95|8
1653600420000|2022-05-26 21:27:00|64.76|63.96|64.75|63.95|64.76|63.96|64.75|63.95|4
1653600430000|2022-05-26 21:27:10|64.76|63.96|64.76|63.96|64.76|63.96|64.76|63.96|1
1653600440000|2022-05-26 21:27:20|64.77|63.97|64.76|63.96|64.77|63.97|64.76|63.96|2
1653600450000|2022-05-26 21:27:30|64.75|63.95|64.77|63.97|64.77|63.97|64.74|63.94|9
1653600460000|2022-05-26 21:27:40|64.76|63.96|64.75|63.95|64.77|63.97|64.75|63.95|4
1653600470000|2022-05-26 21:27:50|64.77|63.97|64.75|63.95|64.77|63.97|64.75|63.95|2
1653600480000|2022-05-26 21:28:00|64.76|63.96|64.77|63.97|64.78|63.98|64.76|63.96|7
1653600490000|2022-05-26 21:28:10|64.76|63.96|64.74|63.94|64.76|63.96|64.72|63.92|14
1653600500000|2022-05-26 21:28:20|64.75|63.95|64.73|63.93|64.75|63.95|64.73|63.93|6
1653600510000|2022-05-26 21:28:30|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|4
1653600520000|2022-05-26 21:28:40|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|6
1653600530000|2022-05-26 21:28:50|64.72|63.92|64.68|63.88|64.73|63.93|64.67|63.87|11
1653600540000|2022-05-26 21:29:00|64.67|63.87|64.68|63.88|64.68|63.88|64.67|63.87|18
1653600550000|2022-05-26 21:29:10|64.7|63.9|64.66|63.86|64.7|63.9|64.66|63.86|8
1653600560000|2022-05-26 21:29:20|64.67|63.87|64.66|63.86|64.67|63.87|64.66|63.86|6
1653600570000|2022-05-26 21:29:30|64.67|63.87|64.66|63.86|64.68|63.88|64.66|63.86|4
1653600580000|2022-05-26 21:29:40|64.65|63.85|64.68|63.88|64.68|63.88|64.65|63.85|7
1653600590000|2022-05-26 21:29:50|64.67|63.87|64.67|63.87|64.67|63.87|64.66|63.86|7
1653600600000|2022-05-26 21:30:00|64.66|63.86|64.66|63.86|64.67|63.87|64.66|63.86|11
1653600610000|2022-05-26 21:30:10|64.65|63.85|64.68|63.88|64.68|63.88|64.65|63.85|3
1653600620000|2022-05-26 21:30:20|64.67|63.87|64.67|63.87|64.68|63.88|64.66|63.86|7
1653600630000|2022-05-26 21:30:30|64.66|63.86|64.66|63.86|64.67|63.87|64.64|63.84|12
1653600640000|2022-05-26 21:30:40|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|3
1653600650000|2022-05-26 21:30:50|64.66|63.86|64.64|63.84|64.66|63.86|64.63|63.83|5
1653600660000|2022-05-26 21:31:00|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|10
1653600670000|2022-05-26 21:31:10|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|6
1653600680000|2022-05-26 21:31:20|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|9
1653600690000|2022-05-26 21:31:30|64.63|63.83|64.59|63.79|64.64|63.84|64.59|63.79|10
1653600700000|2022-05-26 21:31:40|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|5
1653600710000|2022-05-26 21:31:50|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|2
1653600720000|2022-05-26 21:32:00|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|2
1653600730000|2022-05-26 21:32:10|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|2
1653600740000|2022-05-26 21:32:20|64.61|63.81|64.61|63.81|64.61|63.81|64.61|63.81|1
1653600750000|2022-05-26 21:32:30|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|3
1653600760000|2022-05-26 21:32:40|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|4
1653600770000|2022-05-26 21:32:50|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|2
1653600780000|2022-05-26 21:33:00|64.59|63.79|64.62|63.82|64.62|63.82|64.59|63.79|2
1653600790000|2022-05-26 21:33:10|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|2
1653600800000|2022-05-26 21:33:20|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|2
1653600810000|2022-05-26 21:33:30|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|4
1653600820000|2022-05-26 21:33:40|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|3
1653600830000|2022-05-26 21:33:50|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|5
1653600840000|2022-05-26 21:34:00|64.64|63.84|64.64|63.84|64.64|63.84|64.64|63.84|1
1653600850000|2022-05-26 21:34:10|64.63|63.83|64.63|63.83|64.63|63.83|64.63|63.83|1
1653600860000|2022-05-26 21:34:20|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|6
1653600870000|2022-05-26 21:34:30|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|4
1653600900000|2022-05-26 21:35:00|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|2
1653600920000|2022-05-26 21:35:20|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|2
1653600940000|2022-05-26 21:35:40|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|6
1653600950000|2022-05-26 21:35:50|64.63|63.83|64.63|63.83|64.63|63.83|64.63|63.83|1
1653600960000|2022-05-26 21:36:00|64.64|63.84|64.64|63.84|64.64|63.84|64.64|63.84|1
1653600970000|2022-05-26 21:36:10|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|3
1653600980000|2022-05-26 21:36:20|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|3
1653600990000|2022-05-26 21:36:30|64.63|63.83|64.65|63.85|64.65|63.85|64.62|63.82|9
1653601000000|2022-05-26 21:36:40|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|10
1653601010000|2022-05-26 21:36:50|64.64|63.84|64.66|63.86|64.66|63.86|64.64|63.84|9
1653601020000|2022-05-26 21:37:00|64.67|63.87|64.71|63.91|64.71|63.91|64.67|63.87|10
1653601030000|2022-05-26 21:37:10|64.72|63.92|64.71|63.91|64.73|63.93|64.7|63.9|14
1653601040000|2022-05-26 21:37:20|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|8
1653601050000|2022-05-26 21:37:30|64.7|63.9|64.7|63.9|64.71|63.91|64.69|63.89|13
1653601060000|2022-05-26 21:37:40|64.69|63.89|64.71|63.91|64.71|63.91|64.69|63.89|11
1653601070000|2022-05-26 21:37:50|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|3
1653601080000|2022-05-26 21:38:00|64.71|63.91|64.71|63.91|64.71|63.91|64.7|63.9|7
1653601090000|2022-05-26 21:38:10|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|6
1653601100000|2022-05-26 21:38:20|64.72|63.92|64.71|63.91|64.72|63.92|64.7|63.9|6
1653601110000|2022-05-26 21:38:30|64.7|63.9|64.71|63.91|64.72|63.92|64.7|63.9|9
1653601120000|2022-05-26 21:38:40|64.72|63.92|64.71|63.91|64.72|63.92|64.71|63.91|8
1653601140000|2022-05-26 21:39:00|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|4
1653601160000|2022-05-26 21:39:20|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|6
1653601170000|2022-05-26 21:39:30|64.71|63.91|64.72|63.92|64.73|63.93|64.71|63.91|10
1653601180000|2022-05-26 21:39:40|64.73|63.93|64.73|63.93|64.74|63.94|64.71|63.91|9
1653601190000|2022-05-26 21:39:50|64.74|63.94|64.74|63.94|64.74|63.94|64.73|63.93|5
1653601200000|2022-05-26 21:40:00|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|6
1653601210000|2022-05-26 21:40:10|64.73|63.93|64.74|63.94|64.74|63.94|64.71|63.91|7
1653601220000|2022-05-26 21:40:20|64.73|63.93|64.72|63.92|64.74|63.94|64.72|63.92|6
1653601230000|2022-05-26 21:40:30|64.73|63.93|64.73|63.93|64.75|63.95|64.72|63.92|13
1653601240000|2022-05-26 21:40:40|64.74|63.94|64.74|63.94|64.76|63.96|64.73|63.93|6
1653601250000|2022-05-26 21:40:50|64.73|63.93|64.74|63.94|64.75|63.95|64.73|63.93|5
1653601260000|2022-05-26 21:41:00|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|4
1653601270000|2022-05-26 21:41:10|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|2
1653601280000|2022-05-26 21:41:20|64.75|63.95|64.74|63.94|64.75|63.95|64.72|63.92|6
1653601290000|2022-05-26 21:41:30|64.75|63.95|64.73|63.93|64.75|63.95|64.73|63.93|11
1653601300000|2022-05-26 21:41:40|64.74|63.94|64.73|63.93|64.75|63.95|64.73|63.93|4
1653601310000|2022-05-26 21:41:50|64.74|63.94|64.74|63.94|64.75|63.95|64.73|63.93|7
1653601320000|2022-05-26 21:42:00|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|2
1653601330000|2022-05-26 21:42:10|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|2
1653601340000|2022-05-26 21:42:20|64.73|63.93|64.73|63.93|64.73|63.93|64.73|63.93|1
1653601350000|2022-05-26 21:42:30|64.74|63.94|64.75|63.95|64.75|63.95|64.73|63.93|12
1653601360000|2022-05-26 21:42:40|64.74|63.94|64.8|64|64.81|64.01|64.74|63.94|9
1653601370000|2022-05-26 21:42:50|64.81|64.01|64.81|64.01|64.81|64.01|64.79|63.99|8
1653601380000|2022-05-26 21:43:00|64.82|64.02|64.81|64.01|64.82|64.02|64.79|63.99|15
1653601390000|2022-05-26 21:43:10|64.8|64|64.81|64.01|64.81|64.01|64.8|64|4
1653601400000|2022-05-26 21:43:20|64.8|64|64.81|64.01|64.81|64.01|64.8|64|10
1653601410000|2022-05-26 21:43:30|64.8|64|64.8|64|64.82|64.02|64.8|64|7
1653601420000|2022-05-26 21:43:40|64.81|64.01|64.8|64|64.81|64.01|64.8|64|6
1653601430000|2022-05-26 21:43:50|64.81|64.01|64.81|64.01|64.81|64.01|64.8|64|3
1653601440000|2022-05-26 21:44:00|64.82|64.02|64.82|64.02|64.82|64.02|64.8|64|15
1653601450000|2022-05-26 21:44:10|64.83|64.03|64.82|64.02|64.83|64.03|64.81|64.01|6
1653601460000|2022-05-26 21:44:20|64.81|64.01|64.8|64|64.82|64.02|64.8|64|4
1653601470000|2022-05-26 21:44:30|64.81|64.01|64.79|63.99|64.81|64.01|64.79|63.99|5
1653601480000|2022-05-26 21:44:40|64.78|63.98|64.75|63.95|64.79|63.99|64.75|63.95|14
1653601490000|2022-05-26 21:44:50|64.74|63.94|64.73|63.93|64.75|63.95|64.73|63.93|8
1653601500000|2022-05-26 21:45:00|64.74|63.94|64.74|63.94|64.76|63.96|64.74|63.94|11
1653601510000|2022-05-26 21:45:10|64.75|63.95|64.74|63.94|64.75|63.95|64.73|63.93|10
1653601520000|2022-05-26 21:45:20|64.73|63.93|64.75|63.95|64.75|63.95|64.73|63.93|3
1653601540000|2022-05-26 21:45:40|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|8
1653601550000|2022-05-26 21:45:50|64.74|63.94|64.74|63.94|64.74|63.94|64.74|63.94|1
1653601560000|2022-05-26 21:46:00|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|2
1653601570000|2022-05-26 21:46:10|64.73|63.93|64.7|63.9|64.74|63.94|64.7|63.9|8
1653601580000|2022-05-26 21:46:20|64.71|63.91|64.69|63.89|64.71|63.91|64.69|63.89|9
1653601590000|2022-05-26 21:46:30|64.7|63.9|64.66|63.86|64.7|63.9|64.66|63.86|8
1653601600000|2022-05-26 21:46:40|64.65|63.85|64.64|63.84|64.66|63.86|64.64|63.84|3
1653601610000|2022-05-26 21:46:50|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|13
1653601620000|2022-05-26 21:47:00|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|9
1653601640000|2022-05-26 21:47:20|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|3
1653601650000|2022-05-26 21:47:30|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|2
1653601660000|2022-05-26 21:47:40|64.62|63.82|64.62|63.82|64.62|63.82|64.62|63.82|1
1653601670000|2022-05-26 21:47:50|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|3
1653601680000|2022-05-26 21:48:00|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|2
1653601690000|2022-05-26 21:48:10|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|11
1653601710000|2022-05-26 21:48:30|64.64|63.84|64.64|63.84|64.64|63.84|64.64|63.84|1
1653601730000|2022-05-26 21:48:50|64.65|63.85|64.65|63.85|64.65|63.85|64.65|63.85|1
1653601740000|2022-05-26 21:49:00|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|2
1653601750000|2022-05-26 21:49:10|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|2
1653601760000|2022-05-26 21:49:20|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|5
1653601770000|2022-05-26 21:49:30|64.65|63.85|64.63|63.83|64.66|63.86|64.63|63.83|17
1653601780000|2022-05-26 21:49:40|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|15
1653601790000|2022-05-26 21:49:50|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|6
1653601800000|2022-05-26 21:50:00|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|6
1653601810000|2022-05-26 21:50:10|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|5
1653601820000|2022-05-26 21:50:20|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|3
1653601830000|2022-05-26 21:50:30|64.64|63.84|64.63|63.83|64.64|63.84|64.62|63.82|6
1653601840000|2022-05-26 21:50:40|64.64|63.84|64.63|63.83|64.64|63.84|64.61|63.81|8
1653601850000|2022-05-26 21:50:50|64.64|63.84|64.63|63.83|64.64|63.84|64.62|63.82|8
1653601870000|2022-05-26 21:51:10|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|8
1653601880000|2022-05-26 21:51:20|64.61|63.81|64.63|63.83|64.64|63.84|64.61|63.81|6
1653601890000|2022-05-26 21:51:30|64.64|63.84|64.66|63.86|64.67|63.87|64.64|63.84|14
1653601900000|2022-05-26 21:51:40|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|2
1653601910000|2022-05-26 21:51:50|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|2
1653601920000|2022-05-26 21:52:00|64.67|63.87|64.66|63.86|64.67|63.87|64.66|63.86|2
1653601930000|2022-05-26 21:52:10|64.64|63.84|64.67|63.87|64.67|63.87|64.64|63.84|8
1653601940000|2022-05-26 21:52:20|64.66|63.86|64.67|63.87|64.67|63.87|64.66|63.86|6
1653601990000|2022-05-26 21:53:10|64.66|63.86|64.66|63.86|64.67|63.87|64.65|63.85|9
1653602000000|2022-05-26 21:53:20|64.65|63.85|64.65|63.85|64.67|63.87|64.63|63.83|16
1653602010000|2022-05-26 21:53:30|64.64|63.84|64.66|63.86|64.66|63.86|64.64|63.84|15
1653602020000|2022-05-26 21:53:40|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|2
1653602030000|2022-05-26 21:53:50|64.65|63.85|64.67|63.87|64.67|63.87|64.65|63.85|5
1653602040000|2022-05-26 21:54:00|64.66|63.86|64.66|63.86|64.66|63.86|64.66|63.86|1
1653602050000|2022-05-26 21:54:10|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|2
1653602060000|2022-05-26 21:54:20|64.65|63.85|64.65|63.85|64.65|63.85|64.65|63.85|1
1653602070000|2022-05-26 21:54:30|64.66|63.86|64.66|63.86|64.66|63.86|64.65|63.85|5
1653602080000|2022-05-26 21:54:40|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|4
1653602090000|2022-05-26 21:54:50|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|6
1653602100000|2022-05-26 21:55:00|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|7
1653602110000|2022-05-26 21:55:10|64.64|63.84|64.65|63.85|64.67|63.87|64.64|63.84|12
1653602120000|2022-05-26 21:55:20|64.64|63.84|64.64|63.84|64.66|63.86|64.63|63.83|9
1653602130000|2022-05-26 21:55:30|64.65|63.85|64.65|63.85|64.66|63.86|64.64|63.84|13
1653602140000|2022-05-26 21:55:40|64.64|63.84|64.62|63.82|64.65|63.85|64.6|63.8|13
1653602150000|2022-05-26 21:55:50|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|5
1653602160000|2022-05-26 21:56:00|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|7
1653602170000|2022-05-26 21:56:10|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|3
1653602180000|2022-05-26 21:56:20|64.62|63.82|64.63|63.83|64.63|63.83|64.61|63.81|14
1653602200000|2022-05-26 21:56:40|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|4
1653602210000|2022-05-26 21:56:50|64.62|63.82|64.62|63.82|64.62|63.82|64.61|63.81|3
1653602220000|2022-05-26 21:57:00|64.63|63.83|64.63|63.83|64.63|63.83|64.61|63.81|9
1653602230000|2022-05-26 21:57:10|64.61|63.81|64.63|63.83|64.63|63.83|64.61|63.81|3
1653602250000|2022-05-26 21:57:30|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|5
1653602260000|2022-05-26 21:57:40|64.63|63.83|64.62|63.82|64.63|63.83|64.62|63.82|10
1653602270000|2022-05-26 21:57:50|64.61|63.81|64.62|63.82|64.63|63.83|64.61|63.81|4
1653602280000|2022-05-26 21:58:00|64.63|63.83|64.62|63.82|64.63|63.83|64.62|63.82|4
1653602290000|2022-05-26 21:58:10|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|14
1653602300000|2022-05-26 21:58:20|64.64|63.84|64.67|63.87|64.67|63.87|64.63|63.83|12
1653602310000|2022-05-26 21:58:30|64.66|63.86|64.72|63.92|64.74|63.94|64.66|63.86|22
1653602320000|2022-05-26 21:58:40|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|5
1653602330000|2022-05-26 21:58:50|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|20
1653602340000|2022-05-26 21:59:00|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|6
1653602350000|2022-05-26 21:59:10|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|2
1653602360000|2022-05-26 21:59:20|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|4
1653602370000|2022-05-26 21:59:30|64.74|63.94|64.74|63.94|64.75|63.95|64.74|63.94|11
1653602380000|2022-05-26 21:59:40|64.75|63.95|64.75|63.95|64.75|63.95|64.74|63.94|5
1653602390000|2022-05-26 21:59:50|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|2
1653602400000|2022-05-26 22:00:00|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|6
1653602410000|2022-05-26 22:00:10|64.74|63.94|64.72|63.92|64.74|63.94|64.7|63.9|7
1653602420000|2022-05-26 22:00:20|64.71|63.91|64.69|63.89|64.73|63.93|64.68|63.88|23
1653602430000|2022-05-26 22:00:30|64.68|63.88|64.68|63.88|64.72|63.92|64.68|63.88|13
1653602440000|2022-05-26 22:00:40|64.69|63.89|64.64|63.84|64.69|63.89|64.61|63.81|18
1653602450000|2022-05-26 22:00:50|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|14
1653602460000|2022-05-26 22:01:00|64.62|63.82|64.6|63.8|64.62|63.82|64.6|63.8|7
1653602470000|2022-05-26 22:01:10|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|8
1653602480000|2022-05-26 22:01:20|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|6
1653602490000|2022-05-26 22:01:30|64.59|63.79|64.61|63.81|64.61|63.81|64.59|63.79|5
1653602500000|2022-05-26 22:01:40|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|9
1653602510000|2022-05-26 22:01:50|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|10
1653602520000|2022-05-26 22:02:00|64.61|63.81|64.61|63.81|64.62|63.82|64.6|63.8|7
1653602530000|2022-05-26 22:02:10|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|5
1653602540000|2022-05-26 22:02:20|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|3
1653602550000|2022-05-26 22:02:30|64.6|63.8|64.63|63.83|64.65|63.85|64.6|63.8|11
1653602560000|2022-05-26 22:02:40|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|7
1653602570000|2022-05-26 22:02:50|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|6
1653602580000|2022-05-26 22:03:00|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|5
1653602590000|2022-05-26 22:03:10|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|4
1653602600000|2022-05-26 22:03:20|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|4
1653602620000|2022-05-26 22:03:40|64.66|63.86|64.71|63.91|64.71|63.91|64.66|63.86|3
1653602630000|2022-05-26 22:03:50|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|6
1653602640000|2022-05-26 22:04:00|64.74|63.94|64.72|63.92|64.74|63.94|64.71|63.91|8
1653602650000|2022-05-26 22:04:10|64.73|63.93|64.73|63.93|64.74|63.94|64.71|63.91|11
1653602660000|2022-05-26 22:04:20|64.74|63.94|64.74|63.94|64.75|63.95|64.74|63.94|11
1653602670000|2022-05-26 22:04:30|64.75|63.95|64.72|63.92|64.75|63.95|64.71|63.91|16
1653602680000|2022-05-26 22:04:40|64.71|63.91|64.71|63.91|64.72|63.92|64.7|63.9|13
1653602690000|2022-05-26 22:04:50|64.7|63.9|64.71|63.91|64.72|63.92|64.7|63.9|6
1653602710000|2022-05-26 22:05:10|64.7|63.9|64.76|63.96|64.76|63.96|64.7|63.9|12
1653602720000|2022-05-26 22:05:20|64.74|63.94|64.75|63.95|64.76|63.96|64.74|63.94|8
1653602730000|2022-05-26 22:05:30|64.74|63.94|64.76|63.96|64.76|63.96|64.74|63.94|3
1653602740000|2022-05-26 22:05:40|64.75|63.95|64.76|63.96|64.76|63.96|64.74|63.94|6
1653602750000|2022-05-26 22:05:50|64.77|63.97|64.76|63.96|64.77|63.97|64.75|63.95|5
1653602760000|2022-05-26 22:06:00|64.75|63.95|64.75|63.95|64.77|63.97|64.75|63.95|13
1653602770000|2022-05-26 22:06:10|64.76|63.96|64.75|63.95|64.77|63.97|64.75|63.95|7
1653602780000|2022-05-26 22:06:20|64.76|63.96|64.74|63.94|64.77|63.97|64.74|63.94|9
1653602790000|2022-05-26 22:06:30|64.75|63.95|64.83|64.03|64.84|64.04|64.75|63.95|14
1653602800000|2022-05-26 22:06:40|64.82|64.02|64.85|64.05|64.85|64.05|64.82|64.02|6
1653602810000|2022-05-26 22:06:50|64.86|64.06|64.83|64.03|64.87|64.07|64.83|64.03|10
1653602820000|2022-05-26 22:07:00|64.85|64.05|64.85|64.05|64.85|64.05|64.83|64.03|5
1653602830000|2022-05-26 22:07:10|64.86|64.06|64.86|64.06|64.86|64.06|64.84|64.04|11
1653602840000|2022-05-26 22:07:20|64.87|64.07|64.91|64.11|64.91|64.11|64.85|64.05|14
1653602850000|2022-05-26 22:07:30|64.9|64.1|64.98|64.18|64.98|64.18|64.9|64.1|19
1653602860000|2022-05-26 22:07:40|64.99|64.19|65.02|64.22|65.03|64.23|64.98|64.18|14
1653602870000|2022-05-26 22:07:50|65.03|64.23|65.01|64.21|65.04|64.24|64.99|64.19|14
1653602880000|2022-05-26 22:08:00|65.02|64.22|65.04|64.24|65.04|64.24|65|64.2|13
1653602890000|2022-05-26 22:08:10|65.05|64.25|65.04|64.24|65.05|64.25|65.03|64.23|8
1653602900000|2022-05-26 22:08:20|65.03|64.23|65.03|64.23|65.04|64.24|65.03|64.23|9
1653602910000|2022-05-26 22:08:30|65.04|64.24|65.02|64.22|65.04|64.24|65.01|64.21|11
1653602920000|2022-05-26 22:08:40|65.04|64.24|65.01|64.21|65.04|64.24|65.01|64.21|8
1653602930000|2022-05-26 22:08:50|65.04|64.24|65.03|64.23|65.04|64.24|65.03|64.23|6
1653602940000|2022-05-26 22:09:00|65.04|64.24|65.04|64.24|65.05|64.25|65.02|64.22|10
1653602950000|2022-05-26 22:09:10|65.05|64.25|65.05|64.25|65.05|64.25|65.02|64.22|4
1653602960000|2022-05-26 22:09:20|65.03|64.23|65.05|64.25|65.05|64.25|65.01|64.21|3
1653602970000|2022-05-26 22:09:30|65.03|64.23|65.04|64.24|65.05|64.25|65.02|64.22|13
1653602980000|2022-05-26 22:09:40|65.05|64.25|65.05|64.25|65.05|64.25|65.02|64.22|11
1653602990000|2022-05-26 22:09:50|65.04|64.24|65.03|64.23|65.04|64.24|65.03|64.23|6
1653603000000|2022-05-26 22:10:00|65.04|64.24|65.03|64.23|65.04|64.24|65.02|64.22|7
1653603010000|2022-05-26 22:10:10|65.02|64.22|65.03|64.23|65.04|64.24|65.02|64.22|4
1653603020000|2022-05-26 22:10:20|65.04|64.24|65.04|64.24|65.04|64.24|65.02|64.22|8
1653603030000|2022-05-26 22:10:30|65.02|64.22|65.02|64.22|65.03|64.23|65.01|64.21|7
1653603040000|2022-05-26 22:10:40|65.03|64.23|65.02|64.22|65.05|64.25|65.01|64.21|13
1653603050000|2022-05-26 22:10:50|65.04|64.24|65.04|64.24|65.04|64.24|65.02|64.22|6
1653603060000|2022-05-26 22:11:00|65.02|64.22|65.03|64.23|65.04|64.24|65.02|64.22|4
1653603070000|2022-05-26 22:11:10|65.02|64.22|65.02|64.22|65.03|64.23|65|64.2|14
1653603080000|2022-05-26 22:11:20|65.01|64.21|65.03|64.23|65.04|64.24|65|64.2|10
1653603090000|2022-05-26 22:11:30|65.04|64.24|65.03|64.23|65.05|64.25|65.02|64.22|9
1653603100000|2022-05-26 22:11:40|65.02|64.22|65.03|64.23|65.04|64.24|65.01|64.21|7
1653603110000|2022-05-26 22:11:50|65.04|64.24|65.03|64.23|65.04|64.24|65.01|64.21|11
1653603120000|2022-05-26 22:12:00|65.02|64.22|65.02|64.22|65.04|64.24|65.02|64.22|5
1653603130000|2022-05-26 22:12:10|65.03|64.23|65.02|64.22|65.03|64.23|65.02|64.22|2
1653603140000|2022-05-26 22:12:20|65.03|64.23|65.03|64.23|65.03|64.23|65.01|64.21|5
1653603150000|2022-05-26 22:12:30|65.04|64.24|65.03|64.23|65.04|64.24|65.03|64.23|2
1653603160000|2022-05-26 22:12:40|65.04|64.24|65.04|64.24|65.05|64.25|65.03|64.23|12
1653603170000|2022-05-26 22:12:50|65.03|64.23|65.06|64.26|65.06|64.26|65.03|64.23|10
1653603180000|2022-05-26 22:13:00|65.04|64.24|65.06|64.26|65.06|64.26|65.04|64.24|2
1653603190000|2022-05-26 22:13:10|65.03|64.23|65.02|64.22|65.03|64.23|65.02|64.22|4
1653603200000|2022-05-26 22:13:20|65.03|64.23|65.03|64.23|65.06|64.26|65.03|64.23|7
1653603210000|2022-05-26 22:13:30|65.02|64.22|65.02|64.22|65.04|64.24|65.01|64.21|11
1653603220000|2022-05-26 22:13:40|65.03|64.23|65.02|64.22|65.03|64.23|65.01|64.21|7
1653603230000|2022-05-26 22:13:50|65.03|64.23|65.02|64.22|65.04|64.24|65.01|64.21|12
1653603240000|2022-05-26 22:14:00|65.03|64.23|65.01|64.21|65.03|64.23|65.01|64.21|13
1653603250000|2022-05-26 22:14:10|65.02|64.22|65.01|64.21|65.03|64.23|65.01|64.21|8
1653603260000|2022-05-26 22:14:20|65.02|64.22|65.02|64.22|65.03|64.23|65.01|64.21|7
1653603270000|2022-05-26 22:14:30|65.03|64.23|65.03|64.23|65.04|64.24|65.02|64.22|5
1653603280000|2022-05-26 22:14:40|65.02|64.22|65.05|64.25|65.05|64.25|65.02|64.22|5
1653603290000|2022-05-26 22:14:50|65.06|64.26|65.13|64.33|65.13|64.33|65.05|64.25|13
1653603300000|2022-05-26 22:15:00|65.14|64.34|65.11|64.31|65.16|64.36|65.1|64.3|18
1653603310000|2022-05-26 22:15:10|65.1|64.3|65.11|64.31|65.15|64.35|65.1|64.3|16
1653603320000|2022-05-26 22:15:20|65.13|64.33|65.12|64.32|65.14|64.34|65.1|64.3|17
1653603330000|2022-05-26 22:15:30|65.13|64.33|65.11|64.31|65.13|64.33|65.11|64.31|11
1653603340000|2022-05-26 22:15:40|65.12|64.32|65.11|64.31|65.13|64.33|65.1|64.3|16
1653603350000|2022-05-26 22:15:50|65.12|64.32|65.11|64.31|65.12|64.32|65.1|64.3|4
1653603360000|2022-05-26 22:16:00|65.1|64.3|65.1|64.3|65.12|64.32|65.1|64.3|13
1653603370000|2022-05-26 22:16:10|65.11|64.31|65.1|64.3|65.12|64.32|65.1|64.3|7
1653603380000|2022-05-26 22:16:20|65.11|64.31|65.11|64.31|65.11|64.31|65.1|64.3|5
1653603390000|2022-05-26 22:16:30|65.12|64.32|65.11|64.31|65.12|64.32|65.1|64.3|8
1653603400000|2022-05-26 22:16:40|65.1|64.3|65.1|64.3|65.11|64.31|65.09|64.29|9
1653603410000|2022-05-26 22:16:50|65.11|64.31|65.11|64.31|65.12|64.32|65.09|64.29|8
1653603420000|2022-05-26 22:17:00|65.1|64.3|65.11|64.31|65.12|64.32|65.1|64.3|9
1653603430000|2022-05-26 22:17:10|65.12|64.32|65.11|64.31|65.13|64.33|65.11|64.31|13
1653603440000|2022-05-26 22:17:20|65.13|64.33|65.14|64.34|65.14|64.34|65.1|64.3|12
1653603450000|2022-05-26 22:17:30|65.11|64.31|65.12|64.32|65.14|64.34|65.11|64.31|16
1653603460000|2022-05-26 22:17:40|65.11|64.31|65.14|64.34|65.14|64.34|65.11|64.31|3
1653603470000|2022-05-26 22:17:50|65.12|64.32|65.14|64.34|65.14|64.34|65.11|64.31|9
1653603480000|2022-05-26 22:18:00|65.13|64.33|65.11|64.31|65.13|64.33|65.11|64.31|7
1653603490000|2022-05-26 22:18:10|65.12|64.32|65.05|64.25|65.12|64.32|65.02|64.22|19
1653603500000|2022-05-26 22:18:20|65.06|64.26|65.06|64.26|65.07|64.27|65.05|64.25|10
1653603510000|2022-05-26 22:18:30|65.07|64.27|65.06|64.26|65.07|64.27|65.05|64.25|6
1653603520000|2022-05-26 22:18:40|65.07|64.27|65.14|64.34|65.14|64.34|65.05|64.25|16
1653603530000|2022-05-26 22:18:50|65.13|64.33|65.13|64.33|65.14|64.34|65.13|64.33|7
1653603540000|2022-05-26 22:19:00|65.14|64.34|65.15|64.35|65.15|64.35|65.13|64.33|8
1653603550000|2022-05-26 22:19:10|65.14|64.34|65.15|64.35|65.15|64.35|65.14|64.34|6
1653603560000|2022-05-26 22:19:20|65.14|64.34|65.14|64.34|65.15|64.35|65.12|64.32|8
1653603570000|2022-05-26 22:19:30|65.13|64.33|65.13|64.33|65.14|64.34|65.13|64.33|9
1653603580000|2022-05-26 22:19:40|65.14|64.34|65.14|64.34|65.14|64.34|65.11|64.31|9
1653603590000|2022-05-26 22:19:50|65.12|64.32|65.1|64.3|65.13|64.33|65.09|64.29|8
1653603600000|2022-05-26 22:20:00|65.11|64.31|65.1|64.3|65.12|64.32|65.1|64.3|11
1653603610000|2022-05-26 22:20:10|65.11|64.31|65.1|64.3|65.11|64.31|65.09|64.29|5
1653603620000|2022-05-26 22:20:20|65.11|64.31|65.1|64.3|65.12|64.32|65.1|64.3|5
1653603630000|2022-05-26 22:20:30|65.11|64.31|65.12|64.32|65.12|64.32|65.08|64.28|9
1653603640000|2022-05-26 22:20:40|65.11|64.31|65.09|64.29|65.12|64.32|65.09|64.29|17
1653603650000|2022-05-26 22:20:50|65.07|64.27|65.09|64.29|65.1|64.3|65.07|64.27|7
1653603660000|2022-05-26 22:21:00|65.1|64.3|65.09|64.29|65.11|64.31|65.09|64.29|7
1653603670000|2022-05-26 22:21:10|65.1|64.3|65.11|64.31|65.11|64.31|65.09|64.29|4
1653603680000|2022-05-26 22:21:20|65.1|64.3|65.1|64.3|65.11|64.31|65.09|64.29|8
1653603690000|2022-05-26 22:21:30|65.08|64.28|65.03|64.23|65.09|64.29|65.01|64.21|20
1653603700000|2022-05-26 22:21:40|65.04|64.24|65.1|64.3|65.11|64.31|65.03|64.23|7
1653603710000|2022-05-26 22:21:50|65.11|64.31|65.12|64.32|65.12|64.32|65.1|64.3|15
1653603720000|2022-05-26 22:22:00|65.11|64.31|65.12|64.32|65.12|64.32|65.1|64.3|5
1653603730000|2022-05-26 22:22:10|65.13|64.33|65.14|64.34|65.14|64.34|65.12|64.32|10
1653603740000|2022-05-26 22:22:20|65.13|64.33|65.11|64.31|65.15|64.35|65.11|64.31|13
1653603750000|2022-05-26 22:22:30|65.12|64.32|65.13|64.33|65.13|64.33|65.1|64.3|18
1653603760000|2022-05-26 22:22:40|65.12|64.32|65.13|64.33|65.14|64.34|65.12|64.32|10
1653603770000|2022-05-26 22:22:50|65.12|64.32|65.1|64.3|65.13|64.33|65.1|64.3|14
1653603780000|2022-05-26 22:23:00|65.11|64.31|65.11|64.31|65.11|64.31|65.1|64.3|9
1653603790000|2022-05-26 22:23:10|65.12|64.32|65.1|64.3|65.12|64.32|65.1|64.3|18
1653603800000|2022-05-26 22:23:20|65.11|64.31|65.1|64.3|65.11|64.31|65.1|64.3|14
1653603810000|2022-05-26 22:23:30|65.11|64.31|65.13|64.33|65.13|64.33|65.1|64.3|9
1653603820000|2022-05-26 22:23:40|65.14|64.34|65.12|64.32|65.14|64.34|65.11|64.31|11
1653603830000|2022-05-26 22:23:50|65.11|64.31|65.11|64.31|65.12|64.32|65.11|64.31|7
1653603840000|2022-05-26 22:24:00|65.09|64.29|65.13|64.33|65.13|64.33|65.09|64.29|10
1653603850000|2022-05-26 22:24:10|65.12|64.32|65.15|64.35|65.15|64.35|65.12|64.32|6
1653603860000|2022-05-26 22:24:20|65.16|64.36|65.15|64.35|65.16|64.36|65.14|64.34|8
1653603870000|2022-05-26 22:24:30|65.14|64.34|65.14|64.34|65.16|64.36|65.14|64.34|15
1653603880000|2022-05-26 22:24:40|65.15|64.35|65.16|64.36|65.16|64.36|65.15|64.35|12
1653603890000|2022-05-26 22:24:50|65.21|64.41|65.22|64.42|65.22|64.42|65.21|64.41|6
1653603900000|2022-05-26 22:25:00|65.21|64.41|65.19|64.39|65.22|64.42|65.18|64.38|11
1653603910000|2022-05-26 22:25:10|65.18|64.38|65.18|64.38|65.21|64.41|65.17|64.37|7
1653603920000|2022-05-26 22:25:20|65.17|64.37|65.18|64.38|65.18|64.38|65.17|64.37|8
1653603930000|2022-05-26 22:25:30|65.2|64.4|65.13|64.33|65.2|64.4|65.13|64.33|10
1653603940000|2022-05-26 22:25:40|65.14|64.34|65.12|64.32|65.14|64.34|65.11|64.31|15
1653603950000|2022-05-26 22:25:50|65.13|64.33|65.12|64.32|65.13|64.33|65.09|64.29|13
1653603960000|2022-05-26 22:26:00|65.11|64.31|65.12|64.32|65.12|64.32|65.11|64.31|4
1653603970000|2022-05-26 22:26:10|65.11|64.31|65.11|64.31|65.12|64.32|65.11|64.31|5
1653603980000|2022-05-26 22:26:20|65.12|64.32|65.12|64.32|65.13|64.33|65.1|64.3|14
1653603990000|2022-05-26 22:26:30|65.11|64.31|65.1|64.3|65.13|64.33|65.1|64.3|9
1653604000000|2022-05-26 22:26:40|65.11|64.31|65.1|64.3|65.13|64.33|65.09|64.29|11
1653604010000|2022-05-26 22:26:50|65.11|64.31|65.09|64.29|65.11|64.31|65.09|64.29|10
1653604020000|2022-05-26 22:27:00|65.11|64.31|65.11|64.31|65.11|64.31|65.09|64.29|7
1653604030000|2022-05-26 22:27:10|65.1|64.3|65.1|64.3|65.11|64.31|65.1|64.3|7
1653604040000|2022-05-26 22:27:20|65.11|64.31|65.12|64.32|65.12|64.32|65.09|64.29|9
1653604050000|2022-05-26 22:27:30|65.11|64.31|65.11|64.31|65.12|64.32|65.1|64.3|9
1653604060000|2022-05-26 22:27:40|65.1|64.3|65.11|64.31|65.12|64.32|65.1|64.3|8
1653604070000|2022-05-26 22:27:50|65.12|64.32|65.11|64.31|65.12|64.32|65.11|64.31|2
1653604080000|2022-05-26 22:28:00|65.12|64.32|65.11|64.31|65.12|64.32|65.11|64.31|6
1653604090000|2022-05-26 22:28:10|65.12|64.32|65.11|64.31|65.12|64.32|65.09|64.29|13
1653604100000|2022-05-26 22:28:20|65.12|64.32|65.13|64.33|65.13|64.33|65.1|64.3|10
1653604110000|2022-05-26 22:28:30|65.14|64.34|65.14|64.34|65.14|64.34|65.13|64.33|7
1653604120000|2022-05-26 22:28:40|65.13|64.33|65.15|64.35|65.2|64.4|65.12|64.32|14
1653604130000|2022-05-26 22:28:50|65.14|64.34|65.14|64.34|65.15|64.35|65.14|64.34|3
1653604140000|2022-05-26 22:29:00|65.15|64.35|65.15|64.35|65.15|64.35|65.12|64.32|11
1653604150000|2022-05-26 22:29:10|65.13|64.33|65.13|64.33|65.14|64.34|65.12|64.32|13
1653604160000|2022-05-26 22:29:20|65.14|64.34|65.13|64.33|65.14|64.34|65.13|64.33|2
1653604180000|2022-05-26 22:29:40|65.11|64.31|65.11|64.31|65.14|64.34|65.11|64.31|11
1653604190000|2022-05-26 22:29:50|65.12|64.32|65.12|64.32|65.12|64.32|65.12|64.32|1
1653604200000|2022-05-26 22:30:00|65.13|64.33|65.13|64.33|65.13|64.33|65.11|64.31|5
1653604210000|2022-05-26 22:30:10|65.14|64.34|65.14|64.34|65.15|64.35|65.12|64.32|12
1653604220000|2022-05-26 22:30:20|65.13|64.33|65.14|64.34|65.14|64.34|65.13|64.33|4
1653604230000|2022-05-26 22:30:30|65.15|64.35|65.21|64.41|65.21|64.41|65.14|64.34|7
1653604240000|2022-05-26 22:30:40|65.2|64.4|65.24|64.44|65.24|64.44|65.2|64.4|5
1653604250000|2022-05-26 22:30:50|65.23|64.43|65.23|64.43|65.24|64.44|65.23|64.43|3
1653604260000|2022-05-26 22:31:00|65.22|64.42|65.22|64.42|65.24|64.44|65.21|64.41|9
1653604270000|2022-05-26 22:31:10|65.21|64.41|65.22|64.42|65.24|64.44|65.19|64.39|19
1653604280000|2022-05-26 22:31:20|65.21|64.41|65.22|64.42|65.23|64.43|65.19|64.39|16
1653604290000|2022-05-26 22:31:30|65.21|64.41|65.2|64.4|65.23|64.43|65.2|64.4|12
1653604300000|2022-05-26 22:31:40|65.22|64.42|65.22|64.42|65.23|64.43|65.2|64.4|10
1653604310000|2022-05-26 22:31:50|65.23|64.43|65.23|64.43|65.23|64.43|65.22|64.42|9
1653604320000|2022-05-26 22:32:00|65.22|64.42|65.23|64.43|65.23|64.43|65.22|64.42|2
1653604330000|2022-05-26 22:32:10|65.24|64.44|65.21|64.41|65.24|64.44|65.21|64.41|3
1653604340000|2022-05-26 22:32:20|65.22|64.42|65.23|64.43|65.24|64.44|65.21|64.41|9
1653604350000|2022-05-26 22:32:30|65.2|64.4|65.23|64.43|65.25|64.45|65.2|64.4|14
1653604360000|2022-05-26 22:32:40|65.24|64.44|65.22|64.42|65.24|64.44|65.2|64.4|15
1653604370000|2022-05-26 22:32:50|65.24|64.44|65.23|64.43|65.24|64.44|65.2|64.4|11
1653604380000|2022-05-26 22:33:00|65.2|64.4|65.23|64.43|65.25|64.45|65.2|64.4|12
1653604390000|2022-05-26 22:33:10|65.24|64.44|65.23|64.43|65.24|64.44|65.21|64.41|16
1653604400000|2022-05-26 22:33:20|65.24|64.44|65.21|64.41|65.24|64.44|65.2|64.4|11
1653604410000|2022-05-26 22:33:30|65.2|64.4|65.2|64.4|65.21|64.41|65.2|64.4|9
1653604420000|2022-05-26 22:33:40|65.19|64.39|65.2|64.4|65.2|64.4|65.19|64.39|4
1653604430000|2022-05-26 22:33:50|65.21|64.41|65.2|64.4|65.21|64.41|65.19|64.39|7
1653604440000|2022-05-26 22:34:00|65.19|64.39|65.2|64.4|65.2|64.4|65.18|64.38|5
1653604450000|2022-05-26 22:34:10|65.19|64.39|65.19|64.39|65.2|64.4|65.18|64.38|7
1653604460000|2022-05-26 22:34:20|65.21|64.41|65.11|64.31|65.21|64.41|65.1|64.3|11
1653604470000|2022-05-26 22:34:30|65.13|64.33|65.1|64.3|65.13|64.33|65.1|64.3|16
1653604480000|2022-05-26 22:34:40|65.09|64.29|65.04|64.24|65.1|64.3|65.03|64.23|15
1653604490000|2022-05-26 22:34:50|65.03|64.23|65.02|64.22|65.04|64.24|65|64.2|17
1653604500000|2022-05-26 22:35:00|65.01|64.21|64.99|64.19|65.03|64.23|64.99|64.19|11
1653604510000|2022-05-26 22:35:10|64.98|64.18|65|64.2|65|64.2|64.97|64.17|9
1653604520000|2022-05-26 22:35:20|64.97|64.17|64.99|64.19|65|64.2|64.97|64.17|14
1653604530000|2022-05-26 22:35:30|64.98|64.18|64.98|64.18|64.99|64.19|64.97|64.17|11
1653604540000|2022-05-26 22:35:40|64.97|64.17|64.94|64.14|64.98|64.18|64.92|64.12|14
1653604550000|2022-05-26 22:35:50|64.93|64.13|64.94|64.14|64.94|64.14|64.93|64.13|8
1653604560000|2022-05-26 22:36:00|64.93|64.13|64.93|64.13|64.94|64.14|64.93|64.13|11
1653604570000|2022-05-26 22:36:10|64.94|64.14|65|64.2|65|64.2|64.93|64.13|19
1653604580000|2022-05-26 22:36:20|65.01|64.21|65|64.2|65.01|64.21|65|64.2|2
1653604590000|2022-05-26 22:36:30|65.01|64.21|65.03|64.23|65.03|64.23|65.01|64.21|7
1653604600000|2022-05-26 22:36:40|65.02|64.22|65.04|64.24|65.04|64.24|65.02|64.22|7
1653604610000|2022-05-26 22:36:50|65.03|64.23|65|64.2|65.04|64.24|64.99|64.19|13
1653604620000|2022-05-26 22:37:00|64.99|64.19|65.01|64.21|65.01|64.21|64.99|64.19|7
1653604630000|2022-05-26 22:37:10|65|64.2|65.01|64.21|65.01|64.21|65|64.2|10
1653604640000|2022-05-26 22:37:20|65|64.2|65.05|64.25|65.05|64.25|65|64.2|5
1653604650000|2022-05-26 22:37:30|65.04|64.24|65.04|64.24|65.04|64.24|65.02|64.22|17
1653604660000|2022-05-26 22:37:40|65.05|64.25|65.04|64.24|65.05|64.25|65.04|64.24|8
1653604670000|2022-05-26 22:37:50|65.03|64.23|65.02|64.22|65.04|64.24|65.02|64.22|7
1653604680000|2022-05-26 22:38:00|65.03|64.23|64.98|64.18|65.03|64.23|64.96|64.16|19
1653604690000|2022-05-26 22:38:10|64.97|64.17|64.92|64.12|64.98|64.18|64.92|64.12|16
1653604700000|2022-05-26 22:38:20|64.93|64.13|64.92|64.12|64.94|64.14|64.92|64.12|8
1653604710000|2022-05-26 22:38:30|64.91|64.11|64.91|64.11|64.92|64.12|64.91|64.11|5
1653604720000|2022-05-26 22:38:40|64.92|64.12|64.91|64.11|64.92|64.12|64.91|64.11|2
1653604730000|2022-05-26 22:38:50|64.88|64.08|64.89|64.09|64.89|64.09|64.88|64.08|6
1653604760000|2022-05-26 22:39:20|64.88|64.08|64.89|64.09|64.89|64.09|64.88|64.08|6
1653604770000|2022-05-26 22:39:30|64.88|64.08|64.88|64.08|64.88|64.08|64.88|64.08|1
1653604780000|2022-05-26 22:39:40|64.89|64.09|64.84|64.04|64.89|64.09|64.82|64.02|8
1653604790000|2022-05-26 22:39:50|64.82|64.02|64.84|64.04|64.84|64.04|64.82|64.02|8
1653604800000|2022-05-26 22:40:00|64.83|64.03|64.85|64.05|64.85|64.05|64.82|64.02|13
1653604810000|2022-05-26 22:40:10|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|3
1653604820000|2022-05-26 22:40:20|64.85|64.05|64.82|64.02|64.85|64.05|64.81|64.01|12
1653604830000|2022-05-26 22:40:30|64.81|64.01|64.81|64.01|64.82|64.02|64.8|64|17
1653604840000|2022-05-26 22:40:40|64.8|64|64.83|64.03|64.83|64.03|64.8|64|16
1653604850000|2022-05-26 22:40:50|64.84|64.04|64.84|64.04|64.85|64.05|64.83|64.03|11
1653604860000|2022-05-26 22:41:00|64.82|64.02|64.85|64.05|64.85|64.05|64.81|64.01|14
1653604870000|2022-05-26 22:41:10|64.84|64.04|64.83|64.03|64.85|64.05|64.83|64.03|20
1653604880000|2022-05-26 22:41:20|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|4
1653604890000|2022-05-26 22:41:30|64.84|64.04|64.84|64.04|64.89|64.09|64.83|64.03|17
1653604900000|2022-05-26 22:41:40|64.83|64.03|64.84|64.04|64.84|64.04|64.82|64.02|11
1653604910000|2022-05-26 22:41:50|64.85|64.05|64.84|64.04|64.86|64.06|64.83|64.03|7
1653604920000|2022-05-26 22:42:00|64.85|64.05|64.85|64.05|64.85|64.05|64.85|64.05|1
1653604930000|2022-05-26 22:42:10|64.83|64.03|64.84|64.04|64.85|64.05|64.83|64.03|14
1653604940000|2022-05-26 22:42:20|64.85|64.05|64.91|64.11|64.91|64.11|64.84|64.04|14
1653604950000|2022-05-26 22:42:30|64.92|64.12|64.93|64.13|64.93|64.13|64.91|64.11|15
1653604960000|2022-05-26 22:42:40|64.92|64.12|64.91|64.11|64.93|64.13|64.9|64.1|11
1653604970000|2022-05-26 22:42:50|64.92|64.12|64.91|64.11|64.92|64.12|64.9|64.1|11
1653604980000|2022-05-26 22:43:00|64.92|64.12|64.89|64.09|64.92|64.12|64.83|64.03|16
1653604990000|2022-05-26 22:43:10|64.9|64.1|64.91|64.11|64.93|64.13|64.89|64.09|14
1653605000000|2022-05-26 22:43:20|64.92|64.12|64.9|64.1|64.92|64.12|64.89|64.09|14
1653605010000|2022-05-26 22:43:30|64.92|64.12|64.91|64.11|64.92|64.12|64.9|64.1|11
1653605020000|2022-05-26 22:43:40|64.92|64.12|64.91|64.11|64.92|64.12|64.9|64.1|10
1653605030000|2022-05-26 22:43:50|64.9|64.1|64.91|64.11|64.92|64.12|64.9|64.1|9
1653605040000|2022-05-26 22:44:00|64.93|64.13|64.91|64.11|64.93|64.13|64.91|64.11|2
1653605050000|2022-05-26 22:44:10|64.93|64.13|64.91|64.11|64.93|64.13|64.91|64.11|4
1653605060000|2022-05-26 22:44:20|64.92|64.12|64.91|64.11|64.93|64.13|64.91|64.11|8
1653605070000|2022-05-26 22:44:30|64.92|64.12|64.93|64.13|64.93|64.13|64.9|64.1|12
1653605080000|2022-05-26 22:44:40|64.9|64.1|64.9|64.1|64.92|64.12|64.89|64.09|18
1653605090000|2022-05-26 22:44:50|64.91|64.11|64.9|64.1|64.92|64.12|64.9|64.1|17
1653605100000|2022-05-26 22:45:00|64.91|64.11|64.88|64.08|64.91|64.11|64.88|64.08|12
1653605110000|2022-05-26 22:45:10|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|2
1653605120000|2022-05-26 22:45:20|64.89|64.09|64.88|64.08|64.89|64.09|64.87|64.07|8
1653605130000|2022-05-26 22:45:30|64.87|64.07|64.88|64.08|64.88|64.08|64.86|64.06|4
1653605140000|2022-05-26 22:45:40|64.89|64.09|64.91|64.11|64.91|64.11|64.89|64.09|4
1653605150000|2022-05-26 22:45:50|64.92|64.12|64.97|64.17|64.97|64.17|64.92|64.12|23
1653605160000|2022-05-26 22:46:00|64.98|64.18|64.99|64.19|64.99|64.19|64.96|64.16|10
1653605170000|2022-05-26 22:46:10|64.98|64.18|64.99|64.19|65|64.2|64.98|64.18|20
1653605180000|2022-05-26 22:46:20|64.98|64.18|64.94|64.14|64.99|64.19|64.91|64.11|12
1653605190000|2022-05-26 22:46:30|64.93|64.13|64.98|64.18|65|64.2|64.93|64.13|18
1653605200000|2022-05-26 22:46:40|64.97|64.17|65|64.2|65|64.2|64.97|64.17|10
1653605210000|2022-05-26 22:46:50|64.99|64.19|65|64.2|65|64.2|64.99|64.19|6
1653605220000|2022-05-26 22:47:00|64.99|64.19|64.99|64.19|65|64.2|64.99|64.19|5
1653605230000|2022-05-26 22:47:10|65|64.2|64.99|64.19|65.01|64.21|64.99|64.19|13
1653605240000|2022-05-26 22:47:20|65|64.2|65|64.2|65|64.2|64.98|64.18|8
1653605250000|2022-05-26 22:47:30|64.99|64.19|64.99|64.19|65|64.2|64.97|64.17|13
1653605260000|2022-05-26 22:47:40|64.98|64.18|64.92|64.12|64.99|64.19|64.92|64.12|16
1653605270000|2022-05-26 22:47:50|64.9|64.1|64.91|64.11|64.93|64.13|64.9|64.1|7
1653605280000|2022-05-26 22:48:00|64.9|64.1|64.92|64.12|64.94|64.14|64.9|64.1|10
1653605290000|2022-05-26 22:48:10|64.91|64.11|64.88|64.08|64.92|64.12|64.88|64.08|17
1653605300000|2022-05-26 22:48:20|64.9|64.1|64.89|64.09|64.91|64.11|64.88|64.08|13
1653605310000|2022-05-26 22:48:30|64.88|64.08|64.89|64.09|64.9|64.1|64.88|64.08|20
1653605320000|2022-05-26 22:48:40|64.88|64.08|64.82|64.02|64.89|64.09|64.8|64|23
1653605330000|2022-05-26 22:48:50|64.84|64.04|64.82|64.02|64.85|64.05|64.82|64.02|10
1653605340000|2022-05-26 22:49:00|64.83|64.03|64.9|64.1|64.9|64.1|64.82|64.02|18
1653605350000|2022-05-26 22:49:10|64.91|64.11|64.91|64.11|64.92|64.12|64.91|64.11|7
1653605360000|2022-05-26 22:49:20|64.9|64.1|64.9|64.1|64.91|64.11|64.9|64.1|5
1653605370000|2022-05-26 22:49:30|64.89|64.09|64.83|64.03|64.9|64.1|64.83|64.03|12
1653605380000|2022-05-26 22:49:40|64.82|64.02|64.82|64.02|64.84|64.04|64.8|64|10
1653605390000|2022-05-26 22:49:50|64.83|64.03|64.82|64.02|64.83|64.03|64.8|64|7
1653605400000|2022-05-26 22:50:00|64.83|64.03|64.79|63.99|64.83|64.03|64.78|63.98|15
1653605410000|2022-05-26 22:50:10|64.8|64|64.8|64|64.81|64.01|64.79|63.99|13
1653605420000|2022-05-26 22:50:20|64.81|64.01|64.78|63.98|64.82|64.02|64.77|63.97|18
1653605430000|2022-05-26 22:50:30|64.79|63.99|64.79|63.99|64.8|64|64.78|63.98|7
1653605440000|2022-05-26 22:50:40|64.8|64|64.81|64.01|64.81|64.01|64.79|63.99|12
1653605450000|2022-05-26 22:50:50|64.8|64|64.81|64.01|64.81|64.01|64.79|63.99|10
1653605460000|2022-05-26 22:51:00|64.8|64|64.89|64.09|64.89|64.09|64.8|64|11
1653605470000|2022-05-26 22:51:10|64.87|64.07|64.9|64.1|64.9|64.1|64.87|64.07|9
1653605480000|2022-05-26 22:51:20|64.89|64.09|64.89|64.09|64.89|64.09|64.88|64.08|11
1653605490000|2022-05-26 22:51:30|64.88|64.08|64.83|64.03|64.89|64.09|64.81|64.01|13
1653605500000|2022-05-26 22:51:40|64.82|64.02|64.81|64.01|64.85|64.05|64.81|64.01|17
1653605510000|2022-05-26 22:51:50|64.82|64.02|64.83|64.03|64.84|64.04|64.81|64.01|5
1653605520000|2022-05-26 22:52:00|64.84|64.04|64.82|64.02|64.85|64.05|64.81|64.01|10
1653605530000|2022-05-26 22:52:10|64.81|64.01|64.83|64.03|64.85|64.05|64.81|64.01|9
1653605540000|2022-05-26 22:52:20|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|4
1653605550000|2022-05-26 22:52:30|64.84|64.04|64.82|64.02|64.84|64.04|64.81|64.01|10
1653605560000|2022-05-26 22:52:40|64.81|64.01|64.83|64.03|64.83|64.03|64.81|64.01|12
1653605570000|2022-05-26 22:52:50|64.81|64.01|64.83|64.03|64.83|64.03|64.81|64.01|13
1653605580000|2022-05-26 22:53:00|64.82|64.02|64.82|64.02|64.83|64.03|64.81|64.01|9
1653605590000|2022-05-26 22:53:10|64.81|64.01|64.82|64.02|64.82|64.02|64.8|64|10
1653605600000|2022-05-26 22:53:20|64.81|64.01|64.83|64.03|64.84|64.04|64.81|64.01|13
1653605610000|2022-05-26 22:53:30|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|8
1653605620000|2022-05-26 22:53:40|64.82|64.02|64.84|64.04|64.84|64.04|64.82|64.02|9
1653605630000|2022-05-26 22:53:50|64.83|64.03|64.83|64.03|64.84|64.04|64.81|64.01|10
1653605640000|2022-05-26 22:54:00|64.82|64.02|64.9|64.1|64.9|64.1|64.82|64.02|9
1653605650000|2022-05-26 22:54:10|64.89|64.09|64.91|64.11|64.91|64.11|64.89|64.09|9
1653605660000|2022-05-26 22:54:20|64.9|64.1|64.89|64.09|64.9|64.1|64.88|64.08|14
1653605670000|2022-05-26 22:54:30|64.9|64.1|64.9|64.1|64.9|64.1|64.9|64.1|1
1653605680000|2022-05-26 22:54:40|64.89|64.09|64.83|64.03|64.9|64.1|64.81|64.01|20
1653605690000|2022-05-26 22:54:50|64.84|64.04|64.84|64.04|64.85|64.05|64.81|64.01|17
1653605700000|2022-05-26 22:55:00|64.82|64.02|64.83|64.03|64.85|64.05|64.81|64.01|17
1653605710000|2022-05-26 22:55:10|64.82|64.02|64.83|64.03|64.84|64.04|64.81|64.01|11
1653605720000|2022-05-26 22:55:20|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|15
1653605730000|2022-05-26 22:55:30|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|4
1653605740000|2022-05-26 22:55:40|64.81|64.01|64.83|64.03|64.83|64.03|64.81|64.01|10
1653605750000|2022-05-26 22:55:50|64.81|64.01|64.81|64.01|64.83|64.03|64.81|64.01|12
1653605760000|2022-05-26 22:56:00|64.82|64.02|64.83|64.03|64.83|64.03|64.79|63.99|15
1653605770000|2022-05-26 22:56:10|64.82|64.02|64.81|64.01|64.83|64.03|64.81|64.01|16
1653605780000|2022-05-26 22:56:20|64.8|64|64.81|64.01|64.82|64.02|64.8|64|12
1653605790000|2022-05-26 22:56:30|64.8|64|64.81|64.01|64.82|64.02|64.8|64|9
1653605800000|2022-05-26 22:56:40|64.82|64.02|64.73|63.93|64.82|64.02|64.71|63.91|17
1653605810000|2022-05-26 22:56:50|64.72|63.92|64.71|63.91|64.73|63.93|64.71|63.91|14
1653605820000|2022-05-26 22:57:00|64.72|63.92|64.72|63.92|64.73|63.93|64.7|63.9|7
1653605830000|2022-05-26 22:57:10|64.71|63.91|64.72|63.92|64.73|63.93|64.71|63.91|7
1653605840000|2022-05-26 22:57:20|64.71|63.91|64.73|63.93|64.73|63.93|64.71|63.91|7
1653605850000|2022-05-26 22:57:30|64.72|63.92|64.73|63.93|64.74|63.94|64.72|63.92|11
1653605860000|2022-05-26 22:57:40|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|4
1653605870000|2022-05-26 22:57:50|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|8
1653605880000|2022-05-26 22:58:00|64.74|63.94|64.74|63.94|64.74|63.94|64.74|63.94|1
1653605890000|2022-05-26 22:58:10|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|4
1653605900000|2022-05-26 22:58:20|64.75|63.95|64.81|64.01|64.81|64.01|64.75|63.95|5
1653605910000|2022-05-26 22:58:30|64.82|64.02|64.82|64.02|64.83|64.03|64.8|64|16
1653605920000|2022-05-26 22:58:40|64.81|64.01|64.81|64.01|64.83|64.03|64.79|63.99|17
1653605930000|2022-05-26 22:58:50|64.83|64.03|64.79|63.99|64.83|64.03|64.76|63.96|18
1653605940000|2022-05-26 22:59:00|64.78|63.98|64.81|64.01|64.81|64.01|64.76|63.96|20
1653605950000|2022-05-26 22:59:10|64.78|63.98|64.77|63.97|64.8|64|64.77|63.97|20
1653605960000|2022-05-26 22:59:20|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|14
1653605970000|2022-05-26 22:59:30|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|8
1653605980000|2022-05-26 22:59:40|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|10
1653605990000|2022-05-26 22:59:50|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|12
1653606000000|2022-05-26 23:00:00|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|8
1653606010000|2022-05-26 23:00:10|64.76|63.96|64.7|63.9|64.77|63.97|64.69|63.89|15
1653606020000|2022-05-26 23:00:20|64.71|63.91|64.69|63.89|64.71|63.91|64.68|63.88|10
1653606030000|2022-05-26 23:00:30|64.68|63.88|64.68|63.88|64.69|63.89|64.68|63.88|5
1653606040000|2022-05-26 23:00:40|64.69|63.89|64.62|63.82|64.69|63.89|64.62|63.82|11
1653606050000|2022-05-26 23:00:50|64.63|63.83|64.59|63.79|64.64|63.84|64.59|63.79|8
1653606060000|2022-05-26 23:01:00|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|12
1653606070000|2022-05-26 23:01:10|64.58|63.78|64.57|63.77|64.59|63.79|64.57|63.77|12
1653606080000|2022-05-26 23:01:20|64.58|63.78|64.51|63.71|64.59|63.79|64.51|63.71|19
1653606090000|2022-05-26 23:01:30|64.53|63.73|64.6|63.8|64.6|63.8|64.52|63.72|8
1653606100000|2022-05-26 23:01:40|64.59|63.79|64.52|63.72|64.6|63.8|64.52|63.72|17
1653606110000|2022-05-26 23:01:50|64.53|63.73|64.54|63.74|64.55|63.75|64.53|63.73|8
1653606120000|2022-05-26 23:02:00|64.55|63.75|64.6|63.8|64.6|63.8|64.54|63.74|14
1653606130000|2022-05-26 23:02:10|64.58|63.78|64.59|63.79|64.6|63.8|64.57|63.77|10
1653606140000|2022-05-26 23:02:20|64.58|63.78|64.57|63.77|64.59|63.79|64.55|63.75|17
1653606150000|2022-05-26 23:02:30|64.55|63.75|64.61|63.81|64.61|63.81|64.55|63.75|10
1653606160000|2022-05-26 23:02:40|64.62|63.82|64.71|63.91|64.71|63.91|64.61|63.81|18
1653606170000|2022-05-26 23:02:50|64.72|63.92|64.79|63.99|64.8|64|64.71|63.91|19
1653606180000|2022-05-26 23:03:00|64.8|64|64.76|63.96|64.8|64|64.76|63.96|22
1653606190000|2022-05-26 23:03:10|64.74|63.94|64.69|63.89|64.77|63.97|64.66|63.86|19
1653606200000|2022-05-26 23:03:20|64.7|63.9|64.69|63.89|64.71|63.91|64.67|63.87|14
1653606210000|2022-05-26 23:03:30|64.7|63.9|64.68|63.88|64.73|63.93|64.67|63.87|21
1653606220000|2022-05-26 23:03:40|64.7|63.9|64.73|63.93|64.74|63.94|64.68|63.88|15
1653606230000|2022-05-26 23:03:50|64.75|63.95|64.74|63.94|64.76|63.96|64.72|63.92|24
1653606240000|2022-05-26 23:04:00|64.72|63.92|64.72|63.92|64.75|63.95|64.7|63.9|22
1653606250000|2022-05-26 23:04:10|64.71|63.91|64.72|63.92|64.73|63.93|64.71|63.91|17
1653606260000|2022-05-26 23:04:20|64.73|63.93|64.72|63.92|64.75|63.95|64.71|63.91|14
1653606270000|2022-05-26 23:04:30|64.71|63.91|64.74|63.94|64.74|63.94|64.71|63.91|11
1653606280000|2022-05-26 23:04:40|64.72|63.92|64.79|63.99|64.79|63.99|64.72|63.92|13
1653606290000|2022-05-26 23:04:50|64.8|64|64.79|63.99|64.8|64|64.78|63.98|20
1653606300000|2022-05-26 23:05:00|64.78|63.98|64.78|63.98|64.8|64|64.78|63.98|19
1653606310000|2022-05-26 23:05:10|64.8|64|64.78|63.98|64.8|64|64.77|63.97|17
1653606320000|2022-05-26 23:05:20|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|8
1653606330000|2022-05-26 23:05:30|64.79|63.99|64.78|63.98|64.79|63.99|64.77|63.97|8
1653606340000|2022-05-26 23:05:40|64.77|63.97|64.77|63.97|64.78|63.98|64.77|63.97|7
1653606350000|2022-05-26 23:05:50|64.78|63.98|64.77|63.97|64.79|63.99|64.77|63.97|6
1653606360000|2022-05-26 23:06:00|64.79|63.99|64.74|63.94|64.79|63.99|64.71|63.91|19
1653606370000|2022-05-26 23:06:10|64.71|63.91|64.7|63.9|64.74|63.94|64.69|63.89|16
1653606380000|2022-05-26 23:06:20|64.69|63.89|64.67|63.87|64.73|63.93|64.62|63.82|23
1653606390000|2022-05-26 23:06:30|64.69|63.89|64.69|63.89|64.7|63.9|64.67|63.87|12
1653606400000|2022-05-26 23:06:40|64.68|63.88|64.69|63.89|64.7|63.9|64.68|63.88|8
1653606410000|2022-05-26 23:06:50|64.7|63.9|64.8|64|64.81|64.01|64.7|63.9|18
1653606420000|2022-05-26 23:07:00|64.81|64.01|64.81|64.01|64.84|64.04|64.8|64|15
1653606430000|2022-05-26 23:07:10|64.83|64.03|64.83|64.03|64.84|64.04|64.8|64|21
1653606440000|2022-05-26 23:07:20|64.82|64.02|64.83|64.03|64.83|64.03|64.81|64.01|16
1653606450000|2022-05-26 23:07:30|64.84|64.04|64.88|64.08|64.89|64.09|64.84|64.04|8
1653606460000|2022-05-26 23:07:40|64.89|64.09|64.89|64.09|64.9|64.1|64.88|64.08|11
1653606470000|2022-05-26 23:07:50|64.9|64.1|64.91|64.11|64.92|64.12|64.9|64.1|11
1653606480000|2022-05-26 23:08:00|64.9|64.1|64.9|64.1|64.92|64.12|64.89|64.09|18
1653606490000|2022-05-26 23:08:10|64.89|64.09|64.91|64.11|64.91|64.11|64.88|64.08|16
1653606500000|2022-05-26 23:08:20|64.89|64.09|64.91|64.11|64.91|64.11|64.89|64.09|10
1653606510000|2022-05-26 23:08:30|64.9|64.1|64.89|64.09|64.91|64.11|64.88|64.08|13
1653606520000|2022-05-26 23:08:40|64.9|64.1|64.88|64.08|64.9|64.1|64.88|64.08|13
1653606530000|2022-05-26 23:08:50|64.86|64.06|64.81|64.01|64.89|64.09|64.81|64.01|21
1653606540000|2022-05-26 23:09:00|64.82|64.02|64.81|64.01|64.85|64.05|64.77|63.97|21
1653606550000|2022-05-26 23:09:10|64.82|64.02|64.8|64|64.82|64.02|64.77|63.97|12
1653606560000|2022-05-26 23:09:20|64.79|63.99|64.78|63.98|64.8|64|64.78|63.98|8
1653606570000|2022-05-26 23:09:30|64.8|64|64.81|64.01|64.81|64.01|64.78|63.98|9
1653606580000|2022-05-26 23:09:40|64.8|64|64.79|63.99|64.81|64.01|64.78|63.98|8
1653606590000|2022-05-26 23:09:50|64.8|64|64.78|63.98|64.8|64|64.78|63.98|11
1653606600000|2022-05-26 23:10:00|64.79|63.99|64.8|64|64.82|64.02|64.78|63.98|14
1653606610000|2022-05-26 23:10:10|64.81|64.01|64.81|64.01|64.82|64.02|64.79|63.99|14
1653606620000|2022-05-26 23:10:20|64.8|64|64.81|64.01|64.82|64.02|64.79|63.99|12
1653606630000|2022-05-26 23:10:30|64.8|64|64.79|63.99|64.81|64.01|64.77|63.97|14
1653606640000|2022-05-26 23:10:40|64.78|63.98|64.76|63.96|64.82|64.02|64.76|63.96|15
1653606650000|2022-05-26 23:10:50|64.71|63.91|64.74|63.94|64.74|63.94|64.71|63.91|5
1653606660000|2022-05-26 23:11:00|64.72|63.92|64.8|64|64.82|64.02|64.72|63.92|12
1653606670000|2022-05-26 23:11:10|64.79|63.99|64.74|63.94|64.83|64.03|64.74|63.94|19
1653606680000|2022-05-26 23:11:20|64.77|63.97|64.7|63.9|64.79|63.99|64.69|63.89|8
1653606690000|2022-05-26 23:11:30|64.69|63.89|64.91|64.11|64.97|64.17|64.69|63.89|27
1653606700000|2022-05-26 23:11:40|64.9|64.1|64.97|64.17|65.05|64.25|64.9|64.1|21
1653606710000|2022-05-26 23:11:50|64.96|64.16|64.72|63.92|64.98|64.18|64.67|63.87|30
1653606720000|2022-05-26 23:12:00|64.71|63.91|64.6|63.8|64.71|63.91|64.52|63.72|26
1653606730000|2022-05-26 23:12:10|64.59|63.79|64.61|63.81|64.65|63.85|64.53|63.73|28
1653606740000|2022-05-26 23:12:20|64.62|63.82|64.63|63.83|64.65|63.85|64.57|63.77|25
1653606750000|2022-05-26 23:12:30|64.61|63.81|64.6|63.8|64.62|63.82|64.52|63.72|26
1653606760000|2022-05-26 23:12:40|64.58|63.78|64.51|63.71|64.61|63.81|64.5|63.7|22
1653606770000|2022-05-26 23:12:50|64.53|63.73|64.52|63.72|64.55|63.75|64.48|63.68|20
1653606780000|2022-05-26 23:13:00|64.48|63.68|64.42|63.62|64.48|63.68|64.38|63.58|23
1653606790000|2022-05-26 23:13:10|64.39|63.59|64.33|63.53|64.42|63.62|64.32|63.52|24
1653606800000|2022-05-26 23:13:20|64.32|63.52|64.31|63.51|64.34|63.54|64.28|63.48|25
1653606810000|2022-05-26 23:13:30|64.3|63.5|64.31|63.51|64.33|63.53|64.29|63.49|9
1653606820000|2022-05-26 23:13:40|64.32|63.52|64.32|63.52|64.32|63.52|64.27|63.47|19
1653606830000|2022-05-26 23:13:50|64.31|63.51|64.32|63.52|64.32|63.52|64.3|63.5|10
1653606840000|2022-05-26 23:14:00|64.33|63.53|64.38|63.58|64.39|63.59|64.32|63.52|16
1653606850000|2022-05-26 23:14:10|64.36|63.56|64.38|63.58|64.42|63.62|64.32|63.52|20
1653606860000|2022-05-26 23:14:20|64.37|63.57|64.31|63.51|64.38|63.58|64.31|63.51|12
1653606870000|2022-05-26 23:14:30|64.32|63.52|64.29|63.49|64.33|63.53|64.28|63.48|19
1653606880000|2022-05-26 23:14:40|64.32|63.52|64.31|63.51|64.32|63.52|64.27|63.47|16
1653606890000|2022-05-26 23:14:50|64.32|63.52|64.33|63.53|64.34|63.54|64.31|63.51|18
1653606900000|2022-05-26 23:15:00|64.34|63.54|64.33|63.53|64.37|63.57|64.3|63.5|18
1653606910000|2022-05-26 23:15:10|64.32|63.52|64.27|63.47|64.37|63.57|64.27|63.47|21
1653606920000|2022-05-26 23:15:20|64.3|63.5|64.3|63.5|64.3|63.5|64.27|63.47|14
1653606930000|2022-05-26 23:15:30|64.29|63.49|64.31|63.51|64.32|63.52|64.29|63.49|15
1653606940000|2022-05-26 23:15:40|64.32|63.52|64.31|63.51|64.35|63.55|64.28|63.48|21
1653606950000|2022-05-26 23:15:50|64.32|63.52|64.21|63.41|64.32|63.52|64.21|63.41|17
1653606960000|2022-05-26 23:16:00|64.22|63.42|64.31|63.51|64.31|63.51|64.22|63.42|24
1653606970000|2022-05-26 23:16:10|64.3|63.5|64.32|63.52|64.32|63.52|64.29|63.49|19
1653606980000|2022-05-26 23:16:20|64.31|63.51|64.38|63.58|64.38|63.58|64.31|63.51|16
1653606990000|2022-05-26 23:16:30|64.37|63.57|64.43|63.63|64.43|63.63|64.37|63.57|15
1653607000000|2022-05-26 23:16:40|64.44|63.64|64.5|63.7|64.51|63.71|64.43|63.63|17
1653607010000|2022-05-26 23:16:50|64.49|63.69|64.5|63.7|64.52|63.72|64.49|63.69|16
1653607020000|2022-05-26 23:17:00|64.52|63.72|64.55|63.75|64.55|63.75|64.5|63.7|22
1653607030000|2022-05-26 23:17:10|64.54|63.74|64.51|63.71|64.54|63.74|64.5|63.7|21
1653607040000|2022-05-26 23:17:20|64.52|63.72|64.48|63.68|64.52|63.72|64.48|63.68|16
1653607050000|2022-05-26 23:17:30|64.47|63.67|64.5|63.7|64.5|63.7|64.4|63.6|14
1653607060000|2022-05-26 23:17:40|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|7
1653607070000|2022-05-26 23:17:50|64.5|63.7|64.52|63.72|64.52|63.72|64.48|63.68|13
1653607080000|2022-05-26 23:18:00|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|16
1653607090000|2022-05-26 23:18:10|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|4
1653607100000|2022-05-26 23:18:20|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|4
1653607110000|2022-05-26 23:18:30|64.55|63.75|64.54|63.74|64.55|63.75|64.52|63.72|10
1653607120000|2022-05-26 23:18:40|64.55|63.75|64.54|63.74|64.59|63.79|64.5|63.7|15
1653607130000|2022-05-26 23:18:50|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|4
1653607140000|2022-05-26 23:19:00|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|4
1653607150000|2022-05-26 23:19:10|64.51|63.71|64.41|63.61|64.54|63.74|64.4|63.6|22
1653607160000|2022-05-26 23:19:20|64.44|63.64|64.43|63.63|64.48|63.68|64.42|63.62|13
1653607170000|2022-05-26 23:19:30|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|6
1653607180000|2022-05-26 23:19:40|64.44|63.64|64.48|63.68|64.48|63.68|64.43|63.63|7
1653607190000|2022-05-26 23:19:50|64.49|63.69|64.53|63.73|64.53|63.73|64.49|63.69|10
1653607200000|2022-05-26 23:20:00|64.54|63.74|64.52|63.72|64.57|63.77|64.5|63.7|19
1653607210000|2022-05-26 23:20:10|64.54|63.74|64.53|63.73|64.56|63.76|64.53|63.73|11
1653607220000|2022-05-26 23:20:20|64.54|63.74|64.5|63.7|64.54|63.74|64.5|63.7|20
1653607230000|2022-05-26 23:20:30|64.51|63.71|64.51|63.71|64.51|63.71|64.48|63.68|18
1653607240000|2022-05-26 23:20:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|6
1653607250000|2022-05-26 23:20:50|64.52|63.72|64.51|63.71|64.54|63.74|64.5|63.7|16
1653607260000|2022-05-26 23:21:00|64.5|63.7|64.53|63.73|64.54|63.74|64.5|63.7|20
1653607270000|2022-05-26 23:21:10|64.55|63.75|64.54|63.74|64.56|63.76|64.51|63.71|19
1653607280000|2022-05-26 23:21:20|64.53|63.73|64.51|63.71|64.54|63.74|64.5|63.7|9
1653607290000|2022-05-26 23:21:30|64.5|63.7|64.53|63.73|64.55|63.75|64.5|63.7|19
1653607300000|2022-05-26 23:21:40|64.54|63.74|64.51|63.71|64.54|63.74|64.51|63.71|13
1653607310000|2022-05-26 23:21:50|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|11
1653607320000|2022-05-26 23:22:00|64.49|63.69|64.52|63.72|64.53|63.73|64.49|63.69|14
1653607330000|2022-05-26 23:22:10|64.53|63.73|64.52|63.72|64.54|63.74|64.5|63.7|12
1653607340000|2022-05-26 23:22:20|64.53|63.73|64.49|63.69|64.54|63.74|64.49|63.69|11
1653607350000|2022-05-26 23:22:30|64.48|63.68|64.43|63.63|64.49|63.69|64.41|63.61|21
1653607360000|2022-05-26 23:22:40|64.44|63.64|64.39|63.59|64.44|63.64|64.39|63.59|20
1653607370000|2022-05-26 23:22:50|64.38|63.58|64.38|63.58|64.4|63.6|64.38|63.58|11
1653607380000|2022-05-26 23:23:00|64.33|63.53|64.3|63.5|64.35|63.55|64.3|63.5|11
1653607390000|2022-05-26 23:23:10|64.31|63.51|64.33|63.53|64.35|63.55|64.3|63.5|20
1653607400000|2022-05-26 23:23:20|64.34|63.54|64.31|63.51|64.34|63.54|64.3|63.5|22
1653607410000|2022-05-26 23:23:30|64.3|63.5|64.34|63.54|64.35|63.55|64.3|63.5|23
1653607420000|2022-05-26 23:23:40|64.33|63.53|64.4|63.6|64.41|63.61|64.33|63.53|20
1653607430000|2022-05-26 23:23:50|64.41|63.61|64.44|63.64|64.44|63.64|64.39|63.59|22
1653607440000|2022-05-26 23:24:00|64.42|63.62|64.43|63.63|64.44|63.64|64.4|63.6|9
1653607450000|2022-05-26 23:24:10|64.41|63.61|64.43|63.63|64.44|63.64|64.4|63.6|9
1653607460000|2022-05-26 23:24:20|64.44|63.64|64.43|63.63|64.44|63.64|64.41|63.61|13
1653607470000|2022-05-26 23:24:30|64.4|63.6|64.43|63.63|64.44|63.64|64.4|63.6|11
1653607480000|2022-05-26 23:24:40|64.42|63.62|64.4|63.6|64.42|63.62|64.36|63.56|13
1653607490000|2022-05-26 23:24:50|64.41|63.61|64.44|63.64|64.44|63.64|64.4|63.6|19
1653607500000|2022-05-26 23:25:00|64.43|63.63|64.48|63.68|64.48|63.68|64.41|63.61|12
1653607510000|2022-05-26 23:25:10|64.49|63.69|64.5|63.7|64.5|63.7|64.47|63.67|13
1653607520000|2022-05-26 23:25:20|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|13
1653607530000|2022-05-26 23:25:30|64.48|63.68|64.48|63.68|64.49|63.69|64.47|63.67|14
1653607550000|2022-05-26 23:25:50|64.47|63.67|64.48|63.68|64.48|63.68|64.46|63.66|8
1653607560000|2022-05-26 23:26:00|64.47|63.67|64.48|63.68|64.49|63.69|64.47|63.67|8
1653607570000|2022-05-26 23:26:10|64.47|63.67|64.47|63.67|64.48|63.68|64.47|63.67|5
1653607580000|2022-05-26 23:26:20|64.48|63.68|64.4|63.6|64.48|63.68|64.35|63.55|21
1653607590000|2022-05-26 23:26:30|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|17
1653607600000|2022-05-26 23:26:40|64.4|63.6|64.39|63.59|64.41|63.61|64.39|63.59|13
1653607610000|2022-05-26 23:26:50|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|5
1653607620000|2022-05-26 23:27:00|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|10
1653607630000|2022-05-26 23:27:10|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|10
1653607640000|2022-05-26 23:27:20|64.41|63.61|64.39|63.59|64.41|63.61|64.39|63.59|7
1653607650000|2022-05-26 23:27:30|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|9
1653607660000|2022-05-26 23:27:40|64.39|63.59|64.38|63.58|64.39|63.59|64.38|63.58|2
1653607670000|2022-05-26 23:27:50|64.39|63.59|64.39|63.59|64.39|63.59|64.38|63.58|3
1653607690000|2022-05-26 23:28:10|64.4|63.6|64.39|63.59|64.41|63.61|64.38|63.58|15
1653607700000|2022-05-26 23:28:20|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|9
1653607710000|2022-05-26 23:28:30|64.41|63.61|64.42|63.62|64.43|63.63|64.4|63.6|12
1653607720000|2022-05-26 23:28:40|64.4|63.6|64.39|63.59|64.43|63.63|64.37|63.57|15
1653607730000|2022-05-26 23:28:50|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|5
1653607740000|2022-05-26 23:29:00|64.39|63.59|64.39|63.59|64.4|63.6|64.38|63.58|15
1653607750000|2022-05-26 23:29:10|64.4|63.6|64.4|63.6|64.4|63.6|64.35|63.55|7
1653607760000|2022-05-26 23:29:20|64.38|63.58|64.39|63.59|64.4|63.6|64.38|63.58|10
1653607780000|2022-05-26 23:29:40|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|4
1653607800000|2022-05-26 23:30:00|64.4|63.6|64.37|63.57|64.4|63.6|64.37|63.57|4
1653607810000|2022-05-26 23:30:10|64.38|63.58|64.41|63.61|64.41|63.61|64.37|63.57|12
1653607820000|2022-05-26 23:30:20|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|8
1653607830000|2022-05-26 23:30:30|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|7
1653607840000|2022-05-26 23:30:40|64.4|63.6|64.41|63.61|64.41|63.61|64.38|63.58|6
1653607850000|2022-05-26 23:30:50|64.4|63.6|64.43|63.63|64.44|63.64|64.4|63.6|12
1653607860000|2022-05-26 23:31:00|64.44|63.64|64.5|63.7|64.5|63.7|64.41|63.61|14
1653607870000|2022-05-26 23:31:10|64.51|63.71|64.53|63.73|64.55|63.75|64.5|63.7|22
1653607880000|2022-05-26 23:31:20|64.52|63.72|64.51|63.71|64.53|63.73|64.51|63.71|7
1653607890000|2022-05-26 23:31:30|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|5
1653607900000|2022-05-26 23:31:40|64.51|63.71|64.51|63.71|64.52|63.72|64.49|63.69|13
1653607910000|2022-05-26 23:31:50|64.5|63.7|64.52|63.72|64.53|63.73|64.5|63.7|9
1653607920000|2022-05-26 23:32:00|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|8
1653607930000|2022-05-26 23:32:10|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|12
1653607940000|2022-05-26 23:32:20|64.49|63.69|64.54|63.74|64.54|63.74|64.48|63.68|9
1653607950000|2022-05-26 23:32:30|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|9
1653607960000|2022-05-26 23:32:40|64.51|63.71|64.53|63.73|64.53|63.73|64.49|63.69|15
1653607970000|2022-05-26 23:32:50|64.51|63.71|64.52|63.72|64.54|63.74|64.48|63.68|12
1653607980000|2022-05-26 23:33:00|64.54|63.74|64.53|63.73|64.55|63.75|64.52|63.72|14
1653607990000|2022-05-26 23:33:10|64.55|63.75|64.54|63.74|64.55|63.75|64.53|63.73|3
1653608000000|2022-05-26 23:33:20|64.53|63.73|64.55|63.75|64.55|63.75|64.53|63.73|9
1653608010000|2022-05-26 23:33:30|64.54|63.74|64.54|63.74|64.56|63.76|64.53|63.73|12
1653608020000|2022-05-26 23:33:40|64.55|63.75|64.55|63.75|64.57|63.77|64.53|63.73|6
1653608030000|2022-05-26 23:33:50|64.54|63.74|64.52|63.72|64.56|63.76|64.52|63.72|14
1653608040000|2022-05-26 23:34:00|64.54|63.74|64.54|63.74|64.55|63.75|64.52|63.72|13
1653608050000|2022-05-26 23:34:10|64.53|63.73|64.53|63.73|64.55|63.75|64.53|63.73|7
1653608060000|2022-05-26 23:34:20|64.54|63.74|64.54|63.74|64.54|63.74|64.52|63.72|17
1653608070000|2022-05-26 23:34:30|64.53|63.73|64.52|63.72|64.55|63.75|64.5|63.7|10
1653608080000|2022-05-26 23:34:40|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|9
1653608090000|2022-05-26 23:34:50|64.53|63.73|64.53|63.73|64.53|63.73|64.52|63.72|3
1653608100000|2022-05-26 23:35:00|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1653608110000|2022-05-26 23:35:10|64.52|63.72|64.54|63.74|64.54|63.74|64.52|63.72|10
1653608120000|2022-05-26 23:35:20|64.53|63.73|64.55|63.75|64.56|63.76|64.53|63.73|10
1653608130000|2022-05-26 23:35:30|64.54|63.74|64.53|63.73|64.54|63.74|64.52|63.72|12
1653608140000|2022-05-26 23:35:40|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|8
1653608150000|2022-05-26 23:35:50|64.52|63.72|64.53|63.73|64.54|63.74|64.5|63.7|13
1653608160000|2022-05-26 23:36:00|64.52|63.72|64.51|63.71|64.54|63.74|64.5|63.7|9
1653608170000|2022-05-26 23:36:10|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1653608180000|2022-05-26 23:36:20|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|9
1653608190000|2022-05-26 23:36:30|64.49|63.69|64.53|63.73|64.54|63.74|64.49|63.69|10
1653608200000|2022-05-26 23:36:40|64.54|63.74|64.53|63.73|64.55|63.75|64.53|63.73|12
1653608210000|2022-05-26 23:36:50|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|13
1653608220000|2022-05-26 23:37:00|64.55|63.75|64.6|63.8|64.61|63.81|64.54|63.74|16
1653608230000|2022-05-26 23:37:10|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|5
1653608240000|2022-05-26 23:37:20|64.6|63.8|64.58|63.78|64.61|63.81|64.58|63.78|11
1653608250000|2022-05-26 23:37:30|64.59|63.79|64.58|63.78|64.59|63.79|64.57|63.77|4
1653608260000|2022-05-26 23:37:40|64.57|63.77|64.52|63.72|64.58|63.78|64.52|63.72|11
1653608270000|2022-05-26 23:37:50|64.53|63.73|64.5|63.7|64.53|63.73|64.5|63.7|8
1653608280000|2022-05-26 23:38:00|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|10
1653608290000|2022-05-26 23:38:10|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|8
1653608300000|2022-05-26 23:38:20|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|11
1653608310000|2022-05-26 23:38:30|64.52|63.72|64.52|63.72|64.53|63.73|64.51|63.71|7
1653608320000|2022-05-26 23:38:40|64.53|63.73|64.56|63.76|64.57|63.77|64.51|63.71|19
1653608330000|2022-05-26 23:38:50|64.55|63.75|64.59|63.79|64.6|63.8|64.55|63.75|10
1653608340000|2022-05-26 23:39:00|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|10
1653608350000|2022-05-26 23:39:10|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|7
1653608360000|2022-05-26 23:39:20|64.59|63.79|64.52|63.72|64.59|63.79|64.51|63.71|14
1653608370000|2022-05-26 23:39:30|64.51|63.71|64.51|63.71|64.53|63.73|64.5|63.7|15
1653608380000|2022-05-26 23:39:40|64.52|63.72|64.58|63.78|64.6|63.8|64.52|63.72|13
1653608390000|2022-05-26 23:39:50|64.57|63.77|64.61|63.81|64.61|63.81|64.57|63.77|13
1653608400000|2022-05-26 23:40:00|64.6|63.8|64.63|63.83|64.63|63.83|64.6|63.8|12
1653608410000|2022-05-26 23:40:10|64.62|63.82|64.61|63.81|64.63|63.83|64.61|63.81|12
1653608420000|2022-05-26 23:40:20|64.62|63.82|64.59|63.79|64.62|63.82|64.59|63.79|8
1653608430000|2022-05-26 23:40:30|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|9
1653608440000|2022-05-26 23:40:40|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|4
1653608450000|2022-05-26 23:40:50|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|13
1653608460000|2022-05-26 23:41:00|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|5
1653608470000|2022-05-26 23:41:10|64.59|63.79|64.6|63.8|64.6|63.8|64.58|63.78|17
1653608480000|2022-05-26 23:41:20|64.59|63.79|64.59|63.79|64.6|63.8|64.58|63.78|15
1653608490000|2022-05-26 23:41:30|64.6|63.8|64.6|63.8|64.62|63.82|64.6|63.8|5
1653608500000|2022-05-26 23:41:40|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|4
1653608510000|2022-05-26 23:41:50|64.59|63.79|64.59|63.79|64.61|63.81|64.59|63.79|11
1653608520000|2022-05-26 23:42:00|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|5
1653608530000|2022-05-26 23:42:10|64.61|63.81|64.58|63.78|64.61|63.81|64.58|63.78|14
1653608540000|2022-05-26 23:42:20|64.59|63.79|64.59|63.79|64.6|63.8|64.58|63.78|5
1653608550000|2022-05-26 23:42:30|64.58|63.78|64.53|63.73|64.59|63.79|64.53|63.73|10
1653608560000|2022-05-26 23:42:40|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|6
1653608570000|2022-05-26 23:42:50|64.54|63.74|64.53|63.73|64.54|63.74|64.52|63.72|8
1653608580000|2022-05-26 23:43:00|64.54|63.74|64.53|63.73|64.54|63.74|64.52|63.72|14
1653608590000|2022-05-26 23:43:10|64.54|63.74|64.54|63.74|64.55|63.75|64.52|63.72|14
1653608600000|2022-05-26 23:43:20|64.53|63.73|64.51|63.71|64.54|63.74|64.5|63.7|15
1653608610000|2022-05-26 23:43:30|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|5
1653608620000|2022-05-26 23:43:40|64.49|63.69|64.5|63.7|64.52|63.72|64.48|63.68|13
1653608630000|2022-05-26 23:43:50|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|6
1653608640000|2022-05-26 23:44:00|64.51|63.71|64.53|63.73|64.54|63.74|64.5|63.7|14
1653608650000|2022-05-26 23:44:10|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|10
1653608660000|2022-05-26 23:44:20|64.53|63.73|64.53|63.73|64.54|63.74|64.52|63.72|12
1653608670000|2022-05-26 23:44:30|64.52|63.72|64.53|63.73|64.54|63.74|64.51|63.71|8
1653608680000|2022-05-26 23:44:40|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|5
1653608690000|2022-05-26 23:44:50|64.53|63.73|64.52|63.72|64.55|63.75|64.52|63.72|13
1653608700000|2022-05-26 23:45:00|64.53|63.73|64.5|63.7|64.54|63.74|64.5|63.7|8
1653608710000|2022-05-26 23:45:10|64.49|63.69|64.42|63.62|64.5|63.7|64.42|63.62|13
1653608720000|2022-05-26 23:45:20|64.41|63.61|64.38|63.58|64.43|63.63|64.34|63.54|17
1653608730000|2022-05-26 23:45:30|64.35|63.55|64.32|63.52|64.35|63.55|64.32|63.52|12
1653608740000|2022-05-26 23:45:40|64.31|63.51|64.22|63.42|64.33|63.53|64.22|63.42|18
1653608750000|2022-05-26 23:45:50|64.23|63.43|64.22|63.42|64.24|63.44|64.22|63.42|18
1653608760000|2022-05-26 23:46:00|64.21|63.41|64.16|63.36|64.22|63.42|64.13|63.33|17
1653608770000|2022-05-26 23:46:10|64.15|63.35|64.14|63.34|64.17|63.37|64.12|63.32|22
1653608780000|2022-05-26 23:46:20|64.13|63.33|64.14|63.34|64.14|63.34|64.11|63.31|12
1653608790000|2022-05-26 23:46:30|64.13|63.33|64.19|63.39|64.19|63.39|64.13|63.33|16
1653608800000|2022-05-26 23:46:40|64.2|63.4|64.12|63.32|64.2|63.4|64.09|63.29|17
1653608810000|2022-05-26 23:46:50|64.13|63.33|64.03|63.23|64.13|63.33|64.03|63.23|18
1653608820000|2022-05-26 23:47:00|64.02|63.22|64.01|63.21|64.03|63.23|63.95|63.15|22
1653608830000|2022-05-26 23:47:10|64.02|63.22|64.04|63.24|64.05|63.25|64.01|63.21|9
1653608840000|2022-05-26 23:47:20|64.03|63.23|64.1|63.3|64.13|63.33|64.03|63.23|21
1653608850000|2022-05-26 23:47:30|64.12|63.32|64.08|63.28|64.12|63.32|64.06|63.26|15
1653608860000|2022-05-26 23:47:40|64.1|63.3|64.09|63.29|64.12|63.32|64.06|63.26|24
1653608870000|2022-05-26 23:47:50|64.08|63.28|64.13|63.33|64.14|63.34|64.07|63.27|16
1653608880000|2022-05-26 23:48:00|64.14|63.34|64.14|63.34|64.2|63.4|64.12|63.32|18
1653608890000|2022-05-26 23:48:10|64.15|63.35|64.19|63.39|64.2|63.4|64.15|63.35|16
1653608900000|2022-05-26 23:48:20|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|11
1653608910000|2022-05-26 23:48:30|64.23|63.43|64.3|63.5|64.32|63.52|64.23|63.43|18
1653608920000|2022-05-26 23:48:40|64.28|63.48|64.31|63.51|64.34|63.54|64.28|63.48|14
1653608930000|2022-05-26 23:48:50|64.3|63.5|64.31|63.51|64.33|63.53|64.29|63.49|10
1653608940000|2022-05-26 23:49:00|64.32|63.52|64.31|63.51|64.33|63.53|64.3|63.5|18
1653608950000|2022-05-26 23:49:10|64.3|63.5|64.22|63.42|64.31|63.51|64.22|63.42|11
1653608960000|2022-05-26 23:49:20|64.23|63.43|64.21|63.41|64.23|63.43|64.2|63.4|17
1653608970000|2022-05-26 23:49:30|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1653608980000|2022-05-26 23:49:40|64.24|63.44|64.23|63.43|64.24|63.44|64.22|63.42|10
1653608990000|2022-05-26 23:49:50|64.22|63.42|64.25|63.45|64.25|63.45|64.22|63.42|8
1653609000000|2022-05-26 23:50:00|64.24|63.44|64.23|63.43|64.25|63.45|64.22|63.42|11
1653609010000|2022-05-26 23:50:10|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|6
1653609020000|2022-05-26 23:50:20|64.24|63.44|64.22|63.42|64.25|63.45|64.21|63.41|10
1653609030000|2022-05-26 23:50:30|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|15
1653609040000|2022-05-26 23:50:40|64.2|63.4|64.2|63.4|64.23|63.43|64.2|63.4|9
1653609050000|2022-05-26 23:50:50|64.19|63.39|64.16|63.36|64.19|63.39|64.12|63.32|18
1653609060000|2022-05-26 23:51:00|64.15|63.35|64.15|63.35|64.15|63.35|64.14|63.34|7
1653609070000|2022-05-26 23:51:10|64.17|63.37|64.21|63.41|64.21|63.41|64.17|63.37|14
1653609080000|2022-05-26 23:51:20|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|6
1653609090000|2022-05-26 23:51:30|64.22|63.42|64.21|63.41|64.22|63.42|64.2|63.4|6
1653609100000|2022-05-26 23:51:40|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|4
1653609110000|2022-05-26 23:51:50|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1653609120000|2022-05-26 23:52:00|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|11
1653609130000|2022-05-26 23:52:10|64.23|63.43|64.23|63.43|64.24|63.44|64.23|63.43|11
1653609140000|2022-05-26 23:52:20|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|3
1653609150000|2022-05-26 23:52:30|64.25|63.45|64.29|63.49|64.3|63.5|64.24|63.44|20
1653609160000|2022-05-26 23:52:40|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|8
1653609170000|2022-05-26 23:52:50|64.29|63.49|64.29|63.49|64.31|63.51|64.28|63.48|6
1653609180000|2022-05-26 23:53:00|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|15
1653609190000|2022-05-26 23:53:10|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|9
1653609200000|2022-05-26 23:53:20|64.29|63.49|64.27|63.47|64.29|63.49|64.27|63.47|15
1653609210000|2022-05-26 23:53:30|64.26|63.46|64.23|63.43|64.26|63.46|64.23|63.43|9
1653609220000|2022-05-26 23:53:40|64.22|63.42|64.23|63.43|64.23|63.43|64.2|63.4|10
1653609230000|2022-05-26 23:53:50|64.22|63.42|64.2|63.4|64.23|63.43|64.2|63.4|10
1653609240000|2022-05-26 23:54:00|64.19|63.39|64.22|63.42|64.22|63.42|64.19|63.39|8
1653609250000|2022-05-26 23:54:10|64.2|63.4|64.23|63.43|64.24|63.44|64.19|63.39|14
1653609260000|2022-05-26 23:54:20|64.24|63.44|64.3|63.5|64.3|63.5|64.23|63.43|13
1653609270000|2022-05-26 23:54:30|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|4
1653609280000|2022-05-26 23:54:40|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|8
1653609290000|2022-05-26 23:54:50|64.29|63.49|64.29|63.49|64.3|63.5|64.27|63.47|15
1653609300000|2022-05-26 23:55:00|64.3|63.5|64.22|63.42|64.3|63.5|64.22|63.42|16
1653609310000|2022-05-26 23:55:10|64.23|63.43|64.23|63.43|64.24|63.44|64.22|63.42|11
1653609320000|2022-05-26 23:55:20|64.24|63.44|64.23|63.43|64.24|63.44|64.21|63.41|16
1653609330000|2022-05-26 23:55:30|64.24|63.44|64.24|63.44|64.26|63.46|64.24|63.44|8
1653609340000|2022-05-26 23:55:40|64.25|63.45|64.24|63.44|64.26|63.46|64.2|63.4|18
1653609350000|2022-05-26 23:55:50|64.25|63.45|64.25|63.45|64.25|63.45|64.23|63.43|9
1653609360000|2022-05-26 23:56:00|64.23|63.43|64.2|63.4|64.23|63.43|64.2|63.4|10
1653609370000|2022-05-26 23:56:10|64.21|63.41|64.15|63.35|64.21|63.41|64.15|63.35|11
1653609380000|2022-05-26 23:56:20|64.14|63.34|64.11|63.31|64.15|63.35|64.11|63.31|12
1653609390000|2022-05-26 23:56:30|64.1|63.3|64.14|63.34|64.15|63.35|64.1|63.3|12
1653609400000|2022-05-26 23:56:40|64.13|63.33|64.02|63.22|64.13|63.33|64.02|63.22|12
1653609410000|2022-05-26 23:56:50|64.03|63.23|63.94|63.14|64.03|63.23|63.93|63.13|11
1653609420000|2022-05-26 23:57:00|63.95|63.15|63.92|63.12|64.01|63.21|63.91|63.11|25
1653609430000|2022-05-26 23:57:10|63.93|63.13|63.88|63.08|63.93|63.13|63.88|63.08|12
1653609440000|2022-05-26 23:57:20|63.87|63.07|63.84|63.04|63.89|63.09|63.8|63|24
1653609450000|2022-05-26 23:57:30|63.85|63.05|63.82|63.02|63.9|63.1|63.82|63.02|17
1653609460000|2022-05-26 23:57:40|63.84|63.04|63.92|63.12|63.93|63.13|63.84|63.04|17
1653609470000|2022-05-26 23:57:50|63.93|63.13|63.94|63.14|63.94|63.14|63.91|63.11|13
1653609480000|2022-05-26 23:58:00|63.93|63.13|63.91|63.11|63.94|63.14|63.9|63.1|18
1653609490000|2022-05-26 23:58:10|63.9|63.1|63.81|63.01|63.92|63.12|63.8|63|20
1653609500000|2022-05-26 23:58:20|63.83|63.03|63.81|63.01|63.83|63.03|63.79|62.99|25
1653609510000|2022-05-26 23:58:30|63.82|63.02|63.75|62.95|63.83|63.03|63.75|62.95|16
1653609520000|2022-05-26 23:58:40|63.77|62.97|63.72|62.92|63.8|63|63.71|62.91|18
1653609530000|2022-05-26 23:58:50|63.73|62.93|63.69|62.89|63.73|62.93|63.69|62.89|12
1653609540000|2022-05-26 23:59:00|63.7|62.9|63.81|63.01|63.81|63.01|63.7|62.9|20
1653609550000|2022-05-26 23:59:10|63.82|63.02|63.78|62.98|63.83|63.03|63.78|62.98|18
1653609560000|2022-05-26 23:59:20|63.79|62.99|63.72|62.92|63.79|62.99|63.71|62.91|16
1653609570000|2022-05-26 23:59:30|63.73|62.93|63.81|63.01|63.81|63.01|63.73|62.93|9
1653609580000|2022-05-26 23:59:40|63.8|63|63.83|63.03|63.83|63.03|63.8|63|5
1653609590000|2022-05-26 23:59:50|63.82|63.02|63.82|63.02|63.83|63.03|63.81|63.01|9
1653609600000|2022-05-27 00:00:00|63.8|63|63.78|62.98|63.8|63|63.76|62.96|15
1653609610000|2022-05-27 00:00:10|63.8|63|63.82|63.02|63.83|63.03|63.79|62.99|13
1653609620000|2022-05-27 00:00:20|63.83|63.03|63.97|63.17|63.97|63.17|63.82|63.02|23
1653609630000|2022-05-27 00:00:30|63.98|63.18|63.85|63.05|63.98|63.18|63.85|63.05|16
1653609640000|2022-05-27 00:00:40|63.84|63.04|63.83|63.03|63.84|63.04|63.82|63.02|12
1653609650000|2022-05-27 00:00:50|63.79|62.99|63.81|63.01|63.81|63.01|63.78|62.98|16
1653609660000|2022-05-27 00:01:00|63.82|63.02|63.88|63.08|63.88|63.08|63.8|63|14
1653609670000|2022-05-27 00:01:10|63.89|63.09|63.96|63.16|63.96|63.16|63.89|63.09|12
1653609680000|2022-05-27 00:01:20|63.99|63.19|63.96|63.16|63.99|63.19|63.93|63.13|16
1653609690000|2022-05-27 00:01:30|63.98|63.18|64.02|63.22|64.02|63.22|63.98|63.18|16
1653609700000|2022-05-27 00:01:40|64.01|63.21|64.09|63.29|64.1|63.3|64.01|63.21|25
1653609710000|2022-05-27 00:01:50|64.08|63.28|64.11|63.31|64.13|63.33|64.07|63.27|24
1653609720000|2022-05-27 00:02:00|64.13|63.33|64.07|63.27|64.13|63.33|64.07|63.27|16
1653609730000|2022-05-27 00:02:10|64.05|63.25|64.06|63.26|64.07|63.27|64.01|63.21|18
1653609740000|2022-05-27 00:02:20|64.07|63.27|64.01|63.21|64.07|63.27|63.99|63.19|10
1653609750000|2022-05-27 00:02:30|64.02|63.22|64.07|63.27|64.07|63.27|63.99|63.19|19
1653609760000|2022-05-27 00:02:40|64.08|63.28|64.02|63.22|64.08|63.28|64|63.2|22
1653609770000|2022-05-27 00:02:50|64.03|63.23|64.03|63.23|64.07|63.27|64.02|63.22|21
1653609780000|2022-05-27 00:03:00|64.02|63.22|64.09|63.29|64.09|63.29|64|63.2|15
1653609790000|2022-05-27 00:03:10|64.1|63.3|64.11|63.31|64.13|63.33|64.08|63.28|21
1653609800000|2022-05-27 00:03:20|64.1|63.3|64.18|63.38|64.18|63.38|64.09|63.29|21
1653609810000|2022-05-27 00:03:30|64.17|63.37|64.22|63.42|64.22|63.42|64.17|63.37|10
1653609820000|2022-05-27 00:03:40|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|6
1653609830000|2022-05-27 00:03:50|64.22|63.42|64.19|63.39|64.22|63.42|64.18|63.38|12
1653609840000|2022-05-27 00:04:00|64.18|63.38|64.19|63.39|64.19|63.39|64.16|63.36|8
1653609850000|2022-05-27 00:04:10|64.18|63.38|64.19|63.39|64.2|63.4|64.18|63.38|10
1653609860000|2022-05-27 00:04:20|64.14|63.34|64.18|63.38|64.18|63.38|64.1|63.3|19
1653609870000|2022-05-27 00:04:30|64.17|63.37|64.16|63.36|64.18|63.38|64.15|63.35|15
1653609880000|2022-05-27 00:04:40|64.17|63.37|64.17|63.37|64.18|63.38|64.16|63.36|7
1653609890000|2022-05-27 00:04:50|64.16|63.36|64.17|63.37|64.18|63.38|64.16|63.36|6
1653609900000|2022-05-27 00:05:00|64.16|63.36|64.17|63.37|64.17|63.37|64.12|63.32|12
1653609910000|2022-05-27 00:05:10|64.16|63.36|64.19|63.39|64.19|63.39|64.16|63.36|12
1653609920000|2022-05-27 00:05:20|64.2|63.4|64.17|63.37|64.2|63.4|64.16|63.36|12
1653609930000|2022-05-27 00:05:30|64.18|63.38|64.18|63.38|64.18|63.38|64.17|63.37|7
1653609940000|2022-05-27 00:05:40|64.17|63.37|64.16|63.36|64.18|63.38|64.16|63.36|8
1653609950000|2022-05-27 00:05:50|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|7
1653609960000|2022-05-27 00:06:00|64.16|63.36|64.11|63.31|64.16|63.36|64.11|63.31|13
1653609970000|2022-05-27 00:06:10|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|11
1653609980000|2022-05-27 00:06:20|64.09|63.29|64.08|63.28|64.1|63.3|64.08|63.28|16
1653609990000|2022-05-27 00:06:30|64.07|63.27|64.06|63.26|64.09|63.29|64.06|63.26|10
1653610000000|2022-05-27 00:06:40|64.07|63.27|64.03|63.23|64.07|63.27|64|63.2|19
1653610010000|2022-05-27 00:06:50|64.02|63.22|63.98|63.18|64.02|63.22|63.98|63.18|22
1653610020000|2022-05-27 00:07:00|63.99|63.19|63.91|63.11|63.99|63.19|63.88|63.08|19
1653610030000|2022-05-27 00:07:10|63.89|63.09|63.83|63.03|63.9|63.1|63.82|63.02|13
1653610040000|2022-05-27 00:07:20|63.82|63.02|63.88|63.08|63.88|63.08|63.82|63.02|11
1653610050000|2022-05-27 00:07:30|63.87|63.07|63.79|62.99|63.89|63.09|63.79|62.99|19
1653610060000|2022-05-27 00:07:40|63.78|62.98|63.71|62.91|63.8|63|63.71|62.91|16
1653610070000|2022-05-27 00:07:50|63.72|62.92|63.71|62.91|63.78|62.98|63.71|62.91|12
1653610080000|2022-05-27 00:08:00|63.7|62.9|63.69|62.89|63.72|62.92|63.69|62.89|11
1653610090000|2022-05-27 00:08:10|63.68|62.88|63.82|63.02|63.82|63.02|63.68|62.88|19
1653610100000|2022-05-27 00:08:20|63.8|63|63.87|63.07|63.88|63.08|63.8|63|15
1653610110000|2022-05-27 00:08:30|63.85|63.05|63.9|63.1|63.91|63.11|63.85|63.05|13
1653610120000|2022-05-27 00:08:40|63.91|63.11|63.86|63.06|63.91|63.11|63.86|63.06|19
1653610130000|2022-05-27 00:08:50|63.85|63.05|63.81|63.01|63.86|63.06|63.81|63.01|14
1653610140000|2022-05-27 00:09:00|63.8|63|63.82|63.02|63.83|63.03|63.79|62.99|22
1653610150000|2022-05-27 00:09:10|63.81|63.01|63.78|62.98|63.82|63.02|63.78|62.98|12
1653610160000|2022-05-27 00:09:20|63.77|62.97|63.71|62.91|63.77|62.97|63.7|62.9|17
1653610170000|2022-05-27 00:09:30|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|12
1653610180000|2022-05-27 00:09:40|63.7|62.9|63.79|62.99|63.79|62.99|63.7|62.9|11
1653610190000|2022-05-27 00:09:50|63.82|63.02|63.85|63.05|63.85|63.05|63.79|62.99|19
1653610200000|2022-05-27 00:10:00|63.84|63.04|63.88|63.08|63.9|63.1|63.83|63.03|19
1653610210000|2022-05-27 00:10:10|63.89|63.09|63.88|63.08|63.9|63.1|63.86|63.06|20
1653610220000|2022-05-27 00:10:20|63.87|63.07|63.79|62.99|63.87|63.07|63.78|62.98|24
1653610230000|2022-05-27 00:10:30|63.78|62.98|63.79|62.99|63.79|62.99|63.77|62.97|11
1653610240000|2022-05-27 00:10:40|63.78|62.98|63.72|62.92|63.79|62.99|63.71|62.91|9
1653610250000|2022-05-27 00:10:50|63.71|62.91|63.79|62.99|63.79|62.99|63.71|62.91|15
1653610260000|2022-05-27 00:11:00|63.78|62.98|63.73|62.93|63.79|62.99|63.72|62.92|14
1653610270000|2022-05-27 00:11:10|63.72|62.92|63.79|62.99|63.81|63.01|63.72|62.92|13
1653610280000|2022-05-27 00:11:20|63.78|62.98|63.79|62.99|63.82|63.02|63.78|62.98|16
1653610290000|2022-05-27 00:11:30|63.8|63|63.8|63|63.8|63|63.78|62.98|9
1653610300000|2022-05-27 00:11:40|63.78|62.98|63.72|62.92|63.79|62.99|63.72|62.92|14
1653610310000|2022-05-27 00:11:50|63.73|62.93|63.7|62.9|63.73|62.93|63.69|62.89|13
1653610320000|2022-05-27 00:12:00|63.72|62.92|63.78|62.98|63.79|62.99|63.72|62.92|18
1653610330000|2022-05-27 00:12:10|63.79|62.99|63.84|63.04|63.84|63.04|63.78|62.98|13
1653610340000|2022-05-27 00:12:20|63.87|63.07|63.87|63.07|63.88|63.08|63.82|63.02|25
1653610350000|2022-05-27 00:12:30|63.86|63.06|63.86|63.06|63.87|63.07|63.85|63.05|10
1653610360000|2022-05-27 00:12:40|63.87|63.07|63.97|63.17|63.97|63.17|63.87|63.07|12
1653610370000|2022-05-27 00:12:50|63.98|63.18|63.96|63.16|63.99|63.19|63.96|63.16|19
1653610380000|2022-05-27 00:13:00|63.95|63.15|64|63.2|64.01|63.21|63.95|63.15|20
1653610390000|2022-05-27 00:13:10|63.99|63.19|64.08|63.28|64.08|63.28|63.99|63.19|20
1653610400000|2022-05-27 00:13:20|64.07|63.27|64.02|63.22|64.07|63.27|63.98|63.18|24
1653610410000|2022-05-27 00:13:30|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|16
1653610420000|2022-05-27 00:13:40|64.03|63.23|64.07|63.27|64.08|63.28|64.02|63.22|14
1653610430000|2022-05-27 00:13:50|64.08|63.28|64.07|63.27|64.08|63.28|64.06|63.26|18
1653610440000|2022-05-27 00:14:00|64.08|63.28|64.1|63.3|64.1|63.3|64.06|63.26|18
1653610450000|2022-05-27 00:14:10|64.09|63.29|64.11|63.31|64.11|63.31|64.09|63.29|11
1653610460000|2022-05-27 00:14:20|64.12|63.32|64.12|63.32|64.13|63.33|64.1|63.3|20
1653610470000|2022-05-27 00:14:30|64.17|63.37|64.16|63.36|64.17|63.37|64.15|63.35|14
1653610480000|2022-05-27 00:14:40|64.11|63.31|64.11|63.31|64.13|63.33|64.1|63.3|22
1653610490000|2022-05-27 00:14:50|64.12|63.32|64.11|63.31|64.13|63.33|64.1|63.3|10
1653610500000|2022-05-27 00:15:00|64.13|63.33|64.09|63.29|64.13|63.33|64.09|63.29|16
1653610510000|2022-05-27 00:15:10|64.08|63.28|64.08|63.28|64.1|63.3|64.07|63.27|18
1653610520000|2022-05-27 00:15:20|64.09|63.29|64.03|63.23|64.1|63.3|64.02|63.22|16
1653610530000|2022-05-27 00:15:30|64.04|63.24|64.02|63.22|64.04|63.24|64|63.2|11
1653610540000|2022-05-27 00:15:40|64.01|63.21|64.03|63.23|64.03|63.23|64|63.2|18
1653610550000|2022-05-27 00:15:50|64.01|63.21|64.11|63.31|64.11|63.31|64.01|63.21|17
1653610560000|2022-05-27 00:16:00|64.1|63.3|64.11|63.31|64.12|63.32|64.09|63.29|11
1653610570000|2022-05-27 00:16:10|64.15|63.35|64.19|63.39|64.21|63.41|64.15|63.35|15
1653610580000|2022-05-27 00:16:20|64.21|63.41|64.21|63.41|64.21|63.41|64.18|63.38|21
1653610590000|2022-05-27 00:16:30|64.22|63.42|64.28|63.48|64.29|63.49|64.2|63.4|17
1653610600000|2022-05-27 00:16:40|64.29|63.49|64.3|63.5|64.31|63.51|64.27|63.47|18
1653610610000|2022-05-27 00:16:50|64.28|63.48|64.28|63.48|64.31|63.51|64.27|63.47|13
1653610620000|2022-05-27 00:17:00|64.27|63.47|64.3|63.5|64.31|63.51|64.27|63.47|13
1653610630000|2022-05-27 00:17:10|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|6
1653610640000|2022-05-27 00:17:20|64.27|63.47|64.24|63.44|64.29|63.49|64.22|63.42|16
1653610650000|2022-05-27 00:17:30|64.23|63.43|64.2|63.4|64.25|63.45|64.19|63.39|14
1653610660000|2022-05-27 00:17:40|64.18|63.38|64.26|63.46|64.27|63.47|64.18|63.38|14
1653610670000|2022-05-27 00:17:50|64.27|63.47|64.26|63.46|64.28|63.48|64.25|63.45|11
1653610680000|2022-05-27 00:18:00|64.23|63.43|64.2|63.4|64.23|63.43|64.19|63.39|16
1653610690000|2022-05-27 00:18:10|64.21|63.41|64.17|63.37|64.21|63.41|64.15|63.35|18
1653610700000|2022-05-27 00:18:20|64.16|63.36|64.17|63.37|64.17|63.37|64.15|63.35|6
1653610710000|2022-05-27 00:18:30|64.16|63.36|64.1|63.3|64.16|63.36|64.09|63.29|13
1653610720000|2022-05-27 00:18:40|64.09|63.29|64.13|63.33|64.13|63.33|64.06|63.26|19
1653610730000|2022-05-27 00:18:50|64.12|63.32|64.13|63.33|64.13|63.33|64.11|63.31|14
1653610740000|2022-05-27 00:19:00|64.12|63.32|64.11|63.31|64.14|63.34|64.11|63.31|8
1653610750000|2022-05-27 00:19:10|64.14|63.34|64.2|63.4|64.2|63.4|64.14|63.34|12
1653610760000|2022-05-27 00:19:20|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|3
1653610770000|2022-05-27 00:19:30|64.2|63.4|64.22|63.42|64.23|63.43|64.19|63.39|15
1653610780000|2022-05-27 00:19:40|64.23|63.43|64.26|63.46|64.28|63.48|64.22|63.42|17
1653610790000|2022-05-27 00:19:50|64.27|63.47|64.2|63.4|64.28|63.48|64.2|63.4|16
1653610800000|2022-05-27 00:20:00|64.21|63.41|64.22|63.42|64.23|63.43|64.19|63.39|15
1653610810000|2022-05-27 00:20:10|64.21|63.41|64.18|63.38|64.22|63.42|64.18|63.38|17
1653610820000|2022-05-27 00:20:20|64.17|63.37|64.08|63.28|64.19|63.39|64.07|63.27|18
1653610830000|2022-05-27 00:20:30|64.09|63.29|64.1|63.3|64.11|63.31|64.09|63.29|7
1653610840000|2022-05-27 00:20:40|64.11|63.31|64.12|63.32|64.12|63.32|64.09|63.29|12
1653610850000|2022-05-27 00:20:50|64.11|63.31|64.11|63.31|64.19|63.39|64.1|63.3|16
1653610860000|2022-05-27 00:21:00|64.1|63.3|64.13|63.33|64.14|63.34|64.09|63.29|17
1653610870000|2022-05-27 00:21:10|64.14|63.34|64.2|63.4|64.2|63.4|64.14|63.34|14
1653610880000|2022-05-27 00:21:20|64.19|63.39|64.18|63.38|64.21|63.41|64.17|63.37|10
1653610890000|2022-05-27 00:21:30|64.17|63.37|64.17|63.37|64.19|63.39|64.16|63.36|15
1653610900000|2022-05-27 00:21:40|64.19|63.39|64.17|63.37|64.19|63.39|64.17|63.37|10
1653610910000|2022-05-27 00:21:50|64.18|63.38|64.12|63.32|64.19|63.39|64.12|63.32|17
1653610920000|2022-05-27 00:22:00|64.11|63.31|64.1|63.3|64.12|63.32|64.09|63.29|11
1653610930000|2022-05-27 00:22:10|64.09|63.29|64.1|63.3|64.11|63.31|64.09|63.29|10
1653610940000|2022-05-27 00:22:20|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|7
1653610950000|2022-05-27 00:22:30|64.1|63.3|64.12|63.32|64.12|63.32|64.1|63.3|5
1653610960000|2022-05-27 00:22:40|64.13|63.33|64.2|63.4|64.2|63.4|64.11|63.31|16
1653610970000|2022-05-27 00:22:50|64.19|63.39|64.18|63.38|64.2|63.4|64.17|63.37|17
1653610980000|2022-05-27 00:23:00|64.19|63.39|64.19|63.39|64.2|63.4|64.17|63.37|13
1653610990000|2022-05-27 00:23:10|64.18|63.38|64.22|63.42|64.22|63.42|64.18|63.38|11
1653611000000|2022-05-27 00:23:20|64.21|63.41|64.26|63.46|64.27|63.47|64.21|63.41|18
1653611010000|2022-05-27 00:23:30|64.27|63.47|64.26|63.46|64.29|63.49|64.25|63.45|18
1653611020000|2022-05-27 00:23:40|64.25|63.45|64.21|63.41|64.25|63.45|64.19|63.39|14
1653611030000|2022-05-27 00:23:50|64.19|63.39|64.2|63.4|64.22|63.42|64.19|63.39|18
1653611040000|2022-05-27 00:24:00|64.21|63.41|64.24|63.44|64.24|63.44|64.19|63.39|23
1653611050000|2022-05-27 00:24:10|64.23|63.43|64.22|63.42|64.24|63.44|64.2|63.4|13
1653611060000|2022-05-27 00:24:20|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|15
1653611070000|2022-05-27 00:24:30|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|9
1653611080000|2022-05-27 00:24:40|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|9
1653611090000|2022-05-27 00:24:50|64.2|63.4|64.21|63.41|64.21|63.41|64.18|63.38|14
1653611100000|2022-05-27 00:25:00|64.22|63.42|64.2|63.4|64.23|63.43|64.19|63.39|20
1653611110000|2022-05-27 00:25:10|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|11
1653611120000|2022-05-27 00:25:20|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|15
1653611130000|2022-05-27 00:25:30|64.21|63.41|64.22|63.42|64.23|63.43|64.2|63.4|21
1653611140000|2022-05-27 00:25:40|64.21|63.41|64.26|63.46|64.28|63.48|64.21|63.41|10
1653611150000|2022-05-27 00:25:50|64.27|63.47|64.34|63.54|64.34|63.54|64.26|63.46|20
1653611160000|2022-05-27 00:26:00|64.32|63.52|64.37|63.57|64.37|63.57|64.32|63.52|20
1653611170000|2022-05-27 00:26:10|64.36|63.56|64.4|63.6|64.4|63.6|64.36|63.56|18
1653611180000|2022-05-27 00:26:20|64.39|63.59|64.39|63.59|64.39|63.59|64.34|63.54|15
1653611190000|2022-05-27 00:26:30|64.38|63.58|64.34|63.54|64.42|63.62|64.34|63.54|11
1653611200000|2022-05-27 00:26:40|64.36|63.56|64.3|63.5|64.36|63.56|64.29|63.49|17
1653611210000|2022-05-27 00:26:50|64.31|63.51|64.29|63.49|64.32|63.52|64.28|63.48|18
1653611220000|2022-05-27 00:27:00|64.3|63.5|64.31|63.51|64.32|63.52|64.28|63.48|13
1653611230000|2022-05-27 00:27:10|64.3|63.5|64.3|63.5|64.33|63.53|64.28|63.48|20
1653611240000|2022-05-27 00:27:20|64.31|63.51|64.31|63.51|64.32|63.52|64.29|63.49|12
1653611250000|2022-05-27 00:27:30|64.3|63.5|64.3|63.5|64.33|63.53|64.28|63.48|14
1653611260000|2022-05-27 00:27:40|64.32|63.52|64.29|63.49|64.32|63.52|64.29|63.49|9
1653611270000|2022-05-27 00:27:50|64.28|63.48|64.3|63.5|64.32|63.52|64.28|63.48|11
1653611280000|2022-05-27 00:28:00|64.29|63.49|64.31|63.51|64.32|63.52|64.29|63.49|13
1653611290000|2022-05-27 00:28:10|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|13
1653611300000|2022-05-27 00:28:20|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|9
1653611310000|2022-05-27 00:28:30|64.32|63.52|64.32|63.52|64.32|63.52|64.3|63.5|11
1653611320000|2022-05-27 00:28:40|64.31|63.51|64.28|63.48|64.31|63.51|64.26|63.46|16
1653611330000|2022-05-27 00:28:50|64.27|63.47|64.24|63.44|64.3|63.5|64.24|63.44|18
1653611340000|2022-05-27 00:29:00|64.27|63.47|64.28|63.48|64.29|63.49|64.25|63.45|17
1653611350000|2022-05-27 00:29:10|64.29|63.49|64.32|63.52|64.32|63.52|64.27|63.47|13
1653611360000|2022-05-27 00:29:20|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|13
1653611370000|2022-05-27 00:29:30|64.27|63.47|64.29|63.49|64.3|63.5|64.27|63.47|17
1653611380000|2022-05-27 00:29:40|64.27|63.47|64.28|63.48|64.29|63.49|64.27|63.47|3
1653611390000|2022-05-27 00:29:50|64.3|63.5|64.27|63.47|64.3|63.5|64.27|63.47|9
1653611400000|2022-05-27 00:30:00|64.28|63.48|64.31|63.51|64.32|63.52|64.27|63.47|15
1653611410000|2022-05-27 00:30:10|64.3|63.5|64.31|63.51|64.31|63.51|64.27|63.47|15
1653611420000|2022-05-27 00:30:20|64.32|63.52|64.3|63.5|64.32|63.52|64.29|63.49|7
1653611430000|2022-05-27 00:30:30|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|11
1653611440000|2022-05-27 00:30:40|64.3|63.5|64.31|63.51|64.32|63.52|64.29|63.49|13
1653611450000|2022-05-27 00:30:50|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|19
1653611460000|2022-05-27 00:31:00|64.31|63.51|64.32|63.52|64.32|63.52|64.29|63.49|10
1653611470000|2022-05-27 00:31:10|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|6
1653611480000|2022-05-27 00:31:20|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|5
1653611490000|2022-05-27 00:31:30|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|4
1653611500000|2022-05-27 00:31:40|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|7
1653611510000|2022-05-27 00:31:50|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|4
1653611520000|2022-05-27 00:32:00|64.31|63.51|64.3|63.5|64.31|63.51|64.28|63.48|8
1653611530000|2022-05-27 00:32:10|64.28|63.48|64.22|63.42|64.3|63.5|64.21|63.41|16
1653611540000|2022-05-27 00:32:20|64.23|63.43|64.28|63.48|64.29|63.49|64.22|63.42|14
1653611550000|2022-05-27 00:32:30|64.29|63.49|64.29|63.49|64.31|63.51|64.28|63.48|15
1653611560000|2022-05-27 00:32:40|64.3|63.5|64.3|63.5|64.3|63.5|64.28|63.48|14
1653611570000|2022-05-27 00:32:50|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|7
1653611580000|2022-05-27 00:33:00|64.28|63.48|64.21|63.41|64.28|63.48|64.21|63.41|10
1653611590000|2022-05-27 00:33:10|64.22|63.42|64.21|63.41|64.23|63.43|64.21|63.41|8
1653611600000|2022-05-27 00:33:20|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|4
1653611610000|2022-05-27 00:33:30|64.2|63.4|64.19|63.39|64.21|63.41|64.19|63.39|6
1653611620000|2022-05-27 00:33:40|64.18|63.38|64.2|63.4|64.2|63.4|64.18|63.38|6
1653611630000|2022-05-27 00:33:50|64.19|63.39|64.19|63.39|64.21|63.41|64.19|63.39|5
1653611640000|2022-05-27 00:34:00|64.18|63.38|64.17|63.37|64.19|63.39|64.16|63.36|5
1653611650000|2022-05-27 00:34:10|64.14|63.34|64.12|63.32|64.14|63.34|64.1|63.3|10
1653611660000|2022-05-27 00:34:20|64.11|63.31|64.1|63.3|64.12|63.32|64.1|63.3|12
1653611670000|2022-05-27 00:34:30|64.11|63.31|64.12|63.32|64.13|63.33|64.08|63.28|18
1653611680000|2022-05-27 00:34:40|64.11|63.31|64.11|63.31|64.13|63.33|64.1|63.3|10
1653611690000|2022-05-27 00:34:50|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|9
1653611700000|2022-05-27 00:35:00|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|14
1653611710000|2022-05-27 00:35:10|64.1|63.3|64.1|63.3|64.12|63.32|64.1|63.3|7
1653611720000|2022-05-27 00:35:20|64.11|63.31|64.11|63.31|64.13|63.33|64.1|63.3|11
1653611730000|2022-05-27 00:35:30|64.1|63.3|64.11|63.31|64.13|63.33|64.09|63.29|11
1653611740000|2022-05-27 00:35:40|64.09|63.29|64.08|63.28|64.13|63.33|64.08|63.28|13
1653611750000|2022-05-27 00:35:50|64.07|63.27|64.07|63.27|64.09|63.29|64.07|63.27|17
1653611760000|2022-05-27 00:36:00|64.08|63.28|64|63.2|64.09|63.29|64|63.2|15
1653611770000|2022-05-27 00:36:10|64.01|63.21|64.01|63.21|64.04|63.24|64|63.2|9
1653611780000|2022-05-27 00:36:20|64|63.2|63.99|63.19|64.01|63.21|63.99|63.19|7
1653611790000|2022-05-27 00:36:30|63.98|63.18|64|63.2|64|63.2|63.98|63.18|11
1653611800000|2022-05-27 00:36:40|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|8
1653611810000|2022-05-27 00:36:50|64.02|63.22|64.03|63.23|64.05|63.25|64.01|63.21|6
1653611820000|2022-05-27 00:37:00|64.04|63.24|64.08|63.28|64.09|63.29|64.03|63.23|9
1653611830000|2022-05-27 00:37:10|64.09|63.29|64.09|63.29|64.11|63.31|64.08|63.28|13
1653611840000|2022-05-27 00:37:20|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|11
1653611850000|2022-05-27 00:37:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1653611860000|2022-05-27 00:37:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|10
1653611870000|2022-05-27 00:37:50|64.09|63.29|64.12|63.32|64.12|63.32|64.08|63.28|10
1653611880000|2022-05-27 00:38:00|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|9
1653611890000|2022-05-27 00:38:10|64.1|63.3|64.1|63.3|64.11|63.31|64.08|63.28|10
1653611900000|2022-05-27 00:38:20|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|10
1653611910000|2022-05-27 00:38:30|64.1|63.3|64.11|63.31|64.11|63.31|64.08|63.28|8
1653611920000|2022-05-27 00:38:40|64.1|63.3|64.09|63.29|64.13|63.33|64.08|63.28|11
1653611930000|2022-05-27 00:38:50|64.07|63.27|64.02|63.22|64.09|63.29|64.01|63.21|9
1653611940000|2022-05-27 00:39:00|64.04|63.24|64.02|63.22|64.04|63.24|64.01|63.21|17
1653611950000|2022-05-27 00:39:10|64.03|63.23|64.02|63.22|64.04|63.24|64.01|63.21|9
1653611960000|2022-05-27 00:39:20|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|15
1653611970000|2022-05-27 00:39:30|64.01|63.21|64.08|63.28|64.08|63.28|64.01|63.21|10
1653611980000|2022-05-27 00:39:40|64.09|63.29|64.1|63.3|64.1|63.3|64.08|63.28|8
1653611990000|2022-05-27 00:39:50|64.09|63.29|64.12|63.32|64.13|63.33|64.09|63.29|9
1653612000000|2022-05-27 00:40:00|64.13|63.33|64.07|63.27|64.13|63.33|64.07|63.27|15
1653612010000|2022-05-27 00:40:10|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|13
1653612020000|2022-05-27 00:40:20|64.09|63.29|64.07|63.27|64.09|63.29|64.07|63.27|11
1653612030000|2022-05-27 00:40:30|64.06|63.26|64.06|63.26|64.09|63.29|64.06|63.26|10
1653612040000|2022-05-27 00:40:40|64.07|63.27|64.08|63.28|64.08|63.28|64.06|63.26|14
1653612050000|2022-05-27 00:40:50|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|4
1653612060000|2022-05-27 00:41:00|64.09|63.29|63.98|63.18|64.09|63.29|63.97|63.17|21
1653612070000|2022-05-27 00:41:10|63.99|63.19|63.98|63.18|64.03|63.23|63.98|63.18|14
1653612080000|2022-05-27 00:41:20|63.97|63.17|63.94|63.14|63.98|63.18|63.94|63.14|8
1653612090000|2022-05-27 00:41:30|63.97|63.17|63.91|63.11|63.98|63.18|63.91|63.11|17
1653612100000|2022-05-27 00:41:40|63.92|63.12|63.9|63.1|63.92|63.12|63.86|63.06|16
1653612110000|2022-05-27 00:41:50|63.91|63.11|63.79|62.99|63.91|63.11|63.79|62.99|14
1653612120000|2022-05-27 00:42:00|63.78|62.98|63.8|63|63.81|63.01|63.77|62.97|19
1653612130000|2022-05-27 00:42:10|63.79|62.99|63.79|62.99|63.8|63|63.77|62.97|16
1653612140000|2022-05-27 00:42:20|63.78|62.98|63.74|62.94|63.8|63|63.74|62.94|18
1653612150000|2022-05-27 00:42:30|63.73|62.93|63.69|62.89|63.73|62.93|63.69|62.89|16
1653612160000|2022-05-27 00:42:40|63.7|62.9|63.68|62.88|63.7|62.9|63.6|62.8|19
1653612170000|2022-05-27 00:42:50|63.7|62.9|63.7|62.9|63.73|62.93|63.68|62.88|13
1653612180000|2022-05-27 00:43:00|63.67|62.87|63.69|62.89|63.71|62.91|63.67|62.87|19
1653612190000|2022-05-27 00:43:10|63.67|62.87|63.67|62.87|63.69|62.89|63.64|62.84|18
1653612200000|2022-05-27 00:43:20|63.68|62.88|63.64|62.84|63.68|62.88|63.62|62.82|13
1653612210000|2022-05-27 00:43:30|63.66|62.86|63.66|62.86|63.67|62.87|63.63|62.83|17
1653612220000|2022-05-27 00:43:40|63.65|62.85|63.65|62.85|63.66|62.86|63.64|62.84|13
1653612230000|2022-05-27 00:43:50|63.63|62.83|63.6|62.8|63.65|62.85|63.6|62.8|24
1653612240000|2022-05-27 00:44:00|63.62|62.82|63.65|62.85|63.67|62.87|63.6|62.8|20
1653612250000|2022-05-27 00:44:10|63.66|62.86|63.61|62.81|63.66|62.86|63.6|62.8|11
1653612260000|2022-05-27 00:44:20|63.6|62.8|63.61|62.81|63.62|62.82|63.59|62.79|10
1653612270000|2022-05-27 00:44:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|10
1653612280000|2022-05-27 00:44:40|63.58|62.78|63.52|62.72|63.59|62.79|63.52|62.72|19
1653612290000|2022-05-27 00:44:50|63.51|62.71|63.51|62.71|63.52|62.72|63.48|62.68|15
1653612300000|2022-05-27 00:45:00|63.54|62.74|63.48|62.68|63.56|62.76|63.48|62.68|14
1653612310000|2022-05-27 00:45:10|63.49|62.69|63.5|62.7|63.5|62.7|63.48|62.68|14
1653612320000|2022-05-27 00:45:20|63.49|62.69|63.58|62.78|63.58|62.78|63.49|62.69|15
1653612330000|2022-05-27 00:45:30|63.59|62.79|63.66|62.86|63.67|62.87|63.59|62.79|22
1653612340000|2022-05-27 00:45:40|63.65|62.85|63.58|62.78|63.66|62.86|63.58|62.78|13
1653612350000|2022-05-27 00:45:50|63.59|62.79|63.57|62.77|63.59|62.79|63.56|62.76|15
1653612360000|2022-05-27 00:46:00|63.56|62.76|63.57|62.77|63.59|62.79|63.55|62.75|13
1653612370000|2022-05-27 00:46:10|63.56|62.76|63.51|62.71|63.57|62.77|63.49|62.69|11
1653612380000|2022-05-27 00:46:20|63.52|62.72|63.49|62.69|63.53|62.73|63.48|62.68|17
1653612390000|2022-05-27 00:46:30|63.5|62.7|63.49|62.69|63.5|62.7|63.47|62.67|11
1653612400000|2022-05-27 00:46:40|63.47|62.67|63.46|62.66|63.49|62.69|63.45|62.65|18
1653612410000|2022-05-27 00:46:50|63.47|62.67|63.47|62.67|63.48|62.68|63.46|62.66|16
1653612420000|2022-05-27 00:47:00|63.45|62.65|63.49|62.69|63.49|62.69|63.45|62.65|12
1653612430000|2022-05-27 00:47:10|63.48|62.68|63.51|62.71|63.52|62.72|63.48|62.68|9
1653612440000|2022-05-27 00:47:20|63.52|62.72|63.5|62.7|63.56|62.76|63.48|62.68|21
1653612450000|2022-05-27 00:47:30|63.51|62.71|63.5|62.7|63.54|62.74|63.49|62.69|10
1653612460000|2022-05-27 00:47:40|63.51|62.71|63.49|62.69|63.52|62.72|63.47|62.67|19
1653612470000|2022-05-27 00:47:50|63.48|62.68|63.45|62.65|63.49|62.69|63.41|62.61|18
1653612480000|2022-05-27 00:48:00|63.44|62.64|63.49|62.69|63.51|62.71|63.41|62.61|22
1653612490000|2022-05-27 00:48:10|63.5|62.7|63.54|62.74|63.55|62.75|63.49|62.69|22
1653612500000|2022-05-27 00:48:20|63.55|62.75|63.58|62.78|63.58|62.78|63.54|62.74|15
1653612510000|2022-05-27 00:48:30|63.57|62.77|63.64|62.84|63.64|62.84|63.57|62.77|13
1653612520000|2022-05-27 00:48:40|63.65|62.85|63.65|62.85|63.66|62.86|63.64|62.84|13
1653612530000|2022-05-27 00:48:50|63.66|62.86|63.6|62.8|63.66|62.86|63.59|62.79|19
1653612540000|2022-05-27 00:49:00|63.61|62.81|63.59|62.79|63.61|62.81|63.58|62.78|18
1653612550000|2022-05-27 00:49:10|63.58|62.78|63.62|62.82|63.62|62.82|63.58|62.78|19
1653612560000|2022-05-27 00:49:20|63.61|62.81|63.59|62.79|63.61|62.81|63.58|62.78|22
1653612570000|2022-05-27 00:49:30|63.58|62.78|63.6|62.8|63.61|62.81|63.58|62.78|8
1653612580000|2022-05-27 00:49:40|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|14
1653612590000|2022-05-27 00:49:50|63.6|62.8|63.6|62.8|63.6|62.8|63.57|62.77|13
1653612600000|2022-05-27 00:50:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|16
1653612610000|2022-05-27 00:50:10|63.59|62.79|63.6|62.8|63.62|62.82|63.59|62.79|18
1653612620000|2022-05-27 00:50:20|63.59|62.79|63.58|62.78|63.6|62.8|63.57|62.77|19
1653612630000|2022-05-27 00:50:30|63.57|62.77|63.59|62.79|63.6|62.8|63.57|62.77|15
1653612640000|2022-05-27 00:50:40|63.6|62.8|63.59|62.79|63.61|62.81|63.58|62.78|14
1653612650000|2022-05-27 00:50:50|63.57|62.77|63.51|62.71|63.59|62.79|63.51|62.71|22
1653612660000|2022-05-27 00:51:00|63.52|62.72|63.49|62.69|63.52|62.72|63.46|62.66|20
1653612670000|2022-05-27 00:51:10|63.5|62.7|63.57|62.77|63.57|62.77|63.49|62.69|22
1653612680000|2022-05-27 00:51:20|63.58|62.78|63.6|62.8|63.6|62.8|63.56|62.76|16
1653612690000|2022-05-27 00:51:30|63.61|62.81|63.64|62.84|63.66|62.86|63.6|62.8|18
1653612700000|2022-05-27 00:51:40|63.65|62.85|63.69|62.89|63.69|62.89|63.65|62.85|11
1653612710000|2022-05-27 00:51:50|63.71|62.91|63.69|62.89|63.74|62.94|63.68|62.88|13
1653612720000|2022-05-27 00:52:00|63.68|62.88|63.67|62.87|63.69|62.89|63.65|62.85|19
1653612730000|2022-05-27 00:52:10|63.66|62.86|63.61|62.81|63.67|62.87|63.59|62.79|19
1653612740000|2022-05-27 00:52:20|63.6|62.8|63.61|62.81|63.61|62.81|63.59|62.79|10
1653612750000|2022-05-27 00:52:30|63.6|62.8|63.67|62.87|63.68|62.88|63.6|62.8|14
1653612760000|2022-05-27 00:52:40|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|16
1653612770000|2022-05-27 00:52:50|63.69|62.89|63.69|62.89|63.71|62.91|63.67|62.87|16
1653612780000|2022-05-27 00:53:00|63.7|62.9|63.7|62.9|63.71|62.91|63.68|62.88|14
1653612790000|2022-05-27 00:53:10|63.71|62.91|63.7|62.9|63.75|62.95|63.67|62.87|21
1653612800000|2022-05-27 00:53:20|63.69|62.89|63.61|62.81|63.69|62.89|63.59|62.79|20
1653612810000|2022-05-27 00:53:30|63.62|62.82|63.62|62.82|63.62|62.82|63.59|62.79|27
1653612820000|2022-05-27 00:53:40|63.61|62.81|63.61|62.81|63.62|62.82|63.58|62.78|16
1653612830000|2022-05-27 00:53:50|63.6|62.8|63.68|62.88|63.69|62.89|63.58|62.78|19
1653612840000|2022-05-27 00:54:00|63.69|62.89|63.69|62.89|63.7|62.9|63.66|62.86|20
1653612850000|2022-05-27 00:54:10|63.7|62.9|63.62|62.82|63.7|62.9|63.61|62.81|17
1653612860000|2022-05-27 00:54:20|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|12
1653612870000|2022-05-27 00:54:30|63.61|62.81|63.61|62.81|63.64|62.84|63.6|62.8|21
1653612880000|2022-05-27 00:54:40|63.62|62.82|63.62|62.82|63.64|62.84|63.6|62.8|22
1653612890000|2022-05-27 00:54:50|63.63|62.83|63.6|62.8|63.64|62.84|63.58|62.78|22
1653612900000|2022-05-27 00:55:00|63.59|62.79|63.51|62.71|63.6|62.8|63.5|62.7|16
1653612910000|2022-05-27 00:55:10|63.52|62.72|63.53|62.73|63.53|62.73|63.5|62.7|12
1653612920000|2022-05-27 00:55:20|63.55|62.75|63.58|62.78|63.6|62.8|63.55|62.75|16
1653612930000|2022-05-27 00:55:30|63.59|62.79|63.52|62.72|63.59|62.79|63.5|62.7|22
1653612940000|2022-05-27 00:55:40|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|4
1653612950000|2022-05-27 00:55:50|63.53|62.73|63.53|62.73|63.58|62.78|63.51|62.71|16
1653612960000|2022-05-27 00:56:00|63.52|62.72|63.58|62.78|63.59|62.79|63.52|62.72|17
1653612970000|2022-05-27 00:56:10|63.59|62.79|63.59|62.79|63.59|62.79|63.56|62.76|16
1653612980000|2022-05-27 00:56:20|63.58|62.78|63.59|62.79|63.6|62.8|63.58|62.78|12
1653612990000|2022-05-27 00:56:30|63.6|62.8|63.58|62.78|63.6|62.8|63.58|62.78|13
1653613000000|2022-05-27 00:56:40|63.59|62.79|63.58|62.78|63.6|62.8|63.58|62.78|8
1653613010000|2022-05-27 00:56:50|63.59|62.79|63.58|62.78|63.59|62.79|63.57|62.77|9
1653613020000|2022-05-27 00:57:00|63.59|62.79|63.52|62.72|63.59|62.79|63.51|62.71|16
1653613030000|2022-05-27 00:57:10|63.51|62.71|63.5|62.7|63.52|62.72|63.5|62.7|9
1653613040000|2022-05-27 00:57:20|63.49|62.69|63.47|62.67|63.51|62.71|63.41|62.61|20
1653613050000|2022-05-27 00:57:30|63.48|62.68|63.48|62.68|63.48|62.68|63.46|62.66|16
1653613060000|2022-05-27 00:57:40|63.47|62.67|63.49|62.69|63.5|62.7|63.45|62.65|10
1653613070000|2022-05-27 00:57:50|63.5|62.7|63.51|62.71|63.52|62.72|63.49|62.69|18
1653613080000|2022-05-27 00:58:00|63.5|62.7|63.51|62.71|63.54|62.74|63.5|62.7|21
1653613090000|2022-05-27 00:58:10|63.52|62.72|63.56|62.76|63.56|62.76|63.51|62.71|16
1653613100000|2022-05-27 00:58:20|63.54|62.74|63.56|62.76|63.57|62.77|63.54|62.74|8
1653613110000|2022-05-27 00:58:30|63.57|62.77|63.57|62.77|63.57|62.77|63.56|62.76|5
1653613120000|2022-05-27 00:58:40|63.56|62.76|63.57|62.77|63.58|62.78|63.55|62.75|15
1653613130000|2022-05-27 00:58:50|63.56|62.76|63.58|62.78|63.59|62.79|63.56|62.76|12
1653613140000|2022-05-27 00:59:00|63.59|62.79|63.52|62.72|63.59|62.79|63.5|62.7|19
1653613150000|2022-05-27 00:59:10|63.53|62.73|63.51|62.71|63.53|62.73|63.5|62.7|18
1653613160000|2022-05-27 00:59:20|63.5|62.7|63.43|62.63|63.5|62.7|63.41|62.61|23
1653613170000|2022-05-27 00:59:30|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|14
1653613180000|2022-05-27 00:59:40|63.43|62.63|63.43|62.63|63.43|62.63|63.41|62.61|14
1653613190000|2022-05-27 00:59:50|63.46|62.66|63.5|62.7|63.51|62.71|63.46|62.66|13
1653613200000|2022-05-27 01:00:00|63.51|62.71|63.46|62.66|63.51|62.71|63.46|62.66|18
1653613210000|2022-05-27 01:00:10|63.45|62.65|63.42|62.62|63.45|62.65|63.41|62.61|15
1653613220000|2022-05-27 01:00:20|63.41|62.61|63.49|62.69|63.49|62.69|63.37|62.57|26
1653613230000|2022-05-27 01:00:30|63.51|62.71|63.5|62.7|63.53|62.73|63.49|62.69|19
1653613240000|2022-05-27 01:00:40|63.51|62.71|63.51|62.71|63.57|62.77|63.5|62.7|25
1653613250000|2022-05-27 01:00:50|63.5|62.7|63.58|62.78|63.58|62.78|63.5|62.7|13
1653613260000|2022-05-27 01:01:00|63.59|62.79|63.6|62.8|63.62|62.82|63.58|62.78|20
1653613270000|2022-05-27 01:01:10|63.61|62.81|63.78|62.98|63.78|62.98|63.61|62.81|29
1653613280000|2022-05-27 01:01:20|63.79|62.99|63.79|62.99|63.8|63|63.74|62.94|24
1653613290000|2022-05-27 01:01:30|63.8|63|63.71|62.91|63.8|63|63.71|62.91|22
1653613300000|2022-05-27 01:01:40|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|16
1653613310000|2022-05-27 01:01:50|63.71|62.91|63.62|62.82|63.71|62.91|63.62|62.82|23
1653613320000|2022-05-27 01:02:00|63.65|62.85|63.6|62.8|63.65|62.85|63.59|62.79|16
1653613330000|2022-05-27 01:02:10|63.59|62.79|63.62|62.82|63.62|62.82|63.59|62.79|22
1653613340000|2022-05-27 01:02:20|63.66|62.86|63.67|62.87|63.69|62.89|63.65|62.85|18
1653613350000|2022-05-27 01:02:30|63.66|62.86|63.68|62.88|63.69|62.89|63.65|62.85|20
1653613360000|2022-05-27 01:02:40|63.67|62.87|63.52|62.72|63.69|62.89|63.51|62.71|25
1653613370000|2022-05-27 01:02:50|63.51|62.71|63.49|62.69|63.53|62.73|63.48|62.68|20
1653613380000|2022-05-27 01:03:00|63.5|62.7|63.51|62.71|63.52|62.72|63.49|62.69|21
1653613390000|2022-05-27 01:03:10|63.53|62.73|63.51|62.71|63.53|62.73|63.5|62.7|15
1653613400000|2022-05-27 01:03:20|63.52|62.72|63.57|62.77|63.57|62.77|63.51|62.71|19
1653613410000|2022-05-27 01:03:30|63.53|62.73|63.5|62.7|63.53|62.73|63.49|62.69|18
1653613420000|2022-05-27 01:03:40|63.51|62.71|63.49|62.69|63.52|62.72|63.48|62.68|24
1653613430000|2022-05-27 01:03:50|63.46|62.66|63.37|62.57|63.47|62.67|63.36|62.56|17
1653613440000|2022-05-27 01:04:00|63.35|62.55|63.32|62.52|63.38|62.58|63.31|62.51|27
1653613450000|2022-05-27 01:04:10|63.33|62.53|63.37|62.57|63.4|62.6|63.32|62.52|21
1653613460000|2022-05-27 01:04:20|63.36|62.56|63.33|62.53|63.37|62.57|63.31|62.51|18
1653613470000|2022-05-27 01:04:30|63.32|62.52|63.3|62.5|63.32|62.52|63.29|62.49|18
1653613480000|2022-05-27 01:04:40|63.31|62.51|63.23|62.43|63.31|62.51|63.22|62.42|18
1653613490000|2022-05-27 01:04:50|63.22|62.42|63.2|62.4|63.24|62.44|63.19|62.39|12
1653613500000|2022-05-27 01:05:00|63.21|62.41|63.2|62.4|63.23|62.43|63.19|62.39|18
1653613510000|2022-05-27 01:05:10|63.21|62.41|63.3|62.5|63.3|62.5|63.21|62.41|14
1653613520000|2022-05-27 01:05:20|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|12
1653613530000|2022-05-27 01:05:30|63.31|62.51|63.22|62.42|63.31|62.51|63.21|62.41|11
1653613540000|2022-05-27 01:05:40|63.21|62.41|63.15|62.35|63.22|62.42|63.14|62.34|20
1653613550000|2022-05-27 01:05:50|63.14|62.34|63.11|62.31|63.18|62.38|63.1|62.3|12
1653613560000|2022-05-27 01:06:00|63.12|62.32|63.1|62.3|63.12|62.32|63.06|62.26|15
1653613570000|2022-05-27 01:06:10|63.08|62.28|63.01|62.21|63.09|62.29|62.98|62.18|25
1653613580000|2022-05-27 01:06:20|63|62.2|63.07|62.27|63.07|62.27|62.98|62.18|26
1653613590000|2022-05-27 01:06:30|63.06|62.26|62.98|62.18|63.06|62.26|62.97|62.17|20
1653613600000|2022-05-27 01:06:40|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|9
1653613610000|2022-05-27 01:06:50|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|16
1653613620000|2022-05-27 01:07:00|62.99|62.19|63.06|62.26|63.07|62.27|62.98|62.18|8
1653613630000|2022-05-27 01:07:10|63.07|62.27|63.15|62.35|63.17|62.37|63.06|62.26|23
1653613640000|2022-05-27 01:07:20|63.14|62.34|63.1|62.3|63.16|62.36|63.09|62.29|11
1653613650000|2022-05-27 01:07:30|63.09|62.29|63.07|62.27|63.1|62.3|63.05|62.25|16
1653613660000|2022-05-27 01:07:40|63.06|62.26|63.09|62.29|63.1|62.3|63.06|62.26|12
1653613670000|2022-05-27 01:07:50|63.08|62.28|63.07|62.27|63.09|62.29|63.07|62.27|13
1653613680000|2022-05-27 01:08:00|63.08|62.28|63.13|62.33|63.14|62.34|63.07|62.27|16
1653613690000|2022-05-27 01:08:10|63.15|62.35|63.07|62.27|63.17|62.37|63.06|62.26|19
1653613700000|2022-05-27 01:08:20|63.06|62.26|63.08|62.28|63.1|62.3|63.06|62.26|18
1653613710000|2022-05-27 01:08:30|63.07|62.27|63.01|62.21|63.09|62.29|63.01|62.21|24
1653613720000|2022-05-27 01:08:40|63|62.2|63.05|62.25|63.06|62.26|63|62.2|21
1653613730000|2022-05-27 01:08:50|63.04|62.24|63.05|62.25|63.07|62.27|63.01|62.21|16
1653613740000|2022-05-27 01:09:00|63.04|62.24|63.06|62.26|63.09|62.29|63.04|62.24|15
1653613750000|2022-05-27 01:09:10|63.07|62.27|63.14|62.34|63.15|62.35|63.06|62.26|15
1653613760000|2022-05-27 01:09:20|63.16|62.36|63.15|62.35|63.16|62.36|63.13|62.33|14
1653613770000|2022-05-27 01:09:30|63.16|62.36|63|62.2|63.16|62.36|62.99|62.19|12
1653613780000|2022-05-27 01:09:40|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|14
1653613790000|2022-05-27 01:09:50|63.01|62.21|63.08|62.28|63.08|62.28|62.99|62.19|16
1653613800000|2022-05-27 01:10:00|63.07|62.27|63.1|62.3|63.11|62.31|63.07|62.27|16
1653613810000|2022-05-27 01:10:10|63.12|62.32|63.19|62.39|63.19|62.39|63.12|62.32|17
1653613820000|2022-05-27 01:10:20|63.17|62.37|63.16|62.36|63.17|62.37|63.14|62.34|18
1653613830000|2022-05-27 01:10:30|63.17|62.37|63.1|62.3|63.19|62.39|63.1|62.3|15
1653613840000|2022-05-27 01:10:40|63.12|62.32|63.15|62.35|63.17|62.37|63.12|62.32|16
1653613850000|2022-05-27 01:10:50|63.17|62.37|63.12|62.32|63.17|62.37|63.09|62.29|14
1653613860000|2022-05-27 01:11:00|63.15|62.35|63.17|62.37|63.18|62.38|63.14|62.34|19
1653613870000|2022-05-27 01:11:10|63.18|62.38|63.16|62.36|63.19|62.39|63.14|62.34|22
1653613880000|2022-05-27 01:11:20|63.17|62.37|63.09|62.29|63.18|62.38|63.09|62.29|16
1653613890000|2022-05-27 01:11:30|63.1|62.3|63.1|62.3|63.1|62.3|63.08|62.28|8
1653613900000|2022-05-27 01:11:40|63.09|62.29|63.09|62.29|63.11|62.31|63.08|62.28|14
1653613910000|2022-05-27 01:11:50|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|14
1653613920000|2022-05-27 01:12:00|63.1|62.3|63.01|62.21|63.1|62.3|63.01|62.21|13
1653613930000|2022-05-27 01:12:10|63.02|62.22|63.02|62.22|63.02|62.22|63|62.2|6
1653613940000|2022-05-27 01:12:20|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|13
1653613950000|2022-05-27 01:12:30|63.03|62.23|63.03|62.23|63.04|62.24|63.01|62.21|16
1653613960000|2022-05-27 01:12:40|63.02|62.22|63.09|62.29|63.09|62.29|63|62.2|21
1653613970000|2022-05-27 01:12:50|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|16
1653613980000|2022-05-27 01:13:00|63.07|62.27|63.07|62.27|63.08|62.28|63.06|62.26|11
1653613990000|2022-05-27 01:13:10|63.09|62.29|63.02|62.22|63.09|62.29|63.02|62.22|8
1653614000000|2022-05-27 01:13:20|63.01|62.21|63.06|62.26|63.07|62.27|63.01|62.21|12
1653614010000|2022-05-27 01:13:30|63.05|62.25|63.06|62.26|63.07|62.27|63.02|62.22|17
1653614020000|2022-05-27 01:13:40|63.07|62.27|63.02|62.22|63.07|62.27|63.01|62.21|17
1653614030000|2022-05-27 01:13:50|63.01|62.21|62.99|62.19|63.02|62.22|62.98|62.18|16
1653614040000|2022-05-27 01:14:00|62.98|62.18|62.91|62.11|62.99|62.19|62.91|62.11|15
1653614050000|2022-05-27 01:14:10|62.9|62.1|62.87|62.07|62.9|62.1|62.85|62.05|16
1653614060000|2022-05-27 01:14:20|62.86|62.06|62.89|62.09|62.89|62.09|62.85|62.05|10
1653614070000|2022-05-27 01:14:30|62.88|62.08|62.92|62.12|62.92|62.12|62.87|62.07|13
1653614080000|2022-05-27 01:14:40|62.94|62.14|62.98|62.18|62.98|62.18|62.94|62.14|15
1653614090000|2022-05-27 01:14:50|62.97|62.17|63|62.2|63.01|62.21|62.97|62.17|13
1653614100000|2022-05-27 01:15:00|62.99|62.19|62.99|62.19|63|62.2|62.95|62.15|18
1653614110000|2022-05-27 01:15:10|63|62.2|62.99|62.19|63|62.2|62.97|62.17|16
1653614120000|2022-05-27 01:15:20|63|62.2|62.99|62.19|63|62.2|62.96|62.16|13
1653614130000|2022-05-27 01:15:30|62.98|62.18|62.98|62.18|62.99|62.19|62.97|62.17|15
1653614140000|2022-05-27 01:15:40|62.97|62.17|63|62.2|63|62.2|62.97|62.17|13
1653614150000|2022-05-27 01:15:50|63.01|62.21|62.98|62.18|63.02|62.22|62.98|62.18|18
1653614160000|2022-05-27 01:16:00|62.99|62.19|63.05|62.25|63.06|62.26|62.99|62.19|19
1653614170000|2022-05-27 01:16:10|63.06|62.26|63.07|62.27|63.07|62.27|63.05|62.25|16
1653614180000|2022-05-27 01:16:20|63.08|62.28|63.15|62.35|63.15|62.35|63.06|62.26|17
1653614190000|2022-05-27 01:16:30|63.14|62.34|63.14|62.34|63.16|62.36|63.14|62.34|17
1653614200000|2022-05-27 01:16:40|63.15|62.35|63.09|62.29|63.16|62.36|63.07|62.27|22
1653614210000|2022-05-27 01:16:50|63.08|62.28|63.1|62.3|63.16|62.36|63.07|62.27|29
1653614220000|2022-05-27 01:17:00|63.08|62.28|63.16|62.36|63.17|62.37|63.08|62.28|22
1653614230000|2022-05-27 01:17:10|63.15|62.35|63.15|62.35|63.16|62.36|63.09|62.29|17
1653614240000|2022-05-27 01:17:20|63.14|62.34|63.11|62.31|63.17|62.37|63.09|62.29|18
1653614250000|2022-05-27 01:17:30|63.1|62.3|63.16|62.36|63.17|62.37|63.09|62.29|26
1653614260000|2022-05-27 01:17:40|63.17|62.37|63.1|62.3|63.19|62.39|63.07|62.27|22
1653614270000|2022-05-27 01:17:50|63.08|62.28|63.09|62.29|63.11|62.31|63.06|62.26|18
1653614280000|2022-05-27 01:18:00|63.08|62.28|63.08|62.28|63.12|62.32|63.05|62.25|24
1653614290000|2022-05-27 01:18:10|63.06|62.26|63.07|62.27|63.13|62.33|63.06|62.26|17
1653614300000|2022-05-27 01:18:20|63.08|62.28|63.18|62.38|63.19|62.39|63.07|62.27|20
1653614310000|2022-05-27 01:18:30|63.19|62.39|63.18|62.38|63.22|62.42|63.16|62.36|21
1653614320000|2022-05-27 01:18:40|63.2|62.4|63.09|62.29|63.2|62.4|63.07|62.27|22
1653614330000|2022-05-27 01:18:50|63.08|62.28|63.05|62.25|63.09|62.29|63.05|62.25|10
1653614340000|2022-05-27 01:19:00|63.04|62.24|62.98|62.18|63.11|62.31|62.96|62.16|20
1653614350000|2022-05-27 01:19:10|62.99|62.19|62.98|62.18|63.01|62.21|62.97|62.17|13
1653614360000|2022-05-27 01:19:20|62.99|62.19|62.96|62.16|63.1|62.3|62.95|62.15|21
1653614370000|2022-05-27 01:19:30|62.98|62.18|62.99|62.19|63.01|62.21|62.94|62.14|22
1653614380000|2022-05-27 01:19:40|63.01|62.21|62.86|62.06|63.01|62.21|62.82|62.02|24
1653614390000|2022-05-27 01:19:50|62.85|62.05|62.89|62.09|62.9|62.1|62.83|62.03|23
1653614400000|2022-05-27 01:20:00|62.88|62.08|62.99|62.19|62.99|62.19|62.86|62.06|20
1653614410000|2022-05-27 01:20:10|63|62.2|62.85|62.05|63|62.2|62.85|62.05|22
1653614420000|2022-05-27 01:20:20|62.87|62.07|62.87|62.07|62.91|62.11|62.82|62.02|21
1653614430000|2022-05-27 01:20:30|62.83|62.03|62.81|62.01|62.86|62.06|62.8|62|6
1653614440000|2022-05-27 01:20:40|62.82|62.02|62.88|62.08|62.91|62.11|62.81|62.01|25
1653614450000|2022-05-27 01:20:50|62.9|62.1|62.88|62.08|62.91|62.11|62.84|62.04|20
1653614460000|2022-05-27 01:21:00|62.91|62.11|62.92|62.12|62.92|62.12|62.88|62.08|23
1653614470000|2022-05-27 01:21:10|62.9|62.1|62.89|62.09|62.93|62.13|62.86|62.06|25
1653614480000|2022-05-27 01:21:20|62.92|62.12|62.69|61.89|62.92|62.12|62.68|61.88|28
1653614490000|2022-05-27 01:21:30|62.7|61.9|62.69|61.89|62.71|61.91|62.65|61.85|20
1653614500000|2022-05-27 01:21:40|62.7|61.9|62.67|61.87|62.71|61.91|62.63|61.83|22
1653614510000|2022-05-27 01:21:50|62.66|61.86|62.69|61.89|62.7|61.9|62.61|61.81|23
1653614520000|2022-05-27 01:22:00|62.7|61.9|62.65|61.85|62.7|61.9|62.65|61.85|13
1653614530000|2022-05-27 01:22:10|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|3
1653614540000|2022-05-27 01:22:20|62.65|61.85|62.73|61.93|62.73|61.93|62.64|61.84|21
1653614550000|2022-05-27 01:22:30|62.72|61.92|62.7|61.9|62.72|61.92|62.67|61.87|22
1653614560000|2022-05-27 01:22:40|62.68|61.88|62.65|61.85|62.7|61.9|62.65|61.85|16
1653614570000|2022-05-27 01:22:50|62.67|61.87|62.6|61.8|62.67|61.87|62.6|61.8|21
1653614580000|2022-05-27 01:23:00|62.61|61.81|62.63|61.83|62.63|61.83|62.58|61.78|24
1653614590000|2022-05-27 01:23:10|62.62|61.82|62.66|61.86|62.68|61.88|62.6|61.8|18
1653614600000|2022-05-27 01:23:20|62.67|61.87|62.76|61.96|62.76|61.96|62.66|61.86|18
1653614610000|2022-05-27 01:23:30|62.75|61.95|62.74|61.94|62.8|62|62.74|61.94|20
1653614620000|2022-05-27 01:23:40|62.76|61.96|62.7|61.9|62.79|61.99|62.69|61.89|16
1653614630000|2022-05-27 01:23:50|62.69|61.89|62.67|61.87|62.69|61.89|62.66|61.86|4
1653614640000|2022-05-27 01:24:00|62.66|61.86|62.64|61.84|62.67|61.87|62.64|61.84|11
1653614650000|2022-05-27 01:24:10|62.65|61.85|62.64|61.84|62.65|61.85|62.62|61.82|13
1653614660000|2022-05-27 01:24:20|62.65|61.85|62.62|61.82|62.66|61.86|62.62|61.82|16
1653614670000|2022-05-27 01:24:30|62.63|61.83|62.63|61.83|62.64|61.84|62.6|61.8|13
1653614680000|2022-05-27 01:24:40|62.64|61.84|62.65|61.85|62.66|61.86|62.64|61.84|4
1653614690000|2022-05-27 01:24:50|62.66|61.86|62.6|61.8|62.66|61.86|62.6|61.8|16
1653614700000|2022-05-27 01:25:00|62.59|61.79|62.64|61.84|62.64|61.84|62.59|61.79|14
1653614710000|2022-05-27 01:25:10|62.65|61.85|62.63|61.83|62.66|61.86|62.63|61.83|12
1653614720000|2022-05-27 01:25:20|62.65|61.85|62.66|61.86|62.67|61.87|62.64|61.84|10
1653614730000|2022-05-27 01:25:30|62.65|61.85|62.6|61.8|62.66|61.86|62.6|61.8|13
1653614740000|2022-05-27 01:25:40|62.59|61.79|62.61|61.81|62.63|61.83|62.59|61.79|14
1653614750000|2022-05-27 01:25:50|62.62|61.82|62.67|61.87|62.68|61.88|62.61|61.81|15
1653614760000|2022-05-27 01:26:00|62.68|61.88|62.68|61.88|62.69|61.89|62.66|61.86|14
1653614770000|2022-05-27 01:26:10|62.69|61.89|62.69|61.89|62.69|61.89|62.68|61.88|15
1653614780000|2022-05-27 01:26:20|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|8
1653614790000|2022-05-27 01:26:30|62.67|61.87|62.62|61.82|62.68|61.88|62.61|61.81|11
1653614800000|2022-05-27 01:26:40|62.61|61.81|62.66|61.86|62.67|61.87|62.61|61.81|17
1653614810000|2022-05-27 01:26:50|62.67|61.87|62.69|61.89|62.69|61.89|62.66|61.86|15
1653614820000|2022-05-27 01:27:00|62.67|61.87|62.62|61.82|62.69|61.89|62.61|61.81|14
1653614830000|2022-05-27 01:27:10|62.63|61.83|62.63|61.83|62.64|61.84|62.61|61.81|11
1653614840000|2022-05-27 01:27:20|62.62|61.82|62.6|61.8|62.63|61.83|62.59|61.79|18
1653614850000|2022-05-27 01:27:30|62.61|61.81|62.59|61.79|62.62|61.82|62.58|61.78|20
1653614860000|2022-05-27 01:27:40|62.58|61.78|62.58|61.78|62.61|61.81|62.58|61.78|13
1653614870000|2022-05-27 01:27:50|62.59|61.79|62.58|61.78|62.6|61.8|62.57|61.77|12
1653614880000|2022-05-27 01:28:00|62.59|61.79|62.52|61.72|62.59|61.79|62.52|61.72|16
1653614890000|2022-05-27 01:28:10|62.51|61.71|62.51|61.71|62.52|61.72|62.5|61.7|9
1653614900000|2022-05-27 01:28:20|62.5|61.7|62.51|61.71|62.52|61.72|62.49|61.69|19
1653614910000|2022-05-27 01:28:30|62.5|61.7|62.55|61.75|62.56|61.76|62.49|61.69|16
1653614920000|2022-05-27 01:28:40|62.56|61.76|62.51|61.71|62.56|61.76|62.5|61.7|15
1653614930000|2022-05-27 01:28:50|62.52|61.72|62.54|61.74|62.54|61.74|62.5|61.7|8
1653614940000|2022-05-27 01:29:00|62.55|61.75|62.57|61.77|62.57|61.77|62.52|61.72|16
1653614950000|2022-05-27 01:29:10|62.58|61.78|62.59|61.79|62.64|61.84|62.57|61.77|11
1653614960000|2022-05-27 01:29:20|62.61|61.81|62.6|61.8|62.66|61.86|62.6|61.8|20
1653614970000|2022-05-27 01:29:30|62.61|61.81|62.59|61.79|62.62|61.82|62.59|61.79|9
1653614980000|2022-05-27 01:29:40|62.58|61.78|62.51|61.71|62.58|61.78|62.5|61.7|13
1653614990000|2022-05-27 01:29:50|62.5|61.7|62.49|61.69|62.51|61.71|62.48|61.68|9
1653615000000|2022-05-27 01:30:00|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|2
1653615010000|2022-05-27 01:30:10|62.5|61.7|62.56|61.76|62.57|61.77|62.5|61.7|18
1653615020000|2022-05-27 01:30:20|62.57|61.77|62.59|61.79|62.59|61.79|62.56|61.76|20
1653615030000|2022-05-27 01:30:30|62.58|61.78|62.6|61.8|62.61|61.81|62.57|61.77|10
1653615040000|2022-05-27 01:30:40|62.59|61.79|62.55|61.75|62.61|61.81|62.51|61.71|19
1653615050000|2022-05-27 01:30:50|62.56|61.76|62.59|61.79|62.59|61.79|62.56|61.76|10
1653615060000|2022-05-27 01:31:00|62.58|61.78|62.65|61.85|62.66|61.86|62.57|61.77|13
1653615070000|2022-05-27 01:31:10|62.66|61.86|62.69|61.89|62.7|61.9|62.63|61.83|25
1653615080000|2022-05-27 01:31:20|62.68|61.88|62.69|61.89|62.69|61.89|62.66|61.86|16
1653615090000|2022-05-27 01:31:30|62.67|61.87|62.66|61.86|62.69|61.89|62.66|61.86|11
1653615100000|2022-05-27 01:31:40|62.67|61.87|62.7|61.9|62.7|61.9|62.67|61.87|12
1653615110000|2022-05-27 01:31:50|62.69|61.89|62.75|61.95|62.75|61.95|62.69|61.89|14
1653615120000|2022-05-27 01:32:00|62.76|61.96|62.75|61.95|62.76|61.96|62.74|61.94|10
1653615130000|2022-05-27 01:32:10|62.74|61.94|62.71|61.91|62.74|61.94|62.68|61.88|20
1653615140000|2022-05-27 01:32:20|62.72|61.92|62.76|61.96|62.77|61.97|62.7|61.9|17
1653615150000|2022-05-27 01:32:30|62.75|61.95|62.76|61.96|62.77|61.97|62.72|61.92|17
1653615160000|2022-05-27 01:32:40|62.75|61.95|62.71|61.91|62.75|61.95|62.69|61.89|15
1653615170000|2022-05-27 01:32:50|62.72|61.92|62.68|61.88|62.72|61.92|62.67|61.87|15
1653615180000|2022-05-27 01:33:00|62.69|61.89|62.71|61.91|62.72|61.92|62.67|61.87|15
1653615190000|2022-05-27 01:33:10|62.72|61.92|62.69|61.89|62.72|61.92|62.69|61.89|11
1653615200000|2022-05-27 01:33:20|62.7|61.9|62.63|61.83|62.7|61.9|62.63|61.83|14
1653615210000|2022-05-27 01:33:30|62.62|61.82|62.62|61.82|62.64|61.84|62.6|61.8|16
1653615220000|2022-05-27 01:33:40|62.61|61.81|62.68|61.88|62.68|61.88|62.61|61.81|14
1653615230000|2022-05-27 01:33:50|62.67|61.87|62.67|61.87|62.69|61.89|62.66|61.86|11
1653615240000|2022-05-27 01:34:00|62.66|61.86|62.68|61.88|62.69|61.89|62.64|61.84|13
1653615250000|2022-05-27 01:34:10|62.67|61.87|62.68|61.88|62.69|61.89|62.67|61.87|7
1653615260000|2022-05-27 01:34:20|62.67|61.87|62.67|61.87|62.68|61.88|62.64|61.84|19
1653615270000|2022-05-27 01:34:30|62.68|61.88|62.68|61.88|62.68|61.88|62.66|61.86|13
1653615280000|2022-05-27 01:34:40|62.67|61.87|62.62|61.82|62.67|61.87|62.62|61.82|17
1653615290000|2022-05-27 01:34:50|62.61|61.81|62.59|61.79|62.63|61.83|62.58|61.78|12
1653615300000|2022-05-27 01:35:00|62.58|61.78|62.5|61.7|62.59|61.79|62.49|61.69|16
1653615310000|2022-05-27 01:35:10|62.49|61.69|62.52|61.72|62.52|61.72|62.46|61.66|18
1653615320000|2022-05-27 01:35:20|62.55|61.75|62.58|61.78|62.6|61.8|62.55|61.75|15
1653615330000|2022-05-27 01:35:30|62.59|61.79|62.61|61.81|62.62|61.82|62.59|61.79|11
1653615340000|2022-05-27 01:35:40|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|15
1653615350000|2022-05-27 01:35:50|62.61|61.81|62.6|61.8|62.62|61.82|62.59|61.79|9
1653615360000|2022-05-27 01:36:00|62.59|61.79|62.67|61.87|62.67|61.87|62.59|61.79|12
1653615370000|2022-05-27 01:36:10|62.68|61.88|62.67|61.87|62.68|61.88|62.65|61.85|18
1653615380000|2022-05-27 01:36:20|62.65|61.85|62.67|61.87|62.71|61.91|62.65|61.85|17
1653615390000|2022-05-27 01:36:30|62.68|61.88|62.71|61.91|62.71|61.91|62.65|61.85|14
1653615400000|2022-05-27 01:36:40|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|11
1653615410000|2022-05-27 01:36:50|62.7|61.9|62.76|61.96|62.76|61.96|62.7|61.9|21
1653615420000|2022-05-27 01:37:00|62.75|61.95|62.77|61.97|62.78|61.98|62.75|61.95|18
1653615430000|2022-05-27 01:37:10|62.76|61.96|62.76|61.96|62.77|61.97|62.74|61.94|19
1653615440000|2022-05-27 01:37:20|62.77|61.97|62.77|61.97|62.78|61.98|62.76|61.96|5
1653615450000|2022-05-27 01:37:30|62.78|61.98|62.88|62.08|62.88|62.08|62.78|61.98|12
1653615460000|2022-05-27 01:37:40|62.9|62.1|62.88|62.08|62.91|62.11|62.84|62.04|24
1653615470000|2022-05-27 01:37:50|62.89|62.09|62.86|62.06|62.9|62.1|62.86|62.06|14
1653615480000|2022-05-27 01:38:00|62.87|62.07|62.87|62.07|62.89|62.09|62.86|62.06|15
1653615490000|2022-05-27 01:38:10|62.86|62.06|62.89|62.09|62.89|62.09|62.86|62.06|17
1653615500000|2022-05-27 01:38:20|62.9|62.1|62.89|62.09|62.9|62.1|62.87|62.07|16
1653615510000|2022-05-27 01:38:30|62.88|62.08|62.86|62.06|62.89|62.09|62.84|62.04|13
1653615520000|2022-05-27 01:38:40|62.87|62.07|62.86|62.06|62.88|62.08|62.86|62.06|16
1653615530000|2022-05-27 01:38:50|62.85|62.05|62.84|62.04|62.85|62.05|62.8|62|12
1653615540000|2022-05-27 01:39:00|62.81|62.01|62.8|62|62.81|62.01|62.8|62|10
1653615550000|2022-05-27 01:39:10|62.81|62.01|62.85|62.05|62.85|62.05|62.8|62|8
1653615560000|2022-05-27 01:39:20|62.87|62.07|62.81|62.01|62.87|62.07|62.8|62|12
1653615570000|2022-05-27 01:39:30|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653615580000|2022-05-27 01:39:40|62.82|62.02|62.81|62.01|62.82|62.02|62.8|62|7
1653615590000|2022-05-27 01:39:50|62.8|62|62.81|62.01|62.81|62.01|62.8|62|14
1653615600000|2022-05-27 01:40:00|62.8|62|62.87|62.07|62.89|62.09|62.79|61.99|16
1653615610000|2022-05-27 01:40:10|62.86|62.06|62.8|62|62.9|62.1|62.8|62|14
1653615620000|2022-05-27 01:40:20|62.81|62.01|62.82|62.02|62.82|62.02|62.8|62|4
1653615630000|2022-05-27 01:40:30|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1653615640000|2022-05-27 01:40:40|62.82|62.02|62.79|61.99|62.82|62.02|62.77|61.97|17
1653615650000|2022-05-27 01:40:50|62.8|62|62.78|61.98|62.81|62.01|62.78|61.98|15
1653615660000|2022-05-27 01:41:00|62.79|61.99|62.8|62|62.8|62|62.78|61.98|21
1653615670000|2022-05-27 01:41:10|62.81|62.01|62.81|62.01|62.82|62.02|62.8|62|7
1653615680000|2022-05-27 01:41:20|62.8|62|62.79|61.99|62.86|62.06|62.79|61.99|12
1653615690000|2022-05-27 01:41:30|62.78|61.98|62.82|62.02|62.82|62.02|62.78|61.98|8
1653615700000|2022-05-27 01:41:40|62.83|62.03|62.88|62.08|62.89|62.09|62.83|62.03|12
1653615710000|2022-05-27 01:41:50|62.87|62.07|62.92|62.12|62.92|62.12|62.87|62.07|14
1653615720000|2022-05-27 01:42:00|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1653615730000|2022-05-27 01:42:10|62.89|62.09|62.87|62.07|62.9|62.1|62.85|62.05|15
1653615740000|2022-05-27 01:42:20|62.88|62.08|62.88|62.08|62.89|62.09|62.85|62.05|13
1653615750000|2022-05-27 01:42:30|62.9|62.1|62.86|62.06|62.9|62.1|62.83|62.03|23
1653615760000|2022-05-27 01:42:40|62.87|62.07|62.87|62.07|62.89|62.09|62.86|62.06|12
1653615770000|2022-05-27 01:42:50|62.86|62.06|62.87|62.07|62.88|62.08|62.86|62.06|11
1653615780000|2022-05-27 01:43:00|62.88|62.08|62.87|62.07|62.88|62.08|62.86|62.06|10
1653615790000|2022-05-27 01:43:10|62.88|62.08|62.83|62.03|62.88|62.08|62.81|62.01|15
1653615800000|2022-05-27 01:43:20|62.82|62.02|62.89|62.09|62.92|62.12|62.82|62.02|20
1653615810000|2022-05-27 01:43:30|62.88|62.08|62.9|62.1|62.92|62.12|62.88|62.08|11
1653615820000|2022-05-27 01:43:40|62.91|62.11|62.97|62.17|62.97|62.17|62.9|62.1|20
1653615830000|2022-05-27 01:43:50|62.96|62.16|62.96|62.16|62.99|62.19|62.93|62.13|19
1653615840000|2022-05-27 01:44:00|62.97|62.17|62.89|62.09|62.97|62.17|62.88|62.08|11
1653615850000|2022-05-27 01:44:10|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|9
1653615860000|2022-05-27 01:44:20|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|8
1653615870000|2022-05-27 01:44:30|62.91|62.11|62.89|62.09|62.91|62.11|62.87|62.07|15
1653615880000|2022-05-27 01:44:40|62.88|62.08|62.89|62.09|62.9|62.1|62.87|62.07|10
1653615890000|2022-05-27 01:44:50|62.88|62.08|62.88|62.08|62.89|62.09|62.87|62.07|9
1653615900000|2022-05-27 01:45:00|62.87|62.07|62.88|62.08|62.89|62.09|62.81|62.01|22
1653615910000|2022-05-27 01:45:10|62.89|62.09|62.94|62.14|62.94|62.14|62.89|62.09|12
1653615920000|2022-05-27 01:45:20|62.96|62.16|62.88|62.08|62.97|62.17|62.88|62.08|18
1653615930000|2022-05-27 01:45:30|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|11
1653615940000|2022-05-27 01:45:40|62.91|62.11|62.97|62.17|62.97|62.17|62.91|62.11|7
1653615950000|2022-05-27 01:45:50|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|10
1653615960000|2022-05-27 01:46:00|62.92|62.12|62.91|62.11|62.92|62.12|62.89|62.09|13
1653615970000|2022-05-27 01:46:10|62.9|62.1|62.9|62.1|62.93|62.13|62.89|62.09|15
1653615980000|2022-05-27 01:46:20|62.91|62.11|62.92|62.12|62.92|62.12|62.9|62.1|8
1653615990000|2022-05-27 01:46:30|62.93|62.13|62.92|62.12|62.93|62.13|62.9|62.1|18
1653616000000|2022-05-27 01:46:40|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|13
1653616010000|2022-05-27 01:46:50|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|5
1653616020000|2022-05-27 01:47:00|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|7
1653616030000|2022-05-27 01:47:10|62.9|62.1|62.88|62.08|62.9|62.1|62.88|62.08|18
1653616040000|2022-05-27 01:47:20|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|12
1653616050000|2022-05-27 01:47:30|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653616060000|2022-05-27 01:47:40|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|7
1653616070000|2022-05-27 01:47:50|62.91|62.11|62.9|62.1|62.92|62.12|62.89|62.09|12
1653616080000|2022-05-27 01:48:00|62.89|62.09|62.89|62.09|62.9|62.1|62.87|62.07|13
1653616090000|2022-05-27 01:48:10|62.9|62.1|62.83|62.03|62.9|62.1|62.82|62.02|11
1653616100000|2022-05-27 01:48:20|62.84|62.04|62.9|62.1|62.9|62.1|62.8|62|17
1653616110000|2022-05-27 01:48:30|62.92|62.12|62.89|62.09|62.92|62.12|62.88|62.08|21
1653616120000|2022-05-27 01:48:40|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|7
1653616130000|2022-05-27 01:48:50|62.89|62.09|62.9|62.1|62.91|62.11|62.88|62.08|10
1653616140000|2022-05-27 01:49:00|62.89|62.09|62.81|62.01|62.9|62.1|62.81|62.01|21
1653616150000|2022-05-27 01:49:10|62.82|62.02|62.8|62|62.82|62.02|62.79|61.99|10
1653616160000|2022-05-27 01:49:20|62.79|61.99|62.82|62.02|62.83|62.03|62.79|61.99|19
1653616170000|2022-05-27 01:49:30|62.81|62.01|62.71|61.91|62.81|62.01|62.71|61.91|21
1653616180000|2022-05-27 01:49:40|62.7|61.9|62.69|61.89|62.72|61.92|62.69|61.89|13
1653616190000|2022-05-27 01:49:50|62.7|61.9|62.62|61.82|62.7|61.9|62.61|61.81|18
1653616200000|2022-05-27 01:50:00|62.61|61.81|62.61|61.81|62.64|61.84|62.6|61.8|18
1653616210000|2022-05-27 01:50:10|62.62|61.82|62.62|61.82|62.62|61.82|62.6|61.8|13
1653616220000|2022-05-27 01:50:20|62.61|61.81|62.65|61.85|62.67|61.87|62.6|61.8|19
1653616230000|2022-05-27 01:50:30|62.64|61.84|62.62|61.82|62.64|61.84|62.6|61.8|7
1653616240000|2022-05-27 01:50:40|62.63|61.83|62.68|61.88|62.7|61.9|62.63|61.83|17
1653616250000|2022-05-27 01:50:50|62.67|61.87|62.68|61.88|62.7|61.9|62.61|61.81|15
1653616260000|2022-05-27 01:51:00|62.67|61.87|62.69|61.89|62.69|61.89|62.67|61.87|5
1653616270000|2022-05-27 01:51:10|62.7|61.9|62.7|61.9|62.7|61.9|62.68|61.88|14
1653616280000|2022-05-27 01:51:20|62.69|61.89|62.68|61.88|62.7|61.9|62.67|61.87|14
1653616290000|2022-05-27 01:51:30|62.69|61.89|62.68|61.88|62.7|61.9|62.67|61.87|6
1653616300000|2022-05-27 01:51:40|62.69|61.89|62.69|61.89|62.7|61.9|62.67|61.87|14
1653616310000|2022-05-27 01:51:50|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|5
1653616320000|2022-05-27 01:52:00|62.69|61.89|62.64|61.84|62.69|61.89|62.63|61.83|12
1653616330000|2022-05-27 01:52:10|62.63|61.83|62.68|61.88|62.68|61.88|62.62|61.82|19
1653616340000|2022-05-27 01:52:20|62.66|61.86|62.68|61.88|62.69|61.89|62.66|61.86|7
1653616350000|2022-05-27 01:52:30|62.67|61.87|62.68|61.88|62.69|61.89|62.67|61.87|12
1653616360000|2022-05-27 01:52:40|62.69|61.89|62.67|61.87|62.69|61.89|62.67|61.87|9
1653616370000|2022-05-27 01:52:50|62.68|61.88|62.67|61.87|62.68|61.88|62.67|61.87|8
1653616380000|2022-05-27 01:53:00|62.68|61.88|62.67|61.87|62.68|61.88|62.67|61.87|8
1653616390000|2022-05-27 01:53:10|62.68|61.88|62.69|61.89|62.69|61.89|62.67|61.87|6
1653616400000|2022-05-27 01:53:20|62.68|61.88|62.68|61.88|62.68|61.88|62.67|61.87|3
1653616410000|2022-05-27 01:53:30|62.67|61.87|62.63|61.83|62.67|61.87|62.63|61.83|12
1653616420000|2022-05-27 01:53:40|62.64|61.84|62.65|61.85|62.65|61.85|62.62|61.82|13
1653616430000|2022-05-27 01:53:50|62.64|61.84|62.63|61.83|62.64|61.84|62.62|61.82|4
1653616440000|2022-05-27 01:54:00|62.65|61.85|62.64|61.84|62.67|61.87|62.64|61.84|6
1653616450000|2022-05-27 01:54:10|62.63|61.83|62.58|61.78|62.65|61.85|62.58|61.78|17
1653616460000|2022-05-27 01:54:20|62.53|61.73|62.48|61.68|62.54|61.74|62.48|61.68|24
1653616470000|2022-05-27 01:54:30|62.49|61.69|62.45|61.65|62.49|61.69|62.44|61.64|12
1653616480000|2022-05-27 01:54:40|62.44|61.64|62.43|61.63|62.45|61.65|62.41|61.61|17
1653616490000|2022-05-27 01:54:50|62.44|61.64|62.48|61.68|62.48|61.68|62.44|61.64|16
1653616500000|2022-05-27 01:55:00|62.47|61.67|62.39|61.59|62.47|61.67|62.39|61.59|11
1653616510000|2022-05-27 01:55:10|62.38|61.58|62.38|61.58|62.4|61.6|62.36|61.56|23
1653616520000|2022-05-27 01:55:20|62.37|61.57|62.32|61.52|62.38|61.58|62.29|61.49|22
1653616530000|2022-05-27 01:55:30|62.31|61.51|62.28|61.48|62.32|61.52|62.28|61.48|14
1653616540000|2022-05-27 01:55:40|62.27|61.47|62.23|61.43|62.28|61.48|62.22|61.42|17
1653616550000|2022-05-27 01:55:50|62.21|61.41|62.2|61.4|62.23|61.43|62.19|61.39|5
1653616560000|2022-05-27 01:56:00|62.19|61.39|62.18|61.38|62.2|61.4|62.18|61.38|8
1653616570000|2022-05-27 01:56:10|62.19|61.39|62.18|61.38|62.2|61.4|62.17|61.37|8
1653616580000|2022-05-27 01:56:20|62.17|61.37|62.17|61.37|62.18|61.38|62.17|61.37|5
1653616590000|2022-05-27 01:56:30|62.18|61.38|62.12|61.32|62.18|61.38|62.12|61.32|12
1653616600000|2022-05-27 01:56:40|62.13|61.33|62.17|61.37|62.18|61.38|62.12|61.32|14
1653616610000|2022-05-27 01:56:50|62.16|61.36|62.13|61.33|62.17|61.37|62.12|61.32|9
1653616620000|2022-05-27 01:57:00|62.12|61.32|62.18|61.38|62.18|61.38|62.12|61.32|18
1653616630000|2022-05-27 01:57:10|62.17|61.37|62.19|61.39|62.19|61.39|62.17|61.37|7
1653616640000|2022-05-27 01:57:20|62.18|61.38|62.18|61.38|62.18|61.38|62.17|61.37|5
1653616650000|2022-05-27 01:57:30|62.17|61.37|62.14|61.34|62.18|61.38|62.13|61.33|6
1653616660000|2022-05-27 01:57:40|62.12|61.32|62.1|61.3|62.14|61.34|62.09|61.29|18
1653616670000|2022-05-27 01:57:50|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|8
1653616680000|2022-05-27 01:58:00|62.11|61.31|61.99|61.19|62.11|61.31|61.98|61.18|17
1653616690000|2022-05-27 01:58:10|61.98|61.18|61.96|61.16|61.99|61.19|61.92|61.12|20
1653616700000|2022-05-27 01:58:20|61.95|61.15|61.91|61.11|61.95|61.15|61.89|61.09|14
1653616710000|2022-05-27 01:58:30|61.92|61.12|61.89|61.09|61.92|61.12|61.87|61.07|8
1653616720000|2022-05-27 01:58:40|61.9|61.1|61.91|61.11|61.91|61.11|61.83|61.03|17
1653616730000|2022-05-27 01:58:50|61.92|61.12|61.92|61.12|61.96|61.16|61.91|61.11|19
1653616740000|2022-05-27 01:59:00|61.91|61.11|61.9|61.1|61.94|61.14|61.89|61.09|21
1653616750000|2022-05-27 01:59:10|61.89|61.09|61.78|60.98|61.91|61.11|61.78|60.98|20
1653616760000|2022-05-27 01:59:20|61.8|61|61.91|61.11|61.91|61.11|61.8|61|20
1653616770000|2022-05-27 01:59:30|61.88|61.08|61.91|61.11|61.91|61.11|61.88|61.08|11
1653616780000|2022-05-27 01:59:40|61.9|61.1|61.92|61.12|61.92|61.12|61.89|61.09|11
1653616790000|2022-05-27 01:59:50|61.91|61.11|61.93|61.13|61.97|61.17|61.91|61.11|12
1653616800000|2022-05-27 02:00:00|61.92|61.12|61.82|61.02|61.92|61.12|61.81|61.01|19
1653616810000|2022-05-27 02:00:10|61.83|61.03|61.79|60.99|61.84|61.04|61.79|60.99|14
1653616820000|2022-05-27 02:00:20|61.77|60.97|61.74|60.94|61.78|60.98|61.7|60.9|20
1653616830000|2022-05-27 02:00:30|61.72|60.92|61.78|60.98|61.8|61|61.72|60.92|17
1653616840000|2022-05-27 02:00:40|61.77|60.97|61.79|60.99|61.79|60.99|61.77|60.97|20
1653616850000|2022-05-27 02:00:50|61.78|60.98|61.78|60.98|61.79|60.99|61.72|60.92|19
1653616860000|2022-05-27 02:01:00|61.79|60.99|61.83|61.03|61.84|61.04|61.73|60.93|17
1653616870000|2022-05-27 02:01:10|61.82|61.02|61.93|61.13|61.94|61.14|61.81|61.01|23
1653616880000|2022-05-27 02:01:20|61.92|61.12|61.98|61.18|61.98|61.18|61.91|61.11|21
1653616890000|2022-05-27 02:01:30|61.94|61.14|61.89|61.09|61.94|61.14|61.87|61.07|23
1653616900000|2022-05-27 02:01:40|61.9|61.1|61.81|61.01|61.9|61.1|61.8|61|18
1653616910000|2022-05-27 02:01:50|61.8|61|61.8|61|61.82|61.02|61.77|60.97|20
1653616920000|2022-05-27 02:02:00|61.79|60.99|61.72|60.92|61.8|61|61.71|60.91|19
1653616930000|2022-05-27 02:02:10|61.74|60.94|61.72|60.92|61.81|61.01|61.72|60.92|19
1653616940000|2022-05-27 02:02:20|61.74|60.94|61.55|60.75|61.74|60.94|61.5|60.7|25
1653616950000|2022-05-27 02:02:30|61.54|60.74|61.59|60.79|61.6|60.8|61.52|60.72|26
1653616960000|2022-05-27 02:02:40|61.58|60.78|61.59|60.79|61.59|60.79|61.54|60.74|23
1653616970000|2022-05-27 02:02:50|61.58|60.78|61.58|60.78|61.6|60.8|61.57|60.77|17
1653616980000|2022-05-27 02:03:00|61.59|60.79|61.6|60.8|61.6|60.8|61.56|60.76|17
1653616990000|2022-05-27 02:03:10|61.61|60.81|61.61|60.81|61.62|60.82|61.6|60.8|13
1653617000000|2022-05-27 02:03:20|61.62|60.82|61.76|60.96|61.76|60.96|61.6|60.8|24
1653617010000|2022-05-27 02:03:30|61.77|60.97|61.77|60.97|61.8|61|61.7|60.9|23
1653617020000|2022-05-27 02:03:40|61.76|60.96|61.7|60.9|61.8|61|61.7|60.9|20
1653617030000|2022-05-27 02:03:50|61.72|60.92|61.71|60.91|61.73|60.93|61.68|60.88|21
1653617040000|2022-05-27 02:04:00|61.7|60.9|61.6|60.8|61.71|60.91|61.59|60.79|20
1653617050000|2022-05-27 02:04:10|61.59|60.79|61.64|60.84|61.64|60.84|61.59|60.79|22
1653617060000|2022-05-27 02:04:20|61.63|60.83|61.67|60.87|61.67|60.87|61.62|60.82|15
1653617070000|2022-05-27 02:04:30|61.68|60.88|61.61|60.81|61.71|60.91|61.61|60.81|18
1653617080000|2022-05-27 02:04:40|61.6|60.8|61.62|60.82|61.63|60.83|61.6|60.8|19
1653617090000|2022-05-27 02:04:50|61.61|60.81|61.6|60.8|61.62|60.82|61.59|60.79|15
1653617100000|2022-05-27 02:05:00|61.61|60.81|61.62|60.82|61.66|60.86|61.6|60.8|17
1653617110000|2022-05-27 02:05:10|61.63|60.83|61.6|60.8|61.63|60.83|61.6|60.8|13
1653617120000|2022-05-27 02:05:20|61.61|60.81|61.68|60.88|61.68|60.88|61.6|60.8|12
1653617130000|2022-05-27 02:05:30|61.69|60.89|61.69|60.89|61.71|60.91|61.68|60.88|12
1653617140000|2022-05-27 02:05:40|61.68|60.88|61.7|60.9|61.7|60.9|61.68|60.88|12
1653617150000|2022-05-27 02:05:50|61.69|60.89|61.7|60.9|61.71|60.91|61.69|60.89|6
1653617160000|2022-05-27 02:06:00|61.69|60.89|61.76|60.96|61.77|60.97|61.69|60.89|14
1653617170000|2022-05-27 02:06:10|61.77|60.97|61.71|60.91|61.78|60.98|61.7|60.9|17
1653617180000|2022-05-27 02:06:20|61.7|60.9|61.79|60.99|61.8|61|61.7|60.9|15
1653617190000|2022-05-27 02:06:30|61.78|60.98|61.9|61.1|61.9|61.1|61.78|60.98|18
1653617200000|2022-05-27 02:06:40|61.89|61.09|61.91|61.11|61.95|61.15|61.86|61.06|22
1653617210000|2022-05-27 02:06:50|61.9|61.1|61.9|61.1|61.93|61.13|61.9|61.1|19
1653617220000|2022-05-27 02:07:00|61.91|61.11|61.98|61.18|61.99|61.19|61.89|61.09|17
1653617230000|2022-05-27 02:07:10|61.99|61.19|61.96|61.16|62.01|61.21|61.95|61.15|15
1653617240000|2022-05-27 02:07:20|61.97|61.17|61.97|61.17|62|61.2|61.93|61.13|23
1653617250000|2022-05-27 02:07:30|61.98|61.18|61.92|61.12|61.99|61.19|61.88|61.08|28
1653617260000|2022-05-27 02:07:40|61.89|61.09|61.85|61.05|61.93|61.13|61.85|61.05|24
1653617270000|2022-05-27 02:07:50|61.86|61.06|61.83|61.03|61.86|61.06|61.8|61|17
1653617280000|2022-05-27 02:08:00|61.82|61.02|61.78|60.98|61.82|61.02|61.77|60.97|23
1653617290000|2022-05-27 02:08:10|61.8|61|61.81|61.01|61.82|61.02|61.79|60.99|15
1653617300000|2022-05-27 02:08:20|61.82|61.02|61.88|61.08|61.88|61.08|61.8|61|26
1653617310000|2022-05-27 02:08:30|61.87|61.07|61.89|61.09|61.9|61.1|61.87|61.07|17
1653617320000|2022-05-27 02:08:40|61.9|61.1|61.93|61.13|62|61.2|61.89|61.09|22
1653617330000|2022-05-27 02:08:50|61.92|61.12|61.89|61.09|61.94|61.14|61.88|61.08|21
1653617340000|2022-05-27 02:09:00|61.91|61.11|61.9|61.1|61.98|61.18|61.89|61.09|26
1653617350000|2022-05-27 02:09:10|61.93|61.13|61.92|61.12|61.94|61.14|61.91|61.11|13
1653617360000|2022-05-27 02:09:20|61.93|61.13|61.91|61.11|61.93|61.13|61.88|61.08|18
1653617370000|2022-05-27 02:09:30|61.92|61.12|61.89|61.09|61.92|61.12|61.88|61.08|25
1653617380000|2022-05-27 02:09:40|61.88|61.08|61.91|61.11|61.92|61.12|61.88|61.08|7
1653617390000|2022-05-27 02:09:50|61.9|61.1|61.93|61.13|61.94|61.14|61.9|61.1|16
1653617400000|2022-05-27 02:10:00|61.94|61.14|61.98|61.18|61.99|61.19|61.93|61.13|16
1653617410000|2022-05-27 02:10:10|61.99|61.19|61.97|61.17|61.99|61.19|61.95|61.15|18
1653617420000|2022-05-27 02:10:20|61.98|61.18|61.92|61.12|61.99|61.19|61.92|61.12|20
1653617430000|2022-05-27 02:10:30|61.91|61.11|61.92|61.12|61.93|61.13|61.89|61.09|24
1653617440000|2022-05-27 02:10:40|61.93|61.13|61.92|61.12|61.94|61.14|61.9|61.1|22
1653617450000|2022-05-27 02:10:50|61.91|61.11|61.91|61.11|61.92|61.12|61.89|61.09|20
1653617460000|2022-05-27 02:11:00|61.92|61.12|61.82|61.02|61.92|61.12|61.81|61.01|18
1653617470000|2022-05-27 02:11:10|61.83|61.03|61.84|61.04|61.84|61.04|61.79|60.99|22
1653617480000|2022-05-27 02:11:20|61.82|61.02|61.92|61.12|61.92|61.12|61.8|61|20
1653617490000|2022-05-27 02:11:30|61.93|61.13|61.98|61.18|62|61.2|61.9|61.1|20
1653617500000|2022-05-27 02:11:40|61.97|61.17|61.91|61.11|61.97|61.17|61.91|61.11|14
1653617510000|2022-05-27 02:11:50|61.92|61.12|61.92|61.12|61.98|61.18|61.89|61.09|20
1653617520000|2022-05-27 02:12:00|61.91|61.11|61.84|61.04|61.93|61.13|61.8|61|29
1653617530000|2022-05-27 02:12:10|61.83|61.03|61.89|61.09|61.9|61.1|61.81|61.01|22
1653617540000|2022-05-27 02:12:20|61.88|61.08|61.81|61.01|61.88|61.08|61.8|61|25
1653617550000|2022-05-27 02:12:30|61.8|61|61.79|60.99|61.88|61.08|61.79|60.99|20
1653617560000|2022-05-27 02:12:40|61.8|61|61.8|61|61.82|61.02|61.76|60.96|15
1653617570000|2022-05-27 02:12:50|61.81|61.01|61.8|61|61.82|61.02|61.78|60.98|26
1653617580000|2022-05-27 02:13:00|61.79|60.99|61.74|60.94|61.81|61.01|61.72|60.92|21
1653617590000|2022-05-27 02:13:10|61.78|60.98|61.83|61.03|61.83|61.03|61.78|60.98|22
1653617600000|2022-05-27 02:13:20|61.82|61.02|61.9|61.1|61.9|61.1|61.82|61.02|19
1653617610000|2022-05-27 02:13:30|61.89|61.09|61.88|61.08|61.9|61.1|61.88|61.08|16
1653617620000|2022-05-27 02:13:40|61.89|61.09|61.81|61.01|61.89|61.09|61.8|61|15
1653617630000|2022-05-27 02:13:50|61.82|61.02|61.79|60.99|61.82|61.02|61.78|60.98|18
1653617640000|2022-05-27 02:14:00|61.8|61|61.74|60.94|61.8|61|61.72|60.92|24
1653617650000|2022-05-27 02:14:10|61.73|60.93|61.71|60.91|61.73|60.93|61.71|60.91|20
1653617660000|2022-05-27 02:14:20|61.69|60.89|61.63|60.83|61.69|60.89|61.61|60.81|18
1653617670000|2022-05-27 02:14:30|61.64|60.84|61.7|60.9|61.71|60.91|61.63|60.83|23
1653617680000|2022-05-27 02:14:40|61.69|60.89|61.69|60.89|61.7|60.9|61.67|60.87|16
1653617690000|2022-05-27 02:14:50|61.7|60.9|61.7|60.9|61.7|60.9|61.66|60.86|21
1653617700000|2022-05-27 02:15:00|61.69|60.89|61.62|60.82|61.7|60.9|61.62|60.82|13
1653617710000|2022-05-27 02:15:10|61.63|60.83|61.63|60.83|61.65|60.85|61.62|60.82|20
1653617720000|2022-05-27 02:15:20|61.62|60.82|61.61|60.81|61.65|60.85|61.61|60.81|24
1653617730000|2022-05-27 02:15:30|61.6|60.8|61.53|60.73|61.63|60.83|61.51|60.71|23
1653617740000|2022-05-27 02:15:40|61.52|60.72|61.51|60.71|61.55|60.75|61.51|60.71|25
1653617750000|2022-05-27 02:15:50|61.52|60.72|61.59|60.79|61.59|60.79|61.46|60.66|26
1653617760000|2022-05-27 02:16:00|61.58|60.78|61.61|60.81|61.62|60.82|61.58|60.78|16
1653617770000|2022-05-27 02:16:10|61.6|60.8|61.64|60.84|61.65|60.85|61.6|60.8|17
1653617780000|2022-05-27 02:16:20|61.63|60.83|61.64|60.84|61.69|60.89|61.63|60.83|20
1653617790000|2022-05-27 02:16:30|61.65|60.85|61.64|60.84|61.65|60.85|61.63|60.83|17
1653617800000|2022-05-27 02:16:40|61.63|60.83|61.61|60.81|61.67|60.87|61.61|60.81|20
1653617810000|2022-05-27 02:16:50|61.62|60.82|61.69|60.89|61.69|60.89|61.61|60.81|20
1653617820000|2022-05-27 02:17:00|61.68|60.88|61.69|60.89|61.7|60.9|61.67|60.87|16
1653617830000|2022-05-27 02:17:10|61.68|60.88|61.7|60.9|61.7|60.9|61.68|60.88|13
1653617840000|2022-05-27 02:17:20|61.71|60.91|61.7|60.9|61.72|60.92|61.69|60.89|17
1653617850000|2022-05-27 02:17:30|61.71|60.91|61.78|60.98|61.78|60.98|61.7|60.9|18
1653617860000|2022-05-27 02:17:40|61.79|60.99|61.79|60.99|61.8|61|61.78|60.98|14
1653617870000|2022-05-27 02:17:50|61.8|61|61.77|60.97|61.82|61.02|61.77|60.97|12
1653617880000|2022-05-27 02:18:00|61.78|60.98|61.78|60.98|61.79|60.99|61.71|60.91|24
1653617890000|2022-05-27 02:18:10|61.79|60.99|61.72|60.92|61.79|60.99|61.72|60.92|12
1653617900000|2022-05-27 02:18:20|61.73|60.93|61.78|60.98|61.79|60.99|61.73|60.93|9
1653617910000|2022-05-27 02:18:30|61.79|60.99|61.79|60.99|61.8|61|61.77|60.97|13
1653617920000|2022-05-27 02:18:40|61.8|61|61.82|61.02|61.82|61.02|61.79|60.99|12
1653617930000|2022-05-27 02:18:50|61.81|61.01|61.79|60.99|61.82|61.02|61.79|60.99|5
1653617940000|2022-05-27 02:19:00|61.8|61|61.8|61|61.81|61.01|61.77|60.97|21
1653617950000|2022-05-27 02:19:10|61.79|60.99|61.72|60.92|61.81|61.01|61.71|60.91|18
1653617960000|2022-05-27 02:19:20|61.71|60.91|61.73|60.93|61.73|60.93|61.71|60.91|15
1653617970000|2022-05-27 02:19:30|61.74|60.94|61.79|60.99|61.79|60.99|61.72|60.92|16
1653617980000|2022-05-27 02:19:40|61.78|60.98|61.82|61.02|61.86|61.06|61.78|60.98|14
1653617990000|2022-05-27 02:19:50|61.84|61.04|61.87|61.07|61.91|61.11|61.84|61.04|14
1653618000000|2022-05-27 02:20:00|61.88|61.08|61.86|61.06|61.88|61.08|61.81|61.01|20
1653618010000|2022-05-27 02:20:10|61.87|61.07|61.88|61.08|61.88|61.08|61.83|61.03|14
1653618020000|2022-05-27 02:20:20|61.89|61.09|61.92|61.12|61.92|61.12|61.88|61.08|16
1653618030000|2022-05-27 02:20:30|61.91|61.11|61.98|61.18|61.98|61.18|61.91|61.11|15
1653618040000|2022-05-27 02:20:40|61.99|61.19|62.13|61.33|62.14|61.34|61.99|61.19|13
1653618050000|2022-05-27 02:20:50|62.16|61.36|62.19|61.39|62.22|61.42|62.11|61.31|22
1653618060000|2022-05-27 02:21:00|62.21|61.41|62.22|61.42|62.22|61.42|62.15|61.35|19
1653618070000|2022-05-27 02:21:10|62.23|61.43|62.21|61.41|62.26|61.46|62.2|61.4|23
1653618080000|2022-05-27 02:21:20|62.22|61.42|62.23|61.43|62.23|61.43|62.2|61.4|21
1653618090000|2022-05-27 02:21:30|62.22|61.42|62.3|61.5|62.31|61.51|62.22|61.42|25
1653618100000|2022-05-27 02:21:40|62.31|61.51|62.47|61.67|62.47|61.67|62.31|61.51|17
1653618110000|2022-05-27 02:21:50|62.49|61.69|62.59|61.79|62.59|61.79|62.49|61.69|22
1653618120000|2022-05-27 02:22:00|62.61|61.81|62.48|61.68|62.61|61.81|62.47|61.67|24
1653618130000|2022-05-27 02:22:10|62.47|61.67|62.53|61.73|62.53|61.73|62.47|61.67|20
1653618140000|2022-05-27 02:22:20|62.52|61.72|62.5|61.7|62.53|61.73|62.47|61.67|26
1653618150000|2022-05-27 02:22:30|62.45|61.65|62.56|61.76|62.56|61.76|62.41|61.61|25
1653618160000|2022-05-27 02:22:40|62.57|61.77|62.57|61.77|62.62|61.82|62.54|61.74|21
1653618170000|2022-05-27 02:22:50|62.58|61.78|62.62|61.82|62.62|61.82|62.57|61.77|19
1653618180000|2022-05-27 02:23:00|62.58|61.78|62.52|61.72|62.6|61.8|62.52|61.72|20
1653618190000|2022-05-27 02:23:10|62.51|61.71|62.54|61.74|62.54|61.74|62.47|61.67|20
1653618200000|2022-05-27 02:23:20|62.53|61.73|62.6|61.8|62.61|61.81|62.53|61.73|12
1653618210000|2022-05-27 02:23:30|62.59|61.79|62.57|61.77|62.6|61.8|62.52|61.72|25
1653618220000|2022-05-27 02:23:40|62.55|61.75|62.59|61.79|62.61|61.81|62.55|61.75|13
1653618230000|2022-05-27 02:23:50|62.6|61.8|62.67|61.87|62.69|61.89|62.58|61.78|15
1653618240000|2022-05-27 02:24:00|62.69|61.89|62.62|61.82|62.7|61.9|62.6|61.8|26
1653618250000|2022-05-27 02:24:10|62.61|61.81|62.63|61.83|62.68|61.88|62.61|61.81|21
1653618260000|2022-05-27 02:24:20|62.64|61.84|62.7|61.9|62.7|61.9|62.62|61.82|22
1653618270000|2022-05-27 02:24:30|62.71|61.91|62.7|61.9|62.71|61.91|62.68|61.88|19
1653618280000|2022-05-27 02:24:40|62.67|61.87|62.52|61.72|62.67|61.87|62.51|61.71|26
1653618290000|2022-05-27 02:24:50|62.53|61.73|62.62|61.82|62.62|61.82|62.53|61.73|22
1653618300000|2022-05-27 02:25:00|62.63|61.83|62.61|61.81|62.67|61.87|62.61|61.81|21
1653618310000|2022-05-27 02:25:10|62.62|61.82|62.6|61.8|62.62|61.82|62.59|61.79|16
1653618320000|2022-05-27 02:25:20|62.59|61.79|62.6|61.8|62.63|61.83|62.59|61.79|13
1653618330000|2022-05-27 02:25:30|62.62|61.82|62.55|61.75|62.62|61.82|62.55|61.75|24
1653618340000|2022-05-27 02:25:40|62.58|61.78|62.49|61.69|62.59|61.79|62.49|61.69|20
1653618350000|2022-05-27 02:25:50|62.48|61.68|62.42|61.62|62.49|61.69|62.38|61.58|25
1653618360000|2022-05-27 02:26:00|62.41|61.61|62.42|61.62|62.43|61.63|62.4|61.6|18
1653618370000|2022-05-27 02:26:10|62.41|61.61|62.47|61.67|62.49|61.69|62.38|61.58|22
1653618380000|2022-05-27 02:26:20|62.48|61.68|62.43|61.63|62.51|61.71|62.4|61.6|19
1653618390000|2022-05-27 02:26:30|62.41|61.61|62.49|61.69|62.51|61.71|62.41|61.61|17
1653618400000|2022-05-27 02:26:40|62.48|61.68|62.42|61.62|62.5|61.7|62.41|61.61|17
1653618410000|2022-05-27 02:26:50|62.41|61.61|62.41|61.61|62.43|61.63|62.39|61.59|12
1653618420000|2022-05-27 02:27:00|62.4|61.6|62.32|61.52|62.41|61.61|62.32|61.52|14
1653618430000|2022-05-27 02:27:10|62.33|61.53|62.41|61.61|62.41|61.61|62.32|61.52|14
1653618440000|2022-05-27 02:27:20|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|20
1653618450000|2022-05-27 02:27:30|62.4|61.6|62.41|61.61|62.42|61.62|62.4|61.6|11
1653618460000|2022-05-27 02:27:40|62.4|61.6|62.39|61.59|62.41|61.61|62.39|61.59|18
1653618470000|2022-05-27 02:27:50|62.4|61.6|62.41|61.61|62.42|61.62|62.4|61.6|19
1653618480000|2022-05-27 02:28:00|62.4|61.6|62.39|61.59|62.41|61.61|62.35|61.55|17
1653618490000|2022-05-27 02:28:10|62.38|61.58|62.38|61.58|62.39|61.59|62.34|61.54|14
1653618500000|2022-05-27 02:28:20|62.37|61.57|62.33|61.53|62.39|61.59|62.31|61.51|18
1653618510000|2022-05-27 02:28:30|62.35|61.55|62.34|61.54|62.36|61.56|62.33|61.53|11
1653618520000|2022-05-27 02:28:40|62.35|61.55|62.53|61.73|62.54|61.74|62.35|61.55|22
1653618530000|2022-05-27 02:28:50|62.52|61.72|62.52|61.72|62.57|61.77|62.52|61.72|17
1653618540000|2022-05-27 02:29:00|62.53|61.73|62.49|61.69|62.54|61.74|62.47|61.67|19
1653618550000|2022-05-27 02:29:10|62.5|61.7|62.48|61.68|62.5|61.7|62.43|61.63|14
1653618560000|2022-05-27 02:29:20|62.49|61.69|62.43|61.63|62.49|61.69|62.42|61.62|14
1653618570000|2022-05-27 02:29:30|62.44|61.64|62.44|61.64|62.51|61.71|62.42|61.62|18
1653618580000|2022-05-27 02:29:40|62.46|61.66|62.51|61.71|62.53|61.73|62.46|61.66|13
1653618590000|2022-05-27 02:29:50|62.52|61.72|62.44|61.64|62.52|61.72|62.43|61.63|14
1653618600000|2022-05-27 02:30:00|62.43|61.63|62.41|61.61|62.43|61.63|62.41|61.61|13
1653618610000|2022-05-27 02:30:10|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|2
1653618620000|2022-05-27 02:30:20|62.42|61.62|62.41|61.61|62.42|61.62|62.4|61.6|16
1653618630000|2022-05-27 02:30:30|62.42|61.62|62.42|61.62|62.43|61.63|62.4|61.6|7
1653618640000|2022-05-27 02:30:40|62.41|61.61|62.42|61.62|62.42|61.62|62.4|61.6|21
1653618650000|2022-05-27 02:30:50|62.43|61.63|62.42|61.62|62.44|61.64|62.41|61.61|14
1653618660000|2022-05-27 02:31:00|62.41|61.61|62.41|61.61|62.42|61.62|62.38|61.58|18
1653618670000|2022-05-27 02:31:10|62.4|61.6|62.4|61.6|62.41|61.61|62.38|61.58|15
1653618680000|2022-05-27 02:31:20|62.41|61.61|62.43|61.63|62.43|61.63|62.39|61.59|14
1653618690000|2022-05-27 02:31:30|62.44|61.64|62.47|61.67|62.48|61.68|62.44|61.64|13
1653618700000|2022-05-27 02:31:40|62.44|61.64|62.41|61.61|62.47|61.67|62.41|61.61|18
1653618710000|2022-05-27 02:31:50|62.4|61.6|62.33|61.53|62.41|61.61|62.32|61.52|20
1653618720000|2022-05-27 02:32:00|62.34|61.54|62.34|61.54|62.4|61.6|62.31|61.51|22
1653618730000|2022-05-27 02:32:10|62.33|61.53|62.39|61.59|62.4|61.6|62.33|61.53|14
1653618740000|2022-05-27 02:32:20|62.4|61.6|62.34|61.54|62.4|61.6|62.34|61.54|7
1653618750000|2022-05-27 02:32:30|62.36|61.56|62.4|61.6|62.4|61.6|62.33|61.53|21
1653618760000|2022-05-27 02:32:40|62.39|61.59|62.35|61.55|62.39|61.59|62.34|61.54|17
1653618770000|2022-05-27 02:32:50|62.36|61.56|62.41|61.61|62.42|61.62|62.36|61.56|14
1653618780000|2022-05-27 02:33:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|2
1653618790000|2022-05-27 02:33:10|62.4|61.6|62.35|61.55|62.4|61.6|62.33|61.53|26
1653618800000|2022-05-27 02:33:20|62.34|61.54|62.38|61.58|62.39|61.59|62.34|61.54|13
1653618810000|2022-05-27 02:33:30|62.34|61.54|62.34|61.54|62.36|61.56|62.33|61.53|16
1653618820000|2022-05-27 02:33:40|62.33|61.53|62.29|61.49|62.35|61.55|62.29|61.49|8
1653618830000|2022-05-27 02:33:50|62.28|61.48|62.29|61.49|62.31|61.51|62.28|61.48|7
1653618840000|2022-05-27 02:34:00|62.3|61.5|62.22|61.42|62.3|61.5|62.22|61.42|22
1653618850000|2022-05-27 02:34:10|62.21|61.41|62.3|61.5|62.3|61.5|62.21|61.41|17
1653618860000|2022-05-27 02:34:20|62.29|61.49|62.37|61.57|62.37|61.57|62.26|61.46|15
1653618870000|2022-05-27 02:34:30|62.38|61.58|62.38|61.58|62.39|61.59|62.34|61.54|13
1653618880000|2022-05-27 02:34:40|62.39|61.59|62.31|61.51|62.4|61.6|62.3|61.5|14
1653618890000|2022-05-27 02:34:50|62.3|61.5|62.29|61.49|62.31|61.51|62.29|61.49|8
1653618900000|2022-05-27 02:35:00|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|11
1653618910000|2022-05-27 02:35:10|62.29|61.49|62.3|61.5|62.32|61.52|62.29|61.49|13
1653618920000|2022-05-27 02:35:20|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|15
1653618930000|2022-05-27 02:35:30|62.3|61.5|62.32|61.52|62.33|61.53|62.3|61.5|7
1653618940000|2022-05-27 02:35:40|62.33|61.53|62.38|61.58|62.38|61.58|62.32|61.52|11
1653618950000|2022-05-27 02:35:50|62.37|61.57|62.45|61.65|62.46|61.66|62.37|61.57|23
1653618960000|2022-05-27 02:36:00|62.44|61.64|62.42|61.62|62.45|61.65|62.42|61.62|12
1653618970000|2022-05-27 02:36:10|62.41|61.61|62.4|61.6|62.42|61.62|62.39|61.59|16
1653618980000|2022-05-27 02:36:20|62.41|61.61|62.39|61.59|62.41|61.61|62.38|61.58|17
1653618990000|2022-05-27 02:36:30|62.4|61.6|62.41|61.61|62.41|61.61|62.37|61.57|11
1653619000000|2022-05-27 02:36:40|62.42|61.62|62.42|61.62|62.44|61.64|62.41|61.61|13
1653619010000|2022-05-27 02:36:50|62.44|61.64|62.51|61.71|62.51|61.71|62.41|61.61|19
1653619020000|2022-05-27 02:37:00|62.5|61.7|62.52|61.72|62.57|61.77|62.5|61.7|22
1653619030000|2022-05-27 02:37:10|62.51|61.71|62.51|61.71|62.52|61.72|62.48|61.68|21
1653619040000|2022-05-27 02:37:20|62.48|61.68|62.44|61.64|62.48|61.68|62.43|61.63|20
1653619050000|2022-05-27 02:37:30|62.45|61.65|62.46|61.66|62.52|61.72|62.45|61.65|21
1653619060000|2022-05-27 02:37:40|62.45|61.65|62.45|61.65|62.46|61.66|62.45|61.65|3
1653619070000|2022-05-27 02:37:50|62.44|61.64|62.45|61.65|62.51|61.71|62.42|61.62|16
1653619080000|2022-05-27 02:38:00|62.46|61.66|62.44|61.64|62.46|61.66|62.44|61.64|17
1653619090000|2022-05-27 02:38:10|62.46|61.66|62.5|61.7|62.5|61.7|62.44|61.64|15
1653619100000|2022-05-27 02:38:20|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|7
1653619110000|2022-05-27 02:38:30|62.47|61.67|62.45|61.65|62.47|61.67|62.43|61.63|14
1653619120000|2022-05-27 02:38:40|62.43|61.63|62.43|61.63|62.45|61.65|62.43|61.63|10
1653619130000|2022-05-27 02:38:50|62.45|61.65|62.4|61.6|62.45|61.65|62.39|61.59|19
1653619140000|2022-05-27 02:39:00|62.41|61.61|62.43|61.63|62.44|61.64|62.39|61.59|18
1653619150000|2022-05-27 02:39:10|62.44|61.64|62.45|61.65|62.5|61.7|62.43|61.63|15
1653619160000|2022-05-27 02:39:20|62.43|61.63|62.41|61.61|62.44|61.64|62.4|61.6|25
1653619170000|2022-05-27 02:39:30|62.43|61.63|62.4|61.6|62.43|61.63|62.39|61.59|19
1653619180000|2022-05-27 02:39:40|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|18
1653619190000|2022-05-27 02:39:50|62.41|61.61|62.41|61.61|62.42|61.62|62.37|61.57|19
1653619200000|2022-05-27 02:40:00|62.4|61.6|62.38|61.58|62.41|61.61|62.34|61.54|23
1653619210000|2022-05-27 02:40:10|62.39|61.59|62.34|61.54|62.42|61.62|62.34|61.54|16
1653619220000|2022-05-27 02:40:20|62.33|61.53|62.32|61.52|62.34|61.54|62.32|61.52|14
1653619230000|2022-05-27 02:40:30|62.31|61.51|62.32|61.52|62.33|61.53|62.31|61.51|8
1653619240000|2022-05-27 02:40:40|62.31|61.51|62.32|61.52|62.34|61.54|62.3|61.5|22
1653619250000|2022-05-27 02:40:50|62.31|61.51|62.3|61.5|62.32|61.52|62.3|61.5|12
1653619260000|2022-05-27 02:41:00|62.29|61.49|62.23|61.43|62.33|61.53|62.21|61.41|16
1653619270000|2022-05-27 02:41:10|62.24|61.44|62.32|61.52|62.32|61.52|62.23|61.43|15
1653619280000|2022-05-27 02:41:20|62.3|61.5|62.34|61.54|62.34|61.54|62.3|61.5|19
1653619290000|2022-05-27 02:41:30|62.33|61.53|62.31|61.51|62.34|61.54|62.31|61.51|13
1653619300000|2022-05-27 02:41:40|62.32|61.52|62.32|61.52|62.32|61.52|62.31|61.51|15
1653619310000|2022-05-27 02:41:50|62.33|61.53|62.32|61.52|62.33|61.53|62.31|61.51|10
1653619320000|2022-05-27 02:42:00|62.31|61.51|62.32|61.52|62.33|61.53|62.29|61.49|16
1653619330000|2022-05-27 02:42:10|62.33|61.53|62.32|61.52|62.34|61.54|62.32|61.52|4
1653619340000|2022-05-27 02:42:20|62.33|61.53|62.32|61.52|62.35|61.55|62.32|61.52|8
1653619350000|2022-05-27 02:42:30|62.31|61.51|62.32|61.52|62.33|61.53|62.31|61.51|8
1653619360000|2022-05-27 02:42:40|62.31|61.51|62.33|61.53|62.33|61.53|62.31|61.51|5
1653619370000|2022-05-27 02:42:50|62.34|61.54|62.38|61.58|62.39|61.59|62.34|61.54|7
1653619380000|2022-05-27 02:43:00|62.36|61.56|62.4|61.6|62.4|61.6|62.34|61.54|9
1653619390000|2022-05-27 02:43:10|62.39|61.59|62.33|61.53|62.4|61.6|62.33|61.53|10
1653619400000|2022-05-27 02:43:20|62.34|61.54|62.31|61.51|62.34|61.54|62.3|61.5|20
1653619410000|2022-05-27 02:43:30|62.3|61.5|62.31|61.51|62.33|61.53|62.3|61.5|17
1653619420000|2022-05-27 02:43:40|62.3|61.5|62.34|61.54|62.39|61.59|62.3|61.5|14
1653619430000|2022-05-27 02:43:50|62.35|61.55|62.33|61.53|62.35|61.55|62.33|61.53|9
1653619440000|2022-05-27 02:44:00|62.34|61.54|62.4|61.6|62.4|61.6|62.33|61.53|10
1653619450000|2022-05-27 02:44:10|62.39|61.59|62.32|61.52|62.42|61.62|62.31|61.51|23
1653619460000|2022-05-27 02:44:20|62.33|61.53|62.32|61.52|62.33|61.53|62.32|61.52|10
1653619470000|2022-05-27 02:44:30|62.33|61.53|62.34|61.54|62.34|61.54|62.31|61.51|13
1653619480000|2022-05-27 02:44:40|62.35|61.55|62.41|61.61|62.41|61.61|62.34|61.54|11
1653619490000|2022-05-27 02:44:50|62.39|61.59|62.38|61.58|62.41|61.61|62.37|61.57|15
1653619500000|2022-05-27 02:45:00|62.37|61.57|62.4|61.6|62.41|61.61|62.37|61.57|20
1653619510000|2022-05-27 02:45:10|62.39|61.59|62.31|61.51|62.4|61.6|62.31|61.51|14
1653619520000|2022-05-27 02:45:20|62.32|61.52|62.32|61.52|62.33|61.53|62.3|61.5|22
1653619530000|2022-05-27 02:45:30|62.31|61.51|62.31|61.51|62.33|61.53|62.29|61.49|16
1653619540000|2022-05-27 02:45:40|62.3|61.5|62.26|61.46|62.32|61.52|62.26|61.46|7
1653619550000|2022-05-27 02:45:50|62.25|61.45|62.22|61.42|62.26|61.46|62.21|61.41|26
1653619560000|2022-05-27 02:46:00|62.23|61.43|62.23|61.43|62.24|61.44|62.22|61.42|7
1653619570000|2022-05-27 02:46:10|62.24|61.44|62.21|61.41|62.24|61.44|62.19|61.39|14
1653619580000|2022-05-27 02:46:20|62.2|61.4|62.2|61.4|62.23|61.43|62.2|61.4|11
1653619590000|2022-05-27 02:46:30|62.19|61.39|62.14|61.34|62.21|61.41|62.13|61.33|17
1653619600000|2022-05-27 02:46:40|62.15|61.35|62.13|61.33|62.16|61.36|62.12|61.32|14
1653619610000|2022-05-27 02:46:50|62.12|61.32|62.1|61.3|62.13|61.33|62.1|61.3|13
1653619620000|2022-05-27 02:47:00|62.11|61.31|62.05|61.25|62.11|61.31|62.05|61.25|15
1653619630000|2022-05-27 02:47:10|62.04|61.24|62.04|61.24|62.1|61.3|62.04|61.24|20
1653619640000|2022-05-27 02:47:20|62.03|61.23|62.09|61.29|62.09|61.29|62|61.2|14
1653619650000|2022-05-27 02:47:30|62.1|61.3|62.11|61.31|62.2|61.4|62.09|61.29|20
1653619660000|2022-05-27 02:47:40|62.1|61.3|62.08|61.28|62.12|61.32|62.04|61.24|27
1653619670000|2022-05-27 02:47:50|62.09|61.29|62.1|61.3|62.1|61.3|62.04|61.24|22
1653619680000|2022-05-27 02:48:00|62.11|61.31|62.11|61.31|62.11|61.31|62.08|61.28|18
1653619690000|2022-05-27 02:48:10|62.1|61.3|62.1|61.3|62.13|61.33|62.09|61.29|16
1653619700000|2022-05-27 02:48:20|62.09|61.29|62.09|61.29|62.11|61.31|62.05|61.25|18
1653619710000|2022-05-27 02:48:30|62.08|61.28|62.1|61.3|62.1|61.3|62.08|61.28|16
1653619720000|2022-05-27 02:48:40|62.09|61.29|62.09|61.29|62.11|61.31|62.08|61.28|13
1653619730000|2022-05-27 02:48:50|62.08|61.28|62.09|61.29|62.09|61.29|62.08|61.28|10
1653619740000|2022-05-27 02:49:00|62.08|61.28|62.1|61.3|62.1|61.3|62.07|61.27|15
1653619750000|2022-05-27 02:49:10|62.08|61.28|62.1|61.3|62.1|61.3|62.08|61.28|8
1653619760000|2022-05-27 02:49:20|62.11|61.31|62.11|61.31|62.12|61.32|62.1|61.3|9
1653619770000|2022-05-27 02:49:30|62.1|61.3|62.1|61.3|62.12|61.32|62.09|61.29|12
1653619780000|2022-05-27 02:49:40|62.11|61.31|62.11|61.31|62.13|61.33|62.11|61.31|4
1653619790000|2022-05-27 02:49:50|62.12|61.32|62.11|61.31|62.13|61.33|62.1|61.3|18
1653619800000|2022-05-27 02:50:00|62.12|61.32|62.09|61.29|62.12|61.32|62.07|61.27|10
1653619810000|2022-05-27 02:50:10|62.1|61.3|62.12|61.32|62.12|61.32|62.09|61.29|5
1653619820000|2022-05-27 02:50:20|62.15|61.35|62.16|61.36|62.21|61.41|62.15|61.35|14
1653619830000|2022-05-27 02:50:30|62.19|61.39|62.18|61.38|62.21|61.41|62.17|61.37|16
1653619840000|2022-05-27 02:50:40|62.17|61.37|62.19|61.39|62.19|61.39|62.17|61.37|11
1653619850000|2022-05-27 02:50:50|62.18|61.38|62.18|61.38|62.19|61.39|62.17|61.37|9
1653619860000|2022-05-27 02:51:00|62.19|61.39|62.19|61.39|62.2|61.4|62.17|61.37|17
1653619870000|2022-05-27 02:51:10|62.18|61.38|62.21|61.41|62.22|61.42|62.18|61.38|11
1653619880000|2022-05-27 02:51:20|62.22|61.42|62.22|61.42|62.23|61.43|62.2|61.4|9
1653619890000|2022-05-27 02:51:30|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|5
1653619900000|2022-05-27 02:51:40|62.22|61.42|62.22|61.42|62.23|61.43|62.22|61.42|3
1653619910000|2022-05-27 02:51:50|62.2|61.4|62.23|61.43|62.24|61.44|62.18|61.38|12
1653619920000|2022-05-27 02:52:00|62.22|61.42|62.23|61.43|62.24|61.44|62.22|61.42|10
1653619930000|2022-05-27 02:52:10|62.22|61.42|62.29|61.49|62.29|61.49|62.22|61.42|12
1653619940000|2022-05-27 02:52:20|62.28|61.48|62.22|61.42|62.29|61.49|62.22|61.42|11
1653619950000|2022-05-27 02:52:30|62.21|61.41|62.2|61.4|62.22|61.42|62.19|61.39|16
1653619960000|2022-05-27 02:52:40|62.19|61.39|62.19|61.39|62.21|61.41|62.18|61.38|13
1653619970000|2022-05-27 02:52:50|62.18|61.38|62.14|61.34|62.19|61.39|62.12|61.32|20
1653619980000|2022-05-27 02:53:00|62.13|61.33|62.11|61.31|62.13|61.33|62.11|61.31|14
1653619990000|2022-05-27 02:53:10|62.12|61.32|62.1|61.3|62.12|61.32|62.1|61.3|9
1653620000000|2022-05-27 02:53:20|62.11|61.31|62.1|61.3|62.11|61.31|62.04|61.24|13
1653620010000|2022-05-27 02:53:30|62.11|61.31|62.14|61.34|62.15|61.35|62.11|61.31|10
1653620020000|2022-05-27 02:53:40|62.15|61.35|62.17|61.37|62.17|61.37|62.13|61.33|11
1653620030000|2022-05-27 02:53:50|62.18|61.38|62.31|61.51|62.31|61.51|62.18|61.38|21
1653620040000|2022-05-27 02:54:00|62.32|61.52|62.27|61.47|62.32|61.52|62.27|61.47|18
1653620050000|2022-05-27 02:54:10|62.26|61.46|62.24|61.44|62.26|61.46|62.22|61.42|15
1653620060000|2022-05-27 02:54:20|62.23|61.43|62.21|61.41|62.24|61.44|62.2|61.4|13
1653620070000|2022-05-27 02:54:30|62.22|61.42|62.22|61.42|62.23|61.43|62.21|61.41|10
1653620080000|2022-05-27 02:54:40|62.2|61.4|62.19|61.39|62.21|61.41|62.14|61.34|18
1653620090000|2022-05-27 02:54:50|62.2|61.4|62.13|61.33|62.2|61.4|62.12|61.32|16
1653620100000|2022-05-27 02:55:00|62.12|61.32|62.14|61.34|62.15|61.35|62.12|61.32|8
1653620110000|2022-05-27 02:55:10|62.13|61.33|62.12|61.32|62.15|61.35|62.12|61.32|10
1653620120000|2022-05-27 02:55:20|62.13|61.33|62.14|61.34|62.15|61.35|62.12|61.32|7
1653620130000|2022-05-27 02:55:30|62.13|61.33|62.21|61.41|62.24|61.44|62.13|61.33|15
1653620140000|2022-05-27 02:55:40|62.2|61.4|62.2|61.4|62.23|61.43|62.19|61.39|13
1653620150000|2022-05-27 02:55:50|62.19|61.39|62.21|61.41|62.22|61.42|62.18|61.38|10
1653620160000|2022-05-27 02:56:00|62.2|61.4|62.22|61.42|62.23|61.43|62.15|61.35|21
1653620170000|2022-05-27 02:56:10|62.23|61.43|62.27|61.47|62.29|61.49|62.23|61.43|16
1653620180000|2022-05-27 02:56:20|62.28|61.48|62.25|61.45|62.28|61.48|62.22|61.42|21
1653620190000|2022-05-27 02:56:30|62.27|61.47|62.26|61.46|62.28|61.48|62.25|61.45|12
1653620200000|2022-05-27 02:56:40|62.27|61.47|62.26|61.46|62.27|61.47|62.25|61.45|14
1653620210000|2022-05-27 02:56:50|62.25|61.45|62.26|61.46|62.27|61.47|62.25|61.45|8
1653620220000|2022-05-27 02:57:00|62.25|61.45|62.28|61.48|62.3|61.5|62.25|61.45|15
1653620230000|2022-05-27 02:57:10|62.32|61.52|62.36|61.56|62.36|61.56|62.28|61.48|12
1653620240000|2022-05-27 02:57:20|62.39|61.59|62.4|61.6|62.4|61.6|62.37|61.57|15
1653620250000|2022-05-27 02:57:30|62.39|61.59|62.38|61.58|62.4|61.6|62.36|61.56|19
1653620260000|2022-05-27 02:57:40|62.37|61.57|62.43|61.63|62.43|61.63|62.36|61.56|18
1653620270000|2022-05-27 02:57:50|62.4|61.6|62.39|61.59|62.42|61.62|62.38|61.58|11
1653620280000|2022-05-27 02:58:00|62.38|61.58|62.41|61.61|62.42|61.62|62.33|61.53|21
1653620290000|2022-05-27 02:58:10|62.4|61.6|62.4|61.6|62.41|61.61|62.39|61.59|11
1653620300000|2022-05-27 02:58:20|62.41|61.61|62.39|61.59|62.42|61.62|62.39|61.59|8
1653620310000|2022-05-27 02:58:30|62.4|61.6|62.33|61.53|62.4|61.6|62.33|61.53|18
1653620320000|2022-05-27 02:58:40|62.34|61.54|62.32|61.52|62.35|61.55|62.32|61.52|14
1653620330000|2022-05-27 02:58:50|62.33|61.53|62.34|61.54|62.34|61.54|62.32|61.52|6
1653620340000|2022-05-27 02:59:00|62.33|61.53|62.33|61.53|62.34|61.54|62.33|61.53|17
1653620350000|2022-05-27 02:59:10|62.34|61.54|62.41|61.61|62.41|61.61|62.33|61.53|16
1653620360000|2022-05-27 02:59:20|62.42|61.62|62.41|61.61|62.43|61.63|62.4|61.6|14
1653620370000|2022-05-27 02:59:30|62.42|61.62|62.4|61.6|62.42|61.62|62.33|61.53|17
1653620380000|2022-05-27 02:59:40|62.39|61.59|62.4|61.6|62.42|61.62|62.38|61.58|17
1653620390000|2022-05-27 02:59:50|62.39|61.59|62.39|61.59|62.41|61.61|62.39|61.59|10
1653620400000|2022-05-27 03:00:00|62.4|61.6|62.35|61.55|62.4|61.6|62.34|61.54|15
1653620410000|2022-05-27 03:00:10|62.34|61.54|62.33|61.53|62.35|61.55|62.32|61.52|8
1653620420000|2022-05-27 03:00:20|62.34|61.54|62.33|61.53|62.34|61.54|62.33|61.53|4
1653620430000|2022-05-27 03:00:30|62.34|61.54|62.4|61.6|62.4|61.6|62.32|61.52|10
1653620440000|2022-05-27 03:00:40|62.39|61.59|62.39|61.59|62.41|61.61|62.39|61.59|13
1653620450000|2022-05-27 03:00:50|62.4|61.6|62.42|61.62|62.42|61.62|62.39|61.59|7
1653620460000|2022-05-27 03:01:00|62.41|61.61|62.42|61.62|62.44|61.64|62.41|61.61|14
1653620470000|2022-05-27 03:01:10|62.44|61.64|62.43|61.63|62.44|61.64|62.41|61.61|14
1653620480000|2022-05-27 03:01:20|62.44|61.64|62.48|61.68|62.52|61.72|62.44|61.64|19
1653620490000|2022-05-27 03:01:30|62.47|61.67|62.42|61.62|62.48|61.68|62.41|61.61|11
1653620500000|2022-05-27 03:01:40|62.41|61.61|62.47|61.67|62.48|61.68|62.41|61.61|6
1653620510000|2022-05-27 03:01:50|62.48|61.68|62.49|61.69|62.51|61.71|62.46|61.66|13
1653620520000|2022-05-27 03:02:00|62.5|61.7|62.52|61.72|62.52|61.72|62.48|61.68|14
1653620530000|2022-05-27 03:02:10|62.49|61.69|62.51|61.71|62.53|61.73|62.49|61.69|13
1653620540000|2022-05-27 03:02:20|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|6
1653620550000|2022-05-27 03:02:30|62.52|61.72|62.52|61.72|62.53|61.73|62.51|61.71|9
1653620560000|2022-05-27 03:02:40|62.53|61.73|62.53|61.73|62.61|61.81|62.53|61.73|18
1653620570000|2022-05-27 03:02:50|62.54|61.74|62.51|61.71|62.59|61.79|62.5|61.7|23
1653620580000|2022-05-27 03:03:00|62.52|61.72|62.59|61.79|62.61|61.81|62.51|61.71|18
1653620590000|2022-05-27 03:03:10|62.6|61.8|62.59|61.79|62.61|61.81|62.59|61.79|8
1653620600000|2022-05-27 03:03:20|62.6|61.8|62.6|61.8|62.6|61.8|62.58|61.78|15
1653620610000|2022-05-27 03:03:30|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|12
1653620620000|2022-05-27 03:03:40|62.59|61.79|62.6|61.8|62.63|61.83|62.59|61.79|15
1653620630000|2022-05-27 03:03:50|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|9
1653620640000|2022-05-27 03:04:00|62.58|61.78|62.6|61.8|62.61|61.81|62.56|61.76|13
1653620650000|2022-05-27 03:04:10|62.58|61.78|62.58|61.78|62.61|61.81|62.58|61.78|12
1653620660000|2022-05-27 03:04:20|62.61|61.81|62.69|61.89|62.7|61.9|62.58|61.78|24
1653620670000|2022-05-27 03:04:30|62.71|61.91|62.61|61.81|62.71|61.91|62.61|61.81|13
1653620680000|2022-05-27 03:04:40|62.62|61.82|62.63|61.83|62.63|61.83|62.61|61.81|6
1653620690000|2022-05-27 03:04:50|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|4
1653620700000|2022-05-27 03:05:00|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|11
1653620710000|2022-05-27 03:05:10|62.63|61.83|62.6|61.8|62.63|61.83|62.6|61.8|8
1653620720000|2022-05-27 03:05:20|62.59|61.79|62.6|61.8|62.62|61.82|62.59|61.79|12
1653620730000|2022-05-27 03:05:30|62.59|61.79|62.62|61.82|62.62|61.82|62.59|61.79|10
1653620740000|2022-05-27 03:05:40|62.61|61.81|62.63|61.83|62.63|61.83|62.61|61.81|9
1653620750000|2022-05-27 03:05:50|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|7
1653620760000|2022-05-27 03:06:00|62.61|61.81|62.6|61.8|62.63|61.83|62.6|61.8|16
1653620770000|2022-05-27 03:06:10|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|7
1653620780000|2022-05-27 03:06:20|62.62|61.82|62.61|61.81|62.62|61.82|62.6|61.8|10
1653620790000|2022-05-27 03:06:30|62.62|61.82|62.61|61.81|62.63|61.83|62.61|61.81|10
1653620800000|2022-05-27 03:06:40|62.62|61.82|62.62|61.82|62.64|61.84|62.6|61.8|19
1653620810000|2022-05-27 03:06:50|62.61|61.81|62.66|61.86|62.67|61.87|62.61|61.81|9
1653620820000|2022-05-27 03:07:00|62.68|61.88|62.67|61.87|62.71|61.91|62.66|61.86|18
1653620830000|2022-05-27 03:07:10|62.64|61.84|62.65|61.85|62.7|61.9|62.63|61.83|12
1653620840000|2022-05-27 03:07:20|62.62|61.82|62.61|61.81|62.63|61.83|62.61|61.81|4
1653620850000|2022-05-27 03:07:30|62.62|61.82|62.62|61.82|62.62|61.82|62.6|61.8|7
1653620860000|2022-05-27 03:07:40|62.61|61.81|62.62|61.82|62.63|61.83|62.61|61.81|6
1653620870000|2022-05-27 03:07:50|62.63|61.83|62.65|61.85|62.65|61.85|62.62|61.82|11
1653620880000|2022-05-27 03:08:00|62.66|61.86|62.69|61.89|62.7|61.9|62.66|61.86|17
1653620890000|2022-05-27 03:08:10|62.7|61.9|62.71|61.91|62.71|61.91|62.68|61.88|15
1653620900000|2022-05-27 03:08:20|62.7|61.9|62.69|61.89|62.73|61.93|62.68|61.88|10
1653620910000|2022-05-27 03:08:30|62.7|61.9|62.71|61.91|62.72|61.92|62.68|61.88|11
1653620920000|2022-05-27 03:08:40|62.7|61.9|62.74|61.94|62.74|61.94|62.7|61.9|13
1653620930000|2022-05-27 03:08:50|62.73|61.93|62.82|62.02|62.82|62.02|62.73|61.93|16
1653620940000|2022-05-27 03:09:00|62.79|61.99|62.72|61.92|62.79|61.99|62.72|61.92|4
1653620950000|2022-05-27 03:09:10|62.73|61.93|62.79|61.99|62.79|61.99|62.73|61.93|3
1653620960000|2022-05-27 03:09:20|62.8|62|62.8|62|62.83|62.03|62.8|62|13
1653620970000|2022-05-27 03:09:30|62.81|62.01|62.82|62.02|62.9|62.1|62.81|62.01|24
1653620980000|2022-05-27 03:09:40|62.81|62.01|62.88|62.08|62.9|62.1|62.81|62.01|15
1653620990000|2022-05-27 03:09:50|62.89|62.09|62.89|62.09|62.92|62.12|62.88|62.08|20
1653621000000|2022-05-27 03:10:00|62.9|62.1|62.91|62.11|62.93|62.13|62.89|62.09|14
1653621010000|2022-05-27 03:10:10|62.92|62.12|63|62.2|63.03|62.23|62.89|62.09|23
1653621020000|2022-05-27 03:10:20|63.02|62.22|62.99|62.19|63.03|62.23|62.97|62.17|15
1653621030000|2022-05-27 03:10:30|63|62.2|63|62.2|63|62.2|62.99|62.19|7
1653621040000|2022-05-27 03:10:40|62.99|62.19|62.96|62.16|63.02|62.22|62.94|62.14|23
1653621050000|2022-05-27 03:10:50|62.95|62.15|63|62.2|63.01|62.21|62.95|62.15|13
1653621060000|2022-05-27 03:11:00|62.99|62.19|63.01|62.21|63.03|62.23|62.98|62.18|13
1653621070000|2022-05-27 03:11:10|62.99|62.19|62.99|62.19|63.02|62.22|62.98|62.18|18
1653621080000|2022-05-27 03:11:20|63|62.2|63|62.2|63.02|62.22|62.98|62.18|19
1653621090000|2022-05-27 03:11:30|62.98|62.18|63.01|62.21|63.03|62.23|62.98|62.18|15
1653621100000|2022-05-27 03:11:40|63|62.2|63|62.2|63.02|62.22|62.99|62.19|12
1653621110000|2022-05-27 03:11:50|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|14
1653621120000|2022-05-27 03:12:00|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|9
1653621130000|2022-05-27 03:12:10|63|62.2|63.01|62.21|63.02|62.22|62.99|62.19|13
1653621140000|2022-05-27 03:12:20|63|62.2|62.99|62.19|63.02|62.22|62.95|62.15|17
1653621150000|2022-05-27 03:12:30|63|62.2|62.99|62.19|63.01|62.21|62.98|62.18|12
1653621160000|2022-05-27 03:12:40|63|62.2|62.99|62.19|63|62.2|62.98|62.18|13
1653621170000|2022-05-27 03:12:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653621180000|2022-05-27 03:13:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|18
1653621190000|2022-05-27 03:13:10|63|62.2|63.03|62.23|63.07|62.27|62.98|62.18|17
1653621200000|2022-05-27 03:13:20|63.04|62.24|63.03|62.23|63.04|62.24|63.02|62.22|8
1653621210000|2022-05-27 03:13:30|63.01|62.21|63.01|62.21|63.03|62.23|63.01|62.21|17
1653621220000|2022-05-27 03:13:40|63.02|62.22|63.02|62.22|63.03|62.23|63|62.2|18
1653621230000|2022-05-27 03:13:50|63.01|62.21|63.03|62.23|63.03|62.23|63|62.2|16
1653621240000|2022-05-27 03:14:00|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|6
1653621250000|2022-05-27 03:14:10|63.04|62.24|63.07|62.27|63.11|62.31|63.04|62.24|13
1653621260000|2022-05-27 03:14:20|63.02|62.22|63|62.2|63.04|62.24|62.99|62.19|11
1653621270000|2022-05-27 03:14:30|63.01|62.21|63.09|62.29|63.09|62.29|63|62.2|13
1653621280000|2022-05-27 03:14:40|63.08|62.28|63.07|62.27|63.09|62.29|63.07|62.27|12
1653621290000|2022-05-27 03:14:50|63.06|62.26|63|62.2|63.06|62.26|63|62.2|6
1653621300000|2022-05-27 03:15:00|63.01|62.21|62.99|62.19|63.04|62.24|62.99|62.19|15
1653621310000|2022-05-27 03:15:10|63|62.2|63.01|62.21|63.03|62.23|62.99|62.19|12
1653621320000|2022-05-27 03:15:20|63.02|62.22|63.03|62.23|63.04|62.24|62.99|62.19|15
1653621330000|2022-05-27 03:15:30|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|4
1653621340000|2022-05-27 03:15:40|63|62.2|63.02|62.22|63.02|62.22|63|62.2|5
1653621350000|2022-05-27 03:15:50|63.03|62.23|63.05|62.25|63.05|62.25|63.02|62.22|17
1653621360000|2022-05-27 03:16:00|63.06|62.26|63.08|62.28|63.09|62.29|63.06|62.26|11
1653621370000|2022-05-27 03:16:10|63.1|62.3|63.11|62.31|63.12|62.32|63.08|62.28|17
1653621380000|2022-05-27 03:16:20|63.1|62.3|63.18|62.38|63.19|62.39|63.1|62.3|16
1653621390000|2022-05-27 03:16:30|63.16|62.36|63.21|62.41|63.21|62.41|63.16|62.36|17
1653621400000|2022-05-27 03:16:40|63.2|62.4|63.19|62.39|63.21|62.41|63.19|62.39|10
1653621410000|2022-05-27 03:16:50|63.2|62.4|63.2|62.4|63.22|62.42|63.18|62.38|17
1653621420000|2022-05-27 03:17:00|63.19|62.39|63.25|62.45|63.26|62.46|63.19|62.39|16
1653621430000|2022-05-27 03:17:10|63.26|62.46|63.22|62.42|63.28|62.48|63.22|62.42|12
1653621440000|2022-05-27 03:17:20|63.21|62.41|63.2|62.4|63.22|62.42|63.2|62.4|8
1653621450000|2022-05-27 03:17:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|6
1653621460000|2022-05-27 03:17:40|63.17|62.37|63.17|62.37|63.18|62.38|63.16|62.36|20
1653621470000|2022-05-27 03:17:50|63.18|62.38|63.14|62.34|63.18|62.38|63.13|62.33|15
1653621480000|2022-05-27 03:18:00|63.15|62.35|63.19|62.39|63.19|62.39|63.14|62.34|19
1653621490000|2022-05-27 03:18:10|63.18|62.38|63.19|62.39|63.21|62.41|63.16|62.36|16
1653621500000|2022-05-27 03:18:20|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|13
1653621510000|2022-05-27 03:18:30|63.19|62.39|63.2|62.4|63.21|62.41|63.18|62.38|14
1653621520000|2022-05-27 03:18:40|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|7
1653621530000|2022-05-27 03:18:50|63.2|62.4|63.19|62.39|63.22|62.42|63.18|62.38|16
1653621540000|2022-05-27 03:19:00|63.2|62.4|63.23|62.43|63.24|62.44|63.2|62.4|22
1653621550000|2022-05-27 03:19:10|63.22|62.42|63.29|62.49|63.33|62.53|63.22|62.42|18
1653621560000|2022-05-27 03:19:20|63.28|62.48|63.29|62.49|63.3|62.5|63.28|62.48|10
1653621570000|2022-05-27 03:19:30|63.28|62.48|63.28|62.48|63.31|62.51|63.28|62.48|11
1653621580000|2022-05-27 03:19:40|63.29|62.49|63.28|62.48|63.32|62.52|63.27|62.47|9
1653621590000|2022-05-27 03:19:50|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|9
1653621600000|2022-05-27 03:20:00|63.25|62.45|63.25|62.45|63.28|62.48|63.23|62.43|15
1653621610000|2022-05-27 03:20:10|63.24|62.44|63.24|62.44|63.26|62.46|63.24|62.44|4
1653621620000|2022-05-27 03:20:20|63.25|62.45|63.28|62.48|63.31|62.51|63.24|62.44|11
1653621630000|2022-05-27 03:20:30|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|4
1653621640000|2022-05-27 03:20:40|63.29|62.49|63.3|62.5|63.33|62.53|63.29|62.49|11
1653621650000|2022-05-27 03:20:50|63.31|62.51|63.3|62.5|63.33|62.53|63.27|62.47|16
1653621660000|2022-05-27 03:21:00|63.29|62.49|63.31|62.51|63.32|62.52|63.27|62.47|18
1653621670000|2022-05-27 03:21:10|63.29|62.49|63.29|62.49|63.31|62.51|63.27|62.47|16
1653621680000|2022-05-27 03:21:20|63.26|62.46|63.29|62.49|63.3|62.5|63.26|62.46|16
1653621690000|2022-05-27 03:21:30|63.27|62.47|63.23|62.43|63.27|62.47|63.22|62.42|19
1653621700000|2022-05-27 03:21:40|63.22|62.42|63.22|62.42|63.24|62.44|63.22|62.42|11
1653621710000|2022-05-27 03:21:50|63.23|62.43|63.21|62.41|63.23|62.43|63.2|62.4|7
1653621720000|2022-05-27 03:22:00|63.2|62.4|63.19|62.39|63.22|62.42|63.18|62.38|18
1653621730000|2022-05-27 03:22:10|63.15|62.35|63.13|62.33|63.15|62.35|63.12|62.32|16
1653621740000|2022-05-27 03:22:20|63.12|62.32|63.11|62.31|63.13|62.33|63.11|62.31|12
1653621750000|2022-05-27 03:22:30|63.12|62.32|63.13|62.33|63.14|62.34|63.11|62.31|8
1653621760000|2022-05-27 03:22:40|63.14|62.34|63.19|62.39|63.2|62.4|63.13|62.33|25
1653621770000|2022-05-27 03:22:50|63.21|62.41|63.22|62.42|63.23|62.43|63.21|62.41|14
1653621780000|2022-05-27 03:23:00|63.21|62.41|63.2|62.4|63.22|62.42|63.2|62.4|6
1653621790000|2022-05-27 03:23:10|63.18|62.38|63.22|62.42|63.22|62.42|63.17|62.37|17
1653621800000|2022-05-27 03:23:20|63.19|62.39|63.2|62.4|63.2|62.4|63.18|62.38|17
1653621810000|2022-05-27 03:23:30|63.16|62.36|63.19|62.39|63.22|62.42|63.16|62.36|21
1653621820000|2022-05-27 03:23:40|63.18|62.38|63.21|62.41|63.21|62.41|63.17|62.37|21
1653621830000|2022-05-27 03:23:50|63.19|62.39|63.19|62.39|63.22|62.42|63.19|62.39|15
1653621840000|2022-05-27 03:24:00|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|8
1653621850000|2022-05-27 03:24:10|63.2|62.4|63.18|62.38|63.21|62.41|63.17|62.37|12
1653621860000|2022-05-27 03:24:20|63.15|62.35|63.1|62.3|63.19|62.39|63.1|62.3|20
1653621870000|2022-05-27 03:24:30|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|10
1653621880000|2022-05-27 03:24:40|63.13|62.33|63.18|62.38|63.19|62.39|63.11|62.31|12
1653621890000|2022-05-27 03:24:50|63.2|62.4|63.18|62.38|63.23|62.43|63.17|62.37|16
1653621900000|2022-05-27 03:25:00|63.19|62.39|63.13|62.33|63.2|62.4|63.12|62.32|20
1653621910000|2022-05-27 03:25:10|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1653621920000|2022-05-27 03:25:20|63.13|62.33|63.11|62.31|63.13|62.33|63.1|62.3|7
1653621930000|2022-05-27 03:25:30|63.12|62.32|63.12|62.32|63.13|62.33|63.1|62.3|18
1653621940000|2022-05-27 03:25:40|63.13|62.33|63.19|62.39|63.19|62.39|63.13|62.33|14
1653621950000|2022-05-27 03:25:50|63.18|62.38|63.2|62.4|63.21|62.41|63.17|62.37|10
1653621960000|2022-05-27 03:26:00|63.19|62.39|63.13|62.33|63.21|62.41|63.13|62.33|18
1653621970000|2022-05-27 03:26:10|63.12|62.32|63.13|62.33|63.13|62.33|63.09|62.29|8
1653621980000|2022-05-27 03:26:20|63.14|62.34|63.12|62.32|63.14|62.34|63.11|62.31|15
1653621990000|2022-05-27 03:26:30|63.15|62.35|63.22|62.42|63.23|62.43|63.15|62.35|18
1653622000000|2022-05-27 03:26:40|63.21|62.41|63.19|62.39|63.21|62.41|63.18|62.38|15
1653622010000|2022-05-27 03:26:50|63.18|62.38|63.14|62.34|63.19|62.39|63.13|62.33|19
1653622020000|2022-05-27 03:27:00|63.15|62.35|63.2|62.4|63.23|62.43|63.13|62.33|13
1653622030000|2022-05-27 03:27:10|63.23|62.43|63.19|62.39|63.23|62.43|63.17|62.37|28
1653622040000|2022-05-27 03:27:20|63.18|62.38|63.2|62.4|63.23|62.43|63.17|62.37|12
1653622050000|2022-05-27 03:27:30|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|7
1653622060000|2022-05-27 03:27:40|63.2|62.4|63.17|62.37|63.2|62.4|63.17|62.37|14
1653622070000|2022-05-27 03:27:50|63.16|62.36|63.17|62.37|63.18|62.38|63.16|62.36|16
1653622080000|2022-05-27 03:28:00|63.18|62.38|63.17|62.37|63.22|62.42|63.17|62.37|11
1653622090000|2022-05-27 03:28:10|63.18|62.38|63.22|62.42|63.22|62.42|63.17|62.37|12
1653622100000|2022-05-27 03:28:20|63.23|62.43|63.29|62.49|63.29|62.49|63.21|62.41|10
1653622110000|2022-05-27 03:28:30|63.28|62.48|63.27|62.47|63.32|62.52|63.27|62.47|10
1653622120000|2022-05-27 03:28:40|63.28|62.48|63.27|62.47|63.31|62.51|63.27|62.47|9
1653622130000|2022-05-27 03:28:50|63.28|62.48|63.29|62.49|63.32|62.52|63.28|62.48|18
1653622140000|2022-05-27 03:29:00|63.31|62.51|63.4|62.6|63.4|62.6|63.29|62.49|19
1653622150000|2022-05-27 03:29:10|63.41|62.61|63.39|62.59|63.41|62.61|63.38|62.58|6
1653622160000|2022-05-27 03:29:20|63.38|62.58|63.41|62.61|63.41|62.61|63.36|62.56|14
1653622170000|2022-05-27 03:29:30|63.43|62.63|63.5|62.7|63.5|62.7|63.41|62.61|8
1653622180000|2022-05-27 03:29:40|63.49|62.69|63.43|62.63|63.52|62.72|63.43|62.63|28
1653622190000|2022-05-27 03:29:50|63.44|62.64|63.49|62.69|63.51|62.71|63.44|62.64|22
1653622200000|2022-05-27 03:30:00|63.48|62.68|63.47|62.67|63.5|62.7|63.47|62.67|14
1653622210000|2022-05-27 03:30:10|63.46|62.66|63.53|62.73|63.53|62.73|63.46|62.66|20
1653622220000|2022-05-27 03:30:20|63.52|62.72|63.58|62.78|63.58|62.78|63.51|62.71|11
1653622230000|2022-05-27 03:30:30|63.57|62.77|63.64|62.84|63.66|62.86|63.56|62.76|18
1653622240000|2022-05-27 03:30:40|63.63|62.83|63.69|62.89|63.7|62.9|63.63|62.83|14
1653622250000|2022-05-27 03:30:50|63.7|62.9|63.82|63.02|63.83|63.03|63.7|62.9|9
1653622260000|2022-05-27 03:31:00|63.81|63.01|63.82|63.02|63.88|63.08|63.8|63|22
1653622270000|2022-05-27 03:31:10|63.81|63.01|63.82|63.02|63.86|63.06|63.8|63|22
1653622280000|2022-05-27 03:31:20|63.83|63.03|63.81|63.01|63.88|63.08|63.81|63.01|22
1653622290000|2022-05-27 03:31:30|63.82|63.02|63.77|62.97|63.83|63.03|63.76|62.96|21
1653622300000|2022-05-27 03:31:40|63.78|62.98|63.76|62.96|63.79|62.99|63.73|62.93|27
1653622310000|2022-05-27 03:31:50|63.75|62.95|63.69|62.89|63.75|62.95|63.69|62.89|24
1653622320000|2022-05-27 03:32:00|63.68|62.88|63.68|62.88|63.69|62.89|63.66|62.86|7
1653622330000|2022-05-27 03:32:10|63.67|62.87|63.66|62.86|63.69|62.89|63.66|62.86|18
1653622340000|2022-05-27 03:32:20|63.68|62.88|63.71|62.91|63.72|62.92|63.67|62.87|16
1653622350000|2022-05-27 03:32:30|63.72|62.92|63.76|62.96|63.79|62.99|63.72|62.92|14
1653622360000|2022-05-27 03:32:40|63.75|62.95|63.8|63|63.81|63.01|63.75|62.95|17
1653622370000|2022-05-27 03:32:50|63.79|62.99|63.78|62.98|63.81|63.01|63.76|62.96|16
1653622380000|2022-05-27 03:33:00|63.77|62.97|63.71|62.91|63.78|62.98|63.7|62.9|14
1653622390000|2022-05-27 03:33:10|63.7|62.9|63.68|62.88|63.71|62.91|63.68|62.88|7
1653622400000|2022-05-27 03:33:20|63.67|62.87|63.72|62.92|63.72|62.92|63.67|62.87|15
1653622410000|2022-05-27 03:33:30|63.71|62.91|63.72|62.92|63.75|62.95|63.71|62.91|9
1653622420000|2022-05-27 03:33:40|63.73|62.93|63.79|62.99|63.79|62.99|63.72|62.92|15
1653622430000|2022-05-27 03:33:50|63.8|63|63.76|62.96|63.8|63|63.75|62.95|10
1653622440000|2022-05-27 03:34:00|63.77|62.97|63.79|62.99|63.79|62.99|63.76|62.96|14
1653622450000|2022-05-27 03:34:10|63.78|62.98|63.78|62.98|63.79|62.99|63.75|62.95|10
1653622460000|2022-05-27 03:34:20|63.79|62.99|63.78|62.98|63.79|62.99|63.75|62.95|18
1653622470000|2022-05-27 03:34:30|63.79|62.99|63.79|62.99|63.82|63.02|63.76|62.96|17
1653622480000|2022-05-27 03:34:40|63.77|62.97|63.8|63|63.81|63.01|63.76|62.96|6
1653622490000|2022-05-27 03:34:50|63.81|63.01|63.71|62.91|63.81|63.01|63.71|62.91|16
1653622500000|2022-05-27 03:35:00|63.72|62.92|63.69|62.89|63.72|62.92|63.69|62.89|9
1653622510000|2022-05-27 03:35:10|63.7|62.9|63.68|62.88|63.7|62.9|63.67|62.87|12
1653622520000|2022-05-27 03:35:20|63.69|62.89|63.72|62.92|63.72|62.92|63.68|62.88|17
1653622530000|2022-05-27 03:35:30|63.74|62.94|63.71|62.91|63.81|63.01|63.7|62.9|21
1653622540000|2022-05-27 03:35:40|63.7|62.9|63.71|62.91|63.71|62.91|63.68|62.88|17
1653622550000|2022-05-27 03:35:50|63.7|62.9|63.69|62.89|63.7|62.9|63.67|62.87|19
1653622560000|2022-05-27 03:36:00|63.68|62.88|63.7|62.9|63.71|62.91|63.66|62.86|21
1653622570000|2022-05-27 03:36:10|63.68|62.88|63.63|62.83|63.71|62.91|63.6|62.8|23
1653622580000|2022-05-27 03:36:20|63.62|62.82|63.65|62.85|63.68|62.88|63.61|62.81|20
1653622590000|2022-05-27 03:36:30|63.66|62.86|63.62|62.82|63.66|62.86|63.61|62.81|14
1653622600000|2022-05-27 03:36:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1653622610000|2022-05-27 03:36:50|63.62|62.82|63.6|62.8|63.62|62.82|63.59|62.79|9
1653622620000|2022-05-27 03:37:00|63.59|62.79|63.64|62.84|63.64|62.84|63.59|62.79|10
1653622630000|2022-05-27 03:37:10|63.66|62.86|63.6|62.8|63.67|62.87|63.59|62.79|13
1653622640000|2022-05-27 03:37:20|63.59|62.79|63.57|62.77|63.6|62.8|63.56|62.76|18
1653622650000|2022-05-27 03:37:30|63.59|62.79|63.51|62.71|63.59|62.79|63.48|62.68|20
1653622660000|2022-05-27 03:37:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|8
1653622670000|2022-05-27 03:37:50|63.48|62.68|63.48|62.68|63.49|62.69|63.45|62.65|17
1653622680000|2022-05-27 03:38:00|63.47|62.67|63.41|62.61|63.52|62.72|63.41|62.61|14
1653622690000|2022-05-27 03:38:10|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|16
1653622700000|2022-05-27 03:38:20|63.39|62.59|63.47|62.67|63.51|62.71|63.39|62.59|18
1653622710000|2022-05-27 03:38:30|63.48|62.68|63.47|62.67|63.5|62.7|63.42|62.62|20
1653622720000|2022-05-27 03:38:40|63.44|62.64|63.41|62.61|63.44|62.64|63.4|62.6|14
1653622730000|2022-05-27 03:38:50|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|9
1653622740000|2022-05-27 03:39:00|63.41|62.61|63.42|62.62|63.47|62.67|63.41|62.61|12
1653622750000|2022-05-27 03:39:10|63.41|62.61|63.41|62.61|63.42|62.62|63.39|62.59|7
1653622760000|2022-05-27 03:39:20|63.45|62.65|63.42|62.62|63.45|62.65|63.4|62.6|13
1653622770000|2022-05-27 03:39:30|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|15
1653622780000|2022-05-27 03:39:40|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|16
1653622790000|2022-05-27 03:39:50|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|11
1653622800000|2022-05-27 03:40:00|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|10
1653622810000|2022-05-27 03:40:10|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|10
1653622820000|2022-05-27 03:40:20|63.43|62.63|63.4|62.6|63.43|62.63|63.4|62.6|8
1653622830000|2022-05-27 03:40:30|63.42|62.62|63.32|62.52|63.42|62.62|63.32|62.52|13
1653622840000|2022-05-27 03:40:40|63.33|62.53|63.33|62.53|63.37|62.57|63.33|62.53|19
1653622850000|2022-05-27 03:40:50|63.34|62.54|63.34|62.54|63.34|62.54|63.32|62.52|20
1653622860000|2022-05-27 03:41:00|63.33|62.53|63.33|62.53|63.34|62.54|63.32|62.52|11
1653622870000|2022-05-27 03:41:10|63.32|62.52|63.32|62.52|63.34|62.54|63.32|62.52|14
1653622880000|2022-05-27 03:41:20|63.33|62.53|63.3|62.5|63.33|62.53|63.3|62.5|17
1653622890000|2022-05-27 03:41:30|63.31|62.51|63.29|62.49|63.31|62.51|63.28|62.48|19
1653622900000|2022-05-27 03:41:40|63.3|62.5|63.31|62.51|63.32|62.52|63.29|62.49|8
1653622910000|2022-05-27 03:41:50|63.3|62.5|63.31|62.51|63.31|62.51|63.29|62.49|16
1653622920000|2022-05-27 03:42:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1653622930000|2022-05-27 03:42:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|12
1653622940000|2022-05-27 03:42:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653622950000|2022-05-27 03:42:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653622960000|2022-05-27 03:42:40|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|9
1653622970000|2022-05-27 03:42:50|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|11
1653622980000|2022-05-27 03:43:00|63.31|62.51|63.29|62.49|63.32|62.52|63.29|62.49|18
1653622990000|2022-05-27 03:43:10|63.28|62.48|63.3|62.5|63.3|62.5|63.28|62.48|11
1653623000000|2022-05-27 03:43:20|63.31|62.51|63.37|62.57|63.37|62.57|63.3|62.5|17
1653623010000|2022-05-27 03:43:30|63.34|62.54|63.32|62.52|63.38|62.58|63.31|62.51|12
1653623020000|2022-05-27 03:43:40|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|4
1653623030000|2022-05-27 03:43:50|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|11
1653623040000|2022-05-27 03:44:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|10
1653623050000|2022-05-27 03:44:10|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|10
1653623060000|2022-05-27 03:44:20|63.32|62.52|63.31|62.51|63.32|62.52|63.29|62.49|11
1653623070000|2022-05-27 03:44:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653623080000|2022-05-27 03:44:40|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1653623090000|2022-05-27 03:44:50|63.32|62.52|63.3|62.5|63.32|62.52|63.29|62.49|10
1653623100000|2022-05-27 03:45:00|63.29|62.49|63.29|62.49|63.31|62.51|63.23|62.43|21
1653623110000|2022-05-27 03:45:10|63.3|62.5|63.31|62.51|63.33|62.53|63.3|62.5|5
1653623120000|2022-05-27 03:45:20|63.32|62.52|63.36|62.56|63.38|62.58|63.31|62.51|17
1653623130000|2022-05-27 03:45:30|63.38|62.58|63.39|62.59|63.39|62.59|63.36|62.56|14
1653623140000|2022-05-27 03:45:40|63.4|62.6|63.4|62.6|63.42|62.62|63.39|62.59|7
1653623150000|2022-05-27 03:45:50|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|10
1653623160000|2022-05-27 03:46:00|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|17
1653623170000|2022-05-27 03:46:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|14
1653623180000|2022-05-27 03:46:20|63.42|62.62|63.39|62.59|63.42|62.62|63.39|62.59|10
1653623190000|2022-05-27 03:46:30|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|15
1653623200000|2022-05-27 03:46:40|63.39|62.59|63.36|62.56|63.39|62.59|63.36|62.56|11
1653623210000|2022-05-27 03:46:50|63.4|62.6|63.4|62.6|63.42|62.62|63.39|62.59|17
1653623220000|2022-05-27 03:47:00|63.41|62.61|63.43|62.63|63.43|62.63|63.4|62.6|19
1653623230000|2022-05-27 03:47:10|63.42|62.62|63.38|62.58|63.42|62.62|63.37|62.57|12
1653623240000|2022-05-27 03:47:20|63.39|62.59|63.38|62.58|63.39|62.59|63.37|62.57|13
1653623250000|2022-05-27 03:47:30|63.37|62.57|63.36|62.56|63.41|62.61|63.31|62.51|20
1653623260000|2022-05-27 03:47:40|63.37|62.57|63.38|62.58|63.39|62.59|63.32|62.52|22
1653623270000|2022-05-27 03:47:50|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|19
1653623280000|2022-05-27 03:48:00|63.37|62.57|63.37|62.57|63.4|62.6|63.37|62.57|19
1653623290000|2022-05-27 03:48:10|63.38|62.58|63.39|62.59|63.41|62.61|63.37|62.57|10
1653623300000|2022-05-27 03:48:20|63.41|62.61|63.39|62.59|63.41|62.61|63.37|62.57|6
1653623310000|2022-05-27 03:48:30|63.38|62.58|63.37|62.57|63.4|62.6|63.37|62.57|20
1653623320000|2022-05-27 03:48:40|63.38|62.58|63.33|62.53|63.38|62.58|63.32|62.52|13
1653623330000|2022-05-27 03:48:50|63.32|62.52|63.31|62.51|63.33|62.53|63.3|62.5|15
1653623340000|2022-05-27 03:49:00|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|11
1653623350000|2022-05-27 03:49:10|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|8
1653623360000|2022-05-27 03:49:20|63.31|62.51|63.39|62.59|63.39|62.59|63.3|62.5|15
1653623370000|2022-05-27 03:49:30|63.4|62.6|63.4|62.6|63.41|62.61|63.38|62.58|11
1653623380000|2022-05-27 03:49:40|63.41|62.61|63.45|62.65|63.45|62.65|63.39|62.59|14
1653623390000|2022-05-27 03:49:50|63.46|62.66|63.39|62.59|63.46|62.66|63.39|62.59|13
1653623400000|2022-05-27 03:50:00|63.4|62.6|63.41|62.61|63.43|62.63|63.39|62.59|9
1653623410000|2022-05-27 03:50:10|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|26
1653623420000|2022-05-27 03:50:20|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|9
1653623430000|2022-05-27 03:50:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1653623440000|2022-05-27 03:50:40|63.4|62.6|63.39|62.59|63.42|62.62|63.38|62.58|13
1653623450000|2022-05-27 03:50:50|63.38|62.58|63.38|62.58|63.4|62.6|63.35|62.55|11
1653623460000|2022-05-27 03:51:00|63.37|62.57|63.34|62.54|63.39|62.59|63.32|62.52|13
1653623470000|2022-05-27 03:51:10|63.36|62.56|63.34|62.54|63.36|62.56|63.33|62.53|16
1653623480000|2022-05-27 03:51:20|63.33|62.53|63.32|62.52|63.37|62.57|63.31|62.51|13
1653623490000|2022-05-27 03:51:30|63.31|62.51|63.29|62.49|63.32|62.52|63.29|62.49|14
1653623500000|2022-05-27 03:51:40|63.28|62.48|63.3|62.5|63.31|62.51|63.28|62.48|10
1653623510000|2022-05-27 03:51:50|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1653623520000|2022-05-27 03:52:00|63.28|62.48|63.34|62.54|63.34|62.54|63.28|62.48|17
1653623530000|2022-05-27 03:52:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|5
1653623540000|2022-05-27 03:52:20|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|9
1653623550000|2022-05-27 03:52:30|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|8
1653623560000|2022-05-27 03:52:40|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|10
1653623570000|2022-05-27 03:52:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|8
1653623580000|2022-05-27 03:53:00|63.33|62.53|63.37|62.57|63.38|62.58|63.32|62.52|10
1653623590000|2022-05-27 03:53:10|63.36|62.56|63.39|62.59|63.39|62.59|63.36|62.56|8
1653623600000|2022-05-27 03:53:20|63.38|62.58|63.38|62.58|63.39|62.59|63.36|62.56|13
1653623610000|2022-05-27 03:53:30|63.39|62.59|63.38|62.58|63.39|62.59|63.37|62.57|8
1653623620000|2022-05-27 03:53:40|63.37|62.57|63.36|62.56|63.38|62.58|63.36|62.56|8
1653623630000|2022-05-27 03:53:50|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|8
1653623640000|2022-05-27 03:54:00|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|12
1653623650000|2022-05-27 03:54:10|63.37|62.57|63.37|62.57|63.4|62.6|63.37|62.57|12
1653623660000|2022-05-27 03:54:20|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|4
1653623670000|2022-05-27 03:54:30|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|6
1653623680000|2022-05-27 03:54:40|63.38|62.58|63.34|62.54|63.4|62.6|63.34|62.54|14
1653623690000|2022-05-27 03:54:50|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|4
1653623700000|2022-05-27 03:55:00|63.38|62.58|63.37|62.57|63.4|62.6|63.35|62.55|12
1653623710000|2022-05-27 03:55:10|63.36|62.56|63.39|62.59|63.39|62.59|63.35|62.55|23
1653623720000|2022-05-27 03:55:20|63.37|62.57|63.35|62.55|63.37|62.57|63.35|62.55|15
1653623730000|2022-05-27 03:55:30|63.34|62.54|63.31|62.51|63.34|62.54|63.31|62.51|9
1653623740000|2022-05-27 03:55:40|63.32|62.52|63.39|62.59|63.39|62.59|63.31|62.51|17
1653623750000|2022-05-27 03:55:50|63.37|62.57|63.37|62.57|63.39|62.59|63.37|62.57|12
1653623760000|2022-05-27 03:56:00|63.38|62.58|63.39|62.59|63.41|62.61|63.37|62.57|14
1653623770000|2022-05-27 03:56:10|63.38|62.58|63.47|62.67|63.48|62.68|63.38|62.58|19
1653623780000|2022-05-27 03:56:20|63.48|62.68|63.43|62.63|63.49|62.69|63.42|62.62|11
1653623790000|2022-05-27 03:56:30|63.44|62.64|63.46|62.66|63.48|62.68|63.44|62.64|8
1653623800000|2022-05-27 03:56:40|63.48|62.68|63.49|62.69|63.49|62.69|63.45|62.65|25
1653623810000|2022-05-27 03:56:50|63.48|62.68|63.42|62.62|63.49|62.69|63.42|62.62|10
1653623820000|2022-05-27 03:57:00|63.43|62.63|63.4|62.6|63.43|62.63|63.4|62.6|5
1653623830000|2022-05-27 03:57:10|63.41|62.61|63.41|62.61|63.42|62.62|63.39|62.59|16
1653623840000|2022-05-27 03:57:20|63.42|62.62|63.42|62.62|63.43|62.63|63.4|62.6|11
1653623850000|2022-05-27 03:57:30|63.43|62.63|63.48|62.68|63.53|62.73|63.42|62.62|16
1653623860000|2022-05-27 03:57:40|63.47|62.67|63.47|62.67|63.49|62.69|63.45|62.65|21
1653623870000|2022-05-27 03:57:50|63.48|62.68|63.42|62.62|63.51|62.71|63.41|62.61|19
1653623880000|2022-05-27 03:58:00|63.43|62.63|63.4|62.6|63.43|62.63|63.39|62.59|9
1653623890000|2022-05-27 03:58:10|63.39|62.59|63.4|62.6|63.4|62.6|63.37|62.57|14
1653623900000|2022-05-27 03:58:20|63.39|62.59|63.4|62.6|63.41|62.61|63.39|62.59|12
1653623910000|2022-05-27 03:58:30|63.43|62.63|63.38|62.58|63.43|62.63|63.38|62.58|19
1653623920000|2022-05-27 03:58:40|63.4|62.6|63.38|62.58|63.4|62.6|63.36|62.56|14
1653623930000|2022-05-27 03:58:50|63.39|62.59|63.38|62.58|63.39|62.59|63.36|62.56|9
1653623940000|2022-05-27 03:59:00|63.37|62.57|63.32|62.52|63.38|62.58|63.32|62.52|18
1653623950000|2022-05-27 03:59:10|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653623960000|2022-05-27 03:59:20|63.29|62.49|63.29|62.49|63.3|62.5|63.28|62.48|15
1653623970000|2022-05-27 03:59:30|63.31|62.51|63.29|62.49|63.31|62.51|63.28|62.48|15
1653623980000|2022-05-27 03:59:40|63.3|62.5|63.27|62.47|63.3|62.5|63.27|62.47|10
1653623990000|2022-05-27 03:59:50|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|11
1653624000000|2022-05-27 04:00:00|63.29|62.49|63.3|62.5|63.3|62.5|63.27|62.47|20
1653624010000|2022-05-27 04:00:10|63.29|62.49|63.29|62.49|63.3|62.5|63.23|62.43|19
1653624020000|2022-05-27 04:00:20|63.28|62.48|63.29|62.49|63.34|62.54|63.28|62.48|25
1653624030000|2022-05-27 04:00:30|63.3|62.5|63.27|62.47|63.33|62.53|63.27|62.47|18
1653624040000|2022-05-27 04:00:40|63.25|62.45|63.19|62.39|63.25|62.45|63.19|62.39|20
1653624050000|2022-05-27 04:00:50|63.2|62.4|63.24|62.44|63.24|62.44|63.19|62.39|18
1653624060000|2022-05-27 04:01:00|63.23|62.43|63.28|62.48|63.28|62.48|63.23|62.43|11
1653624070000|2022-05-27 04:01:10|63.27|62.47|63.27|62.47|63.29|62.49|63.25|62.45|11
1653624080000|2022-05-27 04:01:20|63.26|62.46|63.3|62.5|63.31|62.51|63.26|62.46|22
1653624090000|2022-05-27 04:01:30|63.28|62.48|63.23|62.43|63.29|62.49|63.21|62.41|18
1653624100000|2022-05-27 04:01:40|63.21|62.41|63.21|62.41|63.23|62.43|63.2|62.4|11
1653624110000|2022-05-27 04:01:50|63.2|62.4|63.19|62.39|63.2|62.4|63.17|62.37|14
1653624120000|2022-05-27 04:02:00|63.2|62.4|63.13|62.33|63.2|62.4|63.12|62.32|14
1653624130000|2022-05-27 04:02:10|63.12|62.32|63.1|62.3|63.14|62.34|63.09|62.29|19
1653624140000|2022-05-27 04:02:20|63.12|62.32|63.11|62.31|63.14|62.34|63.07|62.27|24
1653624150000|2022-05-27 04:02:30|63.12|62.32|63.12|62.32|63.13|62.33|63.09|62.29|18
1653624160000|2022-05-27 04:02:40|63.11|62.31|63.1|62.3|63.11|62.31|63.09|62.29|19
1653624170000|2022-05-27 04:02:50|63.09|62.29|63.1|62.3|63.11|62.31|63.09|62.29|13
1653624180000|2022-05-27 04:03:00|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|16
1653624190000|2022-05-27 04:03:10|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|10
1653624200000|2022-05-27 04:03:20|63.1|62.3|63.09|62.29|63.1|62.3|63.08|62.28|16
1653624210000|2022-05-27 04:03:30|63.08|62.28|63.02|62.22|63.1|62.3|63.02|62.22|15
1653624220000|2022-05-27 04:03:40|63.03|62.23|63.02|62.22|63.04|62.24|63.01|62.21|17
1653624230000|2022-05-27 04:03:50|63.03|62.23|63.02|62.22|63.04|62.24|63.02|62.22|24
1653624240000|2022-05-27 04:04:00|63.01|62.21|63.02|62.22|63.05|62.25|63.01|62.21|11
1653624250000|2022-05-27 04:04:10|63.04|62.24|62.99|62.19|63.04|62.24|62.98|62.18|11
1653624260000|2022-05-27 04:04:20|63|62.2|63|62.2|63.01|62.21|62.94|62.14|16
1653624270000|2022-05-27 04:04:30|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|14
1653624280000|2022-05-27 04:04:40|62.99|62.19|62.99|62.19|63.01|62.21|62.98|62.18|13
1653624290000|2022-05-27 04:04:50|63|62.2|63|62.2|63.01|62.21|62.98|62.18|21
1653624300000|2022-05-27 04:05:00|63.01|62.21|63|62.2|63.02|62.22|62.98|62.18|12
1653624310000|2022-05-27 04:05:10|62.98|62.18|62.98|62.18|63.01|62.21|62.98|62.18|15
1653624320000|2022-05-27 04:05:20|62.99|62.19|62.99|62.19|63.01|62.21|62.97|62.17|9
1653624330000|2022-05-27 04:05:30|63|62.2|62.99|62.19|63|62.2|62.98|62.18|21
1653624340000|2022-05-27 04:05:40|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|12
1653624350000|2022-05-27 04:05:50|62.98|62.18|63.01|62.21|63.02|62.22|62.98|62.18|13
1653624360000|2022-05-27 04:06:00|63.02|62.22|63|62.2|63.02|62.22|62.99|62.19|7
1653624370000|2022-05-27 04:06:10|63.01|62.21|62.99|62.19|63.01|62.21|62.98|62.18|15
1653624380000|2022-05-27 04:06:20|63|62.2|62.99|62.19|63.01|62.21|62.98|62.18|9
1653624390000|2022-05-27 04:06:30|62.98|62.18|63|62.2|63.01|62.21|62.98|62.18|5
1653624400000|2022-05-27 04:06:40|63.01|62.21|63.08|62.28|63.08|62.28|63.01|62.21|12
1653624410000|2022-05-27 04:06:50|63.07|62.27|63.09|62.29|63.09|62.29|63.07|62.27|7
1653624420000|2022-05-27 04:07:00|63.08|62.28|63.08|62.28|63.09|62.29|63.02|62.22|17
1653624430000|2022-05-27 04:07:10|63.09|62.29|63.03|62.23|63.09|62.29|63.02|62.22|20
1653624440000|2022-05-27 04:07:20|63.02|62.22|63.04|62.24|63.04|62.24|63.02|62.22|15
1653624450000|2022-05-27 04:07:30|63.03|62.23|63.03|62.23|63.04|62.24|63.02|62.22|15
1653624460000|2022-05-27 04:07:40|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|14
1653624470000|2022-05-27 04:07:50|63.04|62.24|63.07|62.27|63.08|62.28|63.03|62.23|9
1653624480000|2022-05-27 04:08:00|63.06|62.26|63.03|62.23|63.08|62.28|63.02|62.22|13
1653624490000|2022-05-27 04:08:10|63.02|62.22|63|62.2|63.03|62.23|62.99|62.19|11
1653624500000|2022-05-27 04:08:20|63.01|62.21|63.02|62.22|63.04|62.24|62.99|62.19|14
1653624510000|2022-05-27 04:08:30|63.04|62.24|63.04|62.24|63.04|62.24|63.02|62.22|9
1653624520000|2022-05-27 04:08:40|63.03|62.23|63.1|62.3|63.1|62.3|63.03|62.23|21
1653624530000|2022-05-27 04:08:50|63.09|62.29|63.06|62.26|63.09|62.29|63.05|62.25|12
1653624540000|2022-05-27 04:09:00|63.07|62.27|63.07|62.27|63.07|62.27|63.05|62.25|11
1653624550000|2022-05-27 04:09:10|63.06|62.26|63.07|62.27|63.1|62.3|63.06|62.26|6
1653624560000|2022-05-27 04:09:20|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1653624570000|2022-05-27 04:09:30|63.07|62.27|63.04|62.24|63.08|62.28|63.03|62.23|21
1653624580000|2022-05-27 04:09:40|63.03|62.23|63.04|62.24|63.07|62.27|63.03|62.23|22
1653624590000|2022-05-27 04:09:50|63.05|62.25|63.05|62.25|63.05|62.25|63.03|62.23|6
1653624600000|2022-05-27 04:10:00|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|7
1653624610000|2022-05-27 04:10:10|63.03|62.23|63.08|62.28|63.08|62.28|63.03|62.23|5
1653624620000|2022-05-27 04:10:20|63.09|62.29|63.08|62.28|63.1|62.3|63.08|62.28|15
1653624630000|2022-05-27 04:10:30|63.09|62.29|63.1|62.3|63.1|62.3|63.08|62.28|12
1653624640000|2022-05-27 04:10:40|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1653624650000|2022-05-27 04:10:50|63.1|62.3|63.12|62.32|63.12|62.32|63.09|62.29|13
1653624660000|2022-05-27 04:11:00|63.13|62.33|63.17|62.37|63.19|62.39|63.13|62.33|8
1653624670000|2022-05-27 04:11:10|63.18|62.38|63.22|62.42|63.23|62.43|63.18|62.38|10
1653624680000|2022-05-27 04:11:20|63.23|62.43|63.31|62.51|63.31|62.51|63.22|62.42|16
1653624690000|2022-05-27 04:11:30|63.3|62.5|63.31|62.51|63.31|62.51|63.28|62.48|12
1653624700000|2022-05-27 04:11:40|63.3|62.5|63.28|62.48|63.3|62.5|63.27|62.47|16
1653624710000|2022-05-27 04:11:50|63.27|62.47|63.22|62.42|63.27|62.47|63.21|62.41|17
1653624720000|2022-05-27 04:12:00|63.21|62.41|63.24|62.44|63.25|62.45|63.2|62.4|20
1653624730000|2022-05-27 04:12:10|63.25|62.45|63.31|62.51|63.31|62.51|63.25|62.45|13
1653624740000|2022-05-27 04:12:20|63.3|62.5|63.31|62.51|63.31|62.51|63.29|62.49|12
1653624750000|2022-05-27 04:12:30|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|8
1653624760000|2022-05-27 04:12:40|63.3|62.5|63.29|62.49|63.3|62.5|63.27|62.47|7
1653624770000|2022-05-27 04:12:50|63.28|62.48|63.29|62.49|63.32|62.52|63.28|62.48|8
1653624780000|2022-05-27 04:13:00|63.3|62.5|63.33|62.53|63.33|62.53|63.27|62.47|11
1653624790000|2022-05-27 04:13:10|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|11
1653624800000|2022-05-27 04:13:20|63.3|62.5|63.3|62.5|63.32|62.52|63.29|62.49|12
1653624810000|2022-05-27 04:13:30|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|7
1653624820000|2022-05-27 04:13:40|63.3|62.5|63.31|62.51|63.31|62.51|63.28|62.48|8
1653624830000|2022-05-27 04:13:50|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|7
1653624840000|2022-05-27 04:14:00|63.33|62.53|63.33|62.53|63.35|62.55|63.32|62.52|9
1653624850000|2022-05-27 04:14:10|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|14
1653624860000|2022-05-27 04:14:20|63.32|62.52|63.32|62.52|63.34|62.54|63.32|62.52|11
1653624870000|2022-05-27 04:14:30|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|14
1653624880000|2022-05-27 04:14:40|63.29|62.49|63.4|62.6|63.42|62.62|63.26|62.46|20
1653624890000|2022-05-27 04:14:50|63.39|62.59|63.34|62.54|63.39|62.59|63.32|62.52|17
1653624900000|2022-05-27 04:15:00|63.33|62.53|63.48|62.68|63.49|62.69|63.33|62.53|21
1653624910000|2022-05-27 04:15:10|63.49|62.69|63.55|62.75|63.56|62.76|63.49|62.69|16
1653624920000|2022-05-27 04:15:20|63.54|62.74|63.51|62.71|63.58|62.78|63.51|62.71|16
1653624930000|2022-05-27 04:15:30|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|13
1653624940000|2022-05-27 04:15:40|63.51|62.71|63.58|62.78|63.58|62.78|63.51|62.71|10
1653624950000|2022-05-27 04:15:50|63.59|62.79|63.59|62.79|63.59|62.79|63.57|62.77|14
1653624960000|2022-05-27 04:16:00|63.6|62.8|63.59|62.79|63.61|62.81|63.59|62.79|9
1653624970000|2022-05-27 04:16:10|63.6|62.8|63.62|62.82|63.62|62.82|63.59|62.79|6
1653624980000|2022-05-27 04:16:20|63.63|62.83|63.61|62.81|63.67|62.87|63.61|62.81|15
1653624990000|2022-05-27 04:16:30|63.62|62.82|63.67|62.87|63.71|62.91|63.61|62.81|14
1653625000000|2022-05-27 04:16:40|63.72|62.92|63.67|62.87|63.72|62.92|63.65|62.85|15
1653625010000|2022-05-27 04:16:50|63.68|62.88|63.62|62.82|63.68|62.88|63.61|62.81|20
1653625020000|2022-05-27 04:17:00|63.61|62.81|63.58|62.78|63.61|62.81|63.58|62.78|14
1653625030000|2022-05-27 04:17:10|63.59|62.79|63.61|62.81|63.63|62.83|63.59|62.79|15
1653625040000|2022-05-27 04:17:20|63.62|62.82|63.62|62.82|63.66|62.86|63.6|62.8|14
1653625050000|2022-05-27 04:17:30|63.61|62.81|63.58|62.78|63.62|62.82|63.57|62.77|7
1653625060000|2022-05-27 04:17:40|63.59|62.79|63.59|62.79|63.64|62.84|63.57|62.77|14
1653625070000|2022-05-27 04:17:50|63.57|62.77|63.58|62.78|63.59|62.79|63.57|62.77|9
1653625080000|2022-05-27 04:18:00|63.59|62.79|63.63|62.83|63.63|62.83|63.58|62.78|19
1653625090000|2022-05-27 04:18:10|63.62|62.82|63.68|62.88|63.68|62.88|63.61|62.81|13
1653625100000|2022-05-27 04:18:20|63.69|62.89|63.62|62.82|63.69|62.89|63.62|62.82|14
1653625110000|2022-05-27 04:18:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|18
1653625120000|2022-05-27 04:18:40|63.63|62.83|63.63|62.83|63.64|62.84|63.6|62.8|17
1653625130000|2022-05-27 04:18:50|63.62|62.82|63.6|62.8|63.62|62.82|63.59|62.79|11
1653625140000|2022-05-27 04:19:00|63.59|62.79|63.62|62.82|63.62|62.82|63.59|62.79|20
1653625150000|2022-05-27 04:19:10|63.61|62.81|63.72|62.92|63.72|62.92|63.61|62.81|11
1653625160000|2022-05-27 04:19:20|63.71|62.91|63.73|62.93|63.73|62.93|63.71|62.91|11
1653625170000|2022-05-27 04:19:30|63.72|62.92|63.71|62.91|63.72|62.92|63.68|62.88|11
1653625180000|2022-05-27 04:19:40|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|12
1653625190000|2022-05-27 04:19:50|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|9
1653625200000|2022-05-27 04:20:00|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|16
1653625210000|2022-05-27 04:20:10|63.69|62.89|63.71|62.91|63.72|62.92|63.69|62.89|11
1653625220000|2022-05-27 04:20:20|63.72|62.92|63.69|62.89|63.72|62.92|63.69|62.89|10
1653625230000|2022-05-27 04:20:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|6
1653625240000|2022-05-27 04:20:40|63.67|62.87|63.69|62.89|63.71|62.91|63.67|62.87|21
1653625250000|2022-05-27 04:20:50|63.68|62.88|63.69|62.89|63.72|62.92|63.68|62.88|22
1653625260000|2022-05-27 04:21:00|63.7|62.9|63.61|62.81|63.73|62.93|63.6|62.8|28
1653625270000|2022-05-27 04:21:10|63.6|62.8|63.68|62.88|63.69|62.89|63.6|62.8|16
1653625280000|2022-05-27 04:21:20|63.67|62.87|63.68|62.88|63.68|62.88|63.66|62.86|13
1653625290000|2022-05-27 04:21:30|63.71|62.91|63.6|62.8|63.71|62.91|63.59|62.79|18
1653625300000|2022-05-27 04:21:40|63.61|62.81|63.57|62.77|63.61|62.81|63.57|62.77|16
1653625310000|2022-05-27 04:21:50|63.58|62.78|63.64|62.84|63.66|62.86|63.58|62.78|19
1653625320000|2022-05-27 04:22:00|63.67|62.87|63.62|62.82|63.73|62.93|63.6|62.8|28
1653625330000|2022-05-27 04:22:10|63.61|62.81|63.59|62.79|63.62|62.82|63.58|62.78|18
1653625340000|2022-05-27 04:22:20|63.58|62.78|63.59|62.79|63.6|62.8|63.58|62.78|21
1653625350000|2022-05-27 04:22:30|63.6|62.8|63.6|62.8|63.61|62.81|63.56|62.76|19
1653625360000|2022-05-27 04:22:40|63.61|62.81|63.59|62.79|63.61|62.81|63.58|62.78|20
1653625370000|2022-05-27 04:22:50|63.58|62.78|63.58|62.78|63.61|62.81|63.56|62.76|13
1653625380000|2022-05-27 04:23:00|63.57|62.77|63.58|62.78|63.6|62.8|63.56|62.76|19
1653625390000|2022-05-27 04:23:10|63.59|62.79|63.52|62.72|63.59|62.79|63.51|62.71|21
1653625400000|2022-05-27 04:23:20|63.53|62.73|63.59|62.79|63.59|62.79|63.51|62.71|15
1653625410000|2022-05-27 04:23:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|14
1653625420000|2022-05-27 04:23:40|63.58|62.78|63.51|62.71|63.59|62.79|63.5|62.7|20
1653625430000|2022-05-27 04:23:50|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|12
1653625440000|2022-05-27 04:24:00|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|17
1653625450000|2022-05-27 04:24:10|63.51|62.71|63.51|62.71|63.52|62.72|63.5|62.7|9
1653625460000|2022-05-27 04:24:20|63.5|62.7|63.49|62.69|63.5|62.7|63.47|62.67|14
1653625470000|2022-05-27 04:24:30|63.47|62.67|63.49|62.69|63.51|62.71|63.47|62.67|14
1653625480000|2022-05-27 04:24:40|63.5|62.7|63.49|62.69|63.53|62.73|63.48|62.68|16
1653625490000|2022-05-27 04:24:50|63.5|62.7|63.49|62.69|63.51|62.71|63.48|62.68|13
1653625500000|2022-05-27 04:25:00|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|11
1653625510000|2022-05-27 04:25:10|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|15
1653625520000|2022-05-27 04:25:20|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|12
1653625530000|2022-05-27 04:25:30|63.5|62.7|63.49|62.69|63.5|62.7|63.47|62.67|12
1653625540000|2022-05-27 04:25:40|63.5|62.7|63.48|62.68|63.51|62.71|63.46|62.66|13
1653625550000|2022-05-27 04:25:50|63.5|62.7|63.44|62.64|63.52|62.72|63.43|62.63|17
1653625560000|2022-05-27 04:26:00|63.43|62.63|63.4|62.6|63.46|62.66|63.4|62.6|24
1653625570000|2022-05-27 04:26:10|63.42|62.62|63.42|62.62|63.42|62.62|63.4|62.6|11
1653625580000|2022-05-27 04:26:20|63.4|62.6|63.46|62.66|63.46|62.66|63.4|62.6|14
1653625590000|2022-05-27 04:26:30|63.44|62.64|63.44|62.64|63.46|62.66|63.44|62.64|5
1653625600000|2022-05-27 04:26:40|63.45|62.65|63.46|62.66|63.46|62.66|63.43|62.63|16
1653625610000|2022-05-27 04:26:50|63.45|62.65|63.49|62.69|63.51|62.71|63.45|62.65|25
1653625620000|2022-05-27 04:27:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|8
1653625630000|2022-05-27 04:27:10|63.47|62.67|63.49|62.69|63.49|62.69|63.47|62.67|4
1653625640000|2022-05-27 04:27:20|63.5|62.7|63.49|62.69|63.51|62.71|63.48|62.68|10
1653625650000|2022-05-27 04:27:30|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|4
1653625660000|2022-05-27 04:27:40|63.5|62.7|63.41|62.61|63.5|62.7|63.39|62.59|13
1653625670000|2022-05-27 04:27:50|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|14
1653625680000|2022-05-27 04:28:00|63.42|62.62|63.41|62.61|63.43|62.63|63.41|62.61|11
1653625690000|2022-05-27 04:28:10|63.4|62.6|63.4|62.6|63.42|62.62|63.37|62.57|21
1653625700000|2022-05-27 04:28:20|63.39|62.59|63.39|62.59|63.41|62.61|63.36|62.56|18
1653625710000|2022-05-27 04:28:30|63.38|62.58|63.4|62.6|63.42|62.62|63.38|62.58|16
1653625720000|2022-05-27 04:28:40|63.39|62.59|63.42|62.62|63.42|62.62|63.38|62.58|17
1653625730000|2022-05-27 04:28:50|63.41|62.61|63.41|62.61|63.42|62.62|63.39|62.59|12
1653625740000|2022-05-27 04:29:00|63.4|62.6|63.41|62.61|63.42|62.62|63.39|62.59|23
1653625750000|2022-05-27 04:29:10|63.4|62.6|63.39|62.59|63.4|62.6|63.34|62.54|21
1653625760000|2022-05-27 04:29:20|63.38|62.58|63.38|62.58|63.4|62.6|63.33|62.53|23
1653625770000|2022-05-27 04:29:30|63.39|62.59|63.39|62.59|63.41|62.61|63.39|62.59|15
1653625780000|2022-05-27 04:29:40|63.38|62.58|63.39|62.59|63.4|62.6|63.36|62.56|19
1653625790000|2022-05-27 04:29:50|63.4|62.6|63.38|62.58|63.4|62.6|63.37|62.57|17
1653625800000|2022-05-27 04:30:00|63.37|62.57|63.39|62.59|63.41|62.61|63.37|62.57|20
1653625810000|2022-05-27 04:30:10|63.38|62.58|63.39|62.59|63.42|62.62|63.38|62.58|11
1653625820000|2022-05-27 04:30:20|63.4|62.6|63.39|62.59|63.42|62.62|63.38|62.58|13
1653625830000|2022-05-27 04:30:30|63.43|62.63|63.39|62.59|63.43|62.63|63.38|62.58|13
1653625840000|2022-05-27 04:30:40|63.4|62.6|63.35|62.55|63.42|62.62|63.35|62.55|8
1653625850000|2022-05-27 04:30:50|63.34|62.54|63.32|62.52|63.35|62.55|63.32|62.52|6
1653625860000|2022-05-27 04:31:00|63.33|62.53|63.33|62.53|63.35|62.55|63.3|62.5|12
1653625870000|2022-05-27 04:31:10|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|8
1653625880000|2022-05-27 04:31:20|63.35|62.55|63.32|62.52|63.35|62.55|63.32|62.52|15
1653625890000|2022-05-27 04:31:30|63.33|62.53|63.32|62.52|63.35|62.55|63.32|62.52|13
1653625900000|2022-05-27 04:31:40|63.33|62.53|63.35|62.55|63.37|62.57|63.31|62.51|17
1653625910000|2022-05-27 04:31:50|63.37|62.57|63.35|62.55|63.37|62.57|63.35|62.55|8
1653625920000|2022-05-27 04:32:00|63.34|62.54|63.35|62.55|63.4|62.6|63.34|62.54|16
1653625930000|2022-05-27 04:32:10|63.36|62.56|63.34|62.54|63.36|62.56|63.31|62.51|21
1653625940000|2022-05-27 04:32:20|63.33|62.53|63.3|62.5|63.36|62.56|63.3|62.5|12
1653625950000|2022-05-27 04:32:30|63.31|62.51|63.3|62.5|63.33|62.53|63.29|62.49|17
1653625960000|2022-05-27 04:32:40|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|20
1653625970000|2022-05-27 04:32:50|63.3|62.5|63.3|62.5|63.33|62.53|63.28|62.48|20
1653625980000|2022-05-27 04:33:00|63.29|62.49|63.29|62.49|63.31|62.51|63.28|62.48|17
1653625990000|2022-05-27 04:33:10|63.28|62.48|63.29|62.49|63.31|62.51|63.28|62.48|11
1653626000000|2022-05-27 04:33:20|63.28|62.48|63.23|62.43|63.3|62.5|63.22|62.42|14
1653626010000|2022-05-27 04:33:30|63.22|62.42|63.22|62.42|63.24|62.44|63.21|62.41|12
1653626020000|2022-05-27 04:33:40|63.21|62.41|63.19|62.39|63.22|62.42|63.19|62.39|12
1653626030000|2022-05-27 04:33:50|63.2|62.4|63.13|62.33|63.2|62.4|63.13|62.33|15
1653626040000|2022-05-27 04:34:00|63.12|62.32|63.09|62.29|63.13|62.33|63.07|62.27|19
1653626050000|2022-05-27 04:34:10|63.1|62.3|63.1|62.3|63.14|62.34|63.08|62.28|21
1653626060000|2022-05-27 04:34:20|63.09|62.29|63.09|62.29|63.11|62.31|63.08|62.28|12
1653626070000|2022-05-27 04:34:30|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|23
1653626080000|2022-05-27 04:34:40|63.12|62.32|63.17|62.37|63.18|62.38|63.11|62.31|21
1653626090000|2022-05-27 04:34:50|63.16|62.36|63.11|62.31|63.17|62.37|63.09|62.29|21
1653626100000|2022-05-27 04:35:00|63.1|62.3|63.1|62.3|63.1|62.3|63.08|62.28|7
1653626110000|2022-05-27 04:35:10|63.09|62.29|63.09|62.29|63.1|62.3|63.07|62.27|20
1653626120000|2022-05-27 04:35:20|63.1|62.3|63.09|62.29|63.13|62.33|63.09|62.29|11
1653626130000|2022-05-27 04:35:30|63.08|62.28|63.06|62.26|63.08|62.28|63.03|62.23|21
1653626140000|2022-05-27 04:35:40|63.05|62.25|63.06|62.26|63.06|62.26|63.04|62.24|12
1653626150000|2022-05-27 04:35:50|63.05|62.25|63.12|62.32|63.12|62.32|63.05|62.25|15
1653626160000|2022-05-27 04:36:00|63.11|62.31|63.06|62.26|63.12|62.32|63.04|62.24|26
1653626170000|2022-05-27 04:36:10|63.05|62.25|63.03|62.23|63.07|62.27|63.03|62.23|10
1653626180000|2022-05-27 04:36:20|63.05|62.25|63.04|62.24|63.05|62.25|63|62.2|24
1653626190000|2022-05-27 04:36:30|63.03|62.23|63.04|62.24|63.05|62.25|63.02|62.22|20
1653626200000|2022-05-27 04:36:40|63.01|62.21|63|62.2|63.02|62.22|62.99|62.19|19
1653626210000|2022-05-27 04:36:50|63.02|62.22|63|62.2|63.03|62.23|62.99|62.19|19
1653626220000|2022-05-27 04:37:00|63.01|62.21|62.92|62.12|63.03|62.23|62.92|62.12|27
1653626230000|2022-05-27 04:37:10|62.9|62.1|62.91|62.11|62.93|62.13|62.88|62.08|15
1653626240000|2022-05-27 04:37:20|62.88|62.08|62.94|62.14|62.96|62.16|62.88|62.08|13
1653626250000|2022-05-27 04:37:30|62.93|62.13|62.93|62.13|62.94|62.14|62.91|62.11|14
1653626260000|2022-05-27 04:37:40|62.91|62.11|62.93|62.13|62.93|62.13|62.9|62.1|15
1653626270000|2022-05-27 04:37:50|62.92|62.12|62.96|62.16|62.99|62.19|62.92|62.12|17
1653626280000|2022-05-27 04:38:00|62.95|62.15|62.94|62.14|62.95|62.15|62.92|62.12|11
1653626290000|2022-05-27 04:38:10|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|12
1653626300000|2022-05-27 04:38:20|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|17
1653626310000|2022-05-27 04:38:30|62.93|62.13|62.93|62.13|62.93|62.13|62.91|62.11|7
1653626320000|2022-05-27 04:38:40|62.92|62.12|62.92|62.12|62.94|62.14|62.92|62.12|12
1653626330000|2022-05-27 04:38:50|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|12
1653626340000|2022-05-27 04:39:00|62.92|62.12|62.93|62.13|62.99|62.19|62.91|62.11|12
1653626350000|2022-05-27 04:39:10|62.92|62.12|62.93|62.13|62.94|62.14|62.92|62.12|12
1653626360000|2022-05-27 04:39:20|62.94|62.14|62.98|62.18|62.99|62.19|62.92|62.12|15
1653626370000|2022-05-27 04:39:30|62.99|62.19|62.98|62.18|62.99|62.19|62.95|62.15|10
1653626380000|2022-05-27 04:39:40|62.99|62.19|62.99|62.19|63.02|62.22|62.97|62.17|19
1653626390000|2022-05-27 04:39:50|63.01|62.21|62.9|62.1|63.01|62.21|62.9|62.1|20
1653626400000|2022-05-27 04:40:00|62.91|62.11|62.91|62.11|62.91|62.11|62.88|62.08|7
1653626410000|2022-05-27 04:40:10|62.9|62.1|62.93|62.13|62.93|62.13|62.9|62.1|16
1653626420000|2022-05-27 04:40:20|62.92|62.12|62.94|62.14|62.99|62.19|62.92|62.12|16
1653626430000|2022-05-27 04:40:30|62.97|62.17|62.98|62.18|62.99|62.19|62.95|62.15|12
1653626440000|2022-05-27 04:40:40|62.95|62.15|62.98|62.18|63.01|62.21|62.95|62.15|6
1653626450000|2022-05-27 04:40:50|63|62.2|62.92|62.12|63.01|62.21|62.9|62.1|19
1653626460000|2022-05-27 04:41:00|62.91|62.11|62.92|62.12|62.93|62.13|62.89|62.09|20
1653626470000|2022-05-27 04:41:10|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|11
1653626480000|2022-05-27 04:41:20|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|6
1653626490000|2022-05-27 04:41:30|62.9|62.1|62.93|62.13|62.93|62.13|62.9|62.1|7
1653626500000|2022-05-27 04:41:40|62.9|62.1|62.91|62.11|62.93|62.13|62.9|62.1|11
1653626510000|2022-05-27 04:41:50|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|6
1653626520000|2022-05-27 04:42:00|62.93|62.13|62.9|62.1|62.93|62.13|62.9|62.1|14
1653626530000|2022-05-27 04:42:10|62.91|62.11|62.93|62.13|62.93|62.13|62.88|62.08|11
1653626540000|2022-05-27 04:42:20|62.94|62.14|62.88|62.08|62.94|62.14|62.88|62.08|16
1653626550000|2022-05-27 04:42:30|62.89|62.09|62.9|62.1|62.92|62.12|62.87|62.07|19
1653626560000|2022-05-27 04:42:40|62.92|62.12|62.91|62.11|62.92|62.12|62.88|62.08|20
1653626570000|2022-05-27 04:42:50|62.9|62.1|62.91|62.11|62.93|62.13|62.89|62.09|24
1653626580000|2022-05-27 04:43:00|62.92|62.12|62.96|62.16|62.96|62.16|62.91|62.11|23
1653626590000|2022-05-27 04:43:10|62.95|62.15|62.92|62.12|62.97|62.17|62.91|62.11|14
1653626600000|2022-05-27 04:43:20|62.93|62.13|62.96|62.16|62.97|62.17|62.93|62.13|12
1653626610000|2022-05-27 04:43:30|62.94|62.14|62.98|62.18|62.99|62.19|62.94|62.14|15
1653626620000|2022-05-27 04:43:40|62.99|62.19|62.97|62.17|63|62.2|62.95|62.15|12
1653626630000|2022-05-27 04:43:50|62.98|62.18|62.92|62.12|63|62.2|62.92|62.12|18
1653626640000|2022-05-27 04:44:00|62.91|62.11|62.91|62.11|62.93|62.13|62.88|62.08|17
1653626650000|2022-05-27 04:44:10|62.92|62.12|62.99|62.19|63|62.2|62.92|62.12|20
1653626660000|2022-05-27 04:44:20|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|6
1653626670000|2022-05-27 04:44:30|62.93|62.13|62.93|62.13|62.97|62.17|62.93|62.13|5
1653626680000|2022-05-27 04:44:40|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|13
1653626690000|2022-05-27 04:44:50|62.91|62.11|62.93|62.13|63.01|62.21|62.91|62.11|20
1653626700000|2022-05-27 04:45:00|62.92|62.12|62.93|62.13|63.01|62.21|62.92|62.12|15
1653626710000|2022-05-27 04:45:10|62.94|62.14|62.92|62.12|62.94|62.14|62.92|62.12|10
1653626720000|2022-05-27 04:45:20|62.93|62.13|62.9|62.1|62.93|62.13|62.9|62.1|6
1653626730000|2022-05-27 04:45:30|62.91|62.11|62.94|62.14|62.94|62.14|62.91|62.11|12
1653626740000|2022-05-27 04:45:40|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|7
1653626750000|2022-05-27 04:45:50|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|5
1653626760000|2022-05-27 04:46:00|62.91|62.11|62.92|62.12|62.93|62.13|62.9|62.1|11
1653626770000|2022-05-27 04:46:10|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|10
1653626780000|2022-05-27 04:46:20|62.91|62.11|62.83|62.03|62.93|62.13|62.83|62.03|19
1653626790000|2022-05-27 04:46:30|62.84|62.04|62.83|62.03|62.85|62.05|62.81|62.01|16
1653626800000|2022-05-27 04:46:40|62.82|62.02|62.72|61.92|62.84|62.04|62.71|61.91|20
1653626810000|2022-05-27 04:46:50|62.7|61.9|62.73|61.93|62.73|61.93|62.69|61.89|18
1653626820000|2022-05-27 04:47:00|62.71|61.91|62.69|61.89|62.71|61.91|62.68|61.88|14
1653626830000|2022-05-27 04:47:10|62.7|61.9|62.79|61.99|62.79|61.99|62.69|61.89|12
1653626840000|2022-05-27 04:47:20|62.8|62|62.71|61.91|62.8|62|62.71|61.91|11
1653626850000|2022-05-27 04:47:30|62.7|61.9|62.73|61.93|62.73|61.93|62.7|61.9|17
1653626860000|2022-05-27 04:47:40|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|14
1653626870000|2022-05-27 04:47:50|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|9
1653626880000|2022-05-27 04:48:00|62.72|61.92|62.75|61.95|62.79|61.99|62.71|61.91|14
1653626890000|2022-05-27 04:48:10|62.76|61.96|62.78|61.98|62.78|61.98|62.75|61.95|10
1653626900000|2022-05-27 04:48:20|62.8|62|62.78|61.98|62.8|62|62.74|61.94|17
1653626910000|2022-05-27 04:48:30|62.79|61.99|62.79|61.99|62.79|61.99|62.77|61.97|8
1653626920000|2022-05-27 04:48:40|62.78|61.98|62.86|62.06|62.86|62.06|62.78|61.98|16
1653626930000|2022-05-27 04:48:50|62.85|62.05|62.79|61.99|62.86|62.06|62.78|61.98|22
1653626940000|2022-05-27 04:49:00|62.8|62|62.77|61.97|62.8|62|62.76|61.96|13
1653626950000|2022-05-27 04:49:10|62.79|61.99|62.79|61.99|62.79|61.99|62.77|61.97|17
1653626960000|2022-05-27 04:49:20|62.78|61.98|62.71|61.91|62.8|62|62.71|61.91|20
1653626970000|2022-05-27 04:49:30|62.72|61.92|62.69|61.89|62.72|61.92|62.69|61.89|8
1653626980000|2022-05-27 04:49:40|62.7|61.9|62.73|61.93|62.73|61.93|62.69|61.89|11
1653626990000|2022-05-27 04:49:50|62.71|61.91|62.7|61.9|62.72|61.92|62.69|61.89|11
1653627000000|2022-05-27 04:50:00|62.69|61.89|62.7|61.9|62.71|61.91|62.69|61.89|4
1653627010000|2022-05-27 04:50:10|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|3
1653627020000|2022-05-27 04:50:20|62.7|61.9|62.62|61.82|62.72|61.92|62.62|61.82|20
1653627030000|2022-05-27 04:50:30|62.63|61.83|62.62|61.82|62.65|61.85|62.61|61.81|13
1653627040000|2022-05-27 04:50:40|62.61|61.81|62.52|61.72|62.64|61.84|62.51|61.71|21
1653627050000|2022-05-27 04:50:50|62.53|61.73|62.61|61.81|62.62|61.82|62.51|61.71|17
1653627060000|2022-05-27 04:51:00|62.62|61.82|62.65|61.85|62.69|61.89|62.61|61.81|14
1653627070000|2022-05-27 04:51:10|62.63|61.83|62.69|61.89|62.69|61.89|62.63|61.83|15
1653627080000|2022-05-27 04:51:20|62.68|61.88|62.69|61.89|62.72|61.92|62.68|61.88|8
1653627090000|2022-05-27 04:51:30|62.7|61.9|62.68|61.88|62.7|61.9|62.67|61.87|18
1653627100000|2022-05-27 04:51:40|62.69|61.89|62.7|61.9|62.7|61.9|62.68|61.88|19
1653627110000|2022-05-27 04:51:50|62.71|61.91|62.69|61.89|62.72|61.92|62.68|61.88|12
1653627120000|2022-05-27 04:52:00|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|10
1653627130000|2022-05-27 04:52:10|62.71|61.91|62.6|61.8|62.71|61.91|62.6|61.8|12
1653627140000|2022-05-27 04:52:20|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|5
1653627150000|2022-05-27 04:52:30|62.62|61.82|62.63|61.83|62.63|61.83|62.61|61.81|9
1653627160000|2022-05-27 04:52:40|62.62|61.82|62.64|61.84|62.64|61.84|62.61|61.81|12
1653627170000|2022-05-27 04:52:50|62.61|61.81|62.69|61.89|62.72|61.92|62.61|61.81|15
1653627180000|2022-05-27 04:53:00|62.68|61.88|62.68|61.88|62.7|61.9|62.66|61.86|18
1653627190000|2022-05-27 04:53:10|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|13
1653627200000|2022-05-27 04:53:20|62.7|61.9|62.76|61.96|62.76|61.96|62.69|61.89|12
1653627210000|2022-05-27 04:53:30|62.77|61.97|62.78|61.98|62.78|61.98|62.75|61.95|13
1653627220000|2022-05-27 04:53:40|62.8|62|62.77|61.97|62.8|62|62.77|61.97|10
1653627230000|2022-05-27 04:53:50|62.78|61.98|62.78|61.98|62.8|62|62.77|61.97|8
1653627240000|2022-05-27 04:54:00|62.77|61.97|62.76|61.96|62.78|61.98|62.73|61.93|20
1653627250000|2022-05-27 04:54:10|62.77|61.97|62.71|61.91|62.77|61.97|62.69|61.89|12
1653627260000|2022-05-27 04:54:20|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|11
1653627270000|2022-05-27 04:54:30|62.69|61.89|62.7|61.9|62.71|61.91|62.68|61.88|11
1653627280000|2022-05-27 04:54:40|62.71|61.91|62.7|61.9|62.71|61.91|62.68|61.88|12
1653627290000|2022-05-27 04:54:50|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|15
1653627300000|2022-05-27 04:55:00|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|6
1653627310000|2022-05-27 04:55:10|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|12
1653627320000|2022-05-27 04:55:20|62.7|61.9|62.73|61.93|62.73|61.93|62.7|61.9|15
1653627330000|2022-05-27 04:55:30|62.72|61.92|62.71|61.91|62.73|61.93|62.71|61.91|8
1653627340000|2022-05-27 04:55:40|62.72|61.92|62.73|61.93|62.74|61.94|62.71|61.91|6
1653627350000|2022-05-27 04:55:50|62.72|61.92|62.73|61.93|62.73|61.93|62.71|61.91|11
1653627360000|2022-05-27 04:56:00|62.72|61.92|62.78|61.98|62.79|61.99|62.72|61.92|13
1653627370000|2022-05-27 04:56:10|62.77|61.97|62.69|61.89|62.78|61.98|62.68|61.88|14
1653627380000|2022-05-27 04:56:20|62.68|61.88|62.69|61.89|62.71|61.91|62.68|61.88|13
1653627390000|2022-05-27 04:56:30|62.68|61.88|62.65|61.85|62.68|61.88|62.64|61.84|16
1653627400000|2022-05-27 04:56:40|62.64|61.84|62.62|61.82|62.64|61.84|62.62|61.82|5
1653627410000|2022-05-27 04:56:50|62.61|61.81|62.63|61.83|62.63|61.83|62.6|61.8|16
1653627420000|2022-05-27 04:57:00|62.62|61.82|62.58|61.78|62.63|61.83|62.58|61.78|13
1653627430000|2022-05-27 04:57:10|62.59|61.79|62.54|61.74|62.61|61.81|62.54|61.74|23
1653627440000|2022-05-27 04:57:20|62.55|61.75|62.53|61.73|62.55|61.75|62.51|61.71|13
1653627450000|2022-05-27 04:57:30|62.52|61.72|62.51|61.71|62.53|61.73|62.5|61.7|13
1653627460000|2022-05-27 04:57:40|62.5|61.7|62.5|61.7|62.51|61.71|62.49|61.69|11
1653627470000|2022-05-27 04:57:50|62.51|61.71|62.49|61.69|62.51|61.71|62.47|61.67|15
1653627480000|2022-05-27 04:58:00|62.48|61.68|62.52|61.72|62.52|61.72|62.47|61.67|14
1653627490000|2022-05-27 04:58:10|62.53|61.73|62.52|61.72|62.53|61.73|62.5|61.7|16
1653627500000|2022-05-27 04:58:20|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|11
1653627510000|2022-05-27 04:58:30|62.54|61.74|62.51|61.71|62.54|61.74|62.51|61.71|10
1653627520000|2022-05-27 04:58:40|62.52|61.72|62.55|61.75|62.57|61.77|62.51|61.71|15
1653627530000|2022-05-27 04:58:50|62.57|61.77|62.56|61.76|62.62|61.82|62.54|61.74|10
1653627540000|2022-05-27 04:59:00|62.57|61.77|62.51|61.71|62.58|61.78|62.51|61.71|19
1653627550000|2022-05-27 04:59:10|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|8
1653627560000|2022-05-27 04:59:20|62.52|61.72|62.51|61.71|62.54|61.74|62.51|61.71|16
1653627570000|2022-05-27 04:59:30|62.52|61.72|62.57|61.77|62.57|61.77|62.51|61.71|8
1653627580000|2022-05-27 04:59:40|62.56|61.76|62.59|61.79|62.59|61.79|62.54|61.74|24
1653627590000|2022-05-27 04:59:50|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|14
1653627600000|2022-05-27 05:00:00|62.58|61.78|62.59|61.79|62.6|61.8|62.56|61.76|15
1653627610000|2022-05-27 05:00:10|62.58|61.78|62.58|61.78|62.59|61.79|62.57|61.77|7
1653627620000|2022-05-27 05:00:20|62.59|61.79|62.62|61.82|62.63|61.83|62.58|61.78|10
1653627630000|2022-05-27 05:00:30|62.63|61.83|62.67|61.87|62.69|61.89|62.62|61.82|14
1653627640000|2022-05-27 05:00:40|62.68|61.88|62.67|61.87|62.68|61.88|62.61|61.81|29
1653627650000|2022-05-27 05:00:50|62.68|61.88|62.67|61.87|62.72|61.92|62.66|61.86|18
1653627660000|2022-05-27 05:01:00|62.68|61.88|62.66|61.86|62.71|61.91|62.65|61.85|16
1653627670000|2022-05-27 05:01:10|62.67|61.87|62.69|61.89|62.7|61.9|62.66|61.86|12
1653627680000|2022-05-27 05:01:20|62.71|61.91|62.68|61.88|62.71|61.91|62.68|61.88|14
1653627690000|2022-05-27 05:01:30|62.69|61.89|62.67|61.87|62.69|61.89|62.66|61.86|17
1653627700000|2022-05-27 05:01:40|62.68|61.88|62.67|61.87|62.71|61.91|62.65|61.85|18
1653627710000|2022-05-27 05:01:50|62.7|61.9|62.61|61.81|62.71|61.91|62.61|61.81|16
1653627720000|2022-05-27 05:02:00|62.6|61.8|62.68|61.88|62.69|61.89|62.59|61.79|15
1653627730000|2022-05-27 05:02:10|62.69|61.89|62.67|61.87|62.71|61.91|62.66|61.86|9
1653627740000|2022-05-27 05:02:20|62.71|61.91|62.65|61.85|62.71|61.91|62.65|61.85|12
1653627750000|2022-05-27 05:02:30|62.66|61.86|62.68|61.88|62.71|61.91|62.65|61.85|14
1653627760000|2022-05-27 05:02:40|62.67|61.87|62.58|61.78|62.69|61.89|62.54|61.74|25
1653627770000|2022-05-27 05:02:50|62.55|61.75|62.51|61.71|62.6|61.8|62.51|61.71|26
1653627780000|2022-05-27 05:03:00|62.52|61.72|62.5|61.7|62.52|61.72|62.49|61.69|18
1653627790000|2022-05-27 05:03:10|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|8
1653627800000|2022-05-27 05:03:20|62.52|61.72|62.45|61.65|62.52|61.72|62.44|61.64|21
1653627810000|2022-05-27 05:03:30|62.46|61.66|62.42|61.62|62.46|61.66|62.42|61.62|15
1653627820000|2022-05-27 05:03:40|62.43|61.63|62.37|61.57|62.44|61.64|62.37|61.57|22
1653627830000|2022-05-27 05:03:50|62.36|61.56|62.3|61.5|62.38|61.58|62.3|61.5|22
1653627840000|2022-05-27 05:04:00|62.31|61.51|62.27|61.47|62.31|61.51|62.2|61.4|23
1653627850000|2022-05-27 05:04:10|62.29|61.49|62.31|61.51|62.37|61.57|62.25|61.45|28
1653627860000|2022-05-27 05:04:20|62.32|61.52|62.32|61.52|62.39|61.59|62.31|61.51|19
1653627870000|2022-05-27 05:04:30|62.33|61.53|62.31|61.51|62.35|61.55|62.3|61.5|15
1653627880000|2022-05-27 05:04:40|62.3|61.5|62.35|61.55|62.37|61.57|62.3|61.5|16
1653627890000|2022-05-27 05:04:50|62.33|61.53|62.33|61.53|62.33|61.53|62.3|61.5|19
1653627900000|2022-05-27 05:05:00|62.34|61.54|62.31|61.51|62.34|61.54|62.29|61.49|9
1653627910000|2022-05-27 05:05:10|62.32|61.52|62.28|61.48|62.32|61.52|62.27|61.47|19
1653627920000|2022-05-27 05:05:20|62.29|61.49|62.32|61.52|62.33|61.53|62.29|61.49|15
1653627930000|2022-05-27 05:05:30|62.31|61.51|62.33|61.53|62.33|61.53|62.31|61.51|11
1653627940000|2022-05-27 05:05:40|62.32|61.52|62.32|61.52|62.39|61.59|62.29|61.49|23
1653627950000|2022-05-27 05:05:50|62.31|61.51|62.32|61.52|62.32|61.52|62.3|61.5|15
1653627960000|2022-05-27 05:06:00|62.31|61.51|62.39|61.59|62.4|61.6|62.3|61.5|13
1653627970000|2022-05-27 05:06:10|62.37|61.57|62.38|61.58|62.39|61.59|62.36|61.56|23
1653627980000|2022-05-27 05:06:20|62.39|61.59|62.39|61.59|62.42|61.62|62.38|61.58|15
1653627990000|2022-05-27 05:06:30|62.38|61.58|62.48|61.68|62.49|61.69|62.38|61.58|21
1653628000000|2022-05-27 05:06:40|62.49|61.69|62.47|61.67|62.49|61.69|62.44|61.64|14
1653628010000|2022-05-27 05:06:50|62.48|61.68|62.51|61.71|62.53|61.73|62.47|61.67|14
1653628020000|2022-05-27 05:07:00|62.52|61.72|62.61|61.81|62.62|61.82|62.51|61.71|25
1653628030000|2022-05-27 05:07:10|62.6|61.8|62.68|61.88|62.71|61.91|62.6|61.8|22
1653628040000|2022-05-27 05:07:20|62.69|61.89|62.7|61.9|62.72|61.92|62.67|61.87|15
1653628050000|2022-05-27 05:07:30|62.67|61.87|62.7|61.9|62.78|61.98|62.66|61.86|15
1653628060000|2022-05-27 05:07:40|62.71|61.91|62.76|61.96|62.79|61.99|62.71|61.91|18
1653628070000|2022-05-27 05:07:50|62.75|61.95|62.78|61.98|62.81|62.01|62.75|61.95|12
1653628080000|2022-05-27 05:08:00|62.76|61.96|62.77|61.97|62.78|61.98|62.76|61.96|12
1653628090000|2022-05-27 05:08:10|62.78|61.98|62.78|61.98|62.78|61.98|62.76|61.96|12
1653628100000|2022-05-27 05:08:20|62.77|61.97|62.72|61.92|62.78|61.98|62.72|61.92|12
1653628110000|2022-05-27 05:08:30|62.73|61.93|62.79|61.99|62.8|62|62.72|61.92|15
1653628120000|2022-05-27 05:08:40|62.8|62|62.81|62.01|62.82|62.02|62.78|61.98|11
1653628130000|2022-05-27 05:08:50|62.82|62.02|62.87|62.07|62.87|62.07|62.81|62.01|21
1653628140000|2022-05-27 05:09:00|62.85|62.05|62.96|62.16|62.97|62.17|62.85|62.05|21
1653628150000|2022-05-27 05:09:10|62.97|62.17|62.97|62.17|62.99|62.19|62.93|62.13|15
1653628160000|2022-05-27 05:09:20|62.98|62.18|62.92|62.12|62.98|62.18|62.89|62.09|17
1653628170000|2022-05-27 05:09:30|62.94|62.14|62.96|62.16|62.97|62.17|62.94|62.14|23
1653628180000|2022-05-27 05:09:40|62.97|62.17|62.99|62.19|63.01|62.21|62.97|62.17|18
1653628190000|2022-05-27 05:09:50|63|62.2|63.04|62.24|63.05|62.25|62.99|62.19|15
1653628200000|2022-05-27 05:10:00|63.03|62.23|63|62.2|63.05|62.25|62.99|62.19|18
1653628210000|2022-05-27 05:10:10|63.01|62.21|62.99|62.19|63.03|62.23|62.99|62.19|12
1653628220000|2022-05-27 05:10:20|62.98|62.18|63|62.2|63.01|62.21|62.98|62.18|13
1653628230000|2022-05-27 05:10:30|63.02|62.22|63.07|62.27|63.08|62.28|63.02|62.22|19
1653628240000|2022-05-27 05:10:40|63.05|62.25|63.01|62.21|63.07|62.27|63|62.2|16
1653628250000|2022-05-27 05:10:50|63.04|62.24|62.99|62.19|63.08|62.28|62.99|62.19|18
1653628260000|2022-05-27 05:11:00|63|62.2|63|62.2|63.01|62.21|62.98|62.18|14
1653628270000|2022-05-27 05:11:10|63.01|62.21|63.08|62.28|63.08|62.28|63.01|62.21|14
1653628280000|2022-05-27 05:11:20|63.07|62.27|63.06|62.26|63.1|62.3|63.06|62.26|11
1653628290000|2022-05-27 05:11:30|63.07|62.27|63.07|62.27|63.08|62.28|63.06|62.26|7
1653628300000|2022-05-27 05:11:40|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|5
1653628310000|2022-05-27 05:11:50|63.07|62.27|63.08|62.28|63.09|62.29|63.07|62.27|6
1653628320000|2022-05-27 05:12:00|63.09|62.29|63.07|62.27|63.09|62.29|63.07|62.27|10
1653628330000|2022-05-27 05:12:10|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|11
1653628340000|2022-05-27 05:12:20|63.1|62.3|63.05|62.25|63.1|62.3|63|62.2|21
1653628350000|2022-05-27 05:12:30|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|9
1653628360000|2022-05-27 05:12:40|63.03|62.23|63.08|62.28|63.08|62.28|63|62.2|24
1653628370000|2022-05-27 05:12:50|63.07|62.27|63.06|62.26|63.07|62.27|63.05|62.25|10
1653628380000|2022-05-27 05:13:00|63.07|62.27|63.06|62.26|63.07|62.27|63.05|62.25|12
1653628390000|2022-05-27 05:13:10|63.02|62.22|63.05|62.25|63.07|62.27|63|62.2|10
1653628400000|2022-05-27 05:13:20|63.06|62.26|62.98|62.18|63.07|62.27|62.98|62.18|21
1653628410000|2022-05-27 05:13:30|63|62.2|62.98|62.18|63|62.2|62.96|62.16|22
1653628420000|2022-05-27 05:13:40|63|62.2|62.98|62.18|63|62.2|62.94|62.14|20
1653628430000|2022-05-27 05:13:50|62.97|62.17|62.98|62.18|62.98|62.18|62.96|62.16|14
1653628440000|2022-05-27 05:14:00|62.97|62.17|62.97|62.17|63|62.2|62.96|62.16|13
1653628450000|2022-05-27 05:14:10|62.96|62.16|62.98|62.18|62.99|62.19|62.96|62.16|13
1653628460000|2022-05-27 05:14:20|62.99|62.19|62.96|62.16|63|62.2|62.95|62.15|13
1653628470000|2022-05-27 05:14:30|62.97|62.17|62.97|62.17|62.99|62.19|62.95|62.15|15
1653628480000|2022-05-27 05:14:40|62.98|62.18|62.98|62.18|62.98|62.18|62.96|62.16|11
1653628490000|2022-05-27 05:14:50|62.95|62.15|62.95|62.15|62.96|62.16|62.92|62.12|11
1653628500000|2022-05-27 05:15:00|62.96|62.16|62.96|62.16|62.97|62.17|62.93|62.13|12
1653628510000|2022-05-27 05:15:10|62.97|62.17|63|62.2|63.01|62.21|62.97|62.17|23
1653628520000|2022-05-27 05:15:20|62.98|62.18|62.98|62.18|63.02|62.22|62.96|62.16|16
1653628530000|2022-05-27 05:15:30|62.99|62.19|62.9|62.1|63.02|62.22|62.9|62.1|25
1653628540000|2022-05-27 05:15:40|62.91|62.11|62.87|62.07|62.91|62.11|62.87|62.07|13
1653628550000|2022-05-27 05:15:50|62.88|62.08|62.88|62.08|62.9|62.1|62.84|62.04|24
1653628560000|2022-05-27 05:16:00|62.89|62.09|62.87|62.07|62.89|62.09|62.83|62.03|24
1653628570000|2022-05-27 05:16:10|62.9|62.1|62.9|62.1|62.91|62.11|62.87|62.07|14
1653628580000|2022-05-27 05:16:20|62.91|62.11|62.97|62.17|62.97|62.17|62.88|62.08|14
1653628590000|2022-05-27 05:16:30|62.96|62.16|62.95|62.15|63.01|62.21|62.94|62.14|17
1653628600000|2022-05-27 05:16:40|62.94|62.14|62.98|62.18|62.99|62.19|62.94|62.14|16
1653628610000|2022-05-27 05:16:50|62.97|62.17|62.99|62.19|63|62.2|62.97|62.17|11
1653628620000|2022-05-27 05:17:00|62.97|62.17|62.96|62.16|62.97|62.17|62.93|62.13|11
1653628630000|2022-05-27 05:17:10|62.97|62.17|62.9|62.1|62.99|62.19|62.9|62.1|21
1653628640000|2022-05-27 05:17:20|62.89|62.09|62.91|62.11|62.94|62.14|62.89|62.09|21
1653628650000|2022-05-27 05:17:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1653628660000|2022-05-27 05:17:40|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|9
1653628670000|2022-05-27 05:17:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|6
1653628680000|2022-05-27 05:18:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653628690000|2022-05-27 05:18:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1653628700000|2022-05-27 05:18:20|62.9|62.1|62.87|62.07|62.91|62.11|62.87|62.07|9
1653628710000|2022-05-27 05:18:30|62.86|62.06|62.9|62.1|62.9|62.1|62.84|62.04|19
1653628720000|2022-05-27 05:18:40|62.91|62.11|62.87|62.07|62.91|62.11|62.86|62.06|14
1653628730000|2022-05-27 05:18:50|62.88|62.08|62.88|62.08|62.89|62.09|62.86|62.06|13
1653628740000|2022-05-27 05:19:00|62.87|62.07|62.8|62|62.91|62.11|62.77|61.97|23
1653628750000|2022-05-27 05:19:10|62.81|62.01|62.79|61.99|62.81|62.01|62.69|61.89|22
1653628760000|2022-05-27 05:19:20|62.78|61.98|62.81|62.01|62.81|62.01|62.78|61.98|16
1653628770000|2022-05-27 05:19:30|62.82|62.02|62.81|62.01|62.84|62.04|62.8|62|15
1653628780000|2022-05-27 05:19:40|62.82|62.02|62.84|62.04|62.84|62.04|62.82|62.02|14
1653628790000|2022-05-27 05:19:50|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|13
1653628800000|2022-05-27 05:20:00|62.8|62|62.84|62.04|62.85|62.05|62.79|61.99|12
1653628810000|2022-05-27 05:20:10|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|6
1653628820000|2022-05-27 05:20:20|62.85|62.05|62.88|62.08|62.88|62.08|62.85|62.05|3
1653628830000|2022-05-27 05:20:30|62.87|62.07|62.89|62.09|62.89|62.09|62.87|62.07|11
1653628840000|2022-05-27 05:20:40|62.9|62.1|62.96|62.16|62.96|62.16|62.87|62.07|21
1653628850000|2022-05-27 05:20:50|62.97|62.17|62.96|62.16|62.97|62.17|62.94|62.14|19
1653628860000|2022-05-27 05:21:00|62.97|62.17|62.93|62.13|62.97|62.17|62.93|62.13|15
1653628870000|2022-05-27 05:21:10|62.9|62.1|62.87|62.07|62.92|62.12|62.85|62.05|22
1653628880000|2022-05-27 05:21:20|62.86|62.06|62.88|62.08|62.89|62.09|62.84|62.04|20
1653628890000|2022-05-27 05:21:30|62.87|62.07|62.78|61.98|62.89|62.09|62.78|61.98|22
1653628900000|2022-05-27 05:21:40|62.8|62|62.76|61.96|62.81|62.01|62.76|61.96|20
1653628910000|2022-05-27 05:21:50|62.75|61.95|62.74|61.94|62.81|62.01|62.73|61.93|18
1653628920000|2022-05-27 05:22:00|62.75|61.95|62.68|61.88|62.76|61.96|62.67|61.87|22
1653628930000|2022-05-27 05:22:10|62.69|61.89|62.78|61.98|62.81|62.01|62.69|61.89|12
1653628940000|2022-05-27 05:22:20|62.77|61.97|62.66|61.86|62.77|61.97|62.66|61.86|26
1653628950000|2022-05-27 05:22:30|62.67|61.87|62.66|61.86|62.69|61.89|62.65|61.85|28
1653628960000|2022-05-27 05:22:40|62.67|61.87|62.68|61.88|62.72|61.92|62.66|61.86|16
1653628970000|2022-05-27 05:22:50|62.67|61.87|62.57|61.77|62.69|61.89|62.57|61.77|15
1653628980000|2022-05-27 05:23:00|62.58|61.78|62.58|61.78|62.61|61.81|62.58|61.78|9
1653628990000|2022-05-27 05:23:10|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|8
1653629000000|2022-05-27 05:23:20|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|5
1653629010000|2022-05-27 05:23:30|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|10
1653629020000|2022-05-27 05:23:40|62.6|61.8|62.66|61.86|62.69|61.89|62.6|61.8|19
1653629030000|2022-05-27 05:23:50|62.67|61.87|62.68|61.88|62.71|61.91|62.66|61.86|8
1653629040000|2022-05-27 05:24:00|62.67|61.87|62.67|61.87|62.71|61.91|62.65|61.85|19
1653629050000|2022-05-27 05:24:10|62.68|61.88|62.66|61.86|62.7|61.9|62.66|61.86|14
1653629060000|2022-05-27 05:24:20|62.67|61.87|62.69|61.89|62.7|61.9|62.66|61.86|12
1653629070000|2022-05-27 05:24:30|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|9
1653629080000|2022-05-27 05:24:40|62.64|61.84|62.69|61.89|62.69|61.89|62.64|61.84|17
1653629090000|2022-05-27 05:24:50|62.68|61.88|62.69|61.89|62.72|61.92|62.67|61.87|10
1653629100000|2022-05-27 05:25:00|62.7|61.9|62.67|61.87|62.7|61.9|62.66|61.86|22
1653629110000|2022-05-27 05:25:10|62.68|61.88|62.68|61.88|62.7|61.9|62.64|61.84|16
1653629120000|2022-05-27 05:25:20|62.69|61.89|62.69|61.89|62.7|61.9|62.67|61.87|15
1653629130000|2022-05-27 05:25:30|62.7|61.9|62.77|61.97|62.78|61.98|62.7|61.9|13
1653629140000|2022-05-27 05:25:40|62.78|61.98|62.82|62.02|62.82|62.02|62.78|61.98|5
1653629150000|2022-05-27 05:25:50|62.83|62.03|62.86|62.06|62.86|62.06|62.81|62.01|14
1653629160000|2022-05-27 05:26:00|62.85|62.05|62.86|62.06|62.87|62.07|62.84|62.04|17
1653629170000|2022-05-27 05:26:10|62.84|62.04|62.85|62.05|62.87|62.07|62.82|62.02|14
1653629180000|2022-05-27 05:26:20|62.84|62.04|62.77|61.97|62.84|62.04|62.76|61.96|16
1653629190000|2022-05-27 05:26:30|62.78|61.98|62.7|61.9|62.78|61.98|62.7|61.9|15
1653629200000|2022-05-27 05:26:40|62.68|61.88|62.71|61.91|62.71|61.91|62.67|61.87|17
1653629210000|2022-05-27 05:26:50|62.69|61.89|62.84|62.04|62.86|62.06|62.68|61.88|21
1653629220000|2022-05-27 05:27:00|62.85|62.05|62.91|62.11|62.91|62.11|62.84|62.04|10
1653629230000|2022-05-27 05:27:10|62.9|62.1|62.94|62.14|62.96|62.16|62.88|62.08|16
1653629240000|2022-05-27 05:27:20|62.93|62.13|62.94|62.14|62.96|62.16|62.93|62.13|13
1653629250000|2022-05-27 05:27:30|62.95|62.15|62.94|62.14|62.96|62.16|62.93|62.13|15
1653629260000|2022-05-27 05:27:40|62.95|62.15|62.87|62.07|62.95|62.15|62.87|62.07|12
1653629270000|2022-05-27 05:27:50|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|7
1653629280000|2022-05-27 05:28:00|62.89|62.09|62.89|62.09|62.9|62.1|62.88|62.08|15
1653629290000|2022-05-27 05:28:10|62.88|62.08|62.96|62.16|62.96|62.16|62.88|62.08|15
1653629300000|2022-05-27 05:28:20|62.98|62.18|62.96|62.16|62.98|62.18|62.95|62.15|9
1653629310000|2022-05-27 05:28:30|62.97|62.17|62.98|62.18|62.98|62.18|62.96|62.16|10
1653629320000|2022-05-27 05:28:40|62.97|62.17|62.96|62.16|62.98|62.18|62.95|62.15|19
1653629330000|2022-05-27 05:28:50|62.95|62.15|62.83|62.03|62.97|62.17|62.83|62.03|19
1653629340000|2022-05-27 05:29:00|62.84|62.04|62.88|62.08|62.91|62.11|62.84|62.04|16
1653629350000|2022-05-27 05:29:10|62.87|62.07|62.9|62.1|62.92|62.12|62.87|62.07|12
1653629360000|2022-05-27 05:29:20|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|11
1653629370000|2022-05-27 05:29:30|62.9|62.1|62.91|62.11|62.92|62.12|62.89|62.09|13
1653629380000|2022-05-27 05:29:40|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|9
1653629390000|2022-05-27 05:29:50|62.9|62.1|62.91|62.11|62.92|62.12|62.89|62.09|13
1653629400000|2022-05-27 05:30:00|62.9|62.1|62.87|62.07|62.97|62.17|62.84|62.04|17
1653629410000|2022-05-27 05:30:10|62.88|62.08|62.88|62.08|62.89|62.09|62.85|62.05|10
1653629420000|2022-05-27 05:30:20|62.87|62.07|62.85|62.05|62.88|62.08|62.85|62.05|18
1653629430000|2022-05-27 05:30:30|62.86|62.06|62.9|62.1|62.9|62.1|62.83|62.03|19
1653629440000|2022-05-27 05:30:40|62.88|62.08|62.87|62.07|62.9|62.1|62.87|62.07|24
1653629450000|2022-05-27 05:30:50|62.88|62.08|62.74|61.94|62.9|62.1|62.73|61.93|19
1653629460000|2022-05-27 05:31:00|62.73|61.93|62.69|61.89|62.73|61.93|62.69|61.89|12
1653629470000|2022-05-27 05:31:10|62.68|61.88|62.68|61.88|62.7|61.9|62.67|61.87|15
1653629480000|2022-05-27 05:31:20|62.67|61.87|62.69|61.89|62.7|61.9|62.66|61.86|16
1653629490000|2022-05-27 05:31:30|62.7|61.9|62.75|61.95|62.76|61.96|62.7|61.9|15
1653629500000|2022-05-27 05:31:40|62.73|61.93|62.68|61.88|62.76|61.96|62.67|61.87|18
1653629510000|2022-05-27 05:31:50|62.67|61.87|62.67|61.87|62.69|61.89|62.65|61.85|12
1653629520000|2022-05-27 05:32:00|62.71|61.91|62.68|61.88|62.71|61.91|62.67|61.87|11
1653629530000|2022-05-27 05:32:10|62.67|61.87|62.69|61.89|62.7|61.9|62.66|61.86|20
1653629540000|2022-05-27 05:32:20|62.68|61.88|62.66|61.86|62.7|61.9|62.64|61.84|15
1653629550000|2022-05-27 05:32:30|62.64|61.84|62.61|61.81|62.67|61.87|62.59|61.79|10
1653629560000|2022-05-27 05:32:40|62.6|61.8|62.58|61.78|62.61|61.81|62.56|61.76|13
1653629570000|2022-05-27 05:32:50|62.59|61.79|62.66|61.86|62.66|61.86|62.59|61.79|13
1653629580000|2022-05-27 05:33:00|62.64|61.84|62.68|61.88|62.68|61.88|62.63|61.83|6
1653629590000|2022-05-27 05:33:10|62.63|61.83|62.68|61.88|62.69|61.89|62.59|61.79|25
1653629600000|2022-05-27 05:33:20|62.69|61.89|62.68|61.88|62.71|61.91|62.65|61.85|15
1653629610000|2022-05-27 05:33:30|62.67|61.87|62.67|61.87|62.7|61.9|62.64|61.84|19
1653629620000|2022-05-27 05:33:40|62.66|61.86|62.74|61.94|62.74|61.94|62.65|61.85|19
1653629630000|2022-05-27 05:33:50|62.69|61.89|62.75|61.95|62.75|61.95|62.69|61.89|18
1653629640000|2022-05-27 05:34:00|62.74|61.94|62.73|61.93|62.75|61.95|62.72|61.92|9
1653629650000|2022-05-27 05:34:10|62.74|61.94|62.69|61.89|62.75|61.95|62.68|61.88|5
1653629660000|2022-05-27 05:34:20|62.68|61.88|62.69|61.89|62.69|61.89|62.65|61.85|15
1653629670000|2022-05-27 05:34:30|62.68|61.88|62.69|61.89|62.73|61.93|62.67|61.87|21
1653629680000|2022-05-27 05:34:40|62.68|61.88|62.7|61.9|62.72|61.92|62.67|61.87|9
1653629690000|2022-05-27 05:34:50|62.71|61.91|62.67|61.87|62.76|61.96|62.67|61.87|14
1653629700000|2022-05-27 05:35:00|62.68|61.88|62.69|61.89|62.73|61.93|62.68|61.88|13
1653629710000|2022-05-27 05:35:10|62.68|61.88|62.68|61.88|62.71|61.91|62.64|61.84|22
1653629720000|2022-05-27 05:35:20|62.67|61.87|62.6|61.8|62.7|61.9|62.6|61.8|17
1653629730000|2022-05-27 05:35:30|62.59|61.79|62.6|61.8|62.6|61.8|62.55|61.75|16
1653629740000|2022-05-27 05:35:40|62.58|61.78|62.5|61.7|62.58|61.78|62.49|61.69|18
1653629750000|2022-05-27 05:35:50|62.49|61.69|62.48|61.68|62.52|61.72|62.46|61.66|23
1653629760000|2022-05-27 05:36:00|62.5|61.7|62.41|61.61|62.5|61.7|62.4|61.6|19
1653629770000|2022-05-27 05:36:10|62.42|61.62|62.45|61.65|62.46|61.66|62.39|61.59|12
1653629780000|2022-05-27 05:36:20|62.46|61.66|62.4|61.6|62.46|61.66|62.39|61.59|10
1653629790000|2022-05-27 05:36:30|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|10
1653629800000|2022-05-27 05:36:40|62.39|61.59|62.39|61.59|62.44|61.64|62.37|61.57|23
1653629810000|2022-05-27 05:36:50|62.37|61.57|62.3|61.5|62.39|61.59|62.3|61.5|16
1653629820000|2022-05-27 05:37:00|62.29|61.49|62.3|61.5|62.35|61.55|62.29|61.49|17
1653629830000|2022-05-27 05:37:10|62.29|61.49|62.3|61.5|62.33|61.53|62.26|61.46|15
1653629840000|2022-05-27 05:37:20|62.28|61.48|62.25|61.45|62.28|61.48|62.24|61.44|19
1653629850000|2022-05-27 05:37:30|62.26|61.46|62.24|61.44|62.29|61.49|62.24|61.44|19
1653629860000|2022-05-27 05:37:40|62.23|61.43|62.18|61.38|62.24|61.44|62.16|61.36|25
1653629870000|2022-05-27 05:37:50|62.17|61.37|62.1|61.3|62.18|61.38|62.05|61.25|21
1653629880000|2022-05-27 05:38:00|62.09|61.29|62.02|61.22|62.09|61.29|62.02|61.22|17
1653629890000|2022-05-27 05:38:10|62.01|61.21|61.99|61.19|62.02|61.22|61.97|61.17|17
1653629900000|2022-05-27 05:38:20|62.01|61.21|62.06|61.26|62.06|61.26|61.98|61.18|17
1653629910000|2022-05-27 05:38:30|62.05|61.25|62.02|61.22|62.08|61.28|61.99|61.19|20
1653629920000|2022-05-27 05:38:40|62.01|61.21|61.99|61.19|62.02|61.22|61.99|61.19|11
1653629930000|2022-05-27 05:38:50|62|61.2|61.96|61.16|62.03|61.23|61.96|61.16|20
1653629940000|2022-05-27 05:39:00|61.95|61.15|61.92|61.12|61.96|61.16|61.89|61.09|24
1653629950000|2022-05-27 05:39:10|61.91|61.11|61.96|61.16|61.98|61.18|61.91|61.11|22
1653629960000|2022-05-27 05:39:20|61.98|61.18|62.06|61.26|62.06|61.26|61.98|61.18|16
1653629970000|2022-05-27 05:39:30|62.05|61.25|61.99|61.19|62.06|61.26|61.99|61.19|17
1653629980000|2022-05-27 05:39:40|61.98|61.18|61.95|61.15|61.99|61.19|61.92|61.12|24
1653629990000|2022-05-27 05:39:50|61.93|61.13|61.77|60.97|61.95|61.15|61.75|60.95|25
1653630000000|2022-05-27 05:40:00|61.76|60.96|61.76|60.96|61.79|60.99|61.73|60.93|22
1653630010000|2022-05-27 05:40:10|61.75|60.95|61.78|60.98|61.86|61.06|61.75|60.95|20
1653630020000|2022-05-27 05:40:20|61.79|60.99|61.75|60.95|61.79|60.99|61.74|60.94|19
1653630030000|2022-05-27 05:40:30|61.76|60.96|61.71|60.91|61.76|60.96|61.66|60.86|19
1653630040000|2022-05-27 05:40:40|61.7|60.9|61.69|60.89|61.72|60.92|61.68|60.88|18
1653630050000|2022-05-27 05:40:50|61.68|60.88|61.74|60.94|61.75|60.95|61.68|60.88|24
1653630060000|2022-05-27 05:41:00|61.75|60.95|61.78|60.98|61.78|60.98|61.67|60.87|28
1653630070000|2022-05-27 05:41:10|61.77|60.97|61.69|60.89|61.77|60.97|61.68|60.88|14
1653630080000|2022-05-27 05:41:20|61.67|60.87|61.7|60.9|61.77|60.97|61.67|60.87|18
1653630090000|2022-05-27 05:41:30|61.69|60.89|61.79|60.99|61.8|61|61.69|60.89|21
1653630100000|2022-05-27 05:41:40|61.8|61|61.89|61.09|61.94|61.14|61.79|60.99|24
1653630110000|2022-05-27 05:41:50|61.9|61.1|61.89|61.09|61.91|61.11|61.86|61.06|20
1653630120000|2022-05-27 05:42:00|61.9|61.1|61.81|61.01|61.9|61.1|61.81|61.01|22
1653630130000|2022-05-27 05:42:10|61.8|61|61.86|61.06|61.87|61.07|61.79|60.99|20
1653630140000|2022-05-27 05:42:20|61.87|61.07|61.85|61.05|61.88|61.08|61.81|61.01|15
1653630150000|2022-05-27 05:42:30|61.84|61.04|61.88|61.08|61.88|61.08|61.84|61.04|11
1653630160000|2022-05-27 05:42:40|61.87|61.07|61.79|60.99|61.89|61.09|61.79|60.99|22
1653630170000|2022-05-27 05:42:50|61.8|61|61.79|60.99|61.81|61.01|61.78|60.98|12
1653630180000|2022-05-27 05:43:00|61.78|60.98|61.77|60.97|61.78|60.98|61.76|60.96|6
1653630190000|2022-05-27 05:43:10|61.78|60.98|61.81|61.01|61.82|61.02|61.77|60.97|17
1653630200000|2022-05-27 05:43:20|61.82|61.02|61.88|61.08|61.88|61.08|61.81|61.01|19
1653630210000|2022-05-27 05:43:30|61.9|61.1|61.96|61.16|61.96|61.16|61.89|61.09|16
1653630220000|2022-05-27 05:43:40|61.9|61.1|61.8|61|61.91|61.11|61.8|61|24
1653630230000|2022-05-27 05:43:50|61.79|60.99|61.7|60.9|61.81|61.01|61.67|60.87|26
1653630240000|2022-05-27 05:44:00|61.69|60.89|61.71|60.91|61.74|60.94|61.69|60.89|19
1653630250000|2022-05-27 05:44:10|61.72|60.92|61.52|60.72|61.72|60.92|61.52|60.72|21
1653630260000|2022-05-27 05:44:20|61.51|60.71|61.52|60.72|61.52|60.72|61.43|60.63|28
1653630270000|2022-05-27 05:44:30|61.53|60.73|61.69|60.89|61.69|60.89|61.53|60.73|23
1653630280000|2022-05-27 05:44:40|61.7|60.9|61.81|61.01|61.84|61.04|61.69|60.89|25
1653630290000|2022-05-27 05:44:50|61.8|61|61.89|61.09|61.9|61.1|61.78|60.98|20
1653630300000|2022-05-27 05:45:00|61.9|61.1|61.78|60.98|61.92|61.12|61.77|60.97|26
1653630310000|2022-05-27 05:45:10|61.79|60.99|61.92|61.12|61.93|61.13|61.79|60.99|22
1653630320000|2022-05-27 05:45:20|61.91|61.11|61.96|61.16|61.98|61.18|61.9|61.1|19
1653630330000|2022-05-27 05:45:30|61.97|61.17|61.89|61.09|61.98|61.18|61.88|61.08|17
1653630340000|2022-05-27 05:45:40|61.9|61.1|61.87|61.07|61.91|61.11|61.87|61.07|18
1653630350000|2022-05-27 05:45:50|61.88|61.08|61.79|60.99|61.88|61.08|61.79|60.99|24
1653630360000|2022-05-27 05:46:00|61.78|60.98|61.77|60.97|61.8|61|61.67|60.87|27
1653630370000|2022-05-27 05:46:10|61.76|60.96|61.78|60.98|61.78|60.98|61.7|60.9|23
1653630380000|2022-05-27 05:46:20|61.79|60.99|61.8|61|61.8|61|61.77|60.97|19
1653630390000|2022-05-27 05:46:30|61.79|60.99|61.82|61.02|61.82|61.02|61.77|60.97|21
1653630400000|2022-05-27 05:46:40|61.83|61.03|61.87|61.07|61.89|61.09|61.83|61.03|26
1653630410000|2022-05-27 05:46:50|61.85|61.05|62.05|61.25|62.05|61.25|61.85|61.05|24
1653630420000|2022-05-27 05:47:00|62.04|61.24|62.11|61.31|62.14|61.34|62.04|61.24|23
1653630430000|2022-05-27 05:47:10|62.1|61.3|62.01|61.21|62.16|61.36|62.01|61.21|26
1653630440000|2022-05-27 05:47:20|62|61.2|62.08|61.28|62.1|61.3|62|61.2|25
1653630450000|2022-05-27 05:47:30|62.07|61.27|62|61.2|62.09|61.29|62|61.2|13
1653630460000|2022-05-27 05:47:40|61.99|61.19|62.04|61.24|62.07|61.27|61.97|61.17|21
1653630470000|2022-05-27 05:47:50|62.05|61.25|62.11|61.31|62.11|61.31|62.01|61.21|21
1653630480000|2022-05-27 05:48:00|62.1|61.3|62.16|61.36|62.17|61.37|62.09|61.29|21
1653630490000|2022-05-27 05:48:10|62.17|61.37|62.19|61.39|62.27|61.47|62.17|61.37|22
1653630500000|2022-05-27 05:48:20|62.17|61.37|62.21|61.41|62.24|61.44|62.16|61.36|17
1653630510000|2022-05-27 05:48:30|62.22|61.42|62.26|61.46|62.27|61.47|62.2|61.4|13
1653630520000|2022-05-27 05:48:40|62.25|61.45|62.29|61.49|62.32|61.52|62.25|61.45|20
1653630530000|2022-05-27 05:48:50|62.28|61.48|62.24|61.44|62.29|61.49|62.22|61.42|20
1653630540000|2022-05-27 05:49:00|62.23|61.43|62.21|61.41|62.24|61.44|62.18|61.38|15
1653630550000|2022-05-27 05:49:10|62.22|61.42|62.25|61.45|62.28|61.48|62.2|61.4|22
1653630560000|2022-05-27 05:49:20|62.26|61.46|62.19|61.39|62.26|61.46|62.16|61.36|25
1653630570000|2022-05-27 05:49:30|62.18|61.38|62.18|61.38|62.19|61.39|62.16|61.36|15
1653630580000|2022-05-27 05:49:40|62.17|61.37|62.18|61.38|62.2|61.4|62.17|61.37|20
1653630590000|2022-05-27 05:49:50|62.17|61.37|62.12|61.32|62.21|61.41|62.12|61.32|24
1653630600000|2022-05-27 05:50:00|62.13|61.33|62.09|61.29|62.13|61.33|62.09|61.29|8
1653630610000|2022-05-27 05:50:10|62.08|61.28|61.99|61.19|62.1|61.3|61.99|61.19|23
1653630620000|2022-05-27 05:50:20|61.98|61.18|62|61.2|62|61.2|61.98|61.18|16
1653630630000|2022-05-27 05:50:30|62.02|61.22|61.98|61.18|62.09|61.29|61.98|61.18|32
1653630640000|2022-05-27 05:50:40|61.99|61.19|62.07|61.27|62.07|61.27|61.99|61.19|15
1653630650000|2022-05-27 05:50:50|62.09|61.29|62.11|61.31|62.15|61.35|62.04|61.24|21
1653630660000|2022-05-27 05:51:00|62.1|61.3|62.15|61.35|62.15|61.35|62.08|61.28|20
1653630670000|2022-05-27 05:51:10|62.14|61.34|62.1|61.3|62.15|61.35|62.1|61.3|10
1653630680000|2022-05-27 05:51:20|62.09|61.29|62.02|61.22|62.12|61.32|62|61.2|15
1653630690000|2022-05-27 05:51:30|62.01|61.21|61.99|61.19|62.01|61.21|61.98|61.18|15
1653630700000|2022-05-27 05:51:40|62|61.2|62|61.2|62|61.2|61.98|61.18|17
1653630710000|2022-05-27 05:51:50|61.99|61.19|62.02|61.22|62.03|61.23|61.99|61.19|12
1653630720000|2022-05-27 05:52:00|62.03|61.23|62.12|61.32|62.12|61.32|62|61.2|18
1653630730000|2022-05-27 05:52:10|62.09|61.29|62.07|61.27|62.09|61.29|62.03|61.23|21
1653630740000|2022-05-27 05:52:20|62.08|61.28|61.98|61.18|62.08|61.28|61.98|61.18|19
1653630750000|2022-05-27 05:52:30|62.02|61.22|62.02|61.22|62.03|61.23|61.98|61.18|13
1653630760000|2022-05-27 05:52:40|61.99|61.19|61.92|61.12|62.02|61.22|61.92|61.12|10
1653630770000|2022-05-27 05:52:50|61.91|61.11|62.05|61.25|62.05|61.25|61.91|61.11|25
1653630780000|2022-05-27 05:53:00|62.04|61.24|61.91|61.11|62.04|61.24|61.89|61.09|24
1653630790000|2022-05-27 05:53:10|61.9|61.1|61.97|61.17|61.97|61.17|61.88|61.08|15
1653630800000|2022-05-27 05:53:20|61.96|61.16|61.98|61.18|61.99|61.19|61.93|61.13|23
1653630810000|2022-05-27 05:53:30|61.96|61.16|61.98|61.18|62.01|61.21|61.96|61.16|16
1653630820000|2022-05-27 05:53:40|61.96|61.16|62|61.2|62|61.2|61.96|61.16|15
1653630830000|2022-05-27 05:53:50|62.01|61.21|62|61.2|62.01|61.21|61.98|61.18|8
1653630840000|2022-05-27 05:54:00|61.99|61.19|61.92|61.12|62|61.2|61.92|61.12|15
1653630850000|2022-05-27 05:54:10|61.94|61.14|61.99|61.19|62.01|61.21|61.94|61.14|18
1653630860000|2022-05-27 05:54:20|61.94|61.14|61.99|61.19|62.02|61.22|61.94|61.14|16
1653630870000|2022-05-27 05:54:30|61.98|61.18|61.91|61.11|62|61.2|61.9|61.1|19
1653630880000|2022-05-27 05:54:40|61.9|61.1|61.92|61.12|61.99|61.19|61.9|61.1|20
1653630890000|2022-05-27 05:54:50|61.91|61.11|61.97|61.17|61.97|61.17|61.91|61.11|16
1653630900000|2022-05-27 05:55:00|61.95|61.15|61.98|61.18|61.98|61.18|61.9|61.1|20
1653630910000|2022-05-27 05:55:10|61.99|61.19|62|61.2|62.03|61.23|61.97|61.17|17
1653630920000|2022-05-27 05:55:20|61.99|61.19|61.92|61.12|62.02|61.22|61.92|61.12|12
1653630930000|2022-05-27 05:55:30|61.91|61.11|61.9|61.1|61.92|61.12|61.89|61.09|16
1653630940000|2022-05-27 05:55:40|61.89|61.09|61.9|61.1|61.9|61.1|61.89|61.09|8
1653630950000|2022-05-27 05:55:50|61.89|61.09|61.99|61.19|61.99|61.19|61.87|61.07|18
1653630960000|2022-05-27 05:56:00|61.98|61.18|61.93|61.13|61.99|61.19|61.87|61.07|19
1653630970000|2022-05-27 05:56:10|61.92|61.12|61.92|61.12|61.93|61.13|61.9|61.1|9
1653630980000|2022-05-27 05:56:20|61.91|61.11|61.9|61.1|61.91|61.11|61.87|61.07|14
1653630990000|2022-05-27 05:56:30|61.91|61.11|61.89|61.09|61.91|61.11|61.89|61.09|8
1653631000000|2022-05-27 05:56:40|61.92|61.12|61.93|61.13|61.93|61.13|61.86|61.06|15
1653631010000|2022-05-27 05:56:50|61.9|61.1|61.92|61.12|61.93|61.13|61.87|61.07|23
1653631020000|2022-05-27 05:57:00|61.93|61.13|62.01|61.21|62.01|61.21|61.93|61.13|16
1653631030000|2022-05-27 05:57:10|62|61.2|61.99|61.19|62|61.2|61.96|61.16|19
1653631040000|2022-05-27 05:57:20|62.01|61.21|61.91|61.11|62.02|61.22|61.89|61.09|25
1653631050000|2022-05-27 05:57:30|61.9|61.1|61.91|61.11|61.93|61.13|61.89|61.09|21
1653631060000|2022-05-27 05:57:40|61.9|61.1|61.9|61.1|61.92|61.12|61.89|61.09|20
1653631070000|2022-05-27 05:57:50|61.91|61.11|61.88|61.08|61.92|61.12|61.88|61.08|19
1653631080000|2022-05-27 05:58:00|61.87|61.07|61.94|61.14|61.96|61.16|61.87|61.07|19
1653631090000|2022-05-27 05:58:10|61.95|61.15|61.98|61.18|62.01|61.21|61.95|61.15|17
1653631100000|2022-05-27 05:58:20|61.99|61.19|62.01|61.21|62.01|61.21|61.98|61.18|7
1653631110000|2022-05-27 05:58:30|62|61.2|62.01|61.21|62.02|61.22|62|61.2|8
1653631120000|2022-05-27 05:58:40|62.02|61.22|62.06|61.26|62.07|61.27|62|61.2|21
1653631130000|2022-05-27 05:58:50|62.05|61.25|62.02|61.22|62.05|61.25|62|61.2|13
1653631140000|2022-05-27 05:59:00|62.01|61.21|62.07|61.27|62.12|61.32|62.01|61.21|21
1653631150000|2022-05-27 05:59:10|62.06|61.26|62.06|61.26|62.11|61.31|62.03|61.23|24
1653631160000|2022-05-27 05:59:20|62.03|61.23|62.08|61.28|62.11|61.31|62.03|61.23|23
1653631170000|2022-05-27 05:59:30|62.07|61.27|62.02|61.22|62.11|61.31|62.01|61.21|9
1653631180000|2022-05-27 05:59:40|62.01|61.21|62.01|61.21|62.09|61.29|62.01|61.21|23
1653631190000|2022-05-27 05:59:50|62.02|61.22|62.1|61.3|62.11|61.31|62.01|61.21|22
1653631200000|2022-05-27 06:00:00|62.09|61.29|62.05|61.25|62.12|61.32|62.03|61.23|23
1653631210000|2022-05-27 06:00:10|62.07|61.27|62|61.2|62.08|61.28|61.99|61.19|25
1653631220000|2022-05-27 06:00:20|61.99|61.19|61.99|61.19|62.02|61.22|61.97|61.17|19
1653631230000|2022-05-27 06:00:30|61.98|61.18|61.93|61.13|61.99|61.19|61.93|61.13|21
1653631240000|2022-05-27 06:00:40|61.94|61.14|61.94|61.14|61.99|61.19|61.91|61.11|18
1653631250000|2022-05-27 06:00:50|61.95|61.15|61.94|61.14|61.99|61.19|61.92|61.12|23
1653631260000|2022-05-27 06:01:00|61.95|61.15|61.99|61.19|62.01|61.21|61.94|61.14|23
1653631270000|2022-05-27 06:01:10|62|61.2|61.95|61.15|62.02|61.22|61.95|61.15|23
1653631280000|2022-05-27 06:01:20|61.93|61.13|61.94|61.14|61.99|61.19|61.93|61.13|18
1653631290000|2022-05-27 06:01:30|61.95|61.15|61.94|61.14|61.95|61.15|61.91|61.11|23
1653631300000|2022-05-27 06:01:40|61.93|61.13|61.82|61.02|61.94|61.14|61.82|61.02|26
1653631310000|2022-05-27 06:01:50|61.81|61.01|61.79|60.99|61.81|61.01|61.78|60.98|16
1653631320000|2022-05-27 06:02:00|61.78|60.98|61.77|60.97|61.79|60.99|61.72|60.92|22
1653631330000|2022-05-27 06:02:10|61.79|60.99|61.87|61.07|61.88|61.08|61.79|60.99|17
1653631340000|2022-05-27 06:02:20|61.85|61.05|61.86|61.06|61.88|61.08|61.82|61.02|16
1653631350000|2022-05-27 06:02:30|61.87|61.07|61.86|61.06|61.88|61.08|61.83|61.03|17
1653631360000|2022-05-27 06:02:40|61.88|61.08|61.88|61.08|61.89|61.09|61.86|61.06|10
1653631370000|2022-05-27 06:02:50|61.89|61.09|61.82|61.02|61.89|61.09|61.82|61.02|12
1653631380000|2022-05-27 06:03:00|61.83|61.03|61.84|61.04|61.88|61.08|61.81|61.01|24
1653631390000|2022-05-27 06:03:10|61.8|61|61.88|61.08|61.88|61.08|61.8|61|16
1653631400000|2022-05-27 06:03:20|61.89|61.09|61.88|61.08|61.89|61.09|61.84|61.04|14
1653631410000|2022-05-27 06:03:30|61.89|61.09|61.8|61|61.91|61.11|61.78|60.98|20
1653631420000|2022-05-27 06:03:40|61.79|60.99|61.81|61.01|61.81|61.01|61.78|60.98|9
1653631430000|2022-05-27 06:03:50|61.8|61|61.8|61|61.81|61.01|61.79|60.99|9
1653631440000|2022-05-27 06:04:00|61.81|61.01|61.77|60.97|61.81|61.01|61.76|60.96|11
1653631450000|2022-05-27 06:04:10|61.76|60.96|61.74|60.94|61.83|61.03|61.74|60.94|21
1653631460000|2022-05-27 06:04:20|61.72|60.92|61.72|60.92|61.78|60.98|61.7|60.9|21
1653631470000|2022-05-27 06:04:30|61.73|60.93|61.72|60.92|61.77|60.97|61.71|60.91|26
1653631480000|2022-05-27 06:04:40|61.71|60.91|61.72|60.92|61.72|60.92|61.7|60.9|8
1653631490000|2022-05-27 06:04:50|61.73|60.93|61.75|60.95|61.76|60.96|61.73|60.93|10
1653631500000|2022-05-27 06:05:00|61.76|60.96|61.86|61.06|61.86|61.06|61.76|60.96|17
1653631510000|2022-05-27 06:05:10|61.82|61.02|61.82|61.02|61.83|61.03|61.81|61.01|15
1653631520000|2022-05-27 06:05:20|61.81|61.01|61.82|61.02|61.82|61.02|61.8|61|12
1653631530000|2022-05-27 06:05:30|61.83|61.03|61.83|61.03|61.83|61.03|61.82|61.02|9
1653631540000|2022-05-27 06:05:40|61.82|61.02|61.8|61|61.83|61.03|61.79|60.99|17
1653631550000|2022-05-27 06:05:50|61.79|60.99|61.81|61.01|61.82|61.02|61.79|60.99|10
1653631560000|2022-05-27 06:06:00|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|6
1653631570000|2022-05-27 06:06:10|61.82|61.02|61.83|61.03|61.83|61.03|61.81|61.01|18
1653631580000|2022-05-27 06:06:20|61.82|61.02|61.82|61.02|61.82|61.02|61.81|61.01|7
1653631590000|2022-05-27 06:06:30|61.81|61.01|61.81|61.01|61.82|61.02|61.81|61.01|9
1653631600000|2022-05-27 06:06:40|61.82|61.02|61.9|61.1|61.9|61.1|61.81|61.01|12
1653631610000|2022-05-27 06:06:50|61.89|61.09|61.79|60.99|61.9|61.1|61.79|60.99|21
1653631620000|2022-05-27 06:07:00|61.78|60.98|61.78|60.98|61.81|61.01|61.77|60.97|18
1653631630000|2022-05-27 06:07:10|61.79|60.99|61.69|60.89|61.79|60.99|61.66|60.86|21
1653631640000|2022-05-27 06:07:20|61.68|60.88|61.53|60.73|61.68|60.88|61.52|60.72|22
1653631650000|2022-05-27 06:07:30|61.51|60.71|61.49|60.69|61.52|60.72|61.48|60.68|21
1653631660000|2022-05-27 06:07:40|61.48|60.68|61.51|60.71|61.54|60.74|61.48|60.68|11
1653631670000|2022-05-27 06:07:50|61.52|60.72|61.74|60.94|61.74|60.94|61.51|60.71|22
1653631680000|2022-05-27 06:08:00|61.75|60.95|61.68|60.88|61.77|60.97|61.68|60.88|16
1653631690000|2022-05-27 06:08:10|61.69|60.89|61.65|60.85|61.69|60.89|61.59|60.79|16
1653631700000|2022-05-27 06:08:20|61.64|60.84|61.66|60.86|61.68|60.88|61.59|60.79|20
1653631710000|2022-05-27 06:08:30|61.64|60.84|61.65|60.85|61.72|60.92|61.64|60.84|23
1653631720000|2022-05-27 06:08:40|61.66|60.86|61.66|60.86|61.7|60.9|61.65|60.85|13
1653631730000|2022-05-27 06:08:50|61.67|60.87|61.7|60.9|61.71|60.91|61.64|60.84|15
1653631740000|2022-05-27 06:09:00|61.72|60.92|61.65|60.85|61.72|60.92|61.62|60.82|23
1653631750000|2022-05-27 06:09:10|61.67|60.87|61.7|60.9|61.7|60.9|61.67|60.87|15
1653631760000|2022-05-27 06:09:20|61.71|60.91|61.77|60.97|61.77|60.97|61.7|60.9|11
1653631770000|2022-05-27 06:09:30|61.75|60.95|61.77|60.97|61.77|60.97|61.71|60.91|18
1653631780000|2022-05-27 06:09:40|61.8|61|61.77|60.97|61.8|61|61.74|60.94|15
1653631790000|2022-05-27 06:09:50|61.78|60.98|61.8|61|61.8|61|61.75|60.95|16
1653631800000|2022-05-27 06:10:00|61.78|60.98|61.73|60.93|61.79|60.99|61.7|60.9|16
1653631810000|2022-05-27 06:10:10|61.76|60.96|61.72|60.92|61.78|60.98|61.71|60.91|13
1653631820000|2022-05-27 06:10:20|61.71|60.91|61.8|61|61.81|61.01|61.71|60.91|15
1653631830000|2022-05-27 06:10:30|61.79|60.99|61.8|61|61.81|61.01|61.78|60.98|16
1653631840000|2022-05-27 06:10:40|61.81|61.01|61.88|61.08|61.88|61.08|61.8|61|23
1653631850000|2022-05-27 06:10:50|61.85|61.05|61.88|61.08|61.89|61.09|61.85|61.05|19
1653631860000|2022-05-27 06:11:00|61.89|61.09|62|61.2|62|61.2|61.88|61.08|23
1653631870000|2022-05-27 06:11:10|62.01|61.21|62.05|61.25|62.07|61.27|62.01|61.21|22
1653631880000|2022-05-27 06:11:20|62.06|61.26|62.09|61.29|62.09|61.29|62.01|61.21|22
1653631890000|2022-05-27 06:11:30|62.1|61.3|62.16|61.36|62.18|61.38|62.1|61.3|20
1653631900000|2022-05-27 06:11:40|62.17|61.37|62.2|61.4|62.22|61.42|62.15|61.35|22
1653631910000|2022-05-27 06:11:50|62.19|61.39|62.47|61.67|62.48|61.68|62.19|61.39|24
1653631920000|2022-05-27 06:12:00|62.46|61.66|62.54|61.74|62.54|61.74|62.39|61.59|22
1653631930000|2022-05-27 06:12:10|62.56|61.76|62.5|61.7|62.56|61.76|62.49|61.69|16
1653631940000|2022-05-27 06:12:20|62.49|61.69|62.49|61.69|62.53|61.73|62.48|61.68|20
1653631950000|2022-05-27 06:12:30|62.5|61.7|62.44|61.64|62.51|61.71|62.44|61.64|24
1653631960000|2022-05-27 06:12:40|62.42|61.62|62.46|61.66|62.48|61.68|62.42|61.62|12
1653631970000|2022-05-27 06:12:50|62.45|61.65|62.55|61.75|62.55|61.75|62.43|61.63|20
1653631980000|2022-05-27 06:13:00|62.57|61.77|62.53|61.73|62.58|61.78|62.53|61.73|18
1653631990000|2022-05-27 06:13:10|62.56|61.76|62.46|61.66|62.57|61.77|62.44|61.64|23
1653632000000|2022-05-27 06:13:20|62.49|61.69|62.44|61.64|62.49|61.69|62.42|61.62|18
1653632010000|2022-05-27 06:13:30|62.45|61.65|62.41|61.61|62.47|61.67|62.39|61.59|19
1653632020000|2022-05-27 06:13:40|62.4|61.6|62.41|61.61|62.42|61.62|62.39|61.59|15
1653632030000|2022-05-27 06:13:50|62.42|61.62|62.51|61.71|62.52|61.72|62.41|61.61|25
1653632040000|2022-05-27 06:14:00|62.47|61.67|62.49|61.69|62.51|61.71|62.47|61.67|13
1653632050000|2022-05-27 06:14:10|62.48|61.68|62.4|61.6|62.49|61.69|62.4|61.6|16
1653632060000|2022-05-27 06:14:20|62.39|61.59|62.34|61.54|62.42|61.62|62.34|61.54|13
1653632070000|2022-05-27 06:14:30|62.31|61.51|62.3|61.5|62.36|61.56|62.29|61.49|19
1653632080000|2022-05-27 06:14:40|62.31|61.51|62.27|61.47|62.32|61.52|62.27|61.47|16
1653632090000|2022-05-27 06:14:50|62.3|61.5|62.25|61.45|62.3|61.5|62.22|61.42|23
1653632100000|2022-05-27 06:15:00|62.28|61.48|62.36|61.56|62.36|61.56|62.22|61.42|24
1653632110000|2022-05-27 06:15:10|62.35|61.55|62.3|61.5|62.35|61.55|62.22|61.42|28
1653632120000|2022-05-27 06:15:20|62.33|61.53|62.33|61.53|62.36|61.56|62.29|61.49|22
1653632130000|2022-05-27 06:15:30|62.32|61.52|62.33|61.53|62.37|61.57|62.32|61.52|16
1653632140000|2022-05-27 06:15:40|62.31|61.51|62.27|61.47|62.37|61.57|62.27|61.47|20
1653632150000|2022-05-27 06:15:50|62.28|61.48|62.28|61.48|62.32|61.52|62.27|61.47|16
1653632160000|2022-05-27 06:16:00|62.27|61.47|62.26|61.46|62.31|61.51|62.23|61.43|19
1653632170000|2022-05-27 06:16:10|62.25|61.45|62.18|61.38|62.29|61.49|62.18|61.38|17
1653632180000|2022-05-27 06:16:20|62.17|61.37|62.05|61.25|62.2|61.4|62.05|61.25|23
1653632190000|2022-05-27 06:16:30|62.08|61.28|62.07|61.27|62.09|61.29|62.03|61.23|19
1653632200000|2022-05-27 06:16:40|62.08|61.28|62.08|61.28|62.08|61.28|62.01|61.21|14
1653632210000|2022-05-27 06:16:50|62.05|61.25|61.98|61.18|62.12|61.32|61.97|61.17|21
1653632220000|2022-05-27 06:17:00|61.96|61.16|62.02|61.22|62.02|61.22|61.96|61.16|23
1653632230000|2022-05-27 06:17:10|62.01|61.21|61.98|61.18|62.03|61.23|61.96|61.16|13
1653632240000|2022-05-27 06:17:20|61.99|61.19|62|61.2|62|61.2|61.97|61.17|9
1653632250000|2022-05-27 06:17:30|62.01|61.21|62.01|61.21|62.07|61.27|61.98|61.18|17
1653632260000|2022-05-27 06:17:40|62.03|61.23|61.96|61.16|62.03|61.23|61.96|61.16|8
1653632270000|2022-05-27 06:17:50|61.97|61.17|62.02|61.22|62.06|61.26|61.95|61.15|20
1653632280000|2022-05-27 06:18:00|62.03|61.23|61.99|61.19|62.09|61.29|61.98|61.18|14
1653632290000|2022-05-27 06:18:10|61.98|61.18|61.95|61.15|61.99|61.19|61.95|61.15|9
1653632300000|2022-05-27 06:18:20|61.96|61.16|62.01|61.21|62.03|61.23|61.95|61.15|17
1653632310000|2022-05-27 06:18:30|62.02|61.22|62.01|61.21|62.02|61.22|62|61.2|12
1653632320000|2022-05-27 06:18:40|62|61.2|61.94|61.14|62|61.2|61.94|61.14|14
1653632330000|2022-05-27 06:18:50|61.98|61.18|61.89|61.09|61.98|61.18|61.89|61.09|18
1653632340000|2022-05-27 06:19:00|61.92|61.12|61.96|61.16|61.98|61.18|61.91|61.11|10
1653632350000|2022-05-27 06:19:10|61.95|61.15|61.98|61.18|62.01|61.21|61.95|61.15|18
1653632360000|2022-05-27 06:19:20|61.99|61.19|61.92|61.12|62.01|61.21|61.91|61.11|27
1653632370000|2022-05-27 06:19:30|61.91|61.11|62|61.2|62.01|61.21|61.91|61.11|25
1653632380000|2022-05-27 06:19:40|61.98|61.18|61.95|61.15|62.01|61.21|61.92|61.12|10
1653632390000|2022-05-27 06:19:50|61.98|61.18|61.89|61.09|61.98|61.18|61.89|61.09|14
1653632400000|2022-05-27 06:20:00|61.9|61.1|61.87|61.07|61.91|61.11|61.86|61.06|22
1653632410000|2022-05-27 06:20:10|61.88|61.08|61.92|61.12|61.94|61.14|61.87|61.07|15
1653632420000|2022-05-27 06:20:20|61.91|61.11|61.91|61.11|61.94|61.14|61.88|61.08|20
1653632430000|2022-05-27 06:20:30|61.93|61.13|61.91|61.11|61.94|61.14|61.9|61.1|18
1653632440000|2022-05-27 06:20:40|61.93|61.13|61.82|61.02|61.94|61.14|61.82|61.02|27
1653632450000|2022-05-27 06:20:50|61.81|61.01|61.81|61.01|61.82|61.02|61.8|61|8
1653632460000|2022-05-27 06:21:00|61.8|61|61.79|60.99|61.83|61.03|61.77|60.97|20
1653632470000|2022-05-27 06:21:10|61.78|60.98|61.81|61.01|61.81|61.01|61.78|60.98|10
1653632480000|2022-05-27 06:21:20|61.82|61.02|61.9|61.1|61.9|61.1|61.8|61|19
1653632490000|2022-05-27 06:21:30|61.89|61.09|61.92|61.12|61.92|61.12|61.88|61.08|21
1653632500000|2022-05-27 06:21:40|61.91|61.11|62|61.2|62|61.2|61.91|61.11|18
1653632510000|2022-05-27 06:21:50|61.99|61.19|61.91|61.11|62|61.2|61.9|61.1|17
1653632520000|2022-05-27 06:22:00|61.92|61.12|62|61.2|62.01|61.21|61.91|61.11|19
1653632530000|2022-05-27 06:22:10|62.01|61.21|62.07|61.27|62.09|61.29|62|61.2|17
1653632540000|2022-05-27 06:22:20|62.06|61.26|62|61.2|62.08|61.28|61.99|61.19|23
1653632550000|2022-05-27 06:22:30|61.99|61.19|62.08|61.28|62.08|61.28|61.99|61.19|13
1653632560000|2022-05-27 06:22:40|62.07|61.27|62.01|61.21|62.07|61.27|61.99|61.19|15
1653632570000|2022-05-27 06:22:50|62|61.2|62.03|61.23|62.06|61.26|61.99|61.19|19
1653632580000|2022-05-27 06:23:00|62.02|61.22|62.07|61.27|62.07|61.27|61.99|61.19|21
1653632590000|2022-05-27 06:23:10|62.08|61.28|62.11|61.31|62.15|61.35|62.08|61.28|23
1653632600000|2022-05-27 06:23:20|62.13|61.33|62.16|61.36|62.18|61.38|62.1|61.3|23
1653632610000|2022-05-27 06:23:30|62.2|61.4|62.17|61.37|62.2|61.4|62.13|61.33|18
1653632620000|2022-05-27 06:23:40|62.14|61.34|62.16|61.36|62.18|61.38|62.14|61.34|15
1653632630000|2022-05-27 06:23:50|62.15|61.35|62.11|61.31|62.17|61.37|62.1|61.3|18
1653632640000|2022-05-27 06:24:00|62.1|61.3|62.19|61.39|62.19|61.39|62.1|61.3|19
1653632650000|2022-05-27 06:24:10|62.2|61.4|62.26|61.46|62.29|61.49|62.18|61.38|20
1653632660000|2022-05-27 06:24:20|62.23|61.43|62.26|61.46|62.3|61.5|62.23|61.43|23
1653632670000|2022-05-27 06:24:30|62.27|61.47|62.28|61.48|62.29|61.49|62.26|61.46|18
1653632680000|2022-05-27 06:24:40|62.27|61.47|62.32|61.52|62.32|61.52|62.27|61.47|10
1653632690000|2022-05-27 06:24:50|62.33|61.53|62.37|61.57|62.37|61.57|62.33|61.53|22
1653632700000|2022-05-27 06:25:00|62.38|61.58|62.37|61.57|62.41|61.61|62.34|61.54|18
1653632710000|2022-05-27 06:25:10|62.36|61.56|62.27|61.47|62.39|61.59|62.26|61.46|22
1653632720000|2022-05-27 06:25:20|62.28|61.48|62.18|61.38|62.31|61.51|62.17|61.37|25
1653632730000|2022-05-27 06:25:30|62.17|61.37|62.22|61.42|62.22|61.42|62.16|61.36|16
1653632740000|2022-05-27 06:25:40|62.17|61.37|62.34|61.54|62.34|61.54|62.17|61.37|21
1653632750000|2022-05-27 06:25:50|62.31|61.51|62.38|61.58|62.4|61.6|62.31|61.51|13
1653632760000|2022-05-27 06:26:00|62.39|61.59|62.39|61.59|62.4|61.6|62.36|61.56|15
1653632770000|2022-05-27 06:26:10|62.38|61.58|62.37|61.57|62.4|61.6|62.34|61.54|18
1653632780000|2022-05-27 06:26:20|62.36|61.56|62.35|61.55|62.37|61.57|62.35|61.55|20
1653632790000|2022-05-27 06:26:30|62.37|61.57|62.39|61.59|62.39|61.59|62.33|61.53|21
1653632800000|2022-05-27 06:26:40|62.38|61.58|62.3|61.5|62.39|61.59|62.3|61.5|15
1653632810000|2022-05-27 06:26:50|62.31|61.51|62.28|61.48|62.31|61.51|62.26|61.46|15
1653632820000|2022-05-27 06:27:00|62.29|61.49|62.3|61.5|62.33|61.53|62.28|61.48|16
1653632830000|2022-05-27 06:27:10|62.29|61.49|62.3|61.5|62.31|61.51|62.29|61.49|6
1653632840000|2022-05-27 06:27:20|62.31|61.51|62.3|61.5|62.33|61.53|62.29|61.49|13
1653632850000|2022-05-27 06:27:30|62.32|61.52|62.26|61.46|62.32|61.52|62.26|61.46|11
1653632860000|2022-05-27 06:27:40|62.27|61.47|62.19|61.39|62.31|61.51|62.17|61.37|23
1653632870000|2022-05-27 06:27:50|62.2|61.4|62.18|61.38|62.21|61.41|62.18|61.38|10
1653632880000|2022-05-27 06:28:00|62.19|61.39|62.22|61.42|62.22|61.42|62.17|61.37|16
1653632890000|2022-05-27 06:28:10|62.24|61.44|62.22|61.42|62.29|61.49|62.22|61.42|15
1653632900000|2022-05-27 06:28:20|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|6
1653632910000|2022-05-27 06:28:30|62.21|61.41|62.17|61.37|62.22|61.42|62.17|61.37|24
1653632920000|2022-05-27 06:28:40|62.16|61.36|62.12|61.32|62.21|61.41|62.12|61.32|21
1653632930000|2022-05-27 06:28:50|62.11|61.31|62.16|61.36|62.18|61.38|62.11|61.31|15
1653632940000|2022-05-27 06:29:00|62.15|61.35|62.21|61.41|62.23|61.43|62.15|61.35|20
1653632950000|2022-05-27 06:29:10|62.2|61.4|62.28|61.48|62.29|61.49|62.2|61.4|11
1653632960000|2022-05-27 06:29:20|62.27|61.47|62.21|61.41|62.27|61.47|62.18|61.38|15
1653632970000|2022-05-27 06:29:30|62.22|61.42|62.3|61.5|62.3|61.5|62.2|61.4|11
1653632980000|2022-05-27 06:29:40|62.28|61.48|62.31|61.51|62.32|61.52|62.28|61.48|10
1653632990000|2022-05-27 06:29:50|62.33|61.53|62.34|61.54|62.38|61.58|62.33|61.53|20
1653633000000|2022-05-27 06:30:00|62.33|61.53|62.37|61.57|62.38|61.58|62.29|61.49|18
1653633010000|2022-05-27 06:30:10|62.38|61.58|62.37|61.57|62.38|61.58|62.35|61.55|12
1653633020000|2022-05-27 06:30:20|62.38|61.58|62.3|61.5|62.38|61.58|62.3|61.5|18
1653633030000|2022-05-27 06:30:30|62.28|61.48|62.26|61.46|62.29|61.49|62.24|61.44|15
1653633040000|2022-05-27 06:30:40|62.27|61.47|62.2|61.4|62.27|61.47|62.18|61.38|20
1653633050000|2022-05-27 06:30:50|62.21|61.41|62.21|61.41|62.21|61.41|62.2|61.4|7
1653633060000|2022-05-27 06:31:00|62.2|61.4|62.19|61.39|62.2|61.4|62.17|61.37|11
1653633070000|2022-05-27 06:31:10|62.2|61.4|62.21|61.41|62.22|61.42|62.14|61.34|21
1653633080000|2022-05-27 06:31:20|62.22|61.42|62.3|61.5|62.31|61.51|62.22|61.42|22
1653633090000|2022-05-27 06:31:30|62.29|61.49|62.31|61.51|62.32|61.52|62.26|61.46|17
1653633100000|2022-05-27 06:31:40|62.3|61.5|62.3|61.5|62.37|61.57|62.3|61.5|13
1653633110000|2022-05-27 06:31:50|62.32|61.52|62.37|61.57|62.41|61.61|62.32|61.52|15
1653633120000|2022-05-27 06:32:00|62.36|61.56|62.39|61.59|62.41|61.61|62.34|61.54|21
1653633130000|2022-05-27 06:32:10|62.37|61.57|62.39|61.59|62.41|61.61|62.33|61.53|27
1653633140000|2022-05-27 06:32:20|62.4|61.6|62.4|61.6|62.42|61.62|62.37|61.57|14
1653633150000|2022-05-27 06:32:30|62.42|61.62|62.4|61.6|62.42|61.62|62.39|61.59|12
1653633160000|2022-05-27 06:32:40|62.41|61.61|62.43|61.63|62.48|61.68|62.41|61.61|16
1653633170000|2022-05-27 06:32:50|62.46|61.66|62.48|61.68|62.52|61.72|62.43|61.63|13
1653633180000|2022-05-27 06:33:00|62.47|61.67|62.49|61.69|62.5|61.7|62.47|61.67|10
1653633190000|2022-05-27 06:33:10|62.5|61.7|62.5|61.7|62.52|61.72|62.49|61.69|15
1653633200000|2022-05-27 06:33:20|62.51|61.71|62.58|61.78|62.58|61.78|62.48|61.68|19
1653633210000|2022-05-27 06:33:30|62.57|61.77|62.59|61.79|62.59|61.79|62.53|61.73|16
1653633220000|2022-05-27 06:33:40|62.62|61.82|62.57|61.77|62.66|61.86|62.56|61.76|20
1653633230000|2022-05-27 06:33:50|62.58|61.78|62.68|61.88|62.68|61.88|62.57|61.77|18
1653633240000|2022-05-27 06:34:00|62.73|61.93|62.74|61.94|62.79|61.99|62.73|61.93|20
1653633250000|2022-05-27 06:34:10|62.75|61.95|62.71|61.91|62.76|61.96|62.69|61.89|15
1653633260000|2022-05-27 06:34:20|62.7|61.9|62.77|61.97|62.77|61.97|62.68|61.88|18
1653633270000|2022-05-27 06:34:30|62.78|61.98|62.78|61.98|62.79|61.99|62.76|61.96|17
1653633280000|2022-05-27 06:34:40|62.79|61.99|62.88|62.08|62.91|62.11|62.79|61.99|20
1653633290000|2022-05-27 06:34:50|62.85|62.05|62.89|62.09|62.89|62.09|62.8|62|19
1653633300000|2022-05-27 06:35:00|62.88|62.08|62.94|62.14|62.96|62.16|62.88|62.08|16
1653633310000|2022-05-27 06:35:10|62.92|62.12|63.05|62.25|63.1|62.3|62.91|62.11|23
1653633320000|2022-05-27 06:35:20|63.07|62.27|63.09|62.29|63.12|62.32|63.06|62.26|29
1653633330000|2022-05-27 06:35:30|63.08|62.28|63.09|62.29|63.1|62.3|63.08|62.28|14
1653633340000|2022-05-27 06:35:40|63.11|62.31|63.32|62.52|63.32|62.52|63.11|62.31|19
1653633350000|2022-05-27 06:35:50|63.29|62.49|63.25|62.45|63.32|62.52|63.21|62.41|21
1653633360000|2022-05-27 06:36:00|63.26|62.46|63.15|62.35|63.26|62.46|63.13|62.33|14
1653633370000|2022-05-27 06:36:10|63.16|62.36|63.26|62.46|63.27|62.47|63.16|62.36|17
1653633380000|2022-05-27 06:36:20|63.27|62.47|63.24|62.44|63.28|62.48|63.2|62.4|14
1653633390000|2022-05-27 06:36:30|63.25|62.45|63.25|62.45|63.32|62.52|63.24|62.44|21
1653633400000|2022-05-27 06:36:40|63.21|62.41|63.14|62.34|63.21|62.41|63.14|62.34|21
1653633410000|2022-05-27 06:36:50|63.17|62.37|63.23|62.43|63.23|62.43|63.15|62.35|18
1653633420000|2022-05-27 06:37:00|63.22|62.42|63.25|62.45|63.27|62.47|63.21|62.41|17
1653633430000|2022-05-27 06:37:10|63.24|62.44|63.16|62.36|63.26|62.46|63.16|62.36|21
1653633440000|2022-05-27 06:37:20|63.15|62.35|63.19|62.39|63.22|62.42|63.15|62.35|17
1653633450000|2022-05-27 06:37:30|63.2|62.4|63.11|62.31|63.2|62.4|63.11|62.31|19
1653633460000|2022-05-27 06:37:40|63.12|62.32|63.12|62.32|63.2|62.4|63.1|62.3|22
1653633470000|2022-05-27 06:37:50|63.15|62.35|63.22|62.42|63.22|62.42|63.09|62.29|23
1653633480000|2022-05-27 06:38:00|63.18|62.38|63.16|62.36|63.2|62.4|63.12|62.32|20
1653633490000|2022-05-27 06:38:10|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|8
1653633500000|2022-05-27 06:38:20|63.08|62.28|63|62.2|63.11|62.31|63|62.2|19
1653633510000|2022-05-27 06:38:30|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|5
1653633520000|2022-05-27 06:38:40|62.98|62.18|63.02|62.22|63.03|62.23|62.98|62.18|12
1653633530000|2022-05-27 06:38:50|63|62.2|62.99|62.19|63|62.2|62.98|62.18|14
1653633540000|2022-05-27 06:39:00|62.98|62.18|63|62.2|63|62.2|62.97|62.17|15
1653633550000|2022-05-27 06:39:10|63.01|62.21|62.92|62.12|63.01|62.21|62.92|62.12|17
1653633560000|2022-05-27 06:39:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653633570000|2022-05-27 06:39:30|62.92|62.12|62.98|62.18|63|62.2|62.91|62.11|16
1653633580000|2022-05-27 06:39:40|62.97|62.17|62.93|62.13|62.98|62.18|62.91|62.11|10
1653633590000|2022-05-27 06:39:50|62.92|62.12|62.9|62.1|62.92|62.12|62.89|62.09|11
1653633600000|2022-05-27 06:40:00|62.89|62.09|62.88|62.08|62.92|62.12|62.85|62.05|25
1653633610000|2022-05-27 06:40:10|62.89|62.09|62.9|62.1|62.91|62.11|62.87|62.07|17
1653633620000|2022-05-27 06:40:20|62.91|62.11|62.9|62.1|62.92|62.12|62.89|62.09|12
1653633630000|2022-05-27 06:40:30|62.89|62.09|62.9|62.1|62.92|62.12|62.89|62.09|11
1653633640000|2022-05-27 06:40:40|62.91|62.11|62.88|62.08|62.91|62.11|62.86|62.06|17
1653633650000|2022-05-27 06:40:50|62.87|62.07|62.87|62.07|62.88|62.08|62.86|62.06|18
1653633660000|2022-05-27 06:41:00|62.88|62.08|62.82|62.02|62.88|62.08|62.8|62|16
1653633670000|2022-05-27 06:41:10|62.81|62.01|62.79|61.99|62.82|62.02|62.79|61.99|13
1653633680000|2022-05-27 06:41:20|62.8|62|62.73|61.93|62.8|62|62.73|61.93|27
1653633690000|2022-05-27 06:41:30|62.74|61.94|62.8|62|62.82|62.02|62.74|61.94|14
1653633700000|2022-05-27 06:41:40|62.79|61.99|62.71|61.91|62.81|62.01|62.71|61.91|22
1653633710000|2022-05-27 06:41:50|62.72|61.92|62.71|61.91|62.75|61.95|62.71|61.91|15
1653633720000|2022-05-27 06:42:00|62.7|61.9|62.76|61.96|62.77|61.97|62.7|61.9|14
1653633730000|2022-05-27 06:42:10|62.75|61.95|62.78|61.98|62.78|61.98|62.75|61.95|18
1653633740000|2022-05-27 06:42:20|62.77|61.97|62.75|61.95|62.78|61.98|62.74|61.94|17
1653633750000|2022-05-27 06:42:30|62.74|61.94|62.77|61.97|62.78|61.98|62.74|61.94|20
1653633760000|2022-05-27 06:42:40|62.73|61.93|62.76|61.96|62.79|61.99|62.71|61.91|11
1653633770000|2022-05-27 06:42:50|62.77|61.97|62.68|61.88|62.77|61.97|62.68|61.88|13
1653633780000|2022-05-27 06:43:00|62.69|61.89|62.7|61.9|62.71|61.91|62.69|61.89|6
1653633790000|2022-05-27 06:43:10|62.71|61.91|62.76|61.96|62.79|61.99|62.71|61.91|14
1653633800000|2022-05-27 06:43:20|62.73|61.93|62.7|61.9|62.77|61.97|62.69|61.89|14
1653633810000|2022-05-27 06:43:30|62.68|61.88|62.69|61.89|62.7|61.9|62.66|61.86|19
1653633820000|2022-05-27 06:43:40|62.68|61.88|62.68|61.88|62.7|61.9|62.67|61.87|17
1653633830000|2022-05-27 06:43:50|62.67|61.87|62.73|61.93|62.73|61.93|62.65|61.85|15
1653633840000|2022-05-27 06:44:00|62.66|61.86|62.71|61.91|62.72|61.92|62.64|61.84|19
1653633850000|2022-05-27 06:44:10|62.72|61.92|62.73|61.93|62.75|61.95|62.72|61.92|5
1653633860000|2022-05-27 06:44:20|62.71|61.91|62.75|61.95|62.75|61.95|62.69|61.89|23
1653633870000|2022-05-27 06:44:30|62.76|61.96|62.79|61.99|62.79|61.99|62.75|61.95|10
1653633880000|2022-05-27 06:44:40|62.8|62|62.84|62.04|62.88|62.08|62.8|62|18
1653633890000|2022-05-27 06:44:50|62.83|62.03|62.8|62|62.86|62.06|62.79|61.99|14
1653633900000|2022-05-27 06:45:00|62.81|62.01|62.8|62|62.81|62.01|62.78|61.98|16
1653633910000|2022-05-27 06:45:10|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|14
1653633920000|2022-05-27 06:45:20|62.8|62|62.89|62.09|62.9|62.1|62.8|62|20
1653633930000|2022-05-27 06:45:30|62.88|62.08|62.89|62.09|62.9|62.1|62.86|62.06|17
1653633940000|2022-05-27 06:45:40|62.9|62.1|62.94|62.14|62.95|62.15|62.89|62.09|21
1653633950000|2022-05-27 06:45:50|62.95|62.15|62.89|62.09|62.99|62.19|62.88|62.08|23
1653633960000|2022-05-27 06:46:00|62.88|62.08|62.95|62.15|63.01|62.21|62.88|62.08|18
1653633970000|2022-05-27 06:46:10|62.99|62.19|62.98|62.18|63|62.2|62.96|62.16|15
1653633980000|2022-05-27 06:46:20|62.99|62.19|62.98|62.18|63.03|62.23|62.96|62.16|14
1653633990000|2022-05-27 06:46:30|62.99|62.19|63|62.2|63|62.2|62.98|62.18|6
1653634000000|2022-05-27 06:46:40|62.99|62.19|63.03|62.23|63.05|62.25|62.98|62.18|12
1653634010000|2022-05-27 06:46:50|63.02|62.22|63.08|62.28|63.09|62.29|63.02|62.22|12
1653634020000|2022-05-27 06:47:00|63.09|62.29|63.11|62.31|63.16|62.36|63.09|62.29|15
1653634030000|2022-05-27 06:47:10|63.09|62.29|63.17|62.37|63.17|62.37|63.08|62.28|13
1653634040000|2022-05-27 06:47:20|63.16|62.36|63.11|62.31|63.17|62.37|63.1|62.3|11
1653634050000|2022-05-27 06:47:30|63.1|62.3|63.12|62.32|63.13|62.33|63.06|62.26|17
1653634060000|2022-05-27 06:47:40|63.09|62.29|63|62.2|63.09|62.29|63|62.2|15
1653634070000|2022-05-27 06:47:50|63.01|62.21|63.04|62.24|63.08|62.28|63.01|62.21|10
1653634080000|2022-05-27 06:48:00|63.07|62.27|63.11|62.31|63.11|62.31|63.03|62.23|12
1653634090000|2022-05-27 06:48:10|63.08|62.28|63.11|62.31|63.11|62.31|63.02|62.22|17
1653634100000|2022-05-27 06:48:20|63.08|62.28|62.99|62.19|63.08|62.28|62.96|62.16|14
1653634110000|2022-05-27 06:48:30|62.98|62.18|62.98|62.18|62.99|62.19|62.95|62.15|19
1653634120000|2022-05-27 06:48:40|62.99|62.19|62.99|62.19|63.01|62.21|62.97|62.17|19
1653634130000|2022-05-27 06:48:50|63|62.2|62.98|62.18|63|62.2|62.97|62.17|19
1653634140000|2022-05-27 06:49:00|62.99|62.19|62.98|62.18|62.99|62.19|62.96|62.16|12
1653634150000|2022-05-27 06:49:10|62.96|62.16|62.97|62.17|62.98|62.18|62.96|62.16|10
1653634160000|2022-05-27 06:49:20|62.98|62.18|62.98|62.18|62.99|62.19|62.95|62.15|18
1653634170000|2022-05-27 06:49:30|62.97|62.17|62.98|62.18|62.99|62.19|62.96|62.16|16
1653634180000|2022-05-27 06:49:40|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|4
1653634190000|2022-05-27 06:49:50|62.97|62.17|62.92|62.12|62.98|62.18|62.9|62.1|17
1653634200000|2022-05-27 06:50:00|62.91|62.11|62.9|62.1|62.94|62.14|62.9|62.1|13
1653634210000|2022-05-27 06:50:10|62.91|62.11|62.92|62.12|62.93|62.13|62.9|62.1|12
1653634220000|2022-05-27 06:50:20|62.93|62.13|62.93|62.13|62.94|62.14|62.91|62.11|17
1653634230000|2022-05-27 06:50:30|62.94|62.14|62.98|62.18|62.98|62.18|62.91|62.11|11
1653634240000|2022-05-27 06:50:40|62.99|62.19|62.96|62.16|63|62.2|62.95|62.15|14
1653634250000|2022-05-27 06:50:50|62.95|62.15|62.96|62.16|62.99|62.19|62.95|62.15|11
1653634260000|2022-05-27 06:51:00|62.95|62.15|62.88|62.08|62.98|62.18|62.87|62.07|18
1653634270000|2022-05-27 06:51:10|62.87|62.07|62.95|62.15|62.97|62.17|62.87|62.07|15
1653634280000|2022-05-27 06:51:20|62.96|62.16|62.92|62.12|62.98|62.18|62.92|62.12|19
1653634290000|2022-05-27 06:51:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|10
1653634300000|2022-05-27 06:51:40|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|8
1653634310000|2022-05-27 06:51:50|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|14
1653634320000|2022-05-27 06:52:00|62.91|62.11|62.94|62.14|62.94|62.14|62.9|62.1|18
1653634330000|2022-05-27 06:52:10|62.9|62.1|62.91|62.11|62.94|62.14|62.89|62.09|17
1653634340000|2022-05-27 06:52:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|19
1653634350000|2022-05-27 06:52:30|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653634360000|2022-05-27 06:52:40|62.9|62.1|62.89|62.09|62.91|62.11|62.88|62.08|10
1653634370000|2022-05-27 06:52:50|62.9|62.1|62.91|62.11|62.92|62.12|62.9|62.1|4
1653634380000|2022-05-27 06:53:00|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|6
1653634390000|2022-05-27 06:53:10|62.9|62.1|62.89|62.09|62.9|62.1|62.87|62.07|7
1653634400000|2022-05-27 06:53:20|62.88|62.08|62.87|62.07|62.91|62.11|62.85|62.05|12
1653634410000|2022-05-27 06:53:30|62.88|62.08|62.79|61.99|62.9|62.1|62.78|61.98|19
1653634420000|2022-05-27 06:53:40|62.8|62|62.79|61.99|62.8|62|62.77|61.97|24
1653634430000|2022-05-27 06:53:50|62.78|61.98|62.79|61.99|62.8|62|62.78|61.98|8
1653634440000|2022-05-27 06:54:00|62.78|61.98|62.82|62.02|62.82|62.02|62.78|61.98|21
1653634450000|2022-05-27 06:54:10|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|16
1653634460000|2022-05-27 06:54:20|62.81|62.01|62.8|62|62.82|62.02|62.78|61.98|10
1653634470000|2022-05-27 06:54:30|62.79|61.99|63|62.2|63.01|62.21|62.79|61.99|23
1653634480000|2022-05-27 06:54:40|62.99|62.19|62.91|62.11|63.01|62.21|62.91|62.11|28
1653634490000|2022-05-27 06:54:50|62.92|62.12|62.95|62.15|62.98|62.18|62.91|62.11|21
1653634500000|2022-05-27 06:55:00|62.96|62.16|63.01|62.21|63.01|62.21|62.96|62.16|15
1653634510000|2022-05-27 06:55:10|63|62.2|63.05|62.25|63.06|62.26|62.99|62.19|21
1653634520000|2022-05-27 06:55:20|63.06|62.26|63.06|62.26|63.07|62.27|62.98|62.18|17
1653634530000|2022-05-27 06:55:30|63.05|62.25|62.99|62.19|63.06|62.26|62.99|62.19|10
1653634540000|2022-05-27 06:55:40|62.98|62.18|62.97|62.17|62.99|62.19|62.96|62.16|21
1653634550000|2022-05-27 06:55:50|62.98|62.18|62.96|62.16|62.98|62.18|62.96|62.16|7
1653634560000|2022-05-27 06:56:00|62.97|62.17|62.91|62.11|62.97|62.17|62.91|62.11|14
1653634570000|2022-05-27 06:56:10|62.9|62.1|62.89|62.09|62.91|62.11|62.87|62.07|17
1653634580000|2022-05-27 06:56:20|62.86|62.06|62.89|62.09|62.89|62.09|62.86|62.06|14
1653634590000|2022-05-27 06:56:30|62.88|62.08|62.89|62.09|62.91|62.11|62.87|62.07|17
1653634600000|2022-05-27 06:56:40|62.9|62.1|63|62.2|63.01|62.21|62.88|62.08|22
1653634610000|2022-05-27 06:56:50|63.02|62.22|62.96|62.16|63.02|62.22|62.95|62.15|22
1653634620000|2022-05-27 06:57:00|62.93|62.13|62.99|62.19|63|62.2|62.9|62.1|17
1653634630000|2022-05-27 06:57:10|63|62.2|63.01|62.21|63.02|62.22|63|62.2|10
1653634640000|2022-05-27 06:57:20|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|14
1653634650000|2022-05-27 06:57:30|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|9
1653634660000|2022-05-27 06:57:40|63.02|62.22|63.07|62.27|63.07|62.27|62.99|62.19|18
1653634670000|2022-05-27 06:57:50|63.06|62.26|63.18|62.38|63.19|62.39|63|62.2|26
1653634680000|2022-05-27 06:58:00|63.19|62.39|63.3|62.5|63.4|62.6|63.18|62.38|30
1653634690000|2022-05-27 06:58:10|63.29|62.49|63.33|62.53|63.38|62.58|63.28|62.48|25
1653634700000|2022-05-27 06:58:20|63.37|62.57|63.31|62.51|63.37|62.57|63.29|62.49|10
1653634710000|2022-05-27 06:58:30|63.3|62.5|63.33|62.53|63.4|62.6|63.3|62.5|26
1653634720000|2022-05-27 06:58:40|63.31|62.51|63.3|62.5|63.39|62.59|63.3|62.5|24
1653634730000|2022-05-27 06:58:50|63.31|62.51|63.31|62.51|63.31|62.51|63.28|62.48|11
1653634740000|2022-05-27 06:59:00|63.3|62.5|63.23|62.43|63.31|62.51|63.23|62.43|9
1653634750000|2022-05-27 06:59:10|63.22|62.42|63.15|62.35|63.22|62.42|63.11|62.31|18
1653634760000|2022-05-27 06:59:20|63.14|62.34|63.19|62.39|63.21|62.41|63.14|62.34|19
1653634770000|2022-05-27 06:59:30|63.23|62.43|63.29|62.49|63.3|62.5|63.23|62.43|21
1653634780000|2022-05-27 06:59:40|63.3|62.5|63.26|62.46|63.3|62.5|63.26|62.46|24
1653634790000|2022-05-27 06:59:50|63.27|62.47|63.2|62.4|63.27|62.47|63.2|62.4|13
1653634800000|2022-05-27 07:00:00|63.22|62.42|63.25|62.45|63.28|62.48|63.19|62.39|28
1653634810000|2022-05-27 07:00:10|63.27|62.47|63.26|62.46|63.29|62.49|63.26|62.46|19
1653634820000|2022-05-27 07:00:20|63.27|62.47|63.27|62.47|63.28|62.48|63.26|62.46|11
1653634830000|2022-05-27 07:00:30|63.26|62.46|63.31|62.51|63.32|62.52|63.25|62.45|15
1653634840000|2022-05-27 07:00:40|63.3|62.5|63.41|62.61|63.41|62.61|63.3|62.5|19
1653634850000|2022-05-27 07:00:50|63.42|62.62|63.41|62.61|63.46|62.66|63.41|62.61|16
1653634860000|2022-05-27 07:01:00|63.4|62.6|63.28|62.48|63.4|62.6|63.28|62.48|25
1653634870000|2022-05-27 07:01:10|63.27|62.47|63.27|62.47|63.3|62.5|63.25|62.45|22
1653634880000|2022-05-27 07:01:20|63.3|62.5|63.22|62.42|63.3|62.5|63.22|62.42|20
1653634890000|2022-05-27 07:01:30|63.21|62.41|63.22|62.42|63.31|62.51|63.21|62.41|13
1653634900000|2022-05-27 07:01:40|63.21|62.41|63.21|62.41|63.22|62.42|63.18|62.38|13
1653634910000|2022-05-27 07:01:50|63.22|62.42|63.22|62.42|63.3|62.5|63.21|62.41|15
1653634920000|2022-05-27 07:02:00|63.21|62.41|63.2|62.4|63.21|62.41|63.19|62.39|8
1653634930000|2022-05-27 07:02:10|63.21|62.41|63.18|62.38|63.21|62.41|63.18|62.38|12
1653634940000|2022-05-27 07:02:20|63.19|62.39|63.21|62.41|63.21|62.41|63.17|62.37|19
1653634950000|2022-05-27 07:02:30|63.2|62.4|63.24|62.44|63.27|62.47|63.13|62.33|25
1653634960000|2022-05-27 07:02:40|63.25|62.45|63.26|62.46|63.28|62.48|63.23|62.43|23
1653634970000|2022-05-27 07:02:50|63.25|62.45|63.27|62.47|63.27|62.47|63.22|62.42|13
1653634980000|2022-05-27 07:03:00|63.28|62.48|63.2|62.4|63.29|62.49|63.2|62.4|16
1653634990000|2022-05-27 07:03:10|63.21|62.41|63.33|62.53|63.33|62.53|63.18|62.38|14
1653635000000|2022-05-27 07:03:20|63.34|62.54|63.38|62.58|63.43|62.63|63.34|62.54|16
1653635010000|2022-05-27 07:03:30|63.37|62.57|63.29|62.49|63.38|62.58|63.29|62.49|17
1653635020000|2022-05-27 07:03:40|63.28|62.48|63.26|62.46|63.28|62.48|63.25|62.45|9
1653635030000|2022-05-27 07:03:50|63.28|62.48|63.3|62.5|63.32|62.52|63.22|62.42|24
1653635040000|2022-05-27 07:04:00|63.29|62.49|63.3|62.5|63.39|62.59|63.29|62.49|18
1653635050000|2022-05-27 07:04:10|63.31|62.51|63.33|62.53|63.33|62.53|63.3|62.5|7
1653635060000|2022-05-27 07:04:20|63.36|62.56|63.31|62.51|63.36|62.56|63.29|62.49|15
1653635070000|2022-05-27 07:04:30|63.3|62.5|63.28|62.48|63.31|62.51|63.27|62.47|11
1653635080000|2022-05-27 07:04:40|63.29|62.49|63.19|62.39|63.3|62.5|63.18|62.38|24
1653635090000|2022-05-27 07:04:50|63.2|62.4|63.28|62.48|63.28|62.48|63.2|62.4|12
1653635100000|2022-05-27 07:05:00|63.29|62.49|63.21|62.41|63.33|62.53|63.21|62.41|24
1653635110000|2022-05-27 07:05:10|63.22|62.42|63.21|62.41|63.22|62.42|63.2|62.4|12
1653635120000|2022-05-27 07:05:20|63.2|62.4|63.23|62.43|63.23|62.43|63.18|62.38|14
1653635130000|2022-05-27 07:05:30|63.19|62.39|63.17|62.37|63.22|62.42|63.17|62.37|19
1653635140000|2022-05-27 07:05:40|63.16|62.36|63.11|62.31|63.16|62.36|63.1|62.3|15
1653635150000|2022-05-27 07:05:50|63.1|62.3|63.12|62.32|63.18|62.38|63.1|62.3|18
1653635160000|2022-05-27 07:06:00|63.11|62.31|63.13|62.33|63.2|62.4|63.11|62.31|20
1653635170000|2022-05-27 07:06:10|63.14|62.34|63.11|62.31|63.16|62.36|63.1|62.3|10
1653635180000|2022-05-27 07:06:20|63.1|62.3|63.08|62.28|63.11|62.31|63.08|62.28|5
1653635190000|2022-05-27 07:06:30|63.12|62.32|63.1|62.3|63.12|62.32|63.07|62.27|15
1653635200000|2022-05-27 07:06:40|63.09|62.29|63.12|62.32|63.12|62.32|63.09|62.29|9
1653635210000|2022-05-27 07:06:50|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|16
1653635220000|2022-05-27 07:07:00|63.09|62.29|63.1|62.3|63.11|62.31|63.09|62.29|12
1653635230000|2022-05-27 07:07:10|63.09|62.29|63.11|62.31|63.11|62.31|63.08|62.28|15
1653635240000|2022-05-27 07:07:20|63.1|62.3|63.12|62.32|63.12|62.32|63.09|62.29|14
1653635250000|2022-05-27 07:07:30|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|17
1653635260000|2022-05-27 07:07:40|63.11|62.31|63.18|62.38|63.18|62.38|63.11|62.31|11
1653635270000|2022-05-27 07:07:50|63.17|62.37|63.03|62.23|63.17|62.37|63.03|62.23|24
1653635280000|2022-05-27 07:08:00|63.04|62.24|63.01|62.21|63.07|62.27|63.01|62.21|21
1653635290000|2022-05-27 07:08:10|63.03|62.23|63.03|62.23|63.04|62.24|63|62.2|17
1653635300000|2022-05-27 07:08:20|63.04|62.24|63.08|62.28|63.1|62.3|63.02|62.22|19
1653635310000|2022-05-27 07:08:30|63.09|62.29|63.1|62.3|63.11|62.31|63.07|62.27|20
1653635320000|2022-05-27 07:08:40|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|18
1653635330000|2022-05-27 07:08:50|63.09|62.29|63.09|62.29|63.11|62.31|63.08|62.28|16
1653635340000|2022-05-27 07:09:00|63.08|62.28|63.08|62.28|63.12|62.32|63.07|62.27|17
1653635350000|2022-05-27 07:09:10|63.09|62.29|63.15|62.35|63.21|62.41|63.09|62.29|19
1653635360000|2022-05-27 07:09:20|63.14|62.34|63.19|62.39|63.19|62.39|63.14|62.34|23
1653635370000|2022-05-27 07:09:30|63.18|62.38|63.12|62.32|63.2|62.4|63.11|62.31|18
1653635380000|2022-05-27 07:09:40|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|15
1653635390000|2022-05-27 07:09:50|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|13
1653635400000|2022-05-27 07:10:00|63.13|62.33|63.19|62.39|63.19|62.39|63.13|62.33|13
1653635410000|2022-05-27 07:10:10|63.18|62.38|63.21|62.41|63.22|62.42|63.18|62.38|15
1653635420000|2022-05-27 07:10:20|63.22|62.42|63.28|62.48|63.28|62.48|63.2|62.4|20
1653635430000|2022-05-27 07:10:30|63.27|62.47|63.21|62.41|63.29|62.49|63.21|62.41|20
1653635440000|2022-05-27 07:10:40|63.22|62.42|63.22|62.42|63.26|62.46|63.21|62.41|14
1653635450000|2022-05-27 07:10:50|63.21|62.41|63.22|62.42|63.24|62.44|63.21|62.41|12
1653635460000|2022-05-27 07:11:00|63.21|62.41|63.2|62.4|63.27|62.47|63.2|62.4|18
1653635470000|2022-05-27 07:11:10|63.22|62.42|63.18|62.38|63.22|62.42|63.17|62.37|18
1653635480000|2022-05-27 07:11:20|63.19|62.39|63.18|62.38|63.2|62.4|63.18|62.38|12
1653635490000|2022-05-27 07:11:30|63.19|62.39|63.22|62.42|63.22|62.42|63.18|62.38|10
1653635500000|2022-05-27 07:11:40|63.23|62.43|63.26|62.46|63.3|62.5|63.23|62.43|14
1653635510000|2022-05-27 07:11:50|63.27|62.47|63.28|62.48|63.31|62.51|63.27|62.47|18
1653635520000|2022-05-27 07:12:00|63.3|62.5|63.29|62.49|63.31|62.51|63.28|62.48|21
1653635530000|2022-05-27 07:12:10|63.3|62.5|63.24|62.44|63.3|62.5|63.21|62.41|18
1653635540000|2022-05-27 07:12:20|63.25|62.45|63.29|62.49|63.31|62.51|63.25|62.45|18
1653635550000|2022-05-27 07:12:30|63.3|62.5|63.3|62.5|63.32|62.52|63.29|62.49|11
1653635560000|2022-05-27 07:12:40|63.31|62.51|63.33|62.53|63.33|62.53|63.28|62.48|11
1653635570000|2022-05-27 07:12:50|63.35|62.55|63.38|62.58|63.39|62.59|63.35|62.55|10
1653635580000|2022-05-27 07:13:00|63.39|62.59|63.39|62.59|63.39|62.59|63.37|62.57|7
1653635590000|2022-05-27 07:13:10|63.38|62.58|63.38|62.58|63.41|62.61|63.37|62.57|19
1653635600000|2022-05-27 07:13:20|63.35|62.55|63.43|62.63|63.43|62.63|63.35|62.55|17
1653635610000|2022-05-27 07:13:30|63.45|62.65|63.4|62.6|63.46|62.66|63.39|62.59|14
1653635620000|2022-05-27 07:13:40|63.38|62.58|63.39|62.59|63.41|62.61|63.36|62.56|16
1653635630000|2022-05-27 07:13:50|63.38|62.58|63.31|62.51|63.38|62.58|63.28|62.48|19
1653635640000|2022-05-27 07:14:00|63.32|62.52|63.31|62.51|63.33|62.53|63.3|62.5|17
1653635650000|2022-05-27 07:14:10|63.29|62.49|63.19|62.39|63.3|62.5|63.19|62.39|12
1653635660000|2022-05-27 07:14:20|63.18|62.38|63.18|62.38|63.19|62.39|63.17|62.37|17
1653635670000|2022-05-27 07:14:30|63.2|62.4|63.21|62.41|63.22|62.42|63.2|62.4|9
1653635680000|2022-05-27 07:14:40|63.22|62.42|63.28|62.48|63.3|62.5|63.22|62.42|15
1653635690000|2022-05-27 07:14:50|63.27|62.47|63.2|62.4|63.29|62.49|63.2|62.4|22
1653635700000|2022-05-27 07:15:00|63.19|62.39|63.19|62.39|63.2|62.4|63.17|62.37|15
1653635710000|2022-05-27 07:15:10|63.2|62.4|63.21|62.41|63.28|62.48|63.2|62.4|16
1653635720000|2022-05-27 07:15:20|63.23|62.43|63.17|62.37|63.23|62.43|63.17|62.37|23
1653635730000|2022-05-27 07:15:30|63.18|62.38|63.17|62.37|63.19|62.39|63.16|62.36|17
1653635740000|2022-05-27 07:15:40|63.2|62.4|63.18|62.38|63.21|62.41|63.17|62.37|19
1653635750000|2022-05-27 07:15:50|63.17|62.37|63.2|62.4|63.22|62.42|63.16|62.36|17
1653635760000|2022-05-27 07:16:00|63.18|62.38|63.17|62.37|63.22|62.42|63.16|62.36|19
1653635770000|2022-05-27 07:16:10|63.16|62.36|63.23|62.43|63.23|62.43|63.12|62.32|17
1653635780000|2022-05-27 07:16:20|63.25|62.45|63.28|62.48|63.3|62.5|63.25|62.45|18
1653635790000|2022-05-27 07:16:30|63.29|62.49|63.29|62.49|63.29|62.49|63.26|62.46|13
1653635800000|2022-05-27 07:16:40|63.3|62.5|63.31|62.51|63.31|62.51|63.27|62.47|11
1653635810000|2022-05-27 07:16:50|63.35|62.55|63.4|62.6|63.4|62.6|63.35|62.55|24
1653635820000|2022-05-27 07:17:00|63.36|62.56|63.49|62.69|63.49|62.69|63.32|62.52|29
1653635830000|2022-05-27 07:17:10|63.51|62.71|63.68|62.88|63.7|62.9|63.51|62.71|18
1653635840000|2022-05-27 07:17:20|63.64|62.84|63.56|62.76|63.69|62.89|63.55|62.75|28
1653635850000|2022-05-27 07:17:30|63.57|62.77|63.51|62.71|63.58|62.78|63.48|62.68|22
1653635860000|2022-05-27 07:17:40|63.52|62.72|63.55|62.75|63.56|62.76|63.48|62.68|17
1653635870000|2022-05-27 07:17:50|63.56|62.76|63.61|62.81|63.64|62.84|63.55|62.75|17
1653635880000|2022-05-27 07:18:00|63.6|62.8|63.59|62.79|63.66|62.86|63.59|62.79|22
1653635890000|2022-05-27 07:18:10|63.58|62.78|63.5|62.7|63.58|62.78|63.5|62.7|21
1653635900000|2022-05-27 07:18:20|63.51|62.71|63.51|62.71|63.52|62.72|63.49|62.69|20
1653635910000|2022-05-27 07:18:30|63.5|62.7|63.56|62.76|63.57|62.77|63.5|62.7|13
1653635920000|2022-05-27 07:18:40|63.58|62.78|63.51|62.71|63.59|62.79|63.51|62.71|26
1653635930000|2022-05-27 07:18:50|63.52|62.72|63.55|62.75|63.59|62.79|63.51|62.71|21
1653635940000|2022-05-27 07:19:00|63.53|62.73|63.47|62.67|63.53|62.73|63.46|62.66|17
1653635950000|2022-05-27 07:19:10|63.46|62.66|63.43|62.63|63.46|62.66|63.41|62.61|19
1653635960000|2022-05-27 07:19:20|63.42|62.62|63.43|62.63|63.49|62.69|63.42|62.62|15
1653635970000|2022-05-27 07:19:30|63.44|62.64|63.46|62.66|63.51|62.71|63.42|62.62|21
1653635980000|2022-05-27 07:19:40|63.47|62.67|63.43|62.63|63.49|62.69|63.41|62.61|13
1653635990000|2022-05-27 07:19:50|63.44|62.64|63.48|62.68|63.5|62.7|63.44|62.64|12
1653636000000|2022-05-27 07:20:00|63.47|62.67|63.49|62.69|63.5|62.7|63.45|62.65|25
1653636010000|2022-05-27 07:20:10|63.47|62.67|63.48|62.68|63.5|62.7|63.44|62.64|25
1653636020000|2022-05-27 07:20:20|63.47|62.67|63.49|62.69|63.53|62.73|63.47|62.67|15
1653636030000|2022-05-27 07:20:30|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|12
1653636040000|2022-05-27 07:20:40|63.5|62.7|63.48|62.68|63.5|62.7|63.43|62.63|18
1653636050000|2022-05-27 07:20:50|63.49|62.69|63.47|62.67|63.49|62.69|63.47|62.67|13
1653636060000|2022-05-27 07:21:00|63.48|62.68|63.47|62.67|63.48|62.68|63.45|62.65|20
1653636070000|2022-05-27 07:21:10|63.44|62.64|63.49|62.69|63.49|62.69|63.44|62.64|13
1653636080000|2022-05-27 07:21:20|63.48|62.68|63.5|62.7|63.5|62.7|63.46|62.66|10
1653636090000|2022-05-27 07:21:30|63.49|62.69|63.47|62.67|63.5|62.7|63.46|62.66|14
1653636100000|2022-05-27 07:21:40|63.48|62.68|63.39|62.59|63.49|62.69|63.39|62.59|16
1653636110000|2022-05-27 07:21:50|63.38|62.58|63.39|62.59|63.4|62.6|63.38|62.58|6
1653636120000|2022-05-27 07:22:00|63.38|62.58|63.45|62.65|63.47|62.67|63.33|62.53|25
1653636130000|2022-05-27 07:22:10|63.46|62.66|63.48|62.68|63.52|62.72|63.45|62.65|19
1653636140000|2022-05-27 07:22:20|63.49|62.69|63.47|62.67|63.49|62.69|63.45|62.65|21
1653636150000|2022-05-27 07:22:30|63.48|62.68|63.48|62.68|63.49|62.69|63.41|62.61|23
1653636160000|2022-05-27 07:22:40|63.47|62.67|63.45|62.65|63.48|62.68|63.45|62.65|15
1653636170000|2022-05-27 07:22:50|63.48|62.68|63.46|62.66|63.48|62.68|63.4|62.6|16
1653636180000|2022-05-27 07:23:00|63.45|62.65|63.48|62.68|63.48|62.68|63.45|62.65|16
1653636190000|2022-05-27 07:23:10|63.47|62.67|63.47|62.67|63.49|62.69|63.46|62.66|15
1653636200000|2022-05-27 07:23:20|63.49|62.69|63.47|62.67|63.49|62.69|63.44|62.64|21
1653636210000|2022-05-27 07:23:30|63.48|62.68|63.5|62.7|63.52|62.72|63.47|62.67|20
1653636220000|2022-05-27 07:23:40|63.49|62.69|63.56|62.76|63.56|62.76|63.49|62.69|16
1653636230000|2022-05-27 07:23:50|63.55|62.75|63.56|62.76|63.59|62.79|63.55|62.75|12
1653636240000|2022-05-27 07:24:00|63.58|62.78|63.63|62.83|63.64|62.84|63.57|62.77|14
1653636250000|2022-05-27 07:24:10|63.64|62.84|63.67|62.87|63.69|62.89|63.62|62.82|20
1653636260000|2022-05-27 07:24:20|63.68|62.88|63.6|62.8|63.68|62.88|63.6|62.8|20
1653636270000|2022-05-27 07:24:30|63.61|62.81|63.59|62.79|63.61|62.81|63.57|62.77|17
1653636280000|2022-05-27 07:24:40|63.6|62.8|63.6|62.8|63.64|62.84|63.58|62.78|19
1653636290000|2022-05-27 07:24:50|63.61|62.81|63.59|62.79|63.61|62.81|63.58|62.78|16
1653636300000|2022-05-27 07:25:00|63.6|62.8|63.66|62.86|63.68|62.88|63.57|62.77|20
1653636310000|2022-05-27 07:25:10|63.67|62.87|63.67|62.87|63.71|62.91|63.66|62.86|20
1653636320000|2022-05-27 07:25:20|63.6|62.8|63.66|62.86|63.7|62.9|63.6|62.8|14
1653636330000|2022-05-27 07:25:30|63.68|62.88|63.67|62.87|63.71|62.91|63.66|62.86|17
1653636340000|2022-05-27 07:25:40|63.68|62.88|63.66|62.86|63.69|62.89|63.66|62.86|14
1653636350000|2022-05-27 07:25:50|63.67|62.87|63.67|62.87|63.68|62.88|63.65|62.85|17
1653636360000|2022-05-27 07:26:00|63.66|62.86|63.61|62.81|63.66|62.86|63.6|62.8|11
1653636370000|2022-05-27 07:26:10|63.6|62.8|63.67|62.87|63.68|62.88|63.6|62.8|12
1653636380000|2022-05-27 07:26:20|63.66|62.86|63.67|62.87|63.68|62.88|63.6|62.8|15
1653636390000|2022-05-27 07:26:30|63.66|62.86|63.7|62.9|63.71|62.91|63.66|62.86|10
1653636400000|2022-05-27 07:26:40|63.69|62.89|63.78|62.98|63.79|62.99|63.69|62.89|15
1653636410000|2022-05-27 07:26:50|63.77|62.97|63.77|62.97|63.78|62.98|63.73|62.93|18
1653636420000|2022-05-27 07:27:00|63.74|62.94|63.78|62.98|63.79|62.99|63.74|62.94|13
1653636430000|2022-05-27 07:27:10|63.76|62.96|63.77|62.97|63.78|62.98|63.75|62.95|21
1653636440000|2022-05-27 07:27:20|63.78|62.98|63.87|63.07|63.87|63.07|63.77|62.97|19
1653636450000|2022-05-27 07:27:30|63.89|63.09|64.01|63.21|64.01|63.21|63.89|63.09|16
1653636460000|2022-05-27 07:27:40|64.02|63.22|64.01|63.21|64.08|63.28|63.97|63.17|23
1653636470000|2022-05-27 07:27:50|64.02|63.22|63.96|63.16|64.04|63.24|63.96|63.16|18
1653636480000|2022-05-27 07:28:00|63.97|63.17|64.01|63.21|64.05|63.25|63.96|63.16|20
1653636490000|2022-05-27 07:28:10|64.02|63.22|64|63.2|64.07|63.27|63.98|63.18|25
1653636500000|2022-05-27 07:28:20|64.01|63.21|63.97|63.17|64.09|63.29|63.93|63.13|26
1653636510000|2022-05-27 07:28:30|63.98|63.18|64.05|63.25|64.06|63.26|63.98|63.18|16
1653636520000|2022-05-27 07:28:40|64.06|63.26|64.03|63.23|64.07|63.27|64.02|63.22|20
1653636530000|2022-05-27 07:28:50|64.05|63.25|63.99|63.19|64.08|63.28|63.98|63.18|20
1653636540000|2022-05-27 07:29:00|64|63.2|63.95|63.15|64.06|63.26|63.94|63.14|18
1653636550000|2022-05-27 07:29:10|63.96|63.16|63.9|63.1|63.96|63.16|63.89|63.09|17
1653636560000|2022-05-27 07:29:20|63.89|63.09|63.86|63.06|63.9|63.1|63.86|63.06|15
1653636570000|2022-05-27 07:29:30|63.85|63.05|63.85|63.05|63.9|63.1|63.83|63.03|25
1653636580000|2022-05-27 07:29:40|63.86|63.06|63.88|63.08|63.93|63.13|63.84|63.04|19
1653636590000|2022-05-27 07:29:50|63.87|63.07|63.91|63.11|63.91|63.11|63.86|63.06|14
1653636600000|2022-05-27 07:30:00|63.92|63.12|63.88|63.08|63.92|63.12|63.85|63.05|16
1653636610000|2022-05-27 07:30:10|63.87|63.07|63.87|63.07|63.88|63.08|63.85|63.05|9
1653636620000|2022-05-27 07:30:20|63.86|63.06|63.84|63.04|63.88|63.08|63.81|63.01|17
1653636630000|2022-05-27 07:30:30|63.8|63|63.88|63.08|63.9|63.1|63.8|63|22
1653636640000|2022-05-27 07:30:40|63.87|63.07|63.85|63.05|63.9|63.1|63.83|63.03|22
1653636650000|2022-05-27 07:30:50|63.8|63|63.78|62.98|63.8|63|63.77|62.97|11
1653636660000|2022-05-27 07:31:00|63.79|62.99|63.79|62.99|63.8|63|63.77|62.97|10
1653636670000|2022-05-27 07:31:10|63.8|63|63.79|62.99|63.8|63|63.79|62.99|10
1653636680000|2022-05-27 07:31:20|63.8|63|63.8|63|63.81|63.01|63.75|62.95|19
1653636690000|2022-05-27 07:31:30|63.81|63.01|63.79|62.99|63.81|63.01|63.75|62.95|19
1653636700000|2022-05-27 07:31:40|63.77|62.97|63.79|62.99|63.81|63.01|63.75|62.95|16
1653636710000|2022-05-27 07:31:50|63.78|62.98|63.77|62.97|63.79|62.99|63.77|62.97|16
1653636720000|2022-05-27 07:32:00|63.78|62.98|63.83|63.03|63.86|63.06|63.78|62.98|12
1653636730000|2022-05-27 07:32:10|63.85|63.05|63.79|62.99|63.86|63.06|63.79|62.99|15
1653636740000|2022-05-27 07:32:20|63.78|62.98|63.79|62.99|63.79|62.99|63.77|62.97|8
1653636750000|2022-05-27 07:32:30|63.75|62.95|63.7|62.9|63.8|63|63.69|62.89|20
1653636760000|2022-05-27 07:32:40|63.69|62.89|63.69|62.89|63.7|62.9|63.67|62.87|13
1653636770000|2022-05-27 07:32:50|63.68|62.88|63.77|62.97|63.77|62.97|63.68|62.88|12
1653636780000|2022-05-27 07:33:00|63.76|62.96|63.76|62.96|63.79|62.99|63.76|62.96|16
1653636790000|2022-05-27 07:33:10|63.75|62.95|63.69|62.89|63.75|62.95|63.69|62.89|11
1653636800000|2022-05-27 07:33:20|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|10
1653636810000|2022-05-27 07:33:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|8
1653636820000|2022-05-27 07:33:40|63.7|62.9|63.68|62.88|63.7|62.9|63.65|62.85|13
1653636830000|2022-05-27 07:33:50|63.69|62.89|63.69|62.89|63.72|62.92|63.67|62.87|11
1653636840000|2022-05-27 07:34:00|63.7|62.9|63.67|62.87|63.7|62.9|63.65|62.85|17
1653636850000|2022-05-27 07:34:10|63.66|62.86|63.6|62.8|63.66|62.86|63.6|62.8|5
1653636860000|2022-05-27 07:34:20|63.59|62.79|63.59|62.79|63.59|62.79|63.55|62.75|19
1653636870000|2022-05-27 07:34:30|63.6|62.8|63.6|62.8|63.61|62.81|63.58|62.78|13
1653636880000|2022-05-27 07:34:40|63.59|62.79|63.58|62.78|63.6|62.8|63.57|62.77|13
1653636890000|2022-05-27 07:34:50|63.59|62.79|63.59|62.79|63.62|62.82|63.58|62.78|13
1653636900000|2022-05-27 07:35:00|63.58|62.78|63.64|62.84|63.66|62.86|63.58|62.78|13
1653636910000|2022-05-27 07:35:10|63.68|62.88|63.61|62.81|63.68|62.88|63.61|62.81|4
1653636920000|2022-05-27 07:35:20|63.63|62.83|63.67|62.87|63.7|62.9|63.63|62.83|10
1653636930000|2022-05-27 07:35:30|63.68|62.88|63.6|62.8|63.68|62.88|63.6|62.8|12
1653636940000|2022-05-27 07:35:40|63.61|62.81|63.67|62.87|63.68|62.88|63.61|62.81|23
1653636950000|2022-05-27 07:35:50|63.68|62.88|63.67|62.87|63.68|62.88|63.66|62.86|16
1653636960000|2022-05-27 07:36:00|63.68|62.88|63.67|62.87|63.68|62.88|63.66|62.86|15
1653636970000|2022-05-27 07:36:10|63.63|62.83|63.68|62.88|63.69|62.89|63.63|62.83|13
1653636980000|2022-05-27 07:36:20|63.69|62.89|63.69|62.89|63.7|62.9|63.67|62.87|11
1653636990000|2022-05-27 07:36:30|63.66|62.86|63.67|62.87|63.71|62.91|63.65|62.85|11
1653637000000|2022-05-27 07:36:40|63.66|62.86|63.69|62.89|63.7|62.9|63.66|62.86|19
1653637010000|2022-05-27 07:36:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|12
1653637020000|2022-05-27 07:37:00|63.68|62.88|63.6|62.8|63.7|62.9|63.6|62.8|12
1653637030000|2022-05-27 07:37:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653637040000|2022-05-27 07:37:20|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653637050000|2022-05-27 07:37:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|6
1653637060000|2022-05-27 07:37:40|63.62|62.82|63.6|62.8|63.63|62.83|63.6|62.8|15
1653637070000|2022-05-27 07:37:50|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|5
1653637080000|2022-05-27 07:38:00|63.58|62.78|63.6|62.8|63.62|62.82|63.58|62.78|8
1653637090000|2022-05-27 07:38:10|63.61|62.81|63.6|62.8|63.61|62.81|63.59|62.79|6
1653637100000|2022-05-27 07:38:20|63.59|62.79|63.57|62.77|63.6|62.8|63.57|62.77|14
1653637110000|2022-05-27 07:38:30|63.58|62.78|63.58|62.78|63.6|62.8|63.57|62.77|11
1653637120000|2022-05-27 07:38:40|63.56|62.76|63.51|62.71|63.57|62.77|63.5|62.7|8
1653637130000|2022-05-27 07:38:50|63.5|62.7|63.5|62.7|63.51|62.71|63.49|62.69|15
1653637140000|2022-05-27 07:39:00|63.49|62.69|63.57|62.77|63.57|62.77|63.49|62.69|13
1653637150000|2022-05-27 07:39:10|63.58|62.78|63.58|62.78|63.61|62.81|63.54|62.74|23
1653637160000|2022-05-27 07:39:20|63.59|62.79|63.59|62.79|63.61|62.81|63.57|62.77|18
1653637170000|2022-05-27 07:39:30|63.57|62.77|63.58|62.78|63.61|62.81|63.57|62.77|13
1653637180000|2022-05-27 07:39:40|63.57|62.77|63.61|62.81|63.61|62.81|63.57|62.77|10
1653637190000|2022-05-27 07:39:50|63.57|62.77|63.56|62.76|63.61|62.81|63.55|62.75|19
1653637200000|2022-05-27 07:40:00|63.57|62.77|63.58|62.78|63.59|62.79|63.55|62.75|19
1653637210000|2022-05-27 07:40:10|63.56|62.76|63.58|62.78|63.62|62.82|63.56|62.76|22
1653637220000|2022-05-27 07:40:20|63.57|62.77|63.58|62.78|63.58|62.78|63.56|62.76|7
1653637230000|2022-05-27 07:40:30|63.57|62.77|63.57|62.77|63.62|62.82|63.57|62.77|17
1653637240000|2022-05-27 07:40:40|63.58|62.78|63.56|62.76|63.61|62.81|63.56|62.76|23
1653637250000|2022-05-27 07:40:50|63.55|62.75|63.49|62.69|63.55|62.75|63.44|62.64|19
1653637260000|2022-05-27 07:41:00|63.48|62.68|63.49|62.69|63.52|62.72|63.48|62.68|15
1653637270000|2022-05-27 07:41:10|63.5|62.7|63.53|62.73|63.53|62.73|63.49|62.69|10
1653637280000|2022-05-27 07:41:20|63.55|62.75|63.6|62.8|63.6|62.8|63.55|62.75|21
1653637290000|2022-05-27 07:41:30|63.59|62.79|63.57|62.77|63.6|62.8|63.55|62.75|19
1653637300000|2022-05-27 07:41:40|63.56|62.76|63.57|62.77|63.63|62.83|63.55|62.75|20
1653637310000|2022-05-27 07:41:50|63.58|62.78|63.59|62.79|63.63|62.83|63.53|62.73|13
1653637320000|2022-05-27 07:42:00|63.58|62.78|63.58|62.78|63.59|62.79|63.56|62.76|24
1653637330000|2022-05-27 07:42:10|63.57|62.77|63.57|62.77|63.58|62.78|63.53|62.73|15
1653637340000|2022-05-27 07:42:20|63.58|62.78|63.58|62.78|63.58|62.78|63.54|62.74|15
1653637350000|2022-05-27 07:42:30|63.57|62.77|63.43|62.63|63.59|62.79|63.43|62.63|20
1653637360000|2022-05-27 07:42:40|63.44|62.64|63.49|62.69|63.5|62.7|63.41|62.61|20
1653637370000|2022-05-27 07:42:50|63.45|62.65|63.51|62.71|63.51|62.71|63.45|62.65|12
1653637380000|2022-05-27 07:43:00|63.48|62.68|63.49|62.69|63.5|62.7|63.45|62.65|18
1653637390000|2022-05-27 07:43:10|63.5|62.7|63.47|62.67|63.5|62.7|63.45|62.65|17
1653637400000|2022-05-27 07:43:20|63.48|62.68|63.47|62.67|63.52|62.72|63.46|62.66|17
1653637410000|2022-05-27 07:43:30|63.49|62.69|63.47|62.67|63.49|62.69|63.47|62.67|11
1653637420000|2022-05-27 07:43:40|63.46|62.66|63.47|62.67|63.49|62.69|63.46|62.66|16
1653637430000|2022-05-27 07:43:50|63.46|62.66|63.48|62.68|63.49|62.69|63.44|62.64|28
1653637440000|2022-05-27 07:44:00|63.47|62.67|63.47|62.67|63.48|62.68|63.46|62.66|16
1653637450000|2022-05-27 07:44:10|63.48|62.68|63.47|62.67|63.48|62.68|63.46|62.66|14
1653637460000|2022-05-27 07:44:20|63.48|62.68|63.49|62.69|63.5|62.7|63.47|62.67|20
1653637470000|2022-05-27 07:44:30|63.48|62.68|63.49|62.69|63.5|62.7|63.48|62.68|13
1653637480000|2022-05-27 07:44:40|63.48|62.68|63.48|62.68|63.48|62.68|63.45|62.65|10
1653637490000|2022-05-27 07:44:50|63.49|62.69|63.49|62.69|63.5|62.7|63.47|62.67|12
1653637500000|2022-05-27 07:45:00|63.5|62.7|63.47|62.67|63.5|62.7|63.46|62.66|16
1653637510000|2022-05-27 07:45:10|63.48|62.68|63.46|62.66|63.53|62.73|63.43|62.63|19
1653637520000|2022-05-27 07:45:20|63.47|62.67|63.4|62.6|63.47|62.67|63.4|62.6|16
1653637530000|2022-05-27 07:45:30|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|22
1653637540000|2022-05-27 07:45:40|63.42|62.62|63.42|62.62|63.5|62.7|63.41|62.61|11
1653637550000|2022-05-27 07:45:50|63.44|62.64|63.42|62.62|63.48|62.68|63.41|62.61|11
1653637560000|2022-05-27 07:46:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|19
1653637570000|2022-05-27 07:46:10|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|4
1653637580000|2022-05-27 07:46:20|63.4|62.6|63.39|62.59|63.41|62.61|63.38|62.58|19
1653637590000|2022-05-27 07:46:30|63.4|62.6|63.42|62.62|63.42|62.62|63.39|62.59|7
1653637600000|2022-05-27 07:46:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653637610000|2022-05-27 07:46:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|8
1653637620000|2022-05-27 07:47:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653637630000|2022-05-27 07:47:10|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|8
1653637640000|2022-05-27 07:47:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653637650000|2022-05-27 07:47:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653637660000|2022-05-27 07:47:40|63.39|62.59|63.31|62.51|63.41|62.61|63.3|62.5|23
1653637670000|2022-05-27 07:47:50|63.32|62.52|63.33|62.53|63.34|62.54|63.3|62.5|19
1653637680000|2022-05-27 07:48:00|63.32|62.52|63.33|62.53|63.35|62.55|63.31|62.51|14
1653637690000|2022-05-27 07:48:10|63.34|62.54|63.35|62.55|63.37|62.57|63.34|62.54|10
1653637700000|2022-05-27 07:48:20|63.34|62.54|63.35|62.55|63.37|62.57|63.33|62.53|17
1653637710000|2022-05-27 07:48:30|63.36|62.56|63.27|62.47|63.38|62.58|63.25|62.45|17
1653637720000|2022-05-27 07:48:40|63.26|62.46|63.26|62.46|63.29|62.49|63.25|62.45|23
1653637730000|2022-05-27 07:48:50|63.27|62.47|63.29|62.49|63.3|62.5|63.27|62.47|9
1653637740000|2022-05-27 07:49:00|63.3|62.5|63.29|62.49|63.3|62.5|63.27|62.47|12
1653637750000|2022-05-27 07:49:10|63.28|62.48|63.28|62.48|63.31|62.51|63.27|62.47|19
1653637760000|2022-05-27 07:49:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|4
1653637770000|2022-05-27 07:49:30|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1653637780000|2022-05-27 07:49:40|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|9
1653637790000|2022-05-27 07:49:50|63.29|62.49|63.28|62.48|63.29|62.49|63.26|62.46|14
1653637800000|2022-05-27 07:50:00|63.26|62.46|63.28|62.48|63.28|62.48|63.26|62.46|12
1653637810000|2022-05-27 07:50:10|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|13
1653637820000|2022-05-27 07:50:20|63.28|62.48|63.28|62.48|63.29|62.49|63.27|62.47|13
1653637830000|2022-05-27 07:50:30|63.27|62.47|63.26|62.46|63.28|62.48|63.26|62.46|14
1653637840000|2022-05-27 07:50:40|63.27|62.47|63.21|62.41|63.28|62.48|63.2|62.4|18
1653637850000|2022-05-27 07:50:50|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|11
1653637860000|2022-05-27 07:51:00|63.21|62.41|63.27|62.47|63.28|62.48|63.21|62.41|14
1653637870000|2022-05-27 07:51:10|63.29|62.49|63.26|62.46|63.29|62.49|63.23|62.43|12
1653637880000|2022-05-27 07:51:20|63.25|62.45|63.21|62.41|63.25|62.45|63.2|62.4|15
1653637890000|2022-05-27 07:51:30|63.22|62.42|63.21|62.41|63.27|62.47|63.21|62.41|13
1653637900000|2022-05-27 07:51:40|63.22|62.42|63.2|62.4|63.26|62.46|63.19|62.39|22
1653637910000|2022-05-27 07:51:50|63.21|62.41|63.25|62.45|63.28|62.48|63.19|62.39|13
1653637920000|2022-05-27 07:52:00|63.26|62.46|63.26|62.46|63.28|62.48|63.25|62.45|16
1653637930000|2022-05-27 07:52:10|63.27|62.47|63.27|62.47|63.32|62.52|63.26|62.46|14
1653637940000|2022-05-27 07:52:20|63.28|62.48|63.27|62.47|63.28|62.48|63.26|62.46|4
1653637950000|2022-05-27 07:52:30|63.28|62.48|63.27|62.47|63.28|62.48|63.26|62.46|14
1653637960000|2022-05-27 07:52:40|63.26|62.46|63.28|62.48|63.29|62.49|63.25|62.45|10
1653637970000|2022-05-27 07:52:50|63.31|62.51|63.26|62.46|63.31|62.51|63.25|62.45|12
1653637980000|2022-05-27 07:53:00|63.25|62.45|63.26|62.46|63.27|62.47|63.25|62.45|10
1653637990000|2022-05-27 07:53:10|63.25|62.45|63.29|62.49|63.29|62.49|63.25|62.45|9
1653638000000|2022-05-27 07:53:20|63.28|62.48|63.27|62.47|63.29|62.49|63.26|62.46|12
1653638010000|2022-05-27 07:53:30|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653638020000|2022-05-27 07:53:40|63.28|62.48|63.27|62.47|63.3|62.5|63.27|62.47|10
1653638030000|2022-05-27 07:53:50|63.28|62.48|63.28|62.48|63.29|62.49|63.27|62.47|9
1653638040000|2022-05-27 07:54:00|63.29|62.49|63.34|62.54|63.35|62.55|63.28|62.48|16
1653638050000|2022-05-27 07:54:10|63.35|62.55|63.35|62.55|63.35|62.55|63.33|62.53|20
1653638060000|2022-05-27 07:54:20|63.34|62.54|63.35|62.55|63.35|62.55|63.33|62.53|7
1653638070000|2022-05-27 07:54:30|63.34|62.54|63.35|62.55|63.35|62.55|63.33|62.53|13
1653638080000|2022-05-27 07:54:40|63.34|62.54|63.35|62.55|63.35|62.55|63.33|62.53|14
1653638090000|2022-05-27 07:54:50|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653638100000|2022-05-27 07:55:00|63.38|62.58|63.37|62.57|63.39|62.59|63.36|62.56|14
1653638110000|2022-05-27 07:55:10|63.36|62.56|63.37|62.57|63.38|62.58|63.33|62.53|11
1653638120000|2022-05-27 07:55:20|63.36|62.56|63.35|62.55|63.37|62.57|63.34|62.54|11
1653638130000|2022-05-27 07:55:30|63.36|62.56|63.37|62.57|63.37|62.57|63.34|62.54|18
1653638140000|2022-05-27 07:55:40|63.36|62.56|63.35|62.55|63.37|62.57|63.33|62.53|17
1653638150000|2022-05-27 07:55:50|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|9
1653638160000|2022-05-27 07:56:00|63.35|62.55|63.36|62.56|63.36|62.56|63.34|62.54|14
1653638170000|2022-05-27 07:56:10|63.37|62.57|63.37|62.57|63.38|62.58|63.36|62.56|17
1653638180000|2022-05-27 07:56:20|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|2
1653638190000|2022-05-27 07:56:30|63.38|62.58|63.35|62.55|63.38|62.58|63.34|62.54|6
1653638200000|2022-05-27 07:56:40|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|11
1653638210000|2022-05-27 07:56:50|63.35|62.55|63.36|62.56|63.37|62.57|63.35|62.55|10
1653638220000|2022-05-27 07:57:00|63.35|62.55|63.36|62.56|63.37|62.57|63.35|62.55|12
1653638230000|2022-05-27 07:57:10|63.35|62.55|63.28|62.48|63.36|62.56|63.26|62.46|12
1653638240000|2022-05-27 07:57:20|63.27|62.47|63.2|62.4|63.28|62.48|63.18|62.38|20
1653638250000|2022-05-27 07:57:30|63.18|62.38|63.18|62.38|63.19|62.39|63.16|62.36|19
1653638260000|2022-05-27 07:57:40|63.2|62.4|63.08|62.28|63.2|62.4|63.07|62.27|15
1653638270000|2022-05-27 07:57:50|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|7
1653638280000|2022-05-27 07:58:00|63.06|62.26|63.1|62.3|63.1|62.3|63.06|62.26|15
1653638290000|2022-05-27 07:58:10|63.09|62.29|63.09|62.29|63.1|62.3|63.08|62.28|11
1653638300000|2022-05-27 07:58:20|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|15
1653638310000|2022-05-27 07:58:30|63.09|62.29|63.07|62.27|63.09|62.29|63.06|62.26|20
1653638320000|2022-05-27 07:58:40|63.08|62.28|63.06|62.26|63.08|62.28|63.06|62.26|10
1653638330000|2022-05-27 07:58:50|63.05|62.25|62.99|62.19|63.09|62.29|62.98|62.18|15
1653638340000|2022-05-27 07:59:00|63|62.2|62.98|62.18|63.02|62.22|62.96|62.16|13
1653638350000|2022-05-27 07:59:10|62.99|62.19|62.99|62.19|63.01|62.21|62.98|62.18|12
1653638360000|2022-05-27 07:59:20|63|62.2|62.99|62.19|63.02|62.22|62.98|62.18|16
1653638370000|2022-05-27 07:59:30|63|62.2|62.99|62.19|63.02|62.22|62.98|62.18|10
1653638380000|2022-05-27 07:59:40|62.98|62.18|62.99|62.19|63.01|62.21|62.98|62.18|11
1653638390000|2022-05-27 07:59:50|63|62.2|62.98|62.18|63.01|62.21|62.98|62.18|11
1653638400000|2022-05-27 08:00:00|62.97|62.17|62.97|62.17|63.01|62.21|62.95|62.15|15
1653638410000|2022-05-27 08:00:10|62.98|62.18|62.98|62.18|63.01|62.21|62.95|62.15|16
1653638420000|2022-05-27 08:00:20|63.01|62.21|62.97|62.17|63.02|62.22|62.94|62.14|17
1653638430000|2022-05-27 08:00:30|62.98|62.18|62.96|62.16|62.98|62.18|62.96|62.16|10
1653638440000|2022-05-27 08:00:40|62.97|62.17|62.95|62.15|63.01|62.21|62.95|62.15|13
1653638450000|2022-05-27 08:00:50|62.97|62.17|62.91|62.11|62.99|62.19|62.91|62.11|19
1653638460000|2022-05-27 08:01:00|62.92|62.12|62.8|62|62.92|62.12|62.8|62|13
1653638470000|2022-05-27 08:01:10|62.81|62.01|62.79|61.99|62.81|62.01|62.78|61.98|11
1653638480000|2022-05-27 08:01:20|62.78|61.98|62.86|62.06|62.87|62.07|62.76|61.96|16
1653638490000|2022-05-27 08:01:30|62.87|62.07|62.79|61.99|62.87|62.07|62.78|61.98|17
1653638500000|2022-05-27 08:01:40|62.78|61.98|62.82|62.02|62.82|62.02|62.77|61.97|17
1653638510000|2022-05-27 08:01:50|62.81|62.01|62.8|62|62.82|62.02|62.8|62|6
1653638520000|2022-05-27 08:02:00|62.81|62.01|62.8|62|62.81|62.01|62.78|61.98|6
1653638530000|2022-05-27 08:02:10|62.79|61.99|62.8|62|62.8|62|62.78|61.98|6
1653638540000|2022-05-27 08:02:20|62.81|62.01|62.8|62|62.82|62.02|62.8|62|5
1653638550000|2022-05-27 08:02:30|62.81|62.01|62.8|62|62.81|62.01|62.8|62|6
1653638560000|2022-05-27 08:02:40|62.81|62.01|62.8|62|62.81|62.01|62.79|61.99|8
1653638570000|2022-05-27 08:02:50|62.79|61.99|62.79|61.99|62.81|62.01|62.79|61.99|9
1653638580000|2022-05-27 08:03:00|62.78|61.98|62.72|61.92|62.8|62|62.72|61.92|23
1653638590000|2022-05-27 08:03:10|62.71|61.91|62.66|61.86|62.75|61.95|62.64|61.84|27
1653638600000|2022-05-27 08:03:20|62.65|61.85|62.66|61.86|62.71|61.91|62.65|61.85|22
1653638610000|2022-05-27 08:03:30|62.67|61.87|62.69|61.89|62.69|61.89|62.65|61.85|16
1653638620000|2022-05-27 08:03:40|62.68|61.88|62.65|61.85|62.7|61.9|62.65|61.85|19
1653638630000|2022-05-27 08:03:50|62.62|61.82|62.61|61.81|62.62|61.82|62.54|61.74|25
1653638640000|2022-05-27 08:04:00|62.58|61.78|62.6|61.8|62.61|61.81|62.53|61.73|19
1653638650000|2022-05-27 08:04:10|62.63|61.83|62.58|61.78|62.7|61.9|62.58|61.78|16
1653638660000|2022-05-27 08:04:20|62.59|61.79|62.48|61.68|62.59|61.79|62.47|61.67|21
1653638670000|2022-05-27 08:04:30|62.47|61.67|62.49|61.69|62.54|61.74|62.4|61.6|24
1653638680000|2022-05-27 08:04:40|62.44|61.64|62.48|61.68|62.49|61.69|62.4|61.6|19
1653638690000|2022-05-27 08:04:50|62.47|61.67|62.47|61.67|62.48|61.68|62.44|61.64|15
1653638700000|2022-05-27 08:05:00|62.48|61.68|62.43|61.63|62.48|61.68|62.41|61.61|23
1653638710000|2022-05-27 08:05:10|62.42|61.62|62.39|61.59|62.46|61.66|62.39|61.59|17
1653638720000|2022-05-27 08:05:20|62.38|61.58|62.43|61.63|62.43|61.63|62.32|61.52|28
1653638730000|2022-05-27 08:05:30|62.44|61.64|62.45|61.65|62.49|61.69|62.44|61.64|16
1653638740000|2022-05-27 08:05:40|62.47|61.67|62.46|61.66|62.51|61.71|62.46|61.66|13
1653638750000|2022-05-27 08:05:50|62.47|61.67|62.5|61.7|62.51|61.71|62.46|61.66|9
1653638760000|2022-05-27 08:06:00|62.47|61.67|62.5|61.7|62.51|61.71|62.47|61.67|13
1653638770000|2022-05-27 08:06:10|62.51|61.71|62.59|61.79|62.59|61.79|62.5|61.7|22
1653638780000|2022-05-27 08:06:20|62.6|61.8|62.65|61.85|62.71|61.91|62.6|61.8|21
1653638790000|2022-05-27 08:06:30|62.67|61.87|62.7|61.9|62.74|61.94|62.66|61.86|27
1653638800000|2022-05-27 08:06:40|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|14
1653638810000|2022-05-27 08:06:50|62.68|61.88|62.68|61.88|62.7|61.9|62.68|61.88|10
1653638820000|2022-05-27 08:07:00|62.69|61.89|62.69|61.89|62.71|61.91|62.66|61.86|22
1653638830000|2022-05-27 08:07:10|62.7|61.9|62.72|61.92|62.77|61.97|62.69|61.89|18
1653638840000|2022-05-27 08:07:20|62.74|61.94|62.78|61.98|62.78|61.98|62.74|61.94|16
1653638850000|2022-05-27 08:07:30|62.79|61.99|62.79|61.99|62.79|61.99|62.77|61.97|7
1653638860000|2022-05-27 08:07:40|62.78|61.98|62.89|62.09|62.89|62.09|62.77|61.97|15
1653638870000|2022-05-27 08:07:50|62.9|62.1|62.89|62.09|62.91|62.11|62.88|62.08|11
1653638880000|2022-05-27 08:08:00|62.9|62.1|62.84|62.04|62.9|62.1|62.82|62.02|17
1653638890000|2022-05-27 08:08:10|62.79|61.99|62.89|62.09|62.89|62.09|62.77|61.97|17
1653638900000|2022-05-27 08:08:20|62.87|62.07|62.96|62.16|62.98|62.18|62.85|62.05|24
1653638910000|2022-05-27 08:08:30|62.95|62.15|62.89|62.09|62.97|62.17|62.89|62.09|24
1653638920000|2022-05-27 08:08:40|62.9|62.1|62.88|62.08|62.9|62.1|62.87|62.07|9
1653638930000|2022-05-27 08:08:50|62.87|62.07|62.96|62.16|63.01|62.21|62.87|62.07|15
1653638940000|2022-05-27 08:09:00|62.95|62.15|63|62.2|63|62.2|62.94|62.14|19
1653638950000|2022-05-27 08:09:10|63.02|62.22|63.04|62.24|63.05|62.25|62.98|62.18|18
1653638960000|2022-05-27 08:09:20|63.05|62.25|63.08|62.28|63.1|62.3|63.04|62.24|18
1653638970000|2022-05-27 08:09:30|63.07|62.27|63.27|62.47|63.27|62.47|63.07|62.27|29
1653638980000|2022-05-27 08:09:40|63.26|62.46|63.35|62.55|63.39|62.59|63.25|62.45|23
1653638990000|2022-05-27 08:09:50|63.34|62.54|63.26|62.46|63.39|62.59|63.25|62.45|31
1653639000000|2022-05-27 08:10:00|63.19|62.39|63.17|62.37|63.2|62.4|63.16|62.36|17
1653639010000|2022-05-27 08:10:10|63.16|62.36|63.19|62.39|63.2|62.4|63.16|62.36|11
1653639020000|2022-05-27 08:10:20|63.2|62.4|63.29|62.49|63.29|62.49|63.2|62.4|21
1653639030000|2022-05-27 08:10:30|63.28|62.48|63.27|62.47|63.29|62.49|63.2|62.4|22
1653639040000|2022-05-27 08:10:40|63.28|62.48|63.33|62.53|63.33|62.53|63.27|62.47|12
1653639050000|2022-05-27 08:10:50|63.34|62.54|63.37|62.57|63.41|62.61|63.34|62.54|17
1653639060000|2022-05-27 08:11:00|63.38|62.58|63.32|62.52|63.38|62.58|63.29|62.49|15
1653639070000|2022-05-27 08:11:10|63.31|62.51|63.3|62.5|63.41|62.61|63.3|62.5|23
1653639080000|2022-05-27 08:11:20|63.31|62.51|63.41|62.61|63.41|62.61|63.31|62.51|20
1653639090000|2022-05-27 08:11:30|63.39|62.59|63.27|62.47|63.42|62.62|63.27|62.47|18
1653639100000|2022-05-27 08:11:40|63.26|62.46|63.27|62.47|63.31|62.51|63.23|62.43|18
1653639110000|2022-05-27 08:11:50|63.32|62.52|63.3|62.5|63.32|62.52|63.23|62.43|18
1653639120000|2022-05-27 08:12:00|63.29|62.49|63.23|62.43|63.31|62.51|63.2|62.4|18
1653639130000|2022-05-27 08:12:10|63.21|62.41|63.24|62.44|63.25|62.45|63.21|62.41|16
1653639140000|2022-05-27 08:12:20|63.23|62.43|63.26|62.46|63.29|62.49|63.22|62.42|19
1653639150000|2022-05-27 08:12:30|63.27|62.47|63.28|62.48|63.28|62.48|63.26|62.46|14
1653639160000|2022-05-27 08:12:40|63.27|62.47|63.22|62.42|63.3|62.5|63.19|62.39|18
1653639170000|2022-05-27 08:12:50|63.19|62.39|63.2|62.4|63.25|62.45|63.19|62.39|11
1653639180000|2022-05-27 08:13:00|63.22|62.42|63.2|62.4|63.22|62.42|63.17|62.37|19
1653639190000|2022-05-27 08:13:10|63.21|62.41|63.26|62.46|63.29|62.49|63.21|62.41|11
1653639200000|2022-05-27 08:13:20|63.27|62.47|63.29|62.49|63.33|62.53|63.25|62.45|15
1653639210000|2022-05-27 08:13:30|63.28|62.48|63.22|62.42|63.28|62.48|63.22|62.42|20
1653639220000|2022-05-27 08:13:40|63.21|62.41|63.27|62.47|63.28|62.48|63.21|62.41|14
1653639230000|2022-05-27 08:13:50|63.26|62.46|63.41|62.61|63.41|62.61|63.24|62.44|21
1653639240000|2022-05-27 08:14:00|63.43|62.63|63.41|62.61|63.47|62.67|63.38|62.58|20
1653639250000|2022-05-27 08:14:10|63.4|62.6|63.35|62.55|63.41|62.61|63.34|62.54|19
1653639260000|2022-05-27 08:14:20|63.34|62.54|63.39|62.59|63.42|62.62|63.34|62.54|21
1653639270000|2022-05-27 08:14:30|63.4|62.6|63.32|62.52|63.41|62.61|63.32|62.52|16
1653639280000|2022-05-27 08:14:40|63.31|62.51|63.3|62.5|63.32|62.52|63.29|62.49|14
1653639290000|2022-05-27 08:14:50|63.32|62.52|63.31|62.51|63.35|62.55|63.28|62.48|18
1653639300000|2022-05-27 08:15:00|63.32|62.52|63.3|62.5|63.32|62.52|63.29|62.49|12
1653639310000|2022-05-27 08:15:10|63.31|62.51|63.38|62.58|63.39|62.59|63.3|62.5|17
1653639320000|2022-05-27 08:15:20|63.36|62.56|63.4|62.6|63.42|62.62|63.36|62.56|21
1653639330000|2022-05-27 08:15:30|63.38|62.58|63.32|62.52|63.4|62.6|63.29|62.49|25
1653639340000|2022-05-27 08:15:40|63.34|62.54|63.33|62.53|63.35|62.55|63.3|62.5|24
1653639350000|2022-05-27 08:15:50|63.32|62.52|63.28|62.48|63.32|62.52|63.26|62.46|21
1653639360000|2022-05-27 08:16:00|63.26|62.46|63.28|62.48|63.31|62.51|63.23|62.43|32
1653639370000|2022-05-27 08:16:10|63.26|62.46|63.33|62.53|63.34|62.54|63.26|62.46|20
1653639380000|2022-05-27 08:16:20|63.29|62.49|63.3|62.5|63.35|62.55|63.29|62.49|17
1653639390000|2022-05-27 08:16:30|63.32|62.52|63.32|62.52|63.37|62.57|63.3|62.5|24
1653639400000|2022-05-27 08:16:40|63.3|62.5|63.29|62.49|63.33|62.53|63.28|62.48|12
1653639410000|2022-05-27 08:16:50|63.28|62.48|63.29|62.49|63.35|62.55|63.27|62.47|17
1653639420000|2022-05-27 08:17:00|63.3|62.5|63.37|62.57|63.38|62.58|63.25|62.45|21
1653639430000|2022-05-27 08:17:10|63.38|62.58|63.46|62.66|63.48|62.68|63.35|62.55|26
1653639440000|2022-05-27 08:17:20|63.45|62.65|63.47|62.67|63.49|62.69|63.45|62.65|14
1653639450000|2022-05-27 08:17:30|63.45|62.65|63.37|62.57|63.48|62.68|63.34|62.54|21
1653639460000|2022-05-27 08:17:40|63.38|62.58|63.38|62.58|63.41|62.61|63.35|62.55|20
1653639470000|2022-05-27 08:17:50|63.39|62.59|63.38|62.58|63.42|62.62|63.37|62.57|20
1653639480000|2022-05-27 08:18:00|63.4|62.6|63.35|62.55|63.4|62.6|63.33|62.53|22
1653639490000|2022-05-27 08:18:10|63.38|62.58|63.38|62.58|63.42|62.62|63.37|62.57|15
1653639500000|2022-05-27 08:18:20|63.39|62.59|63.48|62.68|63.49|62.69|63.39|62.59|21
1653639510000|2022-05-27 08:18:30|63.47|62.67|63.47|62.67|63.47|62.67|63.44|62.64|14
1653639520000|2022-05-27 08:18:40|63.46|62.66|63.58|62.78|63.59|62.79|63.46|62.66|19
1653639530000|2022-05-27 08:18:50|63.59|62.79|63.55|62.75|63.6|62.8|63.55|62.75|23
1653639540000|2022-05-27 08:19:00|63.59|62.79|63.51|62.71|63.59|62.79|63.49|62.69|22
1653639550000|2022-05-27 08:19:10|63.49|62.69|63.48|62.68|63.51|62.71|63.46|62.66|18
1653639560000|2022-05-27 08:19:20|63.49|62.69|63.47|62.67|63.54|62.74|63.46|62.66|19
1653639570000|2022-05-27 08:19:30|63.51|62.71|63.51|62.71|63.51|62.71|63.45|62.65|16
1653639580000|2022-05-27 08:19:40|63.49|62.69|63.43|62.63|63.51|62.71|63.4|62.6|21
1653639590000|2022-05-27 08:19:50|63.42|62.62|63.42|62.62|63.44|62.64|63.41|62.61|16
1653639600000|2022-05-27 08:20:00|63.39|62.59|63.35|62.55|63.44|62.64|63.34|62.54|20
1653639610000|2022-05-27 08:20:10|63.32|62.52|63.32|62.52|63.34|62.54|63.28|62.48|17
1653639620000|2022-05-27 08:20:20|63.31|62.51|63.43|62.63|63.43|62.63|63.26|62.46|21
1653639630000|2022-05-27 08:20:30|63.46|62.66|63.48|62.68|63.5|62.7|63.46|62.66|17
1653639640000|2022-05-27 08:20:40|63.49|62.69|63.44|62.64|63.49|62.69|63.44|62.64|17
1653639650000|2022-05-27 08:20:50|63.52|62.72|63.39|62.59|63.52|62.72|63.39|62.59|25
1653639660000|2022-05-27 08:21:00|63.42|62.62|63.35|62.55|63.43|62.63|63.32|62.52|25
1653639670000|2022-05-27 08:21:10|63.34|62.54|63.34|62.54|63.38|62.58|63.3|62.5|19
1653639680000|2022-05-27 08:21:20|63.36|62.56|63.36|62.56|63.37|62.57|63.32|62.52|22
1653639690000|2022-05-27 08:21:30|63.37|62.57|63.33|62.53|63.37|62.57|63.3|62.5|17
1653639700000|2022-05-27 08:21:40|63.32|62.52|63.33|62.53|63.37|62.57|63.31|62.51|18
1653639710000|2022-05-27 08:21:50|63.32|62.52|63.37|62.57|63.37|62.57|63.29|62.49|17
1653639720000|2022-05-27 08:22:00|63.38|62.58|63.34|62.54|63.4|62.6|63.3|62.5|25
1653639730000|2022-05-27 08:22:10|63.37|62.57|63.31|62.51|63.37|62.57|63.3|62.5|28
1653639740000|2022-05-27 08:22:20|63.3|62.5|63.28|62.48|63.33|62.53|63.28|62.48|21
1653639750000|2022-05-27 08:22:30|63.29|62.49|63.19|62.39|63.33|62.53|63.19|62.39|21
1653639760000|2022-05-27 08:22:40|63.22|62.42|63.22|62.42|63.23|62.43|63.19|62.39|15
1653639770000|2022-05-27 08:22:50|63.23|62.43|63.18|62.38|63.24|62.44|63.18|62.38|14
1653639780000|2022-05-27 08:23:00|63.19|62.39|63.2|62.4|63.24|62.44|63.19|62.39|9
1653639790000|2022-05-27 08:23:10|63.19|62.39|63.25|62.45|63.25|62.45|63.18|62.38|14
1653639800000|2022-05-27 08:23:20|63.2|62.4|63.16|62.36|63.24|62.44|63.16|62.36|15
1653639810000|2022-05-27 08:23:30|63.17|62.37|63.19|62.39|63.2|62.4|63.16|62.36|14
1653639820000|2022-05-27 08:23:40|63.16|62.36|63.21|62.41|63.25|62.45|63.16|62.36|21
1653639830000|2022-05-27 08:23:50|63.22|62.42|63.23|62.43|63.23|62.43|63.19|62.39|16
1653639840000|2022-05-27 08:24:00|63.22|62.42|63.19|62.39|63.23|62.43|63.19|62.39|16
1653639850000|2022-05-27 08:24:10|63.21|62.41|63.21|62.41|63.23|62.43|63.18|62.38|15
1653639860000|2022-05-27 08:24:20|63.2|62.4|63.13|62.33|63.23|62.43|63.11|62.31|21
1653639870000|2022-05-27 08:24:30|63.12|62.32|63.11|62.31|63.2|62.4|63.09|62.29|25
1653639880000|2022-05-27 08:24:40|63.1|62.3|63.09|62.29|63.12|62.32|63.07|62.27|21
1653639890000|2022-05-27 08:24:50|63.07|62.27|63.09|62.29|63.11|62.31|63.07|62.27|15
1653639900000|2022-05-27 08:25:00|63.13|62.33|63.15|62.35|63.21|62.41|63.13|62.33|12
1653639910000|2022-05-27 08:25:10|63.18|62.38|63.22|62.42|63.22|62.42|63.16|62.36|26
1653639920000|2022-05-27 08:25:20|63.19|62.39|63.21|62.41|63.23|62.43|63.19|62.39|19
1653639930000|2022-05-27 08:25:30|63.2|62.4|63.22|62.42|63.22|62.42|63.17|62.37|16
1653639940000|2022-05-27 08:25:40|63.23|62.43|63.2|62.4|63.23|62.43|63.17|62.37|7
1653639950000|2022-05-27 08:25:50|63.18|62.38|63.2|62.4|63.22|62.42|63.16|62.36|19
1653639960000|2022-05-27 08:26:00|63.21|62.41|63.2|62.4|63.22|62.42|63.18|62.38|11
1653639970000|2022-05-27 08:26:10|63.19|62.39|63.21|62.41|63.23|62.43|63.17|62.37|17
1653639980000|2022-05-27 08:26:20|63.2|62.4|63.2|62.4|63.23|62.43|63.18|62.38|15
1653639990000|2022-05-27 08:26:30|63.21|62.41|63.19|62.39|63.21|62.41|63.19|62.39|7
1653640000000|2022-05-27 08:26:40|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|10
1653640010000|2022-05-27 08:26:50|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1653640040000|2022-05-27 08:27:20|63.23|62.43|63.29|62.49|63.32|62.52|63.23|62.43|20
1653640050000|2022-05-27 08:27:30|63.27|62.47|63.26|62.46|63.33|62.53|63.26|62.46|18
1653640060000|2022-05-27 08:27:40|63.19|62.39|63.21|62.41|63.22|62.42|63.19|62.39|17
1653640070000|2022-05-27 08:27:50|63.22|62.42|63.25|62.45|63.28|62.48|63.19|62.39|20
1653640080000|2022-05-27 08:28:00|63.28|62.48|63.18|62.38|63.31|62.51|63.18|62.38|17
1653640090000|2022-05-27 08:28:10|63.2|62.4|63.19|62.39|63.21|62.41|63.19|62.39|7
1653640100000|2022-05-27 08:28:20|63.21|62.41|63.21|62.41|63.22|62.42|63.19|62.39|13
1653640110000|2022-05-27 08:28:30|63.22|62.42|63.19|62.39|63.22|62.42|63.18|62.38|11
1653640120000|2022-05-27 08:28:40|63.18|62.38|63.21|62.41|63.22|62.42|63.18|62.38|16
1653640130000|2022-05-27 08:28:50|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|7
1653640140000|2022-05-27 08:29:00|63.18|62.38|63.21|62.41|63.21|62.41|63.18|62.38|13
1653640150000|2022-05-27 08:29:10|63.22|62.42|63.19|62.39|63.22|62.42|63.19|62.39|2
1653640160000|2022-05-27 08:29:20|63.21|62.41|63.21|62.41|63.21|62.41|63.19|62.39|7
1653640170000|2022-05-27 08:29:30|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|3
1653640180000|2022-05-27 08:29:40|63.18|62.38|63.19|62.39|63.21|62.41|63.18|62.38|11
1653640190000|2022-05-27 08:29:50|63.17|62.37|63.2|62.4|63.2|62.4|63.17|62.37|16
1653640200000|2022-05-27 08:30:00|63.19|62.39|63.32|62.52|63.35|62.55|63.19|62.39|24
1653640210000|2022-05-27 08:30:10|63.33|62.53|63.31|62.51|63.41|62.61|63.31|62.51|20
1653640220000|2022-05-27 08:30:20|63.29|62.49|63.28|62.48|63.31|62.51|63.27|62.47|9
1653640230000|2022-05-27 08:30:30|63.29|62.49|63.21|62.41|63.29|62.49|63.18|62.38|15
1653640240000|2022-05-27 08:30:40|63.19|62.39|63.21|62.41|63.22|62.42|63.19|62.39|11
1653640250000|2022-05-27 08:30:50|63.19|62.39|63.19|62.39|63.21|62.41|63.19|62.39|21
1653640260000|2022-05-27 08:31:00|63.2|62.4|63.18|62.38|63.2|62.4|63.17|62.37|15
1653640270000|2022-05-27 08:31:10|63.17|62.37|63.1|62.3|63.2|62.4|63.07|62.27|23
1653640280000|2022-05-27 08:31:20|63.11|62.31|63.08|62.28|63.11|62.31|63.05|62.25|20
1653640290000|2022-05-27 08:31:30|63.07|62.27|63.07|62.27|63.09|62.29|63.05|62.25|24
1653640300000|2022-05-27 08:31:40|63.13|62.33|63.09|62.29|63.13|62.33|63.06|62.26|20
1653640310000|2022-05-27 08:31:50|63.1|62.3|63.08|62.28|63.12|62.32|62.99|62.19|21
1653640320000|2022-05-27 08:32:00|63.07|62.27|63.09|62.29|63.09|62.29|63.07|62.27|9
1653640330000|2022-05-27 08:32:10|63.08|62.28|63.1|62.3|63.11|62.31|63.07|62.27|15
1653640340000|2022-05-27 08:32:20|63.09|62.29|63.09|62.29|63.12|62.32|63.08|62.28|19
1653640350000|2022-05-27 08:32:30|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|12
1653640360000|2022-05-27 08:32:40|63.12|62.32|63.16|62.36|63.17|62.37|63.11|62.31|8
1653640370000|2022-05-27 08:32:50|63.17|62.37|63.23|62.43|63.23|62.43|63.16|62.36|7
1653640380000|2022-05-27 08:33:00|63.22|62.42|63.27|62.47|63.32|62.52|63.22|62.42|22
1653640390000|2022-05-27 08:33:10|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|9
1653640400000|2022-05-27 08:33:20|63.27|62.47|63.17|62.37|63.28|62.48|63.16|62.36|19
1653640410000|2022-05-27 08:33:30|63.19|62.39|63.19|62.39|63.21|62.41|63.17|62.37|11
1653640420000|2022-05-27 08:33:40|63.2|62.4|63.28|62.48|63.28|62.48|63.16|62.36|25
1653640430000|2022-05-27 08:33:50|63.27|62.47|63.31|62.51|63.32|62.52|63.26|62.46|15
1653640440000|2022-05-27 08:34:00|63.32|62.52|63.28|62.48|63.32|62.52|63.28|62.48|9
1653640450000|2022-05-27 08:34:10|63.29|62.49|63.3|62.5|63.37|62.57|63.28|62.48|20
1653640460000|2022-05-27 08:34:20|63.29|62.49|63.3|62.5|63.31|62.51|63.28|62.48|18
1653640470000|2022-05-27 08:34:30|63.28|62.48|63.28|62.48|63.31|62.51|63.27|62.47|12
1653640480000|2022-05-27 08:34:40|63.29|62.49|63.3|62.5|63.3|62.5|63.27|62.47|13
1653640490000|2022-05-27 08:34:50|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1653640500000|2022-05-27 08:35:00|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1653640510000|2022-05-27 08:35:10|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|11
1653640520000|2022-05-27 08:35:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653640530000|2022-05-27 08:35:30|63.3|62.5|63.31|62.51|63.32|62.52|63.3|62.5|12
1653640540000|2022-05-27 08:35:40|63.32|62.52|63.32|62.52|63.33|62.53|63.31|62.51|7
1653640550000|2022-05-27 08:35:50|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|8
1653640560000|2022-05-27 08:36:00|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|12
1653640570000|2022-05-27 08:36:10|63.32|62.52|63.37|62.57|63.4|62.6|63.31|62.51|16
1653640580000|2022-05-27 08:36:20|63.36|62.56|63.37|62.57|63.38|62.58|63.35|62.55|14
1653640590000|2022-05-27 08:36:30|63.38|62.58|63.37|62.57|63.4|62.6|63.36|62.56|9
1653640600000|2022-05-27 08:36:40|63.36|62.56|63.37|62.57|63.37|62.57|63.36|62.56|16
1653640610000|2022-05-27 08:36:50|63.4|62.6|63.37|62.57|63.4|62.6|63.36|62.56|7
1653640620000|2022-05-27 08:37:00|63.4|62.6|63.36|62.56|63.4|62.6|63.36|62.56|3
1653640630000|2022-05-27 08:37:10|63.37|62.57|63.35|62.55|63.37|62.57|63.35|62.55|13
1653640640000|2022-05-27 08:37:20|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|7
1653640650000|2022-05-27 08:37:30|63.35|62.55|63.34|62.54|63.36|62.56|63.34|62.54|6
1653640660000|2022-05-27 08:37:40|63.35|62.55|63.35|62.55|63.36|62.56|63.35|62.55|9
1653640670000|2022-05-27 08:37:50|63.36|62.56|63.36|62.56|63.37|62.57|63.35|62.55|12
1653640680000|2022-05-27 08:38:00|63.37|62.57|63.35|62.55|63.37|62.57|63.35|62.55|3
1653640690000|2022-05-27 08:38:10|63.36|62.56|63.36|62.56|63.37|62.57|63.34|62.54|23
1653640700000|2022-05-27 08:38:20|63.37|62.57|63.36|62.56|63.37|62.57|63.35|62.55|11
1653640710000|2022-05-27 08:38:30|63.37|62.57|63.34|62.54|63.37|62.57|63.34|62.54|8
1653640720000|2022-05-27 08:38:40|63.35|62.55|63.35|62.55|63.36|62.56|63.34|62.54|5
1653640730000|2022-05-27 08:38:50|63.36|62.56|63.3|62.5|63.38|62.58|63.3|62.5|13
1653640740000|2022-05-27 08:39:00|63.31|62.51|63.36|62.56|63.4|62.6|63.31|62.51|19
1653640750000|2022-05-27 08:39:10|63.37|62.57|63.29|62.49|63.41|62.61|63.27|62.47|26
1653640760000|2022-05-27 08:39:20|63.28|62.48|63.3|62.5|63.3|62.5|63.28|62.48|9
1653640770000|2022-05-27 08:39:30|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|9
1653640780000|2022-05-27 08:39:40|63.28|62.48|63.29|62.49|63.29|62.49|63.27|62.47|9
1653640790000|2022-05-27 08:39:50|63.28|62.48|63.29|62.49|63.29|62.49|63.26|62.46|12
1653640800000|2022-05-27 08:40:00|63.28|62.48|63.21|62.41|63.3|62.5|63.2|62.4|14
1653640810000|2022-05-27 08:40:10|63.2|62.4|63.2|62.4|63.22|62.42|63.18|62.38|12
1653640820000|2022-05-27 08:40:20|63.21|62.41|63.21|62.41|63.21|62.41|63.17|62.37|11
1653640830000|2022-05-27 08:40:30|63.2|62.4|63.28|62.48|63.31|62.51|63.19|62.39|25
1653640840000|2022-05-27 08:40:40|63.27|62.47|63.29|62.49|63.29|62.49|63.25|62.45|6
1653640850000|2022-05-27 08:40:50|63.24|62.44|63.28|62.48|63.28|62.48|63.23|62.43|7
1653640860000|2022-05-27 08:41:00|63.27|62.47|63.19|62.39|63.27|62.47|63.18|62.38|11
1653640870000|2022-05-27 08:41:10|63.18|62.38|63.11|62.31|63.19|62.39|63.1|62.3|14
1653640880000|2022-05-27 08:41:20|63.12|62.32|63.18|62.38|63.2|62.4|63.12|62.32|13
1653640890000|2022-05-27 08:41:30|63.15|62.35|63.19|62.39|63.21|62.41|63.15|62.35|13
1653640900000|2022-05-27 08:41:40|63.2|62.4|63.18|62.38|63.2|62.4|63.18|62.38|13
1653640910000|2022-05-27 08:41:50|63.19|62.39|63.19|62.39|63.2|62.4|63.15|62.35|14
1653640920000|2022-05-27 08:42:00|63.2|62.4|63.18|62.38|63.22|62.42|63.15|62.35|21
1653640930000|2022-05-27 08:42:10|63.17|62.37|63.09|62.29|63.18|62.38|63.08|62.28|17
1653640940000|2022-05-27 08:42:20|63.1|62.3|63.08|62.28|63.1|62.3|63.08|62.28|15
1653640950000|2022-05-27 08:42:30|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|9
1653640960000|2022-05-27 08:42:40|63.1|62.3|63.08|62.28|63.11|62.31|63.08|62.28|14
1653640970000|2022-05-27 08:42:50|63.07|62.27|63.08|62.28|63.11|62.31|63|62.2|18
1653640980000|2022-05-27 08:43:00|63.04|62.24|63.02|62.22|63.1|62.3|63.01|62.21|20
1653640990000|2022-05-27 08:43:10|63.01|62.21|63.07|62.27|63.09|62.29|63.01|62.21|18
1653641000000|2022-05-27 08:43:20|63.09|62.29|63.07|62.27|63.09|62.29|63.07|62.27|12
1653641010000|2022-05-27 08:43:30|63.08|62.28|63.12|62.32|63.15|62.35|63.07|62.27|6
1653641020000|2022-05-27 08:43:40|63.11|62.31|63.11|62.31|63.13|62.33|63.11|62.31|11
1653641030000|2022-05-27 08:43:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1653641040000|2022-05-27 08:44:00|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|8
1653641050000|2022-05-27 08:44:10|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|9
1653641060000|2022-05-27 08:44:20|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1653641070000|2022-05-27 08:44:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1653641080000|2022-05-27 08:44:40|63.1|62.3|63.1|62.3|63.13|62.33|63.1|62.3|13
1653641090000|2022-05-27 08:44:50|63.13|62.33|63.11|62.31|63.13|62.33|63.1|62.3|5
1653641100000|2022-05-27 08:45:00|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|8
1653641110000|2022-05-27 08:45:10|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|9
1653641120000|2022-05-27 08:45:20|63.11|62.31|63.11|62.31|63.13|62.33|63.1|62.3|6
1653641130000|2022-05-27 08:45:30|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|8
1653641140000|2022-05-27 08:45:40|63.1|62.3|63.09|62.29|63.1|62.3|63.06|62.26|11
1653641150000|2022-05-27 08:45:50|63.1|62.3|63.09|62.29|63.1|62.3|63.06|62.26|6
1653641160000|2022-05-27 08:46:00|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|7
1653641170000|2022-05-27 08:46:10|63.11|62.31|63.17|62.37|63.19|62.39|63.09|62.29|15
1653641180000|2022-05-27 08:46:20|63.18|62.38|63.21|62.41|63.21|62.41|63.16|62.36|17
1653641190000|2022-05-27 08:46:30|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|9
1653641200000|2022-05-27 08:46:40|63.21|62.41|63.2|62.4|63.28|62.48|63.2|62.4|10
1653641210000|2022-05-27 08:46:50|63.19|62.39|63.2|62.4|63.23|62.43|63.19|62.39|16
1653641220000|2022-05-27 08:47:00|63.21|62.41|63.21|62.41|63.24|62.44|63.2|62.4|15
1653641230000|2022-05-27 08:47:10|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|5
1653641240000|2022-05-27 08:47:20|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|11
1653641250000|2022-05-27 08:47:30|63.2|62.4|63.23|62.43|63.23|62.43|63.2|62.4|7
1653641260000|2022-05-27 08:47:40|63.25|62.45|63.28|62.48|63.28|62.48|63.24|62.44|14
1653641270000|2022-05-27 08:47:50|63.27|62.47|63.26|62.46|63.27|62.47|63.24|62.44|7
1653641280000|2022-05-27 08:48:00|63.27|62.47|63.28|62.48|63.31|62.51|63.24|62.44|11
1653641290000|2022-05-27 08:48:10|63.31|62.51|63.27|62.47|63.31|62.51|63.27|62.47|9
1653641300000|2022-05-27 08:48:20|63.28|62.48|63.26|62.46|63.31|62.51|63.23|62.43|19
1653641310000|2022-05-27 08:48:30|63.27|62.47|63.29|62.49|63.29|62.49|63.26|62.46|14
1653641320000|2022-05-27 08:48:40|63.28|62.48|63.31|62.51|63.31|62.51|63.26|62.46|18
1653641330000|2022-05-27 08:48:50|63.3|62.5|63.27|62.47|63.31|62.51|63.27|62.47|13
1653641340000|2022-05-27 08:49:00|63.28|62.48|63.29|62.49|63.29|62.49|63.26|62.46|11
1653641350000|2022-05-27 08:49:10|63.31|62.51|63.28|62.48|63.31|62.51|63.26|62.46|11
1653641360000|2022-05-27 08:49:20|63.27|62.47|63.28|62.48|63.28|62.48|63.26|62.46|8
1653641370000|2022-05-27 08:49:30|63.27|62.47|63.2|62.4|63.27|62.47|63.19|62.39|11
1653641380000|2022-05-27 08:49:40|63.21|62.41|63.16|62.36|63.21|62.41|63.16|62.36|11
1653641390000|2022-05-27 08:49:50|63.17|62.37|63.19|62.39|63.22|62.42|63.15|62.35|13
1653641400000|2022-05-27 08:50:00|63.2|62.4|63.17|62.37|63.2|62.4|63.16|62.36|10
1653641410000|2022-05-27 08:50:10|63.18|62.38|63.19|62.39|63.19|62.39|63.16|62.36|10
1653641420000|2022-05-27 08:50:20|63.18|62.38|63.28|62.48|63.31|62.51|63.18|62.38|23
1653641430000|2022-05-27 08:50:30|63.31|62.51|63.26|62.46|63.32|62.52|63.26|62.46|15
1653641440000|2022-05-27 08:50:40|63.27|62.47|63.11|62.31|63.29|62.49|63.11|62.31|22
1653641450000|2022-05-27 08:50:50|63.09|62.29|63.05|62.25|63.11|62.31|63.05|62.25|21
1653641460000|2022-05-27 08:51:00|63.07|62.27|63.06|62.26|63.12|62.32|63.04|62.24|17
1653641470000|2022-05-27 08:51:10|63.04|62.24|62.99|62.19|63.06|62.26|62.97|62.17|21
1653641480000|2022-05-27 08:51:20|63|62.2|62.91|62.11|63|62.2|62.9|62.1|15
1653641490000|2022-05-27 08:51:30|62.92|62.12|62.92|62.12|62.94|62.14|62.91|62.11|14
1653641500000|2022-05-27 08:51:40|62.91|62.11|62.91|62.11|62.91|62.11|62.88|62.08|17
1653641510000|2022-05-27 08:51:50|62.89|62.09|63|62.2|63|62.2|62.89|62.09|16
1653641520000|2022-05-27 08:52:00|62.98|62.18|62.97|62.17|63.02|62.22|62.97|62.17|18
1653641530000|2022-05-27 08:52:10|62.96|62.16|62.96|62.16|63|62.2|62.9|62.1|20
1653641540000|2022-05-27 08:52:20|62.97|62.17|62.98|62.18|62.98|62.18|62.95|62.15|14
1653641550000|2022-05-27 08:52:30|62.97|62.17|62.91|62.11|62.97|62.17|62.91|62.11|11
1653641560000|2022-05-27 08:52:40|62.92|62.12|62.92|62.12|62.95|62.15|62.91|62.11|11
1653641570000|2022-05-27 08:52:50|62.95|62.15|62.92|62.12|62.95|62.15|62.91|62.11|11
1653641580000|2022-05-27 08:53:00|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653641590000|2022-05-27 08:53:10|62.9|62.1|62.89|62.09|62.94|62.14|62.89|62.09|22
1653641600000|2022-05-27 08:53:20|62.9|62.1|62.88|62.08|62.92|62.12|62.88|62.08|22
1653641610000|2022-05-27 08:53:30|62.91|62.11|62.86|62.06|62.91|62.11|62.81|62.01|20
1653641620000|2022-05-27 08:53:40|62.85|62.05|62.88|62.08|62.9|62.1|62.85|62.05|20
1653641630000|2022-05-27 08:53:50|62.89|62.09|62.88|62.08|62.92|62.12|62.87|62.07|21
1653641640000|2022-05-27 08:54:00|62.89|62.09|62.91|62.11|62.94|62.14|62.87|62.07|21
1653641650000|2022-05-27 08:54:10|62.92|62.12|62.94|62.14|62.96|62.16|62.92|62.12|16
1653641660000|2022-05-27 08:54:20|62.96|62.16|62.96|62.16|62.97|62.17|62.95|62.15|7
1653641690000|2022-05-27 08:54:50|62.94|62.14|62.89|62.09|62.96|62.16|62.88|62.08|17
1653641700000|2022-05-27 08:55:00|62.88|62.08|62.97|62.17|62.97|62.17|62.88|62.08|18
1653641710000|2022-05-27 08:55:10|63|62.2|62.98|62.18|63|62.2|62.95|62.15|13
1653641720000|2022-05-27 08:55:20|62.96|62.16|62.98|62.18|62.99|62.19|62.96|62.16|4
1653641730000|2022-05-27 08:55:30|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|4
1653641740000|2022-05-27 08:55:40|62.99|62.19|62.99|62.19|62.99|62.19|62.97|62.17|7
1653641750000|2022-05-27 08:55:50|62.98|62.18|62.99|62.19|63|62.2|62.98|62.18|8
1653641760000|2022-05-27 08:56:00|62.98|62.18|62.86|62.06|63|62.2|62.86|62.06|17
1653641770000|2022-05-27 08:56:10|62.88|62.08|62.89|62.09|62.91|62.11|62.88|62.08|15
1653641780000|2022-05-27 08:56:20|62.91|62.11|63.07|62.27|63.09|62.29|62.91|62.11|24
1653641790000|2022-05-27 08:56:30|63.06|62.26|62.99|62.19|63.09|62.29|62.99|62.19|23
1653641800000|2022-05-27 08:56:40|63|62.2|63.07|62.27|63.07|62.27|62.99|62.19|21
1653641810000|2022-05-27 08:56:50|63.06|62.26|63.07|62.27|63.07|62.27|63.02|62.22|15
1653641820000|2022-05-27 08:57:00|63.02|62.22|63.06|62.26|63.07|62.27|63.02|62.22|14
1653641830000|2022-05-27 08:57:10|63.05|62.25|63.07|62.27|63.08|62.28|63.01|62.21|15
1653641840000|2022-05-27 08:57:20|63.08|62.28|63.08|62.28|63.09|62.29|63.06|62.26|11
1653641850000|2022-05-27 08:57:30|63.09|62.29|63|62.2|63.12|62.32|63|62.2|21
1653641860000|2022-05-27 08:57:40|62.98|62.18|62.95|62.15|62.99|62.19|62.95|62.15|9
1653641870000|2022-05-27 08:57:50|62.96|62.16|62.89|62.09|62.98|62.18|62.88|62.08|22
1653641880000|2022-05-27 08:58:00|62.9|62.1|62.92|62.12|62.93|62.13|62.9|62.1|16
1653641890000|2022-05-27 08:58:10|62.94|62.14|62.97|62.17|63.02|62.22|62.94|62.14|21
1653641900000|2022-05-27 08:58:20|62.99|62.19|62.96|62.16|63.02|62.22|62.96|62.16|14
1653641910000|2022-05-27 08:58:30|62.97|62.17|62.96|62.16|63|62.2|62.95|62.15|14
1653641920000|2022-05-27 08:58:40|62.98|62.18|63.01|62.21|63.01|62.21|62.96|62.16|13
1653641930000|2022-05-27 08:58:50|63|62.2|62.98|62.18|63.01|62.21|62.98|62.18|9
1653641940000|2022-05-27 08:59:00|62.97|62.17|62.97|62.17|63.01|62.21|62.96|62.16|13
1653641950000|2022-05-27 08:59:10|62.96|62.16|62.98|62.18|63.01|62.21|62.96|62.16|13
1653641960000|2022-05-27 08:59:20|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|8
1653641970000|2022-05-27 08:59:30|62.99|62.19|63|62.2|63.04|62.24|62.99|62.19|14
1653641980000|2022-05-27 08:59:40|62.98|62.18|62.81|62.01|63.01|62.21|62.81|62.01|20
1653641990000|2022-05-27 08:59:50|62.8|62|62.81|62.01|62.87|62.07|62.78|61.98|24
1653642000000|2022-05-27 09:00:00|62.82|62.02|62.86|62.06|62.91|62.11|62.82|62.02|14
1653642010000|2022-05-27 09:00:10|62.85|62.05|62.79|61.99|62.86|62.06|62.79|61.99|16
1653642020000|2022-05-27 09:00:20|62.78|61.98|62.78|61.98|62.83|62.03|62.78|61.98|11
1653642030000|2022-05-27 09:00:30|62.8|62|62.78|61.98|62.83|62.03|62.77|61.97|22
1653642040000|2022-05-27 09:00:40|62.77|61.97|62.8|62|62.84|62.04|62.77|61.97|17
1653642050000|2022-05-27 09:00:50|62.81|62.01|62.79|61.99|62.81|62.01|62.79|61.99|7
1653642060000|2022-05-27 09:01:00|62.8|62|62.77|61.97|62.8|62|62.72|61.92|17
1653642070000|2022-05-27 09:01:10|62.76|61.96|62.76|61.96|62.82|62.02|62.76|61.96|13
1653642080000|2022-05-27 09:01:20|62.77|61.97|62.78|61.98|62.81|62.01|62.74|61.94|21
1653642090000|2022-05-27 09:01:30|62.8|62|62.71|61.91|62.81|62.01|62.7|61.9|20
1653642100000|2022-05-27 09:01:40|62.69|61.89|62.67|61.87|62.69|61.89|62.67|61.87|5
1653642110000|2022-05-27 09:01:50|62.68|61.88|62.68|61.88|62.72|61.92|62.66|61.86|24
1653642120000|2022-05-27 09:02:00|62.67|61.87|62.72|61.92|62.72|61.92|62.62|61.82|20
1653642130000|2022-05-27 09:02:10|62.73|61.93|62.77|61.97|62.8|62|62.73|61.93|19
1653642140000|2022-05-27 09:02:20|62.78|61.98|62.77|61.97|62.81|62.01|62.76|61.96|21
1653642150000|2022-05-27 09:02:30|62.76|61.96|62.79|61.99|62.83|62.03|62.76|61.96|17
1653642160000|2022-05-27 09:02:40|62.78|61.98|62.79|61.99|62.83|62.03|62.76|61.96|14
1653642170000|2022-05-27 09:02:50|62.78|61.98|62.79|61.99|62.79|61.99|62.76|61.96|12
1653642180000|2022-05-27 09:03:00|62.78|61.98|62.74|61.94|62.79|61.99|62.73|61.93|9
1653642190000|2022-05-27 09:03:10|62.73|61.93|62.7|61.9|62.74|61.94|62.69|61.89|12
1653642200000|2022-05-27 09:03:20|62.69|61.89|62.77|61.97|62.77|61.97|62.68|61.88|25
1653642210000|2022-05-27 09:03:30|62.76|61.96|62.76|61.96|62.78|61.98|62.72|61.92|14
1653642220000|2022-05-27 09:03:40|62.75|61.95|62.77|61.97|62.77|61.97|62.75|61.95|7
1653642230000|2022-05-27 09:03:50|62.76|61.96|62.75|61.95|62.76|61.96|62.74|61.94|8
1653642240000|2022-05-27 09:04:00|62.76|61.96|62.77|61.97|62.77|61.97|62.74|61.94|17
1653642250000|2022-05-27 09:04:10|62.76|61.96|62.78|61.98|62.78|61.98|62.75|61.95|11
1653642260000|2022-05-27 09:04:20|62.77|61.97|62.78|61.98|62.78|61.98|62.76|61.96|9
1653642270000|2022-05-27 09:04:30|62.77|61.97|62.76|61.96|62.78|61.98|62.76|61.96|8
1653642280000|2022-05-27 09:04:40|62.75|61.95|62.77|61.97|62.78|61.98|62.74|61.94|17
1653642290000|2022-05-27 09:04:50|62.76|61.96|62.78|61.98|62.79|61.99|62.75|61.95|17
1653642300000|2022-05-27 09:05:00|62.79|61.99|62.71|61.91|62.79|61.99|62.7|61.9|21
1653642310000|2022-05-27 09:05:10|62.72|61.92|62.7|61.9|62.72|61.92|62.7|61.9|21
1653642320000|2022-05-27 09:05:20|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653642330000|2022-05-27 09:05:30|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653642340000|2022-05-27 09:05:40|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|7
1653642350000|2022-05-27 09:05:50|62.7|61.9|62.68|61.88|62.7|61.9|62.68|61.88|7
1653642360000|2022-05-27 09:06:00|62.69|61.89|62.71|61.91|62.71|61.91|62.68|61.88|9
1653642370000|2022-05-27 09:06:10|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|5
1653642380000|2022-05-27 09:06:20|62.69|61.89|62.68|61.88|62.7|61.9|62.67|61.87|5
1653642390000|2022-05-27 09:06:30|62.69|61.89|62.69|61.89|62.69|61.89|62.66|61.86|8
1653642400000|2022-05-27 09:06:40|62.68|61.88|62.7|61.9|62.73|61.93|62.68|61.88|8
1653642410000|2022-05-27 09:06:50|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|6
1653642420000|2022-05-27 09:07:00|62.71|61.91|62.79|61.99|62.79|61.99|62.7|61.9|15
1653642430000|2022-05-27 09:07:10|62.78|61.98|62.86|62.06|62.86|62.06|62.78|61.98|10
1653642440000|2022-05-27 09:07:20|62.87|62.07|62.86|62.06|62.89|62.09|62.86|62.06|13
1653642450000|2022-05-27 09:07:30|62.87|62.07|62.88|62.08|62.91|62.11|62.84|62.04|14
1653642460000|2022-05-27 09:07:40|62.89|62.09|62.84|62.04|62.91|62.11|62.83|62.03|18
1653642470000|2022-05-27 09:07:50|62.85|62.05|62.88|62.08|62.89|62.09|62.84|62.04|13
1653642480000|2022-05-27 09:08:00|62.87|62.07|62.87|62.07|62.89|62.09|62.84|62.04|13
1653642490000|2022-05-27 09:08:10|62.88|62.08|62.87|62.07|62.89|62.09|62.87|62.07|10
1653642500000|2022-05-27 09:08:20|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|8
1653642510000|2022-05-27 09:08:30|62.9|62.1|62.79|61.99|62.9|62.1|62.76|61.96|18
1653642520000|2022-05-27 09:08:40|62.77|61.97|62.78|61.98|62.83|62.03|62.76|61.96|20
1653642530000|2022-05-27 09:08:50|62.8|62|62.78|61.98|62.83|62.03|62.77|61.97|16
1653642540000|2022-05-27 09:09:00|62.77|61.97|62.8|62|62.81|62.01|62.77|61.97|16
1653642550000|2022-05-27 09:09:10|62.82|62.02|62.83|62.03|62.86|62.06|62.82|62.02|4
1653642560000|2022-05-27 09:09:20|62.86|62.06|62.87|62.07|62.88|62.08|62.83|62.03|13
1653642570000|2022-05-27 09:09:30|62.88|62.08|62.87|62.07|62.91|62.11|62.83|62.03|20
1653642580000|2022-05-27 09:09:40|62.86|62.06|62.77|61.97|62.9|62.1|62.77|61.97|18
1653642590000|2022-05-27 09:09:50|62.78|61.98|62.8|62|62.82|62.02|62.77|61.97|7
1653642600000|2022-05-27 09:10:00|62.79|61.99|62.87|62.07|62.88|62.08|62.79|61.99|21
1653642610000|2022-05-27 09:10:10|62.88|62.08|62.87|62.07|62.9|62.1|62.84|62.04|16
1653642620000|2022-05-27 09:10:20|62.84|62.04|62.88|62.08|62.89|62.09|62.84|62.04|16
1653642630000|2022-05-27 09:10:30|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|6
1653642640000|2022-05-27 09:10:40|62.89|62.09|62.8|62|62.89|62.09|62.79|61.99|16
1653642650000|2022-05-27 09:10:50|62.77|61.97|62.77|61.97|62.81|62.01|62.75|61.95|8
1653642660000|2022-05-27 09:11:00|62.78|61.98|62.75|61.95|62.8|62|62.75|61.95|8
1653642670000|2022-05-27 09:11:10|62.76|61.96|62.77|61.97|62.77|61.97|62.75|61.95|8
1653642680000|2022-05-27 09:11:20|62.76|61.96|62.78|61.98|62.78|61.98|62.75|61.95|13
1653642690000|2022-05-27 09:11:30|62.77|61.97|62.76|61.96|62.77|61.97|62.75|61.95|11
1653642700000|2022-05-27 09:11:40|62.77|61.97|62.78|61.98|62.81|62.01|62.77|61.97|13
1653642710000|2022-05-27 09:11:50|62.77|61.97|62.77|61.97|62.78|61.98|62.77|61.97|9
1653642720000|2022-05-27 09:12:00|62.76|61.96|62.78|61.98|62.81|62.01|62.75|61.95|9
1653642730000|2022-05-27 09:12:10|62.77|61.97|62.78|61.98|62.79|61.99|62.77|61.97|6
1653642740000|2022-05-27 09:12:20|62.79|61.99|62.78|61.98|62.79|61.99|62.77|61.97|11
1653642750000|2022-05-27 09:12:30|62.79|61.99|62.79|61.99|62.8|62|62.78|61.98|9
1653642760000|2022-05-27 09:12:40|62.78|61.98|62.77|61.97|62.79|61.99|62.76|61.96|20
1653642770000|2022-05-27 09:12:50|62.76|61.96|62.78|61.98|62.78|61.98|62.76|61.96|7
1653642780000|2022-05-27 09:13:00|62.82|62.02|62.78|61.98|62.82|62.02|62.75|61.95|11
1653642790000|2022-05-27 09:13:10|62.79|61.99|62.72|61.92|62.79|61.99|62.71|61.91|20
1653642800000|2022-05-27 09:13:20|62.71|61.91|62.73|61.93|62.73|61.93|62.69|61.89|14
1653642810000|2022-05-27 09:13:30|62.75|61.95|62.78|61.98|62.79|61.99|62.74|61.94|10
1653642820000|2022-05-27 09:13:40|62.79|61.99|62.78|61.98|62.82|62.02|62.77|61.97|16
1653642830000|2022-05-27 09:13:50|62.77|61.97|62.79|61.99|62.79|61.99|62.77|61.97|5
1653642840000|2022-05-27 09:14:00|62.78|61.98|62.78|61.98|62.78|61.98|62.77|61.97|9
1653642850000|2022-05-27 09:14:10|62.77|61.97|62.79|61.99|62.86|62.06|62.77|61.97|25
1653642860000|2022-05-27 09:14:20|62.8|62|62.76|61.96|62.8|62|62.76|61.96|16
1653642870000|2022-05-27 09:14:30|62.77|61.97|62.75|61.95|62.77|61.97|62.75|61.95|8
1653642880000|2022-05-27 09:14:40|62.76|61.96|62.78|61.98|62.82|62.02|62.75|61.95|11
1653642890000|2022-05-27 09:14:50|62.79|61.99|62.78|61.98|62.79|61.99|62.76|61.96|13
1653642900000|2022-05-27 09:15:00|62.77|61.97|62.71|61.91|62.81|62.01|62.7|61.9|15
1653642910000|2022-05-27 09:15:10|62.72|61.92|62.79|61.99|62.8|62|62.72|61.92|14
1653642920000|2022-05-27 09:15:20|62.78|61.98|62.69|61.89|62.79|61.99|62.69|61.89|14
1653642930000|2022-05-27 09:15:30|62.7|61.9|62.77|61.97|62.8|62|62.7|61.9|12
1653642940000|2022-05-27 09:15:40|62.78|61.98|62.77|61.97|62.8|62|62.76|61.96|9
1653642950000|2022-05-27 09:15:50|62.78|61.98|62.77|61.97|62.81|62.01|62.77|61.97|14
1653642960000|2022-05-27 09:16:00|62.79|61.99|62.77|61.97|62.79|61.99|62.76|61.96|7
1653642970000|2022-05-27 09:16:10|62.76|61.96|62.8|62|62.8|62|62.71|61.91|16
1653642980000|2022-05-27 09:16:20|62.79|61.99|62.79|61.99|62.82|62.02|62.78|61.98|16
1653642990000|2022-05-27 09:16:30|62.78|61.98|62.8|62|62.8|62|62.77|61.97|14
1653643000000|2022-05-27 09:16:40|62.79|61.99|62.79|61.99|62.82|62.02|62.79|61.99|12
1653643010000|2022-05-27 09:16:50|62.8|62|62.8|62|62.8|62|62.79|61.99|9
1653643020000|2022-05-27 09:17:00|62.79|61.99|62.8|62|62.8|62|62.79|61.99|2
1653643030000|2022-05-27 09:17:10|62.81|62.01|62.81|62.01|62.82|62.02|62.8|62|11
1653643040000|2022-05-27 09:17:20|62.82|62.02|62.89|62.09|62.89|62.09|62.82|62.02|15
1653643050000|2022-05-27 09:17:30|62.85|62.05|62.85|62.05|62.92|62.12|62.85|62.05|17
1653643060000|2022-05-27 09:17:40|62.86|62.06|62.88|62.08|62.88|62.08|62.85|62.05|9
1653643070000|2022-05-27 09:17:50|62.92|62.12|62.88|62.08|62.92|62.12|62.86|62.06|9
1653643080000|2022-05-27 09:18:00|62.87|62.07|62.88|62.08|62.88|62.08|62.86|62.06|4
1653643090000|2022-05-27 09:18:10|62.87|62.07|62.86|62.06|62.88|62.08|62.86|62.06|14
1653643100000|2022-05-27 09:18:20|62.87|62.07|62.91|62.11|62.97|62.17|62.87|62.07|24
1653643110000|2022-05-27 09:18:30|62.9|62.1|62.88|62.08|62.91|62.11|62.87|62.07|16
1653643120000|2022-05-27 09:18:40|62.89|62.09|62.87|62.07|62.9|62.1|62.86|62.06|9
1653643130000|2022-05-27 09:18:50|62.86|62.06|62.87|62.07|62.87|62.07|62.84|62.04|13
1653643140000|2022-05-27 09:19:00|62.88|62.08|62.87|62.07|62.88|62.08|62.87|62.07|6
1653643150000|2022-05-27 09:19:10|62.88|62.08|62.87|62.07|62.89|62.09|62.87|62.07|16
1653643160000|2022-05-27 09:19:20|62.88|62.08|62.86|62.06|62.89|62.09|62.86|62.06|14
1653643170000|2022-05-27 09:19:30|62.87|62.07|62.91|62.11|62.96|62.16|62.85|62.05|17
1653643180000|2022-05-27 09:19:40|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1653643190000|2022-05-27 09:19:50|62.9|62.1|62.96|62.16|62.96|62.16|62.9|62.1|13
1653643200000|2022-05-27 09:20:00|62.97|62.17|62.95|62.15|62.97|62.17|62.9|62.1|17
1653643210000|2022-05-27 09:20:10|62.96|62.16|62.88|62.08|62.97|62.17|62.88|62.08|19
1653643220000|2022-05-27 09:20:20|62.86|62.06|62.87|62.07|62.88|62.08|62.85|62.05|15
1653643230000|2022-05-27 09:20:30|62.88|62.08|62.87|62.07|62.88|62.08|62.85|62.05|14
1653643240000|2022-05-27 09:20:40|62.86|62.06|62.9|62.1|62.91|62.11|62.86|62.06|13
1653643250000|2022-05-27 09:20:50|62.86|62.06|62.9|62.1|62.9|62.1|62.85|62.05|19
1653643260000|2022-05-27 09:21:00|62.84|62.04|62.89|62.09|62.89|62.09|62.82|62.02|16
1653643270000|2022-05-27 09:21:10|62.88|62.08|62.81|62.01|62.91|62.11|62.81|62.01|16
1653643280000|2022-05-27 09:21:20|62.8|62|62.78|61.98|62.8|62|62.78|61.98|4
1653643290000|2022-05-27 09:21:30|62.79|61.99|62.78|61.98|62.79|61.99|62.77|61.97|12
1653643300000|2022-05-27 09:21:40|62.77|61.97|62.81|62.01|62.82|62.02|62.76|61.96|19
1653643310000|2022-05-27 09:21:50|62.78|61.98|62.77|61.97|62.79|61.99|62.76|61.96|7
1653643320000|2022-05-27 09:22:00|62.78|61.98|62.82|62.02|62.83|62.03|62.77|61.97|21
1653643330000|2022-05-27 09:22:10|62.81|62.01|62.78|61.98|62.82|62.02|62.78|61.98|9
1653643340000|2022-05-27 09:22:20|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|12
1653643350000|2022-05-27 09:22:30|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|7
1653643360000|2022-05-27 09:22:40|62.82|62.02|62.88|62.08|62.92|62.12|62.81|62.01|17
1653643370000|2022-05-27 09:22:50|62.89|62.09|62.87|62.07|62.89|62.09|62.86|62.06|9
1653643380000|2022-05-27 09:23:00|62.86|62.06|62.92|62.12|62.92|62.12|62.85|62.05|17
1653643390000|2022-05-27 09:23:10|62.88|62.08|62.9|62.1|62.91|62.11|62.87|62.07|14
1653643400000|2022-05-27 09:23:20|62.91|62.11|62.97|62.17|62.97|62.17|62.91|62.11|7
1653643410000|2022-05-27 09:23:30|62.98|62.18|62.91|62.11|62.99|62.19|62.9|62.1|19
1653643420000|2022-05-27 09:23:40|62.92|62.12|62.92|62.12|62.96|62.16|62.91|62.11|11
1653643430000|2022-05-27 09:23:50|62.91|62.11|62.91|62.11|62.97|62.17|62.91|62.11|21
1653643440000|2022-05-27 09:24:00|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|5
1653643450000|2022-05-27 09:24:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653643460000|2022-05-27 09:24:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|12
1653643470000|2022-05-27 09:24:30|62.92|62.12|62.9|62.1|62.93|62.13|62.9|62.1|7
1653643480000|2022-05-27 09:24:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653643490000|2022-05-27 09:24:50|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653643500000|2022-05-27 09:25:00|62.89|62.09|62.93|62.13|62.93|62.13|62.85|62.05|20
1653643510000|2022-05-27 09:25:10|62.9|62.1|62.91|62.11|62.93|62.13|62.86|62.06|16
1653643520000|2022-05-27 09:25:20|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|5
1653643530000|2022-05-27 09:25:30|62.89|62.09|62.88|62.08|62.91|62.11|62.86|62.06|16
1653643540000|2022-05-27 09:25:40|62.87|62.07|62.87|62.07|62.88|62.08|62.86|62.06|7
1653643550000|2022-05-27 09:25:50|62.86|62.06|62.92|62.12|62.92|62.12|62.86|62.06|8
1653643560000|2022-05-27 09:26:00|62.91|62.11|62.99|62.19|62.99|62.19|62.91|62.11|23
1653643570000|2022-05-27 09:26:10|63|62.2|62.99|62.19|63|62.2|62.96|62.16|11
1653643580000|2022-05-27 09:26:20|62.98|62.18|62.94|62.14|62.99|62.19|62.94|62.14|6
1653643590000|2022-05-27 09:26:30|62.96|62.16|62.92|62.12|62.97|62.17|62.91|62.11|12
1653643600000|2022-05-27 09:26:40|62.93|62.13|62.97|62.17|62.98|62.18|62.93|62.13|12
1653643610000|2022-05-27 09:26:50|62.96|62.16|62.98|62.18|62.99|62.19|62.96|62.16|7
1653643620000|2022-05-27 09:27:00|62.96|62.16|62.99|62.19|63.02|62.22|62.96|62.16|15
1653643630000|2022-05-27 09:27:10|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|8
1653643640000|2022-05-27 09:27:20|62.97|62.17|62.99|62.19|62.99|62.19|62.97|62.17|11
1653643650000|2022-05-27 09:27:30|62.98|62.18|62.99|62.19|63.01|62.21|62.98|62.18|10
1653643660000|2022-05-27 09:27:40|63|62.2|63.07|62.27|63.08|62.28|62.99|62.19|19
1653643670000|2022-05-27 09:27:50|63.08|62.28|63.02|62.22|63.1|62.3|63.01|62.21|14
1653643680000|2022-05-27 09:28:00|63.01|62.21|63|62.2|63.02|62.22|63|62.2|10
1653643690000|2022-05-27 09:28:10|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|8
1653643700000|2022-05-27 09:28:20|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|9
1653643710000|2022-05-27 09:28:30|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1653643720000|2022-05-27 09:28:40|63|62.2|62.98|62.18|63.02|62.22|62.97|62.17|16
1653643730000|2022-05-27 09:28:50|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|10
1653643740000|2022-05-27 09:29:00|63|62.2|62.99|62.19|63|62.2|62.98|62.18|16
1653643760000|2022-05-27 09:29:20|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653643770000|2022-05-27 09:29:30|62.99|62.19|62.98|62.18|63.01|62.21|62.96|62.16|10
1653643780000|2022-05-27 09:29:40|63.01|62.21|62.98|62.18|63.01|62.21|62.97|62.17|18
1653643790000|2022-05-27 09:29:50|63.02|62.22|62.98|62.18|63.02|62.22|62.97|62.17|15
1653643800000|2022-05-27 09:30:00|63.02|62.22|62.98|62.18|63.02|62.22|62.97|62.17|20
1653643810000|2022-05-27 09:30:10|63.01|62.21|62.96|62.16|63.01|62.21|62.96|62.16|17
1653643820000|2022-05-27 09:30:20|62.97|62.17|62.92|62.12|63|62.2|62.88|62.08|20
1653643830000|2022-05-27 09:30:30|62.89|62.09|62.88|62.08|62.92|62.12|62.87|62.07|16
1653643840000|2022-05-27 09:30:40|62.89|62.09|62.99|62.19|62.99|62.19|62.86|62.06|23
1653643850000|2022-05-27 09:30:50|63|62.2|63.02|62.22|63.1|62.3|63|62.2|30
1653643860000|2022-05-27 09:31:00|63.03|62.23|63.01|62.21|63.06|62.26|62.98|62.18|16
1653643870000|2022-05-27 09:31:10|63|62.2|63.01|62.21|63.02|62.22|62.99|62.19|7
1653643880000|2022-05-27 09:31:20|63|62.2|62.98|62.18|63.01|62.21|62.98|62.18|9
1653643890000|2022-05-27 09:31:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653643900000|2022-05-27 09:31:40|62.99|62.19|63.02|62.22|63.02|62.22|62.99|62.19|6
1653643910000|2022-05-27 09:31:50|63.01|62.21|63.06|62.26|63.1|62.3|63.01|62.21|13
1653643920000|2022-05-27 09:32:00|63.05|62.25|63.01|62.21|63.07|62.27|63|62.2|19
1653643930000|2022-05-27 09:32:10|63.02|62.22|62.98|62.18|63.02|62.22|62.98|62.18|16
1653643940000|2022-05-27 09:32:20|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|8
1653643950000|2022-05-27 09:32:30|62.99|62.19|62.99|62.19|63.01|62.21|62.98|62.18|11
1653643960000|2022-05-27 09:32:40|63|62.2|63|62.2|63|62.2|62.99|62.19|7
1653643970000|2022-05-27 09:32:50|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1653643980000|2022-05-27 09:33:00|62.97|62.17|62.97|62.17|63.01|62.21|62.94|62.14|17
1653643990000|2022-05-27 09:33:10|62.98|62.18|63.01|62.21|63.02|62.22|62.97|62.17|14
1653644000000|2022-05-27 09:33:20|62.98|62.18|62.99|62.19|63.02|62.22|62.97|62.17|23
1653644010000|2022-05-27 09:33:30|62.98|62.18|62.97|62.17|62.99|62.19|62.95|62.15|12
1653644020000|2022-05-27 09:33:40|62.95|62.15|62.97|62.17|62.98|62.18|62.94|62.14|22
1653644030000|2022-05-27 09:33:50|62.96|62.16|62.96|62.16|62.98|62.18|62.95|62.15|13
1653644040000|2022-05-27 09:34:00|62.97|62.17|63.02|62.22|63.02|62.22|62.97|62.17|6
1653644050000|2022-05-27 09:34:10|63.05|62.25|63.07|62.27|63.13|62.33|63.03|62.23|17
1653644060000|2022-05-27 09:34:20|63.08|62.28|63.09|62.29|63.09|62.29|63.05|62.25|13
1653644070000|2022-05-27 09:34:30|63.08|62.28|63.06|62.26|63.09|62.29|63.05|62.25|17
1653644080000|2022-05-27 09:34:40|63.05|62.25|63.07|62.27|63.08|62.28|63.05|62.25|9
1653644090000|2022-05-27 09:34:50|63.08|62.28|63.11|62.31|63.12|62.32|63.05|62.25|20
1653644100000|2022-05-27 09:35:00|63.12|62.32|63.07|62.27|63.12|62.32|63.07|62.27|8
1653644110000|2022-05-27 09:35:10|63.09|62.29|63.08|62.28|63.09|62.29|63.07|62.27|3
1653644120000|2022-05-27 09:35:20|63.09|62.29|63.07|62.27|63.1|62.3|63.07|62.27|10
1653644130000|2022-05-27 09:35:30|63.11|62.31|63.12|62.32|63.12|62.32|63.06|62.26|14
1653644140000|2022-05-27 09:35:40|63.08|62.28|63.1|62.3|63.1|62.3|63.08|62.28|3
1653644150000|2022-05-27 09:35:50|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1653644160000|2022-05-27 09:36:00|63.1|62.3|63.07|62.27|63.11|62.31|63.07|62.27|5
1653644170000|2022-05-27 09:36:10|63.08|62.28|63.16|62.36|63.17|62.37|63.08|62.28|6
1653644180000|2022-05-27 09:36:20|63.17|62.37|63.11|62.31|63.22|62.42|63.1|62.3|16
1653644190000|2022-05-27 09:36:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|12
1653644200000|2022-05-27 09:36:40|63.1|62.3|63.15|62.35|63.15|62.35|63.1|62.3|14
1653644210000|2022-05-27 09:36:50|63.17|62.37|63.17|62.37|63.18|62.38|63.15|62.35|16
1653644220000|2022-05-27 09:37:00|63.16|62.36|63.15|62.35|63.17|62.37|63.14|62.34|9
1653644230000|2022-05-27 09:37:10|63.16|62.36|63.15|62.35|63.17|62.37|63.15|62.35|15
1653644240000|2022-05-27 09:37:20|63.16|62.36|63.17|62.37|63.18|62.38|63.15|62.35|12
1653644250000|2022-05-27 09:37:30|63.16|62.36|63.17|62.37|63.17|62.37|63.15|62.35|5
1653644260000|2022-05-27 09:37:40|63.16|62.36|63.17|62.37|63.18|62.38|63.15|62.35|8
1653644270000|2022-05-27 09:37:50|63.16|62.36|63.25|62.45|63.25|62.45|63.16|62.36|16
1653644280000|2022-05-27 09:38:00|63.26|62.46|63.15|62.35|63.28|62.48|63.14|62.34|20
1653644290000|2022-05-27 09:38:10|63.16|62.36|63.21|62.41|63.21|62.41|63.16|62.36|16
1653644300000|2022-05-27 09:38:20|63.23|62.43|63.27|62.47|63.29|62.49|63.23|62.43|16
1653644310000|2022-05-27 09:38:30|63.26|62.46|63.19|62.39|63.3|62.5|63.19|62.39|17
1653644320000|2022-05-27 09:38:40|63.2|62.4|63.21|62.41|63.22|62.42|63.19|62.39|12
1653644330000|2022-05-27 09:38:50|63.2|62.4|63.26|62.46|63.29|62.49|63.2|62.4|15
1653644340000|2022-05-27 09:39:00|63.24|62.44|63.28|62.48|63.28|62.48|63.24|62.44|17
1653644350000|2022-05-27 09:39:10|63.27|62.47|63.25|62.45|63.28|62.48|63.25|62.45|6
1653644360000|2022-05-27 09:39:20|63.26|62.46|63.25|62.45|63.3|62.5|63.25|62.45|16
1653644370000|2022-05-27 09:39:30|63.26|62.46|63.29|62.49|63.32|62.52|63.24|62.44|20
1653644380000|2022-05-27 09:39:40|63.28|62.48|63.3|62.5|63.3|62.5|63.27|62.47|10
1653644390000|2022-05-27 09:39:50|63.26|62.46|63.26|62.46|63.3|62.5|63.26|62.46|3
1653644400000|2022-05-27 09:40:00|63.25|62.45|63.18|62.38|63.33|62.53|63.17|62.37|23
1653644410000|2022-05-27 09:40:10|63.17|62.37|63.19|62.39|63.2|62.4|63.16|62.36|11
1653644420000|2022-05-27 09:40:20|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1653644430000|2022-05-27 09:40:30|63.2|62.4|63.26|62.46|63.28|62.48|63.2|62.4|7
1653644440000|2022-05-27 09:40:40|63.25|62.45|63.27|62.47|63.27|62.47|63.25|62.45|3
1653644450000|2022-05-27 09:40:50|63.26|62.46|63.29|62.49|63.3|62.5|63.25|62.45|7
1653644460000|2022-05-27 09:41:00|63.3|62.5|63.3|62.5|63.3|62.5|63.28|62.48|6
1653644470000|2022-05-27 09:41:10|63.33|62.53|63.36|62.56|63.39|62.59|63.28|62.48|18
1653644480000|2022-05-27 09:41:20|63.31|62.51|63.25|62.45|63.32|62.52|63.25|62.45|16
1653644490000|2022-05-27 09:41:30|63.24|62.44|63.26|62.46|63.27|62.47|63.24|62.44|11
1653644500000|2022-05-27 09:41:40|63.27|62.47|63.31|62.51|63.35|62.55|63.24|62.44|23
1653644510000|2022-05-27 09:41:50|63.3|62.5|63.36|62.56|63.36|62.56|63.3|62.5|8
1653644520000|2022-05-27 09:42:00|63.33|62.53|63.28|62.48|63.41|62.61|63.28|62.48|17
1653644530000|2022-05-27 09:42:10|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|14
1653644540000|2022-05-27 09:42:20|63.27|62.47|63.28|62.48|63.29|62.49|63.27|62.47|12
1653644550000|2022-05-27 09:42:30|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|2
1653644560000|2022-05-27 09:42:40|63.29|62.49|63.28|62.48|63.3|62.5|63.26|62.46|12
1653644570000|2022-05-27 09:42:50|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|4
1653644580000|2022-05-27 09:43:00|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|6
1653644590000|2022-05-27 09:43:10|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|11
1653644600000|2022-05-27 09:43:20|63.28|62.48|63.27|62.47|63.29|62.49|63.27|62.47|13
1653644610000|2022-05-27 09:43:30|63.26|62.46|63.2|62.4|63.3|62.5|63.2|62.4|13
1653644620000|2022-05-27 09:43:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1653644630000|2022-05-27 09:43:50|63.21|62.41|63.19|62.39|63.21|62.41|63.18|62.38|11
1653644640000|2022-05-27 09:44:00|63.18|62.38|63.22|62.42|63.22|62.42|63.18|62.38|15
1653644650000|2022-05-27 09:44:10|63.23|62.43|63.21|62.41|63.28|62.48|63.2|62.4|18
1653644660000|2022-05-27 09:44:20|63.2|62.4|63.18|62.38|63.2|62.4|63.14|62.34|22
1653644670000|2022-05-27 09:44:30|63.19|62.39|63.09|62.29|63.2|62.4|63.09|62.29|11
1653644680000|2022-05-27 09:44:40|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|14
1653644690000|2022-05-27 09:44:50|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|9
1653644700000|2022-05-27 09:45:00|63.08|62.28|63.11|62.31|63.11|62.31|63.06|62.26|15
1653644710000|2022-05-27 09:45:10|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|7
1653644720000|2022-05-27 09:45:20|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|14
1653644730000|2022-05-27 09:45:30|63.11|62.31|63.06|62.26|63.12|62.32|63.05|62.25|17
1653644740000|2022-05-27 09:45:40|63.07|62.27|62.99|62.19|63.07|62.27|62.98|62.18|22
1653644750000|2022-05-27 09:45:50|63|62.2|63|62.2|63.03|62.23|62.98|62.18|13
1653644760000|2022-05-27 09:46:00|63.01|62.21|63|62.2|63.04|62.24|62.99|62.19|15
1653644770000|2022-05-27 09:46:10|63.03|62.23|62.98|62.18|63.03|62.23|62.98|62.18|7
1653644780000|2022-05-27 09:46:20|62.97|62.17|62.97|62.17|63.02|62.22|62.97|62.17|12
1653644790000|2022-05-27 09:46:30|62.98|62.18|62.97|62.17|62.98|62.18|62.96|62.16|4
1653644800000|2022-05-27 09:46:40|62.96|62.16|62.97|62.17|62.98|62.18|62.96|62.16|10
1653644810000|2022-05-27 09:46:50|62.98|62.18|62.96|62.16|63|62.2|62.95|62.15|20
1653644820000|2022-05-27 09:47:00|63|62.2|62.97|62.17|63.01|62.21|62.95|62.15|16
1653644830000|2022-05-27 09:47:10|62.96|62.16|62.97|62.17|62.98|62.18|62.96|62.16|11
1653644840000|2022-05-27 09:47:20|62.96|62.16|62.97|62.17|63.01|62.21|62.96|62.16|9
1653644850000|2022-05-27 09:47:30|62.96|62.16|62.96|62.16|62.97|62.17|62.95|62.15|7
1653644860000|2022-05-27 09:47:40|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|3
1653644870000|2022-05-27 09:47:50|62.96|62.16|62.95|62.15|62.97|62.17|62.95|62.15|17
1653644880000|2022-05-27 09:48:00|62.97|62.17|62.97|62.17|62.97|62.17|62.95|62.15|11
1653644890000|2022-05-27 09:48:10|62.96|62.16|62.96|62.16|63.01|62.21|62.96|62.16|13
1653644900000|2022-05-27 09:48:20|62.98|62.18|62.96|62.16|62.98|62.18|62.95|62.15|13
1653644910000|2022-05-27 09:48:30|62.95|62.15|62.92|62.12|62.98|62.18|62.92|62.12|13
1653644920000|2022-05-27 09:48:40|62.91|62.11|62.98|62.18|62.99|62.19|62.91|62.11|14
1653644930000|2022-05-27 09:48:50|62.99|62.19|62.99|62.19|63|62.2|62.97|62.17|17
1653644940000|2022-05-27 09:49:00|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|7
1653644950000|2022-05-27 09:49:10|62.99|62.19|63|62.2|63|62.2|62.98|62.18|10
1653644960000|2022-05-27 09:49:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|5
1653644970000|2022-05-27 09:49:30|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|10
1653644980000|2022-05-27 09:49:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653644990000|2022-05-27 09:49:50|62.98|62.18|62.98|62.18|63.01|62.21|62.97|62.17|12
1653645000000|2022-05-27 09:50:00|62.99|62.19|62.99|62.19|63|62.2|62.97|62.17|14
1653645010000|2022-05-27 09:50:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|10
1653645020000|2022-05-27 09:50:20|63|62.2|63|62.2|63|62.2|62.99|62.19|5
1653645030000|2022-05-27 09:50:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653645040000|2022-05-27 09:50:40|63.02|62.22|62.97|62.17|63.02|62.22|62.96|62.16|7
1653645050000|2022-05-27 09:50:50|62.96|62.16|62.98|62.18|63.01|62.21|62.96|62.16|20
1653645060000|2022-05-27 09:51:00|62.97|62.17|62.99|62.19|63|62.2|62.97|62.17|13
1653645070000|2022-05-27 09:51:10|63|62.2|62.99|62.19|63.01|62.21|62.97|62.17|12
1653645080000|2022-05-27 09:51:20|62.98|62.18|63.01|62.21|63.01|62.21|62.98|62.18|7
1653645090000|2022-05-27 09:51:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1653645100000|2022-05-27 09:51:40|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|6
1653645110000|2022-05-27 09:51:50|63.05|62.25|63.09|62.29|63.09|62.29|63.05|62.25|15
1653645120000|2022-05-27 09:52:00|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|7
1653645130000|2022-05-27 09:52:10|63.07|62.27|63.09|62.29|63.09|62.29|63.07|62.27|11
1653645140000|2022-05-27 09:52:20|63.1|62.3|63.07|62.27|63.1|62.3|63.06|62.26|8
1653645150000|2022-05-27 09:52:30|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|4
1653645160000|2022-05-27 09:52:40|63.08|62.28|63.16|62.36|63.17|62.37|63.08|62.28|11
1653645170000|2022-05-27 09:52:50|63.17|62.37|63.19|62.39|63.19|62.39|63.16|62.36|9
1653645180000|2022-05-27 09:53:00|63.2|62.4|63.25|62.45|63.26|62.46|63.19|62.39|17
1653645190000|2022-05-27 09:53:10|63.26|62.46|63.28|62.48|63.28|62.48|63.24|62.44|12
1653645200000|2022-05-27 09:53:20|63.27|62.47|63.3|62.5|63.3|62.5|63.27|62.47|10
1653645210000|2022-05-27 09:53:30|63.29|62.49|63.27|62.47|63.29|62.49|63.26|62.46|22
1653645220000|2022-05-27 09:53:40|63.28|62.48|63.31|62.51|63.35|62.55|63.27|62.47|15
1653645230000|2022-05-27 09:53:50|63.32|62.52|63.35|62.55|63.36|62.56|63.3|62.5|11
1653645240000|2022-05-27 09:54:00|63.36|62.56|63.29|62.49|63.39|62.59|63.28|62.48|16
1653645250000|2022-05-27 09:54:10|63.3|62.5|63.28|62.48|63.32|62.52|63.24|62.44|28
1653645260000|2022-05-27 09:54:20|63.27|62.47|63.38|62.58|63.38|62.58|63.27|62.47|15
1653645270000|2022-05-27 09:54:30|63.37|62.57|63.37|62.57|63.42|62.62|63.34|62.54|15
1653645280000|2022-05-27 09:54:40|63.38|62.58|63.39|62.59|63.42|62.62|63.34|62.54|19
1653645290000|2022-05-27 09:54:50|63.38|62.58|63.39|62.59|63.4|62.6|63.38|62.58|12
1653645300000|2022-05-27 09:55:00|63.4|62.6|63.46|62.66|63.47|62.67|63.38|62.58|18
1653645310000|2022-05-27 09:55:10|63.47|62.67|63.45|62.65|63.47|62.67|63.43|62.63|16
1653645320000|2022-05-27 09:55:20|63.44|62.64|63.47|62.67|63.47|62.67|63.42|62.62|17
1653645330000|2022-05-27 09:55:30|63.48|62.68|63.47|62.67|63.48|62.68|63.39|62.59|17
1653645340000|2022-05-27 09:55:40|63.48|62.68|63.48|62.68|63.5|62.7|63.46|62.66|21
1653645350000|2022-05-27 09:55:50|63.47|62.67|63.49|62.69|63.49|62.69|63.47|62.67|9
1653645360000|2022-05-27 09:56:00|63.48|62.68|63.47|62.67|63.49|62.69|63.44|62.64|12
1653645370000|2022-05-27 09:56:10|63.48|62.68|63.48|62.68|63.48|62.68|63.44|62.64|18
1653645380000|2022-05-27 09:56:20|63.47|62.67|63.46|62.66|63.48|62.68|63.45|62.65|12
1653645390000|2022-05-27 09:56:30|63.47|62.67|63.45|62.65|63.47|62.67|63.45|62.65|9
1653645400000|2022-05-27 09:56:40|63.46|62.66|63.47|62.67|63.48|62.68|63.45|62.65|12
1653645410000|2022-05-27 09:56:50|63.48|62.68|63.52|62.72|63.53|62.73|63.48|62.68|9
1653645420000|2022-05-27 09:57:00|63.5|62.7|63.46|62.66|63.5|62.7|63.45|62.65|22
1653645430000|2022-05-27 09:57:10|63.45|62.65|63.46|62.66|63.46|62.66|63.44|62.64|12
1653645440000|2022-05-27 09:57:20|63.45|62.65|63.48|62.68|63.49|62.69|63.45|62.65|8
1653645450000|2022-05-27 09:57:30|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|5
1653645460000|2022-05-27 09:57:40|63.48|62.68|63.47|62.67|63.49|62.69|63.47|62.67|4
1653645470000|2022-05-27 09:57:50|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|4
1653645480000|2022-05-27 09:58:00|63.48|62.68|63.49|62.69|63.5|62.7|63.46|62.66|19
1653645490000|2022-05-27 09:58:10|63.48|62.68|63.5|62.7|63.5|62.7|63.48|62.68|3
1653645500000|2022-05-27 09:58:20|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|9
1653645510000|2022-05-27 09:58:30|63.47|62.67|63.46|62.66|63.51|62.71|63.46|62.66|9
1653645520000|2022-05-27 09:58:40|63.48|62.68|63.48|62.68|63.49|62.69|63.47|62.67|7
1653645530000|2022-05-27 09:58:50|63.49|62.69|63.51|62.71|63.51|62.71|63.48|62.68|5
1653645540000|2022-05-27 09:59:00|63.49|62.69|63.49|62.69|63.53|62.73|63.46|62.66|12
1653645550000|2022-05-27 09:59:10|63.48|62.68|63.47|62.67|63.48|62.68|63.46|62.66|14
1653645560000|2022-05-27 09:59:20|63.48|62.68|63.52|62.72|63.53|62.73|63.47|62.67|17
1653645570000|2022-05-27 09:59:30|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|19
1653645580000|2022-05-27 09:59:40|63.52|62.72|63.49|62.69|63.52|62.72|63.49|62.69|12
1653645590000|2022-05-27 09:59:50|63.48|62.68|63.51|62.71|63.52|62.72|63.48|62.68|9
1653645600000|2022-05-27 10:00:00|63.5|62.7|63.48|62.68|63.51|62.71|63.48|62.68|6
1653645610000|2022-05-27 10:00:10|63.49|62.69|63.5|62.7|63.5|62.7|63.48|62.68|4
1653645620000|2022-05-27 10:00:20|63.49|62.69|63.52|62.72|63.53|62.73|63.49|62.69|10
1653645630000|2022-05-27 10:00:30|63.55|62.75|63.5|62.7|63.57|62.77|63.5|62.7|8
1653645640000|2022-05-27 10:00:40|63.51|62.71|63.48|62.68|63.51|62.71|63.46|62.66|12
1653645650000|2022-05-27 10:00:50|63.47|62.67|63.49|62.69|63.49|62.69|63.46|62.66|9
1653645660000|2022-05-27 10:01:00|63.48|62.68|63.53|62.73|63.55|62.75|63.48|62.68|22
1653645670000|2022-05-27 10:01:10|63.52|62.72|63.49|62.69|63.53|62.73|63.49|62.69|12
1653645680000|2022-05-27 10:01:20|63.48|62.68|63.48|62.68|63.49|62.69|63.47|62.67|7
1653645690000|2022-05-27 10:01:30|63.49|62.69|63.51|62.71|63.51|62.71|63.45|62.65|19
1653645700000|2022-05-27 10:01:40|63.5|62.7|63.57|62.77|63.57|62.77|63.48|62.68|20
1653645710000|2022-05-27 10:01:50|63.56|62.76|63.56|62.76|63.63|62.83|63.54|62.74|21
1653645720000|2022-05-27 10:02:00|63.55|62.75|63.54|62.74|63.56|62.76|63.5|62.7|12
1653645730000|2022-05-27 10:02:10|63.55|62.75|63.5|62.7|63.56|62.76|63.49|62.69|9
1653645740000|2022-05-27 10:02:20|63.49|62.69|63.47|62.67|63.5|62.7|63.47|62.67|11
1653645750000|2022-05-27 10:02:30|63.48|62.68|63.49|62.69|63.51|62.71|63.48|62.68|14
1653645760000|2022-05-27 10:02:40|63.5|62.7|63.5|62.7|63.52|62.72|63.5|62.7|5
1653645770000|2022-05-27 10:02:50|63.49|62.69|63.49|62.69|63.51|62.71|63.47|62.67|10
1653645780000|2022-05-27 10:03:00|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653645800000|2022-05-27 10:03:20|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653645810000|2022-05-27 10:03:30|63.5|62.7|63.42|62.62|63.52|62.72|63.41|62.61|17
1653645820000|2022-05-27 10:03:40|63.41|62.61|63.39|62.59|63.43|62.63|63.39|62.59|23
1653645830000|2022-05-27 10:03:50|63.41|62.61|63.37|62.57|63.41|62.61|63.37|62.57|13
1653645840000|2022-05-27 10:04:00|63.38|62.58|63.39|62.59|63.42|62.62|63.35|62.55|20
1653645850000|2022-05-27 10:04:10|63.4|62.6|63.38|62.58|63.41|62.61|63.38|62.58|11
1653645860000|2022-05-27 10:04:20|63.39|62.59|63.39|62.59|63.41|62.61|63.38|62.58|10
1653645870000|2022-05-27 10:04:30|63.42|62.62|63.39|62.59|63.43|62.63|63.39|62.59|19
1653645880000|2022-05-27 10:04:40|63.4|62.6|63.38|62.58|63.42|62.62|63.37|62.57|20
1653645890000|2022-05-27 10:04:50|63.41|62.61|63.39|62.59|63.42|62.62|63.37|62.57|11
1653645900000|2022-05-27 10:05:00|63.37|62.57|63.4|62.6|63.41|62.61|63.36|62.56|23
1653645910000|2022-05-27 10:05:10|63.42|62.62|63.37|62.57|63.42|62.62|63.37|62.57|10
1653645920000|2022-05-27 10:05:20|63.39|62.59|63.25|62.45|63.39|62.59|63.25|62.45|22
1653645930000|2022-05-27 10:05:30|63.27|62.47|63.26|62.46|63.32|62.52|63.24|62.44|23
1653645940000|2022-05-27 10:05:40|63.25|62.45|63.22|62.42|63.33|62.53|63.21|62.41|16
1653645950000|2022-05-27 10:05:50|63.21|62.41|63.3|62.5|63.3|62.5|63.21|62.41|15
1653645960000|2022-05-27 10:06:00|63.29|62.49|63.29|62.49|63.3|62.5|63.28|62.48|12
1653645970000|2022-05-27 10:06:10|63.3|62.5|63.37|62.57|63.39|62.59|63.3|62.5|22
1653645980000|2022-05-27 10:06:20|63.36|62.56|63.38|62.58|63.38|62.58|63.35|62.55|9
1653645990000|2022-05-27 10:06:30|63.39|62.59|63.38|62.58|63.42|62.62|63.36|62.56|14
1653646000000|2022-05-27 10:06:40|63.37|62.57|63.38|62.58|63.39|62.59|63.36|62.56|14
1653646010000|2022-05-27 10:06:50|63.37|62.57|63.38|62.58|63.39|62.59|63.36|62.56|15
1653646020000|2022-05-27 10:07:00|63.42|62.62|63.39|62.59|63.42|62.62|63.37|62.57|8
1653646030000|2022-05-27 10:07:10|63.38|62.58|63.45|62.65|63.48|62.68|63.37|62.57|19
1653646040000|2022-05-27 10:07:20|63.46|62.66|63.38|62.58|63.47|62.67|63.38|62.58|18
1653646050000|2022-05-27 10:07:30|63.39|62.59|63.4|62.6|63.41|62.61|63.38|62.58|11
1653646060000|2022-05-27 10:07:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|6
1653646070000|2022-05-27 10:07:50|63.42|62.62|63.44|62.64|63.46|62.66|63.42|62.62|6
1653646080000|2022-05-27 10:08:00|63.43|62.63|63.51|62.71|63.51|62.71|63.43|62.63|11
1653646090000|2022-05-27 10:08:10|63.5|62.7|63.48|62.68|63.5|62.7|63.47|62.67|10
1653646100000|2022-05-27 10:08:20|63.45|62.65|63.49|62.69|63.49|62.69|63.45|62.65|7
1653646110000|2022-05-27 10:08:30|63.48|62.68|63.57|62.77|63.58|62.78|63.48|62.68|22
1653646120000|2022-05-27 10:08:40|63.56|62.76|63.51|62.71|63.6|62.8|63.51|62.71|17
1653646130000|2022-05-27 10:08:50|63.52|62.72|63.49|62.69|63.6|62.8|63.48|62.68|13
1653646140000|2022-05-27 10:09:00|63.48|62.68|63.51|62.71|63.52|62.72|63.48|62.68|6
1653646150000|2022-05-27 10:09:10|63.5|62.7|63.48|62.68|63.51|62.71|63.47|62.67|11
1653646160000|2022-05-27 10:09:20|63.47|62.67|63.45|62.65|63.48|62.68|63.45|62.65|9
1653646170000|2022-05-27 10:09:30|63.48|62.68|63.42|62.62|63.51|62.71|63.41|62.61|21
1653646180000|2022-05-27 10:09:40|63.41|62.61|63.39|62.59|63.45|62.65|63.37|62.57|14
1653646190000|2022-05-27 10:09:50|63.38|62.58|63.42|62.62|63.42|62.62|63.38|62.58|17
1653646200000|2022-05-27 10:10:00|63.41|62.61|63.51|62.71|63.51|62.71|63.41|62.61|20
1653646210000|2022-05-27 10:10:10|63.52|62.72|63.52|62.72|63.52|62.72|63.41|62.61|24
1653646220000|2022-05-27 10:10:20|63.53|62.73|63.5|62.7|63.53|62.73|63.49|62.69|12
1653646230000|2022-05-27 10:10:30|63.51|62.71|63.55|62.75|63.55|62.75|63.5|62.7|8
1653646240000|2022-05-27 10:10:40|63.56|62.76|63.66|62.86|63.66|62.86|63.55|62.75|23
1653646250000|2022-05-27 10:10:50|63.65|62.85|63.69|62.89|63.69|62.89|63.61|62.81|14
1653646260000|2022-05-27 10:11:00|63.68|62.88|63.68|62.88|63.72|62.92|63.65|62.85|28
1653646270000|2022-05-27 10:11:10|63.69|62.89|63.67|62.87|63.7|62.9|63.66|62.86|17
1653646280000|2022-05-27 10:11:20|63.66|62.86|63.67|62.87|63.72|62.92|63.65|62.85|19
1653646290000|2022-05-27 10:11:30|63.68|62.88|63.59|62.79|63.71|62.91|63.57|62.77|24
1653646300000|2022-05-27 10:11:40|63.6|62.8|63.57|62.77|63.6|62.8|63.57|62.77|8
1653646310000|2022-05-27 10:11:50|63.56|62.76|63.56|62.76|63.6|62.8|63.55|62.75|16
1653646320000|2022-05-27 10:12:00|63.55|62.75|63.61|62.81|63.7|62.9|63.55|62.75|24
1653646330000|2022-05-27 10:12:10|63.6|62.8|63.59|62.79|63.62|62.82|63.58|62.78|17
1653646340000|2022-05-27 10:12:20|63.58|62.78|63.58|62.78|63.59|62.79|63.54|62.74|20
1653646350000|2022-05-27 10:12:30|63.57|62.77|63.49|62.69|63.61|62.81|63.49|62.69|18
1653646360000|2022-05-27 10:12:40|63.48|62.68|63.47|62.67|63.49|62.69|63.45|62.65|20
1653646370000|2022-05-27 10:12:50|63.46|62.66|63.48|62.68|63.52|62.72|63.45|62.65|21
1653646380000|2022-05-27 10:13:00|63.47|62.67|63.51|62.71|63.57|62.77|63.46|62.66|15
1653646390000|2022-05-27 10:13:10|63.52|62.72|63.61|62.81|63.61|62.81|63.51|62.71|18
1653646400000|2022-05-27 10:13:20|63.6|62.8|63.5|62.7|63.61|62.81|63.49|62.69|10
1653646410000|2022-05-27 10:13:30|63.49|62.69|63.49|62.69|63.5|62.7|63.48|62.68|6
1653646420000|2022-05-27 10:13:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|6
1653646430000|2022-05-27 10:13:50|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|4
1653646450000|2022-05-27 10:14:10|63.5|62.7|63.48|62.68|63.51|62.71|63.48|62.68|4
1653646460000|2022-05-27 10:14:20|63.49|62.69|63.48|62.68|63.49|62.69|63.46|62.66|9
1653646470000|2022-05-27 10:14:30|63.47|62.67|63.39|62.59|63.51|62.71|63.38|62.58|13
1653646480000|2022-05-27 10:14:40|63.4|62.6|63.41|62.61|63.44|62.64|63.4|62.6|9
1653646490000|2022-05-27 10:14:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653646500000|2022-05-27 10:15:00|63.4|62.6|63.47|62.67|63.48|62.68|63.4|62.6|13
1653646510000|2022-05-27 10:15:10|63.46|62.66|63.4|62.6|63.49|62.69|63.39|62.59|11
1653646520000|2022-05-27 10:15:20|63.39|62.59|63.37|62.57|63.4|62.6|63.37|62.57|6
1653646530000|2022-05-27 10:15:30|63.38|62.58|63.4|62.6|63.4|62.6|63.35|62.55|13
1653646540000|2022-05-27 10:15:40|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|11
1653646550000|2022-05-27 10:15:50|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|6
1653646560000|2022-05-27 10:16:00|63.4|62.6|63.48|62.68|63.5|62.7|63.4|62.6|17
1653646570000|2022-05-27 10:16:10|63.45|62.65|63.45|62.65|63.5|62.7|63.45|62.65|12
1653646580000|2022-05-27 10:16:20|63.49|62.69|63.48|62.68|63.49|62.69|63.45|62.65|16
1653646590000|2022-05-27 10:16:30|63.49|62.69|63.48|62.68|63.49|62.69|63.47|62.67|6
1653646600000|2022-05-27 10:16:40|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|5
1653646610000|2022-05-27 10:16:50|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|12
1653646620000|2022-05-27 10:17:00|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|16
1653646630000|2022-05-27 10:17:10|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|14
1653646640000|2022-05-27 10:17:20|63.48|62.68|63.49|62.69|63.53|62.73|63.45|62.65|29
1653646650000|2022-05-27 10:17:30|63.5|62.7|63.47|62.67|63.53|62.73|63.45|62.65|17
1653646660000|2022-05-27 10:17:40|63.46|62.66|63.51|62.71|63.51|62.71|63.46|62.66|9
1653646670000|2022-05-27 10:17:50|63.54|62.74|63.51|62.71|63.54|62.74|63.5|62.7|6
1653646680000|2022-05-27 10:18:00|63.5|62.7|63.54|62.74|63.58|62.78|63.5|62.7|17
1653646690000|2022-05-27 10:18:10|63.55|62.75|63.56|62.76|63.57|62.77|63.54|62.74|14
1653646700000|2022-05-27 10:18:20|63.57|62.77|63.55|62.75|63.57|62.77|63.54|62.74|6
1653646710000|2022-05-27 10:18:30|63.56|62.76|63.6|62.8|63.61|62.81|63.55|62.75|10
1653646720000|2022-05-27 10:18:40|63.58|62.78|63.57|62.77|63.61|62.81|63.55|62.75|14
1653646730000|2022-05-27 10:18:50|63.61|62.81|63.57|62.77|63.61|62.81|63.57|62.77|11
1653646740000|2022-05-27 10:19:00|63.6|62.8|63.56|62.76|63.6|62.8|63.55|62.75|21
1653646750000|2022-05-27 10:19:10|63.57|62.77|63.49|62.69|63.61|62.81|63.49|62.69|18
1653646760000|2022-05-27 10:19:20|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653646780000|2022-05-27 10:19:40|63.48|62.68|63.49|62.69|63.5|62.7|63.48|62.68|9
1653646790000|2022-05-27 10:19:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|10
1653646800000|2022-05-27 10:20:00|63.49|62.69|63.56|62.76|63.61|62.81|63.49|62.69|19
1653646810000|2022-05-27 10:20:10|63.55|62.75|63.5|62.7|63.58|62.78|63.5|62.7|15
1653646820000|2022-05-27 10:20:20|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|5
1653646830000|2022-05-27 10:20:30|63.5|62.7|63.47|62.67|63.5|62.7|63.47|62.67|14
1653646840000|2022-05-27 10:20:40|63.46|62.66|63.45|62.65|63.48|62.68|63.43|62.63|13
1653646850000|2022-05-27 10:20:50|63.46|62.66|63.41|62.61|63.46|62.66|63.41|62.61|7
1653646860000|2022-05-27 10:21:00|63.42|62.62|63.46|62.66|63.47|62.67|63.41|62.61|14
1653646870000|2022-05-27 10:21:10|63.45|62.65|63.39|62.59|63.48|62.68|63.39|62.59|11
1653646880000|2022-05-27 10:21:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|14
1653646890000|2022-05-27 10:21:30|63.4|62.6|63.38|62.58|63.4|62.6|63.37|62.57|14
1653646900000|2022-05-27 10:21:40|63.37|62.57|63.35|62.55|63.37|62.57|63.35|62.55|12
1653646910000|2022-05-27 10:21:50|63.34|62.54|63.35|62.55|63.36|62.56|63.34|62.54|12
1653646920000|2022-05-27 10:22:00|63.37|62.57|63.4|62.6|63.4|62.6|63.37|62.57|17
1653646930000|2022-05-27 10:22:10|63.39|62.59|63.36|62.56|63.4|62.6|63.36|62.56|10
1653646940000|2022-05-27 10:22:20|63.37|62.57|63.37|62.57|63.38|62.58|63.36|62.56|11
1653646950000|2022-05-27 10:22:30|63.36|62.56|63.39|62.59|63.41|62.61|63.36|62.56|13
1653646960000|2022-05-27 10:22:40|63.4|62.6|63.41|62.61|63.42|62.62|63.39|62.59|12
1653646970000|2022-05-27 10:22:50|63.42|62.62|63.39|62.59|63.42|62.62|63.39|62.59|12
1653646980000|2022-05-27 10:23:00|63.4|62.6|63.37|62.57|63.4|62.6|63.36|62.56|8
1653646990000|2022-05-27 10:23:10|63.38|62.58|63.39|62.59|63.4|62.6|63.38|62.58|7
1653647000000|2022-05-27 10:23:20|63.4|62.6|63.37|62.57|63.4|62.6|63.37|62.57|10
1653647010000|2022-05-27 10:23:30|63.38|62.58|63.36|62.56|63.4|62.6|63.35|62.55|12
1653647020000|2022-05-27 10:23:40|63.4|62.6|63.38|62.58|63.43|62.63|63.35|62.55|15
1653647030000|2022-05-27 10:23:50|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|8
1653647040000|2022-05-27 10:24:00|63.39|62.59|63.36|62.56|63.4|62.6|63.36|62.56|11
1653647050000|2022-05-27 10:24:10|63.35|62.55|63.38|62.58|63.39|62.59|63.35|62.55|14
1653647060000|2022-05-27 10:24:20|63.4|62.6|63.36|62.56|63.41|62.61|63.36|62.56|15
1653647070000|2022-05-27 10:24:30|63.35|62.55|63.36|62.56|63.4|62.6|63.35|62.55|12
1653647080000|2022-05-27 10:24:40|63.35|62.55|63.31|62.51|63.37|62.57|63.3|62.5|13
1653647090000|2022-05-27 10:24:50|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|16
1653647100000|2022-05-27 10:25:00|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|13
1653647110000|2022-05-27 10:25:10|63.29|62.49|63.28|62.48|63.29|62.49|63.25|62.45|14
1653647120000|2022-05-27 10:25:20|63.29|62.49|63.32|62.52|63.32|62.52|63.27|62.47|8
1653647130000|2022-05-27 10:25:30|63.31|62.51|63.38|62.58|63.39|62.59|63.31|62.51|23
1653647140000|2022-05-27 10:25:40|63.39|62.59|63.37|62.57|63.39|62.59|63.37|62.57|17
1653647150000|2022-05-27 10:25:50|63.36|62.56|63.39|62.59|63.4|62.6|63.34|62.54|14
1653647160000|2022-05-27 10:26:00|63.38|62.58|63.27|62.47|63.4|62.6|63.27|62.47|22
1653647170000|2022-05-27 10:26:10|63.28|62.48|63.28|62.48|63.29|62.49|63.27|62.47|14
1653647180000|2022-05-27 10:26:20|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|6
1653647190000|2022-05-27 10:26:30|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|7
1653647200000|2022-05-27 10:26:40|63.27|62.47|63.27|62.47|63.29|62.49|63.27|62.47|5
1653647210000|2022-05-27 10:26:50|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|11
1653647220000|2022-05-27 10:27:00|63.27|62.47|63.3|62.5|63.31|62.51|63.27|62.47|10
1653647230000|2022-05-27 10:27:10|63.29|62.49|63.3|62.5|63.31|62.51|63.29|62.49|8
1653647240000|2022-05-27 10:27:20|63.29|62.49|63.28|62.48|63.29|62.49|63.27|62.47|13
1653647250000|2022-05-27 10:27:30|63.3|62.5|63.3|62.5|63.3|62.5|63.28|62.48|7
1653647260000|2022-05-27 10:27:40|63.29|62.49|63.31|62.51|63.31|62.51|63.28|62.48|6
1653647270000|2022-05-27 10:27:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1653647280000|2022-05-27 10:28:00|63.31|62.51|63.4|62.6|63.4|62.6|63.3|62.5|15
1653647290000|2022-05-27 10:28:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|8
1653647300000|2022-05-27 10:28:20|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|13
1653647310000|2022-05-27 10:28:30|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|9
1653647320000|2022-05-27 10:28:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|14
1653647330000|2022-05-27 10:28:50|63.42|62.62|63.37|62.57|63.42|62.62|63.36|62.56|15
1653647340000|2022-05-27 10:29:00|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|3
1653647350000|2022-05-27 10:29:10|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653647360000|2022-05-27 10:29:20|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|9
1653647370000|2022-05-27 10:29:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653647380000|2022-05-27 10:29:40|63.41|62.61|63.39|62.59|63.41|62.61|63.37|62.57|15
1653647410000|2022-05-27 10:30:10|63.38|62.58|63.39|62.59|63.42|62.62|63.36|62.56|22
1653647420000|2022-05-27 10:30:20|63.38|62.58|63.37|62.57|63.42|62.62|63.37|62.57|13
1653647430000|2022-05-27 10:30:30|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|3
1653647440000|2022-05-27 10:30:40|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|6
1653647450000|2022-05-27 10:30:50|63.39|62.59|63.38|62.58|63.4|62.6|63.37|62.57|17
1653647460000|2022-05-27 10:31:00|63.37|62.57|63.29|62.49|63.39|62.59|63.29|62.49|14
1653647470000|2022-05-27 10:31:10|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|5
1653647480000|2022-05-27 10:31:20|63.26|62.46|63.26|62.46|63.31|62.51|63.25|62.45|19
1653647490000|2022-05-27 10:31:30|63.25|62.45|63.27|62.47|63.3|62.5|63.25|62.45|12
1653647500000|2022-05-27 10:31:40|63.28|62.48|63.28|62.48|63.3|62.5|63.27|62.47|17
1653647510000|2022-05-27 10:31:50|63.27|62.47|63.19|62.39|63.28|62.48|63.19|62.39|16
1653647520000|2022-05-27 10:32:00|63.2|62.4|63.27|62.47|63.3|62.5|63.18|62.38|19
1653647530000|2022-05-27 10:32:10|63.26|62.46|63.23|62.43|63.27|62.47|63.21|62.41|14
1653647540000|2022-05-27 10:32:20|63.22|62.42|63.21|62.41|63.23|62.43|63.21|62.41|4
1653647550000|2022-05-27 10:32:30|63.22|62.42|63.23|62.43|63.23|62.43|63.2|62.4|10
1653647560000|2022-05-27 10:32:40|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|9
1653647570000|2022-05-27 10:32:50|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1653647580000|2022-05-27 10:33:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653647590000|2022-05-27 10:33:10|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1653647600000|2022-05-27 10:33:20|63.18|62.38|63.17|62.37|63.19|62.39|63.12|62.32|17
1653647610000|2022-05-27 10:33:30|63.16|62.36|63.14|62.34|63.19|62.39|63.13|62.33|9
1653647620000|2022-05-27 10:33:40|63.15|62.35|63.12|62.32|63.22|62.42|63.11|62.31|14
1653647630000|2022-05-27 10:33:50|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|13
1653647640000|2022-05-27 10:34:00|63.1|62.3|63.06|62.26|63.1|62.3|63.06|62.26|8
1653647650000|2022-05-27 10:34:10|63.07|62.27|63.18|62.38|63.18|62.38|63.07|62.27|19
1653647660000|2022-05-27 10:34:20|63.17|62.37|63.19|62.39|63.19|62.39|63.17|62.37|9
1653647670000|2022-05-27 10:34:30|63.18|62.38|63.11|62.31|63.2|62.4|63.11|62.31|18
1653647680000|2022-05-27 10:34:40|63.12|62.32|63.08|62.28|63.12|62.32|63.06|62.26|19
1653647690000|2022-05-27 10:34:50|63.07|62.27|63.07|62.27|63.08|62.28|63.06|62.26|11
1653647700000|2022-05-27 10:35:00|63.08|62.28|63.07|62.27|63.12|62.32|63.07|62.27|11
1653647710000|2022-05-27 10:35:10|63.11|62.31|63.08|62.28|63.12|62.32|63.08|62.28|9
1653647720000|2022-05-27 10:35:20|63.09|62.29|63.1|62.3|63.11|62.31|63.08|62.28|12
1653647730000|2022-05-27 10:35:30|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|10
1653647740000|2022-05-27 10:35:40|63.09|62.29|63.08|62.28|63.1|62.3|63.08|62.28|8
1653647750000|2022-05-27 10:35:50|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|11
1653647760000|2022-05-27 10:36:00|63.1|62.3|63.1|62.3|63.13|62.33|63.1|62.3|10
1653647770000|2022-05-27 10:36:10|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|13
1653647780000|2022-05-27 10:36:20|63.1|62.3|63.12|62.32|63.12|62.32|63.08|62.28|15
1653647790000|2022-05-27 10:36:30|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|9
1653647800000|2022-05-27 10:36:40|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|6
1653647810000|2022-05-27 10:36:50|63.08|62.28|63.1|62.3|63.1|62.3|63.08|62.28|13
1653647820000|2022-05-27 10:37:00|63.09|62.29|63.1|62.3|63.1|62.3|63.08|62.28|12
1653647830000|2022-05-27 10:37:10|63.11|62.31|63.17|62.37|63.17|62.37|63.09|62.29|13
1653647840000|2022-05-27 10:37:20|63.18|62.38|63.16|62.36|63.19|62.39|63.16|62.36|12
1653647850000|2022-05-27 10:37:30|63.17|62.37|63.19|62.39|63.22|62.42|63.16|62.36|12
1653647860000|2022-05-27 10:37:40|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|5
1653647870000|2022-05-27 10:37:50|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|14
1653647880000|2022-05-27 10:38:00|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|14
1653647890000|2022-05-27 10:38:10|63.21|62.41|63.22|62.42|63.23|62.43|63.2|62.4|14
1653647900000|2022-05-27 10:38:20|63.23|62.43|63.22|62.42|63.23|62.43|63.21|62.41|10
1653647910000|2022-05-27 10:38:30|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1653647920000|2022-05-27 10:38:40|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|4
1653647930000|2022-05-27 10:38:50|63.2|62.4|63.18|62.38|63.21|62.41|63.18|62.38|11
1653647940000|2022-05-27 10:39:00|63.19|62.39|63.19|62.39|63.2|62.4|63.15|62.35|18
1653647950000|2022-05-27 10:39:10|63.2|62.4|63.22|62.42|63.22|62.42|63.19|62.39|13
1653647960000|2022-05-27 10:39:20|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1653647970000|2022-05-27 10:39:30|63.21|62.41|63.22|62.42|63.22|62.42|63.2|62.4|12
1653647980000|2022-05-27 10:39:40|63.23|62.43|63.22|62.42|63.27|62.47|63.22|62.42|20
1653647990000|2022-05-27 10:39:50|63.21|62.41|63.19|62.39|63.21|62.41|63.19|62.39|4
1653648000000|2022-05-27 10:40:00|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|10
1653648010000|2022-05-27 10:40:10|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|7
1653648020000|2022-05-27 10:40:20|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1653648030000|2022-05-27 10:40:30|63.22|62.42|63.18|62.38|63.22|62.42|63.18|62.38|17
1653648040000|2022-05-27 10:40:40|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|13
1653648050000|2022-05-27 10:40:50|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|13
1653648060000|2022-05-27 10:41:00|63.21|62.41|63.27|62.47|63.27|62.47|63.2|62.4|13
1653648070000|2022-05-27 10:41:10|63.26|62.46|63.26|62.46|63.27|62.47|63.26|62.46|13
1653648080000|2022-05-27 10:41:20|63.28|62.48|63.31|62.51|63.31|62.51|63.27|62.47|15
1653648090000|2022-05-27 10:41:30|63.3|62.5|63.37|62.57|63.4|62.6|63.3|62.5|17
1653648110000|2022-05-27 10:41:50|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|15
1653648120000|2022-05-27 10:42:00|63.37|62.57|63.38|62.58|63.39|62.59|63.36|62.56|15
1653648130000|2022-05-27 10:42:10|63.37|62.57|63.38|62.58|63.38|62.58|63.31|62.51|18
1653648140000|2022-05-27 10:42:20|63.37|62.57|63.39|62.59|63.43|62.63|63.35|62.55|17
1653648150000|2022-05-27 10:42:30|63.34|62.54|63.32|62.52|63.35|62.55|63.32|62.52|7
1653648170000|2022-05-27 10:42:50|63.36|62.56|63.39|62.59|63.41|62.61|63.36|62.56|11
1653648180000|2022-05-27 10:43:00|63.38|62.58|63.31|62.51|63.38|62.58|63.3|62.5|14
1653648190000|2022-05-27 10:43:10|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|9
1653648200000|2022-05-27 10:43:20|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|4
1653648210000|2022-05-27 10:43:30|63.29|62.49|63.26|62.46|63.29|62.49|63.26|62.46|12
1653648220000|2022-05-27 10:43:40|63.27|62.47|63.26|62.46|63.29|62.49|63.25|62.45|9
1653648230000|2022-05-27 10:43:50|63.29|62.49|63.21|62.41|63.29|62.49|63.2|62.4|8
1653648240000|2022-05-27 10:44:00|63.2|62.4|63.26|62.46|63.26|62.46|63.2|62.4|8
1653648250000|2022-05-27 10:44:10|63.27|62.47|63.29|62.49|63.31|62.51|63.27|62.47|16
1653648260000|2022-05-27 10:44:20|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|13
1653648270000|2022-05-27 10:44:30|63.28|62.48|63.24|62.44|63.29|62.49|63.23|62.43|19
1653648280000|2022-05-27 10:44:40|63.23|62.43|63.28|62.48|63.29|62.49|63.23|62.43|12
1653648290000|2022-05-27 10:44:50|63.3|62.5|63.2|62.4|63.3|62.5|63.2|62.4|15
1653648300000|2022-05-27 10:45:00|63.21|62.41|63.18|62.38|63.21|62.41|63.17|62.37|10
1653648310000|2022-05-27 10:45:10|63.17|62.37|63.18|62.38|63.19|62.39|63.17|62.37|18
1653648320000|2022-05-27 10:45:20|63.19|62.39|63.14|62.34|63.19|62.39|63.13|62.33|20
1653648330000|2022-05-27 10:45:30|63.15|62.35|63.21|62.41|63.23|62.43|63.15|62.35|18
1653648340000|2022-05-27 10:45:40|63.2|62.4|63.2|62.4|63.23|62.43|63.19|62.39|19
1653648350000|2022-05-27 10:45:50|63.19|62.39|63.19|62.39|63.21|62.41|63.18|62.38|9
1653648360000|2022-05-27 10:46:00|63.18|62.38|63.18|62.38|63.19|62.39|63.17|62.37|12
1653648370000|2022-05-27 10:46:10|63.19|62.39|63.18|62.38|63.2|62.4|63.18|62.38|8
1653648380000|2022-05-27 10:46:20|63.17|62.37|63.19|62.39|63.2|62.4|63.17|62.37|10
1653648390000|2022-05-27 10:46:30|63.18|62.38|63.19|62.39|63.2|62.4|63.17|62.37|13
1653648400000|2022-05-27 10:46:40|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1653648410000|2022-05-27 10:46:50|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|6
1653648420000|2022-05-27 10:47:00|63.21|62.41|63.19|62.39|63.21|62.41|63.19|62.39|5
1653648430000|2022-05-27 10:47:10|63.2|62.4|63.23|62.43|63.23|62.43|63.19|62.39|6
1653648440000|2022-05-27 10:47:20|63.26|62.46|63.18|62.38|63.27|62.47|63.18|62.38|12
1653648450000|2022-05-27 10:47:30|63.17|62.37|63.2|62.4|63.2|62.4|63.17|62.37|4
1653648460000|2022-05-27 10:47:40|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|9
1653648470000|2022-05-27 10:47:50|63.18|62.38|63.19|62.39|63.2|62.4|63.18|62.38|6
1653648480000|2022-05-27 10:48:00|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|11
1653648490000|2022-05-27 10:48:10|63.19|62.39|63.18|62.38|63.19|62.39|63.17|62.37|11
1653648500000|2022-05-27 10:48:20|63.19|62.39|63.17|62.37|63.19|62.39|63.16|62.36|4
1653648520000|2022-05-27 10:48:40|63.16|62.36|63.16|62.36|63.17|62.37|63.15|62.35|8
1653648530000|2022-05-27 10:48:50|63.15|62.35|63.2|62.4|63.2|62.4|63.15|62.35|9
1653648540000|2022-05-27 10:49:00|63.16|62.36|63.16|62.36|63.17|62.37|63.15|62.35|7
1653648550000|2022-05-27 10:49:10|63.17|62.37|63.17|62.37|63.2|62.4|63.16|62.36|10
1653648560000|2022-05-27 10:49:20|63.16|62.36|63.11|62.31|63.17|62.37|63.11|62.31|4
1653648570000|2022-05-27 10:49:30|63.09|62.29|63.06|62.26|63.09|62.29|63.06|62.26|7
1653648580000|2022-05-27 10:49:40|63.07|62.27|63.06|62.26|63.11|62.31|63.06|62.26|13
1653648590000|2022-05-27 10:49:50|63.07|62.27|63.01|62.21|63.07|62.27|63|62.2|9
1653648600000|2022-05-27 10:50:00|63|62.2|63.09|62.29|63.11|62.31|63|62.2|16
1653648610000|2022-05-27 10:50:10|63.08|62.28|63.1|62.3|63.11|62.31|63.07|62.27|14
1653648620000|2022-05-27 10:50:20|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|7
1653648630000|2022-05-27 10:50:30|63.07|62.27|63.02|62.22|63.1|62.3|63.02|62.22|18
1653648640000|2022-05-27 10:50:40|63.03|62.23|62.98|62.18|63.05|62.25|62.97|62.17|14
1653648650000|2022-05-27 10:50:50|62.97|62.17|62.99|62.19|63|62.2|62.97|62.17|8
1653648660000|2022-05-27 10:51:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|6
1653648670000|2022-05-27 10:51:10|63.03|62.23|63.02|62.22|63.05|62.25|63.02|62.22|17
1653648680000|2022-05-27 10:51:20|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|5
1653648690000|2022-05-27 10:51:30|63|62.2|63|62.2|63.01|62.21|62.99|62.19|5
1653648700000|2022-05-27 10:51:40|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|5
1653648710000|2022-05-27 10:51:50|63|62.2|63|62.2|63|62.2|63|62.2|1
1653648730000|2022-05-27 10:52:10|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|3
1653648740000|2022-05-27 10:52:20|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|4
1653648750000|2022-05-27 10:52:30|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653648760000|2022-05-27 10:52:40|63|62.2|63.02|62.22|63.02|62.22|63|62.2|2
1653648770000|2022-05-27 10:52:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653648780000|2022-05-27 10:53:00|62.97|62.17|62.97|62.17|62.98|62.18|62.95|62.15|15
1653648790000|2022-05-27 10:53:10|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|2
1653648800000|2022-05-27 10:53:20|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|5
1653648810000|2022-05-27 10:53:30|62.97|62.17|63.02|62.22|63.02|62.22|62.97|62.17|5
1653648820000|2022-05-27 10:53:40|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|13
1653648830000|2022-05-27 10:53:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653648840000|2022-05-27 10:54:00|63.02|62.22|63.03|62.23|63.03|62.23|63|62.2|6
1653648850000|2022-05-27 10:54:10|63.02|62.22|63.06|62.26|63.11|62.31|63.02|62.22|15
1653648860000|2022-05-27 10:54:20|63.07|62.27|63.07|62.27|63.07|62.27|63.05|62.25|8
1653648870000|2022-05-27 10:54:30|63.08|62.28|63.07|62.27|63.08|62.28|63.05|62.25|15
1653648880000|2022-05-27 10:54:40|63.08|62.28|63.09|62.29|63.1|62.3|63.07|62.27|10
1653648890000|2022-05-27 10:54:50|63.08|62.28|63.06|62.26|63.09|62.29|63.05|62.25|10
1653648900000|2022-05-27 10:55:00|63.05|62.25|63.08|62.28|63.08|62.28|63.04|62.24|19
1653648910000|2022-05-27 10:55:10|63.09|62.29|63.1|62.3|63.11|62.31|63.07|62.27|13
1653648920000|2022-05-27 10:55:20|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1653648930000|2022-05-27 10:55:30|63.14|62.34|63.15|62.35|63.22|62.42|63.14|62.34|22
1653648940000|2022-05-27 10:55:40|63.14|62.34|63.17|62.37|63.21|62.41|63.14|62.34|16
1653648950000|2022-05-27 10:55:50|63.16|62.36|63.06|62.26|63.2|62.4|63.05|62.25|15
1653648960000|2022-05-27 10:56:00|63.07|62.27|63.07|62.27|63.07|62.27|63.05|62.25|7
1653648970000|2022-05-27 10:56:10|63.11|62.31|63.11|62.31|63.11|62.31|63.05|62.25|15
1653648980000|2022-05-27 10:56:20|63.06|62.26|63.1|62.3|63.11|62.31|63.05|62.25|18
1653648990000|2022-05-27 10:56:30|63.07|62.27|62.96|62.16|63.1|62.3|62.96|62.16|16
1653649000000|2022-05-27 10:56:40|62.95|62.15|62.9|62.1|63|62.2|62.9|62.1|19
1653649010000|2022-05-27 10:56:50|62.91|62.11|62.81|62.01|62.91|62.11|62.8|62|19
1653649020000|2022-05-27 10:57:00|62.82|62.02|62.76|61.96|62.83|62.03|62.75|61.95|20
1653649030000|2022-05-27 10:57:10|62.75|61.95|62.69|61.89|62.75|61.95|62.67|61.87|20
1653649040000|2022-05-27 10:57:20|62.7|61.9|62.69|61.89|62.71|61.91|62.69|61.89|6
1653649050000|2022-05-27 10:57:30|62.7|61.9|62.68|61.88|62.7|61.9|62.67|61.87|11
1653649060000|2022-05-27 10:57:40|62.69|61.89|62.77|61.97|62.77|61.97|62.69|61.89|22
1653649070000|2022-05-27 10:57:50|62.76|61.96|62.81|62.01|62.81|62.01|62.76|61.96|11
1653649080000|2022-05-27 10:58:00|62.8|62|62.8|62|62.81|62.01|62.78|61.98|8
1653649090000|2022-05-27 10:58:10|62.79|61.99|62.78|61.98|62.79|61.99|62.78|61.98|4
1653649100000|2022-05-27 10:58:20|62.79|61.99|62.77|61.97|62.79|61.99|62.77|61.97|3
1653649110000|2022-05-27 10:58:30|62.78|61.98|62.78|61.98|62.78|61.98|62.76|61.96|9
1653649120000|2022-05-27 10:58:40|62.79|61.99|62.85|62.05|62.86|62.06|62.79|61.99|23
1653649130000|2022-05-27 10:58:50|62.86|62.06|62.87|62.07|62.87|62.07|62.85|62.05|8
1653649140000|2022-05-27 10:59:00|62.86|62.06|62.92|62.12|62.92|62.12|62.86|62.06|16
1653649150000|2022-05-27 10:59:10|62.91|62.11|62.84|62.04|62.92|62.12|62.84|62.04|18
1653649160000|2022-05-27 10:59:20|62.9|62.1|62.89|62.09|62.91|62.11|62.8|62|18
1653649170000|2022-05-27 10:59:30|62.9|62.1|62.81|62.01|62.91|62.11|62.8|62|12
1653649180000|2022-05-27 10:59:40|62.79|61.99|62.79|61.99|62.81|62.01|62.78|61.98|12
1653649190000|2022-05-27 10:59:50|62.78|61.98|62.88|62.08|62.88|62.08|62.78|61.98|15
1653649200000|2022-05-27 11:00:00|62.86|62.06|62.86|62.06|62.86|62.06|62.8|62|15
1653649210000|2022-05-27 11:00:10|62.85|62.05|62.86|62.06|62.91|62.11|62.85|62.05|15
1653649220000|2022-05-27 11:00:20|62.87|62.07|62.86|62.06|62.9|62.1|62.84|62.04|15
1653649230000|2022-05-27 11:00:30|62.87|62.07|62.9|62.1|62.92|62.12|62.84|62.04|20
1653649240000|2022-05-27 11:00:40|62.85|62.05|62.82|62.02|62.9|62.1|62.81|62.01|20
1653649250000|2022-05-27 11:00:50|62.81|62.01|62.79|61.99|62.81|62.01|62.79|61.99|8
1653649260000|2022-05-27 11:01:00|62.8|62|62.75|61.95|62.8|62|62.74|61.94|14
1653649270000|2022-05-27 11:01:10|62.76|61.96|62.79|61.99|62.85|62.05|62.74|61.94|18
1653649280000|2022-05-27 11:01:20|62.8|62|62.78|61.98|62.8|62|62.78|61.98|11
1653649290000|2022-05-27 11:01:30|62.79|61.99|62.79|61.99|62.79|61.99|62.79|61.99|1
1653649300000|2022-05-27 11:01:40|62.8|62|62.86|62.06|62.87|62.07|62.8|62|19
1653649310000|2022-05-27 11:01:50|62.88|62.08|62.89|62.09|62.89|62.09|62.87|62.07|6
1653649320000|2022-05-27 11:02:00|62.9|62.1|62.89|62.09|62.93|62.13|62.89|62.09|13
1653649330000|2022-05-27 11:02:10|62.88|62.08|62.88|62.08|62.9|62.1|62.88|62.08|16
1653649340000|2022-05-27 11:02:20|62.89|62.09|62.85|62.05|62.89|62.09|62.85|62.05|9
1653649350000|2022-05-27 11:02:30|62.86|62.06|62.86|62.06|62.87|62.07|62.84|62.04|18
1653649360000|2022-05-27 11:02:40|62.85|62.05|62.85|62.05|62.86|62.06|62.84|62.04|9
1653649370000|2022-05-27 11:02:50|62.83|62.03|62.81|62.01|62.83|62.03|62.79|61.99|9
1653649380000|2022-05-27 11:03:00|62.82|62.02|62.82|62.02|62.83|62.03|62.8|62|10
1653649390000|2022-05-27 11:03:10|62.83|62.03|62.86|62.06|62.86|62.06|62.82|62.02|14
1653649400000|2022-05-27 11:03:20|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653649410000|2022-05-27 11:03:30|62.87|62.07|62.94|62.14|62.96|62.16|62.86|62.06|19
1653649420000|2022-05-27 11:03:40|62.96|62.16|62.94|62.14|62.97|62.17|62.93|62.13|11
1653649430000|2022-05-27 11:03:50|62.95|62.15|62.89|62.09|62.95|62.15|62.89|62.09|11
1653649440000|2022-05-27 11:04:00|62.88|62.08|62.91|62.11|62.91|62.11|62.88|62.08|10
1653649450000|2022-05-27 11:04:10|62.9|62.1|63|62.2|63.01|62.21|62.9|62.1|15
1653649460000|2022-05-27 11:04:20|63.01|62.21|63.01|62.21|63.01|62.21|62.93|62.13|21
1653649470000|2022-05-27 11:04:30|62.97|62.17|62.91|62.11|62.97|62.17|62.9|62.1|15
1653649480000|2022-05-27 11:04:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653649490000|2022-05-27 11:04:50|62.91|62.11|62.95|62.15|62.95|62.15|62.9|62.1|7
1653649500000|2022-05-27 11:05:00|62.92|62.12|62.97|62.17|62.97|62.17|62.9|62.1|20
1653649510000|2022-05-27 11:05:10|62.96|62.16|62.99|62.19|63.01|62.21|62.96|62.16|8
1653649520000|2022-05-27 11:05:20|63|62.2|62.97|62.17|63.01|62.21|62.97|62.17|8
1653649530000|2022-05-27 11:05:30|62.98|62.18|62.99|62.19|62.99|62.19|62.97|62.17|6
1653649540000|2022-05-27 11:05:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653649550000|2022-05-27 11:05:50|62.98|62.18|62.98|62.18|62.99|62.19|62.97|62.17|5
1653649560000|2022-05-27 11:06:00|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1653649570000|2022-05-27 11:06:10|63.01|62.21|62.96|62.16|63.01|62.21|62.96|62.16|9
1653649580000|2022-05-27 11:06:20|62.97|62.17|63|62.2|63.01|62.21|62.95|62.15|11
1653649590000|2022-05-27 11:06:30|63.01|62.21|62.98|62.18|63.01|62.21|62.96|62.16|9
1653649600000|2022-05-27 11:06:40|62.97|62.17|63.01|62.21|63.01|62.21|62.96|62.16|11
1653649610000|2022-05-27 11:06:50|63|62.2|63|62.2|63.01|62.21|62.96|62.16|14
1653649620000|2022-05-27 11:07:00|62.96|62.16|63.02|62.22|63.02|62.22|62.9|62.1|17
1653649630000|2022-05-27 11:07:10|63.03|62.23|63.06|62.26|63.06|62.26|63.02|62.22|9
1653649640000|2022-05-27 11:07:20|63.07|62.27|63.07|62.27|63.07|62.27|63.06|62.26|11
1653649650000|2022-05-27 11:07:30|63.08|62.28|63.17|62.37|63.17|62.37|63.08|62.28|14
1653649660000|2022-05-27 11:07:40|63.16|62.36|63.24|62.44|63.27|62.47|63.16|62.36|23
1653649670000|2022-05-27 11:07:50|63.23|62.43|63.2|62.4|63.25|62.45|63.2|62.4|17
1653649680000|2022-05-27 11:08:00|63.21|62.41|63.21|62.41|63.21|62.41|63.19|62.39|10
1653649690000|2022-05-27 11:08:10|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|13
1653649700000|2022-05-27 11:08:20|63.22|62.42|63.27|62.47|63.28|62.48|63.22|62.42|12
1653649710000|2022-05-27 11:08:30|63.26|62.46|63.26|62.46|63.26|62.46|63.24|62.44|5
1653649720000|2022-05-27 11:08:40|63.24|62.44|63.22|62.42|63.28|62.48|63.2|62.4|21
1653649730000|2022-05-27 11:08:50|63.21|62.41|63.2|62.4|63.22|62.42|63.19|62.39|10
1653649740000|2022-05-27 11:09:00|63.21|62.41|63.1|62.3|63.21|62.41|63.1|62.3|22
1653649750000|2022-05-27 11:09:10|63.09|62.29|63.04|62.24|63.11|62.31|63.03|62.23|12
1653649760000|2022-05-27 11:09:20|63.03|62.23|63.08|62.28|63.11|62.31|63|62.2|16
1653649770000|2022-05-27 11:09:30|63.09|62.29|63.1|62.3|63.11|62.31|63.08|62.28|13
1653649780000|2022-05-27 11:09:40|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|7
1653649790000|2022-05-27 11:09:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653649800000|2022-05-27 11:10:00|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|6
1653649810000|2022-05-27 11:10:10|63.08|62.28|63.09|62.29|63.09|62.29|63.06|62.26|13
1653649820000|2022-05-27 11:10:20|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1653649830000|2022-05-27 11:10:30|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|5
1653649840000|2022-05-27 11:10:40|63.09|62.29|63.07|62.27|63.1|62.3|63.07|62.27|7
1653649850000|2022-05-27 11:10:50|63.08|62.28|63.02|62.22|63.08|62.28|63.01|62.21|11
1653649860000|2022-05-27 11:11:00|63.01|62.21|63.12|62.32|63.12|62.32|63|62.2|13
1653649870000|2022-05-27 11:11:10|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653649880000|2022-05-27 11:11:20|63.12|62.32|63.09|62.29|63.12|62.32|63.08|62.28|10
1653649890000|2022-05-27 11:11:30|63.08|62.28|63.1|62.3|63.11|62.31|63.08|62.28|14
1653649900000|2022-05-27 11:11:40|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653649910000|2022-05-27 11:11:50|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|4
1653649920000|2022-05-27 11:12:00|63.11|62.31|63.2|62.4|63.2|62.4|63.11|62.31|17
1653649930000|2022-05-27 11:12:10|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|11
1653649940000|2022-05-27 11:12:20|63.18|62.38|63.17|62.37|63.18|62.38|63.17|62.37|4
1653649950000|2022-05-27 11:12:30|63.16|62.36|63.19|62.39|63.2|62.4|63.15|62.35|8
1653649960000|2022-05-27 11:12:40|63.2|62.4|63.18|62.38|63.2|62.4|63.18|62.38|13
1653649970000|2022-05-27 11:12:50|63.19|62.39|63.2|62.4|63.2|62.4|63.18|62.38|4
1653649980000|2022-05-27 11:13:00|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|3
1653649990000|2022-05-27 11:13:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1653650000000|2022-05-27 11:13:20|63.2|62.4|63.19|62.39|63.21|62.41|63.19|62.39|4
1653650010000|2022-05-27 11:13:30|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1653650020000|2022-05-27 11:13:40|63.21|62.41|63.27|62.47|63.27|62.47|63.2|62.4|9
1653650030000|2022-05-27 11:13:50|63.31|62.51|63.3|62.5|63.31|62.51|63.28|62.48|10
1653650040000|2022-05-27 11:14:00|63.29|62.49|63.28|62.48|63.32|62.52|63.27|62.47|14
1653650050000|2022-05-27 11:14:10|63.27|62.47|63.31|62.51|63.31|62.51|63.26|62.46|15
1653650060000|2022-05-27 11:14:20|63.3|62.5|63.22|62.42|63.31|62.51|63.22|62.42|18
1653650070000|2022-05-27 11:14:30|63.24|62.44|63.19|62.39|63.25|62.45|63.18|62.38|11
1653650080000|2022-05-27 11:14:40|63.2|62.4|63.19|62.39|63.21|62.41|63.18|62.38|11
1653650090000|2022-05-27 11:14:50|63.18|62.38|63.23|62.43|63.23|62.43|63.18|62.38|11
1653650100000|2022-05-27 11:15:00|63.22|62.42|63.21|62.41|63.22|62.42|63.2|62.4|6
1653650110000|2022-05-27 11:15:10|63.22|62.42|63.27|62.47|63.29|62.49|63.22|62.42|20
1653650120000|2022-05-27 11:15:20|63.28|62.48|63.28|62.48|63.28|62.48|63.26|62.46|11
1653650130000|2022-05-27 11:15:30|63.27|62.47|63.2|62.4|63.31|62.51|63.2|62.4|15
1653650140000|2022-05-27 11:15:40|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1653650150000|2022-05-27 11:15:50|63.19|62.39|63.27|62.47|63.28|62.48|63.19|62.39|18
1653650160000|2022-05-27 11:16:00|63.28|62.48|63.2|62.4|63.28|62.48|63.19|62.39|18
1653650170000|2022-05-27 11:16:10|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|8
1653650180000|2022-05-27 11:16:20|63.18|62.38|63.18|62.38|63.2|62.4|63.18|62.38|14
1653650190000|2022-05-27 11:16:30|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|11
1653650200000|2022-05-27 11:16:40|63.2|62.4|63.2|62.4|63.21|62.41|63.16|62.36|21
1653650210000|2022-05-27 11:16:50|63.21|62.41|63.17|62.37|63.21|62.41|63.17|62.37|13
1653650220000|2022-05-27 11:17:00|63.18|62.38|63.21|62.41|63.21|62.41|63.16|62.36|11
1653650230000|2022-05-27 11:17:10|63.18|62.38|63.12|62.32|63.18|62.38|63.12|62.32|12
1653650240000|2022-05-27 11:17:20|63.15|62.35|63.17|62.37|63.17|62.37|63.12|62.32|9
1653650250000|2022-05-27 11:17:30|63.19|62.39|63.18|62.38|63.2|62.4|63.17|62.37|9
1653650260000|2022-05-27 11:17:40|63.17|62.37|63.21|62.41|63.21|62.41|63.16|62.36|10
1653650270000|2022-05-27 11:17:50|63.18|62.38|63.21|62.41|63.21|62.41|63.17|62.37|12
1653650280000|2022-05-27 11:18:00|63.18|62.38|63.17|62.37|63.21|62.41|63.17|62.37|13
1653650290000|2022-05-27 11:18:10|63.16|62.36|63.18|62.38|63.18|62.38|63.16|62.36|8
1653650300000|2022-05-27 11:18:20|63.17|62.37|63.18|62.38|63.19|62.39|63.17|62.37|10
1653650310000|2022-05-27 11:18:30|63.17|62.37|63.18|62.38|63.19|62.39|63.17|62.37|4
1653650320000|2022-05-27 11:18:40|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1653650330000|2022-05-27 11:18:50|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|11
1653650340000|2022-05-27 11:19:00|63.18|62.38|63.17|62.37|63.22|62.42|63.17|62.37|12
1653650350000|2022-05-27 11:19:10|63.19|62.39|63.17|62.37|63.19|62.39|63.15|62.35|7
1653650360000|2022-05-27 11:19:20|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|5
1653650370000|2022-05-27 11:19:30|63.17|62.37|63.17|62.37|63.18|62.38|63.15|62.35|20
1653650380000|2022-05-27 11:19:40|63.18|62.38|63.18|62.38|63.18|62.38|63.15|62.35|16
1653650390000|2022-05-27 11:19:50|63.17|62.37|63.17|62.37|63.18|62.38|63.16|62.36|17
1653650400000|2022-05-27 11:20:00|63.18|62.38|63.1|62.3|63.18|62.38|63.1|62.3|8
1653650410000|2022-05-27 11:20:10|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|3
1653650420000|2022-05-27 11:20:20|63.1|62.3|63.1|62.3|63.1|62.3|63.08|62.28|9
1653650430000|2022-05-27 11:20:30|63.09|62.29|63.07|62.27|63.09|62.29|63.07|62.27|7
1653650440000|2022-05-27 11:20:40|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|5
1653650450000|2022-05-27 11:20:50|63.07|62.27|63.12|62.32|63.12|62.32|63.07|62.27|6
1653650460000|2022-05-27 11:21:00|63.11|62.31|63.08|62.28|63.11|62.31|63.07|62.27|8
1653650470000|2022-05-27 11:21:10|63.11|62.31|63.08|62.28|63.12|62.32|63.07|62.27|15
1653650480000|2022-05-27 11:21:20|63.07|62.27|63.08|62.28|63.09|62.29|63.07|62.27|4
1653650490000|2022-05-27 11:21:30|63.07|62.27|63.08|62.28|63.09|62.29|63.07|62.27|20
1653650500000|2022-05-27 11:21:40|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|6
1653650510000|2022-05-27 11:21:50|63.12|62.32|63.11|62.31|63.12|62.32|63.1|62.3|12
1653650520000|2022-05-27 11:22:00|63.12|62.32|63.19|62.39|63.2|62.4|63.11|62.31|20
1653650530000|2022-05-27 11:22:10|63.18|62.38|63.2|62.4|63.22|62.42|63.17|62.37|13
1653650540000|2022-05-27 11:22:20|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|6
1653650550000|2022-05-27 11:22:30|63.21|62.41|63.2|62.4|63.21|62.41|63.18|62.38|11
1653650560000|2022-05-27 11:22:40|63.21|62.41|63.21|62.41|63.23|62.43|63.2|62.4|12
1653650570000|2022-05-27 11:22:50|63.22|62.42|63.27|62.47|63.28|62.48|63.22|62.42|12
1653650580000|2022-05-27 11:23:00|63.26|62.46|63.2|62.4|63.27|62.47|63.19|62.39|26
1653650590000|2022-05-27 11:23:10|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|11
1653650600000|2022-05-27 11:23:20|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|5
1653650610000|2022-05-27 11:23:30|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1653650620000|2022-05-27 11:23:40|63.21|62.41|63.2|62.4|63.21|62.41|63.19|62.39|6
1653650630000|2022-05-27 11:23:50|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|7
1653650640000|2022-05-27 11:24:00|63.18|62.38|63.19|62.39|63.2|62.4|63.18|62.38|6
1653650650000|2022-05-27 11:24:10|63.18|62.38|63.23|62.43|63.24|62.44|63.18|62.38|15
1653650660000|2022-05-27 11:24:20|63.24|62.44|63.23|62.43|63.27|62.47|63.22|62.42|19
1653650670000|2022-05-27 11:24:30|63.22|62.42|63.23|62.43|63.24|62.44|63.22|62.42|6
1653650680000|2022-05-27 11:24:40|63.21|62.41|63.28|62.48|63.28|62.48|63.21|62.41|8
1653650690000|2022-05-27 11:24:50|63.29|62.49|63.36|62.56|63.36|62.56|63.26|62.46|12
1653650700000|2022-05-27 11:25:00|63.37|62.57|63.38|62.58|63.38|62.58|63.36|62.56|4
1653650710000|2022-05-27 11:25:10|63.39|62.59|63.36|62.56|63.4|62.6|63.36|62.56|11
1653650720000|2022-05-27 11:25:20|63.37|62.57|63.4|62.6|63.42|62.62|63.37|62.57|13
1653650730000|2022-05-27 11:25:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|8
1653650740000|2022-05-27 11:25:40|63.41|62.61|63.47|62.67|63.47|62.67|63.41|62.61|8
1653650750000|2022-05-27 11:25:50|63.48|62.68|63.52|62.72|63.52|62.72|63.47|62.67|12
1653650760000|2022-05-27 11:26:00|63.48|62.68|63.48|62.68|63.52|62.72|63.47|62.67|24
1653650770000|2022-05-27 11:26:10|63.52|62.72|63.49|62.69|63.52|62.72|63.47|62.67|16
1653650780000|2022-05-27 11:26:20|63.5|62.7|63.5|62.7|63.51|62.71|63.48|62.68|12
1653650790000|2022-05-27 11:26:30|63.49|62.69|63.57|62.77|63.57|62.77|63.48|62.68|14
1653650800000|2022-05-27 11:26:40|63.56|62.76|63.62|62.82|63.67|62.87|63.56|62.76|19
1653650810000|2022-05-27 11:26:50|63.61|62.81|63.67|62.87|63.69|62.89|63.6|62.8|19
1653650820000|2022-05-27 11:27:00|63.66|62.86|63.68|62.88|63.68|62.88|63.65|62.85|14
1653650830000|2022-05-27 11:27:10|63.67|62.87|63.73|62.93|63.77|62.97|63.67|62.87|17
1653650840000|2022-05-27 11:27:20|63.75|62.95|63.77|62.97|63.81|63.01|63.75|62.95|5
1653650850000|2022-05-27 11:27:30|63.78|62.98|63.7|62.9|63.78|62.98|63.69|62.89|18
1653650860000|2022-05-27 11:27:40|63.71|62.91|63.78|62.98|63.78|62.98|63.71|62.91|14
1653650870000|2022-05-27 11:27:50|63.82|63.02|63.78|62.98|63.82|63.02|63.77|62.97|14
1653650880000|2022-05-27 11:28:00|63.77|62.97|63.67|62.87|63.77|62.97|63.67|62.87|20
1653650890000|2022-05-27 11:28:10|63.68|62.88|63.65|62.85|63.68|62.88|63.64|62.84|19
1653650900000|2022-05-27 11:28:20|63.66|62.86|63.68|62.88|63.69|62.89|63.65|62.85|14
1653650910000|2022-05-27 11:28:30|63.67|62.87|63.66|62.86|63.72|62.92|63.65|62.85|23
1653650920000|2022-05-27 11:28:40|63.65|62.85|63.67|62.87|63.68|62.88|63.65|62.85|13
1653650930000|2022-05-27 11:28:50|63.66|62.86|63.66|62.86|63.67|62.87|63.65|62.85|9
1653650940000|2022-05-27 11:29:00|63.64|62.84|63.62|62.82|63.64|62.84|63.6|62.8|9
1653650950000|2022-05-27 11:29:10|63.61|62.81|63.6|62.8|63.61|62.81|63.55|62.75|12
1653650960000|2022-05-27 11:29:20|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|6
1653650970000|2022-05-27 11:29:30|63.6|62.8|63.61|62.81|63.62|62.82|63.59|62.79|8
1653650980000|2022-05-27 11:29:40|63.62|62.82|63.67|62.87|63.68|62.88|63.61|62.81|23
1653650990000|2022-05-27 11:29:50|63.68|62.88|63.78|62.98|63.79|62.99|63.67|62.87|20
1653651000000|2022-05-27 11:30:00|63.79|62.99|63.8|63|63.82|63.02|63.78|62.98|17
1653651010000|2022-05-27 11:30:10|63.81|63.01|63.87|63.07|63.87|63.07|63.78|62.98|19
1653651020000|2022-05-27 11:30:20|63.88|63.08|63.89|63.09|63.89|63.09|63.87|63.07|10
1653651030000|2022-05-27 11:30:30|63.85|63.05|63.88|63.08|63.95|63.15|63.85|63.05|12
1653651040000|2022-05-27 11:30:40|63.89|63.09|63.9|63.1|63.93|63.13|63.89|63.09|17
1653651050000|2022-05-27 11:30:50|63.89|63.09|63.91|63.11|63.91|63.11|63.88|63.08|7
1653651060000|2022-05-27 11:31:00|63.89|63.09|63.78|62.98|63.92|63.12|63.75|62.95|25
1653651070000|2022-05-27 11:31:10|63.77|62.97|63.72|62.92|63.8|63|63.7|62.9|14
1653651080000|2022-05-27 11:31:20|63.71|62.91|63.7|62.9|63.75|62.95|63.7|62.9|20
1653651090000|2022-05-27 11:31:30|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|4
1653651100000|2022-05-27 11:31:40|63.69|62.89|63.68|62.88|63.7|62.9|63.68|62.88|4
1653651110000|2022-05-27 11:31:50|63.66|62.86|63.67|62.87|63.71|62.91|63.65|62.85|21
1653651120000|2022-05-27 11:32:00|63.68|62.88|63.7|62.9|63.72|62.92|63.66|62.86|14
1653651130000|2022-05-27 11:32:10|63.71|62.91|63.75|62.95|63.76|62.96|63.71|62.91|12
1653651140000|2022-05-27 11:32:20|63.76|62.96|63.75|62.95|63.78|62.98|63.74|62.94|14
1653651150000|2022-05-27 11:32:30|63.71|62.91|63.7|62.9|63.71|62.91|63.68|62.88|10
1653651160000|2022-05-27 11:32:40|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|11
1653651170000|2022-05-27 11:32:50|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|6
1653651180000|2022-05-27 11:33:00|63.68|62.88|63.69|62.89|63.71|62.91|63.67|62.87|7
1653651200000|2022-05-27 11:33:20|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|14
1653651210000|2022-05-27 11:33:30|63.7|62.9|63.67|62.87|63.7|62.9|63.67|62.87|6
1653651220000|2022-05-27 11:33:40|63.68|62.88|63.68|62.88|63.72|62.92|63.68|62.88|3
1653651230000|2022-05-27 11:33:50|63.67|62.87|63.69|62.89|63.71|62.91|63.67|62.87|12
1653651240000|2022-05-27 11:34:00|63.7|62.9|63.7|62.9|63.73|62.93|63.68|62.88|8
1653651250000|2022-05-27 11:34:10|63.69|62.89|63.56|62.76|63.69|62.89|63.56|62.76|22
1653651260000|2022-05-27 11:34:20|63.57|62.77|63.62|62.82|63.63|62.83|63.56|62.76|10
1653651270000|2022-05-27 11:34:30|63.63|62.83|63.6|62.8|63.63|62.83|63.6|62.8|12
1653651280000|2022-05-27 11:34:40|63.61|62.81|63.61|62.81|63.63|62.83|63.59|62.79|14
1653651290000|2022-05-27 11:34:50|63.59|62.79|63.6|62.8|63.62|62.82|63.59|62.79|18
1653651300000|2022-05-27 11:35:00|63.59|62.79|63.61|62.81|63.62|62.82|63.59|62.79|7
1653651310000|2022-05-27 11:35:10|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|2
1653651320000|2022-05-27 11:35:20|63.64|62.84|63.61|62.81|63.64|62.84|63.61|62.81|3
1653651330000|2022-05-27 11:35:30|63.6|62.8|63.6|62.8|63.62|62.82|63.59|62.79|7
1653651340000|2022-05-27 11:35:40|63.59|62.79|63.61|62.81|63.63|62.83|63.59|62.79|12
1653651350000|2022-05-27 11:35:50|63.64|62.84|63.62|62.82|63.64|62.84|63.61|62.81|9
1653651360000|2022-05-27 11:36:00|63.61|62.81|63.62|62.82|63.64|62.84|63.6|62.8|7
1653651370000|2022-05-27 11:36:10|63.63|62.83|63.65|62.85|63.67|62.87|63.63|62.83|15
1653651380000|2022-05-27 11:36:20|63.64|62.84|63.67|62.87|63.7|62.9|63.64|62.84|10
1653651390000|2022-05-27 11:36:30|63.68|62.88|63.7|62.9|63.7|62.9|63.65|62.85|13
1653651400000|2022-05-27 11:36:40|63.65|62.85|63.65|62.85|63.66|62.86|63.61|62.81|9
1653651410000|2022-05-27 11:36:50|63.66|62.86|63.74|62.94|63.77|62.97|63.66|62.86|18
1653651420000|2022-05-27 11:37:00|63.78|62.98|63.77|62.97|63.8|63|63.74|62.94|19
1653651430000|2022-05-27 11:37:10|63.76|62.96|63.71|62.91|63.82|63.02|63.71|62.91|18
1653651440000|2022-05-27 11:37:20|63.72|62.92|63.75|62.95|63.75|62.95|63.7|62.9|14
1653651450000|2022-05-27 11:37:30|63.7|62.9|63.71|62.91|63.75|62.95|63.7|62.9|8
1653651460000|2022-05-27 11:37:40|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|12
1653651470000|2022-05-27 11:37:50|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|7
1653651480000|2022-05-27 11:38:00|63.72|62.92|63.81|63.01|63.81|63.01|63.72|62.92|9
1653651490000|2022-05-27 11:38:10|63.82|63.02|63.75|62.95|63.82|63.02|63.75|62.95|7
1653651500000|2022-05-27 11:38:20|63.74|62.94|63.68|62.88|63.74|62.94|63.66|62.86|21
1653651510000|2022-05-27 11:38:30|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|6
1653651520000|2022-05-27 11:38:40|63.67|62.87|63.66|62.86|63.71|62.91|63.66|62.86|8
1653651530000|2022-05-27 11:38:50|63.67|62.87|63.67|62.87|63.68|62.88|63.65|62.85|14
1653651540000|2022-05-27 11:39:00|63.68|62.88|63.71|62.91|63.71|62.91|63.67|62.87|11
1653651550000|2022-05-27 11:39:10|63.72|62.92|63.67|62.87|63.72|62.92|63.67|62.87|10
1653651560000|2022-05-27 11:39:20|63.68|62.88|63.69|62.89|63.7|62.9|63.68|62.88|4
1653651570000|2022-05-27 11:39:30|63.7|62.9|63.71|62.91|63.73|62.93|63.7|62.9|12
1653651580000|2022-05-27 11:39:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653651590000|2022-05-27 11:39:50|63.71|62.91|63.69|62.89|63.72|62.92|63.68|62.88|9
1653651600000|2022-05-27 11:40:00|63.68|62.88|63.69|62.89|63.7|62.9|63.67|62.87|12
1653651610000|2022-05-27 11:40:10|63.7|62.9|63.7|62.9|63.7|62.9|63.68|62.88|13
1653651620000|2022-05-27 11:40:20|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|10
1653651630000|2022-05-27 11:40:30|63.73|62.93|63.79|62.99|63.8|63|63.73|62.93|16
1653651640000|2022-05-27 11:40:40|63.78|62.98|63.78|62.98|63.82|63.02|63.76|62.96|15
1653651650000|2022-05-27 11:40:50|63.77|62.97|63.77|62.97|63.77|62.97|63.76|62.96|3
1653651660000|2022-05-27 11:41:00|63.78|62.98|63.8|63|63.82|63.02|63.78|62.98|17
1653651670000|2022-05-27 11:41:10|63.81|63.01|63.87|63.07|63.87|63.07|63.79|62.99|9
1653651680000|2022-05-27 11:41:20|63.88|63.08|63.85|63.05|63.88|63.08|63.83|63.03|12
1653651690000|2022-05-27 11:41:30|63.84|63.04|63.86|63.06|63.87|63.07|63.84|63.04|15
1653651700000|2022-05-27 11:41:40|63.87|63.07|63.81|63.01|63.88|63.08|63.8|63|22
1653651710000|2022-05-27 11:41:50|63.8|63|63.81|63.01|63.85|63.05|63.8|63|6
1653651720000|2022-05-27 11:42:00|63.82|63.02|63.87|63.07|63.89|63.09|63.82|63.02|16
1653651730000|2022-05-27 11:42:10|63.88|63.08|63.87|63.07|63.88|63.08|63.86|63.06|7
1653651740000|2022-05-27 11:42:20|63.88|63.08|63.8|63|63.88|63.08|63.79|62.99|17
1653651750000|2022-05-27 11:42:30|63.79|62.99|63.78|62.98|63.8|63|63.77|62.97|10
1653651760000|2022-05-27 11:42:40|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653651770000|2022-05-27 11:42:50|63.79|62.99|63.78|62.98|63.81|63.01|63.77|62.97|15
1653651780000|2022-05-27 11:43:00|63.79|62.99|63.77|62.97|63.82|63.02|63.76|62.96|18
1653651790000|2022-05-27 11:43:10|63.78|62.98|63.72|62.92|63.78|62.98|63.71|62.91|14
1653651800000|2022-05-27 11:43:20|63.74|62.94|63.78|62.98|63.81|63.01|63.74|62.94|12
1653651810000|2022-05-27 11:43:30|63.77|62.97|63.72|62.92|63.78|62.98|63.72|62.92|5
1653651820000|2022-05-27 11:43:40|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|10
1653651830000|2022-05-27 11:43:50|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|11
1653651840000|2022-05-27 11:44:00|63.7|62.9|63.71|62.91|63.71|62.91|63.67|62.87|14
1653651850000|2022-05-27 11:44:10|63.68|62.88|63.69|62.89|63.69|62.89|63.67|62.87|10
1653651860000|2022-05-27 11:44:20|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|10
1653651870000|2022-05-27 11:44:30|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|8
1653651880000|2022-05-27 11:44:40|63.71|62.91|63.68|62.88|63.71|62.91|63.68|62.88|10
1653651890000|2022-05-27 11:44:50|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|3
1653651900000|2022-05-27 11:45:00|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|5
1653651910000|2022-05-27 11:45:10|63.71|62.91|63.7|62.9|63.73|62.93|63.7|62.9|16
1653651920000|2022-05-27 11:45:20|63.71|62.91|63.64|62.84|63.71|62.91|63.62|62.82|18
1653651930000|2022-05-27 11:45:30|63.65|62.85|63.67|62.87|63.71|62.91|63.61|62.81|15
1653651940000|2022-05-27 11:45:40|63.68|62.88|63.61|62.81|63.71|62.91|63.61|62.81|19
1653651950000|2022-05-27 11:45:50|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|6
1653651960000|2022-05-27 11:46:00|63.58|62.78|63.51|62.71|63.61|62.81|63.51|62.71|16
1653651970000|2022-05-27 11:46:10|63.52|62.72|63.5|62.7|63.53|62.73|63.5|62.7|12
1653651980000|2022-05-27 11:46:20|63.49|62.69|63.56|62.76|63.58|62.78|63.49|62.69|14
1653651990000|2022-05-27 11:46:30|63.57|62.77|63.59|62.79|63.6|62.8|63.57|62.77|7
1653652000000|2022-05-27 11:46:40|63.58|62.78|63.58|62.78|63.59|62.79|63.57|62.77|4
1653652010000|2022-05-27 11:46:50|63.59|62.79|63.58|62.78|63.64|62.84|63.58|62.78|17
1653652020000|2022-05-27 11:47:00|63.59|62.79|63.59|62.79|63.63|62.83|63.57|62.77|21
1653652030000|2022-05-27 11:47:10|63.56|62.76|63.5|62.7|63.56|62.76|63.49|62.69|18
1653652040000|2022-05-27 11:47:20|63.49|62.69|63.5|62.7|63.52|62.72|63.49|62.69|7
1653652050000|2022-05-27 11:47:30|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|8
1653652060000|2022-05-27 11:47:40|63.5|62.7|63.51|62.71|63.59|62.79|63.5|62.7|20
1653652070000|2022-05-27 11:47:50|63.5|62.7|63.45|62.65|63.52|62.72|63.45|62.65|27
1653652080000|2022-05-27 11:48:00|63.44|62.64|63.45|62.65|63.48|62.68|63.42|62.62|20
1653652090000|2022-05-27 11:48:10|63.46|62.66|63.48|62.68|63.5|62.7|63.46|62.66|10
1653652100000|2022-05-27 11:48:20|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1653652110000|2022-05-27 11:48:30|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1653652120000|2022-05-27 11:48:40|63.5|62.7|63.51|62.71|63.51|62.71|63.47|62.67|12
1653652130000|2022-05-27 11:48:50|63.48|62.68|63.49|62.69|63.53|62.73|63.47|62.67|22
1653652140000|2022-05-27 11:49:00|63.48|62.68|63.53|62.73|63.53|62.73|63.48|62.68|10
1653652150000|2022-05-27 11:49:10|63.49|62.69|63.48|62.68|63.54|62.74|63.47|62.67|22
1653652160000|2022-05-27 11:49:20|63.47|62.67|63.43|62.63|63.48|62.68|63.42|62.62|18
1653652170000|2022-05-27 11:49:30|63.45|62.65|63.43|62.63|63.45|62.65|63.42|62.62|8
1653652180000|2022-05-27 11:49:40|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|7
1653652190000|2022-05-27 11:49:50|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|4
1653652200000|2022-05-27 11:50:00|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|12
1653652210000|2022-05-27 11:50:10|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|10
1653652220000|2022-05-27 11:50:20|63.43|62.63|63.51|62.71|63.51|62.71|63.42|62.62|9
1653652230000|2022-05-27 11:50:30|63.49|62.69|63.41|62.61|63.51|62.71|63.41|62.61|21
1653652240000|2022-05-27 11:50:40|63.42|62.62|63.39|62.59|63.42|62.62|63.38|62.58|8
1653652250000|2022-05-27 11:50:50|63.38|62.58|63.33|62.53|63.38|62.58|63.32|62.52|6
1653652260000|2022-05-27 11:51:00|63.34|62.54|63.39|62.59|63.4|62.6|63.34|62.54|10
1653652270000|2022-05-27 11:51:10|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|11
1653652280000|2022-05-27 11:51:20|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|10
1653652290000|2022-05-27 11:51:30|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|14
1653652300000|2022-05-27 11:51:40|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|9
1653652310000|2022-05-27 11:51:50|63.42|62.62|63.4|62.6|63.42|62.62|63.38|62.58|8
1653652320000|2022-05-27 11:52:00|63.38|62.58|63.33|62.53|63.4|62.6|63.33|62.53|18
1653652330000|2022-05-27 11:52:10|63.32|62.52|63.29|62.49|63.33|62.53|63.27|62.47|17
1653652340000|2022-05-27 11:52:20|63.28|62.48|63.35|62.55|63.35|62.55|63.25|62.45|16
1653652350000|2022-05-27 11:52:30|63.37|62.57|63.39|62.59|63.4|62.6|63.36|62.56|20
1653652360000|2022-05-27 11:52:40|63.4|62.6|63.39|62.59|63.4|62.6|63.38|62.58|4
1653652370000|2022-05-27 11:52:50|63.38|62.58|63.41|62.61|63.41|62.61|63.37|62.57|9
1653652380000|2022-05-27 11:53:00|63.37|62.57|63.36|62.56|63.41|62.61|63.36|62.56|17
1653652390000|2022-05-27 11:53:10|63.31|62.51|63.39|62.59|63.39|62.59|63.3|62.5|19
1653652400000|2022-05-27 11:53:20|63.35|62.55|63.39|62.59|63.39|62.59|63.35|62.55|19
1653652410000|2022-05-27 11:53:30|63.38|62.58|63.38|62.58|63.41|62.61|63.37|62.57|16
1653652420000|2022-05-27 11:53:40|63.34|62.54|63.37|62.57|63.41|62.61|63.34|62.54|13
1653652430000|2022-05-27 11:53:50|63.38|62.58|63.35|62.55|63.39|62.59|63.35|62.55|11
1653652440000|2022-05-27 11:54:00|63.38|62.58|63.32|62.52|63.39|62.59|63.32|62.52|9
1653652450000|2022-05-27 11:54:10|63.33|62.53|63.31|62.51|63.34|62.54|63.29|62.49|11
1653652460000|2022-05-27 11:54:20|63.3|62.5|63.29|62.49|63.31|62.51|63.28|62.48|16
1653652470000|2022-05-27 11:54:30|63.3|62.5|63.3|62.5|63.32|62.52|63.29|62.49|9
1653652480000|2022-05-27 11:54:40|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|7
1653652490000|2022-05-27 11:54:50|63.3|62.5|63.27|62.47|63.3|62.5|63.26|62.46|12
1653652500000|2022-05-27 11:55:00|63.28|62.48|63.29|62.49|63.32|62.52|63.25|62.45|22
1653652510000|2022-05-27 11:55:10|63.33|62.53|63.29|62.49|63.33|62.53|63.29|62.49|9
1653652520000|2022-05-27 11:55:20|63.28|62.48|63.28|62.48|63.3|62.5|63.28|62.48|15
1653652530000|2022-05-27 11:55:30|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|7
1653652540000|2022-05-27 11:55:40|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|7
1653652550000|2022-05-27 11:55:50|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|15
1653652560000|2022-05-27 11:56:00|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|8
1653652570000|2022-05-27 11:56:10|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|12
1653652580000|2022-05-27 11:56:20|63.28|62.48|63.3|62.5|63.31|62.51|63.28|62.48|7
1653652590000|2022-05-27 11:56:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1653652600000|2022-05-27 11:56:40|63.31|62.51|63.34|62.54|63.34|62.54|63.3|62.5|6
1653652610000|2022-05-27 11:56:50|63.37|62.57|63.32|62.52|63.37|62.57|63.32|62.52|16
1653652620000|2022-05-27 11:57:00|63.33|62.53|63.32|62.52|63.37|62.57|63.31|62.51|16
1653652630000|2022-05-27 11:57:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|8
1653652640000|2022-05-27 11:57:20|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|8
1653652650000|2022-05-27 11:57:30|63.31|62.51|63.3|62.5|63.32|62.52|63.29|62.49|14
1653652660000|2022-05-27 11:57:40|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|17
1653652670000|2022-05-27 11:57:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|5
1653652680000|2022-05-27 11:58:00|63.29|62.49|63.28|62.48|63.3|62.5|63.27|62.47|12
1653652690000|2022-05-27 11:58:10|63.29|62.49|63.29|62.49|63.29|62.49|63.27|62.47|9
1653652700000|2022-05-27 11:58:20|63.28|62.48|63.27|62.47|63.29|62.49|63.27|62.47|12
1653652710000|2022-05-27 11:58:30|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|4
1653652720000|2022-05-27 11:58:40|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|8
1653652730000|2022-05-27 11:58:50|63.28|62.48|63.28|62.48|63.31|62.51|63.27|62.47|9
1653652740000|2022-05-27 11:59:00|63.27|62.47|63.28|62.48|63.29|62.49|63.27|62.47|8
1653652750000|2022-05-27 11:59:10|63.29|62.49|63.29|62.49|63.32|62.52|63.27|62.47|17
1653652760000|2022-05-27 11:59:20|63.32|62.52|63.3|62.5|63.32|62.52|63.27|62.47|17
1653652770000|2022-05-27 11:59:30|63.29|62.49|63.29|62.49|63.32|62.52|63.28|62.48|13
1653652780000|2022-05-27 11:59:40|63.3|62.5|63.32|62.52|63.33|62.53|63.28|62.48|12
1653652790000|2022-05-27 11:59:50|63.31|62.51|63.31|62.51|63.33|62.53|63.3|62.5|15
1653652800000|2022-05-27 12:00:00|63.3|62.5|63.26|62.46|63.31|62.51|63.26|62.46|19
1653652810000|2022-05-27 12:00:10|63.27|62.47|63.2|62.4|63.27|62.47|63.2|62.4|14
1653652820000|2022-05-27 12:00:20|63.19|62.39|63.1|62.3|63.2|62.4|63.1|62.3|14
1653652830000|2022-05-27 12:00:30|63.12|62.32|63.18|62.38|63.22|62.42|63.12|62.32|18
1653652840000|2022-05-27 12:00:40|63.17|62.37|63.13|62.33|63.18|62.38|63.11|62.31|10
1653652850000|2022-05-27 12:00:50|63.14|62.34|63.13|62.33|63.15|62.35|63.12|62.32|7
1653652860000|2022-05-27 12:01:00|63.12|62.32|63.13|62.33|63.18|62.38|63.12|62.32|15
1653652870000|2022-05-27 12:01:10|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|7
1653652880000|2022-05-27 12:01:20|63.13|62.33|63.11|62.31|63.13|62.33|63.08|62.28|9
1653652890000|2022-05-27 12:01:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|10
1653652900000|2022-05-27 12:01:40|63.1|62.3|63.09|62.29|63.12|62.32|63.09|62.29|11
1653652910000|2022-05-27 12:01:50|63.08|62.28|63.09|62.29|63.1|62.3|63.08|62.28|11
1653652920000|2022-05-27 12:02:00|63.08|62.28|63.1|62.3|63.11|62.31|63.08|62.28|11
1653652940000|2022-05-27 12:02:20|63.09|62.29|63.07|62.27|63.09|62.29|63.06|62.26|13
1653652950000|2022-05-27 12:02:30|63.06|62.26|63.08|62.28|63.11|62.31|63.06|62.26|12
1653652960000|2022-05-27 12:02:40|63.07|62.27|63.12|62.32|63.12|62.32|63.07|62.27|12
1653652970000|2022-05-27 12:02:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1653652980000|2022-05-27 12:03:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1653652990000|2022-05-27 12:03:10|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|6
1653653000000|2022-05-27 12:03:20|63.11|62.31|63.09|62.29|63.11|62.31|63.08|62.28|20
1653653010000|2022-05-27 12:03:30|63.07|62.27|63.11|62.31|63.13|62.33|63.07|62.27|16
1653653020000|2022-05-27 12:03:40|63.1|62.3|63.09|62.29|63.1|62.3|63.08|62.28|11
1653653030000|2022-05-27 12:03:50|63.1|62.3|63.11|62.31|63.11|62.31|63.09|62.29|18
1653653040000|2022-05-27 12:04:00|63.1|62.3|63.19|62.39|63.19|62.39|63.1|62.3|17
1653653050000|2022-05-27 12:04:10|63.16|62.36|63.17|62.37|63.19|62.39|63.15|62.35|17
1653653060000|2022-05-27 12:04:20|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|15
1653653070000|2022-05-27 12:04:30|63.17|62.37|63.11|62.31|63.22|62.42|63.1|62.3|14
1653653080000|2022-05-27 12:04:40|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|8
1653653090000|2022-05-27 12:04:50|63.08|62.28|63.09|62.29|63.1|62.3|63.08|62.28|6
1653653100000|2022-05-27 12:05:00|63.1|62.3|63.17|62.37|63.2|62.4|63.1|62.3|17
1653653110000|2022-05-27 12:05:10|63.19|62.39|63.19|62.39|63.23|62.43|63.14|62.34|25
1653653120000|2022-05-27 12:05:20|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|4
1653653130000|2022-05-27 12:05:30|63.22|62.42|63.23|62.43|63.25|62.45|63.21|62.41|11
1653653140000|2022-05-27 12:05:40|63.22|62.42|63.29|62.49|63.29|62.49|63.22|62.42|21
1653653150000|2022-05-27 12:05:50|63.28|62.48|63.27|62.47|63.29|62.49|63.26|62.46|22
1653653160000|2022-05-27 12:06:00|63.25|62.45|63.28|62.48|63.28|62.48|63.24|62.44|9
1653653170000|2022-05-27 12:06:10|63.29|62.49|63.34|62.54|63.37|62.57|63.28|62.48|11
1653653180000|2022-05-27 12:06:20|63.33|62.53|63.26|62.46|63.37|62.57|63.26|62.46|13
1653653190000|2022-05-27 12:06:30|63.27|62.47|63.27|62.47|63.27|62.47|63.25|62.45|7
1653653200000|2022-05-27 12:06:40|63.29|62.49|63.29|62.49|63.31|62.51|63.28|62.48|19
1653653210000|2022-05-27 12:06:50|63.28|62.48|63.29|62.49|63.33|62.53|63.27|62.47|17
1653653220000|2022-05-27 12:07:00|63.28|62.48|63.3|62.5|63.3|62.5|63.28|62.48|12
1653653230000|2022-05-27 12:07:10|63.28|62.48|63.31|62.51|63.31|62.51|63.28|62.48|9
1653653240000|2022-05-27 12:07:20|63.29|62.49|63.3|62.5|63.34|62.54|63.29|62.49|14
1653653250000|2022-05-27 12:07:30|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|13
1653653260000|2022-05-27 12:07:40|63.34|62.54|63.31|62.51|63.34|62.54|63.29|62.49|14
1653653270000|2022-05-27 12:07:50|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|7
1653653280000|2022-05-27 12:08:00|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|7
1653653290000|2022-05-27 12:08:10|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|9
1653653300000|2022-05-27 12:08:20|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|11
1653653310000|2022-05-27 12:08:30|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|10
1653653320000|2022-05-27 12:08:40|63.32|62.52|63.29|62.49|63.32|62.52|63.29|62.49|12
1653653330000|2022-05-27 12:08:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|8
1653653340000|2022-05-27 12:09:00|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|8
1653653350000|2022-05-27 12:09:10|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653653370000|2022-05-27 12:09:30|63.29|62.49|63.3|62.5|63.31|62.51|63.29|62.49|4
1653653380000|2022-05-27 12:09:40|63.31|62.51|63.31|62.51|63.34|62.54|63.3|62.5|9
1653653390000|2022-05-27 12:09:50|63.3|62.5|63.3|62.5|63.34|62.54|63.29|62.49|9
1653653400000|2022-05-27 12:10:00|63.33|62.53|63.3|62.5|63.33|62.53|63.29|62.49|18
1653653410000|2022-05-27 12:10:10|63.29|62.49|63.33|62.53|63.33|62.53|63.29|62.49|17
1653653420000|2022-05-27 12:10:20|63.32|62.52|63.36|62.56|63.37|62.57|63.31|62.51|13
1653653430000|2022-05-27 12:10:30|63.35|62.55|63.3|62.5|63.36|62.56|63.3|62.5|8
1653653440000|2022-05-27 12:10:40|63.31|62.51|63.32|62.52|63.33|62.53|63.3|62.5|6
1653653450000|2022-05-27 12:10:50|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|10
1653653460000|2022-05-27 12:11:00|63.31|62.51|63.26|62.46|63.32|62.52|63.25|62.45|17
1653653470000|2022-05-27 12:11:10|63.27|62.47|63.22|62.42|63.27|62.47|63.22|62.42|12
1653653480000|2022-05-27 12:11:20|63.23|62.43|63.21|62.41|63.24|62.44|63.2|62.4|11
1653653490000|2022-05-27 12:11:30|63.23|62.43|63.14|62.34|63.25|62.45|63.14|62.34|22
1653653500000|2022-05-27 12:11:40|63.15|62.35|63.14|62.34|63.16|62.36|63.13|62.33|14
1653653510000|2022-05-27 12:11:50|63.13|62.33|63.19|62.39|63.2|62.4|63.13|62.33|9
1653653520000|2022-05-27 12:12:00|63.2|62.4|63.23|62.43|63.23|62.43|63.2|62.4|5
1653653530000|2022-05-27 12:12:10|63.22|62.42|63.2|62.4|63.23|62.43|63.2|62.4|4
1653653550000|2022-05-27 12:12:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1653653560000|2022-05-27 12:12:40|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|5
1653653570000|2022-05-27 12:12:50|63.19|62.39|63.09|62.29|63.19|62.39|63.09|62.29|11
1653653580000|2022-05-27 12:13:00|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|6
1653653590000|2022-05-27 12:13:10|63.1|62.3|63.12|62.32|63.13|62.33|63.1|62.3|5
1653653600000|2022-05-27 12:13:20|63.13|62.33|63.16|62.36|63.21|62.41|63.13|62.33|9
1653653610000|2022-05-27 12:13:30|63.15|62.35|63.16|62.36|63.17|62.37|63.15|62.35|10
1653653620000|2022-05-27 12:13:40|63.15|62.35|63.19|62.39|63.19|62.39|63.15|62.35|15
1653653630000|2022-05-27 12:13:50|63.2|62.4|63.2|62.4|63.2|62.4|63.18|62.38|9
1653653640000|2022-05-27 12:14:00|63.19|62.39|63.18|62.38|63.19|62.39|63.17|62.37|9
1653653650000|2022-05-27 12:14:10|63.19|62.39|63.26|62.46|63.29|62.49|63.19|62.39|20
1653653660000|2022-05-27 12:14:20|63.27|62.47|63.28|62.48|63.28|62.48|63.26|62.46|4
1653653670000|2022-05-27 12:14:30|63.27|62.47|63.28|62.48|63.29|62.49|63.27|62.47|8
1653653690000|2022-05-27 12:14:50|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|9
1653653700000|2022-05-27 12:15:00|63.3|62.5|63.21|62.41|63.3|62.5|63.21|62.41|10
1653653710000|2022-05-27 12:15:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|10
1653653720000|2022-05-27 12:15:20|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1653653730000|2022-05-27 12:15:30|63.2|62.4|63.18|62.38|63.2|62.4|63.15|62.35|14
1653653740000|2022-05-27 12:15:40|63.16|62.36|63.16|62.36|63.23|62.43|63.12|62.32|19
1653653750000|2022-05-27 12:15:50|63.17|62.37|63.18|62.38|63.2|62.4|63.16|62.36|9
1653653760000|2022-05-27 12:16:00|63.17|62.37|63.17|62.37|63.24|62.44|63.17|62.37|15
1653653770000|2022-05-27 12:16:10|63.18|62.38|63.16|62.36|63.2|62.4|63.16|62.36|10
1653653780000|2022-05-27 12:16:20|63.21|62.41|63.16|62.36|63.21|62.41|63.16|62.36|5
1653653790000|2022-05-27 12:16:30|63.19|62.39|63.1|62.3|63.2|62.4|63.1|62.3|15
1653653800000|2022-05-27 12:16:40|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|5
1653653810000|2022-05-27 12:16:50|63.12|62.32|63.13|62.33|63.13|62.33|63.1|62.3|4
1653653820000|2022-05-27 12:17:00|63.11|62.31|63.09|62.29|63.11|62.31|63.08|62.28|12
1653653830000|2022-05-27 12:17:10|63.1|62.3|63.16|62.36|63.16|62.36|63.1|62.3|8
1653653840000|2022-05-27 12:17:20|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|2
1653653850000|2022-05-27 12:17:30|63.15|62.35|63.18|62.38|63.19|62.39|63.15|62.35|16
1653653860000|2022-05-27 12:17:40|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|7
1653653870000|2022-05-27 12:17:50|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|11
1653653880000|2022-05-27 12:18:00|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1653653890000|2022-05-27 12:18:10|63.22|62.42|63.29|62.49|63.29|62.49|63.22|62.42|12
1653653900000|2022-05-27 12:18:20|63.28|62.48|63.31|62.51|63.31|62.51|63.28|62.48|12
1653653910000|2022-05-27 12:18:30|63.29|62.49|63.3|62.5|63.31|62.51|63.29|62.49|10
1653653920000|2022-05-27 12:18:40|63.31|62.51|63.36|62.56|63.38|62.58|63.31|62.51|17
1653653930000|2022-05-27 12:18:50|63.37|62.57|63.37|62.57|63.39|62.59|63.37|62.57|16
1653653940000|2022-05-27 12:19:00|63.4|62.6|63.36|62.56|63.4|62.6|63.36|62.56|7
1653653950000|2022-05-27 12:19:10|63.37|62.57|63.39|62.59|63.43|62.63|63.37|62.57|8
1653653960000|2022-05-27 12:19:20|63.4|62.6|63.4|62.6|63.41|62.61|63.38|62.58|9
1653653970000|2022-05-27 12:19:30|63.38|62.58|63.39|62.59|63.4|62.6|63.37|62.57|12
1653653980000|2022-05-27 12:19:40|63.4|62.6|63.41|62.61|63.44|62.64|63.37|62.57|19
1653653990000|2022-05-27 12:19:50|63.42|62.62|63.47|62.67|63.48|62.68|63.41|62.61|17
1653654000000|2022-05-27 12:20:00|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|10
1653654010000|2022-05-27 12:20:10|63.5|62.7|63.47|62.67|63.51|62.71|63.46|62.66|15
1653654020000|2022-05-27 12:20:20|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|6
1653654030000|2022-05-27 12:20:30|63.48|62.68|63.49|62.69|63.5|62.7|63.48|62.68|14
1653654040000|2022-05-27 12:20:40|63.5|62.7|63.52|62.72|63.52|62.72|63.48|62.68|9
1653654050000|2022-05-27 12:20:50|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|12
1653654060000|2022-05-27 12:21:00|63.49|62.69|63.47|62.67|63.5|62.7|63.46|62.66|9
1653654070000|2022-05-27 12:21:10|63.45|62.65|63.47|62.67|63.47|62.67|63.45|62.65|10
1653654080000|2022-05-27 12:21:20|63.49|62.69|63.51|62.71|63.52|62.72|63.48|62.68|19
1653654090000|2022-05-27 12:21:30|63.52|62.72|63.59|62.79|63.6|62.8|63.51|62.71|15
1653654100000|2022-05-27 12:21:40|63.6|62.8|63.57|62.77|63.6|62.8|63.56|62.76|14
1653654110000|2022-05-27 12:21:50|63.62|62.82|63.62|62.82|63.62|62.82|63.56|62.76|23
1653654120000|2022-05-27 12:22:00|63.56|62.76|63.57|62.77|63.58|62.78|63.53|62.73|18
1653654130000|2022-05-27 12:22:10|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|8
1653654140000|2022-05-27 12:22:20|63.58|62.78|63.61|62.81|63.61|62.81|63.57|62.77|12
1653654150000|2022-05-27 12:22:30|63.62|62.82|63.66|62.86|63.68|62.88|63.61|62.81|26
1653654160000|2022-05-27 12:22:40|63.65|62.85|63.66|62.86|63.68|62.88|63.65|62.85|17
1653654170000|2022-05-27 12:22:50|63.68|62.88|63.67|62.87|63.68|62.88|63.66|62.86|5
1653654180000|2022-05-27 12:23:00|63.66|62.86|63.62|62.82|63.68|62.88|63.61|62.81|13
1653654190000|2022-05-27 12:23:10|63.63|62.83|63.61|62.81|63.64|62.84|63.61|62.81|7
1653654200000|2022-05-27 12:23:20|63.62|62.82|63.62|62.82|63.64|62.84|63.62|62.82|9
1653654210000|2022-05-27 12:23:30|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|7
1653654220000|2022-05-27 12:23:40|63.62|62.82|63.63|62.83|63.64|62.84|63.62|62.82|12
1653654230000|2022-05-27 12:23:50|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|4
1653654240000|2022-05-27 12:24:00|63.66|62.86|63.68|62.88|63.7|62.9|63.66|62.86|10
1653654250000|2022-05-27 12:24:10|63.69|62.89|63.68|62.88|63.7|62.9|63.68|62.88|7
1653654260000|2022-05-27 12:24:20|63.69|62.89|63.7|62.9|63.7|62.9|63.66|62.86|16
1653654270000|2022-05-27 12:24:30|63.66|62.86|63.67|62.87|63.7|62.9|63.66|62.86|6
1653654280000|2022-05-27 12:24:40|63.7|62.9|63.67|62.87|63.7|62.9|63.66|62.86|9
1653654290000|2022-05-27 12:24:50|63.68|62.88|63.7|62.9|63.71|62.91|63.66|62.86|8
1653654300000|2022-05-27 12:25:00|63.67|62.87|63.69|62.89|63.7|62.9|63.66|62.86|13
1653654310000|2022-05-27 12:25:10|63.68|62.88|63.7|62.9|63.73|62.93|63.67|62.87|13
1653654320000|2022-05-27 12:25:20|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|14
1653654330000|2022-05-27 12:25:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|5
1653654340000|2022-05-27 12:25:40|63.69|62.89|63.63|62.83|63.69|62.89|63.6|62.8|15
1653654350000|2022-05-27 12:25:50|63.64|62.84|63.71|62.91|63.71|62.91|63.63|62.83|17
1653654360000|2022-05-27 12:26:00|63.7|62.9|63.68|62.88|63.71|62.91|63.67|62.87|13
1653654370000|2022-05-27 12:26:10|63.69|62.89|63.69|62.89|63.71|62.91|63.67|62.87|16
1653654380000|2022-05-27 12:26:20|63.72|62.92|63.7|62.9|63.72|62.92|63.67|62.87|19
1653654390000|2022-05-27 12:26:30|63.71|62.91|63.69|62.89|63.72|62.92|63.69|62.89|12
1653654400000|2022-05-27 12:26:40|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653654420000|2022-05-27 12:27:00|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|5
1653654430000|2022-05-27 12:27:10|63.68|62.88|63.63|62.83|63.72|62.92|63.63|62.83|17
1653654440000|2022-05-27 12:27:20|63.62|62.82|63.63|62.83|63.65|62.85|63.62|62.82|7
1653654450000|2022-05-27 12:27:30|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653654460000|2022-05-27 12:27:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1653654470000|2022-05-27 12:27:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|8
1653654480000|2022-05-27 12:28:00|63.6|62.8|63.58|62.78|63.62|62.82|63.57|62.77|13
1653654490000|2022-05-27 12:28:10|63.57|62.77|63.52|62.72|63.61|62.81|63.52|62.72|22
1653654500000|2022-05-27 12:28:20|63.51|62.71|63.5|62.7|63.52|62.72|63.5|62.7|6
1653654510000|2022-05-27 12:28:30|63.51|62.71|63.56|62.76|63.57|62.77|63.51|62.71|11
1653654520000|2022-05-27 12:28:40|63.57|62.77|63.58|62.78|63.59|62.79|63.56|62.76|11
1653654530000|2022-05-27 12:28:50|63.57|62.77|63.7|62.9|63.72|62.92|63.57|62.77|20
1653654540000|2022-05-27 12:29:00|63.71|62.91|63.73|62.93|63.75|62.95|63.7|62.9|15
1653654550000|2022-05-27 12:29:10|63.74|62.94|63.77|62.97|63.77|62.97|63.74|62.94|6
1653654560000|2022-05-27 12:29:20|63.76|62.96|63.71|62.91|63.78|62.98|63.71|62.91|15
1653654570000|2022-05-27 12:29:30|63.72|62.92|63.7|62.9|63.72|62.92|63.7|62.9|10
1653654580000|2022-05-27 12:29:40|63.71|62.91|63.63|62.83|63.72|62.92|63.62|62.82|14
1653654590000|2022-05-27 12:29:50|63.64|62.84|63.6|62.8|63.64|62.84|63.59|62.79|16
1653654600000|2022-05-27 12:30:00|63.61|62.81|63.5|62.7|63.66|62.86|63.49|62.69|24
1653654610000|2022-05-27 12:30:10|63.48|62.68|63.69|62.89|63.69|62.89|63.48|62.68|25
1653654620000|2022-05-27 12:30:20|63.7|62.9|63.69|62.89|63.7|62.9|63.64|62.84|25
1653654630000|2022-05-27 12:30:30|63.71|62.91|63.84|63.04|63.85|63.05|63.71|62.91|21
1653654640000|2022-05-27 12:30:40|63.81|63.01|64.04|63.24|64.04|63.24|63.81|63.01|24
1653654650000|2022-05-27 12:30:50|64.03|63.23|63.87|63.07|64.03|63.23|63.86|63.06|22
1653654660000|2022-05-27 12:31:00|63.85|63.05|63.83|63.03|63.92|63.12|63.82|63.02|24
1653654670000|2022-05-27 12:31:10|63.82|63.02|63.62|62.82|63.82|63.02|63.62|62.82|18
1653654680000|2022-05-27 12:31:20|63.63|62.83|63.67|62.87|63.69|62.89|63.6|62.8|19
1653654690000|2022-05-27 12:31:30|63.7|62.9|63.71|62.91|63.73|62.93|63.65|62.85|26
1653654700000|2022-05-27 12:31:40|63.73|62.93|63.64|62.84|63.8|63|63.64|62.84|31
1653654710000|2022-05-27 12:31:50|63.63|62.83|63.59|62.79|63.69|62.89|63.59|62.79|28
1653654720000|2022-05-27 12:32:00|63.6|62.8|63.61|62.81|63.67|62.87|63.58|62.78|27
1653654730000|2022-05-27 12:32:10|63.62|62.82|63.48|62.68|63.63|62.83|63.48|62.68|25
1653654740000|2022-05-27 12:32:20|63.49|62.69|63.52|62.72|63.55|62.75|63.47|62.67|14
1653654750000|2022-05-27 12:32:30|63.55|62.75|63.58|62.78|63.62|62.82|63.55|62.75|17
1653654760000|2022-05-27 12:32:40|63.57|62.77|63.66|62.86|63.7|62.9|63.56|62.76|23
1653654770000|2022-05-27 12:32:50|63.65|62.85|63.64|62.84|63.65|62.85|63.6|62.8|20
1653654780000|2022-05-27 12:33:00|63.63|62.83|63.68|62.88|63.69|62.89|63.61|62.81|26
1653654790000|2022-05-27 12:33:10|63.69|62.89|63.68|62.88|63.69|62.89|63.66|62.86|19
1653654800000|2022-05-27 12:33:20|63.67|62.87|63.67|62.87|63.71|62.91|63.66|62.86|13
1653654810000|2022-05-27 12:33:30|63.68|62.88|63.66|62.86|63.68|62.88|63.66|62.86|17
1653654820000|2022-05-27 12:33:40|63.7|62.9|63.67|62.87|63.72|62.92|63.65|62.85|16
1653654830000|2022-05-27 12:33:50|63.68|62.88|63.7|62.9|63.72|62.92|63.66|62.86|16
1653654840000|2022-05-27 12:34:00|63.71|62.91|63.77|62.97|63.78|62.98|63.7|62.9|24
1653654850000|2022-05-27 12:34:10|63.78|62.98|63.79|62.99|63.82|63.02|63.78|62.98|10
1653654860000|2022-05-27 12:34:20|63.78|62.98|63.8|63|63.81|63.01|63.78|62.98|16
1653654870000|2022-05-27 12:34:30|63.79|62.99|63.78|62.98|63.79|62.99|63.77|62.97|15
1653654880000|2022-05-27 12:34:40|63.79|62.99|63.79|62.99|63.81|63.01|63.78|62.98|14
1653654890000|2022-05-27 12:34:50|63.78|62.98|63.81|63.01|63.82|63.02|63.78|62.98|18
1653654900000|2022-05-27 12:35:00|63.82|63.02|63.8|63|63.91|63.11|63.8|63|18
1653654910000|2022-05-27 12:35:10|63.79|62.99|63.8|63|63.81|63.01|63.78|62.98|8
1653654920000|2022-05-27 12:35:20|63.81|63.01|63.81|63.01|63.81|63.01|63.79|62.99|5
1653654930000|2022-05-27 12:35:30|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|18
1653654940000|2022-05-27 12:35:40|63.8|63|63.88|63.08|63.89|63.09|63.79|62.99|13
1653654950000|2022-05-27 12:35:50|63.86|63.06|63.97|63.17|63.99|63.19|63.86|63.06|18
1653654960000|2022-05-27 12:36:00|63.98|63.18|64.01|63.21|64.03|63.23|63.96|63.16|17
1653654970000|2022-05-27 12:36:10|64|63.2|63.99|63.19|64.04|63.24|63.99|63.19|14
1653654980000|2022-05-27 12:36:20|63.97|63.17|63.98|63.18|64.01|63.21|63.92|63.12|19
1653654990000|2022-05-27 12:36:30|63.97|63.17|63.98|63.18|64.02|63.22|63.96|63.16|22
1653655000000|2022-05-27 12:36:40|63.99|63.19|63.99|63.19|63.99|63.19|63.98|63.18|3
1653655010000|2022-05-27 12:36:50|64|63.2|64.06|63.26|64.08|63.28|64|63.2|20
1653655020000|2022-05-27 12:37:00|64.07|63.27|64.17|63.37|64.18|63.38|64.05|63.25|22
1653655030000|2022-05-27 12:37:10|64.16|63.36|64.1|63.3|64.17|63.37|64.09|63.29|16
1653655040000|2022-05-27 12:37:20|64.11|63.31|64.07|63.27|64.12|63.32|64.06|63.26|17
1653655050000|2022-05-27 12:37:30|64.08|63.28|64.1|63.3|64.13|63.33|64.07|63.27|20
1653655060000|2022-05-27 12:37:40|64.09|63.29|64.1|63.3|64.12|63.32|64.08|63.28|8
1653655070000|2022-05-27 12:37:50|64.09|63.29|64.1|63.3|64.11|63.31|64.09|63.29|6
1653655080000|2022-05-27 12:38:00|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|6
1653655090000|2022-05-27 12:38:10|64.09|63.29|64.12|63.32|64.12|63.32|64.09|63.29|6
1653655100000|2022-05-27 12:38:20|64.13|63.33|64.12|63.32|64.13|63.33|64.11|63.31|6
1653655110000|2022-05-27 12:38:30|64.11|63.31|64.12|63.32|64.13|63.33|64.11|63.31|14
1653655120000|2022-05-27 12:38:40|64.13|63.33|64.09|63.29|64.13|63.33|64.08|63.28|18
1653655130000|2022-05-27 12:38:50|64.1|63.3|64.03|63.23|64.12|63.32|64.02|63.22|26
1653655140000|2022-05-27 12:39:00|64.04|63.24|64.04|63.24|64.04|63.24|64.02|63.22|9
1653655150000|2022-05-27 12:39:10|64.05|63.25|64.1|63.3|64.11|63.31|64.04|63.24|8
1653655160000|2022-05-27 12:39:20|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|8
1653655170000|2022-05-27 12:39:30|64.11|63.31|64.14|63.34|64.14|63.34|64.1|63.3|8
1653655180000|2022-05-27 12:39:40|64.13|63.33|64.17|63.37|64.18|63.38|64.13|63.33|19
1653655190000|2022-05-27 12:39:50|64.16|63.36|64.2|63.4|64.2|63.4|64.16|63.36|6
1653655200000|2022-05-27 12:40:00|64.21|63.41|64.18|63.38|64.25|63.45|64.18|63.38|18
1653655210000|2022-05-27 12:40:10|64.16|63.36|64.14|63.34|64.19|63.39|64.12|63.32|22
1653655220000|2022-05-27 12:40:20|64.15|63.35|64.09|63.29|64.15|63.35|64.09|63.29|18
1653655230000|2022-05-27 12:40:30|64.1|63.3|64.07|63.27|64.1|63.3|64.02|63.22|21
1653655240000|2022-05-27 12:40:40|64.08|63.28|64.13|63.33|64.15|63.35|64.08|63.28|16
1653655250000|2022-05-27 12:40:50|64.14|63.34|64.12|63.32|64.14|63.34|64.12|63.32|11
1653655260000|2022-05-27 12:41:00|64.13|63.33|64.08|63.28|64.13|63.33|64.08|63.28|14
1653655270000|2022-05-27 12:41:10|64.07|63.27|64.12|63.32|64.12|63.32|64.07|63.27|13
1653655280000|2022-05-27 12:41:20|64.13|63.33|64.13|63.33|64.13|63.33|64.1|63.3|8
1653655290000|2022-05-27 12:41:30|64.14|63.34|64.23|63.43|64.24|63.44|64.14|63.34|18
1653655300000|2022-05-27 12:41:40|64.22|63.42|64.28|63.48|64.29|63.49|64.22|63.42|22
1653655310000|2022-05-27 12:41:50|64.27|63.47|64.28|63.48|64.29|63.49|64.26|63.46|19
1653655320000|2022-05-27 12:42:00|64.27|63.47|64.22|63.42|64.28|63.48|64.22|63.42|18
1653655330000|2022-05-27 12:42:10|64.21|63.41|64.19|63.39|64.21|63.41|64.17|63.37|12
1653655340000|2022-05-27 12:42:20|64.18|63.38|64.17|63.37|64.21|63.41|64.17|63.37|16
1653655350000|2022-05-27 12:42:30|64.16|63.36|64.29|63.49|64.32|63.52|64.16|63.36|17
1653655360000|2022-05-27 12:42:40|64.28|63.48|64.29|63.49|64.29|63.49|64.21|63.41|19
1653655370000|2022-05-27 12:42:50|64.3|63.5|64.31|63.51|64.37|63.57|64.28|63.48|20
1653655380000|2022-05-27 12:43:00|64.3|63.5|64.22|63.42|64.33|63.53|64.21|63.41|24
1653655390000|2022-05-27 12:43:10|64.21|63.41|64.28|63.48|64.28|63.48|64.17|63.37|13
1653655400000|2022-05-27 12:43:20|64.27|63.47|64.31|63.51|64.33|63.53|64.26|63.46|19
1653655410000|2022-05-27 12:43:30|64.3|63.5|64.29|63.49|64.32|63.52|64.28|63.48|22
1653655420000|2022-05-27 12:43:40|64.3|63.5|64.39|63.59|64.39|63.59|64.29|63.49|19
1653655430000|2022-05-27 12:43:50|64.41|63.61|64.36|63.56|64.42|63.62|64.36|63.56|16
1653655440000|2022-05-27 12:44:00|64.38|63.58|64.33|63.53|64.38|63.58|64.31|63.51|19
1653655450000|2022-05-27 12:44:10|64.32|63.52|64.4|63.6|64.4|63.6|64.29|63.49|19
1653655460000|2022-05-27 12:44:20|64.39|63.59|64.41|63.61|64.42|63.62|64.38|63.58|16
1653655470000|2022-05-27 12:44:30|64.4|63.6|64.34|63.54|64.41|63.61|64.34|63.54|20
1653655480000|2022-05-27 12:44:40|64.33|63.53|64.38|63.58|64.39|63.59|64.32|63.52|13
1653655490000|2022-05-27 12:44:50|64.37|63.57|64.35|63.55|64.39|63.59|64.32|63.52|22
1653655500000|2022-05-27 12:45:00|64.36|63.56|64.3|63.5|64.4|63.6|64.29|63.49|20
1653655510000|2022-05-27 12:45:10|64.31|63.51|64.27|63.47|64.33|63.53|64.27|63.47|15
1653655520000|2022-05-27 12:45:20|64.26|63.46|64.22|63.42|64.27|63.47|64.22|63.42|16
1653655530000|2022-05-27 12:45:30|64.23|63.43|64.23|63.43|64.24|63.44|64.21|63.41|7
1653655540000|2022-05-27 12:45:40|64.24|63.44|64.34|63.54|64.34|63.54|64.23|63.43|16
1653655550000|2022-05-27 12:45:50|64.33|63.53|64.31|63.51|64.34|63.54|64.31|63.51|18
1653655560000|2022-05-27 12:46:00|64.32|63.52|64.29|63.49|64.34|63.54|64.28|63.48|15
1653655570000|2022-05-27 12:46:10|64.3|63.5|64.3|63.5|64.33|63.53|64.29|63.49|20
1653655580000|2022-05-27 12:46:20|64.29|63.49|64.24|63.44|64.31|63.51|64.22|63.42|20
1653655590000|2022-05-27 12:46:30|64.25|63.45|64.35|63.55|64.35|63.55|64.22|63.42|16
1653655600000|2022-05-27 12:46:40|64.34|63.54|64.41|63.61|64.41|63.61|64.32|63.52|23
1653655610000|2022-05-27 12:46:50|64.4|63.6|64.43|63.63|64.43|63.63|64.4|63.6|10
1653655620000|2022-05-27 12:47:00|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|9
1653655630000|2022-05-27 12:47:10|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|19
1653655640000|2022-05-27 12:47:20|64.4|63.6|64.42|63.62|64.42|63.62|64.38|63.58|20
1653655650000|2022-05-27 12:47:30|64.41|63.61|64.39|63.59|64.44|63.64|64.37|63.57|18
1653655660000|2022-05-27 12:47:40|64.4|63.6|64.38|63.58|64.41|63.61|64.38|63.58|12
1653655670000|2022-05-27 12:47:50|64.37|63.57|64.41|63.61|64.43|63.63|64.37|63.57|18
1653655680000|2022-05-27 12:48:00|64.4|63.6|64.31|63.51|64.43|63.63|64.29|63.49|23
1653655690000|2022-05-27 12:48:10|64.32|63.52|64.23|63.43|64.32|63.52|64.23|63.43|17
1653655700000|2022-05-27 12:48:20|64.24|63.44|64.23|63.43|64.24|63.44|64.21|63.41|15
1653655710000|2022-05-27 12:48:30|64.22|63.42|64.27|63.47|64.28|63.48|64.22|63.42|12
1653655720000|2022-05-27 12:48:40|64.26|63.46|64.32|63.52|64.32|63.52|64.26|63.46|20
1653655730000|2022-05-27 12:48:50|64.31|63.51|64.38|63.58|64.4|63.6|64.31|63.51|19
1653655740000|2022-05-27 12:49:00|64.35|63.55|64.38|63.58|64.43|63.63|64.35|63.55|20
1653655750000|2022-05-27 12:49:10|64.37|63.57|64.29|63.49|64.44|63.64|64.29|63.49|20
1653655760000|2022-05-27 12:49:20|64.3|63.5|64.27|63.47|64.32|63.52|64.27|63.47|19
1653655770000|2022-05-27 12:49:30|64.28|63.48|64.3|63.5|64.31|63.51|64.27|63.47|11
1653655780000|2022-05-27 12:49:40|64.31|63.51|64.38|63.58|64.39|63.59|64.3|63.5|24
1653655790000|2022-05-27 12:49:50|64.37|63.57|64.43|63.63|64.43|63.63|64.37|63.57|12
1653655800000|2022-05-27 12:50:00|64.42|63.62|64.4|63.6|64.43|63.63|64.38|63.58|18
1653655810000|2022-05-27 12:50:10|64.41|63.61|64.32|63.52|64.42|63.62|64.32|63.52|24
1653655820000|2022-05-27 12:50:20|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|4
1653655830000|2022-05-27 12:50:30|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|12
1653655840000|2022-05-27 12:50:40|64.31|63.51|64.33|63.53|64.33|63.53|64.27|63.47|16
1653655850000|2022-05-27 12:50:50|64.35|63.55|64.38|63.58|64.43|63.63|64.35|63.55|12
1653655860000|2022-05-27 12:51:00|64.39|63.59|64.29|63.49|64.39|63.59|64.28|63.48|21
1653655870000|2022-05-27 12:51:10|64.28|63.48|64.29|63.49|64.31|63.51|64.27|63.47|18
1653655880000|2022-05-27 12:51:20|64.28|63.48|64.3|63.5|64.3|63.5|64.28|63.48|16
1653655890000|2022-05-27 12:51:30|64.28|63.48|64.28|63.48|64.32|63.52|64.27|63.47|21
1653655900000|2022-05-27 12:51:40|64.27|63.47|64.31|63.51|64.31|63.51|64.27|63.47|14
1653655910000|2022-05-27 12:51:50|64.3|63.5|64.28|63.48|64.31|63.51|64.28|63.48|18
1653655920000|2022-05-27 12:52:00|64.29|63.49|64.27|63.47|64.29|63.49|64.27|63.47|17
1653655930000|2022-05-27 12:52:10|64.28|63.48|64.28|63.48|64.3|63.5|64.28|63.48|20
1653655940000|2022-05-27 12:52:20|64.29|63.49|64.27|63.47|64.29|63.49|64.26|63.46|18
1653655950000|2022-05-27 12:52:30|64.28|63.48|64.22|63.42|64.28|63.48|64.22|63.42|20
1653655960000|2022-05-27 12:52:40|64.21|63.41|64.16|63.36|64.22|63.42|64.16|63.36|23
1653655970000|2022-05-27 12:52:50|64.17|63.37|64.2|63.4|64.2|63.4|64.17|63.37|11
1653655980000|2022-05-27 12:53:00|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|10
1653655990000|2022-05-27 12:53:10|64.21|63.41|64.23|63.43|64.23|63.43|64.2|63.4|11
1653656000000|2022-05-27 12:53:20|64.25|63.45|64.27|63.47|64.29|63.49|64.25|63.45|13
1653656010000|2022-05-27 12:53:30|64.28|63.48|64.26|63.46|64.29|63.49|64.26|63.46|7
1653656020000|2022-05-27 12:53:40|64.29|63.49|64.23|63.43|64.29|63.49|64.22|63.42|12
1653656030000|2022-05-27 12:53:50|64.22|63.42|64.18|63.38|64.23|63.43|64.18|63.38|15
1653656040000|2022-05-27 12:54:00|64.19|63.39|64.18|63.38|64.21|63.41|64.18|63.38|9
1653656050000|2022-05-27 12:54:10|64.19|63.39|64.23|63.43|64.23|63.43|64.19|63.39|20
1653656060000|2022-05-27 12:54:20|64.22|63.42|64.21|63.41|64.22|63.42|64.2|63.4|12
1653656070000|2022-05-27 12:54:30|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|11
1653656080000|2022-05-27 12:54:40|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|13
1653656090000|2022-05-27 12:54:50|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|6
1653656100000|2022-05-27 12:55:00|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|3
1653656110000|2022-05-27 12:55:10|64.23|63.43|64.21|63.41|64.23|63.43|64.21|63.41|2
1653656120000|2022-05-27 12:55:20|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|5
1653656130000|2022-05-27 12:55:30|64.21|63.41|64.22|63.42|64.23|63.43|64.2|63.4|16
1653656140000|2022-05-27 12:55:40|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|10
1653656150000|2022-05-27 12:55:50|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|9
1653656160000|2022-05-27 12:56:00|64.2|63.4|64.21|63.41|64.22|63.42|64.17|63.37|16
1653656170000|2022-05-27 12:56:10|64.22|63.42|64.19|63.39|64.22|63.42|64.18|63.38|14
1653656180000|2022-05-27 12:56:20|64.18|63.38|64.13|63.33|64.2|63.4|64.13|63.33|18
1653656190000|2022-05-27 12:56:30|64.12|63.32|64.16|63.36|64.16|63.36|64.1|63.3|22
1653656200000|2022-05-27 12:56:40|64.18|63.38|64.12|63.32|64.22|63.42|64.12|63.32|15
1653656210000|2022-05-27 12:56:50|64.11|63.31|64.09|63.29|64.11|63.31|64.08|63.28|13
1653656220000|2022-05-27 12:57:00|64.12|63.32|64.14|63.34|64.17|63.37|64.09|63.29|15
1653656230000|2022-05-27 12:57:10|64.13|63.33|64.11|63.31|64.14|63.34|64.11|63.31|15
1653656240000|2022-05-27 12:57:20|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|7
1653656250000|2022-05-27 12:57:30|64.09|63.29|64.09|63.29|64.11|63.31|64.08|63.28|19
1653656260000|2022-05-27 12:57:40|64.1|63.3|64.12|63.32|64.13|63.33|64.09|63.29|9
1653656270000|2022-05-27 12:57:50|64.11|63.31|64.13|63.33|64.14|63.34|64.11|63.31|9
1653656280000|2022-05-27 12:58:00|64.14|63.34|64.17|63.37|64.21|63.41|64.14|63.34|10
1653656290000|2022-05-27 12:58:10|64.18|63.38|64.19|63.39|64.21|63.41|64.18|63.38|13
1653656300000|2022-05-27 12:58:20|64.2|63.4|64.19|63.39|64.2|63.4|64.18|63.38|10
1653656310000|2022-05-27 12:58:30|64.2|63.4|64.21|63.41|64.21|63.41|64.19|63.39|16
1653656320000|2022-05-27 12:58:40|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|8
1653656330000|2022-05-27 12:58:50|64.2|63.4|64.17|63.37|64.22|63.42|64.17|63.37|21
1653656340000|2022-05-27 12:59:00|64.18|63.38|64.19|63.39|64.2|63.4|64.17|63.37|18
1653656350000|2022-05-27 12:59:10|64.2|63.4|64.2|63.4|64.21|63.41|64.19|63.39|13
1653656360000|2022-05-27 12:59:20|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|8
1653656370000|2022-05-27 12:59:30|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|10
1653656380000|2022-05-27 12:59:40|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|13
1653656390000|2022-05-27 12:59:50|64.22|63.42|64.2|63.4|64.28|63.48|64.2|63.4|26
1653656400000|2022-05-27 13:00:00|64.22|63.42|64.2|63.4|64.28|63.48|64.2|63.4|20
1653656410000|2022-05-27 13:00:10|64.19|63.39|64.21|63.41|64.21|63.41|64.17|63.37|16
1653656420000|2022-05-27 13:00:20|64.22|63.42|64.28|63.48|64.28|63.48|64.22|63.42|16
1653656430000|2022-05-27 13:00:30|64.29|63.49|64.2|63.4|64.29|63.49|64.2|63.4|20
1653656440000|2022-05-27 13:00:40|64.21|63.41|64.19|63.39|64.22|63.42|64.19|63.39|9
1653656450000|2022-05-27 13:00:50|64.2|63.4|64.26|63.46|64.28|63.48|64.19|63.39|15
1653656460000|2022-05-27 13:01:00|64.25|63.45|64.2|63.4|64.26|63.46|64.19|63.39|20
1653656470000|2022-05-27 13:01:10|64.19|63.39|64.17|63.37|64.22|63.42|64.17|63.37|9
1653656480000|2022-05-27 13:01:20|64.18|63.38|64.17|63.37|64.18|63.38|64.17|63.37|10
1653656490000|2022-05-27 13:01:30|64.16|63.36|64.15|63.35|64.16|63.36|64.13|63.33|9
1653656500000|2022-05-27 13:01:40|64.14|63.34|64.18|63.38|64.22|63.42|64.13|63.33|15
1653656510000|2022-05-27 13:01:50|64.19|63.39|64.17|63.37|64.21|63.41|64.16|63.36|15
1653656520000|2022-05-27 13:02:00|64.18|63.38|64.18|63.38|64.2|63.4|64.17|63.37|16
1653656530000|2022-05-27 13:02:10|64.17|63.37|64.19|63.39|64.19|63.39|64.17|63.37|14
1653656540000|2022-05-27 13:02:20|64.2|63.4|64.19|63.39|64.21|63.41|64.19|63.39|16
1653656550000|2022-05-27 13:02:30|64.18|63.38|64.16|63.36|64.19|63.39|64.16|63.36|5
1653656560000|2022-05-27 13:02:40|64.17|63.37|64.16|63.36|64.18|63.38|64.16|63.36|10
1653656570000|2022-05-27 13:02:50|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|11
1653656580000|2022-05-27 13:03:00|64.18|63.38|64.17|63.37|64.19|63.39|64.17|63.37|11
1653656590000|2022-05-27 13:03:10|64.18|63.38|64.08|63.28|64.18|63.38|64.08|63.28|11
1653656600000|2022-05-27 13:03:20|64.07|63.27|64.07|63.27|64.12|63.32|64.07|63.27|15
1653656610000|2022-05-27 13:03:30|64.08|63.28|64.09|63.29|64.1|63.3|64.07|63.27|13
1653656620000|2022-05-27 13:03:40|64.08|63.28|64.07|63.27|64.09|63.29|64.07|63.27|10
1653656630000|2022-05-27 13:03:50|64.08|63.28|64.07|63.27|64.12|63.32|64.07|63.27|17
1653656640000|2022-05-27 13:04:00|64.08|63.28|64.07|63.27|64.11|63.31|64.06|63.26|17
1653656650000|2022-05-27 13:04:10|64.06|63.26|64.07|63.27|64.08|63.28|64.06|63.26|14
1653656660000|2022-05-27 13:04:20|64.08|63.28|64|63.2|64.08|63.28|64|63.2|17
1653656670000|2022-05-27 13:04:30|64.02|63.22|64.05|63.25|64.07|63.27|64.01|63.21|17
1653656680000|2022-05-27 13:04:40|64.07|63.27|64.05|63.25|64.07|63.27|64.05|63.25|12
1653656690000|2022-05-27 13:04:50|64.07|63.27|64.06|63.26|64.11|63.31|64.04|63.24|15
1653656700000|2022-05-27 13:05:00|64.07|63.27|64.08|63.28|64.11|63.31|64.02|63.22|19
1653656710000|2022-05-27 13:05:10|64.07|63.27|64.08|63.28|64.12|63.32|64.06|63.26|19
1653656720000|2022-05-27 13:05:20|64.12|63.32|64.08|63.28|64.12|63.32|64.06|63.26|22
1653656730000|2022-05-27 13:05:30|64.06|63.26|64.08|63.28|64.11|63.31|64.06|63.26|23
1653656740000|2022-05-27 13:05:40|64.07|63.27|64.02|63.22|64.11|63.31|64.02|63.22|19
1653656750000|2022-05-27 13:05:50|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|4
1653656760000|2022-05-27 13:06:00|64.03|63.23|64.09|63.29|64.09|63.29|64.03|63.23|10
1653656770000|2022-05-27 13:06:10|64.1|63.3|64.12|63.32|64.12|63.32|64.09|63.29|11
1653656780000|2022-05-27 13:06:20|64.13|63.33|64.1|63.3|64.13|63.33|64.09|63.29|10
1653656790000|2022-05-27 13:06:30|64.08|63.28|64.09|63.29|64.11|63.31|64.06|63.26|17
1653656800000|2022-05-27 13:06:40|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|8
1653656810000|2022-05-27 13:06:50|64.08|63.28|64.1|63.3|64.1|63.3|64.07|63.27|7
1653656820000|2022-05-27 13:07:00|64.09|63.29|64.11|63.31|64.12|63.32|64.08|63.28|14
1653656830000|2022-05-27 13:07:10|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653656840000|2022-05-27 13:07:20|64.09|63.29|64.11|63.31|64.12|63.32|64.09|63.29|13
1653656850000|2022-05-27 13:07:30|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653656860000|2022-05-27 13:07:40|64.11|63.31|64.16|63.36|64.17|63.37|64.11|63.31|10
1653656870000|2022-05-27 13:07:50|64.17|63.37|64.17|63.37|64.18|63.38|64.16|63.36|6
1653656880000|2022-05-27 13:08:00|64.16|63.36|64.21|63.41|64.21|63.41|64.16|63.36|14
1653656890000|2022-05-27 13:08:10|64.17|63.37|64.11|63.31|64.21|63.41|64.11|63.31|18
1653656900000|2022-05-27 13:08:20|64.1|63.3|64.1|63.3|64.11|63.31|64.09|63.29|13
1653656910000|2022-05-27 13:08:30|64.09|63.29|64.12|63.32|64.12|63.32|64.09|63.29|10
1653656920000|2022-05-27 13:08:40|64.11|63.31|64.17|63.37|64.18|63.38|64.11|63.31|21
1653656930000|2022-05-27 13:08:50|64.16|63.36|64.1|63.3|64.17|63.37|64.1|63.3|12
1653656940000|2022-05-27 13:09:00|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|6
1653656950000|2022-05-27 13:09:10|64.08|63.28|64.11|63.31|64.11|63.31|64.08|63.28|4
1653656960000|2022-05-27 13:09:20|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|4
1653656970000|2022-05-27 13:09:30|64.1|63.3|64.09|63.29|64.11|63.31|64.09|63.29|4
1653656980000|2022-05-27 13:09:40|64.08|63.28|64.07|63.27|64.1|63.3|64.07|63.27|13
1653656990000|2022-05-27 13:09:50|64.05|63.25|64|63.2|64.08|63.28|63.99|63.19|15
1653657000000|2022-05-27 13:10:00|64.01|63.21|64.11|63.31|64.11|63.31|64.01|63.21|16
1653657010000|2022-05-27 13:10:10|64.08|63.28|64.07|63.27|64.09|63.29|64.07|63.27|13
1653657020000|2022-05-27 13:10:20|64.05|63.25|64.01|63.21|64.05|63.25|64|63.2|8
1653657030000|2022-05-27 13:10:30|64|63.2|64|63.2|64.01|63.21|64|63.2|17
1653657040000|2022-05-27 13:10:40|64.01|63.21|64|63.2|64.03|63.23|64|63.2|7
1653657050000|2022-05-27 13:10:50|64.01|63.21|64|63.2|64.01|63.21|64|63.2|4
1653657060000|2022-05-27 13:11:00|63.99|63.19|64.01|63.21|64.01|63.21|63.98|63.18|15
1653657070000|2022-05-27 13:11:10|63.99|63.19|64.01|63.21|64.02|63.22|63.98|63.18|15
1653657080000|2022-05-27 13:11:20|64|63.2|64.07|63.27|64.11|63.31|64|63.2|9
1653657090000|2022-05-27 13:11:30|64.06|63.26|64.06|63.26|64.07|63.27|64.06|63.26|5
1653657100000|2022-05-27 13:11:40|64.04|63.24|63.99|63.19|64.07|63.27|63.99|63.19|18
1653657110000|2022-05-27 13:11:50|64|63.2|64|63.2|64|63.2|64|63.2|1
1653657120000|2022-05-27 13:12:00|63.99|63.19|64.07|63.27|64.07|63.27|63.99|63.19|14
1653657130000|2022-05-27 13:12:10|64.06|63.26|64.08|63.28|64.08|63.28|64.06|63.26|11
1653657140000|2022-05-27 13:12:20|64.07|63.27|64.06|63.26|64.08|63.28|64.05|63.25|10
1653657150000|2022-05-27 13:12:30|64.05|63.25|64.07|63.27|64.07|63.27|64.05|63.25|18
1653657160000|2022-05-27 13:12:40|64.06|63.26|64.08|63.28|64.08|63.28|64.06|63.26|15
1653657170000|2022-05-27 13:12:50|64.07|63.27|64.06|63.26|64.08|63.28|64.06|63.26|4
1653657180000|2022-05-27 13:13:00|64.08|63.28|64.07|63.27|64.08|63.28|64.05|63.25|13
1653657190000|2022-05-27 13:13:10|64.06|63.26|64.06|63.26|64.08|63.28|64.06|63.26|7
1653657200000|2022-05-27 13:13:20|64.07|63.27|64.07|63.27|64.07|63.27|64.06|63.26|7
1653657210000|2022-05-27 13:13:30|64.06|63.26|64.06|63.26|64.07|63.27|64.02|63.22|14
1653657220000|2022-05-27 13:13:40|64.05|63.25|64.07|63.27|64.07|63.27|64.02|63.22|17
1653657230000|2022-05-27 13:13:50|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|2
1653657240000|2022-05-27 13:14:00|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|4
1653657250000|2022-05-27 13:14:10|64.08|63.28|64.1|63.3|64.11|63.31|64.08|63.28|9
1653657260000|2022-05-27 13:14:20|64.11|63.31|64.18|63.38|64.2|63.4|64.1|63.3|17
1653657270000|2022-05-27 13:14:30|64.17|63.37|64.17|63.37|64.19|63.39|64.17|63.37|13
1653657280000|2022-05-27 13:14:40|64.16|63.36|64.18|63.38|64.22|63.42|64.15|63.35|24
1653657290000|2022-05-27 13:14:50|64.17|63.37|64.17|63.37|64.22|63.42|64.17|63.37|14
1653657300000|2022-05-27 13:15:00|64.21|63.41|64.18|63.38|64.22|63.42|64.17|63.37|20
1653657310000|2022-05-27 13:15:10|64.17|63.37|64.21|63.41|64.21|63.41|64.17|63.37|17
1653657320000|2022-05-27 13:15:20|64.2|63.4|64.2|63.4|64.2|63.4|64.18|63.38|13
1653657330000|2022-05-27 13:15:30|64.19|63.39|64.18|63.38|64.19|63.39|64.18|63.38|14
1653657340000|2022-05-27 13:15:40|64.19|63.39|64.19|63.39|64.19|63.39|64.18|63.38|11
1653657350000|2022-05-27 13:15:50|64.18|63.38|64.17|63.37|64.19|63.39|64.16|63.36|15
1653657360000|2022-05-27 13:16:00|64.16|63.36|64.17|63.37|64.18|63.38|64.16|63.36|15
1653657370000|2022-05-27 13:16:10|64.16|63.36|64.22|63.42|64.23|63.43|64.15|63.35|21
1653657380000|2022-05-27 13:16:20|64.18|63.38|64.17|63.37|64.18|63.38|64.16|63.36|8
1653657390000|2022-05-27 13:16:30|64.18|63.38|64.17|63.37|64.18|63.38|64.17|63.37|6
1653657400000|2022-05-27 13:16:40|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|9
1653657410000|2022-05-27 13:16:50|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|5
1653657420000|2022-05-27 13:17:00|64.18|63.38|64.21|63.41|64.21|63.41|64.18|63.38|10
1653657430000|2022-05-27 13:17:10|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|7
1653657440000|2022-05-27 13:17:20|64.21|63.41|64.21|63.41|64.28|63.48|64.21|63.41|17
1653657450000|2022-05-27 13:17:30|64.22|63.42|64.2|63.4|64.22|63.42|64.2|63.4|10
1653657460000|2022-05-27 13:17:40|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|14
1653657470000|2022-05-27 13:17:50|64.19|63.39|64.2|63.4|64.2|63.4|64.18|63.38|10
1653657480000|2022-05-27 13:18:00|64.19|63.39|64.23|63.43|64.24|63.44|64.19|63.39|11
1653657490000|2022-05-27 13:18:10|64.24|63.44|64.19|63.39|64.24|63.44|64.19|63.39|12
1653657500000|2022-05-27 13:18:20|64.2|63.4|64.17|63.37|64.2|63.4|64.17|63.37|12
1653657510000|2022-05-27 13:18:30|64.16|63.36|64.2|63.4|64.22|63.42|64.16|63.36|13
1653657520000|2022-05-27 13:18:40|64.21|63.41|64.17|63.37|64.21|63.41|64.17|63.37|19
1653657530000|2022-05-27 13:18:50|64.16|63.36|64.13|63.33|64.2|63.4|64.13|63.33|17
1653657540000|2022-05-27 13:19:00|64.12|63.32|64.09|63.29|64.14|63.34|64.08|63.28|17
1653657550000|2022-05-27 13:19:10|64.08|63.28|64.06|63.26|64.09|63.29|64.06|63.26|15
1653657560000|2022-05-27 13:19:20|64.1|63.3|64.03|63.23|64.1|63.3|64.02|63.22|13
1653657570000|2022-05-27 13:19:30|64.02|63.22|64.01|63.21|64.03|63.23|63.99|63.19|11
1653657580000|2022-05-27 13:19:40|64.02|63.22|63.99|63.19|64.03|63.23|63.99|63.19|17
1653657590000|2022-05-27 13:19:50|64|63.2|63.99|63.19|64|63.2|63.98|63.18|8
1653657600000|2022-05-27 13:20:00|63.97|63.17|63.99|63.19|64|63.2|63.97|63.17|20
1653657610000|2022-05-27 13:20:10|63.98|63.18|63.98|63.18|63.99|63.19|63.97|63.17|15
1653657620000|2022-05-27 13:20:20|63.99|63.19|63.98|63.18|64|63.2|63.97|63.17|24
1653657630000|2022-05-27 13:20:30|63.97|63.17|63.92|63.12|64|63.2|63.91|63.11|20
1653657640000|2022-05-27 13:20:40|63.91|63.11|63.91|63.11|63.94|63.14|63.9|63.1|12
1653657650000|2022-05-27 13:20:50|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|10
1653657660000|2022-05-27 13:21:00|63.93|63.13|63.93|63.13|64.01|63.21|63.92|63.12|24
1653657670000|2022-05-27 13:21:10|63.92|63.12|63.96|63.16|63.96|63.16|63.88|63.08|16
1653657680000|2022-05-27 13:21:20|63.95|63.15|63.93|63.13|63.95|63.15|63.91|63.11|14
1653657690000|2022-05-27 13:21:30|63.94|63.14|63.96|63.16|63.98|63.18|63.93|63.13|18
1653657700000|2022-05-27 13:21:40|63.94|63.14|63.96|63.16|63.96|63.16|63.93|63.13|14
1653657710000|2022-05-27 13:21:50|63.97|63.17|63.96|63.16|63.97|63.17|63.95|63.15|10
1653657720000|2022-05-27 13:22:00|63.95|63.15|63.96|63.16|63.96|63.16|63.95|63.15|2
1653657730000|2022-05-27 13:22:10|63.93|63.13|63.98|63.18|63.98|63.18|63.93|63.13|16
1653657740000|2022-05-27 13:22:20|63.97|63.17|63.97|63.17|63.97|63.17|63.94|63.14|3
1653657750000|2022-05-27 13:22:30|63.99|63.19|63.98|63.18|64.01|63.21|63.96|63.16|15
1653657760000|2022-05-27 13:22:40|63.99|63.19|63.99|63.19|63.99|63.19|63.95|63.15|10
1653657770000|2022-05-27 13:22:50|63.98|63.18|63.99|63.19|64|63.2|63.96|63.16|17
1653657780000|2022-05-27 13:23:00|64|63.2|63.89|63.09|64|63.2|63.89|63.09|11
1653657790000|2022-05-27 13:23:10|63.88|63.08|63.88|63.08|63.9|63.1|63.88|63.08|13
1653657800000|2022-05-27 13:23:20|63.87|63.07|63.86|63.06|63.88|63.08|63.86|63.06|12
1653657810000|2022-05-27 13:23:30|63.88|63.08|63.89|63.09|63.91|63.11|63.87|63.07|20
1653657820000|2022-05-27 13:23:40|63.91|63.11|63.81|63.01|63.91|63.11|63.79|62.99|20
1653657830000|2022-05-27 13:23:50|63.79|62.99|63.79|62.99|63.81|63.01|63.77|62.97|16
1653657840000|2022-05-27 13:24:00|63.78|62.98|63.71|62.91|63.81|63.01|63.71|62.91|22
1653657850000|2022-05-27 13:24:10|63.69|62.89|63.72|62.92|63.72|62.92|63.68|62.88|19
1653657860000|2022-05-27 13:24:20|63.7|62.9|63.8|63|63.82|63.02|63.7|62.9|19
1653657870000|2022-05-27 13:24:30|63.78|62.98|63.69|62.89|63.82|63.02|63.69|62.89|20
1653657880000|2022-05-27 13:24:40|63.7|62.9|63.7|62.9|63.72|62.92|63.68|62.88|16
1653657890000|2022-05-27 13:24:50|63.69|62.89|63.69|62.89|63.71|62.91|63.67|62.87|20
1653657900000|2022-05-27 13:25:00|63.7|62.9|63.68|62.88|63.71|62.91|63.63|62.83|23
1653657910000|2022-05-27 13:25:10|63.69|62.89|63.72|62.92|63.73|62.93|63.67|62.87|24
1653657920000|2022-05-27 13:25:20|63.7|62.9|63.68|62.88|63.71|62.91|63.67|62.87|13
1653657930000|2022-05-27 13:25:30|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|15
1653657940000|2022-05-27 13:25:40|63.7|62.9|63.68|62.88|63.7|62.9|63.67|62.87|5
1653657950000|2022-05-27 13:25:50|63.67|62.87|63.66|62.86|63.73|62.93|63.66|62.86|9
1653657960000|2022-05-27 13:26:00|63.69|62.89|63.68|62.88|63.7|62.9|63.66|62.86|21
1653657970000|2022-05-27 13:26:10|63.69|62.89|63.61|62.81|63.7|62.9|63.61|62.81|12
1653657980000|2022-05-27 13:26:20|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|11
1653657990000|2022-05-27 13:26:30|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|14
1653658000000|2022-05-27 13:26:40|63.63|62.83|63.65|62.85|63.65|62.85|63.62|62.82|6
1653658010000|2022-05-27 13:26:50|63.66|62.86|63.68|62.88|63.72|62.92|63.66|62.86|9
1653658020000|2022-05-27 13:27:00|63.67|62.87|63.68|62.88|63.69|62.89|63.61|62.81|24
1653658030000|2022-05-27 13:27:10|63.69|62.89|63.68|62.88|63.72|62.92|63.66|62.86|26
1653658040000|2022-05-27 13:27:20|63.69|62.89|63.62|62.82|63.7|62.9|63.61|62.81|15
1653658050000|2022-05-27 13:27:30|63.61|62.81|63.6|62.8|63.63|62.83|63.6|62.8|13
1653658060000|2022-05-27 13:27:40|63.63|62.83|63.7|62.9|63.71|62.91|63.63|62.83|18
1653658070000|2022-05-27 13:27:50|63.69|62.89|63.67|62.87|63.71|62.91|63.67|62.87|14
1653658080000|2022-05-27 13:28:00|63.68|62.88|63.74|62.94|63.74|62.94|63.67|62.87|16
1653658090000|2022-05-27 13:28:10|63.73|62.93|63.78|62.98|63.8|63|63.72|62.92|15
1653658100000|2022-05-27 13:28:20|63.75|62.95|63.77|62.97|63.79|62.99|63.75|62.95|12
1653658110000|2022-05-27 13:28:30|63.76|62.96|63.77|62.97|63.83|63.03|63.76|62.96|23
1653658120000|2022-05-27 13:28:40|63.78|62.98|63.77|62.97|63.79|62.99|63.77|62.97|4
1653658130000|2022-05-27 13:28:50|63.78|62.98|63.77|62.97|63.79|62.99|63.77|62.97|11
1653658140000|2022-05-27 13:29:00|63.78|62.98|63.77|62.97|63.81|63.01|63.77|62.97|12
1653658150000|2022-05-27 13:29:10|63.78|62.98|63.81|63.01|63.81|63.01|63.78|62.98|11
1653658160000|2022-05-27 13:29:20|63.8|63|63.8|63|63.82|63.02|63.79|62.99|14
1653658170000|2022-05-27 13:29:30|63.81|63.01|63.79|62.99|63.82|63.02|63.79|62.99|11
1653658180000|2022-05-27 13:29:40|63.78|62.98|63.8|63|63.83|63.03|63.76|62.96|23
1653658190000|2022-05-27 13:29:50|63.79|62.99|63.75|62.95|63.8|63|63.75|62.95|16
1653658200000|2022-05-27 13:30:00|63.77|62.97|63.8|63|63.8|63|63.75|62.95|23
1653658210000|2022-05-27 13:30:10|63.81|63.01|63.89|63.09|63.91|63.11|63.81|63.01|22
1653658220000|2022-05-27 13:30:20|63.9|63.1|63.8|63|63.9|63.1|63.8|63|14
1653658230000|2022-05-27 13:30:30|63.79|62.99|63.8|63|63.82|63.02|63.79|62.99|16
1653658240000|2022-05-27 13:30:40|63.79|62.99|63.9|63.1|63.9|63.1|63.79|62.99|24
1653658250000|2022-05-27 13:30:50|63.91|63.11|64.03|63.23|64.03|63.23|63.9|63.1|20
1653658260000|2022-05-27 13:31:00|64.05|63.25|64.06|63.26|64.1|63.3|64.05|63.25|23
1653658270000|2022-05-27 13:31:10|64.07|63.27|64.06|63.26|64.1|63.3|64.06|63.26|20
1653658280000|2022-05-27 13:31:20|64.07|63.27|64.09|63.29|64.09|63.29|64.04|63.24|12
1653658290000|2022-05-27 13:31:30|64.1|63.3|64.1|63.3|64.16|63.36|64.08|63.28|25
1653658300000|2022-05-27 13:31:40|64.11|63.31|64.19|63.39|64.2|63.4|64.11|63.31|18
1653658310000|2022-05-27 13:31:50|64.21|63.41|64.18|63.38|64.21|63.41|64.17|63.37|17
1653658320000|2022-05-27 13:32:00|64.16|63.36|64.08|63.28|64.16|63.36|64.08|63.28|28
1653658330000|2022-05-27 13:32:10|64.1|63.3|64.09|63.29|64.12|63.32|64.06|63.26|23
1653658340000|2022-05-27 13:32:20|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|18
1653658350000|2022-05-27 13:32:30|64.11|63.31|64.02|63.22|64.11|63.31|64|63.2|25
1653658360000|2022-05-27 13:32:40|64.03|63.23|64.08|63.28|64.11|63.31|64.02|63.22|16
1653658370000|2022-05-27 13:32:50|64.09|63.29|64.12|63.32|64.12|63.32|64.08|63.28|24
1653658380000|2022-05-27 13:33:00|64.11|63.31|64.09|63.29|64.12|63.32|64.07|63.27|22
1653658390000|2022-05-27 13:33:10|64.1|63.3|64.1|63.3|64.12|63.32|64.06|63.26|24
1653658400000|2022-05-27 13:33:20|64.13|63.33|64.09|63.29|64.13|63.33|64.07|63.27|17
1653658410000|2022-05-27 13:33:30|64.11|63.31|64.19|63.39|64.19|63.39|64.07|63.27|18
1653658420000|2022-05-27 13:33:40|64.18|63.38|64.19|63.39|64.19|63.39|64.17|63.37|12
1653658430000|2022-05-27 13:33:50|64.18|63.38|64.18|63.38|64.22|63.42|64.17|63.37|15
1653658440000|2022-05-27 13:34:00|64.19|63.39|64.12|63.32|64.19|63.39|64.1|63.3|23
1653658450000|2022-05-27 13:34:10|64.11|63.31|64.11|63.31|64.13|63.33|64.08|63.28|14
1653658460000|2022-05-27 13:34:20|64.08|63.28|64.08|63.28|64.14|63.34|64.08|63.28|20
1653658470000|2022-05-27 13:34:30|64.07|63.27|63.92|63.12|64.07|63.27|63.92|63.12|20
1653658480000|2022-05-27 13:34:40|63.93|63.13|63.84|63.04|63.94|63.14|63.82|63.02|30
1653658490000|2022-05-27 13:34:50|63.85|63.05|63.84|63.04|63.85|63.05|63.82|63.02|25
1653658500000|2022-05-27 13:35:00|63.83|63.03|63.82|63.02|63.85|63.05|63.79|62.99|22
1653658510000|2022-05-27 13:35:10|63.83|63.03|63.86|63.06|63.86|63.06|63.81|63.01|21
1653658520000|2022-05-27 13:35:20|63.87|63.07|63.88|63.08|63.91|63.11|63.86|63.06|26
1653658530000|2022-05-27 13:35:30|63.89|63.09|63.88|63.08|63.91|63.11|63.88|63.08|13
1653658540000|2022-05-27 13:35:40|63.89|63.09|63.91|63.11|63.91|63.11|63.89|63.09|12
1653658550000|2022-05-27 13:35:50|63.9|63.1|63.97|63.17|63.97|63.17|63.9|63.1|17
1653658560000|2022-05-27 13:36:00|63.96|63.16|64.02|63.22|64.02|63.22|63.92|63.12|18
1653658570000|2022-05-27 13:36:10|64|63.2|64.1|63.3|64.1|63.3|64|63.2|21
1653658580000|2022-05-27 13:36:20|64.11|63.31|64.09|63.29|64.15|63.35|64.09|63.29|21
1653658590000|2022-05-27 13:36:30|64.1|63.3|64.1|63.3|64.13|63.33|64.09|63.29|15
1653658600000|2022-05-27 13:36:40|64.09|63.29|64.16|63.36|64.19|63.39|64.08|63.28|24
1653658610000|2022-05-27 13:36:50|64.15|63.35|64.13|63.33|64.18|63.38|64.11|63.31|19
1653658620000|2022-05-27 13:37:00|64.12|63.32|64.11|63.31|64.13|63.33|64.1|63.3|20
1653658630000|2022-05-27 13:37:10|64.12|63.32|64.09|63.29|64.13|63.33|64.08|63.28|15
1653658640000|2022-05-27 13:37:20|64.1|63.3|64.02|63.22|64.12|63.32|64.02|63.22|23
1653658650000|2022-05-27 13:37:30|64.03|63.23|64.03|63.23|64.13|63.33|64.02|63.22|28
1653658660000|2022-05-27 13:37:40|64.04|63.24|64.02|63.22|64.05|63.25|64.02|63.22|16
1653658670000|2022-05-27 13:37:50|64|63.2|64.03|63.23|64.03|63.23|64|63.2|12
1653658680000|2022-05-27 13:38:00|64.05|63.25|64.1|63.3|64.1|63.3|64.05|63.25|19
1653658690000|2022-05-27 13:38:10|64.09|63.29|64.13|63.33|64.15|63.35|64.09|63.29|20
1653658700000|2022-05-27 13:38:20|64.15|63.35|64.11|63.31|64.18|63.38|64.1|63.3|12
1653658710000|2022-05-27 13:38:30|64.12|63.32|64.11|63.31|64.12|63.32|64.08|63.28|14
1653658720000|2022-05-27 13:38:40|64.1|63.3|64.13|63.33|64.13|63.33|64.1|63.3|8
1653658730000|2022-05-27 13:38:50|64.12|63.32|64.13|63.33|64.14|63.34|64.11|63.31|10
1653658740000|2022-05-27 13:39:00|64.12|63.32|64.18|63.38|64.19|63.39|64.12|63.32|26
1653658750000|2022-05-27 13:39:10|64.17|63.37|64.16|63.36|64.17|63.37|64.13|63.33|20
1653658760000|2022-05-27 13:39:20|64.13|63.33|64.09|63.29|64.13|63.33|64.09|63.29|15
1653658770000|2022-05-27 13:39:30|64.08|63.28|64.12|63.32|64.13|63.33|64.07|63.27|15
1653658780000|2022-05-27 13:39:40|64.13|63.33|64.1|63.3|64.13|63.33|64.08|63.28|14
1653658790000|2022-05-27 13:39:50|64.11|63.31|64.12|63.32|64.12|63.32|64.07|63.27|23
1653658800000|2022-05-27 13:40:00|64.11|63.31|64.12|63.32|64.17|63.37|64.09|63.29|15
1653658810000|2022-05-27 13:40:10|64.14|63.34|64.16|63.36|64.18|63.38|64.13|63.33|16
1653658820000|2022-05-27 13:40:20|64.17|63.37|64.13|63.33|64.18|63.38|64.13|63.33|17
1653658830000|2022-05-27 13:40:30|64.14|63.34|64.18|63.38|64.22|63.42|64.14|63.34|17
1653658840000|2022-05-27 13:40:40|64.17|63.37|64.19|63.39|64.2|63.4|64.17|63.37|18
1653658850000|2022-05-27 13:40:50|64.2|63.4|64.19|63.39|64.21|63.41|64.18|63.38|14
1653658860000|2022-05-27 13:41:00|64.18|63.38|64.21|63.41|64.21|63.41|64.17|63.37|18
1653658870000|2022-05-27 13:41:10|64.22|63.42|64.28|63.48|64.28|63.48|64.21|63.41|13
1653658880000|2022-05-27 13:41:20|64.27|63.47|64.29|63.49|64.29|63.49|64.26|63.46|11
1653658890000|2022-05-27 13:41:30|64.31|63.51|64.35|63.55|64.38|63.58|64.28|63.48|14
1653658900000|2022-05-27 13:41:40|64.36|63.56|64.28|63.48|64.36|63.56|64.28|63.48|23
1653658910000|2022-05-27 13:41:50|64.29|63.49|64.22|63.42|64.29|63.49|64.22|63.42|20
1653658920000|2022-05-27 13:42:00|64.23|63.43|64.26|63.46|64.3|63.5|64.21|63.41|24
1653658930000|2022-05-27 13:42:10|64.25|63.45|64.23|63.43|64.28|63.48|64.2|63.4|15
1653658940000|2022-05-27 13:42:20|64.22|63.42|64.2|63.4|64.22|63.42|64.19|63.39|15
1653658950000|2022-05-27 13:42:30|64.19|63.39|64.17|63.37|64.21|63.41|64.15|63.35|14
1653658960000|2022-05-27 13:42:40|64.18|63.38|64.16|63.36|64.2|63.4|64.16|63.36|17
1653658970000|2022-05-27 13:42:50|64.17|63.37|64.13|63.33|64.18|63.38|64.12|63.32|12
1653658980000|2022-05-27 13:43:00|64.14|63.34|64.1|63.3|64.19|63.39|64.1|63.3|15
1653658990000|2022-05-27 13:43:10|64.11|63.31|64.17|63.37|64.18|63.38|64.1|63.3|14
1653659000000|2022-05-27 13:43:20|64.16|63.36|64.17|63.37|64.19|63.39|64.16|63.36|11
1653659010000|2022-05-27 13:43:30|64.16|63.36|64.16|63.36|64.19|63.39|64.16|63.36|12
1653659020000|2022-05-27 13:43:40|64.17|63.37|64.13|63.33|64.18|63.38|64.11|63.31|18
1653659030000|2022-05-27 13:43:50|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|11
1653659040000|2022-05-27 13:44:00|64.1|63.3|64.08|63.28|64.11|63.31|64.08|63.28|11
1653659050000|2022-05-27 13:44:10|64.06|63.26|64.04|63.24|64.09|63.29|64.02|63.22|16
1653659060000|2022-05-27 13:44:20|64.05|63.25|64|63.2|64.07|63.27|64|63.2|24
1653659070000|2022-05-27 13:44:30|64.01|63.21|64.03|63.23|64.05|63.25|64|63.2|19
1653659080000|2022-05-27 13:44:40|64.02|63.22|63.99|63.19|64.03|63.23|63.95|63.15|13
1653659090000|2022-05-27 13:44:50|63.97|63.17|63.95|63.15|64.01|63.21|63.95|63.15|22
1653659100000|2022-05-27 13:45:00|63.96|63.16|63.99|63.19|64.03|63.23|63.93|63.13|21
1653659110000|2022-05-27 13:45:10|64.02|63.22|64.01|63.21|64.02|63.22|63.97|63.17|14
1653659120000|2022-05-27 13:45:20|64.02|63.22|64.04|63.24|64.04|63.24|64.01|63.21|11
1653659130000|2022-05-27 13:45:30|64.03|63.23|64|63.2|64.04|63.24|63.99|63.19|14
1653659140000|2022-05-27 13:45:40|64.01|63.21|63.97|63.17|64.01|63.21|63.96|63.16|9
1653659150000|2022-05-27 13:45:50|63.96|63.16|63.88|63.08|63.96|63.16|63.88|63.08|15
1653659160000|2022-05-27 13:46:00|63.87|63.07|63.82|63.02|63.93|63.13|63.82|63.02|23
1653659170000|2022-05-27 13:46:10|63.83|63.03|63.87|63.07|63.89|63.09|63.82|63.02|22
1653659180000|2022-05-27 13:46:20|63.88|63.08|63.8|63|63.88|63.08|63.8|63|14
1653659190000|2022-05-27 13:46:30|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|14
1653659200000|2022-05-27 13:46:40|63.8|63|63.79|62.99|63.81|63.01|63.78|62.98|20
1653659210000|2022-05-27 13:46:50|63.8|63|63.78|62.98|63.8|63|63.77|62.97|17
1653659220000|2022-05-27 13:47:00|63.79|62.99|63.84|63.04|63.84|63.04|63.78|62.98|12
1653659230000|2022-05-27 13:47:10|63.85|63.05|63.87|63.07|63.89|63.09|63.84|63.04|16
1653659240000|2022-05-27 13:47:20|63.88|63.08|63.87|63.07|63.89|63.09|63.87|63.07|17
1653659250000|2022-05-27 13:47:30|63.86|63.06|63.88|63.08|63.89|63.09|63.86|63.06|9
1653659260000|2022-05-27 13:47:40|63.89|63.09|63.88|63.08|63.9|63.1|63.87|63.07|10
1653659270000|2022-05-27 13:47:50|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|13
1653659280000|2022-05-27 13:48:00|63.91|63.11|63.94|63.14|63.94|63.14|63.91|63.11|14
1653659290000|2022-05-27 13:48:10|63.95|63.15|63.97|63.17|64.02|63.22|63.95|63.15|23
1653659300000|2022-05-27 13:48:20|63.98|63.18|63.93|63.13|64.02|63.22|63.92|63.12|26
1653659310000|2022-05-27 13:48:30|63.92|63.12|63.98|63.18|63.98|63.18|63.91|63.11|11
1653659320000|2022-05-27 13:48:40|63.99|63.19|63.97|63.17|63.99|63.19|63.96|63.16|7
1653659330000|2022-05-27 13:48:50|63.98|63.18|63.99|63.19|64|63.2|63.96|63.16|16
1653659340000|2022-05-27 13:49:00|63.98|63.18|63.99|63.19|64.01|63.21|63.98|63.18|16
1653659350000|2022-05-27 13:49:10|63.98|63.18|64.01|63.21|64.02|63.22|63.96|63.16|15
1653659360000|2022-05-27 13:49:20|64|63.2|64|63.2|64.01|63.21|63.99|63.19|9
1653659370000|2022-05-27 13:49:30|64.01|63.21|64.02|63.22|64.02|63.22|64|63.2|14
1653659380000|2022-05-27 13:49:40|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|6
1653659390000|2022-05-27 13:49:50|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653659400000|2022-05-27 13:50:00|64.02|63.22|64.03|63.23|64.08|63.28|64.01|63.21|12
1653659410000|2022-05-27 13:50:10|64.02|63.22|63.98|63.18|64.02|63.22|63.98|63.18|13
1653659420000|2022-05-27 13:50:20|63.97|63.17|63.97|63.17|64.02|63.22|63.97|63.17|8
1653659430000|2022-05-27 13:50:30|63.98|63.18|64.07|63.27|64.07|63.27|63.98|63.18|14
1653659440000|2022-05-27 13:50:40|64.08|63.28|64.08|63.28|64.09|63.29|64.06|63.26|16
1653659450000|2022-05-27 13:50:50|64.09|63.29|64.11|63.31|64.17|63.37|64.09|63.29|17
1653659460000|2022-05-27 13:51:00|64.1|63.3|64.12|63.32|64.12|63.32|64.08|63.28|12
1653659470000|2022-05-27 13:51:10|64.09|63.29|64.09|63.29|64.1|63.3|64.05|63.25|15
1653659480000|2022-05-27 13:51:20|64.08|63.28|64.08|63.28|64.13|63.33|64.06|63.26|18
1653659490000|2022-05-27 13:51:30|64.1|63.3|64.09|63.29|64.1|63.3|64.07|63.27|10
1653659500000|2022-05-27 13:51:40|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|11
1653659510000|2022-05-27 13:51:50|64.09|63.29|64.16|63.36|64.18|63.38|64.09|63.29|13
1653659520000|2022-05-27 13:52:00|64.17|63.37|64.13|63.33|64.17|63.37|64.1|63.3|17
1653659530000|2022-05-27 13:52:10|64.14|63.34|64.1|63.3|64.14|63.34|64.09|63.29|12
1653659540000|2022-05-27 13:52:20|64.07|63.27|64.09|63.29|64.09|63.29|64.06|63.26|13
1653659550000|2022-05-27 13:52:30|64.07|63.27|64.1|63.3|64.11|63.31|64.07|63.27|14
1653659560000|2022-05-27 13:52:40|64.08|63.28|64.14|63.34|64.14|63.34|64.08|63.28|12
1653659570000|2022-05-27 13:52:50|64.13|63.33|64.12|63.32|64.14|63.34|64.11|63.31|15
1653659580000|2022-05-27 13:53:00|64.11|63.31|64.11|63.31|64.12|63.32|64.08|63.28|21
1653659590000|2022-05-27 13:53:10|64.1|63.3|64.1|63.3|64.11|63.31|64.08|63.28|15
1653659600000|2022-05-27 13:53:20|64.11|63.31|64.13|63.33|64.13|63.33|64.09|63.29|13
1653659610000|2022-05-27 13:53:30|64.09|63.29|64.09|63.29|64.13|63.33|64.08|63.28|15
1653659620000|2022-05-27 13:53:40|64.08|63.28|64.12|63.32|64.12|63.32|64.08|63.28|12
1653659630000|2022-05-27 13:53:50|64.1|63.3|64.18|63.38|64.2|63.4|64.09|63.29|24
1653659640000|2022-05-27 13:54:00|64.19|63.39|64.18|63.38|64.19|63.39|64.17|63.37|12
1653659650000|2022-05-27 13:54:10|64.17|63.37|64.19|63.39|64.21|63.41|64.17|63.37|22
1653659660000|2022-05-27 13:54:20|64.18|63.38|64.21|63.41|64.21|63.41|64.18|63.38|16
1653659670000|2022-05-27 13:54:30|64.2|63.4|64.2|63.4|64.22|63.42|64.17|63.37|12
1653659680000|2022-05-27 13:54:40|64.21|63.41|64.21|63.41|64.21|63.41|64.17|63.37|13
1653659690000|2022-05-27 13:54:50|64.2|63.4|64.29|63.49|64.29|63.49|64.2|63.4|21
1653659700000|2022-05-27 13:55:00|64.27|63.47|64.28|63.48|64.3|63.5|64.26|63.46|13
1653659710000|2022-05-27 13:55:10|64.31|63.51|64.3|63.5|64.31|63.51|64.27|63.47|20
1653659720000|2022-05-27 13:55:20|64.29|63.49|64.3|63.5|64.33|63.53|64.29|63.49|8
1653659730000|2022-05-27 13:55:30|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|9
1653659740000|2022-05-27 13:55:40|64.28|63.48|64.31|63.51|64.32|63.52|64.28|63.48|14
1653659750000|2022-05-27 13:55:50|64.32|63.52|64.37|63.57|64.38|63.58|64.32|63.52|18
1653659760000|2022-05-27 13:56:00|64.38|63.58|64.32|63.52|64.38|63.58|64.31|63.51|19
1653659770000|2022-05-27 13:56:10|64.31|63.51|64.31|63.51|64.34|63.54|64.3|63.5|15
1653659780000|2022-05-27 13:56:20|64.32|63.52|64.32|63.52|64.33|63.53|64.3|63.5|14
1653659790000|2022-05-27 13:56:30|64.31|63.51|64.33|63.53|64.33|63.53|64.31|63.51|5
1653659800000|2022-05-27 13:56:40|64.34|63.54|64.34|63.54|64.35|63.55|64.32|63.52|9
1653659810000|2022-05-27 13:56:50|64.33|63.53|64.32|63.52|64.34|63.54|64.3|63.5|15
1653659820000|2022-05-27 13:57:00|64.33|63.53|64.32|63.52|64.33|63.53|64.31|63.51|8
1653659830000|2022-05-27 13:57:10|64.31|63.51|64.3|63.5|64.32|63.52|64.29|63.49|10
1653659840000|2022-05-27 13:57:20|64.31|63.51|64.29|63.49|64.32|63.52|64.29|63.49|7
1653659850000|2022-05-27 13:57:30|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|12
1653659860000|2022-05-27 13:57:40|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653659870000|2022-05-27 13:57:50|64.3|63.5|64.31|63.51|64.31|63.51|64.29|63.49|10
1653659880000|2022-05-27 13:58:00|64.3|63.5|64.32|63.52|64.33|63.53|64.3|63.5|17
1653659890000|2022-05-27 13:58:10|64.33|63.53|64.33|63.53|64.38|63.58|64.32|63.52|11
1653659900000|2022-05-27 13:58:20|64.32|63.52|64.31|63.51|64.33|63.53|64.3|63.5|14
1653659910000|2022-05-27 13:58:30|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653659920000|2022-05-27 13:58:40|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|12
1653659930000|2022-05-27 13:58:50|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|21
1653659940000|2022-05-27 13:59:00|64.3|63.5|64.3|63.5|64.3|63.5|64.27|63.47|15
1653659950000|2022-05-27 13:59:10|64.28|63.48|64.22|63.42|64.29|63.49|64.22|63.42|14
1653659960000|2022-05-27 13:59:20|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|15
1653659970000|2022-05-27 13:59:30|64.21|63.41|64.23|63.43|64.24|63.44|64.21|63.41|18
1653659980000|2022-05-27 13:59:40|64.21|63.41|64.14|63.34|64.23|63.43|64.13|63.33|21
1653659990000|2022-05-27 13:59:50|64.18|63.38|64.18|63.38|64.22|63.42|64.18|63.38|8
1653660000000|2022-05-27 14:00:00|64.2|63.4|64.19|63.39|64.21|63.41|64.18|63.38|15
1653660010000|2022-05-27 14:00:10|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|11
1653660020000|2022-05-27 14:00:20|64.19|63.39|64.21|63.41|64.21|63.41|64.19|63.39|3
1653660030000|2022-05-27 14:00:30|64.22|63.42|64.2|63.4|64.24|63.44|64.2|63.4|11
1653660040000|2022-05-27 14:00:40|64.19|63.39|64.13|63.33|64.2|63.4|64.13|63.33|21
1653660050000|2022-05-27 14:00:50|64.15|63.35|64.13|63.33|64.15|63.35|64.1|63.3|9
1653660060000|2022-05-27 14:01:00|64.14|63.34|64.1|63.3|64.14|63.34|64.1|63.3|10
1653660070000|2022-05-27 14:01:10|64.09|63.29|64.07|63.27|64.1|63.3|64.06|63.26|15
1653660080000|2022-05-27 14:01:20|64.08|63.28|64.07|63.27|64.08|63.28|64.06|63.26|10
1653660090000|2022-05-27 14:01:30|64.09|63.29|64.11|63.31|64.12|63.32|64.06|63.26|10
1653660100000|2022-05-27 14:01:40|64.1|63.3|64.06|63.26|64.11|63.31|64.06|63.26|9
1653660110000|2022-05-27 14:01:50|64.07|63.27|64.06|63.26|64.07|63.27|64.06|63.26|2
1653660120000|2022-05-27 14:02:00|64.07|63.27|64.12|63.32|64.12|63.32|64.06|63.26|9
1653660130000|2022-05-27 14:02:10|64.13|63.33|64.13|63.33|64.19|63.39|64.11|63.31|13
1653660140000|2022-05-27 14:02:20|64.12|63.32|64.11|63.31|64.13|63.33|64.09|63.29|13
1653660150000|2022-05-27 14:02:30|64.1|63.3|64.14|63.34|64.14|63.34|64.1|63.3|10
1653660160000|2022-05-27 14:02:40|64.13|63.33|64.09|63.29|64.13|63.33|64.09|63.29|9
1653660170000|2022-05-27 14:02:50|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|7
1653660180000|2022-05-27 14:03:00|64.13|63.33|64.14|63.34|64.19|63.39|64.13|63.33|18
1653660190000|2022-05-27 14:03:10|64.15|63.35|64.18|63.38|64.18|63.38|64.14|63.34|10
1653660200000|2022-05-27 14:03:20|64.17|63.37|64.19|63.39|64.2|63.4|64.17|63.37|11
1653660210000|2022-05-27 14:03:30|64.21|63.41|64.17|63.37|64.21|63.41|64.17|63.37|10
1653660220000|2022-05-27 14:03:40|64.16|63.36|64.16|63.36|64.17|63.37|64.16|63.36|13
1653660230000|2022-05-27 14:03:50|64.17|63.37|64.16|63.36|64.17|63.37|64.16|63.36|6
1653660240000|2022-05-27 14:04:00|64.17|63.37|64.13|63.33|64.21|63.41|64.11|63.31|14
1653660250000|2022-05-27 14:04:10|64.14|63.34|64.11|63.31|64.14|63.34|64.11|63.31|10
1653660260000|2022-05-27 14:04:20|64.12|63.32|64.09|63.29|64.12|63.32|64.08|63.28|10
1653660270000|2022-05-27 14:04:30|64.1|63.3|64.09|63.29|64.11|63.31|64.09|63.29|8
1653660280000|2022-05-27 14:04:40|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653660290000|2022-05-27 14:04:50|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1653660300000|2022-05-27 14:05:00|64.1|63.3|64.07|63.27|64.12|63.32|64.07|63.27|8
1653660310000|2022-05-27 14:05:10|64.08|63.28|64.02|63.22|64.08|63.28|64.02|63.22|17
1653660320000|2022-05-27 14:05:20|64.01|63.21|64|63.2|64.02|63.22|64|63.2|16
1653660330000|2022-05-27 14:05:30|63.99|63.19|64.02|63.22|64.02|63.22|63.98|63.18|12
1653660340000|2022-05-27 14:05:40|64.03|63.23|64|63.2|64.03|63.23|64|63.2|10
1653660350000|2022-05-27 14:05:50|63.99|63.19|63.99|63.19|64.01|63.21|63.99|63.19|15
1653660360000|2022-05-27 14:06:00|64|63.2|64|63.2|64|63.2|63.99|63.19|13
1653660370000|2022-05-27 14:06:10|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|7
1653660380000|2022-05-27 14:06:20|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|5
1653660390000|2022-05-27 14:06:30|63.99|63.19|63.98|63.18|64.01|63.21|63.97|63.17|13
1653660400000|2022-05-27 14:06:40|63.97|63.17|63.91|63.11|63.97|63.17|63.9|63.1|10
1653660410000|2022-05-27 14:06:50|63.9|63.1|63.92|63.12|63.93|63.13|63.9|63.1|7
1653660420000|2022-05-27 14:07:00|63.93|63.13|63.89|63.09|63.93|63.13|63.88|63.08|15
1653660430000|2022-05-27 14:07:10|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|9
1653660440000|2022-05-27 14:07:20|63.89|63.09|63.9|63.1|63.91|63.11|63.89|63.09|14
1653660450000|2022-05-27 14:07:30|63.89|63.09|63.9|63.1|63.9|63.1|63.88|63.08|10
1653660460000|2022-05-27 14:07:40|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|12
1653660470000|2022-05-27 14:07:50|63.89|63.09|63.83|63.03|63.89|63.09|63.81|63.01|16
1653660480000|2022-05-27 14:08:00|63.82|63.02|63.82|63.02|63.83|63.03|63.81|63.01|7
1653660490000|2022-05-27 14:08:10|63.87|63.07|63.83|63.03|63.88|63.08|63.81|63.01|10
1653660500000|2022-05-27 14:08:20|63.82|63.02|63.82|63.02|63.83|63.03|63.81|63.01|15
1653660510000|2022-05-27 14:08:30|63.81|63.01|63.86|63.06|63.86|63.06|63.81|63.01|17
1653660520000|2022-05-27 14:08:40|63.87|63.07|63.87|63.07|63.89|63.09|63.86|63.06|20
1653660530000|2022-05-27 14:08:50|63.88|63.08|63.86|63.06|63.89|63.09|63.85|63.05|16
1653660540000|2022-05-27 14:09:00|63.87|63.07|63.89|63.09|63.89|63.09|63.86|63.06|10
1653660550000|2022-05-27 14:09:10|63.88|63.08|63.88|63.08|63.89|63.09|63.87|63.07|15
1653660560000|2022-05-27 14:09:20|63.87|63.07|63.86|63.06|63.88|63.08|63.86|63.06|12
1653660570000|2022-05-27 14:09:30|63.88|63.08|63.88|63.08|63.9|63.1|63.85|63.05|15
1653660580000|2022-05-27 14:09:40|63.89|63.09|63.87|63.07|63.91|63.11|63.84|63.04|19
1653660590000|2022-05-27 14:09:50|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|8
1653660600000|2022-05-27 14:10:00|63.86|63.06|63.87|63.07|63.89|63.09|63.86|63.06|20
1653660610000|2022-05-27 14:10:10|63.86|63.06|63.87|63.07|63.89|63.09|63.86|63.06|17
1653660620000|2022-05-27 14:10:20|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|6
1653660630000|2022-05-27 14:10:30|63.88|63.08|63.9|63.1|63.9|63.1|63.87|63.07|11
1653660640000|2022-05-27 14:10:40|63.89|63.09|63.86|63.06|63.9|63.1|63.86|63.06|16
1653660650000|2022-05-27 14:10:50|63.87|63.07|63.88|63.08|63.88|63.08|63.86|63.06|12
1653660660000|2022-05-27 14:11:00|63.89|63.09|63.88|63.08|63.89|63.09|63.87|63.07|12
1653660670000|2022-05-27 14:11:10|63.87|63.07|63.89|63.09|63.9|63.1|63.87|63.07|11
1653660680000|2022-05-27 14:11:20|63.9|63.1|63.88|63.08|63.9|63.1|63.88|63.08|15
1653660690000|2022-05-27 14:11:30|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|11
1653660700000|2022-05-27 14:11:40|63.9|63.1|63.93|63.13|63.94|63.14|63.89|63.09|13
1653660710000|2022-05-27 14:11:50|63.96|63.16|63.97|63.17|63.97|63.17|63.96|63.16|2
1653660720000|2022-05-27 14:12:00|63.96|63.16|63.88|63.08|63.97|63.17|63.88|63.08|14
1653660730000|2022-05-27 14:12:10|63.89|63.09|63.9|63.1|63.91|63.11|63.88|63.08|8
1653660740000|2022-05-27 14:12:20|63.89|63.09|63.87|63.07|63.9|63.1|63.87|63.07|13
1653660750000|2022-05-27 14:12:30|63.88|63.08|63.88|63.08|63.89|63.09|63.87|63.07|11
1653660760000|2022-05-27 14:12:40|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|4
1653660770000|2022-05-27 14:12:50|63.91|63.11|63.87|63.07|63.92|63.12|63.87|63.07|9
1653660780000|2022-05-27 14:13:00|63.88|63.08|63.81|63.01|63.88|63.08|63.81|63.01|14
1653660790000|2022-05-27 14:13:10|63.8|63|63.81|63.01|63.81|63.01|63.8|63|8
1653660800000|2022-05-27 14:13:20|63.8|63|63.82|63.02|63.82|63.02|63.8|63|2
1653660810000|2022-05-27 14:13:30|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|10
1653660820000|2022-05-27 14:13:40|63.81|63.01|63.81|63.01|63.83|63.03|63.8|63|5
1653660830000|2022-05-27 14:13:50|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|4
1653660840000|2022-05-27 14:14:00|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653660850000|2022-05-27 14:14:10|63.82|63.02|63.8|63|63.89|63.09|63.8|63|18
1653660860000|2022-05-27 14:14:20|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653660870000|2022-05-27 14:14:30|63.81|63.01|63.84|63.04|63.86|63.06|63.81|63.01|6
1653660880000|2022-05-27 14:14:40|63.85|63.05|63.85|63.05|63.89|63.09|63.84|63.04|8
1653660890000|2022-05-27 14:14:50|63.89|63.09|63.85|63.05|63.89|63.09|63.83|63.03|14
1653660900000|2022-05-27 14:15:00|63.84|63.04|63.88|63.08|63.92|63.12|63.84|63.04|13
1653660910000|2022-05-27 14:15:10|63.87|63.07|63.82|63.02|63.87|63.07|63.8|63|13
1653660920000|2022-05-27 14:15:20|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|3
1653660930000|2022-05-27 14:15:30|63.8|63|63.81|63.01|63.82|63.02|63.8|63|18
1653660940000|2022-05-27 14:15:40|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|2
1653660950000|2022-05-27 14:15:50|63.82|63.02|63.78|62.98|63.82|63.02|63.76|62.96|23
1653660960000|2022-05-27 14:16:00|63.8|63|63.8|63|63.82|63.02|63.8|63|5
1653660970000|2022-05-27 14:16:10|63.79|62.99|63.78|62.98|63.81|63.01|63.77|62.97|13
1653660980000|2022-05-27 14:16:20|63.79|62.99|63.77|62.97|63.79|62.99|63.76|62.96|9
1653660990000|2022-05-27 14:16:30|63.76|62.96|63.77|62.97|63.81|63.01|63.75|62.95|15
1653661000000|2022-05-27 14:16:40|63.78|62.98|63.61|62.81|63.78|62.98|63.61|62.81|25
1653661010000|2022-05-27 14:16:50|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|13
1653661020000|2022-05-27 14:17:00|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|7
1653661030000|2022-05-27 14:17:10|63.6|62.8|63.6|62.8|63.6|62.8|63.57|62.77|15
1653661040000|2022-05-27 14:17:20|63.61|62.81|63.65|62.85|63.66|62.86|63.61|62.81|12
1653661050000|2022-05-27 14:17:30|63.64|62.84|63.61|62.81|63.68|62.88|63.6|62.8|14
1653661060000|2022-05-27 14:17:40|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1653661070000|2022-05-27 14:17:50|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|9
1653661080000|2022-05-27 14:18:00|63.59|62.79|63.6|62.8|63.6|62.8|63.58|62.78|14
1653661090000|2022-05-27 14:18:10|63.59|62.79|63.57|62.77|63.61|62.81|63.56|62.76|14
1653661100000|2022-05-27 14:18:20|63.54|62.74|63.48|62.68|63.55|62.75|63.46|62.66|18
1653661110000|2022-05-27 14:18:30|63.47|62.67|63.51|62.71|63.54|62.74|63.47|62.67|18
1653661120000|2022-05-27 14:18:40|63.52|62.72|63.49|62.69|63.53|62.73|63.47|62.67|16
1653661130000|2022-05-27 14:18:50|63.5|62.7|63.49|62.69|63.51|62.71|63.49|62.69|8
1653661140000|2022-05-27 14:19:00|63.5|62.7|63.46|62.66|63.52|62.72|63.45|62.65|25
1653661150000|2022-05-27 14:19:10|63.47|62.67|63.46|62.66|63.48|62.68|63.45|62.65|10
1653661160000|2022-05-27 14:19:20|63.43|62.63|63.41|62.61|63.43|62.63|63.38|62.58|13
1653661170000|2022-05-27 14:19:30|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|11
1653661180000|2022-05-27 14:19:40|63.43|62.63|63.48|62.68|63.52|62.72|63.42|62.62|9
1653661190000|2022-05-27 14:19:50|63.49|62.69|63.48|62.68|63.53|62.73|63.48|62.68|12
1653661200000|2022-05-27 14:20:00|63.52|62.72|63.5|62.7|63.53|62.73|63.48|62.68|19
1653661210000|2022-05-27 14:20:10|63.49|62.69|63.5|62.7|63.51|62.71|63.48|62.68|15
1653661220000|2022-05-27 14:20:20|63.52|62.72|63.42|62.62|63.52|62.72|63.41|62.61|18
1653661230000|2022-05-27 14:20:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653661240000|2022-05-27 14:20:40|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653661250000|2022-05-27 14:20:50|63.43|62.63|63.42|62.62|63.48|62.68|63.42|62.62|7
1653661260000|2022-05-27 14:21:00|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|6
1653661270000|2022-05-27 14:21:10|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|9
1653661280000|2022-05-27 14:21:20|63.39|62.59|63.42|62.62|63.45|62.65|63.39|62.59|10
1653661290000|2022-05-27 14:21:30|63.43|62.63|63.48|62.68|63.48|62.68|63.42|62.62|13
1653661300000|2022-05-27 14:21:40|63.49|62.69|63.44|62.64|63.52|62.72|63.44|62.64|13
1653661310000|2022-05-27 14:21:50|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|5
1653661320000|2022-05-27 14:22:00|63.43|62.63|63.45|62.65|63.49|62.69|63.42|62.62|25
1653661330000|2022-05-27 14:22:10|63.47|62.67|63.48|62.68|63.49|62.69|63.47|62.67|13
1653661340000|2022-05-27 14:22:20|63.49|62.69|63.47|62.67|63.49|62.69|63.46|62.66|8
1653661350000|2022-05-27 14:22:30|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|4
1653661360000|2022-05-27 14:22:40|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|6
1653661370000|2022-05-27 14:22:50|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|17
1653661380000|2022-05-27 14:23:00|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|7
1653661390000|2022-05-27 14:23:10|63.54|62.74|63.6|62.8|63.6|62.8|63.53|62.73|18
1653661400000|2022-05-27 14:23:20|63.58|62.78|63.52|62.72|63.58|62.78|63.51|62.71|17
1653661410000|2022-05-27 14:23:30|63.53|62.73|63.53|62.73|63.53|62.73|63.51|62.71|13
1653661420000|2022-05-27 14:23:40|63.52|62.72|63.53|62.73|63.53|62.73|63.49|62.69|22
1653661430000|2022-05-27 14:23:50|63.5|62.7|63.51|62.71|63.53|62.73|63.5|62.7|10
1653661440000|2022-05-27 14:24:00|63.5|62.7|63.51|62.71|63.53|62.73|63.5|62.7|10
1653661450000|2022-05-27 14:24:10|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|10
1653661460000|2022-05-27 14:24:20|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|11
1653661470000|2022-05-27 14:24:30|63.53|62.73|63.57|62.77|63.59|62.79|63.52|62.72|11
1653661480000|2022-05-27 14:24:40|63.58|62.78|63.59|62.79|63.61|62.81|63.55|62.75|19
1653661490000|2022-05-27 14:24:50|63.58|62.78|63.58|62.78|63.61|62.81|63.56|62.76|10
1653661500000|2022-05-27 14:25:00|63.59|62.79|63.58|62.78|63.61|62.81|63.57|62.77|16
1653661510000|2022-05-27 14:25:10|63.57|62.77|63.59|62.79|63.6|62.8|63.57|62.77|20
1653661520000|2022-05-27 14:25:20|63.6|62.8|63.66|62.86|63.67|62.87|63.6|62.8|16
1653661530000|2022-05-27 14:25:30|63.67|62.87|63.58|62.78|63.67|62.87|63.56|62.76|20
1653661540000|2022-05-27 14:25:40|63.61|62.81|63.58|62.78|63.62|62.82|63.57|62.77|18
1653661550000|2022-05-27 14:25:50|63.57|62.77|63.63|62.83|63.63|62.83|63.57|62.77|14
1653661560000|2022-05-27 14:26:00|63.59|62.79|63.57|62.77|63.62|62.82|63.57|62.77|18
1653661570000|2022-05-27 14:26:10|63.61|62.81|63.61|62.81|63.61|62.81|63.56|62.76|15
1653661580000|2022-05-27 14:26:20|63.56|62.76|63.59|62.79|63.62|62.82|63.56|62.76|23
1653661590000|2022-05-27 14:26:30|63.56|62.76|63.57|62.77|63.61|62.81|63.56|62.76|10
1653661600000|2022-05-27 14:26:40|63.56|62.76|63.56|62.76|63.61|62.81|63.56|62.76|12
1653661610000|2022-05-27 14:26:50|63.57|62.77|63.57|62.77|63.62|62.82|63.56|62.76|27
1653661620000|2022-05-27 14:27:00|63.58|62.78|63.57|62.77|63.62|62.82|63.56|62.76|22
1653661630000|2022-05-27 14:27:10|63.59|62.79|63.58|62.78|63.61|62.81|63.55|62.75|23
1653661640000|2022-05-27 14:27:20|63.59|62.79|63.58|62.78|63.61|62.81|63.56|62.76|18
1653661650000|2022-05-27 14:27:30|63.56|62.76|63.58|62.78|63.61|62.81|63.56|62.76|14
1653661660000|2022-05-27 14:27:40|63.59|62.79|63.54|62.74|63.59|62.79|63.53|62.73|16
1653661670000|2022-05-27 14:27:50|63.53|62.73|63.49|62.69|63.54|62.74|63.48|62.68|12
1653661680000|2022-05-27 14:28:00|63.48|62.68|63.42|62.62|63.48|62.68|63.42|62.62|9
1653661690000|2022-05-27 14:28:10|63.43|62.63|63.45|62.65|63.47|62.67|63.41|62.61|15
1653661700000|2022-05-27 14:28:20|63.44|62.64|63.4|62.6|63.44|62.64|63.4|62.6|10
1653661710000|2022-05-27 14:28:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|8
1653661720000|2022-05-27 14:28:40|63.41|62.61|63.33|62.53|63.41|62.61|63.32|62.52|14
1653661730000|2022-05-27 14:28:50|63.32|62.52|63.38|62.58|63.38|62.58|63.32|62.52|16
1653661740000|2022-05-27 14:29:00|63.41|62.61|63.34|62.54|63.42|62.62|63.33|62.53|16
1653661750000|2022-05-27 14:29:10|63.35|62.55|63.33|62.53|63.42|62.62|63.33|62.53|16
1653661760000|2022-05-27 14:29:20|63.35|62.55|63.33|62.53|63.35|62.55|63.32|62.52|12
1653661770000|2022-05-27 14:29:30|63.34|62.54|63.34|62.54|63.35|62.55|63.32|62.52|13
1653661780000|2022-05-27 14:29:40|63.33|62.53|63.35|62.55|63.36|62.56|63.33|62.53|6
1653661790000|2022-05-27 14:29:50|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|6
1653661800000|2022-05-27 14:30:00|63.34|62.54|63.34|62.54|63.34|62.54|63.32|62.52|13
1653661810000|2022-05-27 14:30:10|63.33|62.53|63.33|62.53|63.35|62.55|63.32|62.52|17
1653661820000|2022-05-27 14:30:20|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|5
1653661830000|2022-05-27 14:30:30|63.33|62.53|63.41|62.61|63.41|62.61|63.33|62.53|7
1653661840000|2022-05-27 14:30:40|63.38|62.58|63.37|62.57|63.43|62.63|63.36|62.56|26
1653661850000|2022-05-27 14:30:50|63.39|62.59|63.37|62.57|63.4|62.6|63.35|62.55|23
1653661860000|2022-05-27 14:31:00|63.39|62.59|63.31|62.51|63.4|62.6|63.3|62.5|23
1653661870000|2022-05-27 14:31:10|63.3|62.5|63.29|62.49|63.32|62.52|63.29|62.49|19
1653661880000|2022-05-27 14:31:20|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|18
1653661890000|2022-05-27 14:31:30|63.29|62.49|63.32|62.52|63.32|62.52|63.27|62.47|19
1653661900000|2022-05-27 14:31:40|63.31|62.51|63.32|62.52|63.35|62.55|63.27|62.47|16
1653661910000|2022-05-27 14:31:50|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|5
1653661920000|2022-05-27 14:32:00|63.32|62.52|63.23|62.43|63.32|62.52|63.21|62.41|18
1653661930000|2022-05-27 14:32:10|63.26|62.46|63.2|62.4|63.26|62.46|63.2|62.4|16
1653661940000|2022-05-27 14:32:20|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|9
1653661950000|2022-05-27 14:32:30|63.22|62.42|63.23|62.43|63.24|62.44|63.21|62.41|10
1653661960000|2022-05-27 14:32:40|63.25|62.45|63.22|62.42|63.29|62.49|63.22|62.42|13
1653661970000|2022-05-27 14:32:50|63.21|62.41|63.27|62.47|63.31|62.51|63.21|62.41|18
1653661980000|2022-05-27 14:33:00|63.28|62.48|63.26|62.46|63.3|62.5|63.26|62.46|19
1653661990000|2022-05-27 14:33:10|63.27|62.47|63.27|62.47|63.31|62.51|63.26|62.46|17
1653662000000|2022-05-27 14:33:20|63.31|62.51|63.25|62.45|63.31|62.51|63.19|62.39|15
1653662010000|2022-05-27 14:33:30|63.26|62.46|63.23|62.43|63.31|62.51|63.23|62.43|11
1653662020000|2022-05-27 14:33:40|63.22|62.42|63.22|62.42|63.25|62.45|63.2|62.4|16
1653662030000|2022-05-27 14:33:50|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|9
1653662040000|2022-05-27 14:34:00|63.21|62.41|63.21|62.41|63.21|62.41|63.19|62.39|11
1653662050000|2022-05-27 14:34:10|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|7
1653662060000|2022-05-27 14:34:20|63.21|62.41|63.18|62.38|63.21|62.41|63.17|62.37|21
1653662070000|2022-05-27 14:34:30|63.19|62.39|63.19|62.39|63.19|62.39|63.17|62.37|11
1653662080000|2022-05-27 14:34:40|63.18|62.38|63.12|62.32|63.2|62.4|63.11|62.31|12
1653662090000|2022-05-27 14:34:50|63.11|62.31|63.17|62.37|63.19|62.39|63.11|62.31|15
1653662100000|2022-05-27 14:35:00|63.16|62.36|63.09|62.29|63.18|62.38|63.08|62.28|13
1653662110000|2022-05-27 14:35:10|63.1|62.3|62.99|62.19|63.1|62.3|62.98|62.18|19
1653662120000|2022-05-27 14:35:20|63|62.2|63.01|62.21|63.02|62.22|62.99|62.19|19
1653662130000|2022-05-27 14:35:30|63|62.2|62.97|62.17|63.02|62.22|62.96|62.16|16
1653662140000|2022-05-27 14:35:40|62.96|62.16|62.99|62.19|63.01|62.21|62.96|62.16|18
1653662150000|2022-05-27 14:35:50|62.98|62.18|63.01|62.21|63.02|62.22|62.98|62.18|16
1653662160000|2022-05-27 14:36:00|63|62.2|63.06|62.26|63.07|62.27|63|62.2|11
1653662170000|2022-05-27 14:36:10|63.05|62.25|63.05|62.25|63.06|62.26|63.03|62.23|12
1653662180000|2022-05-27 14:36:20|63.06|62.26|63.02|62.22|63.08|62.28|63.02|62.22|12
1653662190000|2022-05-27 14:36:30|63.03|62.23|63.07|62.27|63.07|62.27|63.02|62.22|15
1653662200000|2022-05-27 14:36:40|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|6
1653662210000|2022-05-27 14:36:50|63.06|62.26|63.08|62.28|63.08|62.28|63.06|62.26|9
1653662220000|2022-05-27 14:37:00|63.07|62.27|63.1|62.3|63.11|62.31|63.07|62.27|12
1653662230000|2022-05-27 14:37:10|63.11|62.31|63.12|62.32|63.13|62.33|63.1|62.3|15
1653662240000|2022-05-27 14:37:20|63.14|62.34|63.16|62.36|63.17|62.37|63.14|62.34|11
1653662250000|2022-05-27 14:37:30|63.17|62.37|63.11|62.31|63.17|62.37|63.1|62.3|16
1653662260000|2022-05-27 14:37:40|63.12|62.32|63.18|62.38|63.18|62.38|63.11|62.31|16
1653662270000|2022-05-27 14:37:50|63.17|62.37|63.2|62.4|63.21|62.41|63.17|62.37|8
1653662280000|2022-05-27 14:38:00|63.21|62.41|63.31|62.51|63.32|62.52|63.21|62.41|16
1653662290000|2022-05-27 14:38:10|63.3|62.5|63.28|62.48|63.31|62.51|63.27|62.47|17
1653662300000|2022-05-27 14:38:20|63.31|62.51|63.27|62.47|63.31|62.51|63.26|62.46|14
1653662310000|2022-05-27 14:38:30|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|9
1653662320000|2022-05-27 14:38:40|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|6
1653662330000|2022-05-27 14:38:50|63.29|62.49|63.28|62.48|63.29|62.49|63.27|62.47|4
1653662340000|2022-05-27 14:39:00|63.29|62.49|63.28|62.48|63.29|62.49|63.26|62.46|17
1653662350000|2022-05-27 14:39:10|63.27|62.47|63.26|62.46|63.31|62.51|63.26|62.46|18
1653662360000|2022-05-27 14:39:20|63.27|62.47|63.27|62.47|63.31|62.51|63.27|62.47|13
1653662370000|2022-05-27 14:39:30|63.31|62.51|63.3|62.5|63.31|62.51|63.27|62.47|14
1653662380000|2022-05-27 14:39:40|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|6
1653662390000|2022-05-27 14:39:50|63.27|62.47|63.29|62.49|63.31|62.51|63.26|62.46|15
1653662400000|2022-05-27 14:40:00|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|9
1653662410000|2022-05-27 14:40:10|63.29|62.49|63.28|62.48|63.29|62.49|63.27|62.47|8
1653662420000|2022-05-27 14:40:20|63.27|62.47|63.27|62.47|63.29|62.49|63.26|62.46|21
1653662430000|2022-05-27 14:40:30|63.26|62.46|63.23|62.43|63.28|62.48|63.23|62.43|11
1653662440000|2022-05-27 14:40:40|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|6
1653662450000|2022-05-27 14:40:50|63.22|62.42|63.21|62.41|63.24|62.44|63.21|62.41|10
1653662460000|2022-05-27 14:41:00|63.22|62.42|63.19|62.39|63.22|62.42|63.18|62.38|7
1653662470000|2022-05-27 14:41:10|63.2|62.4|63.23|62.43|63.23|62.43|63.2|62.4|5
1653662480000|2022-05-27 14:41:20|63.24|62.44|63.23|62.43|63.24|62.44|63.22|62.42|8
1653662490000|2022-05-27 14:41:30|63.22|62.42|63.21|62.41|63.23|62.43|63.2|62.4|14
1653662500000|2022-05-27 14:41:40|63.2|62.4|63.19|62.39|63.23|62.43|63.19|62.39|10
1653662510000|2022-05-27 14:41:50|63.2|62.4|63.2|62.4|63.2|62.4|63.18|62.38|11
1653662520000|2022-05-27 14:42:00|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|17
1653662530000|2022-05-27 14:42:10|63.2|62.4|63.2|62.4|63.23|62.43|63.18|62.38|17
1653662540000|2022-05-27 14:42:20|63.19|62.39|63.13|62.33|63.2|62.4|63.12|62.32|17
1653662550000|2022-05-27 14:42:30|63.12|62.32|63.11|62.31|63.13|62.33|63.1|62.3|10
1653662560000|2022-05-27 14:42:40|63.1|62.3|63.13|62.33|63.13|62.33|63.1|62.3|11
1653662570000|2022-05-27 14:42:50|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|19
1653662580000|2022-05-27 14:43:00|63.11|62.31|63.12|62.32|63.14|62.34|63.11|62.31|14
1653662590000|2022-05-27 14:43:10|63.13|62.33|63.1|62.3|63.13|62.33|63.08|62.28|11
1653662600000|2022-05-27 14:43:20|63.09|62.29|63.09|62.29|63.11|62.31|63.08|62.28|9
1653662610000|2022-05-27 14:43:30|63.07|62.27|63|62.2|63.08|62.28|63|62.2|17
1653662620000|2022-05-27 14:43:40|62.99|62.19|63|62.2|63.03|62.23|62.98|62.18|22
1653662630000|2022-05-27 14:43:50|62.99|62.19|63.02|62.22|63.04|62.24|62.99|62.19|15
1653662640000|2022-05-27 14:44:00|63.03|62.23|62.99|62.19|63.04|62.24|62.98|62.18|15
1653662650000|2022-05-27 14:44:10|62.98|62.18|62.98|62.18|62.99|62.19|62.92|62.12|21
1653662660000|2022-05-27 14:44:20|62.99|62.19|62.91|62.11|63|62.2|62.91|62.11|9
1653662670000|2022-05-27 14:44:30|62.9|62.1|62.86|62.06|62.91|62.11|62.86|62.06|14
1653662680000|2022-05-27 14:44:40|62.87|62.07|62.82|62.02|62.91|62.11|62.82|62.02|22
1653662690000|2022-05-27 14:44:50|62.83|62.03|62.82|62.02|62.88|62.08|62.82|62.02|13
1653662700000|2022-05-27 14:45:00|62.83|62.03|62.9|62.1|62.91|62.11|62.82|62.02|18
1653662710000|2022-05-27 14:45:10|62.91|62.11|62.9|62.1|62.98|62.18|62.9|62.1|17
1653662720000|2022-05-27 14:45:20|62.89|62.09|62.89|62.09|62.91|62.11|62.86|62.06|12
1653662730000|2022-05-27 14:45:30|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|8
1653662740000|2022-05-27 14:45:40|62.9|62.1|62.89|62.09|62.91|62.11|62.87|62.07|12
1653662750000|2022-05-27 14:45:50|62.88|62.08|62.79|61.99|62.89|62.09|62.79|61.99|19
1653662760000|2022-05-27 14:46:00|62.78|61.98|62.77|61.97|62.81|62.01|62.77|61.97|15
1653662770000|2022-05-27 14:46:10|62.78|61.98|62.76|61.96|62.8|62|62.75|61.95|18
1653662780000|2022-05-27 14:46:20|62.77|61.97|62.71|61.91|62.77|61.97|62.69|61.89|18
1653662790000|2022-05-27 14:46:30|62.7|61.9|62.67|61.87|62.7|61.9|62.66|61.86|18
1653662800000|2022-05-27 14:46:40|62.7|61.9|62.67|61.87|62.72|61.92|62.65|61.85|16
1653662810000|2022-05-27 14:46:50|62.68|61.88|62.75|61.95|62.77|61.97|62.67|61.87|27
1653662820000|2022-05-27 14:47:00|62.76|61.96|62.7|61.9|62.78|61.98|62.7|61.9|21
1653662830000|2022-05-27 14:47:10|62.71|61.91|62.65|61.85|62.71|61.91|62.65|61.85|29
1653662840000|2022-05-27 14:47:20|62.66|61.86|62.66|61.86|62.68|61.88|62.65|61.85|22
1653662850000|2022-05-27 14:47:30|62.67|61.87|62.61|61.81|62.67|61.87|62.61|61.81|17
1653662860000|2022-05-27 14:47:40|62.6|61.8|62.69|61.89|62.69|61.89|62.6|61.8|19
1653662870000|2022-05-27 14:47:50|62.68|61.88|62.76|61.96|62.77|61.97|62.68|61.88|15
1653662880000|2022-05-27 14:48:00|62.77|61.97|62.86|62.06|62.87|62.07|62.76|61.96|22
1653662890000|2022-05-27 14:48:10|62.88|62.08|62.81|62.01|62.89|62.09|62.81|62.01|15
1653662900000|2022-05-27 14:48:20|62.8|62|62.76|61.96|62.8|62|62.76|61.96|17
1653662910000|2022-05-27 14:48:30|62.78|61.98|62.72|61.92|62.79|61.99|62.71|61.91|20
1653662920000|2022-05-27 14:48:40|62.71|61.91|62.71|61.91|62.74|61.94|62.7|61.9|24
1653662930000|2022-05-27 14:48:50|62.7|61.9|62.69|61.89|62.71|61.91|62.67|61.87|14
1653662940000|2022-05-27 14:49:00|62.68|61.88|62.63|61.83|62.7|61.9|62.61|61.81|17
1653662950000|2022-05-27 14:49:10|62.61|61.81|62.6|61.8|62.64|61.84|62.59|61.79|12
1653662960000|2022-05-27 14:49:20|62.59|61.79|62.61|61.81|62.61|61.81|62.59|61.79|19
1653662970000|2022-05-27 14:49:30|62.62|61.82|62.68|61.88|62.69|61.89|62.61|61.81|15
1653662980000|2022-05-27 14:49:40|62.69|61.89|62.71|61.91|62.71|61.91|62.68|61.88|16
1653662990000|2022-05-27 14:49:50|62.72|61.92|62.75|61.95|62.75|61.95|62.71|61.91|9
1653663000000|2022-05-27 14:50:00|62.79|61.99|62.8|62|62.8|62|62.76|61.96|15
1653663010000|2022-05-27 14:50:10|62.79|61.99|62.71|61.91|62.79|61.99|62.71|61.91|13
1653663020000|2022-05-27 14:50:20|62.7|61.9|62.73|61.93|62.73|61.93|62.7|61.9|14
1653663030000|2022-05-27 14:50:30|62.72|61.92|62.72|61.92|62.72|61.92|62.7|61.9|13
1653663040000|2022-05-27 14:50:40|62.71|61.91|62.8|62|62.8|62|62.71|61.91|19
1653663050000|2022-05-27 14:50:50|62.79|61.99|62.82|62.02|62.82|62.02|62.79|61.99|12
1653663060000|2022-05-27 14:51:00|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|9
1653663070000|2022-05-27 14:51:10|62.82|62.02|62.87|62.07|62.9|62.1|62.82|62.02|23
1653663080000|2022-05-27 14:51:20|62.86|62.06|62.82|62.02|62.92|62.12|62.82|62.02|13
1653663090000|2022-05-27 14:51:30|62.81|62.01|62.8|62|62.82|62.02|62.8|62|4
1653663100000|2022-05-27 14:51:40|62.81|62.01|62.75|61.95|62.81|62.01|62.74|61.94|14
1653663110000|2022-05-27 14:51:50|62.74|61.94|62.74|61.94|62.76|61.96|62.71|61.91|18
1653663120000|2022-05-27 14:52:00|62.73|61.93|62.75|61.95|62.75|61.95|62.73|61.93|9
1653663130000|2022-05-27 14:52:10|62.74|61.94|62.74|61.94|62.75|61.95|62.73|61.93|11
1653663140000|2022-05-27 14:52:20|62.75|61.95|62.68|61.88|62.75|61.95|62.68|61.88|7
1653663150000|2022-05-27 14:52:30|62.65|61.85|62.59|61.79|62.69|61.89|62.59|61.79|19
1653663160000|2022-05-27 14:52:40|62.6|61.8|62.5|61.7|62.61|61.81|62.46|61.66|21
1653663170000|2022-05-27 14:52:50|62.49|61.69|62.51|61.71|62.51|61.71|62.43|61.63|19
1653663180000|2022-05-27 14:53:00|62.52|61.72|62.57|61.77|62.58|61.78|62.5|61.7|19
1653663190000|2022-05-27 14:53:10|62.56|61.76|62.59|61.79|62.61|61.81|62.51|61.71|16
1653663200000|2022-05-27 14:53:20|62.61|61.81|62.62|61.82|62.63|61.83|62.58|61.78|18
1653663210000|2022-05-27 14:53:30|62.61|61.81|62.63|61.83|62.64|61.84|62.61|61.81|7
1653663220000|2022-05-27 14:53:40|62.64|61.84|62.68|61.88|62.7|61.9|62.61|61.81|21
1653663230000|2022-05-27 14:53:50|62.67|61.87|62.66|61.86|62.67|61.87|62.64|61.84|14
1653663240000|2022-05-27 14:54:00|62.65|61.85|62.66|61.86|62.68|61.88|62.63|61.83|15
1653663250000|2022-05-27 14:54:10|62.69|61.89|62.68|61.88|62.7|61.9|62.66|61.86|16
1653663260000|2022-05-27 14:54:20|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|14
1653663270000|2022-05-27 14:54:30|62.7|61.9|62.69|61.89|62.7|61.9|62.67|61.87|19
1653663280000|2022-05-27 14:54:40|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|3
1653663290000|2022-05-27 14:54:50|62.69|61.89|62.71|61.91|62.72|61.92|62.67|61.87|23
1653663300000|2022-05-27 14:55:00|62.7|61.9|62.75|61.95|62.79|61.99|62.69|61.89|21
1653663310000|2022-05-27 14:55:10|62.77|61.97|62.74|61.94|62.79|61.99|62.73|61.93|20
1653663320000|2022-05-27 14:55:20|62.73|61.93|62.72|61.92|62.76|61.96|62.72|61.92|15
1653663330000|2022-05-27 14:55:30|62.71|61.91|62.68|61.88|62.71|61.91|62.68|61.88|6
1653663340000|2022-05-27 14:55:40|62.69|61.89|62.69|61.89|62.69|61.89|62.68|61.88|7
1653663350000|2022-05-27 14:55:50|62.68|61.88|62.71|61.91|62.72|61.92|62.68|61.88|13
1653663360000|2022-05-27 14:56:00|62.7|61.9|62.69|61.89|62.75|61.95|62.67|61.87|18
1653663370000|2022-05-27 14:56:10|62.68|61.88|62.67|61.87|62.69|61.89|62.66|61.86|10
1653663380000|2022-05-27 14:56:20|62.66|61.86|62.62|61.82|62.72|61.92|62.62|61.82|16
1653663390000|2022-05-27 14:56:30|62.63|61.83|62.65|61.85|62.65|61.85|62.61|61.81|22
1653663400000|2022-05-27 14:56:40|62.64|61.84|62.61|61.81|62.65|61.85|62.6|61.8|17
1653663410000|2022-05-27 14:56:50|62.6|61.8|62.62|61.82|62.63|61.83|62.6|61.8|18
1653663420000|2022-05-27 14:57:00|62.63|61.83|62.59|61.79|62.63|61.83|62.59|61.79|9
1653663430000|2022-05-27 14:57:10|62.6|61.8|62.58|61.78|62.6|61.8|62.58|61.78|15
1653663440000|2022-05-27 14:57:20|62.59|61.79|62.68|61.88|62.72|61.92|62.58|61.78|25
1653663450000|2022-05-27 14:57:30|62.69|61.89|62.73|61.93|62.74|61.94|62.68|61.88|20
1653663460000|2022-05-27 14:57:40|62.74|61.94|62.71|61.91|62.75|61.95|62.71|61.91|15
1653663470000|2022-05-27 14:57:50|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|11
1653663480000|2022-05-27 14:58:00|62.71|61.91|62.68|61.88|62.72|61.92|62.68|61.88|14
1653663490000|2022-05-27 14:58:10|62.67|61.87|62.73|61.93|62.74|61.94|62.66|61.86|14
1653663500000|2022-05-27 14:58:20|62.74|61.94|62.72|61.92|62.74|61.94|62.72|61.92|13
1653663510000|2022-05-27 14:58:30|62.7|61.9|62.69|61.89|62.7|61.9|62.67|61.87|8
1653663520000|2022-05-27 14:58:40|62.73|61.93|62.7|61.9|62.73|61.93|62.69|61.89|11
1653663530000|2022-05-27 14:58:50|62.69|61.89|62.63|61.83|62.7|61.9|62.63|61.83|14
1653663540000|2022-05-27 14:59:00|62.64|61.84|62.6|61.8|62.64|61.84|62.6|61.8|11
1653663550000|2022-05-27 14:59:10|62.61|61.81|62.63|61.83|62.63|61.83|62.59|61.79|13
1653663560000|2022-05-27 14:59:20|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|5
1653663570000|2022-05-27 14:59:30|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|6
1653663580000|2022-05-27 14:59:40|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|5
1653663590000|2022-05-27 14:59:50|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|3
1653663600000|2022-05-27 15:00:00|62.63|61.83|62.64|61.84|62.64|61.84|62.62|61.82|5
1653663610000|2022-05-27 15:00:10|62.65|61.85|62.74|61.94|62.74|61.94|62.65|61.85|21
1653663620000|2022-05-27 15:00:20|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|11
1653663630000|2022-05-27 15:00:30|62.72|61.92|62.68|61.88|62.73|61.93|62.67|61.87|21
1653663640000|2022-05-27 15:00:40|62.69|61.89|62.63|61.83|62.7|61.9|62.63|61.83|12
1653663650000|2022-05-27 15:00:50|62.62|61.82|62.61|61.81|62.64|61.84|62.6|61.8|11
1653663660000|2022-05-27 15:01:00|62.6|61.8|62.64|61.84|62.64|61.84|62.59|61.79|13
1653663670000|2022-05-27 15:01:10|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|13
1653663680000|2022-05-27 15:01:20|62.62|61.82|62.59|61.79|62.63|61.83|62.59|61.79|5
1653663690000|2022-05-27 15:01:30|62.6|61.8|62.54|61.74|62.61|61.81|62.53|61.73|16
1653663700000|2022-05-27 15:01:40|62.55|61.75|62.44|61.64|62.55|61.75|62.44|61.64|25
1653663710000|2022-05-27 15:01:50|62.43|61.63|62.41|61.61|62.45|61.65|62.41|61.61|18
1653663720000|2022-05-27 15:02:00|62.4|61.6|62.38|61.58|62.41|61.61|62.37|61.57|17
1653663730000|2022-05-27 15:02:10|62.37|61.57|62.35|61.55|62.39|61.59|62.34|61.54|20
1653663740000|2022-05-27 15:02:20|62.36|61.56|62.3|61.5|62.39|61.59|62.3|61.5|20
1653663750000|2022-05-27 15:02:30|62.29|61.49|62.3|61.5|62.32|61.52|62.29|61.49|12
1653663760000|2022-05-27 15:02:40|62.29|61.49|62.32|61.52|62.33|61.53|62.29|61.49|21
1653663770000|2022-05-27 15:02:50|62.31|61.51|62.3|61.5|62.39|61.59|62.3|61.5|27
1653663780000|2022-05-27 15:03:00|62.31|61.51|62.27|61.47|62.34|61.54|62.25|61.45|22
1653663790000|2022-05-27 15:03:10|62.25|61.45|62.24|61.44|62.29|61.49|62.23|61.43|27
1653663800000|2022-05-27 15:03:20|62.23|61.43|62.2|61.4|62.24|61.44|62.18|61.38|20
1653663810000|2022-05-27 15:03:30|62.19|61.39|62.23|61.43|62.24|61.44|62.18|61.38|14
1653663820000|2022-05-27 15:03:40|62.24|61.44|62.29|61.49|62.29|61.49|62.23|61.43|14
1653663830000|2022-05-27 15:03:50|62.3|61.5|62.39|61.59|62.39|61.59|62.29|61.49|23
1653663840000|2022-05-27 15:04:00|62.38|61.58|62.48|61.68|62.48|61.68|62.38|61.58|20
1653663850000|2022-05-27 15:04:10|62.45|61.65|62.51|61.71|62.52|61.72|62.45|61.65|17
1653663860000|2022-05-27 15:04:20|62.55|61.75|62.54|61.74|62.59|61.79|62.53|61.73|26
1653663870000|2022-05-27 15:04:30|62.53|61.73|62.43|61.63|62.55|61.75|62.43|61.63|20
1653663880000|2022-05-27 15:04:40|62.44|61.64|62.4|61.6|62.44|61.64|62.39|61.59|20
1653663890000|2022-05-27 15:04:50|62.39|61.59|62.37|61.57|62.39|61.59|62.33|61.53|19
1653663900000|2022-05-27 15:05:00|62.38|61.58|62.4|61.6|62.41|61.61|62.33|61.53|21
1653663910000|2022-05-27 15:05:10|62.41|61.61|62.37|61.57|62.43|61.63|62.37|61.57|18
1653663920000|2022-05-27 15:05:20|62.38|61.58|62.38|61.58|62.42|61.62|62.37|61.57|15
1653663930000|2022-05-27 15:05:30|62.39|61.59|62.34|61.54|62.41|61.61|62.32|61.52|26
1653663940000|2022-05-27 15:05:40|62.33|61.53|62.38|61.58|62.39|61.59|62.32|61.52|19
1653663950000|2022-05-27 15:05:50|62.37|61.57|62.41|61.61|62.41|61.61|62.37|61.57|6
1653663960000|2022-05-27 15:06:00|62.42|61.62|62.55|61.75|62.57|61.77|62.42|61.62|19
1653663970000|2022-05-27 15:06:10|62.57|61.77|62.58|61.78|62.6|61.8|62.52|61.72|20
1653663980000|2022-05-27 15:06:20|62.57|61.77|62.58|61.78|62.59|61.79|62.56|61.76|10
1653663990000|2022-05-27 15:06:30|62.59|61.79|62.63|61.83|62.63|61.83|62.59|61.79|15
1653664000000|2022-05-27 15:06:40|62.62|61.82|62.66|61.86|62.66|61.86|62.62|61.82|12
1653664010000|2022-05-27 15:06:50|62.67|61.87|62.6|61.8|62.68|61.88|62.6|61.8|17
1653664020000|2022-05-27 15:07:00|62.61|61.81|62.62|61.82|62.63|61.83|62.6|61.8|7
1653664030000|2022-05-27 15:07:10|62.63|61.83|62.58|61.78|62.63|61.83|62.58|61.78|13
1653664040000|2022-05-27 15:07:20|62.59|61.79|62.5|61.7|62.59|61.79|62.5|61.7|20
1653664050000|2022-05-27 15:07:30|62.51|61.71|62.54|61.74|62.54|61.74|62.5|61.7|11
1653664060000|2022-05-27 15:07:40|62.55|61.75|62.53|61.73|62.55|61.75|62.51|61.71|12
1653664070000|2022-05-27 15:07:50|62.54|61.74|62.59|61.79|62.59|61.79|62.53|61.73|17
1653664080000|2022-05-27 15:08:00|62.58|61.78|62.5|61.7|62.59|61.79|62.5|61.7|17
1653664090000|2022-05-27 15:08:10|62.51|61.71|62.49|61.69|62.52|61.72|62.49|61.69|11
1653664100000|2022-05-27 15:08:20|62.48|61.68|62.51|61.71|62.51|61.71|62.47|61.67|20
1653664110000|2022-05-27 15:08:30|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|9
1653664120000|2022-05-27 15:08:40|62.51|61.71|62.48|61.68|62.51|61.71|62.48|61.68|12
1653664130000|2022-05-27 15:08:50|62.49|61.69|62.49|61.69|62.52|61.72|62.48|61.68|16
1653664140000|2022-05-27 15:09:00|62.48|61.68|62.41|61.61|62.49|61.69|62.4|61.6|11
1653664150000|2022-05-27 15:09:10|62.4|61.6|62.38|61.58|62.41|61.61|62.36|61.56|22
1653664160000|2022-05-27 15:09:20|62.37|61.57|62.4|61.6|62.41|61.61|62.37|61.57|10
1653664170000|2022-05-27 15:09:30|62.41|61.61|62.58|61.78|62.59|61.79|62.4|61.6|23
1653664180000|2022-05-27 15:09:40|62.59|61.79|62.54|61.74|62.61|61.81|62.53|61.73|17
1653664190000|2022-05-27 15:09:50|62.53|61.73|62.51|61.71|62.55|61.75|62.5|61.7|21
1653664200000|2022-05-27 15:10:00|62.5|61.7|62.55|61.75|62.61|61.81|62.5|61.7|21
1653664210000|2022-05-27 15:10:10|62.54|61.74|62.6|61.8|62.6|61.8|62.54|61.74|18
1653664220000|2022-05-27 15:10:20|62.59|61.79|62.65|61.85|62.65|61.85|62.58|61.78|16
1653664230000|2022-05-27 15:10:30|62.63|61.83|62.67|61.87|62.68|61.88|62.62|61.82|24
1653664240000|2022-05-27 15:10:40|62.66|61.86|62.66|61.86|62.68|61.88|62.66|61.86|15
1653664250000|2022-05-27 15:10:50|62.65|61.85|62.67|61.87|62.69|61.89|62.65|61.85|18
1653664260000|2022-05-27 15:11:00|62.66|61.86|62.68|61.88|62.68|61.88|62.66|61.86|11
1653664270000|2022-05-27 15:11:10|62.76|61.96|62.84|62.04|62.85|62.05|62.76|61.96|19
1653664280000|2022-05-27 15:11:20|62.85|62.05|62.77|61.97|62.85|62.05|62.77|61.97|22
1653664290000|2022-05-27 15:11:30|62.78|61.98|62.77|61.97|62.78|61.98|62.76|61.96|12
1653664300000|2022-05-27 15:11:40|62.76|61.96|62.78|61.98|62.79|61.99|62.76|61.96|13
1653664310000|2022-05-27 15:11:50|62.8|62|62.77|61.97|62.8|62|62.76|61.96|12
1653664320000|2022-05-27 15:12:00|62.78|61.98|62.78|61.98|62.79|61.99|62.78|61.98|5
1653664330000|2022-05-27 15:12:10|62.79|61.99|62.79|61.99|62.8|62|62.78|61.98|7
1653664340000|2022-05-27 15:12:20|62.8|62|62.78|61.98|62.8|62|62.77|61.97|19
1653664350000|2022-05-27 15:12:30|62.77|61.97|62.75|61.95|62.78|61.98|62.72|61.92|10
1653664360000|2022-05-27 15:12:40|62.72|61.92|62.72|61.92|62.75|61.95|62.72|61.92|8
1653664370000|2022-05-27 15:12:50|62.73|61.93|62.82|62.02|62.82|62.02|62.7|61.9|25
1653664380000|2022-05-27 15:13:00|62.78|61.98|62.78|61.98|62.82|62.02|62.76|61.96|15
1653664390000|2022-05-27 15:13:10|62.77|61.97|62.7|61.9|62.77|61.97|62.69|61.89|15
1653664400000|2022-05-27 15:13:20|62.69|61.89|62.71|61.91|62.71|61.91|62.67|61.87|15
1653664410000|2022-05-27 15:13:30|62.67|61.87|62.7|61.9|62.72|61.92|62.67|61.87|19
1653664420000|2022-05-27 15:13:40|62.72|61.92|62.67|61.87|62.72|61.92|62.67|61.87|7
1653664430000|2022-05-27 15:13:50|62.66|61.86|62.67|61.87|62.68|61.88|62.66|61.86|10
1653664440000|2022-05-27 15:14:00|62.68|61.88|62.75|61.95|62.76|61.96|62.67|61.87|15
1653664450000|2022-05-27 15:14:10|62.74|61.94|62.7|61.9|62.75|61.95|62.7|61.9|14
1653664460000|2022-05-27 15:14:20|62.68|61.88|62.65|61.85|62.69|61.89|62.63|61.83|16
1653664470000|2022-05-27 15:14:30|62.63|61.83|62.71|61.91|62.71|61.91|62.63|61.83|19
1653664480000|2022-05-27 15:14:40|62.7|61.9|62.74|61.94|62.75|61.95|62.7|61.9|10
1653664490000|2022-05-27 15:14:50|62.75|61.95|62.73|61.93|62.75|61.95|62.7|61.9|9
1653664500000|2022-05-27 15:15:00|62.7|61.9|62.7|61.9|62.73|61.93|62.68|61.88|12
1653664510000|2022-05-27 15:15:10|62.71|61.91|62.67|61.87|62.74|61.94|62.66|61.86|20
1653664520000|2022-05-27 15:15:20|62.7|61.9|62.71|61.91|62.72|61.92|62.62|61.82|20
1653664530000|2022-05-27 15:15:30|62.7|61.9|62.71|61.91|62.72|61.92|62.67|61.87|17
1653664540000|2022-05-27 15:15:40|62.72|61.92|62.79|61.99|62.79|61.99|62.7|61.9|19
1653664550000|2022-05-27 15:15:50|62.81|62.01|62.78|61.98|62.81|62.01|62.76|61.96|11
1653664560000|2022-05-27 15:16:00|62.81|62.01|62.78|61.98|62.81|62.01|62.76|61.96|14
1653664570000|2022-05-27 15:16:10|62.79|61.99|62.81|62.01|62.82|62.02|62.77|61.97|15
1653664580000|2022-05-27 15:16:20|62.8|62|62.86|62.06|62.87|62.07|62.79|61.99|14
1653664590000|2022-05-27 15:16:30|62.85|62.05|62.9|62.1|62.92|62.12|62.85|62.05|18
1653664600000|2022-05-27 15:16:40|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|14
1653664610000|2022-05-27 15:16:50|62.91|62.11|62.89|62.09|62.91|62.11|62.88|62.08|5
1653664620000|2022-05-27 15:17:00|62.9|62.1|62.97|62.17|62.99|62.19|62.89|62.09|19
1653664630000|2022-05-27 15:17:10|62.98|62.18|63|62.2|63.02|62.22|62.97|62.17|19
1653664640000|2022-05-27 15:17:20|63.01|62.21|62.98|62.18|63.02|62.22|62.96|62.16|15
1653664650000|2022-05-27 15:17:30|62.99|62.19|63|62.2|63.02|62.22|62.98|62.18|16
1653664660000|2022-05-27 15:17:40|63.01|62.21|63.07|62.27|63.08|62.28|62.98|62.18|26
1653664670000|2022-05-27 15:17:50|63.08|62.28|63.11|62.31|63.13|62.33|63.07|62.27|19
1653664680000|2022-05-27 15:18:00|63.1|62.3|63.03|62.23|63.1|62.3|63.03|62.23|15
1653664690000|2022-05-27 15:18:10|63.02|62.22|63.06|62.26|63.06|62.26|62.99|62.19|17
1653664700000|2022-05-27 15:18:20|63.05|62.25|63.02|62.22|63.07|62.27|63.01|62.21|5
1653664710000|2022-05-27 15:18:30|63.03|62.23|63.04|62.24|63.04|62.24|63.02|62.22|4
1653664720000|2022-05-27 15:18:40|63.03|62.23|63|62.2|63.04|62.24|63|62.2|14
1653664730000|2022-05-27 15:18:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653664740000|2022-05-27 15:19:00|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1653664750000|2022-05-27 15:19:10|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|14
1653664760000|2022-05-27 15:19:20|62.98|62.18|62.99|62.19|63|62.2|62.98|62.18|18
1653664770000|2022-05-27 15:19:30|63|62.2|63|62.2|63.03|62.23|62.98|62.18|9
1653664780000|2022-05-27 15:19:40|62.98|62.18|62.97|62.17|63.01|62.21|62.97|62.17|13
1653664790000|2022-05-27 15:19:50|62.98|62.18|62.97|62.17|62.98|62.18|62.92|62.12|20
1653664800000|2022-05-27 15:20:00|63.01|62.21|62.9|62.1|63.01|62.21|62.9|62.1|9
1653664810000|2022-05-27 15:20:10|62.91|62.11|62.9|62.1|62.91|62.11|62.87|62.07|19
1653664820000|2022-05-27 15:20:20|62.91|62.11|62.91|62.11|62.91|62.11|62.86|62.06|10
1653664830000|2022-05-27 15:20:30|62.92|62.12|62.87|62.07|62.92|62.12|62.86|62.06|15
1653664840000|2022-05-27 15:20:40|62.84|62.04|62.78|61.98|62.86|62.06|62.78|61.98|20
1653664850000|2022-05-27 15:20:50|62.82|62.02|62.76|61.96|62.82|62.02|62.73|61.93|23
1653664860000|2022-05-27 15:21:00|62.77|61.97|62.79|61.99|62.82|62.02|62.73|61.93|25
1653664870000|2022-05-27 15:21:10|62.82|62.02|62.85|62.05|62.85|62.05|62.79|61.99|19
1653664880000|2022-05-27 15:21:20|62.84|62.04|62.87|62.07|62.88|62.08|62.81|62.01|25
1653664890000|2022-05-27 15:21:30|62.88|62.08|62.9|62.1|62.9|62.1|62.87|62.07|14
1653664900000|2022-05-27 15:21:40|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|6
1653664910000|2022-05-27 15:21:50|62.91|62.11|62.9|62.1|62.92|62.12|62.9|62.1|12
1653664920000|2022-05-27 15:22:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|14
1653664930000|2022-05-27 15:22:10|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|5
1653664940000|2022-05-27 15:22:20|62.92|62.12|62.91|62.11|63|62.2|62.9|62.1|18
1653664950000|2022-05-27 15:22:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|7
1653664960000|2022-05-27 15:22:40|62.91|62.11|62.9|62.1|62.91|62.11|62.87|62.07|15
1653664970000|2022-05-27 15:22:50|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|14
1653664980000|2022-05-27 15:23:00|62.89|62.09|62.87|62.07|62.92|62.12|62.86|62.06|17
1653664990000|2022-05-27 15:23:10|62.88|62.08|62.82|62.02|62.89|62.09|62.81|62.01|21
1653665000000|2022-05-27 15:23:20|62.83|62.03|62.83|62.03|62.84|62.04|62.82|62.02|7
1653665010000|2022-05-27 15:23:30|62.84|62.04|62.88|62.08|62.91|62.11|62.84|62.04|21
1653665020000|2022-05-27 15:23:40|62.86|62.06|62.88|62.08|62.89|62.09|62.82|62.02|12
1653665030000|2022-05-27 15:23:50|62.89|62.09|62.91|62.11|62.93|62.13|62.86|62.06|20
1653665040000|2022-05-27 15:24:00|62.9|62.1|62.89|62.09|62.92|62.12|62.87|62.07|17
1653665050000|2022-05-27 15:24:10|62.91|62.11|62.83|62.03|62.91|62.11|62.82|62.02|20
1653665060000|2022-05-27 15:24:20|62.84|62.04|62.82|62.02|62.89|62.09|62.82|62.02|16
1653665070000|2022-05-27 15:24:30|62.8|62|62.8|62|62.8|62|62.79|61.99|3
1653665080000|2022-05-27 15:24:40|62.79|61.99|62.79|61.99|62.79|61.99|62.79|61.99|1
1653665090000|2022-05-27 15:24:50|62.8|62|62.81|62.01|62.83|62.03|62.79|61.99|11
1653665100000|2022-05-27 15:25:00|62.8|62|62.81|62.01|62.81|62.01|62.77|61.97|18
1653665110000|2022-05-27 15:25:10|62.78|61.98|62.78|61.98|62.82|62.02|62.77|61.97|16
1653665120000|2022-05-27 15:25:20|62.81|62.01|62.79|61.99|62.81|62.01|62.76|61.96|20
1653665130000|2022-05-27 15:25:30|62.73|61.93|62.75|61.95|62.75|61.95|62.7|61.9|14
1653665140000|2022-05-27 15:25:40|62.73|61.93|62.72|61.92|62.73|61.93|62.68|61.88|19
1653665150000|2022-05-27 15:25:50|62.71|61.91|62.78|61.98|62.78|61.98|62.71|61.91|8
1653665160000|2022-05-27 15:26:00|62.77|61.97|62.79|61.99|62.81|62.01|62.71|61.91|21
1653665170000|2022-05-27 15:26:10|62.81|62.01|62.81|62.01|62.82|62.02|62.77|61.97|19
1653665180000|2022-05-27 15:26:20|62.79|61.99|62.78|61.98|62.81|62.01|62.77|61.97|13
1653665190000|2022-05-27 15:26:30|62.77|61.97|62.7|61.9|62.81|62.01|62.7|61.9|18
1653665200000|2022-05-27 15:26:40|62.71|61.91|62.68|61.88|62.72|61.92|62.68|61.88|9
1653665210000|2022-05-27 15:26:50|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|13
1653665220000|2022-05-27 15:27:00|62.7|61.9|62.79|61.99|62.81|62.01|62.7|61.9|19
1653665230000|2022-05-27 15:27:10|62.78|61.98|62.78|61.98|62.8|62|62.75|61.95|18
1653665240000|2022-05-27 15:27:20|62.81|62.01|63.08|62.28|63.09|62.29|62.79|61.99|24
1653665250000|2022-05-27 15:27:30|63.1|62.3|63.02|62.22|63.12|62.32|62.99|62.19|27
1653665260000|2022-05-27 15:27:40|63.05|62.25|63.11|62.31|63.11|62.31|63.05|62.25|26
1653665270000|2022-05-27 15:27:50|63.12|62.32|63.1|62.3|63.22|62.42|63.1|62.3|28
1653665280000|2022-05-27 15:28:00|63.11|62.31|63.04|62.24|63.14|62.34|63.03|62.23|31
1653665290000|2022-05-27 15:28:10|63.06|62.26|63.12|62.32|63.12|62.32|63.03|62.23|24
1653665300000|2022-05-27 15:28:20|63.13|62.33|63.14|62.34|63.21|62.41|63.13|62.33|24
1653665310000|2022-05-27 15:28:30|63.12|62.32|63.04|62.24|63.15|62.35|63.02|62.22|22
1653665320000|2022-05-27 15:28:40|63.05|62.25|62.88|62.08|63.05|62.25|62.85|62.05|28
1653665330000|2022-05-27 15:28:50|62.89|62.09|62.93|62.13|62.97|62.17|62.81|62.01|28
1653665340000|2022-05-27 15:29:00|62.95|62.15|62.91|62.11|62.97|62.17|62.91|62.11|22
1653665350000|2022-05-27 15:29:10|62.9|62.1|63|62.2|63.05|62.25|62.88|62.08|23
1653665360000|2022-05-27 15:29:20|62.99|62.19|62.98|62.18|63|62.2|62.94|62.14|17
1653665370000|2022-05-27 15:29:30|62.99|62.19|62.93|62.13|63.04|62.24|62.91|62.11|24
1653665380000|2022-05-27 15:29:40|62.91|62.11|62.9|62.1|62.93|62.13|62.89|62.09|22
1653665390000|2022-05-27 15:29:50|62.91|62.11|62.9|62.1|62.93|62.13|62.88|62.08|18
1653665400000|2022-05-27 15:30:00|62.89|62.09|62.9|62.1|62.95|62.15|62.89|62.09|19
1653665410000|2022-05-27 15:30:10|62.91|62.11|62.93|62.13|62.94|62.14|62.9|62.1|7
1653665420000|2022-05-27 15:30:20|62.92|62.12|63.03|62.23|63.03|62.23|62.92|62.12|13
1653665430000|2022-05-27 15:30:30|63.02|62.22|62.99|62.19|63.04|62.24|62.98|62.18|16
1653665440000|2022-05-27 15:30:40|62.98|62.18|63.02|62.22|63.02|62.22|62.96|62.16|21
1653665450000|2022-05-27 15:30:50|63.01|62.21|62.99|62.19|63.02|62.22|62.97|62.17|9
1653665460000|2022-05-27 15:31:00|63|62.2|63.02|62.22|63.03|62.23|63|62.2|14
1653665470000|2022-05-27 15:31:10|63.03|62.23|62.99|62.19|63.03|62.23|62.99|62.19|6
1653665480000|2022-05-27 15:31:20|62.98|62.18|62.99|62.19|63.02|62.22|62.97|62.17|21
1653665490000|2022-05-27 15:31:30|62.96|62.16|62.99|62.19|63.01|62.21|62.96|62.16|8
1653665500000|2022-05-27 15:31:40|63|62.2|63.03|62.23|63.11|62.31|63|62.2|22
1653665510000|2022-05-27 15:31:50|63.04|62.24|63.13|62.33|63.14|62.34|63.04|62.24|17
1653665520000|2022-05-27 15:32:00|63.08|62.28|63.1|62.3|63.13|62.33|63.07|62.27|23
1653665530000|2022-05-27 15:32:10|63.11|62.31|63.16|62.36|63.17|62.37|63.09|62.29|19
1653665540000|2022-05-27 15:32:20|63.15|62.35|63.17|62.37|63.18|62.38|63.13|62.33|20
1653665550000|2022-05-27 15:32:30|63.16|62.36|63.11|62.31|63.18|62.38|63.09|62.29|13
1653665560000|2022-05-27 15:32:40|63.12|62.32|63.07|62.27|63.16|62.36|63.07|62.27|15
1653665570000|2022-05-27 15:32:50|63.08|62.28|63.15|62.35|63.16|62.36|63.08|62.28|20
1653665580000|2022-05-27 15:33:00|63.14|62.34|63.08|62.28|63.15|62.35|63.07|62.27|22
1653665590000|2022-05-27 15:33:10|63.06|62.26|63.11|62.31|63.11|62.31|63.05|62.25|18
1653665600000|2022-05-27 15:33:20|63.09|62.29|63.09|62.29|63.12|62.32|63.05|62.25|20
1653665610000|2022-05-27 15:33:30|63.08|62.28|63.06|62.26|63.1|62.3|63.06|62.26|12
1653665620000|2022-05-27 15:33:40|63.07|62.27|63.07|62.27|63.08|62.28|63.06|62.26|19
1653665630000|2022-05-27 15:33:50|63.08|62.28|63.06|62.26|63.1|62.3|63.05|62.25|16
1653665640000|2022-05-27 15:34:00|63.08|62.28|63.08|62.28|63.09|62.29|63.05|62.25|22
1653665650000|2022-05-27 15:34:10|63.06|62.26|62.98|62.18|63.08|62.28|62.98|62.18|15
1653665660000|2022-05-27 15:34:20|63|62.2|62.98|62.18|63|62.2|62.97|62.17|15
1653665670000|2022-05-27 15:34:30|62.97|62.17|62.97|62.17|62.99|62.19|62.93|62.13|19
1653665680000|2022-05-27 15:34:40|62.98|62.18|62.98|62.18|63.02|62.22|62.93|62.13|20
1653665690000|2022-05-27 15:34:50|62.97|62.17|62.97|62.17|62.99|62.19|62.95|62.15|20
1653665700000|2022-05-27 15:35:00|62.98|62.18|62.98|62.18|62.99|62.19|62.94|62.14|18
1653665710000|2022-05-27 15:35:10|62.94|62.14|62.93|62.13|62.95|62.15|62.93|62.13|13
1653665720000|2022-05-27 15:35:20|62.92|62.12|63.04|62.24|63.04|62.24|62.92|62.12|17
1653665730000|2022-05-27 15:35:30|63.05|62.25|63.07|62.27|63.07|62.27|63.04|62.24|11
1653665740000|2022-05-27 15:35:40|63.08|62.28|63.08|62.28|63.11|62.31|63.07|62.27|13
1653665750000|2022-05-27 15:35:50|63.09|62.29|63.09|62.29|63.11|62.31|63.09|62.29|15
1653665760000|2022-05-27 15:36:00|63.1|62.3|63.07|62.27|63.1|62.3|63.07|62.27|6
1653665770000|2022-05-27 15:36:10|63.06|62.26|63.1|62.3|63.1|62.3|63.05|62.25|22
1653665780000|2022-05-27 15:36:20|63.11|62.31|63.07|62.27|63.11|62.31|63.04|62.24|20
1653665790000|2022-05-27 15:36:30|63.08|62.28|63.07|62.27|63.08|62.28|63.06|62.26|6
1653665800000|2022-05-27 15:36:40|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|4
1653665810000|2022-05-27 15:36:50|63.08|62.28|63.01|62.21|63.08|62.28|63.01|62.21|13
1653665820000|2022-05-27 15:37:00|63.02|62.22|62.98|62.18|63.02|62.22|62.98|62.18|11
1653665830000|2022-05-27 15:37:10|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|10
1653665840000|2022-05-27 15:37:20|62.99|62.19|63|62.2|63|62.2|62.98|62.18|14
1653665850000|2022-05-27 15:37:30|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|7
1653665860000|2022-05-27 15:37:40|63|62.2|62.99|62.19|63.01|62.21|62.99|62.19|12
1653665870000|2022-05-27 15:37:50|63|62.2|63.02|62.22|63.08|62.28|63|62.2|20
1653665880000|2022-05-27 15:38:00|63.01|62.21|63.04|62.24|63.04|62.24|63.01|62.21|16
1653665890000|2022-05-27 15:38:10|63.03|62.23|63.03|62.23|63.07|62.27|63.02|62.22|18
1653665900000|2022-05-27 15:38:20|63.02|62.22|63.02|62.22|63.03|62.23|63.01|62.21|18
1653665910000|2022-05-27 15:38:30|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653665920000|2022-05-27 15:38:40|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|8
1653665930000|2022-05-27 15:38:50|63.03|62.23|63.03|62.23|63.04|62.24|63.02|62.22|7
1653665940000|2022-05-27 15:39:00|63.02|62.22|63.02|62.22|63.04|62.24|63.02|62.22|5
1653665950000|2022-05-27 15:39:10|63.03|62.23|63.04|62.24|63.04|62.24|63.02|62.22|11
1653665960000|2022-05-27 15:39:20|63.07|62.27|63.08|62.28|63.1|62.3|63.06|62.26|11
1653665970000|2022-05-27 15:39:30|63.07|62.27|63.06|62.26|63.1|62.3|63.06|62.26|21
1653665980000|2022-05-27 15:39:40|63.07|62.27|63.07|62.27|63.11|62.31|63.03|62.23|19
1653665990000|2022-05-27 15:39:50|63.08|62.28|62.99|62.19|63.08|62.28|62.99|62.19|14
1653666000000|2022-05-27 15:40:00|63|62.2|62.93|62.13|63|62.2|62.92|62.12|12
1653666010000|2022-05-27 15:40:10|62.94|62.14|62.95|62.15|62.98|62.18|62.93|62.13|15
1653666020000|2022-05-27 15:40:20|62.94|62.14|62.97|62.17|62.97|62.17|62.92|62.12|11
1653666030000|2022-05-27 15:40:30|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|7
1653666040000|2022-05-27 15:40:40|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|11
1653666050000|2022-05-27 15:40:50|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|10
1653666060000|2022-05-27 15:41:00|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|10
1653666070000|2022-05-27 15:41:10|63.03|62.23|63|62.2|63.03|62.23|63|62.2|8
1653666080000|2022-05-27 15:41:20|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|4
1653666090000|2022-05-27 15:41:30|63.02|62.22|63.07|62.27|63.08|62.28|63.01|62.21|12
1653666100000|2022-05-27 15:41:40|63.08|62.28|63.08|62.28|63.09|62.29|63.06|62.26|13
1653666110000|2022-05-27 15:41:50|63.13|62.33|63.07|62.27|63.13|62.33|63.05|62.25|14
1653666120000|2022-05-27 15:42:00|63.06|62.26|63.06|62.26|63.11|62.31|63.06|62.26|16
1653666130000|2022-05-27 15:42:10|63.05|62.25|63.07|62.27|63.11|62.31|63.05|62.25|14
1653666140000|2022-05-27 15:42:20|63.08|62.28|63.08|62.28|63.11|62.31|63.07|62.27|15
1653666150000|2022-05-27 15:42:30|63.07|62.27|63.1|62.3|63.12|62.32|63.07|62.27|10
1653666160000|2022-05-27 15:42:40|63.11|62.31|63.17|62.37|63.17|62.37|63.11|62.31|12
1653666170000|2022-05-27 15:42:50|63.18|62.38|63.18|62.38|63.19|62.39|63.14|62.34|11
1653666180000|2022-05-27 15:43:00|63.17|62.37|63.12|62.32|63.17|62.37|63.1|62.3|19
1653666190000|2022-05-27 15:43:10|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|6
1653666200000|2022-05-27 15:43:20|63.11|62.31|63.13|62.33|63.13|62.33|63.11|62.31|7
1653666210000|2022-05-27 15:43:30|63.12|62.32|63.11|62.31|63.13|62.33|63.1|62.3|8
1653666220000|2022-05-27 15:43:40|63.1|62.3|63.12|62.32|63.18|62.38|63.1|62.3|18
1653666230000|2022-05-27 15:43:50|63.1|62.3|63.11|62.31|63.15|62.35|63.1|62.3|16
1653666240000|2022-05-27 15:44:00|63.13|62.33|63.11|62.31|63.13|62.33|63.11|62.31|8
1653666250000|2022-05-27 15:44:10|63.13|62.33|63.08|62.28|63.13|62.33|63.06|62.26|17
1653666260000|2022-05-27 15:44:20|63.07|62.27|63.1|62.3|63.12|62.32|63.07|62.27|17
1653666270000|2022-05-27 15:44:30|63.11|62.31|63.1|62.3|63.11|62.31|63.09|62.29|4
1653666280000|2022-05-27 15:44:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653666290000|2022-05-27 15:44:50|63.12|62.32|63.15|62.35|63.18|62.38|63.12|62.32|10
1653666300000|2022-05-27 15:45:00|63.17|62.37|63.1|62.3|63.19|62.39|63.1|62.3|19
1653666310000|2022-05-27 15:45:10|63.07|62.27|63.1|62.3|63.1|62.3|63.06|62.26|7
1653666320000|2022-05-27 15:45:20|63.11|62.31|63.17|62.37|63.18|62.38|63.1|62.3|16
1653666330000|2022-05-27 15:45:30|63.18|62.38|63.2|62.4|63.21|62.41|63.17|62.37|7
1653666340000|2022-05-27 15:45:40|63.21|62.41|63.28|62.48|63.28|62.48|63.2|62.4|6
1653666350000|2022-05-27 15:45:50|63.29|62.49|63.28|62.48|63.32|62.52|63.25|62.45|16
1653666360000|2022-05-27 15:46:00|63.26|62.46|63.27|62.47|63.29|62.49|63.25|62.45|26
1653666370000|2022-05-27 15:46:10|63.26|62.46|63.22|62.42|63.26|62.46|63.22|62.42|4
1653666380000|2022-05-27 15:46:20|63.21|62.41|63.27|62.47|63.27|62.47|63.2|62.4|8
1653666390000|2022-05-27 15:46:30|63.28|62.48|63.3|62.5|63.32|62.52|63.26|62.46|18
1653666400000|2022-05-27 15:46:40|63.26|62.46|63.3|62.5|63.32|62.52|63.26|62.46|20
1653666410000|2022-05-27 15:46:50|63.29|62.49|63.28|62.48|63.32|62.52|63.28|62.48|12
1653666420000|2022-05-27 15:47:00|63.26|62.46|63.28|62.48|63.3|62.5|63.25|62.45|15
1653666430000|2022-05-27 15:47:10|63.27|62.47|63.3|62.5|63.3|62.5|63.25|62.45|27
1653666440000|2022-05-27 15:47:20|63.26|62.46|63.27|62.47|63.33|62.53|63.22|62.42|22
1653666450000|2022-05-27 15:47:30|63.26|62.46|63.29|62.49|63.32|62.52|63.26|62.46|13
1653666460000|2022-05-27 15:47:40|63.28|62.48|63.29|62.49|63.31|62.51|63.26|62.46|15
1653666470000|2022-05-27 15:47:50|63.26|62.46|63.3|62.5|63.3|62.5|63.26|62.46|17
1653666480000|2022-05-27 15:48:00|63.26|62.46|63.26|62.46|63.31|62.51|63.26|62.46|22
1653666490000|2022-05-27 15:48:10|63.28|62.48|63.28|62.48|63.31|62.51|63.26|62.46|13
1653666500000|2022-05-27 15:48:20|63.27|62.47|63.28|62.48|63.29|62.49|63.27|62.47|10
1653666510000|2022-05-27 15:48:30|63.27|62.47|63.27|62.47|63.29|62.49|63.26|62.46|11
1653666520000|2022-05-27 15:48:40|63.28|62.48|63.31|62.51|63.33|62.53|63.28|62.48|13
1653666530000|2022-05-27 15:48:50|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|9
1653666540000|2022-05-27 15:49:00|63.31|62.51|63.29|62.49|63.31|62.51|63.27|62.47|11
1653666550000|2022-05-27 15:49:10|63.3|62.5|63.3|62.5|63.32|62.52|63.3|62.5|11
1653666560000|2022-05-27 15:49:20|63.31|62.51|63.3|62.5|63.33|62.53|63.3|62.5|15
1653666570000|2022-05-27 15:49:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653666580000|2022-05-27 15:49:40|63.3|62.5|63.36|62.56|63.37|62.57|63.3|62.5|12
1653666590000|2022-05-27 15:49:50|63.37|62.57|63.38|62.58|63.4|62.6|63.36|62.56|14
1653666600000|2022-05-27 15:50:00|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|14
1653666610000|2022-05-27 15:50:10|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|9
1653666620000|2022-05-27 15:50:20|63.38|62.58|63.38|62.58|63.4|62.6|63.38|62.58|9
1653666630000|2022-05-27 15:50:30|63.37|62.57|63.35|62.55|63.37|62.57|63.33|62.53|10
1653666640000|2022-05-27 15:50:40|63.34|62.54|63.3|62.5|63.34|62.54|63.29|62.49|11
1653666650000|2022-05-27 15:50:50|63.31|62.51|63.21|62.41|63.33|62.53|63.21|62.41|20
1653666660000|2022-05-27 15:51:00|63.22|62.42|63.2|62.4|63.22|62.42|63.18|62.38|19
1653666670000|2022-05-27 15:51:10|63.19|62.39|63.18|62.38|63.2|62.4|63.17|62.37|16
1653666680000|2022-05-27 15:51:20|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|11
1653666690000|2022-05-27 15:51:30|63.2|62.4|63.2|62.4|63.2|62.4|63.17|62.37|14
1653666700000|2022-05-27 15:51:40|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|13
1653666710000|2022-05-27 15:51:50|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|5
1653666720000|2022-05-27 15:52:00|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|12
1653666730000|2022-05-27 15:52:10|63.19|62.39|63.18|62.38|63.2|62.4|63.16|62.36|20
1653666740000|2022-05-27 15:52:20|63.17|62.37|63.15|62.35|63.18|62.38|63.11|62.31|14
1653666750000|2022-05-27 15:52:30|63.16|62.36|63.18|62.38|63.22|62.42|63.16|62.36|13
1653666760000|2022-05-27 15:52:40|63.19|62.39|63.17|62.37|63.19|62.39|63.17|62.37|9
1653666770000|2022-05-27 15:52:50|63.16|62.36|63.16|62.36|63.2|62.4|63.14|62.34|14
1653666780000|2022-05-27 15:53:00|63.15|62.35|63.1|62.3|63.2|62.4|63.1|62.3|18
1653666790000|2022-05-27 15:53:10|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|5
1653666800000|2022-05-27 15:53:20|63.1|62.3|63.09|62.29|63.11|62.31|63.08|62.28|26
1653666810000|2022-05-27 15:53:30|63.1|62.3|63.12|62.32|63.12|62.32|63.09|62.29|19
1653666820000|2022-05-27 15:53:40|63.11|62.31|63.12|62.32|63.14|62.34|63.11|62.31|9
1653666830000|2022-05-27 15:53:50|63.11|62.31|63.07|62.27|63.11|62.31|63.07|62.27|17
1653666840000|2022-05-27 15:54:00|63.08|62.28|63.13|62.33|63.13|62.33|63.08|62.28|17
1653666850000|2022-05-27 15:54:10|63.12|62.32|63.13|62.33|63.18|62.38|63.12|62.32|19
1653666860000|2022-05-27 15:54:20|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|13
1653666870000|2022-05-27 15:54:30|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|7
1653666880000|2022-05-27 15:54:40|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|12
1653666890000|2022-05-27 15:54:50|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|5
1653666900000|2022-05-27 15:55:00|63.11|62.31|63.12|62.32|63.12|62.32|63.07|62.27|12
1653666910000|2022-05-27 15:55:10|63.08|62.28|63.08|62.28|63.12|62.32|63.07|62.27|11
1653666920000|2022-05-27 15:55:20|63.07|62.27|63.02|62.22|63.1|62.3|63.02|62.22|13
1653666930000|2022-05-27 15:55:30|63.01|62.21|62.99|62.19|63.01|62.21|62.97|62.17|10
1653666940000|2022-05-27 15:55:40|62.98|62.18|62.99|62.19|63.01|62.21|62.96|62.16|14
1653666950000|2022-05-27 15:55:50|62.98|62.18|62.96|62.16|63|62.2|62.96|62.16|13
1653666960000|2022-05-27 15:56:00|62.95|62.15|62.94|62.14|62.95|62.15|62.92|62.12|10
1653666970000|2022-05-27 15:56:10|62.92|62.12|62.92|62.12|62.95|62.15|62.91|62.11|16
1653666980000|2022-05-27 15:56:20|62.93|62.13|62.93|62.13|62.93|62.13|62.9|62.1|12
1653666990000|2022-05-27 15:56:30|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|15
1653667000000|2022-05-27 15:56:40|62.91|62.11|62.91|62.11|62.94|62.14|62.89|62.09|17
1653667010000|2022-05-27 15:56:50|62.9|62.1|62.91|62.11|62.93|62.13|62.9|62.1|14
1653667020000|2022-05-27 15:57:00|62.93|62.13|62.91|62.11|62.93|62.13|62.88|62.08|21
1653667030000|2022-05-27 15:57:10|62.92|62.12|62.84|62.04|62.92|62.12|62.84|62.04|16
1653667040000|2022-05-27 15:57:20|62.86|62.06|62.79|61.99|62.88|62.08|62.78|61.98|21
1653667050000|2022-05-27 15:57:30|62.78|61.98|62.78|61.98|62.82|62.02|62.77|61.97|18
1653667060000|2022-05-27 15:57:40|62.79|61.99|62.69|61.89|62.8|62|62.68|61.88|22
1653667070000|2022-05-27 15:57:50|62.68|61.88|62.7|61.9|62.72|61.92|62.67|61.87|14
1653667080000|2022-05-27 15:58:00|62.69|61.89|62.78|61.98|62.79|61.99|62.69|61.89|15
1653667090000|2022-05-27 15:58:10|62.79|61.99|62.74|61.94|62.83|62.03|62.71|61.91|25
1653667100000|2022-05-27 15:58:20|62.75|61.95|62.71|61.91|62.81|62.01|62.71|61.91|25
1653667110000|2022-05-27 15:58:30|62.7|61.9|62.72|61.92|62.74|61.94|62.69|61.89|14
1653667120000|2022-05-27 15:58:40|62.73|61.93|62.77|61.97|62.79|61.99|62.73|61.93|14
1653667130000|2022-05-27 15:58:50|62.78|61.98|62.78|61.98|62.79|61.99|62.77|61.97|13
1653667140000|2022-05-27 15:59:00|62.77|61.97|62.78|61.98|62.82|62.02|62.77|61.97|14
1653667150000|2022-05-27 15:59:10|62.79|61.99|62.81|62.01|62.81|62.01|62.78|61.98|9
1653667160000|2022-05-27 15:59:20|62.8|62|62.81|62.01|62.81|62.01|62.8|62|8
1653667170000|2022-05-27 15:59:30|62.82|62.02|62.9|62.1|62.9|62.1|62.82|62.02|17
1653667180000|2022-05-27 15:59:40|62.89|62.09|62.82|62.02|62.89|62.09|62.81|62.01|15
1653667190000|2022-05-27 15:59:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|4
1653667200000|2022-05-27 16:00:00|62.81|62.01|62.8|62|62.81|62.01|62.78|61.98|12
1653667210000|2022-05-27 16:00:10|62.79|61.99|62.8|62|62.83|62.03|62.79|61.99|11
1653667220000|2022-05-27 16:00:20|62.81|62.01|62.81|62.01|62.81|62.01|62.76|61.96|19
1653667230000|2022-05-27 16:00:30|62.82|62.02|62.79|61.99|62.82|62.02|62.76|61.96|19
1653667240000|2022-05-27 16:00:40|62.8|62|62.77|61.97|62.8|62|62.77|61.97|13
1653667250000|2022-05-27 16:00:50|62.76|61.96|62.77|61.97|62.81|62.01|62.76|61.96|19
1653667260000|2022-05-27 16:01:00|62.75|61.95|62.74|61.94|62.75|61.95|62.71|61.91|10
1653667270000|2022-05-27 16:01:10|62.72|61.92|62.72|61.92|62.74|61.94|62.67|61.87|21
1653667280000|2022-05-27 16:01:20|62.71|61.91|62.74|61.94|62.78|61.98|62.71|61.91|22
1653667290000|2022-05-27 16:01:30|62.73|61.93|62.79|61.99|62.81|62.01|62.73|61.93|18
1653667300000|2022-05-27 16:01:40|62.78|61.98|62.8|62|62.83|62.03|62.78|61.98|15
1653667310000|2022-05-27 16:01:50|62.81|62.01|62.88|62.08|62.92|62.12|62.81|62.01|18
1653667320000|2022-05-27 16:02:00|62.89|62.09|62.87|62.07|62.89|62.09|62.86|62.06|10
1653667330000|2022-05-27 16:02:10|62.84|62.04|62.85|62.05|62.88|62.08|62.84|62.04|14
1653667340000|2022-05-27 16:02:20|62.86|62.06|62.9|62.1|62.9|62.1|62.85|62.05|11
1653667350000|2022-05-27 16:02:30|62.91|62.11|62.87|62.07|62.92|62.12|62.86|62.06|10
1653667360000|2022-05-27 16:02:40|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|8
1653667370000|2022-05-27 16:02:50|62.88|62.08|62.83|62.03|62.91|62.11|62.83|62.03|17
1653667380000|2022-05-27 16:03:00|62.87|62.07|62.8|62|62.87|62.07|62.79|61.99|15
1653667390000|2022-05-27 16:03:10|62.81|62.01|62.8|62|62.82|62.02|62.8|62|6
1653667400000|2022-05-27 16:03:20|62.79|61.99|62.67|61.87|62.79|61.99|62.67|61.87|23
1653667410000|2022-05-27 16:03:30|62.66|61.86|62.61|61.81|62.68|61.88|62.61|61.81|14
1653667420000|2022-05-27 16:03:40|62.62|61.82|62.61|61.81|62.71|61.91|62.61|61.81|15
1653667430000|2022-05-27 16:03:50|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|12
1653667440000|2022-05-27 16:04:00|62.6|61.8|62.66|61.86|62.67|61.87|62.6|61.8|10
1653667450000|2022-05-27 16:04:10|62.67|61.87|62.62|61.82|62.69|61.89|62.61|61.81|18
1653667460000|2022-05-27 16:04:20|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|8
1653667470000|2022-05-27 16:04:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|8
1653667480000|2022-05-27 16:04:40|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1653667490000|2022-05-27 16:04:50|62.61|61.81|62.58|61.78|62.62|61.82|62.57|61.77|15
1653667500000|2022-05-27 16:05:00|62.57|61.77|62.55|61.75|62.59|61.79|62.52|61.72|20
1653667510000|2022-05-27 16:05:10|62.57|61.77|62.52|61.72|62.59|61.79|62.51|61.71|27
1653667520000|2022-05-27 16:05:20|62.51|61.71|62.51|61.71|62.53|61.73|62.5|61.7|17
1653667530000|2022-05-27 16:05:30|62.5|61.7|62.6|61.8|62.6|61.8|62.5|61.7|19
1653667540000|2022-05-27 16:05:40|62.59|61.79|62.59|61.79|62.63|61.83|62.56|61.76|19
1653667550000|2022-05-27 16:05:50|62.6|61.8|62.49|61.69|62.61|61.81|62.49|61.69|14
1653667560000|2022-05-27 16:06:00|62.5|61.7|62.56|61.76|62.59|61.79|62.5|61.7|16
1653667570000|2022-05-27 16:06:10|62.58|61.78|62.47|61.67|62.58|61.78|62.43|61.63|18
1653667580000|2022-05-27 16:06:20|62.48|61.68|62.44|61.64|62.48|61.68|62.42|61.62|14
1653667590000|2022-05-27 16:06:30|62.41|61.61|62.48|61.68|62.49|61.69|62.41|61.61|12
1653667600000|2022-05-27 16:06:40|62.49|61.69|62.53|61.73|62.55|61.75|62.49|61.69|13
1653667610000|2022-05-27 16:06:50|62.55|61.75|62.51|61.71|62.55|61.75|62.51|61.71|11
1653667620000|2022-05-27 16:07:00|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|9
1653667630000|2022-05-27 16:07:10|62.51|61.71|62.5|61.7|62.53|61.73|62.5|61.7|8
1653667640000|2022-05-27 16:07:20|62.49|61.69|62.52|61.72|62.58|61.78|62.49|61.69|9
1653667650000|2022-05-27 16:07:30|62.5|61.7|62.48|61.68|62.51|61.71|62.48|61.68|11
1653667660000|2022-05-27 16:07:40|62.46|61.66|62.46|61.66|62.48|61.68|62.43|61.63|13
1653667670000|2022-05-27 16:07:50|62.47|61.67|62.57|61.77|62.57|61.77|62.46|61.66|18
1653667680000|2022-05-27 16:08:00|62.56|61.76|62.61|61.81|62.62|61.82|62.55|61.75|24
1653667690000|2022-05-27 16:08:10|62.58|61.78|62.54|61.74|62.58|61.78|62.5|61.7|18
1653667700000|2022-05-27 16:08:20|62.52|61.72|62.58|61.78|62.6|61.8|62.52|61.72|17
1653667710000|2022-05-27 16:08:30|62.57|61.77|62.54|61.74|62.59|61.79|62.52|61.72|13
1653667720000|2022-05-27 16:08:40|62.53|61.73|62.51|61.71|62.54|61.74|62.51|61.71|11
1653667730000|2022-05-27 16:08:50|62.53|61.73|62.5|61.7|62.53|61.73|62.49|61.69|14
1653667740000|2022-05-27 16:09:00|62.49|61.69|62.54|61.74|62.54|61.74|62.48|61.68|21
1653667750000|2022-05-27 16:09:10|62.53|61.73|62.63|61.83|62.63|61.83|62.53|61.73|18
1653667760000|2022-05-27 16:09:20|62.59|61.79|62.54|61.74|62.59|61.79|62.53|61.73|15
1653667770000|2022-05-27 16:09:30|62.53|61.73|62.58|61.78|62.58|61.78|62.53|61.73|7
1653667780000|2022-05-27 16:09:40|62.59|61.79|62.6|61.8|62.63|61.83|62.58|61.78|16
1653667790000|2022-05-27 16:09:50|62.61|61.81|62.67|61.87|62.67|61.87|62.6|61.8|15
1653667800000|2022-05-27 16:10:00|62.66|61.86|62.7|61.9|62.71|61.91|62.66|61.86|17
1653667810000|2022-05-27 16:10:10|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|12
1653667820000|2022-05-27 16:10:20|62.74|61.94|62.69|61.89|62.77|61.97|62.67|61.87|25
1653667830000|2022-05-27 16:10:30|62.68|61.88|62.76|61.96|62.77|61.97|62.68|61.88|12
1653667840000|2022-05-27 16:10:40|62.77|61.97|62.78|61.98|62.79|61.99|62.76|61.96|10
1653667850000|2022-05-27 16:10:50|62.79|61.99|62.97|62.17|62.97|62.17|62.78|61.98|15
1653667860000|2022-05-27 16:11:00|62.93|62.13|63.04|62.24|63.04|62.24|62.93|62.13|22
1653667870000|2022-05-27 16:11:10|63.05|62.25|63.08|62.28|63.1|62.3|63.01|62.21|21
1653667880000|2022-05-27 16:11:20|63.09|62.29|63.09|62.29|63.1|62.3|63.02|62.22|26
1653667890000|2022-05-27 16:11:30|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|16
1653667900000|2022-05-27 16:11:40|63.12|62.32|63.17|62.37|63.22|62.42|63.1|62.3|15
1653667910000|2022-05-27 16:11:50|63.18|62.38|63.2|62.4|63.21|62.41|63.14|62.34|24
1653667920000|2022-05-27 16:12:00|63.19|62.39|63.11|62.31|63.23|62.43|63.11|62.31|19
1653667930000|2022-05-27 16:12:10|63.1|62.3|63.15|62.35|63.15|62.35|63.09|62.29|14
1653667940000|2022-05-27 16:12:20|63.14|62.34|63.16|62.36|63.16|62.36|63.13|62.33|18
1653667950000|2022-05-27 16:12:30|63.15|62.35|63.12|62.32|63.15|62.35|63.11|62.31|5
1653667960000|2022-05-27 16:12:40|63.13|62.33|63.18|62.38|63.19|62.39|63.13|62.33|15
1653667970000|2022-05-27 16:12:50|63.21|62.41|63.14|62.34|63.21|62.41|63.1|62.3|24
1653667980000|2022-05-27 16:13:00|63.15|62.35|63.1|62.3|63.17|62.37|63.1|62.3|12
1653667990000|2022-05-27 16:13:10|63.11|62.31|63.1|62.3|63.11|62.31|63.07|62.27|12
1653668000000|2022-05-27 16:13:20|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|7
1653668010000|2022-05-27 16:13:30|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1653668020000|2022-05-27 16:13:40|63.1|62.3|63.09|62.29|63.13|62.33|63.08|62.28|19
1653668030000|2022-05-27 16:13:50|63.08|62.28|63.09|62.29|63.1|62.3|63.08|62.28|5
1653668040000|2022-05-27 16:14:00|63.1|62.3|63.14|62.34|63.16|62.36|63.09|62.29|16
1653668050000|2022-05-27 16:14:10|63.13|62.33|63.11|62.31|63.14|62.34|63.11|62.31|5
1653668060000|2022-05-27 16:14:20|63.12|62.32|63.14|62.34|63.18|62.38|63.11|62.31|12
1653668070000|2022-05-27 16:14:30|63.13|62.33|63.14|62.34|63.15|62.35|63.11|62.31|18
1653668090000|2022-05-27 16:14:50|63.13|62.33|63.12|62.32|63.14|62.34|63.11|62.31|7
1653668100000|2022-05-27 16:15:00|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|8
1653668110000|2022-05-27 16:15:10|63.1|62.3|63.08|62.28|63.11|62.31|63.08|62.28|9
1653668120000|2022-05-27 16:15:20|63.07|62.27|63.1|62.3|63.12|62.32|63.07|62.27|12
1653668130000|2022-05-27 16:15:30|63.09|62.29|63.03|62.23|63.1|62.3|63.03|62.23|16
1653668140000|2022-05-27 16:15:40|63.02|62.22|62.91|62.11|63.03|62.23|62.91|62.11|14
1653668150000|2022-05-27 16:15:50|62.92|62.12|62.93|62.13|63|62.2|62.92|62.12|17
1653668160000|2022-05-27 16:16:00|62.94|62.14|62.9|62.1|62.94|62.14|62.9|62.1|9
1653668170000|2022-05-27 16:16:10|62.91|62.11|62.85|62.05|62.92|62.12|62.85|62.05|14
1653668180000|2022-05-27 16:16:20|62.84|62.04|62.9|62.1|62.91|62.11|62.84|62.04|14
1653668190000|2022-05-27 16:16:30|62.85|62.05|62.85|62.05|62.85|62.05|62.81|62.01|19
1653668200000|2022-05-27 16:16:40|62.82|62.02|62.89|62.09|62.9|62.1|62.82|62.02|16
1653668210000|2022-05-27 16:16:50|62.9|62.1|62.88|62.08|62.9|62.1|62.87|62.07|11
1653668220000|2022-05-27 16:17:00|62.87|62.07|62.82|62.02|62.9|62.1|62.82|62.02|15
1653668230000|2022-05-27 16:17:10|62.83|62.03|62.87|62.07|62.87|62.07|62.82|62.02|6
1653668240000|2022-05-27 16:17:20|62.88|62.08|62.9|62.1|62.9|62.1|62.86|62.06|12
1653668250000|2022-05-27 16:17:30|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|9
1653668260000|2022-05-27 16:17:40|62.91|62.11|62.87|62.07|62.92|62.12|62.86|62.06|19
1653668270000|2022-05-27 16:17:50|62.85|62.05|62.85|62.05|62.86|62.06|62.82|62.02|10
1653668280000|2022-05-27 16:18:00|62.86|62.06|62.81|62.01|62.86|62.06|62.81|62.01|4
1653668290000|2022-05-27 16:18:10|62.83|62.03|62.92|62.12|62.92|62.12|62.83|62.03|17
1653668300000|2022-05-27 16:18:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|10
1653668310000|2022-05-27 16:18:30|62.91|62.11|62.9|62.1|62.92|62.12|62.9|62.1|10
1653668320000|2022-05-27 16:18:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|6
1653668330000|2022-05-27 16:18:50|62.89|62.09|62.87|62.07|62.9|62.1|62.86|62.06|9
1653668340000|2022-05-27 16:19:00|62.88|62.08|62.82|62.02|62.93|62.13|62.8|62|19
1653668350000|2022-05-27 16:19:10|62.81|62.01|62.84|62.04|62.84|62.04|62.8|62|11
1653668360000|2022-05-27 16:19:20|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|5
1653668370000|2022-05-27 16:19:30|62.82|62.02|62.83|62.03|62.83|62.03|62.81|62.01|6
1653668380000|2022-05-27 16:19:40|62.84|62.04|62.82|62.02|62.85|62.05|62.82|62.02|6
1653668390000|2022-05-27 16:19:50|62.83|62.03|62.88|62.08|62.89|62.09|62.82|62.02|17
1653668400000|2022-05-27 16:20:00|62.86|62.06|62.89|62.09|62.9|62.1|62.86|62.06|11
1653668410000|2022-05-27 16:20:10|62.88|62.08|62.89|62.09|62.91|62.11|62.88|62.08|9
1653668420000|2022-05-27 16:20:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653668430000|2022-05-27 16:20:30|62.9|62.1|62.88|62.08|62.9|62.1|62.88|62.08|7
1653668440000|2022-05-27 16:20:40|62.89|62.09|62.81|62.01|62.91|62.11|62.81|62.01|18
1653668450000|2022-05-27 16:20:50|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653668460000|2022-05-27 16:21:00|62.8|62|62.83|62.03|62.83|62.03|62.8|62|8
1653668470000|2022-05-27 16:21:10|62.82|62.02|62.8|62|62.82|62.02|62.8|62|9
1653668480000|2022-05-27 16:21:20|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|5
1653668490000|2022-05-27 16:21:30|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653668500000|2022-05-27 16:21:40|62.8|62|62.81|62.01|62.81|62.01|62.8|62|6
1653668510000|2022-05-27 16:21:50|62.8|62|62.79|61.99|62.8|62|62.79|61.99|6
1653668520000|2022-05-27 16:22:00|62.78|61.98|62.81|62.01|62.81|62.01|62.74|61.94|19
1653668530000|2022-05-27 16:22:10|62.8|62|62.8|62|62.81|62.01|62.8|62|3
1653668540000|2022-05-27 16:22:20|62.79|61.99|62.71|61.91|62.8|62|62.71|61.91|17
1653668550000|2022-05-27 16:22:30|62.7|61.9|62.61|61.81|62.7|61.9|62.6|61.8|19
1653668560000|2022-05-27 16:22:40|62.6|61.8|62.61|61.81|62.62|61.82|62.57|61.77|14
1653668570000|2022-05-27 16:22:50|62.6|61.8|62.59|61.79|62.62|61.82|62.57|61.77|14
1653668580000|2022-05-27 16:23:00|62.58|61.78|62.63|61.83|62.63|61.83|62.58|61.78|13
1653668590000|2022-05-27 16:23:10|62.66|61.86|62.6|61.8|62.67|61.87|62.59|61.79|17
1653668600000|2022-05-27 16:23:20|62.59|61.79|62.58|61.78|62.6|61.8|62.56|61.76|9
1653668610000|2022-05-27 16:23:30|62.59|61.79|62.61|61.81|62.66|61.86|62.59|61.79|14
1653668620000|2022-05-27 16:23:40|62.62|61.82|62.69|61.89|62.69|61.89|62.61|61.81|13
1653668630000|2022-05-27 16:23:50|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|6
1653668640000|2022-05-27 16:24:00|62.68|61.88|62.62|61.82|62.69|61.89|62.61|61.81|10
1653668650000|2022-05-27 16:24:10|62.63|61.83|62.62|61.82|62.63|61.83|62.6|61.8|8
1653668660000|2022-05-27 16:24:20|62.61|61.81|62.69|61.89|62.72|61.92|62.61|61.81|19
1653668670000|2022-05-27 16:24:30|62.68|61.88|62.67|61.87|62.72|61.92|62.66|61.86|16
1653668680000|2022-05-27 16:24:40|62.68|61.88|62.69|61.89|62.7|61.9|62.68|61.88|7
1653668690000|2022-05-27 16:24:50|62.68|61.88|62.68|61.88|62.71|61.91|62.67|61.87|12
1653668700000|2022-05-27 16:25:00|62.69|61.89|62.64|61.84|62.72|61.92|62.63|61.83|22
1653668710000|2022-05-27 16:25:10|62.63|61.83|62.63|61.83|62.64|61.84|62.62|61.82|10
1653668720000|2022-05-27 16:25:20|62.64|61.84|62.68|61.88|62.72|61.92|62.62|61.82|16
1653668730000|2022-05-27 16:25:30|62.67|61.87|62.7|61.9|62.72|61.92|62.63|61.83|13
1653668740000|2022-05-27 16:25:40|62.69|61.89|62.71|61.91|62.72|61.92|62.64|61.84|16
1653668750000|2022-05-27 16:25:50|62.69|61.89|62.69|61.89|62.69|61.89|62.68|61.88|9
1653668760000|2022-05-27 16:26:00|62.7|61.9|62.69|61.89|62.7|61.9|62.68|61.88|9
1653668770000|2022-05-27 16:26:10|62.68|61.88|62.71|61.91|62.71|61.91|62.67|61.87|10
1653668780000|2022-05-27 16:26:20|62.7|61.9|62.68|61.88|62.72|61.92|62.65|61.85|16
1653668790000|2022-05-27 16:26:30|62.69|61.89|62.7|61.9|62.7|61.9|62.68|61.88|6
1653668800000|2022-05-27 16:26:40|62.69|61.89|62.68|61.88|62.71|61.91|62.66|61.86|15
1653668810000|2022-05-27 16:26:50|62.69|61.89|62.66|61.86|62.69|61.89|62.66|61.86|7
1653668820000|2022-05-27 16:27:00|62.67|61.87|62.64|61.84|62.71|61.91|62.64|61.84|7
1653668830000|2022-05-27 16:27:10|62.61|61.81|62.67|61.87|62.67|61.87|62.6|61.8|14
1653668840000|2022-05-27 16:27:20|62.68|61.88|62.68|61.88|62.69|61.89|62.66|61.86|10
1653668850000|2022-05-27 16:27:30|62.67|61.87|62.68|61.88|62.68|61.88|62.65|61.85|7
1653668860000|2022-05-27 16:27:40|62.67|61.87|62.68|61.88|62.68|61.88|62.66|61.86|8
1653668870000|2022-05-27 16:27:50|62.67|61.87|62.68|61.88|62.68|61.88|62.66|61.86|18
1653668880000|2022-05-27 16:28:00|62.7|61.9|62.68|61.88|62.73|61.93|62.66|61.86|11
1653668890000|2022-05-27 16:28:10|62.69|61.89|62.7|61.9|62.7|61.9|62.68|61.88|5
1653668900000|2022-05-27 16:28:20|62.71|61.91|62.72|61.92|62.76|61.96|62.7|61.9|11
1653668910000|2022-05-27 16:28:30|62.7|61.9|62.68|61.88|62.7|61.9|62.68|61.88|7
1653668920000|2022-05-27 16:28:40|62.69|61.89|62.67|61.87|62.69|61.89|62.63|61.83|10
1653668930000|2022-05-27 16:28:50|62.65|61.85|62.62|61.82|62.71|61.91|62.6|61.8|19
1653668940000|2022-05-27 16:29:00|62.61|61.81|62.55|61.75|62.62|61.82|62.5|61.7|28
1653668950000|2022-05-27 16:29:10|62.56|61.76|62.59|61.79|62.6|61.8|62.56|61.76|14
1653668960000|2022-05-27 16:29:20|62.6|61.8|62.59|61.79|62.6|61.8|62.57|61.77|12
1653668970000|2022-05-27 16:29:30|62.54|61.74|62.6|61.8|62.62|61.82|62.54|61.74|11
1653668980000|2022-05-27 16:29:40|62.58|61.78|62.51|61.71|62.58|61.78|62.51|61.71|15
1653668990000|2022-05-27 16:29:50|62.52|61.72|62.51|61.71|62.54|61.74|62.5|61.7|5
1653669000000|2022-05-27 16:30:00|62.54|61.74|62.5|61.7|62.58|61.78|62.5|61.7|22
1653669010000|2022-05-27 16:30:10|62.48|61.68|62.49|61.69|62.51|61.71|62.48|61.68|12
1653669020000|2022-05-27 16:30:20|62.47|61.67|62.42|61.62|62.49|61.69|62.41|61.61|20
1653669030000|2022-05-27 16:30:30|62.4|61.6|62.51|61.71|62.51|61.71|62.4|61.6|26
1653669040000|2022-05-27 16:30:40|62.5|61.7|62.64|61.84|62.66|61.86|62.5|61.7|20
1653669050000|2022-05-27 16:30:50|62.63|61.83|62.66|61.86|62.68|61.88|62.61|61.81|21
1653669060000|2022-05-27 16:31:00|62.68|61.88|62.69|61.89|62.7|61.9|62.65|61.85|17
1653669070000|2022-05-27 16:31:10|62.7|61.9|62.7|61.9|62.7|61.9|62.66|61.86|17
1653669080000|2022-05-27 16:31:20|62.71|61.91|62.67|61.87|62.71|61.91|62.67|61.87|11
1653669090000|2022-05-27 16:31:30|62.68|61.88|62.69|61.89|62.69|61.89|62.67|61.87|12
1653669100000|2022-05-27 16:31:40|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|7
1653669110000|2022-05-27 16:31:50|62.69|61.89|62.68|61.88|62.7|61.9|62.68|61.88|10
1653669120000|2022-05-27 16:32:00|62.67|61.87|62.59|61.79|62.69|61.89|62.59|61.79|16
1653669130000|2022-05-27 16:32:10|62.61|61.81|62.58|61.78|62.62|61.82|62.58|61.78|12
1653669140000|2022-05-27 16:32:20|62.62|61.82|62.56|61.76|62.62|61.82|62.52|61.72|19
1653669150000|2022-05-27 16:32:30|62.57|61.77|62.52|61.72|62.61|61.81|62.5|61.7|18
1653669160000|2022-05-27 16:32:40|62.51|61.71|62.57|61.77|62.57|61.77|62.49|61.69|13
1653669170000|2022-05-27 16:32:50|62.56|61.76|62.58|61.78|62.58|61.78|62.55|61.75|11
1653669180000|2022-05-27 16:33:00|62.59|61.79|62.57|61.77|62.59|61.79|62.57|61.77|3
1653669190000|2022-05-27 16:33:10|62.56|61.76|62.57|61.77|62.58|61.78|62.56|61.76|8
1653669200000|2022-05-27 16:33:20|62.58|61.78|62.6|61.8|62.6|61.8|62.58|61.78|7
1653669210000|2022-05-27 16:33:30|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|15
1653669220000|2022-05-27 16:33:40|62.61|61.81|62.6|61.8|62.62|61.82|62.6|61.8|8
1653669230000|2022-05-27 16:33:50|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|3
1653669240000|2022-05-27 16:34:00|62.61|61.81|62.66|61.86|62.66|61.86|62.59|61.79|17
1653669250000|2022-05-27 16:34:10|62.69|61.89|62.61|61.81|62.69|61.89|62.61|61.81|17
1653669260000|2022-05-27 16:34:20|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|5
1653669270000|2022-05-27 16:34:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1653669280000|2022-05-27 16:34:40|62.61|61.81|62.62|61.82|62.62|61.82|62.6|61.8|6
1653669290000|2022-05-27 16:34:50|62.63|61.83|62.67|61.87|62.7|61.9|62.62|61.82|12
1653669300000|2022-05-27 16:35:00|62.68|61.88|62.67|61.87|62.69|61.89|62.67|61.87|8
1653669310000|2022-05-27 16:35:10|62.68|61.88|62.58|61.78|62.68|61.88|62.58|61.78|12
1653669320000|2022-05-27 16:35:20|62.59|61.79|62.59|61.79|62.59|61.79|62.57|61.77|8
1653669330000|2022-05-27 16:35:30|62.6|61.8|62.62|61.82|62.63|61.83|62.6|61.8|13
1653669340000|2022-05-27 16:35:40|62.61|61.81|62.6|61.8|62.62|61.82|62.59|61.79|5
1653669350000|2022-05-27 16:35:50|62.61|61.81|62.58|61.78|62.62|61.82|62.57|61.77|13
1653669360000|2022-05-27 16:36:00|62.59|61.79|62.51|61.71|62.6|61.8|62.5|61.7|18
1653669370000|2022-05-27 16:36:10|62.52|61.72|62.48|61.68|62.52|61.72|62.47|61.67|11
1653669380000|2022-05-27 16:36:20|62.47|61.67|62.54|61.74|62.54|61.74|62.47|61.67|10
1653669390000|2022-05-27 16:36:30|62.56|61.76|62.61|61.81|62.61|61.81|62.53|61.73|19
1653669400000|2022-05-27 16:36:40|62.6|61.8|62.62|61.82|62.63|61.83|62.6|61.8|15
1653669410000|2022-05-27 16:36:50|62.63|61.83|62.68|61.88|62.7|61.9|62.61|61.81|12
1653669420000|2022-05-27 16:37:00|62.66|61.86|62.69|61.89|62.69|61.89|62.66|61.86|9
1653669430000|2022-05-27 16:37:10|62.74|61.94|62.77|61.97|62.82|62.02|62.74|61.94|17
1653669440000|2022-05-27 16:37:20|62.76|61.96|62.78|61.98|62.8|62|62.76|61.96|15
1653669450000|2022-05-27 16:37:30|62.79|61.99|62.79|61.99|62.79|61.99|62.78|61.98|5
1653669460000|2022-05-27 16:37:40|62.76|61.96|62.81|62.01|62.81|62.01|62.74|61.94|13
1653669470000|2022-05-27 16:37:50|62.76|61.96|62.71|61.91|62.83|62.03|62.69|61.89|18
1653669480000|2022-05-27 16:38:00|62.72|61.92|62.71|61.91|62.72|61.92|62.7|61.9|8
1653669490000|2022-05-27 16:38:10|62.72|61.92|62.69|61.89|62.74|61.94|62.69|61.89|9
1653669500000|2022-05-27 16:38:20|62.68|61.88|62.63|61.83|62.69|61.89|62.61|61.81|16
1653669510000|2022-05-27 16:38:30|62.64|61.84|62.64|61.84|62.65|61.85|62.62|61.82|12
1653669520000|2022-05-27 16:38:40|62.63|61.83|62.63|61.83|62.69|61.89|62.63|61.83|13
1653669530000|2022-05-27 16:38:50|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|7
1653669540000|2022-05-27 16:39:00|62.63|61.83|62.64|61.84|62.65|61.85|62.63|61.83|8
1653669550000|2022-05-27 16:39:10|62.65|61.85|62.7|61.9|62.71|61.91|62.65|61.85|8
1653669560000|2022-05-27 16:39:20|62.71|61.91|62.73|61.93|62.73|61.93|62.7|61.9|11
1653669570000|2022-05-27 16:39:30|62.72|61.92|62.7|61.9|62.73|61.93|62.7|61.9|9
1653669580000|2022-05-27 16:39:40|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|4
1653669590000|2022-05-27 16:39:50|62.67|61.87|62.64|61.84|62.7|61.9|62.63|61.83|15
1653669600000|2022-05-27 16:40:00|62.63|61.83|62.69|61.89|62.69|61.89|62.63|61.83|12
1653669610000|2022-05-27 16:40:10|62.7|61.9|62.66|61.86|62.7|61.9|62.64|61.84|12
1653669620000|2022-05-27 16:40:20|62.67|61.87|62.68|61.88|62.69|61.89|62.65|61.85|10
1653669630000|2022-05-27 16:40:30|62.67|61.87|62.7|61.9|62.7|61.9|62.67|61.87|10
1653669640000|2022-05-27 16:40:40|62.69|61.89|62.7|61.9|62.7|61.9|62.68|61.88|10
1653669650000|2022-05-27 16:40:50|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|6
1653669660000|2022-05-27 16:41:00|62.71|61.91|62.73|61.93|62.73|61.93|62.7|61.9|9
1653669670000|2022-05-27 16:41:10|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|4
1653669680000|2022-05-27 16:41:20|62.74|61.94|62.73|61.93|62.74|61.94|62.72|61.92|16
1653669690000|2022-05-27 16:41:30|62.76|61.96|62.79|61.99|62.8|62|62.76|61.96|14
1653669700000|2022-05-27 16:41:40|62.78|61.98|62.71|61.91|62.79|61.99|62.71|61.91|11
1653669710000|2022-05-27 16:41:50|62.7|61.9|62.8|62|62.8|62|62.7|61.9|15
1653669720000|2022-05-27 16:42:00|62.79|61.99|62.78|61.98|62.81|62.01|62.78|61.98|10
1653669730000|2022-05-27 16:42:10|62.77|61.97|62.69|61.89|62.77|61.97|62.69|61.89|15
1653669740000|2022-05-27 16:42:20|62.7|61.9|62.69|61.89|62.72|61.92|62.68|61.88|5
1653669750000|2022-05-27 16:42:30|62.7|61.9|62.73|61.93|62.75|61.95|62.7|61.9|12
1653669760000|2022-05-27 16:42:40|62.74|61.94|62.74|61.94|62.8|62|62.72|61.92|17
1653669770000|2022-05-27 16:42:50|62.73|61.93|62.73|61.93|62.74|61.94|62.72|61.92|18
1653669780000|2022-05-27 16:43:00|62.72|61.92|62.69|61.89|62.72|61.92|62.69|61.89|12
1653669790000|2022-05-27 16:43:10|62.7|61.9|62.69|61.89|62.72|61.92|62.69|61.89|15
1653669800000|2022-05-27 16:43:20|62.68|61.88|62.7|61.9|62.7|61.9|62.68|61.88|7
1653669810000|2022-05-27 16:43:30|62.71|61.91|62.69|61.89|62.71|61.91|62.68|61.88|7
1653669820000|2022-05-27 16:43:40|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|3
1653669830000|2022-05-27 16:43:50|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1653669840000|2022-05-27 16:44:00|62.69|61.89|62.7|61.9|62.71|61.91|62.68|61.88|6
1653669850000|2022-05-27 16:44:10|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|10
1653669860000|2022-05-27 16:44:20|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1653669870000|2022-05-27 16:44:30|62.68|61.88|62.66|61.86|62.68|61.88|62.62|61.82|17
1653669880000|2022-05-27 16:44:40|62.67|61.87|62.65|61.85|62.67|61.87|62.65|61.85|13
1653669890000|2022-05-27 16:44:50|62.68|61.88|62.63|61.83|62.68|61.88|62.61|61.81|8
1653669900000|2022-05-27 16:45:00|62.62|61.82|62.61|61.81|62.63|61.83|62.58|61.78|12
1653669910000|2022-05-27 16:45:10|62.6|61.8|62.68|61.88|62.69|61.89|62.6|61.8|9
1653669920000|2022-05-27 16:45:20|62.69|61.89|62.69|61.89|62.69|61.89|62.67|61.87|14
1653669930000|2022-05-27 16:45:30|62.68|61.88|62.71|61.91|62.72|61.92|62.67|61.87|13
1653669940000|2022-05-27 16:45:40|62.72|61.92|62.7|61.9|62.72|61.92|62.7|61.9|7
1653669950000|2022-05-27 16:45:50|62.71|61.91|62.7|61.9|62.71|61.91|62.68|61.88|8
1653669960000|2022-05-27 16:46:00|62.69|61.89|62.7|61.9|62.71|61.91|62.69|61.89|8
1653669970000|2022-05-27 16:46:10|62.71|61.91|62.77|61.97|62.8|62|62.69|61.89|18
1653669980000|2022-05-27 16:46:20|62.78|61.98|62.77|61.97|62.79|61.99|62.75|61.95|15
1653669990000|2022-05-27 16:46:30|62.78|61.98|62.8|62|62.8|62|62.77|61.97|13
1653670000000|2022-05-27 16:46:40|62.79|61.99|62.79|61.99|62.79|61.99|62.78|61.98|7
1653670010000|2022-05-27 16:46:50|62.78|61.98|62.78|61.98|62.79|61.99|62.77|61.97|9
1653670020000|2022-05-27 16:47:00|62.77|61.97|62.79|61.99|62.79|61.99|62.77|61.97|7
1653670030000|2022-05-27 16:47:10|62.83|62.03|62.79|61.99|62.83|62.03|62.78|61.98|8
1653670040000|2022-05-27 16:47:20|62.8|62|62.79|61.99|62.81|62.01|62.78|61.98|12
1653670050000|2022-05-27 16:47:30|62.76|61.96|62.71|61.91|62.78|61.98|62.7|61.9|16
1653670060000|2022-05-27 16:47:40|62.72|61.92|62.76|61.96|62.76|61.96|62.72|61.92|4
1653670070000|2022-05-27 16:47:50|62.77|61.97|62.78|61.98|62.79|61.99|62.76|61.96|19
1653670080000|2022-05-27 16:48:00|62.79|61.99|62.77|61.97|62.79|61.99|62.76|61.96|8
1653670090000|2022-05-27 16:48:10|62.76|61.96|62.79|61.99|62.79|61.99|62.75|61.95|8
1653670100000|2022-05-27 16:48:20|62.78|61.98|62.78|61.98|62.79|61.99|62.78|61.98|9
1653670110000|2022-05-27 16:48:30|62.79|61.99|62.77|61.97|62.79|61.99|62.77|61.97|13
1653670120000|2022-05-27 16:48:40|62.76|61.96|62.77|61.97|62.78|61.98|62.76|61.96|8
1653670130000|2022-05-27 16:48:50|62.78|61.98|62.77|61.97|62.8|62|62.75|61.95|13
1653670140000|2022-05-27 16:49:00|62.76|61.96|62.7|61.9|62.78|61.98|62.7|61.9|13
1653670150000|2022-05-27 16:49:10|62.71|61.91|62.68|61.88|62.71|61.91|62.66|61.86|16
1653670160000|2022-05-27 16:49:20|62.67|61.87|62.69|61.89|62.7|61.9|62.67|61.87|18
1653670170000|2022-05-27 16:49:30|62.72|61.92|62.73|61.93|62.77|61.97|62.72|61.92|9
1653670180000|2022-05-27 16:49:40|62.72|61.92|62.72|61.92|62.75|61.95|62.72|61.92|6
1653670190000|2022-05-27 16:49:50|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|8
1653670200000|2022-05-27 16:50:00|62.73|61.93|62.77|61.97|62.78|61.98|62.72|61.92|12
1653670210000|2022-05-27 16:50:10|62.78|61.98|62.72|61.92|62.78|61.98|62.72|61.92|9
1653670220000|2022-05-27 16:50:20|62.71|61.91|62.73|61.93|62.73|61.93|62.71|61.91|5
1653670230000|2022-05-27 16:50:30|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|7
1653670240000|2022-05-27 16:50:40|62.71|61.91|62.69|61.89|62.72|61.92|62.69|61.89|9
1653670250000|2022-05-27 16:50:50|62.68|61.88|62.61|61.81|62.69|61.89|62.61|61.81|18
1653670260000|2022-05-27 16:51:00|62.62|61.82|62.61|61.81|62.62|61.82|62.6|61.8|12
1653670270000|2022-05-27 16:51:10|62.6|61.8|62.57|61.77|62.61|61.81|62.57|61.77|14
1653670280000|2022-05-27 16:51:20|62.58|61.78|62.53|61.73|62.59|61.79|62.53|61.73|17
1653670290000|2022-05-27 16:51:30|62.54|61.74|62.53|61.73|62.55|61.75|62.52|61.72|14
1653670300000|2022-05-27 16:51:40|62.54|61.74|62.52|61.72|62.55|61.75|62.51|61.71|15
1653670310000|2022-05-27 16:51:50|62.5|61.7|62.48|61.68|62.52|61.72|62.48|61.68|21
1653670320000|2022-05-27 16:52:00|62.47|61.67|62.49|61.69|62.49|61.69|62.46|61.66|14
1653670330000|2022-05-27 16:52:10|62.48|61.68|62.43|61.63|62.49|61.69|62.43|61.63|9
1653670340000|2022-05-27 16:52:20|62.45|61.65|62.42|61.62|62.48|61.68|62.4|61.6|24
1653670350000|2022-05-27 16:52:30|62.41|61.61|62.36|61.56|62.43|61.63|62.32|61.52|18
1653670360000|2022-05-27 16:52:40|62.37|61.57|62.32|61.52|62.39|61.59|62.31|61.51|10
1653670370000|2022-05-27 16:52:50|62.31|61.51|62.26|61.46|62.31|61.51|62.26|61.46|11
1653670380000|2022-05-27 16:53:00|62.27|61.47|62.27|61.47|62.31|61.51|62.23|61.43|29
1653670390000|2022-05-27 16:53:10|62.28|61.48|62.16|61.36|62.28|61.48|62.16|61.36|23
1653670400000|2022-05-27 16:53:20|62.15|61.35|62.16|61.36|62.17|61.37|62.12|61.32|18
1653670410000|2022-05-27 16:53:30|62.15|61.35|62.09|61.29|62.15|61.35|62.09|61.29|6
1653670420000|2022-05-27 16:53:40|62.1|61.3|62.05|61.25|62.11|61.31|62.01|61.21|24
1653670430000|2022-05-27 16:53:50|62.06|61.26|62.02|61.22|62.06|61.26|61.99|61.19|13
1653670440000|2022-05-27 16:54:00|62.01|61.21|62.17|61.37|62.18|61.38|62.01|61.21|23
1653670450000|2022-05-27 16:54:10|62.19|61.39|62.15|61.35|62.19|61.39|62.09|61.29|21
1653670460000|2022-05-27 16:54:20|62.17|61.37|62.06|61.26|62.18|61.38|62.06|61.26|13
1653670470000|2022-05-27 16:54:30|62.07|61.27|62.18|61.38|62.18|61.38|62.06|61.26|13
1653670480000|2022-05-27 16:54:40|62.17|61.37|62.18|61.38|62.18|61.38|62.12|61.32|17
1653670490000|2022-05-27 16:54:50|62.19|61.39|62.16|61.36|62.19|61.39|62.15|61.35|9
1653670500000|2022-05-27 16:55:00|62.17|61.37|62.27|61.47|62.27|61.47|62.16|61.36|16
1653670510000|2022-05-27 16:55:10|62.26|61.46|62.28|61.48|62.28|61.48|62.25|61.45|6
1653670520000|2022-05-27 16:55:20|62.27|61.47|62.28|61.48|62.29|61.49|62.25|61.45|12
1653670530000|2022-05-27 16:55:30|62.27|61.47|62.29|61.49|62.29|61.49|62.25|61.45|14
1653670540000|2022-05-27 16:55:40|62.28|61.48|62.27|61.47|62.31|61.51|62.27|61.47|16
1653670550000|2022-05-27 16:55:50|62.26|61.46|62.21|61.41|62.26|61.46|62.21|61.41|13
1653670560000|2022-05-27 16:56:00|62.22|61.42|62.29|61.49|62.29|61.49|62.21|61.41|25
1653670570000|2022-05-27 16:56:10|62.28|61.48|62.27|61.47|62.31|61.51|62.27|61.47|13
1653670580000|2022-05-27 16:56:20|62.28|61.48|62.29|61.49|62.3|61.5|62.27|61.47|12
1653670590000|2022-05-27 16:56:30|62.28|61.48|62.3|61.5|62.31|61.51|62.28|61.48|16
1653670600000|2022-05-27 16:56:40|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|2
1653670610000|2022-05-27 16:56:50|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|10
1653670620000|2022-05-27 16:57:00|62.31|61.51|62.32|61.52|62.37|61.57|62.28|61.48|16
1653670630000|2022-05-27 16:57:10|62.31|61.51|62.32|61.52|62.32|61.52|62.3|61.5|8
1653670640000|2022-05-27 16:57:20|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|6
1653670650000|2022-05-27 16:57:30|62.31|61.51|62.32|61.52|62.36|61.56|62.3|61.5|18
1653670660000|2022-05-27 16:57:40|62.33|61.53|62.32|61.52|62.33|61.53|62.31|61.51|4
1653670670000|2022-05-27 16:57:50|62.31|61.51|62.27|61.47|62.31|61.51|62.26|61.46|14
1653670680000|2022-05-27 16:58:00|62.28|61.48|62.23|61.43|62.28|61.48|62.21|61.41|14
1653670690000|2022-05-27 16:58:10|62.25|61.45|62.27|61.47|62.31|61.51|62.25|61.45|19
1653670700000|2022-05-27 16:58:20|62.29|61.49|62.29|61.49|62.31|61.51|62.28|61.48|11
1653670710000|2022-05-27 16:58:30|62.3|61.5|62.29|61.49|62.3|61.5|62.28|61.48|12
1653670720000|2022-05-27 16:58:40|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|3
1653670730000|2022-05-27 16:58:50|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|12
1653670740000|2022-05-27 16:59:00|62.31|61.51|62.39|61.59|62.39|61.59|62.3|61.5|17
1653670750000|2022-05-27 16:59:10|62.38|61.58|62.36|61.56|62.42|61.62|62.34|61.54|18
1653670760000|2022-05-27 16:59:20|62.37|61.57|62.37|61.57|62.42|61.62|62.34|61.54|15
1653670770000|2022-05-27 16:59:30|62.38|61.58|62.3|61.5|62.38|61.58|62.29|61.49|11
1653670780000|2022-05-27 16:59:40|62.31|61.51|62.31|61.51|62.32|61.52|62.3|61.5|7
1653670790000|2022-05-27 16:59:50|62.3|61.5|62.38|61.58|62.38|61.58|62.3|61.5|8
1653670800000|2022-05-27 17:00:00|62.39|61.59|62.31|61.51|62.39|61.59|62.31|61.51|10
1653670810000|2022-05-27 17:00:10|62.3|61.5|62.29|61.49|62.31|61.51|62.28|61.48|8
1653670820000|2022-05-27 17:00:20|62.28|61.48|62.28|61.48|62.33|61.53|62.28|61.48|9
1653670830000|2022-05-27 17:00:30|62.29|61.49|62.39|61.59|62.39|61.59|62.29|61.49|19
1653670840000|2022-05-27 17:00:40|62.4|61.6|62.45|61.65|62.45|61.65|62.39|61.59|6
1653670850000|2022-05-27 17:00:50|62.44|61.64|62.42|61.62|62.44|61.64|62.4|61.6|15
1653670860000|2022-05-27 17:01:00|62.41|61.61|62.47|61.67|62.49|61.69|62.41|61.61|18
1653670870000|2022-05-27 17:01:10|62.44|61.64|62.46|61.66|62.47|61.67|62.44|61.64|3
1653670880000|2022-05-27 17:01:20|62.45|61.65|62.42|61.62|62.45|61.65|62.41|61.61|9
1653670890000|2022-05-27 17:01:30|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|19
1653670900000|2022-05-27 17:01:40|62.42|61.62|62.47|61.67|62.48|61.68|62.41|61.61|18
1653670910000|2022-05-27 17:01:50|62.48|61.68|62.48|61.68|62.49|61.69|62.46|61.66|9
1653670920000|2022-05-27 17:02:00|62.49|61.69|62.48|61.68|62.5|61.7|62.46|61.66|12
1653670930000|2022-05-27 17:02:10|62.47|61.67|62.48|61.68|62.48|61.68|62.47|61.67|6
1653670940000|2022-05-27 17:02:20|62.46|61.66|62.48|61.68|62.49|61.69|62.46|61.66|11
1653670950000|2022-05-27 17:02:30|62.46|61.66|62.49|61.69|62.49|61.69|62.46|61.66|10
1653670960000|2022-05-27 17:02:40|62.48|61.68|62.46|61.66|62.49|61.69|62.46|61.66|13
1653670970000|2022-05-27 17:02:50|62.48|61.68|62.4|61.6|62.49|61.69|62.4|61.6|13
1653670980000|2022-05-27 17:03:00|62.39|61.59|62.38|61.58|62.42|61.62|62.31|61.51|22
1653670990000|2022-05-27 17:03:10|62.36|61.56|62.33|61.53|62.37|61.57|62.32|61.52|16
1653671000000|2022-05-27 17:03:20|62.32|61.52|62.27|61.47|62.33|61.53|62.27|61.47|17
1653671010000|2022-05-27 17:03:30|62.28|61.48|62.27|61.47|62.29|61.49|62.27|61.47|10
1653671020000|2022-05-27 17:03:40|62.28|61.48|62.28|61.48|62.31|61.51|62.27|61.47|7
1653671030000|2022-05-27 17:03:50|62.29|61.49|62.37|61.57|62.38|61.58|62.28|61.48|12
1653671040000|2022-05-27 17:04:00|62.38|61.58|62.38|61.58|62.38|61.58|62.35|61.55|16
1653671050000|2022-05-27 17:04:10|62.37|61.57|62.45|61.65|62.45|61.65|62.37|61.57|17
1653671060000|2022-05-27 17:04:20|62.44|61.64|62.48|61.68|62.48|61.68|62.43|61.63|20
1653671070000|2022-05-27 17:04:30|62.47|61.67|62.55|61.75|62.55|61.75|62.47|61.67|15
1653671080000|2022-05-27 17:04:40|62.54|61.74|62.57|61.77|62.59|61.79|62.54|61.74|13
1653671090000|2022-05-27 17:04:50|62.56|61.76|62.6|61.8|62.6|61.8|62.54|61.74|15
1653671100000|2022-05-27 17:05:00|62.59|61.79|62.57|61.77|62.59|61.79|62.55|61.75|18
1653671110000|2022-05-27 17:05:10|62.58|61.78|62.54|61.74|62.58|61.78|62.49|61.69|13
1653671120000|2022-05-27 17:05:20|62.56|61.76|62.58|61.78|62.6|61.8|62.54|61.74|12
1653671130000|2022-05-27 17:05:30|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|10
1653671140000|2022-05-27 17:05:40|62.59|61.79|62.57|61.77|62.59|61.79|62.56|61.76|20
1653671150000|2022-05-27 17:05:50|62.54|61.74|62.54|61.74|62.57|61.77|62.53|61.73|21
1653671160000|2022-05-27 17:06:00|62.53|61.73|62.5|61.7|62.57|61.77|62.49|61.69|12
1653671170000|2022-05-27 17:06:10|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653671180000|2022-05-27 17:06:20|62.53|61.73|62.57|61.77|62.58|61.78|62.53|61.73|20
1653671190000|2022-05-27 17:06:30|62.58|61.78|62.58|61.78|62.58|61.78|62.55|61.75|13
1653671200000|2022-05-27 17:06:40|62.56|61.76|62.59|61.79|62.59|61.79|62.56|61.76|10
1653671210000|2022-05-27 17:06:50|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|5
1653671220000|2022-05-27 17:07:00|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|12
1653671230000|2022-05-27 17:07:10|62.59|61.79|62.57|61.77|62.59|61.79|62.56|61.76|9
1653671240000|2022-05-27 17:07:20|62.56|61.76|62.58|61.78|62.61|61.81|62.56|61.76|12
1653671250000|2022-05-27 17:07:30|62.59|61.79|62.6|61.8|62.61|61.81|62.58|61.78|5
1653671260000|2022-05-27 17:07:40|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|8
1653671270000|2022-05-27 17:07:50|62.59|61.79|62.68|61.88|62.69|61.89|62.59|61.79|14
1653671280000|2022-05-27 17:08:00|62.66|61.86|62.68|61.88|62.69|61.89|62.65|61.85|10
1653671290000|2022-05-27 17:08:10|62.69|61.89|62.65|61.85|62.69|61.89|62.64|61.84|16
1653671300000|2022-05-27 17:08:20|62.66|61.86|62.67|61.87|62.67|61.87|62.64|61.84|9
1653671310000|2022-05-27 17:08:30|62.66|61.86|62.66|61.86|62.72|61.92|62.66|61.86|17
1653671320000|2022-05-27 17:08:40|62.67|61.87|62.68|61.88|62.68|61.88|62.67|61.87|8
1653671330000|2022-05-27 17:08:50|62.67|61.87|62.67|61.87|62.68|61.88|62.66|61.86|13
1653671340000|2022-05-27 17:09:00|62.66|61.86|62.66|61.86|62.66|61.86|62.65|61.85|7
1653671350000|2022-05-27 17:09:10|62.65|61.85|62.66|61.86|62.68|61.88|62.64|61.84|11
1653671360000|2022-05-27 17:09:20|62.63|61.83|62.66|61.86|62.67|61.87|62.63|61.83|16
1653671370000|2022-05-27 17:09:30|62.65|61.85|62.66|61.86|62.69|61.89|62.65|61.85|8
1653671380000|2022-05-27 17:09:40|62.67|61.87|62.69|61.89|62.71|61.91|62.67|61.87|12
1653671390000|2022-05-27 17:09:50|62.67|61.87|62.71|61.91|62.71|61.91|62.66|61.86|18
1653671400000|2022-05-27 17:10:00|62.7|61.9|62.67|61.87|62.71|61.91|62.67|61.87|12
1653671410000|2022-05-27 17:10:10|62.66|61.86|62.67|61.87|62.67|61.87|62.66|61.86|8
1653671420000|2022-05-27 17:10:20|62.68|61.88|62.7|61.9|62.7|61.9|62.67|61.87|7
1653671430000|2022-05-27 17:10:30|62.71|61.91|62.78|61.98|62.79|61.99|62.71|61.91|18
1653671440000|2022-05-27 17:10:40|62.79|61.99|62.77|61.97|62.79|61.99|62.76|61.96|15
1653671450000|2022-05-27 17:10:50|62.78|61.98|62.68|61.88|62.78|61.98|62.66|61.86|22
1653671460000|2022-05-27 17:11:00|62.69|61.89|62.73|61.93|62.73|61.93|62.69|61.89|17
1653671470000|2022-05-27 17:11:10|62.72|61.92|62.78|61.98|62.78|61.98|62.68|61.88|17
1653671480000|2022-05-27 17:11:20|62.77|61.97|62.71|61.91|62.77|61.97|62.67|61.87|20
1653671490000|2022-05-27 17:11:30|62.7|61.9|62.68|61.88|62.71|61.91|62.68|61.88|12
1653671500000|2022-05-27 17:11:40|62.67|61.87|62.67|61.87|62.69|61.89|62.67|61.87|19
1653671510000|2022-05-27 17:11:50|62.68|61.88|62.67|61.87|62.68|61.88|62.66|61.86|16
1653671520000|2022-05-27 17:12:00|62.68|61.88|62.58|61.78|62.68|61.88|62.58|61.78|17
1653671530000|2022-05-27 17:12:10|62.59|61.79|62.57|61.77|62.59|61.79|62.56|61.76|17
1653671540000|2022-05-27 17:12:20|62.58|61.78|62.62|61.82|62.62|61.82|62.57|61.77|13
1653671550000|2022-05-27 17:12:30|62.61|61.81|62.59|61.79|62.61|61.81|62.58|61.78|7
1653671560000|2022-05-27 17:12:40|62.58|61.78|62.58|61.78|62.61|61.81|62.58|61.78|13
1653671570000|2022-05-27 17:12:50|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|12
1653671580000|2022-05-27 17:13:00|62.61|61.81|62.58|61.78|62.61|61.81|62.58|61.78|18
1653671590000|2022-05-27 17:13:10|62.59|61.79|62.58|61.78|62.6|61.8|62.56|61.76|13
1653671600000|2022-05-27 17:13:20|62.57|61.77|62.52|61.72|62.58|61.78|62.51|61.71|12
1653671610000|2022-05-27 17:13:30|62.51|61.71|62.58|61.78|62.59|61.79|62.51|61.71|13
1653671620000|2022-05-27 17:13:40|62.59|61.79|62.6|61.8|62.62|61.82|62.57|61.77|14
1653671630000|2022-05-27 17:13:50|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|10
1653671640000|2022-05-27 17:14:00|62.59|61.79|62.58|61.78|62.59|61.79|62.57|61.77|14
1653671650000|2022-05-27 17:14:10|62.57|61.77|62.51|61.71|62.58|61.78|62.51|61.71|19
1653671660000|2022-05-27 17:14:20|62.52|61.72|62.55|61.75|62.55|61.75|62.51|61.71|14
1653671670000|2022-05-27 17:14:30|62.56|61.76|62.58|61.78|62.59|61.79|62.56|61.76|8
1653671680000|2022-05-27 17:14:40|62.59|61.79|62.59|61.79|62.59|61.79|62.58|61.78|11
1653671690000|2022-05-27 17:14:50|62.58|61.78|62.59|61.79|62.62|61.82|62.57|61.77|17
1653671700000|2022-05-27 17:15:00|62.61|61.81|62.5|61.7|62.61|61.81|62.5|61.7|19
1653671710000|2022-05-27 17:15:10|62.49|61.69|62.49|61.69|62.52|61.72|62.48|61.68|16
1653671720000|2022-05-27 17:15:20|62.5|61.7|62.52|61.72|62.52|61.72|62.49|61.69|9
1653671730000|2022-05-27 17:15:30|62.53|61.73|62.58|61.78|62.59|61.79|62.53|61.73|8
1653671740000|2022-05-27 17:15:40|62.57|61.77|62.58|61.78|62.59|61.79|62.56|61.76|15
1653671750000|2022-05-27 17:15:50|62.59|61.79|62.58|61.78|62.62|61.82|62.57|61.77|8
1653671760000|2022-05-27 17:16:00|62.59|61.79|62.55|61.75|62.6|61.8|62.55|61.75|11
1653671770000|2022-05-27 17:16:10|62.58|61.78|62.55|61.75|62.58|61.78|62.5|61.7|17
1653671780000|2022-05-27 17:16:20|62.53|61.73|62.4|61.6|62.53|61.73|62.38|61.58|17
1653671790000|2022-05-27 17:16:30|62.39|61.59|62.32|61.52|62.42|61.62|62.32|61.52|22
1653671800000|2022-05-27 17:16:40|62.33|61.53|62.4|61.6|62.4|61.6|62.33|61.53|18
1653671810000|2022-05-27 17:16:50|62.41|61.61|62.36|61.56|62.41|61.61|62.36|61.56|8
1653671820000|2022-05-27 17:17:00|62.37|61.57|62.37|61.57|62.41|61.61|62.37|61.57|17
1653671830000|2022-05-27 17:17:10|62.38|61.58|62.33|61.53|62.4|61.6|62.28|61.48|25
1653671840000|2022-05-27 17:17:20|62.32|61.52|62.32|61.52|62.33|61.53|62.28|61.48|13
1653671850000|2022-05-27 17:17:30|62.31|61.51|62.29|61.49|62.31|61.51|62.27|61.47|19
1653671860000|2022-05-27 17:17:40|62.3|61.5|62.26|61.46|62.3|61.5|62.26|61.46|14
1653671870000|2022-05-27 17:17:50|62.23|61.43|62.15|61.35|62.23|61.43|62.15|61.35|22
1653671880000|2022-05-27 17:18:00|62.14|61.34|61.8|61|62.14|61.34|61.8|61|30
1653671890000|2022-05-27 17:18:10|61.81|61.01|61.92|61.12|61.92|61.12|61.81|61.01|24
1653671900000|2022-05-27 17:18:20|61.94|61.14|61.88|61.08|62.01|61.21|61.87|61.07|22
1653671910000|2022-05-27 17:18:30|61.85|61.05|61.88|61.08|61.94|61.14|61.83|61.03|25
1653671920000|2022-05-27 17:18:40|61.89|61.09|61.79|60.99|61.9|61.1|61.79|60.99|23
1653671930000|2022-05-27 17:18:50|61.78|60.98|61.8|61|61.81|61.01|61.78|60.98|10
1653671940000|2022-05-27 17:19:00|61.79|60.99|61.85|61.05|61.85|61.05|61.77|60.97|21
1653671950000|2022-05-27 17:19:10|61.84|61.04|61.85|61.05|61.9|61.1|61.81|61.01|22
1653671960000|2022-05-27 17:19:20|61.86|61.06|61.8|61|61.87|61.07|61.79|60.99|16
1653671970000|2022-05-27 17:19:30|61.79|60.99|61.79|60.99|61.81|61.01|61.78|60.98|22
1653671980000|2022-05-27 17:19:40|61.78|60.98|61.81|61.01|61.81|61.01|61.77|60.97|10
1653671990000|2022-05-27 17:19:50|61.82|61.02|61.94|61.14|61.95|61.15|61.82|61.02|18
1653672000000|2022-05-27 17:20:00|61.92|61.12|61.89|61.09|61.95|61.15|61.85|61.05|25
1653672010000|2022-05-27 17:20:10|61.88|61.08|61.81|61.01|61.89|61.09|61.8|61|18
1653672020000|2022-05-27 17:20:20|61.82|61.02|61.84|61.04|61.84|61.04|61.79|60.99|11
1653672030000|2022-05-27 17:20:30|61.86|61.06|61.86|61.06|61.88|61.08|61.84|61.04|15
1653672040000|2022-05-27 17:20:40|61.88|61.08|61.86|61.06|61.88|61.08|61.85|61.05|6
1653672050000|2022-05-27 17:20:50|61.87|61.07|61.82|61.02|61.87|61.07|61.8|61|13
1653672060000|2022-05-27 17:21:00|61.83|61.03|61.79|60.99|61.83|61.03|61.78|60.98|12
1653672070000|2022-05-27 17:21:10|61.8|61|61.79|60.99|61.8|61|61.79|60.99|4
1653672080000|2022-05-27 17:21:20|61.8|61|61.79|60.99|61.8|61|61.77|60.97|15
1653672090000|2022-05-27 17:21:30|61.78|60.98|61.73|60.93|61.79|60.99|61.73|60.93|21
1653672100000|2022-05-27 17:21:40|61.72|60.92|61.78|60.98|61.78|60.98|61.68|60.88|21
1653672110000|2022-05-27 17:21:50|61.79|60.99|61.77|60.97|61.79|60.99|61.75|60.95|8
1653672120000|2022-05-27 17:22:00|61.78|60.98|61.63|60.83|61.78|60.98|61.63|60.83|19
1653672130000|2022-05-27 17:22:10|61.61|60.81|61.48|60.68|61.62|60.82|61.48|60.68|24
1653672140000|2022-05-27 17:22:20|61.49|60.69|61.49|60.69|61.57|60.77|61.48|60.68|21
1653672150000|2022-05-27 17:22:30|61.48|60.68|61.54|60.74|61.54|60.74|61.47|60.67|12
1653672160000|2022-05-27 17:22:40|61.53|60.73|61.63|60.83|61.64|60.84|61.48|60.68|25
1653672170000|2022-05-27 17:22:50|61.64|60.84|61.65|60.85|61.67|60.87|61.6|60.8|20
1653672180000|2022-05-27 17:23:00|61.66|60.86|61.66|60.86|61.69|60.89|61.65|60.85|12
1653672190000|2022-05-27 17:23:10|61.65|60.85|61.58|60.78|61.66|60.86|61.58|60.78|27
1653672200000|2022-05-27 17:23:20|61.55|60.75|61.59|60.79|61.59|60.79|61.47|60.67|23
1653672210000|2022-05-27 17:23:30|61.61|60.81|61.62|60.82|61.68|60.88|61.6|60.8|16
1653672220000|2022-05-27 17:23:40|61.61|60.81|61.67|60.87|61.67|60.87|61.61|60.81|23
1653672230000|2022-05-27 17:23:50|61.68|60.88|61.77|60.97|61.78|60.98|61.67|60.87|20
1653672240000|2022-05-27 17:24:00|61.78|60.98|61.89|61.09|61.89|61.09|61.78|60.98|22
1653672250000|2022-05-27 17:24:10|61.9|61.1|61.88|61.08|61.94|61.14|61.87|61.07|24
1653672260000|2022-05-27 17:24:20|61.86|61.06|61.83|61.03|61.92|61.12|61.77|60.97|19
1653672270000|2022-05-27 17:24:30|61.82|61.02|61.81|61.01|61.88|61.08|61.8|61|17
1653672280000|2022-05-27 17:24:40|61.8|61|61.82|61.02|61.84|61.04|61.8|61|15
1653672290000|2022-05-27 17:24:50|61.81|61.01|61.87|61.07|61.87|61.07|61.8|61|16
1653672300000|2022-05-27 17:25:00|61.88|61.08|61.99|61.19|61.99|61.19|61.88|61.08|19
1653672310000|2022-05-27 17:25:10|61.97|61.17|62.03|61.23|62.06|61.26|61.94|61.14|24
1653672320000|2022-05-27 17:25:20|62.02|61.22|62.06|61.26|62.16|61.36|61.99|61.19|30
1653672330000|2022-05-27 17:25:30|62.05|61.25|62.07|61.27|62.11|61.31|62.04|61.24|19
1653672340000|2022-05-27 17:25:40|62.06|61.26|62.07|61.27|62.09|61.29|62.04|61.24|19
1653672350000|2022-05-27 17:25:50|62.09|61.29|62.06|61.26|62.09|61.29|61.98|61.18|24
1653672360000|2022-05-27 17:26:00|62.08|61.28|62.16|61.36|62.18|61.38|62.04|61.24|21
1653672370000|2022-05-27 17:26:10|62.17|61.37|62.08|61.28|62.2|61.4|62.08|61.28|28
1653672380000|2022-05-27 17:26:20|62.09|61.29|62.09|61.29|62.17|61.37|62.09|61.29|22
1653672390000|2022-05-27 17:26:30|62.08|61.28|62.14|61.34|62.16|61.36|62.07|61.27|22
1653672400000|2022-05-27 17:26:40|62.15|61.35|62.17|61.37|62.19|61.39|62.15|61.35|24
1653672410000|2022-05-27 17:26:50|62.16|61.36|62.16|61.36|62.17|61.37|62.16|61.36|9
1653672420000|2022-05-27 17:27:00|62.15|61.35|62.2|61.4|62.2|61.4|62.15|61.35|12
1653672430000|2022-05-27 17:27:10|62.19|61.39|62.31|61.51|62.31|61.51|62.19|61.39|18
1653672440000|2022-05-27 17:27:20|62.3|61.5|62.25|61.45|62.33|61.53|62.24|61.44|26
1653672450000|2022-05-27 17:27:30|62.27|61.47|62.2|61.4|62.29|61.49|62.19|61.39|20
1653672460000|2022-05-27 17:27:40|62.21|61.41|62.27|61.47|62.29|61.49|62.21|61.41|20
1653672470000|2022-05-27 17:27:50|62.26|61.46|62.18|61.38|62.26|61.46|62.18|61.38|12
1653672480000|2022-05-27 17:28:00|62.19|61.39|62.17|61.37|62.21|61.41|62.16|61.36|25
1653672490000|2022-05-27 17:28:10|62.16|61.36|62.2|61.4|62.2|61.4|62.12|61.32|19
1653672500000|2022-05-27 17:28:20|62.19|61.39|62.26|61.46|62.27|61.47|62.19|61.39|21
1653672510000|2022-05-27 17:28:30|62.25|61.45|62.27|61.47|62.27|61.47|62.25|61.45|17
1653672520000|2022-05-27 17:28:40|62.25|61.45|62.28|61.48|62.29|61.49|62.25|61.45|9
1653672530000|2022-05-27 17:28:50|62.27|61.47|62.28|61.48|62.28|61.48|62.26|61.46|12
1653672540000|2022-05-27 17:29:00|62.26|61.46|62.28|61.48|62.29|61.49|62.21|61.41|17
1653672550000|2022-05-27 17:29:10|62.27|61.47|62.27|61.47|62.29|61.49|62.26|61.46|16
1653672560000|2022-05-27 17:29:20|62.26|61.46|62.2|61.4|62.28|61.48|62.16|61.36|24
1653672570000|2022-05-27 17:29:30|62.19|61.39|62.17|61.37|62.2|61.4|62.17|61.37|14
1653672580000|2022-05-27 17:29:40|62.21|61.41|62.18|61.38|62.21|61.41|62.17|61.37|10
1653672590000|2022-05-27 17:29:50|62.19|61.39|62.19|61.39|62.21|61.41|62.18|61.38|14
1653672600000|2022-05-27 17:30:00|62.18|61.38|62.11|61.31|62.2|61.4|62.09|61.29|16
1653672610000|2022-05-27 17:30:10|62.1|61.3|62.16|61.36|62.18|61.38|62.09|61.29|9
1653672620000|2022-05-27 17:30:20|62.17|61.37|62.19|61.39|62.19|61.39|62.15|61.35|18
1653672630000|2022-05-27 17:30:30|62.2|61.4|62.26|61.46|62.28|61.48|62.2|61.4|16
1653672640000|2022-05-27 17:30:40|62.27|61.47|62.28|61.48|62.32|61.52|62.26|61.46|18
1653672650000|2022-05-27 17:30:50|62.29|61.49|62.32|61.52|62.32|61.52|62.28|61.48|16
1653672660000|2022-05-27 17:31:00|62.3|61.5|62.31|61.51|62.35|61.55|62.27|61.47|18
1653672670000|2022-05-27 17:31:10|62.32|61.52|62.3|61.5|62.34|61.54|62.28|61.48|19
1653672680000|2022-05-27 17:31:20|62.31|61.51|62.29|61.49|62.32|61.52|62.28|61.48|10
1653672690000|2022-05-27 17:31:30|62.28|61.48|62.22|61.42|62.29|61.49|62.2|61.4|17
1653672700000|2022-05-27 17:31:40|62.21|61.41|62.21|61.41|62.22|61.42|62.2|61.4|13
1653672710000|2022-05-27 17:31:50|62.2|61.4|62.2|61.4|62.21|61.41|62.2|61.4|5
1653672720000|2022-05-27 17:32:00|62.19|61.39|62.19|61.39|62.2|61.4|62.16|61.36|12
1653672730000|2022-05-27 17:32:10|62.17|61.37|62.13|61.33|62.18|61.38|62.11|61.31|13
1653672740000|2022-05-27 17:32:20|62.14|61.34|62.09|61.29|62.14|61.34|62.08|61.28|18
1653672750000|2022-05-27 17:32:30|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|9
1653672760000|2022-05-27 17:32:40|62.09|61.29|62.18|61.38|62.19|61.39|62.09|61.29|15
1653672770000|2022-05-27 17:32:50|62.17|61.37|62.11|61.31|62.17|61.37|62.1|61.3|12
1653672780000|2022-05-27 17:33:00|62.1|61.3|61.97|61.17|62.1|61.3|61.97|61.17|18
1653672790000|2022-05-27 17:33:10|61.95|61.15|61.96|61.16|61.98|61.18|61.89|61.09|21
1653672800000|2022-05-27 17:33:20|61.94|61.14|61.95|61.15|61.97|61.17|61.93|61.13|17
1653672810000|2022-05-27 17:33:30|61.96|61.16|61.92|61.12|61.98|61.18|61.91|61.11|17
1653672820000|2022-05-27 17:33:40|61.91|61.11|61.89|61.09|61.91|61.11|61.87|61.07|18
1653672830000|2022-05-27 17:33:50|61.88|61.08|61.88|61.08|61.9|61.1|61.87|61.07|19
1653672840000|2022-05-27 17:34:00|61.86|61.06|61.82|61.02|61.88|61.08|61.8|61|16
1653672850000|2022-05-27 17:34:10|61.83|61.03|61.71|60.91|61.83|61.03|61.71|60.91|20
1653672860000|2022-05-27 17:34:20|61.68|60.88|61.61|60.81|61.7|60.9|61.61|60.81|24
1653672870000|2022-05-27 17:34:30|61.6|60.8|61.63|60.83|61.63|60.83|61.59|60.79|13
1653672880000|2022-05-27 17:34:40|61.62|60.82|61.62|60.82|61.63|60.83|61.58|60.78|25
1653672890000|2022-05-27 17:34:50|61.63|60.83|61.7|60.9|61.7|60.9|61.62|60.82|19
1653672900000|2022-05-27 17:35:00|61.69|60.89|61.68|60.88|61.7|60.9|61.66|60.86|18
1653672910000|2022-05-27 17:35:10|61.69|60.89|61.61|60.81|61.71|60.91|61.6|60.8|19
1653672920000|2022-05-27 17:35:20|61.62|60.82|61.63|60.83|61.67|60.87|61.61|60.81|16
1653672930000|2022-05-27 17:35:30|61.65|60.85|61.64|60.84|61.65|60.85|61.61|60.81|19
1653672940000|2022-05-27 17:35:40|61.65|60.85|61.89|61.09|61.89|61.09|61.65|60.85|17
1653672950000|2022-05-27 17:35:50|61.88|61.08|61.87|61.07|61.88|61.08|61.86|61.06|6
1653672960000|2022-05-27 17:36:00|61.9|61.1|61.9|61.1|61.96|61.16|61.89|61.09|16
1653672970000|2022-05-27 17:36:10|61.94|61.14|61.91|61.11|61.97|61.17|61.9|61.1|24
1653672980000|2022-05-27 17:36:20|61.92|61.12|61.98|61.18|61.98|61.18|61.9|61.1|19
1653672990000|2022-05-27 17:36:30|61.99|61.19|62.06|61.26|62.1|61.3|61.97|61.17|19
1653673000000|2022-05-27 17:36:40|62.08|61.28|62.1|61.3|62.15|61.35|62.07|61.27|15
1653673010000|2022-05-27 17:36:50|62.09|61.29|62.08|61.28|62.1|61.3|62.08|61.28|9
1653673020000|2022-05-27 17:37:00|62.09|61.29|62.01|61.21|62.1|61.3|62.01|61.21|17
1653673030000|2022-05-27 17:37:10|62|61.2|61.91|61.11|62|61.2|61.91|61.11|22
1653673040000|2022-05-27 17:37:20|61.9|61.1|61.91|61.11|61.91|61.11|61.82|61.02|23
1653673050000|2022-05-27 17:37:30|61.9|61.1|62.01|61.21|62.02|61.22|61.9|61.1|22
1653673060000|2022-05-27 17:37:40|62|61.2|62.13|61.33|62.13|61.33|62|61.2|21
1653673070000|2022-05-27 17:37:50|62.1|61.3|62.04|61.24|62.12|61.32|62.01|61.21|28
1653673080000|2022-05-27 17:38:00|62.03|61.23|61.98|61.18|62.03|61.23|61.97|61.17|17
1653673090000|2022-05-27 17:38:10|61.99|61.19|61.99|61.19|62.02|61.22|61.97|61.17|13
1653673100000|2022-05-27 17:38:20|62|61.2|62.1|61.3|62.1|61.3|62|61.2|18
1653673110000|2022-05-27 17:38:30|62.09|61.29|61.99|61.19|62.1|61.3|61.98|61.18|20
1653673120000|2022-05-27 17:38:40|62|61.2|61.99|61.19|62.02|61.22|61.98|61.18|14
1653673130000|2022-05-27 17:38:50|62|61.2|62|61.2|62|61.2|61.98|61.18|9
1653673140000|2022-05-27 17:39:00|62.02|61.22|62.1|61.3|62.11|61.31|62.01|61.21|14
1653673150000|2022-05-27 17:39:10|62.09|61.29|62.1|61.3|62.12|61.32|62.09|61.29|15
1653673160000|2022-05-27 17:39:20|62.11|61.31|62.12|61.32|62.13|61.33|62.1|61.3|14
1653673170000|2022-05-27 17:39:30|62.13|61.33|62.11|61.31|62.13|61.33|62.1|61.3|14
1653673180000|2022-05-27 17:39:40|62.12|61.32|62.13|61.33|62.14|61.34|62.11|61.31|17
1653673190000|2022-05-27 17:39:50|62.14|61.34|62.09|61.29|62.14|61.34|62.09|61.29|13
1653673200000|2022-05-27 17:40:00|62.08|61.28|62.07|61.27|62.12|61.32|62.05|61.25|17
1653673210000|2022-05-27 17:40:10|62.08|61.28|62|61.2|62.08|61.28|62|61.2|13
1653673220000|2022-05-27 17:40:20|61.99|61.19|61.97|61.17|62.01|61.21|61.96|61.16|14
1653673230000|2022-05-27 17:40:30|61.98|61.18|62.07|61.27|62.08|61.28|61.98|61.18|15
1653673240000|2022-05-27 17:40:40|62.1|61.3|62.1|61.3|62.11|61.31|62.06|61.26|14
1653673250000|2022-05-27 17:40:50|62.09|61.29|62.11|61.31|62.11|61.31|62.09|61.29|14
1653673260000|2022-05-27 17:41:00|62.09|61.29|62.1|61.3|62.12|61.32|62.09|61.29|8
1653673270000|2022-05-27 17:41:10|62.11|61.31|62.12|61.32|62.13|61.33|62.1|61.3|14
1653673280000|2022-05-27 17:41:20|62.11|61.31|62.07|61.27|62.12|61.32|62.06|61.26|23
1653673290000|2022-05-27 17:41:30|62.06|61.26|62|61.2|62.09|61.29|62|61.2|24
1653673300000|2022-05-27 17:41:40|61.99|61.19|62.01|61.21|62.01|61.21|61.96|61.16|22
1653673310000|2022-05-27 17:41:50|62.02|61.22|61.98|61.18|62.02|61.22|61.98|61.18|17
1653673320000|2022-05-27 17:42:00|61.97|61.17|62.01|61.21|62.02|61.22|61.97|61.17|14
1653673330000|2022-05-27 17:42:10|61.97|61.17|61.92|61.12|62.02|61.22|61.92|61.12|18
1653673340000|2022-05-27 17:42:20|61.94|61.14|61.98|61.18|62.01|61.21|61.94|61.14|19
1653673350000|2022-05-27 17:42:30|61.97|61.17|61.97|61.17|62|61.2|61.97|61.17|24
1653673360000|2022-05-27 17:42:40|61.98|61.18|61.99|61.19|62.01|61.21|61.97|61.17|21
1653673370000|2022-05-27 17:42:50|62|61.2|61.98|61.18|62|61.2|61.96|61.16|12
1653673380000|2022-05-27 17:43:00|61.97|61.17|61.91|61.11|61.98|61.18|61.9|61.1|16
1653673390000|2022-05-27 17:43:10|61.92|61.12|62.03|61.23|62.03|61.23|61.91|61.11|19
1653673400000|2022-05-27 17:43:20|62.02|61.22|62.05|61.25|62.06|61.26|62.01|61.21|12
1653673410000|2022-05-27 17:43:30|62.06|61.26|61.9|61.1|62.06|61.26|61.9|61.1|20
1653673420000|2022-05-27 17:43:40|61.91|61.11|61.9|61.1|61.96|61.16|61.89|61.09|20
1653673430000|2022-05-27 17:43:50|61.88|61.08|61.88|61.08|61.89|61.09|61.87|61.07|11
1653673440000|2022-05-27 17:44:00|61.92|61.12|61.99|61.19|62|61.2|61.88|61.08|21
1653673450000|2022-05-27 17:44:10|61.98|61.18|61.91|61.11|62|61.2|61.91|61.11|22
1653673460000|2022-05-27 17:44:20|61.92|61.12|61.83|61.03|61.92|61.12|61.82|61.02|21
1653673470000|2022-05-27 17:44:30|61.84|61.04|61.83|61.03|61.91|61.11|61.82|61.02|21
1653673480000|2022-05-27 17:44:40|61.84|61.04|61.84|61.04|61.86|61.06|61.82|61.02|18
1653673490000|2022-05-27 17:44:50|61.83|61.03|61.89|61.09|61.89|61.09|61.81|61.01|17
1653673500000|2022-05-27 17:45:00|61.88|61.08|61.94|61.14|61.96|61.16|61.88|61.08|20
1653673510000|2022-05-27 17:45:10|61.95|61.15|61.9|61.1|61.95|61.15|61.87|61.07|19
1653673520000|2022-05-27 17:45:20|61.92|61.12|61.83|61.03|61.92|61.12|61.83|61.03|21
1653673530000|2022-05-27 17:45:30|61.82|61.02|61.79|60.99|61.83|61.03|61.76|60.96|23
1653673540000|2022-05-27 17:45:40|61.78|60.98|61.78|60.98|61.81|61.01|61.77|60.97|13
1653673550000|2022-05-27 17:45:50|61.77|60.97|61.97|61.17|61.97|61.17|61.77|60.97|22
1653673560000|2022-05-27 17:46:00|61.96|61.16|61.97|61.17|61.98|61.18|61.94|61.14|13
1653673570000|2022-05-27 17:46:10|61.98|61.18|61.98|61.18|62.01|61.21|61.96|61.16|19
1653673580000|2022-05-27 17:46:20|61.99|61.19|61.93|61.13|62.01|61.21|61.93|61.13|25
1653673590000|2022-05-27 17:46:30|61.92|61.12|61.93|61.13|61.96|61.16|61.9|61.1|15
1653673600000|2022-05-27 17:46:40|61.92|61.12|61.9|61.1|61.98|61.18|61.9|61.1|17
1653673610000|2022-05-27 17:46:50|61.89|61.09|61.86|61.06|61.9|61.1|61.86|61.06|18
1653673620000|2022-05-27 17:47:00|61.87|61.07|61.85|61.05|61.9|61.1|61.82|61.02|21
1653673630000|2022-05-27 17:47:10|61.83|61.03|61.84|61.04|61.86|61.06|61.79|60.99|20
1653673640000|2022-05-27 17:47:20|61.85|61.05|61.81|61.01|61.88|61.08|61.8|61|17
1653673650000|2022-05-27 17:47:30|61.83|61.03|61.82|61.02|61.83|61.03|61.81|61.01|16
1653673660000|2022-05-27 17:47:40|61.83|61.03|61.87|61.07|61.89|61.09|61.82|61.02|14
1653673670000|2022-05-27 17:47:50|61.88|61.08|61.91|61.11|61.92|61.12|61.88|61.08|12
1653673680000|2022-05-27 17:48:00|61.92|61.12|61.91|61.11|61.95|61.15|61.9|61.1|16
1653673690000|2022-05-27 17:48:10|61.9|61.1|61.95|61.15|61.95|61.15|61.9|61.1|14
1653673700000|2022-05-27 17:48:20|61.96|61.16|61.97|61.17|61.99|61.19|61.96|61.16|18
1653673710000|2022-05-27 17:48:30|61.96|61.16|62.02|61.22|62.02|61.22|61.96|61.16|23
1653673720000|2022-05-27 17:48:40|62.01|61.21|62.01|61.21|62.06|61.26|62.01|61.21|18
1653673730000|2022-05-27 17:48:50|62|61.2|62|61.2|62.02|61.22|61.99|61.19|14
1653673740000|2022-05-27 17:49:00|61.99|61.19|62.06|61.26|62.06|61.26|61.99|61.19|19
1653673750000|2022-05-27 17:49:10|62.05|61.25|61.97|61.17|62.06|61.26|61.94|61.14|19
1653673760000|2022-05-27 17:49:20|62.01|61.21|61.98|61.18|62.01|61.21|61.94|61.14|21
1653673770000|2022-05-27 17:49:30|62|61.2|62.04|61.24|62.06|61.26|62|61.2|15
1653673780000|2022-05-27 17:49:40|62.02|61.22|62|61.2|62.06|61.26|61.99|61.19|20
1653673790000|2022-05-27 17:49:50|62.01|61.21|62.01|61.21|62.02|61.22|61.99|61.19|16
1653673800000|2022-05-27 17:50:00|62|61.2|62.02|61.22|62.02|61.22|61.99|61.19|13
1653673810000|2022-05-27 17:50:10|62.01|61.21|62.08|61.28|62.08|61.28|61.99|61.19|17
1653673820000|2022-05-27 17:50:20|62.07|61.27|62.07|61.27|62.09|61.29|62.06|61.26|18
1653673830000|2022-05-27 17:50:30|62.08|61.28|62.15|61.35|62.15|61.35|62.07|61.27|20
1653673840000|2022-05-27 17:50:40|62.14|61.34|62.18|61.38|62.19|61.39|62.14|61.34|20
1653673850000|2022-05-27 17:50:50|62.17|61.37|62.18|61.38|62.18|61.38|62.15|61.35|13
1653673860000|2022-05-27 17:51:00|62.2|61.4|62.18|61.38|62.2|61.4|62.14|61.34|22
1653673870000|2022-05-27 17:51:10|62.22|61.42|62.28|61.48|62.32|61.52|62.2|61.4|19
1653673880000|2022-05-27 17:51:20|62.29|61.49|62.2|61.4|62.31|61.51|62.2|61.4|21
1653673890000|2022-05-27 17:51:30|62.19|61.39|62.2|61.4|62.21|61.41|62.18|61.38|19
1653673900000|2022-05-27 17:51:40|62.19|61.39|62.2|61.4|62.21|61.41|62.18|61.38|13
1653673910000|2022-05-27 17:51:50|62.21|61.41|62.17|61.37|62.21|61.41|62.17|61.37|16
1653673920000|2022-05-27 17:52:00|62.16|61.36|62.18|61.38|62.21|61.41|62.11|61.31|17
1653673930000|2022-05-27 17:52:10|62.19|61.39|62.24|61.44|62.27|61.47|62.19|61.39|20
1653673940000|2022-05-27 17:52:20|62.25|61.45|62.22|61.42|62.29|61.49|62.21|61.41|9
1653673950000|2022-05-27 17:52:30|62.21|61.41|62.22|61.42|62.22|61.42|62.17|61.37|22
1653673960000|2022-05-27 17:52:40|62.2|61.4|62.08|61.28|62.21|61.41|62.08|61.28|14
1653673970000|2022-05-27 17:52:50|62.07|61.27|62.09|61.29|62.1|61.3|62.06|61.26|23
1653673980000|2022-05-27 17:53:00|62.1|61.3|62.04|61.24|62.11|61.31|62.04|61.24|22
1653673990000|2022-05-27 17:53:10|62.05|61.25|62.17|61.37|62.18|61.38|62.04|61.24|21
1653674000000|2022-05-27 17:53:20|62.16|61.36|62.16|61.36|62.21|61.41|62.16|61.36|17
1653674010000|2022-05-27 17:53:30|62.15|61.35|62.15|61.35|62.18|61.38|62.14|61.34|18
1653674020000|2022-05-27 17:53:40|62.18|61.38|62.18|61.38|62.22|61.42|62.17|61.37|11
1653674030000|2022-05-27 17:53:50|62.17|61.37|62.12|61.32|62.18|61.38|62.11|61.31|6
1653674040000|2022-05-27 17:54:00|62.13|61.33|62.12|61.32|62.13|61.33|62.11|61.31|5
1653674050000|2022-05-27 17:54:10|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1653674060000|2022-05-27 17:54:20|62.12|61.32|62.11|61.31|62.13|61.33|62.1|61.3|18
1653674070000|2022-05-27 17:54:30|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|12
1653674080000|2022-05-27 17:54:40|62.1|61.3|62.01|61.21|62.12|61.32|62.01|61.21|21
1653674090000|2022-05-27 17:54:50|62|61.2|62|61.2|62.02|61.22|61.99|61.19|15
1653674100000|2022-05-27 17:55:00|61.99|61.19|61.99|61.19|62.02|61.22|61.98|61.18|22
1653674110000|2022-05-27 17:55:10|62|61.2|61.91|61.11|62|61.2|61.91|61.11|25
1653674120000|2022-05-27 17:55:20|61.92|61.12|61.99|61.19|61.99|61.19|61.92|61.12|26
1653674130000|2022-05-27 17:55:30|61.98|61.18|61.92|61.12|61.99|61.19|61.91|61.11|20
1653674140000|2022-05-27 17:55:40|61.91|61.11|61.95|61.15|61.95|61.15|61.91|61.11|15
1653674150000|2022-05-27 17:55:50|61.96|61.16|61.91|61.11|61.96|61.16|61.9|61.1|18
1653674160000|2022-05-27 17:56:00|61.9|61.1|61.92|61.12|61.93|61.13|61.9|61.1|9
1653674170000|2022-05-27 17:56:10|61.93|61.13|61.9|61.1|61.94|61.14|61.9|61.1|9
1653674180000|2022-05-27 17:56:20|61.89|61.09|61.9|61.1|61.91|61.11|61.88|61.08|23
1653674190000|2022-05-27 17:56:30|61.91|61.11|61.82|61.02|61.91|61.11|61.82|61.02|14
1653674200000|2022-05-27 17:56:40|61.81|61.01|61.76|60.96|61.81|61.01|61.76|60.96|19
1653674210000|2022-05-27 17:56:50|61.77|60.97|61.87|61.07|61.87|61.07|61.72|60.92|16
1653674220000|2022-05-27 17:57:00|61.86|61.06|61.81|61.01|61.89|61.09|61.81|61.01|20
1653674230000|2022-05-27 17:57:10|61.8|61|61.8|61|61.82|61.02|61.79|60.99|11
1653674240000|2022-05-27 17:57:20|61.79|60.99|61.87|61.07|61.89|61.09|61.79|60.99|21
1653674250000|2022-05-27 17:57:30|61.88|61.08|61.87|61.07|61.91|61.11|61.84|61.04|11
1653674260000|2022-05-27 17:57:40|61.9|61.1|61.91|61.11|61.95|61.15|61.87|61.07|21
1653674270000|2022-05-27 17:57:50|61.9|61.1|61.98|61.18|62.01|61.21|61.9|61.1|15
1653674280000|2022-05-27 17:58:00|61.99|61.19|61.92|61.12|62|61.2|61.91|61.11|22
1653674290000|2022-05-27 17:58:10|61.91|61.11|61.83|61.03|61.91|61.11|61.8|61|23
1653674300000|2022-05-27 17:58:20|61.85|61.05|61.82|61.02|61.88|61.08|61.78|60.98|27
1653674310000|2022-05-27 17:58:30|61.83|61.03|61.88|61.08|61.9|61.1|61.82|61.02|12
1653674320000|2022-05-27 17:58:40|61.87|61.07|61.87|61.07|61.9|61.1|61.84|61.04|16
1653674330000|2022-05-27 17:58:50|61.88|61.08|61.81|61.01|61.89|61.09|61.8|61|18
1653674340000|2022-05-27 17:59:00|61.8|61|61.79|60.99|61.83|61.03|61.77|60.97|17
1653674350000|2022-05-27 17:59:10|61.78|60.98|61.85|61.05|61.86|61.06|61.77|60.97|18
1653674360000|2022-05-27 17:59:20|61.86|61.06|61.87|61.07|61.9|61.1|61.83|61.03|19
1653674370000|2022-05-27 17:59:30|61.86|61.06|61.87|61.07|61.89|61.09|61.84|61.04|22
1653674380000|2022-05-27 17:59:40|61.86|61.06|61.86|61.06|61.87|61.07|61.8|61|17
1653674390000|2022-05-27 17:59:50|61.87|61.07|61.89|61.09|61.89|61.09|61.85|61.05|10
1653674400000|2022-05-27 18:00:00|61.91|61.11|61.81|61.01|61.92|61.12|61.81|61.01|25
1653674410000|2022-05-27 18:00:10|61.82|61.02|61.81|61.01|61.89|61.09|61.81|61.01|16
1653674420000|2022-05-27 18:00:20|61.82|61.02|61.8|61|61.83|61.03|61.8|61|19
1653674430000|2022-05-27 18:00:30|61.79|60.99|61.69|60.89|61.79|60.99|61.69|60.89|18
1653674440000|2022-05-27 18:00:40|61.7|60.9|61.76|60.96|61.79|60.99|61.69|60.89|29
1653674450000|2022-05-27 18:00:50|61.77|60.97|61.66|60.86|61.79|60.99|61.66|60.86|17
1653674460000|2022-05-27 18:01:00|61.65|60.85|61.7|60.9|61.71|60.91|61.6|60.8|25
1653674470000|2022-05-27 18:01:10|61.73|60.93|61.79|60.99|61.84|61.04|61.71|60.91|25
1653674480000|2022-05-27 18:01:20|61.78|60.98|61.85|61.05|61.87|61.07|61.76|60.96|17
1653674490000|2022-05-27 18:01:30|61.84|61.04|61.88|61.08|61.88|61.08|61.84|61.04|17
1653674500000|2022-05-27 18:01:40|61.9|61.1|61.91|61.11|61.92|61.12|61.88|61.08|23
1653674510000|2022-05-27 18:01:50|61.9|61.1|61.87|61.07|61.91|61.11|61.84|61.04|16
1653674520000|2022-05-27 18:02:00|61.89|61.09|61.91|61.11|61.92|61.12|61.88|61.08|16
1653674530000|2022-05-27 18:02:10|61.9|61.1|61.9|61.1|61.93|61.13|61.89|61.09|21
1653674540000|2022-05-27 18:02:20|61.91|61.11|61.98|61.18|61.98|61.18|61.91|61.11|10
1653674550000|2022-05-27 18:02:30|61.97|61.17|61.98|61.18|62.02|61.22|61.95|61.15|25
1653674560000|2022-05-27 18:02:40|62|61.2|61.99|61.19|62.02|61.22|61.96|61.16|20
1653674570000|2022-05-27 18:02:50|62|61.2|61.9|61.1|62|61.2|61.89|61.09|20
1653674580000|2022-05-27 18:03:00|61.89|61.09|61.91|61.11|61.94|61.14|61.88|61.08|17
1653674590000|2022-05-27 18:03:10|61.93|61.13|61.91|61.11|62|61.2|61.91|61.11|20
1653674600000|2022-05-27 18:03:20|61.92|61.12|61.98|61.18|62.01|61.21|61.92|61.12|29
1653674610000|2022-05-27 18:03:30|61.97|61.17|62|61.2|62|61.2|61.96|61.16|21
1653674620000|2022-05-27 18:03:40|61.99|61.19|62.01|61.21|62.01|61.21|61.99|61.19|12
1653674630000|2022-05-27 18:03:50|62|61.2|62.02|61.22|62.03|61.23|62|61.2|15
1653674640000|2022-05-27 18:04:00|62.01|61.21|62.01|61.21|62.01|61.21|61.99|61.19|11
1653674650000|2022-05-27 18:04:10|62|61.2|62.09|61.29|62.12|61.32|62|61.2|24
1653674660000|2022-05-27 18:04:20|62.1|61.3|62.11|61.31|62.12|61.32|62.05|61.25|16
1653674670000|2022-05-27 18:04:30|62.08|61.28|62.07|61.27|62.11|61.31|62.05|61.25|20
1653674680000|2022-05-27 18:04:40|62.08|61.28|62.09|61.29|62.09|61.29|62.06|61.26|6
1653674690000|2022-05-27 18:04:50|62.08|61.28|62.09|61.29|62.09|61.29|62.07|61.27|15
1653674700000|2022-05-27 18:05:00|62.1|61.3|62.01|61.21|62.1|61.3|62|61.2|19
1653674710000|2022-05-27 18:05:10|61.99|61.19|61.99|61.19|62|61.2|61.92|61.12|18
1653674720000|2022-05-27 18:05:20|62|61.2|62.07|61.27|62.11|61.31|62|61.2|18
1653674730000|2022-05-27 18:05:30|62.08|61.28|62.08|61.28|62.09|61.29|62.07|61.27|9
1653674740000|2022-05-27 18:05:40|62.09|61.29|62.08|61.28|62.1|61.3|62.08|61.28|13
1653674750000|2022-05-27 18:05:50|62.09|61.29|62.06|61.26|62.1|61.3|62.03|61.23|16
1653674760000|2022-05-27 18:06:00|62.08|61.28|62.08|61.28|62.1|61.3|62.04|61.24|26
1653674770000|2022-05-27 18:06:10|62.07|61.27|62.08|61.28|62.09|61.29|62.07|61.27|18
1653674780000|2022-05-27 18:06:20|62.1|61.3|62.03|61.23|62.1|61.3|62|61.2|16
1653674790000|2022-05-27 18:06:30|62.02|61.22|62.01|61.21|62.02|61.22|61.99|61.19|10
1653674800000|2022-05-27 18:06:40|62|61.2|62.08|61.28|62.1|61.3|62|61.2|17
1653674810000|2022-05-27 18:06:50|62.09|61.29|62.08|61.28|62.09|61.29|62.06|61.26|3
1653674820000|2022-05-27 18:07:00|62.07|61.27|62.09|61.29|62.1|61.3|62.07|61.27|13
1653674830000|2022-05-27 18:07:10|62.08|61.28|62.1|61.3|62.11|61.31|62.08|61.28|19
1653674840000|2022-05-27 18:07:20|62.09|61.29|62.08|61.28|62.12|61.32|62.07|61.27|18
1653674850000|2022-05-27 18:07:30|62.09|61.29|62.1|61.3|62.12|61.32|62.09|61.29|18
1653674860000|2022-05-27 18:07:40|62.09|61.29|61.97|61.17|62.1|61.3|61.95|61.15|21
1653674870000|2022-05-27 18:07:50|61.96|61.16|61.95|61.15|61.97|61.17|61.95|61.15|15
1653674880000|2022-05-27 18:08:00|61.96|61.16|61.99|61.19|61.99|61.19|61.9|61.1|23
1653674890000|2022-05-27 18:08:10|61.98|61.18|62.01|61.21|62.01|61.21|61.98|61.18|14
1653674900000|2022-05-27 18:08:20|62|61.2|62.01|61.21|62.02|61.22|62|61.2|10
1653674910000|2022-05-27 18:08:30|62|61.2|62.01|61.21|62.03|61.23|62|61.2|17
1653674920000|2022-05-27 18:08:40|62|61.2|62.02|61.22|62.02|61.22|62|61.2|9
1653674930000|2022-05-27 18:08:50|62.03|61.23|62.02|61.22|62.03|61.23|61.99|61.19|17
1653674940000|2022-05-27 18:09:00|62.01|61.21|62.02|61.22|62.02|61.22|62.01|61.21|10
1653674950000|2022-05-27 18:09:10|62|61.2|61.97|61.17|62|61.2|61.96|61.16|18
1653674960000|2022-05-27 18:09:20|61.98|61.18|61.95|61.15|61.99|61.19|61.94|61.14|13
1653674970000|2022-05-27 18:09:30|61.94|61.14|61.94|61.14|61.95|61.15|61.93|61.13|10
1653674980000|2022-05-27 18:09:40|61.95|61.15|62|61.2|62|61.2|61.95|61.15|5
1653674990000|2022-05-27 18:09:50|62.01|61.21|62.01|61.21|62.02|61.22|62|61.2|9
1653675000000|2022-05-27 18:10:00|62|61.2|61.97|61.17|62.02|61.22|61.95|61.15|15
1653675010000|2022-05-27 18:10:10|61.98|61.18|62.01|61.21|62.01|61.21|61.93|61.13|16
1653675020000|2022-05-27 18:10:20|62.02|61.22|62.01|61.21|62.03|61.23|62.01|61.21|12
1653675030000|2022-05-27 18:10:30|62.02|61.22|62.01|61.21|62.03|61.23|62|61.2|9
1653675040000|2022-05-27 18:10:40|62|61.2|62.01|61.21|62.01|61.21|62|61.2|8
1653675050000|2022-05-27 18:10:50|62|61.2|62.01|61.21|62.01|61.21|62|61.2|10
1653675060000|2022-05-27 18:11:00|62.02|61.22|62|61.2|62.02|61.22|61.98|61.18|12
1653675070000|2022-05-27 18:11:10|61.99|61.19|62.01|61.21|62.01|61.21|61.98|61.18|15
1653675080000|2022-05-27 18:11:20|62.02|61.22|62.01|61.21|62.02|61.22|62|61.2|10
1653675090000|2022-05-27 18:11:30|62.02|61.22|62|61.2|62.02|61.22|62|61.2|5
1653675100000|2022-05-27 18:11:40|62.01|61.21|62|61.2|62.01|61.21|62|61.2|12
1653675110000|2022-05-27 18:11:50|62.01|61.21|61.98|61.18|62.01|61.21|61.97|61.17|18
1653675120000|2022-05-27 18:12:00|61.99|61.19|61.92|61.12|62|61.2|61.92|61.12|14
1653675130000|2022-05-27 18:12:10|61.91|61.11|61.92|61.12|61.93|61.13|61.89|61.09|20
1653675140000|2022-05-27 18:12:20|61.91|61.11|61.95|61.15|61.97|61.17|61.9|61.1|16
1653675150000|2022-05-27 18:12:30|61.94|61.14|61.88|61.08|61.96|61.16|61.88|61.08|11
1653675160000|2022-05-27 18:12:40|61.89|61.09|61.88|61.08|61.89|61.09|61.88|61.08|14
1653675170000|2022-05-27 18:12:50|61.89|61.09|61.91|61.11|61.91|61.11|61.88|61.08|21
1653675180000|2022-05-27 18:13:00|61.92|61.12|61.92|61.12|61.94|61.14|61.91|61.11|10
1653675190000|2022-05-27 18:13:10|61.93|61.13|61.91|61.11|61.96|61.16|61.91|61.11|10
1653675200000|2022-05-27 18:13:20|61.9|61.1|61.82|61.02|61.93|61.13|61.82|61.02|20
1653675210000|2022-05-27 18:13:30|61.81|61.01|61.77|60.97|61.82|61.02|61.77|60.97|15
1653675220000|2022-05-27 18:13:40|61.76|60.96|61.83|61.03|61.83|61.03|61.76|60.96|16
1653675230000|2022-05-27 18:13:50|61.82|61.02|61.82|61.02|61.88|61.08|61.8|61|22
1653675240000|2022-05-27 18:14:00|61.81|61.01|61.79|60.99|61.81|61.01|61.78|60.98|14
1653675250000|2022-05-27 18:14:10|61.78|60.98|61.78|60.98|61.8|61|61.76|60.96|18
1653675260000|2022-05-27 18:14:20|61.77|60.97|61.73|60.93|61.79|60.99|61.73|60.93|19
1653675270000|2022-05-27 18:14:30|61.72|60.92|61.74|60.94|61.75|60.95|61.72|60.92|13
1653675280000|2022-05-27 18:14:40|61.73|60.93|61.75|60.95|61.75|60.95|61.69|60.89|19
1653675290000|2022-05-27 18:14:50|61.76|60.96|61.74|60.94|61.77|60.97|61.74|60.94|12
1653675300000|2022-05-27 18:15:00|61.73|60.93|61.8|61|61.83|61.03|61.73|60.93|17
1653675310000|2022-05-27 18:15:10|61.79|60.99|61.79|60.99|61.83|61.03|61.79|60.99|11
1653675320000|2022-05-27 18:15:20|61.8|61|61.79|60.99|61.82|61.02|61.78|60.98|15
1653675330000|2022-05-27 18:15:30|61.78|60.98|61.78|60.98|61.79|60.99|61.78|60.98|7
1653675340000|2022-05-27 18:15:40|61.79|60.99|61.78|60.98|61.81|61.01|61.77|60.97|13
1653675350000|2022-05-27 18:15:50|61.77|60.97|61.71|60.91|61.77|60.97|61.7|60.9|13
1653675360000|2022-05-27 18:16:00|61.72|60.92|61.79|60.99|61.81|61.01|61.71|60.91|16
1653675370000|2022-05-27 18:16:10|61.77|60.97|61.8|61|61.8|61|61.77|60.97|10
1653675380000|2022-05-27 18:16:20|61.78|60.98|61.79|60.99|61.8|61|61.78|60.98|6
1653675390000|2022-05-27 18:16:30|61.8|61|61.82|61.02|61.83|61.03|61.8|61|13
1653675400000|2022-05-27 18:16:40|61.81|61.01|61.87|61.07|61.87|61.07|61.81|61.01|14
1653675410000|2022-05-27 18:16:50|61.88|61.08|61.86|61.06|61.88|61.08|61.85|61.05|8
1653675420000|2022-05-27 18:17:00|61.85|61.05|61.87|61.07|61.89|61.09|61.85|61.05|12
1653675430000|2022-05-27 18:17:10|61.85|61.05|61.87|61.07|61.88|61.08|61.8|61|19
1653675440000|2022-05-27 18:17:20|61.86|61.06|61.75|60.95|61.87|61.07|61.75|60.95|23
1653675450000|2022-05-27 18:17:30|61.74|60.94|61.68|60.88|61.74|60.94|61.67|60.87|22
1653675460000|2022-05-27 18:17:40|61.7|60.9|61.69|60.89|61.72|60.92|61.69|60.89|8
1653675470000|2022-05-27 18:17:50|61.7|60.9|61.64|60.84|61.7|60.9|61.62|60.82|22
1653675480000|2022-05-27 18:18:00|61.62|60.82|61.65|60.85|61.67|60.87|61.62|60.82|16
1653675490000|2022-05-27 18:18:10|61.67|60.87|61.64|60.84|61.67|60.87|61.63|60.83|12
1653675500000|2022-05-27 18:18:20|61.63|60.83|61.68|60.88|61.68|60.88|61.63|60.83|8
1653675510000|2022-05-27 18:18:30|61.69|60.89|61.63|60.83|61.69|60.89|61.63|60.83|19
1653675520000|2022-05-27 18:18:40|61.64|60.84|61.67|60.87|61.67|60.87|61.6|60.8|20
1653675530000|2022-05-27 18:18:50|61.66|60.86|61.72|60.92|61.72|60.92|61.65|60.85|12
1653675540000|2022-05-27 18:19:00|61.7|60.9|61.78|60.98|61.79|60.99|61.7|60.9|13
1653675550000|2022-05-27 18:19:10|61.77|60.97|61.78|60.98|61.79|60.99|61.77|60.97|10
1653675560000|2022-05-27 18:19:20|61.79|60.99|61.79|60.99|61.81|61.01|61.78|60.98|12
1653675570000|2022-05-27 18:19:30|61.8|61|61.79|60.99|61.8|61|61.77|60.97|10
1653675580000|2022-05-27 18:19:40|61.78|60.98|61.73|60.93|61.78|60.98|61.72|60.92|12
1653675590000|2022-05-27 18:19:50|61.74|60.94|61.77|60.97|61.78|60.98|61.73|60.93|7
1653675600000|2022-05-27 18:20:00|61.76|60.96|61.79|60.99|61.8|61|61.76|60.96|6
1653675610000|2022-05-27 18:20:10|61.78|60.98|61.79|60.99|61.79|60.99|61.78|60.98|6
1653675620000|2022-05-27 18:20:20|61.78|60.98|61.78|60.98|61.79|60.99|61.77|60.97|10
1653675630000|2022-05-27 18:20:30|61.79|60.99|61.83|61.03|61.83|61.03|61.79|60.99|11
1653675640000|2022-05-27 18:20:40|61.82|61.02|61.82|61.02|61.83|61.03|61.8|61|17
1653675650000|2022-05-27 18:20:50|61.81|61.01|61.82|61.02|61.84|61.04|61.81|61.01|17
1653675660000|2022-05-27 18:21:00|61.83|61.03|61.88|61.08|61.89|61.09|61.82|61.02|11
1653675670000|2022-05-27 18:21:10|61.87|61.07|61.82|61.02|61.9|61.1|61.81|61.01|20
1653675680000|2022-05-27 18:21:20|61.83|61.03|61.87|61.07|61.87|61.07|61.83|61.03|7
1653675690000|2022-05-27 18:21:30|61.88|61.08|61.78|60.98|61.88|61.08|61.78|60.98|15
1653675700000|2022-05-27 18:21:40|61.79|60.99|61.77|60.97|61.8|61|61.77|60.97|17
1653675710000|2022-05-27 18:21:50|61.78|60.98|61.68|60.88|61.78|60.98|61.68|60.88|18
1653675720000|2022-05-27 18:22:00|61.69|60.89|61.72|60.92|61.72|60.92|61.68|60.88|13
1653675730000|2022-05-27 18:22:10|61.7|60.9|61.79|60.99|61.79|60.99|61.7|60.9|14
1653675740000|2022-05-27 18:22:20|61.78|60.98|61.78|60.98|61.8|61|61.77|60.97|16
1653675750000|2022-05-27 18:22:30|61.77|60.97|61.72|60.92|61.78|60.98|61.72|60.92|10
1653675760000|2022-05-27 18:22:40|61.73|60.93|61.7|60.9|61.73|60.93|61.7|60.9|13
1653675770000|2022-05-27 18:22:50|61.69|60.89|61.72|60.92|61.72|60.92|61.69|60.89|13
1653675780000|2022-05-27 18:23:00|61.71|60.91|61.71|60.91|61.72|60.92|61.71|60.91|11
1653675790000|2022-05-27 18:23:10|61.72|60.92|61.81|61.01|61.81|61.01|61.71|60.91|20
1653675800000|2022-05-27 18:23:20|61.82|61.02|61.79|60.99|61.83|61.03|61.79|60.99|14
1653675810000|2022-05-27 18:23:30|61.8|61|61.76|60.96|61.81|61.01|61.76|60.96|13
1653675820000|2022-05-27 18:23:40|61.77|60.97|61.79|60.99|61.81|61.01|61.77|60.97|13
1653675830000|2022-05-27 18:23:50|61.8|61|61.78|60.98|61.81|61.01|61.78|60.98|15
1653675840000|2022-05-27 18:24:00|61.79|60.99|61.78|60.98|61.8|61|61.77|60.97|12
1653675850000|2022-05-27 18:24:10|61.77|60.97|61.8|61|61.8|61|61.77|60.97|12
1653675860000|2022-05-27 18:24:20|61.79|60.99|61.78|60.98|61.8|61|61.78|60.98|6
1653675870000|2022-05-27 18:24:30|61.77|60.97|61.75|60.95|61.77|60.97|61.73|60.93|10
1653675880000|2022-05-27 18:24:40|61.77|60.97|61.74|60.94|61.77|60.97|61.74|60.94|19
1653675890000|2022-05-27 18:24:50|61.75|60.95|61.75|60.95|61.75|60.95|61.75|60.95|1
1653675900000|2022-05-27 18:25:00|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|8
1653675910000|2022-05-27 18:25:10|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|6
1653675920000|2022-05-27 18:25:20|61.72|60.92|61.64|60.84|61.73|60.93|61.64|60.84|9
1653675930000|2022-05-27 18:25:30|61.63|60.83|61.62|60.82|61.67|60.87|61.59|60.79|22
1653675940000|2022-05-27 18:25:40|61.61|60.81|61.68|60.88|61.7|60.9|61.61|60.81|20
1653675950000|2022-05-27 18:25:50|61.67|60.87|61.62|60.82|61.67|60.87|61.6|60.8|16
1653675960000|2022-05-27 18:26:00|61.61|60.81|61.69|60.89|61.69|60.89|61.61|60.81|21
1653675970000|2022-05-27 18:26:10|61.68|60.88|61.68|60.88|61.7|60.9|61.68|60.88|5
1653675980000|2022-05-27 18:26:20|61.69|60.89|61.63|60.83|61.69|60.89|61.62|60.82|17
1653675990000|2022-05-27 18:26:30|61.62|60.82|61.62|60.82|61.64|60.84|61.61|60.81|17
1653676000000|2022-05-27 18:26:40|61.63|60.83|61.68|60.88|61.68|60.88|61.63|60.83|22
1653676010000|2022-05-27 18:26:50|61.67|60.87|61.68|60.88|61.69|60.89|61.65|60.85|11
1653676020000|2022-05-27 18:27:00|61.67|60.87|61.6|60.8|61.67|60.87|61.6|60.8|9
1653676030000|2022-05-27 18:27:10|61.59|60.79|61.62|60.82|61.62|60.82|61.58|60.78|16
1653676040000|2022-05-27 18:27:20|61.63|60.83|61.64|60.84|61.67|60.87|61.62|60.82|17
1653676050000|2022-05-27 18:27:30|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|7
1653676060000|2022-05-27 18:27:40|61.62|60.82|61.64|60.84|61.68|60.88|61.62|60.82|15
1653676070000|2022-05-27 18:27:50|61.63|60.83|61.61|60.81|61.64|60.84|61.6|60.8|13
1653676080000|2022-05-27 18:28:00|61.62|60.82|61.66|60.86|61.67|60.87|61.62|60.82|17
1653676090000|2022-05-27 18:28:10|61.67|60.87|61.68|60.88|61.68|60.88|61.67|60.87|8
1653676100000|2022-05-27 18:28:20|61.67|60.87|61.6|60.8|61.68|60.88|61.6|60.8|15
1653676110000|2022-05-27 18:28:30|61.61|60.81|61.62|60.82|61.63|60.83|61.61|60.81|18
1653676120000|2022-05-27 18:28:40|61.61|60.81|61.63|60.83|61.63|60.83|61.61|60.81|14
1653676130000|2022-05-27 18:28:50|61.62|60.82|61.62|60.82|61.63|60.83|61.6|60.8|15
1653676140000|2022-05-27 18:29:00|61.61|60.81|61.61|60.81|61.62|60.82|61.6|60.8|13
1653676150000|2022-05-27 18:29:10|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|2
1653676160000|2022-05-27 18:29:20|61.6|60.8|61.62|60.82|61.62|60.82|61.6|60.8|7
1653676170000|2022-05-27 18:29:30|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|2
1653676180000|2022-05-27 18:29:40|61.61|60.81|61.62|60.82|61.63|60.83|61.61|60.81|6
1653676190000|2022-05-27 18:29:50|61.63|60.83|61.67|60.87|61.68|60.88|61.62|60.82|15
1653676200000|2022-05-27 18:30:00|61.68|60.88|61.72|60.92|61.72|60.92|61.68|60.88|13
1653676210000|2022-05-27 18:30:10|61.71|60.91|61.7|60.9|61.76|60.96|61.7|60.9|16
1653676220000|2022-05-27 18:30:20|61.71|60.91|61.68|60.88|61.72|60.92|61.68|60.88|8
1653676230000|2022-05-27 18:30:30|61.69|60.89|61.75|60.95|61.75|60.95|61.68|60.88|21
1653676240000|2022-05-27 18:30:40|61.76|60.96|61.77|60.97|61.77|60.97|61.75|60.95|9
1653676250000|2022-05-27 18:30:50|61.76|60.96|61.78|60.98|61.78|60.98|61.76|60.96|5
1653676260000|2022-05-27 18:31:00|61.77|60.97|61.77|60.97|61.79|60.99|61.76|60.96|14
1653676270000|2022-05-27 18:31:10|61.76|60.96|61.78|60.98|61.81|61.01|61.76|60.96|19
1653676280000|2022-05-27 18:31:20|61.79|60.99|61.78|60.98|61.79|60.99|61.78|60.98|8
1653676290000|2022-05-27 18:31:30|61.79|60.99|61.76|60.96|61.8|61|61.75|60.95|12
1653676300000|2022-05-27 18:31:40|61.75|60.95|61.76|60.96|61.78|60.98|61.75|60.95|16
1653676310000|2022-05-27 18:31:50|61.77|60.97|61.77|60.97|61.77|60.97|61.76|60.96|9
1653676320000|2022-05-27 18:32:00|61.76|60.96|61.85|61.05|61.85|61.05|61.76|60.96|19
1653676330000|2022-05-27 18:32:10|61.86|61.06|61.82|61.02|61.86|61.06|61.8|61|8
1653676340000|2022-05-27 18:32:20|61.81|61.01|61.77|60.97|61.84|61.04|61.76|60.96|15
1653676350000|2022-05-27 18:32:30|61.78|60.98|61.77|60.97|61.79|60.99|61.77|60.97|8
1653676360000|2022-05-27 18:32:40|61.78|60.98|61.8|61|61.81|61.01|61.76|60.96|22
1653676370000|2022-05-27 18:32:50|61.81|61.01|61.81|61.01|61.83|61.03|61.8|61|17
1653676380000|2022-05-27 18:33:00|61.82|61.02|61.87|61.07|61.89|61.09|61.81|61.01|15
1653676390000|2022-05-27 18:33:10|61.89|61.09|61.87|61.07|61.89|61.09|61.86|61.06|10
1653676400000|2022-05-27 18:33:20|61.88|61.08|61.86|61.06|61.88|61.08|61.83|61.03|15
1653676410000|2022-05-27 18:33:30|61.87|61.07|61.85|61.05|61.87|61.07|61.85|61.05|5
1653676420000|2022-05-27 18:33:40|61.83|61.03|61.85|61.05|61.87|61.07|61.81|61.01|13
1653676430000|2022-05-27 18:33:50|61.86|61.06|61.88|61.08|61.89|61.09|61.84|61.04|16
1653676440000|2022-05-27 18:34:00|61.89|61.09|61.87|61.07|61.89|61.09|61.82|61.02|20
1653676450000|2022-05-27 18:34:10|61.88|61.08|61.88|61.08|61.88|61.08|61.87|61.07|7
1653676460000|2022-05-27 18:34:20|61.89|61.09|61.87|61.07|61.89|61.09|61.86|61.06|17
1653676470000|2022-05-27 18:34:30|61.88|61.08|61.96|61.16|61.96|61.16|61.87|61.07|19
1653676480000|2022-05-27 18:34:40|61.97|61.17|61.98|61.18|61.99|61.19|61.95|61.15|16
1653676490000|2022-05-27 18:34:50|61.97|61.17|61.97|61.17|61.98|61.18|61.95|61.15|19
1653676500000|2022-05-27 18:35:00|61.98|61.18|61.91|61.11|61.99|61.19|61.91|61.11|21
1653676510000|2022-05-27 18:35:10|61.93|61.13|61.98|61.18|61.98|61.18|61.91|61.11|17
1653676520000|2022-05-27 18:35:20|61.99|61.19|61.99|61.19|61.99|61.19|61.97|61.17|14
1653676530000|2022-05-27 18:35:30|61.98|61.18|62.02|61.22|62.02|61.22|61.98|61.18|17
1653676540000|2022-05-27 18:35:40|62.03|61.23|62.01|61.21|62.03|61.23|62.01|61.21|13
1653676550000|2022-05-27 18:35:50|62.03|61.23|62.07|61.27|62.08|61.28|62.01|61.21|16
1653676560000|2022-05-27 18:36:00|62.08|61.28|62.06|61.26|62.08|61.28|62.01|61.21|20
1653676570000|2022-05-27 18:36:10|62.07|61.27|62.07|61.27|62.08|61.28|62.04|61.24|19
1653676580000|2022-05-27 18:36:20|62.08|61.28|62.07|61.27|62.08|61.28|62.06|61.26|16
1653676590000|2022-05-27 18:36:30|62.06|61.26|62.05|61.25|62.07|61.27|62.05|61.25|16
1653676600000|2022-05-27 18:36:40|62.06|61.26|62.05|61.25|62.07|61.27|62.03|61.23|16
1653676610000|2022-05-27 18:36:50|62.06|61.26|62.07|61.27|62.07|61.27|62.05|61.25|14
1653676620000|2022-05-27 18:37:00|62.06|61.26|62.07|61.27|62.07|61.27|62.06|61.26|16
1653676630000|2022-05-27 18:37:10|62.08|61.28|62.07|61.27|62.08|61.28|62.07|61.27|2
1653676640000|2022-05-27 18:37:20|62.08|61.28|62.07|61.27|62.09|61.29|62.07|61.27|13
1653676650000|2022-05-27 18:37:30|62.05|61.25|62.07|61.27|62.08|61.28|62.05|61.25|13
1653676660000|2022-05-27 18:37:40|62.06|61.26|62.07|61.27|62.08|61.28|62.05|61.25|12
1653676670000|2022-05-27 18:37:50|62.06|61.26|62.07|61.27|62.08|61.28|62.06|61.26|22
1653676680000|2022-05-27 18:38:00|62.08|61.28|62.09|61.29|62.09|61.29|62.07|61.27|12
1653676690000|2022-05-27 18:38:10|62.1|61.3|62.09|61.29|62.1|61.3|62.08|61.28|7
1653676700000|2022-05-27 18:38:20|62.1|61.3|62.09|61.29|62.1|61.3|62.08|61.28|8
1653676710000|2022-05-27 18:38:30|62.1|61.3|62.08|61.28|62.12|61.32|62.08|61.28|16
1653676720000|2022-05-27 18:38:40|62.1|61.3|62|61.2|62.1|61.3|61.99|61.19|15
1653676730000|2022-05-27 18:38:50|62.01|61.21|62.03|61.23|62.03|61.23|62|61.2|22
1653676740000|2022-05-27 18:39:00|62.04|61.24|61.98|61.18|62.09|61.29|61.98|61.18|20
1653676750000|2022-05-27 18:39:10|61.99|61.19|61.92|61.12|61.99|61.19|61.91|61.11|23
1653676760000|2022-05-27 18:39:20|61.93|61.13|61.92|61.12|61.93|61.13|61.87|61.07|21
1653676770000|2022-05-27 18:39:30|61.91|61.11|61.91|61.11|61.92|61.12|61.89|61.09|12
1653676780000|2022-05-27 18:39:40|61.92|61.12|61.91|61.11|61.92|61.12|61.89|61.09|15
1653676790000|2022-05-27 18:39:50|61.9|61.1|61.91|61.11|61.91|61.11|61.88|61.08|15
1653676800000|2022-05-27 18:40:00|61.9|61.1|61.89|61.09|61.91|61.11|61.87|61.07|16
1653676810000|2022-05-27 18:40:10|61.88|61.08|61.86|61.06|61.88|61.08|61.83|61.03|19
1653676820000|2022-05-27 18:40:20|61.87|61.07|61.92|61.12|61.93|61.13|61.85|61.05|18
1653676830000|2022-05-27 18:40:30|61.9|61.1|61.8|61|61.9|61.1|61.79|60.99|12
1653676840000|2022-05-27 18:40:40|61.79|60.99|61.72|60.92|61.8|61|61.71|60.91|23
1653676850000|2022-05-27 18:40:50|61.74|60.94|61.8|61|61.82|61.02|61.74|60.94|15
1653676860000|2022-05-27 18:41:00|61.79|60.99|61.79|60.99|61.8|61|61.78|60.98|20
1653676870000|2022-05-27 18:41:10|61.8|61|61.77|60.97|61.8|61|61.76|60.96|14
1653676880000|2022-05-27 18:41:20|61.78|60.98|61.73|60.93|61.78|60.98|61.71|60.91|16
1653676890000|2022-05-27 18:41:30|61.72|60.92|61.69|60.89|61.72|60.92|61.68|60.88|10
1653676900000|2022-05-27 18:41:40|61.7|60.9|61.62|60.82|61.7|60.9|61.62|60.82|11
1653676910000|2022-05-27 18:41:50|61.64|60.84|61.55|60.75|61.64|60.84|61.53|60.73|20
1653676920000|2022-05-27 18:42:00|61.54|60.74|61.59|60.79|61.59|60.79|61.49|60.69|22
1653676930000|2022-05-27 18:42:10|61.6|60.8|61.61|60.81|61.67|60.87|61.59|60.79|19
1653676940000|2022-05-27 18:42:20|61.62|60.82|61.59|60.79|61.62|60.82|61.58|60.78|12
1653676950000|2022-05-27 18:42:30|61.56|60.76|61.5|60.7|61.58|60.78|61.5|60.7|15
1653676960000|2022-05-27 18:42:40|61.49|60.69|61.48|60.68|61.49|60.69|61.46|60.66|19
1653676970000|2022-05-27 18:42:50|61.47|60.67|61.42|60.62|61.48|60.68|61.41|60.61|18
1653676980000|2022-05-27 18:43:00|61.41|60.61|61.42|60.62|61.47|60.67|61.4|60.6|23
1653676990000|2022-05-27 18:43:10|61.41|60.61|61.45|60.65|61.46|60.66|61.4|60.6|12
1653677000000|2022-05-27 18:43:20|61.44|60.64|61.42|60.62|61.45|60.65|61.41|60.61|12
1653677010000|2022-05-27 18:43:30|61.44|60.64|61.46|60.66|61.47|60.67|61.44|60.64|15
1653677020000|2022-05-27 18:43:40|61.45|60.65|61.4|60.6|61.46|60.66|61.38|60.58|17
1653677030000|2022-05-27 18:43:50|61.39|60.59|61.39|60.59|61.39|60.59|61.38|60.58|3
1653677040000|2022-05-27 18:44:00|61.38|60.58|61.38|60.58|61.39|60.59|61.38|60.58|3
1653677050000|2022-05-27 18:44:10|61.39|60.59|61.32|60.52|61.39|60.59|61.29|60.49|11
1653677060000|2022-05-27 18:44:20|61.31|60.51|61.38|60.58|61.42|60.62|61.3|60.5|16
1653677070000|2022-05-27 18:44:30|61.39|60.59|61.39|60.59|61.39|60.59|61.37|60.57|13
1653677080000|2022-05-27 18:44:40|61.38|60.58|61.39|60.59|61.4|60.6|61.38|60.58|6
1653677090000|2022-05-27 18:44:50|61.4|60.6|61.41|60.61|61.47|60.67|61.4|60.6|19
1653677100000|2022-05-27 18:45:00|61.4|60.6|61.52|60.72|61.53|60.73|61.4|60.6|16
1653677110000|2022-05-27 18:45:10|61.55|60.75|61.41|60.61|61.58|60.78|61.41|60.61|18
1653677120000|2022-05-27 18:45:20|61.42|60.62|61.46|60.66|61.48|60.68|61.41|60.61|17
1653677130000|2022-05-27 18:45:30|61.45|60.65|61.4|60.6|61.45|60.65|61.39|60.59|11
1653677140000|2022-05-27 18:45:40|61.41|60.61|61.41|60.61|61.42|60.62|61.39|60.59|11
1653677150000|2022-05-27 18:45:50|61.42|60.62|61.44|60.64|61.44|60.64|61.41|60.61|12
1653677160000|2022-05-27 18:46:00|61.45|60.65|61.48|60.68|61.48|60.68|61.42|60.62|14
1653677170000|2022-05-27 18:46:10|61.47|60.67|61.45|60.65|61.47|60.67|61.43|60.63|15
1653677180000|2022-05-27 18:46:20|61.46|60.66|61.47|60.67|61.48|60.68|61.46|60.66|8
1653677190000|2022-05-27 18:46:30|61.46|60.66|61.43|60.63|61.47|60.67|61.43|60.63|8
1653677200000|2022-05-27 18:46:40|61.42|60.62|61.4|60.6|61.43|60.63|61.39|60.59|14
1653677210000|2022-05-27 18:46:50|61.39|60.59|61.39|60.59|61.4|60.6|61.39|60.59|13
1653677220000|2022-05-27 18:47:00|61.4|60.6|61.48|60.68|61.49|60.69|61.4|60.6|17
1653677230000|2022-05-27 18:47:10|61.49|60.69|61.48|60.68|61.49|60.69|61.45|60.65|17
1653677240000|2022-05-27 18:47:20|61.49|60.69|61.48|60.68|61.49|60.69|61.47|60.67|11
1653677250000|2022-05-27 18:47:30|61.49|60.69|61.5|60.7|61.51|60.71|61.48|60.68|6
1653677260000|2022-05-27 18:47:40|61.51|60.71|61.49|60.69|61.51|60.71|61.48|60.68|13
1653677270000|2022-05-27 18:47:50|61.5|60.7|61.56|60.76|61.59|60.79|61.5|60.7|15
1653677280000|2022-05-27 18:48:00|61.58|60.78|61.65|60.85|61.67|60.87|61.58|60.78|16
1653677290000|2022-05-27 18:48:10|61.66|60.86|61.69|60.89|61.69|60.89|61.65|60.85|18
1653677300000|2022-05-27 18:48:20|61.68|60.88|61.7|60.9|61.7|60.9|61.66|60.86|13
1653677310000|2022-05-27 18:48:30|61.71|60.91|61.71|60.91|61.71|60.91|61.66|60.86|21
1653677320000|2022-05-27 18:48:40|61.7|60.9|61.74|60.94|61.74|60.94|61.69|60.89|24
1653677330000|2022-05-27 18:48:50|61.72|60.92|61.78|60.98|61.78|60.98|61.72|60.92|14
1653677340000|2022-05-27 18:49:00|61.79|60.99|61.76|60.96|61.79|60.99|61.75|60.95|18
1653677350000|2022-05-27 18:49:10|61.75|60.95|61.77|60.97|61.77|60.97|61.75|60.95|11
1653677360000|2022-05-27 18:49:20|61.76|60.96|61.77|60.97|61.78|60.98|61.75|60.95|16
1653677370000|2022-05-27 18:49:30|61.76|60.96|61.86|61.06|61.86|61.06|61.76|60.96|12
1653677380000|2022-05-27 18:49:40|61.87|61.07|61.88|61.08|61.88|61.08|61.86|61.06|8
1653677390000|2022-05-27 18:49:50|61.87|61.07|61.88|61.08|61.88|61.08|61.86|61.06|10
1653677400000|2022-05-27 18:50:00|61.89|61.09|61.8|61|61.89|61.09|61.79|60.99|22
1653677410000|2022-05-27 18:50:10|61.79|60.99|61.78|60.98|61.8|61|61.77|60.97|20
1653677420000|2022-05-27 18:50:20|61.79|60.99|61.79|60.99|61.79|60.99|61.78|60.98|9
1653677430000|2022-05-27 18:50:30|61.78|60.98|61.79|60.99|61.8|61|61.78|60.98|6
1653677440000|2022-05-27 18:50:40|61.78|60.98|61.77|60.97|61.79|60.99|61.77|60.97|10
1653677450000|2022-05-27 18:50:50|61.73|60.93|61.69|60.89|61.73|60.93|61.69|60.89|17
1653677460000|2022-05-27 18:51:00|61.68|60.88|61.72|60.92|61.72|60.92|61.66|60.86|18
1653677470000|2022-05-27 18:51:10|61.73|60.93|61.82|61.02|61.83|61.03|61.73|60.93|17
1653677480000|2022-05-27 18:51:20|61.81|61.01|61.78|60.98|61.81|61.01|61.77|60.97|15
1653677490000|2022-05-27 18:51:30|61.77|60.97|61.73|60.93|61.77|60.97|61.71|60.91|16
1653677500000|2022-05-27 18:51:40|61.74|60.94|61.77|60.97|61.78|60.98|61.74|60.94|18
1653677510000|2022-05-27 18:51:50|61.78|60.98|61.79|60.99|61.79|60.99|61.76|60.96|13
1653677520000|2022-05-27 18:52:00|61.8|61|61.78|60.98|61.8|61|61.76|60.96|16
1653677530000|2022-05-27 18:52:10|61.79|60.99|61.77|60.97|61.79|60.99|61.76|60.96|9
1653677540000|2022-05-27 18:52:20|61.78|60.98|61.8|61|61.81|61.01|61.77|60.97|19
1653677550000|2022-05-27 18:52:30|61.79|60.99|61.8|61|61.81|61.01|61.79|60.99|6
1653677560000|2022-05-27 18:52:40|61.81|61.01|61.8|61|61.81|61.01|61.8|61|6
1653677570000|2022-05-27 18:52:50|61.81|61.01|61.84|61.04|61.84|61.04|61.8|61|5
1653677580000|2022-05-27 18:53:00|61.85|61.05|61.82|61.02|61.87|61.07|61.81|61.01|15
1653677590000|2022-05-27 18:53:10|61.81|61.01|61.82|61.02|61.83|61.03|61.8|61|20
1653677600000|2022-05-27 18:53:20|61.81|61.01|61.84|61.04|61.85|61.05|61.8|61|12
1653677610000|2022-05-27 18:53:30|61.85|61.05|61.82|61.02|61.87|61.07|61.8|61|20
1653677620000|2022-05-27 18:53:40|61.83|61.03|61.86|61.06|61.86|61.06|61.82|61.02|7
1653677630000|2022-05-27 18:53:50|61.87|61.07|61.8|61|61.87|61.07|61.78|60.98|13
1653677640000|2022-05-27 18:54:00|61.78|60.98|61.77|60.97|61.8|61|61.75|60.95|20
1653677650000|2022-05-27 18:54:10|61.78|60.98|61.76|60.96|61.8|61|61.75|60.95|20
1653677660000|2022-05-27 18:54:20|61.77|60.97|61.8|61|61.8|61|61.76|60.96|16
1653677670000|2022-05-27 18:54:30|61.77|60.97|61.78|60.98|61.78|60.98|61.76|60.96|14
1653677680000|2022-05-27 18:54:40|61.77|60.97|61.76|60.96|61.79|60.99|61.74|60.94|20
1653677690000|2022-05-27 18:54:50|61.75|60.95|61.76|60.96|61.78|60.98|61.75|60.95|15
1653677700000|2022-05-27 18:55:00|61.77|60.97|61.81|61.01|61.82|61.02|61.75|60.95|16
1653677710000|2022-05-27 18:55:10|61.8|61|61.84|61.04|61.84|61.04|61.79|60.99|26
1653677720000|2022-05-27 18:55:20|61.83|61.03|61.81|61.01|61.86|61.06|61.79|60.99|14
1653677730000|2022-05-27 18:55:30|61.83|61.03|61.85|61.05|61.88|61.08|61.82|61.02|13
1653677740000|2022-05-27 18:55:40|61.86|61.06|61.87|61.07|61.9|61.1|61.86|61.06|11
1653677750000|2022-05-27 18:55:50|61.86|61.06|61.87|61.07|61.88|61.08|61.86|61.06|16
1653677760000|2022-05-27 18:56:00|61.88|61.08|61.82|61.02|61.89|61.09|61.81|61.01|17
1653677770000|2022-05-27 18:56:10|61.81|61.01|61.88|61.08|61.89|61.09|61.81|61.01|19
1653677780000|2022-05-27 18:56:20|61.89|61.09|61.89|61.09|61.91|61.11|61.88|61.08|12
1653677790000|2022-05-27 18:56:30|61.88|61.08|61.89|61.09|61.9|61.1|61.88|61.08|14
1653677800000|2022-05-27 18:56:40|61.9|61.1|61.88|61.08|61.9|61.1|61.87|61.07|11
1653677810000|2022-05-27 18:56:50|61.87|61.07|61.89|61.09|61.89|61.09|61.86|61.06|5
1653677820000|2022-05-27 18:57:00|61.88|61.08|61.89|61.09|61.9|61.1|61.88|61.08|12
1653677830000|2022-05-27 18:57:10|61.9|61.1|61.89|61.09|61.91|61.11|61.87|61.07|8
1653677840000|2022-05-27 18:57:20|61.91|61.11|61.89|61.09|61.91|61.11|61.89|61.09|8
1653677850000|2022-05-27 18:57:30|61.88|61.08|61.86|61.06|61.9|61.1|61.85|61.05|16
1653677860000|2022-05-27 18:57:40|61.85|61.05|61.86|61.06|61.88|61.08|61.85|61.05|14
1653677870000|2022-05-27 18:57:50|61.87|61.07|61.88|61.08|61.9|61.1|61.86|61.06|10
1653677880000|2022-05-27 18:58:00|61.89|61.09|61.8|61|61.89|61.09|61.78|60.98|18
1653677890000|2022-05-27 18:58:10|61.81|61.01|61.8|61|61.81|61.01|61.8|61|12
1653677900000|2022-05-27 18:58:20|61.81|61.01|61.81|61.01|61.81|61.01|61.78|60.98|19
1653677910000|2022-05-27 18:58:30|61.8|61|61.8|61|61.81|61.01|61.79|60.99|5
1653677920000|2022-05-27 18:58:40|61.78|60.98|61.78|60.98|61.8|61|61.76|60.96|24
1653677930000|2022-05-27 18:58:50|61.77|60.97|61.78|60.98|61.79|60.99|61.77|60.97|23
1653677940000|2022-05-27 18:59:00|61.79|60.99|61.8|61|61.81|61.01|61.76|60.96|14
1653677950000|2022-05-27 18:59:10|61.79|60.99|61.77|60.97|61.8|61|61.77|60.97|19
1653677960000|2022-05-27 18:59:20|61.78|60.98|61.83|61.03|61.83|61.03|61.76|60.96|24
1653677970000|2022-05-27 18:59:30|61.81|61.01|61.87|61.07|61.87|61.07|61.81|61.01|16
1653677980000|2022-05-27 18:59:40|61.88|61.08|61.87|61.07|61.89|61.09|61.86|61.06|6
1653677990000|2022-05-27 18:59:50|61.88|61.08|61.89|61.09|61.89|61.09|61.88|61.08|12
1653678000000|2022-05-27 19:00:00|61.9|61.1|61.81|61.01|61.9|61.1|61.81|61.01|19
1653678010000|2022-05-27 19:00:10|61.82|61.02|61.81|61.01|61.86|61.06|61.8|61|19
1653678020000|2022-05-27 19:00:20|61.82|61.02|61.89|61.09|61.9|61.1|61.82|61.02|18
1653678030000|2022-05-27 19:00:30|61.9|61.1|61.9|61.1|61.94|61.14|61.89|61.09|15
1653678040000|2022-05-27 19:00:40|61.91|61.11|61.91|61.11|61.93|61.13|61.89|61.09|10
1653678050000|2022-05-27 19:00:50|61.9|61.1|61.96|61.16|61.97|61.17|61.9|61.1|9
1653678060000|2022-05-27 19:01:00|61.94|61.14|61.97|61.17|61.98|61.18|61.91|61.11|21
1653678070000|2022-05-27 19:01:10|61.99|61.19|61.98|61.18|61.99|61.19|61.97|61.17|16
1653678080000|2022-05-27 19:01:20|61.99|61.19|62.05|61.25|62.05|61.25|61.99|61.19|21
1653678090000|2022-05-27 19:01:30|62.06|61.26|62.08|61.28|62.13|61.33|62.06|61.26|22
1653678100000|2022-05-27 19:01:40|62.07|61.27|62.01|61.21|62.11|61.31|62.01|61.21|19
1653678110000|2022-05-27 19:01:50|62.02|61.22|62.02|61.22|62.06|61.26|62.01|61.21|15
1653678120000|2022-05-27 19:02:00|62.03|61.23|61.98|61.18|62.03|61.23|61.98|61.18|18
1653678130000|2022-05-27 19:02:10|61.97|61.17|61.98|61.18|62|61.2|61.97|61.17|9
1653678140000|2022-05-27 19:02:20|61.97|61.17|61.91|61.11|61.98|61.18|61.89|61.09|22
1653678150000|2022-05-27 19:02:30|61.9|61.1|61.81|61.01|61.91|61.11|61.81|61.01|25
1653678160000|2022-05-27 19:02:40|61.82|61.02|61.82|61.02|61.84|61.04|61.81|61.01|13
1653678170000|2022-05-27 19:02:50|61.81|61.01|61.81|61.01|61.83|61.03|61.8|61|17
1653678180000|2022-05-27 19:03:00|61.8|61|61.8|61|61.84|61.04|61.78|60.98|16
1653678190000|2022-05-27 19:03:10|61.78|60.98|61.75|60.95|61.8|61|61.71|60.91|15
1653678200000|2022-05-27 19:03:20|61.73|60.93|61.76|60.96|61.76|60.96|61.72|60.92|22
1653678210000|2022-05-27 19:03:30|61.77|60.97|61.78|60.98|61.8|61|61.77|60.97|13
1653678220000|2022-05-27 19:03:40|61.8|61|61.87|61.07|61.87|61.07|61.8|61|15
1653678230000|2022-05-27 19:03:50|61.85|61.05|61.86|61.06|61.88|61.08|61.85|61.05|16
1653678240000|2022-05-27 19:04:00|61.88|61.08|61.87|61.07|61.88|61.08|61.86|61.06|14
1653678250000|2022-05-27 19:04:10|61.86|61.06|61.88|61.08|61.89|61.09|61.86|61.06|12
1653678260000|2022-05-27 19:04:20|61.89|61.09|61.87|61.07|61.89|61.09|61.86|61.06|7
1653678270000|2022-05-27 19:04:30|61.88|61.08|61.87|61.07|61.89|61.09|61.86|61.06|7
1653678280000|2022-05-27 19:04:40|61.88|61.08|61.86|61.06|61.88|61.08|61.86|61.06|15
1653678290000|2022-05-27 19:04:50|61.87|61.07|61.88|61.08|61.88|61.08|61.85|61.05|17
1653678300000|2022-05-27 19:05:00|61.86|61.06|61.86|61.06|61.88|61.08|61.85|61.05|14
1653678310000|2022-05-27 19:05:10|61.87|61.07|61.87|61.07|61.88|61.08|61.86|61.06|9
1653678320000|2022-05-27 19:05:20|61.88|61.08|61.9|61.1|61.9|61.1|61.87|61.07|11
1653678330000|2022-05-27 19:05:30|61.92|61.12|61.97|61.17|62|61.2|61.92|61.12|21
1653678340000|2022-05-27 19:05:40|61.96|61.16|62.01|61.21|62.01|61.21|61.95|61.15|22
1653678350000|2022-05-27 19:05:50|62|61.2|61.91|61.11|62.01|61.21|61.91|61.11|16
1653678360000|2022-05-27 19:06:00|61.92|61.12|61.98|61.18|61.99|61.19|61.91|61.11|17
1653678370000|2022-05-27 19:06:10|61.93|61.13|61.98|61.18|61.98|61.18|61.91|61.11|12
1653678380000|2022-05-27 19:06:20|61.97|61.17|61.97|61.17|61.99|61.19|61.96|61.16|20
1653678390000|2022-05-27 19:06:30|61.98|61.18|61.98|61.18|61.99|61.19|61.96|61.16|9
1653678400000|2022-05-27 19:06:40|61.97|61.17|61.91|61.11|61.98|61.18|61.87|61.07|22
1653678410000|2022-05-27 19:06:50|61.9|61.1|61.89|61.09|61.92|61.12|61.89|61.09|22
1653678420000|2022-05-27 19:07:00|61.88|61.08|61.89|61.09|61.91|61.11|61.86|61.06|14
1653678430000|2022-05-27 19:07:10|61.88|61.08|61.82|61.02|61.9|61.1|61.82|61.02|22
1653678440000|2022-05-27 19:07:20|61.83|61.03|61.83|61.03|61.83|61.03|61.82|61.02|11
1653678450000|2022-05-27 19:07:30|61.81|61.01|61.83|61.03|61.83|61.03|61.81|61.01|12
1653678460000|2022-05-27 19:07:40|61.84|61.04|61.85|61.05|61.85|61.05|61.82|61.02|21
1653678470000|2022-05-27 19:07:50|61.83|61.03|61.89|61.09|61.9|61.1|61.81|61.01|24
1653678480000|2022-05-27 19:08:00|61.88|61.08|61.87|61.07|61.88|61.08|61.87|61.07|10
1653678490000|2022-05-27 19:08:10|61.88|61.08|61.9|61.1|61.9|61.1|61.87|61.07|10
1653678500000|2022-05-27 19:08:20|61.89|61.09|61.89|61.09|61.91|61.11|61.88|61.08|18
1653678510000|2022-05-27 19:08:30|61.9|61.1|61.88|61.08|61.9|61.1|61.87|61.07|14
1653678520000|2022-05-27 19:08:40|61.87|61.07|61.88|61.08|61.9|61.1|61.87|61.07|16
1653678530000|2022-05-27 19:08:50|61.89|61.09|61.9|61.1|61.91|61.11|61.88|61.08|10
1653678540000|2022-05-27 19:09:00|61.89|61.09|61.89|61.09|61.9|61.1|61.87|61.07|24
1653678550000|2022-05-27 19:09:10|61.9|61.1|61.89|61.09|61.9|61.1|61.86|61.06|13
1653678560000|2022-05-27 19:09:20|61.88|61.08|61.87|61.07|61.89|61.09|61.87|61.07|17
1653678570000|2022-05-27 19:09:30|61.88|61.08|61.89|61.09|61.9|61.1|61.87|61.07|18
1653678580000|2022-05-27 19:09:40|61.88|61.08|61.82|61.02|61.9|61.1|61.81|61.01|26
1653678590000|2022-05-27 19:09:50|61.83|61.03|61.83|61.03|61.84|61.04|61.8|61|17
1653678600000|2022-05-27 19:10:00|61.82|61.02|61.83|61.03|61.83|61.03|61.81|61.01|18
1653678610000|2022-05-27 19:10:10|61.82|61.02|61.72|60.92|61.83|61.03|61.72|60.92|19
1653678620000|2022-05-27 19:10:20|61.73|60.93|61.77|60.97|61.79|60.99|61.72|60.92|25
1653678630000|2022-05-27 19:10:30|61.78|60.98|61.78|60.98|61.8|61|61.76|60.96|15
1653678640000|2022-05-27 19:10:40|61.79|60.99|61.77|60.97|61.79|60.99|61.76|60.96|11
1653678650000|2022-05-27 19:10:50|61.78|60.98|61.69|60.89|61.78|60.98|61.67|60.87|12
1653678660000|2022-05-27 19:11:00|61.68|60.88|61.69|60.89|61.73|60.93|61.68|60.88|10
1653678670000|2022-05-27 19:11:10|61.7|60.9|61.7|60.9|61.72|60.92|61.69|60.89|15
1653678680000|2022-05-27 19:11:20|61.71|60.91|61.69|60.89|61.71|60.91|61.68|60.88|15
1653678690000|2022-05-27 19:11:30|61.68|60.88|61.69|60.89|61.69|60.89|61.63|60.83|15
1653678700000|2022-05-27 19:11:40|61.68|60.88|61.58|60.78|61.68|60.88|61.58|60.78|15
1653678710000|2022-05-27 19:11:50|61.59|60.79|61.58|60.78|61.59|60.79|61.58|60.78|16
1653678720000|2022-05-27 19:12:00|61.59|60.79|61.68|60.88|61.68|60.88|61.58|60.78|12
1653678730000|2022-05-27 19:12:10|61.69|60.89|61.67|60.87|61.7|60.9|61.67|60.87|18
1653678740000|2022-05-27 19:12:20|61.65|60.85|61.62|60.82|61.65|60.85|61.62|60.82|12
1653678750000|2022-05-27 19:12:30|61.6|60.8|61.61|60.81|61.63|60.83|61.59|60.79|9
1653678760000|2022-05-27 19:12:40|61.62|60.82|61.7|60.9|61.7|60.9|61.61|60.81|13
1653678770000|2022-05-27 19:12:50|61.71|60.91|61.62|60.82|61.71|60.91|61.62|60.82|18
1653678780000|2022-05-27 19:13:00|61.63|60.83|61.68|60.88|61.69|60.89|61.63|60.83|14
1653678790000|2022-05-27 19:13:10|61.66|60.86|61.66|60.86|61.67|60.87|61.65|60.85|15
1653678800000|2022-05-27 19:13:20|61.67|60.87|61.68|60.88|61.69|60.89|61.66|60.86|12
1653678810000|2022-05-27 19:13:30|61.69|60.89|61.69|60.89|61.7|60.9|61.68|60.88|15
1653678820000|2022-05-27 19:13:40|61.7|60.9|61.69|60.89|61.7|60.9|61.67|60.87|17
1653678830000|2022-05-27 19:13:50|61.68|60.88|61.69|60.89|61.69|60.89|61.67|60.87|20
1653678840000|2022-05-27 19:14:00|61.7|60.9|61.68|60.88|61.7|60.9|61.68|60.88|13
1653678850000|2022-05-27 19:14:10|61.69|60.89|61.62|60.82|61.69|60.89|61.62|60.82|14
1653678860000|2022-05-27 19:14:20|61.63|60.83|61.59|60.79|61.63|60.83|61.57|60.77|14
1653678870000|2022-05-27 19:14:30|61.58|60.78|61.58|60.78|61.59|60.79|61.58|60.78|3
1653678880000|2022-05-27 19:14:40|61.59|60.79|61.59|60.79|61.6|60.8|61.57|60.77|10
1653678890000|2022-05-27 19:14:50|61.6|60.8|61.6|60.8|61.6|60.8|61.58|60.78|11
1653678900000|2022-05-27 19:15:00|61.61|60.81|61.67|60.87|61.73|60.93|61.61|60.81|20
1653678910000|2022-05-27 19:15:10|61.68|60.88|61.68|60.88|61.7|60.9|61.67|60.87|9
1653678920000|2022-05-27 19:15:20|61.67|60.87|61.68|60.88|61.69|60.89|61.67|60.87|10
1653678930000|2022-05-27 19:15:30|61.69|60.89|61.68|60.88|61.7|60.9|61.68|60.88|11
1653678940000|2022-05-27 19:15:40|61.69|60.89|61.69|60.89|61.69|60.89|61.69|60.89|1
1653678950000|2022-05-27 19:15:50|61.68|60.88|61.62|60.82|61.68|60.88|61.61|60.81|14
1653678960000|2022-05-27 19:16:00|61.64|60.84|61.57|60.77|61.64|60.84|61.56|60.76|16
1653678970000|2022-05-27 19:16:10|61.56|60.76|61.52|60.72|61.57|60.77|61.51|60.71|13
1653678980000|2022-05-27 19:16:20|61.51|60.71|61.56|60.76|61.56|60.76|61.51|60.71|14
1653678990000|2022-05-27 19:16:30|61.58|60.78|61.57|60.77|61.61|60.81|61.57|60.77|12
1653679000000|2022-05-27 19:16:40|61.56|60.76|61.59|60.79|61.6|60.8|61.56|60.76|11
1653679010000|2022-05-27 19:16:50|61.58|60.78|61.57|60.77|61.59|60.79|61.57|60.77|10
1653679020000|2022-05-27 19:17:00|61.58|60.78|61.51|60.71|61.58|60.78|61.51|60.71|7
1653679030000|2022-05-27 19:17:10|61.5|60.7|61.47|60.67|61.52|60.72|61.47|60.67|18
1653679040000|2022-05-27 19:17:20|61.48|60.68|61.47|60.67|61.48|60.68|61.47|60.67|10
1653679050000|2022-05-27 19:17:30|61.48|60.68|61.47|60.67|61.48|60.68|61.47|60.67|2
1653679060000|2022-05-27 19:17:40|61.48|60.68|61.47|60.67|61.48|60.68|61.45|60.65|6
1653679070000|2022-05-27 19:17:50|61.48|60.68|61.49|60.69|61.49|60.69|61.47|60.67|10
1653679080000|2022-05-27 19:18:00|61.48|60.68|61.39|60.59|61.48|60.68|61.37|60.57|18
1653679090000|2022-05-27 19:18:10|61.42|60.62|61.49|60.69|61.49|60.69|61.41|60.61|14
1653679100000|2022-05-27 19:18:20|61.48|60.68|61.47|60.67|61.49|60.69|61.46|60.66|17
1653679110000|2022-05-27 19:18:30|61.48|60.68|61.39|60.59|61.48|60.68|61.39|60.59|16
1653679120000|2022-05-27 19:18:40|61.4|60.6|61.4|60.6|61.41|60.61|61.37|60.57|13
1653679130000|2022-05-27 19:18:50|61.41|60.61|61.39|60.59|61.42|60.62|61.38|60.58|19
1653679140000|2022-05-27 19:19:00|61.4|60.6|61.3|60.5|61.4|60.6|61.29|60.49|6
1653679150000|2022-05-27 19:19:10|61.31|60.51|61.41|60.61|61.41|60.61|61.3|60.5|21
1653679160000|2022-05-27 19:19:20|61.4|60.6|61.41|60.61|61.41|60.61|61.39|60.59|6
1653679170000|2022-05-27 19:19:30|61.42|60.62|61.4|60.6|61.42|60.62|61.39|60.59|10
1653679180000|2022-05-27 19:19:40|61.39|60.59|61.33|60.53|61.4|60.6|61.32|60.52|18
1653679190000|2022-05-27 19:19:50|61.34|60.54|61.34|60.54|61.34|60.54|61.32|60.52|9
1653679200000|2022-05-27 19:20:00|61.33|60.53|61.38|60.58|61.39|60.59|61.3|60.5|22
1653679210000|2022-05-27 19:20:10|61.37|60.57|61.37|60.57|61.38|60.58|61.36|60.56|11
1653679220000|2022-05-27 19:20:20|61.38|60.58|61.39|60.59|61.39|60.59|61.36|60.56|10
1653679230000|2022-05-27 19:20:30|61.38|60.58|61.38|60.58|61.39|60.59|61.36|60.56|8
1653679250000|2022-05-27 19:20:50|61.37|60.57|61.37|60.57|61.38|60.58|61.37|60.57|11
1653679260000|2022-05-27 19:21:00|61.38|60.58|61.38|60.58|61.39|60.59|61.35|60.55|14
1653679270000|2022-05-27 19:21:10|61.39|60.59|61.37|60.57|61.39|60.59|61.37|60.57|9
1653679280000|2022-05-27 19:21:20|61.38|60.58|61.37|60.57|61.38|60.58|61.31|60.51|15
1653679290000|2022-05-27 19:21:30|61.38|60.58|61.37|60.57|61.38|60.58|61.36|60.56|10
1653679300000|2022-05-27 19:21:40|61.36|60.56|61.37|60.57|61.38|60.58|61.36|60.56|10
1653679310000|2022-05-27 19:21:50|61.38|60.58|61.38|60.58|61.39|60.59|61.37|60.57|11
1653679320000|2022-05-27 19:22:00|61.39|60.59|61.42|60.62|61.42|60.62|61.38|60.58|14
1653679330000|2022-05-27 19:22:10|61.41|60.61|61.47|60.67|61.48|60.68|61.41|60.61|17
1653679340000|2022-05-27 19:22:20|61.45|60.65|61.51|60.71|61.51|60.71|61.45|60.65|13
1653679350000|2022-05-27 19:22:30|61.5|60.7|61.48|60.68|61.51|60.71|61.46|60.66|16
1653679360000|2022-05-27 19:22:40|61.49|60.69|61.55|60.75|61.55|60.75|61.48|60.68|17
1653679370000|2022-05-27 19:22:50|61.56|60.76|61.51|60.71|61.59|60.79|61.49|60.69|19
1653679380000|2022-05-27 19:23:00|61.52|60.72|61.49|60.69|61.52|60.72|61.49|60.69|12
1653679390000|2022-05-27 19:23:10|61.48|60.68|61.48|60.68|61.49|60.69|61.48|60.68|7
1653679400000|2022-05-27 19:23:20|61.47|60.67|61.49|60.69|61.49|60.69|61.46|60.66|18
1653679410000|2022-05-27 19:23:30|61.5|60.7|61.5|60.7|61.51|60.71|61.5|60.7|7
1653679420000|2022-05-27 19:23:40|61.51|60.71|61.5|60.7|61.51|60.71|61.49|60.69|8
1653679430000|2022-05-27 19:23:50|61.51|60.71|61.53|60.73|61.56|60.76|61.5|60.7|13
1653679440000|2022-05-27 19:24:00|61.55|60.75|61.51|60.71|61.56|60.76|61.5|60.7|12
1653679450000|2022-05-27 19:24:10|61.52|60.72|61.51|60.71|61.52|60.72|61.5|60.7|9
1653679460000|2022-05-27 19:24:20|61.52|60.72|61.57|60.77|61.57|60.77|61.52|60.72|8
1653679470000|2022-05-27 19:24:30|61.56|60.76|61.56|60.76|61.57|60.77|61.56|60.76|11
1653679480000|2022-05-27 19:24:40|61.57|60.77|61.58|60.78|61.58|60.78|61.56|60.76|8
1653679500000|2022-05-27 19:25:00|61.57|60.77|61.58|60.78|61.59|60.79|61.57|60.77|4
1653679510000|2022-05-27 19:25:10|61.57|60.77|61.58|60.78|61.58|60.78|61.57|60.77|6
1653679520000|2022-05-27 19:25:20|61.59|60.79|61.59|60.79|61.59|60.79|61.58|60.78|13
1653679530000|2022-05-27 19:25:30|61.58|60.78|61.67|60.87|61.68|60.88|61.58|60.78|15
1653679540000|2022-05-27 19:25:40|61.68|60.88|61.68|60.88|61.7|60.9|61.67|60.87|13
1653679550000|2022-05-27 19:25:50|61.69|60.89|61.7|60.9|61.7|60.9|61.68|60.88|8
1653679560000|2022-05-27 19:26:00|61.69|60.89|61.67|60.87|61.7|60.9|61.66|60.86|11
1653679570000|2022-05-27 19:26:10|61.68|60.88|61.68|60.88|61.7|60.9|61.68|60.88|10
1653679580000|2022-05-27 19:26:20|61.66|60.86|61.69|60.89|61.69|60.89|61.66|60.86|7
1653679590000|2022-05-27 19:26:30|61.68|60.88|61.69|60.89|61.69|60.89|61.66|60.86|17
1653679600000|2022-05-27 19:26:40|61.68|60.88|61.68|60.88|61.69|60.89|61.67|60.87|11
1653679610000|2022-05-27 19:26:50|61.69|60.89|61.7|60.9|61.71|60.91|61.66|60.86|21
1653679620000|2022-05-27 19:27:00|61.69|60.89|61.62|60.82|61.7|60.9|61.62|60.82|9
1653679630000|2022-05-27 19:27:10|61.61|60.81|61.62|60.82|61.62|60.82|61.6|60.8|11
1653679640000|2022-05-27 19:27:20|61.64|60.84|61.61|60.81|61.64|60.84|61.6|60.8|17
1653679650000|2022-05-27 19:27:30|61.62|60.82|61.61|60.81|61.62|60.82|61.6|60.8|16
1653679660000|2022-05-27 19:27:40|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|4
1653679670000|2022-05-27 19:27:50|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|2
1653679680000|2022-05-27 19:28:00|61.62|60.82|61.62|60.82|61.64|60.84|61.61|60.81|8
1653679690000|2022-05-27 19:28:10|61.63|60.83|61.62|60.82|61.63|60.83|61.61|60.81|8
1653679700000|2022-05-27 19:28:20|61.61|60.81|61.67|60.87|61.7|60.9|61.61|60.81|16
1653679710000|2022-05-27 19:28:30|61.68|60.88|61.68|60.88|61.69|60.89|61.67|60.87|13
1653679720000|2022-05-27 19:28:40|61.67|60.87|61.67|60.87|61.67|60.87|61.67|60.87|1
1653679730000|2022-05-27 19:28:50|61.68|60.88|61.67|60.87|61.68|60.88|61.66|60.86|8
1653679740000|2022-05-27 19:29:00|61.66|60.86|61.66|60.86|61.67|60.87|61.63|60.83|14
1653679750000|2022-05-27 19:29:10|61.67|60.87|61.66|60.86|61.68|60.88|61.66|60.86|11
1653679760000|2022-05-27 19:29:20|61.68|60.88|61.7|60.9|61.7|60.9|61.68|60.88|11
1653679770000|2022-05-27 19:29:30|61.72|60.92|61.71|60.91|61.73|60.93|61.7|60.9|16
1653679780000|2022-05-27 19:29:40|61.7|60.9|61.69|60.89|61.71|60.91|61.68|60.88|10
1653679790000|2022-05-27 19:29:50|61.68|60.88|61.67|60.87|61.7|60.9|61.67|60.87|10
1653679800000|2022-05-27 19:30:00|61.66|60.86|61.62|60.82|61.68|60.88|61.59|60.79|20
1653679810000|2022-05-27 19:30:10|61.64|60.84|61.67|60.87|61.67|60.87|61.6|60.8|22
1653679820000|2022-05-27 19:30:20|61.68|60.88|61.68|60.88|61.7|60.9|61.66|60.86|17
1653679830000|2022-05-27 19:30:30|61.7|60.9|61.7|60.9|61.71|60.91|61.67|60.87|16
1653679840000|2022-05-27 19:30:40|61.69|60.89|61.67|60.87|61.7|60.9|61.67|60.87|16
1653679850000|2022-05-27 19:30:50|61.68|60.88|61.69|60.89|61.71|60.91|61.67|60.87|17
1653679860000|2022-05-27 19:31:00|61.68|60.88|61.69|60.89|61.7|60.9|61.68|60.88|12
1653679870000|2022-05-27 19:31:10|61.7|60.9|61.77|60.97|61.77|60.97|61.69|60.89|16
1653679880000|2022-05-27 19:31:20|61.76|60.96|61.84|61.04|61.84|61.04|61.76|60.96|18
1653679890000|2022-05-27 19:31:30|61.82|61.02|61.86|61.06|61.87|61.07|61.82|61.02|14
1653679900000|2022-05-27 19:31:40|61.88|61.08|61.81|61.01|61.88|61.08|61.81|61.01|10
1653679910000|2022-05-27 19:31:50|61.83|61.03|61.87|61.07|61.89|61.09|61.83|61.03|15
1653679920000|2022-05-27 19:32:00|61.88|61.08|61.9|61.1|61.93|61.13|61.84|61.04|16
1653679930000|2022-05-27 19:32:10|61.88|61.08|61.91|61.11|61.93|61.13|61.88|61.08|19
1653679940000|2022-05-27 19:32:20|61.9|61.1|61.96|61.16|61.97|61.17|61.9|61.1|11
1653679950000|2022-05-27 19:32:30|61.97|61.17|61.91|61.11|61.97|61.17|61.9|61.1|10
1653679960000|2022-05-27 19:32:40|61.9|61.1|61.9|61.1|61.93|61.13|61.88|61.08|13
1653679970000|2022-05-27 19:32:50|61.88|61.08|61.83|61.03|61.88|61.08|61.81|61.01|13
1653679980000|2022-05-27 19:33:00|61.82|61.02|61.8|61|61.87|61.07|61.79|60.99|16
1653679990000|2022-05-27 19:33:10|61.81|61.01|61.82|61.02|61.82|61.02|61.79|60.99|15
1653680000000|2022-05-27 19:33:20|61.83|61.03|61.87|61.07|61.89|61.09|61.81|61.01|22
1653680010000|2022-05-27 19:33:30|61.86|61.06|61.91|61.11|61.91|61.11|61.86|61.06|14
1653680020000|2022-05-27 19:33:40|61.9|61.1|61.89|61.09|61.91|61.11|61.86|61.06|16
1653680030000|2022-05-27 19:33:50|61.88|61.08|61.81|61.01|61.89|61.09|61.81|61.01|15
1653680040000|2022-05-27 19:34:00|61.84|61.04|61.82|61.02|61.87|61.07|61.81|61.01|14
1653680050000|2022-05-27 19:34:10|61.81|61.01|61.8|61|61.82|61.02|61.79|60.99|12
1653680060000|2022-05-27 19:34:20|61.81|61.01|61.81|61.01|61.81|61.01|61.78|60.98|22
1653680070000|2022-05-27 19:34:30|61.79|60.99|61.82|61.02|61.82|61.02|61.79|60.99|14
1653680080000|2022-05-27 19:34:40|61.83|61.03|61.89|61.09|61.92|61.12|61.83|61.03|20
1653680090000|2022-05-27 19:34:50|61.9|61.1|61.83|61.03|61.9|61.1|61.83|61.03|17
1653680100000|2022-05-27 19:35:00|61.8|61|61.82|61.02|61.83|61.03|61.79|60.99|13
1653680110000|2022-05-27 19:35:10|61.83|61.03|61.85|61.05|61.87|61.07|61.82|61.02|11
1653680120000|2022-05-27 19:35:20|61.83|61.03|61.84|61.04|61.84|61.04|61.81|61.01|12
1653680130000|2022-05-27 19:35:30|61.83|61.03|61.82|61.02|61.84|61.04|61.82|61.02|11
1653680140000|2022-05-27 19:35:40|61.83|61.03|61.83|61.03|61.83|61.03|61.82|61.02|7
1653680150000|2022-05-27 19:35:50|61.84|61.04|61.8|61|61.84|61.04|61.79|60.99|14
1653680160000|2022-05-27 19:36:00|61.79|60.99|61.84|61.04|61.84|61.04|61.79|60.99|16
1653680170000|2022-05-27 19:36:10|61.83|61.03|61.89|61.09|61.9|61.1|61.83|61.03|7
1653680180000|2022-05-27 19:36:20|61.91|61.11|61.87|61.07|61.91|61.11|61.86|61.06|18
1653680190000|2022-05-27 19:36:30|61.86|61.06|61.82|61.02|61.86|61.06|61.82|61.02|7
1653680200000|2022-05-27 19:36:40|61.83|61.03|61.83|61.03|61.83|61.03|61.82|61.02|11
1653680210000|2022-05-27 19:36:50|61.82|61.02|61.82|61.02|61.83|61.03|61.81|61.01|12
1653680220000|2022-05-27 19:37:00|61.81|61.01|61.83|61.03|61.83|61.03|61.81|61.01|9
1653680230000|2022-05-27 19:37:10|61.82|61.02|61.81|61.01|61.88|61.08|61.81|61.01|14
1653680240000|2022-05-27 19:37:20|61.82|61.02|61.82|61.02|61.83|61.03|61.8|61|16
1653680250000|2022-05-27 19:37:30|61.83|61.03|61.79|60.99|61.83|61.03|61.78|60.98|14
1653680260000|2022-05-27 19:37:40|61.78|60.98|61.79|60.99|61.79|60.99|61.78|60.98|18
1653680270000|2022-05-27 19:37:50|61.78|60.98|61.79|60.99|61.8|61|61.77|60.97|12
1653680280000|2022-05-27 19:38:00|61.8|61|61.79|60.99|61.81|61.01|61.78|60.98|13
1653680290000|2022-05-27 19:38:10|61.78|60.98|61.8|61|61.82|61.02|61.78|60.98|16
1653680300000|2022-05-27 19:38:20|61.81|61.01|61.81|61.01|61.83|61.03|61.8|61|15
1653680310000|2022-05-27 19:38:30|61.8|61|61.84|61.04|61.84|61.04|61.8|61|15
1653680320000|2022-05-27 19:38:40|61.81|61.01|61.83|61.03|61.84|61.04|61.8|61|14
1653680330000|2022-05-27 19:38:50|61.82|61.02|61.82|61.02|61.83|61.03|61.81|61.01|13
1653680340000|2022-05-27 19:39:00|61.83|61.03|61.88|61.08|61.89|61.09|61.83|61.03|16
1653680350000|2022-05-27 19:39:10|61.89|61.09|61.94|61.14|61.96|61.16|61.89|61.09|15
1653680360000|2022-05-27 19:39:20|61.95|61.15|61.99|61.19|61.99|61.19|61.94|61.14|21
1653680370000|2022-05-27 19:39:30|61.96|61.16|61.91|61.11|61.96|61.16|61.91|61.11|17
1653680380000|2022-05-27 19:39:40|61.89|61.09|61.9|61.1|61.93|61.13|61.89|61.09|14
1653680390000|2022-05-27 19:39:50|61.89|61.09|61.9|61.1|61.91|61.11|61.89|61.09|10
1653680400000|2022-05-27 19:40:00|61.91|61.11|61.89|61.09|61.91|61.11|61.89|61.09|7
1653680410000|2022-05-27 19:40:10|61.88|61.08|61.96|61.16|61.96|61.16|61.86|61.06|16
1653680420000|2022-05-27 19:40:20|61.97|61.17|61.97|61.17|61.99|61.19|61.94|61.14|14
1653680430000|2022-05-27 19:40:30|61.98|61.18|61.97|61.17|61.98|61.18|61.96|61.16|9
1653680440000|2022-05-27 19:40:40|61.96|61.16|61.97|61.17|61.98|61.18|61.95|61.15|8
1653680450000|2022-05-27 19:40:50|61.98|61.18|61.99|61.19|61.99|61.19|61.97|61.17|6
1653680460000|2022-05-27 19:41:00|61.98|61.18|61.98|61.18|61.99|61.19|61.96|61.16|9
1653680470000|2022-05-27 19:41:10|61.99|61.19|61.96|61.16|61.99|61.19|61.93|61.13|15
1653680480000|2022-05-27 19:41:20|61.97|61.17|61.97|61.17|61.98|61.18|61.97|61.17|11
1653680490000|2022-05-27 19:41:30|61.98|61.18|61.97|61.17|61.98|61.18|61.96|61.16|4
1653680500000|2022-05-27 19:41:40|61.98|61.18|61.97|61.17|61.98|61.18|61.97|61.17|2
1653680510000|2022-05-27 19:41:50|61.95|61.15|61.9|61.1|61.96|61.16|61.88|61.08|15
1653680520000|2022-05-27 19:42:00|61.89|61.09|61.9|61.1|61.9|61.1|61.89|61.09|6
1653680530000|2022-05-27 19:42:10|61.88|61.08|61.9|61.1|61.91|61.11|61.88|61.08|15
1653680540000|2022-05-27 19:42:20|61.91|61.11|61.92|61.12|61.92|61.12|61.9|61.1|18
1653680550000|2022-05-27 19:42:30|61.91|61.11|61.91|61.11|61.94|61.14|61.91|61.11|15
1653680560000|2022-05-27 19:42:40|61.92|61.12|61.91|61.11|61.92|61.12|61.91|61.11|8
1653680570000|2022-05-27 19:42:50|61.92|61.12|61.92|61.12|61.93|61.13|61.91|61.11|7
1653680580000|2022-05-27 19:43:00|61.93|61.13|61.92|61.12|61.93|61.13|61.91|61.11|8
1653680590000|2022-05-27 19:43:10|61.91|61.11|61.92|61.12|61.93|61.13|61.91|61.11|12
1653680600000|2022-05-27 19:43:20|61.91|61.11|61.91|61.11|61.92|61.12|61.9|61.1|16
1653680610000|2022-05-27 19:43:30|61.92|61.12|61.91|61.11|61.92|61.12|61.91|61.11|10
1653680620000|2022-05-27 19:43:40|61.92|61.12|61.97|61.17|61.97|61.17|61.91|61.11|11
1653680630000|2022-05-27 19:43:50|61.96|61.16|61.97|61.17|61.98|61.18|61.95|61.15|12
1653680640000|2022-05-27 19:44:00|61.98|61.18|61.97|61.17|61.98|61.18|61.95|61.15|9
1653680650000|2022-05-27 19:44:10|61.98|61.18|61.98|61.18|61.98|61.18|61.96|61.16|11
1653680660000|2022-05-27 19:44:20|61.97|61.17|61.97|61.17|61.98|61.18|61.96|61.16|7
1653680670000|2022-05-27 19:44:30|61.98|61.18|61.97|61.17|62.01|61.21|61.96|61.16|13
1653680680000|2022-05-27 19:44:40|61.98|61.18|61.99|61.19|61.99|61.19|61.97|61.17|14
1653680690000|2022-05-27 19:44:50|62|61.2|62|61.2|62|61.2|61.98|61.18|13
1653680700000|2022-05-27 19:45:00|61.99|61.19|61.97|61.17|62|61.2|61.96|61.16|15
1653680710000|2022-05-27 19:45:10|61.96|61.16|61.9|61.1|61.99|61.19|61.9|61.1|21
1653680720000|2022-05-27 19:45:20|61.91|61.11|61.91|61.11|61.92|61.12|61.89|61.09|11
1653680730000|2022-05-27 19:45:30|61.9|61.1|61.9|61.1|61.9|61.1|61.89|61.09|11
1653680740000|2022-05-27 19:45:40|61.91|61.11|61.9|61.1|61.91|61.11|61.89|61.09|10
1653680750000|2022-05-27 19:45:50|61.88|61.08|61.9|61.1|61.91|61.11|61.88|61.08|14
1653680760000|2022-05-27 19:46:00|61.89|61.09|61.8|61|61.89|61.09|61.8|61|12
1653680770000|2022-05-27 19:46:10|61.81|61.01|61.8|61|61.81|61.01|61.79|60.99|6
1653680780000|2022-05-27 19:46:20|61.81|61.01|61.82|61.02|61.82|61.02|61.8|61|11
1653680790000|2022-05-27 19:46:30|61.83|61.03|61.79|60.99|61.83|61.03|61.78|60.98|21
1653680800000|2022-05-27 19:46:40|61.78|60.98|61.79|60.99|61.8|61|61.77|60.97|10
1653680810000|2022-05-27 19:46:50|61.8|61|61.79|60.99|61.81|61.01|61.78|60.98|22
1653680820000|2022-05-27 19:47:00|61.78|60.98|61.79|60.99|61.8|61|61.71|60.91|15
1653680830000|2022-05-27 19:47:10|61.8|61|61.81|61.01|61.82|61.02|61.8|61|10
1653680840000|2022-05-27 19:47:20|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|4
1653680850000|2022-05-27 19:47:30|61.83|61.03|61.81|61.01|61.83|61.03|61.79|60.99|15
1653680860000|2022-05-27 19:47:40|61.8|61|61.81|61.01|61.82|61.02|61.8|61|6
1653680870000|2022-05-27 19:47:50|61.82|61.02|61.81|61.01|61.82|61.02|61.8|61|8
1653680880000|2022-05-27 19:48:00|61.82|61.02|61.81|61.01|61.82|61.02|61.8|61|9
1653680890000|2022-05-27 19:48:10|61.8|61|61.79|60.99|61.81|61.01|61.79|60.99|6
1653680900000|2022-05-27 19:48:20|61.78|60.98|61.77|60.97|61.78|60.98|61.77|60.97|4
1653680910000|2022-05-27 19:48:30|61.76|60.96|61.76|60.96|61.78|60.98|61.76|60.96|5
1653680920000|2022-05-27 19:48:40|61.77|60.97|61.77|60.97|61.77|60.97|61.76|60.96|7
1653680930000|2022-05-27 19:48:50|61.76|60.96|61.77|60.97|61.78|60.98|61.76|60.96|9
1653680940000|2022-05-27 19:49:00|61.79|60.99|61.77|60.97|61.79|60.99|61.77|60.97|2
1653680950000|2022-05-27 19:49:10|61.76|60.96|61.8|61|61.86|61.06|61.76|60.96|18
1653680960000|2022-05-27 19:49:20|61.81|61.01|61.86|61.06|61.87|61.07|61.81|61.01|13
1653680970000|2022-05-27 19:49:30|61.88|61.08|61.86|61.06|61.89|61.09|61.85|61.05|13
1653680980000|2022-05-27 19:49:40|61.87|61.07|61.87|61.07|61.87|61.07|61.85|61.05|8
1653680990000|2022-05-27 19:49:50|61.88|61.08|62.05|61.25|62.08|61.28|61.87|61.07|27
1653681000000|2022-05-27 19:50:00|62.03|61.23|62.17|61.37|62.17|61.37|62.03|61.23|25
1653681010000|2022-05-27 19:50:10|62.18|61.38|62.33|61.53|62.33|61.53|62.18|61.38|17
1653681020000|2022-05-27 19:50:20|62.34|61.54|62.51|61.71|62.51|61.71|62.29|61.49|28
1653681030000|2022-05-27 19:50:30|62.5|61.7|62.51|61.71|62.56|61.76|62.48|61.68|28
1653681040000|2022-05-27 19:50:40|62.5|61.7|62.38|61.58|62.51|61.71|62.38|61.58|15
1653681050000|2022-05-27 19:50:50|62.37|61.57|62.42|61.62|62.43|61.63|62.36|61.56|22
1653681060000|2022-05-27 19:51:00|62.4|61.6|62.4|61.6|62.41|61.61|62.37|61.57|12
1653681070000|2022-05-27 19:51:10|62.41|61.61|62.41|61.61|62.42|61.62|62.38|61.58|19
1653681080000|2022-05-27 19:51:20|62.4|61.6|62.6|61.8|62.64|61.84|62.4|61.6|27
1653681090000|2022-05-27 19:51:30|62.59|61.79|62.73|61.93|62.73|61.93|62.59|61.79|24
1653681100000|2022-05-27 19:51:40|62.7|61.9|62.68|61.88|62.72|61.92|62.67|61.87|17
1653681110000|2022-05-27 19:51:50|62.67|61.87|62.59|61.79|62.68|61.88|62.58|61.78|20
1653681120000|2022-05-27 19:52:00|62.58|61.78|62.6|61.8|62.62|61.82|62.57|61.77|20
1653681130000|2022-05-27 19:52:10|62.61|61.81|62.58|61.78|62.63|61.83|62.57|61.77|19
1653681140000|2022-05-27 19:52:20|62.57|61.77|62.46|61.66|62.58|61.78|62.43|61.63|21
1653681150000|2022-05-27 19:52:30|62.48|61.68|62.45|61.65|62.49|61.69|62.41|61.61|17
1653681160000|2022-05-27 19:52:40|62.44|61.64|62.46|61.66|62.46|61.66|62.42|61.62|13
1653681170000|2022-05-27 19:52:50|62.47|61.67|62.5|61.7|62.52|61.72|62.47|61.67|17
1653681180000|2022-05-27 19:53:00|62.49|61.69|62.45|61.65|62.5|61.7|62.42|61.62|26
1653681190000|2022-05-27 19:53:10|62.47|61.67|62.48|61.68|62.5|61.7|62.45|61.65|18
1653681200000|2022-05-27 19:53:20|62.47|61.67|62.5|61.7|62.52|61.72|62.45|61.65|19
1653681210000|2022-05-27 19:53:30|62.47|61.67|62.51|61.71|62.53|61.73|62.47|61.67|18
1653681220000|2022-05-27 19:53:40|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|4
1653681230000|2022-05-27 19:53:50|62.5|61.7|62.58|61.78|62.61|61.81|62.49|61.69|14
1653681240000|2022-05-27 19:54:00|62.57|61.77|62.67|61.87|62.67|61.87|62.57|61.77|23
1653681250000|2022-05-27 19:54:10|62.66|61.86|62.74|61.94|62.74|61.94|62.66|61.86|18
1653681260000|2022-05-27 19:54:20|62.75|61.95|62.7|61.9|62.78|61.98|62.68|61.88|22
1653681270000|2022-05-27 19:54:30|62.71|61.91|62.73|61.93|62.73|61.93|62.68|61.88|21
1653681280000|2022-05-27 19:54:40|62.75|61.95|62.88|62.08|62.89|62.09|62.75|61.95|24
1653681290000|2022-05-27 19:54:50|62.9|62.1|62.92|62.12|62.93|62.13|62.89|62.09|19
1653681300000|2022-05-27 19:55:00|62.91|62.11|62.99|62.19|63|62.2|62.88|62.08|21
1653681310000|2022-05-27 19:55:10|62.98|62.18|62.85|62.05|62.98|62.18|62.85|62.05|21
1653681320000|2022-05-27 19:55:20|62.84|62.04|62.83|62.03|62.89|62.09|62.83|62.03|23
1653681330000|2022-05-27 19:55:30|62.84|62.04|62.83|62.03|62.84|62.04|62.81|62.01|18
1653681340000|2022-05-27 19:55:40|62.82|62.02|62.8|62|62.84|62.04|62.8|62|17
1653681350000|2022-05-27 19:55:50|62.81|62.01|62.78|61.98|62.82|62.02|62.72|61.92|18
1653681360000|2022-05-27 19:56:00|62.79|61.99|62.82|62.02|62.83|62.03|62.79|61.99|11
1653681370000|2022-05-27 19:56:10|62.81|62.01|62.81|62.01|62.88|62.08|62.8|62|16
1653681380000|2022-05-27 19:56:20|62.82|62.02|62.77|61.97|62.82|62.02|62.72|61.92|19
1653681390000|2022-05-27 19:56:30|62.76|61.96|62.69|61.89|62.77|61.97|62.69|61.89|19
1653681400000|2022-05-27 19:56:40|62.68|61.88|62.63|61.83|62.71|61.91|62.63|61.83|23
1653681410000|2022-05-27 19:56:50|62.62|61.82|62.66|61.86|62.69|61.89|62.62|61.82|15
1653681420000|2022-05-27 19:57:00|62.67|61.87|62.69|61.89|62.72|61.92|62.66|61.86|19
1653681430000|2022-05-27 19:57:10|62.68|61.88|62.62|61.82|62.68|61.88|62.62|61.82|12
1653681440000|2022-05-27 19:57:20|62.61|61.81|62.53|61.73|62.63|61.83|62.52|61.72|19
1653681450000|2022-05-27 19:57:30|62.52|61.72|62.5|61.7|62.52|61.72|62.49|61.69|16
1653681460000|2022-05-27 19:57:40|62.49|61.69|62.51|61.71|62.57|61.77|62.49|61.69|18
1653681470000|2022-05-27 19:57:50|62.5|61.7|62.5|61.7|62.52|61.72|62.49|61.69|15
1653681480000|2022-05-27 19:58:00|62.51|61.71|62.57|61.77|62.57|61.77|62.5|61.7|15
1653681490000|2022-05-27 19:58:10|62.58|61.78|62.54|61.74|62.58|61.78|62.54|61.74|13
1653681500000|2022-05-27 19:58:20|62.55|61.75|62.58|61.78|62.6|61.8|62.55|61.75|18
1653681510000|2022-05-27 19:58:30|62.59|61.79|62.57|61.77|62.6|61.8|62.56|61.76|9
1653681520000|2022-05-27 19:58:40|62.56|61.76|62.52|61.72|62.57|61.77|62.51|61.71|11
1653681530000|2022-05-27 19:58:50|62.51|61.71|62.5|61.7|62.51|61.71|62.48|61.68|15
1653681540000|2022-05-27 19:59:00|62.51|61.71|62.47|61.67|62.52|61.72|62.47|61.67|13
1653681550000|2022-05-27 19:59:10|62.48|61.68|62.51|61.71|62.51|61.71|62.48|61.68|16
1653681560000|2022-05-27 19:59:20|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|16
1653681570000|2022-05-27 19:59:30|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|7
1653681580000|2022-05-27 19:59:40|62.49|61.69|62.5|61.7|62.51|61.71|62.49|61.69|20
1653681590000|2022-05-27 19:59:50|62.51|61.71|62.52|61.72|62.52|61.72|62.5|61.7|14
1653681600000|2022-05-27 20:00:00|62.53|61.73|62.4|61.6|62.53|61.73|62.4|61.6|19
1653681610000|2022-05-27 20:00:10|62.43|61.63|62.48|61.68|62.48|61.68|62.4|61.6|17
1653681620000|2022-05-27 20:00:20|62.49|61.69|62.39|61.59|62.49|61.69|62.38|61.58|17
1653681630000|2022-05-27 20:00:30|62.41|61.61|62.38|61.58|62.42|61.62|62.38|61.58|18
1653681640000|2022-05-27 20:00:40|62.37|61.57|62.32|61.52|62.39|61.59|62.31|61.51|12
1653681650000|2022-05-27 20:00:50|62.34|61.54|62.41|61.61|62.41|61.61|62.33|61.53|19
1653681660000|2022-05-27 20:01:00|62.4|61.6|62.31|61.51|62.41|61.61|62.31|61.51|11
1653681670000|2022-05-27 20:01:10|62.3|61.5|62.21|61.41|62.3|61.5|62.19|61.39|12
1653681680000|2022-05-27 20:01:20|62.22|61.42|62.23|61.43|62.23|61.43|62.2|61.4|14
1653681690000|2022-05-27 20:01:30|62.24|61.44|62.34|61.54|62.35|61.55|62.24|61.44|14
1653681700000|2022-05-27 20:01:40|62.33|61.53|62.39|61.59|62.4|61.6|62.3|61.5|22
1653681710000|2022-05-27 20:01:50|62.4|61.6|62.42|61.62|62.43|61.63|62.4|61.6|14
1653681720000|2022-05-27 20:02:00|62.4|61.6|62.39|61.59|62.42|61.62|62.38|61.58|13
1653681730000|2022-05-27 20:02:10|62.4|61.6|62.37|61.57|62.4|61.6|62.37|61.57|8
1653681740000|2022-05-27 20:02:20|62.36|61.56|62.36|61.56|62.37|61.57|62.32|61.52|18
1653681750000|2022-05-27 20:02:30|62.37|61.57|62.36|61.56|62.37|61.57|62.35|61.55|4
1653681760000|2022-05-27 20:02:40|62.37|61.57|62.36|61.56|62.37|61.57|62.35|61.55|14
1653681770000|2022-05-27 20:02:50|62.35|61.55|62.37|61.57|62.39|61.59|62.35|61.55|15
1653681780000|2022-05-27 20:03:00|62.38|61.58|62.39|61.59|62.39|61.59|62.37|61.57|11
1653681790000|2022-05-27 20:03:10|62.37|61.57|62.37|61.57|62.39|61.59|62.37|61.57|12
1653681800000|2022-05-27 20:03:20|62.38|61.58|62.41|61.61|62.46|61.66|62.38|61.58|10
1653681810000|2022-05-27 20:03:30|62.42|61.62|62.47|61.67|62.47|61.67|62.42|61.62|8
1653681820000|2022-05-27 20:03:40|62.46|61.66|62.49|61.69|62.49|61.69|62.46|61.66|6
1653681830000|2022-05-27 20:03:50|62.48|61.68|62.51|61.71|62.51|61.71|62.48|61.68|10
1653681840000|2022-05-27 20:04:00|62.5|61.7|62.57|61.77|62.58|61.78|62.5|61.7|21
1653681850000|2022-05-27 20:04:10|62.58|61.78|62.61|61.81|62.62|61.82|62.57|61.77|21
1653681860000|2022-05-27 20:04:20|62.62|61.82|62.65|61.85|62.7|61.9|62.62|61.82|21
1653681870000|2022-05-27 20:04:30|62.64|61.84|62.7|61.9|62.72|61.92|62.61|61.81|20
1653681880000|2022-05-27 20:04:40|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|9
1653681890000|2022-05-27 20:04:50|62.72|61.92|62.73|61.93|62.74|61.94|62.71|61.91|19
1653681900000|2022-05-27 20:05:00|62.72|61.92|62.8|62|62.8|62|62.71|61.91|23
1653681910000|2022-05-27 20:05:10|62.79|61.99|62.83|62.03|62.83|62.03|62.79|61.99|13
1653681920000|2022-05-27 20:05:20|62.84|62.04|62.88|62.08|62.92|62.12|62.84|62.04|23
1653681930000|2022-05-27 20:05:30|62.89|62.09|62.89|62.09|62.89|62.09|62.84|62.04|22
1653681940000|2022-05-27 20:05:40|62.88|62.08|62.79|61.99|62.89|62.09|62.78|61.98|20
1653681950000|2022-05-27 20:05:50|62.77|61.97|62.79|61.99|62.79|61.99|62.72|61.92|20
1653681960000|2022-05-27 20:06:00|62.78|61.98|62.8|62|62.8|62|62.74|61.94|22
1653681970000|2022-05-27 20:06:10|62.82|62.02|62.84|62.04|62.88|62.08|62.82|62.02|17
1653681980000|2022-05-27 20:06:20|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|16
1653681990000|2022-05-27 20:06:30|62.85|62.05|62.84|62.04|62.85|62.05|62.8|62|18
1653682000000|2022-05-27 20:06:40|62.85|62.05|62.9|62.1|62.91|62.11|62.84|62.04|18
1653682010000|2022-05-27 20:06:50|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|14
1653682020000|2022-05-27 20:07:00|62.88|62.08|62.82|62.02|62.89|62.09|62.82|62.02|25
1653682030000|2022-05-27 20:07:10|62.81|62.01|62.88|62.08|62.88|62.08|62.81|62.01|12
1653682040000|2022-05-27 20:07:20|62.87|62.07|62.99|62.19|62.99|62.19|62.87|62.07|17
1653682050000|2022-05-27 20:07:30|62.98|62.18|62.95|62.15|62.99|62.19|62.94|62.14|16
1653682060000|2022-05-27 20:07:40|62.94|62.14|62.93|62.13|62.94|62.14|62.91|62.11|12
1653682070000|2022-05-27 20:07:50|62.92|62.12|62.94|62.14|62.94|62.14|62.91|62.11|12
1653682080000|2022-05-27 20:08:00|62.95|62.15|62.98|62.18|62.99|62.19|62.95|62.15|10
1653682090000|2022-05-27 20:08:10|62.97|62.17|62.96|62.16|62.99|62.19|62.92|62.12|21
1653682100000|2022-05-27 20:08:20|62.92|62.12|62.91|62.11|62.99|62.19|62.91|62.11|17
1653682110000|2022-05-27 20:08:30|62.92|62.12|62.9|62.1|62.92|62.12|62.89|62.09|14
1653682120000|2022-05-27 20:08:40|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|12
1653682130000|2022-05-27 20:08:50|62.91|62.11|62.94|62.14|62.94|62.14|62.91|62.11|8
1653682140000|2022-05-27 20:09:00|62.96|62.16|62.93|62.13|62.98|62.18|62.92|62.12|13
1653682150000|2022-05-27 20:09:10|62.92|62.12|62.91|62.11|62.98|62.18|62.91|62.11|14
1653682160000|2022-05-27 20:09:20|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|11
1653682170000|2022-05-27 20:09:30|62.91|62.11|62.93|62.13|62.94|62.14|62.91|62.11|12
1653682180000|2022-05-27 20:09:40|62.92|62.12|62.89|62.09|62.92|62.12|62.89|62.09|11
1653682190000|2022-05-27 20:09:50|62.92|62.12|62.93|62.13|62.93|62.13|62.89|62.09|15
1653682200000|2022-05-27 20:10:00|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|6
1653682210000|2022-05-27 20:10:10|62.94|62.14|62.92|62.12|62.94|62.14|62.92|62.12|11
1653682220000|2022-05-27 20:10:20|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|11
1653682230000|2022-05-27 20:10:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1653682240000|2022-05-27 20:10:40|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|11
1653682250000|2022-05-27 20:10:50|62.92|62.12|62.84|62.04|62.92|62.12|62.83|62.03|14
1653682260000|2022-05-27 20:11:00|62.83|62.03|62.8|62|62.84|62.04|62.73|61.93|21
1653682270000|2022-05-27 20:11:10|62.81|62.01|62.85|62.05|62.85|62.05|62.8|62|11
1653682280000|2022-05-27 20:11:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|6
1653682300000|2022-05-27 20:11:40|62.82|62.02|62.71|61.91|62.83|62.03|62.71|61.91|11
1653682310000|2022-05-27 20:11:50|62.72|61.92|62.71|61.91|62.73|61.93|62.7|61.9|10
1653682320000|2022-05-27 20:12:00|62.7|61.9|62.71|61.91|62.72|61.92|62.69|61.89|10
1653682330000|2022-05-27 20:12:10|62.7|61.9|62.71|61.91|62.72|61.92|62.7|61.9|12
1653682340000|2022-05-27 20:12:20|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|4
1653682350000|2022-05-27 20:12:30|62.7|61.9|62.7|61.9|62.72|61.92|62.7|61.9|11
1653682360000|2022-05-27 20:12:40|62.72|61.92|62.7|61.9|62.72|61.92|62.7|61.9|11
1653682370000|2022-05-27 20:12:50|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|15
1653682380000|2022-05-27 20:13:00|62.7|61.9|62.71|61.91|62.72|61.92|62.7|61.9|8
1653682390000|2022-05-27 20:13:10|62.7|61.9|62.54|61.74|62.71|61.91|62.54|61.74|22
1653682400000|2022-05-27 20:13:20|62.53|61.73|62.6|61.8|62.6|61.8|62.53|61.73|15
1653682410000|2022-05-27 20:13:30|62.59|61.79|62.63|61.83|62.64|61.84|62.59|61.79|14
1653682420000|2022-05-27 20:13:40|62.62|61.82|62.63|61.83|62.64|61.84|62.62|61.82|9
1653682430000|2022-05-27 20:13:50|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|13
1653682440000|2022-05-27 20:14:00|62.63|61.83|62.52|61.72|62.63|61.83|62.51|61.71|18
1653682450000|2022-05-27 20:14:10|62.51|61.71|62.55|61.75|62.55|61.75|62.51|61.71|5
1653682460000|2022-05-27 20:14:20|62.56|61.76|62.53|61.73|62.56|61.76|62.53|61.73|12
1653682470000|2022-05-27 20:14:30|62.54|61.74|62.52|61.72|62.54|61.74|62.5|61.7|15
1653682480000|2022-05-27 20:14:40|62.53|61.73|62.52|61.72|62.53|61.73|62.5|61.7|9
1653682490000|2022-05-27 20:14:50|62.53|61.73|62.6|61.8|62.61|61.81|62.52|61.72|11
1653682500000|2022-05-27 20:15:00|62.62|61.82|62.61|61.81|62.62|61.82|62.57|61.77|20
1653682510000|2022-05-27 20:15:10|62.62|61.82|62.6|61.8|62.62|61.82|62.6|61.8|13
1653682520000|2022-05-27 20:15:20|62.61|61.81|62.63|61.83|62.64|61.84|62.61|61.81|11
1653682530000|2022-05-27 20:15:30|62.62|61.82|62.63|61.83|62.63|61.83|62.61|61.81|5
1653682540000|2022-05-27 20:15:40|62.62|61.82|62.61|61.81|62.63|61.83|62.59|61.79|11
1653682550000|2022-05-27 20:15:50|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|5
1653682560000|2022-05-27 20:16:00|62.59|61.79|62.62|61.82|62.62|61.82|62.59|61.79|20
1653682570000|2022-05-27 20:16:10|62.61|61.81|62.62|61.82|62.63|61.83|62.61|61.81|14
1653682580000|2022-05-27 20:16:20|62.63|61.83|62.68|61.88|62.68|61.88|62.62|61.82|15
1653682590000|2022-05-27 20:16:30|62.69|61.89|62.69|61.89|62.69|61.89|62.68|61.88|3
1653682600000|2022-05-27 20:16:40|62.68|61.88|62.69|61.89|62.71|61.91|62.68|61.88|12
1653682610000|2022-05-27 20:16:50|62.7|61.9|62.68|61.88|62.7|61.9|62.67|61.87|9
1653682620000|2022-05-27 20:17:00|62.67|61.87|62.69|61.89|62.7|61.9|62.67|61.87|19
1653682630000|2022-05-27 20:17:10|62.7|61.9|62.69|61.89|62.71|61.91|62.69|61.89|9
1653682640000|2022-05-27 20:17:20|62.67|61.87|62.68|61.88|62.69|61.89|62.62|61.82|17
1653682650000|2022-05-27 20:17:30|62.67|61.87|62.68|61.88|62.68|61.88|62.67|61.87|2
1653682660000|2022-05-27 20:17:40|62.69|61.89|62.67|61.87|62.69|61.89|62.67|61.87|5
1653682670000|2022-05-27 20:17:50|62.66|61.86|62.68|61.88|62.68|61.88|62.66|61.86|13
1653682680000|2022-05-27 20:18:00|62.67|61.87|62.68|61.88|62.69|61.89|62.67|61.87|8
1653682690000|2022-05-27 20:18:10|62.67|61.87|62.67|61.87|62.68|61.88|62.67|61.87|3
1653682700000|2022-05-27 20:18:20|62.66|61.86|62.63|61.83|62.66|61.86|62.63|61.83|4
1653682710000|2022-05-27 20:18:30|62.62|61.82|62.61|61.81|62.63|61.83|62.57|61.77|11
1653682720000|2022-05-27 20:18:40|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|5
1653682730000|2022-05-27 20:18:50|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|9
1653682740000|2022-05-27 20:19:00|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|12
1653682750000|2022-05-27 20:19:10|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1653682760000|2022-05-27 20:19:20|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|13
1653682770000|2022-05-27 20:19:30|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653682780000|2022-05-27 20:19:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1653682790000|2022-05-27 20:19:50|62.63|61.83|62.68|61.88|62.69|61.89|62.62|61.82|14
1653682800000|2022-05-27 20:20:00|62.69|61.89|62.71|61.91|62.71|61.91|62.67|61.87|13
1653682810000|2022-05-27 20:20:10|62.7|61.9|62.72|61.92|62.72|61.92|62.7|61.9|11
1653682820000|2022-05-27 20:20:20|62.71|61.91|62.68|61.88|62.73|61.93|62.68|61.88|8
1653682830000|2022-05-27 20:20:30|62.67|61.87|62.65|61.85|62.69|61.89|62.65|61.85|10
1653682840000|2022-05-27 20:20:40|62.63|61.83|62.6|61.8|62.63|61.83|62.59|61.79|14
1653682850000|2022-05-27 20:20:50|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|21
1653682860000|2022-05-27 20:21:00|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|7
1653682870000|2022-05-27 20:21:10|62.61|61.81|62.61|61.81|62.61|61.81|62.59|61.79|10
1653682880000|2022-05-27 20:21:20|62.62|61.82|62.64|61.84|62.64|61.84|62.62|61.82|16
1653682890000|2022-05-27 20:21:30|62.63|61.83|62.68|61.88|62.69|61.89|62.61|61.81|14
1653682900000|2022-05-27 20:21:40|62.67|61.87|62.7|61.9|62.73|61.93|62.67|61.87|18
1653682910000|2022-05-27 20:21:50|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|9
1653682920000|2022-05-27 20:22:00|62.72|61.92|62.71|61.91|62.73|61.93|62.7|61.9|17
1653682930000|2022-05-27 20:22:10|62.7|61.9|62.78|61.98|62.79|61.99|62.7|61.9|16
1653682940000|2022-05-27 20:22:20|62.77|61.97|62.8|62|62.8|62|62.77|61.97|6
1653682950000|2022-05-27 20:22:30|62.79|61.99|62.77|61.97|62.79|61.99|62.73|61.93|14
1653682960000|2022-05-27 20:22:40|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|14
1653682970000|2022-05-27 20:22:50|62.78|61.98|62.85|62.05|62.86|62.06|62.78|61.98|13
1653682980000|2022-05-27 20:23:00|62.86|62.06|62.79|61.99|62.87|62.07|62.79|61.99|14
1653682990000|2022-05-27 20:23:10|62.8|62|62.87|62.07|62.88|62.08|62.79|61.99|19
1653683000000|2022-05-27 20:23:20|62.88|62.08|62.83|62.03|62.88|62.08|62.81|62.01|13
1653683010000|2022-05-27 20:23:30|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|9
1653683020000|2022-05-27 20:23:40|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|8
1653683030000|2022-05-27 20:23:50|62.83|62.03|62.87|62.07|62.88|62.08|62.82|62.02|10
1653683040000|2022-05-27 20:24:00|62.88|62.08|62.87|62.07|62.9|62.1|62.86|62.06|10
1653683050000|2022-05-27 20:24:10|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|14
1653683060000|2022-05-27 20:24:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|7
1653683070000|2022-05-27 20:24:30|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|16
1653683080000|2022-05-27 20:24:40|62.93|62.13|62.91|62.11|62.93|62.13|62.88|62.08|22
1653683090000|2022-05-27 20:24:50|62.93|62.13|62.96|62.16|62.96|62.16|62.91|62.11|13
1653683100000|2022-05-27 20:25:00|62.97|62.17|62.91|62.11|62.97|62.17|62.9|62.1|12
1653683110000|2022-05-27 20:25:10|62.9|62.1|62.89|62.09|62.92|62.12|62.89|62.09|8
1653683120000|2022-05-27 20:25:20|62.88|62.08|62.88|62.08|62.9|62.1|62.85|62.05|17
1653683130000|2022-05-27 20:25:30|62.87|62.07|62.89|62.09|62.92|62.12|62.87|62.07|19
1653683140000|2022-05-27 20:25:40|62.88|62.08|62.85|62.05|62.89|62.09|62.83|62.03|13
1653683150000|2022-05-27 20:25:50|62.86|62.06|62.89|62.09|62.9|62.1|62.86|62.06|9
1653683160000|2022-05-27 20:26:00|62.9|62.1|62.82|62.02|62.9|62.1|62.82|62.02|8
1653683170000|2022-05-27 20:26:10|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653683180000|2022-05-27 20:26:20|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|5
1653683210000|2022-05-27 20:26:50|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653683220000|2022-05-27 20:27:00|62.8|62|62.79|61.99|62.81|62.01|62.77|61.97|11
1653683230000|2022-05-27 20:27:10|62.78|61.98|62.83|62.03|62.83|62.03|62.78|61.98|15
1653683240000|2022-05-27 20:27:20|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|10
1653683250000|2022-05-27 20:27:30|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|4
1653683260000|2022-05-27 20:27:40|62.84|62.04|62.83|62.03|62.84|62.04|62.82|62.02|10
1653683270000|2022-05-27 20:27:50|62.82|62.02|62.81|62.01|62.83|62.03|62.8|62|12
1653683280000|2022-05-27 20:28:00|62.8|62|62.83|62.03|62.83|62.03|62.78|61.98|9
1653683290000|2022-05-27 20:28:10|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|11
1653683300000|2022-05-27 20:28:20|62.83|62.03|62.82|62.02|62.83|62.03|62.81|62.01|7
1653683310000|2022-05-27 20:28:30|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|13
1653683320000|2022-05-27 20:28:40|62.82|62.02|62.8|62|62.82|62.02|62.79|61.99|15
1653683330000|2022-05-27 20:28:50|62.82|62.02|62.8|62|62.82|62.02|62.8|62|4
1653683340000|2022-05-27 20:29:00|62.79|61.99|62.8|62|62.8|62|62.79|61.99|6
1653683350000|2022-05-27 20:29:10|62.78|61.98|62.77|61.97|62.79|61.99|62.72|61.92|13
1653683360000|2022-05-27 20:29:20|62.78|61.98|62.77|61.97|62.79|61.99|62.77|61.97|6
1653683370000|2022-05-27 20:29:30|62.78|61.98|62.78|61.98|62.79|61.99|62.77|61.97|20
1653683380000|2022-05-27 20:29:40|62.77|61.97|62.81|62.01|62.82|62.02|62.77|61.97|12
1653683390000|2022-05-27 20:29:50|62.82|62.02|62.81|62.01|62.83|62.03|62.81|62.01|10
1653683400000|2022-05-27 20:30:00|62.8|62|62.78|61.98|62.8|62|62.73|61.93|18
1653683410000|2022-05-27 20:30:10|62.8|62|62.8|62|62.81|62.01|62.78|61.98|11
1653683420000|2022-05-27 20:30:20|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1653683430000|2022-05-27 20:30:30|62.79|61.99|62.72|61.92|62.79|61.99|62.71|61.91|11
1653683440000|2022-05-27 20:30:40|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|2
1653683450000|2022-05-27 20:30:50|62.71|61.91|62.74|61.94|62.74|61.94|62.71|61.91|8
1653683460000|2022-05-27 20:31:00|62.73|61.93|62.7|61.9|62.73|61.93|62.68|61.88|23
1653683470000|2022-05-27 20:31:10|62.71|61.91|62.69|61.89|62.71|61.91|62.69|61.89|8
1653683490000|2022-05-27 20:31:30|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|5
1653683500000|2022-05-27 20:31:40|62.69|61.89|62.69|61.89|62.71|61.91|62.69|61.89|15
1653683510000|2022-05-27 20:31:50|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|6
1653683520000|2022-05-27 20:32:00|62.69|61.89|62.8|62|62.8|62|62.69|61.89|13
1653683530000|2022-05-27 20:32:10|62.79|61.99|62.78|61.98|62.81|62.01|62.77|61.97|18
1653683540000|2022-05-27 20:32:20|62.81|62.01|62.79|61.99|62.81|62.01|62.78|61.98|10
1653683550000|2022-05-27 20:32:30|62.8|62|62.79|61.99|62.81|62.01|62.78|61.98|12
1653683560000|2022-05-27 20:32:40|62.81|62.01|62.8|62|62.83|62.03|62.79|61.99|8
1653683570000|2022-05-27 20:32:50|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653683580000|2022-05-27 20:33:00|62.82|62.02|62.91|62.11|62.91|62.11|62.81|62.01|17
1653683590000|2022-05-27 20:33:10|62.87|62.07|62.88|62.08|62.88|62.08|62.87|62.07|4
1653683600000|2022-05-27 20:33:20|62.86|62.06|62.87|62.07|62.88|62.08|62.86|62.06|19
1653683610000|2022-05-27 20:33:30|62.88|62.08|62.87|62.07|62.88|62.08|62.87|62.07|8
1653683620000|2022-05-27 20:33:40|62.88|62.08|62.87|62.07|62.88|62.08|62.87|62.07|2
1653683630000|2022-05-27 20:33:50|62.9|62.1|62.8|62|62.9|62.1|62.8|62|8
1653683640000|2022-05-27 20:34:00|62.79|61.99|62.82|62.02|62.82|62.02|62.78|61.98|20
1653683650000|2022-05-27 20:34:10|62.8|62|62.71|61.91|62.8|62|62.7|61.9|14
1653683660000|2022-05-27 20:34:20|62.7|61.9|62.72|61.92|62.72|61.92|62.67|61.87|17
1653683670000|2022-05-27 20:34:30|62.7|61.9|62.71|61.91|62.72|61.92|62.69|61.89|17
1653683680000|2022-05-27 20:34:40|62.72|61.92|62.71|61.91|62.73|61.93|62.71|61.91|12
1653683690000|2022-05-27 20:34:50|62.7|61.9|62.72|61.92|62.72|61.92|62.7|61.9|15
1653683700000|2022-05-27 20:35:00|62.73|61.93|62.72|61.92|62.74|61.94|62.72|61.92|12
1653683710000|2022-05-27 20:35:10|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|4
1653683720000|2022-05-27 20:35:20|62.73|61.93|62.69|61.89|62.73|61.93|62.69|61.89|19
1653683730000|2022-05-27 20:35:30|62.7|61.9|62.69|61.89|62.7|61.9|62.67|61.87|10
1653683740000|2022-05-27 20:35:40|62.68|61.88|62.7|61.9|62.7|61.9|62.68|61.88|16
1653683750000|2022-05-27 20:35:50|62.69|61.89|62.7|61.9|62.72|61.92|62.68|61.88|15
1653683760000|2022-05-27 20:36:00|62.69|61.89|62.65|61.85|62.72|61.92|62.65|61.85|9
1653683770000|2022-05-27 20:36:10|62.67|61.87|62.69|61.89|62.69|61.89|62.64|61.84|16
1653683780000|2022-05-27 20:36:20|62.68|61.88|62.7|61.9|62.7|61.9|62.68|61.88|15
1653683790000|2022-05-27 20:36:30|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|13
1653683800000|2022-05-27 20:36:40|62.67|61.87|62.68|61.88|62.69|61.89|62.67|61.87|18
1653683810000|2022-05-27 20:36:50|62.67|61.87|62.7|61.9|62.7|61.9|62.67|61.87|12
1653683820000|2022-05-27 20:37:00|62.69|61.89|62.79|61.99|62.79|61.99|62.69|61.89|18
1653683830000|2022-05-27 20:37:10|62.78|61.98|62.76|61.96|62.79|61.99|62.74|61.94|13
1653683840000|2022-05-27 20:37:20|62.77|61.97|62.71|61.91|62.77|61.97|62.7|61.9|11
1653683850000|2022-05-27 20:37:30|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|4
1653683860000|2022-05-27 20:37:40|62.73|61.93|62.7|61.9|62.73|61.93|62.69|61.89|10
1653683870000|2022-05-27 20:37:50|62.72|61.92|62.7|61.9|62.72|61.92|62.7|61.9|2
1653683880000|2022-05-27 20:38:00|62.71|61.91|62.7|61.9|62.71|61.91|62.69|61.89|4
1653683890000|2022-05-27 20:38:10|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653683900000|2022-05-27 20:38:20|62.71|61.91|62.7|61.9|62.71|61.91|62.69|61.89|4
1653683910000|2022-05-27 20:38:30|62.69|61.89|62.68|61.88|62.7|61.9|62.68|61.88|16
1653721200000|2022-05-28 07:00:00|62.93|62.13|62.96|62.16|62.96|62.16|62.93|62.13|4
1653721210000|2022-05-28 07:00:10|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|9
1653721240000|2022-05-28 07:00:40|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|3
1653721250000|2022-05-28 07:00:50|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|2
1653721260000|2022-05-28 07:01:00|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|12
1653721270000|2022-05-28 07:01:10|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|2
1653721310000|2022-05-28 07:01:50|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|3
1653721330000|2022-05-28 07:02:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653721340000|2022-05-28 07:02:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|6
1653721390000|2022-05-28 07:03:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653721400000|2022-05-28 07:03:20|62.95|62.15|62.99|62.19|62.99|62.19|62.95|62.15|4
1653721410000|2022-05-28 07:03:30|63|62.2|63.02|62.22|63.02|62.22|63|62.2|9
1653721440000|2022-05-28 07:04:00|63.01|62.21|62.96|62.16|63.01|62.21|62.95|62.15|6
1653721450000|2022-05-28 07:04:10|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|5
1653721460000|2022-05-28 07:04:20|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|3
1653721470000|2022-05-28 07:04:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653721500000|2022-05-28 07:05:00|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653721530000|2022-05-28 07:05:30|63|62.2|62.95|62.15|63|62.2|62.95|62.15|6
1653721540000|2022-05-28 07:05:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653721610000|2022-05-28 07:06:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653721620000|2022-05-28 07:07:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|4
1653721640000|2022-05-28 07:07:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653721670000|2022-05-28 07:07:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653721710000|2022-05-28 07:08:30|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653721730000|2022-05-28 07:08:50|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|5
1653721740000|2022-05-28 07:09:00|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|7
1653721770000|2022-05-28 07:09:30|62.91|62.11|62.85|62.05|62.92|62.12|62.84|62.04|8
1653721780000|2022-05-28 07:09:40|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|3
1653721790000|2022-05-28 07:09:50|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1653721800000|2022-05-28 07:10:00|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653721810000|2022-05-28 07:10:10|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653721820000|2022-05-28 07:10:20|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1653721870000|2022-05-28 07:11:10|62.87|62.07|62.89|62.09|62.9|62.1|62.87|62.07|5
1653721880000|2022-05-28 07:11:20|62.88|62.08|62.84|62.04|62.88|62.08|62.84|62.04|6
1653721890000|2022-05-28 07:11:30|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|13
1653721900000|2022-05-28 07:11:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653721920000|2022-05-28 07:12:00|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653721940000|2022-05-28 07:12:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653721950000|2022-05-28 07:12:30|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653721990000|2022-05-28 07:13:10|62.85|62.05|62.82|62.02|62.85|62.05|62.82|62.02|3
1653722000000|2022-05-28 07:13:20|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653722010000|2022-05-28 07:13:30|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|4
1653722020000|2022-05-28 07:13:40|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653722030000|2022-05-28 07:13:50|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653722040000|2022-05-28 07:14:00|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|3
1653722060000|2022-05-28 07:14:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653722080000|2022-05-28 07:14:40|62.84|62.04|62.9|62.1|62.91|62.11|62.84|62.04|12
1653722090000|2022-05-28 07:14:50|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|9
1653722100000|2022-05-28 07:15:00|62.9|62.1|62.84|62.04|62.91|62.11|62.83|62.03|11
1653722110000|2022-05-28 07:15:10|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653722140000|2022-05-28 07:15:40|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|7
1653722150000|2022-05-28 07:15:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|6
1653722160000|2022-05-28 07:16:00|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653722170000|2022-05-28 07:16:10|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653722180000|2022-05-28 07:16:20|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|6
1653722190000|2022-05-28 07:16:30|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653722200000|2022-05-28 07:16:40|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653722210000|2022-05-28 07:16:50|62.8|62|62.81|62.01|62.81|62.01|62.8|62|4
1653722220000|2022-05-28 07:17:00|62.8|62|62.8|62|62.8|62|62.8|62|1
1653722230000|2022-05-28 07:17:10|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653722240000|2022-05-28 07:17:20|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|3
1653722250000|2022-05-28 07:17:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653722260000|2022-05-28 07:17:40|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|8
1653722280000|2022-05-28 07:18:00|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1653722290000|2022-05-28 07:18:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|11
1653722300000|2022-05-28 07:18:20|62.82|62.02|62.85|62.05|62.85|62.05|62.82|62.02|4
1653722320000|2022-05-28 07:18:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722340000|2022-05-28 07:19:00|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|3
1653722350000|2022-05-28 07:19:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722360000|2022-05-28 07:19:20|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653722370000|2022-05-28 07:19:30|62.86|62.06|62.9|62.1|62.9|62.1|62.86|62.06|5
1653722380000|2022-05-28 07:19:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653722400000|2022-05-28 07:20:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653722410000|2022-05-28 07:20:10|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|8
1653722420000|2022-05-28 07:20:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1653722430000|2022-05-28 07:20:30|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653722440000|2022-05-28 07:20:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653722460000|2022-05-28 07:21:00|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653722470000|2022-05-28 07:21:10|62.88|62.08|62.83|62.03|62.88|62.08|62.83|62.03|4
1653722490000|2022-05-28 07:21:30|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722500000|2022-05-28 07:21:40|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653722510000|2022-05-28 07:21:50|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1653722520000|2022-05-28 07:22:00|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|6
1653722540000|2022-05-28 07:22:20|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1653722550000|2022-05-28 07:22:30|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|8
1653722560000|2022-05-28 07:22:40|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1653722570000|2022-05-28 07:22:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653722580000|2022-05-28 07:23:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653722630000|2022-05-28 07:23:50|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722640000|2022-05-28 07:24:00|62.83|62.03|62.82|62.02|62.84|62.04|62.82|62.02|6
1653722650000|2022-05-28 07:24:10|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653722660000|2022-05-28 07:24:20|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653722680000|2022-05-28 07:24:40|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653722690000|2022-05-28 07:24:50|62.81|62.01|62.76|61.96|62.82|62.02|62.76|61.96|13
1653722700000|2022-05-28 07:25:00|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|4
1653722710000|2022-05-28 07:25:10|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653722730000|2022-05-28 07:25:30|62.82|62.02|62.84|62.04|62.85|62.05|62.81|62.01|9
1653722740000|2022-05-28 07:25:40|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|4
1653722750000|2022-05-28 07:25:50|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1653722760000|2022-05-28 07:26:00|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653722770000|2022-05-28 07:26:10|62.83|62.03|62.84|62.04|62.85|62.05|62.83|62.03|4
1653722780000|2022-05-28 07:26:20|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|3
1653722790000|2022-05-28 07:26:30|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|3
1653722800000|2022-05-28 07:26:40|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1653722810000|2022-05-28 07:26:50|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653722830000|2022-05-28 07:27:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|12
1653722840000|2022-05-28 07:27:20|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653722860000|2022-05-28 07:27:40|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|13
1653722870000|2022-05-28 07:27:50|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722880000|2022-05-28 07:28:00|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1653722890000|2022-05-28 07:28:10|62.83|62.03|62.8|62|62.84|62.04|62.8|62|10
1653722900000|2022-05-28 07:28:20|62.81|62.01|62.8|62|62.81|62.01|62.8|62|10
1653722910000|2022-05-28 07:28:30|62.81|62.01|62.82|62.02|62.82|62.02|62.8|62|4
1653722920000|2022-05-28 07:28:40|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653722930000|2022-05-28 07:28:50|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653722950000|2022-05-28 07:29:10|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653722960000|2022-05-28 07:29:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653722980000|2022-05-28 07:29:40|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653723000000|2022-05-28 07:30:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653723010000|2022-05-28 07:30:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653723060000|2022-05-28 07:31:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653723070000|2022-05-28 07:31:10|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653723080000|2022-05-28 07:31:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|7
1653723110000|2022-05-28 07:31:50|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653723120000|2022-05-28 07:32:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653723130000|2022-05-28 07:32:10|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653723150000|2022-05-28 07:32:30|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1653723160000|2022-05-28 07:32:40|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|4
1653723170000|2022-05-28 07:32:50|62.81|62.01|62.73|61.93|62.81|62.01|62.73|61.93|11
1653723180000|2022-05-28 07:33:00|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|2
1653723190000|2022-05-28 07:33:10|62.74|61.94|62.66|61.86|62.74|61.94|62.65|61.85|11
1653723200000|2022-05-28 07:33:20|62.65|61.85|62.67|61.87|62.67|61.87|62.65|61.85|3
1653723210000|2022-05-28 07:33:30|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1653723220000|2022-05-28 07:33:40|62.65|61.85|62.66|61.86|62.66|61.86|62.65|61.85|2
1653723230000|2022-05-28 07:33:50|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653723240000|2022-05-28 07:34:00|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|9
1653723250000|2022-05-28 07:34:10|62.65|61.85|62.64|61.84|62.65|61.85|62.62|61.82|7
1653723260000|2022-05-28 07:34:20|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|7
1653723270000|2022-05-28 07:34:30|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|5
1653723280000|2022-05-28 07:34:40|62.63|61.83|62.64|61.84|62.65|61.85|62.63|61.83|3
1653723300000|2022-05-28 07:35:00|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1653723310000|2022-05-28 07:35:10|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|9
1653723320000|2022-05-28 07:35:20|62.64|61.84|62.69|61.89|62.7|61.9|62.64|61.84|8
1653723330000|2022-05-28 07:35:30|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|10
1653723340000|2022-05-28 07:35:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|10
1653723350000|2022-05-28 07:35:50|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|2
1653723380000|2022-05-28 07:36:20|62.68|61.88|62.72|61.92|62.72|61.92|62.68|61.88|7
1653723390000|2022-05-28 07:36:30|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1653723410000|2022-05-28 07:36:50|62.71|61.91|62.7|61.9|62.71|61.91|62.65|61.85|11
1653723420000|2022-05-28 07:37:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653723440000|2022-05-28 07:37:20|62.69|61.89|62.71|61.91|62.71|61.91|62.69|61.89|3
1653723450000|2022-05-28 07:37:30|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653723460000|2022-05-28 07:37:40|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653723480000|2022-05-28 07:38:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653723500000|2022-05-28 07:38:20|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|11
1653723550000|2022-05-28 07:39:10|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653723560000|2022-05-28 07:39:20|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1653723580000|2022-05-28 07:39:40|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|3
1653723590000|2022-05-28 07:39:50|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653723600000|2022-05-28 07:40:00|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653723610000|2022-05-28 07:40:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|4
1653723620000|2022-05-28 07:40:20|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653723630000|2022-05-28 07:40:30|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|6
1653723670000|2022-05-28 07:41:10|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653723680000|2022-05-28 07:41:20|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|3
1653723690000|2022-05-28 07:41:30|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|5
1653723710000|2022-05-28 07:41:50|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1653723740000|2022-05-28 07:42:20|62.67|61.87|62.6|61.8|62.67|61.87|62.59|61.79|15
1653723750000|2022-05-28 07:42:30|62.59|61.79|62.59|61.79|62.6|61.8|62.58|61.78|9
1653723760000|2022-05-28 07:42:40|62.58|61.78|62.61|61.81|62.61|61.81|62.58|61.78|14
1653723770000|2022-05-28 07:42:50|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|10
1653723780000|2022-05-28 07:43:00|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|5
1653723790000|2022-05-28 07:43:10|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653723800000|2022-05-28 07:43:20|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|9
1653723810000|2022-05-28 07:43:30|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|11
1653723820000|2022-05-28 07:43:40|62.6|61.8|62.59|61.79|62.61|61.81|62.59|61.79|10
1653723830000|2022-05-28 07:43:50|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|4
1653723840000|2022-05-28 07:44:00|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|3
1653723850000|2022-05-28 07:44:10|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653723860000|2022-05-28 07:44:20|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|5
1653723870000|2022-05-28 07:44:30|62.59|61.79|62.61|61.81|62.61|61.81|62.59|61.79|7
1653723880000|2022-05-28 07:44:40|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1653723890000|2022-05-28 07:44:50|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653723900000|2022-05-28 07:45:00|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|5
1653723910000|2022-05-28 07:45:10|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|11
1653723920000|2022-05-28 07:45:20|62.59|61.79|62.61|61.81|62.61|61.81|62.59|61.79|9
1653723930000|2022-05-28 07:45:30|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1653723940000|2022-05-28 07:45:40|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1653723950000|2022-05-28 07:45:50|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1653723990000|2022-05-28 07:46:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1653724000000|2022-05-28 07:46:40|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1653724010000|2022-05-28 07:46:50|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|11
1653724020000|2022-05-28 07:47:00|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|2
1653724030000|2022-05-28 07:47:10|62.6|61.8|62.54|61.74|62.6|61.8|62.53|61.73|9
1653724040000|2022-05-28 07:47:20|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|4
1653724070000|2022-05-28 07:47:50|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|4
1653724080000|2022-05-28 07:48:00|62.55|61.75|62.55|61.75|62.55|61.75|62.54|61.74|15
1653724090000|2022-05-28 07:48:10|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|4
1653724100000|2022-05-28 07:48:20|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|6
1653724130000|2022-05-28 07:48:50|62.56|61.76|62.56|61.76|62.56|61.76|62.56|61.76|1
1653724150000|2022-05-28 07:49:10|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|4
1653724160000|2022-05-28 07:49:20|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653724170000|2022-05-28 07:49:30|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|5
1653724180000|2022-05-28 07:49:40|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653724220000|2022-05-28 07:50:20|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|2
1653724230000|2022-05-28 07:50:30|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|8
1653724260000|2022-05-28 07:51:00|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653724280000|2022-05-28 07:51:20|62.65|61.85|62.69|61.89|62.69|61.89|62.64|61.84|6
1653724290000|2022-05-28 07:51:30|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|2
1653724310000|2022-05-28 07:51:50|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|4
1653724330000|2022-05-28 07:52:10|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653724340000|2022-05-28 07:52:20|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1653724360000|2022-05-28 07:52:40|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653724370000|2022-05-28 07:52:50|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653724380000|2022-05-28 07:53:00|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1653724390000|2022-05-28 07:53:10|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1653724430000|2022-05-28 07:53:50|62.77|61.97|62.81|62.01|62.82|62.02|62.77|61.97|7
1653724440000|2022-05-28 07:54:00|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|6
1653724450000|2022-05-28 07:54:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|5
1653724460000|2022-05-28 07:54:20|62.81|62.01|62.79|61.99|62.82|62.02|62.79|61.99|8
1653724470000|2022-05-28 07:54:30|62.8|62|62.8|62|62.81|62.01|62.79|61.99|13
1653724490000|2022-05-28 07:54:50|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653724510000|2022-05-28 07:55:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653724550000|2022-05-28 07:55:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653724580000|2022-05-28 07:56:20|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|17
1653724590000|2022-05-28 07:56:30|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|8
1653724610000|2022-05-28 07:56:50|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653724620000|2022-05-28 07:57:00|62.8|62|62.79|61.99|62.8|62|62.79|61.99|2
1653724630000|2022-05-28 07:57:10|62.8|62|62.79|61.99|62.8|62|62.79|61.99|2
1653724640000|2022-05-28 07:57:20|62.8|62|62.79|61.99|62.8|62|62.79|61.99|4
1653724650000|2022-05-28 07:57:30|62.8|62|62.79|61.99|62.8|62|62.79|61.99|4
1653724660000|2022-05-28 07:57:40|62.78|61.98|62.75|61.95|62.78|61.98|62.75|61.95|3
1653724670000|2022-05-28 07:57:50|62.73|61.93|62.73|61.93|62.74|61.94|62.72|61.92|7
1653724680000|2022-05-28 07:58:00|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653724690000|2022-05-28 07:58:10|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653724700000|2022-05-28 07:58:20|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|5
1653724740000|2022-05-28 07:59:00|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653724770000|2022-05-28 07:59:30|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653724820000|2022-05-28 08:00:20|62.71|61.91|62.75|61.95|62.79|61.99|62.71|61.91|17
1653724830000|2022-05-28 08:00:30|62.74|61.94|62.8|62|62.8|62|62.74|61.94|5
1653724840000|2022-05-28 08:00:40|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1653724850000|2022-05-28 08:00:50|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|7
1653724880000|2022-05-28 08:01:20|62.8|62|62.79|61.99|62.81|62.01|62.79|61.99|3
1653724890000|2022-05-28 08:01:30|62.8|62|62.8|62|62.8|62|62.79|61.99|7
1653724900000|2022-05-28 08:01:40|62.79|61.99|62.79|61.99|62.8|62|62.79|61.99|7
1653724910000|2022-05-28 08:01:50|62.8|62|62.79|61.99|62.8|62|62.79|61.99|4
1653724930000|2022-05-28 08:02:10|62.8|62|62.8|62|62.81|62.01|62.8|62|5
1653724940000|2022-05-28 08:02:20|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1653724950000|2022-05-28 08:02:30|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|5
1653724960000|2022-05-28 08:02:40|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|14
1653724970000|2022-05-28 08:02:50|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|13
1653724980000|2022-05-28 08:03:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|5
1653724990000|2022-05-28 08:03:10|62.82|62.02|62.9|62.1|62.9|62.1|62.82|62.02|8
1653725000000|2022-05-28 08:03:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1653725010000|2022-05-28 08:03:30|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|7
1653725020000|2022-05-28 08:03:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653725030000|2022-05-28 08:03:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653725040000|2022-05-28 08:04:00|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|4
1653725050000|2022-05-28 08:04:10|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653725060000|2022-05-28 08:04:20|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653725070000|2022-05-28 08:04:30|62.9|62.1|62.84|62.04|62.9|62.1|62.84|62.04|17
1653725080000|2022-05-28 08:04:40|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|10
1653725100000|2022-05-28 08:05:00|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653725110000|2022-05-28 08:05:10|62.86|62.06|62.85|62.05|62.87|62.07|62.85|62.05|6
1653725120000|2022-05-28 08:05:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725130000|2022-05-28 08:05:30|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725140000|2022-05-28 08:05:40|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725150000|2022-05-28 08:05:50|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|4
1653725160000|2022-05-28 08:06:00|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725170000|2022-05-28 08:06:10|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|3
1653725180000|2022-05-28 08:06:20|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1653725190000|2022-05-28 08:06:30|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|7
1653725200000|2022-05-28 08:06:40|62.86|62.06|62.85|62.05|62.86|62.06|62.84|62.04|4
1653725210000|2022-05-28 08:06:50|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653725220000|2022-05-28 08:07:00|62.85|62.05|62.83|62.03|62.86|62.06|62.83|62.03|7
1653725230000|2022-05-28 08:07:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653725240000|2022-05-28 08:07:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|10
1653725250000|2022-05-28 08:07:30|62.84|62.04|62.83|62.03|62.84|62.04|62.82|62.02|6
1653725260000|2022-05-28 08:07:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653725280000|2022-05-28 08:08:00|62.84|62.04|62.85|62.05|62.86|62.06|62.84|62.04|6
1653725290000|2022-05-28 08:08:10|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653725320000|2022-05-28 08:08:40|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653725350000|2022-05-28 08:09:10|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|6
1653725360000|2022-05-28 08:09:20|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|6
1653725370000|2022-05-28 08:09:30|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|6
1653725380000|2022-05-28 08:09:40|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|8
1653725390000|2022-05-28 08:09:50|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|6
1653725400000|2022-05-28 08:10:00|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653725410000|2022-05-28 08:10:10|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|7
1653725420000|2022-05-28 08:10:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|8
1653725430000|2022-05-28 08:10:30|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|18
1653725440000|2022-05-28 08:10:40|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725450000|2022-05-28 08:10:50|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|3
1653725460000|2022-05-28 08:11:00|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653725470000|2022-05-28 08:11:10|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653725480000|2022-05-28 08:11:20|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1653725490000|2022-05-28 08:11:30|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653725510000|2022-05-28 08:11:50|62.87|62.07|62.91|62.11|62.92|62.12|62.87|62.07|6
1653725520000|2022-05-28 08:12:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1653725530000|2022-05-28 08:12:10|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|5
1653725550000|2022-05-28 08:12:30|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|7
1653725560000|2022-05-28 08:12:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|5
1653725570000|2022-05-28 08:12:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1653725580000|2022-05-28 08:13:00|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653725610000|2022-05-28 08:13:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653725620000|2022-05-28 08:13:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653725640000|2022-05-28 08:14:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653725690000|2022-05-28 08:14:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653725700000|2022-05-28 08:15:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653725740000|2022-05-28 08:15:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653725750000|2022-05-28 08:15:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653725760000|2022-05-28 08:16:00|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|4
1653725790000|2022-05-28 08:16:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1653725830000|2022-05-28 08:17:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653725860000|2022-05-28 08:17:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653725910000|2022-05-28 08:18:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653725950000|2022-05-28 08:19:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653725960000|2022-05-28 08:19:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653725970000|2022-05-28 08:19:30|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653725980000|2022-05-28 08:19:40|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1653726010000|2022-05-28 08:20:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653726020000|2022-05-28 08:20:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1653726030000|2022-05-28 08:20:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1653726040000|2022-05-28 08:20:40|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|13
1653726050000|2022-05-28 08:20:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|6
1653726060000|2022-05-28 08:21:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653726070000|2022-05-28 08:21:10|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653726080000|2022-05-28 08:21:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|10
1653726090000|2022-05-28 08:21:30|62.87|62.07|62.85|62.05|62.87|62.07|62.84|62.04|6
1653726100000|2022-05-28 08:21:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653726110000|2022-05-28 08:21:50|62.83|62.03|62.86|62.06|62.86|62.06|62.83|62.03|4
1653726160000|2022-05-28 08:22:40|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653726170000|2022-05-28 08:22:50|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653726200000|2022-05-28 08:23:20|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653726220000|2022-05-28 08:23:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653726230000|2022-05-28 08:23:50|62.84|62.04|62.81|62.01|62.84|62.04|62.81|62.01|4
1653726240000|2022-05-28 08:24:00|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|12
1653726250000|2022-05-28 08:24:10|62.82|62.02|62.81|62.01|62.82|62.02|62.8|62|16
1653726260000|2022-05-28 08:24:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653726270000|2022-05-28 08:24:30|62.8|62|62.74|61.94|62.8|62|62.74|61.94|7
1653726280000|2022-05-28 08:24:40|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|6
1653726290000|2022-05-28 08:24:50|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|2
1653726300000|2022-05-28 08:25:00|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|7
1653726320000|2022-05-28 08:25:20|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653726330000|2022-05-28 08:25:30|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|5
1653726340000|2022-05-28 08:25:40|62.74|61.94|62.73|61.93|62.75|61.95|62.73|61.93|8
1653726350000|2022-05-28 08:25:50|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653726370000|2022-05-28 08:26:10|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1653726380000|2022-05-28 08:26:20|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|4
1653726390000|2022-05-28 08:26:30|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|3
1653726410000|2022-05-28 08:26:50|62.73|61.93|62.72|61.92|62.73|61.93|62.71|61.91|4
1653726430000|2022-05-28 08:27:10|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|4
1653726440000|2022-05-28 08:27:20|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|12
1653726450000|2022-05-28 08:27:30|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653726460000|2022-05-28 08:27:40|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|17
1653726470000|2022-05-28 08:27:50|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|15
1653726480000|2022-05-28 08:28:00|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653726510000|2022-05-28 08:28:30|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653726520000|2022-05-28 08:28:40|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|11
1653726530000|2022-05-28 08:28:50|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|15
1653726540000|2022-05-28 08:29:00|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|18
1653726550000|2022-05-28 08:29:10|62.71|61.91|62.73|61.93|62.73|61.93|62.7|61.9|11
1653726570000|2022-05-28 08:29:30|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653726600000|2022-05-28 08:30:00|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653726610000|2022-05-28 08:30:10|62.69|61.89|62.66|61.86|62.69|61.89|62.66|61.86|3
1653726620000|2022-05-28 08:30:20|62.67|61.87|62.64|61.84|62.71|61.91|62.64|61.84|8
1653726630000|2022-05-28 08:30:30|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|7
1653726640000|2022-05-28 08:30:40|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|5
1653726650000|2022-05-28 08:30:50|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|5
1653726660000|2022-05-28 08:31:00|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|4
1653726670000|2022-05-28 08:31:10|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|10
1653726680000|2022-05-28 08:31:20|62.64|61.84|62.6|61.8|62.65|61.85|62.6|61.8|6
1653726690000|2022-05-28 08:31:30|62.61|61.81|62.56|61.76|62.61|61.81|62.56|61.76|9
1653726700000|2022-05-28 08:31:40|62.57|61.77|62.56|61.76|62.57|61.77|62.56|61.76|6
1653726710000|2022-05-28 08:31:50|62.57|61.77|62.51|61.71|62.57|61.77|62.46|61.66|24
1653726720000|2022-05-28 08:32:00|62.52|61.72|62.53|61.73|62.53|61.73|62.51|61.71|8
1653726730000|2022-05-28 08:32:10|62.52|61.72|62.51|61.71|62.53|61.73|62.51|61.71|6
1653726740000|2022-05-28 08:32:20|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653726750000|2022-05-28 08:32:30|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|6
1653726760000|2022-05-28 08:32:40|62.51|61.71|62.47|61.67|62.52|61.72|62.47|61.67|10
1653726770000|2022-05-28 08:32:50|62.46|61.66|62.5|61.7|62.5|61.7|62.44|61.64|11
1653726780000|2022-05-28 08:33:00|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|17
1653726790000|2022-05-28 08:33:10|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1653726800000|2022-05-28 08:33:20|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653726810000|2022-05-28 08:33:30|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|8
1653726820000|2022-05-28 08:33:40|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|8
1653726830000|2022-05-28 08:33:50|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653726840000|2022-05-28 08:34:00|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|5
1653726850000|2022-05-28 08:34:10|62.5|61.7|62.45|61.65|62.51|61.71|62.45|61.65|7
1653726860000|2022-05-28 08:34:20|62.46|61.66|62.46|61.66|62.46|61.66|62.45|61.65|3
1653726870000|2022-05-28 08:34:30|62.45|61.65|62.46|61.66|62.47|61.67|62.45|61.65|12
1653726880000|2022-05-28 08:34:40|62.47|61.67|62.5|61.7|62.5|61.7|62.47|61.67|2
1653726900000|2022-05-28 08:35:00|62.51|61.71|62.52|61.72|62.52|61.72|62.5|61.7|12
1653726910000|2022-05-28 08:35:10|62.51|61.71|62.53|61.73|62.53|61.73|62.51|61.71|7
1653726920000|2022-05-28 08:35:20|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|7
1653726930000|2022-05-28 08:35:30|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|9
1653726940000|2022-05-28 08:35:40|62.52|61.72|62.52|61.72|62.54|61.74|62.52|61.72|8
1653726950000|2022-05-28 08:35:50|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|4
1653726960000|2022-05-28 08:36:00|62.51|61.71|62.52|61.72|62.53|61.73|62.51|61.71|8
1653726970000|2022-05-28 08:36:10|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|7
1653726980000|2022-05-28 08:36:20|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|9
1653726990000|2022-05-28 08:36:30|62.55|61.75|62.55|61.75|62.56|61.76|62.54|61.74|9
1653727000000|2022-05-28 08:36:40|62.56|61.76|62.6|61.8|62.6|61.8|62.56|61.76|4
1653727010000|2022-05-28 08:36:50|62.59|61.79|62.54|61.74|62.6|61.8|62.53|61.73|9
1653727040000|2022-05-28 08:37:20|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|2
1653727080000|2022-05-28 08:38:00|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|4
1653727100000|2022-05-28 08:38:20|62.55|61.75|62.55|61.75|62.55|61.75|62.54|61.74|5
1653727110000|2022-05-28 08:38:30|62.54|61.74|62.55|61.75|62.56|61.76|62.54|61.74|4
1653727120000|2022-05-28 08:38:40|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|2
1653727140000|2022-05-28 08:39:00|62.56|61.76|62.61|61.81|62.61|61.81|62.55|61.75|11
1653727150000|2022-05-28 08:39:10|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1653727160000|2022-05-28 08:39:20|62.65|61.85|62.69|61.89|62.7|61.9|62.65|61.85|5
1653727170000|2022-05-28 08:39:30|62.71|61.91|62.72|61.92|62.73|61.93|62.7|61.9|10
1653727180000|2022-05-28 08:39:40|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|7
1653727190000|2022-05-28 08:39:50|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653727200000|2022-05-28 08:40:00|62.75|61.95|62.75|61.95|62.75|61.95|62.75|61.95|1
1653727210000|2022-05-28 08:40:10|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|4
1653727230000|2022-05-28 08:40:30|62.74|61.94|62.74|61.94|62.75|61.95|62.74|61.94|3
1653727250000|2022-05-28 08:40:50|62.73|61.93|62.74|61.94|62.74|61.94|62.72|61.92|7
1653727260000|2022-05-28 08:41:00|62.73|61.93|62.8|62|62.8|62|62.73|61.93|7
1653727270000|2022-05-28 08:41:10|62.79|61.99|62.8|62|62.8|62|62.79|61.99|8
1653727280000|2022-05-28 08:41:20|62.79|61.99|62.8|62|62.8|62|62.78|61.98|6
1653727290000|2022-05-28 08:41:30|62.79|61.99|62.83|62.03|62.83|62.03|62.79|61.99|7
1653727300000|2022-05-28 08:41:40|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653727310000|2022-05-28 08:41:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653727320000|2022-05-28 08:42:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653727330000|2022-05-28 08:42:10|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653727340000|2022-05-28 08:42:20|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1653727350000|2022-05-28 08:42:30|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|9
1653727360000|2022-05-28 08:42:40|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|8
1653727370000|2022-05-28 08:42:50|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|8
1653727390000|2022-05-28 08:43:10|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|15
1653727400000|2022-05-28 08:43:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653727410000|2022-05-28 08:43:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653727430000|2022-05-28 08:43:50|62.84|62.04|62.84|62.04|62.86|62.06|62.84|62.04|6
1653727440000|2022-05-28 08:44:00|62.83|62.03|62.86|62.06|62.86|62.06|62.83|62.03|3
1653727460000|2022-05-28 08:44:20|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|18
1653727470000|2022-05-28 08:44:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653727480000|2022-05-28 08:44:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653727490000|2022-05-28 08:44:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653727500000|2022-05-28 08:45:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653727510000|2022-05-28 08:45:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653727540000|2022-05-28 08:45:40|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653727550000|2022-05-28 08:45:50|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|4
1653727560000|2022-05-28 08:46:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653727580000|2022-05-28 08:46:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|8
1653727590000|2022-05-28 08:46:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1653727600000|2022-05-28 08:46:40|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653727620000|2022-05-28 08:47:00|62.92|62.12|62.9|62.1|62.92|62.12|62.89|62.09|7
1653727630000|2022-05-28 08:47:10|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|8
1653727640000|2022-05-28 08:47:20|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|11
1653727650000|2022-05-28 08:47:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653727660000|2022-05-28 08:47:40|62.88|62.08|62.83|62.03|62.88|62.08|62.83|62.03|7
1653727670000|2022-05-28 08:47:50|62.84|62.04|62.86|62.06|62.86|62.06|62.83|62.03|5
1653727680000|2022-05-28 08:48:00|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653727690000|2022-05-28 08:48:10|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653727710000|2022-05-28 08:48:30|62.86|62.06|62.84|62.04|62.86|62.06|62.84|62.04|3
1653727720000|2022-05-28 08:48:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653727760000|2022-05-28 08:49:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653727780000|2022-05-28 08:49:40|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|5
1653727800000|2022-05-28 08:50:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653727810000|2022-05-28 08:50:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653727820000|2022-05-28 08:50:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653727830000|2022-05-28 08:50:30|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653727840000|2022-05-28 08:50:40|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653727860000|2022-05-28 08:51:00|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653727870000|2022-05-28 08:51:10|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653727920000|2022-05-28 08:52:00|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653727940000|2022-05-28 08:52:20|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|7
1653727960000|2022-05-28 08:52:40|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|5
1653727980000|2022-05-28 08:53:00|62.81|62.01|62.8|62|62.82|62.02|62.8|62|10
1653728030000|2022-05-28 08:53:50|62.81|62.01|62.8|62|62.81|62.01|62.8|62|8
1653728040000|2022-05-28 08:54:00|62.79|61.99|62.73|61.93|62.79|61.99|62.73|61.93|5
1653728120000|2022-05-28 08:55:20|62.72|61.92|62.74|61.94|62.74|61.94|62.72|61.92|3
1653728140000|2022-05-28 08:55:40|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|4
1653728150000|2022-05-28 08:55:50|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653728170000|2022-05-28 08:56:10|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653728180000|2022-05-28 08:56:20|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653728250000|2022-05-28 08:57:30|62.73|61.93|62.75|61.95|62.75|61.95|62.73|61.93|3
1653728260000|2022-05-28 08:57:40|62.76|61.96|62.79|61.99|62.79|61.99|62.76|61.96|3
1653728330000|2022-05-28 08:58:50|62.8|62|62.8|62|62.8|62|62.79|61.99|3
1653728340000|2022-05-28 08:59:00|62.79|61.99|62.73|61.93|62.8|62|62.73|61.93|7
1653728350000|2022-05-28 08:59:10|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653728360000|2022-05-28 08:59:20|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|9
1653728370000|2022-05-28 08:59:30|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653728400000|2022-05-28 09:00:00|62.74|61.94|62.74|61.94|62.79|61.99|62.74|61.94|12
1653728410000|2022-05-28 09:00:10|62.73|61.93|62.71|61.91|62.73|61.93|62.7|61.9|7
1653728420000|2022-05-28 09:00:20|62.7|61.9|62.65|61.85|62.7|61.9|62.64|61.84|5
1653728430000|2022-05-28 09:00:30|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|17
1653728440000|2022-05-28 09:00:40|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|8
1653728450000|2022-05-28 09:00:50|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|6
1653728460000|2022-05-28 09:01:00|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|5
1653728470000|2022-05-28 09:01:10|62.64|61.84|62.63|61.83|62.64|61.84|62.62|61.82|10
1653728480000|2022-05-28 09:01:20|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1653728520000|2022-05-28 09:02:00|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653728530000|2022-05-28 09:02:10|62.64|61.84|62.65|61.85|62.66|61.86|62.64|61.84|4
1653728560000|2022-05-28 09:02:40|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653728580000|2022-05-28 09:03:00|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|5
1653728590000|2022-05-28 09:03:10|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653728600000|2022-05-28 09:03:20|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|8
1653728610000|2022-05-28 09:03:30|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|5
1653728620000|2022-05-28 09:03:40|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|7
1653728630000|2022-05-28 09:03:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|10
1653728640000|2022-05-28 09:04:00|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653728660000|2022-05-28 09:04:20|62.64|61.84|62.71|61.91|62.71|61.91|62.63|61.83|7
1653728670000|2022-05-28 09:04:30|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653728690000|2022-05-28 09:04:50|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1653728710000|2022-05-28 09:05:10|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653728720000|2022-05-28 09:05:20|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|15
1653728730000|2022-05-28 09:05:30|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653728740000|2022-05-28 09:05:40|62.72|61.92|62.65|61.85|62.72|61.92|62.65|61.85|6
1653728750000|2022-05-28 09:05:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653728780000|2022-05-28 09:06:20|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653728800000|2022-05-28 09:06:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1653728810000|2022-05-28 09:06:50|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|8
1653728820000|2022-05-28 09:07:00|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653728830000|2022-05-28 09:07:10|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1653728840000|2022-05-28 09:07:20|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|9
1653728850000|2022-05-28 09:07:30|62.6|61.8|62.62|61.82|62.63|61.83|62.6|61.8|7
1653728860000|2022-05-28 09:07:40|62.63|61.83|62.65|61.85|62.65|61.85|62.63|61.83|3
1653728870000|2022-05-28 09:07:50|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|2
1653728880000|2022-05-28 09:08:00|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|2
1653728890000|2022-05-28 09:08:10|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|3
1653728900000|2022-05-28 09:08:20|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653728990000|2022-05-28 09:09:50|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|2
1653729060000|2022-05-28 09:11:00|62.68|61.88|62.71|61.91|62.71|61.91|62.68|61.88|3
1653729070000|2022-05-28 09:11:10|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653729100000|2022-05-28 09:11:40|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653729120000|2022-05-28 09:12:00|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1653729130000|2022-05-28 09:12:10|62.7|61.9|62.78|61.98|62.79|61.99|62.7|61.9|8
1653729140000|2022-05-28 09:12:20|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|3
1653729150000|2022-05-28 09:12:30|62.82|62.02|62.84|62.04|62.84|62.04|62.82|62.02|3
1653729160000|2022-05-28 09:12:40|62.85|62.05|62.82|62.02|62.85|62.05|62.82|62.02|3
1653729170000|2022-05-28 09:12:50|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653729180000|2022-05-28 09:13:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653729190000|2022-05-28 09:13:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653729200000|2022-05-28 09:13:20|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653729210000|2022-05-28 09:13:30|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653729220000|2022-05-28 09:13:40|62.85|62.05|62.83|62.03|62.85|62.05|62.82|62.02|5
1653729240000|2022-05-28 09:14:00|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653729260000|2022-05-28 09:14:20|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653729270000|2022-05-28 09:14:30|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653729280000|2022-05-28 09:14:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653729300000|2022-05-28 09:15:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653729320000|2022-05-28 09:15:20|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|4
1653729330000|2022-05-28 09:15:30|62.86|62.06|62.85|62.05|62.86|62.06|62.84|62.04|4
1653729340000|2022-05-28 09:15:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653729350000|2022-05-28 09:15:50|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653729390000|2022-05-28 09:16:30|62.86|62.06|62.89|62.09|62.91|62.11|62.86|62.06|9
1653729400000|2022-05-28 09:16:40|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|3
1653729420000|2022-05-28 09:17:00|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653729430000|2022-05-28 09:17:10|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653729450000|2022-05-28 09:17:30|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653729460000|2022-05-28 09:17:40|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653729470000|2022-05-28 09:17:50|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|4
1653729480000|2022-05-28 09:18:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653729490000|2022-05-28 09:18:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1653729500000|2022-05-28 09:18:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653729520000|2022-05-28 09:18:40|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|13
1653729530000|2022-05-28 09:18:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|7
1653729540000|2022-05-28 09:19:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653729550000|2022-05-28 09:19:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653729570000|2022-05-28 09:19:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653729580000|2022-05-28 09:19:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|7
1653729590000|2022-05-28 09:19:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653729600000|2022-05-28 09:20:00|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|3
1653729610000|2022-05-28 09:20:10|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653729650000|2022-05-28 09:20:50|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653729700000|2022-05-28 09:21:40|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1653729710000|2022-05-28 09:21:50|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|7
1653729720000|2022-05-28 09:22:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653729730000|2022-05-28 09:22:10|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653729740000|2022-05-28 09:22:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653729750000|2022-05-28 09:22:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653729760000|2022-05-28 09:22:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653729770000|2022-05-28 09:22:50|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653729780000|2022-05-28 09:23:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653729790000|2022-05-28 09:23:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653729800000|2022-05-28 09:23:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1653729810000|2022-05-28 09:23:30|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653729820000|2022-05-28 09:23:40|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653729830000|2022-05-28 09:23:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|6
1653729840000|2022-05-28 09:24:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653729850000|2022-05-28 09:24:10|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1653729860000|2022-05-28 09:24:20|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|7
1653729870000|2022-05-28 09:24:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653729880000|2022-05-28 09:24:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653729890000|2022-05-28 09:24:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653729910000|2022-05-28 09:25:10|62.92|62.12|62.89|62.09|62.92|62.12|62.89|62.09|4
1653729920000|2022-05-28 09:25:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653729930000|2022-05-28 09:25:30|62.84|62.04|62.84|62.04|62.85|62.05|62.83|62.03|9
1653729990000|2022-05-28 09:26:30|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653730000000|2022-05-28 09:26:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653730010000|2022-05-28 09:26:50|62.84|62.04|62.82|62.02|62.84|62.04|62.82|62.02|9
1653730020000|2022-05-28 09:27:00|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653730060000|2022-05-28 09:27:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653730070000|2022-05-28 09:27:50|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653730080000|2022-05-28 09:28:00|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1653730090000|2022-05-28 09:28:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653730110000|2022-05-28 09:28:30|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1653730120000|2022-05-28 09:28:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653730130000|2022-05-28 09:28:50|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653730140000|2022-05-28 09:29:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|11
1653730150000|2022-05-28 09:29:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653730170000|2022-05-28 09:29:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653730200000|2022-05-28 09:30:00|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653730210000|2022-05-28 09:30:10|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653730230000|2022-05-28 09:30:30|62.8|62|62.73|61.93|62.81|62.01|62.73|61.93|7
1653730240000|2022-05-28 09:30:40|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653730250000|2022-05-28 09:30:50|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653730260000|2022-05-28 09:31:00|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|7
1653730270000|2022-05-28 09:31:10|62.72|61.92|62.64|61.84|62.72|61.92|62.64|61.84|9
1653730280000|2022-05-28 09:31:20|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|7
1653730290000|2022-05-28 09:31:30|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|7
1653730300000|2022-05-28 09:31:40|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|8
1653730310000|2022-05-28 09:31:50|62.63|61.83|62.61|61.81|62.63|61.83|62.61|61.81|3
1653730320000|2022-05-28 09:32:00|62.62|61.82|62.61|61.81|62.62|61.82|62.6|61.8|6
1653730330000|2022-05-28 09:32:10|62.6|61.8|62.61|61.81|62.61|61.81|62.59|61.79|14
1653730350000|2022-05-28 09:32:30|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|2
1653730370000|2022-05-28 09:32:50|62.64|61.84|62.62|61.82|62.64|61.84|62.62|61.82|3
1653730380000|2022-05-28 09:33:00|62.63|61.83|62.62|61.82|62.63|61.83|62.61|61.81|6
1653730390000|2022-05-28 09:33:10|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653730400000|2022-05-28 09:33:20|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|6
1653730410000|2022-05-28 09:33:30|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1653730420000|2022-05-28 09:33:40|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653730430000|2022-05-28 09:33:50|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653730440000|2022-05-28 09:34:00|62.6|61.8|62.62|61.82|62.62|61.82|62.6|61.8|3
1653730510000|2022-05-28 09:35:10|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653730520000|2022-05-28 09:35:20|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|9
1653730530000|2022-05-28 09:35:30|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|7
1653730540000|2022-05-28 09:35:40|62.62|61.82|62.64|61.84|62.64|61.84|62.61|61.81|5
1653730550000|2022-05-28 09:35:50|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|7
1653730560000|2022-05-28 09:36:00|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|6
1653730570000|2022-05-28 09:36:10|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653730590000|2022-05-28 09:36:30|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|6
1653730600000|2022-05-28 09:36:40|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1653730610000|2022-05-28 09:36:50|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|10
1653730630000|2022-05-28 09:37:10|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653730640000|2022-05-28 09:37:20|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653730660000|2022-05-28 09:37:40|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653730670000|2022-05-28 09:37:50|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653730680000|2022-05-28 09:38:00|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|5
1653730690000|2022-05-28 09:38:10|62.63|61.83|62.7|61.9|62.7|61.9|62.62|61.82|16
1653730710000|2022-05-28 09:38:30|62.69|61.89|62.71|61.91|62.71|61.91|62.69|61.89|3
1653730740000|2022-05-28 09:39:00|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653730750000|2022-05-28 09:39:10|62.7|61.9|62.68|61.88|62.71|61.91|62.67|61.87|11
1653730760000|2022-05-28 09:39:20|62.67|61.87|62.67|61.87|62.68|61.88|62.67|61.87|3
1653730770000|2022-05-28 09:39:30|62.68|61.88|62.69|61.89|62.69|61.89|62.67|61.87|6
1653730780000|2022-05-28 09:39:40|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|5
1653730790000|2022-05-28 09:39:50|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|4
1653730820000|2022-05-28 09:40:20|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|8
1653730830000|2022-05-28 09:40:30|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|9
1653730840000|2022-05-28 09:40:40|62.67|61.87|62.65|61.85|62.67|61.87|62.64|61.84|8
1653730850000|2022-05-28 09:40:50|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|5
1653730860000|2022-05-28 09:41:00|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|10
1653730870000|2022-05-28 09:41:10|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1653730880000|2022-05-28 09:41:20|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|6
1653730890000|2022-05-28 09:41:30|62.66|61.86|62.66|61.86|62.66|61.86|62.65|61.85|17
1653730920000|2022-05-28 09:42:00|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1653730930000|2022-05-28 09:42:10|62.7|61.9|62.73|61.93|62.73|61.93|62.7|61.9|10
1653730940000|2022-05-28 09:42:20|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|4
1653730950000|2022-05-28 09:42:30|62.72|61.92|62.73|61.93|62.74|61.94|62.72|61.92|4
1653730960000|2022-05-28 09:42:40|62.72|61.92|62.73|61.93|62.73|61.93|62.71|61.91|10
1653730970000|2022-05-28 09:42:50|62.72|61.92|62.73|61.93|62.73|61.93|62.71|61.91|8
1653730980000|2022-05-28 09:43:00|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653730990000|2022-05-28 09:43:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653731000000|2022-05-28 09:43:20|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|3
1653731010000|2022-05-28 09:43:30|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653731020000|2022-05-28 09:43:40|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653731040000|2022-05-28 09:44:00|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|5
1653731050000|2022-05-28 09:44:10|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|7
1653731060000|2022-05-28 09:44:20|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|4
1653731070000|2022-05-28 09:44:30|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|5
1653731080000|2022-05-28 09:44:40|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|4
1653731090000|2022-05-28 09:44:50|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653731100000|2022-05-28 09:45:00|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|5
1653731110000|2022-05-28 09:45:10|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|5
1653731120000|2022-05-28 09:45:20|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|14
1653731130000|2022-05-28 09:45:30|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|18
1653731140000|2022-05-28 09:45:40|62.7|61.9|62.66|61.86|62.7|61.9|62.66|61.86|3
1653731150000|2022-05-28 09:45:50|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|5
1653731160000|2022-05-28 09:46:00|62.64|61.84|62.65|61.85|62.66|61.86|62.64|61.84|4
1653731170000|2022-05-28 09:46:10|62.66|61.86|62.71|61.91|62.71|61.91|62.66|61.86|9
1653731190000|2022-05-28 09:46:30|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|4
1653731200000|2022-05-28 09:46:40|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653731230000|2022-05-28 09:47:10|62.73|61.93|62.75|61.95|62.75|61.95|62.73|61.93|3
1653731240000|2022-05-28 09:47:20|62.77|61.97|62.78|61.98|62.78|61.98|62.77|61.97|2
1653731250000|2022-05-28 09:47:30|62.79|61.99|62.8|62|62.8|62|62.79|61.99|2
1653731260000|2022-05-28 09:47:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653731270000|2022-05-28 09:47:50|62.82|62.02|62.81|62.01|62.82|62.02|62.8|62|6
1653731280000|2022-05-28 09:48:00|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653731290000|2022-05-28 09:48:10|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653731300000|2022-05-28 09:48:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653731320000|2022-05-28 09:48:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653731340000|2022-05-28 09:49:00|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|14
1653731350000|2022-05-28 09:49:10|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653731430000|2022-05-28 09:50:30|62.83|62.03|62.89|62.09|62.9|62.1|62.82|62.02|10
1653731450000|2022-05-28 09:50:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653731460000|2022-05-28 09:51:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653731470000|2022-05-28 09:51:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653731480000|2022-05-28 09:51:20|62.93|62.13|62.98|62.18|62.98|62.18|62.93|62.13|4
1653731490000|2022-05-28 09:51:30|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|3
1653731500000|2022-05-28 09:51:40|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|3
1653731510000|2022-05-28 09:51:50|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1653731520000|2022-05-28 09:52:00|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653731530000|2022-05-28 09:52:10|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1653731550000|2022-05-28 09:52:30|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1653731560000|2022-05-28 09:52:40|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|3
1653731570000|2022-05-28 09:52:50|62.97|62.17|62.93|62.13|62.97|62.17|62.92|62.12|8
1653731580000|2022-05-28 09:53:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|8
1653731590000|2022-05-28 09:53:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653731610000|2022-05-28 09:53:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653731620000|2022-05-28 09:53:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653731690000|2022-05-28 09:54:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653731700000|2022-05-28 09:55:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653731720000|2022-05-28 09:55:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653731740000|2022-05-28 09:55:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653731750000|2022-05-28 09:55:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|6
1653731760000|2022-05-28 09:56:00|62.9|62.1|62.86|62.06|62.9|62.1|62.86|62.06|9
1653731770000|2022-05-28 09:56:10|62.84|62.04|62.82|62.02|62.85|62.05|62.82|62.02|13
1653731780000|2022-05-28 09:56:20|62.81|62.01|62.84|62.04|62.84|62.04|62.81|62.01|5
1653731790000|2022-05-28 09:56:30|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|6
1653731800000|2022-05-28 09:56:40|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|16
1653731810000|2022-05-28 09:56:50|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653731850000|2022-05-28 09:57:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653731880000|2022-05-28 09:58:00|62.84|62.04|62.85|62.05|62.85|62.05|62.83|62.03|4
1653731910000|2022-05-28 09:58:30|62.87|62.07|62.91|62.11|62.91|62.11|62.87|62.07|4
1653731920000|2022-05-28 09:58:40|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653731930000|2022-05-28 09:58:50|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653731940000|2022-05-28 09:59:00|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653731950000|2022-05-28 09:59:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653731980000|2022-05-28 09:59:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653731990000|2022-05-28 09:59:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653732000000|2022-05-28 10:00:00|62.89|62.09|62.85|62.05|62.9|62.1|62.85|62.05|6
1653732010000|2022-05-28 10:00:10|62.87|62.07|62.86|62.06|62.9|62.1|62.86|62.06|7
1653732020000|2022-05-28 10:00:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653732040000|2022-05-28 10:00:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653732050000|2022-05-28 10:00:50|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653732060000|2022-05-28 10:01:00|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1653732070000|2022-05-28 10:01:10|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653732080000|2022-05-28 10:01:20|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|5
1653732090000|2022-05-28 10:01:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653732100000|2022-05-28 10:01:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653732110000|2022-05-28 10:01:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653732130000|2022-05-28 10:02:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653732150000|2022-05-28 10:02:30|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653732160000|2022-05-28 10:02:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653732170000|2022-05-28 10:02:50|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|13
1653732180000|2022-05-28 10:03:00|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|15
1653732190000|2022-05-28 10:03:10|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|6
1653732200000|2022-05-28 10:03:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|10
1653732210000|2022-05-28 10:03:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1653732220000|2022-05-28 10:03:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653732230000|2022-05-28 10:03:50|62.89|62.09|62.84|62.04|62.9|62.1|62.84|62.04|7
1653732240000|2022-05-28 10:04:00|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653732250000|2022-05-28 10:04:10|62.82|62.02|62.83|62.03|62.83|62.03|62.81|62.01|8
1653732260000|2022-05-28 10:04:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|11
1653732290000|2022-05-28 10:04:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|6
1653732300000|2022-05-28 10:05:00|62.81|62.01|62.85|62.05|62.85|62.05|62.81|62.01|15
1653732310000|2022-05-28 10:05:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653732320000|2022-05-28 10:05:20|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653732360000|2022-05-28 10:06:00|62.88|62.08|62.9|62.1|62.9|62.1|62.88|62.08|3
1653732370000|2022-05-28 10:06:10|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|7
1653732380000|2022-05-28 10:06:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1653732390000|2022-05-28 10:06:30|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|8
1653732410000|2022-05-28 10:06:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|8
1653732420000|2022-05-28 10:07:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|8
1653732430000|2022-05-28 10:07:10|62.89|62.09|62.82|62.02|62.89|62.09|62.82|62.02|7
1653732440000|2022-05-28 10:07:20|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|4
1653732450000|2022-05-28 10:07:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653732460000|2022-05-28 10:07:40|62.8|62|62.8|62|62.8|62|62.8|62|1
1653732480000|2022-05-28 10:08:00|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653732500000|2022-05-28 10:08:20|62.8|62|62.74|61.94|62.8|62|62.74|61.94|4
1653732510000|2022-05-28 10:08:30|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|2
1653732520000|2022-05-28 10:08:40|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653732540000|2022-05-28 10:09:00|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|4
1653732550000|2022-05-28 10:09:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|18
1653732560000|2022-05-28 10:09:20|62.72|61.92|62.73|61.93|62.74|61.94|62.72|61.92|6
1653732570000|2022-05-28 10:09:30|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653732580000|2022-05-28 10:09:40|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|4
1653732590000|2022-05-28 10:09:50|62.75|61.95|62.73|61.93|62.75|61.95|62.73|61.93|3
1653732600000|2022-05-28 10:10:00|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653732610000|2022-05-28 10:10:10|62.75|61.95|62.75|61.95|62.75|61.95|62.75|61.95|1
1653732620000|2022-05-28 10:10:20|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|2
1653732630000|2022-05-28 10:10:30|62.74|61.94|62.73|61.93|62.74|61.94|62.72|61.92|8
1653732640000|2022-05-28 10:10:40|62.72|61.92|62.72|61.92|62.73|61.93|62.71|61.91|11
1653732650000|2022-05-28 10:10:50|62.71|61.91|62.75|61.95|62.76|61.96|62.71|61.91|16
1653732660000|2022-05-28 10:11:00|62.74|61.94|62.73|61.93|62.75|61.95|62.72|61.92|7
1653732670000|2022-05-28 10:11:10|62.74|61.94|62.73|61.93|62.74|61.94|62.72|61.92|4
1653732680000|2022-05-28 10:11:20|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|5
1653732690000|2022-05-28 10:11:30|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653732710000|2022-05-28 10:11:50|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|3
1653732720000|2022-05-28 10:12:00|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|5
1653732730000|2022-05-28 10:12:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653732740000|2022-05-28 10:12:20|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|7
1653732750000|2022-05-28 10:12:30|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|5
1653732760000|2022-05-28 10:12:40|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|5
1653732770000|2022-05-28 10:12:50|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|8
1653732780000|2022-05-28 10:13:00|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|10
1653732790000|2022-05-28 10:13:10|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653732810000|2022-05-28 10:13:30|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|2
1653732830000|2022-05-28 10:13:50|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1653732850000|2022-05-28 10:14:10|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653732870000|2022-05-28 10:14:30|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1653732880000|2022-05-28 10:14:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|14
1653732890000|2022-05-28 10:14:50|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1653732920000|2022-05-28 10:15:20|62.7|61.9|62.73|61.93|62.73|61.93|62.7|61.9|4
1653732930000|2022-05-28 10:15:30|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653732950000|2022-05-28 10:15:50|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653732960000|2022-05-28 10:16:00|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653732970000|2022-05-28 10:16:10|62.72|61.92|62.74|61.94|62.74|61.94|62.72|61.92|11
1653732980000|2022-05-28 10:16:20|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|10
1653733000000|2022-05-28 10:16:40|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653733010000|2022-05-28 10:16:50|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|2
1653733030000|2022-05-28 10:17:10|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|2
1653733040000|2022-05-28 10:17:20|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653733060000|2022-05-28 10:17:40|62.75|61.95|62.73|61.93|62.75|61.95|62.73|61.93|3
1653733070000|2022-05-28 10:17:50|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653733080000|2022-05-28 10:18:00|62.75|61.95|62.75|61.95|62.75|61.95|62.74|61.94|3
1653733090000|2022-05-28 10:18:10|62.74|61.94|62.71|61.91|62.75|61.95|62.71|61.91|6
1653733100000|2022-05-28 10:18:20|62.7|61.9|62.7|61.9|62.71|61.91|62.68|61.88|8
1653733110000|2022-05-28 10:18:30|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1653733120000|2022-05-28 10:18:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|6
1653733130000|2022-05-28 10:18:50|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|5
1653733140000|2022-05-28 10:19:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|6
1653733150000|2022-05-28 10:19:10|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|8
1653733180000|2022-05-28 10:19:40|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1653733190000|2022-05-28 10:19:50|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|5
1653733200000|2022-05-28 10:20:00|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1653733210000|2022-05-28 10:20:10|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|5
1653733220000|2022-05-28 10:20:20|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1653733230000|2022-05-28 10:20:30|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1653733240000|2022-05-28 10:20:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|4
1653733250000|2022-05-28 10:20:50|62.68|61.88|62.63|61.83|62.68|61.88|62.63|61.83|3
1653733260000|2022-05-28 10:21:00|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|5
1653733280000|2022-05-28 10:21:20|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|2
1653733290000|2022-05-28 10:21:30|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|4
1653733310000|2022-05-28 10:21:50|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653733320000|2022-05-28 10:22:00|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653733340000|2022-05-28 10:22:20|62.64|61.84|62.67|61.87|62.67|61.87|62.64|61.84|4
1653733350000|2022-05-28 10:22:30|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653733380000|2022-05-28 10:23:00|62.71|61.91|62.73|61.93|62.73|61.93|62.71|61.91|9
1653733390000|2022-05-28 10:23:10|62.74|61.94|62.8|62|62.8|62|62.73|61.93|7
1653733400000|2022-05-28 10:23:20|62.81|62.01|62.8|62|62.81|62.01|62.78|61.98|8
1653733410000|2022-05-28 10:23:30|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|3
1653733420000|2022-05-28 10:23:40|62.82|62.02|62.89|62.09|62.89|62.09|62.81|62.01|10
1653733430000|2022-05-28 10:23:50|62.9|62.1|63.02|62.22|63.02|62.22|62.9|62.1|20
1653733440000|2022-05-28 10:24:00|63.03|62.23|63.1|62.3|63.1|62.3|63.03|62.23|18
1653733450000|2022-05-28 10:24:10|63.09|62.29|63.04|62.24|63.09|62.29|63.03|62.23|6
1653733470000|2022-05-28 10:24:30|63.06|62.26|63.03|62.23|63.06|62.26|63.02|62.22|8
1653733480000|2022-05-28 10:24:40|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653733490000|2022-05-28 10:24:50|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653733500000|2022-05-28 10:25:00|63.02|62.22|63.11|62.31|63.11|62.31|63.02|62.22|10
1653733510000|2022-05-28 10:25:10|63.1|62.3|63.04|62.24|63.1|62.3|63.04|62.24|7
1653733540000|2022-05-28 10:25:40|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|2
1653733550000|2022-05-28 10:25:50|63.05|62.25|63.04|62.24|63.05|62.25|63.03|62.23|6
1653733560000|2022-05-28 10:26:00|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1653733570000|2022-05-28 10:26:10|63.04|62.24|63.04|62.24|63.11|62.31|63.03|62.23|15
1653733580000|2022-05-28 10:26:20|63.03|62.23|63.03|62.23|63.04|62.24|63.01|62.21|6
1653733590000|2022-05-28 10:26:30|63.04|62.24|63|62.2|63.04|62.24|62.94|62.14|16
1653733600000|2022-05-28 10:26:40|63.01|62.21|63.01|62.21|63.04|62.24|63.01|62.21|12
1653733610000|2022-05-28 10:26:50|63.02|62.22|63.03|62.23|63.03|62.23|63.01|62.21|8
1653733620000|2022-05-28 10:27:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653733630000|2022-05-28 10:27:10|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1653733640000|2022-05-28 10:27:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653733650000|2022-05-28 10:27:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1653733680000|2022-05-28 10:28:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653733690000|2022-05-28 10:28:10|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1653733730000|2022-05-28 10:28:50|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1653733760000|2022-05-28 10:29:20|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1653733780000|2022-05-28 10:29:40|63.04|62.24|63.04|62.24|63.05|62.25|63.03|62.23|5
1653733790000|2022-05-28 10:29:50|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|3
1653733800000|2022-05-28 10:30:00|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|8
1653733860000|2022-05-28 10:31:00|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|3
1653733870000|2022-05-28 10:31:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653733880000|2022-05-28 10:31:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653733890000|2022-05-28 10:31:30|63.03|62.23|62.95|62.15|63.03|62.23|62.95|62.15|7
1653733900000|2022-05-28 10:31:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653733920000|2022-05-28 10:32:00|62.92|62.12|62.91|62.11|62.93|62.13|62.9|62.1|6
1653733930000|2022-05-28 10:32:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653733940000|2022-05-28 10:32:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653733960000|2022-05-28 10:32:40|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|9
1653733970000|2022-05-28 10:32:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653733980000|2022-05-28 10:33:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653733990000|2022-05-28 10:33:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653734000000|2022-05-28 10:33:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653734010000|2022-05-28 10:33:30|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|2
1653734040000|2022-05-28 10:34:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653734050000|2022-05-28 10:34:10|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653734070000|2022-05-28 10:34:30|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653734080000|2022-05-28 10:34:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653734090000|2022-05-28 10:34:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653734100000|2022-05-28 10:35:00|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|5
1653734120000|2022-05-28 10:35:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653734130000|2022-05-28 10:35:30|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1653734140000|2022-05-28 10:35:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653734150000|2022-05-28 10:35:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653734160000|2022-05-28 10:36:00|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653734180000|2022-05-28 10:36:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653734190000|2022-05-28 10:36:30|62.88|62.08|62.84|62.04|62.89|62.09|62.84|62.04|4
1653734200000|2022-05-28 10:36:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653734210000|2022-05-28 10:36:50|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653734240000|2022-05-28 10:37:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653734310000|2022-05-28 10:38:30|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653734340000|2022-05-28 10:39:00|62.8|62|62.8|62|62.8|62|62.8|62|1
1653734360000|2022-05-28 10:39:20|62.79|61.99|62.79|61.99|62.8|62|62.78|61.98|7
1653734370000|2022-05-28 10:39:30|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|4
1653734380000|2022-05-28 10:39:40|62.78|61.98|62.78|61.98|62.78|61.98|62.78|61.98|1
1653734390000|2022-05-28 10:39:50|62.79|61.99|62.79|61.99|62.79|61.99|62.79|61.99|1
1653734400000|2022-05-28 10:40:00|62.78|61.98|62.71|61.91|62.78|61.98|62.7|61.9|9
1653734470000|2022-05-28 10:41:10|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|4
1653734490000|2022-05-28 10:41:30|62.7|61.9|62.72|61.92|62.72|61.92|62.7|61.9|5
1653734500000|2022-05-28 10:41:40|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653734510000|2022-05-28 10:41:50|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|9
1653734520000|2022-05-28 10:42:00|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|3
1653734630000|2022-05-28 10:43:50|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|4
1653734640000|2022-05-28 10:44:00|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653734670000|2022-05-28 10:44:30|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653734680000|2022-05-28 10:44:40|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|2
1653734700000|2022-05-28 10:45:00|62.72|61.92|62.77|61.97|62.77|61.97|62.72|61.92|10
1653734710000|2022-05-28 10:45:10|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653734720000|2022-05-28 10:45:20|62.8|62|62.82|62.02|62.82|62.02|62.8|62|5
1653734730000|2022-05-28 10:45:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|4
1653734740000|2022-05-28 10:45:40|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653734770000|2022-05-28 10:46:10|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653734780000|2022-05-28 10:46:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653734790000|2022-05-28 10:46:30|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1653734800000|2022-05-28 10:46:40|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1653734810000|2022-05-28 10:46:50|62.81|62.01|62.73|61.93|62.81|62.01|62.73|61.93|4
1653734820000|2022-05-28 10:47:00|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653734830000|2022-05-28 10:47:10|62.71|61.91|62.73|61.93|62.73|61.93|62.71|61.91|3
1653734840000|2022-05-28 10:47:20|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1653734870000|2022-05-28 10:47:50|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1653734880000|2022-05-28 10:48:00|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|4
1653734890000|2022-05-28 10:48:10|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653734900000|2022-05-28 10:48:20|62.75|61.95|62.81|62.01|62.81|62.01|62.75|61.95|7
1653734910000|2022-05-28 10:48:30|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653734920000|2022-05-28 10:48:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653734940000|2022-05-28 10:49:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653735010000|2022-05-28 10:50:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|5
1653735020000|2022-05-28 10:50:20|62.84|62.04|62.9|62.1|62.9|62.1|62.83|62.03|7
1653735030000|2022-05-28 10:50:30|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653735040000|2022-05-28 10:50:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1653735050000|2022-05-28 10:50:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653735070000|2022-05-28 10:51:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653735080000|2022-05-28 10:51:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653735100000|2022-05-28 10:51:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653735110000|2022-05-28 10:51:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|13
1653735120000|2022-05-28 10:52:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653735180000|2022-05-28 10:53:00|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|13
1653735190000|2022-05-28 10:53:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|17
1653735200000|2022-05-28 10:53:20|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653735230000|2022-05-28 10:53:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1653735240000|2022-05-28 10:54:00|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|4
1653735250000|2022-05-28 10:54:10|62.95|62.15|62.98|62.18|62.99|62.19|62.95|62.15|5
1653735270000|2022-05-28 10:54:30|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|3
1653735280000|2022-05-28 10:54:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1653735290000|2022-05-28 10:54:50|63|62.2|63.02|62.22|63.02|62.22|63|62.2|5
1653735320000|2022-05-28 10:55:20|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653735340000|2022-05-28 10:55:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653735350000|2022-05-28 10:55:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653735360000|2022-05-28 10:56:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653735380000|2022-05-28 10:56:20|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653735400000|2022-05-28 10:56:40|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|5
1653735410000|2022-05-28 10:56:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653735420000|2022-05-28 10:57:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653735430000|2022-05-28 10:57:10|63|62.2|63|62.2|63|62.2|63|62.2|1
1653735440000|2022-05-28 10:57:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653735460000|2022-05-28 10:57:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1653735470000|2022-05-28 10:57:50|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1653735480000|2022-05-28 10:58:00|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653735490000|2022-05-28 10:58:10|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|3
1653735550000|2022-05-28 10:59:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653735570000|2022-05-28 10:59:30|63.04|62.24|63.07|62.27|63.07|62.27|63.04|62.24|4
1653735580000|2022-05-28 10:59:40|63.06|62.26|63.02|62.22|63.06|62.26|63.02|62.22|4
1653735590000|2022-05-28 10:59:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653735600000|2022-05-28 11:00:00|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1653735610000|2022-05-28 11:00:10|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|4
1653735630000|2022-05-28 11:00:30|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653735640000|2022-05-28 11:00:40|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1653735660000|2022-05-28 11:01:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1653735680000|2022-05-28 11:01:20|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|2
1653735690000|2022-05-28 11:01:30|62.96|62.16|62.92|62.12|62.96|62.16|62.92|62.12|4
1653735700000|2022-05-28 11:01:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653735710000|2022-05-28 11:01:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653735720000|2022-05-28 11:02:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653735730000|2022-05-28 11:02:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653735740000|2022-05-28 11:02:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653735750000|2022-05-28 11:02:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1653735780000|2022-05-28 11:03:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653735810000|2022-05-28 11:03:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653735870000|2022-05-28 11:04:30|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|3
1653735890000|2022-05-28 11:04:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1653735900000|2022-05-28 11:05:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|11
1653735910000|2022-05-28 11:05:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653735920000|2022-05-28 11:05:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653735930000|2022-05-28 11:05:30|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653735940000|2022-05-28 11:05:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653735950000|2022-05-28 11:05:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653735960000|2022-05-28 11:06:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653735970000|2022-05-28 11:06:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653735980000|2022-05-28 11:06:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653735990000|2022-05-28 11:06:30|62.93|62.13|62.98|62.18|62.99|62.19|62.92|62.12|8
1653736000000|2022-05-28 11:06:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1653736010000|2022-05-28 11:06:50|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|3
1653736020000|2022-05-28 11:07:00|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653736040000|2022-05-28 11:07:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653736050000|2022-05-28 11:07:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653736060000|2022-05-28 11:07:40|63|62.2|63|62.2|63|62.2|63|62.2|1
1653736070000|2022-05-28 11:07:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653736080000|2022-05-28 11:08:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653736120000|2022-05-28 11:08:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653736130000|2022-05-28 11:08:50|63.04|62.24|63.09|62.29|63.09|62.29|63.04|62.24|9
1653736140000|2022-05-28 11:09:00|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|4
1653736160000|2022-05-28 11:09:20|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|4
1653736180000|2022-05-28 11:09:40|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653736190000|2022-05-28 11:09:50|63.13|62.33|63.24|62.44|63.28|62.48|63.13|62.33|17
1653736200000|2022-05-28 11:10:00|63.23|62.43|63.22|62.42|63.23|62.43|63.21|62.41|8
1653736210000|2022-05-28 11:10:10|63.23|62.43|63.31|62.51|63.31|62.51|63.23|62.43|8
1653736220000|2022-05-28 11:10:20|63.32|62.52|63.41|62.61|63.42|62.62|63.32|62.52|12
1653736230000|2022-05-28 11:10:30|63.42|62.62|63.38|62.58|63.42|62.62|63.38|62.58|9
1653736240000|2022-05-28 11:10:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653736250000|2022-05-28 11:10:50|63.41|62.61|63.46|62.66|63.47|62.67|63.4|62.6|11
1653736260000|2022-05-28 11:11:00|63.45|62.65|63.42|62.62|63.47|62.67|63.42|62.62|13
1653736270000|2022-05-28 11:11:10|63.43|62.63|63.39|62.59|63.43|62.63|63.39|62.59|7
1653736280000|2022-05-28 11:11:20|63.4|62.6|63.47|62.67|63.48|62.68|63.4|62.6|8
1653736290000|2022-05-28 11:11:30|63.48|62.68|63.42|62.62|63.48|62.68|63.42|62.62|7
1653736300000|2022-05-28 11:11:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653736310000|2022-05-28 11:11:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653736320000|2022-05-28 11:12:00|63.43|62.63|63.47|62.67|63.47|62.67|63.43|62.63|4
1653736330000|2022-05-28 11:12:10|63.46|62.66|63.46|62.66|63.47|62.67|63.46|62.66|5
1653736340000|2022-05-28 11:12:20|63.47|62.67|63.49|62.69|63.49|62.69|63.47|62.67|3
1653736350000|2022-05-28 11:12:30|63.5|62.7|63.57|62.77|63.58|62.78|63.5|62.7|12
1653736360000|2022-05-28 11:12:40|63.56|62.76|63.53|62.73|63.56|62.76|63.53|62.73|5
1653736370000|2022-05-28 11:12:50|63.54|62.74|63.58|62.78|63.58|62.78|63.54|62.74|9
1653736380000|2022-05-28 11:13:00|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653736390000|2022-05-28 11:13:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653736400000|2022-05-28 11:13:20|63.59|62.79|63.61|62.81|63.66|62.86|63.59|62.79|8
1653736410000|2022-05-28 11:13:30|63.62|62.82|63.7|62.9|63.7|62.9|63.62|62.82|7
1653736420000|2022-05-28 11:13:40|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|13
1653736430000|2022-05-28 11:13:50|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|5
1653736440000|2022-05-28 11:14:00|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1653736450000|2022-05-28 11:14:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|5
1653736460000|2022-05-28 11:14:20|63.74|62.94|63.7|62.9|63.78|62.98|63.7|62.9|12
1653736470000|2022-05-28 11:14:30|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|10
1653736480000|2022-05-28 11:14:40|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|6
1653736490000|2022-05-28 11:14:50|63.74|62.94|63.72|62.92|63.76|62.96|63.72|62.92|6
1653736500000|2022-05-28 11:15:00|63.71|62.91|63.67|62.87|63.71|62.91|63.67|62.87|9
1653736510000|2022-05-28 11:15:10|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|3
1653736520000|2022-05-28 11:15:20|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|7
1653736530000|2022-05-28 11:15:30|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|9
1653736540000|2022-05-28 11:15:40|63.67|62.87|63.71|62.91|63.77|62.97|63.67|62.87|10
1653736550000|2022-05-28 11:15:50|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653736560000|2022-05-28 11:16:00|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|11
1653736570000|2022-05-28 11:16:10|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|6
1653736580000|2022-05-28 11:16:20|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|3
1653736590000|2022-05-28 11:16:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|7
1653736600000|2022-05-28 11:16:40|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|6
1653736610000|2022-05-28 11:16:50|63.67|62.87|63.64|62.84|63.68|62.88|63.62|62.82|11
1653736620000|2022-05-28 11:17:00|63.67|62.87|63.67|62.87|63.69|62.89|63.67|62.87|7
1653736630000|2022-05-28 11:17:10|63.7|62.9|63.69|62.89|63.72|62.92|63.69|62.89|8
1653736640000|2022-05-28 11:17:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|4
1653736660000|2022-05-28 11:17:40|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653736670000|2022-05-28 11:17:50|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|6
1653736680000|2022-05-28 11:18:00|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653736690000|2022-05-28 11:18:10|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653736700000|2022-05-28 11:18:20|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|2
1653736710000|2022-05-28 11:18:30|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|5
1653736730000|2022-05-28 11:18:50|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|4
1653736740000|2022-05-28 11:19:00|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|4
1653736750000|2022-05-28 11:19:10|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|9
1653736760000|2022-05-28 11:19:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1653736770000|2022-05-28 11:19:30|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|5
1653736780000|2022-05-28 11:19:40|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|4
1653736790000|2022-05-28 11:19:50|63.72|62.92|63.76|62.96|63.76|62.96|63.71|62.91|6
1653736800000|2022-05-28 11:20:00|63.75|62.95|63.72|62.92|63.77|62.97|63.71|62.91|9
1653736810000|2022-05-28 11:20:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|13
1653736820000|2022-05-28 11:20:20|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653736850000|2022-05-28 11:20:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653736860000|2022-05-28 11:21:00|63.71|62.91|63.7|62.9|63.72|62.92|63.7|62.9|8
1653736890000|2022-05-28 11:21:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|10
1653736900000|2022-05-28 11:21:40|63.69|62.89|63.68|62.88|63.7|62.9|63.68|62.88|4
1653736910000|2022-05-28 11:21:50|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|4
1653736920000|2022-05-28 11:22:00|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1653736930000|2022-05-28 11:22:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653736940000|2022-05-28 11:22:20|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653736950000|2022-05-28 11:22:30|63.76|62.96|63.79|62.99|63.79|62.99|63.76|62.96|4
1653736960000|2022-05-28 11:22:40|63.78|62.98|63.71|62.91|63.8|63|63.71|62.91|21
1653736970000|2022-05-28 11:22:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653737000000|2022-05-28 11:23:20|63.73|62.93|63.78|62.98|63.78|62.98|63.73|62.93|5
1653737010000|2022-05-28 11:23:30|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|6
1653737020000|2022-05-28 11:23:40|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|11
1653737030000|2022-05-28 11:23:50|63.8|63|63.87|63.07|63.87|63.07|63.79|62.99|11
1653737040000|2022-05-28 11:24:00|63.86|63.06|63.88|63.08|63.88|63.08|63.86|63.06|9
1653737050000|2022-05-28 11:24:10|63.87|63.07|63.92|63.12|63.92|63.12|63.87|63.07|7
1653737060000|2022-05-28 11:24:20|63.91|63.11|63.91|63.11|63.92|63.12|63.9|63.1|5
1653737070000|2022-05-28 11:24:30|63.92|63.12|64.08|63.28|64.08|63.28|63.92|63.12|14
1653737080000|2022-05-28 11:24:40|64.09|63.29|64.1|63.3|64.1|63.3|64.08|63.28|16
1653737090000|2022-05-28 11:24:50|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|7
1653737100000|2022-05-28 11:25:00|64.1|63.3|64.01|63.21|64.1|63.3|64.01|63.21|15
1653737110000|2022-05-28 11:25:10|64.02|63.22|64.08|63.28|64.09|63.29|64.02|63.22|10
1653737120000|2022-05-28 11:25:20|64.07|63.27|64.02|63.22|64.08|63.28|64.02|63.22|12
1653737130000|2022-05-28 11:25:30|64.03|63.23|64.06|63.26|64.07|63.27|64.02|63.22|9
1653737140000|2022-05-28 11:25:40|64.05|63.25|64.02|63.22|64.05|63.25|64.01|63.21|4
1653737150000|2022-05-28 11:25:50|64.01|63.21|64.02|63.22|64.02|63.22|64|63.2|6
1653737160000|2022-05-28 11:26:00|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1653737170000|2022-05-28 11:26:10|64|63.2|64.02|63.22|64.02|63.22|64|63.2|5
1653737180000|2022-05-28 11:26:20|64.01|63.21|64|63.2|64.02|63.22|63.99|63.19|8
1653737190000|2022-05-28 11:26:30|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1653737200000|2022-05-28 11:26:40|64|63.2|63.98|63.18|64|63.2|63.97|63.17|5
1653737210000|2022-05-28 11:26:50|63.97|63.17|63.92|63.12|63.97|63.17|63.92|63.12|6
1653737220000|2022-05-28 11:27:00|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|9
1653737240000|2022-05-28 11:27:20|63.94|63.14|63.98|63.18|63.98|63.18|63.94|63.14|16
1653737260000|2022-05-28 11:27:40|63.92|63.12|63.91|63.11|63.92|63.12|63.9|63.1|4
1653737270000|2022-05-28 11:27:50|63.92|63.12|63.97|63.17|63.98|63.18|63.92|63.12|5
1653737280000|2022-05-28 11:28:00|63.98|63.18|63.91|63.11|63.98|63.18|63.91|63.11|11
1653737300000|2022-05-28 11:28:20|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|5
1653737310000|2022-05-28 11:28:30|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1653737320000|2022-05-28 11:28:40|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653737330000|2022-05-28 11:28:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653737340000|2022-05-28 11:29:00|63.92|63.12|63.99|63.19|64.01|63.21|63.92|63.12|10
1653737350000|2022-05-28 11:29:10|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|8
1653737360000|2022-05-28 11:29:20|64|63.2|64|63.2|64.01|63.21|63.99|63.19|9
1653737370000|2022-05-28 11:29:30|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653737380000|2022-05-28 11:29:40|63.99|63.19|63.99|63.19|63.99|63.19|63.97|63.17|5
1653737390000|2022-05-28 11:29:50|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|4
1653737400000|2022-05-28 11:30:00|64|63.2|63.99|63.19|64|63.2|63.99|63.19|12
1653737410000|2022-05-28 11:30:10|64|63.2|64.06|63.26|64.06|63.26|63.98|63.18|12
1653737430000|2022-05-28 11:30:30|64.07|63.27|64.03|63.23|64.08|63.28|64.02|63.22|9
1653737440000|2022-05-28 11:30:40|64.02|63.22|64|63.2|64.02|63.22|64|63.2|3
1653737460000|2022-05-28 11:31:00|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653737480000|2022-05-28 11:31:20|64|63.2|63.97|63.17|64|63.2|63.97|63.17|4
1653737490000|2022-05-28 11:31:30|63.98|63.18|63.97|63.17|63.98|63.18|63.97|63.17|10
1653737500000|2022-05-28 11:31:40|63.98|63.18|63.92|63.12|63.98|63.18|63.91|63.11|11
1653737510000|2022-05-28 11:31:50|63.91|63.11|63.91|63.11|63.92|63.12|63.91|63.11|9
1653737520000|2022-05-28 11:32:00|63.92|63.12|63.88|63.08|63.92|63.12|63.88|63.08|9
1653737530000|2022-05-28 11:32:10|63.87|63.07|63.83|63.03|63.87|63.07|63.82|63.02|9
1653737540000|2022-05-28 11:32:20|63.82|63.02|63.79|62.99|63.82|63.02|63.77|62.97|11
1653737550000|2022-05-28 11:32:30|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653737560000|2022-05-28 11:32:40|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|5
1653737570000|2022-05-28 11:32:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653737580000|2022-05-28 11:33:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|10
1653737590000|2022-05-28 11:33:10|63.77|62.97|63.69|62.89|63.77|62.97|63.68|62.88|12
1653737600000|2022-05-28 11:33:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653737610000|2022-05-28 11:33:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653737620000|2022-05-28 11:33:40|63.72|62.92|63.7|62.9|63.72|62.92|63.7|62.9|5
1653737630000|2022-05-28 11:33:50|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|3
1653737640000|2022-05-28 11:34:00|63.7|62.9|63.79|62.99|63.79|62.99|63.7|62.9|10
1653737650000|2022-05-28 11:34:10|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|4
1653737660000|2022-05-28 11:34:20|63.8|63|63.8|63|63.8|63|63.8|63|1
1653737670000|2022-05-28 11:34:30|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653737680000|2022-05-28 11:34:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|7
1653737690000|2022-05-28 11:34:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|15
1653737700000|2022-05-28 11:35:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|8
1653737710000|2022-05-28 11:35:10|63.77|62.97|63.73|62.93|63.77|62.97|63.72|62.92|5
1653737740000|2022-05-28 11:35:40|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653737750000|2022-05-28 11:35:50|63.75|62.95|63.79|62.99|63.79|62.99|63.75|62.95|12
1653737760000|2022-05-28 11:36:00|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1653737770000|2022-05-28 11:36:10|63.78|62.98|63.8|63|63.8|63|63.78|62.98|11
1653737780000|2022-05-28 11:36:20|63.79|62.99|63.8|63|63.8|63|63.79|62.99|4
1653737790000|2022-05-28 11:36:30|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|9
1653737800000|2022-05-28 11:36:40|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|9
1653737810000|2022-05-28 11:36:50|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653737820000|2022-05-28 11:37:00|63.8|63|63.79|62.99|63.8|63|63.79|62.99|8
1653737850000|2022-05-28 11:37:30|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653737860000|2022-05-28 11:37:40|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1653737880000|2022-05-28 11:38:00|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653737900000|2022-05-28 11:38:20|63.78|62.98|63.72|62.92|63.78|62.98|63.72|62.92|6
1653737910000|2022-05-28 11:38:30|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653737920000|2022-05-28 11:38:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653737930000|2022-05-28 11:38:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653737950000|2022-05-28 11:39:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653737960000|2022-05-28 11:39:20|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|9
1653737970000|2022-05-28 11:39:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|12
1653737980000|2022-05-28 11:39:40|63.7|62.9|63.75|62.95|63.78|62.98|63.7|62.9|11
1653737990000|2022-05-28 11:39:50|63.74|62.94|63.73|62.93|63.75|62.95|63.73|62.93|3
1653738000000|2022-05-28 11:40:00|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1653738040000|2022-05-28 11:40:40|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|7
1653738050000|2022-05-28 11:40:50|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|4
1653738060000|2022-05-28 11:41:00|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|11
1653738070000|2022-05-28 11:41:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|10
1653738080000|2022-05-28 11:41:20|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653738090000|2022-05-28 11:41:30|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1653738100000|2022-05-28 11:41:40|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1653738120000|2022-05-28 11:42:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653738130000|2022-05-28 11:42:10|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|7
1653738140000|2022-05-28 11:42:20|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1653738150000|2022-05-28 11:42:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653738160000|2022-05-28 11:42:40|63.7|62.9|63.63|62.83|63.7|62.9|63.63|62.83|5
1653738170000|2022-05-28 11:42:50|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|8
1653738190000|2022-05-28 11:43:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|12
1653738200000|2022-05-28 11:43:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|10
1653738210000|2022-05-28 11:43:30|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|6
1653738220000|2022-05-28 11:43:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653738240000|2022-05-28 11:44:00|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|4
1653738250000|2022-05-28 11:44:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653738260000|2022-05-28 11:44:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653738270000|2022-05-28 11:44:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653738280000|2022-05-28 11:44:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653738300000|2022-05-28 11:45:00|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|5
1653738320000|2022-05-28 11:45:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1653738330000|2022-05-28 11:45:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|6
1653738340000|2022-05-28 11:45:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|10
1653738350000|2022-05-28 11:45:50|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1653738400000|2022-05-28 11:46:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|6
1653738410000|2022-05-28 11:46:50|63.62|62.82|63.6|62.8|63.63|62.83|63.6|62.8|8
1653738420000|2022-05-28 11:47:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653738440000|2022-05-28 11:47:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1653738470000|2022-05-28 11:47:50|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|6
1653738480000|2022-05-28 11:48:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1653738490000|2022-05-28 11:48:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653738510000|2022-05-28 11:48:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|6
1653738520000|2022-05-28 11:48:40|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653738530000|2022-05-28 11:48:50|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653738570000|2022-05-28 11:49:30|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|8
1653738580000|2022-05-28 11:49:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653738590000|2022-05-28 11:49:50|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|13
1653738600000|2022-05-28 11:50:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653738610000|2022-05-28 11:50:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653738620000|2022-05-28 11:50:20|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|7
1653738630000|2022-05-28 11:50:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653738640000|2022-05-28 11:50:40|63.59|62.79|63.53|62.73|63.6|62.8|63.52|62.72|11
1653738650000|2022-05-28 11:50:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653738660000|2022-05-28 11:51:00|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|6
1653738670000|2022-05-28 11:51:10|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|8
1653738680000|2022-05-28 11:51:20|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|5
1653738690000|2022-05-28 11:51:30|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|5
1653738720000|2022-05-28 11:52:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653738730000|2022-05-28 11:52:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653738740000|2022-05-28 11:52:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653738880000|2022-05-28 11:54:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653738890000|2022-05-28 11:54:50|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|5
1653738910000|2022-05-28 11:55:10|63.5|62.7|63.48|62.68|63.5|62.7|63.48|62.68|7
1653738920000|2022-05-28 11:55:20|63.47|62.67|63.44|62.64|63.47|62.67|63.44|62.64|2
1653738930000|2022-05-28 11:55:30|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653738950000|2022-05-28 11:55:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653738970000|2022-05-28 11:56:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653738980000|2022-05-28 11:56:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653738990000|2022-05-28 11:56:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653739020000|2022-05-28 11:57:00|63.41|62.61|63.48|62.68|63.48|62.68|63.41|62.61|11
1653739030000|2022-05-28 11:57:10|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|5
1653739040000|2022-05-28 11:57:20|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|8
1653739050000|2022-05-28 11:57:30|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|6
1653739060000|2022-05-28 11:57:40|63.46|62.66|63.47|62.67|63.48|62.68|63.4|62.6|11
1653739070000|2022-05-28 11:57:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653739080000|2022-05-28 11:58:00|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653739100000|2022-05-28 11:58:20|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|4
1653739110000|2022-05-28 11:58:30|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|3
1653739130000|2022-05-28 11:58:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|3
1653739140000|2022-05-28 11:59:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653739150000|2022-05-28 11:59:10|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1653739160000|2022-05-28 11:59:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653739170000|2022-05-28 11:59:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|6
1653739180000|2022-05-28 11:59:40|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|8
1653739190000|2022-05-28 11:59:50|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|8
1653739200000|2022-05-28 12:00:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653739220000|2022-05-28 12:00:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653739230000|2022-05-28 12:00:30|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|8
1653739240000|2022-05-28 12:00:40|63.52|62.72|63.31|62.51|63.52|62.72|63.31|62.51|11
1653739250000|2022-05-28 12:00:50|63.32|62.52|63.39|62.59|63.39|62.59|63.32|62.52|9
1653739260000|2022-05-28 12:01:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653739270000|2022-05-28 12:01:10|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|5
1653739280000|2022-05-28 12:01:20|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653739290000|2022-05-28 12:01:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653739300000|2022-05-28 12:01:40|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|9
1653739320000|2022-05-28 12:02:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653739330000|2022-05-28 12:02:10|63.43|62.63|63.43|62.63|63.47|62.67|63.42|62.62|11
1653739340000|2022-05-28 12:02:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|6
1653739350000|2022-05-28 12:02:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|18
1653739360000|2022-05-28 12:02:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653739370000|2022-05-28 12:02:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|7
1653739380000|2022-05-28 12:03:00|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|6
1653739390000|2022-05-28 12:03:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|8
1653739400000|2022-05-28 12:03:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653739410000|2022-05-28 12:03:30|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|12
1653739440000|2022-05-28 12:04:00|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653739450000|2022-05-28 12:04:10|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|2
1653739490000|2022-05-28 12:04:50|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|7
1653739500000|2022-05-28 12:05:00|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|10
1653739510000|2022-05-28 12:05:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|12
1653739520000|2022-05-28 12:05:20|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|5
1653739540000|2022-05-28 12:05:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653739550000|2022-05-28 12:05:50|63.43|62.63|63.48|62.68|63.49|62.69|63.43|62.63|7
1653739560000|2022-05-28 12:06:00|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|2
1653739580000|2022-05-28 12:06:20|63.47|62.67|63.4|62.6|63.47|62.67|63.39|62.59|8
1653739590000|2022-05-28 12:06:30|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|5
1653739620000|2022-05-28 12:07:00|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|2
1653739630000|2022-05-28 12:07:10|63.38|62.58|63.46|62.66|63.46|62.66|63.38|62.58|6
1653739640000|2022-05-28 12:07:20|63.47|62.67|63.47|62.67|63.47|62.67|63.46|62.66|3
1653739650000|2022-05-28 12:07:30|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|2
1653739660000|2022-05-28 12:07:40|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|4
1653739670000|2022-05-28 12:07:50|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|8
1653739680000|2022-05-28 12:08:00|63.48|62.68|63.48|62.68|63.49|62.69|63.47|62.67|9
1653739690000|2022-05-28 12:08:10|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|5
1653739700000|2022-05-28 12:08:20|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|4
1653739740000|2022-05-28 12:09:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653739760000|2022-05-28 12:09:20|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653739770000|2022-05-28 12:09:30|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1653739800000|2022-05-28 12:10:00|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|3
1653739820000|2022-05-28 12:10:20|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653739830000|2022-05-28 12:10:30|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653739840000|2022-05-28 12:10:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|8
1653739850000|2022-05-28 12:10:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653739860000|2022-05-28 12:11:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|12
1653739880000|2022-05-28 12:11:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653739890000|2022-05-28 12:11:30|63.51|62.71|63.48|62.68|63.51|62.71|63.47|62.67|10
1653739900000|2022-05-28 12:11:40|63.47|62.67|63.48|62.68|63.48|62.68|63.47|62.67|4
1653739910000|2022-05-28 12:11:50|63.47|62.67|63.41|62.61|63.48|62.68|63.41|62.61|10
1653739920000|2022-05-28 12:12:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|10
1653739930000|2022-05-28 12:12:10|63.42|62.62|63.48|62.68|63.49|62.69|63.42|62.62|10
1653739950000|2022-05-28 12:12:30|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|5
1653739960000|2022-05-28 12:12:40|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|4
1653739970000|2022-05-28 12:12:50|63.44|62.64|63.41|62.61|63.44|62.64|63.41|62.61|3
1653739980000|2022-05-28 12:13:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|14
1653739990000|2022-05-28 12:13:10|63.42|62.62|63.47|62.67|63.47|62.67|63.41|62.61|11
1653740000000|2022-05-28 12:13:20|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|4
1653740010000|2022-05-28 12:13:30|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|6
1653740030000|2022-05-28 12:13:50|63.46|62.66|63.36|62.56|63.46|62.66|63.36|62.56|12
1653740040000|2022-05-28 12:14:00|63.37|62.57|63.36|62.56|63.37|62.57|63.36|62.56|8
1653740060000|2022-05-28 12:14:20|63.35|62.55|63.31|62.51|63.36|62.56|63.3|62.5|7
1653740070000|2022-05-28 12:14:30|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|5
1653740080000|2022-05-28 12:14:40|63.31|62.51|63.29|62.49|63.32|62.52|63.29|62.49|9
1653740090000|2022-05-28 12:14:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|14
1653740100000|2022-05-28 12:15:00|63.3|62.5|63.38|62.58|63.39|62.59|63.3|62.5|9
1653740110000|2022-05-28 12:15:10|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|2
1653740120000|2022-05-28 12:15:20|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653740130000|2022-05-28 12:15:30|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|7
1653740140000|2022-05-28 12:15:40|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|7
1653740150000|2022-05-28 12:15:50|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|14
1653740160000|2022-05-28 12:16:00|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653740170000|2022-05-28 12:16:10|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653740180000|2022-05-28 12:16:20|63.39|62.59|63.46|62.66|63.46|62.66|63.39|62.59|6
1653740190000|2022-05-28 12:16:30|63.47|62.67|63.47|62.67|63.47|62.67|63.47|62.67|1
1653740200000|2022-05-28 12:16:40|63.46|62.66|63.38|62.58|63.46|62.66|63.38|62.58|7
1653740210000|2022-05-28 12:16:50|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653740220000|2022-05-28 12:17:00|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653740230000|2022-05-28 12:17:10|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653740240000|2022-05-28 12:17:20|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653740250000|2022-05-28 12:17:30|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653740260000|2022-05-28 12:17:40|63.39|62.59|63.46|62.66|63.46|62.66|63.38|62.58|16
1653740270000|2022-05-28 12:17:50|63.47|62.67|63.47|62.67|63.47|62.67|63.46|62.66|5
1653740280000|2022-05-28 12:18:00|63.46|62.66|63.41|62.61|63.46|62.66|63.4|62.6|5
1653740290000|2022-05-28 12:18:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1653740300000|2022-05-28 12:18:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|8
1653740310000|2022-05-28 12:18:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653740340000|2022-05-28 12:19:00|63.42|62.62|63.47|62.67|63.48|62.68|63.41|62.61|9
1653740350000|2022-05-28 12:19:10|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653740370000|2022-05-28 12:19:30|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|3
1653740380000|2022-05-28 12:19:40|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|2
1653740390000|2022-05-28 12:19:50|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|2
1653740400000|2022-05-28 12:20:00|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653740410000|2022-05-28 12:20:10|63.47|62.67|63.48|62.68|63.48|62.68|63.47|62.67|2
1653740420000|2022-05-28 12:20:20|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|2
1653740430000|2022-05-28 12:20:30|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|12
1653740440000|2022-05-28 12:20:40|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|11
1653740450000|2022-05-28 12:20:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|18
1653740480000|2022-05-28 12:21:20|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653740490000|2022-05-28 12:21:30|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653740500000|2022-05-28 12:21:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|11
1653740520000|2022-05-28 12:22:00|63.52|62.72|63.58|62.78|63.58|62.78|63.51|62.71|11
1653740530000|2022-05-28 12:22:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653740540000|2022-05-28 12:22:20|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|5
1653740550000|2022-05-28 12:22:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|7
1653740570000|2022-05-28 12:22:50|63.62|62.82|63.6|62.8|63.62|62.82|63.59|62.79|7
1653740580000|2022-05-28 12:23:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653740590000|2022-05-28 12:23:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653740610000|2022-05-28 12:23:30|63.6|62.8|63.58|62.78|63.6|62.8|63.58|62.78|5
1653740620000|2022-05-28 12:23:40|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653740630000|2022-05-28 12:23:50|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653740670000|2022-05-28 12:24:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653740680000|2022-05-28 12:24:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653740710000|2022-05-28 12:25:10|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|2
1653740720000|2022-05-28 12:25:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|12
1653740730000|2022-05-28 12:25:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|12
1653740740000|2022-05-28 12:25:40|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653740770000|2022-05-28 12:26:10|63.62|62.82|63.66|62.86|63.67|62.87|63.61|62.81|9
1653740780000|2022-05-28 12:26:20|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|4
1653740790000|2022-05-28 12:26:30|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|10
1653740800000|2022-05-28 12:26:40|63.67|62.87|63.67|62.87|63.68|62.88|63.66|62.86|10
1653740810000|2022-05-28 12:26:50|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|9
1653740820000|2022-05-28 12:27:00|63.69|62.89|63.69|62.89|63.69|62.89|63.67|62.87|11
1653740830000|2022-05-28 12:27:10|63.7|62.9|63.77|62.97|63.77|62.97|63.7|62.9|7
1653740840000|2022-05-28 12:27:20|63.78|62.98|63.77|62.97|63.78|62.98|63.76|62.96|4
1653740860000|2022-05-28 12:27:40|63.76|62.96|63.76|62.96|63.77|62.97|63.76|62.96|3
1653740870000|2022-05-28 12:27:50|63.77|62.97|63.78|62.98|63.78|62.98|63.76|62.96|6
1653740890000|2022-05-28 12:28:10|63.77|62.97|63.7|62.9|63.78|62.98|63.7|62.9|12
1653740900000|2022-05-28 12:28:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1653740910000|2022-05-28 12:28:30|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|6
1653740920000|2022-05-28 12:28:40|63.71|62.91|63.77|62.97|63.77|62.97|63.71|62.91|8
1653740930000|2022-05-28 12:28:50|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1653740950000|2022-05-28 12:29:10|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|4
1653740960000|2022-05-28 12:29:20|63.77|62.97|63.72|62.92|63.78|62.98|63.72|62.92|5
1653740970000|2022-05-28 12:29:30|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653740980000|2022-05-28 12:29:40|63.71|62.91|63.78|62.98|63.78|62.98|63.71|62.91|7
1653740990000|2022-05-28 12:29:50|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|3
1653741000000|2022-05-28 12:30:00|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|2
1653741010000|2022-05-28 12:30:10|63.76|62.96|63.76|62.96|63.77|62.97|63.76|62.96|9
1653741020000|2022-05-28 12:30:20|63.77|62.97|63.72|62.92|63.77|62.97|63.71|62.91|4
1653741030000|2022-05-28 12:30:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653741040000|2022-05-28 12:30:40|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|10
1653741050000|2022-05-28 12:30:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|10
1653741060000|2022-05-28 12:31:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653741070000|2022-05-28 12:31:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653741080000|2022-05-28 12:31:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653741090000|2022-05-28 12:31:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653741120000|2022-05-28 12:32:00|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|5
1653741150000|2022-05-28 12:32:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653741160000|2022-05-28 12:32:40|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|9
1653741170000|2022-05-28 12:32:50|63.71|62.91|63.78|62.98|63.78|62.98|63.7|62.9|10
1653741180000|2022-05-28 12:33:00|63.79|62.99|63.79|62.99|63.79|62.99|63.77|62.97|11
1653741190000|2022-05-28 12:33:10|63.78|62.98|63.79|62.99|63.8|63|63.78|62.98|8
1653741200000|2022-05-28 12:33:20|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653741210000|2022-05-28 12:33:30|63.82|63.02|63.85|63.05|63.86|63.06|63.82|63.02|5
1653741220000|2022-05-28 12:33:40|63.86|63.06|63.86|63.06|63.86|63.06|63.85|63.05|7
1653741230000|2022-05-28 12:33:50|63.85|63.05|63.86|63.06|63.87|63.07|63.85|63.05|12
1653741240000|2022-05-28 12:34:00|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653741250000|2022-05-28 12:34:10|63.88|63.08|63.8|63|63.88|63.08|63.8|63|12
1653741260000|2022-05-28 12:34:20|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|9
1653741270000|2022-05-28 12:34:30|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|7
1653741280000|2022-05-28 12:34:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|7
1653741290000|2022-05-28 12:34:50|63.8|63|63.8|63|63.8|63|63.8|63|1
1653741310000|2022-05-28 12:35:10|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653741390000|2022-05-28 12:36:30|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653741430000|2022-05-28 12:37:10|63.8|63|63.81|63.01|63.81|63.01|63.8|63|8
1653741440000|2022-05-28 12:37:20|63.8|63|63.85|63.05|63.87|63.07|63.8|63|14
1653741450000|2022-05-28 12:37:30|63.84|63.04|63.84|63.04|63.84|63.04|63.84|63.04|1
1653741460000|2022-05-28 12:37:40|63.86|63.06|63.87|63.07|63.87|63.07|63.86|63.06|4
1653741470000|2022-05-28 12:37:50|63.86|63.06|63.86|63.06|63.87|63.07|63.86|63.06|3
1653741480000|2022-05-28 12:38:00|63.87|63.07|63.87|63.07|63.88|63.08|63.86|63.06|7
1653741490000|2022-05-28 12:38:10|63.86|63.06|63.86|63.06|63.87|63.07|63.86|63.06|3
1653741500000|2022-05-28 12:38:20|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|2
1653741510000|2022-05-28 12:38:30|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|2
1653741520000|2022-05-28 12:38:40|63.85|63.05|63.87|63.07|63.88|63.08|63.85|63.05|4
1653741540000|2022-05-28 12:39:00|63.86|63.06|63.87|63.07|63.88|63.08|63.86|63.06|4
1653741550000|2022-05-28 12:39:10|63.88|63.08|63.88|63.08|63.88|63.08|63.88|63.08|1
1653741570000|2022-05-28 12:39:30|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|6
1653741580000|2022-05-28 12:39:40|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653741590000|2022-05-28 12:39:50|63.88|63.08|63.82|63.02|63.88|63.08|63.8|63|17
1653741600000|2022-05-28 12:40:00|63.81|63.01|63.8|63|63.81|63.01|63.8|63|10
1653741610000|2022-05-28 12:40:10|63.81|63.01|63.87|63.07|63.88|63.08|63.8|63|11
1653741660000|2022-05-28 12:41:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1653741670000|2022-05-28 12:41:10|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|3
1653741680000|2022-05-28 12:41:20|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|4
1653741690000|2022-05-28 12:41:30|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|11
1653741700000|2022-05-28 12:41:40|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|9
1653741710000|2022-05-28 12:41:50|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|2
1653741720000|2022-05-28 12:42:00|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|3
1653741730000|2022-05-28 12:42:10|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|7
1653741740000|2022-05-28 12:42:20|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|8
1653741760000|2022-05-28 12:42:40|63.86|63.06|63.82|63.02|63.86|63.06|63.81|63.01|9
1653741770000|2022-05-28 12:42:50|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|16
1653741780000|2022-05-28 12:43:00|63.83|63.03|63.88|63.08|63.89|63.09|63.83|63.03|11
1653741790000|2022-05-28 12:43:10|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|8
1653741800000|2022-05-28 12:43:20|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|4
1653741810000|2022-05-28 12:43:30|63.87|63.07|63.87|63.07|63.88|63.08|63.87|63.07|3
1653741830000|2022-05-28 12:43:50|63.88|63.08|63.88|63.08|63.88|63.08|63.88|63.08|1
1653741850000|2022-05-28 12:44:10|63.87|63.07|63.87|63.07|63.88|63.08|63.86|63.06|5
1653741860000|2022-05-28 12:44:20|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|6
1653741870000|2022-05-28 12:44:30|63.88|63.08|63.88|63.08|63.89|63.09|63.88|63.08|11
1653741880000|2022-05-28 12:44:40|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|10
1653741890000|2022-05-28 12:44:50|63.86|63.06|63.8|63|63.86|63.06|63.8|63|5
1653741900000|2022-05-28 12:45:00|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|5
1653741940000|2022-05-28 12:45:40|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|9
1653741950000|2022-05-28 12:45:50|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|3
1653741970000|2022-05-28 12:46:10|63.8|63|63.8|63|63.8|63|63.8|63|1
1653741980000|2022-05-28 12:46:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|3
1653741990000|2022-05-28 12:46:30|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|10
1653742000000|2022-05-28 12:46:40|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653742010000|2022-05-28 12:46:50|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1653742020000|2022-05-28 12:47:00|63.8|63|63.79|62.99|63.8|63|63.79|62.99|10
1653742030000|2022-05-28 12:47:10|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653742040000|2022-05-28 12:47:20|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|10
1653742050000|2022-05-28 12:47:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1653742060000|2022-05-28 12:47:40|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|7
1653742070000|2022-05-28 12:47:50|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|5
1653742080000|2022-05-28 12:48:00|63.78|62.98|63.8|63|63.8|63|63.78|62.98|3
1653742090000|2022-05-28 12:48:10|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653742100000|2022-05-28 12:48:20|63.82|63.02|63.81|63.01|63.82|63.02|63.8|63|4
1653742110000|2022-05-28 12:48:30|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|3
1653742120000|2022-05-28 12:48:40|63.8|63|63.8|63|63.8|63|63.8|63|1
1653742130000|2022-05-28 12:48:50|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|3
1653742140000|2022-05-28 12:49:00|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653742150000|2022-05-28 12:49:10|63.83|63.03|63.86|63.06|63.86|63.06|63.83|63.03|3
1653742160000|2022-05-28 12:49:20|63.85|63.05|63.86|63.06|63.86|63.06|63.85|63.05|2
1653742170000|2022-05-28 12:49:30|63.85|63.05|63.86|63.06|63.86|63.06|63.85|63.05|8
1653742180000|2022-05-28 12:49:40|63.85|63.05|63.85|63.05|63.86|63.06|63.85|63.05|11
1653742200000|2022-05-28 12:50:00|63.86|63.06|63.95|63.15|63.95|63.15|63.86|63.06|7
1653742210000|2022-05-28 12:50:10|63.97|63.17|64|63.2|64|63.2|63.97|63.17|12
1653742220000|2022-05-28 12:50:20|63.99|63.19|63.97|63.17|63.99|63.19|63.97|63.17|5
1653742230000|2022-05-28 12:50:30|63.98|63.18|63.99|63.19|63.99|63.19|63.97|63.17|8
1653742240000|2022-05-28 12:50:40|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|8
1653742250000|2022-05-28 12:50:50|64.02|63.22|64.06|63.26|64.06|63.26|64.01|63.21|6
1653742260000|2022-05-28 12:51:00|64.07|63.27|64|63.2|64.07|63.27|64|63.2|12
1653742270000|2022-05-28 12:51:10|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|6
1653742280000|2022-05-28 12:51:20|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653742290000|2022-05-28 12:51:30|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|5
1653742300000|2022-05-28 12:51:40|64|63.2|64|63.2|64|63.2|64|63.2|1
1653742310000|2022-05-28 12:51:50|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|5
1653742320000|2022-05-28 12:52:00|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|3
1653742330000|2022-05-28 12:52:10|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|10
1653742340000|2022-05-28 12:52:20|64.01|63.21|64.01|63.21|64.02|63.22|64|63.2|15
1653742350000|2022-05-28 12:52:30|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|7
1653742370000|2022-05-28 12:52:50|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|11
1653742380000|2022-05-28 12:53:00|64.02|63.22|63.99|63.19|64.02|63.22|63.99|63.19|6
1653742390000|2022-05-28 12:53:10|64|63.2|63.99|63.19|64|63.2|63.99|63.19|4
1653742400000|2022-05-28 12:53:20|64|63.2|64|63.2|64|63.2|63.99|63.19|11
1653742410000|2022-05-28 12:53:30|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653742420000|2022-05-28 12:53:40|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653742430000|2022-05-28 12:53:50|63.99|63.19|64.07|63.27|64.07|63.27|63.99|63.19|7
1653742440000|2022-05-28 12:54:00|64.08|63.28|64.12|63.32|64.14|63.34|64.07|63.27|12
1653742450000|2022-05-28 12:54:10|64.13|63.33|64.11|63.31|64.13|63.33|64.08|63.28|16
1653742460000|2022-05-28 12:54:20|64.12|63.32|64.11|63.31|64.12|63.32|64.1|63.3|15
1653742470000|2022-05-28 12:54:30|64.1|63.3|64.08|63.28|64.12|63.32|64.08|63.28|8
1653742480000|2022-05-28 12:54:40|64.09|63.29|64.08|63.28|64.09|63.29|64.04|63.24|11
1653742490000|2022-05-28 12:54:50|64.09|63.29|64.03|63.23|64.09|63.29|64.03|63.23|4
1653742500000|2022-05-28 12:55:00|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|3
1653742510000|2022-05-28 12:55:10|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1653742520000|2022-05-28 12:55:20|64.02|63.22|64.08|63.28|64.09|63.29|64.01|63.21|15
1653742530000|2022-05-28 12:55:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|7
1653742540000|2022-05-28 12:55:40|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653742550000|2022-05-28 12:55:50|64.1|63.3|64.08|63.28|64.11|63.31|64.07|63.27|10
1653742560000|2022-05-28 12:56:00|64.06|63.26|64.02|63.22|64.06|63.26|64.02|63.22|3
1653742570000|2022-05-28 12:56:10|64.01|63.21|63.99|63.19|64.02|63.22|63.99|63.19|7
1653742580000|2022-05-28 12:56:20|64|63.2|63.99|63.19|64|63.2|63.99|63.19|6
1653742590000|2022-05-28 12:56:30|63.98|63.18|64|63.2|64|63.2|63.98|63.18|3
1653742600000|2022-05-28 12:56:40|64.01|63.21|64.02|63.22|64.02|63.22|64|63.2|8
1653742610000|2022-05-28 12:56:50|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653742620000|2022-05-28 12:57:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|8
1653742630000|2022-05-28 12:57:10|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|3
1653742640000|2022-05-28 12:57:20|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|3
1653742650000|2022-05-28 12:57:30|63.99|63.19|64|63.2|64|63.2|63.98|63.18|8
1653742660000|2022-05-28 12:57:40|64.01|63.21|64.03|63.23|64.03|63.23|64|63.2|9
1653742670000|2022-05-28 12:57:50|64.04|63.24|64.09|63.29|64.09|63.29|64.04|63.24|10
1653742680000|2022-05-28 12:58:00|64.1|63.3|64.07|63.27|64.1|63.3|64.07|63.27|6
1653742690000|2022-05-28 12:58:10|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|11
1653742700000|2022-05-28 12:58:20|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|12
1653742710000|2022-05-28 12:58:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|3
1653742720000|2022-05-28 12:58:40|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|2
1653742730000|2022-05-28 12:58:50|64.08|63.28|64.04|63.24|64.08|63.28|64.03|63.23|9
1653742740000|2022-05-28 12:59:00|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|5
1653742750000|2022-05-28 12:59:10|64.02|63.22|64.03|63.23|64.03|63.23|64|63.2|8
1653742760000|2022-05-28 12:59:20|64.02|63.22|64|63.2|64.03|63.23|63.99|63.19|11
1653742770000|2022-05-28 12:59:30|63.99|63.19|63.93|63.13|64|63.2|63.93|63.13|8
1653742780000|2022-05-28 12:59:40|63.94|63.14|63.99|63.19|64|63.2|63.94|63.14|15
1653742790000|2022-05-28 12:59:50|64|63.2|63.99|63.19|64|63.2|63.98|63.18|8
1653742800000|2022-05-28 13:00:00|63.98|63.18|64.03|63.23|64.03|63.23|63.98|63.18|17
1653742810000|2022-05-28 13:00:10|64.06|63.26|64.01|63.21|64.07|63.27|64.01|63.21|6
1653742820000|2022-05-28 13:00:20|64.02|63.22|64|63.2|64.03|63.23|63.99|63.19|7
1653742830000|2022-05-28 13:00:30|63.99|63.19|63.84|63.04|64|63.2|63.84|63.04|14
1653742840000|2022-05-28 13:00:40|63.87|63.07|63.88|63.08|63.88|63.08|63.81|63.01|19
1653742850000|2022-05-28 13:00:50|63.87|63.07|63.88|63.08|63.89|63.09|63.87|63.07|14
1653742860000|2022-05-28 13:01:00|63.89|63.09|63.87|63.07|63.89|63.09|63.86|63.06|15
1653742870000|2022-05-28 13:01:10|63.82|63.02|63.78|62.98|63.82|63.02|63.77|62.97|11
1653742880000|2022-05-28 13:01:20|63.79|62.99|63.79|62.99|63.81|63.01|63.75|62.95|14
1653742890000|2022-05-28 13:01:30|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|11
1653742900000|2022-05-28 13:01:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1653742910000|2022-05-28 13:01:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|7
1653742920000|2022-05-28 13:02:00|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|7
1653742930000|2022-05-28 13:02:10|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653742940000|2022-05-28 13:02:20|63.79|62.99|63.79|62.99|63.81|63.01|63.79|62.99|15
1653742950000|2022-05-28 13:02:30|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653742960000|2022-05-28 13:02:40|63.79|62.99|63.72|62.92|63.8|63|63.72|62.92|9
1653742970000|2022-05-28 13:02:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653742980000|2022-05-28 13:03:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653742990000|2022-05-28 13:03:10|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653743000000|2022-05-28 13:03:20|63.73|62.93|63.8|63|63.8|63|63.72|62.92|17
1653743010000|2022-05-28 13:03:30|63.79|62.99|63.78|62.98|63.8|63|63.78|62.98|10
1653743020000|2022-05-28 13:03:40|63.79|62.99|63.76|62.96|63.79|62.99|63.75|62.95|7
1653743030000|2022-05-28 13:03:50|63.77|62.97|63.8|63|63.8|63|63.76|62.96|7
1653743040000|2022-05-28 13:04:00|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653743050000|2022-05-28 13:04:10|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|5
1653743060000|2022-05-28 13:04:20|63.8|63|63.8|63|63.8|63|63.79|62.99|5
1653743070000|2022-05-28 13:04:30|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|7
1653743080000|2022-05-28 13:04:40|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653743090000|2022-05-28 13:04:50|63.78|62.98|63.8|63|63.8|63|63.78|62.98|5
1653743100000|2022-05-28 13:05:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653743110000|2022-05-28 13:05:10|63.79|62.99|63.8|63|63.8|63|63.78|62.98|10
1653743120000|2022-05-28 13:05:20|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|7
1653743130000|2022-05-28 13:05:30|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653743140000|2022-05-28 13:05:40|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|10
1653743150000|2022-05-28 13:05:50|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|5
1653743160000|2022-05-28 13:06:00|63.82|63.02|63.83|63.03|63.84|63.04|63.82|63.02|4
1653743170000|2022-05-28 13:06:10|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|3
1653743180000|2022-05-28 13:06:20|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|4
1653743190000|2022-05-28 13:06:30|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1653743210000|2022-05-28 13:06:50|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|7
1653743220000|2022-05-28 13:07:00|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|3
1653743230000|2022-05-28 13:07:10|63.84|63.04|63.9|63.1|63.9|63.1|63.84|63.04|7
1653743240000|2022-05-28 13:07:20|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|11
1653743250000|2022-05-28 13:07:30|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|13
1653743260000|2022-05-28 13:07:40|63.89|63.09|63.91|63.11|63.91|63.11|63.89|63.09|7
1653743270000|2022-05-28 13:07:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653743280000|2022-05-28 13:08:00|63.92|63.12|63.99|63.19|63.99|63.19|63.91|63.11|8
1653743290000|2022-05-28 13:08:10|63.98|63.18|63.97|63.17|63.99|63.19|63.97|63.17|8
1653743310000|2022-05-28 13:08:30|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|3
1653743320000|2022-05-28 13:08:40|63.99|63.19|64.06|63.26|64.06|63.26|63.99|63.19|5
1653743330000|2022-05-28 13:08:50|64.07|63.27|64.06|63.26|64.07|63.27|64.06|63.26|2
1653743340000|2022-05-28 13:09:00|64.07|63.27|63.99|63.19|64.07|63.27|63.99|63.19|8
1653743350000|2022-05-28 13:09:10|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|6
1653743360000|2022-05-28 13:09:20|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1653743370000|2022-05-28 13:09:30|64|63.2|63.99|63.19|64.01|63.21|63.98|63.18|6
1653743380000|2022-05-28 13:09:40|64|63.2|64|63.2|64|63.2|63.99|63.19|3
1653743400000|2022-05-28 13:10:00|64.01|63.21|63.99|63.19|64.01|63.21|63.99|63.19|7
1653743410000|2022-05-28 13:10:10|64|63.2|64|63.2|64|63.2|63.99|63.19|11
1653743420000|2022-05-28 13:10:20|64.01|63.21|63.99|63.19|64.01|63.21|63.98|63.18|7
1653743430000|2022-05-28 13:10:30|64|63.2|63.99|63.19|64|63.2|63.99|63.19|10
1653743440000|2022-05-28 13:10:40|63.98|63.18|63.98|63.18|64|63.2|63.98|63.18|7
1653743450000|2022-05-28 13:10:50|63.99|63.19|63.99|63.19|63.99|63.19|63.99|63.19|1
1653743460000|2022-05-28 13:11:00|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|10
1653743470000|2022-05-28 13:11:10|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|5
1653743480000|2022-05-28 13:11:20|63.99|63.19|64.02|63.22|64.02|63.22|63.98|63.18|10
1653743490000|2022-05-28 13:11:30|64.03|63.23|64.06|63.26|64.06|63.26|64.03|63.23|2
1653743510000|2022-05-28 13:11:50|64.04|63.24|63.99|63.19|64.04|63.24|63.99|63.19|4
1653743520000|2022-05-28 13:12:00|64|63.2|64|63.2|64|63.2|63.99|63.19|11
1653743530000|2022-05-28 13:12:10|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653743540000|2022-05-28 13:12:20|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653743550000|2022-05-28 13:12:30|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1653743560000|2022-05-28 13:12:40|64.02|63.22|64.06|63.26|64.06|63.26|64.01|63.21|12
1653743570000|2022-05-28 13:12:50|64.07|63.27|64.08|63.28|64.08|63.28|64.06|63.26|7
1653743580000|2022-05-28 13:13:00|64.07|63.27|64.1|63.3|64.1|63.3|64.07|63.27|8
1653743590000|2022-05-28 13:13:10|64.09|63.29|64.1|63.3|64.1|63.3|64.08|63.28|10
1653743600000|2022-05-28 13:13:20|64.09|63.29|64.07|63.27|64.09|63.29|64.06|63.26|15
1653743610000|2022-05-28 13:13:30|64.08|63.28|64.08|63.28|64.1|63.3|64.08|63.28|11
1653743620000|2022-05-28 13:13:40|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|6
1653743630000|2022-05-28 13:13:50|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653743640000|2022-05-28 13:14:00|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|9
1653743650000|2022-05-28 13:14:10|64.08|63.28|64.08|63.28|64.08|63.28|64.06|63.26|17
1653743660000|2022-05-28 13:14:20|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|7
1653743670000|2022-05-28 13:14:30|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1653743680000|2022-05-28 13:14:40|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|8
1653743690000|2022-05-28 13:14:50|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|11
1653743700000|2022-05-28 13:15:00|64.08|63.28|64.12|63.32|64.12|63.32|64.08|63.28|6
1653743710000|2022-05-28 13:15:10|64.11|63.31|64.14|63.34|64.14|63.34|64.11|63.31|6
1653743720000|2022-05-28 13:15:20|64.13|63.33|64.13|63.33|64.18|63.38|64.11|63.31|10
1653743730000|2022-05-28 13:15:30|64.15|63.35|64.18|63.38|64.18|63.38|64.15|63.35|10
1653743740000|2022-05-28 13:15:40|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|9
1653743750000|2022-05-28 13:15:50|64.16|63.36|64.13|63.33|64.17|63.37|64.12|63.32|14
1653743760000|2022-05-28 13:16:00|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|5
1653743770000|2022-05-28 13:16:10|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|2
1653743790000|2022-05-28 13:16:30|64.12|63.32|64.12|63.32|64.13|63.33|64.11|63.31|19
1653743800000|2022-05-28 13:16:40|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|9
1653743810000|2022-05-28 13:16:50|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|4
1653743820000|2022-05-28 13:17:00|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|9
1653743830000|2022-05-28 13:17:10|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1653743850000|2022-05-28 13:17:30|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653743860000|2022-05-28 13:17:40|64.12|63.32|64.29|63.49|64.3|63.5|64.12|63.32|17
1653743870000|2022-05-28 13:17:50|64.3|63.5|64.36|63.56|64.36|63.56|64.27|63.47|16
1653743880000|2022-05-28 13:18:00|64.37|63.57|64.34|63.54|64.38|63.58|64.3|63.5|21
1653743890000|2022-05-28 13:18:10|64.35|63.55|64.33|63.53|64.38|63.58|64.27|63.47|18
1653743900000|2022-05-28 13:18:20|64.35|63.55|64.23|63.43|64.38|63.58|64.22|63.42|17
1653743910000|2022-05-28 13:18:30|64.22|63.42|64.23|63.43|64.27|63.47|64.21|63.41|12
1653743920000|2022-05-28 13:18:40|64.22|63.42|64.26|63.46|64.27|63.47|64.22|63.42|10
1653743930000|2022-05-28 13:18:50|64.29|63.49|64.31|63.51|64.31|63.51|64.23|63.43|9
1653743940000|2022-05-28 13:19:00|64.32|63.52|64.3|63.5|64.32|63.52|64.29|63.49|15
1653743950000|2022-05-28 13:19:10|64.29|63.49|64.18|63.38|64.3|63.5|64.18|63.38|13
1653743960000|2022-05-28 13:19:20|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|11
1653743970000|2022-05-28 13:19:30|64.22|63.42|64.19|63.39|64.22|63.42|64.19|63.39|12
1653743980000|2022-05-28 13:19:40|64.2|63.4|64.31|63.51|64.31|63.51|64.19|63.39|19
1653743990000|2022-05-28 13:19:50|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|6
1653744000000|2022-05-28 13:20:00|64.29|63.49|64.27|63.47|64.29|63.49|64.27|63.47|11
1653744020000|2022-05-28 13:20:20|64.24|63.44|64.19|63.39|64.24|63.44|64.18|63.38|8
1653744030000|2022-05-28 13:20:30|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|8
1653744040000|2022-05-28 13:20:40|64.22|63.42|64.28|63.48|64.28|63.48|64.22|63.42|5
1653744050000|2022-05-28 13:20:50|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|2
1653744060000|2022-05-28 13:21:00|64.27|63.47|64.22|63.42|64.27|63.47|64.22|63.42|4
1653744070000|2022-05-28 13:21:10|64.23|63.43|64.27|63.47|64.28|63.48|64.23|63.43|11
1653744080000|2022-05-28 13:21:20|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|5
1653744090000|2022-05-28 13:21:30|64.29|63.49|64.3|63.5|64.3|63.5|64.28|63.48|8
1653744100000|2022-05-28 13:21:40|64.27|63.47|64.28|63.48|64.29|63.49|64.27|63.47|4
1653744110000|2022-05-28 13:21:50|64.29|63.49|64.31|63.51|64.31|63.51|64.28|63.48|7
1653744120000|2022-05-28 13:22:00|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|8
1653744140000|2022-05-28 13:22:20|64.28|63.48|64.3|63.5|64.3|63.5|64.28|63.48|5
1653744150000|2022-05-28 13:22:30|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|6
1653744160000|2022-05-28 13:22:40|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|3
1653744170000|2022-05-28 13:22:50|64.28|63.48|64.27|63.47|64.28|63.48|64.27|63.47|2
1653744180000|2022-05-28 13:23:00|64.28|63.48|64.28|63.48|64.28|63.48|64.27|63.47|13
1653744190000|2022-05-28 13:23:10|64.27|63.47|64.22|63.42|64.28|63.48|64.21|63.41|18
1653744200000|2022-05-28 13:23:20|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|8
1653744210000|2022-05-28 13:23:30|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|7
1653744220000|2022-05-28 13:23:40|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1653744230000|2022-05-28 13:23:50|64.21|63.41|64.28|63.48|64.28|63.48|64.21|63.41|8
1653744240000|2022-05-28 13:24:00|64.27|63.47|64.21|63.41|64.27|63.47|64.21|63.41|4
1653744250000|2022-05-28 13:24:10|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|8
1653744260000|2022-05-28 13:24:20|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1653744270000|2022-05-28 13:24:30|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|4
1653744280000|2022-05-28 13:24:40|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|3
1653744290000|2022-05-28 13:24:50|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|5
1653744300000|2022-05-28 13:25:00|64.2|63.4|64.18|63.38|64.2|63.4|64.11|63.31|13
1653744310000|2022-05-28 13:25:10|64.17|63.37|64.11|63.31|64.18|63.38|64.11|63.31|15
1653744320000|2022-05-28 13:25:20|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|8
1653744330000|2022-05-28 13:25:30|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|9
1653744340000|2022-05-28 13:25:40|64.11|63.31|64.12|63.32|64.12|63.32|64.1|63.3|4
1653744350000|2022-05-28 13:25:50|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|7
1653744360000|2022-05-28 13:26:00|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|5
1653744370000|2022-05-28 13:26:10|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|4
1653744390000|2022-05-28 13:26:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|3
1653744410000|2022-05-28 13:26:50|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|5
1653744440000|2022-05-28 13:27:20|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653744450000|2022-05-28 13:27:30|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|15
1653744470000|2022-05-28 13:27:50|64.07|63.27|64.08|63.28|64.08|63.28|64.06|63.26|4
1653744480000|2022-05-28 13:28:00|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|7
1653744490000|2022-05-28 13:28:10|64.08|63.28|64.07|63.27|64.08|63.28|64.01|63.21|16
1653744500000|2022-05-28 13:28:20|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|2
1653744510000|2022-05-28 13:28:30|64.06|63.26|64.06|63.26|64.07|63.27|64.06|63.26|11
1653744520000|2022-05-28 13:28:40|64.07|63.27|64.07|63.27|64.07|63.27|64.06|63.26|17
1653744540000|2022-05-28 13:29:00|64.08|63.28|64.1|63.3|64.1|63.3|64.08|63.28|5
1653744550000|2022-05-28 13:29:10|64.09|63.29|64.09|63.29|64.1|63.3|64.07|63.27|15
1653744560000|2022-05-28 13:29:20|64.1|63.3|64.1|63.3|64.11|63.31|64.08|63.28|12
1653744570000|2022-05-28 13:29:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|9
1653744580000|2022-05-28 13:29:40|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|6
1653744600000|2022-05-28 13:30:00|64.1|63.3|64.11|63.31|64.12|63.32|64.1|63.3|4
1653744610000|2022-05-28 13:30:10|64.12|63.32|64.21|63.41|64.21|63.41|64.12|63.32|14
1653744630000|2022-05-28 13:30:30|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1653744640000|2022-05-28 13:30:40|64.21|63.41|64.12|63.32|64.21|63.41|64.12|63.32|7
1653744650000|2022-05-28 13:30:50|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|6
1653744660000|2022-05-28 13:31:00|64.11|63.31|64.12|63.32|64.13|63.33|64.09|63.29|8
1653744670000|2022-05-28 13:31:10|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|6
1653744680000|2022-05-28 13:31:20|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|14
1653744690000|2022-05-28 13:31:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1653744700000|2022-05-28 13:31:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1653744710000|2022-05-28 13:31:50|64.11|63.31|64.09|63.29|64.11|63.31|64.08|63.28|7
1653744720000|2022-05-28 13:32:00|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|5
1653744730000|2022-05-28 13:32:10|64.09|63.29|64.07|63.27|64.09|63.29|64.07|63.27|7
1653744740000|2022-05-28 13:32:20|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1653744750000|2022-05-28 13:32:30|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|8
1653744760000|2022-05-28 13:32:40|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|3
1653744770000|2022-05-28 13:32:50|64.06|63.26|64.06|63.26|64.07|63.27|64.06|63.26|7
1653744780000|2022-05-28 13:33:00|64.07|63.27|64.03|63.23|64.07|63.27|64.03|63.23|10
1653744790000|2022-05-28 13:33:10|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|11
1653744800000|2022-05-28 13:33:20|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|8
1653744810000|2022-05-28 13:33:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|5
1653744820000|2022-05-28 13:33:40|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|3
1653744840000|2022-05-28 13:34:00|64.03|63.23|64.09|63.29|64.09|63.29|64.02|63.22|12
1653744850000|2022-05-28 13:34:10|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653744860000|2022-05-28 13:34:20|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|3
1653744870000|2022-05-28 13:34:30|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|7
1653744880000|2022-05-28 13:34:40|64.09|63.29|64.11|63.31|64.11|63.31|64.09|63.29|5
1653744890000|2022-05-28 13:34:50|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|2
1653744900000|2022-05-28 13:35:00|64.14|63.34|64.11|63.31|64.14|63.34|64.11|63.31|8
1653744910000|2022-05-28 13:35:10|64.1|63.3|64.1|63.3|64.11|63.31|64.09|63.29|7
1653744940000|2022-05-28 13:35:40|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653744950000|2022-05-28 13:35:50|64.1|63.3|64.09|63.29|64.1|63.3|64.08|63.28|6
1653744960000|2022-05-28 13:36:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|12
1653744970000|2022-05-28 13:36:10|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|9
1653744980000|2022-05-28 13:36:20|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|6
1653744990000|2022-05-28 13:36:30|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653745000000|2022-05-28 13:36:40|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1653745020000|2022-05-28 13:37:00|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|4
1653745030000|2022-05-28 13:37:10|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|15
1653745040000|2022-05-28 13:37:20|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653745050000|2022-05-28 13:37:30|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|11
1653745060000|2022-05-28 13:37:40|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|3
1653745070000|2022-05-28 13:37:50|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|5
1653745080000|2022-05-28 13:38:00|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653745090000|2022-05-28 13:38:10|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653745100000|2022-05-28 13:38:20|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|8
1653745110000|2022-05-28 13:38:30|64.07|63.27|64.09|63.29|64.09|63.29|64.07|63.27|13
1653745120000|2022-05-28 13:38:40|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653745130000|2022-05-28 13:38:50|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|9
1653745140000|2022-05-28 13:39:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653745150000|2022-05-28 13:39:10|64.1|63.3|64.1|63.3|64.11|63.31|64.09|63.29|5
1653745160000|2022-05-28 13:39:20|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|3
1653745170000|2022-05-28 13:39:30|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653745180000|2022-05-28 13:39:40|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|3
1653745190000|2022-05-28 13:39:50|64.1|63.3|64.08|63.28|64.1|63.3|64.08|63.28|3
1653745200000|2022-05-28 13:40:00|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|4
1653745210000|2022-05-28 13:40:10|64.07|63.27|64.11|63.31|64.11|63.31|64.07|63.27|7
1653745220000|2022-05-28 13:40:20|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|6
1653745230000|2022-05-28 13:40:30|64.12|63.32|64.17|63.37|64.18|63.38|64.11|63.31|8
1653745240000|2022-05-28 13:40:40|64.18|63.38|64.17|63.37|64.19|63.39|64.17|63.37|10
1653745250000|2022-05-28 13:40:50|64.16|63.36|64.15|63.35|64.16|63.36|64.15|63.35|4
1653745260000|2022-05-28 13:41:00|64.16|63.36|64.16|63.36|64.17|63.37|64.16|63.36|5
1653745270000|2022-05-28 13:41:10|64.17|63.37|64.1|63.3|64.17|63.37|64.09|63.29|8
1653745280000|2022-05-28 13:41:20|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653745290000|2022-05-28 13:41:30|64.1|63.3|64.11|63.31|64.11|63.31|64.09|63.29|4
1653745300000|2022-05-28 13:41:40|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1653745310000|2022-05-28 13:41:50|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|8
1653745320000|2022-05-28 13:42:00|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|7
1653745340000|2022-05-28 13:42:20|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1653745360000|2022-05-28 13:42:40|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|5
1653745370000|2022-05-28 13:42:50|64.09|63.29|64.07|63.27|64.1|63.3|64.07|63.27|7
1653745380000|2022-05-28 13:43:00|64.06|63.26|64.08|63.28|64.08|63.28|64.06|63.26|5
1653745390000|2022-05-28 13:43:10|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|11
1653745400000|2022-05-28 13:43:20|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|16
1653745410000|2022-05-28 13:43:30|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|6
1653745420000|2022-05-28 13:43:40|64.06|63.26|64.06|63.26|64.07|63.27|64.06|63.26|9
1653745430000|2022-05-28 13:43:50|64.07|63.27|64.06|63.26|64.07|63.27|64.06|63.26|4
1653745440000|2022-05-28 13:44:00|64.07|63.27|64.07|63.27|64.07|63.27|64.06|63.26|11
1653745450000|2022-05-28 13:44:10|64.06|63.26|64.01|63.21|64.07|63.27|64.01|63.21|11
1653745460000|2022-05-28 13:44:20|64|63.2|63.98|63.18|64|63.2|63.97|63.17|7
1653745470000|2022-05-28 13:44:30|63.97|63.17|63.97|63.17|63.98|63.18|63.97|63.17|3
1653745480000|2022-05-28 13:44:40|63.98|63.18|63.97|63.17|63.98|63.18|63.97|63.17|8
1653745490000|2022-05-28 13:44:50|63.98|63.18|63.98|63.18|63.98|63.18|63.97|63.17|5
1653745500000|2022-05-28 13:45:00|63.97|63.17|64.02|63.22|64.02|63.22|63.97|63.17|11
1653745510000|2022-05-28 13:45:10|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|9
1653745520000|2022-05-28 13:45:20|64|63.2|64|63.2|64|63.2|64|63.2|1
1653745530000|2022-05-28 13:45:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|9
1653745540000|2022-05-28 13:45:40|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1653745550000|2022-05-28 13:45:50|64|63.2|64|63.2|64|63.2|64|63.2|1
1653745560000|2022-05-28 13:46:00|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653745570000|2022-05-28 13:46:10|64.02|63.22|64.07|63.27|64.07|63.27|64.01|63.21|8
1653745590000|2022-05-28 13:46:30|64.06|63.26|64.06|63.26|64.06|63.26|64.06|63.26|1
1653745610000|2022-05-28 13:46:50|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1653745620000|2022-05-28 13:47:00|64.07|63.27|64.07|63.27|64.07|63.27|64.07|63.27|1
1653745630000|2022-05-28 13:47:10|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1653745650000|2022-05-28 13:47:30|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|6
1653745660000|2022-05-28 13:47:40|64.07|63.27|64.06|63.26|64.08|63.28|64.06|63.26|6
1653745670000|2022-05-28 13:47:50|64.07|63.27|64.01|63.21|64.07|63.27|64.01|63.21|10
1653745690000|2022-05-28 13:48:10|64|63.2|64|63.2|64.01|63.21|64|63.2|7
1653745700000|2022-05-28 13:48:20|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1653745720000|2022-05-28 13:48:40|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1653745740000|2022-05-28 13:49:00|64|63.2|64.03|63.23|64.03|63.23|64|63.2|10
1653745750000|2022-05-28 13:49:10|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|11
1653745760000|2022-05-28 13:49:20|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|12
1653745770000|2022-05-28 13:49:30|64.04|63.24|64.08|63.28|64.08|63.28|64.04|63.24|4
1653745780000|2022-05-28 13:49:40|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|4
1653745790000|2022-05-28 13:49:50|64.07|63.27|64.07|63.27|64.07|63.27|64.07|63.27|1
1653745800000|2022-05-28 13:50:00|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|5
1653745820000|2022-05-28 13:50:20|64.07|63.27|64.01|63.21|64.08|63.28|64.01|63.21|11
1653745840000|2022-05-28 13:50:40|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653745850000|2022-05-28 13:50:50|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653745860000|2022-05-28 13:51:00|64|63.2|64.02|63.22|64.02|63.22|64|63.2|3
1653745870000|2022-05-28 13:51:10|64.05|63.25|64.08|63.28|64.08|63.28|64.05|63.25|6
1653745880000|2022-05-28 13:51:20|64.07|63.27|64.09|63.29|64.1|63.3|64.07|63.27|7
1653745900000|2022-05-28 13:51:40|64.08|63.28|64.09|63.29|64.1|63.3|64.08|63.28|7
1653745910000|2022-05-28 13:51:50|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653745920000|2022-05-28 13:52:00|64.09|63.29|64.02|63.22|64.09|63.29|64.01|63.21|9
1653745930000|2022-05-28 13:52:10|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|4
1653745940000|2022-05-28 13:52:20|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|6
1653745950000|2022-05-28 13:52:30|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1653745990000|2022-05-28 13:53:10|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653746000000|2022-05-28 13:53:20|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1653746010000|2022-05-28 13:53:30|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1653746020000|2022-05-28 13:53:40|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1653746040000|2022-05-28 13:54:00|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|10
1653746050000|2022-05-28 13:54:10|64.04|63.24|64.08|63.28|64.08|63.28|64.04|63.24|4
1653746090000|2022-05-28 13:54:50|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1653746100000|2022-05-28 13:55:00|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653746110000|2022-05-28 13:55:10|64.1|63.3|64.09|63.29|64.1|63.3|64.08|63.28|6
1653746130000|2022-05-28 13:55:30|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653746140000|2022-05-28 13:55:40|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653746150000|2022-05-28 13:55:50|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|7
1653746170000|2022-05-28 13:56:10|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653746180000|2022-05-28 13:56:20|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1653746190000|2022-05-28 13:56:30|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653746200000|2022-05-28 13:56:40|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1653746220000|2022-05-28 13:57:00|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|3
1653746250000|2022-05-28 13:57:30|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653746260000|2022-05-28 13:57:40|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|5
1653746270000|2022-05-28 13:57:50|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653746280000|2022-05-28 13:58:00|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653746320000|2022-05-28 13:58:40|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653746340000|2022-05-28 13:59:00|64.12|63.32|64.11|63.31|64.12|63.32|64.1|63.3|14
1653746350000|2022-05-28 13:59:10|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|4
1653746360000|2022-05-28 13:59:20|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1653746370000|2022-05-28 13:59:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|10
1653746380000|2022-05-28 13:59:40|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|3
1653746400000|2022-05-28 14:00:00|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1653746420000|2022-05-28 14:00:20|64.11|63.31|64.1|63.3|64.12|63.32|64.1|63.3|8
1653746440000|2022-05-28 14:00:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1653746450000|2022-05-28 14:00:50|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|5
1653746460000|2022-05-28 14:01:00|64.1|63.3|64.12|63.32|64.12|63.32|64.1|63.3|5
1653746470000|2022-05-28 14:01:10|64.13|63.33|64.21|63.41|64.21|63.41|64.13|63.33|15
1653746480000|2022-05-28 14:01:20|64.22|63.42|64.19|63.39|64.22|63.42|64.19|63.39|9
1653746500000|2022-05-28 14:01:40|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|2
1653746510000|2022-05-28 14:01:50|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1653746520000|2022-05-28 14:02:00|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|9
1653746530000|2022-05-28 14:02:10|64.2|63.4|64.14|63.34|64.2|63.4|64.14|63.34|7
1653746540000|2022-05-28 14:02:20|64.13|63.33|64.09|63.29|64.13|63.33|64.08|63.28|13
1653746550000|2022-05-28 14:02:30|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|4
1653746560000|2022-05-28 14:02:40|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653746580000|2022-05-28 14:03:00|64.09|63.29|64.11|63.31|64.11|63.31|64.09|63.29|5
1653746600000|2022-05-28 14:03:20|64.1|63.3|64.09|63.29|64.11|63.31|64.09|63.29|3
1653746610000|2022-05-28 14:03:30|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653746630000|2022-05-28 14:03:50|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|3
1653746640000|2022-05-28 14:04:00|64.08|63.28|64.1|63.3|64.1|63.3|64.08|63.28|3
1653746650000|2022-05-28 14:04:10|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|7
1653746660000|2022-05-28 14:04:20|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|9
1653746670000|2022-05-28 14:04:30|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|6
1653746680000|2022-05-28 14:04:40|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1653746690000|2022-05-28 14:04:50|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|3
1653746700000|2022-05-28 14:05:00|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|8
1653746720000|2022-05-28 14:05:20|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1653746730000|2022-05-28 14:05:30|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|4
1653746740000|2022-05-28 14:05:40|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1653746750000|2022-05-28 14:05:50|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653746760000|2022-05-28 14:06:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|4
1653746770000|2022-05-28 14:06:10|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653746820000|2022-05-28 14:07:00|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|2
1653746840000|2022-05-28 14:07:20|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653746850000|2022-05-28 14:07:30|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653746860000|2022-05-28 14:07:40|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653746870000|2022-05-28 14:07:50|64.1|63.3|64.08|63.28|64.1|63.3|64.08|63.28|2
1653746880000|2022-05-28 14:08:00|64.07|63.27|64.01|63.21|64.07|63.27|64.01|63.21|7
1653746910000|2022-05-28 14:08:30|64|63.2|64|63.2|64|63.2|64|63.2|1
1653746920000|2022-05-28 14:08:40|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653746930000|2022-05-28 14:08:50|64.01|63.21|64|63.2|64.01|63.21|64|63.2|10
1653746940000|2022-05-28 14:09:00|63.98|63.18|63.93|63.13|63.98|63.18|63.92|63.12|14
1653746960000|2022-05-28 14:09:20|63.92|63.12|63.89|63.09|63.92|63.12|63.88|63.08|8
1653746970000|2022-05-28 14:09:30|63.88|63.08|63.82|63.02|63.88|63.08|63.82|63.02|6
1653746980000|2022-05-28 14:09:40|63.83|63.03|63.88|63.08|63.88|63.08|63.82|63.02|5
1653746990000|2022-05-28 14:09:50|63.87|63.07|63.83|63.03|63.88|63.08|63.83|63.03|4
1653747000000|2022-05-28 14:10:00|63.82|63.02|63.81|63.01|63.83|63.03|63.81|63.01|10
1653747010000|2022-05-28 14:10:10|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653747020000|2022-05-28 14:10:20|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653747030000|2022-05-28 14:10:30|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653747040000|2022-05-28 14:10:40|63.8|63|63.79|62.99|63.81|63.01|63.77|62.97|18
1653747050000|2022-05-28 14:10:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|7
1653747060000|2022-05-28 14:11:00|63.79|62.99|63.8|63|63.8|63|63.78|62.98|6
1653747070000|2022-05-28 14:11:10|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653747080000|2022-05-28 14:11:20|63.8|63|63.8|63|63.81|63.01|63.8|63|5
1653747090000|2022-05-28 14:11:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1653747100000|2022-05-28 14:11:40|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653747120000|2022-05-28 14:12:00|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1653747130000|2022-05-28 14:12:10|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653747150000|2022-05-28 14:12:30|63.78|62.98|63.72|62.92|63.78|62.98|63.72|62.92|8
1653747160000|2022-05-28 14:12:40|63.71|62.91|63.78|62.98|63.78|62.98|63.69|62.89|12
1653747170000|2022-05-28 14:12:50|63.79|62.99|63.73|62.93|63.79|62.99|63.71|62.91|12
1653747180000|2022-05-28 14:13:00|63.72|62.92|63.78|62.98|63.79|62.99|63.72|62.92|8
1653747190000|2022-05-28 14:13:10|63.77|62.97|63.72|62.92|63.77|62.97|63.71|62.91|8
1653747200000|2022-05-28 14:13:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653747210000|2022-05-28 14:13:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653747230000|2022-05-28 14:13:50|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1653747240000|2022-05-28 14:14:00|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|5
1653747250000|2022-05-28 14:14:10|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1653747270000|2022-05-28 14:14:30|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653747280000|2022-05-28 14:14:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653747290000|2022-05-28 14:14:50|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|9
1653747300000|2022-05-28 14:15:00|63.72|62.92|63.7|62.9|63.72|62.92|63.7|62.9|5
1653747310000|2022-05-28 14:15:10|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1653747320000|2022-05-28 14:15:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653747330000|2022-05-28 14:15:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653747340000|2022-05-28 14:15:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653747350000|2022-05-28 14:15:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653747360000|2022-05-28 14:16:00|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|4
1653747370000|2022-05-28 14:16:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653747380000|2022-05-28 14:16:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|5
1653747400000|2022-05-28 14:16:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653747430000|2022-05-28 14:17:10|63.68|62.88|63.62|62.82|63.69|62.89|63.61|62.81|10
1653747440000|2022-05-28 14:17:20|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653747460000|2022-05-28 14:17:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653747470000|2022-05-28 14:17:50|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|6
1653747480000|2022-05-28 14:18:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653747490000|2022-05-28 14:18:10|63.6|62.8|63.62|62.82|63.63|62.83|63.59|62.79|13
1653747500000|2022-05-28 14:18:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|14
1653747530000|2022-05-28 14:18:50|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|9
1653747540000|2022-05-28 14:19:00|63.62|62.82|63.7|62.9|63.7|62.9|63.62|62.82|10
1653747550000|2022-05-28 14:19:10|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|6
1653747560000|2022-05-28 14:19:20|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|10
1653747570000|2022-05-28 14:19:30|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|5
1653747580000|2022-05-28 14:19:40|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653747600000|2022-05-28 14:20:00|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1653747610000|2022-05-28 14:20:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653747640000|2022-05-28 14:20:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1653747650000|2022-05-28 14:20:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|7
1653747660000|2022-05-28 14:21:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653747670000|2022-05-28 14:21:10|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|7
1653747680000|2022-05-28 14:21:20|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653747690000|2022-05-28 14:21:30|63.68|62.88|63.63|62.83|63.68|62.88|63.63|62.83|10
1653747700000|2022-05-28 14:21:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1653747710000|2022-05-28 14:21:50|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653747720000|2022-05-28 14:22:00|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1653747730000|2022-05-28 14:22:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653747750000|2022-05-28 14:22:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653747760000|2022-05-28 14:22:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|11
1653747770000|2022-05-28 14:22:50|63.62|62.82|63.61|62.81|63.69|62.89|63.61|62.81|14
1653747780000|2022-05-28 14:23:00|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653747790000|2022-05-28 14:23:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|6
1653747800000|2022-05-28 14:23:20|63.63|62.83|63.68|62.88|63.71|62.91|63.63|62.83|9
1653747810000|2022-05-28 14:23:30|63.65|62.85|63.62|62.82|63.65|62.85|63.6|62.8|7
1653747820000|2022-05-28 14:23:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1653747830000|2022-05-28 14:23:50|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|5
1653747840000|2022-05-28 14:24:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1653747850000|2022-05-28 14:24:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653747860000|2022-05-28 14:24:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|8
1653747870000|2022-05-28 14:24:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653747880000|2022-05-28 14:24:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1653747900000|2022-05-28 14:25:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653747910000|2022-05-28 14:25:10|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653747920000|2022-05-28 14:25:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653747930000|2022-05-28 14:25:30|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|13
1653747940000|2022-05-28 14:25:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653747950000|2022-05-28 14:25:50|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653747960000|2022-05-28 14:26:00|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653747970000|2022-05-28 14:26:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653747980000|2022-05-28 14:26:20|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653747990000|2022-05-28 14:26:30|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653748010000|2022-05-28 14:26:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653748020000|2022-05-28 14:27:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1653748070000|2022-05-28 14:27:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|6
1653748080000|2022-05-28 14:28:00|63.59|62.79|63.54|62.74|63.6|62.8|63.53|62.73|16
1653748090000|2022-05-28 14:28:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653748100000|2022-05-28 14:28:20|63.55|62.75|63.59|62.79|63.59|62.79|63.54|62.74|7
1653748110000|2022-05-28 14:28:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653748130000|2022-05-28 14:28:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|13
1653748140000|2022-05-28 14:29:00|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653748170000|2022-05-28 14:29:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|5
1653748180000|2022-05-28 14:29:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653748190000|2022-05-28 14:29:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653748200000|2022-05-28 14:30:00|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653748210000|2022-05-28 14:30:10|63.58|62.78|63.59|62.79|63.59|62.79|63.52|62.72|10
1653748220000|2022-05-28 14:30:20|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653748230000|2022-05-28 14:30:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653748240000|2022-05-28 14:30:40|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1653748250000|2022-05-28 14:30:50|63.61|62.81|63.61|62.81|63.62|62.82|63.59|62.79|9
1653748260000|2022-05-28 14:31:00|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|3
1653748270000|2022-05-28 14:31:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653748280000|2022-05-28 14:31:20|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|5
1653748290000|2022-05-28 14:31:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1653748320000|2022-05-28 14:32:00|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|7
1653748330000|2022-05-28 14:32:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|8
1653748340000|2022-05-28 14:32:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|9
1653748350000|2022-05-28 14:32:30|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653748360000|2022-05-28 14:32:40|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653748370000|2022-05-28 14:32:50|63.63|62.83|63.61|62.81|63.63|62.83|63.6|62.8|4
1653748380000|2022-05-28 14:33:00|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1653748400000|2022-05-28 14:33:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653748410000|2022-05-28 14:33:30|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|5
1653748420000|2022-05-28 14:33:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|6
1653748430000|2022-05-28 14:33:50|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1653748440000|2022-05-28 14:34:00|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653748450000|2022-05-28 14:34:10|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653748460000|2022-05-28 14:34:20|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1653748480000|2022-05-28 14:34:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|7
1653748490000|2022-05-28 14:34:50|63.63|62.83|63.68|62.88|63.71|62.91|63.63|62.83|16
1653748500000|2022-05-28 14:35:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1653748530000|2022-05-28 14:35:30|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1653748540000|2022-05-28 14:35:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653748550000|2022-05-28 14:35:50|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653748560000|2022-05-28 14:36:00|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1653748620000|2022-05-28 14:37:00|63.63|62.83|63.61|62.81|63.64|62.84|63.61|62.81|5
1653748630000|2022-05-28 14:37:10|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1653748640000|2022-05-28 14:37:20|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1653748650000|2022-05-28 14:37:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1653748690000|2022-05-28 14:38:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653748700000|2022-05-28 14:38:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|8
1653748710000|2022-05-28 14:38:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653748730000|2022-05-28 14:38:50|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653748740000|2022-05-28 14:39:00|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653748770000|2022-05-28 14:39:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653748780000|2022-05-28 14:39:40|63.61|62.81|63.56|62.76|63.61|62.81|63.56|62.76|8
1653748790000|2022-05-28 14:39:50|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1653748800000|2022-05-28 14:40:00|63.57|62.77|63.57|62.77|63.57|62.77|63.56|62.76|7
1653748810000|2022-05-28 14:40:10|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|6
1653748820000|2022-05-28 14:40:20|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1653748830000|2022-05-28 14:40:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1653748850000|2022-05-28 14:40:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653748860000|2022-05-28 14:41:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653748870000|2022-05-28 14:41:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653748880000|2022-05-28 14:41:20|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653748890000|2022-05-28 14:41:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653748900000|2022-05-28 14:41:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|11
1653748920000|2022-05-28 14:42:00|63.61|62.81|63.6|62.8|63.61|62.81|63.59|62.79|6
1653748940000|2022-05-28 14:42:20|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|11
1653748950000|2022-05-28 14:42:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653748970000|2022-05-28 14:42:50|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1653748980000|2022-05-28 14:43:00|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|5
1653748990000|2022-05-28 14:43:10|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653749000000|2022-05-28 14:43:20|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|9
1653749010000|2022-05-28 14:43:30|63.6|62.8|63.61|62.81|63.62|62.82|63.59|62.79|9
1653749030000|2022-05-28 14:43:50|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653749100000|2022-05-28 14:45:00|63.61|62.81|63.59|62.79|63.62|62.82|63.59|62.79|5
1653749110000|2022-05-28 14:45:10|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|3
1653749130000|2022-05-28 14:45:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653749140000|2022-05-28 14:45:40|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1653749150000|2022-05-28 14:45:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653749160000|2022-05-28 14:46:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653749170000|2022-05-28 14:46:10|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653749240000|2022-05-28 14:47:20|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653749250000|2022-05-28 14:47:30|63.58|62.78|63.51|62.71|63.59|62.79|63.51|62.71|8
1653749260000|2022-05-28 14:47:40|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|13
1653749270000|2022-05-28 14:47:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653749280000|2022-05-28 14:48:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|8
1653749290000|2022-05-28 14:48:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653749300000|2022-05-28 14:48:20|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|4
1653749310000|2022-05-28 14:48:30|63.49|62.69|63.49|62.69|63.5|62.7|63.48|62.68|8
1653749320000|2022-05-28 14:48:40|63.48|62.68|63.51|62.71|63.52|62.72|63.48|62.68|18
1653749330000|2022-05-28 14:48:50|63.52|62.72|63.57|62.77|63.58|62.78|63.52|62.72|8
1653749340000|2022-05-28 14:49:00|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653749350000|2022-05-28 14:49:10|63.54|62.74|63.51|62.71|63.54|62.74|63.51|62.71|7
1653749370000|2022-05-28 14:49:30|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|7
1653749380000|2022-05-28 14:49:40|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653749390000|2022-05-28 14:49:50|63.51|62.71|63.58|62.78|63.59|62.79|63.51|62.71|8
1653749400000|2022-05-28 14:50:00|63.57|62.77|63.6|62.8|63.6|62.8|63.57|62.77|10
1653749410000|2022-05-28 14:50:10|63.59|62.79|63.56|62.76|63.6|62.8|63.55|62.75|10
1653749420000|2022-05-28 14:50:20|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|8
1653749430000|2022-05-28 14:50:30|63.57|62.77|63.57|62.77|63.57|62.77|63.56|62.76|3
1653749440000|2022-05-28 14:50:40|63.56|62.76|63.56|62.76|63.57|62.77|63.56|62.76|9
1653749450000|2022-05-28 14:50:50|63.55|62.75|63.56|62.76|63.56|62.76|63.55|62.75|2
1653749460000|2022-05-28 14:51:00|63.59|62.79|63.63|62.83|63.64|62.84|63.59|62.79|11
1653749470000|2022-05-28 14:51:10|63.64|62.84|63.66|62.86|63.66|62.86|63.63|62.83|5
1653749480000|2022-05-28 14:51:20|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|11
1653749500000|2022-05-28 14:51:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1653749510000|2022-05-28 14:51:50|63.66|62.86|63.65|62.85|63.66|62.86|63.64|62.84|16
1653749520000|2022-05-28 14:52:00|63.64|62.84|63.59|62.79|63.64|62.84|63.59|62.79|6
1653749540000|2022-05-28 14:52:20|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|12
1653749570000|2022-05-28 14:52:50|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653749580000|2022-05-28 14:53:00|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653749630000|2022-05-28 14:53:50|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653749640000|2022-05-28 14:54:00|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653749670000|2022-05-28 14:54:30|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|15
1653749680000|2022-05-28 14:54:40|63.57|62.77|63.58|62.78|63.58|62.78|63.56|62.76|14
1653749690000|2022-05-28 14:54:50|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|10
1653749700000|2022-05-28 14:55:00|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653749710000|2022-05-28 14:55:10|63.58|62.78|63.58|62.78|63.59|62.79|63.57|62.77|5
1653749750000|2022-05-28 14:55:50|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653749770000|2022-05-28 14:56:10|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653749780000|2022-05-28 14:56:20|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653749790000|2022-05-28 14:56:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653749820000|2022-05-28 14:57:00|63.6|62.8|63.58|62.78|63.6|62.8|63.58|62.78|7
1653749830000|2022-05-28 14:57:10|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|5
1653749880000|2022-05-28 14:58:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653749890000|2022-05-28 14:58:10|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653749900000|2022-05-28 14:58:20|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653749970000|2022-05-28 14:59:30|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653749990000|2022-05-28 14:59:50|63.59|62.79|63.57|62.77|63.59|62.79|63.57|62.77|3
1653750000000|2022-05-28 15:00:00|63.56|62.76|63.59|62.79|63.6|62.8|63.56|62.76|7
1653750010000|2022-05-28 15:00:10|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653750030000|2022-05-28 15:00:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653750040000|2022-05-28 15:00:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653750070000|2022-05-28 15:01:10|63.59|62.79|63.58|62.78|63.6|62.8|63.58|62.78|5
1653750080000|2022-05-28 15:01:20|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653750100000|2022-05-28 15:01:40|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653750110000|2022-05-28 15:01:50|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|10
1653750120000|2022-05-28 15:02:00|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|9
1653750130000|2022-05-28 15:02:10|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|13
1653750140000|2022-05-28 15:02:20|63.55|62.75|63.48|62.68|63.55|62.75|63.43|62.63|17
1653750150000|2022-05-28 15:02:30|63.49|62.69|63.48|62.68|63.5|62.7|63.47|62.67|11
1653750160000|2022-05-28 15:02:40|63.49|62.69|63.48|62.68|63.49|62.69|63.47|62.67|10
1653750170000|2022-05-28 15:02:50|63.47|62.67|63.47|62.67|63.47|62.67|63.46|62.66|5
1653750180000|2022-05-28 15:03:00|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|6
1653750190000|2022-05-28 15:03:10|63.46|62.66|63.47|62.67|63.48|62.68|63.42|62.62|8
1653750200000|2022-05-28 15:03:20|63.48|62.68|63.48|62.68|63.48|62.68|63.47|62.67|3
1653750210000|2022-05-28 15:03:30|63.49|62.69|63.48|62.68|63.5|62.7|63.48|62.68|6
1653750220000|2022-05-28 15:03:40|63.49|62.69|63.5|62.7|63.5|62.7|63.48|62.68|4
1653750230000|2022-05-28 15:03:50|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|8
1653750240000|2022-05-28 15:04:00|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|8
1653750250000|2022-05-28 15:04:10|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|3
1653750260000|2022-05-28 15:04:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1653750270000|2022-05-28 15:04:30|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|3
1653750280000|2022-05-28 15:04:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653750300000|2022-05-28 15:05:00|63.52|62.72|63.56|62.76|63.56|62.76|63.52|62.72|4
1653750310000|2022-05-28 15:05:10|63.57|62.77|63.59|62.79|63.59|62.79|63.57|62.77|15
1653750320000|2022-05-28 15:05:20|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|12
1653750330000|2022-05-28 15:05:30|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653750340000|2022-05-28 15:05:40|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653750360000|2022-05-28 15:06:00|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653750370000|2022-05-28 15:06:10|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653750380000|2022-05-28 15:06:20|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653750390000|2022-05-28 15:06:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653750400000|2022-05-28 15:06:40|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|9
1653750410000|2022-05-28 15:06:50|63.59|62.79|63.57|62.77|63.59|62.79|63.57|62.77|3
1653750420000|2022-05-28 15:07:00|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653750440000|2022-05-28 15:07:20|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653750450000|2022-05-28 15:07:30|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|7
1653750470000|2022-05-28 15:07:50|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|6
1653750490000|2022-05-28 15:08:10|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|4
1653750500000|2022-05-28 15:08:20|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|3
1653750510000|2022-05-28 15:08:30|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|3
1653750520000|2022-05-28 15:08:40|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|3
1653750540000|2022-05-28 15:09:00|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653750560000|2022-05-28 15:09:20|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653750570000|2022-05-28 15:09:30|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653750580000|2022-05-28 15:09:40|63.57|62.77|63.49|62.69|63.57|62.77|63.49|62.69|24
1653750590000|2022-05-28 15:09:50|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|8
1653750600000|2022-05-28 15:10:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|12
1653750610000|2022-05-28 15:10:10|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653750630000|2022-05-28 15:10:30|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653750640000|2022-05-28 15:10:40|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|13
1653750700000|2022-05-28 15:11:40|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|15
1653750760000|2022-05-28 15:12:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653750790000|2022-05-28 15:13:10|63.53|62.73|63.57|62.77|63.57|62.77|63.53|62.73|4
1653750800000|2022-05-28 15:13:20|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653750820000|2022-05-28 15:13:40|63.55|62.75|63.55|62.75|63.56|62.76|63.55|62.75|3
1653750840000|2022-05-28 15:14:00|63.56|62.76|63.56|62.76|63.56|62.76|63.55|62.75|3
1653750850000|2022-05-28 15:14:10|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653750860000|2022-05-28 15:14:20|63.56|62.76|63.59|62.79|63.59|62.79|63.56|62.76|12
1653750870000|2022-05-28 15:14:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653750880000|2022-05-28 15:14:40|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|7
1653750890000|2022-05-28 15:14:50|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|7
1653750900000|2022-05-28 15:15:00|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1653750910000|2022-05-28 15:15:10|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653750920000|2022-05-28 15:15:20|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653750930000|2022-05-28 15:15:30|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653750960000|2022-05-28 15:16:00|63.6|62.8|63.65|62.85|63.65|62.85|63.59|62.79|7
1653750970000|2022-05-28 15:16:10|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|4
1653750980000|2022-05-28 15:16:20|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|10
1653750990000|2022-05-28 15:16:30|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1653751000000|2022-05-28 15:16:40|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|2
1653751010000|2022-05-28 15:16:50|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|3
1653751030000|2022-05-28 15:17:10|63.67|62.87|63.63|62.83|63.67|62.87|63.62|62.82|7
1653751040000|2022-05-28 15:17:20|63.62|62.82|63.59|62.79|63.63|62.83|63.59|62.79|4
1653751050000|2022-05-28 15:17:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|16
1653751060000|2022-05-28 15:17:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|8
1653751090000|2022-05-28 15:18:10|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|5
1653751110000|2022-05-28 15:18:30|63.59|62.79|63.58|62.78|63.59|62.79|63.57|62.77|6
1653751120000|2022-05-28 15:18:40|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653751130000|2022-05-28 15:18:50|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|3
1653751170000|2022-05-28 15:19:30|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653751180000|2022-05-28 15:19:40|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653751240000|2022-05-28 15:20:40|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|3
1653751250000|2022-05-28 15:20:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653751260000|2022-05-28 15:21:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|6
1653751280000|2022-05-28 15:21:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|12
1653751290000|2022-05-28 15:21:30|63.62|62.82|63.67|62.87|63.67|62.87|63.62|62.82|4
1653751300000|2022-05-28 15:21:40|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653751330000|2022-05-28 15:22:10|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|5
1653751340000|2022-05-28 15:22:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|9
1653751350000|2022-05-28 15:22:30|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|17
1653751360000|2022-05-28 15:22:40|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653751380000|2022-05-28 15:23:00|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1653751390000|2022-05-28 15:23:10|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653751440000|2022-05-28 15:24:00|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|2
1653751460000|2022-05-28 15:24:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653751550000|2022-05-28 15:25:50|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|4
1653751560000|2022-05-28 15:26:00|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|9
1653751580000|2022-05-28 15:26:20|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1653751590000|2022-05-28 15:26:30|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|4
1653751600000|2022-05-28 15:26:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653751610000|2022-05-28 15:26:50|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653751620000|2022-05-28 15:27:00|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653751630000|2022-05-28 15:27:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1653751640000|2022-05-28 15:27:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653751650000|2022-05-28 15:27:30|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653751660000|2022-05-28 15:27:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653751670000|2022-05-28 15:27:50|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|5
1653751680000|2022-05-28 15:28:00|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|8
1653751690000|2022-05-28 15:28:10|63.68|62.88|63.6|62.8|63.68|62.88|63.6|62.8|7
1653751700000|2022-05-28 15:28:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|8
1653751710000|2022-05-28 15:28:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1653751720000|2022-05-28 15:28:40|63.63|62.83|63.72|62.92|63.75|62.95|63.63|62.83|16
1653751730000|2022-05-28 15:28:50|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653751740000|2022-05-28 15:29:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653751750000|2022-05-28 15:29:10|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|6
1653751790000|2022-05-28 15:29:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653751800000|2022-05-28 15:30:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653751810000|2022-05-28 15:30:10|63.72|62.92|63.77|62.97|63.77|62.97|63.71|62.91|5
1653751820000|2022-05-28 15:30:20|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|15
1653751830000|2022-05-28 15:30:30|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|2
1653751840000|2022-05-28 15:30:40|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|3
1653751870000|2022-05-28 15:31:10|63.78|62.98|63.82|63.02|63.82|63.02|63.77|62.97|6
1653751880000|2022-05-28 15:31:20|63.84|63.04|63.81|63.01|63.84|63.04|63.79|62.99|8
1653751890000|2022-05-28 15:31:30|63.8|63|63.8|63|63.82|63.02|63.8|63|11
1653751900000|2022-05-28 15:31:40|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653751910000|2022-05-28 15:31:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|8
1653751920000|2022-05-28 15:32:00|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|5
1653751930000|2022-05-28 15:32:10|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1653751940000|2022-05-28 15:32:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|7
1653751950000|2022-05-28 15:32:30|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|2
1653751970000|2022-05-28 15:32:50|63.84|63.04|63.95|63.15|64|63.2|63.84|63.04|23
1653751980000|2022-05-28 15:33:00|63.96|63.16|63.91|63.11|63.98|63.18|63.91|63.11|14
1653751990000|2022-05-28 15:33:10|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|9
1653752000000|2022-05-28 15:33:20|63.91|63.11|63.88|63.08|63.92|63.12|63.88|63.08|16
1653752010000|2022-05-28 15:33:30|63.89|63.09|63.89|63.09|63.89|63.09|63.88|63.08|3
1653752020000|2022-05-28 15:33:40|63.88|63.08|63.91|63.11|63.91|63.11|63.88|63.08|6
1653752030000|2022-05-28 15:33:50|63.93|63.13|63.9|63.1|63.93|63.13|63.9|63.1|9
1653752040000|2022-05-28 15:34:00|63.91|63.11|63.92|63.12|63.92|63.12|63.9|63.1|12
1653752050000|2022-05-28 15:34:10|63.91|63.11|63.93|63.13|63.97|63.17|63.91|63.11|15
1653752060000|2022-05-28 15:34:20|63.95|63.15|63.97|63.17|63.98|63.18|63.95|63.15|4
1653752070000|2022-05-28 15:34:30|63.98|63.18|63.99|63.19|64|63.2|63.98|63.18|14
1653752080000|2022-05-28 15:34:40|64|63.2|63.99|63.19|64|63.2|63.98|63.18|6
1653752090000|2022-05-28 15:34:50|64|63.2|64|63.2|64|63.2|63.99|63.19|7
1653752100000|2022-05-28 15:35:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|6
1653752110000|2022-05-28 15:35:10|63.99|63.19|64|63.2|64|63.2|63.99|63.19|6
1653752120000|2022-05-28 15:35:20|63.99|63.19|64.07|63.27|64.07|63.27|63.99|63.19|8
1653752130000|2022-05-28 15:35:30|64.06|63.26|64.01|63.21|64.07|63.27|64.01|63.21|6
1653752140000|2022-05-28 15:35:40|64.02|63.22|64.01|63.21|64.02|63.22|64|63.2|6
1653752150000|2022-05-28 15:35:50|64|63.2|64|63.2|64.01|63.21|64|63.2|5
1653752160000|2022-05-28 15:36:00|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|8
1653752170000|2022-05-28 15:36:10|64|63.2|64|63.2|64|63.2|63.99|63.19|5
1653752180000|2022-05-28 15:36:20|64.01|63.21|64.06|63.26|64.07|63.27|64|63.2|8
1653752190000|2022-05-28 15:36:30|64.07|63.27|64.02|63.22|64.07|63.27|64.01|63.21|7
1653752200000|2022-05-28 15:36:40|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1653752210000|2022-05-28 15:36:50|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|6
1653752220000|2022-05-28 15:37:00|64.03|63.23|64|63.2|64.03|63.23|63.99|63.19|8
1653752230000|2022-05-28 15:37:10|63.99|63.19|64|63.2|64.01|63.21|63.99|63.19|4
1653752240000|2022-05-28 15:37:20|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|8
1653752250000|2022-05-28 15:37:30|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|5
1653752260000|2022-05-28 15:37:40|64|63.2|63.99|63.19|64|63.2|63.99|63.19|2
1653752270000|2022-05-28 15:37:50|64|63.2|63.98|63.18|64|63.2|63.9|63.1|18
1653752280000|2022-05-28 15:38:00|63.97|63.17|63.92|63.12|63.97|63.17|63.92|63.12|4
1653752290000|2022-05-28 15:38:10|63.91|63.11|63.89|63.09|63.92|63.12|63.89|63.09|5
1653752300000|2022-05-28 15:38:20|63.9|63.1|63.9|63.1|63.9|63.1|63.88|63.08|7
1653752320000|2022-05-28 15:38:40|63.91|63.11|63.9|63.1|63.92|63.12|63.9|63.1|6
1653752330000|2022-05-28 15:38:50|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653752340000|2022-05-28 15:39:00|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|5
1653752360000|2022-05-28 15:39:20|63.94|63.14|63.97|63.17|63.97|63.17|63.94|63.14|2
1653752370000|2022-05-28 15:39:30|63.96|63.16|63.91|63.11|63.99|63.19|63.91|63.11|16
1653752380000|2022-05-28 15:39:40|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|14
1653752390000|2022-05-28 15:39:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653752400000|2022-05-28 15:40:00|63.92|63.12|63.87|63.07|63.92|63.12|63.87|63.07|10
1653752410000|2022-05-28 15:40:10|63.84|63.04|63.87|63.07|63.88|63.08|63.83|63.03|9
1653752420000|2022-05-28 15:40:20|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|6
1653752430000|2022-05-28 15:40:30|63.88|63.08|63.82|63.02|63.88|63.08|63.82|63.02|10
1653752440000|2022-05-28 15:40:40|63.83|63.03|63.83|63.03|63.83|63.03|63.8|63|13
1653752450000|2022-05-28 15:40:50|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|6
1653752460000|2022-05-28 15:41:00|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|10
1653752470000|2022-05-28 15:41:10|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|3
1653752480000|2022-05-28 15:41:20|63.81|63.01|63.79|62.99|63.82|63.02|63.78|62.98|9
1653752490000|2022-05-28 15:41:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|8
1653752510000|2022-05-28 15:41:50|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|10
1653752520000|2022-05-28 15:42:00|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653752530000|2022-05-28 15:42:10|63.8|63|63.81|63.01|63.81|63.01|63.78|62.98|10
1653752540000|2022-05-28 15:42:20|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|10
1653752550000|2022-05-28 15:42:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|4
1653752560000|2022-05-28 15:42:40|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|5
1653752570000|2022-05-28 15:42:50|63.77|62.97|63.72|62.92|63.78|62.98|63.71|62.91|13
1653752580000|2022-05-28 15:43:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1653752590000|2022-05-28 15:43:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653752600000|2022-05-28 15:43:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653752610000|2022-05-28 15:43:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|9
1653752620000|2022-05-28 15:43:40|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|8
1653752630000|2022-05-28 15:43:50|63.71|62.91|63.71|62.91|63.71|62.91|63.68|62.88|7
1653752640000|2022-05-28 15:44:00|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|8
1653752650000|2022-05-28 15:44:10|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653752660000|2022-05-28 15:44:20|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|7
1653752670000|2022-05-28 15:44:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|10
1653752680000|2022-05-28 15:44:40|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653752690000|2022-05-28 15:44:50|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|9
1653752700000|2022-05-28 15:45:00|63.71|62.91|63.72|62.92|63.73|62.93|63.7|62.9|5
1653752710000|2022-05-28 15:45:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653752720000|2022-05-28 15:45:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|8
1653752740000|2022-05-28 15:45:40|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653752750000|2022-05-28 15:45:50|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|6
1653752760000|2022-05-28 15:46:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653752790000|2022-05-28 15:46:30|63.64|62.84|63.68|62.88|63.68|62.88|63.62|62.82|14
1653752800000|2022-05-28 15:46:40|63.67|62.87|63.63|62.83|63.69|62.89|63.62|62.82|10
1653752810000|2022-05-28 15:46:50|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|8
1653752820000|2022-05-28 15:47:00|63.63|62.83|63.62|62.82|63.63|62.83|63.61|62.81|14
1653752830000|2022-05-28 15:47:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653752840000|2022-05-28 15:47:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653752860000|2022-05-28 15:47:40|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653752870000|2022-05-28 15:47:50|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1653752880000|2022-05-28 15:48:00|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|4
1653752890000|2022-05-28 15:48:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653752900000|2022-05-28 15:48:20|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|4
1653752910000|2022-05-28 15:48:30|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653752930000|2022-05-28 15:48:50|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653752940000|2022-05-28 15:49:00|63.6|62.8|63.63|62.83|63.63|62.83|63.6|62.8|4
1653752950000|2022-05-28 15:49:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653752960000|2022-05-28 15:49:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653752970000|2022-05-28 15:49:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653752980000|2022-05-28 15:49:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653752990000|2022-05-28 15:49:50|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653753000000|2022-05-28 15:50:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653753010000|2022-05-28 15:50:10|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653753020000|2022-05-28 15:50:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|6
1653753030000|2022-05-28 15:50:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653753040000|2022-05-28 15:50:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653753060000|2022-05-28 15:51:00|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653753070000|2022-05-28 15:51:10|63.63|62.83|63.67|62.87|63.67|62.87|63.63|62.83|4
1653753080000|2022-05-28 15:51:20|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1653753100000|2022-05-28 15:51:40|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1653753110000|2022-05-28 15:51:50|63.66|62.86|63.68|62.88|63.68|62.88|63.66|62.86|3
1653753120000|2022-05-28 15:52:00|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|3
1653753130000|2022-05-28 15:52:10|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|4
1653753140000|2022-05-28 15:52:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653753150000|2022-05-28 15:52:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|8
1653753160000|2022-05-28 15:52:40|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1653753170000|2022-05-28 15:52:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653753180000|2022-05-28 15:53:00|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653753190000|2022-05-28 15:53:10|63.73|62.93|63.79|62.99|63.79|62.99|63.73|62.93|5
1653753200000|2022-05-28 15:53:20|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1653753210000|2022-05-28 15:53:30|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|6
1653753240000|2022-05-28 15:54:00|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1653753250000|2022-05-28 15:54:10|63.79|62.99|63.77|62.97|63.79|62.99|63.77|62.97|7
1653753270000|2022-05-28 15:54:30|63.76|62.96|63.73|62.93|63.76|62.96|63.73|62.93|2
1653753280000|2022-05-28 15:54:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653753310000|2022-05-28 15:55:10|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|4
1653753320000|2022-05-28 15:55:20|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|9
1653753330000|2022-05-28 15:55:30|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|10
1653753340000|2022-05-28 15:55:40|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|14
1653753350000|2022-05-28 15:55:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653753360000|2022-05-28 15:56:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653753370000|2022-05-28 15:56:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653753390000|2022-05-28 15:56:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653753400000|2022-05-28 15:56:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653753410000|2022-05-28 15:56:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653753420000|2022-05-28 15:57:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653753440000|2022-05-28 15:57:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653753450000|2022-05-28 15:57:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|12
1653753460000|2022-05-28 15:57:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653753470000|2022-05-28 15:57:50|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653753510000|2022-05-28 15:58:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1653753520000|2022-05-28 15:58:40|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653753530000|2022-05-28 15:58:50|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|10
1653753540000|2022-05-28 15:59:00|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|10
1653753550000|2022-05-28 15:59:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1653753560000|2022-05-28 15:59:20|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|4
1653753570000|2022-05-28 15:59:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653753580000|2022-05-28 15:59:40|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653753590000|2022-05-28 15:59:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|6
1653753600000|2022-05-28 16:00:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653753610000|2022-05-28 16:00:10|63.72|62.92|63.69|62.89|63.73|62.93|63.69|62.89|13
1653753620000|2022-05-28 16:00:20|63.68|62.88|63.54|62.74|63.68|62.88|63.54|62.74|12
1653753630000|2022-05-28 16:00:30|63.55|62.75|63.54|62.74|63.59|62.79|63.54|62.74|7
1653753650000|2022-05-28 16:00:50|63.53|62.73|63.55|62.75|63.55|62.75|63.51|62.71|7
1653753660000|2022-05-28 16:01:00|63.56|62.76|63.6|62.8|63.6|62.8|63.56|62.76|5
1653753670000|2022-05-28 16:01:10|63.61|62.81|63.6|62.8|63.63|62.83|63.58|62.78|15
1653753680000|2022-05-28 16:01:20|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653753690000|2022-05-28 16:01:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653753700000|2022-05-28 16:01:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|6
1653753710000|2022-05-28 16:01:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|16
1653753720000|2022-05-28 16:02:00|63.61|62.81|63.62|62.82|63.63|62.83|63.6|62.8|6
1653753730000|2022-05-28 16:02:10|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1653753740000|2022-05-28 16:02:20|63.63|62.83|63.63|62.83|63.66|62.86|63.63|62.83|6
1653753750000|2022-05-28 16:02:30|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|9
1653753760000|2022-05-28 16:02:40|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|6
1653753770000|2022-05-28 16:02:50|63.6|62.8|63.63|62.83|63.63|62.83|63.6|62.8|10
1653753780000|2022-05-28 16:03:00|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|7
1653753790000|2022-05-28 16:03:10|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|3
1653753800000|2022-05-28 16:03:20|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|5
1653753810000|2022-05-28 16:03:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|8
1653753820000|2022-05-28 16:03:40|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653753830000|2022-05-28 16:03:50|63.63|62.83|63.7|62.9|63.71|62.91|63.63|62.83|10
1653753840000|2022-05-28 16:04:00|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|8
1653753850000|2022-05-28 16:04:10|63.71|62.91|63.68|62.88|63.72|62.92|63.68|62.88|9
1653753860000|2022-05-28 16:04:20|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|7
1653753870000|2022-05-28 16:04:30|63.68|62.88|63.72|62.92|63.72|62.92|63.68|62.88|7
1653753880000|2022-05-28 16:04:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|9
1653753890000|2022-05-28 16:04:50|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653753900000|2022-05-28 16:05:00|63.73|62.93|63.79|62.99|63.79|62.99|63.73|62.93|14
1653753920000|2022-05-28 16:05:20|63.8|63|63.79|62.99|63.8|63|63.79|62.99|8
1653753930000|2022-05-28 16:05:30|63.8|63|63.79|62.99|63.8|63|63.79|62.99|12
1653753940000|2022-05-28 16:05:40|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653753950000|2022-05-28 16:05:50|63.8|63|63.8|63|63.8|63|63.78|62.98|11
1653753960000|2022-05-28 16:06:00|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|5
1653753970000|2022-05-28 16:06:10|63.8|63|63.74|62.94|63.8|63|63.74|62.94|12
1653753980000|2022-05-28 16:06:20|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|8
1653753990000|2022-05-28 16:06:30|63.73|62.93|63.72|62.92|63.74|62.94|63.72|62.92|10
1653754000000|2022-05-28 16:06:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|11
1653754010000|2022-05-28 16:06:50|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653754020000|2022-05-28 16:07:00|63.75|62.95|63.73|62.93|63.75|62.95|63.73|62.93|13
1653754030000|2022-05-28 16:07:10|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653754050000|2022-05-28 16:07:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653754060000|2022-05-28 16:07:40|63.74|62.94|63.76|62.96|63.76|62.96|63.74|62.94|3
1653754070000|2022-05-28 16:07:50|63.75|62.95|63.8|63|63.8|63|63.75|62.95|5
1653754080000|2022-05-28 16:08:00|63.79|62.99|63.75|62.95|63.79|62.99|63.74|62.94|8
1653754090000|2022-05-28 16:08:10|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|3
1653754100000|2022-05-28 16:08:20|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|3
1653754120000|2022-05-28 16:08:40|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|5
1653754130000|2022-05-28 16:08:50|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|5
1653754140000|2022-05-28 16:09:00|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|9
1653754150000|2022-05-28 16:09:10|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|12
1653754160000|2022-05-28 16:09:20|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|4
1653754170000|2022-05-28 16:09:30|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|4
1653754180000|2022-05-28 16:09:40|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|5
1653754190000|2022-05-28 16:09:50|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|4
1653754220000|2022-05-28 16:10:20|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|4
1653754240000|2022-05-28 16:10:40|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|2
1653754250000|2022-05-28 16:10:50|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|5
1653754260000|2022-05-28 16:11:00|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|6
1653754290000|2022-05-28 16:11:30|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|4
1653754300000|2022-05-28 16:11:40|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|2
1653754310000|2022-05-28 16:11:50|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1653754360000|2022-05-28 16:12:40|63.74|62.94|63.72|62.92|63.74|62.94|63.71|62.91|5
1653754370000|2022-05-28 16:12:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1653754390000|2022-05-28 16:13:10|63.71|62.91|63.66|62.86|63.71|62.91|63.66|62.86|4
1653754400000|2022-05-28 16:13:20|63.65|62.85|63.63|62.83|63.66|62.86|63.63|62.83|7
1653754410000|2022-05-28 16:13:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1653754420000|2022-05-28 16:13:40|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653754430000|2022-05-28 16:13:50|63.63|62.83|63.64|62.84|63.64|62.84|63.62|62.82|4
1653754440000|2022-05-28 16:14:00|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1653754460000|2022-05-28 16:14:20|63.64|62.84|63.63|62.83|63.65|62.85|63.63|62.83|4
1653754480000|2022-05-28 16:14:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653754490000|2022-05-28 16:14:50|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653754500000|2022-05-28 16:15:00|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653754520000|2022-05-28 16:15:20|63.65|62.85|63.62|62.82|63.65|62.85|63.62|62.82|8
1653754530000|2022-05-28 16:15:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653754550000|2022-05-28 16:15:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653754580000|2022-05-28 16:16:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653754590000|2022-05-28 16:16:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653754600000|2022-05-28 16:16:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|5
1653754620000|2022-05-28 16:17:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653754630000|2022-05-28 16:17:10|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|11
1653754640000|2022-05-28 16:17:20|63.58|62.78|63.51|62.71|63.59|62.79|63.51|62.71|9
1653754650000|2022-05-28 16:17:30|63.52|62.72|63.52|62.72|63.52|62.72|63.5|62.7|11
1653754660000|2022-05-28 16:17:40|63.53|62.73|63.54|62.74|63.55|62.75|63.53|62.73|4
1653754670000|2022-05-28 16:17:50|63.55|62.75|63.59|62.79|63.6|62.8|63.55|62.75|13
1653754680000|2022-05-28 16:18:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653754690000|2022-05-28 16:18:10|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653754700000|2022-05-28 16:18:20|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653754730000|2022-05-28 16:18:50|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653754740000|2022-05-28 16:19:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653754750000|2022-05-28 16:19:10|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|3
1653754770000|2022-05-28 16:19:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1653754780000|2022-05-28 16:19:40|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|6
1653754790000|2022-05-28 16:19:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653754810000|2022-05-28 16:20:10|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1653754840000|2022-05-28 16:20:40|63.66|62.86|63.69|62.89|63.7|62.9|63.66|62.86|5
1653754850000|2022-05-28 16:20:50|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653754860000|2022-05-28 16:21:00|63.71|62.91|63.71|62.91|63.73|62.93|63.71|62.91|7
1653754920000|2022-05-28 16:22:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|7
1653754930000|2022-05-28 16:22:10|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|6
1653754950000|2022-05-28 16:22:30|63.73|62.93|63.71|62.91|63.73|62.93|63.71|62.91|9
1653754960000|2022-05-28 16:22:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|9
1653754970000|2022-05-28 16:22:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|10
1653754980000|2022-05-28 16:23:00|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|6
1653754990000|2022-05-28 16:23:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1653755000000|2022-05-28 16:23:20|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|7
1653755010000|2022-05-28 16:23:30|63.74|62.94|63.78|62.98|63.78|62.98|63.74|62.94|12
1653755020000|2022-05-28 16:23:40|63.8|63|63.81|63.01|63.81|63.01|63.8|63|10
1653755040000|2022-05-28 16:24:00|63.8|63|63.8|63|63.8|63|63.79|62.99|5
1653755050000|2022-05-28 16:24:10|63.79|62.99|63.8|63|63.8|63|63.79|62.99|8
1653755070000|2022-05-28 16:24:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653755080000|2022-05-28 16:24:40|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653755090000|2022-05-28 16:24:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755100000|2022-05-28 16:25:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653755110000|2022-05-28 16:25:10|63.83|63.03|63.87|63.07|63.87|63.07|63.83|63.03|5
1653755120000|2022-05-28 16:25:20|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|4
1653755130000|2022-05-28 16:25:30|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|4
1653755140000|2022-05-28 16:25:40|63.86|63.06|63.87|63.07|63.87|63.07|63.86|63.06|6
1653755150000|2022-05-28 16:25:50|63.86|63.06|63.87|63.07|63.87|63.07|63.86|63.06|2
1653755170000|2022-05-28 16:26:10|63.86|63.06|63.82|63.02|63.86|63.06|63.82|63.02|3
1653755220000|2022-05-28 16:27:00|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|4
1653755240000|2022-05-28 16:27:20|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|14
1653755290000|2022-05-28 16:28:10|63.81|63.01|63.83|63.03|63.83|63.03|63.81|63.01|3
1653755300000|2022-05-28 16:28:20|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1653755310000|2022-05-28 16:28:30|63.84|63.04|63.88|63.08|63.88|63.08|63.84|63.04|9
1653755340000|2022-05-28 16:29:00|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|2
1653755350000|2022-05-28 16:29:10|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|4
1653755360000|2022-05-28 16:29:20|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653755370000|2022-05-28 16:29:30|63.88|63.08|63.88|63.08|63.88|63.08|63.88|63.08|1
1653755380000|2022-05-28 16:29:40|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|2
1653755390000|2022-05-28 16:29:50|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653755420000|2022-05-28 16:30:20|63.85|63.05|63.81|63.01|63.85|63.05|63.81|63.01|6
1653755430000|2022-05-28 16:30:30|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|4
1653755440000|2022-05-28 16:30:40|63.82|63.02|63.82|63.02|63.84|63.04|63.81|63.01|11
1653755450000|2022-05-28 16:30:50|63.83|63.03|63.87|63.07|63.87|63.07|63.83|63.03|4
1653755460000|2022-05-28 16:31:00|63.86|63.06|63.86|63.06|63.87|63.07|63.86|63.06|3
1653755470000|2022-05-28 16:31:10|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|12
1653755480000|2022-05-28 16:31:20|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|12
1653755490000|2022-05-28 16:31:30|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|2
1653755500000|2022-05-28 16:31:40|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653755520000|2022-05-28 16:32:00|63.86|63.06|63.87|63.07|63.87|63.07|63.86|63.06|4
1653755530000|2022-05-28 16:32:10|63.86|63.06|63.82|63.02|63.86|63.06|63.82|63.02|4
1653755540000|2022-05-28 16:32:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|5
1653755550000|2022-05-28 16:32:30|63.8|63|63.8|63|63.8|63|63.8|63|1
1653755560000|2022-05-28 16:32:40|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755600000|2022-05-28 16:33:20|63.8|63|63.82|63.02|63.82|63.02|63.8|63|3
1653755610000|2022-05-28 16:33:30|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755630000|2022-05-28 16:33:50|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653755660000|2022-05-28 16:34:20|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755670000|2022-05-28 16:34:30|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653755680000|2022-05-28 16:34:40|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755690000|2022-05-28 16:34:50|63.82|63.02|63.83|63.03|63.84|63.04|63.82|63.02|4
1653755700000|2022-05-28 16:35:00|63.82|63.02|63.87|63.07|63.87|63.07|63.82|63.02|6
1653755710000|2022-05-28 16:35:10|63.88|63.08|63.9|63.1|63.92|63.12|63.88|63.08|5
1653755720000|2022-05-28 16:35:20|63.89|63.09|63.9|63.1|63.9|63.1|63.88|63.08|6
1653755730000|2022-05-28 16:35:30|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1653755750000|2022-05-28 16:35:50|63.88|63.08|63.88|63.08|63.88|63.08|63.88|63.08|1
1653755760000|2022-05-28 16:36:00|63.87|63.07|63.88|63.08|63.9|63.1|63.87|63.07|8
1653755780000|2022-05-28 16:36:20|63.87|63.07|63.81|63.01|63.87|63.07|63.8|63|8
1653755790000|2022-05-28 16:36:30|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653755800000|2022-05-28 16:36:40|63.82|63.02|63.8|63|63.82|63.02|63.8|63|3
1653755810000|2022-05-28 16:36:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755840000|2022-05-28 16:37:20|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653755850000|2022-05-28 16:37:30|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1653755860000|2022-05-28 16:37:40|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|5
1653755870000|2022-05-28 16:37:50|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1653755880000|2022-05-28 16:38:00|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653755890000|2022-05-28 16:38:10|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|2
1653755910000|2022-05-28 16:38:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|8
1653755920000|2022-05-28 16:38:40|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653755950000|2022-05-28 16:39:10|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|8
1653755960000|2022-05-28 16:39:20|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|5
1653756050000|2022-05-28 16:40:50|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653756060000|2022-05-28 16:41:00|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|5
1653756070000|2022-05-28 16:41:10|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|2
1653756080000|2022-05-28 16:41:20|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1653756090000|2022-05-28 16:41:30|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|5
1653756100000|2022-05-28 16:41:40|63.8|63|63.8|63|63.81|63.01|63.8|63|7
1653756110000|2022-05-28 16:41:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653756140000|2022-05-28 16:42:20|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653756160000|2022-05-28 16:42:40|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1653756170000|2022-05-28 16:42:50|63.81|63.01|63.8|63|63.81|63.01|63.8|63|10
1653756180000|2022-05-28 16:43:00|63.81|63.01|63.8|63|63.81|63.01|63.8|63|2
1653756190000|2022-05-28 16:43:10|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1653756200000|2022-05-28 16:43:20|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653756210000|2022-05-28 16:43:30|63.8|63|63.8|63|63.8|63|63.8|63|1
1653756220000|2022-05-28 16:43:40|63.81|63.01|63.8|63|63.81|63.01|63.8|63|2
1653756230000|2022-05-28 16:43:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653756240000|2022-05-28 16:44:00|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1653756260000|2022-05-28 16:44:20|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653756270000|2022-05-28 16:44:30|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|5
1653756280000|2022-05-28 16:44:40|63.8|63|63.8|63|63.8|63|63.8|63|1
1653756290000|2022-05-28 16:44:50|63.79|62.99|63.73|62.93|63.79|62.99|63.72|62.92|7
1653756300000|2022-05-28 16:45:00|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|4
1653756310000|2022-05-28 16:45:10|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653756320000|2022-05-28 16:45:20|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|2
1653756330000|2022-05-28 16:45:30|63.76|62.96|63.79|62.99|63.79|62.99|63.76|62.96|4
1653756440000|2022-05-28 16:47:20|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|17
1653756450000|2022-05-28 16:47:30|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|9
1653756460000|2022-05-28 16:47:40|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|5
1653756470000|2022-05-28 16:47:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653756480000|2022-05-28 16:48:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653756490000|2022-05-28 16:48:10|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653756520000|2022-05-28 16:48:40|63.77|62.97|63.74|62.94|63.77|62.97|63.74|62.94|3
1653756550000|2022-05-28 16:49:10|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1653756560000|2022-05-28 16:49:20|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653756580000|2022-05-28 16:49:40|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|4
1653756600000|2022-05-28 16:50:00|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|7
1653756610000|2022-05-28 16:50:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1653756620000|2022-05-28 16:50:20|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|8
1653756630000|2022-05-28 16:50:30|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653756650000|2022-05-28 16:50:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653756680000|2022-05-28 16:51:20|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1653756750000|2022-05-28 16:52:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653756770000|2022-05-28 16:52:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653756780000|2022-05-28 16:53:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653756820000|2022-05-28 16:53:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653756830000|2022-05-28 16:53:50|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653756840000|2022-05-28 16:54:00|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653756860000|2022-05-28 16:54:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653756870000|2022-05-28 16:54:30|63.72|62.92|63.65|62.85|63.72|62.92|63.65|62.85|5
1653756880000|2022-05-28 16:54:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1653756890000|2022-05-28 16:54:50|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1653756900000|2022-05-28 16:55:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1653756920000|2022-05-28 16:55:20|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1653756940000|2022-05-28 16:55:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1653756960000|2022-05-28 16:56:00|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1653756970000|2022-05-28 16:56:10|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653757000000|2022-05-28 16:56:40|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|16
1653757010000|2022-05-28 16:56:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|6
1653757020000|2022-05-28 16:57:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653757070000|2022-05-28 16:57:50|63.62|62.82|63.6|62.8|63.62|62.82|63.57|62.77|5
1653757080000|2022-05-28 16:58:00|63.61|62.81|63.57|62.77|63.61|62.81|63.56|62.76|11
1653757090000|2022-05-28 16:58:10|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653757100000|2022-05-28 16:58:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653757110000|2022-05-28 16:58:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653757120000|2022-05-28 16:58:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653757130000|2022-05-28 16:58:50|63.58|62.78|63.51|62.71|63.58|62.78|63.51|62.71|5
1653757140000|2022-05-28 16:59:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653757150000|2022-05-28 16:59:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653757160000|2022-05-28 16:59:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1653757170000|2022-05-28 16:59:30|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653757180000|2022-05-28 16:59:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653757190000|2022-05-28 16:59:50|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|5
1653757220000|2022-05-28 17:00:20|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653757230000|2022-05-28 17:00:30|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1653757240000|2022-05-28 17:00:40|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653757260000|2022-05-28 17:01:00|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653757270000|2022-05-28 17:01:10|63.57|62.77|63.52|62.72|63.57|62.77|63.52|62.72|5
1653757280000|2022-05-28 17:01:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653757290000|2022-05-28 17:01:30|63.51|62.71|63.52|62.72|63.52|62.72|63.5|62.7|4
1653757300000|2022-05-28 17:01:40|63.51|62.71|63.5|62.7|63.52|62.72|63.5|62.7|3
1653757310000|2022-05-28 17:01:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653757320000|2022-05-28 17:02:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653757350000|2022-05-28 17:02:30|63.49|62.69|63.44|62.64|63.49|62.69|63.44|62.64|6
1653757360000|2022-05-28 17:02:40|63.45|62.65|63.49|62.69|63.49|62.69|63.45|62.65|3
1653757370000|2022-05-28 17:02:50|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1653757380000|2022-05-28 17:03:00|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1653757420000|2022-05-28 17:03:40|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653757460000|2022-05-28 17:04:20|63.46|62.66|63.43|62.63|63.46|62.66|63.43|62.63|3
1653757490000|2022-05-28 17:04:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653757500000|2022-05-28 17:05:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653757510000|2022-05-28 17:05:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1653757520000|2022-05-28 17:05:20|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653757530000|2022-05-28 17:05:30|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653757540000|2022-05-28 17:05:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653757550000|2022-05-28 17:05:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653757560000|2022-05-28 17:06:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653757570000|2022-05-28 17:06:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653757580000|2022-05-28 17:06:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653757600000|2022-05-28 17:06:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653757650000|2022-05-28 17:07:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653757660000|2022-05-28 17:07:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653757670000|2022-05-28 17:07:50|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|4
1653757680000|2022-05-28 17:08:00|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|4
1653757690000|2022-05-28 17:08:10|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1653757700000|2022-05-28 17:08:20|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|6
1653757710000|2022-05-28 17:08:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653757720000|2022-05-28 17:08:40|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653757740000|2022-05-28 17:09:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653757800000|2022-05-28 17:10:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653757850000|2022-05-28 17:10:50|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|2
1653757860000|2022-05-28 17:11:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653757890000|2022-05-28 17:11:30|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653757900000|2022-05-28 17:11:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653757910000|2022-05-28 17:11:50|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1653757920000|2022-05-28 17:12:00|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|7
1653758020000|2022-05-28 17:13:40|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|2
1653758030000|2022-05-28 17:13:50|63.37|62.57|63.37|62.57|63.37|62.57|63.37|62.57|1
1653758040000|2022-05-28 17:14:00|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653758050000|2022-05-28 17:14:10|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|2
1653758080000|2022-05-28 17:14:40|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|6
1653758100000|2022-05-28 17:15:00|63.39|62.59|63.4|62.6|63.53|62.73|63.39|62.59|23
1653758110000|2022-05-28 17:15:10|63.38|62.58|63.25|62.45|63.41|62.61|63.18|62.38|22
1653758120000|2022-05-28 17:15:20|63.29|62.49|63.4|62.6|63.44|62.64|63.29|62.49|21
1653758130000|2022-05-28 17:15:30|63.39|62.59|63.47|62.67|63.47|62.67|63.32|62.52|21
1653758140000|2022-05-28 17:15:40|63.48|62.68|63.42|62.62|63.48|62.68|63.42|62.62|4
1653758150000|2022-05-28 17:15:50|63.41|62.61|63.5|62.7|63.5|62.7|63.41|62.61|14
1653758160000|2022-05-28 17:16:00|63.51|62.71|63.62|62.82|63.66|62.86|63.49|62.69|25
1653758170000|2022-05-28 17:16:10|63.63|62.83|63.5|62.7|63.63|62.83|63.5|62.7|20
1653758180000|2022-05-28 17:16:20|63.49|62.69|63.52|62.72|63.54|62.74|63.48|62.68|19
1653758190000|2022-05-28 17:16:30|63.51|62.71|63.53|62.73|63.53|62.73|63.49|62.69|17
1653758200000|2022-05-28 17:16:40|63.52|62.72|63.6|62.8|63.6|62.8|63.52|62.72|14
1653758210000|2022-05-28 17:16:50|63.61|62.81|63.53|62.73|63.62|62.82|63.53|62.73|17
1653758220000|2022-05-28 17:17:00|63.52|62.72|63.5|62.7|63.52|62.72|63.48|62.68|11
1653758230000|2022-05-28 17:17:10|63.49|62.69|63.49|62.69|63.49|62.69|63.44|62.64|11
1653758240000|2022-05-28 17:17:20|63.5|62.7|63.51|62.71|63.52|62.72|63.49|62.69|11
1653758250000|2022-05-28 17:17:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1653758260000|2022-05-28 17:17:40|63.52|62.72|63.5|62.7|63.53|62.73|63.49|62.69|8
1653758270000|2022-05-28 17:17:50|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1653758280000|2022-05-28 17:18:00|63.48|62.68|63.5|62.7|63.51|62.71|63.48|62.68|13
1653758290000|2022-05-28 17:18:10|63.49|62.69|63.51|62.71|63.52|62.72|63.48|62.68|12
1653758300000|2022-05-28 17:18:20|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|4
1653758310000|2022-05-28 17:18:30|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|6
1653758320000|2022-05-28 17:18:40|63.48|62.68|63.37|62.57|63.51|62.71|63.37|62.57|17
1653758330000|2022-05-28 17:18:50|63.36|62.56|63.41|62.61|63.42|62.62|63.33|62.53|15
1653758340000|2022-05-28 17:19:00|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|7
1653758350000|2022-05-28 17:19:10|63.41|62.61|63.49|62.69|63.49|62.69|63.41|62.61|16
1653758360000|2022-05-28 17:19:20|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|8
1653758370000|2022-05-28 17:19:30|63.5|62.7|63.43|62.63|63.5|62.7|63.43|62.63|7
1653758380000|2022-05-28 17:19:40|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|4
1653758390000|2022-05-28 17:19:50|63.45|62.65|63.43|62.63|63.51|62.71|63.43|62.63|13
1653758400000|2022-05-28 17:20:00|63.42|62.62|63.4|62.6|63.43|62.63|63.39|62.59|11
1653758410000|2022-05-28 17:20:10|63.39|62.59|63.43|62.63|63.43|62.63|63.39|62.59|6
1653758420000|2022-05-28 17:20:20|63.42|62.62|63.46|62.66|63.46|62.66|63.42|62.62|6
1653758430000|2022-05-28 17:20:30|63.48|62.68|63.42|62.62|63.49|62.69|63.42|62.62|9
1653758450000|2022-05-28 17:20:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1653758460000|2022-05-28 17:21:00|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653758470000|2022-05-28 17:21:10|63.44|62.64|63.49|62.69|63.49|62.69|63.44|62.64|5
1653758480000|2022-05-28 17:21:20|63.5|62.7|63.48|62.68|63.5|62.7|63.48|62.68|9
1653758490000|2022-05-28 17:21:30|63.49|62.69|63.5|62.7|63.5|62.7|63.48|62.68|4
1653758500000|2022-05-28 17:21:40|63.49|62.69|63.5|62.7|63.51|62.71|63.49|62.69|6
1653758510000|2022-05-28 17:21:50|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|4
1653758520000|2022-05-28 17:22:00|63.51|62.71|63.53|62.73|63.53|62.73|63.5|62.7|9
1653758530000|2022-05-28 17:22:10|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|12
1653758540000|2022-05-28 17:22:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653758550000|2022-05-28 17:22:30|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|7
1653758560000|2022-05-28 17:22:40|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653758570000|2022-05-28 17:22:50|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|9
1653758580000|2022-05-28 17:23:00|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653758590000|2022-05-28 17:23:10|63.52|62.72|63.5|62.7|63.53|62.73|63.5|62.7|5
1653758600000|2022-05-28 17:23:20|63.47|62.67|63.4|62.6|63.47|62.67|63.39|62.59|11
1653758610000|2022-05-28 17:23:30|63.39|62.59|63.34|62.54|63.4|62.6|63.34|62.54|15
1653758620000|2022-05-28 17:23:40|63.35|62.55|63.4|62.6|63.4|62.6|63.35|62.55|8
1653758630000|2022-05-28 17:23:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653758640000|2022-05-28 17:24:00|63.41|62.61|63.35|62.55|63.41|62.61|63.35|62.55|8
1653758650000|2022-05-28 17:24:10|63.34|62.54|63.32|62.52|63.35|62.55|63.32|62.52|9
1653758660000|2022-05-28 17:24:20|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653758670000|2022-05-28 17:24:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653758680000|2022-05-28 17:24:40|63.3|62.5|63.22|62.42|63.3|62.5|63.21|62.41|17
1653758690000|2022-05-28 17:24:50|63.21|62.41|63.26|62.46|63.26|62.46|63.21|62.41|13
1653758700000|2022-05-28 17:25:00|63.28|62.48|63.25|62.45|63.29|62.49|63.24|62.44|13
1653758710000|2022-05-28 17:25:10|63.24|62.44|63.2|62.4|63.24|62.44|63.2|62.4|7
1653758720000|2022-05-28 17:25:20|63.21|62.41|63.2|62.4|63.22|62.42|63.19|62.39|6
1653758730000|2022-05-28 17:25:30|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1653758740000|2022-05-28 17:25:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653758750000|2022-05-28 17:25:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653758770000|2022-05-28 17:26:10|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1653758780000|2022-05-28 17:26:20|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653758790000|2022-05-28 17:26:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653758800000|2022-05-28 17:26:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|10
1653758810000|2022-05-28 17:26:50|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|8
1653758820000|2022-05-28 17:27:00|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1653758830000|2022-05-28 17:27:10|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|4
1653758840000|2022-05-28 17:27:20|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1653758850000|2022-05-28 17:27:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1653758860000|2022-05-28 17:27:40|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1653758870000|2022-05-28 17:27:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653758880000|2022-05-28 17:28:00|63.21|62.41|63.14|62.34|63.21|62.41|63.14|62.34|9
1653758890000|2022-05-28 17:28:10|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|7
1653758900000|2022-05-28 17:28:20|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1653758910000|2022-05-28 17:28:30|63.12|62.32|63.14|62.34|63.14|62.34|63.12|62.32|3
1653758930000|2022-05-28 17:28:50|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1653758940000|2022-05-28 17:29:00|63.15|62.35|63.22|62.42|63.22|62.42|63.15|62.35|12
1653758950000|2022-05-28 17:29:10|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1653758960000|2022-05-28 17:29:20|63.22|62.42|63.21|62.41|63.23|62.43|63.21|62.41|6
1653758970000|2022-05-28 17:29:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1653758980000|2022-05-28 17:29:40|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1653759000000|2022-05-28 17:30:00|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|7
1653759010000|2022-05-28 17:30:10|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|9
1653759020000|2022-05-28 17:30:20|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|5
1653759030000|2022-05-28 17:30:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|11
1653759040000|2022-05-28 17:30:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1653759050000|2022-05-28 17:30:50|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|5
1653759060000|2022-05-28 17:31:00|63.24|62.44|63.27|62.47|63.27|62.47|63.24|62.44|3
1653759070000|2022-05-28 17:31:10|63.28|62.48|63.3|62.5|63.33|62.53|63.28|62.48|8
1653759080000|2022-05-28 17:31:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653759100000|2022-05-28 17:31:40|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1653759110000|2022-05-28 17:31:50|63.29|62.49|63.23|62.43|63.3|62.5|63.23|62.43|12
1653759140000|2022-05-28 17:32:20|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1653759150000|2022-05-28 17:32:30|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|5
1653759160000|2022-05-28 17:32:40|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1653759170000|2022-05-28 17:32:50|63.25|62.45|63.3|62.5|63.3|62.5|63.25|62.45|5
1653759180000|2022-05-28 17:33:00|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653759190000|2022-05-28 17:33:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653759200000|2022-05-28 17:33:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653759220000|2022-05-28 17:33:40|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|11
1653759230000|2022-05-28 17:33:50|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|7
1653759240000|2022-05-28 17:34:00|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|3
1653759250000|2022-05-28 17:34:10|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653759260000|2022-05-28 17:34:20|63.26|62.46|63.19|62.39|63.26|62.46|63.19|62.39|14
1653759270000|2022-05-28 17:34:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1653759280000|2022-05-28 17:34:40|63.22|62.42|63.25|62.45|63.28|62.48|63.22|62.42|8
1653759290000|2022-05-28 17:34:50|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|4
1653759320000|2022-05-28 17:35:20|63.28|62.48|63.34|62.54|63.34|62.54|63.28|62.48|9
1653759330000|2022-05-28 17:35:30|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|2
1653759340000|2022-05-28 17:35:40|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653759390000|2022-05-28 17:36:30|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|5
1653759420000|2022-05-28 17:37:00|63.3|62.5|63.23|62.43|63.3|62.5|63.23|62.43|5
1653759430000|2022-05-28 17:37:10|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1653759440000|2022-05-28 17:37:20|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1653759450000|2022-05-28 17:37:30|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1653759460000|2022-05-28 17:37:40|63.19|62.39|63.17|62.37|63.19|62.39|63.17|62.37|7
1653759470000|2022-05-28 17:37:50|63.18|62.38|63.19|62.39|63.2|62.4|63.18|62.38|4
1653759480000|2022-05-28 17:38:00|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1653759490000|2022-05-28 17:38:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1653759500000|2022-05-28 17:38:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1653759510000|2022-05-28 17:38:30|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1653759540000|2022-05-28 17:39:00|63.2|62.4|63.23|62.43|63.23|62.43|63.2|62.4|6
1653759550000|2022-05-28 17:39:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653759580000|2022-05-28 17:39:40|63.23|62.43|63.19|62.39|63.23|62.43|63.19|62.39|7
1653759590000|2022-05-28 17:39:50|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|3
1653759600000|2022-05-28 17:40:00|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|5
1653759610000|2022-05-28 17:40:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653759620000|2022-05-28 17:40:20|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1653759630000|2022-05-28 17:40:30|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653759640000|2022-05-28 17:40:40|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1653759650000|2022-05-28 17:40:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653759660000|2022-05-28 17:41:00|63.25|62.45|63.28|62.48|63.28|62.48|63.25|62.45|3
1653759670000|2022-05-28 17:41:10|63.27|62.47|63.3|62.5|63.3|62.5|63.27|62.47|6
1653759680000|2022-05-28 17:41:20|63.31|62.51|63.32|62.52|63.32|62.52|63.3|62.5|4
1653759690000|2022-05-28 17:41:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653759700000|2022-05-28 17:41:40|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|6
1653759710000|2022-05-28 17:41:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|6
1653759720000|2022-05-28 17:42:00|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653759730000|2022-05-28 17:42:10|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1653759740000|2022-05-28 17:42:20|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653759790000|2022-05-28 17:43:10|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653759800000|2022-05-28 17:43:20|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|6
1653759810000|2022-05-28 17:43:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653759820000|2022-05-28 17:43:40|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1653759830000|2022-05-28 17:43:50|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653759840000|2022-05-28 17:44:00|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653759850000|2022-05-28 17:44:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1653759870000|2022-05-28 17:44:30|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1653759880000|2022-05-28 17:44:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|18
1653759890000|2022-05-28 17:44:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|18
1653759900000|2022-05-28 17:45:00|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|13
1653759910000|2022-05-28 17:45:10|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653759920000|2022-05-28 17:45:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653759930000|2022-05-28 17:45:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653759960000|2022-05-28 17:46:00|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|3
1653759980000|2022-05-28 17:46:20|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653759990000|2022-05-28 17:46:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653760000000|2022-05-28 17:46:40|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653760010000|2022-05-28 17:46:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1653760020000|2022-05-28 17:47:00|63.3|62.5|63.25|62.45|63.3|62.5|63.25|62.45|7
1653760030000|2022-05-28 17:47:10|63.23|62.43|63.21|62.41|63.23|62.43|63.21|62.41|3
1653760060000|2022-05-28 17:47:40|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653760080000|2022-05-28 17:48:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1653760090000|2022-05-28 17:48:10|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1653760100000|2022-05-28 17:48:20|63.19|62.39|63.15|62.35|63.19|62.39|63.15|62.35|4
1653760110000|2022-05-28 17:48:30|63.16|62.36|63.15|62.35|63.16|62.36|63.14|62.34|8
1653760120000|2022-05-28 17:48:40|63.16|62.36|63.19|62.39|63.19|62.39|63.16|62.36|3
1653760130000|2022-05-28 17:48:50|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653760150000|2022-05-28 17:49:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653760160000|2022-05-28 17:49:20|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1653760200000|2022-05-28 17:50:00|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1653760230000|2022-05-28 17:50:30|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653760250000|2022-05-28 17:50:50|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|4
1653760300000|2022-05-28 17:51:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1653760310000|2022-05-28 17:51:50|63.19|62.39|63.13|62.33|63.19|62.39|63.13|62.33|8
1653760320000|2022-05-28 17:52:00|63.14|62.34|63.19|62.39|63.2|62.4|63.14|62.34|7
1653760330000|2022-05-28 17:52:10|63.18|62.38|63.19|62.39|63.19|62.39|63.15|62.35|9
1653760370000|2022-05-28 17:52:50|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1653760380000|2022-05-28 17:53:00|63.19|62.39|63.22|62.42|63.22|62.42|63.19|62.39|3
1653760390000|2022-05-28 17:53:10|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1653760400000|2022-05-28 17:53:20|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|7
1653760410000|2022-05-28 17:53:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|16
1653760420000|2022-05-28 17:53:40|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1653760430000|2022-05-28 17:53:50|63.23|62.43|63.15|62.35|63.23|62.43|63.14|62.34|10
1653760440000|2022-05-28 17:54:00|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|3
1653760450000|2022-05-28 17:54:10|63.15|62.35|63.19|62.39|63.19|62.39|63.15|62.35|3
1653760460000|2022-05-28 17:54:20|63.18|62.38|63.19|62.39|63.2|62.4|63.18|62.38|6
1653760480000|2022-05-28 17:54:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653760560000|2022-05-28 17:56:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653760570000|2022-05-28 17:56:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653760580000|2022-05-28 17:56:20|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|5
1653760590000|2022-05-28 17:56:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1653760610000|2022-05-28 17:56:50|63.25|62.45|63.28|62.48|63.28|62.48|63.25|62.45|4
1653760620000|2022-05-28 17:57:00|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|4
1653760630000|2022-05-28 17:57:10|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|7
1653760640000|2022-05-28 17:57:20|63.28|62.48|63.32|62.52|63.32|62.52|63.28|62.48|10
1653760650000|2022-05-28 17:57:30|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1653760660000|2022-05-28 17:57:40|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1653760670000|2022-05-28 17:57:50|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|5
1653760680000|2022-05-28 17:58:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1653760690000|2022-05-28 17:58:10|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1653760710000|2022-05-28 17:58:30|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653760720000|2022-05-28 17:58:40|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|9
1653760730000|2022-05-28 17:58:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|16
1653760740000|2022-05-28 17:59:00|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|18
1653760750000|2022-05-28 17:59:10|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653760770000|2022-05-28 17:59:30|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653760790000|2022-05-28 17:59:50|63.3|62.5|63.28|62.48|63.3|62.5|63.23|62.43|11
1653760800000|2022-05-28 18:00:00|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|6
1653760820000|2022-05-28 18:00:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653760830000|2022-05-28 18:00:30|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|5
1653760840000|2022-05-28 18:00:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653760850000|2022-05-28 18:00:50|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1653760870000|2022-05-28 18:01:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1653760880000|2022-05-28 18:01:20|63.32|62.52|63.39|62.59|63.39|62.59|63.32|62.52|8
1653760890000|2022-05-28 18:01:30|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|5
1653760900000|2022-05-28 18:01:40|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1653760910000|2022-05-28 18:01:50|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653760940000|2022-05-28 18:02:20|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1653760950000|2022-05-28 18:02:30|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|2
1653760960000|2022-05-28 18:02:40|63.38|62.58|63.38|62.58|63.38|62.58|63.33|62.53|8
1653760970000|2022-05-28 18:02:50|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|4
1653760980000|2022-05-28 18:03:00|63.41|62.61|63.38|62.58|63.41|62.61|63.38|62.58|3
1653761000000|2022-05-28 18:03:20|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|11
1653761010000|2022-05-28 18:03:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653761020000|2022-05-28 18:03:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653761030000|2022-05-28 18:03:50|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653761040000|2022-05-28 18:04:00|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653761050000|2022-05-28 18:04:10|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|5
1653761070000|2022-05-28 18:04:30|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|6
1653761090000|2022-05-28 18:04:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653761100000|2022-05-28 18:05:00|63.39|62.59|63.48|62.68|63.48|62.68|63.39|62.59|12
1653761110000|2022-05-28 18:05:10|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653761120000|2022-05-28 18:05:20|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653761130000|2022-05-28 18:05:30|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653761140000|2022-05-28 18:05:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653761150000|2022-05-28 18:05:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761160000|2022-05-28 18:06:00|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|5
1653761200000|2022-05-28 18:06:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653761210000|2022-05-28 18:06:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761220000|2022-05-28 18:07:00|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|5
1653761230000|2022-05-28 18:07:10|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|9
1653761240000|2022-05-28 18:07:20|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|3
1653761250000|2022-05-28 18:07:30|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|5
1653761260000|2022-05-28 18:07:40|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653761280000|2022-05-28 18:08:00|63.48|62.68|63.42|62.62|63.48|62.68|63.42|62.62|7
1653761300000|2022-05-28 18:08:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653761320000|2022-05-28 18:08:40|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|7
1653761330000|2022-05-28 18:08:50|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|5
1653761360000|2022-05-28 18:09:20|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1653761370000|2022-05-28 18:09:30|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|16
1653761380000|2022-05-28 18:09:40|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653761390000|2022-05-28 18:09:50|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653761400000|2022-05-28 18:10:00|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|5
1653761410000|2022-05-28 18:10:10|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|9
1653761420000|2022-05-28 18:10:20|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|6
1653761430000|2022-05-28 18:10:30|63.45|62.65|63.43|62.63|63.45|62.65|63.43|62.63|13
1653761440000|2022-05-28 18:10:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653761450000|2022-05-28 18:10:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653761460000|2022-05-28 18:11:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653761470000|2022-05-28 18:11:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653761480000|2022-05-28 18:11:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653761510000|2022-05-28 18:11:50|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|9
1653761520000|2022-05-28 18:12:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|10
1653761570000|2022-05-28 18:12:50|63.44|62.64|63.48|62.68|63.48|62.68|63.44|62.64|4
1653761580000|2022-05-28 18:13:00|63.47|62.67|63.47|62.67|63.48|62.68|63.46|62.66|5
1653761600000|2022-05-28 18:13:20|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1653761610000|2022-05-28 18:13:30|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|4
1653761620000|2022-05-28 18:13:40|63.47|62.67|63.47|62.67|63.47|62.67|63.47|62.67|1
1653761640000|2022-05-28 18:14:00|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653761650000|2022-05-28 18:14:10|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|5
1653761660000|2022-05-28 18:14:20|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761670000|2022-05-28 18:14:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653761700000|2022-05-28 18:15:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1653761710000|2022-05-28 18:15:10|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761720000|2022-05-28 18:15:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653761730000|2022-05-28 18:15:30|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653761740000|2022-05-28 18:15:40|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653761750000|2022-05-28 18:15:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653761760000|2022-05-28 18:16:00|63.5|62.7|63.48|62.68|63.51|62.71|63.48|62.68|5
1653761770000|2022-05-28 18:16:10|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|6
1653761780000|2022-05-28 18:16:20|63.49|62.69|63.51|62.71|63.51|62.71|63.48|62.68|8
1653761790000|2022-05-28 18:16:30|63.52|62.72|63.54|62.74|63.54|62.74|63.51|62.71|7
1653761800000|2022-05-28 18:16:40|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|5
1653761820000|2022-05-28 18:17:00|63.54|62.74|63.58|62.78|63.58|62.78|63.54|62.74|9
1653761830000|2022-05-28 18:17:10|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|6
1653761840000|2022-05-28 18:17:20|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653761850000|2022-05-28 18:17:30|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653761860000|2022-05-28 18:17:40|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1653761870000|2022-05-28 18:17:50|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1653761880000|2022-05-28 18:18:00|63.57|62.77|63.5|62.7|63.57|62.77|63.5|62.7|7
1653761890000|2022-05-28 18:18:10|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653761900000|2022-05-28 18:18:20|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653761910000|2022-05-28 18:18:30|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761940000|2022-05-28 18:19:00|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653761950000|2022-05-28 18:19:10|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761970000|2022-05-28 18:19:30|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|6
1653761980000|2022-05-28 18:19:40|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653761990000|2022-05-28 18:19:50|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653762030000|2022-05-28 18:20:30|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653762040000|2022-05-28 18:20:40|63.47|62.67|63.49|62.69|63.49|62.69|63.47|62.67|2
1653762050000|2022-05-28 18:20:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653762060000|2022-05-28 18:21:00|63.48|62.68|63.52|62.72|63.52|62.72|63.48|62.68|5
1653762070000|2022-05-28 18:21:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1653762100000|2022-05-28 18:21:40|63.48|62.68|63.48|62.68|63.48|62.68|63.47|62.67|3
1653762110000|2022-05-28 18:21:50|63.47|62.67|63.48|62.68|63.48|62.68|63.47|62.67|2
1653762130000|2022-05-28 18:22:10|63.47|62.67|63.51|62.71|63.51|62.71|63.47|62.67|5
1653762140000|2022-05-28 18:22:20|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|4
1653762150000|2022-05-28 18:22:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653762160000|2022-05-28 18:22:40|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653762170000|2022-05-28 18:22:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1653762180000|2022-05-28 18:23:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653762190000|2022-05-28 18:23:10|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653762200000|2022-05-28 18:23:20|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|13
1653762210000|2022-05-28 18:23:30|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|3
1653762250000|2022-05-28 18:24:10|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653762260000|2022-05-28 18:24:20|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|3
1653762310000|2022-05-28 18:25:10|63.49|62.69|63.52|62.72|63.52|62.72|63.49|62.69|4
1653762320000|2022-05-28 18:25:20|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|6
1653762410000|2022-05-28 18:26:50|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653762420000|2022-05-28 18:27:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|15
1653762430000|2022-05-28 18:27:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653762500000|2022-05-28 18:28:20|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653762510000|2022-05-28 18:28:30|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|9
1653762520000|2022-05-28 18:28:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653762530000|2022-05-28 18:28:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653762540000|2022-05-28 18:29:00|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|3
1653762560000|2022-05-28 18:29:20|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653762570000|2022-05-28 18:29:30|63.54|62.74|63.54|62.74|63.57|62.77|63.51|62.71|13
1653762580000|2022-05-28 18:29:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653762590000|2022-05-28 18:29:50|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653762600000|2022-05-28 18:30:00|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|4
1653762610000|2022-05-28 18:30:10|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|6
1653762650000|2022-05-28 18:30:50|63.54|62.74|63.58|62.78|63.59|62.79|63.54|62.74|5
1653762660000|2022-05-28 18:31:00|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1653762670000|2022-05-28 18:31:10|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653762680000|2022-05-28 18:31:20|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653762690000|2022-05-28 18:31:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653762700000|2022-05-28 18:31:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653762720000|2022-05-28 18:32:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653762730000|2022-05-28 18:32:10|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653762740000|2022-05-28 18:32:20|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1653762750000|2022-05-28 18:32:30|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1653762790000|2022-05-28 18:33:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653762800000|2022-05-28 18:33:20|63.62|62.82|63.61|62.81|63.62|62.82|63.6|62.8|4
1653762810000|2022-05-28 18:33:30|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1653762840000|2022-05-28 18:34:00|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653762850000|2022-05-28 18:34:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653762860000|2022-05-28 18:34:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653762880000|2022-05-28 18:34:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653762930000|2022-05-28 18:35:30|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|6
1653762940000|2022-05-28 18:35:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653762960000|2022-05-28 18:36:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653762970000|2022-05-28 18:36:10|63.62|62.82|63.69|62.89|63.69|62.89|63.61|62.81|16
1653762980000|2022-05-28 18:36:20|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|6
1653762990000|2022-05-28 18:36:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653763000000|2022-05-28 18:36:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653763020000|2022-05-28 18:37:00|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|7
1653763030000|2022-05-28 18:37:10|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1653763100000|2022-05-28 18:38:20|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653763110000|2022-05-28 18:38:30|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|4
1653763120000|2022-05-28 18:38:40|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653763130000|2022-05-28 18:38:50|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|5
1653763190000|2022-05-28 18:39:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653763220000|2022-05-28 18:40:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1653763260000|2022-05-28 18:41:00|63.7|62.9|63.69|62.89|63.71|62.91|63.68|62.88|10
1653763270000|2022-05-28 18:41:10|63.7|62.9|63.68|62.88|63.7|62.9|63.68|62.88|2
1653763280000|2022-05-28 18:41:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653763290000|2022-05-28 18:41:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653763300000|2022-05-28 18:41:40|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1653763310000|2022-05-28 18:41:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|9
1653763320000|2022-05-28 18:42:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|14
1653763330000|2022-05-28 18:42:10|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653763340000|2022-05-28 18:42:20|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|5
1653763350000|2022-05-28 18:42:30|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|12
1653763360000|2022-05-28 18:42:40|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|18
1653763370000|2022-05-28 18:42:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1653763380000|2022-05-28 18:43:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653763390000|2022-05-28 18:43:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653763410000|2022-05-28 18:43:30|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653763420000|2022-05-28 18:43:40|63.69|62.89|63.63|62.83|63.69|62.89|63.63|62.83|5
1653763430000|2022-05-28 18:43:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1653763440000|2022-05-28 18:44:00|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|5
1653763450000|2022-05-28 18:44:10|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|10
1653763460000|2022-05-28 18:44:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1653763480000|2022-05-28 18:44:40|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|6
1653763490000|2022-05-28 18:44:50|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|3
1653763500000|2022-05-28 18:45:00|63.64|62.84|63.63|62.83|63.65|62.85|63.63|62.83|6
1653763510000|2022-05-28 18:45:10|63.64|62.84|63.66|62.86|63.66|62.86|63.64|62.84|5
1653763520000|2022-05-28 18:45:20|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|10
1653763530000|2022-05-28 18:45:30|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|5
1653763540000|2022-05-28 18:45:40|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|5
1653763550000|2022-05-28 18:45:50|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|11
1653763560000|2022-05-28 18:46:00|63.64|62.84|63.62|62.82|63.65|62.85|63.62|62.82|13
1653763570000|2022-05-28 18:46:10|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1653763580000|2022-05-28 18:46:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653763590000|2022-05-28 18:46:30|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|5
1653763600000|2022-05-28 18:46:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653763630000|2022-05-28 18:47:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653763640000|2022-05-28 18:47:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653763650000|2022-05-28 18:47:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|10
1653763660000|2022-05-28 18:47:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|8
1653763710000|2022-05-28 18:48:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653763730000|2022-05-28 18:48:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653763740000|2022-05-28 18:49:00|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653763780000|2022-05-28 18:49:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653763790000|2022-05-28 18:49:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653763800000|2022-05-28 18:50:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653763830000|2022-05-28 18:50:30|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653763840000|2022-05-28 18:50:40|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|3
1653763860000|2022-05-28 18:51:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653763870000|2022-05-28 18:51:10|63.62|62.82|63.68|62.88|63.68|62.88|63.62|62.82|7
1653763880000|2022-05-28 18:51:20|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|11
1653763890000|2022-05-28 18:51:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653763900000|2022-05-28 18:51:40|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|5
1653763910000|2022-05-28 18:51:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653763980000|2022-05-28 18:53:00|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653763990000|2022-05-28 18:53:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653764000000|2022-05-28 18:53:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653764010000|2022-05-28 18:53:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653764020000|2022-05-28 18:53:40|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653764030000|2022-05-28 18:53:50|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|11
1653764040000|2022-05-28 18:54:00|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|2
1653764050000|2022-05-28 18:54:10|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|7
1653764060000|2022-05-28 18:54:20|63.68|62.88|63.7|62.9|63.7|62.9|63.68|62.88|5
1653764070000|2022-05-28 18:54:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653764080000|2022-05-28 18:54:40|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653764210000|2022-05-28 18:56:50|63.7|62.9|63.7|62.9|63.7|62.9|63.68|62.88|13
1653764220000|2022-05-28 18:57:00|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1653764230000|2022-05-28 18:57:10|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653764240000|2022-05-28 18:57:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653764250000|2022-05-28 18:57:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653764300000|2022-05-28 18:58:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653764320000|2022-05-28 18:58:40|63.73|62.93|63.78|62.98|63.79|62.99|63.73|62.93|16
1653764330000|2022-05-28 18:58:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653764340000|2022-05-28 18:59:00|63.79|62.99|63.77|62.97|63.79|62.99|63.74|62.94|9
1653764350000|2022-05-28 18:59:10|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|5
1653764380000|2022-05-28 18:59:40|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|6
1653764390000|2022-05-28 18:59:50|63.8|63|63.79|62.99|63.8|63|63.78|62.98|4
1653764400000|2022-05-28 19:00:00|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1653764410000|2022-05-28 19:00:10|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653764430000|2022-05-28 19:00:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|10
1653764440000|2022-05-28 19:00:40|63.81|63.01|63.8|63|63.81|63.01|63.8|63|2
1653764450000|2022-05-28 19:00:50|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|7
1653764460000|2022-05-28 19:01:00|63.8|63|63.78|62.98|63.81|63.01|63.78|62.98|11
1653764470000|2022-05-28 19:01:10|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653764480000|2022-05-28 19:01:20|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653764490000|2022-05-28 19:01:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1653764500000|2022-05-28 19:01:40|63.77|62.97|63.71|62.91|63.77|62.97|63.71|62.91|3
1653764510000|2022-05-28 19:01:50|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|3
1653764520000|2022-05-28 19:02:00|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|3
1653764530000|2022-05-28 19:02:10|63.67|62.87|63.7|62.9|63.7|62.9|63.67|62.87|14
1653764540000|2022-05-28 19:02:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|10
1653764550000|2022-05-28 19:02:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653764560000|2022-05-28 19:02:40|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|8
1653764570000|2022-05-28 19:02:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653764600000|2022-05-28 19:03:20|63.68|62.88|63.64|62.84|63.68|62.88|63.63|62.83|13
1653764610000|2022-05-28 19:03:30|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|9
1653764620000|2022-05-28 19:03:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|8
1653764630000|2022-05-28 19:03:50|63.64|62.84|63.68|62.88|63.7|62.9|63.64|62.84|12
1653764640000|2022-05-28 19:04:00|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|5
1653764650000|2022-05-28 19:04:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653764660000|2022-05-28 19:04:20|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|7
1653764670000|2022-05-28 19:04:30|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653764680000|2022-05-28 19:04:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653764690000|2022-05-28 19:04:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|6
1653764700000|2022-05-28 19:05:00|63.68|62.88|63.63|62.83|63.68|62.88|63.63|62.83|4
1653764710000|2022-05-28 19:05:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653764720000|2022-05-28 19:05:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653764730000|2022-05-28 19:05:30|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653764740000|2022-05-28 19:05:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653764750000|2022-05-28 19:05:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653764760000|2022-05-28 19:06:00|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|5
1653764770000|2022-05-28 19:06:10|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1653764780000|2022-05-28 19:06:20|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|14
1653764790000|2022-05-28 19:06:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653764810000|2022-05-28 19:06:50|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|13
1653764820000|2022-05-28 19:07:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|16
1653764830000|2022-05-28 19:07:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653764860000|2022-05-28 19:07:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653764880000|2022-05-28 19:08:00|63.59|62.79|63.53|62.73|63.59|62.79|63.53|62.73|4
1653764890000|2022-05-28 19:08:10|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1653764900000|2022-05-28 19:08:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1653764920000|2022-05-28 19:08:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653764930000|2022-05-28 19:08:50|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|5
1653764950000|2022-05-28 19:09:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1653764970000|2022-05-28 19:09:30|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653764980000|2022-05-28 19:09:40|63.54|62.74|63.53|62.73|63.54|62.74|63.52|62.72|4
1653765000000|2022-05-28 19:10:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|5
1653765010000|2022-05-28 19:10:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653765060000|2022-05-28 19:11:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653765070000|2022-05-28 19:11:10|63.51|62.71|63.46|62.66|63.51|62.71|63.44|62.64|13
1653765080000|2022-05-28 19:11:20|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653765090000|2022-05-28 19:11:30|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|3
1653765100000|2022-05-28 19:11:40|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653765110000|2022-05-28 19:11:50|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|3
1653765120000|2022-05-28 19:12:00|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|4
1653765130000|2022-05-28 19:12:10|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653765140000|2022-05-28 19:12:20|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1653765160000|2022-05-28 19:12:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653765170000|2022-05-28 19:12:50|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653765180000|2022-05-28 19:13:00|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653765190000|2022-05-28 19:13:10|63.43|62.63|63.46|62.66|63.46|62.66|63.43|62.63|8
1653765200000|2022-05-28 19:13:20|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|3
1653765210000|2022-05-28 19:13:30|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|2
1653765220000|2022-05-28 19:13:40|63.47|62.67|63.53|62.73|63.53|62.73|63.47|62.67|6
1653765230000|2022-05-28 19:13:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653765250000|2022-05-28 19:14:10|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1653765260000|2022-05-28 19:14:20|63.52|62.72|63.45|62.65|63.52|62.72|63.44|62.64|7
1653765280000|2022-05-28 19:14:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653765300000|2022-05-28 19:15:00|63.43|62.63|63.44|62.64|63.45|62.65|63.43|62.63|4
1653765310000|2022-05-28 19:15:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|6
1653765320000|2022-05-28 19:15:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|12
1653765330000|2022-05-28 19:15:30|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|6
1653765350000|2022-05-28 19:15:50|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|3
1653765360000|2022-05-28 19:16:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1653765420000|2022-05-28 19:17:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653765450000|2022-05-28 19:17:30|63.39|62.59|63.33|62.53|63.39|62.59|63.33|62.53|8
1653765460000|2022-05-28 19:17:40|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1653765470000|2022-05-28 19:17:50|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|8
1653765480000|2022-05-28 19:18:00|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|9
1653765490000|2022-05-28 19:18:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|11
1653765500000|2022-05-28 19:18:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1653765510000|2022-05-28 19:18:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1653765520000|2022-05-28 19:18:40|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653765530000|2022-05-28 19:18:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653765540000|2022-05-28 19:19:00|63.33|62.53|63.4|62.6|63.4|62.6|63.33|62.53|9
1653765550000|2022-05-28 19:19:10|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|6
1653765560000|2022-05-28 19:19:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653765570000|2022-05-28 19:19:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653765580000|2022-05-28 19:19:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653765590000|2022-05-28 19:19:50|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|5
1653765600000|2022-05-28 19:20:00|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|5
1653765610000|2022-05-28 19:20:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653765630000|2022-05-28 19:20:30|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1653765640000|2022-05-28 19:20:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653765650000|2022-05-28 19:20:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653765670000|2022-05-28 19:21:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765680000|2022-05-28 19:21:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653765740000|2022-05-28 19:22:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653765800000|2022-05-28 19:23:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765810000|2022-05-28 19:23:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765820000|2022-05-28 19:23:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765840000|2022-05-28 19:24:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765850000|2022-05-28 19:24:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|8
1653765860000|2022-05-28 19:24:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|9
1653765870000|2022-05-28 19:24:30|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|13
1653765880000|2022-05-28 19:24:40|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653765890000|2022-05-28 19:24:50|63.43|62.63|63.43|62.63|63.44|62.64|63.42|62.62|6
1653765900000|2022-05-28 19:25:00|63.42|62.62|63.35|62.55|63.42|62.62|63.33|62.53|15
1653765910000|2022-05-28 19:25:10|63.34|62.54|63.35|62.55|63.35|62.55|63.33|62.53|8
1653765920000|2022-05-28 19:25:20|63.36|62.56|63.4|62.6|63.4|62.6|63.36|62.56|7
1653765930000|2022-05-28 19:25:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653765940000|2022-05-28 19:25:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653765950000|2022-05-28 19:25:50|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653765960000|2022-05-28 19:26:00|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653766040000|2022-05-28 19:27:20|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|5
1653766050000|2022-05-28 19:27:30|63.39|62.59|63.42|62.62|63.42|62.62|63.39|62.59|7
1653766070000|2022-05-28 19:27:50|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653766080000|2022-05-28 19:28:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653766170000|2022-05-28 19:29:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653766180000|2022-05-28 19:29:40|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653766190000|2022-05-28 19:29:50|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653766200000|2022-05-28 19:30:00|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|6
1653766210000|2022-05-28 19:30:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653766260000|2022-05-28 19:31:00|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|2
1653766320000|2022-05-28 19:32:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653766330000|2022-05-28 19:32:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653766340000|2022-05-28 19:32:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|15
1653766350000|2022-05-28 19:32:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653766360000|2022-05-28 19:32:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653766370000|2022-05-28 19:32:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653766380000|2022-05-28 19:33:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653766390000|2022-05-28 19:33:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653766410000|2022-05-28 19:33:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|8
1653766420000|2022-05-28 19:33:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|10
1653766430000|2022-05-28 19:33:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653766450000|2022-05-28 19:34:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653766480000|2022-05-28 19:34:40|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|7
1653766490000|2022-05-28 19:34:50|63.39|62.59|63.35|62.55|63.39|62.59|63.34|62.54|8
1653766530000|2022-05-28 19:35:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1653766570000|2022-05-28 19:36:10|63.35|62.55|63.42|62.62|63.42|62.62|63.34|62.54|9
1653766580000|2022-05-28 19:36:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653766590000|2022-05-28 19:36:30|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1653766600000|2022-05-28 19:36:40|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653766610000|2022-05-28 19:36:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653766620000|2022-05-28 19:37:00|63.42|62.62|63.52|62.72|63.52|62.72|63.42|62.62|9
1653766630000|2022-05-28 19:37:10|63.53|62.73|63.53|62.73|63.55|62.75|63.53|62.73|4
1653766640000|2022-05-28 19:37:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653766650000|2022-05-28 19:37:30|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653766670000|2022-05-28 19:37:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653766680000|2022-05-28 19:38:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653766690000|2022-05-28 19:38:10|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653766700000|2022-05-28 19:38:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653766720000|2022-05-28 19:38:40|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|7
1653766730000|2022-05-28 19:38:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653766760000|2022-05-28 19:39:20|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|9
1653766770000|2022-05-28 19:39:30|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|16
1653766780000|2022-05-28 19:39:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|12
1653766790000|2022-05-28 19:39:50|63.51|62.71|63.53|62.73|63.53|62.73|63.5|62.7|9
1653766800000|2022-05-28 19:40:00|63.52|62.72|63.55|62.75|63.55|62.75|63.52|62.72|4
1653766810000|2022-05-28 19:40:10|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653766830000|2022-05-28 19:40:30|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|4
1653766850000|2022-05-28 19:40:50|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653766860000|2022-05-28 19:41:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653766870000|2022-05-28 19:41:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653766880000|2022-05-28 19:41:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653766900000|2022-05-28 19:41:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653766920000|2022-05-28 19:42:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653766930000|2022-05-28 19:42:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|8
1653766940000|2022-05-28 19:42:20|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653766950000|2022-05-28 19:42:30|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|5
1653766960000|2022-05-28 19:42:40|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653766970000|2022-05-28 19:42:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653766980000|2022-05-28 19:43:00|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|7
1653766990000|2022-05-28 19:43:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|12
1653767000000|2022-05-28 19:43:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|13
1653767020000|2022-05-28 19:43:40|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|9
1653767030000|2022-05-28 19:43:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|6
1653767040000|2022-05-28 19:44:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|20
1653767050000|2022-05-28 19:44:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|8
1653767060000|2022-05-28 19:44:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|6
1653767070000|2022-05-28 19:44:30|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653767080000|2022-05-28 19:44:40|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1653767090000|2022-05-28 19:44:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653767100000|2022-05-28 19:45:00|63.51|62.71|63.54|62.74|63.54|62.74|63.51|62.71|4
1653767110000|2022-05-28 19:45:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653767120000|2022-05-28 19:45:20|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653767140000|2022-05-28 19:45:40|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1653767150000|2022-05-28 19:45:50|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1653767160000|2022-05-28 19:46:00|63.55|62.75|63.59|62.79|63.6|62.8|63.54|62.74|12
1653767170000|2022-05-28 19:46:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653767180000|2022-05-28 19:46:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653767190000|2022-05-28 19:46:30|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|9
1653767200000|2022-05-28 19:46:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1653767210000|2022-05-28 19:46:50|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653767220000|2022-05-28 19:47:00|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|6
1653767230000|2022-05-28 19:47:10|63.63|62.83|63.64|62.84|63.64|62.84|63.62|62.82|6
1653767250000|2022-05-28 19:47:30|63.65|62.85|63.68|62.88|63.68|62.88|63.65|62.85|4
1653767260000|2022-05-28 19:47:40|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1653767270000|2022-05-28 19:47:50|63.66|62.86|63.64|62.84|63.66|62.86|63.63|62.83|4
1653767280000|2022-05-28 19:48:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1653767290000|2022-05-28 19:48:10|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1653767320000|2022-05-28 19:48:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|6
1653767330000|2022-05-28 19:48:50|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|11
1653767340000|2022-05-28 19:49:00|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|5
1653767350000|2022-05-28 19:49:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653767360000|2022-05-28 19:49:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653767370000|2022-05-28 19:49:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653767390000|2022-05-28 19:49:50|63.64|62.84|63.68|62.88|63.68|62.88|63.64|62.84|5
1653767400000|2022-05-28 19:50:00|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|4
1653767410000|2022-05-28 19:50:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|5
1653767420000|2022-05-28 19:50:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|9
1653767430000|2022-05-28 19:50:30|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|10
1653767440000|2022-05-28 19:50:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653767450000|2022-05-28 19:50:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|12
1653767460000|2022-05-28 19:51:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653767470000|2022-05-28 19:51:10|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|19
1653767480000|2022-05-28 19:51:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|12
1653767490000|2022-05-28 19:51:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|5
1653767500000|2022-05-28 19:51:40|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1653767520000|2022-05-28 19:52:00|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|6
1653767530000|2022-05-28 19:52:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653767540000|2022-05-28 19:52:20|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|8
1653767550000|2022-05-28 19:52:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653767600000|2022-05-28 19:53:20|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653767610000|2022-05-28 19:53:30|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|3
1653767630000|2022-05-28 19:53:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653767640000|2022-05-28 19:54:00|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653767650000|2022-05-28 19:54:10|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|9
1653767660000|2022-05-28 19:54:20|63.74|62.94|63.78|62.98|63.78|62.98|63.73|62.93|7
1653767670000|2022-05-28 19:54:30|63.79|62.99|63.78|62.98|63.8|63|63.78|62.98|4
1653767680000|2022-05-28 19:54:40|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653767690000|2022-05-28 19:54:50|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|9
1653767700000|2022-05-28 19:55:00|63.78|62.98|63.75|62.95|63.79|62.99|63.74|62.94|7
1653767710000|2022-05-28 19:55:10|63.76|62.96|63.79|62.99|63.8|63|63.76|62.96|7
1653767720000|2022-05-28 19:55:20|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653767730000|2022-05-28 19:55:30|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|3
1653767750000|2022-05-28 19:55:50|63.78|62.98|63.71|62.91|63.78|62.98|63.7|62.9|19
1653767760000|2022-05-28 19:56:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653767770000|2022-05-28 19:56:10|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|10
1653767780000|2022-05-28 19:56:20|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653767800000|2022-05-28 19:56:40|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653767810000|2022-05-28 19:56:50|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|5
1653767820000|2022-05-28 19:57:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|17
1653767830000|2022-05-28 19:57:10|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653767850000|2022-05-28 19:57:30|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653767860000|2022-05-28 19:57:40|63.67|62.87|63.62|62.82|63.67|62.87|63.62|62.82|4
1653767870000|2022-05-28 19:57:50|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|11
1653767890000|2022-05-28 19:58:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653767900000|2022-05-28 19:58:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653767920000|2022-05-28 19:58:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653767930000|2022-05-28 19:58:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|10
1653767950000|2022-05-28 19:59:10|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653767970000|2022-05-28 19:59:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653767980000|2022-05-28 19:59:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653767990000|2022-05-28 19:59:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653768020000|2022-05-28 20:00:20|63.59|62.79|63.54|62.74|63.59|62.79|63.53|62.73|14
1653768030000|2022-05-28 20:00:30|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|2
1653768040000|2022-05-28 20:00:40|63.53|62.73|63.52|62.72|63.54|62.74|63.52|62.72|10
1653768050000|2022-05-28 20:00:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|9
1653768060000|2022-05-28 20:01:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|14
1653768070000|2022-05-28 20:01:10|63.52|62.72|63.53|62.73|63.54|62.74|63.51|62.71|12
1653768080000|2022-05-28 20:01:20|63.54|62.74|63.53|62.73|63.54|62.74|63.52|62.72|8
1653768130000|2022-05-28 20:02:10|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1653768140000|2022-05-28 20:02:20|63.56|62.76|63.59|62.79|63.59|62.79|63.56|62.76|3
1653768150000|2022-05-28 20:02:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653768160000|2022-05-28 20:02:40|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653768170000|2022-05-28 20:02:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|6
1653768180000|2022-05-28 20:03:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653768200000|2022-05-28 20:03:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653768210000|2022-05-28 20:03:30|63.6|62.8|63.57|62.77|63.6|62.8|63.57|62.77|7
1653768220000|2022-05-28 20:03:40|63.58|62.78|63.54|62.74|63.58|62.78|63.54|62.74|3
1653768290000|2022-05-28 20:04:50|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653768300000|2022-05-28 20:05:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|8
1653768310000|2022-05-28 20:05:10|63.54|62.74|63.52|62.72|63.54|62.74|63.52|62.72|3
1653768330000|2022-05-28 20:05:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653768340000|2022-05-28 20:05:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653768350000|2022-05-28 20:05:50|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1653768360000|2022-05-28 20:06:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|10
1653768380000|2022-05-28 20:06:20|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|9
1653768390000|2022-05-28 20:06:30|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1653768400000|2022-05-28 20:06:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653768410000|2022-05-28 20:06:50|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|4
1653768420000|2022-05-28 20:07:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653768430000|2022-05-28 20:07:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|9
1653768440000|2022-05-28 20:07:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|5
1653768450000|2022-05-28 20:07:30|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|7
1653768460000|2022-05-28 20:07:40|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653768470000|2022-05-28 20:07:50|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653768480000|2022-05-28 20:08:00|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|5
1653768490000|2022-05-28 20:08:10|63.53|62.73|63.59|62.79|63.59|62.79|63.53|62.73|17
1653768510000|2022-05-28 20:08:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653768570000|2022-05-28 20:09:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653768580000|2022-05-28 20:09:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653768590000|2022-05-28 20:09:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653768600000|2022-05-28 20:10:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653768610000|2022-05-28 20:10:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653768630000|2022-05-28 20:10:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653768650000|2022-05-28 20:10:50|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653768660000|2022-05-28 20:11:00|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|3
1653768670000|2022-05-28 20:11:10|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|12
1653768710000|2022-05-28 20:11:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|3
1653768720000|2022-05-28 20:12:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|7
1653768730000|2022-05-28 20:12:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|8
1653768740000|2022-05-28 20:12:20|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653768750000|2022-05-28 20:12:30|63.52|62.72|63.5|62.7|63.52|62.72|63.5|62.7|5
1653768760000|2022-05-28 20:12:40|63.49|62.69|63.45|62.65|63.49|62.69|63.44|62.64|7
1653768770000|2022-05-28 20:12:50|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653768780000|2022-05-28 20:13:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653768800000|2022-05-28 20:13:20|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653768830000|2022-05-28 20:13:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653768870000|2022-05-28 20:14:30|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653768880000|2022-05-28 20:14:40|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653768900000|2022-05-28 20:15:00|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1653768910000|2022-05-28 20:15:10|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653768930000|2022-05-28 20:15:30|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|8
1653768950000|2022-05-28 20:15:50|63.45|62.65|63.5|62.7|63.51|62.71|63.45|62.65|7
1653768960000|2022-05-28 20:16:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653768970000|2022-05-28 20:16:10|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653769010000|2022-05-28 20:16:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653769020000|2022-05-28 20:17:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653769030000|2022-05-28 20:17:10|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653769040000|2022-05-28 20:17:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1653769070000|2022-05-28 20:17:50|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|3
1653769080000|2022-05-28 20:18:00|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653769090000|2022-05-28 20:18:10|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1653769100000|2022-05-28 20:18:20|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653769120000|2022-05-28 20:18:40|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653769130000|2022-05-28 20:18:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|18
1653769140000|2022-05-28 20:19:00|63.52|62.72|63.53|62.73|63.54|62.74|63.52|62.72|12
1653769150000|2022-05-28 20:19:10|63.54|62.74|63.52|62.72|63.54|62.74|63.52|62.72|11
1653769160000|2022-05-28 20:19:20|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653769170000|2022-05-28 20:19:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|16
1653769180000|2022-05-28 20:19:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653769190000|2022-05-28 20:19:50|63.54|62.74|63.59|62.79|63.59|62.79|63.53|62.73|9
1653769200000|2022-05-28 20:20:00|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|7
1653769210000|2022-05-28 20:20:10|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653769230000|2022-05-28 20:20:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653769260000|2022-05-28 20:21:00|63.58|62.78|63.52|62.72|63.58|62.78|63.52|62.72|5
1653769270000|2022-05-28 20:21:10|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653769290000|2022-05-28 20:21:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653769310000|2022-05-28 20:21:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653769320000|2022-05-28 20:22:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1653769330000|2022-05-28 20:22:10|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|5
1653769340000|2022-05-28 20:22:20|63.5|62.7|63.41|62.61|63.5|62.7|63.4|62.6|13
1653769350000|2022-05-28 20:22:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653769360000|2022-05-28 20:22:40|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653769370000|2022-05-28 20:22:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653769380000|2022-05-28 20:23:00|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|8
1653769390000|2022-05-28 20:23:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653769400000|2022-05-28 20:23:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|13
1653769410000|2022-05-28 20:23:30|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|4
1653769420000|2022-05-28 20:23:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653769430000|2022-05-28 20:23:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|10
1653769440000|2022-05-28 20:24:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653769470000|2022-05-28 20:24:30|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653769480000|2022-05-28 20:24:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653769490000|2022-05-28 20:24:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653769500000|2022-05-28 20:25:00|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653769510000|2022-05-28 20:25:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653769520000|2022-05-28 20:25:20|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653769540000|2022-05-28 20:25:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|10
1653769560000|2022-05-28 20:26:00|63.4|62.6|63.34|62.54|63.4|62.6|63.34|62.54|6
1653769570000|2022-05-28 20:26:10|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653769580000|2022-05-28 20:26:20|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|14
1653769590000|2022-05-28 20:26:30|63.35|62.55|63.33|62.53|63.35|62.55|63.33|62.53|3
1653769600000|2022-05-28 20:26:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653769620000|2022-05-28 20:27:00|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1653769630000|2022-05-28 20:27:10|63.32|62.52|63.4|62.6|63.4|62.6|63.32|62.52|3
1653769640000|2022-05-28 20:27:20|63.41|62.61|63.36|62.56|63.41|62.61|63.36|62.56|3
1653769650000|2022-05-28 20:27:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1653769660000|2022-05-28 20:27:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653769670000|2022-05-28 20:27:50|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653769680000|2022-05-28 20:28:00|63.34|62.54|63.36|62.56|63.36|62.56|63.34|62.54|5
1653769690000|2022-05-28 20:28:10|63.37|62.57|63.4|62.6|63.41|62.61|63.37|62.57|6
1653769710000|2022-05-28 20:28:30|63.37|62.57|63.31|62.51|63.37|62.57|63.31|62.51|9
1653769720000|2022-05-28 20:28:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1653769730000|2022-05-28 20:28:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1653769740000|2022-05-28 20:29:00|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1653769750000|2022-05-28 20:29:10|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|10
1653769760000|2022-05-28 20:29:20|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653769770000|2022-05-28 20:29:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653769810000|2022-05-28 20:30:10|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|4
1653769820000|2022-05-28 20:30:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653769830000|2022-05-28 20:30:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|12
1653769840000|2022-05-28 20:30:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653769850000|2022-05-28 20:30:50|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653769920000|2022-05-28 20:32:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653769930000|2022-05-28 20:32:10|63.33|62.53|63.25|62.45|63.33|62.53|63.24|62.44|9
1653769940000|2022-05-28 20:32:20|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|5
1653769960000|2022-05-28 20:32:40|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1653769970000|2022-05-28 20:32:50|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1653769980000|2022-05-28 20:33:00|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1653770000000|2022-05-28 20:33:20|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653770010000|2022-05-28 20:33:30|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1653770060000|2022-05-28 20:34:20|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|7
1653770070000|2022-05-28 20:34:30|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|13
1653770080000|2022-05-28 20:34:40|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|4
1653770090000|2022-05-28 20:34:50|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|7
1653770100000|2022-05-28 20:35:00|63.24|62.44|63.26|62.46|63.26|62.46|63.24|62.44|7
1653770110000|2022-05-28 20:35:10|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|17
1653770120000|2022-05-28 20:35:20|63.26|62.46|63.24|62.44|63.26|62.46|63.24|62.44|5
1653770130000|2022-05-28 20:35:30|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653770160000|2022-05-28 20:36:00|63.25|62.45|63.3|62.5|63.3|62.5|63.25|62.45|5
1653770170000|2022-05-28 20:36:10|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|5
1653770180000|2022-05-28 20:36:20|63.34|62.54|63.31|62.51|63.34|62.54|63.31|62.51|4
1653770190000|2022-05-28 20:36:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653770200000|2022-05-28 20:36:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|8
1653770220000|2022-05-28 20:37:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653770230000|2022-05-28 20:37:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1653770240000|2022-05-28 20:37:20|63.3|62.5|63.26|62.46|63.31|62.51|63.26|62.46|6
1653770260000|2022-05-28 20:37:40|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1653770270000|2022-05-28 20:37:50|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|3
1653770280000|2022-05-28 20:38:00|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|5
1653770290000|2022-05-28 20:38:10|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|2
1653770300000|2022-05-28 20:38:20|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|8
1653770310000|2022-05-28 20:38:30|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|8
1653770320000|2022-05-28 20:38:40|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|12
1653770340000|2022-05-28 20:39:00|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|5
1653770350000|2022-05-28 20:39:10|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|16
1653770360000|2022-05-28 20:39:20|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|13
1653770370000|2022-05-28 20:39:30|63.26|62.46|63.33|62.53|63.33|62.53|63.26|62.46|9
1653770380000|2022-05-28 20:39:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653770390000|2022-05-28 20:39:50|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1653770400000|2022-05-28 20:40:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1653770420000|2022-05-28 20:40:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653770450000|2022-05-28 20:40:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653770460000|2022-05-28 20:41:00|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|11
1653770470000|2022-05-28 20:41:10|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653770490000|2022-05-28 20:41:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653770500000|2022-05-28 20:41:40|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653770530000|2022-05-28 20:42:10|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1653770540000|2022-05-28 20:42:20|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653770580000|2022-05-28 20:43:00|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1653770590000|2022-05-28 20:43:10|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1653770600000|2022-05-28 20:43:20|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|8
1653770610000|2022-05-28 20:43:30|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|16
1653770620000|2022-05-28 20:43:40|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|11
1653770630000|2022-05-28 20:43:50|63.35|62.55|63.35|62.55|63.36|62.56|63.35|62.55|9
1653770640000|2022-05-28 20:44:00|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|13
1653770650000|2022-05-28 20:44:10|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653770660000|2022-05-28 20:44:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|10
1653770670000|2022-05-28 20:44:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|10
1653770680000|2022-05-28 20:44:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|18
1653770690000|2022-05-28 20:44:50|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|10
1653770700000|2022-05-28 20:45:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653770710000|2022-05-28 20:45:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653770740000|2022-05-28 20:45:40|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|6
1653770750000|2022-05-28 20:45:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653770770000|2022-05-28 20:46:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653770780000|2022-05-28 20:46:20|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|8
1653770830000|2022-05-28 20:47:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1653770880000|2022-05-28 20:48:00|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|5
1653770890000|2022-05-28 20:48:10|63.35|62.55|63.35|62.55|63.36|62.56|63.35|62.55|5
1653770900000|2022-05-28 20:48:20|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|4
1653770910000|2022-05-28 20:48:30|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1653771010000|2022-05-28 20:50:10|63.37|62.57|63.44|62.64|63.45|62.65|63.37|62.57|7
1653771020000|2022-05-28 20:50:20|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|3
1653771030000|2022-05-28 20:50:30|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|5
1653771050000|2022-05-28 20:50:50|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|10
1653771060000|2022-05-28 20:51:00|63.45|62.65|63.42|62.62|63.45|62.65|63.42|62.62|21
1653771070000|2022-05-28 20:51:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653771080000|2022-05-28 20:51:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|18
1653771150000|2022-05-28 20:52:30|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653771170000|2022-05-28 20:52:50|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653771180000|2022-05-28 20:53:00|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|7
1653771190000|2022-05-28 20:53:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653771220000|2022-05-28 20:53:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653771230000|2022-05-28 20:53:50|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653771240000|2022-05-28 20:54:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653771290000|2022-05-28 20:54:50|63.44|62.64|63.55|62.75|63.55|62.75|63.44|62.64|10
1653771300000|2022-05-28 20:55:00|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|7
1653771310000|2022-05-28 20:55:10|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|5
1653771320000|2022-05-28 20:55:20|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|4
1653771330000|2022-05-28 20:55:30|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653771350000|2022-05-28 20:55:50|63.53|62.73|63.52|62.72|63.54|62.74|63.52|62.72|4
1653771360000|2022-05-28 20:56:00|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|6
1653771370000|2022-05-28 20:56:10|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1653771380000|2022-05-28 20:56:20|63.5|62.7|63.44|62.64|63.5|62.7|63.44|62.64|6
1653771390000|2022-05-28 20:56:30|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653771400000|2022-05-28 20:56:40|63.44|62.64|63.46|62.66|63.46|62.66|63.44|62.64|11
1653771410000|2022-05-28 20:56:50|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653771420000|2022-05-28 20:57:00|63.46|62.66|63.5|62.7|63.5|62.7|63.46|62.66|5
1653771440000|2022-05-28 20:57:20|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653771450000|2022-05-28 20:57:30|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653771460000|2022-05-28 20:57:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653771490000|2022-05-28 20:58:10|63.5|62.7|63.53|62.73|63.53|62.73|63.5|62.7|4
1653771510000|2022-05-28 20:58:30|63.54|62.74|63.59|62.79|63.59|62.79|63.54|62.74|5
1653771520000|2022-05-28 20:58:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653771540000|2022-05-28 20:59:00|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653771550000|2022-05-28 20:59:10|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653771570000|2022-05-28 20:59:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653771580000|2022-05-28 20:59:40|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653771590000|2022-05-28 20:59:50|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|7
1653771600000|2022-05-28 21:00:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653771610000|2022-05-28 21:00:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|10
1653771630000|2022-05-28 21:00:30|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|3
1653771640000|2022-05-28 21:00:40|63.65|62.85|63.69|62.89|63.69|62.89|63.64|62.84|9
1653771650000|2022-05-28 21:00:50|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|7
1653771660000|2022-05-28 21:01:00|63.69|62.89|63.71|62.91|63.73|62.93|63.69|62.89|9
1653771670000|2022-05-28 21:01:10|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653771680000|2022-05-28 21:01:20|63.71|62.91|63.69|62.89|63.71|62.91|63.68|62.88|7
1653771690000|2022-05-28 21:01:30|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|13
1653771700000|2022-05-28 21:01:40|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|10
1653771710000|2022-05-28 21:01:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653771720000|2022-05-28 21:02:00|63.69|62.89|63.72|62.92|63.72|62.92|63.69|62.89|8
1653771730000|2022-05-28 21:02:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653771740000|2022-05-28 21:02:20|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653771750000|2022-05-28 21:02:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653771760000|2022-05-28 21:02:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653771770000|2022-05-28 21:02:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653771780000|2022-05-28 21:03:00|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653771800000|2022-05-28 21:03:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|14
1653771810000|2022-05-28 21:03:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|7
1653771820000|2022-05-28 21:03:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653771830000|2022-05-28 21:03:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653771840000|2022-05-28 21:04:00|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653771850000|2022-05-28 21:04:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653771870000|2022-05-28 21:04:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653771880000|2022-05-28 21:04:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653771900000|2022-05-28 21:05:00|63.73|62.93|63.78|62.98|63.79|62.99|63.73|62.93|8
1653771910000|2022-05-28 21:05:10|63.79|62.99|63.74|62.94|63.79|62.99|63.73|62.93|15
1653771940000|2022-05-28 21:05:40|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|7
1653771950000|2022-05-28 21:05:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|8
1653771960000|2022-05-28 21:06:00|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|9
1653771970000|2022-05-28 21:06:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|8
1653771980000|2022-05-28 21:06:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653771990000|2022-05-28 21:06:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653772000000|2022-05-28 21:06:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653772010000|2022-05-28 21:06:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653772020000|2022-05-28 21:07:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|8
1653772030000|2022-05-28 21:07:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653772040000|2022-05-28 21:07:20|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1653772060000|2022-05-28 21:07:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653772070000|2022-05-28 21:07:50|63.73|62.93|63.68|62.88|63.73|62.93|63.68|62.88|6
1653772080000|2022-05-28 21:08:00|63.69|62.89|63.63|62.83|63.69|62.89|63.63|62.83|12
1653772090000|2022-05-28 21:08:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|6
1653772110000|2022-05-28 21:08:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653772120000|2022-05-28 21:08:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1653772130000|2022-05-28 21:08:50|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653772140000|2022-05-28 21:09:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772160000|2022-05-28 21:09:20|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653772200000|2022-05-28 21:10:00|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653772210000|2022-05-28 21:10:10|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|3
1653772220000|2022-05-28 21:10:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772240000|2022-05-28 21:10:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653772260000|2022-05-28 21:11:00|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653772290000|2022-05-28 21:11:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772300000|2022-05-28 21:11:40|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653772310000|2022-05-28 21:11:50|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653772320000|2022-05-28 21:12:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|6
1653772340000|2022-05-28 21:12:20|63.58|62.78|63.6|62.8|63.6|62.8|63.57|62.77|11
1653772370000|2022-05-28 21:12:50|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653772390000|2022-05-28 21:13:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653772410000|2022-05-28 21:13:30|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653772420000|2022-05-28 21:13:40|63.61|62.81|63.58|62.78|63.61|62.81|63.58|62.78|10
1653772430000|2022-05-28 21:13:50|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|7
1653772440000|2022-05-28 21:14:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|12
1653772450000|2022-05-28 21:14:10|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653772470000|2022-05-28 21:14:30|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653772500000|2022-05-28 21:15:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653772540000|2022-05-28 21:15:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653772550000|2022-05-28 21:15:50|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653772560000|2022-05-28 21:16:00|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1653772650000|2022-05-28 21:17:30|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653772670000|2022-05-28 21:17:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653772680000|2022-05-28 21:18:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772690000|2022-05-28 21:18:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653772710000|2022-05-28 21:18:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653772730000|2022-05-28 21:18:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1653772740000|2022-05-28 21:19:00|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653772750000|2022-05-28 21:19:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653772760000|2022-05-28 21:19:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772770000|2022-05-28 21:19:30|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|5
1653772780000|2022-05-28 21:19:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653772800000|2022-05-28 21:20:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|7
1653772810000|2022-05-28 21:20:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|6
1653772830000|2022-05-28 21:20:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653772920000|2022-05-28 21:22:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653772940000|2022-05-28 21:22:20|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653772950000|2022-05-28 21:22:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653772960000|2022-05-28 21:22:40|63.58|62.78|63.5|62.7|63.58|62.78|63.5|62.7|11
1653772970000|2022-05-28 21:22:50|63.51|62.71|63.47|62.67|63.51|62.71|63.47|62.67|6
1653772980000|2022-05-28 21:23:00|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|4
1653772990000|2022-05-28 21:23:10|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653773010000|2022-05-28 21:23:30|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653773020000|2022-05-28 21:23:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|10
1653773040000|2022-05-28 21:24:00|63.46|62.66|63.41|62.61|63.46|62.66|63.4|62.6|11
1653773050000|2022-05-28 21:24:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653773060000|2022-05-28 21:24:20|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653773070000|2022-05-28 21:24:30|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|2
1653773080000|2022-05-28 21:24:40|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1653773110000|2022-05-28 21:25:10|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|5
1653773130000|2022-05-28 21:25:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653773150000|2022-05-28 21:25:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653773170000|2022-05-28 21:26:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653773180000|2022-05-28 21:26:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1653773190000|2022-05-28 21:26:30|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653773200000|2022-05-28 21:26:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653773210000|2022-05-28 21:26:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653773240000|2022-05-28 21:27:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653773250000|2022-05-28 21:27:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653773260000|2022-05-28 21:27:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1653773290000|2022-05-28 21:28:10|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|6
1653773370000|2022-05-28 21:29:30|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653773380000|2022-05-28 21:29:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653773420000|2022-05-28 21:30:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653773460000|2022-05-28 21:31:00|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653773480000|2022-05-28 21:31:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653773520000|2022-05-28 21:32:00|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653773550000|2022-05-28 21:32:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|5
1653773560000|2022-05-28 21:32:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653773570000|2022-05-28 21:32:50|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1653773580000|2022-05-28 21:33:00|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653773630000|2022-05-28 21:33:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653773640000|2022-05-28 21:34:00|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|3
1653773650000|2022-05-28 21:34:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653773660000|2022-05-28 21:34:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653773670000|2022-05-28 21:34:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653773690000|2022-05-28 21:34:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653773720000|2022-05-28 21:35:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653773730000|2022-05-28 21:35:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653773740000|2022-05-28 21:35:40|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|6
1653773750000|2022-05-28 21:35:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653773770000|2022-05-28 21:36:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653773780000|2022-05-28 21:36:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653773790000|2022-05-28 21:36:30|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1653773810000|2022-05-28 21:36:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653773870000|2022-05-28 21:37:50|63.39|62.59|63.38|62.58|63.4|62.6|63.37|62.57|6
1653773880000|2022-05-28 21:38:00|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|13
1653773890000|2022-05-28 21:38:10|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|2
1653773900000|2022-05-28 21:38:20|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653773910000|2022-05-28 21:38:30|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1653773920000|2022-05-28 21:38:40|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1653773930000|2022-05-28 21:38:50|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1653773940000|2022-05-28 21:39:00|63.35|62.55|63.35|62.55|63.36|62.56|63.35|62.55|3
1653774090000|2022-05-28 21:41:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1653774100000|2022-05-28 21:41:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653774110000|2022-05-28 21:41:50|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653774190000|2022-05-28 21:43:10|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|3
1653774200000|2022-05-28 21:43:20|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|2
1653774260000|2022-05-28 21:44:20|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1653774270000|2022-05-28 21:44:30|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653774280000|2022-05-28 21:44:40|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653774290000|2022-05-28 21:44:50|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|13
1653774330000|2022-05-28 21:45:30|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653774340000|2022-05-28 21:45:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653774380000|2022-05-28 21:46:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653774390000|2022-05-28 21:46:30|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1653774420000|2022-05-28 21:47:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1653774430000|2022-05-28 21:47:10|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653774440000|2022-05-28 21:47:20|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653774450000|2022-05-28 21:47:30|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1653774460000|2022-05-28 21:47:40|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1653774470000|2022-05-28 21:47:50|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1653774480000|2022-05-28 21:48:00|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653774500000|2022-05-28 21:48:20|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1653774510000|2022-05-28 21:48:30|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1653774530000|2022-05-28 21:48:50|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|8
1653774540000|2022-05-28 21:49:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1653774550000|2022-05-28 21:49:10|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|4
1653774560000|2022-05-28 21:49:20|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1653774570000|2022-05-28 21:49:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653774580000|2022-05-28 21:49:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1653774630000|2022-05-28 21:50:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653774640000|2022-05-28 21:50:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653774660000|2022-05-28 21:51:00|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1653774670000|2022-05-28 21:51:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1653774680000|2022-05-28 21:51:20|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|13
1653774690000|2022-05-28 21:51:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653774720000|2022-05-28 21:52:00|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|4
1653774780000|2022-05-28 21:53:00|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653774810000|2022-05-28 21:53:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1653774820000|2022-05-28 21:53:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653774830000|2022-05-28 21:53:50|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653774840000|2022-05-28 21:54:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653774850000|2022-05-28 21:54:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653774860000|2022-05-28 21:54:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653774870000|2022-05-28 21:54:30|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|3
1653774880000|2022-05-28 21:54:40|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|8
1653774890000|2022-05-28 21:54:50|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|7
1653774900000|2022-05-28 21:55:00|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653774910000|2022-05-28 21:55:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653774920000|2022-05-28 21:55:20|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|6
1653774930000|2022-05-28 21:55:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653774940000|2022-05-28 21:55:40|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|5
1653774960000|2022-05-28 21:56:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653774970000|2022-05-28 21:56:10|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1653774980000|2022-05-28 21:56:20|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|8
1653774990000|2022-05-28 21:56:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|10
1653775000000|2022-05-28 21:56:40|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|5
1653775010000|2022-05-28 21:56:50|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|8
1653775020000|2022-05-28 21:57:00|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|13
1653775030000|2022-05-28 21:57:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653775050000|2022-05-28 21:57:30|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1653775070000|2022-05-28 21:57:50|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|3
1653775080000|2022-05-28 21:58:00|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1653775090000|2022-05-28 21:58:10|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1653775100000|2022-05-28 21:58:20|63.36|62.56|63.35|62.55|63.36|62.56|63.34|62.54|5
1653775110000|2022-05-28 21:58:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653775120000|2022-05-28 21:58:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653775170000|2022-05-28 21:59:30|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653775200000|2022-05-28 22:00:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653775230000|2022-05-28 22:00:30|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|6
1653775240000|2022-05-28 22:00:40|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|5
1653775250000|2022-05-28 22:00:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653775270000|2022-05-28 22:01:10|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|6
1653775280000|2022-05-28 22:01:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|12
1653775290000|2022-05-28 22:01:30|63.27|62.47|63.22|62.42|63.27|62.47|63.22|62.42|6
1653775300000|2022-05-28 22:01:40|63.21|62.41|63.13|62.33|63.21|62.41|63.12|62.32|14
1653775310000|2022-05-28 22:01:50|63.12|62.32|63.11|62.31|63.14|62.34|63.11|62.31|14
1653775320000|2022-05-28 22:02:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|6
1653775330000|2022-05-28 22:02:10|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|7
1653775340000|2022-05-28 22:02:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|6
1653775350000|2022-05-28 22:02:30|63.09|62.29|63.01|62.21|63.1|62.3|63|62.2|16
1653775360000|2022-05-28 22:02:40|63|62.2|63.01|62.21|63.02|62.22|63|62.2|16
1653775370000|2022-05-28 22:02:50|63|62.2|63|62.2|63.01|62.21|62.99|62.19|10
1653775380000|2022-05-28 22:03:00|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|10
1653775390000|2022-05-28 22:03:10|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|7
1653775400000|2022-05-28 22:03:20|63|62.2|63.06|62.26|63.07|62.27|63|62.2|15
1653775410000|2022-05-28 22:03:30|63.07|62.27|63.07|62.27|63.09|62.29|63.07|62.27|8
1653775420000|2022-05-28 22:03:40|63.08|62.28|63.07|62.27|63.08|62.28|63.06|62.26|4
1653775430000|2022-05-28 22:03:50|63.08|62.28|63.02|62.22|63.08|62.28|63.02|62.22|5
1653775440000|2022-05-28 22:04:00|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|8
1653775450000|2022-05-28 22:04:10|63.03|62.23|63.04|62.24|63.05|62.25|63.02|62.22|12
1653775460000|2022-05-28 22:04:20|63.05|62.25|63.04|62.24|63.05|62.25|63.03|62.23|12
1653775490000|2022-05-28 22:04:50|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|4
1653775500000|2022-05-28 22:05:00|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|4
1653775510000|2022-05-28 22:05:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653775530000|2022-05-28 22:05:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|6
1653775540000|2022-05-28 22:05:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653775550000|2022-05-28 22:05:50|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653775570000|2022-05-28 22:06:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653775590000|2022-05-28 22:06:30|63.05|62.25|63.07|62.27|63.07|62.27|63.04|62.24|6
1653775600000|2022-05-28 22:06:40|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|2
1653775610000|2022-05-28 22:06:50|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653775620000|2022-05-28 22:07:00|63.1|62.3|63.09|62.29|63.1|62.3|63.08|62.28|8
1653775630000|2022-05-28 22:07:10|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|11
1653775640000|2022-05-28 22:07:20|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|17
1653775650000|2022-05-28 22:07:30|63.09|62.29|63.08|62.28|63.09|62.29|63.07|62.27|5
1653775670000|2022-05-28 22:07:50|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|7
1653775680000|2022-05-28 22:08:00|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|15
1653775690000|2022-05-28 22:08:10|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|12
1653775700000|2022-05-28 22:08:20|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|9
1653775710000|2022-05-28 22:08:30|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|7
1653775720000|2022-05-28 22:08:40|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|9
1653775730000|2022-05-28 22:08:50|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|11
1653775750000|2022-05-28 22:09:10|63.09|62.29|63.1|62.3|63.1|62.3|63.08|62.28|12
1653775760000|2022-05-28 22:09:20|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|6
1653775770000|2022-05-28 22:09:30|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1653775780000|2022-05-28 22:09:40|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653775800000|2022-05-28 22:10:00|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|5
1653775810000|2022-05-28 22:10:10|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653775820000|2022-05-28 22:10:20|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653775830000|2022-05-28 22:10:30|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|7
1653775840000|2022-05-28 22:10:40|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1653775850000|2022-05-28 22:10:50|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|7
1653775860000|2022-05-28 22:11:00|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|7
1653776040000|2022-05-28 22:14:00|63.14|62.34|63.19|62.39|63.2|62.4|63.14|62.34|7
1653776050000|2022-05-28 22:14:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|7
1653776060000|2022-05-28 22:14:20|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1653776070000|2022-05-28 22:14:30|63.18|62.38|63.2|62.4|63.2|62.4|63.18|62.38|9
1653776080000|2022-05-28 22:14:40|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1653776090000|2022-05-28 22:14:50|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|6
1653776100000|2022-05-28 22:15:00|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|6
1653776110000|2022-05-28 22:15:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|16
1653776120000|2022-05-28 22:15:20|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|5
1653776130000|2022-05-28 22:15:30|63.21|62.41|63.19|62.39|63.22|62.42|63.19|62.39|7
1653776150000|2022-05-28 22:15:50|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|4
1653776160000|2022-05-28 22:16:00|63.18|62.38|63.18|62.38|63.19|62.39|63.17|62.37|5
1653776200000|2022-05-28 22:16:40|63.17|62.37|63.12|62.32|63.17|62.37|63.12|62.32|4
1653776230000|2022-05-28 22:17:10|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1653776240000|2022-05-28 22:17:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653776250000|2022-05-28 22:17:30|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1653776260000|2022-05-28 22:17:40|63.12|62.32|63.1|62.3|63.13|62.33|63.1|62.3|7
1653776290000|2022-05-28 22:18:10|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653776350000|2022-05-28 22:19:10|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1653776360000|2022-05-28 22:19:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776390000|2022-05-28 22:19:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1653776400000|2022-05-28 22:20:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1653776410000|2022-05-28 22:20:10|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1653776420000|2022-05-28 22:20:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1653776430000|2022-05-28 22:20:30|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1653776460000|2022-05-28 22:21:00|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1653776470000|2022-05-28 22:21:10|63.03|62.23|63.05|62.25|63.05|62.25|63.03|62.23|15
1653776480000|2022-05-28 22:21:20|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|8
1653776490000|2022-05-28 22:21:30|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|4
1653776500000|2022-05-28 22:21:40|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1653776510000|2022-05-28 22:21:50|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|5
1653776520000|2022-05-28 22:22:00|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|4
1653776530000|2022-05-28 22:22:10|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|4
1653776540000|2022-05-28 22:22:20|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|12
1653776550000|2022-05-28 22:22:30|63.06|62.26|63.04|62.24|63.06|62.26|63.04|62.24|9
1653776570000|2022-05-28 22:22:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1653776590000|2022-05-28 22:23:10|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776600000|2022-05-28 22:23:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776630000|2022-05-28 22:23:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776670000|2022-05-28 22:24:30|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1653776680000|2022-05-28 22:24:40|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1653776700000|2022-05-28 22:25:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|7
1653776710000|2022-05-28 22:25:10|63.02|62.22|63.01|62.21|63.03|62.23|63.01|62.21|9
1653776720000|2022-05-28 22:25:20|63.02|62.22|63.04|62.24|63.04|62.24|63.02|62.22|3
1653776730000|2022-05-28 22:25:30|63.03|62.23|63.1|62.3|63.1|62.3|63.03|62.23|9
1653776770000|2022-05-28 22:26:10|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653776780000|2022-05-28 22:26:20|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|2
1653776830000|2022-05-28 22:27:10|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1653776840000|2022-05-28 22:27:20|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|2
1653776850000|2022-05-28 22:27:30|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|6
1653776860000|2022-05-28 22:27:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776870000|2022-05-28 22:27:50|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|7
1653776880000|2022-05-28 22:28:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1653776910000|2022-05-28 22:28:30|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1653777000000|2022-05-28 22:30:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653777010000|2022-05-28 22:30:10|63.04|62.24|63.05|62.25|63.05|62.25|63.03|62.23|6
1653777020000|2022-05-28 22:30:20|63.06|62.26|63.1|62.3|63.1|62.3|63.06|62.26|4
1653777030000|2022-05-28 22:30:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653777040000|2022-05-28 22:30:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1653777050000|2022-05-28 22:30:50|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|7
1653777060000|2022-05-28 22:31:00|63.08|62.28|63|62.2|63.08|62.28|63|62.2|7
1653777070000|2022-05-28 22:31:10|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|11
1653777090000|2022-05-28 22:31:30|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1653777100000|2022-05-28 22:31:40|62.99|62.19|62.97|62.17|62.99|62.19|62.97|62.17|11
1653777120000|2022-05-28 22:32:00|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653777130000|2022-05-28 22:32:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653777150000|2022-05-28 22:32:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653777160000|2022-05-28 22:32:40|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1653777210000|2022-05-28 22:33:30|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653777220000|2022-05-28 22:33:40|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653777230000|2022-05-28 22:33:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653777240000|2022-05-28 22:34:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653777250000|2022-05-28 22:34:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|14
1653777260000|2022-05-28 22:34:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|6
1653777270000|2022-05-28 22:34:30|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653777300000|2022-05-28 22:35:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653777310000|2022-05-28 22:35:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|10
1653777320000|2022-05-28 22:35:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|14
1653777330000|2022-05-28 22:35:30|63.04|62.24|63.05|62.25|63.05|62.25|63.03|62.23|6
1653777340000|2022-05-28 22:35:40|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|3
1653777350000|2022-05-28 22:35:50|63.05|62.25|63.08|62.28|63.09|62.29|63.04|62.24|8
1653777360000|2022-05-28 22:36:00|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|3
1653777370000|2022-05-28 22:36:10|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|15
1653777380000|2022-05-28 22:36:20|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|3
1653777390000|2022-05-28 22:36:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653777400000|2022-05-28 22:36:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1653777410000|2022-05-28 22:36:50|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|3
1653777430000|2022-05-28 22:37:10|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653777440000|2022-05-28 22:37:20|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|3
1653777450000|2022-05-28 22:37:30|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653777460000|2022-05-28 22:37:40|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1653777470000|2022-05-28 22:37:50|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|3
1653777480000|2022-05-28 22:38:00|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|4
1653777520000|2022-05-28 22:38:40|63.07|62.27|63.02|62.22|63.07|62.27|62.99|62.19|6
1653777530000|2022-05-28 22:38:50|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653777540000|2022-05-28 22:39:00|63.02|62.22|63.01|62.21|63.03|62.23|63.01|62.21|4
1653777550000|2022-05-28 22:39:10|63|62.2|63.02|62.22|63.02|62.22|63|62.2|11
1653777560000|2022-05-28 22:39:20|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|7
1653777570000|2022-05-28 22:39:30|63|62.2|63.03|62.23|63.03|62.23|63|62.2|8
1653777580000|2022-05-28 22:39:40|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|7
1653777620000|2022-05-28 22:40:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653777660000|2022-05-28 22:41:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1653777670000|2022-05-28 22:41:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653777680000|2022-05-28 22:41:20|63|62.2|63|62.2|63|62.2|63|62.2|1
1653777690000|2022-05-28 22:41:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653777700000|2022-05-28 22:41:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|6
1653777710000|2022-05-28 22:41:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653777720000|2022-05-28 22:42:00|63|62.2|63|62.2|63.01|62.21|63|62.2|11
1653777730000|2022-05-28 22:42:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653777740000|2022-05-28 22:42:20|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|5
1653777750000|2022-05-28 22:42:30|62.98|62.18|62.92|62.12|62.98|62.18|62.92|62.12|6
1653777760000|2022-05-28 22:42:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653777800000|2022-05-28 22:43:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653777810000|2022-05-28 22:43:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653777820000|2022-05-28 22:43:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653777830000|2022-05-28 22:43:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|8
1653777840000|2022-05-28 22:44:00|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|15
1653777850000|2022-05-28 22:44:10|62.93|62.13|62.98|62.18|62.98|62.18|62.93|62.13|9
1653777870000|2022-05-28 22:44:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653777890000|2022-05-28 22:44:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653777900000|2022-05-28 22:45:00|63|62.2|62.98|62.18|63|62.2|62.98|62.18|7
1653777910000|2022-05-28 22:45:10|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|3
1653777920000|2022-05-28 22:45:20|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|2
1653777940000|2022-05-28 22:45:40|62.96|62.16|62.97|62.17|62.97|62.17|62.96|62.16|4
1653777970000|2022-05-28 22:46:10|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653777980000|2022-05-28 22:46:20|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1653778000000|2022-05-28 22:46:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|4
1653778010000|2022-05-28 22:46:50|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|6
1653778020000|2022-05-28 22:47:00|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1653778030000|2022-05-28 22:47:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|12
1653778040000|2022-05-28 22:47:20|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|5
1653778050000|2022-05-28 22:47:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778080000|2022-05-28 22:48:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653778090000|2022-05-28 22:48:10|63|62.2|63|62.2|63.01|62.21|63|62.2|7
1653778100000|2022-05-28 22:48:20|63.01|62.21|63.08|62.28|63.08|62.28|63.01|62.21|9
1653778110000|2022-05-28 22:48:30|63.09|62.29|63.07|62.27|63.09|62.29|63.07|62.27|3
1653778120000|2022-05-28 22:48:40|63.06|62.26|63.07|62.27|63.08|62.28|63.06|62.26|8
1653778130000|2022-05-28 22:48:50|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|3
1653778140000|2022-05-28 22:49:00|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|2
1653778150000|2022-05-28 22:49:10|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1653778160000|2022-05-28 22:49:20|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|4
1653778200000|2022-05-28 22:50:00|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1653778210000|2022-05-28 22:50:10|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|2
1653778220000|2022-05-28 22:50:20|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|12
1653778230000|2022-05-28 22:50:30|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|18
1653778240000|2022-05-28 22:50:40|63.06|62.26|62.99|62.19|63.06|62.26|62.99|62.19|11
1653778250000|2022-05-28 22:50:50|63|62.2|63|62.2|63|62.2|62.99|62.19|5
1653778260000|2022-05-28 22:51:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|5
1653778270000|2022-05-28 22:51:10|63.02|62.22|63.02|62.22|63.03|62.23|63.01|62.21|9
1653778280000|2022-05-28 22:51:20|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653778290000|2022-05-28 22:51:30|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1653778300000|2022-05-28 22:51:40|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|16
1653778320000|2022-05-28 22:52:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653778330000|2022-05-28 22:52:10|63|62.2|63|62.2|63.01|62.21|63|62.2|5
1653778340000|2022-05-28 22:52:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|8
1653778350000|2022-05-28 22:52:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778360000|2022-05-28 22:52:40|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653778370000|2022-05-28 22:52:50|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778390000|2022-05-28 22:53:10|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|5
1653778420000|2022-05-28 22:53:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|6
1653778440000|2022-05-28 22:54:00|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778450000|2022-05-28 22:54:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|12
1653778460000|2022-05-28 22:54:20|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|7
1653778470000|2022-05-28 22:54:30|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|12
1653778480000|2022-05-28 22:54:40|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|7
1653778490000|2022-05-28 22:54:50|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1653778510000|2022-05-28 22:55:10|63|62.2|63.01|62.21|63.01|62.21|62.99|62.19|4
1653778520000|2022-05-28 22:55:20|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|4
1653778530000|2022-05-28 22:55:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|6
1653778540000|2022-05-28 22:55:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|10
1653778550000|2022-05-28 22:55:50|63|62.2|63|62.2|63|62.2|62.99|62.19|9
1653778580000|2022-05-28 22:56:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1653778590000|2022-05-28 22:56:30|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|4
1653778620000|2022-05-28 22:57:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653778670000|2022-05-28 22:57:50|63|62.2|63|62.2|63|62.2|63|62.2|1
1653778710000|2022-05-28 22:58:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778720000|2022-05-28 22:58:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|20
1653778730000|2022-05-28 22:58:50|63|62.2|62.98|62.18|63|62.2|62.98|62.18|11
1653778740000|2022-05-28 22:59:00|62.99|62.19|62.94|62.14|62.99|62.19|62.94|62.14|9
1653778760000|2022-05-28 22:59:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653778770000|2022-05-28 22:59:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1653778780000|2022-05-28 22:59:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|12
1653778790000|2022-05-28 22:59:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1653778800000|2022-05-28 23:00:00|62.94|62.14|62.92|62.12|62.94|62.14|62.92|62.12|3
1653778810000|2022-05-28 23:00:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653778830000|2022-05-28 23:00:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|8
1653778840000|2022-05-28 23:00:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|3
1653778850000|2022-05-28 23:00:50|62.93|62.13|62.93|62.13|62.94|62.14|62.92|62.12|7
1653778860000|2022-05-28 23:01:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|11
1653778870000|2022-05-28 23:01:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653778910000|2022-05-28 23:01:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653778920000|2022-05-28 23:02:00|62.96|62.16|63|62.2|63|62.2|62.96|62.16|6
1653778940000|2022-05-28 23:02:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653778950000|2022-05-28 23:02:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653778960000|2022-05-28 23:02:40|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653778980000|2022-05-28 23:03:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|5
1653778990000|2022-05-28 23:03:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653779000000|2022-05-28 23:03:20|63|62.2|63.01|62.21|63.02|62.22|63|62.2|4
1653779020000|2022-05-28 23:03:40|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653779090000|2022-05-28 23:04:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653779100000|2022-05-28 23:05:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653779120000|2022-05-28 23:05:20|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653779140000|2022-05-28 23:05:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653779160000|2022-05-28 23:06:00|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653779170000|2022-05-28 23:06:10|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|6
1653779180000|2022-05-28 23:06:20|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|4
1653779190000|2022-05-28 23:06:30|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1653779200000|2022-05-28 23:06:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653779210000|2022-05-28 23:06:50|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653779250000|2022-05-28 23:07:30|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653779260000|2022-05-28 23:07:40|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653779320000|2022-05-28 23:08:40|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1653779340000|2022-05-28 23:09:00|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653779350000|2022-05-28 23:09:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1653779360000|2022-05-28 23:09:20|63.05|62.25|63.12|62.32|63.13|62.33|63.05|62.25|11
1653779370000|2022-05-28 23:09:30|63.13|62.33|63.14|62.34|63.14|62.34|63.12|62.32|6
1653779380000|2022-05-28 23:09:40|63.13|62.33|63.14|62.34|63.15|62.35|63.13|62.33|16
1653779390000|2022-05-28 23:09:50|63.13|62.33|63.15|62.35|63.15|62.35|63.13|62.33|3
1653779400000|2022-05-28 23:10:00|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|5
1653779410000|2022-05-28 23:10:10|63.15|62.35|63.19|62.39|63.19|62.39|63.14|62.34|7
1653779420000|2022-05-28 23:10:20|63.2|62.4|63.34|62.54|63.34|62.54|63.2|62.4|16
1653779430000|2022-05-28 23:10:30|63.33|62.53|63.34|62.54|63.35|62.55|63.32|62.52|12
1653779440000|2022-05-28 23:10:40|63.35|62.55|63.29|62.49|63.35|62.55|63.29|62.49|9
1653779450000|2022-05-28 23:10:50|63.3|62.5|63.39|62.59|63.39|62.59|63.3|62.5|7
1653779460000|2022-05-28 23:11:00|63.38|62.58|63.32|62.52|63.39|62.59|63.32|62.52|8
1653779470000|2022-05-28 23:11:10|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|5
1653779490000|2022-05-28 23:11:30|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|7
1653779500000|2022-05-28 23:11:40|63.33|62.53|63.4|62.6|63.4|62.6|63.33|62.53|12
1653779510000|2022-05-28 23:11:50|63.41|62.61|63.42|62.62|63.42|62.62|63.39|62.59|16
1653779520000|2022-05-28 23:12:00|63.41|62.61|63.41|62.61|63.43|62.63|63.4|62.6|9
1653779530000|2022-05-28 23:12:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653779540000|2022-05-28 23:12:20|63.42|62.62|63.41|62.61|63.42|62.62|63.39|62.59|14
1653779550000|2022-05-28 23:12:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|7
1653779560000|2022-05-28 23:12:40|63.39|62.59|63.4|62.6|63.41|62.61|63.39|62.59|4
1653779570000|2022-05-28 23:12:50|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653779580000|2022-05-28 23:13:00|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|7
1653779590000|2022-05-28 23:13:10|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|5
1653779600000|2022-05-28 23:13:20|63.4|62.6|63.36|62.56|63.4|62.6|63.34|62.54|8
1653779610000|2022-05-28 23:13:30|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653779620000|2022-05-28 23:13:40|63.36|62.56|63.33|62.53|63.36|62.56|63.33|62.53|4
1653779630000|2022-05-28 23:13:50|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1653779640000|2022-05-28 23:14:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653779650000|2022-05-28 23:14:10|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653779660000|2022-05-28 23:14:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653779670000|2022-05-28 23:14:30|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|6
1653779680000|2022-05-28 23:14:40|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653779690000|2022-05-28 23:14:50|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|12
1653779700000|2022-05-28 23:15:00|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1653779710000|2022-05-28 23:15:10|63.33|62.53|63.35|62.55|63.36|62.56|63.33|62.53|5
1653779720000|2022-05-28 23:15:20|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|6
1653779730000|2022-05-28 23:15:30|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|6
1653779740000|2022-05-28 23:15:40|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|3
1653779750000|2022-05-28 23:15:50|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|5
1653779760000|2022-05-28 23:16:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653779770000|2022-05-28 23:16:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|7
1653779780000|2022-05-28 23:16:20|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|5
1653779790000|2022-05-28 23:16:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653779800000|2022-05-28 23:16:40|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|4
1653779810000|2022-05-28 23:16:50|63.33|62.53|63.34|62.54|63.35|62.55|63.33|62.53|6
1653779820000|2022-05-28 23:17:00|63.35|62.55|63.33|62.53|63.35|62.55|63.33|62.53|5
1653779830000|2022-05-28 23:17:10|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1653779850000|2022-05-28 23:17:30|63.35|62.55|63.4|62.6|63.4|62.6|63.35|62.55|7
1653779860000|2022-05-28 23:17:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653779870000|2022-05-28 23:17:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653779900000|2022-05-28 23:18:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653779920000|2022-05-28 23:18:40|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|7
1653779930000|2022-05-28 23:18:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1653779950000|2022-05-28 23:19:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653779970000|2022-05-28 23:19:30|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653779990000|2022-05-28 23:19:50|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|5
1653780000000|2022-05-28 23:20:00|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|6
1653780010000|2022-05-28 23:20:10|63.37|62.57|63.39|62.59|63.39|62.59|63.37|62.57|7
1653780020000|2022-05-28 23:20:20|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|11
1653780030000|2022-05-28 23:20:30|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|4
1653780040000|2022-05-28 23:20:40|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|8
1653780050000|2022-05-28 23:20:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653780060000|2022-05-28 23:21:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653780070000|2022-05-28 23:21:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|11
1653780080000|2022-05-28 23:21:20|63.4|62.6|63.38|62.58|63.4|62.6|63.38|62.58|7
1653780090000|2022-05-28 23:21:30|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1653780110000|2022-05-28 23:21:50|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|7
1653780120000|2022-05-28 23:22:00|63.39|62.59|63.38|62.58|63.39|62.59|63.37|62.57|12
1653780130000|2022-05-28 23:22:10|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|5
1653780140000|2022-05-28 23:22:20|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|10
1653780150000|2022-05-28 23:22:30|63.38|62.58|63.38|62.58|63.38|62.58|63.37|62.57|17
1653780160000|2022-05-28 23:22:40|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|12
1653780170000|2022-05-28 23:22:50|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|8
1653780180000|2022-05-28 23:23:00|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|9
1653780190000|2022-05-28 23:23:10|63.38|62.58|63.33|62.53|63.38|62.58|63.33|62.53|10
1653780200000|2022-05-28 23:23:20|63.34|62.54|63.39|62.59|63.39|62.59|63.34|62.54|6
1653780210000|2022-05-28 23:23:30|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|3
1653780220000|2022-05-28 23:23:40|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|5
1653780230000|2022-05-28 23:23:50|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|4
1653780240000|2022-05-28 23:24:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653780250000|2022-05-28 23:24:10|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|8
1653780260000|2022-05-28 23:24:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653780270000|2022-05-28 23:24:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653780290000|2022-05-28 23:24:50|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|8
1653780300000|2022-05-28 23:25:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|8
1653780310000|2022-05-28 23:25:10|63.37|62.57|63.37|62.57|63.37|62.57|63.37|62.57|1
1653780320000|2022-05-28 23:25:20|63.38|62.58|63.39|62.59|63.39|62.59|63.37|62.57|6
1653780330000|2022-05-28 23:25:30|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|5
1653780340000|2022-05-28 23:25:40|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653780350000|2022-05-28 23:25:50|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|5
1653780360000|2022-05-28 23:26:00|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|5
1653780370000|2022-05-28 23:26:10|63.39|62.59|63.42|62.62|63.42|62.62|63.39|62.59|4
1653780380000|2022-05-28 23:26:20|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|9
1653780390000|2022-05-28 23:26:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|16
1653780400000|2022-05-28 23:26:40|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|15
1653780410000|2022-05-28 23:26:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653780420000|2022-05-28 23:27:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653780430000|2022-05-28 23:27:10|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653780440000|2022-05-28 23:27:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653780450000|2022-05-28 23:27:30|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|3
1653780460000|2022-05-28 23:27:40|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653780470000|2022-05-28 23:27:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653780480000|2022-05-28 23:28:00|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|5
1653780490000|2022-05-28 23:28:10|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653780510000|2022-05-28 23:28:30|63.45|62.65|63.5|62.7|63.51|62.71|63.45|62.65|6
1653780520000|2022-05-28 23:28:40|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|5
1653780530000|2022-05-28 23:28:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653780540000|2022-05-28 23:29:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653780550000|2022-05-28 23:29:10|63.51|62.71|63.44|62.64|63.51|62.71|63.44|62.64|9
1653780560000|2022-05-28 23:29:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653780600000|2022-05-28 23:30:00|63.43|62.63|63.46|62.66|63.46|62.66|63.43|62.63|10
1653780610000|2022-05-28 23:30:10|63.45|62.65|63.45|62.65|63.46|62.66|63.44|62.64|7
1653780620000|2022-05-28 23:30:20|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1653780630000|2022-05-28 23:30:30|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|8
1653780640000|2022-05-28 23:30:40|63.44|62.64|63.4|62.6|63.44|62.64|63.4|62.6|7
1653780650000|2022-05-28 23:30:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653780660000|2022-05-28 23:31:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653780670000|2022-05-28 23:31:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|16
1653780680000|2022-05-28 23:31:20|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|6
1653780690000|2022-05-28 23:31:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653780700000|2022-05-28 23:31:40|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653780710000|2022-05-28 23:31:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653780720000|2022-05-28 23:32:00|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|4
1653780730000|2022-05-28 23:32:10|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653780740000|2022-05-28 23:32:20|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653780750000|2022-05-28 23:32:30|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653780760000|2022-05-28 23:32:40|63.45|62.65|63.43|62.63|63.45|62.65|63.43|62.63|7
1653780770000|2022-05-28 23:32:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653780780000|2022-05-28 23:33:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|8
1653780790000|2022-05-28 23:33:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653780800000|2022-05-28 23:33:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653780860000|2022-05-28 23:34:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653780870000|2022-05-28 23:34:30|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|5
1653780880000|2022-05-28 23:34:40|63.45|62.65|63.5|62.7|63.5|62.7|63.45|62.65|9
1653780890000|2022-05-28 23:34:50|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|7
1653780900000|2022-05-28 23:35:00|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653780910000|2022-05-28 23:35:10|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653780930000|2022-05-28 23:35:30|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|8
1653780940000|2022-05-28 23:35:40|63.52|62.72|63.54|62.74|63.54|62.74|63.51|62.71|4
1653780960000|2022-05-28 23:36:00|63.53|62.73|63.51|62.71|63.54|62.74|63.51|62.71|7
1653780970000|2022-05-28 23:36:10|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|5
1653780980000|2022-05-28 23:36:20|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1653780990000|2022-05-28 23:36:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1653781000000|2022-05-28 23:36:40|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|11
1653781010000|2022-05-28 23:36:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653781030000|2022-05-28 23:37:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653781040000|2022-05-28 23:37:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|9
1653781050000|2022-05-28 23:37:30|63.53|62.73|63.54|62.74|63.54|62.74|63.52|62.72|10
1653781060000|2022-05-28 23:37:40|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|4
1653781070000|2022-05-28 23:37:50|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|5
1653781080000|2022-05-28 23:38:00|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|6
1653781090000|2022-05-28 23:38:10|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1653781100000|2022-05-28 23:38:20|63.54|62.74|63.52|62.72|63.54|62.74|63.52|62.72|9
1653781120000|2022-05-28 23:38:40|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1653781130000|2022-05-28 23:38:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1653781150000|2022-05-28 23:39:10|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653781160000|2022-05-28 23:39:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653781170000|2022-05-28 23:39:30|63.51|62.71|63.51|62.71|63.53|62.73|63.51|62.71|5
1653781190000|2022-05-28 23:39:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1653781210000|2022-05-28 23:40:10|63.52|62.72|63.54|62.74|63.54|62.74|63.52|62.72|7
1653781230000|2022-05-28 23:40:30|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|5
1653781240000|2022-05-28 23:40:40|63.55|62.75|63.71|62.91|63.71|62.91|63.55|62.75|17
1653781250000|2022-05-28 23:40:50|63.7|62.9|63.62|62.82|63.7|62.9|63.61|62.81|12
1653781260000|2022-05-28 23:41:00|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|9
1653781270000|2022-05-28 23:41:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653781280000|2022-05-28 23:41:20|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653781290000|2022-05-28 23:41:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653781300000|2022-05-28 23:41:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653781310000|2022-05-28 23:41:50|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653781360000|2022-05-28 23:42:40|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653781370000|2022-05-28 23:42:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653781380000|2022-05-28 23:43:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1653781390000|2022-05-28 23:43:10|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653781400000|2022-05-28 23:43:20|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1653781440000|2022-05-28 23:44:00|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1653781450000|2022-05-28 23:44:10|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|7
1653781460000|2022-05-28 23:44:20|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653781480000|2022-05-28 23:44:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653781490000|2022-05-28 23:44:50|63.59|62.79|63.6|62.8|63.6|62.8|63.58|62.78|4
1653781500000|2022-05-28 23:45:00|63.61|62.81|63.63|62.83|63.63|62.83|63.6|62.8|9
1653781510000|2022-05-28 23:45:10|63.62|62.82|63.69|62.89|63.69|62.89|63.62|62.82|7
1653781520000|2022-05-28 23:45:20|63.68|62.88|63.71|62.91|63.71|62.91|63.67|62.87|6
1653781530000|2022-05-28 23:45:30|63.72|62.92|63.77|62.97|63.78|62.98|63.72|62.92|7
1653781540000|2022-05-28 23:45:40|63.78|62.98|63.73|62.93|63.8|63|63.73|62.93|14
1653781550000|2022-05-28 23:45:50|63.72|62.92|63.69|62.89|63.72|62.92|63.68|62.88|9
1653781560000|2022-05-28 23:46:00|63.7|62.9|63.68|62.88|63.7|62.9|63.68|62.88|7
1653781570000|2022-05-28 23:46:10|63.69|62.89|63.63|62.83|63.69|62.89|63.63|62.83|6
1653781580000|2022-05-28 23:46:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653781590000|2022-05-28 23:46:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653781600000|2022-05-28 23:46:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653781610000|2022-05-28 23:46:50|63.57|62.77|63.53|62.73|63.57|62.77|63.53|62.73|4
1653781620000|2022-05-28 23:47:00|63.52|62.72|63.51|62.71|63.53|62.73|63.5|62.7|10
1653781630000|2022-05-28 23:47:10|63.5|62.7|63.45|62.65|63.5|62.7|63.45|62.65|11
1653781640000|2022-05-28 23:47:20|63.44|62.64|63.43|62.63|63.45|62.65|63.43|62.63|8
1653781650000|2022-05-28 23:47:30|63.44|62.64|63.42|62.62|63.44|62.64|63.41|62.61|5
1653781660000|2022-05-28 23:47:40|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|17
1653781670000|2022-05-28 23:47:50|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|10
1653781680000|2022-05-28 23:48:00|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|12
1653781690000|2022-05-28 23:48:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|13
1653781700000|2022-05-28 23:48:20|63.4|62.6|63.41|62.61|63.41|62.61|63.38|62.58|8
1653781710000|2022-05-28 23:48:30|63.4|62.6|63.45|62.65|63.45|62.65|63.4|62.6|6
1653781720000|2022-05-28 23:48:40|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|7
1653781730000|2022-05-28 23:48:50|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|8
1653781740000|2022-05-28 23:49:00|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|6
1653781750000|2022-05-28 23:49:10|63.45|62.65|63.43|62.63|63.45|62.65|63.43|62.63|9
1653781760000|2022-05-28 23:49:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653781770000|2022-05-28 23:49:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653781780000|2022-05-28 23:49:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653781800000|2022-05-28 23:50:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|8
1653781810000|2022-05-28 23:50:10|63.42|62.62|63.4|62.6|63.42|62.62|63.4|62.6|7
1653781820000|2022-05-28 23:50:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653781830000|2022-05-28 23:50:30|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|3
1653781840000|2022-05-28 23:50:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653781860000|2022-05-28 23:51:00|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1653781870000|2022-05-28 23:51:10|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|5
1653781880000|2022-05-28 23:51:20|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|5
1653781890000|2022-05-28 23:51:30|63.38|62.58|63.32|62.52|63.38|62.58|63.31|62.51|13
1653781900000|2022-05-28 23:51:40|63.33|62.53|63.35|62.55|63.35|62.55|63.3|62.5|11
1653781910000|2022-05-28 23:51:50|63.36|62.56|63.39|62.59|63.42|62.62|63.36|62.56|7
1653781940000|2022-05-28 23:52:20|63.38|62.58|63.42|62.62|63.42|62.62|63.38|62.58|5
1653781950000|2022-05-28 23:52:30|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653781960000|2022-05-28 23:52:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653781980000|2022-05-28 23:53:00|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|8
1653781990000|2022-05-28 23:53:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653782000000|2022-05-28 23:53:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653782050000|2022-05-28 23:54:10|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653782060000|2022-05-28 23:54:20|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653782070000|2022-05-28 23:54:30|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|6
1653782080000|2022-05-28 23:54:40|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|4
1653782100000|2022-05-28 23:55:00|63.44|62.64|63.41|62.61|63.44|62.64|63.41|62.61|8
1653782120000|2022-05-28 23:55:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653782140000|2022-05-28 23:55:40|63.43|62.63|63.44|62.64|63.45|62.65|63.42|62.62|14
1653782200000|2022-05-28 23:56:40|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653782210000|2022-05-28 23:56:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653782220000|2022-05-28 23:57:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653782230000|2022-05-28 23:57:10|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653782240000|2022-05-28 23:57:20|63.44|62.64|63.45|62.65|63.45|62.65|63.43|62.63|4
1653782250000|2022-05-28 23:57:30|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|7
1653782260000|2022-05-28 23:57:40|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653782280000|2022-05-28 23:58:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653782290000|2022-05-28 23:58:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1653782300000|2022-05-28 23:58:20|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653782310000|2022-05-28 23:58:30|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653782330000|2022-05-28 23:58:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653782340000|2022-05-28 23:59:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653782350000|2022-05-28 23:59:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653782360000|2022-05-28 23:59:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|10
1653782370000|2022-05-28 23:59:30|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|7
1653782380000|2022-05-28 23:59:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1653782390000|2022-05-28 23:59:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653721200000|2022-05-28 07:00:00|62.93|62.13|62.96|62.16|62.96|62.16|62.93|62.13|4
1653721210000|2022-05-28 07:00:10|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|9
1653721240000|2022-05-28 07:00:40|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|3
1653721250000|2022-05-28 07:00:50|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|2
1653721260000|2022-05-28 07:01:00|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|12
1653721270000|2022-05-28 07:01:10|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|2
1653721310000|2022-05-28 07:01:50|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|3
1653721330000|2022-05-28 07:02:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653721340000|2022-05-28 07:02:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|6
1653721390000|2022-05-28 07:03:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653721400000|2022-05-28 07:03:20|62.95|62.15|62.99|62.19|62.99|62.19|62.95|62.15|4
1653721410000|2022-05-28 07:03:30|63|62.2|63.02|62.22|63.02|62.22|63|62.2|9
1653721440000|2022-05-28 07:04:00|63.01|62.21|62.96|62.16|63.01|62.21|62.95|62.15|6
1653721450000|2022-05-28 07:04:10|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|5
1653721460000|2022-05-28 07:04:20|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|3
1653721470000|2022-05-28 07:04:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653721500000|2022-05-28 07:05:00|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653721530000|2022-05-28 07:05:30|63|62.2|62.95|62.15|63|62.2|62.95|62.15|6
1653721540000|2022-05-28 07:05:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653721610000|2022-05-28 07:06:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653721620000|2022-05-28 07:07:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|4
1653721640000|2022-05-28 07:07:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653721670000|2022-05-28 07:07:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653721710000|2022-05-28 07:08:30|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653721730000|2022-05-28 07:08:50|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|5
1653721740000|2022-05-28 07:09:00|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|7
1653721770000|2022-05-28 07:09:30|62.91|62.11|62.85|62.05|62.92|62.12|62.84|62.04|8
1653721780000|2022-05-28 07:09:40|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|3
1653721790000|2022-05-28 07:09:50|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1653721800000|2022-05-28 07:10:00|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653721810000|2022-05-28 07:10:10|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653721820000|2022-05-28 07:10:20|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1653721870000|2022-05-28 07:11:10|62.87|62.07|62.89|62.09|62.9|62.1|62.87|62.07|5
1653721880000|2022-05-28 07:11:20|62.88|62.08|62.84|62.04|62.88|62.08|62.84|62.04|6
1653721890000|2022-05-28 07:11:30|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|13
1653721900000|2022-05-28 07:11:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653721920000|2022-05-28 07:12:00|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653721940000|2022-05-28 07:12:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653721950000|2022-05-28 07:12:30|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653721990000|2022-05-28 07:13:10|62.85|62.05|62.82|62.02|62.85|62.05|62.82|62.02|3
1653722000000|2022-05-28 07:13:20|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653722010000|2022-05-28 07:13:30|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|4
1653722020000|2022-05-28 07:13:40|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653722030000|2022-05-28 07:13:50|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653722040000|2022-05-28 07:14:00|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|3
1653722060000|2022-05-28 07:14:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653722080000|2022-05-28 07:14:40|62.84|62.04|62.9|62.1|62.91|62.11|62.84|62.04|12
1653722090000|2022-05-28 07:14:50|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|9
1653722100000|2022-05-28 07:15:00|62.9|62.1|62.84|62.04|62.91|62.11|62.83|62.03|11
1653722110000|2022-05-28 07:15:10|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653722140000|2022-05-28 07:15:40|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|7
1653722150000|2022-05-28 07:15:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|6
1653722160000|2022-05-28 07:16:00|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653722170000|2022-05-28 07:16:10|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653722180000|2022-05-28 07:16:20|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|6
1653722190000|2022-05-28 07:16:30|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653722200000|2022-05-28 07:16:40|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653722210000|2022-05-28 07:16:50|62.8|62|62.81|62.01|62.81|62.01|62.8|62|4
1653722220000|2022-05-28 07:17:00|62.8|62|62.8|62|62.8|62|62.8|62|1
1653722230000|2022-05-28 07:17:10|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653722240000|2022-05-28 07:17:20|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|3
1653722250000|2022-05-28 07:17:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653722260000|2022-05-28 07:17:40|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|8
1653722280000|2022-05-28 07:18:00|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1653722290000|2022-05-28 07:18:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|11
1653722300000|2022-05-28 07:18:20|62.82|62.02|62.85|62.05|62.85|62.05|62.82|62.02|4
1653722320000|2022-05-28 07:18:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722340000|2022-05-28 07:19:00|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|3
1653722350000|2022-05-28 07:19:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722360000|2022-05-28 07:19:20|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653722370000|2022-05-28 07:19:30|62.86|62.06|62.9|62.1|62.9|62.1|62.86|62.06|5
1653722380000|2022-05-28 07:19:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653722400000|2022-05-28 07:20:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653722410000|2022-05-28 07:20:10|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|8
1653722420000|2022-05-28 07:20:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1653722430000|2022-05-28 07:20:30|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653722440000|2022-05-28 07:20:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653722460000|2022-05-28 07:21:00|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653722470000|2022-05-28 07:21:10|62.88|62.08|62.83|62.03|62.88|62.08|62.83|62.03|4
1653722490000|2022-05-28 07:21:30|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722500000|2022-05-28 07:21:40|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653722510000|2022-05-28 07:21:50|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1653722520000|2022-05-28 07:22:00|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|6
1653722540000|2022-05-28 07:22:20|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1653722550000|2022-05-28 07:22:30|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|8
1653722560000|2022-05-28 07:22:40|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1653722570000|2022-05-28 07:22:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653722580000|2022-05-28 07:23:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653722630000|2022-05-28 07:23:50|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722640000|2022-05-28 07:24:00|62.83|62.03|62.82|62.02|62.84|62.04|62.82|62.02|6
1653722650000|2022-05-28 07:24:10|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653722660000|2022-05-28 07:24:20|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653722680000|2022-05-28 07:24:40|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653722690000|2022-05-28 07:24:50|62.81|62.01|62.76|61.96|62.82|62.02|62.76|61.96|13
1653722700000|2022-05-28 07:25:00|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|4
1653722710000|2022-05-28 07:25:10|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653722730000|2022-05-28 07:25:30|62.82|62.02|62.84|62.04|62.85|62.05|62.81|62.01|9
1653722740000|2022-05-28 07:25:40|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|4
1653722750000|2022-05-28 07:25:50|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1653722760000|2022-05-28 07:26:00|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653722770000|2022-05-28 07:26:10|62.83|62.03|62.84|62.04|62.85|62.05|62.83|62.03|4
1653722780000|2022-05-28 07:26:20|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|3
1653722790000|2022-05-28 07:26:30|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|3
1653722800000|2022-05-28 07:26:40|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1653722810000|2022-05-28 07:26:50|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653722830000|2022-05-28 07:27:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|12
1653722840000|2022-05-28 07:27:20|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653722860000|2022-05-28 07:27:40|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|13
1653722870000|2022-05-28 07:27:50|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653722880000|2022-05-28 07:28:00|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1653722890000|2022-05-28 07:28:10|62.83|62.03|62.8|62|62.84|62.04|62.8|62|10
1653722900000|2022-05-28 07:28:20|62.81|62.01|62.8|62|62.81|62.01|62.8|62|10
1653722910000|2022-05-28 07:28:30|62.81|62.01|62.82|62.02|62.82|62.02|62.8|62|4
1653722920000|2022-05-28 07:28:40|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653722930000|2022-05-28 07:28:50|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653722950000|2022-05-28 07:29:10|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653722960000|2022-05-28 07:29:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653722980000|2022-05-28 07:29:40|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653723000000|2022-05-28 07:30:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653723010000|2022-05-28 07:30:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653723060000|2022-05-28 07:31:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653723070000|2022-05-28 07:31:10|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653723080000|2022-05-28 07:31:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|7
1653723110000|2022-05-28 07:31:50|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653723120000|2022-05-28 07:32:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653723130000|2022-05-28 07:32:10|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653723150000|2022-05-28 07:32:30|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1653723160000|2022-05-28 07:32:40|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|4
1653723170000|2022-05-28 07:32:50|62.81|62.01|62.73|61.93|62.81|62.01|62.73|61.93|11
1653723180000|2022-05-28 07:33:00|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|2
1653723190000|2022-05-28 07:33:10|62.74|61.94|62.66|61.86|62.74|61.94|62.65|61.85|11
1653723200000|2022-05-28 07:33:20|62.65|61.85|62.67|61.87|62.67|61.87|62.65|61.85|3
1653723210000|2022-05-28 07:33:30|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1653723220000|2022-05-28 07:33:40|62.65|61.85|62.66|61.86|62.66|61.86|62.65|61.85|2
1653723230000|2022-05-28 07:33:50|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653723240000|2022-05-28 07:34:00|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|9
1653723250000|2022-05-28 07:34:10|62.65|61.85|62.64|61.84|62.65|61.85|62.62|61.82|7
1653723260000|2022-05-28 07:34:20|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|7
1653723270000|2022-05-28 07:34:30|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|5
1653723280000|2022-05-28 07:34:40|62.63|61.83|62.64|61.84|62.65|61.85|62.63|61.83|3
1653723300000|2022-05-28 07:35:00|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1653723310000|2022-05-28 07:35:10|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|9
1653723320000|2022-05-28 07:35:20|62.64|61.84|62.69|61.89|62.7|61.9|62.64|61.84|8
1653723330000|2022-05-28 07:35:30|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|10
1653723340000|2022-05-28 07:35:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|10
1653723350000|2022-05-28 07:35:50|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|2
1653723380000|2022-05-28 07:36:20|62.68|61.88|62.72|61.92|62.72|61.92|62.68|61.88|7
1653723390000|2022-05-28 07:36:30|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1653723410000|2022-05-28 07:36:50|62.71|61.91|62.7|61.9|62.71|61.91|62.65|61.85|11
1653723420000|2022-05-28 07:37:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653723440000|2022-05-28 07:37:20|62.69|61.89|62.71|61.91|62.71|61.91|62.69|61.89|3
1653723450000|2022-05-28 07:37:30|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653723460000|2022-05-28 07:37:40|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653723480000|2022-05-28 07:38:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653723500000|2022-05-28 07:38:20|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|11
1653723550000|2022-05-28 07:39:10|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653723560000|2022-05-28 07:39:20|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1653723580000|2022-05-28 07:39:40|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|3
1653723590000|2022-05-28 07:39:50|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653723600000|2022-05-28 07:40:00|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653723610000|2022-05-28 07:40:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|4
1653723620000|2022-05-28 07:40:20|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653723630000|2022-05-28 07:40:30|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|6
1653723670000|2022-05-28 07:41:10|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653723680000|2022-05-28 07:41:20|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|3
1653723690000|2022-05-28 07:41:30|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|5
1653723710000|2022-05-28 07:41:50|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1653723740000|2022-05-28 07:42:20|62.67|61.87|62.6|61.8|62.67|61.87|62.59|61.79|15
1653723750000|2022-05-28 07:42:30|62.59|61.79|62.59|61.79|62.6|61.8|62.58|61.78|9
1653723760000|2022-05-28 07:42:40|62.58|61.78|62.61|61.81|62.61|61.81|62.58|61.78|14
1653723770000|2022-05-28 07:42:50|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|10
1653723780000|2022-05-28 07:43:00|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|5
1653723790000|2022-05-28 07:43:10|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653723800000|2022-05-28 07:43:20|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|9
1653723810000|2022-05-28 07:43:30|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|11
1653723820000|2022-05-28 07:43:40|62.6|61.8|62.59|61.79|62.61|61.81|62.59|61.79|10
1653723830000|2022-05-28 07:43:50|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|4
1653723840000|2022-05-28 07:44:00|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|3
1653723850000|2022-05-28 07:44:10|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653723860000|2022-05-28 07:44:20|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|5
1653723870000|2022-05-28 07:44:30|62.59|61.79|62.61|61.81|62.61|61.81|62.59|61.79|7
1653723880000|2022-05-28 07:44:40|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1653723890000|2022-05-28 07:44:50|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653723900000|2022-05-28 07:45:00|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|5
1653723910000|2022-05-28 07:45:10|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|11
1653723920000|2022-05-28 07:45:20|62.59|61.79|62.61|61.81|62.61|61.81|62.59|61.79|9
1653723930000|2022-05-28 07:45:30|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1653723940000|2022-05-28 07:45:40|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1653723950000|2022-05-28 07:45:50|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1653723990000|2022-05-28 07:46:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1653724000000|2022-05-28 07:46:40|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1653724010000|2022-05-28 07:46:50|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|11
1653724020000|2022-05-28 07:47:00|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|2
1653724030000|2022-05-28 07:47:10|62.6|61.8|62.54|61.74|62.6|61.8|62.53|61.73|9
1653724040000|2022-05-28 07:47:20|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|4
1653724070000|2022-05-28 07:47:50|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|4
1653724080000|2022-05-28 07:48:00|62.55|61.75|62.55|61.75|62.55|61.75|62.54|61.74|15
1653724090000|2022-05-28 07:48:10|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|4
1653724100000|2022-05-28 07:48:20|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|6
1653724130000|2022-05-28 07:48:50|62.56|61.76|62.56|61.76|62.56|61.76|62.56|61.76|1
1653724150000|2022-05-28 07:49:10|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|4
1653724160000|2022-05-28 07:49:20|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653724170000|2022-05-28 07:49:30|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|5
1653724180000|2022-05-28 07:49:40|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653724220000|2022-05-28 07:50:20|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|2
1653724230000|2022-05-28 07:50:30|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|8
1653724260000|2022-05-28 07:51:00|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653724280000|2022-05-28 07:51:20|62.65|61.85|62.69|61.89|62.69|61.89|62.64|61.84|6
1653724290000|2022-05-28 07:51:30|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|2
1653724310000|2022-05-28 07:51:50|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|4
1653724330000|2022-05-28 07:52:10|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653724340000|2022-05-28 07:52:20|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1653724360000|2022-05-28 07:52:40|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653724370000|2022-05-28 07:52:50|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653724380000|2022-05-28 07:53:00|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1653724390000|2022-05-28 07:53:10|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1653724430000|2022-05-28 07:53:50|62.77|61.97|62.81|62.01|62.82|62.02|62.77|61.97|7
1653724440000|2022-05-28 07:54:00|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|6
1653724450000|2022-05-28 07:54:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|5
1653724460000|2022-05-28 07:54:20|62.81|62.01|62.79|61.99|62.82|62.02|62.79|61.99|8
1653724470000|2022-05-28 07:54:30|62.8|62|62.8|62|62.81|62.01|62.79|61.99|13
1653724490000|2022-05-28 07:54:50|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653724510000|2022-05-28 07:55:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653724550000|2022-05-28 07:55:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653724580000|2022-05-28 07:56:20|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|17
1653724590000|2022-05-28 07:56:30|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|8
1653724610000|2022-05-28 07:56:50|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653724620000|2022-05-28 07:57:00|62.8|62|62.79|61.99|62.8|62|62.79|61.99|2
1653724630000|2022-05-28 07:57:10|62.8|62|62.79|61.99|62.8|62|62.79|61.99|2
1653724640000|2022-05-28 07:57:20|62.8|62|62.79|61.99|62.8|62|62.79|61.99|4
1653724650000|2022-05-28 07:57:30|62.8|62|62.79|61.99|62.8|62|62.79|61.99|4
1653724660000|2022-05-28 07:57:40|62.78|61.98|62.75|61.95|62.78|61.98|62.75|61.95|3
1653724670000|2022-05-28 07:57:50|62.73|61.93|62.73|61.93|62.74|61.94|62.72|61.92|7
1653724680000|2022-05-28 07:58:00|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653724690000|2022-05-28 07:58:10|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653724700000|2022-05-28 07:58:20|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|5
1653724740000|2022-05-28 07:59:00|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653724770000|2022-05-28 07:59:30|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653724820000|2022-05-28 08:00:20|62.71|61.91|62.75|61.95|62.79|61.99|62.71|61.91|17
1653724830000|2022-05-28 08:00:30|62.74|61.94|62.8|62|62.8|62|62.74|61.94|5
1653724840000|2022-05-28 08:00:40|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1653724850000|2022-05-28 08:00:50|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|7
1653724880000|2022-05-28 08:01:20|62.8|62|62.79|61.99|62.81|62.01|62.79|61.99|3
1653724890000|2022-05-28 08:01:30|62.8|62|62.8|62|62.8|62|62.79|61.99|7
1653724900000|2022-05-28 08:01:40|62.79|61.99|62.79|61.99|62.8|62|62.79|61.99|7
1653724910000|2022-05-28 08:01:50|62.8|62|62.79|61.99|62.8|62|62.79|61.99|4
1653724930000|2022-05-28 08:02:10|62.8|62|62.8|62|62.81|62.01|62.8|62|5
1653724940000|2022-05-28 08:02:20|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1653724950000|2022-05-28 08:02:30|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|5
1653724960000|2022-05-28 08:02:40|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|14
1653724970000|2022-05-28 08:02:50|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|13
1653724980000|2022-05-28 08:03:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|5
1653724990000|2022-05-28 08:03:10|62.82|62.02|62.9|62.1|62.9|62.1|62.82|62.02|8
1653725000000|2022-05-28 08:03:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1653725010000|2022-05-28 08:03:30|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|7
1653725020000|2022-05-28 08:03:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653725030000|2022-05-28 08:03:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653725040000|2022-05-28 08:04:00|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|4
1653725050000|2022-05-28 08:04:10|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653725060000|2022-05-28 08:04:20|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653725070000|2022-05-28 08:04:30|62.9|62.1|62.84|62.04|62.9|62.1|62.84|62.04|17
1653725080000|2022-05-28 08:04:40|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|10
1653725100000|2022-05-28 08:05:00|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653725110000|2022-05-28 08:05:10|62.86|62.06|62.85|62.05|62.87|62.07|62.85|62.05|6
1653725120000|2022-05-28 08:05:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725130000|2022-05-28 08:05:30|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725140000|2022-05-28 08:05:40|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725150000|2022-05-28 08:05:50|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|4
1653725160000|2022-05-28 08:06:00|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725170000|2022-05-28 08:06:10|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|3
1653725180000|2022-05-28 08:06:20|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1653725190000|2022-05-28 08:06:30|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|7
1653725200000|2022-05-28 08:06:40|62.86|62.06|62.85|62.05|62.86|62.06|62.84|62.04|4
1653725210000|2022-05-28 08:06:50|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653725220000|2022-05-28 08:07:00|62.85|62.05|62.83|62.03|62.86|62.06|62.83|62.03|7
1653725230000|2022-05-28 08:07:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653725240000|2022-05-28 08:07:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|10
1653725250000|2022-05-28 08:07:30|62.84|62.04|62.83|62.03|62.84|62.04|62.82|62.02|6
1653725260000|2022-05-28 08:07:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653725280000|2022-05-28 08:08:00|62.84|62.04|62.85|62.05|62.86|62.06|62.84|62.04|6
1653725290000|2022-05-28 08:08:10|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653725320000|2022-05-28 08:08:40|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653725350000|2022-05-28 08:09:10|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|6
1653725360000|2022-05-28 08:09:20|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|6
1653725370000|2022-05-28 08:09:30|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|6
1653725380000|2022-05-28 08:09:40|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|8
1653725390000|2022-05-28 08:09:50|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|6
1653725400000|2022-05-28 08:10:00|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653725410000|2022-05-28 08:10:10|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|7
1653725420000|2022-05-28 08:10:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|8
1653725430000|2022-05-28 08:10:30|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|18
1653725440000|2022-05-28 08:10:40|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653725450000|2022-05-28 08:10:50|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|3
1653725460000|2022-05-28 08:11:00|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653725470000|2022-05-28 08:11:10|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653725480000|2022-05-28 08:11:20|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1653725490000|2022-05-28 08:11:30|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653725510000|2022-05-28 08:11:50|62.87|62.07|62.91|62.11|62.92|62.12|62.87|62.07|6
1653725520000|2022-05-28 08:12:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1653725530000|2022-05-28 08:12:10|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|5
1653725550000|2022-05-28 08:12:30|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|7
1653725560000|2022-05-28 08:12:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|5
1653725570000|2022-05-28 08:12:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1653725580000|2022-05-28 08:13:00|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653725610000|2022-05-28 08:13:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653725620000|2022-05-28 08:13:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653725640000|2022-05-28 08:14:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653725690000|2022-05-28 08:14:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653725700000|2022-05-28 08:15:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653725740000|2022-05-28 08:15:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653725750000|2022-05-28 08:15:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653725760000|2022-05-28 08:16:00|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|4
1653725790000|2022-05-28 08:16:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1653725830000|2022-05-28 08:17:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653725860000|2022-05-28 08:17:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653725910000|2022-05-28 08:18:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653725950000|2022-05-28 08:19:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653725960000|2022-05-28 08:19:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653725970000|2022-05-28 08:19:30|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653725980000|2022-05-28 08:19:40|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1653726010000|2022-05-28 08:20:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653726020000|2022-05-28 08:20:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1653726030000|2022-05-28 08:20:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1653726040000|2022-05-28 08:20:40|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|13
1653726050000|2022-05-28 08:20:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|6
1653726060000|2022-05-28 08:21:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653726070000|2022-05-28 08:21:10|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653726080000|2022-05-28 08:21:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|10
1653726090000|2022-05-28 08:21:30|62.87|62.07|62.85|62.05|62.87|62.07|62.84|62.04|6
1653726100000|2022-05-28 08:21:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653726110000|2022-05-28 08:21:50|62.83|62.03|62.86|62.06|62.86|62.06|62.83|62.03|4
1653726160000|2022-05-28 08:22:40|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653726170000|2022-05-28 08:22:50|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653726200000|2022-05-28 08:23:20|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653726220000|2022-05-28 08:23:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653726230000|2022-05-28 08:23:50|62.84|62.04|62.81|62.01|62.84|62.04|62.81|62.01|4
1653726240000|2022-05-28 08:24:00|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|12
1653726250000|2022-05-28 08:24:10|62.82|62.02|62.81|62.01|62.82|62.02|62.8|62|16
1653726260000|2022-05-28 08:24:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653726270000|2022-05-28 08:24:30|62.8|62|62.74|61.94|62.8|62|62.74|61.94|7
1653726280000|2022-05-28 08:24:40|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|6
1653726290000|2022-05-28 08:24:50|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|2
1653726300000|2022-05-28 08:25:00|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|7
1653726320000|2022-05-28 08:25:20|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653726330000|2022-05-28 08:25:30|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|5
1653726340000|2022-05-28 08:25:40|62.74|61.94|62.73|61.93|62.75|61.95|62.73|61.93|8
1653726350000|2022-05-28 08:25:50|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653726370000|2022-05-28 08:26:10|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1653726380000|2022-05-28 08:26:20|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|4
1653726390000|2022-05-28 08:26:30|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|3
1653726410000|2022-05-28 08:26:50|62.73|61.93|62.72|61.92|62.73|61.93|62.71|61.91|4
1653726430000|2022-05-28 08:27:10|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|4
1653726440000|2022-05-28 08:27:20|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|12
1653726450000|2022-05-28 08:27:30|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653726460000|2022-05-28 08:27:40|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|17
1653726470000|2022-05-28 08:27:50|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|15
1653726480000|2022-05-28 08:28:00|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653726510000|2022-05-28 08:28:30|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653726520000|2022-05-28 08:28:40|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|11
1653726530000|2022-05-28 08:28:50|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|15
1653726540000|2022-05-28 08:29:00|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|18
1653726550000|2022-05-28 08:29:10|62.71|61.91|62.73|61.93|62.73|61.93|62.7|61.9|11
1653726570000|2022-05-28 08:29:30|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653726600000|2022-05-28 08:30:00|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653726610000|2022-05-28 08:30:10|62.69|61.89|62.66|61.86|62.69|61.89|62.66|61.86|3
1653726620000|2022-05-28 08:30:20|62.67|61.87|62.64|61.84|62.71|61.91|62.64|61.84|8
1653726630000|2022-05-28 08:30:30|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|7
1653726640000|2022-05-28 08:30:40|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|5
1653726650000|2022-05-28 08:30:50|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|5
1653726660000|2022-05-28 08:31:00|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|4
1653726670000|2022-05-28 08:31:10|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|10
1653726680000|2022-05-28 08:31:20|62.64|61.84|62.6|61.8|62.65|61.85|62.6|61.8|6
1653726690000|2022-05-28 08:31:30|62.61|61.81|62.56|61.76|62.61|61.81|62.56|61.76|9
1653726700000|2022-05-28 08:31:40|62.57|61.77|62.56|61.76|62.57|61.77|62.56|61.76|6
1653726710000|2022-05-28 08:31:50|62.57|61.77|62.51|61.71|62.57|61.77|62.46|61.66|24
1653726720000|2022-05-28 08:32:00|62.52|61.72|62.53|61.73|62.53|61.73|62.51|61.71|8
1653726730000|2022-05-28 08:32:10|62.52|61.72|62.51|61.71|62.53|61.73|62.51|61.71|6
1653726740000|2022-05-28 08:32:20|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653726750000|2022-05-28 08:32:30|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|6
1653726760000|2022-05-28 08:32:40|62.51|61.71|62.47|61.67|62.52|61.72|62.47|61.67|10
1653726770000|2022-05-28 08:32:50|62.46|61.66|62.5|61.7|62.5|61.7|62.44|61.64|11
1653726780000|2022-05-28 08:33:00|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|17
1653726790000|2022-05-28 08:33:10|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1653726800000|2022-05-28 08:33:20|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653726810000|2022-05-28 08:33:30|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|8
1653726820000|2022-05-28 08:33:40|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|8
1653726830000|2022-05-28 08:33:50|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653726840000|2022-05-28 08:34:00|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|5
1653726850000|2022-05-28 08:34:10|62.5|61.7|62.45|61.65|62.51|61.71|62.45|61.65|7
1653726860000|2022-05-28 08:34:20|62.46|61.66|62.46|61.66|62.46|61.66|62.45|61.65|3
1653726870000|2022-05-28 08:34:30|62.45|61.65|62.46|61.66|62.47|61.67|62.45|61.65|12
1653726880000|2022-05-28 08:34:40|62.47|61.67|62.5|61.7|62.5|61.7|62.47|61.67|2
1653726900000|2022-05-28 08:35:00|62.51|61.71|62.52|61.72|62.52|61.72|62.5|61.7|12
1653726910000|2022-05-28 08:35:10|62.51|61.71|62.53|61.73|62.53|61.73|62.51|61.71|7
1653726920000|2022-05-28 08:35:20|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|7
1653726930000|2022-05-28 08:35:30|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|9
1653726940000|2022-05-28 08:35:40|62.52|61.72|62.52|61.72|62.54|61.74|62.52|61.72|8
1653726950000|2022-05-28 08:35:50|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|4
1653726960000|2022-05-28 08:36:00|62.51|61.71|62.52|61.72|62.53|61.73|62.51|61.71|8
1653726970000|2022-05-28 08:36:10|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|7
1653726980000|2022-05-28 08:36:20|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|9
1653726990000|2022-05-28 08:36:30|62.55|61.75|62.55|61.75|62.56|61.76|62.54|61.74|9
1653727000000|2022-05-28 08:36:40|62.56|61.76|62.6|61.8|62.6|61.8|62.56|61.76|4
1653727010000|2022-05-28 08:36:50|62.59|61.79|62.54|61.74|62.6|61.8|62.53|61.73|9
1653727040000|2022-05-28 08:37:20|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|2
1653727080000|2022-05-28 08:38:00|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|4
1653727100000|2022-05-28 08:38:20|62.55|61.75|62.55|61.75|62.55|61.75|62.54|61.74|5
1653727110000|2022-05-28 08:38:30|62.54|61.74|62.55|61.75|62.56|61.76|62.54|61.74|4
1653727120000|2022-05-28 08:38:40|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|2
1653727140000|2022-05-28 08:39:00|62.56|61.76|62.61|61.81|62.61|61.81|62.55|61.75|11
1653727150000|2022-05-28 08:39:10|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1653727160000|2022-05-28 08:39:20|62.65|61.85|62.69|61.89|62.7|61.9|62.65|61.85|5
1653727170000|2022-05-28 08:39:30|62.71|61.91|62.72|61.92|62.73|61.93|62.7|61.9|10
1653727180000|2022-05-28 08:39:40|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|7
1653727190000|2022-05-28 08:39:50|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653727200000|2022-05-28 08:40:00|62.75|61.95|62.75|61.95|62.75|61.95|62.75|61.95|1
1653727210000|2022-05-28 08:40:10|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|4
1653727230000|2022-05-28 08:40:30|62.74|61.94|62.74|61.94|62.75|61.95|62.74|61.94|3
1653727250000|2022-05-28 08:40:50|62.73|61.93|62.74|61.94|62.74|61.94|62.72|61.92|7
1653727260000|2022-05-28 08:41:00|62.73|61.93|62.8|62|62.8|62|62.73|61.93|7
1653727270000|2022-05-28 08:41:10|62.79|61.99|62.8|62|62.8|62|62.79|61.99|8
1653727280000|2022-05-28 08:41:20|62.79|61.99|62.8|62|62.8|62|62.78|61.98|6
1653727290000|2022-05-28 08:41:30|62.79|61.99|62.83|62.03|62.83|62.03|62.79|61.99|7
1653727300000|2022-05-28 08:41:40|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653727310000|2022-05-28 08:41:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653727320000|2022-05-28 08:42:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653727330000|2022-05-28 08:42:10|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653727340000|2022-05-28 08:42:20|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1653727350000|2022-05-28 08:42:30|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|9
1653727360000|2022-05-28 08:42:40|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|8
1653727370000|2022-05-28 08:42:50|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|8
1653727390000|2022-05-28 08:43:10|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|15
1653727400000|2022-05-28 08:43:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653727410000|2022-05-28 08:43:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653727430000|2022-05-28 08:43:50|62.84|62.04|62.84|62.04|62.86|62.06|62.84|62.04|6
1653727440000|2022-05-28 08:44:00|62.83|62.03|62.86|62.06|62.86|62.06|62.83|62.03|3
1653727460000|2022-05-28 08:44:20|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|18
1653727470000|2022-05-28 08:44:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653727480000|2022-05-28 08:44:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653727490000|2022-05-28 08:44:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653727500000|2022-05-28 08:45:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653727510000|2022-05-28 08:45:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653727540000|2022-05-28 08:45:40|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653727550000|2022-05-28 08:45:50|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|4
1653727560000|2022-05-28 08:46:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653727580000|2022-05-28 08:46:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|8
1653727590000|2022-05-28 08:46:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1653727600000|2022-05-28 08:46:40|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653727620000|2022-05-28 08:47:00|62.92|62.12|62.9|62.1|62.92|62.12|62.89|62.09|7
1653727630000|2022-05-28 08:47:10|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|8
1653727640000|2022-05-28 08:47:20|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|11
1653727650000|2022-05-28 08:47:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653727660000|2022-05-28 08:47:40|62.88|62.08|62.83|62.03|62.88|62.08|62.83|62.03|7
1653727670000|2022-05-28 08:47:50|62.84|62.04|62.86|62.06|62.86|62.06|62.83|62.03|5
1653727680000|2022-05-28 08:48:00|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653727690000|2022-05-28 08:48:10|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653727710000|2022-05-28 08:48:30|62.86|62.06|62.84|62.04|62.86|62.06|62.84|62.04|3
1653727720000|2022-05-28 08:48:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653727760000|2022-05-28 08:49:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653727780000|2022-05-28 08:49:40|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|5
1653727800000|2022-05-28 08:50:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653727810000|2022-05-28 08:50:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653727820000|2022-05-28 08:50:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653727830000|2022-05-28 08:50:30|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653727840000|2022-05-28 08:50:40|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653727860000|2022-05-28 08:51:00|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653727870000|2022-05-28 08:51:10|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653727920000|2022-05-28 08:52:00|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653727940000|2022-05-28 08:52:20|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|7
1653727960000|2022-05-28 08:52:40|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|5
1653727980000|2022-05-28 08:53:00|62.81|62.01|62.8|62|62.82|62.02|62.8|62|10
1653728030000|2022-05-28 08:53:50|62.81|62.01|62.8|62|62.81|62.01|62.8|62|8
1653728040000|2022-05-28 08:54:00|62.79|61.99|62.73|61.93|62.79|61.99|62.73|61.93|5
1653728120000|2022-05-28 08:55:20|62.72|61.92|62.74|61.94|62.74|61.94|62.72|61.92|3
1653728140000|2022-05-28 08:55:40|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|4
1653728150000|2022-05-28 08:55:50|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653728170000|2022-05-28 08:56:10|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653728180000|2022-05-28 08:56:20|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653728250000|2022-05-28 08:57:30|62.73|61.93|62.75|61.95|62.75|61.95|62.73|61.93|3
1653728260000|2022-05-28 08:57:40|62.76|61.96|62.79|61.99|62.79|61.99|62.76|61.96|3
1653728330000|2022-05-28 08:58:50|62.8|62|62.8|62|62.8|62|62.79|61.99|3
1653728340000|2022-05-28 08:59:00|62.79|61.99|62.73|61.93|62.8|62|62.73|61.93|7
1653728350000|2022-05-28 08:59:10|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653728360000|2022-05-28 08:59:20|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|9
1653728370000|2022-05-28 08:59:30|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653728400000|2022-05-28 09:00:00|62.74|61.94|62.74|61.94|62.79|61.99|62.74|61.94|12
1653728410000|2022-05-28 09:00:10|62.73|61.93|62.71|61.91|62.73|61.93|62.7|61.9|7
1653728420000|2022-05-28 09:00:20|62.7|61.9|62.65|61.85|62.7|61.9|62.64|61.84|5
1653728430000|2022-05-28 09:00:30|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|17
1653728440000|2022-05-28 09:00:40|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|8
1653728450000|2022-05-28 09:00:50|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|6
1653728460000|2022-05-28 09:01:00|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|5
1653728470000|2022-05-28 09:01:10|62.64|61.84|62.63|61.83|62.64|61.84|62.62|61.82|10
1653728480000|2022-05-28 09:01:20|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1653728520000|2022-05-28 09:02:00|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653728530000|2022-05-28 09:02:10|62.64|61.84|62.65|61.85|62.66|61.86|62.64|61.84|4
1653728560000|2022-05-28 09:02:40|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653728580000|2022-05-28 09:03:00|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|5
1653728590000|2022-05-28 09:03:10|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653728600000|2022-05-28 09:03:20|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|8
1653728610000|2022-05-28 09:03:30|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|5
1653728620000|2022-05-28 09:03:40|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|7
1653728630000|2022-05-28 09:03:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|10
1653728640000|2022-05-28 09:04:00|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653728660000|2022-05-28 09:04:20|62.64|61.84|62.71|61.91|62.71|61.91|62.63|61.83|7
1653728670000|2022-05-28 09:04:30|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653728690000|2022-05-28 09:04:50|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1653728710000|2022-05-28 09:05:10|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653728720000|2022-05-28 09:05:20|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|15
1653728730000|2022-05-28 09:05:30|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653728740000|2022-05-28 09:05:40|62.72|61.92|62.65|61.85|62.72|61.92|62.65|61.85|6
1653728750000|2022-05-28 09:05:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653728780000|2022-05-28 09:06:20|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653728800000|2022-05-28 09:06:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1653728810000|2022-05-28 09:06:50|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|8
1653728820000|2022-05-28 09:07:00|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653728830000|2022-05-28 09:07:10|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1653728840000|2022-05-28 09:07:20|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|9
1653728850000|2022-05-28 09:07:30|62.6|61.8|62.62|61.82|62.63|61.83|62.6|61.8|7
1653728860000|2022-05-28 09:07:40|62.63|61.83|62.65|61.85|62.65|61.85|62.63|61.83|3
1653728870000|2022-05-28 09:07:50|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|2
1653728880000|2022-05-28 09:08:00|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|2
1653728890000|2022-05-28 09:08:10|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|3
1653728900000|2022-05-28 09:08:20|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653728990000|2022-05-28 09:09:50|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|2
1653729060000|2022-05-28 09:11:00|62.68|61.88|62.71|61.91|62.71|61.91|62.68|61.88|3
1653729070000|2022-05-28 09:11:10|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653729100000|2022-05-28 09:11:40|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653729120000|2022-05-28 09:12:00|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1653729130000|2022-05-28 09:12:10|62.7|61.9|62.78|61.98|62.79|61.99|62.7|61.9|8
1653729140000|2022-05-28 09:12:20|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|3
1653729150000|2022-05-28 09:12:30|62.82|62.02|62.84|62.04|62.84|62.04|62.82|62.02|3
1653729160000|2022-05-28 09:12:40|62.85|62.05|62.82|62.02|62.85|62.05|62.82|62.02|3
1653729170000|2022-05-28 09:12:50|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653729180000|2022-05-28 09:13:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653729190000|2022-05-28 09:13:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653729200000|2022-05-28 09:13:20|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653729210000|2022-05-28 09:13:30|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653729220000|2022-05-28 09:13:40|62.85|62.05|62.83|62.03|62.85|62.05|62.82|62.02|5
1653729240000|2022-05-28 09:14:00|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653729260000|2022-05-28 09:14:20|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653729270000|2022-05-28 09:14:30|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653729280000|2022-05-28 09:14:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653729300000|2022-05-28 09:15:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653729320000|2022-05-28 09:15:20|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|4
1653729330000|2022-05-28 09:15:30|62.86|62.06|62.85|62.05|62.86|62.06|62.84|62.04|4
1653729340000|2022-05-28 09:15:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653729350000|2022-05-28 09:15:50|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653729390000|2022-05-28 09:16:30|62.86|62.06|62.89|62.09|62.91|62.11|62.86|62.06|9
1653729400000|2022-05-28 09:16:40|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|3
1653729420000|2022-05-28 09:17:00|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653729430000|2022-05-28 09:17:10|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653729450000|2022-05-28 09:17:30|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653729460000|2022-05-28 09:17:40|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653729470000|2022-05-28 09:17:50|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|4
1653729480000|2022-05-28 09:18:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653729490000|2022-05-28 09:18:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1653729500000|2022-05-28 09:18:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653729520000|2022-05-28 09:18:40|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|13
1653729530000|2022-05-28 09:18:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|7
1653729540000|2022-05-28 09:19:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653729550000|2022-05-28 09:19:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653729570000|2022-05-28 09:19:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653729580000|2022-05-28 09:19:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|7
1653729590000|2022-05-28 09:19:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653729600000|2022-05-28 09:20:00|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|3
1653729610000|2022-05-28 09:20:10|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653729650000|2022-05-28 09:20:50|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653729700000|2022-05-28 09:21:40|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1653729710000|2022-05-28 09:21:50|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|7
1653729720000|2022-05-28 09:22:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653729730000|2022-05-28 09:22:10|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653729740000|2022-05-28 09:22:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653729750000|2022-05-28 09:22:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653729760000|2022-05-28 09:22:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653729770000|2022-05-28 09:22:50|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653729780000|2022-05-28 09:23:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653729790000|2022-05-28 09:23:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653729800000|2022-05-28 09:23:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1653729810000|2022-05-28 09:23:30|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653729820000|2022-05-28 09:23:40|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653729830000|2022-05-28 09:23:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|6
1653729840000|2022-05-28 09:24:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653729850000|2022-05-28 09:24:10|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1653729860000|2022-05-28 09:24:20|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|7
1653729870000|2022-05-28 09:24:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653729880000|2022-05-28 09:24:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653729890000|2022-05-28 09:24:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653729910000|2022-05-28 09:25:10|62.92|62.12|62.89|62.09|62.92|62.12|62.89|62.09|4
1653729920000|2022-05-28 09:25:20|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1653729930000|2022-05-28 09:25:30|62.84|62.04|62.84|62.04|62.85|62.05|62.83|62.03|9
1653729990000|2022-05-28 09:26:30|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653730000000|2022-05-28 09:26:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653730010000|2022-05-28 09:26:50|62.84|62.04|62.82|62.02|62.84|62.04|62.82|62.02|9
1653730020000|2022-05-28 09:27:00|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653730060000|2022-05-28 09:27:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653730070000|2022-05-28 09:27:50|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653730080000|2022-05-28 09:28:00|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1653730090000|2022-05-28 09:28:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653730110000|2022-05-28 09:28:30|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1653730120000|2022-05-28 09:28:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653730130000|2022-05-28 09:28:50|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653730140000|2022-05-28 09:29:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|11
1653730150000|2022-05-28 09:29:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653730170000|2022-05-28 09:29:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653730200000|2022-05-28 09:30:00|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653730210000|2022-05-28 09:30:10|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653730230000|2022-05-28 09:30:30|62.8|62|62.73|61.93|62.81|62.01|62.73|61.93|7
1653730240000|2022-05-28 09:30:40|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653730250000|2022-05-28 09:30:50|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653730260000|2022-05-28 09:31:00|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|7
1653730270000|2022-05-28 09:31:10|62.72|61.92|62.64|61.84|62.72|61.92|62.64|61.84|9
1653730280000|2022-05-28 09:31:20|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|7
1653730290000|2022-05-28 09:31:30|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|7
1653730300000|2022-05-28 09:31:40|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|8
1653730310000|2022-05-28 09:31:50|62.63|61.83|62.61|61.81|62.63|61.83|62.61|61.81|3
1653730320000|2022-05-28 09:32:00|62.62|61.82|62.61|61.81|62.62|61.82|62.6|61.8|6
1653730330000|2022-05-28 09:32:10|62.6|61.8|62.61|61.81|62.61|61.81|62.59|61.79|14
1653730350000|2022-05-28 09:32:30|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|2
1653730370000|2022-05-28 09:32:50|62.64|61.84|62.62|61.82|62.64|61.84|62.62|61.82|3
1653730380000|2022-05-28 09:33:00|62.63|61.83|62.62|61.82|62.63|61.83|62.61|61.81|6
1653730390000|2022-05-28 09:33:10|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653730400000|2022-05-28 09:33:20|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|6
1653730410000|2022-05-28 09:33:30|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1653730420000|2022-05-28 09:33:40|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653730430000|2022-05-28 09:33:50|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653730440000|2022-05-28 09:34:00|62.6|61.8|62.62|61.82|62.62|61.82|62.6|61.8|3
1653730510000|2022-05-28 09:35:10|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653730520000|2022-05-28 09:35:20|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|9
1653730530000|2022-05-28 09:35:30|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|7
1653730540000|2022-05-28 09:35:40|62.62|61.82|62.64|61.84|62.64|61.84|62.61|61.81|5
1653730550000|2022-05-28 09:35:50|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|7
1653730560000|2022-05-28 09:36:00|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|6
1653730570000|2022-05-28 09:36:10|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653730590000|2022-05-28 09:36:30|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|6
1653730600000|2022-05-28 09:36:40|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1653730610000|2022-05-28 09:36:50|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|10
1653730630000|2022-05-28 09:37:10|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653730640000|2022-05-28 09:37:20|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653730660000|2022-05-28 09:37:40|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653730670000|2022-05-28 09:37:50|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653730680000|2022-05-28 09:38:00|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|5
1653730690000|2022-05-28 09:38:10|62.63|61.83|62.7|61.9|62.7|61.9|62.62|61.82|16
1653730710000|2022-05-28 09:38:30|62.69|61.89|62.71|61.91|62.71|61.91|62.69|61.89|3
1653730740000|2022-05-28 09:39:00|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653730750000|2022-05-28 09:39:10|62.7|61.9|62.68|61.88|62.71|61.91|62.67|61.87|11
1653730760000|2022-05-28 09:39:20|62.67|61.87|62.67|61.87|62.68|61.88|62.67|61.87|3
1653730770000|2022-05-28 09:39:30|62.68|61.88|62.69|61.89|62.69|61.89|62.67|61.87|6
1653730780000|2022-05-28 09:39:40|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|5
1653730790000|2022-05-28 09:39:50|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|4
1653730820000|2022-05-28 09:40:20|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|8
1653730830000|2022-05-28 09:40:30|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|9
1653730840000|2022-05-28 09:40:40|62.67|61.87|62.65|61.85|62.67|61.87|62.64|61.84|8
1653730850000|2022-05-28 09:40:50|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|5
1653730860000|2022-05-28 09:41:00|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|10
1653730870000|2022-05-28 09:41:10|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1653730880000|2022-05-28 09:41:20|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|6
1653730890000|2022-05-28 09:41:30|62.66|61.86|62.66|61.86|62.66|61.86|62.65|61.85|17
1653730920000|2022-05-28 09:42:00|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1653730930000|2022-05-28 09:42:10|62.7|61.9|62.73|61.93|62.73|61.93|62.7|61.9|10
1653730940000|2022-05-28 09:42:20|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|4
1653730950000|2022-05-28 09:42:30|62.72|61.92|62.73|61.93|62.74|61.94|62.72|61.92|4
1653730960000|2022-05-28 09:42:40|62.72|61.92|62.73|61.93|62.73|61.93|62.71|61.91|10
1653730970000|2022-05-28 09:42:50|62.72|61.92|62.73|61.93|62.73|61.93|62.71|61.91|8
1653730980000|2022-05-28 09:43:00|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653730990000|2022-05-28 09:43:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653731000000|2022-05-28 09:43:20|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|3
1653731010000|2022-05-28 09:43:30|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653731020000|2022-05-28 09:43:40|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653731040000|2022-05-28 09:44:00|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|5
1653731050000|2022-05-28 09:44:10|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|7
1653731060000|2022-05-28 09:44:20|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|4
1653731070000|2022-05-28 09:44:30|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|5
1653731080000|2022-05-28 09:44:40|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|4
1653731090000|2022-05-28 09:44:50|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653731100000|2022-05-28 09:45:00|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|5
1653731110000|2022-05-28 09:45:10|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|5
1653731120000|2022-05-28 09:45:20|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|14
1653731130000|2022-05-28 09:45:30|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|18
1653731140000|2022-05-28 09:45:40|62.7|61.9|62.66|61.86|62.7|61.9|62.66|61.86|3
1653731150000|2022-05-28 09:45:50|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|5
1653731160000|2022-05-28 09:46:00|62.64|61.84|62.65|61.85|62.66|61.86|62.64|61.84|4
1653731170000|2022-05-28 09:46:10|62.66|61.86|62.71|61.91|62.71|61.91|62.66|61.86|9
1653731190000|2022-05-28 09:46:30|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|4
1653731200000|2022-05-28 09:46:40|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1653731230000|2022-05-28 09:47:10|62.73|61.93|62.75|61.95|62.75|61.95|62.73|61.93|3
1653731240000|2022-05-28 09:47:20|62.77|61.97|62.78|61.98|62.78|61.98|62.77|61.97|2
1653731250000|2022-05-28 09:47:30|62.79|61.99|62.8|62|62.8|62|62.79|61.99|2
1653731260000|2022-05-28 09:47:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653731270000|2022-05-28 09:47:50|62.82|62.02|62.81|62.01|62.82|62.02|62.8|62|6
1653731280000|2022-05-28 09:48:00|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653731290000|2022-05-28 09:48:10|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653731300000|2022-05-28 09:48:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653731320000|2022-05-28 09:48:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653731340000|2022-05-28 09:49:00|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|14
1653731350000|2022-05-28 09:49:10|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653731430000|2022-05-28 09:50:30|62.83|62.03|62.89|62.09|62.9|62.1|62.82|62.02|10
1653731450000|2022-05-28 09:50:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653731460000|2022-05-28 09:51:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653731470000|2022-05-28 09:51:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653731480000|2022-05-28 09:51:20|62.93|62.13|62.98|62.18|62.98|62.18|62.93|62.13|4
1653731490000|2022-05-28 09:51:30|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|3
1653731500000|2022-05-28 09:51:40|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|3
1653731510000|2022-05-28 09:51:50|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1653731520000|2022-05-28 09:52:00|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653731530000|2022-05-28 09:52:10|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1653731550000|2022-05-28 09:52:30|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1653731560000|2022-05-28 09:52:40|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|3
1653731570000|2022-05-28 09:52:50|62.97|62.17|62.93|62.13|62.97|62.17|62.92|62.12|8
1653731580000|2022-05-28 09:53:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|8
1653731590000|2022-05-28 09:53:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653731610000|2022-05-28 09:53:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653731620000|2022-05-28 09:53:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653731690000|2022-05-28 09:54:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653731700000|2022-05-28 09:55:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653731720000|2022-05-28 09:55:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653731740000|2022-05-28 09:55:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653731750000|2022-05-28 09:55:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|6
1653731760000|2022-05-28 09:56:00|62.9|62.1|62.86|62.06|62.9|62.1|62.86|62.06|9
1653731770000|2022-05-28 09:56:10|62.84|62.04|62.82|62.02|62.85|62.05|62.82|62.02|13
1653731780000|2022-05-28 09:56:20|62.81|62.01|62.84|62.04|62.84|62.04|62.81|62.01|5
1653731790000|2022-05-28 09:56:30|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|6
1653731800000|2022-05-28 09:56:40|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|16
1653731810000|2022-05-28 09:56:50|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653731850000|2022-05-28 09:57:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653731880000|2022-05-28 09:58:00|62.84|62.04|62.85|62.05|62.85|62.05|62.83|62.03|4
1653731910000|2022-05-28 09:58:30|62.87|62.07|62.91|62.11|62.91|62.11|62.87|62.07|4
1653731920000|2022-05-28 09:58:40|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653731930000|2022-05-28 09:58:50|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653731940000|2022-05-28 09:59:00|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653731950000|2022-05-28 09:59:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653731980000|2022-05-28 09:59:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653731990000|2022-05-28 09:59:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653732000000|2022-05-28 10:00:00|62.89|62.09|62.85|62.05|62.9|62.1|62.85|62.05|6
1653732010000|2022-05-28 10:00:10|62.87|62.07|62.86|62.06|62.9|62.1|62.86|62.06|7
1653732020000|2022-05-28 10:00:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653732040000|2022-05-28 10:00:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653732050000|2022-05-28 10:00:50|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653732060000|2022-05-28 10:01:00|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1653732070000|2022-05-28 10:01:10|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653732080000|2022-05-28 10:01:20|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|5
1653732090000|2022-05-28 10:01:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653732100000|2022-05-28 10:01:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653732110000|2022-05-28 10:01:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653732130000|2022-05-28 10:02:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653732150000|2022-05-28 10:02:30|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653732160000|2022-05-28 10:02:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653732170000|2022-05-28 10:02:50|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|13
1653732180000|2022-05-28 10:03:00|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|15
1653732190000|2022-05-28 10:03:10|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|6
1653732200000|2022-05-28 10:03:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|10
1653732210000|2022-05-28 10:03:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1653732220000|2022-05-28 10:03:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653732230000|2022-05-28 10:03:50|62.89|62.09|62.84|62.04|62.9|62.1|62.84|62.04|7
1653732240000|2022-05-28 10:04:00|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653732250000|2022-05-28 10:04:10|62.82|62.02|62.83|62.03|62.83|62.03|62.81|62.01|8
1653732260000|2022-05-28 10:04:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|11
1653732290000|2022-05-28 10:04:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|6
1653732300000|2022-05-28 10:05:00|62.81|62.01|62.85|62.05|62.85|62.05|62.81|62.01|15
1653732310000|2022-05-28 10:05:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653732320000|2022-05-28 10:05:20|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653732360000|2022-05-28 10:06:00|62.88|62.08|62.9|62.1|62.9|62.1|62.88|62.08|3
1653732370000|2022-05-28 10:06:10|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|7
1653732380000|2022-05-28 10:06:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1653732390000|2022-05-28 10:06:30|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|8
1653732410000|2022-05-28 10:06:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|8
1653732420000|2022-05-28 10:07:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|8
1653732430000|2022-05-28 10:07:10|62.89|62.09|62.82|62.02|62.89|62.09|62.82|62.02|7
1653732440000|2022-05-28 10:07:20|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|4
1653732450000|2022-05-28 10:07:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653732460000|2022-05-28 10:07:40|62.8|62|62.8|62|62.8|62|62.8|62|1
1653732480000|2022-05-28 10:08:00|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653732500000|2022-05-28 10:08:20|62.8|62|62.74|61.94|62.8|62|62.74|61.94|4
1653732510000|2022-05-28 10:08:30|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|2
1653732520000|2022-05-28 10:08:40|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653732540000|2022-05-28 10:09:00|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|4
1653732550000|2022-05-28 10:09:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|18
1653732560000|2022-05-28 10:09:20|62.72|61.92|62.73|61.93|62.74|61.94|62.72|61.92|6
1653732570000|2022-05-28 10:09:30|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653732580000|2022-05-28 10:09:40|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|4
1653732590000|2022-05-28 10:09:50|62.75|61.95|62.73|61.93|62.75|61.95|62.73|61.93|3
1653732600000|2022-05-28 10:10:00|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653732610000|2022-05-28 10:10:10|62.75|61.95|62.75|61.95|62.75|61.95|62.75|61.95|1
1653732620000|2022-05-28 10:10:20|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|2
1653732630000|2022-05-28 10:10:30|62.74|61.94|62.73|61.93|62.74|61.94|62.72|61.92|8
1653732640000|2022-05-28 10:10:40|62.72|61.92|62.72|61.92|62.73|61.93|62.71|61.91|11
1653732650000|2022-05-28 10:10:50|62.71|61.91|62.75|61.95|62.76|61.96|62.71|61.91|16
1653732660000|2022-05-28 10:11:00|62.74|61.94|62.73|61.93|62.75|61.95|62.72|61.92|7
1653732670000|2022-05-28 10:11:10|62.74|61.94|62.73|61.93|62.74|61.94|62.72|61.92|4
1653732680000|2022-05-28 10:11:20|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|5
1653732690000|2022-05-28 10:11:30|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653732710000|2022-05-28 10:11:50|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|3
1653732720000|2022-05-28 10:12:00|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|5
1653732730000|2022-05-28 10:12:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653732740000|2022-05-28 10:12:20|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|7
1653732750000|2022-05-28 10:12:30|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|5
1653732760000|2022-05-28 10:12:40|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|5
1653732770000|2022-05-28 10:12:50|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|8
1653732780000|2022-05-28 10:13:00|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|10
1653732790000|2022-05-28 10:13:10|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653732810000|2022-05-28 10:13:30|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|2
1653732830000|2022-05-28 10:13:50|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1653732850000|2022-05-28 10:14:10|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653732870000|2022-05-28 10:14:30|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1653732880000|2022-05-28 10:14:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|14
1653732890000|2022-05-28 10:14:50|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1653732920000|2022-05-28 10:15:20|62.7|61.9|62.73|61.93|62.73|61.93|62.7|61.9|4
1653732930000|2022-05-28 10:15:30|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653732950000|2022-05-28 10:15:50|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653732960000|2022-05-28 10:16:00|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653732970000|2022-05-28 10:16:10|62.72|61.92|62.74|61.94|62.74|61.94|62.72|61.92|11
1653732980000|2022-05-28 10:16:20|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|10
1653733000000|2022-05-28 10:16:40|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653733010000|2022-05-28 10:16:50|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|2
1653733030000|2022-05-28 10:17:10|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|2
1653733040000|2022-05-28 10:17:20|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653733060000|2022-05-28 10:17:40|62.75|61.95|62.73|61.93|62.75|61.95|62.73|61.93|3
1653733070000|2022-05-28 10:17:50|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653733080000|2022-05-28 10:18:00|62.75|61.95|62.75|61.95|62.75|61.95|62.74|61.94|3
1653733090000|2022-05-28 10:18:10|62.74|61.94|62.71|61.91|62.75|61.95|62.71|61.91|6
1653733100000|2022-05-28 10:18:20|62.7|61.9|62.7|61.9|62.71|61.91|62.68|61.88|8
1653733110000|2022-05-28 10:18:30|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1653733120000|2022-05-28 10:18:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|6
1653733130000|2022-05-28 10:18:50|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|5
1653733140000|2022-05-28 10:19:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|6
1653733150000|2022-05-28 10:19:10|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|8
1653733180000|2022-05-28 10:19:40|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1653733190000|2022-05-28 10:19:50|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|5
1653733200000|2022-05-28 10:20:00|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1653733210000|2022-05-28 10:20:10|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|5
1653733220000|2022-05-28 10:20:20|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1653733230000|2022-05-28 10:20:30|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1653733240000|2022-05-28 10:20:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|4
1653733250000|2022-05-28 10:20:50|62.68|61.88|62.63|61.83|62.68|61.88|62.63|61.83|3
1653733260000|2022-05-28 10:21:00|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|5
1653733280000|2022-05-28 10:21:20|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|2
1653733290000|2022-05-28 10:21:30|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|4
1653733310000|2022-05-28 10:21:50|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653733320000|2022-05-28 10:22:00|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653733340000|2022-05-28 10:22:20|62.64|61.84|62.67|61.87|62.67|61.87|62.64|61.84|4
1653733350000|2022-05-28 10:22:30|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653733380000|2022-05-28 10:23:00|62.71|61.91|62.73|61.93|62.73|61.93|62.71|61.91|9
1653733390000|2022-05-28 10:23:10|62.74|61.94|62.8|62|62.8|62|62.73|61.93|7
1653733400000|2022-05-28 10:23:20|62.81|62.01|62.8|62|62.81|62.01|62.78|61.98|8
1653733410000|2022-05-28 10:23:30|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|3
1653733420000|2022-05-28 10:23:40|62.82|62.02|62.89|62.09|62.89|62.09|62.81|62.01|10
1653733430000|2022-05-28 10:23:50|62.9|62.1|63.02|62.22|63.02|62.22|62.9|62.1|20
1653733440000|2022-05-28 10:24:00|63.03|62.23|63.1|62.3|63.1|62.3|63.03|62.23|18
1653733450000|2022-05-28 10:24:10|63.09|62.29|63.04|62.24|63.09|62.29|63.03|62.23|6
1653733470000|2022-05-28 10:24:30|63.06|62.26|63.03|62.23|63.06|62.26|63.02|62.22|8
1653733480000|2022-05-28 10:24:40|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653733490000|2022-05-28 10:24:50|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653733500000|2022-05-28 10:25:00|63.02|62.22|63.11|62.31|63.11|62.31|63.02|62.22|10
1653733510000|2022-05-28 10:25:10|63.1|62.3|63.04|62.24|63.1|62.3|63.04|62.24|7
1653733540000|2022-05-28 10:25:40|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|2
1653733550000|2022-05-28 10:25:50|63.05|62.25|63.04|62.24|63.05|62.25|63.03|62.23|6
1653733560000|2022-05-28 10:26:00|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1653733570000|2022-05-28 10:26:10|63.04|62.24|63.04|62.24|63.11|62.31|63.03|62.23|15
1653733580000|2022-05-28 10:26:20|63.03|62.23|63.03|62.23|63.04|62.24|63.01|62.21|6
1653733590000|2022-05-28 10:26:30|63.04|62.24|63|62.2|63.04|62.24|62.94|62.14|16
1653733600000|2022-05-28 10:26:40|63.01|62.21|63.01|62.21|63.04|62.24|63.01|62.21|12
1653733610000|2022-05-28 10:26:50|63.02|62.22|63.03|62.23|63.03|62.23|63.01|62.21|8
1653733620000|2022-05-28 10:27:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653733630000|2022-05-28 10:27:10|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1653733640000|2022-05-28 10:27:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653733650000|2022-05-28 10:27:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1653733680000|2022-05-28 10:28:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653733690000|2022-05-28 10:28:10|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1653733730000|2022-05-28 10:28:50|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1653733760000|2022-05-28 10:29:20|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1653733780000|2022-05-28 10:29:40|63.04|62.24|63.04|62.24|63.05|62.25|63.03|62.23|5
1653733790000|2022-05-28 10:29:50|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|3
1653733800000|2022-05-28 10:30:00|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|8
1653733860000|2022-05-28 10:31:00|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|3
1653733870000|2022-05-28 10:31:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653733880000|2022-05-28 10:31:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653733890000|2022-05-28 10:31:30|63.03|62.23|62.95|62.15|63.03|62.23|62.95|62.15|7
1653733900000|2022-05-28 10:31:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653733920000|2022-05-28 10:32:00|62.92|62.12|62.91|62.11|62.93|62.13|62.9|62.1|6
1653733930000|2022-05-28 10:32:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653733940000|2022-05-28 10:32:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653733960000|2022-05-28 10:32:40|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|9
1653733970000|2022-05-28 10:32:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653733980000|2022-05-28 10:33:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653733990000|2022-05-28 10:33:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653734000000|2022-05-28 10:33:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653734010000|2022-05-28 10:33:30|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|2
1653734040000|2022-05-28 10:34:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653734050000|2022-05-28 10:34:10|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653734070000|2022-05-28 10:34:30|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653734080000|2022-05-28 10:34:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653734090000|2022-05-28 10:34:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653734100000|2022-05-28 10:35:00|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|5
1653734120000|2022-05-28 10:35:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653734130000|2022-05-28 10:35:30|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1653734140000|2022-05-28 10:35:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653734150000|2022-05-28 10:35:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653734160000|2022-05-28 10:36:00|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653734180000|2022-05-28 10:36:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653734190000|2022-05-28 10:36:30|62.88|62.08|62.84|62.04|62.89|62.09|62.84|62.04|4
1653734200000|2022-05-28 10:36:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653734210000|2022-05-28 10:36:50|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653734240000|2022-05-28 10:37:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653734310000|2022-05-28 10:38:30|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653734340000|2022-05-28 10:39:00|62.8|62|62.8|62|62.8|62|62.8|62|1
1653734360000|2022-05-28 10:39:20|62.79|61.99|62.79|61.99|62.8|62|62.78|61.98|7
1653734370000|2022-05-28 10:39:30|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|4
1653734380000|2022-05-28 10:39:40|62.78|61.98|62.78|61.98|62.78|61.98|62.78|61.98|1
1653734390000|2022-05-28 10:39:50|62.79|61.99|62.79|61.99|62.79|61.99|62.79|61.99|1
1653734400000|2022-05-28 10:40:00|62.78|61.98|62.71|61.91|62.78|61.98|62.7|61.9|9
1653734470000|2022-05-28 10:41:10|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|4
1653734490000|2022-05-28 10:41:30|62.7|61.9|62.72|61.92|62.72|61.92|62.7|61.9|5
1653734500000|2022-05-28 10:41:40|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653734510000|2022-05-28 10:41:50|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|9
1653734520000|2022-05-28 10:42:00|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|3
1653734630000|2022-05-28 10:43:50|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|4
1653734640000|2022-05-28 10:44:00|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653734670000|2022-05-28 10:44:30|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653734680000|2022-05-28 10:44:40|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|2
1653734700000|2022-05-28 10:45:00|62.72|61.92|62.77|61.97|62.77|61.97|62.72|61.92|10
1653734710000|2022-05-28 10:45:10|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653734720000|2022-05-28 10:45:20|62.8|62|62.82|62.02|62.82|62.02|62.8|62|5
1653734730000|2022-05-28 10:45:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|4
1653734740000|2022-05-28 10:45:40|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653734770000|2022-05-28 10:46:10|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653734780000|2022-05-28 10:46:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653734790000|2022-05-28 10:46:30|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1653734800000|2022-05-28 10:46:40|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1653734810000|2022-05-28 10:46:50|62.81|62.01|62.73|61.93|62.81|62.01|62.73|61.93|4
1653734820000|2022-05-28 10:47:00|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653734830000|2022-05-28 10:47:10|62.71|61.91|62.73|61.93|62.73|61.93|62.71|61.91|3
1653734840000|2022-05-28 10:47:20|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1653734870000|2022-05-28 10:47:50|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1653734880000|2022-05-28 10:48:00|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|4
1653734890000|2022-05-28 10:48:10|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653734900000|2022-05-28 10:48:20|62.75|61.95|62.81|62.01|62.81|62.01|62.75|61.95|7
1653734910000|2022-05-28 10:48:30|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653734920000|2022-05-28 10:48:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653734940000|2022-05-28 10:49:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653735010000|2022-05-28 10:50:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|5
1653735020000|2022-05-28 10:50:20|62.84|62.04|62.9|62.1|62.9|62.1|62.83|62.03|7
1653735030000|2022-05-28 10:50:30|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653735040000|2022-05-28 10:50:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1653735050000|2022-05-28 10:50:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653735070000|2022-05-28 10:51:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653735080000|2022-05-28 10:51:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653735100000|2022-05-28 10:51:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653735110000|2022-05-28 10:51:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|13
1653735120000|2022-05-28 10:52:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653735180000|2022-05-28 10:53:00|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|13
1653735190000|2022-05-28 10:53:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|17
1653735200000|2022-05-28 10:53:20|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653735230000|2022-05-28 10:53:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1653735240000|2022-05-28 10:54:00|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|4
1653735250000|2022-05-28 10:54:10|62.95|62.15|62.98|62.18|62.99|62.19|62.95|62.15|5
1653735270000|2022-05-28 10:54:30|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|3
1653735280000|2022-05-28 10:54:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1653735290000|2022-05-28 10:54:50|63|62.2|63.02|62.22|63.02|62.22|63|62.2|5
1653735320000|2022-05-28 10:55:20|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653735340000|2022-05-28 10:55:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653735350000|2022-05-28 10:55:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653735360000|2022-05-28 10:56:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653735380000|2022-05-28 10:56:20|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653735400000|2022-05-28 10:56:40|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|5
1653735410000|2022-05-28 10:56:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653735420000|2022-05-28 10:57:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653735430000|2022-05-28 10:57:10|63|62.2|63|62.2|63|62.2|63|62.2|1
1653735440000|2022-05-28 10:57:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653735460000|2022-05-28 10:57:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1653735470000|2022-05-28 10:57:50|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1653735480000|2022-05-28 10:58:00|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653735490000|2022-05-28 10:58:10|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|3
1653735550000|2022-05-28 10:59:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653735570000|2022-05-28 10:59:30|63.04|62.24|63.07|62.27|63.07|62.27|63.04|62.24|4
1653735580000|2022-05-28 10:59:40|63.06|62.26|63.02|62.22|63.06|62.26|63.02|62.22|4
1653735590000|2022-05-28 10:59:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653735600000|2022-05-28 11:00:00|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1653735610000|2022-05-28 11:00:10|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|4
1653735630000|2022-05-28 11:00:30|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653735640000|2022-05-28 11:00:40|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1653735660000|2022-05-28 11:01:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1653735680000|2022-05-28 11:01:20|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|2
1653735690000|2022-05-28 11:01:30|62.96|62.16|62.92|62.12|62.96|62.16|62.92|62.12|4
1653735700000|2022-05-28 11:01:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653735710000|2022-05-28 11:01:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653735720000|2022-05-28 11:02:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653735730000|2022-05-28 11:02:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653735740000|2022-05-28 11:02:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653735750000|2022-05-28 11:02:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1653735780000|2022-05-28 11:03:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653735810000|2022-05-28 11:03:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653735870000|2022-05-28 11:04:30|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|3
1653735890000|2022-05-28 11:04:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1653735900000|2022-05-28 11:05:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|11
1653735910000|2022-05-28 11:05:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653735920000|2022-05-28 11:05:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653735930000|2022-05-28 11:05:30|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653735940000|2022-05-28 11:05:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653735950000|2022-05-28 11:05:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653735960000|2022-05-28 11:06:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653735970000|2022-05-28 11:06:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653735980000|2022-05-28 11:06:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653735990000|2022-05-28 11:06:30|62.93|62.13|62.98|62.18|62.99|62.19|62.92|62.12|8
1653736000000|2022-05-28 11:06:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1653736010000|2022-05-28 11:06:50|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|3
1653736020000|2022-05-28 11:07:00|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653736040000|2022-05-28 11:07:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653736050000|2022-05-28 11:07:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653736060000|2022-05-28 11:07:40|63|62.2|63|62.2|63|62.2|63|62.2|1
1653736070000|2022-05-28 11:07:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653736080000|2022-05-28 11:08:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653736120000|2022-05-28 11:08:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653736130000|2022-05-28 11:08:50|63.04|62.24|63.09|62.29|63.09|62.29|63.04|62.24|9
1653736140000|2022-05-28 11:09:00|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|4
1653736160000|2022-05-28 11:09:20|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|4
1653736180000|2022-05-28 11:09:40|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653736190000|2022-05-28 11:09:50|63.13|62.33|63.24|62.44|63.28|62.48|63.13|62.33|17
1653736200000|2022-05-28 11:10:00|63.23|62.43|63.22|62.42|63.23|62.43|63.21|62.41|8
1653736210000|2022-05-28 11:10:10|63.23|62.43|63.31|62.51|63.31|62.51|63.23|62.43|8
1653736220000|2022-05-28 11:10:20|63.32|62.52|63.41|62.61|63.42|62.62|63.32|62.52|12
1653736230000|2022-05-28 11:10:30|63.42|62.62|63.38|62.58|63.42|62.62|63.38|62.58|9
1653736240000|2022-05-28 11:10:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653736250000|2022-05-28 11:10:50|63.41|62.61|63.46|62.66|63.47|62.67|63.4|62.6|11
1653736260000|2022-05-28 11:11:00|63.45|62.65|63.42|62.62|63.47|62.67|63.42|62.62|13
1653736270000|2022-05-28 11:11:10|63.43|62.63|63.39|62.59|63.43|62.63|63.39|62.59|7
1653736280000|2022-05-28 11:11:20|63.4|62.6|63.47|62.67|63.48|62.68|63.4|62.6|8
1653736290000|2022-05-28 11:11:30|63.48|62.68|63.42|62.62|63.48|62.68|63.42|62.62|7
1653736300000|2022-05-28 11:11:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653736310000|2022-05-28 11:11:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653736320000|2022-05-28 11:12:00|63.43|62.63|63.47|62.67|63.47|62.67|63.43|62.63|4
1653736330000|2022-05-28 11:12:10|63.46|62.66|63.46|62.66|63.47|62.67|63.46|62.66|5
1653736340000|2022-05-28 11:12:20|63.47|62.67|63.49|62.69|63.49|62.69|63.47|62.67|3
1653736350000|2022-05-28 11:12:30|63.5|62.7|63.57|62.77|63.58|62.78|63.5|62.7|12
1653736360000|2022-05-28 11:12:40|63.56|62.76|63.53|62.73|63.56|62.76|63.53|62.73|5
1653736370000|2022-05-28 11:12:50|63.54|62.74|63.58|62.78|63.58|62.78|63.54|62.74|9
1653736380000|2022-05-28 11:13:00|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653736390000|2022-05-28 11:13:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653736400000|2022-05-28 11:13:20|63.59|62.79|63.61|62.81|63.66|62.86|63.59|62.79|8
1653736410000|2022-05-28 11:13:30|63.62|62.82|63.7|62.9|63.7|62.9|63.62|62.82|7
1653736420000|2022-05-28 11:13:40|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|13
1653736430000|2022-05-28 11:13:50|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|5
1653736440000|2022-05-28 11:14:00|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1653736450000|2022-05-28 11:14:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|5
1653736460000|2022-05-28 11:14:20|63.74|62.94|63.7|62.9|63.78|62.98|63.7|62.9|12
1653736470000|2022-05-28 11:14:30|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|10
1653736480000|2022-05-28 11:14:40|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|6
1653736490000|2022-05-28 11:14:50|63.74|62.94|63.72|62.92|63.76|62.96|63.72|62.92|6
1653736500000|2022-05-28 11:15:00|63.71|62.91|63.67|62.87|63.71|62.91|63.67|62.87|9
1653736510000|2022-05-28 11:15:10|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|3
1653736520000|2022-05-28 11:15:20|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|7
1653736530000|2022-05-28 11:15:30|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|9
1653736540000|2022-05-28 11:15:40|63.67|62.87|63.71|62.91|63.77|62.97|63.67|62.87|10
1653736550000|2022-05-28 11:15:50|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653736560000|2022-05-28 11:16:00|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|11
1653736570000|2022-05-28 11:16:10|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|6
1653736580000|2022-05-28 11:16:20|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|3
1653736590000|2022-05-28 11:16:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|7
1653736600000|2022-05-28 11:16:40|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|6
1653736610000|2022-05-28 11:16:50|63.67|62.87|63.64|62.84|63.68|62.88|63.62|62.82|11
1653736620000|2022-05-28 11:17:00|63.67|62.87|63.67|62.87|63.69|62.89|63.67|62.87|7
1653736630000|2022-05-28 11:17:10|63.7|62.9|63.69|62.89|63.72|62.92|63.69|62.89|8
1653736640000|2022-05-28 11:17:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|4
1653736660000|2022-05-28 11:17:40|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653736670000|2022-05-28 11:17:50|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|6
1653736680000|2022-05-28 11:18:00|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653736690000|2022-05-28 11:18:10|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653736700000|2022-05-28 11:18:20|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|2
1653736710000|2022-05-28 11:18:30|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|5
1653736730000|2022-05-28 11:18:50|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|4
1653736740000|2022-05-28 11:19:00|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|4
1653736750000|2022-05-28 11:19:10|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|9
1653736760000|2022-05-28 11:19:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1653736770000|2022-05-28 11:19:30|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|5
1653736780000|2022-05-28 11:19:40|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|4
1653736790000|2022-05-28 11:19:50|63.72|62.92|63.76|62.96|63.76|62.96|63.71|62.91|6
1653736800000|2022-05-28 11:20:00|63.75|62.95|63.72|62.92|63.77|62.97|63.71|62.91|9
1653736810000|2022-05-28 11:20:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|13
1653736820000|2022-05-28 11:20:20|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653736850000|2022-05-28 11:20:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653736860000|2022-05-28 11:21:00|63.71|62.91|63.7|62.9|63.72|62.92|63.7|62.9|8
1653736890000|2022-05-28 11:21:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|10
1653736900000|2022-05-28 11:21:40|63.69|62.89|63.68|62.88|63.7|62.9|63.68|62.88|4
1653736910000|2022-05-28 11:21:50|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|4
1653736920000|2022-05-28 11:22:00|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1653736930000|2022-05-28 11:22:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653736940000|2022-05-28 11:22:20|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653736950000|2022-05-28 11:22:30|63.76|62.96|63.79|62.99|63.79|62.99|63.76|62.96|4
1653736960000|2022-05-28 11:22:40|63.78|62.98|63.71|62.91|63.8|63|63.71|62.91|21
1653736970000|2022-05-28 11:22:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653737000000|2022-05-28 11:23:20|63.73|62.93|63.78|62.98|63.78|62.98|63.73|62.93|5
1653737010000|2022-05-28 11:23:30|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|6
1653737020000|2022-05-28 11:23:40|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|11
1653737030000|2022-05-28 11:23:50|63.8|63|63.87|63.07|63.87|63.07|63.79|62.99|11
1653737040000|2022-05-28 11:24:00|63.86|63.06|63.88|63.08|63.88|63.08|63.86|63.06|9
1653737050000|2022-05-28 11:24:10|63.87|63.07|63.92|63.12|63.92|63.12|63.87|63.07|7
1653737060000|2022-05-28 11:24:20|63.91|63.11|63.91|63.11|63.92|63.12|63.9|63.1|5
1653737070000|2022-05-28 11:24:30|63.92|63.12|64.08|63.28|64.08|63.28|63.92|63.12|14
1653737080000|2022-05-28 11:24:40|64.09|63.29|64.1|63.3|64.1|63.3|64.08|63.28|16
1653737090000|2022-05-28 11:24:50|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|7
1653737100000|2022-05-28 11:25:00|64.1|63.3|64.01|63.21|64.1|63.3|64.01|63.21|15
1653737110000|2022-05-28 11:25:10|64.02|63.22|64.08|63.28|64.09|63.29|64.02|63.22|10
1653737120000|2022-05-28 11:25:20|64.07|63.27|64.02|63.22|64.08|63.28|64.02|63.22|12
1653737130000|2022-05-28 11:25:30|64.03|63.23|64.06|63.26|64.07|63.27|64.02|63.22|9
1653737140000|2022-05-28 11:25:40|64.05|63.25|64.02|63.22|64.05|63.25|64.01|63.21|4
1653737150000|2022-05-28 11:25:50|64.01|63.21|64.02|63.22|64.02|63.22|64|63.2|6
1653737160000|2022-05-28 11:26:00|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1653737170000|2022-05-28 11:26:10|64|63.2|64.02|63.22|64.02|63.22|64|63.2|5
1653737180000|2022-05-28 11:26:20|64.01|63.21|64|63.2|64.02|63.22|63.99|63.19|8
1653737190000|2022-05-28 11:26:30|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1653737200000|2022-05-28 11:26:40|64|63.2|63.98|63.18|64|63.2|63.97|63.17|5
1653737210000|2022-05-28 11:26:50|63.97|63.17|63.92|63.12|63.97|63.17|63.92|63.12|6
1653737220000|2022-05-28 11:27:00|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|9
1653737240000|2022-05-28 11:27:20|63.94|63.14|63.98|63.18|63.98|63.18|63.94|63.14|16
1653737260000|2022-05-28 11:27:40|63.92|63.12|63.91|63.11|63.92|63.12|63.9|63.1|4
1653737270000|2022-05-28 11:27:50|63.92|63.12|63.97|63.17|63.98|63.18|63.92|63.12|5
1653737280000|2022-05-28 11:28:00|63.98|63.18|63.91|63.11|63.98|63.18|63.91|63.11|11
1653737300000|2022-05-28 11:28:20|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|5
1653737310000|2022-05-28 11:28:30|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1653737320000|2022-05-28 11:28:40|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653737330000|2022-05-28 11:28:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653737340000|2022-05-28 11:29:00|63.92|63.12|63.99|63.19|64.01|63.21|63.92|63.12|10
1653737350000|2022-05-28 11:29:10|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|8
1653737360000|2022-05-28 11:29:20|64|63.2|64|63.2|64.01|63.21|63.99|63.19|9
1653737370000|2022-05-28 11:29:30|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653737380000|2022-05-28 11:29:40|63.99|63.19|63.99|63.19|63.99|63.19|63.97|63.17|5
1653737390000|2022-05-28 11:29:50|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|4
1653737400000|2022-05-28 11:30:00|64|63.2|63.99|63.19|64|63.2|63.99|63.19|12
1653737410000|2022-05-28 11:30:10|64|63.2|64.06|63.26|64.06|63.26|63.98|63.18|12
1653737430000|2022-05-28 11:30:30|64.07|63.27|64.03|63.23|64.08|63.28|64.02|63.22|9
1653737440000|2022-05-28 11:30:40|64.02|63.22|64|63.2|64.02|63.22|64|63.2|3
1653737460000|2022-05-28 11:31:00|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653737480000|2022-05-28 11:31:20|64|63.2|63.97|63.17|64|63.2|63.97|63.17|4
1653737490000|2022-05-28 11:31:30|63.98|63.18|63.97|63.17|63.98|63.18|63.97|63.17|10
1653737500000|2022-05-28 11:31:40|63.98|63.18|63.92|63.12|63.98|63.18|63.91|63.11|11
1653737510000|2022-05-28 11:31:50|63.91|63.11|63.91|63.11|63.92|63.12|63.91|63.11|9
1653737520000|2022-05-28 11:32:00|63.92|63.12|63.88|63.08|63.92|63.12|63.88|63.08|9
1653737530000|2022-05-28 11:32:10|63.87|63.07|63.83|63.03|63.87|63.07|63.82|63.02|9
1653737540000|2022-05-28 11:32:20|63.82|63.02|63.79|62.99|63.82|63.02|63.77|62.97|11
1653737550000|2022-05-28 11:32:30|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653737560000|2022-05-28 11:32:40|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|5
1653737570000|2022-05-28 11:32:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653737580000|2022-05-28 11:33:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|10
1653737590000|2022-05-28 11:33:10|63.77|62.97|63.69|62.89|63.77|62.97|63.68|62.88|12
1653737600000|2022-05-28 11:33:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653737610000|2022-05-28 11:33:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653737620000|2022-05-28 11:33:40|63.72|62.92|63.7|62.9|63.72|62.92|63.7|62.9|5
1653737630000|2022-05-28 11:33:50|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|3
1653737640000|2022-05-28 11:34:00|63.7|62.9|63.79|62.99|63.79|62.99|63.7|62.9|10
1653737650000|2022-05-28 11:34:10|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|4
1653737660000|2022-05-28 11:34:20|63.8|63|63.8|63|63.8|63|63.8|63|1
1653737670000|2022-05-28 11:34:30|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653737680000|2022-05-28 11:34:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|7
1653737690000|2022-05-28 11:34:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|15
1653737700000|2022-05-28 11:35:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|8
1653737710000|2022-05-28 11:35:10|63.77|62.97|63.73|62.93|63.77|62.97|63.72|62.92|5
1653737740000|2022-05-28 11:35:40|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653737750000|2022-05-28 11:35:50|63.75|62.95|63.79|62.99|63.79|62.99|63.75|62.95|12
1653737760000|2022-05-28 11:36:00|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1653737770000|2022-05-28 11:36:10|63.78|62.98|63.8|63|63.8|63|63.78|62.98|11
1653737780000|2022-05-28 11:36:20|63.79|62.99|63.8|63|63.8|63|63.79|62.99|4
1653737790000|2022-05-28 11:36:30|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|9
1653737800000|2022-05-28 11:36:40|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|9
1653737810000|2022-05-28 11:36:50|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653737820000|2022-05-28 11:37:00|63.8|63|63.79|62.99|63.8|63|63.79|62.99|8
1653737850000|2022-05-28 11:37:30|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653737860000|2022-05-28 11:37:40|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1653737880000|2022-05-28 11:38:00|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653737900000|2022-05-28 11:38:20|63.78|62.98|63.72|62.92|63.78|62.98|63.72|62.92|6
1653737910000|2022-05-28 11:38:30|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653737920000|2022-05-28 11:38:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653737930000|2022-05-28 11:38:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653737950000|2022-05-28 11:39:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653737960000|2022-05-28 11:39:20|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|9
1653737970000|2022-05-28 11:39:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|12
1653737980000|2022-05-28 11:39:40|63.7|62.9|63.75|62.95|63.78|62.98|63.7|62.9|11
1653737990000|2022-05-28 11:39:50|63.74|62.94|63.73|62.93|63.75|62.95|63.73|62.93|3
1653738000000|2022-05-28 11:40:00|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1653738040000|2022-05-28 11:40:40|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|7
1653738050000|2022-05-28 11:40:50|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|4
1653738060000|2022-05-28 11:41:00|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|11
1653738070000|2022-05-28 11:41:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|10
1653738080000|2022-05-28 11:41:20|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653738090000|2022-05-28 11:41:30|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1653738100000|2022-05-28 11:41:40|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1653738120000|2022-05-28 11:42:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653738130000|2022-05-28 11:42:10|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|7
1653738140000|2022-05-28 11:42:20|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1653738150000|2022-05-28 11:42:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653738160000|2022-05-28 11:42:40|63.7|62.9|63.63|62.83|63.7|62.9|63.63|62.83|5
1653738170000|2022-05-28 11:42:50|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|8
1653738190000|2022-05-28 11:43:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|12
1653738200000|2022-05-28 11:43:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|10
1653738210000|2022-05-28 11:43:30|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|6
1653738220000|2022-05-28 11:43:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653738240000|2022-05-28 11:44:00|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|4
1653738250000|2022-05-28 11:44:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653738260000|2022-05-28 11:44:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653738270000|2022-05-28 11:44:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653738280000|2022-05-28 11:44:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653738300000|2022-05-28 11:45:00|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|5
1653738320000|2022-05-28 11:45:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1653738330000|2022-05-28 11:45:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|6
1653738340000|2022-05-28 11:45:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|10
1653738350000|2022-05-28 11:45:50|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1653738400000|2022-05-28 11:46:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|6
1653738410000|2022-05-28 11:46:50|63.62|62.82|63.6|62.8|63.63|62.83|63.6|62.8|8
1653738420000|2022-05-28 11:47:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653738440000|2022-05-28 11:47:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1653738470000|2022-05-28 11:47:50|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|6
1653738480000|2022-05-28 11:48:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1653738490000|2022-05-28 11:48:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653738510000|2022-05-28 11:48:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|6
1653738520000|2022-05-28 11:48:40|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653738530000|2022-05-28 11:48:50|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653738570000|2022-05-28 11:49:30|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|8
1653738580000|2022-05-28 11:49:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653738590000|2022-05-28 11:49:50|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|13
1653738600000|2022-05-28 11:50:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653738610000|2022-05-28 11:50:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653738620000|2022-05-28 11:50:20|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|7
1653738630000|2022-05-28 11:50:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653738640000|2022-05-28 11:50:40|63.59|62.79|63.53|62.73|63.6|62.8|63.52|62.72|11
1653738650000|2022-05-28 11:50:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653738660000|2022-05-28 11:51:00|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|6
1653738670000|2022-05-28 11:51:10|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|8
1653738680000|2022-05-28 11:51:20|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|5
1653738690000|2022-05-28 11:51:30|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|5
1653738720000|2022-05-28 11:52:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653738730000|2022-05-28 11:52:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653738740000|2022-05-28 11:52:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653738880000|2022-05-28 11:54:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653738890000|2022-05-28 11:54:50|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|5
1653738910000|2022-05-28 11:55:10|63.5|62.7|63.48|62.68|63.5|62.7|63.48|62.68|7
1653738920000|2022-05-28 11:55:20|63.47|62.67|63.44|62.64|63.47|62.67|63.44|62.64|2
1653738930000|2022-05-28 11:55:30|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653738950000|2022-05-28 11:55:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653738970000|2022-05-28 11:56:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653738980000|2022-05-28 11:56:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653738990000|2022-05-28 11:56:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653739020000|2022-05-28 11:57:00|63.41|62.61|63.48|62.68|63.48|62.68|63.41|62.61|11
1653739030000|2022-05-28 11:57:10|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|5
1653739040000|2022-05-28 11:57:20|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|8
1653739050000|2022-05-28 11:57:30|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|6
1653739060000|2022-05-28 11:57:40|63.46|62.66|63.47|62.67|63.48|62.68|63.4|62.6|11
1653739070000|2022-05-28 11:57:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653739080000|2022-05-28 11:58:00|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653739100000|2022-05-28 11:58:20|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|4
1653739110000|2022-05-28 11:58:30|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|3
1653739130000|2022-05-28 11:58:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|3
1653739140000|2022-05-28 11:59:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653739150000|2022-05-28 11:59:10|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1653739160000|2022-05-28 11:59:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653739170000|2022-05-28 11:59:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|6
1653739180000|2022-05-28 11:59:40|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|8
1653739190000|2022-05-28 11:59:50|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|8
1653739200000|2022-05-28 12:00:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653739220000|2022-05-28 12:00:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653739230000|2022-05-28 12:00:30|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|8
1653739240000|2022-05-28 12:00:40|63.52|62.72|63.31|62.51|63.52|62.72|63.31|62.51|11
1653739250000|2022-05-28 12:00:50|63.32|62.52|63.39|62.59|63.39|62.59|63.32|62.52|9
1653739260000|2022-05-28 12:01:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653739270000|2022-05-28 12:01:10|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|5
1653739280000|2022-05-28 12:01:20|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653739290000|2022-05-28 12:01:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653739300000|2022-05-28 12:01:40|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|9
1653739320000|2022-05-28 12:02:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653739330000|2022-05-28 12:02:10|63.43|62.63|63.43|62.63|63.47|62.67|63.42|62.62|11
1653739340000|2022-05-28 12:02:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|6
1653739350000|2022-05-28 12:02:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|18
1653739360000|2022-05-28 12:02:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653739370000|2022-05-28 12:02:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|7
1653739380000|2022-05-28 12:03:00|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|6
1653739390000|2022-05-28 12:03:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|8
1653739400000|2022-05-28 12:03:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653739410000|2022-05-28 12:03:30|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|12
1653739440000|2022-05-28 12:04:00|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653739450000|2022-05-28 12:04:10|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|2
1653739490000|2022-05-28 12:04:50|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|7
1653739500000|2022-05-28 12:05:00|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|10
1653739510000|2022-05-28 12:05:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|12
1653739520000|2022-05-28 12:05:20|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|5
1653739540000|2022-05-28 12:05:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653739550000|2022-05-28 12:05:50|63.43|62.63|63.48|62.68|63.49|62.69|63.43|62.63|7
1653739560000|2022-05-28 12:06:00|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|2
1653739580000|2022-05-28 12:06:20|63.47|62.67|63.4|62.6|63.47|62.67|63.39|62.59|8
1653739590000|2022-05-28 12:06:30|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|5
1653739620000|2022-05-28 12:07:00|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|2
1653739630000|2022-05-28 12:07:10|63.38|62.58|63.46|62.66|63.46|62.66|63.38|62.58|6
1653739640000|2022-05-28 12:07:20|63.47|62.67|63.47|62.67|63.47|62.67|63.46|62.66|3
1653739650000|2022-05-28 12:07:30|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|2
1653739660000|2022-05-28 12:07:40|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|4
1653739670000|2022-05-28 12:07:50|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|8
1653739680000|2022-05-28 12:08:00|63.48|62.68|63.48|62.68|63.49|62.69|63.47|62.67|9
1653739690000|2022-05-28 12:08:10|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|5
1653739700000|2022-05-28 12:08:20|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|4
1653739740000|2022-05-28 12:09:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653739760000|2022-05-28 12:09:20|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653739770000|2022-05-28 12:09:30|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1653739800000|2022-05-28 12:10:00|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|3
1653739820000|2022-05-28 12:10:20|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653739830000|2022-05-28 12:10:30|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653739840000|2022-05-28 12:10:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|8
1653739850000|2022-05-28 12:10:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653739860000|2022-05-28 12:11:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|12
1653739880000|2022-05-28 12:11:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653739890000|2022-05-28 12:11:30|63.51|62.71|63.48|62.68|63.51|62.71|63.47|62.67|10
1653739900000|2022-05-28 12:11:40|63.47|62.67|63.48|62.68|63.48|62.68|63.47|62.67|4
1653739910000|2022-05-28 12:11:50|63.47|62.67|63.41|62.61|63.48|62.68|63.41|62.61|10
1653739920000|2022-05-28 12:12:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|10
1653739930000|2022-05-28 12:12:10|63.42|62.62|63.48|62.68|63.49|62.69|63.42|62.62|10
1653739950000|2022-05-28 12:12:30|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|5
1653739960000|2022-05-28 12:12:40|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|4
1653739970000|2022-05-28 12:12:50|63.44|62.64|63.41|62.61|63.44|62.64|63.41|62.61|3
1653739980000|2022-05-28 12:13:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|14
1653739990000|2022-05-28 12:13:10|63.42|62.62|63.47|62.67|63.47|62.67|63.41|62.61|11
1653740000000|2022-05-28 12:13:20|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|4
1653740010000|2022-05-28 12:13:30|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|6
1653740030000|2022-05-28 12:13:50|63.46|62.66|63.36|62.56|63.46|62.66|63.36|62.56|12
1653740040000|2022-05-28 12:14:00|63.37|62.57|63.36|62.56|63.37|62.57|63.36|62.56|8
1653740060000|2022-05-28 12:14:20|63.35|62.55|63.31|62.51|63.36|62.56|63.3|62.5|7
1653740070000|2022-05-28 12:14:30|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|5
1653740080000|2022-05-28 12:14:40|63.31|62.51|63.29|62.49|63.32|62.52|63.29|62.49|9
1653740090000|2022-05-28 12:14:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|14
1653740100000|2022-05-28 12:15:00|63.3|62.5|63.38|62.58|63.39|62.59|63.3|62.5|9
1653740110000|2022-05-28 12:15:10|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|2
1653740120000|2022-05-28 12:15:20|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653740130000|2022-05-28 12:15:30|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|7
1653740140000|2022-05-28 12:15:40|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|7
1653740150000|2022-05-28 12:15:50|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|14
1653740160000|2022-05-28 12:16:00|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653740170000|2022-05-28 12:16:10|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653740180000|2022-05-28 12:16:20|63.39|62.59|63.46|62.66|63.46|62.66|63.39|62.59|6
1653740190000|2022-05-28 12:16:30|63.47|62.67|63.47|62.67|63.47|62.67|63.47|62.67|1
1653740200000|2022-05-28 12:16:40|63.46|62.66|63.38|62.58|63.46|62.66|63.38|62.58|7
1653740210000|2022-05-28 12:16:50|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653740220000|2022-05-28 12:17:00|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653740230000|2022-05-28 12:17:10|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653740240000|2022-05-28 12:17:20|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653740250000|2022-05-28 12:17:30|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653740260000|2022-05-28 12:17:40|63.39|62.59|63.46|62.66|63.46|62.66|63.38|62.58|16
1653740270000|2022-05-28 12:17:50|63.47|62.67|63.47|62.67|63.47|62.67|63.46|62.66|5
1653740280000|2022-05-28 12:18:00|63.46|62.66|63.41|62.61|63.46|62.66|63.4|62.6|5
1653740290000|2022-05-28 12:18:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1653740300000|2022-05-28 12:18:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|8
1653740310000|2022-05-28 12:18:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653740340000|2022-05-28 12:19:00|63.42|62.62|63.47|62.67|63.48|62.68|63.41|62.61|9
1653740350000|2022-05-28 12:19:10|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653740370000|2022-05-28 12:19:30|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|3
1653740380000|2022-05-28 12:19:40|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|2
1653740390000|2022-05-28 12:19:50|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|2
1653740400000|2022-05-28 12:20:00|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653740410000|2022-05-28 12:20:10|63.47|62.67|63.48|62.68|63.48|62.68|63.47|62.67|2
1653740420000|2022-05-28 12:20:20|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|2
1653740430000|2022-05-28 12:20:30|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|12
1653740440000|2022-05-28 12:20:40|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|11
1653740450000|2022-05-28 12:20:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|18
1653740480000|2022-05-28 12:21:20|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653740490000|2022-05-28 12:21:30|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653740500000|2022-05-28 12:21:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|11
1653740520000|2022-05-28 12:22:00|63.52|62.72|63.58|62.78|63.58|62.78|63.51|62.71|11
1653740530000|2022-05-28 12:22:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653740540000|2022-05-28 12:22:20|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|5
1653740550000|2022-05-28 12:22:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|7
1653740570000|2022-05-28 12:22:50|63.62|62.82|63.6|62.8|63.62|62.82|63.59|62.79|7
1653740580000|2022-05-28 12:23:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653740590000|2022-05-28 12:23:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653740610000|2022-05-28 12:23:30|63.6|62.8|63.58|62.78|63.6|62.8|63.58|62.78|5
1653740620000|2022-05-28 12:23:40|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653740630000|2022-05-28 12:23:50|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653740670000|2022-05-28 12:24:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653740680000|2022-05-28 12:24:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653740710000|2022-05-28 12:25:10|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|2
1653740720000|2022-05-28 12:25:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|12
1653740730000|2022-05-28 12:25:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|12
1653740740000|2022-05-28 12:25:40|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653740770000|2022-05-28 12:26:10|63.62|62.82|63.66|62.86|63.67|62.87|63.61|62.81|9
1653740780000|2022-05-28 12:26:20|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|4
1653740790000|2022-05-28 12:26:30|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|10
1653740800000|2022-05-28 12:26:40|63.67|62.87|63.67|62.87|63.68|62.88|63.66|62.86|10
1653740810000|2022-05-28 12:26:50|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|9
1653740820000|2022-05-28 12:27:00|63.69|62.89|63.69|62.89|63.69|62.89|63.67|62.87|11
1653740830000|2022-05-28 12:27:10|63.7|62.9|63.77|62.97|63.77|62.97|63.7|62.9|7
1653740840000|2022-05-28 12:27:20|63.78|62.98|63.77|62.97|63.78|62.98|63.76|62.96|4
1653740860000|2022-05-28 12:27:40|63.76|62.96|63.76|62.96|63.77|62.97|63.76|62.96|3
1653740870000|2022-05-28 12:27:50|63.77|62.97|63.78|62.98|63.78|62.98|63.76|62.96|6
1653740890000|2022-05-28 12:28:10|63.77|62.97|63.7|62.9|63.78|62.98|63.7|62.9|12
1653740900000|2022-05-28 12:28:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1653740910000|2022-05-28 12:28:30|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|6
1653740920000|2022-05-28 12:28:40|63.71|62.91|63.77|62.97|63.77|62.97|63.71|62.91|8
1653740930000|2022-05-28 12:28:50|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1653740950000|2022-05-28 12:29:10|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|4
1653740960000|2022-05-28 12:29:20|63.77|62.97|63.72|62.92|63.78|62.98|63.72|62.92|5
1653740970000|2022-05-28 12:29:30|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653740980000|2022-05-28 12:29:40|63.71|62.91|63.78|62.98|63.78|62.98|63.71|62.91|7
1653740990000|2022-05-28 12:29:50|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|3
1653741000000|2022-05-28 12:30:00|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|2
1653741010000|2022-05-28 12:30:10|63.76|62.96|63.76|62.96|63.77|62.97|63.76|62.96|9
1653741020000|2022-05-28 12:30:20|63.77|62.97|63.72|62.92|63.77|62.97|63.71|62.91|4
1653741030000|2022-05-28 12:30:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653741040000|2022-05-28 12:30:40|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|10
1653741050000|2022-05-28 12:30:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|10
1653741060000|2022-05-28 12:31:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653741070000|2022-05-28 12:31:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653741080000|2022-05-28 12:31:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653741090000|2022-05-28 12:31:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653741120000|2022-05-28 12:32:00|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|5
1653741150000|2022-05-28 12:32:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653741160000|2022-05-28 12:32:40|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|9
1653741170000|2022-05-28 12:32:50|63.71|62.91|63.78|62.98|63.78|62.98|63.7|62.9|10
1653741180000|2022-05-28 12:33:00|63.79|62.99|63.79|62.99|63.79|62.99|63.77|62.97|11
1653741190000|2022-05-28 12:33:10|63.78|62.98|63.79|62.99|63.8|63|63.78|62.98|8
1653741200000|2022-05-28 12:33:20|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653741210000|2022-05-28 12:33:30|63.82|63.02|63.85|63.05|63.86|63.06|63.82|63.02|5
1653741220000|2022-05-28 12:33:40|63.86|63.06|63.86|63.06|63.86|63.06|63.85|63.05|7
1653741230000|2022-05-28 12:33:50|63.85|63.05|63.86|63.06|63.87|63.07|63.85|63.05|12
1653741240000|2022-05-28 12:34:00|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653741250000|2022-05-28 12:34:10|63.88|63.08|63.8|63|63.88|63.08|63.8|63|12
1653741260000|2022-05-28 12:34:20|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|9
1653741270000|2022-05-28 12:34:30|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|7
1653741280000|2022-05-28 12:34:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|7
1653741290000|2022-05-28 12:34:50|63.8|63|63.8|63|63.8|63|63.8|63|1
1653741310000|2022-05-28 12:35:10|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653741390000|2022-05-28 12:36:30|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653741430000|2022-05-28 12:37:10|63.8|63|63.81|63.01|63.81|63.01|63.8|63|8
1653741440000|2022-05-28 12:37:20|63.8|63|63.85|63.05|63.87|63.07|63.8|63|14
1653741450000|2022-05-28 12:37:30|63.84|63.04|63.84|63.04|63.84|63.04|63.84|63.04|1
1653741460000|2022-05-28 12:37:40|63.86|63.06|63.87|63.07|63.87|63.07|63.86|63.06|4
1653741470000|2022-05-28 12:37:50|63.86|63.06|63.86|63.06|63.87|63.07|63.86|63.06|3
1653741480000|2022-05-28 12:38:00|63.87|63.07|63.87|63.07|63.88|63.08|63.86|63.06|7
1653741490000|2022-05-28 12:38:10|63.86|63.06|63.86|63.06|63.87|63.07|63.86|63.06|3
1653741500000|2022-05-28 12:38:20|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|2
1653741510000|2022-05-28 12:38:30|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|2
1653741520000|2022-05-28 12:38:40|63.85|63.05|63.87|63.07|63.88|63.08|63.85|63.05|4
1653741540000|2022-05-28 12:39:00|63.86|63.06|63.87|63.07|63.88|63.08|63.86|63.06|4
1653741550000|2022-05-28 12:39:10|63.88|63.08|63.88|63.08|63.88|63.08|63.88|63.08|1
1653741570000|2022-05-28 12:39:30|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|6
1653741580000|2022-05-28 12:39:40|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653741590000|2022-05-28 12:39:50|63.88|63.08|63.82|63.02|63.88|63.08|63.8|63|17
1653741600000|2022-05-28 12:40:00|63.81|63.01|63.8|63|63.81|63.01|63.8|63|10
1653741610000|2022-05-28 12:40:10|63.81|63.01|63.87|63.07|63.88|63.08|63.8|63|11
1653741660000|2022-05-28 12:41:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1653741670000|2022-05-28 12:41:10|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|3
1653741680000|2022-05-28 12:41:20|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|4
1653741690000|2022-05-28 12:41:30|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|11
1653741700000|2022-05-28 12:41:40|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|9
1653741710000|2022-05-28 12:41:50|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|2
1653741720000|2022-05-28 12:42:00|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|3
1653741730000|2022-05-28 12:42:10|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|7
1653741740000|2022-05-28 12:42:20|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|8
1653741760000|2022-05-28 12:42:40|63.86|63.06|63.82|63.02|63.86|63.06|63.81|63.01|9
1653741770000|2022-05-28 12:42:50|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|16
1653741780000|2022-05-28 12:43:00|63.83|63.03|63.88|63.08|63.89|63.09|63.83|63.03|11
1653741790000|2022-05-28 12:43:10|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|8
1653741800000|2022-05-28 12:43:20|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|4
1653741810000|2022-05-28 12:43:30|63.87|63.07|63.87|63.07|63.88|63.08|63.87|63.07|3
1653741830000|2022-05-28 12:43:50|63.88|63.08|63.88|63.08|63.88|63.08|63.88|63.08|1
1653741850000|2022-05-28 12:44:10|63.87|63.07|63.87|63.07|63.88|63.08|63.86|63.06|5
1653741860000|2022-05-28 12:44:20|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|6
1653741870000|2022-05-28 12:44:30|63.88|63.08|63.88|63.08|63.89|63.09|63.88|63.08|11
1653741880000|2022-05-28 12:44:40|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|10
1653741890000|2022-05-28 12:44:50|63.86|63.06|63.8|63|63.86|63.06|63.8|63|5
1653741900000|2022-05-28 12:45:00|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|5
1653741940000|2022-05-28 12:45:40|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|9
1653741950000|2022-05-28 12:45:50|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|3
1653741970000|2022-05-28 12:46:10|63.8|63|63.8|63|63.8|63|63.8|63|1
1653741980000|2022-05-28 12:46:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|3
1653741990000|2022-05-28 12:46:30|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|10
1653742000000|2022-05-28 12:46:40|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653742010000|2022-05-28 12:46:50|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1653742020000|2022-05-28 12:47:00|63.8|63|63.79|62.99|63.8|63|63.79|62.99|10
1653742030000|2022-05-28 12:47:10|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653742040000|2022-05-28 12:47:20|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|10
1653742050000|2022-05-28 12:47:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1653742060000|2022-05-28 12:47:40|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|7
1653742070000|2022-05-28 12:47:50|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|5
1653742080000|2022-05-28 12:48:00|63.78|62.98|63.8|63|63.8|63|63.78|62.98|3
1653742090000|2022-05-28 12:48:10|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653742100000|2022-05-28 12:48:20|63.82|63.02|63.81|63.01|63.82|63.02|63.8|63|4
1653742110000|2022-05-28 12:48:30|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|3
1653742120000|2022-05-28 12:48:40|63.8|63|63.8|63|63.8|63|63.8|63|1
1653742130000|2022-05-28 12:48:50|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|3
1653742140000|2022-05-28 12:49:00|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653742150000|2022-05-28 12:49:10|63.83|63.03|63.86|63.06|63.86|63.06|63.83|63.03|3
1653742160000|2022-05-28 12:49:20|63.85|63.05|63.86|63.06|63.86|63.06|63.85|63.05|2
1653742170000|2022-05-28 12:49:30|63.85|63.05|63.86|63.06|63.86|63.06|63.85|63.05|8
1653742180000|2022-05-28 12:49:40|63.85|63.05|63.85|63.05|63.86|63.06|63.85|63.05|11
1653742200000|2022-05-28 12:50:00|63.86|63.06|63.95|63.15|63.95|63.15|63.86|63.06|7
1653742210000|2022-05-28 12:50:10|63.97|63.17|64|63.2|64|63.2|63.97|63.17|12
1653742220000|2022-05-28 12:50:20|63.99|63.19|63.97|63.17|63.99|63.19|63.97|63.17|5
1653742230000|2022-05-28 12:50:30|63.98|63.18|63.99|63.19|63.99|63.19|63.97|63.17|8
1653742240000|2022-05-28 12:50:40|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|8
1653742250000|2022-05-28 12:50:50|64.02|63.22|64.06|63.26|64.06|63.26|64.01|63.21|6
1653742260000|2022-05-28 12:51:00|64.07|63.27|64|63.2|64.07|63.27|64|63.2|12
1653742270000|2022-05-28 12:51:10|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|6
1653742280000|2022-05-28 12:51:20|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653742290000|2022-05-28 12:51:30|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|5
1653742300000|2022-05-28 12:51:40|64|63.2|64|63.2|64|63.2|64|63.2|1
1653742310000|2022-05-28 12:51:50|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|5
1653742320000|2022-05-28 12:52:00|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|3
1653742330000|2022-05-28 12:52:10|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|10
1653742340000|2022-05-28 12:52:20|64.01|63.21|64.01|63.21|64.02|63.22|64|63.2|15
1653742350000|2022-05-28 12:52:30|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|7
1653742370000|2022-05-28 12:52:50|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|11
1653742380000|2022-05-28 12:53:00|64.02|63.22|63.99|63.19|64.02|63.22|63.99|63.19|6
1653742390000|2022-05-28 12:53:10|64|63.2|63.99|63.19|64|63.2|63.99|63.19|4
1653742400000|2022-05-28 12:53:20|64|63.2|64|63.2|64|63.2|63.99|63.19|11
1653742410000|2022-05-28 12:53:30|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653742420000|2022-05-28 12:53:40|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653742430000|2022-05-28 12:53:50|63.99|63.19|64.07|63.27|64.07|63.27|63.99|63.19|7
1653742440000|2022-05-28 12:54:00|64.08|63.28|64.12|63.32|64.14|63.34|64.07|63.27|12
1653742450000|2022-05-28 12:54:10|64.13|63.33|64.11|63.31|64.13|63.33|64.08|63.28|16
1653742460000|2022-05-28 12:54:20|64.12|63.32|64.11|63.31|64.12|63.32|64.1|63.3|15
1653742470000|2022-05-28 12:54:30|64.1|63.3|64.08|63.28|64.12|63.32|64.08|63.28|8
1653742480000|2022-05-28 12:54:40|64.09|63.29|64.08|63.28|64.09|63.29|64.04|63.24|11
1653742490000|2022-05-28 12:54:50|64.09|63.29|64.03|63.23|64.09|63.29|64.03|63.23|4
1653742500000|2022-05-28 12:55:00|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|3
1653742510000|2022-05-28 12:55:10|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1653742520000|2022-05-28 12:55:20|64.02|63.22|64.08|63.28|64.09|63.29|64.01|63.21|15
1653742530000|2022-05-28 12:55:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|7
1653742540000|2022-05-28 12:55:40|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653742550000|2022-05-28 12:55:50|64.1|63.3|64.08|63.28|64.11|63.31|64.07|63.27|10
1653742560000|2022-05-28 12:56:00|64.06|63.26|64.02|63.22|64.06|63.26|64.02|63.22|3
1653742570000|2022-05-28 12:56:10|64.01|63.21|63.99|63.19|64.02|63.22|63.99|63.19|7
1653742580000|2022-05-28 12:56:20|64|63.2|63.99|63.19|64|63.2|63.99|63.19|6
1653742590000|2022-05-28 12:56:30|63.98|63.18|64|63.2|64|63.2|63.98|63.18|3
1653742600000|2022-05-28 12:56:40|64.01|63.21|64.02|63.22|64.02|63.22|64|63.2|8
1653742610000|2022-05-28 12:56:50|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653742620000|2022-05-28 12:57:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|8
1653742630000|2022-05-28 12:57:10|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|3
1653742640000|2022-05-28 12:57:20|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|3
1653742650000|2022-05-28 12:57:30|63.99|63.19|64|63.2|64|63.2|63.98|63.18|8
1653742660000|2022-05-28 12:57:40|64.01|63.21|64.03|63.23|64.03|63.23|64|63.2|9
1653742670000|2022-05-28 12:57:50|64.04|63.24|64.09|63.29|64.09|63.29|64.04|63.24|10
1653742680000|2022-05-28 12:58:00|64.1|63.3|64.07|63.27|64.1|63.3|64.07|63.27|6
1653742690000|2022-05-28 12:58:10|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|11
1653742700000|2022-05-28 12:58:20|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|12
1653742710000|2022-05-28 12:58:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|3
1653742720000|2022-05-28 12:58:40|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|2
1653742730000|2022-05-28 12:58:50|64.08|63.28|64.04|63.24|64.08|63.28|64.03|63.23|9
1653742740000|2022-05-28 12:59:00|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|5
1653742750000|2022-05-28 12:59:10|64.02|63.22|64.03|63.23|64.03|63.23|64|63.2|8
1653742760000|2022-05-28 12:59:20|64.02|63.22|64|63.2|64.03|63.23|63.99|63.19|11
1653742770000|2022-05-28 12:59:30|63.99|63.19|63.93|63.13|64|63.2|63.93|63.13|8
1653742780000|2022-05-28 12:59:40|63.94|63.14|63.99|63.19|64|63.2|63.94|63.14|15
1653742790000|2022-05-28 12:59:50|64|63.2|63.99|63.19|64|63.2|63.98|63.18|8
1653742800000|2022-05-28 13:00:00|63.98|63.18|64.03|63.23|64.03|63.23|63.98|63.18|17
1653742810000|2022-05-28 13:00:10|64.06|63.26|64.01|63.21|64.07|63.27|64.01|63.21|6
1653742820000|2022-05-28 13:00:20|64.02|63.22|64|63.2|64.03|63.23|63.99|63.19|7
1653742830000|2022-05-28 13:00:30|63.99|63.19|63.84|63.04|64|63.2|63.84|63.04|14
1653742840000|2022-05-28 13:00:40|63.87|63.07|63.88|63.08|63.88|63.08|63.81|63.01|19
1653742850000|2022-05-28 13:00:50|63.87|63.07|63.88|63.08|63.89|63.09|63.87|63.07|14
1653742860000|2022-05-28 13:01:00|63.89|63.09|63.87|63.07|63.89|63.09|63.86|63.06|15
1653742870000|2022-05-28 13:01:10|63.82|63.02|63.78|62.98|63.82|63.02|63.77|62.97|11
1653742880000|2022-05-28 13:01:20|63.79|62.99|63.79|62.99|63.81|63.01|63.75|62.95|14
1653742890000|2022-05-28 13:01:30|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|11
1653742900000|2022-05-28 13:01:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1653742910000|2022-05-28 13:01:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|7
1653742920000|2022-05-28 13:02:00|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|7
1653742930000|2022-05-28 13:02:10|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653742940000|2022-05-28 13:02:20|63.79|62.99|63.79|62.99|63.81|63.01|63.79|62.99|15
1653742950000|2022-05-28 13:02:30|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653742960000|2022-05-28 13:02:40|63.79|62.99|63.72|62.92|63.8|63|63.72|62.92|9
1653742970000|2022-05-28 13:02:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653742980000|2022-05-28 13:03:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653742990000|2022-05-28 13:03:10|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653743000000|2022-05-28 13:03:20|63.73|62.93|63.8|63|63.8|63|63.72|62.92|17
1653743010000|2022-05-28 13:03:30|63.79|62.99|63.78|62.98|63.8|63|63.78|62.98|10
1653743020000|2022-05-28 13:03:40|63.79|62.99|63.76|62.96|63.79|62.99|63.75|62.95|7
1653743030000|2022-05-28 13:03:50|63.77|62.97|63.8|63|63.8|63|63.76|62.96|7
1653743040000|2022-05-28 13:04:00|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653743050000|2022-05-28 13:04:10|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|5
1653743060000|2022-05-28 13:04:20|63.8|63|63.8|63|63.8|63|63.79|62.99|5
1653743070000|2022-05-28 13:04:30|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|7
1653743080000|2022-05-28 13:04:40|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653743090000|2022-05-28 13:04:50|63.78|62.98|63.8|63|63.8|63|63.78|62.98|5
1653743100000|2022-05-28 13:05:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653743110000|2022-05-28 13:05:10|63.79|62.99|63.8|63|63.8|63|63.78|62.98|10
1653743120000|2022-05-28 13:05:20|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|7
1653743130000|2022-05-28 13:05:30|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653743140000|2022-05-28 13:05:40|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|10
1653743150000|2022-05-28 13:05:50|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|5
1653743160000|2022-05-28 13:06:00|63.82|63.02|63.83|63.03|63.84|63.04|63.82|63.02|4
1653743170000|2022-05-28 13:06:10|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|3
1653743180000|2022-05-28 13:06:20|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|4
1653743190000|2022-05-28 13:06:30|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1653743210000|2022-05-28 13:06:50|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|7
1653743220000|2022-05-28 13:07:00|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|3
1653743230000|2022-05-28 13:07:10|63.84|63.04|63.9|63.1|63.9|63.1|63.84|63.04|7
1653743240000|2022-05-28 13:07:20|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|11
1653743250000|2022-05-28 13:07:30|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|13
1653743260000|2022-05-28 13:07:40|63.89|63.09|63.91|63.11|63.91|63.11|63.89|63.09|7
1653743270000|2022-05-28 13:07:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653743280000|2022-05-28 13:08:00|63.92|63.12|63.99|63.19|63.99|63.19|63.91|63.11|8
1653743290000|2022-05-28 13:08:10|63.98|63.18|63.97|63.17|63.99|63.19|63.97|63.17|8
1653743310000|2022-05-28 13:08:30|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|3
1653743320000|2022-05-28 13:08:40|63.99|63.19|64.06|63.26|64.06|63.26|63.99|63.19|5
1653743330000|2022-05-28 13:08:50|64.07|63.27|64.06|63.26|64.07|63.27|64.06|63.26|2
1653743340000|2022-05-28 13:09:00|64.07|63.27|63.99|63.19|64.07|63.27|63.99|63.19|8
1653743350000|2022-05-28 13:09:10|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|6
1653743360000|2022-05-28 13:09:20|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1653743370000|2022-05-28 13:09:30|64|63.2|63.99|63.19|64.01|63.21|63.98|63.18|6
1653743380000|2022-05-28 13:09:40|64|63.2|64|63.2|64|63.2|63.99|63.19|3
1653743400000|2022-05-28 13:10:00|64.01|63.21|63.99|63.19|64.01|63.21|63.99|63.19|7
1653743410000|2022-05-28 13:10:10|64|63.2|64|63.2|64|63.2|63.99|63.19|11
1653743420000|2022-05-28 13:10:20|64.01|63.21|63.99|63.19|64.01|63.21|63.98|63.18|7
1653743430000|2022-05-28 13:10:30|64|63.2|63.99|63.19|64|63.2|63.99|63.19|10
1653743440000|2022-05-28 13:10:40|63.98|63.18|63.98|63.18|64|63.2|63.98|63.18|7
1653743450000|2022-05-28 13:10:50|63.99|63.19|63.99|63.19|63.99|63.19|63.99|63.19|1
1653743460000|2022-05-28 13:11:00|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|10
1653743470000|2022-05-28 13:11:10|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|5
1653743480000|2022-05-28 13:11:20|63.99|63.19|64.02|63.22|64.02|63.22|63.98|63.18|10
1653743490000|2022-05-28 13:11:30|64.03|63.23|64.06|63.26|64.06|63.26|64.03|63.23|2
1653743510000|2022-05-28 13:11:50|64.04|63.24|63.99|63.19|64.04|63.24|63.99|63.19|4
1653743520000|2022-05-28 13:12:00|64|63.2|64|63.2|64|63.2|63.99|63.19|11
1653743530000|2022-05-28 13:12:10|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653743540000|2022-05-28 13:12:20|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653743550000|2022-05-28 13:12:30|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1653743560000|2022-05-28 13:12:40|64.02|63.22|64.06|63.26|64.06|63.26|64.01|63.21|12
1653743570000|2022-05-28 13:12:50|64.07|63.27|64.08|63.28|64.08|63.28|64.06|63.26|7
1653743580000|2022-05-28 13:13:00|64.07|63.27|64.1|63.3|64.1|63.3|64.07|63.27|8
1653743590000|2022-05-28 13:13:10|64.09|63.29|64.1|63.3|64.1|63.3|64.08|63.28|10
1653743600000|2022-05-28 13:13:20|64.09|63.29|64.07|63.27|64.09|63.29|64.06|63.26|15
1653743610000|2022-05-28 13:13:30|64.08|63.28|64.08|63.28|64.1|63.3|64.08|63.28|11
1653743620000|2022-05-28 13:13:40|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|6
1653743630000|2022-05-28 13:13:50|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653743640000|2022-05-28 13:14:00|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|9
1653743650000|2022-05-28 13:14:10|64.08|63.28|64.08|63.28|64.08|63.28|64.06|63.26|17
1653743660000|2022-05-28 13:14:20|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|7
1653743670000|2022-05-28 13:14:30|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1653743680000|2022-05-28 13:14:40|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|8
1653743690000|2022-05-28 13:14:50|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|11
1653743700000|2022-05-28 13:15:00|64.08|63.28|64.12|63.32|64.12|63.32|64.08|63.28|6
1653743710000|2022-05-28 13:15:10|64.11|63.31|64.14|63.34|64.14|63.34|64.11|63.31|6
1653743720000|2022-05-28 13:15:20|64.13|63.33|64.13|63.33|64.18|63.38|64.11|63.31|10
1653743730000|2022-05-28 13:15:30|64.15|63.35|64.18|63.38|64.18|63.38|64.15|63.35|10
1653743740000|2022-05-28 13:15:40|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|9
1653743750000|2022-05-28 13:15:50|64.16|63.36|64.13|63.33|64.17|63.37|64.12|63.32|14
1653743760000|2022-05-28 13:16:00|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|5
1653743770000|2022-05-28 13:16:10|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|2
1653743790000|2022-05-28 13:16:30|64.12|63.32|64.12|63.32|64.13|63.33|64.11|63.31|19
1653743800000|2022-05-28 13:16:40|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|9
1653743810000|2022-05-28 13:16:50|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|4
1653743820000|2022-05-28 13:17:00|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|9
1653743830000|2022-05-28 13:17:10|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1653743850000|2022-05-28 13:17:30|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653743860000|2022-05-28 13:17:40|64.12|63.32|64.29|63.49|64.3|63.5|64.12|63.32|17
1653743870000|2022-05-28 13:17:50|64.3|63.5|64.36|63.56|64.36|63.56|64.27|63.47|16
1653743880000|2022-05-28 13:18:00|64.37|63.57|64.34|63.54|64.38|63.58|64.3|63.5|21
1653743890000|2022-05-28 13:18:10|64.35|63.55|64.33|63.53|64.38|63.58|64.27|63.47|18
1653743900000|2022-05-28 13:18:20|64.35|63.55|64.23|63.43|64.38|63.58|64.22|63.42|17
1653743910000|2022-05-28 13:18:30|64.22|63.42|64.23|63.43|64.27|63.47|64.21|63.41|12
1653743920000|2022-05-28 13:18:40|64.22|63.42|64.26|63.46|64.27|63.47|64.22|63.42|10
1653743930000|2022-05-28 13:18:50|64.29|63.49|64.31|63.51|64.31|63.51|64.23|63.43|9
1653743940000|2022-05-28 13:19:00|64.32|63.52|64.3|63.5|64.32|63.52|64.29|63.49|15
1653743950000|2022-05-28 13:19:10|64.29|63.49|64.18|63.38|64.3|63.5|64.18|63.38|13
1653743960000|2022-05-28 13:19:20|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|11
1653743970000|2022-05-28 13:19:30|64.22|63.42|64.19|63.39|64.22|63.42|64.19|63.39|12
1653743980000|2022-05-28 13:19:40|64.2|63.4|64.31|63.51|64.31|63.51|64.19|63.39|19
1653743990000|2022-05-28 13:19:50|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|6
1653744000000|2022-05-28 13:20:00|64.29|63.49|64.27|63.47|64.29|63.49|64.27|63.47|11
1653744020000|2022-05-28 13:20:20|64.24|63.44|64.19|63.39|64.24|63.44|64.18|63.38|8
1653744030000|2022-05-28 13:20:30|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|8
1653744040000|2022-05-28 13:20:40|64.22|63.42|64.28|63.48|64.28|63.48|64.22|63.42|5
1653744050000|2022-05-28 13:20:50|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|2
1653744060000|2022-05-28 13:21:00|64.27|63.47|64.22|63.42|64.27|63.47|64.22|63.42|4
1653744070000|2022-05-28 13:21:10|64.23|63.43|64.27|63.47|64.28|63.48|64.23|63.43|11
1653744080000|2022-05-28 13:21:20|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|5
1653744090000|2022-05-28 13:21:30|64.29|63.49|64.3|63.5|64.3|63.5|64.28|63.48|8
1653744100000|2022-05-28 13:21:40|64.27|63.47|64.28|63.48|64.29|63.49|64.27|63.47|4
1653744110000|2022-05-28 13:21:50|64.29|63.49|64.31|63.51|64.31|63.51|64.28|63.48|7
1653744120000|2022-05-28 13:22:00|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|8
1653744140000|2022-05-28 13:22:20|64.28|63.48|64.3|63.5|64.3|63.5|64.28|63.48|5
1653744150000|2022-05-28 13:22:30|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|6
1653744160000|2022-05-28 13:22:40|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|3
1653744170000|2022-05-28 13:22:50|64.28|63.48|64.27|63.47|64.28|63.48|64.27|63.47|2
1653744180000|2022-05-28 13:23:00|64.28|63.48|64.28|63.48|64.28|63.48|64.27|63.47|13
1653744190000|2022-05-28 13:23:10|64.27|63.47|64.22|63.42|64.28|63.48|64.21|63.41|18
1653744200000|2022-05-28 13:23:20|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|8
1653744210000|2022-05-28 13:23:30|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|7
1653744220000|2022-05-28 13:23:40|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1653744230000|2022-05-28 13:23:50|64.21|63.41|64.28|63.48|64.28|63.48|64.21|63.41|8
1653744240000|2022-05-28 13:24:00|64.27|63.47|64.21|63.41|64.27|63.47|64.21|63.41|4
1653744250000|2022-05-28 13:24:10|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|8
1653744260000|2022-05-28 13:24:20|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1653744270000|2022-05-28 13:24:30|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|4
1653744280000|2022-05-28 13:24:40|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|3
1653744290000|2022-05-28 13:24:50|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|5
1653744300000|2022-05-28 13:25:00|64.2|63.4|64.18|63.38|64.2|63.4|64.11|63.31|13
1653744310000|2022-05-28 13:25:10|64.17|63.37|64.11|63.31|64.18|63.38|64.11|63.31|15
1653744320000|2022-05-28 13:25:20|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|8
1653744330000|2022-05-28 13:25:30|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|9
1653744340000|2022-05-28 13:25:40|64.11|63.31|64.12|63.32|64.12|63.32|64.1|63.3|4
1653744350000|2022-05-28 13:25:50|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|7
1653744360000|2022-05-28 13:26:00|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|5
1653744370000|2022-05-28 13:26:10|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|4
1653744390000|2022-05-28 13:26:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|3
1653744410000|2022-05-28 13:26:50|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|5
1653744440000|2022-05-28 13:27:20|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653744450000|2022-05-28 13:27:30|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|15
1653744470000|2022-05-28 13:27:50|64.07|63.27|64.08|63.28|64.08|63.28|64.06|63.26|4
1653744480000|2022-05-28 13:28:00|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|7
1653744490000|2022-05-28 13:28:10|64.08|63.28|64.07|63.27|64.08|63.28|64.01|63.21|16
1653744500000|2022-05-28 13:28:20|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|2
1653744510000|2022-05-28 13:28:30|64.06|63.26|64.06|63.26|64.07|63.27|64.06|63.26|11
1653744520000|2022-05-28 13:28:40|64.07|63.27|64.07|63.27|64.07|63.27|64.06|63.26|17
1653744540000|2022-05-28 13:29:00|64.08|63.28|64.1|63.3|64.1|63.3|64.08|63.28|5
1653744550000|2022-05-28 13:29:10|64.09|63.29|64.09|63.29|64.1|63.3|64.07|63.27|15
1653744560000|2022-05-28 13:29:20|64.1|63.3|64.1|63.3|64.11|63.31|64.08|63.28|12
1653744570000|2022-05-28 13:29:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|9
1653744580000|2022-05-28 13:29:40|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|6
1653744600000|2022-05-28 13:30:00|64.1|63.3|64.11|63.31|64.12|63.32|64.1|63.3|4
1653744610000|2022-05-28 13:30:10|64.12|63.32|64.21|63.41|64.21|63.41|64.12|63.32|14
1653744630000|2022-05-28 13:30:30|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1653744640000|2022-05-28 13:30:40|64.21|63.41|64.12|63.32|64.21|63.41|64.12|63.32|7
1653744650000|2022-05-28 13:30:50|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|6
1653744660000|2022-05-28 13:31:00|64.11|63.31|64.12|63.32|64.13|63.33|64.09|63.29|8
1653744670000|2022-05-28 13:31:10|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|6
1653744680000|2022-05-28 13:31:20|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|14
1653744690000|2022-05-28 13:31:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1653744700000|2022-05-28 13:31:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1653744710000|2022-05-28 13:31:50|64.11|63.31|64.09|63.29|64.11|63.31|64.08|63.28|7
1653744720000|2022-05-28 13:32:00|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|5
1653744730000|2022-05-28 13:32:10|64.09|63.29|64.07|63.27|64.09|63.29|64.07|63.27|7
1653744740000|2022-05-28 13:32:20|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1653744750000|2022-05-28 13:32:30|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|8
1653744760000|2022-05-28 13:32:40|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|3
1653744770000|2022-05-28 13:32:50|64.06|63.26|64.06|63.26|64.07|63.27|64.06|63.26|7
1653744780000|2022-05-28 13:33:00|64.07|63.27|64.03|63.23|64.07|63.27|64.03|63.23|10
1653744790000|2022-05-28 13:33:10|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|11
1653744800000|2022-05-28 13:33:20|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|8
1653744810000|2022-05-28 13:33:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|5
1653744820000|2022-05-28 13:33:40|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|3
1653744840000|2022-05-28 13:34:00|64.03|63.23|64.09|63.29|64.09|63.29|64.02|63.22|12
1653744850000|2022-05-28 13:34:10|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653744860000|2022-05-28 13:34:20|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|3
1653744870000|2022-05-28 13:34:30|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|7
1653744880000|2022-05-28 13:34:40|64.09|63.29|64.11|63.31|64.11|63.31|64.09|63.29|5
1653744890000|2022-05-28 13:34:50|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|2
1653744900000|2022-05-28 13:35:00|64.14|63.34|64.11|63.31|64.14|63.34|64.11|63.31|8
1653744910000|2022-05-28 13:35:10|64.1|63.3|64.1|63.3|64.11|63.31|64.09|63.29|7
1653744940000|2022-05-28 13:35:40|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653744950000|2022-05-28 13:35:50|64.1|63.3|64.09|63.29|64.1|63.3|64.08|63.28|6
1653744960000|2022-05-28 13:36:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|12
1653744970000|2022-05-28 13:36:10|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|9
1653744980000|2022-05-28 13:36:20|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|6
1653744990000|2022-05-28 13:36:30|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653745000000|2022-05-28 13:36:40|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1653745020000|2022-05-28 13:37:00|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|4
1653745030000|2022-05-28 13:37:10|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|15
1653745040000|2022-05-28 13:37:20|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653745050000|2022-05-28 13:37:30|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|11
1653745060000|2022-05-28 13:37:40|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|3
1653745070000|2022-05-28 13:37:50|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|5
1653745080000|2022-05-28 13:38:00|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653745090000|2022-05-28 13:38:10|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653745100000|2022-05-28 13:38:20|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|8
1653745110000|2022-05-28 13:38:30|64.07|63.27|64.09|63.29|64.09|63.29|64.07|63.27|13
1653745120000|2022-05-28 13:38:40|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653745130000|2022-05-28 13:38:50|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|9
1653745140000|2022-05-28 13:39:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653745150000|2022-05-28 13:39:10|64.1|63.3|64.1|63.3|64.11|63.31|64.09|63.29|5
1653745160000|2022-05-28 13:39:20|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|3
1653745170000|2022-05-28 13:39:30|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653745180000|2022-05-28 13:39:40|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|3
1653745190000|2022-05-28 13:39:50|64.1|63.3|64.08|63.28|64.1|63.3|64.08|63.28|3
1653745200000|2022-05-28 13:40:00|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|4
1653745210000|2022-05-28 13:40:10|64.07|63.27|64.11|63.31|64.11|63.31|64.07|63.27|7
1653745220000|2022-05-28 13:40:20|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|6
1653745230000|2022-05-28 13:40:30|64.12|63.32|64.17|63.37|64.18|63.38|64.11|63.31|8
1653745240000|2022-05-28 13:40:40|64.18|63.38|64.17|63.37|64.19|63.39|64.17|63.37|10
1653745250000|2022-05-28 13:40:50|64.16|63.36|64.15|63.35|64.16|63.36|64.15|63.35|4
1653745260000|2022-05-28 13:41:00|64.16|63.36|64.16|63.36|64.17|63.37|64.16|63.36|5
1653745270000|2022-05-28 13:41:10|64.17|63.37|64.1|63.3|64.17|63.37|64.09|63.29|8
1653745280000|2022-05-28 13:41:20|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653745290000|2022-05-28 13:41:30|64.1|63.3|64.11|63.31|64.11|63.31|64.09|63.29|4
1653745300000|2022-05-28 13:41:40|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1653745310000|2022-05-28 13:41:50|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|8
1653745320000|2022-05-28 13:42:00|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|7
1653745340000|2022-05-28 13:42:20|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1653745360000|2022-05-28 13:42:40|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|5
1653745370000|2022-05-28 13:42:50|64.09|63.29|64.07|63.27|64.1|63.3|64.07|63.27|7
1653745380000|2022-05-28 13:43:00|64.06|63.26|64.08|63.28|64.08|63.28|64.06|63.26|5
1653745390000|2022-05-28 13:43:10|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|11
1653745400000|2022-05-28 13:43:20|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|16
1653745410000|2022-05-28 13:43:30|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|6
1653745420000|2022-05-28 13:43:40|64.06|63.26|64.06|63.26|64.07|63.27|64.06|63.26|9
1653745430000|2022-05-28 13:43:50|64.07|63.27|64.06|63.26|64.07|63.27|64.06|63.26|4
1653745440000|2022-05-28 13:44:00|64.07|63.27|64.07|63.27|64.07|63.27|64.06|63.26|11
1653745450000|2022-05-28 13:44:10|64.06|63.26|64.01|63.21|64.07|63.27|64.01|63.21|11
1653745460000|2022-05-28 13:44:20|64|63.2|63.98|63.18|64|63.2|63.97|63.17|7
1653745470000|2022-05-28 13:44:30|63.97|63.17|63.97|63.17|63.98|63.18|63.97|63.17|3
1653745480000|2022-05-28 13:44:40|63.98|63.18|63.97|63.17|63.98|63.18|63.97|63.17|8
1653745490000|2022-05-28 13:44:50|63.98|63.18|63.98|63.18|63.98|63.18|63.97|63.17|5
1653745500000|2022-05-28 13:45:00|63.97|63.17|64.02|63.22|64.02|63.22|63.97|63.17|11
1653745510000|2022-05-28 13:45:10|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|9
1653745520000|2022-05-28 13:45:20|64|63.2|64|63.2|64|63.2|64|63.2|1
1653745530000|2022-05-28 13:45:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|9
1653745540000|2022-05-28 13:45:40|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1653745550000|2022-05-28 13:45:50|64|63.2|64|63.2|64|63.2|64|63.2|1
1653745560000|2022-05-28 13:46:00|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653745570000|2022-05-28 13:46:10|64.02|63.22|64.07|63.27|64.07|63.27|64.01|63.21|8
1653745590000|2022-05-28 13:46:30|64.06|63.26|64.06|63.26|64.06|63.26|64.06|63.26|1
1653745610000|2022-05-28 13:46:50|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1653745620000|2022-05-28 13:47:00|64.07|63.27|64.07|63.27|64.07|63.27|64.07|63.27|1
1653745630000|2022-05-28 13:47:10|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1653745650000|2022-05-28 13:47:30|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|6
1653745660000|2022-05-28 13:47:40|64.07|63.27|64.06|63.26|64.08|63.28|64.06|63.26|6
1653745670000|2022-05-28 13:47:50|64.07|63.27|64.01|63.21|64.07|63.27|64.01|63.21|10
1653745690000|2022-05-28 13:48:10|64|63.2|64|63.2|64.01|63.21|64|63.2|7
1653745700000|2022-05-28 13:48:20|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1653745720000|2022-05-28 13:48:40|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1653745740000|2022-05-28 13:49:00|64|63.2|64.03|63.23|64.03|63.23|64|63.2|10
1653745750000|2022-05-28 13:49:10|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|11
1653745760000|2022-05-28 13:49:20|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|12
1653745770000|2022-05-28 13:49:30|64.04|63.24|64.08|63.28|64.08|63.28|64.04|63.24|4
1653745780000|2022-05-28 13:49:40|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|4
1653745790000|2022-05-28 13:49:50|64.07|63.27|64.07|63.27|64.07|63.27|64.07|63.27|1
1653745800000|2022-05-28 13:50:00|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|5
1653745820000|2022-05-28 13:50:20|64.07|63.27|64.01|63.21|64.08|63.28|64.01|63.21|11
1653745840000|2022-05-28 13:50:40|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653745850000|2022-05-28 13:50:50|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653745860000|2022-05-28 13:51:00|64|63.2|64.02|63.22|64.02|63.22|64|63.2|3
1653745870000|2022-05-28 13:51:10|64.05|63.25|64.08|63.28|64.08|63.28|64.05|63.25|6
1653745880000|2022-05-28 13:51:20|64.07|63.27|64.09|63.29|64.1|63.3|64.07|63.27|7
1653745900000|2022-05-28 13:51:40|64.08|63.28|64.09|63.29|64.1|63.3|64.08|63.28|7
1653745910000|2022-05-28 13:51:50|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653745920000|2022-05-28 13:52:00|64.09|63.29|64.02|63.22|64.09|63.29|64.01|63.21|9
1653745930000|2022-05-28 13:52:10|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|4
1653745940000|2022-05-28 13:52:20|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|6
1653745950000|2022-05-28 13:52:30|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1653745990000|2022-05-28 13:53:10|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653746000000|2022-05-28 13:53:20|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1653746010000|2022-05-28 13:53:30|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1653746020000|2022-05-28 13:53:40|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1653746040000|2022-05-28 13:54:00|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|10
1653746050000|2022-05-28 13:54:10|64.04|63.24|64.08|63.28|64.08|63.28|64.04|63.24|4
1653746090000|2022-05-28 13:54:50|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1653746100000|2022-05-28 13:55:00|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653746110000|2022-05-28 13:55:10|64.1|63.3|64.09|63.29|64.1|63.3|64.08|63.28|6
1653746130000|2022-05-28 13:55:30|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653746140000|2022-05-28 13:55:40|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653746150000|2022-05-28 13:55:50|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|7
1653746170000|2022-05-28 13:56:10|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653746180000|2022-05-28 13:56:20|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1653746190000|2022-05-28 13:56:30|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653746200000|2022-05-28 13:56:40|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1653746220000|2022-05-28 13:57:00|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|3
1653746250000|2022-05-28 13:57:30|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653746260000|2022-05-28 13:57:40|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|5
1653746270000|2022-05-28 13:57:50|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653746280000|2022-05-28 13:58:00|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653746320000|2022-05-28 13:58:40|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653746340000|2022-05-28 13:59:00|64.12|63.32|64.11|63.31|64.12|63.32|64.1|63.3|14
1653746350000|2022-05-28 13:59:10|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|4
1653746360000|2022-05-28 13:59:20|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1653746370000|2022-05-28 13:59:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|10
1653746380000|2022-05-28 13:59:40|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|3
1653746400000|2022-05-28 14:00:00|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1653746420000|2022-05-28 14:00:20|64.11|63.31|64.1|63.3|64.12|63.32|64.1|63.3|8
1653746440000|2022-05-28 14:00:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1653746450000|2022-05-28 14:00:50|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|5
1653746460000|2022-05-28 14:01:00|64.1|63.3|64.12|63.32|64.12|63.32|64.1|63.3|5
1653746470000|2022-05-28 14:01:10|64.13|63.33|64.21|63.41|64.21|63.41|64.13|63.33|15
1653746480000|2022-05-28 14:01:20|64.22|63.42|64.19|63.39|64.22|63.42|64.19|63.39|9
1653746500000|2022-05-28 14:01:40|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|2
1653746510000|2022-05-28 14:01:50|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1653746520000|2022-05-28 14:02:00|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|9
1653746530000|2022-05-28 14:02:10|64.2|63.4|64.14|63.34|64.2|63.4|64.14|63.34|7
1653746540000|2022-05-28 14:02:20|64.13|63.33|64.09|63.29|64.13|63.33|64.08|63.28|13
1653746550000|2022-05-28 14:02:30|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|4
1653746560000|2022-05-28 14:02:40|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653746580000|2022-05-28 14:03:00|64.09|63.29|64.11|63.31|64.11|63.31|64.09|63.29|5
1653746600000|2022-05-28 14:03:20|64.1|63.3|64.09|63.29|64.11|63.31|64.09|63.29|3
1653746610000|2022-05-28 14:03:30|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653746630000|2022-05-28 14:03:50|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|3
1653746640000|2022-05-28 14:04:00|64.08|63.28|64.1|63.3|64.1|63.3|64.08|63.28|3
1653746650000|2022-05-28 14:04:10|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|7
1653746660000|2022-05-28 14:04:20|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|9
1653746670000|2022-05-28 14:04:30|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|6
1653746680000|2022-05-28 14:04:40|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1653746690000|2022-05-28 14:04:50|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|3
1653746700000|2022-05-28 14:05:00|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|8
1653746720000|2022-05-28 14:05:20|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1653746730000|2022-05-28 14:05:30|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|4
1653746740000|2022-05-28 14:05:40|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1653746750000|2022-05-28 14:05:50|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653746760000|2022-05-28 14:06:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|4
1653746770000|2022-05-28 14:06:10|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653746820000|2022-05-28 14:07:00|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|2
1653746840000|2022-05-28 14:07:20|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653746850000|2022-05-28 14:07:30|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653746860000|2022-05-28 14:07:40|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653746870000|2022-05-28 14:07:50|64.1|63.3|64.08|63.28|64.1|63.3|64.08|63.28|2
1653746880000|2022-05-28 14:08:00|64.07|63.27|64.01|63.21|64.07|63.27|64.01|63.21|7
1653746910000|2022-05-28 14:08:30|64|63.2|64|63.2|64|63.2|64|63.2|1
1653746920000|2022-05-28 14:08:40|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653746930000|2022-05-28 14:08:50|64.01|63.21|64|63.2|64.01|63.21|64|63.2|10
1653746940000|2022-05-28 14:09:00|63.98|63.18|63.93|63.13|63.98|63.18|63.92|63.12|14
1653746960000|2022-05-28 14:09:20|63.92|63.12|63.89|63.09|63.92|63.12|63.88|63.08|8
1653746970000|2022-05-28 14:09:30|63.88|63.08|63.82|63.02|63.88|63.08|63.82|63.02|6
1653746980000|2022-05-28 14:09:40|63.83|63.03|63.88|63.08|63.88|63.08|63.82|63.02|5
1653746990000|2022-05-28 14:09:50|63.87|63.07|63.83|63.03|63.88|63.08|63.83|63.03|4
1653747000000|2022-05-28 14:10:00|63.82|63.02|63.81|63.01|63.83|63.03|63.81|63.01|10
1653747010000|2022-05-28 14:10:10|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653747020000|2022-05-28 14:10:20|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653747030000|2022-05-28 14:10:30|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653747040000|2022-05-28 14:10:40|63.8|63|63.79|62.99|63.81|63.01|63.77|62.97|18
1653747050000|2022-05-28 14:10:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|7
1653747060000|2022-05-28 14:11:00|63.79|62.99|63.8|63|63.8|63|63.78|62.98|6
1653747070000|2022-05-28 14:11:10|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653747080000|2022-05-28 14:11:20|63.8|63|63.8|63|63.81|63.01|63.8|63|5
1653747090000|2022-05-28 14:11:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1653747100000|2022-05-28 14:11:40|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653747120000|2022-05-28 14:12:00|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1653747130000|2022-05-28 14:12:10|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653747150000|2022-05-28 14:12:30|63.78|62.98|63.72|62.92|63.78|62.98|63.72|62.92|8
1653747160000|2022-05-28 14:12:40|63.71|62.91|63.78|62.98|63.78|62.98|63.69|62.89|12
1653747170000|2022-05-28 14:12:50|63.79|62.99|63.73|62.93|63.79|62.99|63.71|62.91|12
1653747180000|2022-05-28 14:13:00|63.72|62.92|63.78|62.98|63.79|62.99|63.72|62.92|8
1653747190000|2022-05-28 14:13:10|63.77|62.97|63.72|62.92|63.77|62.97|63.71|62.91|8
1653747200000|2022-05-28 14:13:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653747210000|2022-05-28 14:13:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653747230000|2022-05-28 14:13:50|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1653747240000|2022-05-28 14:14:00|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|5
1653747250000|2022-05-28 14:14:10|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1653747270000|2022-05-28 14:14:30|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653747280000|2022-05-28 14:14:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653747290000|2022-05-28 14:14:50|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|9
1653747300000|2022-05-28 14:15:00|63.72|62.92|63.7|62.9|63.72|62.92|63.7|62.9|5
1653747310000|2022-05-28 14:15:10|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1653747320000|2022-05-28 14:15:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653747330000|2022-05-28 14:15:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653747340000|2022-05-28 14:15:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653747350000|2022-05-28 14:15:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653747360000|2022-05-28 14:16:00|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|4
1653747370000|2022-05-28 14:16:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653747380000|2022-05-28 14:16:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|5
1653747400000|2022-05-28 14:16:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653747430000|2022-05-28 14:17:10|63.68|62.88|63.62|62.82|63.69|62.89|63.61|62.81|10
1653747440000|2022-05-28 14:17:20|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653747460000|2022-05-28 14:17:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653747470000|2022-05-28 14:17:50|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|6
1653747480000|2022-05-28 14:18:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653747490000|2022-05-28 14:18:10|63.6|62.8|63.62|62.82|63.63|62.83|63.59|62.79|13
1653747500000|2022-05-28 14:18:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|14
1653747530000|2022-05-28 14:18:50|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|9
1653747540000|2022-05-28 14:19:00|63.62|62.82|63.7|62.9|63.7|62.9|63.62|62.82|10
1653747550000|2022-05-28 14:19:10|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|6
1653747560000|2022-05-28 14:19:20|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|10
1653747570000|2022-05-28 14:19:30|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|5
1653747580000|2022-05-28 14:19:40|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653747600000|2022-05-28 14:20:00|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1653747610000|2022-05-28 14:20:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653747640000|2022-05-28 14:20:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1653747650000|2022-05-28 14:20:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|7
1653747660000|2022-05-28 14:21:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653747670000|2022-05-28 14:21:10|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|7
1653747680000|2022-05-28 14:21:20|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653747690000|2022-05-28 14:21:30|63.68|62.88|63.63|62.83|63.68|62.88|63.63|62.83|10
1653747700000|2022-05-28 14:21:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1653747710000|2022-05-28 14:21:50|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653747720000|2022-05-28 14:22:00|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1653747730000|2022-05-28 14:22:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653747750000|2022-05-28 14:22:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653747760000|2022-05-28 14:22:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|11
1653747770000|2022-05-28 14:22:50|63.62|62.82|63.61|62.81|63.69|62.89|63.61|62.81|14
1653747780000|2022-05-28 14:23:00|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653747790000|2022-05-28 14:23:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|6
1653747800000|2022-05-28 14:23:20|63.63|62.83|63.68|62.88|63.71|62.91|63.63|62.83|9
1653747810000|2022-05-28 14:23:30|63.65|62.85|63.62|62.82|63.65|62.85|63.6|62.8|7
1653747820000|2022-05-28 14:23:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1653747830000|2022-05-28 14:23:50|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|5
1653747840000|2022-05-28 14:24:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1653747850000|2022-05-28 14:24:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653747860000|2022-05-28 14:24:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|8
1653747870000|2022-05-28 14:24:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653747880000|2022-05-28 14:24:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1653747900000|2022-05-28 14:25:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653747910000|2022-05-28 14:25:10|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653747920000|2022-05-28 14:25:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653747930000|2022-05-28 14:25:30|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|13
1653747940000|2022-05-28 14:25:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653747950000|2022-05-28 14:25:50|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653747960000|2022-05-28 14:26:00|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653747970000|2022-05-28 14:26:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653747980000|2022-05-28 14:26:20|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653747990000|2022-05-28 14:26:30|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653748010000|2022-05-28 14:26:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653748020000|2022-05-28 14:27:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1653748070000|2022-05-28 14:27:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|6
1653748080000|2022-05-28 14:28:00|63.59|62.79|63.54|62.74|63.6|62.8|63.53|62.73|16
1653748090000|2022-05-28 14:28:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653748100000|2022-05-28 14:28:20|63.55|62.75|63.59|62.79|63.59|62.79|63.54|62.74|7
1653748110000|2022-05-28 14:28:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653748130000|2022-05-28 14:28:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|13
1653748140000|2022-05-28 14:29:00|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653748170000|2022-05-28 14:29:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|5
1653748180000|2022-05-28 14:29:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653748190000|2022-05-28 14:29:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653748200000|2022-05-28 14:30:00|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653748210000|2022-05-28 14:30:10|63.58|62.78|63.59|62.79|63.59|62.79|63.52|62.72|10
1653748220000|2022-05-28 14:30:20|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653748230000|2022-05-28 14:30:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653748240000|2022-05-28 14:30:40|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1653748250000|2022-05-28 14:30:50|63.61|62.81|63.61|62.81|63.62|62.82|63.59|62.79|9
1653748260000|2022-05-28 14:31:00|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|3
1653748270000|2022-05-28 14:31:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653748280000|2022-05-28 14:31:20|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|5
1653748290000|2022-05-28 14:31:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1653748320000|2022-05-28 14:32:00|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|7
1653748330000|2022-05-28 14:32:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|8
1653748340000|2022-05-28 14:32:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|9
1653748350000|2022-05-28 14:32:30|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653748360000|2022-05-28 14:32:40|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653748370000|2022-05-28 14:32:50|63.63|62.83|63.61|62.81|63.63|62.83|63.6|62.8|4
1653748380000|2022-05-28 14:33:00|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1653748400000|2022-05-28 14:33:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653748410000|2022-05-28 14:33:30|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|5
1653748420000|2022-05-28 14:33:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|6
1653748430000|2022-05-28 14:33:50|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1653748440000|2022-05-28 14:34:00|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653748450000|2022-05-28 14:34:10|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653748460000|2022-05-28 14:34:20|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1653748480000|2022-05-28 14:34:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|7
1653748490000|2022-05-28 14:34:50|63.63|62.83|63.68|62.88|63.71|62.91|63.63|62.83|16
1653748500000|2022-05-28 14:35:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1653748530000|2022-05-28 14:35:30|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1653748540000|2022-05-28 14:35:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653748550000|2022-05-28 14:35:50|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653748560000|2022-05-28 14:36:00|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1653748620000|2022-05-28 14:37:00|63.63|62.83|63.61|62.81|63.64|62.84|63.61|62.81|5
1653748630000|2022-05-28 14:37:10|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1653748640000|2022-05-28 14:37:20|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1653748650000|2022-05-28 14:37:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1653748690000|2022-05-28 14:38:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653748700000|2022-05-28 14:38:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|8
1653748710000|2022-05-28 14:38:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653748730000|2022-05-28 14:38:50|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653748740000|2022-05-28 14:39:00|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653748770000|2022-05-28 14:39:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653748780000|2022-05-28 14:39:40|63.61|62.81|63.56|62.76|63.61|62.81|63.56|62.76|8
1653748790000|2022-05-28 14:39:50|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1653748800000|2022-05-28 14:40:00|63.57|62.77|63.57|62.77|63.57|62.77|63.56|62.76|7
1653748810000|2022-05-28 14:40:10|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|6
1653748820000|2022-05-28 14:40:20|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1653748830000|2022-05-28 14:40:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1653748850000|2022-05-28 14:40:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653748860000|2022-05-28 14:41:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653748870000|2022-05-28 14:41:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653748880000|2022-05-28 14:41:20|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653748890000|2022-05-28 14:41:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653748900000|2022-05-28 14:41:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|11
1653748920000|2022-05-28 14:42:00|63.61|62.81|63.6|62.8|63.61|62.81|63.59|62.79|6
1653748940000|2022-05-28 14:42:20|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|11
1653748950000|2022-05-28 14:42:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653748970000|2022-05-28 14:42:50|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1653748980000|2022-05-28 14:43:00|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|5
1653748990000|2022-05-28 14:43:10|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653749000000|2022-05-28 14:43:20|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|9
1653749010000|2022-05-28 14:43:30|63.6|62.8|63.61|62.81|63.62|62.82|63.59|62.79|9
1653749030000|2022-05-28 14:43:50|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653749100000|2022-05-28 14:45:00|63.61|62.81|63.59|62.79|63.62|62.82|63.59|62.79|5
1653749110000|2022-05-28 14:45:10|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|3
1653749130000|2022-05-28 14:45:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653749140000|2022-05-28 14:45:40|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1653749150000|2022-05-28 14:45:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653749160000|2022-05-28 14:46:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653749170000|2022-05-28 14:46:10|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653749240000|2022-05-28 14:47:20|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653749250000|2022-05-28 14:47:30|63.58|62.78|63.51|62.71|63.59|62.79|63.51|62.71|8
1653749260000|2022-05-28 14:47:40|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|13
1653749270000|2022-05-28 14:47:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653749280000|2022-05-28 14:48:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|8
1653749290000|2022-05-28 14:48:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653749300000|2022-05-28 14:48:20|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|4
1653749310000|2022-05-28 14:48:30|63.49|62.69|63.49|62.69|63.5|62.7|63.48|62.68|8
1653749320000|2022-05-28 14:48:40|63.48|62.68|63.51|62.71|63.52|62.72|63.48|62.68|18
1653749330000|2022-05-28 14:48:50|63.52|62.72|63.57|62.77|63.58|62.78|63.52|62.72|8
1653749340000|2022-05-28 14:49:00|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653749350000|2022-05-28 14:49:10|63.54|62.74|63.51|62.71|63.54|62.74|63.51|62.71|7
1653749370000|2022-05-28 14:49:30|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|7
1653749380000|2022-05-28 14:49:40|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653749390000|2022-05-28 14:49:50|63.51|62.71|63.58|62.78|63.59|62.79|63.51|62.71|8
1653749400000|2022-05-28 14:50:00|63.57|62.77|63.6|62.8|63.6|62.8|63.57|62.77|10
1653749410000|2022-05-28 14:50:10|63.59|62.79|63.56|62.76|63.6|62.8|63.55|62.75|10
1653749420000|2022-05-28 14:50:20|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|8
1653749430000|2022-05-28 14:50:30|63.57|62.77|63.57|62.77|63.57|62.77|63.56|62.76|3
1653749440000|2022-05-28 14:50:40|63.56|62.76|63.56|62.76|63.57|62.77|63.56|62.76|9
1653749450000|2022-05-28 14:50:50|63.55|62.75|63.56|62.76|63.56|62.76|63.55|62.75|2
1653749460000|2022-05-28 14:51:00|63.59|62.79|63.63|62.83|63.64|62.84|63.59|62.79|11
1653749470000|2022-05-28 14:51:10|63.64|62.84|63.66|62.86|63.66|62.86|63.63|62.83|5
1653749480000|2022-05-28 14:51:20|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|11
1653749500000|2022-05-28 14:51:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1653749510000|2022-05-28 14:51:50|63.66|62.86|63.65|62.85|63.66|62.86|63.64|62.84|16
1653749520000|2022-05-28 14:52:00|63.64|62.84|63.59|62.79|63.64|62.84|63.59|62.79|6
1653749540000|2022-05-28 14:52:20|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|12
1653749570000|2022-05-28 14:52:50|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653749580000|2022-05-28 14:53:00|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653749630000|2022-05-28 14:53:50|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653749640000|2022-05-28 14:54:00|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653749670000|2022-05-28 14:54:30|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|15
1653749680000|2022-05-28 14:54:40|63.57|62.77|63.58|62.78|63.58|62.78|63.56|62.76|14
1653749690000|2022-05-28 14:54:50|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|10
1653749700000|2022-05-28 14:55:00|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653749710000|2022-05-28 14:55:10|63.58|62.78|63.58|62.78|63.59|62.79|63.57|62.77|5
1653749750000|2022-05-28 14:55:50|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653749770000|2022-05-28 14:56:10|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653749780000|2022-05-28 14:56:20|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653749790000|2022-05-28 14:56:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653749820000|2022-05-28 14:57:00|63.6|62.8|63.58|62.78|63.6|62.8|63.58|62.78|7
1653749830000|2022-05-28 14:57:10|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|5
1653749880000|2022-05-28 14:58:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653749890000|2022-05-28 14:58:10|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653749900000|2022-05-28 14:58:20|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653749970000|2022-05-28 14:59:30|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653749990000|2022-05-28 14:59:50|63.59|62.79|63.57|62.77|63.59|62.79|63.57|62.77|3
1653750000000|2022-05-28 15:00:00|63.56|62.76|63.59|62.79|63.6|62.8|63.56|62.76|7
1653750010000|2022-05-28 15:00:10|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653750030000|2022-05-28 15:00:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653750040000|2022-05-28 15:00:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653750070000|2022-05-28 15:01:10|63.59|62.79|63.58|62.78|63.6|62.8|63.58|62.78|5
1653750080000|2022-05-28 15:01:20|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653750100000|2022-05-28 15:01:40|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653750110000|2022-05-28 15:01:50|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|10
1653750120000|2022-05-28 15:02:00|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|9
1653750130000|2022-05-28 15:02:10|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|13
1653750140000|2022-05-28 15:02:20|63.55|62.75|63.48|62.68|63.55|62.75|63.43|62.63|17
1653750150000|2022-05-28 15:02:30|63.49|62.69|63.48|62.68|63.5|62.7|63.47|62.67|11
1653750160000|2022-05-28 15:02:40|63.49|62.69|63.48|62.68|63.49|62.69|63.47|62.67|10
1653750170000|2022-05-28 15:02:50|63.47|62.67|63.47|62.67|63.47|62.67|63.46|62.66|5
1653750180000|2022-05-28 15:03:00|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|6
1653750190000|2022-05-28 15:03:10|63.46|62.66|63.47|62.67|63.48|62.68|63.42|62.62|8
1653750200000|2022-05-28 15:03:20|63.48|62.68|63.48|62.68|63.48|62.68|63.47|62.67|3
1653750210000|2022-05-28 15:03:30|63.49|62.69|63.48|62.68|63.5|62.7|63.48|62.68|6
1653750220000|2022-05-28 15:03:40|63.49|62.69|63.5|62.7|63.5|62.7|63.48|62.68|4
1653750230000|2022-05-28 15:03:50|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|8
1653750240000|2022-05-28 15:04:00|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|8
1653750250000|2022-05-28 15:04:10|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|3
1653750260000|2022-05-28 15:04:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1653750270000|2022-05-28 15:04:30|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|3
1653750280000|2022-05-28 15:04:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653750300000|2022-05-28 15:05:00|63.52|62.72|63.56|62.76|63.56|62.76|63.52|62.72|4
1653750310000|2022-05-28 15:05:10|63.57|62.77|63.59|62.79|63.59|62.79|63.57|62.77|15
1653750320000|2022-05-28 15:05:20|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|12
1653750330000|2022-05-28 15:05:30|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653750340000|2022-05-28 15:05:40|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653750360000|2022-05-28 15:06:00|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653750370000|2022-05-28 15:06:10|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653750380000|2022-05-28 15:06:20|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653750390000|2022-05-28 15:06:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653750400000|2022-05-28 15:06:40|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|9
1653750410000|2022-05-28 15:06:50|63.59|62.79|63.57|62.77|63.59|62.79|63.57|62.77|3
1653750420000|2022-05-28 15:07:00|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653750440000|2022-05-28 15:07:20|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653750450000|2022-05-28 15:07:30|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|7
1653750470000|2022-05-28 15:07:50|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|6
1653750490000|2022-05-28 15:08:10|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|4
1653750500000|2022-05-28 15:08:20|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|3
1653750510000|2022-05-28 15:08:30|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|3
1653750520000|2022-05-28 15:08:40|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|3
1653750540000|2022-05-28 15:09:00|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653750560000|2022-05-28 15:09:20|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653750570000|2022-05-28 15:09:30|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653750580000|2022-05-28 15:09:40|63.57|62.77|63.49|62.69|63.57|62.77|63.49|62.69|24
1653750590000|2022-05-28 15:09:50|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|8
1653750600000|2022-05-28 15:10:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|12
1653750610000|2022-05-28 15:10:10|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653750630000|2022-05-28 15:10:30|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653750640000|2022-05-28 15:10:40|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|13
1653750700000|2022-05-28 15:11:40|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|15
1653750760000|2022-05-28 15:12:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653750790000|2022-05-28 15:13:10|63.53|62.73|63.57|62.77|63.57|62.77|63.53|62.73|4
1653750800000|2022-05-28 15:13:20|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653750820000|2022-05-28 15:13:40|63.55|62.75|63.55|62.75|63.56|62.76|63.55|62.75|3
1653750840000|2022-05-28 15:14:00|63.56|62.76|63.56|62.76|63.56|62.76|63.55|62.75|3
1653750850000|2022-05-28 15:14:10|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653750860000|2022-05-28 15:14:20|63.56|62.76|63.59|62.79|63.59|62.79|63.56|62.76|12
1653750870000|2022-05-28 15:14:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653750880000|2022-05-28 15:14:40|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|7
1653750890000|2022-05-28 15:14:50|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|7
1653750900000|2022-05-28 15:15:00|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1653750910000|2022-05-28 15:15:10|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653750920000|2022-05-28 15:15:20|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653750930000|2022-05-28 15:15:30|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653750960000|2022-05-28 15:16:00|63.6|62.8|63.65|62.85|63.65|62.85|63.59|62.79|7
1653750970000|2022-05-28 15:16:10|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|4
1653750980000|2022-05-28 15:16:20|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|10
1653750990000|2022-05-28 15:16:30|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1653751000000|2022-05-28 15:16:40|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|2
1653751010000|2022-05-28 15:16:50|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|3
1653751030000|2022-05-28 15:17:10|63.67|62.87|63.63|62.83|63.67|62.87|63.62|62.82|7
1653751040000|2022-05-28 15:17:20|63.62|62.82|63.59|62.79|63.63|62.83|63.59|62.79|4
1653751050000|2022-05-28 15:17:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|16
1653751060000|2022-05-28 15:17:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|8
1653751090000|2022-05-28 15:18:10|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|5
1653751110000|2022-05-28 15:18:30|63.59|62.79|63.58|62.78|63.59|62.79|63.57|62.77|6
1653751120000|2022-05-28 15:18:40|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653751130000|2022-05-28 15:18:50|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|3
1653751170000|2022-05-28 15:19:30|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653751180000|2022-05-28 15:19:40|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1653751240000|2022-05-28 15:20:40|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|3
1653751250000|2022-05-28 15:20:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653751260000|2022-05-28 15:21:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|6
1653751280000|2022-05-28 15:21:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|12
1653751290000|2022-05-28 15:21:30|63.62|62.82|63.67|62.87|63.67|62.87|63.62|62.82|4
1653751300000|2022-05-28 15:21:40|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653751330000|2022-05-28 15:22:10|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|5
1653751340000|2022-05-28 15:22:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|9
1653751350000|2022-05-28 15:22:30|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|17
1653751360000|2022-05-28 15:22:40|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653751380000|2022-05-28 15:23:00|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1653751390000|2022-05-28 15:23:10|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653751440000|2022-05-28 15:24:00|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|2
1653751460000|2022-05-28 15:24:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653751550000|2022-05-28 15:25:50|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|4
1653751560000|2022-05-28 15:26:00|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|9
1653751580000|2022-05-28 15:26:20|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1653751590000|2022-05-28 15:26:30|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|4
1653751600000|2022-05-28 15:26:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653751610000|2022-05-28 15:26:50|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653751620000|2022-05-28 15:27:00|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653751630000|2022-05-28 15:27:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1653751640000|2022-05-28 15:27:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653751650000|2022-05-28 15:27:30|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653751660000|2022-05-28 15:27:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653751670000|2022-05-28 15:27:50|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|5
1653751680000|2022-05-28 15:28:00|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|8
1653751690000|2022-05-28 15:28:10|63.68|62.88|63.6|62.8|63.68|62.88|63.6|62.8|7
1653751700000|2022-05-28 15:28:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|8
1653751710000|2022-05-28 15:28:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1653751720000|2022-05-28 15:28:40|63.63|62.83|63.72|62.92|63.75|62.95|63.63|62.83|16
1653751730000|2022-05-28 15:28:50|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653751740000|2022-05-28 15:29:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653751750000|2022-05-28 15:29:10|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|6
1653751790000|2022-05-28 15:29:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653751800000|2022-05-28 15:30:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653751810000|2022-05-28 15:30:10|63.72|62.92|63.77|62.97|63.77|62.97|63.71|62.91|5
1653751820000|2022-05-28 15:30:20|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|15
1653751830000|2022-05-28 15:30:30|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|2
1653751840000|2022-05-28 15:30:40|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|3
1653751870000|2022-05-28 15:31:10|63.78|62.98|63.82|63.02|63.82|63.02|63.77|62.97|6
1653751880000|2022-05-28 15:31:20|63.84|63.04|63.81|63.01|63.84|63.04|63.79|62.99|8
1653751890000|2022-05-28 15:31:30|63.8|63|63.8|63|63.82|63.02|63.8|63|11
1653751900000|2022-05-28 15:31:40|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653751910000|2022-05-28 15:31:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|8
1653751920000|2022-05-28 15:32:00|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|5
1653751930000|2022-05-28 15:32:10|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1653751940000|2022-05-28 15:32:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|7
1653751950000|2022-05-28 15:32:30|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|2
1653751970000|2022-05-28 15:32:50|63.84|63.04|63.95|63.15|64|63.2|63.84|63.04|23
1653751980000|2022-05-28 15:33:00|63.96|63.16|63.91|63.11|63.98|63.18|63.91|63.11|14
1653751990000|2022-05-28 15:33:10|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|9
1653752000000|2022-05-28 15:33:20|63.91|63.11|63.88|63.08|63.92|63.12|63.88|63.08|16
1653752010000|2022-05-28 15:33:30|63.89|63.09|63.89|63.09|63.89|63.09|63.88|63.08|3
1653752020000|2022-05-28 15:33:40|63.88|63.08|63.91|63.11|63.91|63.11|63.88|63.08|6
1653752030000|2022-05-28 15:33:50|63.93|63.13|63.9|63.1|63.93|63.13|63.9|63.1|9
1653752040000|2022-05-28 15:34:00|63.91|63.11|63.92|63.12|63.92|63.12|63.9|63.1|12
1653752050000|2022-05-28 15:34:10|63.91|63.11|63.93|63.13|63.97|63.17|63.91|63.11|15
1653752060000|2022-05-28 15:34:20|63.95|63.15|63.97|63.17|63.98|63.18|63.95|63.15|4
1653752070000|2022-05-28 15:34:30|63.98|63.18|63.99|63.19|64|63.2|63.98|63.18|14
1653752080000|2022-05-28 15:34:40|64|63.2|63.99|63.19|64|63.2|63.98|63.18|6
1653752090000|2022-05-28 15:34:50|64|63.2|64|63.2|64|63.2|63.99|63.19|7
1653752100000|2022-05-28 15:35:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|6
1653752110000|2022-05-28 15:35:10|63.99|63.19|64|63.2|64|63.2|63.99|63.19|6
1653752120000|2022-05-28 15:35:20|63.99|63.19|64.07|63.27|64.07|63.27|63.99|63.19|8
1653752130000|2022-05-28 15:35:30|64.06|63.26|64.01|63.21|64.07|63.27|64.01|63.21|6
1653752140000|2022-05-28 15:35:40|64.02|63.22|64.01|63.21|64.02|63.22|64|63.2|6
1653752150000|2022-05-28 15:35:50|64|63.2|64|63.2|64.01|63.21|64|63.2|5
1653752160000|2022-05-28 15:36:00|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|8
1653752170000|2022-05-28 15:36:10|64|63.2|64|63.2|64|63.2|63.99|63.19|5
1653752180000|2022-05-28 15:36:20|64.01|63.21|64.06|63.26|64.07|63.27|64|63.2|8
1653752190000|2022-05-28 15:36:30|64.07|63.27|64.02|63.22|64.07|63.27|64.01|63.21|7
1653752200000|2022-05-28 15:36:40|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1653752210000|2022-05-28 15:36:50|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|6
1653752220000|2022-05-28 15:37:00|64.03|63.23|64|63.2|64.03|63.23|63.99|63.19|8
1653752230000|2022-05-28 15:37:10|63.99|63.19|64|63.2|64.01|63.21|63.99|63.19|4
1653752240000|2022-05-28 15:37:20|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|8
1653752250000|2022-05-28 15:37:30|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|5
1653752260000|2022-05-28 15:37:40|64|63.2|63.99|63.19|64|63.2|63.99|63.19|2
1653752270000|2022-05-28 15:37:50|64|63.2|63.98|63.18|64|63.2|63.9|63.1|18
1653752280000|2022-05-28 15:38:00|63.97|63.17|63.92|63.12|63.97|63.17|63.92|63.12|4
1653752290000|2022-05-28 15:38:10|63.91|63.11|63.89|63.09|63.92|63.12|63.89|63.09|5
1653752300000|2022-05-28 15:38:20|63.9|63.1|63.9|63.1|63.9|63.1|63.88|63.08|7
1653752320000|2022-05-28 15:38:40|63.91|63.11|63.9|63.1|63.92|63.12|63.9|63.1|6
1653752330000|2022-05-28 15:38:50|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653752340000|2022-05-28 15:39:00|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|5
1653752360000|2022-05-28 15:39:20|63.94|63.14|63.97|63.17|63.97|63.17|63.94|63.14|2
1653752370000|2022-05-28 15:39:30|63.96|63.16|63.91|63.11|63.99|63.19|63.91|63.11|16
1653752380000|2022-05-28 15:39:40|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|14
1653752390000|2022-05-28 15:39:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653752400000|2022-05-28 15:40:00|63.92|63.12|63.87|63.07|63.92|63.12|63.87|63.07|10
1653752410000|2022-05-28 15:40:10|63.84|63.04|63.87|63.07|63.88|63.08|63.83|63.03|9
1653752420000|2022-05-28 15:40:20|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|6
1653752430000|2022-05-28 15:40:30|63.88|63.08|63.82|63.02|63.88|63.08|63.82|63.02|10
1653752440000|2022-05-28 15:40:40|63.83|63.03|63.83|63.03|63.83|63.03|63.8|63|13
1653752450000|2022-05-28 15:40:50|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|6
1653752460000|2022-05-28 15:41:00|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|10
1653752470000|2022-05-28 15:41:10|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|3
1653752480000|2022-05-28 15:41:20|63.81|63.01|63.79|62.99|63.82|63.02|63.78|62.98|9
1653752490000|2022-05-28 15:41:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|8
1653752510000|2022-05-28 15:41:50|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|10
1653752520000|2022-05-28 15:42:00|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653752530000|2022-05-28 15:42:10|63.8|63|63.81|63.01|63.81|63.01|63.78|62.98|10
1653752540000|2022-05-28 15:42:20|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|10
1653752550000|2022-05-28 15:42:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|4
1653752560000|2022-05-28 15:42:40|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|5
1653752570000|2022-05-28 15:42:50|63.77|62.97|63.72|62.92|63.78|62.98|63.71|62.91|13
1653752580000|2022-05-28 15:43:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1653752590000|2022-05-28 15:43:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653752600000|2022-05-28 15:43:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653752610000|2022-05-28 15:43:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|9
1653752620000|2022-05-28 15:43:40|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|8
1653752630000|2022-05-28 15:43:50|63.71|62.91|63.71|62.91|63.71|62.91|63.68|62.88|7
1653752640000|2022-05-28 15:44:00|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|8
1653752650000|2022-05-28 15:44:10|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653752660000|2022-05-28 15:44:20|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|7
1653752670000|2022-05-28 15:44:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|10
1653752680000|2022-05-28 15:44:40|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653752690000|2022-05-28 15:44:50|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|9
1653752700000|2022-05-28 15:45:00|63.71|62.91|63.72|62.92|63.73|62.93|63.7|62.9|5
1653752710000|2022-05-28 15:45:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653752720000|2022-05-28 15:45:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|8
1653752740000|2022-05-28 15:45:40|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653752750000|2022-05-28 15:45:50|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|6
1653752760000|2022-05-28 15:46:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653752790000|2022-05-28 15:46:30|63.64|62.84|63.68|62.88|63.68|62.88|63.62|62.82|14
1653752800000|2022-05-28 15:46:40|63.67|62.87|63.63|62.83|63.69|62.89|63.62|62.82|10
1653752810000|2022-05-28 15:46:50|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|8
1653752820000|2022-05-28 15:47:00|63.63|62.83|63.62|62.82|63.63|62.83|63.61|62.81|14
1653752830000|2022-05-28 15:47:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653752840000|2022-05-28 15:47:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653752860000|2022-05-28 15:47:40|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653752870000|2022-05-28 15:47:50|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1653752880000|2022-05-28 15:48:00|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|4
1653752890000|2022-05-28 15:48:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653752900000|2022-05-28 15:48:20|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|4
1653752910000|2022-05-28 15:48:30|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653752930000|2022-05-28 15:48:50|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653752940000|2022-05-28 15:49:00|63.6|62.8|63.63|62.83|63.63|62.83|63.6|62.8|4
1653752950000|2022-05-28 15:49:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653752960000|2022-05-28 15:49:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653752970000|2022-05-28 15:49:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653752980000|2022-05-28 15:49:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653752990000|2022-05-28 15:49:50|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653753000000|2022-05-28 15:50:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653753010000|2022-05-28 15:50:10|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653753020000|2022-05-28 15:50:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|6
1653753030000|2022-05-28 15:50:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653753040000|2022-05-28 15:50:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653753060000|2022-05-28 15:51:00|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653753070000|2022-05-28 15:51:10|63.63|62.83|63.67|62.87|63.67|62.87|63.63|62.83|4
1653753080000|2022-05-28 15:51:20|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1653753100000|2022-05-28 15:51:40|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1653753110000|2022-05-28 15:51:50|63.66|62.86|63.68|62.88|63.68|62.88|63.66|62.86|3
1653753120000|2022-05-28 15:52:00|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|3
1653753130000|2022-05-28 15:52:10|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|4
1653753140000|2022-05-28 15:52:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653753150000|2022-05-28 15:52:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|8
1653753160000|2022-05-28 15:52:40|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1653753170000|2022-05-28 15:52:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653753180000|2022-05-28 15:53:00|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653753190000|2022-05-28 15:53:10|63.73|62.93|63.79|62.99|63.79|62.99|63.73|62.93|5
1653753200000|2022-05-28 15:53:20|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1653753210000|2022-05-28 15:53:30|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|6
1653753240000|2022-05-28 15:54:00|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1653753250000|2022-05-28 15:54:10|63.79|62.99|63.77|62.97|63.79|62.99|63.77|62.97|7
1653753270000|2022-05-28 15:54:30|63.76|62.96|63.73|62.93|63.76|62.96|63.73|62.93|2
1653753280000|2022-05-28 15:54:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653753310000|2022-05-28 15:55:10|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|4
1653753320000|2022-05-28 15:55:20|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|9
1653753330000|2022-05-28 15:55:30|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|10
1653753340000|2022-05-28 15:55:40|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|14
1653753350000|2022-05-28 15:55:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653753360000|2022-05-28 15:56:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653753370000|2022-05-28 15:56:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653753390000|2022-05-28 15:56:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653753400000|2022-05-28 15:56:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653753410000|2022-05-28 15:56:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653753420000|2022-05-28 15:57:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653753440000|2022-05-28 15:57:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653753450000|2022-05-28 15:57:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|12
1653753460000|2022-05-28 15:57:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653753470000|2022-05-28 15:57:50|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653753510000|2022-05-28 15:58:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1653753520000|2022-05-28 15:58:40|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653753530000|2022-05-28 15:58:50|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|10
1653753540000|2022-05-28 15:59:00|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|10
1653753550000|2022-05-28 15:59:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1653753560000|2022-05-28 15:59:20|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|4
1653753570000|2022-05-28 15:59:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653753580000|2022-05-28 15:59:40|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653753590000|2022-05-28 15:59:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|6
1653753600000|2022-05-28 16:00:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653753610000|2022-05-28 16:00:10|63.72|62.92|63.69|62.89|63.73|62.93|63.69|62.89|13
1653753620000|2022-05-28 16:00:20|63.68|62.88|63.54|62.74|63.68|62.88|63.54|62.74|12
1653753630000|2022-05-28 16:00:30|63.55|62.75|63.54|62.74|63.59|62.79|63.54|62.74|7
1653753650000|2022-05-28 16:00:50|63.53|62.73|63.55|62.75|63.55|62.75|63.51|62.71|7
1653753660000|2022-05-28 16:01:00|63.56|62.76|63.6|62.8|63.6|62.8|63.56|62.76|5
1653753670000|2022-05-28 16:01:10|63.61|62.81|63.6|62.8|63.63|62.83|63.58|62.78|15
1653753680000|2022-05-28 16:01:20|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653753690000|2022-05-28 16:01:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653753700000|2022-05-28 16:01:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|6
1653753710000|2022-05-28 16:01:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|16
1653753720000|2022-05-28 16:02:00|63.61|62.81|63.62|62.82|63.63|62.83|63.6|62.8|6
1653753730000|2022-05-28 16:02:10|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1653753740000|2022-05-28 16:02:20|63.63|62.83|63.63|62.83|63.66|62.86|63.63|62.83|6
1653753750000|2022-05-28 16:02:30|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|9
1653753760000|2022-05-28 16:02:40|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|6
1653753770000|2022-05-28 16:02:50|63.6|62.8|63.63|62.83|63.63|62.83|63.6|62.8|10
1653753780000|2022-05-28 16:03:00|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|7
1653753790000|2022-05-28 16:03:10|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|3
1653753800000|2022-05-28 16:03:20|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|5
1653753810000|2022-05-28 16:03:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|8
1653753820000|2022-05-28 16:03:40|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653753830000|2022-05-28 16:03:50|63.63|62.83|63.7|62.9|63.71|62.91|63.63|62.83|10
1653753840000|2022-05-28 16:04:00|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|8
1653753850000|2022-05-28 16:04:10|63.71|62.91|63.68|62.88|63.72|62.92|63.68|62.88|9
1653753860000|2022-05-28 16:04:20|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|7
1653753870000|2022-05-28 16:04:30|63.68|62.88|63.72|62.92|63.72|62.92|63.68|62.88|7
1653753880000|2022-05-28 16:04:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|9
1653753890000|2022-05-28 16:04:50|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653753900000|2022-05-28 16:05:00|63.73|62.93|63.79|62.99|63.79|62.99|63.73|62.93|14
1653753920000|2022-05-28 16:05:20|63.8|63|63.79|62.99|63.8|63|63.79|62.99|8
1653753930000|2022-05-28 16:05:30|63.8|63|63.79|62.99|63.8|63|63.79|62.99|12
1653753940000|2022-05-28 16:05:40|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653753950000|2022-05-28 16:05:50|63.8|63|63.8|63|63.8|63|63.78|62.98|11
1653753960000|2022-05-28 16:06:00|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|5
1653753970000|2022-05-28 16:06:10|63.8|63|63.74|62.94|63.8|63|63.74|62.94|12
1653753980000|2022-05-28 16:06:20|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|8
1653753990000|2022-05-28 16:06:30|63.73|62.93|63.72|62.92|63.74|62.94|63.72|62.92|10
1653754000000|2022-05-28 16:06:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|11
1653754010000|2022-05-28 16:06:50|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653754020000|2022-05-28 16:07:00|63.75|62.95|63.73|62.93|63.75|62.95|63.73|62.93|13
1653754030000|2022-05-28 16:07:10|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653754050000|2022-05-28 16:07:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653754060000|2022-05-28 16:07:40|63.74|62.94|63.76|62.96|63.76|62.96|63.74|62.94|3
1653754070000|2022-05-28 16:07:50|63.75|62.95|63.8|63|63.8|63|63.75|62.95|5
1653754080000|2022-05-28 16:08:00|63.79|62.99|63.75|62.95|63.79|62.99|63.74|62.94|8
1653754090000|2022-05-28 16:08:10|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|3
1653754100000|2022-05-28 16:08:20|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|3
1653754120000|2022-05-28 16:08:40|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|5
1653754130000|2022-05-28 16:08:50|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|5
1653754140000|2022-05-28 16:09:00|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|9
1653754150000|2022-05-28 16:09:10|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|12
1653754160000|2022-05-28 16:09:20|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|4
1653754170000|2022-05-28 16:09:30|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|4
1653754180000|2022-05-28 16:09:40|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|5
1653754190000|2022-05-28 16:09:50|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|4
1653754220000|2022-05-28 16:10:20|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|4
1653754240000|2022-05-28 16:10:40|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|2
1653754250000|2022-05-28 16:10:50|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|5
1653754260000|2022-05-28 16:11:00|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|6
1653754290000|2022-05-28 16:11:30|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|4
1653754300000|2022-05-28 16:11:40|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|2
1653754310000|2022-05-28 16:11:50|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1653754360000|2022-05-28 16:12:40|63.74|62.94|63.72|62.92|63.74|62.94|63.71|62.91|5
1653754370000|2022-05-28 16:12:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1653754390000|2022-05-28 16:13:10|63.71|62.91|63.66|62.86|63.71|62.91|63.66|62.86|4
1653754400000|2022-05-28 16:13:20|63.65|62.85|63.63|62.83|63.66|62.86|63.63|62.83|7
1653754410000|2022-05-28 16:13:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1653754420000|2022-05-28 16:13:40|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653754430000|2022-05-28 16:13:50|63.63|62.83|63.64|62.84|63.64|62.84|63.62|62.82|4
1653754440000|2022-05-28 16:14:00|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1653754460000|2022-05-28 16:14:20|63.64|62.84|63.63|62.83|63.65|62.85|63.63|62.83|4
1653754480000|2022-05-28 16:14:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653754490000|2022-05-28 16:14:50|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653754500000|2022-05-28 16:15:00|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653754520000|2022-05-28 16:15:20|63.65|62.85|63.62|62.82|63.65|62.85|63.62|62.82|8
1653754530000|2022-05-28 16:15:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653754550000|2022-05-28 16:15:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653754580000|2022-05-28 16:16:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653754590000|2022-05-28 16:16:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653754600000|2022-05-28 16:16:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|5
1653754620000|2022-05-28 16:17:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653754630000|2022-05-28 16:17:10|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|11
1653754640000|2022-05-28 16:17:20|63.58|62.78|63.51|62.71|63.59|62.79|63.51|62.71|9
1653754650000|2022-05-28 16:17:30|63.52|62.72|63.52|62.72|63.52|62.72|63.5|62.7|11
1653754660000|2022-05-28 16:17:40|63.53|62.73|63.54|62.74|63.55|62.75|63.53|62.73|4
1653754670000|2022-05-28 16:17:50|63.55|62.75|63.59|62.79|63.6|62.8|63.55|62.75|13
1653754680000|2022-05-28 16:18:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653754690000|2022-05-28 16:18:10|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653754700000|2022-05-28 16:18:20|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653754730000|2022-05-28 16:18:50|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653754740000|2022-05-28 16:19:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653754750000|2022-05-28 16:19:10|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|3
1653754770000|2022-05-28 16:19:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1653754780000|2022-05-28 16:19:40|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|6
1653754790000|2022-05-28 16:19:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653754810000|2022-05-28 16:20:10|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1653754840000|2022-05-28 16:20:40|63.66|62.86|63.69|62.89|63.7|62.9|63.66|62.86|5
1653754850000|2022-05-28 16:20:50|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653754860000|2022-05-28 16:21:00|63.71|62.91|63.71|62.91|63.73|62.93|63.71|62.91|7
1653754920000|2022-05-28 16:22:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|7
1653754930000|2022-05-28 16:22:10|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|6
1653754950000|2022-05-28 16:22:30|63.73|62.93|63.71|62.91|63.73|62.93|63.71|62.91|9
1653754960000|2022-05-28 16:22:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|9
1653754970000|2022-05-28 16:22:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|10
1653754980000|2022-05-28 16:23:00|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|6
1653754990000|2022-05-28 16:23:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1653755000000|2022-05-28 16:23:20|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|7
1653755010000|2022-05-28 16:23:30|63.74|62.94|63.78|62.98|63.78|62.98|63.74|62.94|12
1653755020000|2022-05-28 16:23:40|63.8|63|63.81|63.01|63.81|63.01|63.8|63|10
1653755040000|2022-05-28 16:24:00|63.8|63|63.8|63|63.8|63|63.79|62.99|5
1653755050000|2022-05-28 16:24:10|63.79|62.99|63.8|63|63.8|63|63.79|62.99|8
1653755070000|2022-05-28 16:24:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653755080000|2022-05-28 16:24:40|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653755090000|2022-05-28 16:24:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755100000|2022-05-28 16:25:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653755110000|2022-05-28 16:25:10|63.83|63.03|63.87|63.07|63.87|63.07|63.83|63.03|5
1653755120000|2022-05-28 16:25:20|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|4
1653755130000|2022-05-28 16:25:30|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|4
1653755140000|2022-05-28 16:25:40|63.86|63.06|63.87|63.07|63.87|63.07|63.86|63.06|6
1653755150000|2022-05-28 16:25:50|63.86|63.06|63.87|63.07|63.87|63.07|63.86|63.06|2
1653755170000|2022-05-28 16:26:10|63.86|63.06|63.82|63.02|63.86|63.06|63.82|63.02|3
1653755220000|2022-05-28 16:27:00|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|4
1653755240000|2022-05-28 16:27:20|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|14
1653755290000|2022-05-28 16:28:10|63.81|63.01|63.83|63.03|63.83|63.03|63.81|63.01|3
1653755300000|2022-05-28 16:28:20|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1653755310000|2022-05-28 16:28:30|63.84|63.04|63.88|63.08|63.88|63.08|63.84|63.04|9
1653755340000|2022-05-28 16:29:00|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|2
1653755350000|2022-05-28 16:29:10|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|4
1653755360000|2022-05-28 16:29:20|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653755370000|2022-05-28 16:29:30|63.88|63.08|63.88|63.08|63.88|63.08|63.88|63.08|1
1653755380000|2022-05-28 16:29:40|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|2
1653755390000|2022-05-28 16:29:50|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653755420000|2022-05-28 16:30:20|63.85|63.05|63.81|63.01|63.85|63.05|63.81|63.01|6
1653755430000|2022-05-28 16:30:30|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|4
1653755440000|2022-05-28 16:30:40|63.82|63.02|63.82|63.02|63.84|63.04|63.81|63.01|11
1653755450000|2022-05-28 16:30:50|63.83|63.03|63.87|63.07|63.87|63.07|63.83|63.03|4
1653755460000|2022-05-28 16:31:00|63.86|63.06|63.86|63.06|63.87|63.07|63.86|63.06|3
1653755470000|2022-05-28 16:31:10|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|12
1653755480000|2022-05-28 16:31:20|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|12
1653755490000|2022-05-28 16:31:30|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|2
1653755500000|2022-05-28 16:31:40|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653755520000|2022-05-28 16:32:00|63.86|63.06|63.87|63.07|63.87|63.07|63.86|63.06|4
1653755530000|2022-05-28 16:32:10|63.86|63.06|63.82|63.02|63.86|63.06|63.82|63.02|4
1653755540000|2022-05-28 16:32:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|5
1653755550000|2022-05-28 16:32:30|63.8|63|63.8|63|63.8|63|63.8|63|1
1653755560000|2022-05-28 16:32:40|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755600000|2022-05-28 16:33:20|63.8|63|63.82|63.02|63.82|63.02|63.8|63|3
1653755610000|2022-05-28 16:33:30|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755630000|2022-05-28 16:33:50|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653755660000|2022-05-28 16:34:20|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755670000|2022-05-28 16:34:30|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653755680000|2022-05-28 16:34:40|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755690000|2022-05-28 16:34:50|63.82|63.02|63.83|63.03|63.84|63.04|63.82|63.02|4
1653755700000|2022-05-28 16:35:00|63.82|63.02|63.87|63.07|63.87|63.07|63.82|63.02|6
1653755710000|2022-05-28 16:35:10|63.88|63.08|63.9|63.1|63.92|63.12|63.88|63.08|5
1653755720000|2022-05-28 16:35:20|63.89|63.09|63.9|63.1|63.9|63.1|63.88|63.08|6
1653755730000|2022-05-28 16:35:30|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1653755750000|2022-05-28 16:35:50|63.88|63.08|63.88|63.08|63.88|63.08|63.88|63.08|1
1653755760000|2022-05-28 16:36:00|63.87|63.07|63.88|63.08|63.9|63.1|63.87|63.07|8
1653755780000|2022-05-28 16:36:20|63.87|63.07|63.81|63.01|63.87|63.07|63.8|63|8
1653755790000|2022-05-28 16:36:30|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653755800000|2022-05-28 16:36:40|63.82|63.02|63.8|63|63.82|63.02|63.8|63|3
1653755810000|2022-05-28 16:36:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653755840000|2022-05-28 16:37:20|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653755850000|2022-05-28 16:37:30|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1653755860000|2022-05-28 16:37:40|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|5
1653755870000|2022-05-28 16:37:50|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1653755880000|2022-05-28 16:38:00|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653755890000|2022-05-28 16:38:10|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|2
1653755910000|2022-05-28 16:38:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|8
1653755920000|2022-05-28 16:38:40|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653755950000|2022-05-28 16:39:10|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|8
1653755960000|2022-05-28 16:39:20|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|5
1653756050000|2022-05-28 16:40:50|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653756060000|2022-05-28 16:41:00|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|5
1653756070000|2022-05-28 16:41:10|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|2
1653756080000|2022-05-28 16:41:20|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1653756090000|2022-05-28 16:41:30|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|5
1653756100000|2022-05-28 16:41:40|63.8|63|63.8|63|63.81|63.01|63.8|63|7
1653756110000|2022-05-28 16:41:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653756140000|2022-05-28 16:42:20|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653756160000|2022-05-28 16:42:40|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1653756170000|2022-05-28 16:42:50|63.81|63.01|63.8|63|63.81|63.01|63.8|63|10
1653756180000|2022-05-28 16:43:00|63.81|63.01|63.8|63|63.81|63.01|63.8|63|2
1653756190000|2022-05-28 16:43:10|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1653756200000|2022-05-28 16:43:20|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653756210000|2022-05-28 16:43:30|63.8|63|63.8|63|63.8|63|63.8|63|1
1653756220000|2022-05-28 16:43:40|63.81|63.01|63.8|63|63.81|63.01|63.8|63|2
1653756230000|2022-05-28 16:43:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653756240000|2022-05-28 16:44:00|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1653756260000|2022-05-28 16:44:20|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653756270000|2022-05-28 16:44:30|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|5
1653756280000|2022-05-28 16:44:40|63.8|63|63.8|63|63.8|63|63.8|63|1
1653756290000|2022-05-28 16:44:50|63.79|62.99|63.73|62.93|63.79|62.99|63.72|62.92|7
1653756300000|2022-05-28 16:45:00|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|4
1653756310000|2022-05-28 16:45:10|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653756320000|2022-05-28 16:45:20|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|2
1653756330000|2022-05-28 16:45:30|63.76|62.96|63.79|62.99|63.79|62.99|63.76|62.96|4
1653756440000|2022-05-28 16:47:20|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|17
1653756450000|2022-05-28 16:47:30|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|9
1653756460000|2022-05-28 16:47:40|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|5
1653756470000|2022-05-28 16:47:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653756480000|2022-05-28 16:48:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653756490000|2022-05-28 16:48:10|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653756520000|2022-05-28 16:48:40|63.77|62.97|63.74|62.94|63.77|62.97|63.74|62.94|3
1653756550000|2022-05-28 16:49:10|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1653756560000|2022-05-28 16:49:20|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653756580000|2022-05-28 16:49:40|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|4
1653756600000|2022-05-28 16:50:00|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|7
1653756610000|2022-05-28 16:50:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1653756620000|2022-05-28 16:50:20|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|8
1653756630000|2022-05-28 16:50:30|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653756650000|2022-05-28 16:50:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653756680000|2022-05-28 16:51:20|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1653756750000|2022-05-28 16:52:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653756770000|2022-05-28 16:52:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653756780000|2022-05-28 16:53:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653756820000|2022-05-28 16:53:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653756830000|2022-05-28 16:53:50|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653756840000|2022-05-28 16:54:00|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653756860000|2022-05-28 16:54:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653756870000|2022-05-28 16:54:30|63.72|62.92|63.65|62.85|63.72|62.92|63.65|62.85|5
1653756880000|2022-05-28 16:54:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1653756890000|2022-05-28 16:54:50|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1653756900000|2022-05-28 16:55:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1653756920000|2022-05-28 16:55:20|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1653756940000|2022-05-28 16:55:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1653756960000|2022-05-28 16:56:00|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1653756970000|2022-05-28 16:56:10|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653757000000|2022-05-28 16:56:40|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|16
1653757010000|2022-05-28 16:56:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|6
1653757020000|2022-05-28 16:57:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653757070000|2022-05-28 16:57:50|63.62|62.82|63.6|62.8|63.62|62.82|63.57|62.77|5
1653757080000|2022-05-28 16:58:00|63.61|62.81|63.57|62.77|63.61|62.81|63.56|62.76|11
1653757090000|2022-05-28 16:58:10|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653757100000|2022-05-28 16:58:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653757110000|2022-05-28 16:58:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653757120000|2022-05-28 16:58:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653757130000|2022-05-28 16:58:50|63.58|62.78|63.51|62.71|63.58|62.78|63.51|62.71|5
1653757140000|2022-05-28 16:59:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653757150000|2022-05-28 16:59:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653757160000|2022-05-28 16:59:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1653757170000|2022-05-28 16:59:30|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653757180000|2022-05-28 16:59:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653757190000|2022-05-28 16:59:50|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|5
1653757220000|2022-05-28 17:00:20|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653757230000|2022-05-28 17:00:30|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1653757240000|2022-05-28 17:00:40|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653757260000|2022-05-28 17:01:00|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653757270000|2022-05-28 17:01:10|63.57|62.77|63.52|62.72|63.57|62.77|63.52|62.72|5
1653757280000|2022-05-28 17:01:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653757290000|2022-05-28 17:01:30|63.51|62.71|63.52|62.72|63.52|62.72|63.5|62.7|4
1653757300000|2022-05-28 17:01:40|63.51|62.71|63.5|62.7|63.52|62.72|63.5|62.7|3
1653757310000|2022-05-28 17:01:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653757320000|2022-05-28 17:02:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653757350000|2022-05-28 17:02:30|63.49|62.69|63.44|62.64|63.49|62.69|63.44|62.64|6
1653757360000|2022-05-28 17:02:40|63.45|62.65|63.49|62.69|63.49|62.69|63.45|62.65|3
1653757370000|2022-05-28 17:02:50|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1653757380000|2022-05-28 17:03:00|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1653757420000|2022-05-28 17:03:40|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653757460000|2022-05-28 17:04:20|63.46|62.66|63.43|62.63|63.46|62.66|63.43|62.63|3
1653757490000|2022-05-28 17:04:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653757500000|2022-05-28 17:05:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653757510000|2022-05-28 17:05:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1653757520000|2022-05-28 17:05:20|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653757530000|2022-05-28 17:05:30|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653757540000|2022-05-28 17:05:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653757550000|2022-05-28 17:05:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653757560000|2022-05-28 17:06:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653757570000|2022-05-28 17:06:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653757580000|2022-05-28 17:06:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653757600000|2022-05-28 17:06:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653757650000|2022-05-28 17:07:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653757660000|2022-05-28 17:07:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653757670000|2022-05-28 17:07:50|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|4
1653757680000|2022-05-28 17:08:00|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|4
1653757690000|2022-05-28 17:08:10|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1653757700000|2022-05-28 17:08:20|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|6
1653757710000|2022-05-28 17:08:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653757720000|2022-05-28 17:08:40|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653757740000|2022-05-28 17:09:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653757800000|2022-05-28 17:10:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653757850000|2022-05-28 17:10:50|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|2
1653757860000|2022-05-28 17:11:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653757890000|2022-05-28 17:11:30|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1653757900000|2022-05-28 17:11:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653757910000|2022-05-28 17:11:50|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1653757920000|2022-05-28 17:12:00|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|7
1653758020000|2022-05-28 17:13:40|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|2
1653758030000|2022-05-28 17:13:50|63.37|62.57|63.37|62.57|63.37|62.57|63.37|62.57|1
1653758040000|2022-05-28 17:14:00|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653758050000|2022-05-28 17:14:10|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|2
1653758080000|2022-05-28 17:14:40|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|6
1653758100000|2022-05-28 17:15:00|63.39|62.59|63.4|62.6|63.53|62.73|63.39|62.59|23
1653758110000|2022-05-28 17:15:10|63.38|62.58|63.25|62.45|63.41|62.61|63.18|62.38|22
1653758120000|2022-05-28 17:15:20|63.29|62.49|63.4|62.6|63.44|62.64|63.29|62.49|21
1653758130000|2022-05-28 17:15:30|63.39|62.59|63.47|62.67|63.47|62.67|63.32|62.52|21
1653758140000|2022-05-28 17:15:40|63.48|62.68|63.42|62.62|63.48|62.68|63.42|62.62|4
1653758150000|2022-05-28 17:15:50|63.41|62.61|63.5|62.7|63.5|62.7|63.41|62.61|14
1653758160000|2022-05-28 17:16:00|63.51|62.71|63.62|62.82|63.66|62.86|63.49|62.69|25
1653758170000|2022-05-28 17:16:10|63.63|62.83|63.5|62.7|63.63|62.83|63.5|62.7|20
1653758180000|2022-05-28 17:16:20|63.49|62.69|63.52|62.72|63.54|62.74|63.48|62.68|19
1653758190000|2022-05-28 17:16:30|63.51|62.71|63.53|62.73|63.53|62.73|63.49|62.69|17
1653758200000|2022-05-28 17:16:40|63.52|62.72|63.6|62.8|63.6|62.8|63.52|62.72|14
1653758210000|2022-05-28 17:16:50|63.61|62.81|63.53|62.73|63.62|62.82|63.53|62.73|17
1653758220000|2022-05-28 17:17:00|63.52|62.72|63.5|62.7|63.52|62.72|63.48|62.68|11
1653758230000|2022-05-28 17:17:10|63.49|62.69|63.49|62.69|63.49|62.69|63.44|62.64|11
1653758240000|2022-05-28 17:17:20|63.5|62.7|63.51|62.71|63.52|62.72|63.49|62.69|11
1653758250000|2022-05-28 17:17:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1653758260000|2022-05-28 17:17:40|63.52|62.72|63.5|62.7|63.53|62.73|63.49|62.69|8
1653758270000|2022-05-28 17:17:50|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1653758280000|2022-05-28 17:18:00|63.48|62.68|63.5|62.7|63.51|62.71|63.48|62.68|13
1653758290000|2022-05-28 17:18:10|63.49|62.69|63.51|62.71|63.52|62.72|63.48|62.68|12
1653758300000|2022-05-28 17:18:20|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|4
1653758310000|2022-05-28 17:18:30|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|6
1653758320000|2022-05-28 17:18:40|63.48|62.68|63.37|62.57|63.51|62.71|63.37|62.57|17
1653758330000|2022-05-28 17:18:50|63.36|62.56|63.41|62.61|63.42|62.62|63.33|62.53|15
1653758340000|2022-05-28 17:19:00|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|7
1653758350000|2022-05-28 17:19:10|63.41|62.61|63.49|62.69|63.49|62.69|63.41|62.61|16
1653758360000|2022-05-28 17:19:20|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|8
1653758370000|2022-05-28 17:19:30|63.5|62.7|63.43|62.63|63.5|62.7|63.43|62.63|7
1653758380000|2022-05-28 17:19:40|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|4
1653758390000|2022-05-28 17:19:50|63.45|62.65|63.43|62.63|63.51|62.71|63.43|62.63|13
1653758400000|2022-05-28 17:20:00|63.42|62.62|63.4|62.6|63.43|62.63|63.39|62.59|11
1653758410000|2022-05-28 17:20:10|63.39|62.59|63.43|62.63|63.43|62.63|63.39|62.59|6
1653758420000|2022-05-28 17:20:20|63.42|62.62|63.46|62.66|63.46|62.66|63.42|62.62|6
1653758430000|2022-05-28 17:20:30|63.48|62.68|63.42|62.62|63.49|62.69|63.42|62.62|9
1653758450000|2022-05-28 17:20:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1653758460000|2022-05-28 17:21:00|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653758470000|2022-05-28 17:21:10|63.44|62.64|63.49|62.69|63.49|62.69|63.44|62.64|5
1653758480000|2022-05-28 17:21:20|63.5|62.7|63.48|62.68|63.5|62.7|63.48|62.68|9
1653758490000|2022-05-28 17:21:30|63.49|62.69|63.5|62.7|63.5|62.7|63.48|62.68|4
1653758500000|2022-05-28 17:21:40|63.49|62.69|63.5|62.7|63.51|62.71|63.49|62.69|6
1653758510000|2022-05-28 17:21:50|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|4
1653758520000|2022-05-28 17:22:00|63.51|62.71|63.53|62.73|63.53|62.73|63.5|62.7|9
1653758530000|2022-05-28 17:22:10|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|12
1653758540000|2022-05-28 17:22:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653758550000|2022-05-28 17:22:30|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|7
1653758560000|2022-05-28 17:22:40|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653758570000|2022-05-28 17:22:50|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|9
1653758580000|2022-05-28 17:23:00|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653758590000|2022-05-28 17:23:10|63.52|62.72|63.5|62.7|63.53|62.73|63.5|62.7|5
1653758600000|2022-05-28 17:23:20|63.47|62.67|63.4|62.6|63.47|62.67|63.39|62.59|11
1653758610000|2022-05-28 17:23:30|63.39|62.59|63.34|62.54|63.4|62.6|63.34|62.54|15
1653758620000|2022-05-28 17:23:40|63.35|62.55|63.4|62.6|63.4|62.6|63.35|62.55|8
1653758630000|2022-05-28 17:23:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653758640000|2022-05-28 17:24:00|63.41|62.61|63.35|62.55|63.41|62.61|63.35|62.55|8
1653758650000|2022-05-28 17:24:10|63.34|62.54|63.32|62.52|63.35|62.55|63.32|62.52|9
1653758660000|2022-05-28 17:24:20|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653758670000|2022-05-28 17:24:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653758680000|2022-05-28 17:24:40|63.3|62.5|63.22|62.42|63.3|62.5|63.21|62.41|17
1653758690000|2022-05-28 17:24:50|63.21|62.41|63.26|62.46|63.26|62.46|63.21|62.41|13
1653758700000|2022-05-28 17:25:00|63.28|62.48|63.25|62.45|63.29|62.49|63.24|62.44|13
1653758710000|2022-05-28 17:25:10|63.24|62.44|63.2|62.4|63.24|62.44|63.2|62.4|7
1653758720000|2022-05-28 17:25:20|63.21|62.41|63.2|62.4|63.22|62.42|63.19|62.39|6
1653758730000|2022-05-28 17:25:30|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1653758740000|2022-05-28 17:25:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653758750000|2022-05-28 17:25:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653758770000|2022-05-28 17:26:10|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1653758780000|2022-05-28 17:26:20|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653758790000|2022-05-28 17:26:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653758800000|2022-05-28 17:26:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|10
1653758810000|2022-05-28 17:26:50|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|8
1653758820000|2022-05-28 17:27:00|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1653758830000|2022-05-28 17:27:10|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|4
1653758840000|2022-05-28 17:27:20|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1653758850000|2022-05-28 17:27:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1653758860000|2022-05-28 17:27:40|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1653758870000|2022-05-28 17:27:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653758880000|2022-05-28 17:28:00|63.21|62.41|63.14|62.34|63.21|62.41|63.14|62.34|9
1653758890000|2022-05-28 17:28:10|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|7
1653758900000|2022-05-28 17:28:20|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1653758910000|2022-05-28 17:28:30|63.12|62.32|63.14|62.34|63.14|62.34|63.12|62.32|3
1653758930000|2022-05-28 17:28:50|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1653758940000|2022-05-28 17:29:00|63.15|62.35|63.22|62.42|63.22|62.42|63.15|62.35|12
1653758950000|2022-05-28 17:29:10|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1653758960000|2022-05-28 17:29:20|63.22|62.42|63.21|62.41|63.23|62.43|63.21|62.41|6
1653758970000|2022-05-28 17:29:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1653758980000|2022-05-28 17:29:40|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1653759000000|2022-05-28 17:30:00|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|7
1653759010000|2022-05-28 17:30:10|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|9
1653759020000|2022-05-28 17:30:20|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|5
1653759030000|2022-05-28 17:30:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|11
1653759040000|2022-05-28 17:30:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1653759050000|2022-05-28 17:30:50|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|5
1653759060000|2022-05-28 17:31:00|63.24|62.44|63.27|62.47|63.27|62.47|63.24|62.44|3
1653759070000|2022-05-28 17:31:10|63.28|62.48|63.3|62.5|63.33|62.53|63.28|62.48|8
1653759080000|2022-05-28 17:31:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653759100000|2022-05-28 17:31:40|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1653759110000|2022-05-28 17:31:50|63.29|62.49|63.23|62.43|63.3|62.5|63.23|62.43|12
1653759140000|2022-05-28 17:32:20|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1653759150000|2022-05-28 17:32:30|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|5
1653759160000|2022-05-28 17:32:40|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1653759170000|2022-05-28 17:32:50|63.25|62.45|63.3|62.5|63.3|62.5|63.25|62.45|5
1653759180000|2022-05-28 17:33:00|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653759190000|2022-05-28 17:33:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653759200000|2022-05-28 17:33:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653759220000|2022-05-28 17:33:40|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|11
1653759230000|2022-05-28 17:33:50|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|7
1653759240000|2022-05-28 17:34:00|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|3
1653759250000|2022-05-28 17:34:10|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653759260000|2022-05-28 17:34:20|63.26|62.46|63.19|62.39|63.26|62.46|63.19|62.39|14
1653759270000|2022-05-28 17:34:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1653759280000|2022-05-28 17:34:40|63.22|62.42|63.25|62.45|63.28|62.48|63.22|62.42|8
1653759290000|2022-05-28 17:34:50|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|4
1653759320000|2022-05-28 17:35:20|63.28|62.48|63.34|62.54|63.34|62.54|63.28|62.48|9
1653759330000|2022-05-28 17:35:30|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|2
1653759340000|2022-05-28 17:35:40|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653759390000|2022-05-28 17:36:30|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|5
1653759420000|2022-05-28 17:37:00|63.3|62.5|63.23|62.43|63.3|62.5|63.23|62.43|5
1653759430000|2022-05-28 17:37:10|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1653759440000|2022-05-28 17:37:20|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1653759450000|2022-05-28 17:37:30|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1653759460000|2022-05-28 17:37:40|63.19|62.39|63.17|62.37|63.19|62.39|63.17|62.37|7
1653759470000|2022-05-28 17:37:50|63.18|62.38|63.19|62.39|63.2|62.4|63.18|62.38|4
1653759480000|2022-05-28 17:38:00|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1653759490000|2022-05-28 17:38:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1653759500000|2022-05-28 17:38:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1653759510000|2022-05-28 17:38:30|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1653759540000|2022-05-28 17:39:00|63.2|62.4|63.23|62.43|63.23|62.43|63.2|62.4|6
1653759550000|2022-05-28 17:39:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653759580000|2022-05-28 17:39:40|63.23|62.43|63.19|62.39|63.23|62.43|63.19|62.39|7
1653759590000|2022-05-28 17:39:50|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|3
1653759600000|2022-05-28 17:40:00|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|5
1653759610000|2022-05-28 17:40:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653759620000|2022-05-28 17:40:20|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1653759630000|2022-05-28 17:40:30|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653759640000|2022-05-28 17:40:40|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1653759650000|2022-05-28 17:40:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653759660000|2022-05-28 17:41:00|63.25|62.45|63.28|62.48|63.28|62.48|63.25|62.45|3
1653759670000|2022-05-28 17:41:10|63.27|62.47|63.3|62.5|63.3|62.5|63.27|62.47|6
1653759680000|2022-05-28 17:41:20|63.31|62.51|63.32|62.52|63.32|62.52|63.3|62.5|4
1653759690000|2022-05-28 17:41:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653759700000|2022-05-28 17:41:40|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|6
1653759710000|2022-05-28 17:41:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|6
1653759720000|2022-05-28 17:42:00|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653759730000|2022-05-28 17:42:10|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1653759740000|2022-05-28 17:42:20|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653759790000|2022-05-28 17:43:10|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653759800000|2022-05-28 17:43:20|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|6
1653759810000|2022-05-28 17:43:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653759820000|2022-05-28 17:43:40|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1653759830000|2022-05-28 17:43:50|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653759840000|2022-05-28 17:44:00|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653759850000|2022-05-28 17:44:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1653759870000|2022-05-28 17:44:30|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1653759880000|2022-05-28 17:44:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|18
1653759890000|2022-05-28 17:44:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|18
1653759900000|2022-05-28 17:45:00|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|13
1653759910000|2022-05-28 17:45:10|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653759920000|2022-05-28 17:45:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653759930000|2022-05-28 17:45:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653759960000|2022-05-28 17:46:00|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|3
1653759980000|2022-05-28 17:46:20|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653759990000|2022-05-28 17:46:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653760000000|2022-05-28 17:46:40|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653760010000|2022-05-28 17:46:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1653760020000|2022-05-28 17:47:00|63.3|62.5|63.25|62.45|63.3|62.5|63.25|62.45|7
1653760030000|2022-05-28 17:47:10|63.23|62.43|63.21|62.41|63.23|62.43|63.21|62.41|3
1653760060000|2022-05-28 17:47:40|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653760080000|2022-05-28 17:48:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1653760090000|2022-05-28 17:48:10|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1653760100000|2022-05-28 17:48:20|63.19|62.39|63.15|62.35|63.19|62.39|63.15|62.35|4
1653760110000|2022-05-28 17:48:30|63.16|62.36|63.15|62.35|63.16|62.36|63.14|62.34|8
1653760120000|2022-05-28 17:48:40|63.16|62.36|63.19|62.39|63.19|62.39|63.16|62.36|3
1653760130000|2022-05-28 17:48:50|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653760150000|2022-05-28 17:49:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653760160000|2022-05-28 17:49:20|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1653760200000|2022-05-28 17:50:00|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1653760230000|2022-05-28 17:50:30|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653760250000|2022-05-28 17:50:50|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|4
1653760300000|2022-05-28 17:51:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1653760310000|2022-05-28 17:51:50|63.19|62.39|63.13|62.33|63.19|62.39|63.13|62.33|8
1653760320000|2022-05-28 17:52:00|63.14|62.34|63.19|62.39|63.2|62.4|63.14|62.34|7
1653760330000|2022-05-28 17:52:10|63.18|62.38|63.19|62.39|63.19|62.39|63.15|62.35|9
1653760370000|2022-05-28 17:52:50|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1653760380000|2022-05-28 17:53:00|63.19|62.39|63.22|62.42|63.22|62.42|63.19|62.39|3
1653760390000|2022-05-28 17:53:10|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1653760400000|2022-05-28 17:53:20|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|7
1653760410000|2022-05-28 17:53:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|16
1653760420000|2022-05-28 17:53:40|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1653760430000|2022-05-28 17:53:50|63.23|62.43|63.15|62.35|63.23|62.43|63.14|62.34|10
1653760440000|2022-05-28 17:54:00|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|3
1653760450000|2022-05-28 17:54:10|63.15|62.35|63.19|62.39|63.19|62.39|63.15|62.35|3
1653760460000|2022-05-28 17:54:20|63.18|62.38|63.19|62.39|63.2|62.4|63.18|62.38|6
1653760480000|2022-05-28 17:54:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653760560000|2022-05-28 17:56:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653760570000|2022-05-28 17:56:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653760580000|2022-05-28 17:56:20|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|5
1653760590000|2022-05-28 17:56:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1653760610000|2022-05-28 17:56:50|63.25|62.45|63.28|62.48|63.28|62.48|63.25|62.45|4
1653760620000|2022-05-28 17:57:00|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|4
1653760630000|2022-05-28 17:57:10|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|7
1653760640000|2022-05-28 17:57:20|63.28|62.48|63.32|62.52|63.32|62.52|63.28|62.48|10
1653760650000|2022-05-28 17:57:30|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1653760660000|2022-05-28 17:57:40|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1653760670000|2022-05-28 17:57:50|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|5
1653760680000|2022-05-28 17:58:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1653760690000|2022-05-28 17:58:10|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1653760710000|2022-05-28 17:58:30|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653760720000|2022-05-28 17:58:40|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|9
1653760730000|2022-05-28 17:58:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|16
1653760740000|2022-05-28 17:59:00|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|18
1653760750000|2022-05-28 17:59:10|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653760770000|2022-05-28 17:59:30|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653760790000|2022-05-28 17:59:50|63.3|62.5|63.28|62.48|63.3|62.5|63.23|62.43|11
1653760800000|2022-05-28 18:00:00|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|6
1653760820000|2022-05-28 18:00:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653760830000|2022-05-28 18:00:30|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|5
1653760840000|2022-05-28 18:00:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653760850000|2022-05-28 18:00:50|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1653760870000|2022-05-28 18:01:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1653760880000|2022-05-28 18:01:20|63.32|62.52|63.39|62.59|63.39|62.59|63.32|62.52|8
1653760890000|2022-05-28 18:01:30|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|5
1653760900000|2022-05-28 18:01:40|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1653760910000|2022-05-28 18:01:50|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653760940000|2022-05-28 18:02:20|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1653760950000|2022-05-28 18:02:30|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|2
1653760960000|2022-05-28 18:02:40|63.38|62.58|63.38|62.58|63.38|62.58|63.33|62.53|8
1653760970000|2022-05-28 18:02:50|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|4
1653760980000|2022-05-28 18:03:00|63.41|62.61|63.38|62.58|63.41|62.61|63.38|62.58|3
1653761000000|2022-05-28 18:03:20|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|11
1653761010000|2022-05-28 18:03:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653761020000|2022-05-28 18:03:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653761030000|2022-05-28 18:03:50|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653761040000|2022-05-28 18:04:00|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653761050000|2022-05-28 18:04:10|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|5
1653761070000|2022-05-28 18:04:30|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|6
1653761090000|2022-05-28 18:04:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653761100000|2022-05-28 18:05:00|63.39|62.59|63.48|62.68|63.48|62.68|63.39|62.59|12
1653761110000|2022-05-28 18:05:10|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653761120000|2022-05-28 18:05:20|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653761130000|2022-05-28 18:05:30|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653761140000|2022-05-28 18:05:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653761150000|2022-05-28 18:05:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761160000|2022-05-28 18:06:00|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|5
1653761200000|2022-05-28 18:06:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653761210000|2022-05-28 18:06:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761220000|2022-05-28 18:07:00|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|5
1653761230000|2022-05-28 18:07:10|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|9
1653761240000|2022-05-28 18:07:20|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|3
1653761250000|2022-05-28 18:07:30|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|5
1653761260000|2022-05-28 18:07:40|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653761280000|2022-05-28 18:08:00|63.48|62.68|63.42|62.62|63.48|62.68|63.42|62.62|7
1653761300000|2022-05-28 18:08:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653761320000|2022-05-28 18:08:40|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|7
1653761330000|2022-05-28 18:08:50|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|5
1653761360000|2022-05-28 18:09:20|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1653761370000|2022-05-28 18:09:30|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|16
1653761380000|2022-05-28 18:09:40|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653761390000|2022-05-28 18:09:50|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653761400000|2022-05-28 18:10:00|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|5
1653761410000|2022-05-28 18:10:10|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|9
1653761420000|2022-05-28 18:10:20|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|6
1653761430000|2022-05-28 18:10:30|63.45|62.65|63.43|62.63|63.45|62.65|63.43|62.63|13
1653761440000|2022-05-28 18:10:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653761450000|2022-05-28 18:10:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653761460000|2022-05-28 18:11:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653761470000|2022-05-28 18:11:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653761480000|2022-05-28 18:11:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653761510000|2022-05-28 18:11:50|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|9
1653761520000|2022-05-28 18:12:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|10
1653761570000|2022-05-28 18:12:50|63.44|62.64|63.48|62.68|63.48|62.68|63.44|62.64|4
1653761580000|2022-05-28 18:13:00|63.47|62.67|63.47|62.67|63.48|62.68|63.46|62.66|5
1653761600000|2022-05-28 18:13:20|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1653761610000|2022-05-28 18:13:30|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|4
1653761620000|2022-05-28 18:13:40|63.47|62.67|63.47|62.67|63.47|62.67|63.47|62.67|1
1653761640000|2022-05-28 18:14:00|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653761650000|2022-05-28 18:14:10|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|5
1653761660000|2022-05-28 18:14:20|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761670000|2022-05-28 18:14:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653761700000|2022-05-28 18:15:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1653761710000|2022-05-28 18:15:10|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761720000|2022-05-28 18:15:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653761730000|2022-05-28 18:15:30|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653761740000|2022-05-28 18:15:40|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653761750000|2022-05-28 18:15:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653761760000|2022-05-28 18:16:00|63.5|62.7|63.48|62.68|63.51|62.71|63.48|62.68|5
1653761770000|2022-05-28 18:16:10|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|6
1653761780000|2022-05-28 18:16:20|63.49|62.69|63.51|62.71|63.51|62.71|63.48|62.68|8
1653761790000|2022-05-28 18:16:30|63.52|62.72|63.54|62.74|63.54|62.74|63.51|62.71|7
1653761800000|2022-05-28 18:16:40|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|5
1653761820000|2022-05-28 18:17:00|63.54|62.74|63.58|62.78|63.58|62.78|63.54|62.74|9
1653761830000|2022-05-28 18:17:10|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|6
1653761840000|2022-05-28 18:17:20|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653761850000|2022-05-28 18:17:30|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1653761860000|2022-05-28 18:17:40|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1653761870000|2022-05-28 18:17:50|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1653761880000|2022-05-28 18:18:00|63.57|62.77|63.5|62.7|63.57|62.77|63.5|62.7|7
1653761890000|2022-05-28 18:18:10|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653761900000|2022-05-28 18:18:20|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653761910000|2022-05-28 18:18:30|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761940000|2022-05-28 18:19:00|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653761950000|2022-05-28 18:19:10|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653761970000|2022-05-28 18:19:30|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|6
1653761980000|2022-05-28 18:19:40|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653761990000|2022-05-28 18:19:50|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653762030000|2022-05-28 18:20:30|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653762040000|2022-05-28 18:20:40|63.47|62.67|63.49|62.69|63.49|62.69|63.47|62.67|2
1653762050000|2022-05-28 18:20:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653762060000|2022-05-28 18:21:00|63.48|62.68|63.52|62.72|63.52|62.72|63.48|62.68|5
1653762070000|2022-05-28 18:21:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1653762100000|2022-05-28 18:21:40|63.48|62.68|63.48|62.68|63.48|62.68|63.47|62.67|3
1653762110000|2022-05-28 18:21:50|63.47|62.67|63.48|62.68|63.48|62.68|63.47|62.67|2
1653762130000|2022-05-28 18:22:10|63.47|62.67|63.51|62.71|63.51|62.71|63.47|62.67|5
1653762140000|2022-05-28 18:22:20|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|4
1653762150000|2022-05-28 18:22:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653762160000|2022-05-28 18:22:40|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653762170000|2022-05-28 18:22:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1653762180000|2022-05-28 18:23:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653762190000|2022-05-28 18:23:10|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653762200000|2022-05-28 18:23:20|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|13
1653762210000|2022-05-28 18:23:30|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|3
1653762250000|2022-05-28 18:24:10|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653762260000|2022-05-28 18:24:20|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|3
1653762310000|2022-05-28 18:25:10|63.49|62.69|63.52|62.72|63.52|62.72|63.49|62.69|4
1653762320000|2022-05-28 18:25:20|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|6
1653762410000|2022-05-28 18:26:50|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653762420000|2022-05-28 18:27:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|15
1653762430000|2022-05-28 18:27:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653762500000|2022-05-28 18:28:20|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653762510000|2022-05-28 18:28:30|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|9
1653762520000|2022-05-28 18:28:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653762530000|2022-05-28 18:28:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653762540000|2022-05-28 18:29:00|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|3
1653762560000|2022-05-28 18:29:20|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653762570000|2022-05-28 18:29:30|63.54|62.74|63.54|62.74|63.57|62.77|63.51|62.71|13
1653762580000|2022-05-28 18:29:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653762590000|2022-05-28 18:29:50|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653762600000|2022-05-28 18:30:00|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|4
1653762610000|2022-05-28 18:30:10|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|6
1653762650000|2022-05-28 18:30:50|63.54|62.74|63.58|62.78|63.59|62.79|63.54|62.74|5
1653762660000|2022-05-28 18:31:00|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1653762670000|2022-05-28 18:31:10|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653762680000|2022-05-28 18:31:20|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653762690000|2022-05-28 18:31:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653762700000|2022-05-28 18:31:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653762720000|2022-05-28 18:32:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653762730000|2022-05-28 18:32:10|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653762740000|2022-05-28 18:32:20|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1653762750000|2022-05-28 18:32:30|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1653762790000|2022-05-28 18:33:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653762800000|2022-05-28 18:33:20|63.62|62.82|63.61|62.81|63.62|62.82|63.6|62.8|4
1653762810000|2022-05-28 18:33:30|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1653762840000|2022-05-28 18:34:00|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653762850000|2022-05-28 18:34:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653762860000|2022-05-28 18:34:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653762880000|2022-05-28 18:34:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653762930000|2022-05-28 18:35:30|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|6
1653762940000|2022-05-28 18:35:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653762960000|2022-05-28 18:36:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653762970000|2022-05-28 18:36:10|63.62|62.82|63.69|62.89|63.69|62.89|63.61|62.81|16
1653762980000|2022-05-28 18:36:20|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|6
1653762990000|2022-05-28 18:36:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653763000000|2022-05-28 18:36:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653763020000|2022-05-28 18:37:00|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|7
1653763030000|2022-05-28 18:37:10|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1653763100000|2022-05-28 18:38:20|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653763110000|2022-05-28 18:38:30|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|4
1653763120000|2022-05-28 18:38:40|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653763130000|2022-05-28 18:38:50|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|5
1653763190000|2022-05-28 18:39:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653763220000|2022-05-28 18:40:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1653763260000|2022-05-28 18:41:00|63.7|62.9|63.69|62.89|63.71|62.91|63.68|62.88|10
1653763270000|2022-05-28 18:41:10|63.7|62.9|63.68|62.88|63.7|62.9|63.68|62.88|2
1653763280000|2022-05-28 18:41:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653763290000|2022-05-28 18:41:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653763300000|2022-05-28 18:41:40|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1653763310000|2022-05-28 18:41:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|9
1653763320000|2022-05-28 18:42:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|14
1653763330000|2022-05-28 18:42:10|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653763340000|2022-05-28 18:42:20|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|5
1653763350000|2022-05-28 18:42:30|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|12
1653763360000|2022-05-28 18:42:40|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|18
1653763370000|2022-05-28 18:42:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1653763380000|2022-05-28 18:43:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653763390000|2022-05-28 18:43:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653763410000|2022-05-28 18:43:30|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653763420000|2022-05-28 18:43:40|63.69|62.89|63.63|62.83|63.69|62.89|63.63|62.83|5
1653763430000|2022-05-28 18:43:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1653763440000|2022-05-28 18:44:00|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|5
1653763450000|2022-05-28 18:44:10|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|10
1653763460000|2022-05-28 18:44:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1653763480000|2022-05-28 18:44:40|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|6
1653763490000|2022-05-28 18:44:50|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|3
1653763500000|2022-05-28 18:45:00|63.64|62.84|63.63|62.83|63.65|62.85|63.63|62.83|6
1653763510000|2022-05-28 18:45:10|63.64|62.84|63.66|62.86|63.66|62.86|63.64|62.84|5
1653763520000|2022-05-28 18:45:20|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|10
1653763530000|2022-05-28 18:45:30|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|5
1653763540000|2022-05-28 18:45:40|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|5
1653763550000|2022-05-28 18:45:50|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|11
1653763560000|2022-05-28 18:46:00|63.64|62.84|63.62|62.82|63.65|62.85|63.62|62.82|13
1653763570000|2022-05-28 18:46:10|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1653763580000|2022-05-28 18:46:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653763590000|2022-05-28 18:46:30|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|5
1653763600000|2022-05-28 18:46:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653763630000|2022-05-28 18:47:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653763640000|2022-05-28 18:47:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653763650000|2022-05-28 18:47:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|10
1653763660000|2022-05-28 18:47:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|8
1653763710000|2022-05-28 18:48:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653763730000|2022-05-28 18:48:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653763740000|2022-05-28 18:49:00|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653763780000|2022-05-28 18:49:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653763790000|2022-05-28 18:49:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653763800000|2022-05-28 18:50:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653763830000|2022-05-28 18:50:30|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1653763840000|2022-05-28 18:50:40|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|3
1653763860000|2022-05-28 18:51:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653763870000|2022-05-28 18:51:10|63.62|62.82|63.68|62.88|63.68|62.88|63.62|62.82|7
1653763880000|2022-05-28 18:51:20|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|11
1653763890000|2022-05-28 18:51:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653763900000|2022-05-28 18:51:40|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|5
1653763910000|2022-05-28 18:51:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653763980000|2022-05-28 18:53:00|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653763990000|2022-05-28 18:53:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653764000000|2022-05-28 18:53:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653764010000|2022-05-28 18:53:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653764020000|2022-05-28 18:53:40|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653764030000|2022-05-28 18:53:50|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|11
1653764040000|2022-05-28 18:54:00|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|2
1653764050000|2022-05-28 18:54:10|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|7
1653764060000|2022-05-28 18:54:20|63.68|62.88|63.7|62.9|63.7|62.9|63.68|62.88|5
1653764070000|2022-05-28 18:54:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653764080000|2022-05-28 18:54:40|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653764210000|2022-05-28 18:56:50|63.7|62.9|63.7|62.9|63.7|62.9|63.68|62.88|13
1653764220000|2022-05-28 18:57:00|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1653764230000|2022-05-28 18:57:10|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653764240000|2022-05-28 18:57:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653764250000|2022-05-28 18:57:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653764300000|2022-05-28 18:58:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653764320000|2022-05-28 18:58:40|63.73|62.93|63.78|62.98|63.79|62.99|63.73|62.93|16
1653764330000|2022-05-28 18:58:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653764340000|2022-05-28 18:59:00|63.79|62.99|63.77|62.97|63.79|62.99|63.74|62.94|9
1653764350000|2022-05-28 18:59:10|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|5
1653764380000|2022-05-28 18:59:40|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|6
1653764390000|2022-05-28 18:59:50|63.8|63|63.79|62.99|63.8|63|63.78|62.98|4
1653764400000|2022-05-28 19:00:00|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1653764410000|2022-05-28 19:00:10|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653764430000|2022-05-28 19:00:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|10
1653764440000|2022-05-28 19:00:40|63.81|63.01|63.8|63|63.81|63.01|63.8|63|2
1653764450000|2022-05-28 19:00:50|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|7
1653764460000|2022-05-28 19:01:00|63.8|63|63.78|62.98|63.81|63.01|63.78|62.98|11
1653764470000|2022-05-28 19:01:10|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653764480000|2022-05-28 19:01:20|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653764490000|2022-05-28 19:01:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1653764500000|2022-05-28 19:01:40|63.77|62.97|63.71|62.91|63.77|62.97|63.71|62.91|3
1653764510000|2022-05-28 19:01:50|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|3
1653764520000|2022-05-28 19:02:00|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|3
1653764530000|2022-05-28 19:02:10|63.67|62.87|63.7|62.9|63.7|62.9|63.67|62.87|14
1653764540000|2022-05-28 19:02:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|10
1653764550000|2022-05-28 19:02:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653764560000|2022-05-28 19:02:40|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|8
1653764570000|2022-05-28 19:02:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653764600000|2022-05-28 19:03:20|63.68|62.88|63.64|62.84|63.68|62.88|63.63|62.83|13
1653764610000|2022-05-28 19:03:30|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|9
1653764620000|2022-05-28 19:03:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|8
1653764630000|2022-05-28 19:03:50|63.64|62.84|63.68|62.88|63.7|62.9|63.64|62.84|12
1653764640000|2022-05-28 19:04:00|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|5
1653764650000|2022-05-28 19:04:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653764660000|2022-05-28 19:04:20|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|7
1653764670000|2022-05-28 19:04:30|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653764680000|2022-05-28 19:04:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653764690000|2022-05-28 19:04:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|6
1653764700000|2022-05-28 19:05:00|63.68|62.88|63.63|62.83|63.68|62.88|63.63|62.83|4
1653764710000|2022-05-28 19:05:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653764720000|2022-05-28 19:05:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653764730000|2022-05-28 19:05:30|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653764740000|2022-05-28 19:05:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653764750000|2022-05-28 19:05:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653764760000|2022-05-28 19:06:00|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|5
1653764770000|2022-05-28 19:06:10|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1653764780000|2022-05-28 19:06:20|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|14
1653764790000|2022-05-28 19:06:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653764810000|2022-05-28 19:06:50|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|13
1653764820000|2022-05-28 19:07:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|16
1653764830000|2022-05-28 19:07:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653764860000|2022-05-28 19:07:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653764880000|2022-05-28 19:08:00|63.59|62.79|63.53|62.73|63.59|62.79|63.53|62.73|4
1653764890000|2022-05-28 19:08:10|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1653764900000|2022-05-28 19:08:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1653764920000|2022-05-28 19:08:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653764930000|2022-05-28 19:08:50|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|5
1653764950000|2022-05-28 19:09:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1653764970000|2022-05-28 19:09:30|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653764980000|2022-05-28 19:09:40|63.54|62.74|63.53|62.73|63.54|62.74|63.52|62.72|4
1653765000000|2022-05-28 19:10:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|5
1653765010000|2022-05-28 19:10:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653765060000|2022-05-28 19:11:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653765070000|2022-05-28 19:11:10|63.51|62.71|63.46|62.66|63.51|62.71|63.44|62.64|13
1653765080000|2022-05-28 19:11:20|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653765090000|2022-05-28 19:11:30|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|3
1653765100000|2022-05-28 19:11:40|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653765110000|2022-05-28 19:11:50|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|3
1653765120000|2022-05-28 19:12:00|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|4
1653765130000|2022-05-28 19:12:10|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653765140000|2022-05-28 19:12:20|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1653765160000|2022-05-28 19:12:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653765170000|2022-05-28 19:12:50|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653765180000|2022-05-28 19:13:00|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653765190000|2022-05-28 19:13:10|63.43|62.63|63.46|62.66|63.46|62.66|63.43|62.63|8
1653765200000|2022-05-28 19:13:20|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|3
1653765210000|2022-05-28 19:13:30|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|2
1653765220000|2022-05-28 19:13:40|63.47|62.67|63.53|62.73|63.53|62.73|63.47|62.67|6
1653765230000|2022-05-28 19:13:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653765250000|2022-05-28 19:14:10|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1653765260000|2022-05-28 19:14:20|63.52|62.72|63.45|62.65|63.52|62.72|63.44|62.64|7
1653765280000|2022-05-28 19:14:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653765300000|2022-05-28 19:15:00|63.43|62.63|63.44|62.64|63.45|62.65|63.43|62.63|4
1653765310000|2022-05-28 19:15:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|6
1653765320000|2022-05-28 19:15:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|12
1653765330000|2022-05-28 19:15:30|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|6
1653765350000|2022-05-28 19:15:50|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|3
1653765360000|2022-05-28 19:16:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1653765420000|2022-05-28 19:17:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653765450000|2022-05-28 19:17:30|63.39|62.59|63.33|62.53|63.39|62.59|63.33|62.53|8
1653765460000|2022-05-28 19:17:40|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1653765470000|2022-05-28 19:17:50|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|8
1653765480000|2022-05-28 19:18:00|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|9
1653765490000|2022-05-28 19:18:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|11
1653765500000|2022-05-28 19:18:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1653765510000|2022-05-28 19:18:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1653765520000|2022-05-28 19:18:40|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653765530000|2022-05-28 19:18:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653765540000|2022-05-28 19:19:00|63.33|62.53|63.4|62.6|63.4|62.6|63.33|62.53|9
1653765550000|2022-05-28 19:19:10|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|6
1653765560000|2022-05-28 19:19:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653765570000|2022-05-28 19:19:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653765580000|2022-05-28 19:19:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653765590000|2022-05-28 19:19:50|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|5
1653765600000|2022-05-28 19:20:00|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|5
1653765610000|2022-05-28 19:20:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653765630000|2022-05-28 19:20:30|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1653765640000|2022-05-28 19:20:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653765650000|2022-05-28 19:20:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653765670000|2022-05-28 19:21:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765680000|2022-05-28 19:21:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653765740000|2022-05-28 19:22:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653765800000|2022-05-28 19:23:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765810000|2022-05-28 19:23:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765820000|2022-05-28 19:23:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765840000|2022-05-28 19:24:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653765850000|2022-05-28 19:24:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|8
1653765860000|2022-05-28 19:24:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|9
1653765870000|2022-05-28 19:24:30|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|13
1653765880000|2022-05-28 19:24:40|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653765890000|2022-05-28 19:24:50|63.43|62.63|63.43|62.63|63.44|62.64|63.42|62.62|6
1653765900000|2022-05-28 19:25:00|63.42|62.62|63.35|62.55|63.42|62.62|63.33|62.53|15
1653765910000|2022-05-28 19:25:10|63.34|62.54|63.35|62.55|63.35|62.55|63.33|62.53|8
1653765920000|2022-05-28 19:25:20|63.36|62.56|63.4|62.6|63.4|62.6|63.36|62.56|7
1653765930000|2022-05-28 19:25:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653765940000|2022-05-28 19:25:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653765950000|2022-05-28 19:25:50|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653765960000|2022-05-28 19:26:00|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653766040000|2022-05-28 19:27:20|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|5
1653766050000|2022-05-28 19:27:30|63.39|62.59|63.42|62.62|63.42|62.62|63.39|62.59|7
1653766070000|2022-05-28 19:27:50|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653766080000|2022-05-28 19:28:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653766170000|2022-05-28 19:29:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653766180000|2022-05-28 19:29:40|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653766190000|2022-05-28 19:29:50|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653766200000|2022-05-28 19:30:00|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|6
1653766210000|2022-05-28 19:30:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653766260000|2022-05-28 19:31:00|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|2
1653766320000|2022-05-28 19:32:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653766330000|2022-05-28 19:32:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653766340000|2022-05-28 19:32:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|15
1653766350000|2022-05-28 19:32:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653766360000|2022-05-28 19:32:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653766370000|2022-05-28 19:32:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653766380000|2022-05-28 19:33:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653766390000|2022-05-28 19:33:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653766410000|2022-05-28 19:33:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|8
1653766420000|2022-05-28 19:33:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|10
1653766430000|2022-05-28 19:33:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653766450000|2022-05-28 19:34:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653766480000|2022-05-28 19:34:40|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|7
1653766490000|2022-05-28 19:34:50|63.39|62.59|63.35|62.55|63.39|62.59|63.34|62.54|8
1653766530000|2022-05-28 19:35:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1653766570000|2022-05-28 19:36:10|63.35|62.55|63.42|62.62|63.42|62.62|63.34|62.54|9
1653766580000|2022-05-28 19:36:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653766590000|2022-05-28 19:36:30|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1653766600000|2022-05-28 19:36:40|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653766610000|2022-05-28 19:36:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653766620000|2022-05-28 19:37:00|63.42|62.62|63.52|62.72|63.52|62.72|63.42|62.62|9
1653766630000|2022-05-28 19:37:10|63.53|62.73|63.53|62.73|63.55|62.75|63.53|62.73|4
1653766640000|2022-05-28 19:37:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653766650000|2022-05-28 19:37:30|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653766670000|2022-05-28 19:37:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653766680000|2022-05-28 19:38:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1653766690000|2022-05-28 19:38:10|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653766700000|2022-05-28 19:38:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653766720000|2022-05-28 19:38:40|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|7
1653766730000|2022-05-28 19:38:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653766760000|2022-05-28 19:39:20|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|9
1653766770000|2022-05-28 19:39:30|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|16
1653766780000|2022-05-28 19:39:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|12
1653766790000|2022-05-28 19:39:50|63.51|62.71|63.53|62.73|63.53|62.73|63.5|62.7|9
1653766800000|2022-05-28 19:40:00|63.52|62.72|63.55|62.75|63.55|62.75|63.52|62.72|4
1653766810000|2022-05-28 19:40:10|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653766830000|2022-05-28 19:40:30|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|4
1653766850000|2022-05-28 19:40:50|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653766860000|2022-05-28 19:41:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653766870000|2022-05-28 19:41:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653766880000|2022-05-28 19:41:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653766900000|2022-05-28 19:41:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653766920000|2022-05-28 19:42:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653766930000|2022-05-28 19:42:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|8
1653766940000|2022-05-28 19:42:20|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653766950000|2022-05-28 19:42:30|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|5
1653766960000|2022-05-28 19:42:40|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653766970000|2022-05-28 19:42:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653766980000|2022-05-28 19:43:00|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|7
1653766990000|2022-05-28 19:43:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|12
1653767000000|2022-05-28 19:43:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|13
1653767020000|2022-05-28 19:43:40|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|9
1653767030000|2022-05-28 19:43:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|6
1653767040000|2022-05-28 19:44:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|20
1653767050000|2022-05-28 19:44:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|8
1653767060000|2022-05-28 19:44:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|6
1653767070000|2022-05-28 19:44:30|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1653767080000|2022-05-28 19:44:40|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1653767090000|2022-05-28 19:44:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653767100000|2022-05-28 19:45:00|63.51|62.71|63.54|62.74|63.54|62.74|63.51|62.71|4
1653767110000|2022-05-28 19:45:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653767120000|2022-05-28 19:45:20|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653767140000|2022-05-28 19:45:40|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1653767150000|2022-05-28 19:45:50|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1653767160000|2022-05-28 19:46:00|63.55|62.75|63.59|62.79|63.6|62.8|63.54|62.74|12
1653767170000|2022-05-28 19:46:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653767180000|2022-05-28 19:46:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653767190000|2022-05-28 19:46:30|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|9
1653767200000|2022-05-28 19:46:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1653767210000|2022-05-28 19:46:50|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653767220000|2022-05-28 19:47:00|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|6
1653767230000|2022-05-28 19:47:10|63.63|62.83|63.64|62.84|63.64|62.84|63.62|62.82|6
1653767250000|2022-05-28 19:47:30|63.65|62.85|63.68|62.88|63.68|62.88|63.65|62.85|4
1653767260000|2022-05-28 19:47:40|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1653767270000|2022-05-28 19:47:50|63.66|62.86|63.64|62.84|63.66|62.86|63.63|62.83|4
1653767280000|2022-05-28 19:48:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1653767290000|2022-05-28 19:48:10|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1653767320000|2022-05-28 19:48:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|6
1653767330000|2022-05-28 19:48:50|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|11
1653767340000|2022-05-28 19:49:00|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|5
1653767350000|2022-05-28 19:49:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653767360000|2022-05-28 19:49:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653767370000|2022-05-28 19:49:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653767390000|2022-05-28 19:49:50|63.64|62.84|63.68|62.88|63.68|62.88|63.64|62.84|5
1653767400000|2022-05-28 19:50:00|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|4
1653767410000|2022-05-28 19:50:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|5
1653767420000|2022-05-28 19:50:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|9
1653767430000|2022-05-28 19:50:30|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|10
1653767440000|2022-05-28 19:50:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653767450000|2022-05-28 19:50:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|12
1653767460000|2022-05-28 19:51:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653767470000|2022-05-28 19:51:10|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|19
1653767480000|2022-05-28 19:51:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|12
1653767490000|2022-05-28 19:51:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|5
1653767500000|2022-05-28 19:51:40|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1653767520000|2022-05-28 19:52:00|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|6
1653767530000|2022-05-28 19:52:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653767540000|2022-05-28 19:52:20|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|8
1653767550000|2022-05-28 19:52:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653767600000|2022-05-28 19:53:20|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653767610000|2022-05-28 19:53:30|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|3
1653767630000|2022-05-28 19:53:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653767640000|2022-05-28 19:54:00|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653767650000|2022-05-28 19:54:10|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|9
1653767660000|2022-05-28 19:54:20|63.74|62.94|63.78|62.98|63.78|62.98|63.73|62.93|7
1653767670000|2022-05-28 19:54:30|63.79|62.99|63.78|62.98|63.8|63|63.78|62.98|4
1653767680000|2022-05-28 19:54:40|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1653767690000|2022-05-28 19:54:50|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|9
1653767700000|2022-05-28 19:55:00|63.78|62.98|63.75|62.95|63.79|62.99|63.74|62.94|7
1653767710000|2022-05-28 19:55:10|63.76|62.96|63.79|62.99|63.8|63|63.76|62.96|7
1653767720000|2022-05-28 19:55:20|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653767730000|2022-05-28 19:55:30|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|3
1653767750000|2022-05-28 19:55:50|63.78|62.98|63.71|62.91|63.78|62.98|63.7|62.9|19
1653767760000|2022-05-28 19:56:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653767770000|2022-05-28 19:56:10|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|10
1653767780000|2022-05-28 19:56:20|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653767800000|2022-05-28 19:56:40|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653767810000|2022-05-28 19:56:50|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|5
1653767820000|2022-05-28 19:57:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|17
1653767830000|2022-05-28 19:57:10|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653767850000|2022-05-28 19:57:30|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653767860000|2022-05-28 19:57:40|63.67|62.87|63.62|62.82|63.67|62.87|63.62|62.82|4
1653767870000|2022-05-28 19:57:50|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|11
1653767890000|2022-05-28 19:58:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653767900000|2022-05-28 19:58:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653767920000|2022-05-28 19:58:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653767930000|2022-05-28 19:58:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|10
1653767950000|2022-05-28 19:59:10|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653767970000|2022-05-28 19:59:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653767980000|2022-05-28 19:59:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653767990000|2022-05-28 19:59:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1653768020000|2022-05-28 20:00:20|63.59|62.79|63.54|62.74|63.59|62.79|63.53|62.73|14
1653768030000|2022-05-28 20:00:30|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|2
1653768040000|2022-05-28 20:00:40|63.53|62.73|63.52|62.72|63.54|62.74|63.52|62.72|10
1653768050000|2022-05-28 20:00:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|9
1653768060000|2022-05-28 20:01:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|14
1653768070000|2022-05-28 20:01:10|63.52|62.72|63.53|62.73|63.54|62.74|63.51|62.71|12
1653768080000|2022-05-28 20:01:20|63.54|62.74|63.53|62.73|63.54|62.74|63.52|62.72|8
1653768130000|2022-05-28 20:02:10|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1653768140000|2022-05-28 20:02:20|63.56|62.76|63.59|62.79|63.59|62.79|63.56|62.76|3
1653768150000|2022-05-28 20:02:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653768160000|2022-05-28 20:02:40|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653768170000|2022-05-28 20:02:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|6
1653768180000|2022-05-28 20:03:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653768200000|2022-05-28 20:03:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653768210000|2022-05-28 20:03:30|63.6|62.8|63.57|62.77|63.6|62.8|63.57|62.77|7
1653768220000|2022-05-28 20:03:40|63.58|62.78|63.54|62.74|63.58|62.78|63.54|62.74|3
1653768290000|2022-05-28 20:04:50|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653768300000|2022-05-28 20:05:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|8
1653768310000|2022-05-28 20:05:10|63.54|62.74|63.52|62.72|63.54|62.74|63.52|62.72|3
1653768330000|2022-05-28 20:05:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653768340000|2022-05-28 20:05:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653768350000|2022-05-28 20:05:50|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1653768360000|2022-05-28 20:06:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|10
1653768380000|2022-05-28 20:06:20|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|9
1653768390000|2022-05-28 20:06:30|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1653768400000|2022-05-28 20:06:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653768410000|2022-05-28 20:06:50|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|4
1653768420000|2022-05-28 20:07:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653768430000|2022-05-28 20:07:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|9
1653768440000|2022-05-28 20:07:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|5
1653768450000|2022-05-28 20:07:30|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|7
1653768460000|2022-05-28 20:07:40|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653768470000|2022-05-28 20:07:50|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653768480000|2022-05-28 20:08:00|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|5
1653768490000|2022-05-28 20:08:10|63.53|62.73|63.59|62.79|63.59|62.79|63.53|62.73|17
1653768510000|2022-05-28 20:08:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653768570000|2022-05-28 20:09:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653768580000|2022-05-28 20:09:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653768590000|2022-05-28 20:09:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653768600000|2022-05-28 20:10:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653768610000|2022-05-28 20:10:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653768630000|2022-05-28 20:10:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653768650000|2022-05-28 20:10:50|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653768660000|2022-05-28 20:11:00|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|3
1653768670000|2022-05-28 20:11:10|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|12
1653768710000|2022-05-28 20:11:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|3
1653768720000|2022-05-28 20:12:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|7
1653768730000|2022-05-28 20:12:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|8
1653768740000|2022-05-28 20:12:20|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653768750000|2022-05-28 20:12:30|63.52|62.72|63.5|62.7|63.52|62.72|63.5|62.7|5
1653768760000|2022-05-28 20:12:40|63.49|62.69|63.45|62.65|63.49|62.69|63.44|62.64|7
1653768770000|2022-05-28 20:12:50|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653768780000|2022-05-28 20:13:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653768800000|2022-05-28 20:13:20|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653768830000|2022-05-28 20:13:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653768870000|2022-05-28 20:14:30|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653768880000|2022-05-28 20:14:40|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653768900000|2022-05-28 20:15:00|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1653768910000|2022-05-28 20:15:10|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653768930000|2022-05-28 20:15:30|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|8
1653768950000|2022-05-28 20:15:50|63.45|62.65|63.5|62.7|63.51|62.71|63.45|62.65|7
1653768960000|2022-05-28 20:16:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653768970000|2022-05-28 20:16:10|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653769010000|2022-05-28 20:16:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653769020000|2022-05-28 20:17:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653769030000|2022-05-28 20:17:10|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653769040000|2022-05-28 20:17:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1653769070000|2022-05-28 20:17:50|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|3
1653769080000|2022-05-28 20:18:00|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653769090000|2022-05-28 20:18:10|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1653769100000|2022-05-28 20:18:20|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653769120000|2022-05-28 20:18:40|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653769130000|2022-05-28 20:18:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|18
1653769140000|2022-05-28 20:19:00|63.52|62.72|63.53|62.73|63.54|62.74|63.52|62.72|12
1653769150000|2022-05-28 20:19:10|63.54|62.74|63.52|62.72|63.54|62.74|63.52|62.72|11
1653769160000|2022-05-28 20:19:20|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653769170000|2022-05-28 20:19:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|16
1653769180000|2022-05-28 20:19:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653769190000|2022-05-28 20:19:50|63.54|62.74|63.59|62.79|63.59|62.79|63.53|62.73|9
1653769200000|2022-05-28 20:20:00|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|7
1653769210000|2022-05-28 20:20:10|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653769230000|2022-05-28 20:20:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653769260000|2022-05-28 20:21:00|63.58|62.78|63.52|62.72|63.58|62.78|63.52|62.72|5
1653769270000|2022-05-28 20:21:10|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653769290000|2022-05-28 20:21:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653769310000|2022-05-28 20:21:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653769320000|2022-05-28 20:22:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1653769330000|2022-05-28 20:22:10|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|5
1653769340000|2022-05-28 20:22:20|63.5|62.7|63.41|62.61|63.5|62.7|63.4|62.6|13
1653769350000|2022-05-28 20:22:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653769360000|2022-05-28 20:22:40|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653769370000|2022-05-28 20:22:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653769380000|2022-05-28 20:23:00|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|8
1653769390000|2022-05-28 20:23:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653769400000|2022-05-28 20:23:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|13
1653769410000|2022-05-28 20:23:30|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|4
1653769420000|2022-05-28 20:23:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653769430000|2022-05-28 20:23:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|10
1653769440000|2022-05-28 20:24:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653769470000|2022-05-28 20:24:30|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653769480000|2022-05-28 20:24:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653769490000|2022-05-28 20:24:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653769500000|2022-05-28 20:25:00|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653769510000|2022-05-28 20:25:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653769520000|2022-05-28 20:25:20|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653769540000|2022-05-28 20:25:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|10
1653769560000|2022-05-28 20:26:00|63.4|62.6|63.34|62.54|63.4|62.6|63.34|62.54|6
1653769570000|2022-05-28 20:26:10|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653769580000|2022-05-28 20:26:20|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|14
1653769590000|2022-05-28 20:26:30|63.35|62.55|63.33|62.53|63.35|62.55|63.33|62.53|3
1653769600000|2022-05-28 20:26:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653769620000|2022-05-28 20:27:00|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1653769630000|2022-05-28 20:27:10|63.32|62.52|63.4|62.6|63.4|62.6|63.32|62.52|3
1653769640000|2022-05-28 20:27:20|63.41|62.61|63.36|62.56|63.41|62.61|63.36|62.56|3
1653769650000|2022-05-28 20:27:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1653769660000|2022-05-28 20:27:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653769670000|2022-05-28 20:27:50|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653769680000|2022-05-28 20:28:00|63.34|62.54|63.36|62.56|63.36|62.56|63.34|62.54|5
1653769690000|2022-05-28 20:28:10|63.37|62.57|63.4|62.6|63.41|62.61|63.37|62.57|6
1653769710000|2022-05-28 20:28:30|63.37|62.57|63.31|62.51|63.37|62.57|63.31|62.51|9
1653769720000|2022-05-28 20:28:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1653769730000|2022-05-28 20:28:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1653769740000|2022-05-28 20:29:00|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1653769750000|2022-05-28 20:29:10|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|10
1653769760000|2022-05-28 20:29:20|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653769770000|2022-05-28 20:29:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653769810000|2022-05-28 20:30:10|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|4
1653769820000|2022-05-28 20:30:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653769830000|2022-05-28 20:30:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|12
1653769840000|2022-05-28 20:30:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653769850000|2022-05-28 20:30:50|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653769920000|2022-05-28 20:32:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653769930000|2022-05-28 20:32:10|63.33|62.53|63.25|62.45|63.33|62.53|63.24|62.44|9
1653769940000|2022-05-28 20:32:20|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|5
1653769960000|2022-05-28 20:32:40|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1653769970000|2022-05-28 20:32:50|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1653769980000|2022-05-28 20:33:00|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1653770000000|2022-05-28 20:33:20|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653770010000|2022-05-28 20:33:30|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1653770060000|2022-05-28 20:34:20|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|7
1653770070000|2022-05-28 20:34:30|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|13
1653770080000|2022-05-28 20:34:40|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|4
1653770090000|2022-05-28 20:34:50|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|7
1653770100000|2022-05-28 20:35:00|63.24|62.44|63.26|62.46|63.26|62.46|63.24|62.44|7
1653770110000|2022-05-28 20:35:10|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|17
1653770120000|2022-05-28 20:35:20|63.26|62.46|63.24|62.44|63.26|62.46|63.24|62.44|5
1653770130000|2022-05-28 20:35:30|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653770160000|2022-05-28 20:36:00|63.25|62.45|63.3|62.5|63.3|62.5|63.25|62.45|5
1653770170000|2022-05-28 20:36:10|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|5
1653770180000|2022-05-28 20:36:20|63.34|62.54|63.31|62.51|63.34|62.54|63.31|62.51|4
1653770190000|2022-05-28 20:36:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653770200000|2022-05-28 20:36:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|8
1653770220000|2022-05-28 20:37:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653770230000|2022-05-28 20:37:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1653770240000|2022-05-28 20:37:20|63.3|62.5|63.26|62.46|63.31|62.51|63.26|62.46|6
1653770260000|2022-05-28 20:37:40|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1653770270000|2022-05-28 20:37:50|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|3
1653770280000|2022-05-28 20:38:00|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|5
1653770290000|2022-05-28 20:38:10|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|2
1653770300000|2022-05-28 20:38:20|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|8
1653770310000|2022-05-28 20:38:30|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|8
1653770320000|2022-05-28 20:38:40|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|12
1653770340000|2022-05-28 20:39:00|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|5
1653770350000|2022-05-28 20:39:10|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|16
1653770360000|2022-05-28 20:39:20|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|13
1653770370000|2022-05-28 20:39:30|63.26|62.46|63.33|62.53|63.33|62.53|63.26|62.46|9
1653770380000|2022-05-28 20:39:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653770390000|2022-05-28 20:39:50|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1653770400000|2022-05-28 20:40:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1653770420000|2022-05-28 20:40:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653770450000|2022-05-28 20:40:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653770460000|2022-05-28 20:41:00|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|11
1653770470000|2022-05-28 20:41:10|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653770490000|2022-05-28 20:41:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653770500000|2022-05-28 20:41:40|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653770530000|2022-05-28 20:42:10|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1653770540000|2022-05-28 20:42:20|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653770580000|2022-05-28 20:43:00|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1653770590000|2022-05-28 20:43:10|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1653770600000|2022-05-28 20:43:20|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|8
1653770610000|2022-05-28 20:43:30|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|16
1653770620000|2022-05-28 20:43:40|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|11
1653770630000|2022-05-28 20:43:50|63.35|62.55|63.35|62.55|63.36|62.56|63.35|62.55|9
1653770640000|2022-05-28 20:44:00|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|13
1653770650000|2022-05-28 20:44:10|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653770660000|2022-05-28 20:44:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|10
1653770670000|2022-05-28 20:44:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|10
1653770680000|2022-05-28 20:44:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|18
1653770690000|2022-05-28 20:44:50|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|10
1653770700000|2022-05-28 20:45:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653770710000|2022-05-28 20:45:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653770740000|2022-05-28 20:45:40|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|6
1653770750000|2022-05-28 20:45:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653770770000|2022-05-28 20:46:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653770780000|2022-05-28 20:46:20|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|8
1653770830000|2022-05-28 20:47:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1653770880000|2022-05-28 20:48:00|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|5
1653770890000|2022-05-28 20:48:10|63.35|62.55|63.35|62.55|63.36|62.56|63.35|62.55|5
1653770900000|2022-05-28 20:48:20|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|4
1653770910000|2022-05-28 20:48:30|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1653771010000|2022-05-28 20:50:10|63.37|62.57|63.44|62.64|63.45|62.65|63.37|62.57|7
1653771020000|2022-05-28 20:50:20|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|3
1653771030000|2022-05-28 20:50:30|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|5
1653771050000|2022-05-28 20:50:50|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|10
1653771060000|2022-05-28 20:51:00|63.45|62.65|63.42|62.62|63.45|62.65|63.42|62.62|21
1653771070000|2022-05-28 20:51:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653771080000|2022-05-28 20:51:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|18
1653771150000|2022-05-28 20:52:30|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653771170000|2022-05-28 20:52:50|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653771180000|2022-05-28 20:53:00|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|7
1653771190000|2022-05-28 20:53:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653771220000|2022-05-28 20:53:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653771230000|2022-05-28 20:53:50|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653771240000|2022-05-28 20:54:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653771290000|2022-05-28 20:54:50|63.44|62.64|63.55|62.75|63.55|62.75|63.44|62.64|10
1653771300000|2022-05-28 20:55:00|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|7
1653771310000|2022-05-28 20:55:10|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|5
1653771320000|2022-05-28 20:55:20|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|4
1653771330000|2022-05-28 20:55:30|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653771350000|2022-05-28 20:55:50|63.53|62.73|63.52|62.72|63.54|62.74|63.52|62.72|4
1653771360000|2022-05-28 20:56:00|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|6
1653771370000|2022-05-28 20:56:10|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1653771380000|2022-05-28 20:56:20|63.5|62.7|63.44|62.64|63.5|62.7|63.44|62.64|6
1653771390000|2022-05-28 20:56:30|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653771400000|2022-05-28 20:56:40|63.44|62.64|63.46|62.66|63.46|62.66|63.44|62.64|11
1653771410000|2022-05-28 20:56:50|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653771420000|2022-05-28 20:57:00|63.46|62.66|63.5|62.7|63.5|62.7|63.46|62.66|5
1653771440000|2022-05-28 20:57:20|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653771450000|2022-05-28 20:57:30|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653771460000|2022-05-28 20:57:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653771490000|2022-05-28 20:58:10|63.5|62.7|63.53|62.73|63.53|62.73|63.5|62.7|4
1653771510000|2022-05-28 20:58:30|63.54|62.74|63.59|62.79|63.59|62.79|63.54|62.74|5
1653771520000|2022-05-28 20:58:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653771540000|2022-05-28 20:59:00|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653771550000|2022-05-28 20:59:10|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653771570000|2022-05-28 20:59:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653771580000|2022-05-28 20:59:40|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653771590000|2022-05-28 20:59:50|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|7
1653771600000|2022-05-28 21:00:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653771610000|2022-05-28 21:00:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|10
1653771630000|2022-05-28 21:00:30|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|3
1653771640000|2022-05-28 21:00:40|63.65|62.85|63.69|62.89|63.69|62.89|63.64|62.84|9
1653771650000|2022-05-28 21:00:50|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|7
1653771660000|2022-05-28 21:01:00|63.69|62.89|63.71|62.91|63.73|62.93|63.69|62.89|9
1653771670000|2022-05-28 21:01:10|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653771680000|2022-05-28 21:01:20|63.71|62.91|63.69|62.89|63.71|62.91|63.68|62.88|7
1653771690000|2022-05-28 21:01:30|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|13
1653771700000|2022-05-28 21:01:40|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|10
1653771710000|2022-05-28 21:01:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653771720000|2022-05-28 21:02:00|63.69|62.89|63.72|62.92|63.72|62.92|63.69|62.89|8
1653771730000|2022-05-28 21:02:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653771740000|2022-05-28 21:02:20|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653771750000|2022-05-28 21:02:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653771760000|2022-05-28 21:02:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653771770000|2022-05-28 21:02:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653771780000|2022-05-28 21:03:00|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653771800000|2022-05-28 21:03:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|14
1653771810000|2022-05-28 21:03:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|7
1653771820000|2022-05-28 21:03:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653771830000|2022-05-28 21:03:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653771840000|2022-05-28 21:04:00|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653771850000|2022-05-28 21:04:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653771870000|2022-05-28 21:04:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653771880000|2022-05-28 21:04:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653771900000|2022-05-28 21:05:00|63.73|62.93|63.78|62.98|63.79|62.99|63.73|62.93|8
1653771910000|2022-05-28 21:05:10|63.79|62.99|63.74|62.94|63.79|62.99|63.73|62.93|15
1653771940000|2022-05-28 21:05:40|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|7
1653771950000|2022-05-28 21:05:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|8
1653771960000|2022-05-28 21:06:00|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|9
1653771970000|2022-05-28 21:06:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|8
1653771980000|2022-05-28 21:06:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653771990000|2022-05-28 21:06:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653772000000|2022-05-28 21:06:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653772010000|2022-05-28 21:06:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653772020000|2022-05-28 21:07:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|8
1653772030000|2022-05-28 21:07:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653772040000|2022-05-28 21:07:20|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1653772060000|2022-05-28 21:07:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653772070000|2022-05-28 21:07:50|63.73|62.93|63.68|62.88|63.73|62.93|63.68|62.88|6
1653772080000|2022-05-28 21:08:00|63.69|62.89|63.63|62.83|63.69|62.89|63.63|62.83|12
1653772090000|2022-05-28 21:08:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|6
1653772110000|2022-05-28 21:08:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653772120000|2022-05-28 21:08:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1653772130000|2022-05-28 21:08:50|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1653772140000|2022-05-28 21:09:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772160000|2022-05-28 21:09:20|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653772200000|2022-05-28 21:10:00|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653772210000|2022-05-28 21:10:10|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|3
1653772220000|2022-05-28 21:10:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772240000|2022-05-28 21:10:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653772260000|2022-05-28 21:11:00|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653772290000|2022-05-28 21:11:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772300000|2022-05-28 21:11:40|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653772310000|2022-05-28 21:11:50|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653772320000|2022-05-28 21:12:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|6
1653772340000|2022-05-28 21:12:20|63.58|62.78|63.6|62.8|63.6|62.8|63.57|62.77|11
1653772370000|2022-05-28 21:12:50|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653772390000|2022-05-28 21:13:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653772410000|2022-05-28 21:13:30|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653772420000|2022-05-28 21:13:40|63.61|62.81|63.58|62.78|63.61|62.81|63.58|62.78|10
1653772430000|2022-05-28 21:13:50|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|7
1653772440000|2022-05-28 21:14:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|12
1653772450000|2022-05-28 21:14:10|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653772470000|2022-05-28 21:14:30|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653772500000|2022-05-28 21:15:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653772540000|2022-05-28 21:15:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653772550000|2022-05-28 21:15:50|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1653772560000|2022-05-28 21:16:00|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1653772650000|2022-05-28 21:17:30|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653772670000|2022-05-28 21:17:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653772680000|2022-05-28 21:18:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772690000|2022-05-28 21:18:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653772710000|2022-05-28 21:18:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653772730000|2022-05-28 21:18:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1653772740000|2022-05-28 21:19:00|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653772750000|2022-05-28 21:19:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653772760000|2022-05-28 21:19:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653772770000|2022-05-28 21:19:30|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|5
1653772780000|2022-05-28 21:19:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653772800000|2022-05-28 21:20:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|7
1653772810000|2022-05-28 21:20:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|6
1653772830000|2022-05-28 21:20:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653772920000|2022-05-28 21:22:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653772940000|2022-05-28 21:22:20|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653772950000|2022-05-28 21:22:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1653772960000|2022-05-28 21:22:40|63.58|62.78|63.5|62.7|63.58|62.78|63.5|62.7|11
1653772970000|2022-05-28 21:22:50|63.51|62.71|63.47|62.67|63.51|62.71|63.47|62.67|6
1653772980000|2022-05-28 21:23:00|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|4
1653772990000|2022-05-28 21:23:10|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653773010000|2022-05-28 21:23:30|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1653773020000|2022-05-28 21:23:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|10
1653773040000|2022-05-28 21:24:00|63.46|62.66|63.41|62.61|63.46|62.66|63.4|62.6|11
1653773050000|2022-05-28 21:24:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653773060000|2022-05-28 21:24:20|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653773070000|2022-05-28 21:24:30|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|2
1653773080000|2022-05-28 21:24:40|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1653773110000|2022-05-28 21:25:10|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|5
1653773130000|2022-05-28 21:25:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653773150000|2022-05-28 21:25:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653773170000|2022-05-28 21:26:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653773180000|2022-05-28 21:26:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1653773190000|2022-05-28 21:26:30|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653773200000|2022-05-28 21:26:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653773210000|2022-05-28 21:26:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653773240000|2022-05-28 21:27:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653773250000|2022-05-28 21:27:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653773260000|2022-05-28 21:27:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1653773290000|2022-05-28 21:28:10|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|6
1653773370000|2022-05-28 21:29:30|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653773380000|2022-05-28 21:29:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653773420000|2022-05-28 21:30:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653773460000|2022-05-28 21:31:00|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653773480000|2022-05-28 21:31:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653773520000|2022-05-28 21:32:00|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653773550000|2022-05-28 21:32:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|5
1653773560000|2022-05-28 21:32:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653773570000|2022-05-28 21:32:50|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1653773580000|2022-05-28 21:33:00|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653773630000|2022-05-28 21:33:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653773640000|2022-05-28 21:34:00|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|3
1653773650000|2022-05-28 21:34:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653773660000|2022-05-28 21:34:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653773670000|2022-05-28 21:34:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653773690000|2022-05-28 21:34:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653773720000|2022-05-28 21:35:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653773730000|2022-05-28 21:35:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653773740000|2022-05-28 21:35:40|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|6
1653773750000|2022-05-28 21:35:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653773770000|2022-05-28 21:36:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653773780000|2022-05-28 21:36:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653773790000|2022-05-28 21:36:30|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1653773810000|2022-05-28 21:36:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653773870000|2022-05-28 21:37:50|63.39|62.59|63.38|62.58|63.4|62.6|63.37|62.57|6
1653773880000|2022-05-28 21:38:00|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|13
1653773890000|2022-05-28 21:38:10|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|2
1653773900000|2022-05-28 21:38:20|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653773910000|2022-05-28 21:38:30|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1653773920000|2022-05-28 21:38:40|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1653773930000|2022-05-28 21:38:50|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1653773940000|2022-05-28 21:39:00|63.35|62.55|63.35|62.55|63.36|62.56|63.35|62.55|3
1653774090000|2022-05-28 21:41:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1653774100000|2022-05-28 21:41:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653774110000|2022-05-28 21:41:50|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653774190000|2022-05-28 21:43:10|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|3
1653774200000|2022-05-28 21:43:20|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|2
1653774260000|2022-05-28 21:44:20|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1653774270000|2022-05-28 21:44:30|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653774280000|2022-05-28 21:44:40|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653774290000|2022-05-28 21:44:50|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|13
1653774330000|2022-05-28 21:45:30|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653774340000|2022-05-28 21:45:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653774380000|2022-05-28 21:46:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653774390000|2022-05-28 21:46:30|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1653774420000|2022-05-28 21:47:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1653774430000|2022-05-28 21:47:10|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653774440000|2022-05-28 21:47:20|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653774450000|2022-05-28 21:47:30|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1653774460000|2022-05-28 21:47:40|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1653774470000|2022-05-28 21:47:50|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1653774480000|2022-05-28 21:48:00|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653774500000|2022-05-28 21:48:20|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1653774510000|2022-05-28 21:48:30|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1653774530000|2022-05-28 21:48:50|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|8
1653774540000|2022-05-28 21:49:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1653774550000|2022-05-28 21:49:10|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|4
1653774560000|2022-05-28 21:49:20|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1653774570000|2022-05-28 21:49:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653774580000|2022-05-28 21:49:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1653774630000|2022-05-28 21:50:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653774640000|2022-05-28 21:50:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653774660000|2022-05-28 21:51:00|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1653774670000|2022-05-28 21:51:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1653774680000|2022-05-28 21:51:20|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|13
1653774690000|2022-05-28 21:51:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653774720000|2022-05-28 21:52:00|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|4
1653774780000|2022-05-28 21:53:00|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653774810000|2022-05-28 21:53:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1653774820000|2022-05-28 21:53:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653774830000|2022-05-28 21:53:50|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653774840000|2022-05-28 21:54:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653774850000|2022-05-28 21:54:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653774860000|2022-05-28 21:54:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653774870000|2022-05-28 21:54:30|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|3
1653774880000|2022-05-28 21:54:40|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|8
1653774890000|2022-05-28 21:54:50|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|7
1653774900000|2022-05-28 21:55:00|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653774910000|2022-05-28 21:55:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653774920000|2022-05-28 21:55:20|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|6
1653774930000|2022-05-28 21:55:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653774940000|2022-05-28 21:55:40|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|5
1653774960000|2022-05-28 21:56:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653774970000|2022-05-28 21:56:10|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1653774980000|2022-05-28 21:56:20|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|8
1653774990000|2022-05-28 21:56:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|10
1653775000000|2022-05-28 21:56:40|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|5
1653775010000|2022-05-28 21:56:50|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|8
1653775020000|2022-05-28 21:57:00|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|13
1653775030000|2022-05-28 21:57:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653775050000|2022-05-28 21:57:30|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1653775070000|2022-05-28 21:57:50|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|3
1653775080000|2022-05-28 21:58:00|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1653775090000|2022-05-28 21:58:10|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1653775100000|2022-05-28 21:58:20|63.36|62.56|63.35|62.55|63.36|62.56|63.34|62.54|5
1653775110000|2022-05-28 21:58:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1653775120000|2022-05-28 21:58:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653775170000|2022-05-28 21:59:30|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653775200000|2022-05-28 22:00:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653775230000|2022-05-28 22:00:30|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|6
1653775240000|2022-05-28 22:00:40|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|5
1653775250000|2022-05-28 22:00:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653775270000|2022-05-28 22:01:10|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|6
1653775280000|2022-05-28 22:01:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|12
1653775290000|2022-05-28 22:01:30|63.27|62.47|63.22|62.42|63.27|62.47|63.22|62.42|6
1653775300000|2022-05-28 22:01:40|63.21|62.41|63.13|62.33|63.21|62.41|63.12|62.32|14
1653775310000|2022-05-28 22:01:50|63.12|62.32|63.11|62.31|63.14|62.34|63.11|62.31|14
1653775320000|2022-05-28 22:02:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|6
1653775330000|2022-05-28 22:02:10|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|7
1653775340000|2022-05-28 22:02:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|6
1653775350000|2022-05-28 22:02:30|63.09|62.29|63.01|62.21|63.1|62.3|63|62.2|16
1653775360000|2022-05-28 22:02:40|63|62.2|63.01|62.21|63.02|62.22|63|62.2|16
1653775370000|2022-05-28 22:02:50|63|62.2|63|62.2|63.01|62.21|62.99|62.19|10
1653775380000|2022-05-28 22:03:00|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|10
1653775390000|2022-05-28 22:03:10|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|7
1653775400000|2022-05-28 22:03:20|63|62.2|63.06|62.26|63.07|62.27|63|62.2|15
1653775410000|2022-05-28 22:03:30|63.07|62.27|63.07|62.27|63.09|62.29|63.07|62.27|8
1653775420000|2022-05-28 22:03:40|63.08|62.28|63.07|62.27|63.08|62.28|63.06|62.26|4
1653775430000|2022-05-28 22:03:50|63.08|62.28|63.02|62.22|63.08|62.28|63.02|62.22|5
1653775440000|2022-05-28 22:04:00|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|8
1653775450000|2022-05-28 22:04:10|63.03|62.23|63.04|62.24|63.05|62.25|63.02|62.22|12
1653775460000|2022-05-28 22:04:20|63.05|62.25|63.04|62.24|63.05|62.25|63.03|62.23|12
1653775490000|2022-05-28 22:04:50|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|4
1653775500000|2022-05-28 22:05:00|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|4
1653775510000|2022-05-28 22:05:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653775530000|2022-05-28 22:05:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|6
1653775540000|2022-05-28 22:05:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653775550000|2022-05-28 22:05:50|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653775570000|2022-05-28 22:06:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653775590000|2022-05-28 22:06:30|63.05|62.25|63.07|62.27|63.07|62.27|63.04|62.24|6
1653775600000|2022-05-28 22:06:40|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|2
1653775610000|2022-05-28 22:06:50|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653775620000|2022-05-28 22:07:00|63.1|62.3|63.09|62.29|63.1|62.3|63.08|62.28|8
1653775630000|2022-05-28 22:07:10|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|11
1653775640000|2022-05-28 22:07:20|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|17
1653775650000|2022-05-28 22:07:30|63.09|62.29|63.08|62.28|63.09|62.29|63.07|62.27|5
1653775670000|2022-05-28 22:07:50|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|7
1653775680000|2022-05-28 22:08:00|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|15
1653775690000|2022-05-28 22:08:10|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|12
1653775700000|2022-05-28 22:08:20|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|9
1653775710000|2022-05-28 22:08:30|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|7
1653775720000|2022-05-28 22:08:40|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|9
1653775730000|2022-05-28 22:08:50|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|11
1653775750000|2022-05-28 22:09:10|63.09|62.29|63.1|62.3|63.1|62.3|63.08|62.28|12
1653775760000|2022-05-28 22:09:20|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|6
1653775770000|2022-05-28 22:09:30|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1653775780000|2022-05-28 22:09:40|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653775800000|2022-05-28 22:10:00|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|5
1653775810000|2022-05-28 22:10:10|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653775820000|2022-05-28 22:10:20|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653775830000|2022-05-28 22:10:30|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|7
1653775840000|2022-05-28 22:10:40|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1653775850000|2022-05-28 22:10:50|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|7
1653775860000|2022-05-28 22:11:00|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|7
1653776040000|2022-05-28 22:14:00|63.14|62.34|63.19|62.39|63.2|62.4|63.14|62.34|7
1653776050000|2022-05-28 22:14:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|7
1653776060000|2022-05-28 22:14:20|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1653776070000|2022-05-28 22:14:30|63.18|62.38|63.2|62.4|63.2|62.4|63.18|62.38|9
1653776080000|2022-05-28 22:14:40|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1653776090000|2022-05-28 22:14:50|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|6
1653776100000|2022-05-28 22:15:00|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|6
1653776110000|2022-05-28 22:15:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|16
1653776120000|2022-05-28 22:15:20|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|5
1653776130000|2022-05-28 22:15:30|63.21|62.41|63.19|62.39|63.22|62.42|63.19|62.39|7
1653776150000|2022-05-28 22:15:50|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|4
1653776160000|2022-05-28 22:16:00|63.18|62.38|63.18|62.38|63.19|62.39|63.17|62.37|5
1653776200000|2022-05-28 22:16:40|63.17|62.37|63.12|62.32|63.17|62.37|63.12|62.32|4
1653776230000|2022-05-28 22:17:10|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1653776240000|2022-05-28 22:17:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653776250000|2022-05-28 22:17:30|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1653776260000|2022-05-28 22:17:40|63.12|62.32|63.1|62.3|63.13|62.33|63.1|62.3|7
1653776290000|2022-05-28 22:18:10|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653776350000|2022-05-28 22:19:10|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1653776360000|2022-05-28 22:19:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776390000|2022-05-28 22:19:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1653776400000|2022-05-28 22:20:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1653776410000|2022-05-28 22:20:10|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1653776420000|2022-05-28 22:20:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1653776430000|2022-05-28 22:20:30|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1653776460000|2022-05-28 22:21:00|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1653776470000|2022-05-28 22:21:10|63.03|62.23|63.05|62.25|63.05|62.25|63.03|62.23|15
1653776480000|2022-05-28 22:21:20|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|8
1653776490000|2022-05-28 22:21:30|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|4
1653776500000|2022-05-28 22:21:40|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1653776510000|2022-05-28 22:21:50|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|5
1653776520000|2022-05-28 22:22:00|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|4
1653776530000|2022-05-28 22:22:10|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|4
1653776540000|2022-05-28 22:22:20|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|12
1653776550000|2022-05-28 22:22:30|63.06|62.26|63.04|62.24|63.06|62.26|63.04|62.24|9
1653776570000|2022-05-28 22:22:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1653776590000|2022-05-28 22:23:10|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776600000|2022-05-28 22:23:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776630000|2022-05-28 22:23:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776670000|2022-05-28 22:24:30|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1653776680000|2022-05-28 22:24:40|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1653776700000|2022-05-28 22:25:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|7
1653776710000|2022-05-28 22:25:10|63.02|62.22|63.01|62.21|63.03|62.23|63.01|62.21|9
1653776720000|2022-05-28 22:25:20|63.02|62.22|63.04|62.24|63.04|62.24|63.02|62.22|3
1653776730000|2022-05-28 22:25:30|63.03|62.23|63.1|62.3|63.1|62.3|63.03|62.23|9
1653776770000|2022-05-28 22:26:10|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653776780000|2022-05-28 22:26:20|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|2
1653776830000|2022-05-28 22:27:10|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1653776840000|2022-05-28 22:27:20|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|2
1653776850000|2022-05-28 22:27:30|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|6
1653776860000|2022-05-28 22:27:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653776870000|2022-05-28 22:27:50|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|7
1653776880000|2022-05-28 22:28:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1653776910000|2022-05-28 22:28:30|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1653777000000|2022-05-28 22:30:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653777010000|2022-05-28 22:30:10|63.04|62.24|63.05|62.25|63.05|62.25|63.03|62.23|6
1653777020000|2022-05-28 22:30:20|63.06|62.26|63.1|62.3|63.1|62.3|63.06|62.26|4
1653777030000|2022-05-28 22:30:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653777040000|2022-05-28 22:30:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1653777050000|2022-05-28 22:30:50|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|7
1653777060000|2022-05-28 22:31:00|63.08|62.28|63|62.2|63.08|62.28|63|62.2|7
1653777070000|2022-05-28 22:31:10|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|11
1653777090000|2022-05-28 22:31:30|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1653777100000|2022-05-28 22:31:40|62.99|62.19|62.97|62.17|62.99|62.19|62.97|62.17|11
1653777120000|2022-05-28 22:32:00|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653777130000|2022-05-28 22:32:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653777150000|2022-05-28 22:32:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653777160000|2022-05-28 22:32:40|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1653777210000|2022-05-28 22:33:30|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653777220000|2022-05-28 22:33:40|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653777230000|2022-05-28 22:33:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653777240000|2022-05-28 22:34:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653777250000|2022-05-28 22:34:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|14
1653777260000|2022-05-28 22:34:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|6
1653777270000|2022-05-28 22:34:30|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653777300000|2022-05-28 22:35:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653777310000|2022-05-28 22:35:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|10
1653777320000|2022-05-28 22:35:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|14
1653777330000|2022-05-28 22:35:30|63.04|62.24|63.05|62.25|63.05|62.25|63.03|62.23|6
1653777340000|2022-05-28 22:35:40|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|3
1653777350000|2022-05-28 22:35:50|63.05|62.25|63.08|62.28|63.09|62.29|63.04|62.24|8
1653777360000|2022-05-28 22:36:00|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|3
1653777370000|2022-05-28 22:36:10|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|15
1653777380000|2022-05-28 22:36:20|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|3
1653777390000|2022-05-28 22:36:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653777400000|2022-05-28 22:36:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1653777410000|2022-05-28 22:36:50|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|3
1653777430000|2022-05-28 22:37:10|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653777440000|2022-05-28 22:37:20|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|3
1653777450000|2022-05-28 22:37:30|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653777460000|2022-05-28 22:37:40|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1653777470000|2022-05-28 22:37:50|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|3
1653777480000|2022-05-28 22:38:00|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|4
1653777520000|2022-05-28 22:38:40|63.07|62.27|63.02|62.22|63.07|62.27|62.99|62.19|6
1653777530000|2022-05-28 22:38:50|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653777540000|2022-05-28 22:39:00|63.02|62.22|63.01|62.21|63.03|62.23|63.01|62.21|4
1653777550000|2022-05-28 22:39:10|63|62.2|63.02|62.22|63.02|62.22|63|62.2|11
1653777560000|2022-05-28 22:39:20|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|7
1653777570000|2022-05-28 22:39:30|63|62.2|63.03|62.23|63.03|62.23|63|62.2|8
1653777580000|2022-05-28 22:39:40|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|7
1653777620000|2022-05-28 22:40:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653777660000|2022-05-28 22:41:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1653777670000|2022-05-28 22:41:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653777680000|2022-05-28 22:41:20|63|62.2|63|62.2|63|62.2|63|62.2|1
1653777690000|2022-05-28 22:41:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653777700000|2022-05-28 22:41:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|6
1653777710000|2022-05-28 22:41:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653777720000|2022-05-28 22:42:00|63|62.2|63|62.2|63.01|62.21|63|62.2|11
1653777730000|2022-05-28 22:42:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653777740000|2022-05-28 22:42:20|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|5
1653777750000|2022-05-28 22:42:30|62.98|62.18|62.92|62.12|62.98|62.18|62.92|62.12|6
1653777760000|2022-05-28 22:42:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653777800000|2022-05-28 22:43:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653777810000|2022-05-28 22:43:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653777820000|2022-05-28 22:43:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653777830000|2022-05-28 22:43:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|8
1653777840000|2022-05-28 22:44:00|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|15
1653777850000|2022-05-28 22:44:10|62.93|62.13|62.98|62.18|62.98|62.18|62.93|62.13|9
1653777870000|2022-05-28 22:44:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653777890000|2022-05-28 22:44:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653777900000|2022-05-28 22:45:00|63|62.2|62.98|62.18|63|62.2|62.98|62.18|7
1653777910000|2022-05-28 22:45:10|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|3
1653777920000|2022-05-28 22:45:20|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|2
1653777940000|2022-05-28 22:45:40|62.96|62.16|62.97|62.17|62.97|62.17|62.96|62.16|4
1653777970000|2022-05-28 22:46:10|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653777980000|2022-05-28 22:46:20|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1653778000000|2022-05-28 22:46:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|4
1653778010000|2022-05-28 22:46:50|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|6
1653778020000|2022-05-28 22:47:00|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1653778030000|2022-05-28 22:47:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|12
1653778040000|2022-05-28 22:47:20|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|5
1653778050000|2022-05-28 22:47:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778080000|2022-05-28 22:48:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653778090000|2022-05-28 22:48:10|63|62.2|63|62.2|63.01|62.21|63|62.2|7
1653778100000|2022-05-28 22:48:20|63.01|62.21|63.08|62.28|63.08|62.28|63.01|62.21|9
1653778110000|2022-05-28 22:48:30|63.09|62.29|63.07|62.27|63.09|62.29|63.07|62.27|3
1653778120000|2022-05-28 22:48:40|63.06|62.26|63.07|62.27|63.08|62.28|63.06|62.26|8
1653778130000|2022-05-28 22:48:50|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|3
1653778140000|2022-05-28 22:49:00|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|2
1653778150000|2022-05-28 22:49:10|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1653778160000|2022-05-28 22:49:20|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|4
1653778200000|2022-05-28 22:50:00|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1653778210000|2022-05-28 22:50:10|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|2
1653778220000|2022-05-28 22:50:20|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|12
1653778230000|2022-05-28 22:50:30|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|18
1653778240000|2022-05-28 22:50:40|63.06|62.26|62.99|62.19|63.06|62.26|62.99|62.19|11
1653778250000|2022-05-28 22:50:50|63|62.2|63|62.2|63|62.2|62.99|62.19|5
1653778260000|2022-05-28 22:51:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|5
1653778270000|2022-05-28 22:51:10|63.02|62.22|63.02|62.22|63.03|62.23|63.01|62.21|9
1653778280000|2022-05-28 22:51:20|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653778290000|2022-05-28 22:51:30|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1653778300000|2022-05-28 22:51:40|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|16
1653778320000|2022-05-28 22:52:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653778330000|2022-05-28 22:52:10|63|62.2|63|62.2|63.01|62.21|63|62.2|5
1653778340000|2022-05-28 22:52:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|8
1653778350000|2022-05-28 22:52:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778360000|2022-05-28 22:52:40|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653778370000|2022-05-28 22:52:50|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778390000|2022-05-28 22:53:10|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|5
1653778420000|2022-05-28 22:53:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|6
1653778440000|2022-05-28 22:54:00|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778450000|2022-05-28 22:54:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|12
1653778460000|2022-05-28 22:54:20|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|7
1653778470000|2022-05-28 22:54:30|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|12
1653778480000|2022-05-28 22:54:40|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|7
1653778490000|2022-05-28 22:54:50|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1653778510000|2022-05-28 22:55:10|63|62.2|63.01|62.21|63.01|62.21|62.99|62.19|4
1653778520000|2022-05-28 22:55:20|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|4
1653778530000|2022-05-28 22:55:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|6
1653778540000|2022-05-28 22:55:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|10
1653778550000|2022-05-28 22:55:50|63|62.2|63|62.2|63|62.2|62.99|62.19|9
1653778580000|2022-05-28 22:56:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1653778590000|2022-05-28 22:56:30|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|4
1653778620000|2022-05-28 22:57:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653778670000|2022-05-28 22:57:50|63|62.2|63|62.2|63|62.2|63|62.2|1
1653778710000|2022-05-28 22:58:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653778720000|2022-05-28 22:58:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|20
1653778730000|2022-05-28 22:58:50|63|62.2|62.98|62.18|63|62.2|62.98|62.18|11
1653778740000|2022-05-28 22:59:00|62.99|62.19|62.94|62.14|62.99|62.19|62.94|62.14|9
1653778760000|2022-05-28 22:59:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653778770000|2022-05-28 22:59:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1653778780000|2022-05-28 22:59:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|12
1653778790000|2022-05-28 22:59:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1653778800000|2022-05-28 23:00:00|62.94|62.14|62.92|62.12|62.94|62.14|62.92|62.12|3
1653778810000|2022-05-28 23:00:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653778830000|2022-05-28 23:00:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|8
1653778840000|2022-05-28 23:00:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|3
1653778850000|2022-05-28 23:00:50|62.93|62.13|62.93|62.13|62.94|62.14|62.92|62.12|7
1653778860000|2022-05-28 23:01:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|11
1653778870000|2022-05-28 23:01:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653778910000|2022-05-28 23:01:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653778920000|2022-05-28 23:02:00|62.96|62.16|63|62.2|63|62.2|62.96|62.16|6
1653778940000|2022-05-28 23:02:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653778950000|2022-05-28 23:02:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653778960000|2022-05-28 23:02:40|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653778980000|2022-05-28 23:03:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|5
1653778990000|2022-05-28 23:03:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653779000000|2022-05-28 23:03:20|63|62.2|63.01|62.21|63.02|62.22|63|62.2|4
1653779020000|2022-05-28 23:03:40|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653779090000|2022-05-28 23:04:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653779100000|2022-05-28 23:05:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653779120000|2022-05-28 23:05:20|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653779140000|2022-05-28 23:05:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653779160000|2022-05-28 23:06:00|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653779170000|2022-05-28 23:06:10|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|6
1653779180000|2022-05-28 23:06:20|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|4
1653779190000|2022-05-28 23:06:30|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1653779200000|2022-05-28 23:06:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653779210000|2022-05-28 23:06:50|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653779250000|2022-05-28 23:07:30|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653779260000|2022-05-28 23:07:40|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653779320000|2022-05-28 23:08:40|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1653779340000|2022-05-28 23:09:00|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653779350000|2022-05-28 23:09:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1653779360000|2022-05-28 23:09:20|63.05|62.25|63.12|62.32|63.13|62.33|63.05|62.25|11
1653779370000|2022-05-28 23:09:30|63.13|62.33|63.14|62.34|63.14|62.34|63.12|62.32|6
1653779380000|2022-05-28 23:09:40|63.13|62.33|63.14|62.34|63.15|62.35|63.13|62.33|16
1653779390000|2022-05-28 23:09:50|63.13|62.33|63.15|62.35|63.15|62.35|63.13|62.33|3
1653779400000|2022-05-28 23:10:00|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|5
1653779410000|2022-05-28 23:10:10|63.15|62.35|63.19|62.39|63.19|62.39|63.14|62.34|7
1653779420000|2022-05-28 23:10:20|63.2|62.4|63.34|62.54|63.34|62.54|63.2|62.4|16
1653779430000|2022-05-28 23:10:30|63.33|62.53|63.34|62.54|63.35|62.55|63.32|62.52|12
1653779440000|2022-05-28 23:10:40|63.35|62.55|63.29|62.49|63.35|62.55|63.29|62.49|9
1653779450000|2022-05-28 23:10:50|63.3|62.5|63.39|62.59|63.39|62.59|63.3|62.5|7
1653779460000|2022-05-28 23:11:00|63.38|62.58|63.32|62.52|63.39|62.59|63.32|62.52|8
1653779470000|2022-05-28 23:11:10|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|5
1653779490000|2022-05-28 23:11:30|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|7
1653779500000|2022-05-28 23:11:40|63.33|62.53|63.4|62.6|63.4|62.6|63.33|62.53|12
1653779510000|2022-05-28 23:11:50|63.41|62.61|63.42|62.62|63.42|62.62|63.39|62.59|16
1653779520000|2022-05-28 23:12:00|63.41|62.61|63.41|62.61|63.43|62.63|63.4|62.6|9
1653779530000|2022-05-28 23:12:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653779540000|2022-05-28 23:12:20|63.42|62.62|63.41|62.61|63.42|62.62|63.39|62.59|14
1653779550000|2022-05-28 23:12:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|7
1653779560000|2022-05-28 23:12:40|63.39|62.59|63.4|62.6|63.41|62.61|63.39|62.59|4
1653779570000|2022-05-28 23:12:50|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653779580000|2022-05-28 23:13:00|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|7
1653779590000|2022-05-28 23:13:10|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|5
1653779600000|2022-05-28 23:13:20|63.4|62.6|63.36|62.56|63.4|62.6|63.34|62.54|8
1653779610000|2022-05-28 23:13:30|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1653779620000|2022-05-28 23:13:40|63.36|62.56|63.33|62.53|63.36|62.56|63.33|62.53|4
1653779630000|2022-05-28 23:13:50|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1653779640000|2022-05-28 23:14:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653779650000|2022-05-28 23:14:10|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653779660000|2022-05-28 23:14:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653779670000|2022-05-28 23:14:30|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|6
1653779680000|2022-05-28 23:14:40|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653779690000|2022-05-28 23:14:50|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|12
1653779700000|2022-05-28 23:15:00|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1653779710000|2022-05-28 23:15:10|63.33|62.53|63.35|62.55|63.36|62.56|63.33|62.53|5
1653779720000|2022-05-28 23:15:20|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|6
1653779730000|2022-05-28 23:15:30|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|6
1653779740000|2022-05-28 23:15:40|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|3
1653779750000|2022-05-28 23:15:50|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|5
1653779760000|2022-05-28 23:16:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653779770000|2022-05-28 23:16:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|7
1653779780000|2022-05-28 23:16:20|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|5
1653779790000|2022-05-28 23:16:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653779800000|2022-05-28 23:16:40|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|4
1653779810000|2022-05-28 23:16:50|63.33|62.53|63.34|62.54|63.35|62.55|63.33|62.53|6
1653779820000|2022-05-28 23:17:00|63.35|62.55|63.33|62.53|63.35|62.55|63.33|62.53|5
1653779830000|2022-05-28 23:17:10|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1653779850000|2022-05-28 23:17:30|63.35|62.55|63.4|62.6|63.4|62.6|63.35|62.55|7
1653779860000|2022-05-28 23:17:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653779870000|2022-05-28 23:17:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653779900000|2022-05-28 23:18:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653779920000|2022-05-28 23:18:40|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|7
1653779930000|2022-05-28 23:18:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1653779950000|2022-05-28 23:19:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653779970000|2022-05-28 23:19:30|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653779990000|2022-05-28 23:19:50|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|5
1653780000000|2022-05-28 23:20:00|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|6
1653780010000|2022-05-28 23:20:10|63.37|62.57|63.39|62.59|63.39|62.59|63.37|62.57|7
1653780020000|2022-05-28 23:20:20|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|11
1653780030000|2022-05-28 23:20:30|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|4
1653780040000|2022-05-28 23:20:40|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|8
1653780050000|2022-05-28 23:20:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653780060000|2022-05-28 23:21:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653780070000|2022-05-28 23:21:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|11
1653780080000|2022-05-28 23:21:20|63.4|62.6|63.38|62.58|63.4|62.6|63.38|62.58|7
1653780090000|2022-05-28 23:21:30|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1653780110000|2022-05-28 23:21:50|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|7
1653780120000|2022-05-28 23:22:00|63.39|62.59|63.38|62.58|63.39|62.59|63.37|62.57|12
1653780130000|2022-05-28 23:22:10|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|5
1653780140000|2022-05-28 23:22:20|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|10
1653780150000|2022-05-28 23:22:30|63.38|62.58|63.38|62.58|63.38|62.58|63.37|62.57|17
1653780160000|2022-05-28 23:22:40|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|12
1653780170000|2022-05-28 23:22:50|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|8
1653780180000|2022-05-28 23:23:00|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|9
1653780190000|2022-05-28 23:23:10|63.38|62.58|63.33|62.53|63.38|62.58|63.33|62.53|10
1653780200000|2022-05-28 23:23:20|63.34|62.54|63.39|62.59|63.39|62.59|63.34|62.54|6
1653780210000|2022-05-28 23:23:30|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|3
1653780220000|2022-05-28 23:23:40|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|5
1653780230000|2022-05-28 23:23:50|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|4
1653780240000|2022-05-28 23:24:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653780250000|2022-05-28 23:24:10|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|8
1653780260000|2022-05-28 23:24:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653780270000|2022-05-28 23:24:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653780290000|2022-05-28 23:24:50|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|8
1653780300000|2022-05-28 23:25:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|8
1653780310000|2022-05-28 23:25:10|63.37|62.57|63.37|62.57|63.37|62.57|63.37|62.57|1
1653780320000|2022-05-28 23:25:20|63.38|62.58|63.39|62.59|63.39|62.59|63.37|62.57|6
1653780330000|2022-05-28 23:25:30|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|5
1653780340000|2022-05-28 23:25:40|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653780350000|2022-05-28 23:25:50|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|5
1653780360000|2022-05-28 23:26:00|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|5
1653780370000|2022-05-28 23:26:10|63.39|62.59|63.42|62.62|63.42|62.62|63.39|62.59|4
1653780380000|2022-05-28 23:26:20|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|9
1653780390000|2022-05-28 23:26:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|16
1653780400000|2022-05-28 23:26:40|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|15
1653780410000|2022-05-28 23:26:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653780420000|2022-05-28 23:27:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653780430000|2022-05-28 23:27:10|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653780440000|2022-05-28 23:27:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653780450000|2022-05-28 23:27:30|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|3
1653780460000|2022-05-28 23:27:40|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653780470000|2022-05-28 23:27:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653780480000|2022-05-28 23:28:00|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|5
1653780490000|2022-05-28 23:28:10|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653780510000|2022-05-28 23:28:30|63.45|62.65|63.5|62.7|63.51|62.71|63.45|62.65|6
1653780520000|2022-05-28 23:28:40|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|5
1653780530000|2022-05-28 23:28:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653780540000|2022-05-28 23:29:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653780550000|2022-05-28 23:29:10|63.51|62.71|63.44|62.64|63.51|62.71|63.44|62.64|9
1653780560000|2022-05-28 23:29:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653780600000|2022-05-28 23:30:00|63.43|62.63|63.46|62.66|63.46|62.66|63.43|62.63|10
1653780610000|2022-05-28 23:30:10|63.45|62.65|63.45|62.65|63.46|62.66|63.44|62.64|7
1653780620000|2022-05-28 23:30:20|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1653780630000|2022-05-28 23:30:30|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|8
1653780640000|2022-05-28 23:30:40|63.44|62.64|63.4|62.6|63.44|62.64|63.4|62.6|7
1653780650000|2022-05-28 23:30:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653780660000|2022-05-28 23:31:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653780670000|2022-05-28 23:31:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|16
1653780680000|2022-05-28 23:31:20|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|6
1653780690000|2022-05-28 23:31:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653780700000|2022-05-28 23:31:40|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653780710000|2022-05-28 23:31:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653780720000|2022-05-28 23:32:00|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|4
1653780730000|2022-05-28 23:32:10|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653780740000|2022-05-28 23:32:20|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653780750000|2022-05-28 23:32:30|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653780760000|2022-05-28 23:32:40|63.45|62.65|63.43|62.63|63.45|62.65|63.43|62.63|7
1653780770000|2022-05-28 23:32:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653780780000|2022-05-28 23:33:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|8
1653780790000|2022-05-28 23:33:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653780800000|2022-05-28 23:33:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653780860000|2022-05-28 23:34:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653780870000|2022-05-28 23:34:30|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|5
1653780880000|2022-05-28 23:34:40|63.45|62.65|63.5|62.7|63.5|62.7|63.45|62.65|9
1653780890000|2022-05-28 23:34:50|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|7
1653780900000|2022-05-28 23:35:00|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653780910000|2022-05-28 23:35:10|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653780930000|2022-05-28 23:35:30|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|8
1653780940000|2022-05-28 23:35:40|63.52|62.72|63.54|62.74|63.54|62.74|63.51|62.71|4
1653780960000|2022-05-28 23:36:00|63.53|62.73|63.51|62.71|63.54|62.74|63.51|62.71|7
1653780970000|2022-05-28 23:36:10|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|5
1653780980000|2022-05-28 23:36:20|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1653780990000|2022-05-28 23:36:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1653781000000|2022-05-28 23:36:40|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|11
1653781010000|2022-05-28 23:36:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653781030000|2022-05-28 23:37:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1653781040000|2022-05-28 23:37:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|9
1653781050000|2022-05-28 23:37:30|63.53|62.73|63.54|62.74|63.54|62.74|63.52|62.72|10
1653781060000|2022-05-28 23:37:40|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|4
1653781070000|2022-05-28 23:37:50|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|5
1653781080000|2022-05-28 23:38:00|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|6
1653781090000|2022-05-28 23:38:10|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1653781100000|2022-05-28 23:38:20|63.54|62.74|63.52|62.72|63.54|62.74|63.52|62.72|9
1653781120000|2022-05-28 23:38:40|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1653781130000|2022-05-28 23:38:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1653781150000|2022-05-28 23:39:10|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653781160000|2022-05-28 23:39:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653781170000|2022-05-28 23:39:30|63.51|62.71|63.51|62.71|63.53|62.73|63.51|62.71|5
1653781190000|2022-05-28 23:39:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1653781210000|2022-05-28 23:40:10|63.52|62.72|63.54|62.74|63.54|62.74|63.52|62.72|7
1653781230000|2022-05-28 23:40:30|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|5
1653781240000|2022-05-28 23:40:40|63.55|62.75|63.71|62.91|63.71|62.91|63.55|62.75|17
1653781250000|2022-05-28 23:40:50|63.7|62.9|63.62|62.82|63.7|62.9|63.61|62.81|12
1653781260000|2022-05-28 23:41:00|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|9
1653781270000|2022-05-28 23:41:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653781280000|2022-05-28 23:41:20|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1653781290000|2022-05-28 23:41:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653781300000|2022-05-28 23:41:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653781310000|2022-05-28 23:41:50|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653781360000|2022-05-28 23:42:40|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1653781370000|2022-05-28 23:42:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653781380000|2022-05-28 23:43:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1653781390000|2022-05-28 23:43:10|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653781400000|2022-05-28 23:43:20|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1653781440000|2022-05-28 23:44:00|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1653781450000|2022-05-28 23:44:10|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|7
1653781460000|2022-05-28 23:44:20|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653781480000|2022-05-28 23:44:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653781490000|2022-05-28 23:44:50|63.59|62.79|63.6|62.8|63.6|62.8|63.58|62.78|4
1653781500000|2022-05-28 23:45:00|63.61|62.81|63.63|62.83|63.63|62.83|63.6|62.8|9
1653781510000|2022-05-28 23:45:10|63.62|62.82|63.69|62.89|63.69|62.89|63.62|62.82|7
1653781520000|2022-05-28 23:45:20|63.68|62.88|63.71|62.91|63.71|62.91|63.67|62.87|6
1653781530000|2022-05-28 23:45:30|63.72|62.92|63.77|62.97|63.78|62.98|63.72|62.92|7
1653781540000|2022-05-28 23:45:40|63.78|62.98|63.73|62.93|63.8|63|63.73|62.93|14
1653781550000|2022-05-28 23:45:50|63.72|62.92|63.69|62.89|63.72|62.92|63.68|62.88|9
1653781560000|2022-05-28 23:46:00|63.7|62.9|63.68|62.88|63.7|62.9|63.68|62.88|7
1653781570000|2022-05-28 23:46:10|63.69|62.89|63.63|62.83|63.69|62.89|63.63|62.83|6
1653781580000|2022-05-28 23:46:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1653781590000|2022-05-28 23:46:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1653781600000|2022-05-28 23:46:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653781610000|2022-05-28 23:46:50|63.57|62.77|63.53|62.73|63.57|62.77|63.53|62.73|4
1653781620000|2022-05-28 23:47:00|63.52|62.72|63.51|62.71|63.53|62.73|63.5|62.7|10
1653781630000|2022-05-28 23:47:10|63.5|62.7|63.45|62.65|63.5|62.7|63.45|62.65|11
1653781640000|2022-05-28 23:47:20|63.44|62.64|63.43|62.63|63.45|62.65|63.43|62.63|8
1653781650000|2022-05-28 23:47:30|63.44|62.64|63.42|62.62|63.44|62.64|63.41|62.61|5
1653781660000|2022-05-28 23:47:40|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|17
1653781670000|2022-05-28 23:47:50|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|10
1653781680000|2022-05-28 23:48:00|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|12
1653781690000|2022-05-28 23:48:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|13
1653781700000|2022-05-28 23:48:20|63.4|62.6|63.41|62.61|63.41|62.61|63.38|62.58|8
1653781710000|2022-05-28 23:48:30|63.4|62.6|63.45|62.65|63.45|62.65|63.4|62.6|6
1653781720000|2022-05-28 23:48:40|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|7
1653781730000|2022-05-28 23:48:50|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|8
1653781740000|2022-05-28 23:49:00|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|6
1653781750000|2022-05-28 23:49:10|63.45|62.65|63.43|62.63|63.45|62.65|63.43|62.63|9
1653781760000|2022-05-28 23:49:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653781770000|2022-05-28 23:49:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653781780000|2022-05-28 23:49:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653781800000|2022-05-28 23:50:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|8
1653781810000|2022-05-28 23:50:10|63.42|62.62|63.4|62.6|63.42|62.62|63.4|62.6|7
1653781820000|2022-05-28 23:50:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653781830000|2022-05-28 23:50:30|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|3
1653781840000|2022-05-28 23:50:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653781860000|2022-05-28 23:51:00|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1653781870000|2022-05-28 23:51:10|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|5
1653781880000|2022-05-28 23:51:20|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|5
1653781890000|2022-05-28 23:51:30|63.38|62.58|63.32|62.52|63.38|62.58|63.31|62.51|13
1653781900000|2022-05-28 23:51:40|63.33|62.53|63.35|62.55|63.35|62.55|63.3|62.5|11
1653781910000|2022-05-28 23:51:50|63.36|62.56|63.39|62.59|63.42|62.62|63.36|62.56|7
1653781940000|2022-05-28 23:52:20|63.38|62.58|63.42|62.62|63.42|62.62|63.38|62.58|5
1653781950000|2022-05-28 23:52:30|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653781960000|2022-05-28 23:52:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653781980000|2022-05-28 23:53:00|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|8
1653781990000|2022-05-28 23:53:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653782000000|2022-05-28 23:53:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653782050000|2022-05-28 23:54:10|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653782060000|2022-05-28 23:54:20|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653782070000|2022-05-28 23:54:30|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|6
1653782080000|2022-05-28 23:54:40|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|4
1653782100000|2022-05-28 23:55:00|63.44|62.64|63.41|62.61|63.44|62.64|63.41|62.61|8
1653782120000|2022-05-28 23:55:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653782140000|2022-05-28 23:55:40|63.43|62.63|63.44|62.64|63.45|62.65|63.42|62.62|14
1653782200000|2022-05-28 23:56:40|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653782210000|2022-05-28 23:56:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653782220000|2022-05-28 23:57:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653782230000|2022-05-28 23:57:10|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653782240000|2022-05-28 23:57:20|63.44|62.64|63.45|62.65|63.45|62.65|63.43|62.63|4
1653782250000|2022-05-28 23:57:30|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|7
1653782260000|2022-05-28 23:57:40|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653782280000|2022-05-28 23:58:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653782290000|2022-05-28 23:58:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1653782300000|2022-05-28 23:58:20|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653782310000|2022-05-28 23:58:30|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653782330000|2022-05-28 23:58:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653782340000|2022-05-28 23:59:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653782350000|2022-05-28 23:59:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653782360000|2022-05-28 23:59:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|10
1653782370000|2022-05-28 23:59:30|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|7
1653782380000|2022-05-28 23:59:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1653782390000|2022-05-28 23:59:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653782400000|2022-05-29 00:00:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|12
1653782410000|2022-05-29 00:00:10|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|7
1653782420000|2022-05-29 00:00:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653782430000|2022-05-29 00:00:30|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|7
1653782440000|2022-05-29 00:00:40|63.41|62.61|63.33|62.53|63.42|62.62|63.33|62.53|8
1653782450000|2022-05-29 00:00:50|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1653782460000|2022-05-29 00:01:00|63.33|62.53|63.34|62.54|63.35|62.55|63.32|62.52|6
1653782470000|2022-05-29 00:01:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653782480000|2022-05-29 00:01:20|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653782490000|2022-05-29 00:01:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653782500000|2022-05-29 00:01:40|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653782510000|2022-05-29 00:01:50|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653782520000|2022-05-29 00:02:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1653782530000|2022-05-29 00:02:10|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653782540000|2022-05-29 00:02:20|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|17
1653782550000|2022-05-29 00:02:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653782560000|2022-05-29 00:02:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653782570000|2022-05-29 00:02:50|63.37|62.57|63.44|62.64|63.46|62.66|63.37|62.57|13
1653782580000|2022-05-29 00:03:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653782590000|2022-05-29 00:03:10|63.42|62.62|63.41|62.61|63.43|62.63|63.41|62.61|4
1653782600000|2022-05-29 00:03:20|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|11
1653782610000|2022-05-29 00:03:30|63.39|62.59|63.33|62.53|63.39|62.59|63.32|62.52|8
1653782620000|2022-05-29 00:03:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1653782630000|2022-05-29 00:03:50|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1653782640000|2022-05-29 00:04:00|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|16
1653782650000|2022-05-29 00:04:10|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|9
1653782660000|2022-05-29 00:04:20|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653782670000|2022-05-29 00:04:30|63.32|62.52|63.31|62.51|63.32|62.52|63.3|62.5|6
1653782680000|2022-05-29 00:04:40|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|7
1653782690000|2022-05-29 00:04:50|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|6
1653782700000|2022-05-29 00:05:00|63.29|62.49|63.33|62.53|63.33|62.53|63.29|62.49|5
1653782710000|2022-05-29 00:05:10|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1653782730000|2022-05-29 00:05:30|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653782740000|2022-05-29 00:05:40|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653782750000|2022-05-29 00:05:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1653782760000|2022-05-29 00:06:00|63.32|62.52|63.39|62.59|63.39|62.59|63.32|62.52|5
1653782770000|2022-05-29 00:06:10|63.4|62.6|63.43|62.63|63.43|62.63|63.39|62.59|16
1653782780000|2022-05-29 00:06:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|17
1653782790000|2022-05-29 00:06:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653782800000|2022-05-29 00:06:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653782810000|2022-05-29 00:06:50|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|5
1653782820000|2022-05-29 00:07:00|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|13
1653782830000|2022-05-29 00:07:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|12
1653782840000|2022-05-29 00:07:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653782850000|2022-05-29 00:07:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1653782860000|2022-05-29 00:07:40|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653782880000|2022-05-29 00:08:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|6
1653782890000|2022-05-29 00:08:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653782900000|2022-05-29 00:08:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653782910000|2022-05-29 00:08:30|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653782920000|2022-05-29 00:08:40|63.47|62.67|63.48|62.68|63.49|62.69|63.47|62.67|10
1653782930000|2022-05-29 00:08:50|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|6
1653782940000|2022-05-29 00:09:00|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|2
1653782970000|2022-05-29 00:09:30|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|2
1653782980000|2022-05-29 00:09:40|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653782990000|2022-05-29 00:09:50|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653783000000|2022-05-29 00:10:00|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|5
1653783010000|2022-05-29 00:10:10|63.48|62.68|63.48|62.68|63.48|62.68|63.47|62.67|5
1653783020000|2022-05-29 00:10:20|63.47|62.67|63.43|62.63|63.47|62.67|63.43|62.63|6
1653783040000|2022-05-29 00:10:40|63.44|62.64|63.45|62.65|63.45|62.65|63.43|62.63|4
1653783050000|2022-05-29 00:10:50|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1653783070000|2022-05-29 00:11:10|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653783080000|2022-05-29 00:11:20|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|5
1653783100000|2022-05-29 00:11:40|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653783110000|2022-05-29 00:11:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1653783120000|2022-05-29 00:12:00|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1653783130000|2022-05-29 00:12:10|63.43|62.63|63.42|62.62|63.44|62.64|63.42|62.62|4
1653783140000|2022-05-29 00:12:20|63.4|62.6|63.33|62.53|63.4|62.6|63.32|62.52|10
1653783150000|2022-05-29 00:12:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653783200000|2022-05-29 00:13:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653783210000|2022-05-29 00:13:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653783220000|2022-05-29 00:13:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653783230000|2022-05-29 00:13:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653783240000|2022-05-29 00:14:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653783250000|2022-05-29 00:14:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|9
1653783260000|2022-05-29 00:14:20|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|7
1653783270000|2022-05-29 00:14:30|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653783280000|2022-05-29 00:14:40|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1653783290000|2022-05-29 00:14:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1653783300000|2022-05-29 00:15:00|63.32|62.52|63.3|62.5|63.33|62.53|63.3|62.5|15
1653783310000|2022-05-29 00:15:10|63.31|62.51|63.31|62.51|63.31|62.51|63.29|62.49|7
1653783320000|2022-05-29 00:15:20|63.3|62.5|63.22|62.42|63.3|62.5|63.22|62.42|11
1653783330000|2022-05-29 00:15:30|63.21|62.41|63.31|62.51|63.31|62.51|63.21|62.41|12
1653783340000|2022-05-29 00:15:40|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|5
1653783350000|2022-05-29 00:15:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653783360000|2022-05-29 00:16:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1653783370000|2022-05-29 00:16:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1653783380000|2022-05-29 00:16:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1653783390000|2022-05-29 00:16:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1653783400000|2022-05-29 00:16:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|10
1653783410000|2022-05-29 00:16:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|12
1653783420000|2022-05-29 00:17:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|9
1653783470000|2022-05-29 00:17:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653783500000|2022-05-29 00:18:20|63.34|62.54|63.38|62.58|63.38|62.58|63.34|62.54|5
1653783510000|2022-05-29 00:18:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653783520000|2022-05-29 00:18:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653783530000|2022-05-29 00:18:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653783540000|2022-05-29 00:19:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653783560000|2022-05-29 00:19:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653783570000|2022-05-29 00:19:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653783580000|2022-05-29 00:19:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653783590000|2022-05-29 00:19:50|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1653783600000|2022-05-29 00:20:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653783610000|2022-05-29 00:20:10|63.39|62.59|63.29|62.49|63.39|62.59|63.29|62.49|14
1653783620000|2022-05-29 00:20:20|63.3|62.5|63.33|62.53|63.34|62.54|63.3|62.5|8
1653783630000|2022-05-29 00:20:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653783640000|2022-05-29 00:20:40|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|11
1653783650000|2022-05-29 00:20:50|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|5
1653783660000|2022-05-29 00:21:00|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653783670000|2022-05-29 00:21:10|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|4
1653783680000|2022-05-29 00:21:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|8
1653783700000|2022-05-29 00:21:40|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|5
1653783750000|2022-05-29 00:22:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1653783790000|2022-05-29 00:23:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653783810000|2022-05-29 00:23:30|63.33|62.53|63.38|62.58|63.39|62.59|63.33|62.53|5
1653783820000|2022-05-29 00:23:40|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|12
1653783830000|2022-05-29 00:23:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653783840000|2022-05-29 00:24:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653783850000|2022-05-29 00:24:10|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653783870000|2022-05-29 00:24:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653783880000|2022-05-29 00:24:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|6
1653783890000|2022-05-29 00:24:50|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653783910000|2022-05-29 00:25:10|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653783920000|2022-05-29 00:25:20|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653783940000|2022-05-29 00:25:40|63.41|62.61|63.37|62.57|63.41|62.61|63.37|62.57|6
1653783950000|2022-05-29 00:25:50|63.38|62.58|63.32|62.52|63.39|62.59|63.32|62.52|7
1653783970000|2022-05-29 00:26:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|9
1653783980000|2022-05-29 00:26:20|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|9
1653783990000|2022-05-29 00:26:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653784010000|2022-05-29 00:26:50|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|9
1653784020000|2022-05-29 00:27:00|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653784030000|2022-05-29 00:27:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653784040000|2022-05-29 00:27:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|7
1653784050000|2022-05-29 00:27:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653784060000|2022-05-29 00:27:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653784070000|2022-05-29 00:27:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653784080000|2022-05-29 00:28:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653784090000|2022-05-29 00:28:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653784100000|2022-05-29 00:28:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653784110000|2022-05-29 00:28:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653784120000|2022-05-29 00:28:40|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653784130000|2022-05-29 00:28:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|17
1653784140000|2022-05-29 00:29:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|15
1653784150000|2022-05-29 00:29:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|16
1653784160000|2022-05-29 00:29:20|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1653784170000|2022-05-29 00:29:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653784180000|2022-05-29 00:29:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653784190000|2022-05-29 00:29:50|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|7
1653784200000|2022-05-29 00:30:00|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|10
1653784210000|2022-05-29 00:30:10|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|5
1653784220000|2022-05-29 00:30:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|11
1653784230000|2022-05-29 00:30:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|11
1653784240000|2022-05-29 00:30:40|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|13
1653784250000|2022-05-29 00:30:50|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|19
1653784260000|2022-05-29 00:31:00|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|5
1653784270000|2022-05-29 00:31:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|12
1653784280000|2022-05-29 00:31:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653784290000|2022-05-29 00:31:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653784310000|2022-05-29 00:31:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653784320000|2022-05-29 00:32:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653784330000|2022-05-29 00:32:10|63.39|62.59|63.4|62.6|63.41|62.61|63.38|62.58|12
1653784340000|2022-05-29 00:32:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|6
1653784370000|2022-05-29 00:32:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653784380000|2022-05-29 00:33:00|63.42|62.62|63.39|62.59|63.42|62.62|63.39|62.59|8
1653784390000|2022-05-29 00:33:10|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653784400000|2022-05-29 00:33:20|63.36|62.56|63.33|62.53|63.36|62.56|63.33|62.53|4
1653784410000|2022-05-29 00:33:30|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653784430000|2022-05-29 00:33:50|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653784440000|2022-05-29 00:34:00|63.32|62.52|63.33|62.53|63.34|62.54|63.32|62.52|6
1653784450000|2022-05-29 00:34:10|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|11
1653784460000|2022-05-29 00:34:20|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1653784470000|2022-05-29 00:34:30|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653784480000|2022-05-29 00:34:40|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653784490000|2022-05-29 00:34:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|4
1653784500000|2022-05-29 00:35:00|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653784510000|2022-05-29 00:35:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653784530000|2022-05-29 00:35:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653784540000|2022-05-29 00:35:40|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1653784550000|2022-05-29 00:35:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|7
1653784560000|2022-05-29 00:36:00|63.33|62.53|63.39|62.59|63.39|62.59|63.33|62.53|7
1653784570000|2022-05-29 00:36:10|63.38|62.58|63.41|62.61|63.41|62.61|63.38|62.58|4
1653784580000|2022-05-29 00:36:20|63.42|62.62|63.4|62.6|63.42|62.62|63.4|62.6|3
1653784590000|2022-05-29 00:36:30|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|3
1653784610000|2022-05-29 00:36:50|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653784630000|2022-05-29 00:37:10|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653784670000|2022-05-29 00:37:50|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|5
1653784690000|2022-05-29 00:38:10|63.36|62.56|63.32|62.52|63.37|62.57|63.32|62.52|4
1653784700000|2022-05-29 00:38:20|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|5
1653784720000|2022-05-29 00:38:40|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|7
1653784730000|2022-05-29 00:38:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653784740000|2022-05-29 00:39:00|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1653784750000|2022-05-29 00:39:10|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653784770000|2022-05-29 00:39:30|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|9
1653784780000|2022-05-29 00:39:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1653784790000|2022-05-29 00:39:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1653784820000|2022-05-29 00:40:20|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1653784830000|2022-05-29 00:40:30|63.31|62.51|63.25|62.45|63.31|62.51|63.22|62.42|11
1653784840000|2022-05-29 00:40:40|63.24|62.44|63.28|62.48|63.29|62.49|63.24|62.44|11
1653784850000|2022-05-29 00:40:50|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|8
1653784860000|2022-05-29 00:41:00|63.29|62.49|63.31|62.51|63.31|62.51|63.28|62.48|13
1653784870000|2022-05-29 00:41:10|63.3|62.5|63.31|62.51|63.32|62.52|63.3|62.5|8
1653784880000|2022-05-29 00:41:20|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653784890000|2022-05-29 00:41:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1653784900000|2022-05-29 00:41:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|18
1653784910000|2022-05-29 00:41:50|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653784920000|2022-05-29 00:42:00|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|6
1653784940000|2022-05-29 00:42:20|63.28|62.48|63.23|62.43|63.28|62.48|63.22|62.42|6
1653784950000|2022-05-29 00:42:30|63.24|62.44|63.3|62.5|63.31|62.51|63.24|62.44|7
1653784960000|2022-05-29 00:42:40|63.29|62.49|63.24|62.44|63.29|62.49|63.23|62.43|8
1653784970000|2022-05-29 00:42:50|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|18
1653784980000|2022-05-29 00:43:00|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1653784990000|2022-05-29 00:43:10|63.24|62.44|63.29|62.49|63.29|62.49|63.24|62.44|6
1653785000000|2022-05-29 00:43:20|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1653785030000|2022-05-29 00:43:50|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653785040000|2022-05-29 00:44:00|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653785050000|2022-05-29 00:44:10|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653785070000|2022-05-29 00:44:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653785090000|2022-05-29 00:44:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653785100000|2022-05-29 00:45:00|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653785110000|2022-05-29 00:45:10|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653785120000|2022-05-29 00:45:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653785130000|2022-05-29 00:45:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|4
1653785140000|2022-05-29 00:45:40|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|4
1653785150000|2022-05-29 00:45:50|63.35|62.55|63.39|62.59|63.39|62.59|63.35|62.55|3
1653785160000|2022-05-29 00:46:00|63.4|62.6|63.43|62.63|63.43|62.63|63.39|62.59|14
1653785170000|2022-05-29 00:46:10|63.44|62.64|63.49|62.69|63.49|62.69|63.44|62.64|3
1653785180000|2022-05-29 00:46:20|63.48|62.68|63.43|62.63|63.48|62.68|63.43|62.63|5
1653785200000|2022-05-29 00:46:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653785210000|2022-05-29 00:46:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1653785220000|2022-05-29 00:47:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653785230000|2022-05-29 00:47:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653785250000|2022-05-29 00:47:30|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1653785260000|2022-05-29 00:47:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653785270000|2022-05-29 00:47:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653785280000|2022-05-29 00:48:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1653785290000|2022-05-29 00:48:10|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653785340000|2022-05-29 00:49:00|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653785350000|2022-05-29 00:49:10|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653785360000|2022-05-29 00:49:20|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653785370000|2022-05-29 00:49:30|63.44|62.64|63.42|62.62|63.44|62.64|63.41|62.61|13
1653785380000|2022-05-29 00:49:40|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653785420000|2022-05-29 00:50:20|63.44|62.64|63.45|62.65|63.49|62.69|63.44|62.64|7
1653785430000|2022-05-29 00:50:30|63.46|62.66|63.52|62.72|63.52|62.72|63.46|62.66|6
1653785440000|2022-05-29 00:50:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653785460000|2022-05-29 00:51:00|63.54|62.74|63.53|62.73|63.55|62.75|63.53|62.73|6
1653785490000|2022-05-29 00:51:30|63.54|62.74|63.51|62.71|63.54|62.74|63.51|62.71|6
1653785500000|2022-05-29 00:51:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653785510000|2022-05-29 00:51:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653785520000|2022-05-29 00:52:00|63.52|62.72|63.5|62.7|63.53|62.73|63.5|62.7|5
1653785530000|2022-05-29 00:52:10|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|4
1653785550000|2022-05-29 00:52:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653785570000|2022-05-29 00:52:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|10
1653785580000|2022-05-29 00:53:00|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|14
1653785590000|2022-05-29 00:53:10|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653785610000|2022-05-29 00:53:30|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653785620000|2022-05-29 00:53:40|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653785630000|2022-05-29 00:53:50|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653785640000|2022-05-29 00:54:00|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653785650000|2022-05-29 00:54:10|63.53|62.73|63.54|62.74|63.55|62.75|63.53|62.73|10
1653785660000|2022-05-29 00:54:20|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|12
1653785670000|2022-05-29 00:54:30|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|6
1653785710000|2022-05-29 00:55:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653785720000|2022-05-29 00:55:20|63.53|62.73|63.54|62.74|63.54|62.74|63.52|62.72|4
1653785730000|2022-05-29 00:55:30|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653785740000|2022-05-29 00:55:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653785750000|2022-05-29 00:55:50|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653785770000|2022-05-29 00:56:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|6
1653785780000|2022-05-29 00:56:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653785790000|2022-05-29 00:56:30|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653785800000|2022-05-29 00:56:40|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653785820000|2022-05-29 00:57:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653785830000|2022-05-29 00:57:10|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|7
1653785850000|2022-05-29 00:57:30|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|6
1653785860000|2022-05-29 00:57:40|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|5
1653785880000|2022-05-29 00:58:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|9
1653785890000|2022-05-29 00:58:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|7
1653785900000|2022-05-29 00:58:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|13
1653785910000|2022-05-29 00:58:30|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|5
1653785930000|2022-05-29 00:58:50|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653785940000|2022-05-29 00:59:00|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|12
1653785950000|2022-05-29 00:59:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1653785970000|2022-05-29 00:59:30|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|5
1653785980000|2022-05-29 00:59:40|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1653785990000|2022-05-29 00:59:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653786000000|2022-05-29 01:00:00|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|5
1653786010000|2022-05-29 01:00:10|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|5
1653786020000|2022-05-29 01:00:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653786030000|2022-05-29 01:00:30|63.51|62.71|63.49|62.69|63.51|62.71|63.48|62.68|5
1653786040000|2022-05-29 01:00:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653786050000|2022-05-29 01:00:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|18
1653786060000|2022-05-29 01:01:00|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|3
1653786070000|2022-05-29 01:01:10|63.46|62.66|63.42|62.62|63.46|62.66|63.42|62.62|13
1653786080000|2022-05-29 01:01:20|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|7
1653786090000|2022-05-29 01:01:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|11
1653786100000|2022-05-29 01:01:40|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|8
1653786110000|2022-05-29 01:01:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653786130000|2022-05-29 01:02:10|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|5
1653786140000|2022-05-29 01:02:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1653786150000|2022-05-29 01:02:30|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|6
1653786190000|2022-05-29 01:03:10|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|5
1653786210000|2022-05-29 01:03:30|63.45|62.65|63.49|62.69|63.49|62.69|63.45|62.65|4
1653786220000|2022-05-29 01:03:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653786240000|2022-05-29 01:04:00|63.48|62.68|63.46|62.66|63.49|62.69|63.46|62.66|6
1653786250000|2022-05-29 01:04:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|5
1653786260000|2022-05-29 01:04:20|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|7
1653786280000|2022-05-29 01:04:40|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1653786290000|2022-05-29 01:04:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653786300000|2022-05-29 01:05:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|6
1653786310000|2022-05-29 01:05:10|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|12
1653786320000|2022-05-29 01:05:20|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|17
1653786330000|2022-05-29 01:05:30|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653786340000|2022-05-29 01:05:40|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|5
1653786350000|2022-05-29 01:05:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653786360000|2022-05-29 01:06:00|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1653786370000|2022-05-29 01:06:10|63.46|62.66|63.49|62.69|63.49|62.69|63.45|62.65|6
1653786380000|2022-05-29 01:06:20|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653786390000|2022-05-29 01:06:30|63.46|62.66|63.44|62.64|63.46|62.66|63.43|62.63|7
1653786400000|2022-05-29 01:06:40|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|7
1653786420000|2022-05-29 01:07:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653786430000|2022-05-29 01:07:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|7
1653786440000|2022-05-29 01:07:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|10
1653786450000|2022-05-29 01:07:30|63.42|62.62|63.44|62.64|63.44|62.64|63.41|62.61|13
1653786460000|2022-05-29 01:07:40|63.46|62.66|63.49|62.69|63.5|62.7|63.46|62.66|10
1653786470000|2022-05-29 01:07:50|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653786480000|2022-05-29 01:08:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|8
1653786490000|2022-05-29 01:08:10|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653786500000|2022-05-29 01:08:20|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653786520000|2022-05-29 01:08:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|4
1653786550000|2022-05-29 01:09:10|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|3
1653786560000|2022-05-29 01:09:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653786570000|2022-05-29 01:09:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|12
1653786580000|2022-05-29 01:09:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|16
1653786590000|2022-05-29 01:09:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1653786600000|2022-05-29 01:10:00|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1653786610000|2022-05-29 01:10:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653786620000|2022-05-29 01:10:20|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|8
1653786630000|2022-05-29 01:10:30|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653786640000|2022-05-29 01:10:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1653786660000|2022-05-29 01:11:00|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1653786670000|2022-05-29 01:11:10|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653786690000|2022-05-29 01:11:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653786700000|2022-05-29 01:11:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653786710000|2022-05-29 01:11:50|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1653786720000|2022-05-29 01:12:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|8
1653786740000|2022-05-29 01:12:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653786770000|2022-05-29 01:12:50|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|7
1653786780000|2022-05-29 01:13:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|12
1653786800000|2022-05-29 01:13:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1653786810000|2022-05-29 01:13:30|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1653786820000|2022-05-29 01:13:40|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|14
1653786830000|2022-05-29 01:13:50|63.5|62.7|63.4|62.6|63.5|62.7|63.4|62.6|11
1653786840000|2022-05-29 01:14:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653786850000|2022-05-29 01:14:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653786860000|2022-05-29 01:14:20|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1653786870000|2022-05-29 01:14:30|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|8
1653786880000|2022-05-29 01:14:40|63.39|62.59|63.31|62.51|63.4|62.6|63.3|62.5|16
1653786890000|2022-05-29 01:14:50|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|9
1653786900000|2022-05-29 01:15:00|63.31|62.51|63.34|62.54|63.34|62.54|63.3|62.5|14
1653786910000|2022-05-29 01:15:10|63.35|62.55|63.39|62.59|63.4|62.6|63.35|62.55|10
1653786920000|2022-05-29 01:15:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653786940000|2022-05-29 01:15:40|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|2
1653786950000|2022-05-29 01:15:50|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653786990000|2022-05-29 01:16:30|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|7
1653787000000|2022-05-29 01:16:40|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|10
1653787010000|2022-05-29 01:16:50|63.38|62.58|63.38|62.58|63.38|62.58|63.37|62.57|15
1653787020000|2022-05-29 01:17:00|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|8
1653787030000|2022-05-29 01:17:10|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|14
1653787040000|2022-05-29 01:17:20|63.37|62.57|63.39|62.59|63.39|62.59|63.37|62.57|11
1653787070000|2022-05-29 01:17:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653787080000|2022-05-29 01:18:00|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|6
1653787130000|2022-05-29 01:18:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653787140000|2022-05-29 01:19:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653787170000|2022-05-29 01:19:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653787180000|2022-05-29 01:19:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653787200000|2022-05-29 01:20:00|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|4
1653787210000|2022-05-29 01:20:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653787230000|2022-05-29 01:20:30|63.43|62.63|63.48|62.68|63.48|62.68|63.42|62.62|10
1653787250000|2022-05-29 01:20:50|63.47|62.67|63.42|62.62|63.48|62.68|63.42|62.62|7
1653787260000|2022-05-29 01:21:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1653787290000|2022-05-29 01:21:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653787300000|2022-05-29 01:21:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653787330000|2022-05-29 01:22:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653787340000|2022-05-29 01:22:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|16
1653787350000|2022-05-29 01:22:30|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653787360000|2022-05-29 01:22:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|12
1653787380000|2022-05-29 01:23:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653787390000|2022-05-29 01:23:10|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|6
1653787410000|2022-05-29 01:23:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653787420000|2022-05-29 01:23:40|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653787440000|2022-05-29 01:24:00|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|7
1653787450000|2022-05-29 01:24:10|63.4|62.6|63.34|62.54|63.41|62.61|63.34|62.54|10
1653787460000|2022-05-29 01:24:20|63.33|62.53|63.31|62.51|63.34|62.54|63.3|62.5|7
1653787470000|2022-05-29 01:24:30|63.34|62.54|63.41|62.61|63.41|62.61|63.34|62.54|8
1653787480000|2022-05-29 01:24:40|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653787500000|2022-05-29 01:25:00|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|14
1653787510000|2022-05-29 01:25:10|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|6
1653787520000|2022-05-29 01:25:20|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|18
1653787530000|2022-05-29 01:25:30|63.39|62.59|63.33|62.53|63.39|62.59|63.33|62.53|13
1653787540000|2022-05-29 01:25:40|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|15
1653787550000|2022-05-29 01:25:50|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|6
1653787560000|2022-05-29 01:26:00|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|14
1653787570000|2022-05-29 01:26:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653787580000|2022-05-29 01:26:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|12
1653787590000|2022-05-29 01:26:30|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|12
1653787600000|2022-05-29 01:26:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653787610000|2022-05-29 01:26:50|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|7
1653787620000|2022-05-29 01:27:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1653787630000|2022-05-29 01:27:10|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1653787650000|2022-05-29 01:27:30|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1653787660000|2022-05-29 01:27:40|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1653787670000|2022-05-29 01:27:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1653787680000|2022-05-29 01:28:00|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653787690000|2022-05-29 01:28:10|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1653787700000|2022-05-29 01:28:20|63.27|62.47|63.22|62.42|63.27|62.47|63.22|62.42|4
1653787710000|2022-05-29 01:28:30|63.23|62.43|63.3|62.5|63.3|62.5|63.23|62.43|6
1653787720000|2022-05-29 01:28:40|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1653787730000|2022-05-29 01:28:50|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|5
1653787740000|2022-05-29 01:29:00|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1653787750000|2022-05-29 01:29:10|63.28|62.48|63.22|62.42|63.29|62.49|63.21|62.41|9
1653787760000|2022-05-29 01:29:20|63.21|62.41|63.23|62.43|63.24|62.44|63.21|62.41|5
1653787770000|2022-05-29 01:29:30|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1653787780000|2022-05-29 01:29:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|6
1653787790000|2022-05-29 01:29:50|63.23|62.43|63.19|62.39|63.23|62.43|63.19|62.39|8
1653787800000|2022-05-29 01:30:00|63.2|62.4|63.19|62.39|63.2|62.4|63.17|62.37|10
1653787810000|2022-05-29 01:30:10|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653787820000|2022-05-29 01:30:20|63.18|62.38|63.2|62.4|63.21|62.41|63.18|62.38|5
1653787830000|2022-05-29 01:30:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|8
1653787840000|2022-05-29 01:30:40|63.19|62.39|63.11|62.31|63.2|62.4|63.11|62.31|9
1653787850000|2022-05-29 01:30:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653787860000|2022-05-29 01:31:00|63.1|62.3|63.12|62.32|63.12|62.32|63.1|62.3|5
1653787870000|2022-05-29 01:31:10|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1653787880000|2022-05-29 01:31:20|63.11|62.31|63.04|62.24|63.11|62.31|63.03|62.23|13
1653787890000|2022-05-29 01:31:30|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|9
1653787900000|2022-05-29 01:31:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1653787910000|2022-05-29 01:31:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|8
1653787920000|2022-05-29 01:32:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1653787930000|2022-05-29 01:32:10|63.01|62.21|62.98|62.18|63.01|62.21|62.92|62.12|15
1653787940000|2022-05-29 01:32:20|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1653787950000|2022-05-29 01:32:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653787960000|2022-05-29 01:32:40|62.98|62.18|62.92|62.12|62.99|62.19|62.92|62.12|6
1653787970000|2022-05-29 01:32:50|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653787980000|2022-05-29 01:33:00|62.92|62.12|62.93|62.13|62.94|62.14|62.92|62.12|6
1653787990000|2022-05-29 01:33:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653788000000|2022-05-29 01:33:20|62.91|62.11|62.92|62.12|62.92|62.12|62.9|62.1|8
1653788010000|2022-05-29 01:33:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653788020000|2022-05-29 01:33:40|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|3
1653788030000|2022-05-29 01:33:50|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|4
1653788040000|2022-05-29 01:34:00|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|7
1653788050000|2022-05-29 01:34:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653788060000|2022-05-29 01:34:20|62.92|62.12|62.92|62.12|62.92|62.12|62.9|62.1|5
1653788070000|2022-05-29 01:34:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|8
1653788080000|2022-05-29 01:34:40|62.91|62.11|62.88|62.08|62.91|62.11|62.82|62.02|13
1653788090000|2022-05-29 01:34:50|62.89|62.09|62.89|62.09|62.9|62.1|62.88|62.08|5
1653788100000|2022-05-29 01:35:00|62.9|62.1|62.9|62.1|62.91|62.11|62.89|62.09|7
1653788110000|2022-05-29 01:35:10|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|11
1653788120000|2022-05-29 01:35:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653788150000|2022-05-29 01:35:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653788180000|2022-05-29 01:36:20|62.94|62.14|62.99|62.19|62.99|62.19|62.94|62.14|9
1653788190000|2022-05-29 01:36:30|62.98|62.18|62.98|62.18|62.99|62.19|62.97|62.17|5
1653788200000|2022-05-29 01:36:40|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1653788210000|2022-05-29 01:36:50|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1653788220000|2022-05-29 01:37:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653788230000|2022-05-29 01:37:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653788240000|2022-05-29 01:37:20|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653788250000|2022-05-29 01:37:30|63|62.2|62.99|62.19|63|62.2|62.97|62.17|10
1653788260000|2022-05-29 01:37:40|63|62.2|63|62.2|63|62.2|62.99|62.19|5
1653788300000|2022-05-29 01:38:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653788310000|2022-05-29 01:38:30|63.02|62.22|63.09|62.29|63.12|62.32|63.02|62.22|14
1653788320000|2022-05-29 01:38:40|63.04|62.24|63.02|62.22|63.04|62.24|63.02|62.22|3
1653788330000|2022-05-29 01:38:50|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653788340000|2022-05-29 01:39:00|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653788350000|2022-05-29 01:39:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653788380000|2022-05-29 01:39:40|63.05|62.25|63.05|62.25|63.06|62.26|63.05|62.25|3
1653788390000|2022-05-29 01:39:50|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|7
1653788400000|2022-05-29 01:40:00|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1653788410000|2022-05-29 01:40:10|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|4
1653788420000|2022-05-29 01:40:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653788430000|2022-05-29 01:40:30|63.02|62.22|63|62.2|63.02|62.22|63|62.2|3
1653788440000|2022-05-29 01:40:40|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|12
1653788450000|2022-05-29 01:40:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|6
1653788460000|2022-05-29 01:41:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653788490000|2022-05-29 01:41:30|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653788510000|2022-05-29 01:41:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653788520000|2022-05-29 01:42:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653788530000|2022-05-29 01:42:10|63.02|62.22|63.1|62.3|63.11|62.31|63.02|62.22|16
1653788540000|2022-05-29 01:42:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|8
1653788550000|2022-05-29 01:42:30|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|7
1653788560000|2022-05-29 01:42:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1653788570000|2022-05-29 01:42:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|6
1653788580000|2022-05-29 01:43:00|63.12|62.32|62.99|62.19|63.12|62.32|62.95|62.15|19
1653788590000|2022-05-29 01:43:10|62.95|62.15|62.89|62.09|62.95|62.15|62.89|62.09|11
1653788600000|2022-05-29 01:43:20|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|4
1653788610000|2022-05-29 01:43:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653788630000|2022-05-29 01:43:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653788640000|2022-05-29 01:44:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653788650000|2022-05-29 01:44:10|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|7
1653788660000|2022-05-29 01:44:20|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|5
1653788670000|2022-05-29 01:44:30|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1653788680000|2022-05-29 01:44:40|62.92|62.12|62.89|62.09|62.92|62.12|62.89|62.09|4
1653788690000|2022-05-29 01:44:50|62.88|62.08|62.89|62.09|62.9|62.1|62.87|62.07|7
1653788700000|2022-05-29 01:45:00|62.9|62.1|62.91|62.11|62.92|62.12|62.89|62.09|6
1653788710000|2022-05-29 01:45:10|62.92|62.12|62.9|62.1|62.92|62.12|62.88|62.08|12
1653788720000|2022-05-29 01:45:20|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|4
1653788730000|2022-05-29 01:45:30|62.95|62.15|62.9|62.1|62.98|62.18|62.9|62.1|13
1653788750000|2022-05-29 01:45:50|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653788760000|2022-05-29 01:46:00|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|20
1653788770000|2022-05-29 01:46:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653788780000|2022-05-29 01:46:20|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|3
1653788790000|2022-05-29 01:46:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|12
1653788800000|2022-05-29 01:46:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653788810000|2022-05-29 01:46:50|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653788820000|2022-05-29 01:47:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|8
1653788830000|2022-05-29 01:47:10|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653788840000|2022-05-29 01:47:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653788860000|2022-05-29 01:47:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1653788870000|2022-05-29 01:47:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653788900000|2022-05-29 01:48:20|62.89|62.09|62.89|62.09|62.89|62.09|62.83|62.03|10
1653788910000|2022-05-29 01:48:30|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|10
1653788920000|2022-05-29 01:48:40|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653788930000|2022-05-29 01:48:50|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|5
1653788940000|2022-05-29 01:49:00|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|5
1653789000000|2022-05-29 01:50:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653789010000|2022-05-29 01:50:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653789070000|2022-05-29 01:51:10|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653789130000|2022-05-29 01:52:10|62.87|62.07|62.82|62.02|62.87|62.07|62.81|62.01|5
1653789140000|2022-05-29 01:52:20|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|3
1653789150000|2022-05-29 01:52:30|62.8|62|62.81|62.01|62.81|62.01|62.8|62|10
1653789160000|2022-05-29 01:52:40|62.82|62.02|62.79|61.99|62.82|62.02|62.79|61.99|8
1653789170000|2022-05-29 01:52:50|62.78|61.98|62.71|61.91|62.79|61.99|62.71|61.91|10
1653789180000|2022-05-29 01:53:00|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|7
1653789190000|2022-05-29 01:53:10|62.71|61.91|62.79|61.99|62.8|62|62.71|61.91|8
1653789200000|2022-05-29 01:53:20|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653789210000|2022-05-29 01:53:30|62.78|61.98|62.78|61.98|62.79|61.99|62.78|61.98|3
1653789240000|2022-05-29 01:54:00|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|3
1653789250000|2022-05-29 01:54:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|6
1653789270000|2022-05-29 01:54:30|62.82|62.02|62.86|62.06|62.87|62.07|62.82|62.02|12
1653789280000|2022-05-29 01:54:40|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|8
1653789290000|2022-05-29 01:54:50|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|2
1653789300000|2022-05-29 01:55:00|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|2
1653789320000|2022-05-29 01:55:20|62.87|62.07|62.92|62.12|62.92|62.12|62.87|62.07|13
1653789330000|2022-05-29 01:55:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1653789340000|2022-05-29 01:55:40|62.91|62.11|62.93|62.13|62.93|62.13|62.89|62.09|9
1653789350000|2022-05-29 01:55:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653789360000|2022-05-29 01:56:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653789390000|2022-05-29 01:56:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653789410000|2022-05-29 01:56:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653789420000|2022-05-29 01:57:00|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653789430000|2022-05-29 01:57:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653789460000|2022-05-29 01:57:40|62.94|62.14|62.99|62.19|62.99|62.19|62.93|62.13|6
1653789470000|2022-05-29 01:57:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653789480000|2022-05-29 01:58:00|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653789490000|2022-05-29 01:58:10|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|11
1653789500000|2022-05-29 01:58:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1653789540000|2022-05-29 01:59:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653789550000|2022-05-29 01:59:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653789560000|2022-05-29 01:59:20|62.96|62.16|62.92|62.12|62.96|62.16|62.92|62.12|6
1653789570000|2022-05-29 01:59:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653789580000|2022-05-29 01:59:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653789590000|2022-05-29 01:59:50|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653789600000|2022-05-29 02:00:00|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|14
1653789610000|2022-05-29 02:00:10|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|14
1653789620000|2022-05-29 02:00:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653789630000|2022-05-29 02:00:30|62.88|62.08|62.84|62.04|62.88|62.08|62.84|62.04|6
1653789640000|2022-05-29 02:00:40|62.83|62.03|62.83|62.03|62.83|62.03|62.81|62.01|7
1653789660000|2022-05-29 02:01:00|62.82|62.02|62.81|62.01|62.83|62.03|62.81|62.01|12
1653789670000|2022-05-29 02:01:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|5
1653789680000|2022-05-29 02:01:20|62.81|62.01|62.79|61.99|62.81|62.01|62.78|61.98|7
1653789690000|2022-05-29 02:01:30|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|14
1653789700000|2022-05-29 02:01:40|62.8|62|62.79|61.99|62.8|62|62.78|61.98|6
1653789710000|2022-05-29 02:01:50|62.74|61.94|62.69|61.89|62.74|61.94|62.69|61.89|14
1653789720000|2022-05-29 02:02:00|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|9
1653789730000|2022-05-29 02:02:10|62.67|61.87|62.69|61.89|62.69|61.89|62.63|61.83|6
1653789740000|2022-05-29 02:02:20|62.68|61.88|62.68|61.88|62.69|61.89|62.68|61.88|9
1653789750000|2022-05-29 02:02:30|62.69|61.89|62.67|61.87|62.69|61.89|62.67|61.87|5
1653789760000|2022-05-29 02:02:40|62.68|61.88|62.61|61.81|62.68|61.88|62.61|61.81|11
1653789770000|2022-05-29 02:02:50|62.6|61.8|62.6|61.8|62.6|61.8|62.58|61.78|7
1653789780000|2022-05-29 02:03:00|62.59|61.79|62.63|61.83|62.64|61.84|62.59|61.79|9
1653789800000|2022-05-29 02:03:20|62.66|61.86|62.69|61.89|62.69|61.89|62.66|61.86|14
1653789810000|2022-05-29 02:03:30|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|3
1653789820000|2022-05-29 02:03:40|62.69|61.89|62.71|61.91|62.71|61.91|62.69|61.89|3
1653789830000|2022-05-29 02:03:50|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|4
1653789840000|2022-05-29 02:04:00|62.7|61.9|62.69|61.89|62.71|61.91|62.69|61.89|4
1653789850000|2022-05-29 02:04:10|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|9
1653789860000|2022-05-29 02:04:20|62.69|61.89|62.7|61.9|62.7|61.9|62.68|61.88|4
1653789870000|2022-05-29 02:04:30|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|5
1653789880000|2022-05-29 02:04:40|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|8
1653789890000|2022-05-29 02:04:50|62.72|61.92|62.7|61.9|62.72|61.92|62.7|61.9|7
1653789900000|2022-05-29 02:05:00|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1653789910000|2022-05-29 02:05:10|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1653789920000|2022-05-29 02:05:20|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|2
1653789930000|2022-05-29 02:05:30|62.75|61.95|62.78|61.98|62.79|61.99|62.75|61.95|14
1653789940000|2022-05-29 02:05:40|62.77|61.97|62.77|61.97|62.77|61.97|62.77|61.97|1
1653789960000|2022-05-29 02:06:00|62.76|61.96|62.7|61.9|62.76|61.96|62.7|61.9|6
1653789970000|2022-05-29 02:06:10|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|11
1653789980000|2022-05-29 02:06:20|62.7|61.9|62.69|61.89|62.7|61.9|62.68|61.88|8
1653789990000|2022-05-29 02:06:30|62.68|61.88|62.68|61.88|62.68|61.88|62.68|61.88|1
1653790000000|2022-05-29 02:06:40|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|8
1653790010000|2022-05-29 02:06:50|62.67|61.87|62.62|61.82|62.67|61.87|62.61|61.81|10
1653790020000|2022-05-29 02:07:00|62.61|61.81|62.59|61.79|62.61|61.81|62.58|61.78|5
1653790030000|2022-05-29 02:07:10|62.58|61.78|62.59|61.79|62.6|61.8|62.58|61.78|4
1653790040000|2022-05-29 02:07:20|62.61|61.81|62.63|61.83|62.63|61.83|62.61|61.81|9
1653790060000|2022-05-29 02:07:40|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|2
1653790070000|2022-05-29 02:07:50|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|13
1653790090000|2022-05-29 02:08:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1653790100000|2022-05-29 02:08:20|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|3
1653790110000|2022-05-29 02:08:30|62.58|61.78|62.58|61.78|62.58|61.78|62.57|61.77|3
1653790120000|2022-05-29 02:08:40|62.57|61.77|62.5|61.7|62.58|61.78|62.49|61.69|14
1653790130000|2022-05-29 02:08:50|62.51|61.71|62.59|61.79|62.59|61.79|62.5|61.7|7
1653790140000|2022-05-29 02:09:00|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|2
1653790150000|2022-05-29 02:09:10|62.57|61.77|62.53|61.73|62.57|61.77|62.52|61.72|9
1653790160000|2022-05-29 02:09:20|62.52|61.72|62.54|61.74|62.54|61.74|62.5|61.7|13
1653790170000|2022-05-29 02:09:30|62.53|61.73|62.52|61.72|62.54|61.74|62.52|61.72|4
1653790180000|2022-05-29 02:09:40|62.51|61.71|62.49|61.69|62.52|61.72|62.49|61.69|5
1653790190000|2022-05-29 02:09:50|62.5|61.7|62.52|61.72|62.52|61.72|62.49|61.69|11
1653790200000|2022-05-29 02:10:00|62.51|61.71|62.5|61.7|62.52|61.72|62.5|61.7|8
1653790210000|2022-05-29 02:10:10|62.51|61.71|62.51|61.71|62.52|61.72|62.5|61.7|7
1653790220000|2022-05-29 02:10:20|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|2
1653790260000|2022-05-29 02:11:00|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|5
1653790280000|2022-05-29 02:11:20|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653790290000|2022-05-29 02:11:30|62.48|61.68|62.32|61.52|62.48|61.68|62.32|61.52|13
1653790300000|2022-05-29 02:11:40|62.33|61.53|62.42|61.62|62.42|61.62|62.32|61.52|17
1653790310000|2022-05-29 02:11:50|62.41|61.61|62.38|61.58|62.43|61.63|62.37|61.57|16
1653790320000|2022-05-29 02:12:00|62.37|61.57|62.38|61.58|62.38|61.58|62.32|61.52|16
1653790330000|2022-05-29 02:12:10|62.37|61.57|62.41|61.61|62.41|61.61|62.37|61.57|5
1653790340000|2022-05-29 02:12:20|62.4|61.6|62.4|61.6|62.41|61.61|62.39|61.59|6
1653790350000|2022-05-29 02:12:30|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|2
1653790360000|2022-05-29 02:12:40|62.41|61.61|62.42|61.62|62.42|61.62|62.4|61.6|4
1653790370000|2022-05-29 02:12:50|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|8
1653790380000|2022-05-29 02:13:00|62.39|61.59|62.31|61.51|62.39|61.59|62.31|61.51|7
1653790390000|2022-05-29 02:13:10|62.32|61.52|62.39|61.59|62.39|61.59|62.32|61.52|7
1653790400000|2022-05-29 02:13:20|62.38|61.58|62.39|61.59|62.39|61.59|62.38|61.58|4
1653790410000|2022-05-29 02:13:30|62.38|61.58|62.39|61.59|62.4|61.6|62.38|61.58|8
1653790420000|2022-05-29 02:13:40|62.4|61.6|62.37|61.57|62.4|61.6|62.37|61.57|6
1653790430000|2022-05-29 02:13:50|62.38|61.58|62.37|61.57|62.38|61.58|62.37|61.57|8
1653790440000|2022-05-29 02:14:00|62.34|61.54|62.32|61.52|62.34|61.54|62.32|61.52|8
1653790450000|2022-05-29 02:14:10|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|11
1653790460000|2022-05-29 02:14:20|62.32|61.52|62.38|61.58|62.38|61.58|62.32|61.52|11
1653790470000|2022-05-29 02:14:30|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|3
1653790480000|2022-05-29 02:14:40|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|4
1653790490000|2022-05-29 02:14:50|62.38|61.58|62.37|61.57|62.39|61.59|62.37|61.57|8
1653790500000|2022-05-29 02:15:00|62.34|61.54|62.39|61.59|62.39|61.59|62.31|61.51|11
1653790510000|2022-05-29 02:15:10|62.38|61.58|62.38|61.58|62.38|61.58|62.38|61.58|1
1653790520000|2022-05-29 02:15:20|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|5
1653790530000|2022-05-29 02:15:30|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|2
1653790540000|2022-05-29 02:15:40|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|5
1653790550000|2022-05-29 02:15:50|62.39|61.59|62.39|61.59|62.39|61.59|62.39|61.59|1
1653790560000|2022-05-29 02:16:00|62.38|61.58|62.38|61.58|62.38|61.58|62.37|61.57|3
1653790570000|2022-05-29 02:16:10|62.37|61.57|62.37|61.57|62.38|61.58|62.36|61.56|9
1653790580000|2022-05-29 02:16:20|62.33|61.53|62.32|61.52|62.33|61.53|62.32|61.52|2
1653790590000|2022-05-29 02:16:30|62.33|61.53|62.39|61.59|62.39|61.59|62.33|61.53|9
1653790600000|2022-05-29 02:16:40|62.38|61.58|62.35|61.55|62.38|61.58|62.35|61.55|6
1653790610000|2022-05-29 02:16:50|62.33|61.53|62.3|61.5|62.33|61.53|62.3|61.5|3
1653790620000|2022-05-29 02:17:00|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|2
1653790630000|2022-05-29 02:17:10|62.29|61.49|62.32|61.52|62.32|61.52|62.29|61.49|8
1653790640000|2022-05-29 02:17:20|62.31|61.51|62.33|61.53|62.33|61.53|62.31|61.51|3
1653790650000|2022-05-29 02:17:30|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|4
1653790660000|2022-05-29 02:17:40|62.35|61.55|62.4|61.6|62.4|61.6|62.35|61.55|8
1653790670000|2022-05-29 02:17:50|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|5
1653790680000|2022-05-29 02:18:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|4
1653790690000|2022-05-29 02:18:10|62.42|61.62|62.41|61.61|62.42|61.62|62.41|61.61|4
1653790700000|2022-05-29 02:18:20|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|7
1653790710000|2022-05-29 02:18:30|62.41|61.61|62.39|61.59|62.41|61.61|62.39|61.59|5
1653790720000|2022-05-29 02:18:40|62.4|61.6|62.41|61.61|62.42|61.62|62.4|61.6|6
1653790730000|2022-05-29 02:18:50|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|6
1653790740000|2022-05-29 02:19:00|62.42|61.62|62.52|61.72|62.53|61.73|62.42|61.62|15
1653790750000|2022-05-29 02:19:10|62.53|61.73|62.57|61.77|62.58|61.78|62.53|61.73|13
1653790760000|2022-05-29 02:19:20|62.56|61.76|62.48|61.68|62.56|61.76|62.48|61.68|11
1653790770000|2022-05-29 02:19:30|62.47|61.67|62.48|61.68|62.48|61.68|62.47|61.67|2
1653790780000|2022-05-29 02:19:40|62.47|61.67|62.42|61.62|62.48|61.68|62.41|61.61|16
1653790790000|2022-05-29 02:19:50|62.43|61.63|62.49|61.69|62.49|61.69|62.43|61.63|3
1653790800000|2022-05-29 02:20:00|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653790810000|2022-05-29 02:20:10|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|6
1653790820000|2022-05-29 02:20:20|62.49|61.69|62.52|61.72|62.52|61.72|62.49|61.69|6
1653790830000|2022-05-29 02:20:30|62.54|61.74|62.57|61.77|62.57|61.77|62.54|61.74|3
1653790840000|2022-05-29 02:20:40|62.56|61.76|62.56|61.76|62.56|61.76|62.56|61.76|1
1653790850000|2022-05-29 02:20:50|62.55|61.75|62.51|61.71|62.55|61.75|62.51|61.71|6
1653790880000|2022-05-29 02:21:20|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|6
1653790890000|2022-05-29 02:21:30|62.52|61.72|62.52|61.72|62.53|61.73|62.51|61.71|5
1653790900000|2022-05-29 02:21:40|62.57|61.77|62.56|61.76|62.57|61.77|62.56|61.76|2
1653790910000|2022-05-29 02:21:50|62.57|61.77|62.51|61.71|62.57|61.77|62.51|61.71|12
1653790920000|2022-05-29 02:22:00|62.5|61.7|62.5|61.7|62.51|61.71|62.49|61.69|11
1653790930000|2022-05-29 02:22:10|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|9
1653790940000|2022-05-29 02:22:20|62.5|61.7|62.52|61.72|62.52|61.72|62.5|61.7|9
1653790950000|2022-05-29 02:22:30|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|9
1653790970000|2022-05-29 02:22:50|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653790980000|2022-05-29 02:23:00|62.49|61.69|62.5|61.7|62.5|61.7|62.48|61.68|6
1653790990000|2022-05-29 02:23:10|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|6
1653791000000|2022-05-29 02:23:20|62.49|61.69|62.48|61.68|62.49|61.69|62.48|61.68|4
1653791010000|2022-05-29 02:23:30|62.49|61.69|62.41|61.61|62.49|61.69|62.4|61.6|11
1653791020000|2022-05-29 02:23:40|62.4|61.6|62.39|61.59|62.4|61.6|62.38|61.58|8
1653791030000|2022-05-29 02:23:50|62.38|61.58|62.37|61.57|62.39|61.59|62.37|61.57|8
1653791040000|2022-05-29 02:24:00|62.36|61.56|62.36|61.56|62.36|61.56|62.36|61.56|1
1653791050000|2022-05-29 02:24:10|62.37|61.57|62.39|61.59|62.39|61.59|62.36|61.56|5
1653791060000|2022-05-29 02:24:20|62.4|61.6|62.4|61.6|62.4|61.6|62.4|61.6|1
1653791070000|2022-05-29 02:24:30|62.39|61.59|62.5|61.7|62.5|61.7|62.39|61.59|16
1653791080000|2022-05-29 02:24:40|62.49|61.69|62.5|61.7|62.51|61.71|62.49|61.69|9
1653791090000|2022-05-29 02:24:50|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|3
1653791110000|2022-05-29 02:25:10|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|5
1653791120000|2022-05-29 02:25:20|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|5
1653791150000|2022-05-29 02:25:50|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|5
1653791160000|2022-05-29 02:26:00|62.51|61.71|62.48|61.68|62.51|61.71|62.48|61.68|8
1653791170000|2022-05-29 02:26:10|62.49|61.69|62.48|61.68|62.49|61.69|62.48|61.68|10
1653791180000|2022-05-29 02:26:20|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|11
1653791190000|2022-05-29 02:26:30|62.48|61.68|62.48|61.68|62.49|61.69|62.48|61.68|5
1653791200000|2022-05-29 02:26:40|62.49|61.69|62.49|61.69|62.49|61.69|62.49|61.69|1
1653791210000|2022-05-29 02:26:50|62.48|61.68|62.38|61.58|62.49|61.69|62.38|61.58|12
1653791220000|2022-05-29 02:27:00|62.37|61.57|62.4|61.6|62.41|61.61|62.37|61.57|5
1653791230000|2022-05-29 02:27:10|62.41|61.61|62.5|61.7|62.5|61.7|62.41|61.61|11
1653791240000|2022-05-29 02:27:20|62.51|61.71|62.51|61.71|62.51|61.71|62.49|61.69|9
1653791260000|2022-05-29 02:27:40|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653791270000|2022-05-29 02:27:50|62.48|61.68|62.48|61.68|62.48|61.68|62.48|61.68|1
1653791280000|2022-05-29 02:28:00|62.47|61.67|62.49|61.69|62.49|61.69|62.47|61.67|5
1653791290000|2022-05-29 02:28:10|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653791310000|2022-05-29 02:28:30|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|4
1653791320000|2022-05-29 02:28:40|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1653791330000|2022-05-29 02:28:50|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1653791340000|2022-05-29 02:29:00|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|3
1653791350000|2022-05-29 02:29:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653791360000|2022-05-29 02:29:20|62.53|61.73|62.57|61.77|62.57|61.77|62.53|61.73|4
1653791370000|2022-05-29 02:29:30|62.56|61.76|62.56|61.76|62.57|61.77|62.56|61.76|7
1653791380000|2022-05-29 02:29:40|62.57|61.77|62.57|61.77|62.57|61.77|62.56|61.76|5
1653791390000|2022-05-29 02:29:50|62.56|61.76|62.58|61.78|62.58|61.78|62.56|61.76|3
1653791400000|2022-05-29 02:30:00|62.57|61.77|62.52|61.72|62.58|61.78|62.5|61.7|14
1653791410000|2022-05-29 02:30:10|62.53|61.73|62.58|61.78|62.58|61.78|62.53|61.73|4
1653791420000|2022-05-29 02:30:20|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|2
1653791430000|2022-05-29 02:30:30|62.59|61.79|62.59|61.79|62.59|61.79|62.58|61.78|3
1653791440000|2022-05-29 02:30:40|62.58|61.78|62.58|61.78|62.59|61.79|62.58|61.78|5
1653791450000|2022-05-29 02:30:50|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653791470000|2022-05-29 02:31:10|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653791480000|2022-05-29 02:31:20|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|6
1653791490000|2022-05-29 02:31:30|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|2
1653791500000|2022-05-29 02:31:40|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|10
1653791510000|2022-05-29 02:31:50|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653791520000|2022-05-29 02:32:00|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653791530000|2022-05-29 02:32:10|62.6|61.8|62.58|61.78|62.6|61.8|62.58|61.78|9
1653791540000|2022-05-29 02:32:20|62.59|61.79|62.6|61.8|62.6|61.8|62.58|61.78|11
1653791550000|2022-05-29 02:32:30|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653791560000|2022-05-29 02:32:40|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1653791580000|2022-05-29 02:33:00|62.6|61.8|62.54|61.74|62.6|61.8|62.54|61.74|9
1653791590000|2022-05-29 02:33:10|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|9
1653791600000|2022-05-29 02:33:20|62.52|61.72|62.49|61.69|62.52|61.72|62.49|61.69|4
1653791630000|2022-05-29 02:33:50|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|6
1653791640000|2022-05-29 02:34:00|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|12
1653791650000|2022-05-29 02:34:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653791690000|2022-05-29 02:34:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653791700000|2022-05-29 02:35:00|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653791710000|2022-05-29 02:35:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653791730000|2022-05-29 02:35:30|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653791740000|2022-05-29 02:35:40|62.54|61.74|62.58|61.78|62.58|61.78|62.54|61.74|3
1653791750000|2022-05-29 02:35:50|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|4
1653791760000|2022-05-29 02:36:00|62.59|61.79|62.59|61.79|62.59|61.79|62.58|61.78|3
1653791780000|2022-05-29 02:36:20|62.58|61.78|62.58|61.78|62.59|61.79|62.58|61.78|5
1653791790000|2022-05-29 02:36:30|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|8
1653791800000|2022-05-29 02:36:40|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653791810000|2022-05-29 02:36:50|62.58|61.78|62.58|61.78|62.59|61.79|62.58|61.78|3
1653791820000|2022-05-29 02:37:00|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|2
1653791830000|2022-05-29 02:37:10|62.59|61.79|62.59|61.79|62.59|61.79|62.58|61.78|3
1653791840000|2022-05-29 02:37:20|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1653791850000|2022-05-29 02:37:30|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|14
1653791870000|2022-05-29 02:37:50|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|4
1653791880000|2022-05-29 02:38:00|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|9
1653791890000|2022-05-29 02:38:10|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|4
1653791900000|2022-05-29 02:38:20|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|8
1653791920000|2022-05-29 02:38:40|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653791930000|2022-05-29 02:38:50|62.61|61.81|62.61|61.81|62.61|61.81|62.59|61.79|9
1653791940000|2022-05-29 02:39:00|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|4
1653791960000|2022-05-29 02:39:20|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653791970000|2022-05-29 02:39:30|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1653791980000|2022-05-29 02:39:40|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|5
1653791990000|2022-05-29 02:39:50|62.6|61.8|62.58|61.78|62.6|61.8|62.58|61.78|3
1653792000000|2022-05-29 02:40:00|62.59|61.79|62.53|61.73|62.59|61.79|62.53|61.73|9
1653792010000|2022-05-29 02:40:10|62.52|61.72|62.51|61.71|62.53|61.73|62.51|61.71|4
1653792020000|2022-05-29 02:40:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653792030000|2022-05-29 02:40:30|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|3
1653792050000|2022-05-29 02:40:50|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|13
1653792060000|2022-05-29 02:41:00|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|5
1653792080000|2022-05-29 02:41:20|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653792090000|2022-05-29 02:41:30|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|6
1653792100000|2022-05-29 02:41:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653792140000|2022-05-29 02:42:20|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1653792150000|2022-05-29 02:42:30|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1653792160000|2022-05-29 02:42:40|62.54|61.74|62.52|61.72|62.55|61.75|62.52|61.72|15
1653792170000|2022-05-29 02:42:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653792180000|2022-05-29 02:43:00|62.51|61.71|62.53|61.73|62.53|61.73|62.51|61.71|10
1653792190000|2022-05-29 02:43:10|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|2
1653792200000|2022-05-29 02:43:20|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1653792210000|2022-05-29 02:43:30|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653792220000|2022-05-29 02:43:40|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|7
1653792230000|2022-05-29 02:43:50|62.53|61.73|62.59|61.79|62.59|61.79|62.53|61.73|9
1653792250000|2022-05-29 02:44:10|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|2
1653792260000|2022-05-29 02:44:20|62.58|61.78|62.6|61.8|62.6|61.8|62.58|61.78|3
1653792270000|2022-05-29 02:44:30|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653792280000|2022-05-29 02:44:40|62.55|61.75|62.52|61.72|62.55|61.75|62.52|61.72|3
1653792290000|2022-05-29 02:44:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653792300000|2022-05-29 02:45:00|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|4
1653792310000|2022-05-29 02:45:10|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653792320000|2022-05-29 02:45:20|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|3
1653792340000|2022-05-29 02:45:40|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653792350000|2022-05-29 02:45:50|62.52|61.72|62.5|61.7|62.52|61.72|62.5|61.7|3
1653792360000|2022-05-29 02:46:00|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653792370000|2022-05-29 02:46:10|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|11
1653792380000|2022-05-29 02:46:20|62.51|61.71|62.49|61.69|62.51|61.71|62.49|61.69|5
1653792390000|2022-05-29 02:46:30|62.5|61.7|62.5|61.7|62.52|61.72|62.49|61.69|13
1653792400000|2022-05-29 02:46:40|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|10
1653792410000|2022-05-29 02:46:50|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|4
1653792420000|2022-05-29 02:47:00|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|3
1653792430000|2022-05-29 02:47:10|62.48|61.68|62.44|61.64|62.49|61.69|62.43|61.63|12
1653792440000|2022-05-29 02:47:20|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653792450000|2022-05-29 02:47:30|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|2
1653792460000|2022-05-29 02:47:40|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|8
1653792480000|2022-05-29 02:48:00|62.42|61.62|62.46|61.66|62.46|61.66|62.42|61.62|5
1653792490000|2022-05-29 02:48:10|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|2
1653792500000|2022-05-29 02:48:20|62.44|61.64|62.44|61.64|62.45|61.65|62.44|61.64|5
1653792540000|2022-05-29 02:49:00|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|2
1653792560000|2022-05-29 02:49:20|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|2
1653792610000|2022-05-29 02:50:10|62.43|61.63|62.43|61.63|62.44|61.64|62.43|61.63|3
1653792620000|2022-05-29 02:50:20|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|2
1653792630000|2022-05-29 02:50:30|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|2
1653792660000|2022-05-29 02:51:00|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|2
1653792670000|2022-05-29 02:51:10|62.44|61.64|62.44|61.64|62.44|61.64|62.43|61.63|5
1653792680000|2022-05-29 02:51:20|62.45|61.65|62.45|61.65|62.45|61.65|62.44|61.64|3
1653792690000|2022-05-29 02:51:30|62.44|61.64|62.44|61.64|62.44|61.64|62.44|61.64|1
1653792700000|2022-05-29 02:51:40|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|4
1653792710000|2022-05-29 02:51:50|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|2
1653792720000|2022-05-29 02:52:00|62.47|61.67|62.47|61.67|62.47|61.67|62.47|61.67|1
1653792730000|2022-05-29 02:52:10|62.46|61.66|62.47|61.67|62.47|61.67|62.46|61.66|4
1653792740000|2022-05-29 02:52:20|62.46|61.66|62.46|61.66|62.47|61.67|62.45|61.65|9
1653792750000|2022-05-29 02:52:30|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|4
1653792760000|2022-05-29 02:52:40|62.45|61.65|62.51|61.71|62.51|61.71|62.45|61.65|7
1653792770000|2022-05-29 02:52:50|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|3
1653792780000|2022-05-29 02:53:00|62.51|61.71|62.53|61.73|62.54|61.74|62.51|61.71|5
1653792790000|2022-05-29 02:53:10|62.54|61.74|62.52|61.72|62.54|61.74|62.52|61.72|13
1653792800000|2022-05-29 02:53:20|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|9
1653792810000|2022-05-29 02:53:30|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|10
1653792820000|2022-05-29 02:53:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653792830000|2022-05-29 02:53:50|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|8
1653792850000|2022-05-29 02:54:10|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653792860000|2022-05-29 02:54:20|62.52|61.72|62.54|61.74|62.54|61.74|62.52|61.72|11
1653792870000|2022-05-29 02:54:30|62.53|61.73|62.55|61.75|62.55|61.75|62.53|61.73|3
1653792880000|2022-05-29 02:54:40|62.56|61.76|62.59|61.79|62.59|61.79|62.56|61.76|3
1653792890000|2022-05-29 02:54:50|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|4
1653792900000|2022-05-29 02:55:00|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|11
1653792910000|2022-05-29 02:55:10|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653792920000|2022-05-29 02:55:20|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|5
1653792930000|2022-05-29 02:55:30|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653792960000|2022-05-29 02:56:00|62.58|61.78|62.56|61.76|62.58|61.78|62.56|61.76|3
1653792970000|2022-05-29 02:56:10|62.55|61.75|62.53|61.73|62.55|61.75|62.53|61.73|9
1653792980000|2022-05-29 02:56:20|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653792990000|2022-05-29 02:56:30|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653793000000|2022-05-29 02:56:40|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653793010000|2022-05-29 02:56:50|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653793020000|2022-05-29 02:57:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|4
1653793030000|2022-05-29 02:57:10|62.46|61.66|62.44|61.64|62.47|61.67|62.43|61.63|5
1653793040000|2022-05-29 02:57:20|62.43|61.63|62.42|61.62|62.44|61.64|62.42|61.62|6
1653793090000|2022-05-29 02:58:10|62.43|61.63|62.46|61.66|62.46|61.66|62.43|61.63|6
1653793100000|2022-05-29 02:58:20|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|2
1653793110000|2022-05-29 02:58:30|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|8
1653793120000|2022-05-29 02:58:40|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|6
1653793130000|2022-05-29 02:58:50|62.45|61.65|62.45|61.65|62.45|61.65|62.45|61.65|1
1653793140000|2022-05-29 02:59:00|62.44|61.64|62.42|61.62|62.44|61.64|62.42|61.62|2
1653793150000|2022-05-29 02:59:10|62.41|61.61|62.41|61.61|62.41|61.61|62.4|61.6|7
1653793160000|2022-05-29 02:59:20|62.42|61.62|62.41|61.61|62.42|61.62|62.41|61.61|12
1653793170000|2022-05-29 02:59:30|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|19
1653793180000|2022-05-29 02:59:40|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1653793190000|2022-05-29 02:59:50|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|3
1653793200000|2022-05-29 03:00:00|62.41|61.61|62.35|61.55|62.42|61.62|62.35|61.55|13
1653793210000|2022-05-29 03:00:10|62.36|61.56|62.4|61.6|62.4|61.6|62.35|61.55|10
1653793220000|2022-05-29 03:00:20|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|3
1653793230000|2022-05-29 03:00:30|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|2
1653793240000|2022-05-29 03:00:40|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|9
1653793250000|2022-05-29 03:00:50|62.39|61.59|62.42|61.62|62.42|61.62|62.39|61.59|6
1653793260000|2022-05-29 03:01:00|62.43|61.63|62.42|61.62|62.43|61.63|62.41|61.61|12
1653793270000|2022-05-29 03:01:10|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|2
1653793280000|2022-05-29 03:01:20|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|4
1653793300000|2022-05-29 03:01:40|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|2
1653793320000|2022-05-29 03:02:00|62.39|61.59|62.34|61.54|62.4|61.6|62.34|61.54|10
1653793330000|2022-05-29 03:02:10|62.33|61.53|62.34|61.54|62.34|61.54|62.33|61.53|8
1653793340000|2022-05-29 03:02:20|62.33|61.53|62.32|61.52|62.33|61.53|62.31|61.51|6
1653793350000|2022-05-29 03:02:30|62.33|61.53|62.31|61.51|62.33|61.53|62.3|61.5|6
1653793360000|2022-05-29 03:02:40|62.32|61.52|62.31|61.51|62.32|61.52|62.31|61.51|20
1653793370000|2022-05-29 03:02:50|62.29|61.49|62.25|61.45|62.29|61.49|62.23|61.43|7
1653793380000|2022-05-29 03:03:00|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|4
1653793390000|2022-05-29 03:03:10|62.24|61.44|62.24|61.44|62.25|61.45|62.24|61.44|3
1653793400000|2022-05-29 03:03:20|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|9
1653793410000|2022-05-29 03:03:30|62.24|61.44|62.3|61.5|62.3|61.5|62.23|61.43|10
1653793420000|2022-05-29 03:03:40|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|6
1653793430000|2022-05-29 03:03:50|62.31|61.51|62.31|61.51|62.31|61.51|62.31|61.51|1
1653793440000|2022-05-29 03:04:00|62.3|61.5|62.24|61.44|62.31|61.51|62.24|61.44|14
1653793450000|2022-05-29 03:04:10|62.23|61.43|62.25|61.45|62.25|61.45|62.23|61.43|9
1653793460000|2022-05-29 03:04:20|62.26|61.46|62.25|61.45|62.26|61.46|62.25|61.45|6
1653793470000|2022-05-29 03:04:30|62.26|61.46|62.25|61.45|62.26|61.46|62.25|61.45|4
1653793480000|2022-05-29 03:04:40|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|4
1653793490000|2022-05-29 03:04:50|62.26|61.46|62.26|61.46|62.26|61.46|62.25|61.45|3
1653793500000|2022-05-29 03:05:00|62.25|61.45|62.26|61.46|62.26|61.46|62.25|61.45|2
1653793530000|2022-05-29 03:05:30|62.25|61.45|62.32|61.52|62.32|61.52|62.25|61.45|15
1653793540000|2022-05-29 03:05:40|62.31|61.51|62.3|61.5|62.32|61.52|62.3|61.5|11
1653793550000|2022-05-29 03:05:50|62.31|61.51|62.31|61.51|62.31|61.51|62.31|61.51|1
1653793560000|2022-05-29 03:06:00|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|5
1653793570000|2022-05-29 03:06:10|62.29|61.49|62.24|61.44|62.29|61.49|62.22|61.42|9
1653793580000|2022-05-29 03:06:20|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|5
1653793590000|2022-05-29 03:06:30|62.24|61.44|62.24|61.44|62.24|61.44|62.23|61.43|3
1653793600000|2022-05-29 03:06:40|62.23|61.43|62.29|61.49|62.29|61.49|62.23|61.43|14
1653793610000|2022-05-29 03:06:50|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|4
1653793620000|2022-05-29 03:07:00|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|4
1653793630000|2022-05-29 03:07:10|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|3
1653793640000|2022-05-29 03:07:20|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|2
1653793650000|2022-05-29 03:07:30|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|8
1653793660000|2022-05-29 03:07:40|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|8
1653793670000|2022-05-29 03:07:50|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|6
1653793680000|2022-05-29 03:08:00|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|4
1653793690000|2022-05-29 03:08:10|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|5
1653793700000|2022-05-29 03:08:20|62.3|61.5|62.3|61.5|62.3|61.5|62.3|61.5|1
1653793720000|2022-05-29 03:08:40|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|10
1653793730000|2022-05-29 03:08:50|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|13
1653793740000|2022-05-29 03:09:00|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|9
1653793750000|2022-05-29 03:09:10|62.31|61.51|62.3|61.5|62.31|61.51|62.29|61.49|14
1653793760000|2022-05-29 03:09:20|62.27|61.47|62.24|61.44|62.27|61.47|62.23|61.43|6
1653793770000|2022-05-29 03:09:30|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|2
1653793780000|2022-05-29 03:09:40|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|2
1653793800000|2022-05-29 03:10:00|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|2
1653793810000|2022-05-29 03:10:10|62.26|61.46|62.34|61.54|62.34|61.54|62.26|61.46|11
1653793820000|2022-05-29 03:10:20|62.33|61.53|62.34|61.54|62.34|61.54|62.33|61.53|2
1653793830000|2022-05-29 03:10:30|62.33|61.53|62.32|61.52|62.33|61.53|62.32|61.52|2
1653793840000|2022-05-29 03:10:40|62.31|61.51|62.32|61.52|62.32|61.52|62.3|61.5|16
1653793850000|2022-05-29 03:10:50|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|2
1653793860000|2022-05-29 03:11:00|62.31|61.51|62.33|61.53|62.34|61.54|62.31|61.51|5
1653793870000|2022-05-29 03:11:10|62.34|61.54|62.34|61.54|62.34|61.54|62.34|61.54|1
1653793890000|2022-05-29 03:11:30|62.33|61.53|62.34|61.54|62.34|61.54|62.33|61.53|4
1653793900000|2022-05-29 03:11:40|62.35|61.55|62.4|61.6|62.4|61.6|62.35|61.55|4
1653793910000|2022-05-29 03:11:50|62.41|61.61|62.43|61.63|62.43|61.63|62.41|61.61|5
1653793920000|2022-05-29 03:12:00|62.42|61.62|62.39|61.59|62.42|61.62|62.39|61.59|3
1653793930000|2022-05-29 03:12:10|62.4|61.6|62.41|61.61|62.41|61.61|62.39|61.59|6
1653793940000|2022-05-29 03:12:20|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|8
1653793960000|2022-05-29 03:12:40|62.42|61.62|62.44|61.64|62.44|61.64|62.42|61.62|3
1653793970000|2022-05-29 03:12:50|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|2
1653793980000|2022-05-29 03:13:00|62.47|61.67|62.5|61.7|62.5|61.7|62.47|61.67|5
1653794000000|2022-05-29 03:13:20|62.49|61.69|62.44|61.64|62.49|61.69|62.44|61.64|5
1653794010000|2022-05-29 03:13:30|62.45|61.65|62.45|61.65|62.45|61.65|62.43|61.63|8
1653794020000|2022-05-29 03:13:40|62.44|61.64|62.49|61.69|62.49|61.69|62.44|61.64|4
1653794030000|2022-05-29 03:13:50|62.5|61.7|62.51|61.71|62.51|61.71|62.49|61.69|9
1653794040000|2022-05-29 03:14:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|10
1653794050000|2022-05-29 03:14:10|62.5|61.7|62.49|61.69|62.51|61.71|62.49|61.69|16
1653794060000|2022-05-29 03:14:20|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|6
1653794070000|2022-05-29 03:14:30|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|8
1653794090000|2022-05-29 03:14:50|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|3
1653794100000|2022-05-29 03:15:00|62.49|61.69|62.44|61.64|62.5|61.7|62.44|61.64|10
1653794110000|2022-05-29 03:15:10|62.43|61.63|62.49|61.69|62.49|61.69|62.42|61.62|8
1653794120000|2022-05-29 03:15:20|62.48|61.68|62.48|61.68|62.49|61.69|62.48|61.68|3
1653794130000|2022-05-29 03:15:30|62.49|61.69|62.41|61.61|62.49|61.69|62.41|61.61|9
1653794140000|2022-05-29 03:15:40|62.43|61.63|62.4|61.6|62.43|61.63|62.4|61.6|4
1653794150000|2022-05-29 03:15:50|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|10
1653794160000|2022-05-29 03:16:00|62.39|61.59|62.41|61.61|62.41|61.61|62.39|61.59|5
1653794170000|2022-05-29 03:16:10|62.4|61.6|62.4|61.6|62.4|61.6|62.4|61.6|1
1653794180000|2022-05-29 03:16:20|62.41|61.61|62.41|61.61|62.42|61.62|62.41|61.61|5
1653794190000|2022-05-29 03:16:30|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|3
1653794200000|2022-05-29 03:16:40|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1653794210000|2022-05-29 03:16:50|62.42|61.62|62.44|61.64|62.44|61.64|62.42|61.62|3
1653794220000|2022-05-29 03:17:00|62.46|61.66|62.48|61.68|62.5|61.7|62.46|61.66|9
1653794230000|2022-05-29 03:17:10|62.49|61.69|62.42|61.62|62.49|61.69|62.41|61.61|13
1653794240000|2022-05-29 03:17:20|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|6
1653794250000|2022-05-29 03:17:30|62.4|61.6|62.4|61.6|62.4|61.6|62.4|61.6|1
1653794260000|2022-05-29 03:17:40|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|8
1653794270000|2022-05-29 03:17:50|62.41|61.61|62.41|61.61|62.41|61.61|62.4|61.6|3
1653794280000|2022-05-29 03:18:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|4
1653794290000|2022-05-29 03:18:10|62.4|61.6|62.4|61.6|62.41|61.61|62.4|61.6|3
1653794300000|2022-05-29 03:18:20|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1653794320000|2022-05-29 03:18:40|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|2
1653794330000|2022-05-29 03:18:50|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|6
1653794340000|2022-05-29 03:19:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|2
1653794350000|2022-05-29 03:19:10|62.4|61.6|62.36|61.56|62.4|61.6|62.35|61.55|8
1653794360000|2022-05-29 03:19:20|62.35|61.55|62.36|61.56|62.36|61.56|62.35|61.55|2
1653794370000|2022-05-29 03:19:30|62.37|61.57|62.36|61.56|62.37|61.57|62.36|61.56|6
1653794380000|2022-05-29 03:19:40|62.37|61.57|62.37|61.57|62.37|61.57|62.36|61.56|11
1653794390000|2022-05-29 03:19:50|62.36|61.56|62.36|61.56|62.36|61.56|62.36|61.56|1
1653794400000|2022-05-29 03:20:00|62.37|61.57|62.37|61.57|62.37|61.57|62.37|61.57|1
1653794410000|2022-05-29 03:20:10|62.36|61.56|62.36|61.56|62.36|61.56|62.35|61.55|5
1653794420000|2022-05-29 03:20:20|62.37|61.57|62.37|61.57|62.37|61.57|62.36|61.56|3
1653794430000|2022-05-29 03:20:30|62.36|61.56|62.37|61.57|62.37|61.57|62.36|61.56|4
1653794440000|2022-05-29 03:20:40|62.36|61.56|62.36|61.56|62.37|61.57|62.35|61.55|7
1653794450000|2022-05-29 03:20:50|62.35|61.55|62.35|61.55|62.36|61.56|62.35|61.55|11
1653794460000|2022-05-29 03:21:00|62.36|61.56|62.32|61.52|62.36|61.56|62.32|61.52|15
1653794470000|2022-05-29 03:21:10|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|3
1653794490000|2022-05-29 03:21:30|62.32|61.52|62.35|61.55|62.35|61.55|62.32|61.52|4
1653794500000|2022-05-29 03:21:40|62.36|61.56|62.4|61.6|62.41|61.61|62.36|61.56|4
1653794510000|2022-05-29 03:21:50|62.41|61.61|62.41|61.61|62.41|61.61|62.4|61.6|11
1653794520000|2022-05-29 03:22:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|8
1653794530000|2022-05-29 03:22:10|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|13
1653794540000|2022-05-29 03:22:20|62.41|61.61|62.41|61.61|62.42|61.62|62.41|61.61|3
1653794560000|2022-05-29 03:22:40|62.42|61.62|62.41|61.61|62.43|61.63|62.41|61.61|6
1653794570000|2022-05-29 03:22:50|62.42|61.62|62.41|61.61|62.43|61.63|62.4|61.6|9
1653794580000|2022-05-29 03:23:00|62.4|61.6|62.42|61.62|62.43|61.63|62.4|61.6|9
1653794590000|2022-05-29 03:23:10|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794600000|2022-05-29 03:23:20|62.42|61.62|62.42|61.62|62.42|61.62|62.42|61.62|1
1653794610000|2022-05-29 03:23:30|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|6
1653794640000|2022-05-29 03:24:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794650000|2022-05-29 03:24:10|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|4
1653794660000|2022-05-29 03:24:20|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|3
1653794690000|2022-05-29 03:24:50|62.43|61.63|62.42|61.62|62.43|61.63|62.41|61.61|6
1653794700000|2022-05-29 03:25:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794710000|2022-05-29 03:25:10|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|3
1653794720000|2022-05-29 03:25:20|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794730000|2022-05-29 03:25:30|62.44|61.64|62.42|61.62|62.44|61.64|62.42|61.62|5
1653794740000|2022-05-29 03:25:40|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|3
1653794760000|2022-05-29 03:26:00|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|4
1653794770000|2022-05-29 03:26:10|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|4
1653794780000|2022-05-29 03:26:20|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|6
1653794790000|2022-05-29 03:26:30|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|4
1653794800000|2022-05-29 03:26:40|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|3
1653794810000|2022-05-29 03:26:50|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|2
1653794820000|2022-05-29 03:27:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794850000|2022-05-29 03:27:30|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|2
1653794860000|2022-05-29 03:27:40|62.44|61.64|62.44|61.64|62.44|61.64|62.44|61.64|1
1653794870000|2022-05-29 03:27:50|62.45|61.65|62.46|61.66|62.46|61.66|62.44|61.64|4
1653794880000|2022-05-29 03:28:00|62.45|61.65|62.47|61.67|62.47|61.67|62.44|61.64|4
1653794890000|2022-05-29 03:28:10|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|7
1653794900000|2022-05-29 03:28:20|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|9
1653794910000|2022-05-29 03:28:30|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|5
1653794930000|2022-05-29 03:28:50|62.51|61.71|62.49|61.69|62.51|61.71|62.49|61.69|5
1653794940000|2022-05-29 03:29:00|62.48|61.68|62.48|61.68|62.49|61.69|62.48|61.68|3
1653794950000|2022-05-29 03:29:10|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|3
1653794960000|2022-05-29 03:29:20|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653794970000|2022-05-29 03:29:30|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|8
1653794980000|2022-05-29 03:29:40|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|4
1653794990000|2022-05-29 03:29:50|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653795000000|2022-05-29 03:30:00|62.5|61.7|62.51|61.71|62.52|61.72|62.49|61.69|6
1653795010000|2022-05-29 03:30:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653795020000|2022-05-29 03:30:20|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|13
1653795030000|2022-05-29 03:30:30|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653795050000|2022-05-29 03:30:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653795060000|2022-05-29 03:31:00|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|6
1653795090000|2022-05-29 03:31:30|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653795100000|2022-05-29 03:31:40|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|2
1653795110000|2022-05-29 03:31:50|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|6
1653795120000|2022-05-29 03:32:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|2
1653795130000|2022-05-29 03:32:10|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|8
1653795140000|2022-05-29 03:32:20|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|12
1653795150000|2022-05-29 03:32:30|62.5|61.7|62.44|61.64|62.5|61.7|62.44|61.64|8
1653795160000|2022-05-29 03:32:40|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653795190000|2022-05-29 03:33:10|62.42|61.62|62.42|61.62|62.42|61.62|62.42|61.62|1
1653795300000|2022-05-29 03:35:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653795320000|2022-05-29 03:35:20|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|4
1653795330000|2022-05-29 03:35:30|62.44|61.64|62.44|61.64|62.45|61.65|62.44|61.64|5
1653795350000|2022-05-29 03:35:50|62.45|61.65|62.45|61.65|62.45|61.65|62.45|61.65|1
1653795370000|2022-05-29 03:36:10|62.46|61.66|62.46|61.66|62.46|61.66|62.46|61.66|1
1653795380000|2022-05-29 03:36:20|62.47|61.67|62.51|61.71|62.51|61.71|62.47|61.67|5
1653795390000|2022-05-29 03:36:30|62.52|61.72|62.5|61.7|62.52|61.72|62.5|61.7|7
1653795400000|2022-05-29 03:36:40|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653795480000|2022-05-29 03:38:00|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|9
1653795490000|2022-05-29 03:38:10|62.51|61.71|62.49|61.69|62.51|61.71|62.49|61.69|3
1653795500000|2022-05-29 03:38:20|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653795540000|2022-05-29 03:39:00|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653795560000|2022-05-29 03:39:20|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|2
1653795570000|2022-05-29 03:39:30|62.52|61.72|62.51|61.71|62.53|61.73|62.51|61.71|6
1653795580000|2022-05-29 03:39:40|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|4
1653795600000|2022-05-29 03:40:00|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653795610000|2022-05-29 03:40:10|62.49|61.69|62.49|61.69|62.5|61.7|62.48|61.68|10
1653795620000|2022-05-29 03:40:20|62.46|61.66|62.44|61.64|62.46|61.66|62.43|61.63|5
1653795630000|2022-05-29 03:40:30|62.45|61.65|62.49|61.69|62.49|61.69|62.44|61.64|5
1653795640000|2022-05-29 03:40:40|62.5|61.7|62.52|61.72|62.53|61.73|62.49|61.69|9
1653795650000|2022-05-29 03:40:50|62.51|61.71|62.54|61.74|62.55|61.75|62.51|61.71|8
1653795670000|2022-05-29 03:41:10|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653795690000|2022-05-29 03:41:30|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|10
1653795700000|2022-05-29 03:41:40|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653795710000|2022-05-29 03:41:50|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|10
1653795730000|2022-05-29 03:42:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653795740000|2022-05-29 03:42:20|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|9
1653795750000|2022-05-29 03:42:30|62.53|61.73|62.52|61.72|62.54|61.74|62.52|61.72|4
1653795760000|2022-05-29 03:42:40|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653795800000|2022-05-29 03:43:20|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|10
1653795810000|2022-05-29 03:43:30|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653795840000|2022-05-29 03:44:00|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653795850000|2022-05-29 03:44:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653795910000|2022-05-29 03:45:10|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653795920000|2022-05-29 03:45:20|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653795930000|2022-05-29 03:45:30|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|11
1653795940000|2022-05-29 03:45:40|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|8
1653795950000|2022-05-29 03:45:50|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|7
1653795970000|2022-05-29 03:46:10|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|2
1653795980000|2022-05-29 03:46:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653795990000|2022-05-29 03:46:30|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|3
1653796010000|2022-05-29 03:46:50|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|3
1653796020000|2022-05-29 03:47:00|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653796030000|2022-05-29 03:47:10|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653796040000|2022-05-29 03:47:20|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653796060000|2022-05-29 03:47:40|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653796070000|2022-05-29 03:47:50|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|8
1653796080000|2022-05-29 03:48:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|6
1653796110000|2022-05-29 03:48:30|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|2
1653796120000|2022-05-29 03:48:40|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653796130000|2022-05-29 03:48:50|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|8
1653796140000|2022-05-29 03:49:00|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|9
1653796150000|2022-05-29 03:49:10|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653796160000|2022-05-29 03:49:20|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653796170000|2022-05-29 03:49:30|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|4
1653796180000|2022-05-29 03:49:40|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653796200000|2022-05-29 03:50:00|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653796250000|2022-05-29 03:50:50|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653796260000|2022-05-29 03:51:00|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653796270000|2022-05-29 03:51:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653796290000|2022-05-29 03:51:30|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653796300000|2022-05-29 03:51:40|62.55|61.75|62.59|61.79|62.59|61.79|62.54|61.74|6
1653796310000|2022-05-29 03:51:50|62.6|61.8|62.61|61.81|62.62|61.82|62.6|61.8|8
1653796320000|2022-05-29 03:52:00|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|2
1653796330000|2022-05-29 03:52:10|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|14
1653796340000|2022-05-29 03:52:20|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1653796360000|2022-05-29 03:52:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1653796370000|2022-05-29 03:52:50|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653796380000|2022-05-29 03:53:00|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|4
1653796390000|2022-05-29 03:53:10|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653796400000|2022-05-29 03:53:20|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|11
1653796450000|2022-05-29 03:54:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1653796460000|2022-05-29 03:54:20|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1653796470000|2022-05-29 03:54:30|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|7
1653796480000|2022-05-29 03:54:40|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1653796530000|2022-05-29 03:55:30|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1653796540000|2022-05-29 03:55:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1653796570000|2022-05-29 03:56:10|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653796580000|2022-05-29 03:56:20|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|9
1653796590000|2022-05-29 03:56:30|62.6|61.8|62.62|61.82|62.62|61.82|62.6|61.8|9
1653796600000|2022-05-29 03:56:40|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796610000|2022-05-29 03:56:50|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796620000|2022-05-29 03:57:00|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796650000|2022-05-29 03:57:30|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796660000|2022-05-29 03:57:40|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796670000|2022-05-29 03:57:50|62.63|61.83|62.69|61.89|62.7|61.9|62.63|61.83|8
1653796680000|2022-05-29 03:58:00|62.68|61.88|62.62|61.82|62.68|61.88|62.62|61.82|4
1653796690000|2022-05-29 03:58:10|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|9
1653796730000|2022-05-29 03:58:50|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|3
1653796740000|2022-05-29 03:59:00|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|3
1653796750000|2022-05-29 03:59:10|62.64|61.84|62.62|61.82|62.64|61.84|62.62|61.82|7
1653796760000|2022-05-29 03:59:20|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|11
1653796770000|2022-05-29 03:59:30|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1653796780000|2022-05-29 03:59:40|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|10
1653796790000|2022-05-29 03:59:50|62.63|61.83|62.62|61.82|62.63|61.83|62.61|61.81|10
1653796800000|2022-05-29 04:00:00|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|5
1653796810000|2022-05-29 04:00:10|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|5
1653796820000|2022-05-29 04:00:20|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653796830000|2022-05-29 04:00:30|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653796840000|2022-05-29 04:00:40|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653796850000|2022-05-29 04:00:50|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|2
1653796860000|2022-05-29 04:01:00|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1653796880000|2022-05-29 04:01:20|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1653796900000|2022-05-29 04:01:40|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653796950000|2022-05-29 04:02:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|6
1653796960000|2022-05-29 04:02:40|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|5
1653796970000|2022-05-29 04:02:50|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1653797000000|2022-05-29 04:03:20|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|8
1653797030000|2022-05-29 04:03:50|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653797040000|2022-05-29 04:04:00|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653797050000|2022-05-29 04:04:10|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|4
1653797080000|2022-05-29 04:04:40|62.59|61.79|62.55|61.75|62.59|61.79|62.54|61.74|7
1653797110000|2022-05-29 04:05:10|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|9
1653797120000|2022-05-29 04:05:20|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1653797130000|2022-05-29 04:05:30|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1653797140000|2022-05-29 04:05:40|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|6
1653797160000|2022-05-29 04:06:00|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1653797170000|2022-05-29 04:06:10|62.54|61.74|62.6|61.8|62.6|61.8|62.54|61.74|10
1653797180000|2022-05-29 04:06:20|62.59|61.79|62.59|61.79|62.6|61.8|62.58|61.78|5
1653797190000|2022-05-29 04:06:30|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|4
1653797200000|2022-05-29 04:06:40|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1653797220000|2022-05-29 04:07:00|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653797250000|2022-05-29 04:07:30|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|5
1653797260000|2022-05-29 04:07:40|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|13
1653797280000|2022-05-29 04:08:00|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|10
1653797290000|2022-05-29 04:08:10|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|7
1653797300000|2022-05-29 04:08:20|62.62|61.82|62.63|61.83|62.63|61.83|62.61|61.81|4
1653797310000|2022-05-29 04:08:30|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|14
1653797320000|2022-05-29 04:08:40|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|18
1653797330000|2022-05-29 04:08:50|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|10
1653797340000|2022-05-29 04:09:00|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653797370000|2022-05-29 04:09:30|62.66|61.86|62.68|61.88|62.68|61.88|62.66|61.86|2
1653797380000|2022-05-29 04:09:40|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1653797390000|2022-05-29 04:09:50|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653797400000|2022-05-29 04:10:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1653797410000|2022-05-29 04:10:10|62.71|61.91|62.71|61.91|62.72|61.92|62.7|61.9|5
1653797420000|2022-05-29 04:10:20|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|6
1653797430000|2022-05-29 04:10:30|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653797440000|2022-05-29 04:10:40|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|5
1653797460000|2022-05-29 04:11:00|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|4
1653797470000|2022-05-29 04:11:10|62.71|61.91|62.69|61.89|62.71|61.91|62.69|61.89|7
1653797480000|2022-05-29 04:11:20|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1653797490000|2022-05-29 04:11:30|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|6
1653797540000|2022-05-29 04:12:20|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|3
1653797550000|2022-05-29 04:12:30|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|9
1653797560000|2022-05-29 04:12:40|62.7|61.9|62.64|61.84|62.7|61.9|62.64|61.84|8
1653797570000|2022-05-29 04:12:50|62.65|61.85|62.65|61.85|62.66|61.86|62.65|61.85|9
1653797580000|2022-05-29 04:13:00|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|6
1653797590000|2022-05-29 04:13:10|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1653797600000|2022-05-29 04:13:20|62.65|61.85|62.65|61.85|62.66|61.86|62.65|61.85|5
1653797610000|2022-05-29 04:13:30|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1653797640000|2022-05-29 04:14:00|62.64|61.84|62.66|61.86|62.66|61.86|62.64|61.84|6
1653797650000|2022-05-29 04:14:10|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1653797660000|2022-05-29 04:14:20|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653797680000|2022-05-29 04:14:40|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653797690000|2022-05-29 04:14:50|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1653797700000|2022-05-29 04:15:00|62.64|61.84|62.62|61.82|62.65|61.85|62.61|61.81|7
1653797710000|2022-05-29 04:15:10|62.61|61.81|62.56|61.76|62.62|61.82|62.56|61.76|7
1653797720000|2022-05-29 04:15:20|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|3
1653797740000|2022-05-29 04:15:40|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|5
1653797750000|2022-05-29 04:15:50|62.55|61.75|62.54|61.74|62.55|61.75|62.53|61.73|6
1653797760000|2022-05-29 04:16:00|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|9
1653797770000|2022-05-29 04:16:10|62.52|61.72|62.53|61.73|62.54|61.74|62.52|61.72|6
1653797780000|2022-05-29 04:16:20|62.54|61.74|62.54|61.74|62.56|61.76|62.54|61.74|5
1653797790000|2022-05-29 04:16:30|62.55|61.75|62.54|61.74|62.56|61.76|62.54|61.74|8
1653797800000|2022-05-29 04:16:40|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1653797810000|2022-05-29 04:16:50|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1653797820000|2022-05-29 04:17:00|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|10
1653797830000|2022-05-29 04:17:10|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|11
1653797840000|2022-05-29 04:17:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|6
1653797850000|2022-05-29 04:17:30|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653797870000|2022-05-29 04:17:50|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653797880000|2022-05-29 04:18:00|62.52|61.72|62.5|61.7|62.52|61.72|62.49|61.69|9
1653797890000|2022-05-29 04:18:10|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653797900000|2022-05-29 04:18:20|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|4
1653797910000|2022-05-29 04:18:30|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|6
1653797920000|2022-05-29 04:18:40|62.5|61.7|62.48|61.68|62.51|61.71|62.48|61.68|7
1653797930000|2022-05-29 04:18:50|62.47|61.67|62.43|61.63|62.47|61.67|62.43|61.63|7
1653797940000|2022-05-29 04:19:00|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|4
1653797950000|2022-05-29 04:19:10|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|2
1653797960000|2022-05-29 04:19:20|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|2
1653797970000|2022-05-29 04:19:30|62.47|61.67|62.5|61.7|62.51|61.71|62.47|61.67|9
1653797980000|2022-05-29 04:19:40|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|7
1653797990000|2022-05-29 04:19:50|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|4
1653798000000|2022-05-29 04:20:00|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|18
1653798030000|2022-05-29 04:20:30|62.5|61.7|62.52|61.72|62.52|61.72|62.49|61.69|9
1653798040000|2022-05-29 04:20:40|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653798050000|2022-05-29 04:20:50|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|6
1653798060000|2022-05-29 04:21:00|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653798140000|2022-05-29 04:22:20|62.51|61.71|62.45|61.65|62.51|61.71|62.45|61.65|13
1653798150000|2022-05-29 04:22:30|62.44|61.64|62.44|61.64|62.44|61.64|62.44|61.64|1
1653798160000|2022-05-29 04:22:40|62.45|61.65|62.45|61.65|62.45|61.65|62.45|61.65|1
1653798170000|2022-05-29 04:22:50|62.44|61.64|62.44|61.64|62.44|61.64|62.43|61.63|7
1653798180000|2022-05-29 04:23:00|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|2
1653798190000|2022-05-29 04:23:10|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653798220000|2022-05-29 04:23:40|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|5
1653798230000|2022-05-29 04:23:50|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653798240000|2022-05-29 04:24:00|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|6
1653798250000|2022-05-29 04:24:10|62.44|61.64|62.44|61.64|62.45|61.65|62.43|61.63|11
1653798260000|2022-05-29 04:24:20|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|6
1653798270000|2022-05-29 04:24:30|62.45|61.65|62.45|61.65|62.45|61.65|62.44|61.64|9
1653798280000|2022-05-29 04:24:40|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|2
1653798300000|2022-05-29 04:25:00|62.44|61.64|62.42|61.62|62.44|61.64|62.41|61.61|7
1653798310000|2022-05-29 04:25:10|62.41|61.61|62.42|61.62|62.43|61.63|62.41|61.61|4
1653798320000|2022-05-29 04:25:20|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|3
1653798330000|2022-05-29 04:25:30|62.42|61.62|62.42|61.62|62.42|61.62|62.42|61.62|1
1653798340000|2022-05-29 04:25:40|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|4
1653798360000|2022-05-29 04:26:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653798370000|2022-05-29 04:26:10|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|3
1653798380000|2022-05-29 04:26:20|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653798400000|2022-05-29 04:26:40|62.44|61.64|62.46|61.66|62.46|61.66|62.44|61.64|5
1653798410000|2022-05-29 04:26:50|62.45|61.65|62.45|61.65|62.46|61.66|62.45|61.65|7
1653798420000|2022-05-29 04:27:00|62.46|61.66|62.46|61.66|62.46|61.66|62.46|61.66|1
1653798430000|2022-05-29 04:27:10|62.45|61.65|62.47|61.67|62.47|61.67|62.45|61.65|7
1653798440000|2022-05-29 04:27:20|62.49|61.69|62.51|61.71|62.51|61.71|62.49|61.69|5
1653798450000|2022-05-29 04:27:30|62.52|61.72|62.5|61.7|62.52|61.72|62.5|61.7|11
1653798460000|2022-05-29 04:27:40|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|7
1653798470000|2022-05-29 04:27:50|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|4
1653798530000|2022-05-29 04:28:50|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653798540000|2022-05-29 04:29:00|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|2
1653798550000|2022-05-29 04:29:10|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653798560000|2022-05-29 04:29:20|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|9
1653798570000|2022-05-29 04:29:30|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|4
1653798600000|2022-05-29 04:30:00|62.53|61.73|62.51|61.71|62.53|61.73|62.51|61.71|3
1653798610000|2022-05-29 04:30:10|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653798620000|2022-05-29 04:30:20|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|3
1653798630000|2022-05-29 04:30:30|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|2
1653798660000|2022-05-29 04:31:00|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|4
1653798670000|2022-05-29 04:31:10|62.52|61.72|62.55|61.75|62.55|61.75|62.51|61.71|6
1653798680000|2022-05-29 04:31:20|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653798690000|2022-05-29 04:31:30|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|5
1653798700000|2022-05-29 04:31:40|62.56|61.76|62.56|61.76|62.56|61.76|62.56|61.76|1
1653798710000|2022-05-29 04:31:50|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|3
1653798720000|2022-05-29 04:32:00|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|6
1653798730000|2022-05-29 04:32:10|62.56|61.76|62.55|61.75|62.56|61.76|62.54|61.74|4
1653798750000|2022-05-29 04:32:30|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|3
1653798760000|2022-05-29 04:32:40|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|2
1653798780000|2022-05-29 04:33:00|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653798790000|2022-05-29 04:33:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653798810000|2022-05-29 04:33:30|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653798820000|2022-05-29 04:33:40|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653798830000|2022-05-29 04:33:50|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|4
1653798840000|2022-05-29 04:34:00|62.55|61.75|62.56|61.76|62.56|61.76|62.55|61.75|4
1653798850000|2022-05-29 04:34:10|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|3
1653798860000|2022-05-29 04:34:20|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|2
1653798870000|2022-05-29 04:34:30|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|2
1653798880000|2022-05-29 04:34:40|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|3
1653798900000|2022-05-29 04:35:00|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|3
1653798910000|2022-05-29 04:35:10|62.56|61.76|62.56|61.76|62.56|61.76|62.56|61.76|1
1653798940000|2022-05-29 04:35:40|62.57|61.77|62.56|61.76|62.57|61.77|62.56|61.76|2
1653798950000|2022-05-29 04:35:50|62.57|61.77|62.55|61.75|62.57|61.77|62.55|61.75|5
1653798960000|2022-05-29 04:36:00|62.54|61.74|62.52|61.72|62.54|61.74|62.52|61.72|3
1653798970000|2022-05-29 04:36:10|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|3
1653798980000|2022-05-29 04:36:20|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|9
1653798990000|2022-05-29 04:36:30|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799000000|2022-05-29 04:36:40|62.52|61.72|62.54|61.74|62.54|61.74|62.52|61.72|3
1653799010000|2022-05-29 04:36:50|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799030000|2022-05-29 04:37:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653799040000|2022-05-29 04:37:20|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653799060000|2022-05-29 04:37:40|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799090000|2022-05-29 04:38:10|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653799140000|2022-05-29 04:39:00|62.55|61.75|62.6|61.8|62.6|61.8|62.55|61.75|4
1653799150000|2022-05-29 04:39:10|62.59|61.79|62.6|61.8|62.6|61.8|62.55|61.75|7
1653799160000|2022-05-29 04:39:20|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|2
1653799170000|2022-05-29 04:39:30|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653799180000|2022-05-29 04:39:40|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653799220000|2022-05-29 04:40:20|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1653799230000|2022-05-29 04:40:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1653799240000|2022-05-29 04:40:40|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653799270000|2022-05-29 04:41:10|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1653799310000|2022-05-29 04:41:50|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653799340000|2022-05-29 04:42:20|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|5
1653799350000|2022-05-29 04:42:30|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|4
1653799360000|2022-05-29 04:42:40|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653799370000|2022-05-29 04:42:50|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|3
1653799400000|2022-05-29 04:43:20|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653799410000|2022-05-29 04:43:30|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|3
1653799430000|2022-05-29 04:43:50|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|2
1653799450000|2022-05-29 04:44:10|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1653799460000|2022-05-29 04:44:20|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|2
1653799480000|2022-05-29 04:44:40|62.64|61.84|62.69|61.89|62.7|61.9|62.64|61.84|10
1653799500000|2022-05-29 04:45:00|62.68|61.88|62.63|61.83|62.68|61.88|62.63|61.83|4
1653799510000|2022-05-29 04:45:10|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653799530000|2022-05-29 04:45:30|62.62|61.82|62.7|61.9|62.71|61.91|62.62|61.82|8
1653799540000|2022-05-29 04:45:40|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|6
1653799550000|2022-05-29 04:45:50|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653799570000|2022-05-29 04:46:10|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653799580000|2022-05-29 04:46:20|62.71|61.91|62.71|61.91|62.71|61.91|62.69|61.89|7
1653799590000|2022-05-29 04:46:30|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|9
1653799600000|2022-05-29 04:46:40|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|5
1653799620000|2022-05-29 04:47:00|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|4
1653799630000|2022-05-29 04:47:10|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|6
1653799640000|2022-05-29 04:47:20|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|3
1653799650000|2022-05-29 04:47:30|62.69|61.89|62.71|61.91|62.71|61.91|62.69|61.89|5
1653799660000|2022-05-29 04:47:40|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653799670000|2022-05-29 04:47:50|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653799690000|2022-05-29 04:48:10|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653799700000|2022-05-29 04:48:20|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1653799710000|2022-05-29 04:48:30|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|3
1653799720000|2022-05-29 04:48:40|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653799730000|2022-05-29 04:48:50|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|11
1653799740000|2022-05-29 04:49:00|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653799750000|2022-05-29 04:49:10|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|8
1653799760000|2022-05-29 04:49:20|62.67|61.87|62.63|61.83|62.67|61.87|62.63|61.83|6
1653799770000|2022-05-29 04:49:30|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|5
1653799790000|2022-05-29 04:49:50|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|2
1653799800000|2022-05-29 04:50:00|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653799820000|2022-05-29 04:50:20|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1653799830000|2022-05-29 04:50:30|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|11
1653799840000|2022-05-29 04:50:40|62.59|61.79|62.52|61.72|62.6|61.8|62.52|61.72|8
1653799850000|2022-05-29 04:50:50|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|6
1653799860000|2022-05-29 04:51:00|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1653799870000|2022-05-29 04:51:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653799880000|2022-05-29 04:51:20|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653799890000|2022-05-29 04:51:30|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|8
1653799900000|2022-05-29 04:51:40|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799910000|2022-05-29 04:51:50|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|6
1653799920000|2022-05-29 04:52:00|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|7
1653799930000|2022-05-29 04:52:10|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|3
1653799940000|2022-05-29 04:52:20|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|9
1653799950000|2022-05-29 04:52:30|62.53|61.73|62.54|61.74|62.55|61.75|62.52|61.72|10
1653799960000|2022-05-29 04:52:40|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|4
1653799970000|2022-05-29 04:52:50|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799980000|2022-05-29 04:53:00|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653799990000|2022-05-29 04:53:10|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653800000000|2022-05-29 04:53:20|62.52|61.72|62.53|61.73|62.53|61.73|62.51|61.71|10
1653800010000|2022-05-29 04:53:30|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653800020000|2022-05-29 04:53:40|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653800030000|2022-05-29 04:53:50|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|7
1653800040000|2022-05-29 04:54:00|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653800050000|2022-05-29 04:54:10|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653800060000|2022-05-29 04:54:20|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|10
1653800070000|2022-05-29 04:54:30|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653800090000|2022-05-29 04:54:50|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|3
1653800100000|2022-05-29 04:55:00|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|7
1653800110000|2022-05-29 04:55:10|62.51|61.71|62.52|61.72|62.53|61.73|62.51|61.71|4
1653800120000|2022-05-29 04:55:20|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|2
1653800130000|2022-05-29 04:55:30|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653800140000|2022-05-29 04:55:40|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|5
1653800150000|2022-05-29 04:55:50|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1653800160000|2022-05-29 04:56:00|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|5
1653800170000|2022-05-29 04:56:10|62.53|61.73|62.51|61.71|62.54|61.74|62.51|61.71|7
1653800180000|2022-05-29 04:56:20|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|4
1653800190000|2022-05-29 04:56:30|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|5
1653800200000|2022-05-29 04:56:40|62.49|61.69|62.51|61.71|62.51|61.71|62.49|61.69|9
1653800210000|2022-05-29 04:56:50|62.5|61.7|62.49|61.69|62.51|61.71|62.49|61.69|4
1653800220000|2022-05-29 04:57:00|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|6
1653800230000|2022-05-29 04:57:10|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|3
1653800240000|2022-05-29 04:57:20|62.51|61.71|62.53|61.73|62.53|61.73|62.5|61.7|7
1653800260000|2022-05-29 04:57:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653800280000|2022-05-29 04:58:00|62.52|61.72|62.53|61.73|62.54|61.74|62.52|61.72|4
1653800290000|2022-05-29 04:58:10|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653800300000|2022-05-29 04:58:20|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653800310000|2022-05-29 04:58:30|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653800320000|2022-05-29 04:58:40|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|2
1653800330000|2022-05-29 04:58:50|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653800350000|2022-05-29 04:59:10|62.54|61.74|62.51|61.71|62.54|61.74|62.51|61.71|4
1653800360000|2022-05-29 04:59:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653800370000|2022-05-29 04:59:30|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|6
1653800380000|2022-05-29 04:59:40|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1653800390000|2022-05-29 04:59:50|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653800400000|2022-05-29 05:00:00|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|6
1653800410000|2022-05-29 05:00:10|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653800420000|2022-05-29 05:00:20|62.51|61.71|62.48|61.68|62.51|61.71|62.48|61.68|5
1653800430000|2022-05-29 05:00:30|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|7
1653800440000|2022-05-29 05:00:40|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|4
1653800450000|2022-05-29 05:00:50|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|5
1653800460000|2022-05-29 05:01:00|62.49|61.69|62.49|61.69|62.49|61.69|62.49|61.69|1
1653800470000|2022-05-29 05:01:10|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|4
1653800480000|2022-05-29 05:01:20|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|16
1653800490000|2022-05-29 05:01:30|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653800500000|2022-05-29 05:01:40|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|3
1653800510000|2022-05-29 05:01:50|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653800530000|2022-05-29 05:02:10|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653800560000|2022-05-29 05:02:40|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|5
1653800580000|2022-05-29 05:03:00|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|2
1653800590000|2022-05-29 05:03:10|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|7
1653800600000|2022-05-29 05:03:20|62.53|61.73|62.52|61.72|62.54|61.74|62.52|61.72|8
1653800610000|2022-05-29 05:03:30|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1653800620000|2022-05-29 05:03:40|62.54|61.74|62.52|61.72|62.54|61.74|62.52|61.72|7
1653800630000|2022-05-29 05:03:50|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|9
1653800660000|2022-05-29 05:04:20|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1653800670000|2022-05-29 05:04:30|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653800680000|2022-05-29 05:04:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653800710000|2022-05-29 05:05:10|62.52|61.72|62.49|61.69|62.52|61.72|62.48|61.68|6
1653800720000|2022-05-29 05:05:20|62.48|61.68|62.48|61.68|62.48|61.68|62.48|61.68|1
1653800730000|2022-05-29 05:05:30|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|3
1653800740000|2022-05-29 05:05:40|62.5|61.7|62.52|61.72|62.52|61.72|62.5|61.7|5
1653800750000|2022-05-29 05:05:50|62.51|61.71|62.5|61.7|62.52|61.72|62.5|61.7|4
1653800760000|2022-05-29 05:06:00|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1653800770000|2022-05-29 05:06:10|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1653800820000|2022-05-29 05:07:00|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|4
1653800830000|2022-05-29 05:07:10|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653800840000|2022-05-29 05:07:20|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|8
1653800850000|2022-05-29 05:07:30|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|2
1653800860000|2022-05-29 05:07:40|62.51|61.71|62.51|61.71|62.53|61.73|62.51|61.71|7
1653800870000|2022-05-29 05:07:50|62.52|61.72|62.51|61.71|62.53|61.73|62.51|61.71|10
1653800880000|2022-05-29 05:08:00|62.53|61.73|62.53|61.73|62.53|61.73|62.51|61.71|19
1653800890000|2022-05-29 05:08:10|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653800900000|2022-05-29 05:08:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653800920000|2022-05-29 05:08:40|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1653800930000|2022-05-29 05:08:50|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653800950000|2022-05-29 05:09:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653800960000|2022-05-29 05:09:20|62.53|61.73|62.51|61.71|62.53|61.73|62.51|61.71|7
1653800970000|2022-05-29 05:09:30|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|7
1653800980000|2022-05-29 05:09:40|62.52|61.72|62.59|61.79|62.6|61.8|62.52|61.72|16
1653800990000|2022-05-29 05:09:50|62.58|61.78|62.6|61.8|62.6|61.8|62.58|61.78|3
1653801000000|2022-05-29 05:10:00|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|10
1653801010000|2022-05-29 05:10:10|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|11
1653801040000|2022-05-29 05:10:40|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653801070000|2022-05-29 05:11:10|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|4
1653801080000|2022-05-29 05:11:20|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653801090000|2022-05-29 05:11:30|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653801120000|2022-05-29 05:12:00|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653801130000|2022-05-29 05:12:10|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|14
1653801140000|2022-05-29 05:12:20|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|9
1653801150000|2022-05-29 05:12:30|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|11
1653801160000|2022-05-29 05:12:40|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|6
1653801170000|2022-05-29 05:12:50|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653801180000|2022-05-29 05:13:00|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653801190000|2022-05-29 05:13:10|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1653801200000|2022-05-29 05:13:20|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|9
1653801210000|2022-05-29 05:13:30|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653801220000|2022-05-29 05:13:40|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653801250000|2022-05-29 05:14:10|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653801260000|2022-05-29 05:14:20|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|10
1653801270000|2022-05-29 05:14:30|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|13
1653801280000|2022-05-29 05:14:40|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|9
1653801290000|2022-05-29 05:14:50|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|12
1653801300000|2022-05-29 05:15:00|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|9
1653801310000|2022-05-29 05:15:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|10
1653801320000|2022-05-29 05:15:20|62.61|61.81|62.63|61.83|62.63|61.83|62.61|61.81|5
1653801330000|2022-05-29 05:15:30|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|8
1653801340000|2022-05-29 05:15:40|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|2
1653801350000|2022-05-29 05:15:50|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|2
1653801360000|2022-05-29 05:16:00|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|11
1653801370000|2022-05-29 05:16:10|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|6
1653801380000|2022-05-29 05:16:20|62.65|61.85|62.65|61.85|62.66|61.86|62.65|61.85|9
1653801390000|2022-05-29 05:16:30|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|10
1653801410000|2022-05-29 05:16:50|62.66|61.86|62.72|61.92|62.72|61.92|62.66|61.86|5
1653801420000|2022-05-29 05:17:00|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653801430000|2022-05-29 05:17:10|62.74|61.94|62.72|61.92|62.74|61.94|62.72|61.92|3
1653801450000|2022-05-29 05:17:30|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653801460000|2022-05-29 05:17:40|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|5
1653801470000|2022-05-29 05:17:50|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653801500000|2022-05-29 05:18:20|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|4
1653801510000|2022-05-29 05:18:30|62.72|61.92|62.75|61.95|62.76|61.96|62.72|61.92|9
1653801520000|2022-05-29 05:18:40|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|6
1653801550000|2022-05-29 05:19:10|62.76|61.96|62.82|62.02|62.82|62.02|62.76|61.96|3
1653801560000|2022-05-29 05:19:20|62.83|62.03|62.83|62.03|62.85|62.05|62.83|62.03|5
1653801580000|2022-05-29 05:19:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653801600000|2022-05-29 05:20:00|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1653801610000|2022-05-29 05:20:10|62.83|62.03|62.74|61.94|62.83|62.03|62.74|61.94|14
1653801620000|2022-05-29 05:20:20|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|3
1653801630000|2022-05-29 05:20:30|62.74|61.94|62.77|61.97|62.78|61.98|62.74|61.94|7
1653801640000|2022-05-29 05:20:40|62.78|61.98|62.82|62.02|62.82|62.02|62.78|61.98|9
1653801650000|2022-05-29 05:20:50|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|13
1653801660000|2022-05-29 05:21:00|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|7
1653801670000|2022-05-29 05:21:10|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653801680000|2022-05-29 05:21:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653801690000|2022-05-29 05:21:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653801760000|2022-05-29 05:22:40|62.82|62.02|62.86|62.06|62.86|62.06|62.82|62.02|10
1653801770000|2022-05-29 05:22:50|62.85|62.05|62.83|62.03|62.86|62.06|62.83|62.03|9
1653801780000|2022-05-29 05:23:00|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653801810000|2022-05-29 05:23:30|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653801820000|2022-05-29 05:23:40|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|3
1653801830000|2022-05-29 05:23:50|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|16
1653801840000|2022-05-29 05:24:00|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|10
1653801850000|2022-05-29 05:24:10|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653801910000|2022-05-29 05:25:10|62.88|62.08|62.92|62.12|62.92|62.12|62.88|62.08|4
1653801920000|2022-05-29 05:25:20|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653801970000|2022-05-29 05:26:10|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|3
1653801980000|2022-05-29 05:26:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653801990000|2022-05-29 05:26:30|62.91|62.11|62.83|62.03|62.91|62.11|62.83|62.03|10
1653802000000|2022-05-29 05:26:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1653802010000|2022-05-29 05:26:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|6
1653802020000|2022-05-29 05:27:00|62.84|62.04|62.86|62.06|62.86|62.06|62.84|62.04|7
1653802030000|2022-05-29 05:27:10|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653802040000|2022-05-29 05:27:20|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|6
1653802050000|2022-05-29 05:27:30|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|6
1653802060000|2022-05-29 05:27:40|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|3
1653802070000|2022-05-29 05:27:50|62.84|62.04|62.9|62.1|62.91|62.11|62.84|62.04|7
1653802080000|2022-05-29 05:28:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653802090000|2022-05-29 05:28:10|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653802100000|2022-05-29 05:28:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653802110000|2022-05-29 05:28:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|6
1653802120000|2022-05-29 05:28:40|62.94|62.14|63.02|62.22|63.02|62.22|62.93|62.13|19
1653802130000|2022-05-29 05:28:50|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1653802140000|2022-05-29 05:29:00|63.02|62.22|63|62.2|63.02|62.22|63|62.2|3
1653802150000|2022-05-29 05:29:10|63.01|62.21|62.96|62.16|63.01|62.21|62.94|62.14|9
1653802160000|2022-05-29 05:29:20|62.95|62.15|62.92|62.12|62.95|62.15|62.92|62.12|3
1653802170000|2022-05-29 05:29:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1653802180000|2022-05-29 05:29:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653802190000|2022-05-29 05:29:50|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653802200000|2022-05-29 05:30:00|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|11
1653802210000|2022-05-29 05:30:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|13
1653802220000|2022-05-29 05:30:20|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|11
1653802230000|2022-05-29 05:30:30|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653802240000|2022-05-29 05:30:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653802280000|2022-05-29 05:31:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1653802290000|2022-05-29 05:31:30|62.91|62.11|62.84|62.04|62.91|62.11|62.83|62.03|9
1653802300000|2022-05-29 05:31:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653802310000|2022-05-29 05:31:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653802320000|2022-05-29 05:32:00|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|6
1653802350000|2022-05-29 05:32:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653802360000|2022-05-29 05:32:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653802390000|2022-05-29 05:33:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653802400000|2022-05-29 05:33:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653802410000|2022-05-29 05:33:30|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653802430000|2022-05-29 05:33:50|62.84|62.04|62.91|62.11|62.91|62.11|62.84|62.04|5
1653802440000|2022-05-29 05:34:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1653802450000|2022-05-29 05:34:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1653802460000|2022-05-29 05:34:20|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1653802470000|2022-05-29 05:34:30|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653802490000|2022-05-29 05:34:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653802500000|2022-05-29 05:35:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653802510000|2022-05-29 05:35:10|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653802520000|2022-05-29 05:35:20|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653802530000|2022-05-29 05:35:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653802540000|2022-05-29 05:35:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653802550000|2022-05-29 05:35:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1653802560000|2022-05-29 05:36:00|62.89|62.09|62.85|62.05|62.9|62.1|62.85|62.05|4
1653802570000|2022-05-29 05:36:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653802580000|2022-05-29 05:36:20|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653802590000|2022-05-29 05:36:30|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653802620000|2022-05-29 05:37:00|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1653802630000|2022-05-29 05:37:10|62.84|62.04|62.83|62.03|62.85|62.05|62.83|62.03|8
1653802640000|2022-05-29 05:37:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653802650000|2022-05-29 05:37:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1653802660000|2022-05-29 05:37:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653802670000|2022-05-29 05:37:50|62.84|62.04|62.85|62.05|62.85|62.05|62.83|62.03|8
1653802680000|2022-05-29 05:38:00|62.87|62.07|62.9|62.1|62.91|62.11|62.87|62.07|5
1653802700000|2022-05-29 05:38:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653802710000|2022-05-29 05:38:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653802720000|2022-05-29 05:38:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653802730000|2022-05-29 05:38:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|6
1653802740000|2022-05-29 05:39:00|62.9|62.1|62.86|62.06|62.9|62.1|62.86|62.06|8
1653802750000|2022-05-29 05:39:10|62.84|62.04|62.81|62.01|62.84|62.04|62.81|62.01|4
1653802760000|2022-05-29 05:39:20|62.82|62.02|62.83|62.03|62.83|62.03|62.81|62.01|4
1653802780000|2022-05-29 05:39:40|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653802790000|2022-05-29 05:39:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|4
1653802800000|2022-05-29 05:40:00|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653802810000|2022-05-29 05:40:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653802820000|2022-05-29 05:40:20|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653802840000|2022-05-29 05:40:40|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653802860000|2022-05-29 05:41:00|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653802870000|2022-05-29 05:41:10|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653802900000|2022-05-29 05:41:40|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653802910000|2022-05-29 05:41:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|14
1653802920000|2022-05-29 05:42:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|9
1653802930000|2022-05-29 05:42:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653802940000|2022-05-29 05:42:20|62.8|62|62.88|62.08|62.89|62.09|62.79|61.99|13
1653802950000|2022-05-29 05:42:30|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653802970000|2022-05-29 05:42:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653802980000|2022-05-29 05:43:00|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653802990000|2022-05-29 05:43:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653803000000|2022-05-29 05:43:20|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|12
1653803030000|2022-05-29 05:43:50|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653803050000|2022-05-29 05:44:10|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653803060000|2022-05-29 05:44:20|62.87|62.07|62.87|62.07|62.88|62.08|62.87|62.07|11
1653803070000|2022-05-29 05:44:30|62.88|62.08|62.82|62.02|62.88|62.08|62.82|62.02|16
1653803080000|2022-05-29 05:44:40|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|9
1653803100000|2022-05-29 05:45:00|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|6
1653803110000|2022-05-29 05:45:10|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1653803120000|2022-05-29 05:45:20|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|4
1653803130000|2022-05-29 05:45:30|62.87|62.07|62.89|62.09|62.9|62.1|62.87|62.07|6
1653803140000|2022-05-29 05:45:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|9
1653803150000|2022-05-29 05:45:50|62.89|62.09|62.84|62.04|62.9|62.1|62.84|62.04|14
1653803160000|2022-05-29 05:46:00|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|6
1653803170000|2022-05-29 05:46:10|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1653803180000|2022-05-29 05:46:20|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|10
1653803200000|2022-05-29 05:46:40|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|15
1653803210000|2022-05-29 05:46:50|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|9
1653803230000|2022-05-29 05:47:10|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653803270000|2022-05-29 05:47:50|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|9
1653803280000|2022-05-29 05:48:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653803290000|2022-05-29 05:48:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653803300000|2022-05-29 05:48:20|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653803310000|2022-05-29 05:48:30|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|9
1653803320000|2022-05-29 05:48:40|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|7
1653803330000|2022-05-29 05:48:50|62.85|62.05|62.83|62.03|62.85|62.05|62.83|62.03|9
1653803340000|2022-05-29 05:49:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1653803350000|2022-05-29 05:49:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653803360000|2022-05-29 05:49:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653803370000|2022-05-29 05:49:30|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|5
1653803390000|2022-05-29 05:49:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|10
1653803400000|2022-05-29 05:50:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653803410000|2022-05-29 05:50:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|11
1653803420000|2022-05-29 05:50:20|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|8
1653803430000|2022-05-29 05:50:30|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|6
1653803450000|2022-05-29 05:50:50|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1653803460000|2022-05-29 05:51:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|8
1653803470000|2022-05-29 05:51:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|7
1653803480000|2022-05-29 05:51:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|7
1653803490000|2022-05-29 05:51:30|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653803500000|2022-05-29 05:51:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|6
1653803530000|2022-05-29 05:52:10|62.83|62.03|62.81|62.01|62.83|62.03|62.8|62|7
1653803540000|2022-05-29 05:52:20|62.8|62|62.74|61.94|62.8|62|62.74|61.94|11
1653803560000|2022-05-29 05:52:40|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|3
1653803570000|2022-05-29 05:52:50|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653803590000|2022-05-29 05:53:10|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|7
1653803600000|2022-05-29 05:53:20|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653803620000|2022-05-29 05:53:40|62.75|61.95|62.79|61.99|62.79|61.99|62.75|61.95|4
1653803640000|2022-05-29 05:54:00|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653803650000|2022-05-29 05:54:10|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653803690000|2022-05-29 05:54:50|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653803710000|2022-05-29 05:55:10|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653803730000|2022-05-29 05:55:30|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653803740000|2022-05-29 05:55:40|62.8|62|62.8|62|62.81|62.01|62.8|62|5
1653803750000|2022-05-29 05:55:50|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653803760000|2022-05-29 05:56:00|62.82|62.02|62.79|61.99|62.82|62.02|62.79|61.99|6
1653803770000|2022-05-29 05:56:10|62.8|62|62.74|61.94|62.8|62|62.73|61.93|7
1653803780000|2022-05-29 05:56:20|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|6
1653803790000|2022-05-29 05:56:30|62.75|61.95|62.81|62.01|62.82|62.02|62.74|61.94|13
1653803810000|2022-05-29 05:56:50|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|9
1653803820000|2022-05-29 05:57:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|5
1653803830000|2022-05-29 05:57:10|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653803840000|2022-05-29 05:57:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1653803860000|2022-05-29 05:57:40|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653803880000|2022-05-29 05:58:00|62.83|62.03|62.8|62|62.83|62.03|62.8|62|6
1653803890000|2022-05-29 05:58:10|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1653803900000|2022-05-29 05:58:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653803910000|2022-05-29 05:58:30|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653803920000|2022-05-29 05:58:40|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|7
1653803930000|2022-05-29 05:58:50|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|7
1653803940000|2022-05-29 05:59:00|62.83|62.03|62.85|62.05|62.85|62.05|62.82|62.02|5
1653803960000|2022-05-29 05:59:20|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|7
1653803970000|2022-05-29 05:59:30|62.85|62.05|62.9|62.1|62.9|62.1|62.85|62.05|8
1653803980000|2022-05-29 05:59:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|10
1653804000000|2022-05-29 06:00:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1653804020000|2022-05-29 06:00:20|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|8
1653804030000|2022-05-29 06:00:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653804040000|2022-05-29 06:00:40|62.95|62.15|63|62.2|63.01|62.21|62.95|62.15|13
1653804050000|2022-05-29 06:00:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653804060000|2022-05-29 06:01:00|63|62.2|62.94|62.14|63.01|62.21|62.94|62.14|7
1653804090000|2022-05-29 06:01:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1653804100000|2022-05-29 06:01:40|62.95|62.15|63.02|62.22|63.02|62.22|62.95|62.15|14
1653804110000|2022-05-29 06:01:50|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1653804120000|2022-05-29 06:02:00|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653804130000|2022-05-29 06:02:10|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|5
1653804140000|2022-05-29 06:02:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|10
1653804150000|2022-05-29 06:02:30|63|62.2|63.01|62.21|63.02|62.22|63|62.2|4
1653804160000|2022-05-29 06:02:40|63.02|62.22|63.01|62.21|63.02|62.22|62.94|62.14|10
1653804170000|2022-05-29 06:02:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1653804180000|2022-05-29 06:03:00|63|62.2|63|62.2|63|62.2|63|62.2|1
1653804190000|2022-05-29 06:03:10|63.01|62.21|62.99|62.19|63.01|62.21|62.98|62.18|9
1653804200000|2022-05-29 06:03:20|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653804210000|2022-05-29 06:03:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653804220000|2022-05-29 06:03:40|62.98|62.18|62.94|62.14|62.98|62.18|62.93|62.13|7
1653804230000|2022-05-29 06:03:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653804240000|2022-05-29 06:04:00|62.94|62.14|62.94|62.14|62.94|62.14|62.92|62.12|13
1653804250000|2022-05-29 06:04:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|15
1653804260000|2022-05-29 06:04:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|6
1653804290000|2022-05-29 06:04:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653804300000|2022-05-29 06:05:00|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|8
1653804330000|2022-05-29 06:05:30|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653804340000|2022-05-29 06:05:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653804350000|2022-05-29 06:05:50|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1653804370000|2022-05-29 06:06:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653804380000|2022-05-29 06:06:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1653804390000|2022-05-29 06:06:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653804400000|2022-05-29 06:06:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653804410000|2022-05-29 06:06:50|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653804420000|2022-05-29 06:07:00|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|3
1653804430000|2022-05-29 06:07:10|62.89|62.09|62.83|62.03|62.89|62.09|62.82|62.02|15
1653804450000|2022-05-29 06:07:30|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653804480000|2022-05-29 06:08:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653804490000|2022-05-29 06:08:10|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653804500000|2022-05-29 06:08:20|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|12
1653804510000|2022-05-29 06:08:30|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|11
1653804520000|2022-05-29 06:08:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653804540000|2022-05-29 06:09:00|62.84|62.04|62.81|62.01|62.84|62.04|62.81|62.01|8
1653804550000|2022-05-29 06:09:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653804560000|2022-05-29 06:09:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653804570000|2022-05-29 06:09:30|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653804600000|2022-05-29 06:10:00|62.8|62|62.8|62|62.8|62|62.8|62|1
1653804610000|2022-05-29 06:10:10|62.79|61.99|62.78|61.98|62.8|62|62.78|61.98|4
1653804620000|2022-05-29 06:10:20|62.79|61.99|62.79|61.99|62.8|62|62.79|61.99|17
1653804650000|2022-05-29 06:10:50|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653804660000|2022-05-29 06:11:00|62.8|62|62.83|62.03|62.83|62.03|62.8|62|4
1653804670000|2022-05-29 06:11:10|62.82|62.02|62.86|62.06|62.86|62.06|62.82|62.02|10
1653804680000|2022-05-29 06:11:20|62.88|62.08|62.9|62.1|62.91|62.11|62.88|62.08|8
1653804690000|2022-05-29 06:11:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1653804700000|2022-05-29 06:11:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653804710000|2022-05-29 06:11:50|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|9
1653804720000|2022-05-29 06:12:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653804730000|2022-05-29 06:12:10|62.91|62.11|62.9|62.1|62.91|62.11|62.88|62.08|8
1653804740000|2022-05-29 06:12:20|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|5
1653804750000|2022-05-29 06:12:30|62.88|62.08|62.84|62.04|62.88|62.08|62.83|62.03|4
1653804770000|2022-05-29 06:12:50|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653804780000|2022-05-29 06:13:00|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653804800000|2022-05-29 06:13:20|62.85|62.05|62.91|62.11|62.91|62.11|62.85|62.05|5
1653804810000|2022-05-29 06:13:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|7
1653804840000|2022-05-29 06:14:00|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|6
1653804850000|2022-05-29 06:14:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653804860000|2022-05-29 06:14:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1653804870000|2022-05-29 06:14:30|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653804900000|2022-05-29 06:15:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653804910000|2022-05-29 06:15:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653804920000|2022-05-29 06:15:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653804930000|2022-05-29 06:15:30|62.91|62.11|62.89|62.09|62.91|62.11|62.89|62.09|9
1653804940000|2022-05-29 06:15:40|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|8
1653804950000|2022-05-29 06:15:50|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|3
1653804960000|2022-05-29 06:16:00|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653804980000|2022-05-29 06:16:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653804990000|2022-05-29 06:16:30|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653805000000|2022-05-29 06:16:40|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653805020000|2022-05-29 06:17:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1653805030000|2022-05-29 06:17:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653805050000|2022-05-29 06:17:30|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|5
1653805070000|2022-05-29 06:17:50|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653805080000|2022-05-29 06:18:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653805100000|2022-05-29 06:18:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805110000|2022-05-29 06:18:30|62.93|62.13|62.93|62.13|62.94|62.14|62.92|62.12|9
1653805130000|2022-05-29 06:18:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653805140000|2022-05-29 06:19:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|12
1653805150000|2022-05-29 06:19:10|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|8
1653805160000|2022-05-29 06:19:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|16
1653805170000|2022-05-29 06:19:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|11
1653805180000|2022-05-29 06:19:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653805190000|2022-05-29 06:19:50|62.89|62.09|62.83|62.03|62.89|62.09|62.82|62.02|6
1653805200000|2022-05-29 06:20:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653805210000|2022-05-29 06:20:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653805220000|2022-05-29 06:20:20|62.86|62.06|62.89|62.09|62.9|62.1|62.86|62.06|9
1653805230000|2022-05-29 06:20:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653805250000|2022-05-29 06:20:50|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653805280000|2022-05-29 06:21:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1653805290000|2022-05-29 06:21:30|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|9
1653805300000|2022-05-29 06:21:40|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1653805320000|2022-05-29 06:22:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|8
1653805330000|2022-05-29 06:22:10|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|21
1653805340000|2022-05-29 06:22:20|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653805350000|2022-05-29 06:22:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653805360000|2022-05-29 06:22:40|62.9|62.1|62.91|62.11|62.92|62.12|62.9|62.1|8
1653805370000|2022-05-29 06:22:50|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|14
1653805380000|2022-05-29 06:23:00|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|7
1653805420000|2022-05-29 06:23:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653805430000|2022-05-29 06:23:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805440000|2022-05-29 06:24:00|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|7
1653805450000|2022-05-29 06:24:10|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|4
1653805490000|2022-05-29 06:24:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653805510000|2022-05-29 06:25:10|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653805520000|2022-05-29 06:25:20|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653805530000|2022-05-29 06:25:30|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653805570000|2022-05-29 06:26:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653805580000|2022-05-29 06:26:20|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653805590000|2022-05-29 06:26:30|62.95|62.15|62.94|62.14|63|62.2|62.93|62.13|15
1653805610000|2022-05-29 06:26:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653805620000|2022-05-29 06:27:00|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653805630000|2022-05-29 06:27:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653805650000|2022-05-29 06:27:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653805660000|2022-05-29 06:27:40|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|9
1653805670000|2022-05-29 06:27:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653805680000|2022-05-29 06:28:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|10
1653805690000|2022-05-29 06:28:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|20
1653805700000|2022-05-29 06:28:20|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|17
1653805710000|2022-05-29 06:28:30|62.94|62.14|62.96|62.16|62.97|62.17|62.94|62.14|5
1653805720000|2022-05-29 06:28:40|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|10
1653805730000|2022-05-29 06:28:50|62.97|62.17|62.97|62.17|62.97|62.17|62.96|62.16|3
1653805740000|2022-05-29 06:29:00|62.96|62.16|62.94|62.14|62.96|62.16|62.93|62.13|9
1653805750000|2022-05-29 06:29:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1653805770000|2022-05-29 06:29:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|4
1653805780000|2022-05-29 06:29:40|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805790000|2022-05-29 06:29:50|62.93|62.13|62.96|62.16|62.96|62.16|62.93|62.13|4
1653805800000|2022-05-29 06:30:00|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|7
1653805810000|2022-05-29 06:30:10|62.96|62.16|62.94|62.14|62.96|62.16|62.94|62.14|3
1653805830000|2022-05-29 06:30:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653805840000|2022-05-29 06:30:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653805870000|2022-05-29 06:31:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805880000|2022-05-29 06:31:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653805890000|2022-05-29 06:31:30|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653805910000|2022-05-29 06:31:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805920000|2022-05-29 06:32:00|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|5
1653805950000|2022-05-29 06:32:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653805970000|2022-05-29 06:32:50|62.94|62.14|62.95|62.15|62.95|62.15|62.93|62.13|4
1653805980000|2022-05-29 06:33:00|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805990000|2022-05-29 06:33:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1653806000000|2022-05-29 06:33:20|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1653806010000|2022-05-29 06:33:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|8
1653806020000|2022-05-29 06:33:40|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653806040000|2022-05-29 06:34:00|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|7
1653806050000|2022-05-29 06:34:10|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|13
1653806060000|2022-05-29 06:34:20|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1653806070000|2022-05-29 06:34:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653806090000|2022-05-29 06:34:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653806100000|2022-05-29 06:35:00|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|3
1653806110000|2022-05-29 06:35:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653806120000|2022-05-29 06:35:20|62.94|62.14|62.94|62.14|62.95|62.15|62.93|62.13|7
1653806130000|2022-05-29 06:35:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653806140000|2022-05-29 06:35:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|16
1653806170000|2022-05-29 06:36:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653806180000|2022-05-29 06:36:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653806190000|2022-05-29 06:36:30|62.92|62.12|62.83|62.03|62.93|62.13|62.83|62.03|12
1653806200000|2022-05-29 06:36:40|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653806220000|2022-05-29 06:37:00|62.83|62.03|62.9|62.1|62.9|62.1|62.83|62.03|7
1653806230000|2022-05-29 06:37:10|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653806240000|2022-05-29 06:37:20|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|10
1653806250000|2022-05-29 06:37:30|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653806260000|2022-05-29 06:37:40|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1653806320000|2022-05-29 06:38:40|62.87|62.07|62.88|62.08|62.88|62.08|62.87|62.07|2
1653806330000|2022-05-29 06:38:50|62.87|62.07|62.87|62.07|62.87|62.07|62.87|62.07|1
1653806340000|2022-05-29 06:39:00|62.88|62.08|62.88|62.08|62.88|62.08|62.87|62.07|7
1653806390000|2022-05-29 06:39:50|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653806400000|2022-05-29 06:40:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1653806450000|2022-05-29 06:40:50|62.87|62.07|62.84|62.04|62.87|62.07|62.83|62.03|6
1653806460000|2022-05-29 06:41:00|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|5
1653806480000|2022-05-29 06:41:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653806490000|2022-05-29 06:41:30|62.93|62.13|62.95|62.15|62.96|62.16|62.93|62.13|7
1653806500000|2022-05-29 06:41:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|5
1653806510000|2022-05-29 06:41:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653806540000|2022-05-29 06:42:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653806550000|2022-05-29 06:42:30|62.91|62.11|62.89|62.09|62.91|62.11|62.89|62.09|3
1653806560000|2022-05-29 06:42:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1653806570000|2022-05-29 06:42:50|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653806580000|2022-05-29 06:43:00|62.9|62.1|62.92|62.12|62.92|62.12|62.89|62.09|5
1653806590000|2022-05-29 06:43:10|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|4
1653806600000|2022-05-29 06:43:20|62.95|62.15|62.93|62.13|62.98|62.18|62.93|62.13|9
1653806610000|2022-05-29 06:43:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|20
1653806640000|2022-05-29 06:44:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1653806700000|2022-05-29 06:45:00|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653806720000|2022-05-29 06:45:20|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|15
1653806730000|2022-05-29 06:45:30|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|5
1653806770000|2022-05-29 06:46:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653806780000|2022-05-29 06:46:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653806790000|2022-05-29 06:46:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|6
1653806800000|2022-05-29 06:46:40|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|8
1653806820000|2022-05-29 06:47:00|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1653806830000|2022-05-29 06:47:10|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653806840000|2022-05-29 06:47:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|7
1653806850000|2022-05-29 06:47:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653806860000|2022-05-29 06:47:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1653806870000|2022-05-29 06:47:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|10
1653806880000|2022-05-29 06:48:00|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653806930000|2022-05-29 06:48:50|62.88|62.08|62.86|62.06|62.88|62.08|62.86|62.06|3
1653806940000|2022-05-29 06:49:00|62.85|62.05|62.85|62.05|62.86|62.06|62.84|62.04|5
1653806960000|2022-05-29 06:49:20|62.86|62.06|62.92|62.12|62.92|62.12|62.85|62.05|9
1653806980000|2022-05-29 06:49:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|18
1653806990000|2022-05-29 06:49:50|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|9
1653807060000|2022-05-29 06:51:00|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653807080000|2022-05-29 06:51:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|18
1653807090000|2022-05-29 06:51:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|18
1653807100000|2022-05-29 06:51:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653807110000|2022-05-29 06:51:50|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|15
1653807120000|2022-05-29 06:52:00|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|13
1653807130000|2022-05-29 06:52:10|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|8
1653807140000|2022-05-29 06:52:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653807150000|2022-05-29 06:52:30|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|3
1653807160000|2022-05-29 06:52:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653807210000|2022-05-29 06:53:30|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|3
1653807220000|2022-05-29 06:53:40|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653807230000|2022-05-29 06:53:50|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|7
1653807250000|2022-05-29 06:54:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|6
1653807260000|2022-05-29 06:54:20|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|6
1653807270000|2022-05-29 06:54:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653807280000|2022-05-29 06:54:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|16
1653807290000|2022-05-29 06:54:50|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|9
1653807300000|2022-05-29 06:55:00|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653807310000|2022-05-29 06:55:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|12
1653807330000|2022-05-29 06:55:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653807360000|2022-05-29 06:56:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653807370000|2022-05-29 06:56:10|62.92|62.12|62.91|62.11|62.93|62.13|62.91|62.11|4
1653807380000|2022-05-29 06:56:20|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|7
1653807390000|2022-05-29 06:56:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653807470000|2022-05-29 06:57:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|7
1653807480000|2022-05-29 06:58:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653807550000|2022-05-29 06:59:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653807570000|2022-05-29 06:59:30|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653807580000|2022-05-29 06:59:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653807620000|2022-05-29 07:00:20|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653807630000|2022-05-29 07:00:30|62.96|62.16|62.96|62.16|62.96|62.16|62.96|62.16|1
1653807640000|2022-05-29 07:00:40|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|3
1653807650000|2022-05-29 07:00:50|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|3
1653807670000|2022-05-29 07:01:10|63|62.2|63|62.2|63.01|62.21|63|62.2|15
1653807680000|2022-05-29 07:01:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|6
1653807690000|2022-05-29 07:01:30|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|6
1653807700000|2022-05-29 07:01:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|13
1653807710000|2022-05-29 07:01:50|63|62.2|63|62.2|63|62.2|63|62.2|1
1653807720000|2022-05-29 07:02:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1653807730000|2022-05-29 07:02:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|6
1653807740000|2022-05-29 07:02:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653807810000|2022-05-29 07:03:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653807820000|2022-05-29 07:03:40|63|62.2|62.95|62.15|63|62.2|62.95|62.15|3
1653807830000|2022-05-29 07:03:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653807840000|2022-05-29 07:04:00|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653807850000|2022-05-29 07:04:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653807860000|2022-05-29 07:04:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653807880000|2022-05-29 07:04:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653807890000|2022-05-29 07:04:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653807910000|2022-05-29 07:05:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653807930000|2022-05-29 07:05:30|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653808020000|2022-05-29 07:07:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653808030000|2022-05-29 07:07:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653808040000|2022-05-29 07:07:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653808100000|2022-05-29 07:08:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653808140000|2022-05-29 07:09:00|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|6
1653808150000|2022-05-29 07:09:10|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|10
1653808160000|2022-05-29 07:09:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653808170000|2022-05-29 07:09:30|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|7
1653808190000|2022-05-29 07:09:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|10
1653808200000|2022-05-29 07:10:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653808210000|2022-05-29 07:10:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|18
1653808220000|2022-05-29 07:10:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653808230000|2022-05-29 07:10:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653808240000|2022-05-29 07:10:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653808260000|2022-05-29 07:11:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653808270000|2022-05-29 07:11:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653808310000|2022-05-29 07:11:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653808320000|2022-05-29 07:12:00|62.89|62.09|62.85|62.05|62.9|62.1|62.85|62.05|7
1653808330000|2022-05-29 07:12:10|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|9
1653808340000|2022-05-29 07:12:20|62.83|62.03|62.8|62|62.83|62.03|62.8|62|3
1653808360000|2022-05-29 07:12:40|62.79|61.99|62.8|62|62.8|62|62.79|61.99|4
1653808380000|2022-05-29 07:13:00|62.79|61.99|62.79|61.99|62.8|62|62.79|61.99|3
1653808390000|2022-05-29 07:13:10|62.8|62|62.78|61.98|62.8|62|62.78|61.98|9
1653808400000|2022-05-29 07:13:20|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|6
1653808410000|2022-05-29 07:13:30|62.81|62.01|62.81|62.01|62.82|62.02|62.8|62|15
1653808430000|2022-05-29 07:13:50|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653808440000|2022-05-29 07:14:00|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|14
1653808450000|2022-05-29 07:14:10|62.81|62.01|62.83|62.03|62.83|62.03|62.81|62.01|7
1653808460000|2022-05-29 07:14:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1653808470000|2022-05-29 07:14:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653808480000|2022-05-29 07:14:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653808490000|2022-05-29 07:14:50|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1653808500000|2022-05-29 07:15:00|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|5
1653808530000|2022-05-29 07:15:30|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653808550000|2022-05-29 07:15:50|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653808560000|2022-05-29 07:16:00|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|9
1653808570000|2022-05-29 07:16:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653808600000|2022-05-29 07:16:40|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653808610000|2022-05-29 07:16:50|62.8|62|62.79|61.99|62.8|62|62.79|61.99|2
1653808620000|2022-05-29 07:17:00|62.8|62|62.82|62.02|62.82|62.02|62.8|62|11
1653808630000|2022-05-29 07:17:10|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653808640000|2022-05-29 07:17:20|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|9
1653808650000|2022-05-29 07:17:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653808680000|2022-05-29 07:18:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653808690000|2022-05-29 07:18:10|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653808700000|2022-05-29 07:18:20|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653808710000|2022-05-29 07:18:30|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653808740000|2022-05-29 07:19:00|62.81|62.01|62.79|61.99|62.81|62.01|62.79|61.99|9
1653808750000|2022-05-29 07:19:10|62.8|62|62.79|61.99|62.8|62|62.79|61.99|18
1653808760000|2022-05-29 07:19:20|62.8|62|62.79|61.99|62.8|62|62.79|61.99|4
1653808770000|2022-05-29 07:19:30|62.8|62|62.79|61.99|62.8|62|62.79|61.99|8
1653808780000|2022-05-29 07:19:40|62.8|62|62.79|61.99|62.8|62|62.79|61.99|6
1653808830000|2022-05-29 07:20:30|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653808850000|2022-05-29 07:20:50|62.76|61.96|62.73|61.93|62.76|61.96|62.73|61.93|2
1653808870000|2022-05-29 07:21:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653808880000|2022-05-29 07:21:20|62.72|61.92|62.74|61.94|62.74|61.94|62.72|61.92|5
1653808890000|2022-05-29 07:21:30|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|17
1653808900000|2022-05-29 07:21:40|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|2
1653808910000|2022-05-29 07:21:50|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653808920000|2022-05-29 07:22:00|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653808930000|2022-05-29 07:22:10|62.73|61.93|62.81|62.01|62.81|62.01|62.73|61.93|7
1653808940000|2022-05-29 07:22:20|62.8|62|62.8|62|62.8|62|62.8|62|1
1653808980000|2022-05-29 07:23:00|62.79|61.99|62.79|61.99|62.79|61.99|62.79|61.99|1
1653809020000|2022-05-29 07:23:40|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|4
1653809030000|2022-05-29 07:23:50|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653809050000|2022-05-29 07:24:10|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|6
1653809130000|2022-05-29 07:25:30|62.8|62|62.81|62.01|62.81|62.01|62.8|62|6
1653809150000|2022-05-29 07:25:50|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653809170000|2022-05-29 07:26:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653809180000|2022-05-29 07:26:20|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653809220000|2022-05-29 07:27:00|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|15
1653809230000|2022-05-29 07:27:10|62.84|62.04|62.93|62.13|62.93|62.13|62.84|62.04|12
1653809240000|2022-05-29 07:27:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653809250000|2022-05-29 07:27:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|8
1653809260000|2022-05-29 07:27:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653809280000|2022-05-29 07:28:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653809290000|2022-05-29 07:28:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653809300000|2022-05-29 07:28:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653809310000|2022-05-29 07:28:30|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653809320000|2022-05-29 07:28:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809330000|2022-05-29 07:28:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653809340000|2022-05-29 07:29:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653809350000|2022-05-29 07:29:10|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653809360000|2022-05-29 07:29:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653809400000|2022-05-29 07:30:00|62.93|62.13|62.92|62.12|62.97|62.17|62.92|62.12|10
1653809410000|2022-05-29 07:30:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653809420000|2022-05-29 07:30:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|4
1653809430000|2022-05-29 07:30:30|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|11
1653809440000|2022-05-29 07:30:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809450000|2022-05-29 07:30:50|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653809460000|2022-05-29 07:31:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653809470000|2022-05-29 07:31:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653809480000|2022-05-29 07:31:20|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|7
1653809490000|2022-05-29 07:31:30|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653809500000|2022-05-29 07:31:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|6
1653809510000|2022-05-29 07:31:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|12
1653809530000|2022-05-29 07:32:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809540000|2022-05-29 07:32:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1653809590000|2022-05-29 07:33:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653809600000|2022-05-29 07:33:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653809610000|2022-05-29 07:33:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809620000|2022-05-29 07:33:40|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653809640000|2022-05-29 07:34:00|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1653809650000|2022-05-29 07:34:10|62.95|62.15|62.9|62.1|62.95|62.15|62.9|62.1|12
1653809660000|2022-05-29 07:34:20|62.91|62.11|62.85|62.05|62.91|62.11|62.85|62.05|7
1653809680000|2022-05-29 07:34:40|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|9
1653809690000|2022-05-29 07:34:50|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|8
1653809720000|2022-05-29 07:35:20|62.87|62.07|62.87|62.07|62.87|62.07|62.87|62.07|1
1653809770000|2022-05-29 07:36:10|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|3
1653809780000|2022-05-29 07:36:20|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|3
1653809860000|2022-05-29 07:37:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653809870000|2022-05-29 07:37:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|9
1653809880000|2022-05-29 07:38:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653809890000|2022-05-29 07:38:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1653809910000|2022-05-29 07:38:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1653809920000|2022-05-29 07:38:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1653809930000|2022-05-29 07:38:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653809940000|2022-05-29 07:39:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809950000|2022-05-29 07:39:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653809960000|2022-05-29 07:39:20|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|5
1653809970000|2022-05-29 07:39:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1653809980000|2022-05-29 07:39:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1653809990000|2022-05-29 07:39:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810030000|2022-05-29 07:40:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1653810040000|2022-05-29 07:40:40|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653810050000|2022-05-29 07:40:50|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653810060000|2022-05-29 07:41:00|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|5
1653810090000|2022-05-29 07:41:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1653810100000|2022-05-29 07:41:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653810110000|2022-05-29 07:41:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653810120000|2022-05-29 07:42:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653810130000|2022-05-29 07:42:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810160000|2022-05-29 07:42:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653810190000|2022-05-29 07:43:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810200000|2022-05-29 07:43:20|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|3
1653810230000|2022-05-29 07:43:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810250000|2022-05-29 07:44:10|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|3
1653810260000|2022-05-29 07:44:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810270000|2022-05-29 07:44:30|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|3
1653810290000|2022-05-29 07:44:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|10
1653810300000|2022-05-29 07:45:00|62.94|62.14|63.01|62.21|63.01|62.21|62.94|62.14|14
1653810310000|2022-05-29 07:45:10|63|62.2|62.94|62.14|63|62.2|62.94|62.14|6
1653810360000|2022-05-29 07:46:00|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653810370000|2022-05-29 07:46:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1653810380000|2022-05-29 07:46:20|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653810390000|2022-05-29 07:46:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|14
1653810400000|2022-05-29 07:46:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|16
1653810420000|2022-05-29 07:47:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653810430000|2022-05-29 07:47:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|7
1653810440000|2022-05-29 07:47:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|4
1653810450000|2022-05-29 07:47:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1653810460000|2022-05-29 07:47:40|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1653810470000|2022-05-29 07:47:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|10
1653810480000|2022-05-29 07:48:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|10
1653810490000|2022-05-29 07:48:10|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|8
1653810580000|2022-05-29 07:49:40|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1653810590000|2022-05-29 07:49:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653810600000|2022-05-29 07:50:00|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|9
1653810610000|2022-05-29 07:50:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1653810620000|2022-05-29 07:50:20|62.94|62.14|62.95|62.15|62.96|62.16|62.93|62.13|6
1653810630000|2022-05-29 07:50:30|62.96|62.16|63|62.2|63|62.2|62.96|62.16|3
1653810650000|2022-05-29 07:50:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653810680000|2022-05-29 07:51:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653810750000|2022-05-29 07:52:30|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|7
1653810760000|2022-05-29 07:52:40|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653810770000|2022-05-29 07:52:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653810830000|2022-05-29 07:53:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653810860000|2022-05-29 07:54:20|63|62.2|63|62.2|63.01|62.21|63|62.2|7
1653810870000|2022-05-29 07:54:30|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653810900000|2022-05-29 07:55:00|62.97|62.17|62.94|62.14|62.97|62.17|62.94|62.14|4
1653810910000|2022-05-29 07:55:10|62.93|62.13|62.99|62.19|62.99|62.19|62.93|62.13|6
1653810950000|2022-05-29 07:55:50|62.98|62.18|62.94|62.14|62.99|62.19|62.94|62.14|5
1653810960000|2022-05-29 07:56:00|62.93|62.13|62.94|62.14|62.95|62.15|62.93|62.13|4
1653810970000|2022-05-29 07:56:10|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653810980000|2022-05-29 07:56:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653810990000|2022-05-29 07:56:30|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|3
1653811000000|2022-05-29 07:56:40|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|11
1653811010000|2022-05-29 07:56:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653811040000|2022-05-29 07:57:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653811050000|2022-05-29 07:57:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653811070000|2022-05-29 07:57:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653811080000|2022-05-29 07:58:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653811110000|2022-05-29 07:58:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653811120000|2022-05-29 07:58:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653811140000|2022-05-29 07:59:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1653811160000|2022-05-29 07:59:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653811180000|2022-05-29 07:59:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653811190000|2022-05-29 07:59:50|62.94|62.14|62.99|62.19|63|62.2|62.94|62.14|8
1653811200000|2022-05-29 08:00:00|63|62.2|63|62.2|63|62.2|63|62.2|1
1653811210000|2022-05-29 08:00:10|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|4
1653811220000|2022-05-29 08:00:20|63.01|62.21|62.9|62.1|63.01|62.21|62.9|62.1|9
1653811240000|2022-05-29 08:00:40|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|4
1653811250000|2022-05-29 08:00:50|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|3
1653811260000|2022-05-29 08:01:00|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|13
1653811270000|2022-05-29 08:01:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|9
1653811280000|2022-05-29 08:01:20|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|11
1653811290000|2022-05-29 08:01:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653811300000|2022-05-29 08:01:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653811320000|2022-05-29 08:02:00|62.91|62.11|62.94|62.14|62.94|62.14|62.91|62.11|7
1653811330000|2022-05-29 08:02:10|62.93|62.13|62.98|62.18|62.99|62.19|62.93|62.13|9
1653811340000|2022-05-29 08:02:20|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|16
1653811350000|2022-05-29 08:02:30|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|13
1653811360000|2022-05-29 08:02:40|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|22
1653811370000|2022-05-29 08:02:50|63|62.2|62.98|62.18|63|62.2|62.98|62.18|11
1653811380000|2022-05-29 08:03:00|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|7
1653811390000|2022-05-29 08:03:10|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1653811420000|2022-05-29 08:03:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1653811430000|2022-05-29 08:03:50|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1653811450000|2022-05-29 08:04:10|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|8
1653811460000|2022-05-29 08:04:20|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|4
1653811470000|2022-05-29 08:04:30|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|4
1653811490000|2022-05-29 08:04:50|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1653811510000|2022-05-29 08:05:10|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653811520000|2022-05-29 08:05:20|62.97|62.17|62.92|62.12|62.98|62.18|62.92|62.12|8
1653811530000|2022-05-29 08:05:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653811550000|2022-05-29 08:05:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653811560000|2022-05-29 08:06:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653811570000|2022-05-29 08:06:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653811580000|2022-05-29 08:06:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653811650000|2022-05-29 08:07:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653811660000|2022-05-29 08:07:40|62.91|62.11|62.9|62.1|62.91|62.11|62.84|62.04|14
1653811670000|2022-05-29 08:07:50|62.91|62.11|62.93|62.13|62.94|62.14|62.91|62.11|11
1653811680000|2022-05-29 08:08:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|9
1653811690000|2022-05-29 08:08:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653811700000|2022-05-29 08:08:20|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653811720000|2022-05-29 08:08:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|3
1653811740000|2022-05-29 08:09:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653811750000|2022-05-29 08:09:10|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653811790000|2022-05-29 08:09:50|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653811800000|2022-05-29 08:10:00|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653811810000|2022-05-29 08:10:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653811820000|2022-05-29 08:10:20|62.94|62.14|62.99|62.19|62.99|62.19|62.94|62.14|7
1653811830000|2022-05-29 08:10:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1653811850000|2022-05-29 08:10:50|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|3
1653811860000|2022-05-29 08:11:00|63|62.2|63|62.2|63.01|62.21|63|62.2|5
1653811870000|2022-05-29 08:11:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653811880000|2022-05-29 08:11:20|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1653811910000|2022-05-29 08:11:50|63|62.2|62.93|62.13|63|62.2|62.93|62.13|12
1653811920000|2022-05-29 08:12:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653811930000|2022-05-29 08:12:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653811940000|2022-05-29 08:12:20|62.94|62.14|62.94|62.14|62.95|62.15|62.93|62.13|5
1653811950000|2022-05-29 08:12:30|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|13
1653811960000|2022-05-29 08:12:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|13
1653811970000|2022-05-29 08:12:50|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1653811980000|2022-05-29 08:13:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653811990000|2022-05-29 08:13:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653812000000|2022-05-29 08:13:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|18
1653812010000|2022-05-29 08:13:30|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653812020000|2022-05-29 08:13:40|62.96|62.16|63.01|62.21|63.02|62.22|62.96|62.16|12
1653812030000|2022-05-29 08:13:50|63|62.2|63|62.2|63.01|62.21|63|62.2|9
1653812040000|2022-05-29 08:14:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|7
1653812050000|2022-05-29 08:14:10|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1653812070000|2022-05-29 08:14:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1653812100000|2022-05-29 08:15:00|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653812110000|2022-05-29 08:15:10|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653812120000|2022-05-29 08:15:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653812130000|2022-05-29 08:15:30|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653812150000|2022-05-29 08:15:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653812180000|2022-05-29 08:16:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653812190000|2022-05-29 08:16:30|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1653812200000|2022-05-29 08:16:40|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|15
1653812220000|2022-05-29 08:17:00|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|18
1653812230000|2022-05-29 08:17:10|63.04|62.24|63.14|62.34|63.14|62.34|63.04|62.24|16
1653812240000|2022-05-29 08:17:20|63.15|62.35|63.14|62.34|63.16|62.36|63.14|62.34|6
1653812250000|2022-05-29 08:17:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1653812270000|2022-05-29 08:17:50|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1653812280000|2022-05-29 08:18:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653812290000|2022-05-29 08:18:10|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|5
1653812300000|2022-05-29 08:18:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653812310000|2022-05-29 08:18:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|6
1653812320000|2022-05-29 08:18:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|20
1653812330000|2022-05-29 08:18:50|63.15|62.35|63.19|62.39|63.19|62.39|63.14|62.34|10
1653812340000|2022-05-29 08:19:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|6
1653812350000|2022-05-29 08:19:10|63.2|62.4|63.18|62.38|63.21|62.41|63.18|62.38|13
1653812360000|2022-05-29 08:19:20|63.17|62.37|63.15|62.35|63.17|62.37|63.14|62.34|4
1653812370000|2022-05-29 08:19:30|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1653812380000|2022-05-29 08:19:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653812390000|2022-05-29 08:19:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|3
1653812400000|2022-05-29 08:20:00|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|2
1653812420000|2022-05-29 08:20:20|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|8
1653812430000|2022-05-29 08:20:30|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|19
1653812450000|2022-05-29 08:20:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|4
1653812460000|2022-05-29 08:21:00|63.13|62.33|63.22|62.42|63.22|62.42|63.13|62.33|13
1653812470000|2022-05-29 08:21:10|63.23|62.43|63.27|62.47|63.27|62.47|63.23|62.43|4
1653812480000|2022-05-29 08:21:20|63.28|62.48|63.24|62.44|63.3|62.5|63.24|62.44|12
1653812490000|2022-05-29 08:21:30|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|8
1653812500000|2022-05-29 08:21:40|63.23|62.43|63.29|62.49|63.29|62.49|63.23|62.43|17
1653812510000|2022-05-29 08:21:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653812520000|2022-05-29 08:22:00|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653812530000|2022-05-29 08:22:10|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653812540000|2022-05-29 08:22:20|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653812550000|2022-05-29 08:22:30|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|5
1653812560000|2022-05-29 08:22:40|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|5
1653812570000|2022-05-29 08:22:50|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|5
1653812580000|2022-05-29 08:23:00|63.28|62.48|63.22|62.42|63.29|62.49|63.22|62.42|10
1653812590000|2022-05-29 08:23:10|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|8
1653812600000|2022-05-29 08:23:20|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|11
1653812610000|2022-05-29 08:23:30|63.22|62.42|63.28|62.48|63.28|62.48|63.22|62.42|11
1653812620000|2022-05-29 08:23:40|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|3
1653812630000|2022-05-29 08:23:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653812640000|2022-05-29 08:24:00|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|7
1653812650000|2022-05-29 08:24:10|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653812670000|2022-05-29 08:24:30|63.29|62.49|63.23|62.43|63.3|62.5|63.23|62.43|6
1653812680000|2022-05-29 08:24:40|63.24|62.44|63.28|62.48|63.28|62.48|63.23|62.43|12
1653812690000|2022-05-29 08:24:50|63.27|62.47|63.29|62.49|63.29|62.49|63.27|62.47|9
1653812700000|2022-05-29 08:25:00|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|5
1653812710000|2022-05-29 08:25:10|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|10
1653812720000|2022-05-29 08:25:20|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|5
1653812730000|2022-05-29 08:25:30|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653812740000|2022-05-29 08:25:40|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1653812750000|2022-05-29 08:25:50|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|9
1653812760000|2022-05-29 08:26:00|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653812770000|2022-05-29 08:26:10|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1653812780000|2022-05-29 08:26:20|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1653812790000|2022-05-29 08:26:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653812800000|2022-05-29 08:26:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653812810000|2022-05-29 08:26:50|63.31|62.51|63.31|62.51|63.35|62.55|63.31|62.51|10
1653812820000|2022-05-29 08:27:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1653812830000|2022-05-29 08:27:10|63.32|62.52|63.3|62.5|63.33|62.53|63.3|62.5|7
1653812840000|2022-05-29 08:27:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653812850000|2022-05-29 08:27:30|63.33|62.53|63.37|62.57|63.37|62.57|63.32|62.52|8
1653812860000|2022-05-29 08:27:40|63.38|62.58|63.37|62.57|63.4|62.6|63.37|62.57|14
1653812880000|2022-05-29 08:28:00|63.38|62.58|63.38|62.58|63.38|62.58|63.37|62.57|3
1653812890000|2022-05-29 08:28:10|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|5
1653812900000|2022-05-29 08:28:20|63.38|62.58|63.33|62.53|63.4|62.6|63.32|62.52|14
1653812910000|2022-05-29 08:28:30|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|12
1653812920000|2022-05-29 08:28:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653812930000|2022-05-29 08:28:50|63.35|62.55|63.38|62.58|63.38|62.58|63.35|62.55|2
1653812940000|2022-05-29 08:29:00|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|8
1653812950000|2022-05-29 08:29:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653812960000|2022-05-29 08:29:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653812970000|2022-05-29 08:29:30|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|6
1653812980000|2022-05-29 08:29:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653812990000|2022-05-29 08:29:50|63.38|62.58|63.33|62.53|63.38|62.58|63.33|62.53|7
1653813000000|2022-05-29 08:30:00|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|6
1653813010000|2022-05-29 08:30:10|63.36|62.56|63.4|62.6|63.4|62.6|63.36|62.56|9
1653813020000|2022-05-29 08:30:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653813030000|2022-05-29 08:30:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|10
1653813040000|2022-05-29 08:30:40|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|4
1653813060000|2022-05-29 08:31:00|63.41|62.61|63.39|62.59|63.42|62.62|63.39|62.59|5
1653813070000|2022-05-29 08:31:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1653813100000|2022-05-29 08:31:40|63.4|62.6|63.39|62.59|63.4|62.6|63.38|62.58|6
1653813110000|2022-05-29 08:31:50|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|4
1653813120000|2022-05-29 08:32:00|63.35|62.55|63.38|62.58|63.4|62.6|63.35|62.55|14
1653813130000|2022-05-29 08:32:10|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|8
1653813140000|2022-05-29 08:32:20|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|13
1653813160000|2022-05-29 08:32:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1653813180000|2022-05-29 08:33:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1653813190000|2022-05-29 08:33:10|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|6
1653813200000|2022-05-29 08:33:20|63.37|62.57|63.31|62.51|63.37|62.57|63.31|62.51|7
1653813210000|2022-05-29 08:33:30|63.3|62.5|63.29|62.49|63.3|62.5|63.27|62.47|10
1653813220000|2022-05-29 08:33:40|63.3|62.5|63.28|62.48|63.3|62.5|63.27|62.47|13
1653813230000|2022-05-29 08:33:50|63.29|62.49|63.24|62.44|63.29|62.49|63.24|62.44|15
1653813240000|2022-05-29 08:34:00|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|5
1653813250000|2022-05-29 08:34:10|63.22|62.42|63.23|62.43|63.24|62.44|63.22|62.42|4
1653813260000|2022-05-29 08:34:20|63.24|62.44|63.25|62.45|63.25|62.45|63.22|62.42|10
1653813270000|2022-05-29 08:34:30|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|9
1653813280000|2022-05-29 08:34:40|63.22|62.42|63.2|62.4|63.22|62.42|63.19|62.39|15
1653813290000|2022-05-29 08:34:50|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1653813300000|2022-05-29 08:35:00|63.21|62.41|63.21|62.41|63.23|62.43|63.21|62.41|13
1653813320000|2022-05-29 08:35:20|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|10
1653813330000|2022-05-29 08:35:30|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|6
1653813340000|2022-05-29 08:35:40|63.18|62.38|63.19|62.39|63.19|62.39|63.17|62.37|12
1653813350000|2022-05-29 08:35:50|63.18|62.38|63.18|62.38|63.19|62.39|63.12|62.32|11
1653813360000|2022-05-29 08:36:00|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|9
1653813370000|2022-05-29 08:36:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1653813380000|2022-05-29 08:36:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|14
1653813390000|2022-05-29 08:36:30|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|5
1653813420000|2022-05-29 08:37:00|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1653813430000|2022-05-29 08:37:10|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|3
1653813440000|2022-05-29 08:37:20|63.15|62.35|63.12|62.32|63.15|62.35|63.12|62.32|8
1653813450000|2022-05-29 08:37:30|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|9
1653813460000|2022-05-29 08:37:40|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|7
1653813470000|2022-05-29 08:37:50|63.11|62.31|63.17|62.37|63.18|62.38|63.11|62.31|9
1653813480000|2022-05-29 08:38:00|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|7
1653813490000|2022-05-29 08:38:10|63.17|62.37|63.13|62.33|63.18|62.38|63.12|62.32|8
1653813500000|2022-05-29 08:38:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|8
1653813510000|2022-05-29 08:38:30|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|7
1653813520000|2022-05-29 08:38:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1653813530000|2022-05-29 08:38:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653813540000|2022-05-29 08:39:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1653813550000|2022-05-29 08:39:10|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|5
1653813560000|2022-05-29 08:39:20|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653813570000|2022-05-29 08:39:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|10
1653813580000|2022-05-29 08:39:40|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|5
1653813590000|2022-05-29 08:39:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1653813600000|2022-05-29 08:40:00|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1653813610000|2022-05-29 08:40:10|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653813620000|2022-05-29 08:40:20|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1653813630000|2022-05-29 08:40:30|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1653813650000|2022-05-29 08:40:50|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1653813660000|2022-05-29 08:41:00|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1653813670000|2022-05-29 08:41:10|63.11|62.31|63.13|62.33|63.14|62.34|63.11|62.31|7
1653813680000|2022-05-29 08:41:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653813690000|2022-05-29 08:41:30|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|8
1653813700000|2022-05-29 08:41:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1653813850000|2022-05-29 08:44:10|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1653813860000|2022-05-29 08:44:20|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1653813870000|2022-05-29 08:44:30|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653813880000|2022-05-29 08:44:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1653813910000|2022-05-29 08:45:10|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1653813930000|2022-05-29 08:45:30|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653813940000|2022-05-29 08:45:40|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|6
1653813950000|2022-05-29 08:45:50|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|13
1653813960000|2022-05-29 08:46:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|6
1653813980000|2022-05-29 08:46:20|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653813990000|2022-05-29 08:46:30|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1653814010000|2022-05-29 08:46:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814040000|2022-05-29 08:47:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814050000|2022-05-29 08:47:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814060000|2022-05-29 08:47:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1653814070000|2022-05-29 08:47:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814080000|2022-05-29 08:48:00|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1653814090000|2022-05-29 08:48:10|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814100000|2022-05-29 08:48:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814110000|2022-05-29 08:48:30|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1653814120000|2022-05-29 08:48:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1653814130000|2022-05-29 08:48:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1653814140000|2022-05-29 08:49:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1653814150000|2022-05-29 08:49:10|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1653814160000|2022-05-29 08:49:20|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|5
1653814170000|2022-05-29 08:49:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1653814190000|2022-05-29 08:49:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1653814200000|2022-05-29 08:50:00|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1653814240000|2022-05-29 08:50:40|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1653814250000|2022-05-29 08:50:50|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653814260000|2022-05-29 08:51:00|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|9
1653814270000|2022-05-29 08:51:10|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|7
1653814280000|2022-05-29 08:51:20|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1653814290000|2022-05-29 08:51:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1653814300000|2022-05-29 08:51:40|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|6
1653814310000|2022-05-29 08:51:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1653814340000|2022-05-29 08:52:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1653814360000|2022-05-29 08:52:40|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|3
1653814370000|2022-05-29 08:52:50|63.1|62.3|63.08|62.28|63.1|62.3|63.08|62.28|5
1653814380000|2022-05-29 08:53:00|63.09|62.29|63.04|62.24|63.09|62.29|63.03|62.23|19
1653814390000|2022-05-29 08:53:10|63.03|62.23|63.08|62.28|63.1|62.3|63.03|62.23|12
1653814410000|2022-05-29 08:53:30|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|8
1653814420000|2022-05-29 08:53:40|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1653814430000|2022-05-29 08:53:50|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|3
1653814440000|2022-05-29 08:54:00|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1653814460000|2022-05-29 08:54:20|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|2
1653814470000|2022-05-29 08:54:30|63.06|62.26|63.06|62.26|63.06|62.26|63.06|62.26|1
1653814480000|2022-05-29 08:54:40|63.07|62.27|63.1|62.3|63.1|62.3|63.07|62.27|4
1653814510000|2022-05-29 08:55:10|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|10
1653814520000|2022-05-29 08:55:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1653814550000|2022-05-29 08:55:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814560000|2022-05-29 08:56:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1653814580000|2022-05-29 08:56:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814590000|2022-05-29 08:56:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814670000|2022-05-29 08:57:50|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1653814680000|2022-05-29 08:58:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|10
1653814750000|2022-05-29 08:59:10|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814780000|2022-05-29 08:59:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|6
1653814790000|2022-05-29 08:59:50|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1653814800000|2022-05-29 09:00:00|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653814810000|2022-05-29 09:00:10|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|5
1653814820000|2022-05-29 09:00:20|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1653814870000|2022-05-29 09:01:10|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814880000|2022-05-29 09:01:20|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1653814890000|2022-05-29 09:01:30|63.15|62.35|63.19|62.39|63.19|62.39|63.15|62.35|4
1653814910000|2022-05-29 09:01:50|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1653814920000|2022-05-29 09:02:00|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|8
1653814930000|2022-05-29 09:02:10|63.23|62.43|63.27|62.47|63.28|62.48|63.23|62.43|6
1653814940000|2022-05-29 09:02:20|63.26|62.46|63.23|62.43|63.26|62.46|63.23|62.43|2
1653814950000|2022-05-29 09:02:30|63.26|62.46|63.26|62.46|63.27|62.47|63.26|62.46|9
1653814960000|2022-05-29 09:02:40|63.27|62.47|63.27|62.47|63.27|62.47|63.26|62.46|3
1653814970000|2022-05-29 09:02:50|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1653814990000|2022-05-29 09:03:10|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1653815000000|2022-05-29 09:03:20|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1653815020000|2022-05-29 09:03:40|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1653815030000|2022-05-29 09:03:50|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|2
1653815040000|2022-05-29 09:04:00|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|2
1653815050000|2022-05-29 09:04:10|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|4
1653815060000|2022-05-29 09:04:20|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|5
1653815070000|2022-05-29 09:04:30|63.27|62.47|63.26|62.46|63.28|62.48|63.26|62.46|6
1653815080000|2022-05-29 09:04:40|63.27|62.47|63.26|62.46|63.27|62.47|63.26|62.46|4
1653815090000|2022-05-29 09:04:50|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1653815100000|2022-05-29 09:05:00|63.24|62.44|63.19|62.39|63.25|62.45|63.19|62.39|8
1653815110000|2022-05-29 09:05:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|5
1653815120000|2022-05-29 09:05:20|63.19|62.39|63.18|62.38|63.2|62.4|63.18|62.38|6
1653815130000|2022-05-29 09:05:30|63.19|62.39|63.2|62.4|63.21|62.41|63.18|62.38|5
1653815140000|2022-05-29 09:05:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1653815150000|2022-05-29 09:05:50|63.21|62.41|63.22|62.42|63.23|62.43|63.2|62.4|14
1653815160000|2022-05-29 09:06:00|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1653815170000|2022-05-29 09:06:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|6
1653815180000|2022-05-29 09:06:20|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|9
1653815190000|2022-05-29 09:06:30|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|5
1653815200000|2022-05-29 09:06:40|63.19|62.39|63.18|62.38|63.19|62.39|63.17|62.37|4
1653815210000|2022-05-29 09:06:50|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|8
1653815220000|2022-05-29 09:07:00|63.17|62.37|63.16|62.36|63.17|62.37|63.12|62.32|17
1653815230000|2022-05-29 09:07:10|63.15|62.35|63.13|62.33|63.16|62.36|63.13|62.33|13
1653815240000|2022-05-29 09:07:20|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|7
1653815250000|2022-05-29 09:07:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653815280000|2022-05-29 09:08:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|8
1653815290000|2022-05-29 09:08:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|10
1653815300000|2022-05-29 09:08:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|8
1653815310000|2022-05-29 09:08:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653815320000|2022-05-29 09:08:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1653815330000|2022-05-29 09:08:50|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|8
1653815340000|2022-05-29 09:09:00|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|19
1653815350000|2022-05-29 09:09:10|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|5
1653815360000|2022-05-29 09:09:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653815380000|2022-05-29 09:09:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1653815390000|2022-05-29 09:09:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|8
1653815400000|2022-05-29 09:10:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1653815410000|2022-05-29 09:10:10|63.13|62.33|63.15|62.35|63.15|62.35|63.12|62.32|7
1653815420000|2022-05-29 09:10:20|63.16|62.36|63.2|62.4|63.2|62.4|63.16|62.36|4
1653815430000|2022-05-29 09:10:30|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|7
1653815440000|2022-05-29 09:10:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653815460000|2022-05-29 09:11:00|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1653815470000|2022-05-29 09:11:10|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1653815480000|2022-05-29 09:11:20|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1653815500000|2022-05-29 09:11:40|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1653815510000|2022-05-29 09:11:50|63.22|62.42|63.15|62.35|63.22|62.42|63.15|62.35|8
1653815520000|2022-05-29 09:12:00|63.14|62.34|63.12|62.32|63.14|62.34|63.11|62.31|9
1653815530000|2022-05-29 09:12:10|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1653815560000|2022-05-29 09:12:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1653815570000|2022-05-29 09:12:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1653815580000|2022-05-29 09:13:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1653815590000|2022-05-29 09:13:10|63.11|62.31|63.14|62.34|63.14|62.34|63.11|62.31|6
1653815600000|2022-05-29 09:13:20|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|10
1653815620000|2022-05-29 09:13:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653815640000|2022-05-29 09:14:00|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1653815670000|2022-05-29 09:14:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1653815700000|2022-05-29 09:15:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1653815710000|2022-05-29 09:15:10|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653815720000|2022-05-29 09:15:20|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1653815850000|2022-05-29 09:17:30|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653815860000|2022-05-29 09:17:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653815870000|2022-05-29 09:17:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|4
1653815890000|2022-05-29 09:18:10|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|7
1653815900000|2022-05-29 09:18:20|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|5
1653815920000|2022-05-29 09:18:40|63.11|62.31|63.04|62.24|63.11|62.31|63.03|62.23|10
1653815930000|2022-05-29 09:18:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1653815940000|2022-05-29 09:19:00|63|62.2|63.01|62.21|63.02|62.22|63|62.2|6
1653815950000|2022-05-29 09:19:10|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1653815970000|2022-05-29 09:19:30|62.99|62.19|62.91|62.11|62.99|62.19|62.91|62.11|9
1653815980000|2022-05-29 09:19:40|62.92|62.12|62.89|62.09|62.92|62.12|62.89|62.09|10
1653815990000|2022-05-29 09:19:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653816010000|2022-05-29 09:20:10|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|7
1653816020000|2022-05-29 09:20:20|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653816030000|2022-05-29 09:20:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1653816040000|2022-05-29 09:20:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653816050000|2022-05-29 09:20:50|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|8
1653816060000|2022-05-29 09:21:00|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|7
1653816070000|2022-05-29 09:21:10|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|10
1653816080000|2022-05-29 09:21:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|8
1653816090000|2022-05-29 09:21:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653816100000|2022-05-29 09:21:40|62.91|62.11|62.92|62.12|62.93|62.13|62.9|62.1|12
1653816110000|2022-05-29 09:21:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1653816120000|2022-05-29 09:22:00|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653816130000|2022-05-29 09:22:10|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|13
1653816140000|2022-05-29 09:22:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653816160000|2022-05-29 09:22:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|8
1653816170000|2022-05-29 09:22:50|62.91|62.11|62.9|62.1|62.92|62.12|62.9|62.1|4
1653816190000|2022-05-29 09:23:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653816200000|2022-05-29 09:23:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653816210000|2022-05-29 09:23:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653816220000|2022-05-29 09:23:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653816230000|2022-05-29 09:23:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653816240000|2022-05-29 09:24:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653816250000|2022-05-29 09:24:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653816260000|2022-05-29 09:24:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653816290000|2022-05-29 09:24:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653816310000|2022-05-29 09:25:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653816330000|2022-05-29 09:25:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653816340000|2022-05-29 09:25:40|62.94|62.14|62.99|62.19|62.99|62.19|62.94|62.14|5
1653816350000|2022-05-29 09:25:50|63|62.2|63.01|62.21|63.01|62.21|62.99|62.19|10
1653816360000|2022-05-29 09:26:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|6
1653816380000|2022-05-29 09:26:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653816410000|2022-05-29 09:26:50|63|62.2|63|62.2|63|62.2|63|62.2|1
1653816420000|2022-05-29 09:27:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1653816440000|2022-05-29 09:27:20|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653816460000|2022-05-29 09:27:40|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1653816480000|2022-05-29 09:28:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1653816510000|2022-05-29 09:28:30|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|5
1653816520000|2022-05-29 09:28:40|63.03|62.23|63.06|62.26|63.06|62.26|63.03|62.23|18
1653816530000|2022-05-29 09:28:50|63.09|62.29|63.1|62.3|63.11|62.31|63.09|62.29|6
1653816540000|2022-05-29 09:29:00|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1653816550000|2022-05-29 09:29:10|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|7
1653816570000|2022-05-29 09:29:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1653816580000|2022-05-29 09:29:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1653816590000|2022-05-29 09:29:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|12
1653816600000|2022-05-29 09:30:00|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|7
1653816610000|2022-05-29 09:30:10|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1653816620000|2022-05-29 09:30:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653816630000|2022-05-29 09:30:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653816660000|2022-05-29 09:31:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|6
1653816670000|2022-05-29 09:31:10|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1653816680000|2022-05-29 09:31:20|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|5
1653816700000|2022-05-29 09:31:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|10
1653816710000|2022-05-29 09:31:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|9
1653816720000|2022-05-29 09:32:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653816730000|2022-05-29 09:32:10|63.09|62.29|63.02|62.22|63.09|62.29|63.01|62.21|10
1653816740000|2022-05-29 09:32:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|8
1653816750000|2022-05-29 09:32:30|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653816760000|2022-05-29 09:32:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|9
1653816810000|2022-05-29 09:33:30|63|62.2|62.98|62.18|63|62.2|62.98|62.18|3
1653816820000|2022-05-29 09:33:40|62.97|62.17|62.94|62.14|62.97|62.17|62.94|62.14|4
1653816830000|2022-05-29 09:33:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653816840000|2022-05-29 09:34:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1653816850000|2022-05-29 09:34:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|8
1653816860000|2022-05-29 09:34:20|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|2
1653816870000|2022-05-29 09:34:30|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|8
1653816880000|2022-05-29 09:34:40|62.95|62.15|62.95|62.15|62.96|62.16|62.94|62.14|5
1653816890000|2022-05-29 09:34:50|62.94|62.14|62.94|62.14|62.95|62.15|62.93|62.13|7
1653816900000|2022-05-29 09:35:00|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1653816910000|2022-05-29 09:35:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653816930000|2022-05-29 09:35:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|7
1653816940000|2022-05-29 09:35:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|8
1653816950000|2022-05-29 09:35:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653816960000|2022-05-29 09:36:00|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653816970000|2022-05-29 09:36:10|62.95|62.15|62.97|62.17|62.98|62.18|62.95|62.15|7
1653816980000|2022-05-29 09:36:20|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653816990000|2022-05-29 09:36:30|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653817000000|2022-05-29 09:36:40|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653817010000|2022-05-29 09:36:50|62.99|62.19|63|62.2|63|62.2|62.99|62.19|10
1653817020000|2022-05-29 09:37:00|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|9
1653817030000|2022-05-29 09:37:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653817040000|2022-05-29 09:37:20|63|62.2|63|62.2|63|62.2|63|62.2|1
1653817050000|2022-05-29 09:37:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653817070000|2022-05-29 09:37:50|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653817090000|2022-05-29 09:38:10|63.02|62.22|63.07|62.27|63.08|62.28|63.02|62.22|7
1653817100000|2022-05-29 09:38:20|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|3
1653817110000|2022-05-29 09:38:30|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|3
1653817120000|2022-05-29 09:38:40|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|5
1653817130000|2022-05-29 09:38:50|63.07|62.27|63.09|62.29|63.09|62.29|63.07|62.27|2
1653817140000|2022-05-29 09:39:00|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|3
1653817160000|2022-05-29 09:39:20|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653817170000|2022-05-29 09:39:30|63.1|62.3|63.12|62.32|63.12|62.32|63.09|62.29|5
1653817180000|2022-05-29 09:39:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1653817250000|2022-05-29 09:40:50|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653817280000|2022-05-29 09:41:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653817290000|2022-05-29 09:41:30|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|12
1653817300000|2022-05-29 09:41:40|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|19
1653817310000|2022-05-29 09:41:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|17
1653817320000|2022-05-29 09:42:00|63.09|62.29|63.08|62.28|63.1|62.3|63.08|62.28|6
1653817340000|2022-05-29 09:42:20|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|5
1653817360000|2022-05-29 09:42:40|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1653817380000|2022-05-29 09:43:00|63.07|62.27|63.02|62.22|63.07|62.27|63.02|62.22|8
1653817390000|2022-05-29 09:43:10|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|10
1653817400000|2022-05-29 09:43:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653817410000|2022-05-29 09:43:30|63.02|62.22|62.98|62.18|63.02|62.22|62.98|62.18|13
1653817420000|2022-05-29 09:43:40|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|9
1653817440000|2022-05-29 09:44:00|63|62.2|63|62.2|63.01|62.21|62.99|62.19|13
1653817450000|2022-05-29 09:44:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1653817460000|2022-05-29 09:44:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653817470000|2022-05-29 09:44:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653817480000|2022-05-29 09:44:40|62.99|62.19|62.98|62.18|63|62.2|62.98|62.18|6
1653817490000|2022-05-29 09:44:50|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653817500000|2022-05-29 09:45:00|63|62.2|63.02|62.22|63.02|62.22|63|62.2|4
1653817520000|2022-05-29 09:45:20|63.01|62.21|63.03|62.23|63.04|62.24|63.01|62.21|5
1653817530000|2022-05-29 09:45:30|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653817540000|2022-05-29 09:45:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653817580000|2022-05-29 09:46:20|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1653817590000|2022-05-29 09:46:30|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|5
1653817630000|2022-05-29 09:47:10|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653817640000|2022-05-29 09:47:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653817650000|2022-05-29 09:47:30|63.02|62.22|63|62.2|63.02|62.22|63|62.2|3
1653817660000|2022-05-29 09:47:40|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653817670000|2022-05-29 09:47:50|63|62.2|62.99|62.19|63|62.2|62.98|62.18|8
1653817700000|2022-05-29 09:48:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1653817710000|2022-05-29 09:48:30|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653817730000|2022-05-29 09:48:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653817740000|2022-05-29 09:49:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|3
1653817760000|2022-05-29 09:49:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653817780000|2022-05-29 09:49:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653817790000|2022-05-29 09:49:50|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|9
1653817800000|2022-05-29 09:50:00|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1653817900000|2022-05-29 09:51:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1653817910000|2022-05-29 09:51:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1653817930000|2022-05-29 09:52:10|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1653817940000|2022-05-29 09:52:20|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|9
1653817950000|2022-05-29 09:52:30|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1653817960000|2022-05-29 09:52:40|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|5
1653817980000|2022-05-29 09:53:00|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1653818000000|2022-05-29 09:53:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1653818010000|2022-05-29 09:53:30|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|3
1653818020000|2022-05-29 09:53:40|63.03|62.23|63|62.2|63.03|62.23|63|62.2|12
1653818030000|2022-05-29 09:53:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|8
1653818040000|2022-05-29 09:54:00|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|5
1653818050000|2022-05-29 09:54:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653818060000|2022-05-29 09:54:20|63.04|62.24|63.06|62.26|63.06|62.26|63.04|62.24|5
1653818080000|2022-05-29 09:54:40|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653818100000|2022-05-29 09:55:00|63.05|62.25|63.06|62.26|63.06|62.26|63.04|62.24|4
1653818120000|2022-05-29 09:55:20|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1653818130000|2022-05-29 09:55:30|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|5
1653818140000|2022-05-29 09:55:40|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653818150000|2022-05-29 09:55:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653818160000|2022-05-29 09:56:00|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653818170000|2022-05-29 09:56:10|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1653818180000|2022-05-29 09:56:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653818190000|2022-05-29 09:56:30|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653818270000|2022-05-29 09:57:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653818310000|2022-05-29 09:58:30|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653818370000|2022-05-29 09:59:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653818380000|2022-05-29 09:59:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653818400000|2022-05-29 10:00:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1653818410000|2022-05-29 10:00:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653818420000|2022-05-29 10:00:20|63.04|62.24|63.12|62.32|63.12|62.32|63.04|62.24|11
1653818430000|2022-05-29 10:00:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1653818440000|2022-05-29 10:00:40|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|5
1653818450000|2022-05-29 10:00:50|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653818460000|2022-05-29 10:01:00|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1653818470000|2022-05-29 10:01:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1653818480000|2022-05-29 10:01:20|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1653818490000|2022-05-29 10:01:30|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|6
1653818500000|2022-05-29 10:01:40|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1653818520000|2022-05-29 10:02:00|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1653818530000|2022-05-29 10:02:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1653818550000|2022-05-29 10:02:30|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1653818560000|2022-05-29 10:02:40|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1653818580000|2022-05-29 10:03:00|63.16|62.36|63.16|62.36|63.16|62.36|63.15|62.35|7
1653818590000|2022-05-29 10:03:10|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|8
1653818600000|2022-05-29 10:03:20|63.15|62.35|63.16|62.36|63.16|62.36|63.14|62.34|4
1653818620000|2022-05-29 10:03:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1653818630000|2022-05-29 10:03:50|63.15|62.35|63.17|62.37|63.17|62.37|63.15|62.35|3
1653818640000|2022-05-29 10:04:00|63.18|62.38|63.21|62.41|63.21|62.41|63.18|62.38|3
1653818650000|2022-05-29 10:04:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653818670000|2022-05-29 10:04:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653818680000|2022-05-29 10:04:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|10
1653818690000|2022-05-29 10:04:50|63.2|62.4|63.18|62.38|63.2|62.4|63.18|62.38|3
1653818730000|2022-05-29 10:05:30|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1653818740000|2022-05-29 10:05:40|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1653818750000|2022-05-29 10:05:50|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|5
1653818760000|2022-05-29 10:06:00|63.23|62.43|63.21|62.41|63.23|62.43|63.21|62.41|5
1653818770000|2022-05-29 10:06:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1653818780000|2022-05-29 10:06:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653818790000|2022-05-29 10:06:30|63.21|62.41|63.24|62.44|63.24|62.44|63.21|62.41|14
1653818800000|2022-05-29 10:06:40|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653818810000|2022-05-29 10:06:50|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1653818820000|2022-05-29 10:07:00|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1653818830000|2022-05-29 10:07:10|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1653818840000|2022-05-29 10:07:20|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1653818850000|2022-05-29 10:07:30|63.24|62.44|63.28|62.48|63.29|62.49|63.24|62.44|6
1653818860000|2022-05-29 10:07:40|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|4
1653818870000|2022-05-29 10:07:50|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653818880000|2022-05-29 10:08:00|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|5
1653818890000|2022-05-29 10:08:10|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1653818900000|2022-05-29 10:08:20|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653818910000|2022-05-29 10:08:30|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|7
1653818920000|2022-05-29 10:08:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653818930000|2022-05-29 10:08:50|63.31|62.51|63.29|62.49|63.31|62.51|63.28|62.48|6
1653818940000|2022-05-29 10:09:00|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|6
1653818950000|2022-05-29 10:09:10|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653818960000|2022-05-29 10:09:20|63.3|62.5|63.32|62.52|63.33|62.53|63.3|62.5|9
1653818970000|2022-05-29 10:09:30|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1653818980000|2022-05-29 10:09:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1653819000000|2022-05-29 10:10:00|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|6
1653819010000|2022-05-29 10:10:10|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|7
1653819020000|2022-05-29 10:10:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|4
1653819040000|2022-05-29 10:10:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|10
1653819050000|2022-05-29 10:10:50|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|4
1653819060000|2022-05-29 10:11:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653819070000|2022-05-29 10:11:10|63.35|62.55|63.38|62.58|63.39|62.59|63.35|62.55|7
1653819080000|2022-05-29 10:11:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653819090000|2022-05-29 10:11:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653819100000|2022-05-29 10:11:40|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|15
1653819110000|2022-05-29 10:11:50|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|4
1653819120000|2022-05-29 10:12:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653819130000|2022-05-29 10:12:10|63.4|62.6|63.33|62.53|63.4|62.6|63.31|62.51|10
1653819140000|2022-05-29 10:12:20|63.34|62.54|63.4|62.6|63.4|62.6|63.34|62.54|4
1653819150000|2022-05-29 10:12:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653819160000|2022-05-29 10:12:40|63.39|62.59|63.42|62.62|63.42|62.62|63.39|62.59|8
1653819170000|2022-05-29 10:12:50|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|10
1653819180000|2022-05-29 10:13:00|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653819190000|2022-05-29 10:13:10|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|7
1653819200000|2022-05-29 10:13:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653819210000|2022-05-29 10:13:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653819220000|2022-05-29 10:13:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|6
1653819230000|2022-05-29 10:13:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653819240000|2022-05-29 10:14:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653819250000|2022-05-29 10:14:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653819260000|2022-05-29 10:14:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|10
1653819280000|2022-05-29 10:14:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653819290000|2022-05-29 10:14:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653819300000|2022-05-29 10:15:00|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|4
1653819310000|2022-05-29 10:15:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653819320000|2022-05-29 10:15:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653819330000|2022-05-29 10:15:30|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653819340000|2022-05-29 10:15:40|63.4|62.6|63.48|62.68|63.48|62.68|63.4|62.6|7
1653819350000|2022-05-29 10:15:50|63.49|62.69|63.51|62.71|63.51|62.71|63.48|62.68|7
1653819360000|2022-05-29 10:16:00|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653819370000|2022-05-29 10:16:10|63.48|62.68|63.5|62.7|63.5|62.7|63.47|62.67|13
1653819380000|2022-05-29 10:16:20|63.51|62.71|63.53|62.73|63.54|62.74|63.51|62.71|8
1653819390000|2022-05-29 10:16:30|63.54|62.74|63.5|62.7|63.54|62.74|63.5|62.7|11
1653819400000|2022-05-29 10:16:40|63.51|62.71|63.48|62.68|63.51|62.71|63.48|62.68|9
1653819410000|2022-05-29 10:16:50|63.49|62.69|63.7|62.9|63.71|62.91|63.48|62.68|25
1653819420000|2022-05-29 10:17:00|63.71|62.91|63.71|62.91|63.73|62.93|63.7|62.9|13
1653819430000|2022-05-29 10:17:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653819440000|2022-05-29 10:17:20|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|8
1653819450000|2022-05-29 10:17:30|63.75|62.95|63.82|63.02|63.84|63.04|63.75|62.95|13
1653819460000|2022-05-29 10:17:40|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|4
1653819470000|2022-05-29 10:17:50|63.81|63.01|63.84|63.04|63.84|63.04|63.8|63|10
1653819480000|2022-05-29 10:18:00|63.85|63.05|63.81|63.01|63.85|63.05|63.81|63.01|9
1653819490000|2022-05-29 10:18:10|63.82|63.02|63.8|63|63.82|63.02|63.8|63|9
1653819500000|2022-05-29 10:18:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|13
1653819510000|2022-05-29 10:18:30|63.8|63|63.81|63.01|63.81|63.01|63.8|63|12
1653819520000|2022-05-29 10:18:40|63.8|63|63.81|63.01|63.81|63.01|63.8|63|6
1653819530000|2022-05-29 10:18:50|63.84|63.04|63.9|63.1|63.9|63.1|63.84|63.04|13
1653819540000|2022-05-29 10:19:00|63.91|63.11|63.91|63.11|63.92|63.12|63.89|63.09|16
1653819550000|2022-05-29 10:19:10|63.92|63.12|63.93|63.13|63.94|63.14|63.92|63.12|4
1653819560000|2022-05-29 10:19:20|63.92|63.12|63.92|63.12|63.94|63.14|63.92|63.12|7
1653819570000|2022-05-29 10:19:30|63.91|63.11|63.83|63.03|63.91|63.11|63.83|63.03|8
1653819580000|2022-05-29 10:19:40|63.84|63.04|63.85|63.05|63.85|63.05|63.83|63.03|4
1653819590000|2022-05-29 10:19:50|63.84|63.04|63.83|63.03|63.85|63.05|63.83|63.03|4
1653819600000|2022-05-29 10:20:00|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|5
1653819610000|2022-05-29 10:20:10|63.83|63.03|63.84|63.04|63.84|63.04|63.82|63.02|10
1653819620000|2022-05-29 10:20:20|63.85|63.05|63.85|63.05|63.86|63.06|63.84|63.04|7
1653819630000|2022-05-29 10:20:30|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|5
1653819640000|2022-05-29 10:20:40|63.83|63.03|63.82|63.02|63.83|63.03|63.81|63.01|8
1653819650000|2022-05-29 10:20:50|63.81|63.01|63.81|63.01|63.83|63.03|63.81|63.01|5
1653819660000|2022-05-29 10:21:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1653819670000|2022-05-29 10:21:10|63.81|63.01|63.73|62.93|63.81|63.01|63.73|62.93|14
1653819680000|2022-05-29 10:21:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653819700000|2022-05-29 10:21:40|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|3
1653819710000|2022-05-29 10:21:50|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1653819720000|2022-05-29 10:22:00|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653819730000|2022-05-29 10:22:10|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1653819750000|2022-05-29 10:22:30|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653819760000|2022-05-29 10:22:40|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|3
1653819770000|2022-05-29 10:22:50|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|10
1653819780000|2022-05-29 10:23:00|63.74|62.94|63.72|62.92|63.75|62.95|63.72|62.92|7
1653819790000|2022-05-29 10:23:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653819800000|2022-05-29 10:23:20|63.72|62.92|63.72|62.92|63.74|62.94|63.72|62.92|7
1653819810000|2022-05-29 10:23:30|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|7
1653819820000|2022-05-29 10:23:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653819830000|2022-05-29 10:23:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653819840000|2022-05-29 10:24:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653819860000|2022-05-29 10:24:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|7
1653819870000|2022-05-29 10:24:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653819880000|2022-05-29 10:24:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653819900000|2022-05-29 10:25:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|11
1653819910000|2022-05-29 10:25:10|63.69|62.89|63.62|62.82|63.69|62.89|63.62|62.82|8
1653819920000|2022-05-29 10:25:20|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1653819930000|2022-05-29 10:25:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653819940000|2022-05-29 10:25:40|63.62|62.82|63.7|62.9|63.7|62.9|63.62|62.82|14
1653819950000|2022-05-29 10:25:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1653819960000|2022-05-29 10:26:00|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653819970000|2022-05-29 10:26:10|63.69|62.89|63.67|62.87|63.69|62.89|63.67|62.87|3
1653819980000|2022-05-29 10:26:20|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|15
1653819990000|2022-05-29 10:26:30|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|8
1653820000000|2022-05-29 10:26:40|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1653820030000|2022-05-29 10:27:10|63.67|62.87|63.62|62.82|63.67|62.87|63.61|62.81|5
1653820040000|2022-05-29 10:27:20|63.61|62.81|63.59|62.79|63.61|62.81|63.57|62.77|14
1653820050000|2022-05-29 10:27:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|10
1653820060000|2022-05-29 10:27:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653820070000|2022-05-29 10:27:50|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653820080000|2022-05-29 10:28:00|63.6|62.8|63.61|62.81|63.61|62.81|63.59|62.79|5
1653820090000|2022-05-29 10:28:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1653820100000|2022-05-29 10:28:20|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653820110000|2022-05-29 10:28:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1653820120000|2022-05-29 10:28:40|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653820130000|2022-05-29 10:28:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653820140000|2022-05-29 10:29:00|63.59|62.79|63.55|62.75|63.6|62.8|63.55|62.75|11
1653820150000|2022-05-29 10:29:10|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|7
1653820160000|2022-05-29 10:29:20|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|8
1653820180000|2022-05-29 10:29:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653820190000|2022-05-29 10:29:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|14
1653820200000|2022-05-29 10:30:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|10
1653820210000|2022-05-29 10:30:10|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653820220000|2022-05-29 10:30:20|63.55|62.75|63.58|62.78|63.59|62.79|63.55|62.75|13
1653820230000|2022-05-29 10:30:30|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|5
1653820250000|2022-05-29 10:30:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|15
1653820260000|2022-05-29 10:31:00|63.59|62.79|63.57|62.77|63.59|62.79|63.57|62.77|15
1653820270000|2022-05-29 10:31:10|63.56|62.76|63.57|62.77|63.57|62.77|63.56|62.76|2
1653820290000|2022-05-29 10:31:30|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1653820300000|2022-05-29 10:31:40|63.56|62.76|63.57|62.77|63.57|62.77|63.56|62.76|4
1653820320000|2022-05-29 10:32:00|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653820330000|2022-05-29 10:32:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653820350000|2022-05-29 10:32:30|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|13
1653820360000|2022-05-29 10:32:40|63.58|62.78|63.58|62.78|63.59|62.79|63.57|62.77|15
1653820370000|2022-05-29 10:32:50|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653820380000|2022-05-29 10:33:00|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653820390000|2022-05-29 10:33:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653820400000|2022-05-29 10:33:20|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653820410000|2022-05-29 10:33:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653820420000|2022-05-29 10:33:40|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653820430000|2022-05-29 10:33:50|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653820440000|2022-05-29 10:34:00|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653820470000|2022-05-29 10:34:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653820480000|2022-05-29 10:34:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|6
1653820490000|2022-05-29 10:34:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653820500000|2022-05-29 10:35:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1653820510000|2022-05-29 10:35:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653820520000|2022-05-29 10:35:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653820530000|2022-05-29 10:35:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653820550000|2022-05-29 10:35:50|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653820560000|2022-05-29 10:36:00|63.62|62.82|63.54|62.74|63.62|62.82|63.54|62.74|18
1653820580000|2022-05-29 10:36:20|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653820600000|2022-05-29 10:36:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653820630000|2022-05-29 10:37:10|63.53|62.73|63.59|62.79|63.59|62.79|63.52|62.72|5
1653820640000|2022-05-29 10:37:20|63.6|62.8|63.52|62.72|63.6|62.8|63.52|62.72|8
1653820650000|2022-05-29 10:37:30|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|14
1653820660000|2022-05-29 10:37:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1653820670000|2022-05-29 10:37:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653820740000|2022-05-29 10:39:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653820750000|2022-05-29 10:39:10|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653820760000|2022-05-29 10:39:20|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1653820800000|2022-05-29 10:40:00|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|6
1653820820000|2022-05-29 10:40:20|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653820860000|2022-05-29 10:41:00|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653820870000|2022-05-29 10:41:10|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|5
1653820880000|2022-05-29 10:41:20|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653820890000|2022-05-29 10:41:30|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|8
1653820900000|2022-05-29 10:41:40|63.48|62.68|63.43|62.63|63.49|62.69|63.43|62.63|5
1653820910000|2022-05-29 10:41:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653820930000|2022-05-29 10:42:10|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653820940000|2022-05-29 10:42:20|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|10
1653820950000|2022-05-29 10:42:30|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|10
1653820970000|2022-05-29 10:42:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|8
1653820980000|2022-05-29 10:43:00|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|9
1653820990000|2022-05-29 10:43:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653821000000|2022-05-29 10:43:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653821020000|2022-05-29 10:43:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653821070000|2022-05-29 10:44:30|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653821080000|2022-05-29 10:44:40|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|6
1653821100000|2022-05-29 10:45:00|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|6
1653821110000|2022-05-29 10:45:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653821120000|2022-05-29 10:45:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|11
1653821130000|2022-05-29 10:45:30|63.43|62.63|63.4|62.6|63.43|62.63|63.39|62.59|10
1653821140000|2022-05-29 10:45:40|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|5
1653821160000|2022-05-29 10:46:00|63.4|62.6|63.33|62.53|63.4|62.6|63.33|62.53|5
1653821180000|2022-05-29 10:46:20|63.34|62.54|63.39|62.59|63.4|62.6|63.34|62.54|6
1653821190000|2022-05-29 10:46:30|63.38|62.58|63.34|62.54|63.38|62.58|63.34|62.54|2
1653821200000|2022-05-29 10:46:40|63.33|62.53|63.34|62.54|63.35|62.55|63.33|62.53|6
1653821210000|2022-05-29 10:46:50|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|11
1653821220000|2022-05-29 10:47:00|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1653821230000|2022-05-29 10:47:10|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653821260000|2022-05-29 10:47:40|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|2
1653821270000|2022-05-29 10:47:50|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653821280000|2022-05-29 10:48:00|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653821290000|2022-05-29 10:48:10|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|5
1653821300000|2022-05-29 10:48:20|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|3
1653821310000|2022-05-29 10:48:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653821320000|2022-05-29 10:48:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|12
1653821330000|2022-05-29 10:48:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653821350000|2022-05-29 10:49:10|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653821360000|2022-05-29 10:49:20|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1653821370000|2022-05-29 10:49:30|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653821380000|2022-05-29 10:49:40|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|7
1653821390000|2022-05-29 10:49:50|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|8
1653821410000|2022-05-29 10:50:10|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653821420000|2022-05-29 10:50:20|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1653821430000|2022-05-29 10:50:30|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1653821440000|2022-05-29 10:50:40|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653821470000|2022-05-29 10:51:10|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653821480000|2022-05-29 10:51:20|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|4
1653821500000|2022-05-29 10:51:40|63.28|62.48|63.3|62.5|63.3|62.5|63.28|62.48|5
1653821510000|2022-05-29 10:51:50|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1653821540000|2022-05-29 10:52:20|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653821550000|2022-05-29 10:52:30|63.27|62.47|63.19|62.39|63.27|62.47|63.19|62.39|10
1653821560000|2022-05-29 10:52:40|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|3
1653821570000|2022-05-29 10:52:50|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|13
1653821580000|2022-05-29 10:53:00|63.18|62.38|63.23|62.43|63.23|62.43|63.17|62.37|15
1653821590000|2022-05-29 10:53:10|63.24|62.44|63.28|62.48|63.28|62.48|63.24|62.44|3
1653821600000|2022-05-29 10:53:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653821610000|2022-05-29 10:53:30|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|3
1653821630000|2022-05-29 10:53:50|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1653821640000|2022-05-29 10:54:00|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|3
1653821650000|2022-05-29 10:54:10|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653821680000|2022-05-29 10:54:40|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|3
1653821710000|2022-05-29 10:55:10|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1653821750000|2022-05-29 10:55:50|63.31|62.51|63.39|62.59|63.39|62.59|63.3|62.5|14
1653821760000|2022-05-29 10:56:00|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|5
1653821770000|2022-05-29 10:56:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653821780000|2022-05-29 10:56:20|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|9
1653821800000|2022-05-29 10:56:40|63.43|62.63|63.42|62.62|63.46|62.66|63.42|62.62|11
1653821820000|2022-05-29 10:57:00|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653821830000|2022-05-29 10:57:10|63.42|62.62|63.41|62.61|63.43|62.63|63.41|62.61|4
1653821840000|2022-05-29 10:57:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|8
1653821850000|2022-05-29 10:57:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653821890000|2022-05-29 10:58:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|14
1653821900000|2022-05-29 10:58:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653821910000|2022-05-29 10:58:30|63.43|62.63|63.49|62.69|63.49|62.69|63.43|62.63|15
1653821920000|2022-05-29 10:58:40|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653821940000|2022-05-29 10:59:00|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|3
1653821950000|2022-05-29 10:59:10|63.48|62.68|63.49|62.69|63.5|62.7|63.48|62.68|10
1653821960000|2022-05-29 10:59:20|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1653821970000|2022-05-29 10:59:30|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653821980000|2022-05-29 10:59:40|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|6
1653821990000|2022-05-29 10:59:50|63.5|62.7|63.53|62.73|63.53|62.73|63.5|62.7|10
1653822000000|2022-05-29 11:00:00|63.52|62.72|63.61|62.81|63.61|62.81|63.52|62.72|15
1653822010000|2022-05-29 11:00:10|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|4
1653822020000|2022-05-29 11:00:20|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653822030000|2022-05-29 11:00:30|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653822040000|2022-05-29 11:00:40|63.6|62.8|63.61|62.81|63.61|62.81|63.58|62.78|5
1653822050000|2022-05-29 11:00:50|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653822060000|2022-05-29 11:01:00|63.63|62.83|63.6|62.8|63.63|62.83|63.6|62.8|8
1653822070000|2022-05-29 11:01:10|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|15
1653822080000|2022-05-29 11:01:20|63.6|62.8|63.54|62.74|63.61|62.81|63.54|62.74|9
1653822090000|2022-05-29 11:01:30|63.53|62.73|63.61|62.81|63.61|62.81|63.53|62.73|11
1653822100000|2022-05-29 11:01:40|63.62|62.82|63.64|62.84|63.64|62.84|63.61|62.81|7
1653822110000|2022-05-29 11:01:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|8
1653822120000|2022-05-29 11:02:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653822130000|2022-05-29 11:02:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653822140000|2022-05-29 11:02:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|7
1653822150000|2022-05-29 11:02:30|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|7
1653822170000|2022-05-29 11:02:50|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653822180000|2022-05-29 11:03:00|63.63|62.83|63.7|62.9|63.7|62.9|63.63|62.83|7
1653822220000|2022-05-29 11:03:40|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|3
1653822230000|2022-05-29 11:03:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1653822240000|2022-05-29 11:04:00|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|7
1653822250000|2022-05-29 11:04:10|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|6
1653822260000|2022-05-29 11:04:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|5
1653822270000|2022-05-29 11:04:30|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|6
1653822280000|2022-05-29 11:04:40|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653822290000|2022-05-29 11:04:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|10
1653822300000|2022-05-29 11:05:00|63.71|62.91|63.72|62.92|63.75|62.95|63.71|62.91|10
1653822310000|2022-05-29 11:05:10|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653822320000|2022-05-29 11:05:20|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653822340000|2022-05-29 11:05:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653822350000|2022-05-29 11:05:50|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653822360000|2022-05-29 11:06:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653822370000|2022-05-29 11:06:10|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653822390000|2022-05-29 11:06:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653822400000|2022-05-29 11:06:40|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653822410000|2022-05-29 11:06:50|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|16
1653822420000|2022-05-29 11:07:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653822430000|2022-05-29 11:07:10|63.7|62.9|63.72|62.92|63.73|62.93|63.69|62.89|15
1653822450000|2022-05-29 11:07:30|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653822460000|2022-05-29 11:07:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653822470000|2022-05-29 11:07:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653822480000|2022-05-29 11:08:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653822490000|2022-05-29 11:08:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|9
1653822500000|2022-05-29 11:08:20|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653822520000|2022-05-29 11:08:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653822530000|2022-05-29 11:08:50|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1653822540000|2022-05-29 11:09:00|63.76|62.96|63.78|62.98|63.78|62.98|63.76|62.96|5
1653822560000|2022-05-29 11:09:20|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|5
1653822570000|2022-05-29 11:09:30|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1653822590000|2022-05-29 11:09:50|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|2
1653822600000|2022-05-29 11:10:00|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|4
1653822610000|2022-05-29 11:10:10|63.77|62.97|63.77|62.97|63.77|62.97|63.77|62.97|1
1653822620000|2022-05-29 11:10:20|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|4
1653822630000|2022-05-29 11:10:30|63.75|62.95|63.72|62.92|63.75|62.95|63.72|62.92|4
1653822640000|2022-05-29 11:10:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1653822650000|2022-05-29 11:10:50|63.71|62.91|63.69|62.89|63.71|62.91|63.69|62.89|5
1653822660000|2022-05-29 11:11:00|63.68|62.88|63.63|62.83|63.68|62.88|63.63|62.83|3
1653822670000|2022-05-29 11:11:10|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1653822680000|2022-05-29 11:11:20|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|6
1653822690000|2022-05-29 11:11:30|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653822700000|2022-05-29 11:11:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|6
1653822710000|2022-05-29 11:11:50|63.61|62.81|63.6|62.8|63.61|62.81|63.59|62.79|4
1653822720000|2022-05-29 11:12:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1653822730000|2022-05-29 11:12:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653822740000|2022-05-29 11:12:20|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|7
1653822760000|2022-05-29 11:12:40|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653822770000|2022-05-29 11:12:50|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|13
1653822780000|2022-05-29 11:13:00|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1653822790000|2022-05-29 11:13:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653822810000|2022-05-29 11:13:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1653822820000|2022-05-29 11:13:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653822830000|2022-05-29 11:13:50|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653822850000|2022-05-29 11:14:10|63.58|62.78|63.59|62.79|63.6|62.8|63.58|62.78|6
1653822860000|2022-05-29 11:14:20|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653822870000|2022-05-29 11:14:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653822880000|2022-05-29 11:14:40|63.58|62.78|63.53|62.73|63.58|62.78|63.53|62.73|8
1653822890000|2022-05-29 11:14:50|63.54|62.74|63.58|62.78|63.58|62.78|63.54|62.74|4
1653822900000|2022-05-29 11:15:00|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|9
1653822910000|2022-05-29 11:15:10|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653822930000|2022-05-29 11:15:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653822950000|2022-05-29 11:15:50|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1653822960000|2022-05-29 11:16:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653822970000|2022-05-29 11:16:10|63.62|62.82|63.66|62.86|63.66|62.86|63.62|62.82|5
1653822980000|2022-05-29 11:16:20|63.67|62.87|63.68|62.88|63.68|62.88|63.66|62.86|8
1653822990000|2022-05-29 11:16:30|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|4
1653823000000|2022-05-29 11:16:40|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|7
1653823030000|2022-05-29 11:17:10|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1653823050000|2022-05-29 11:17:30|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|3
1653823070000|2022-05-29 11:17:50|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653823080000|2022-05-29 11:18:00|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653823090000|2022-05-29 11:18:10|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|8
1653823110000|2022-05-29 11:18:30|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653823120000|2022-05-29 11:18:40|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653823140000|2022-05-29 11:19:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653823150000|2022-05-29 11:19:10|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653823160000|2022-05-29 11:19:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653823170000|2022-05-29 11:19:30|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|11
1653823180000|2022-05-29 11:19:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653823200000|2022-05-29 11:20:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653823210000|2022-05-29 11:20:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1653823220000|2022-05-29 11:20:20|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|5
1653823230000|2022-05-29 11:20:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653823320000|2022-05-29 11:22:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653823370000|2022-05-29 11:22:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653823380000|2022-05-29 11:23:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653823390000|2022-05-29 11:23:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653823400000|2022-05-29 11:23:20|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653823430000|2022-05-29 11:23:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653823440000|2022-05-29 11:24:00|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|10
1653823450000|2022-05-29 11:24:10|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653823460000|2022-05-29 11:24:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653823470000|2022-05-29 11:24:30|63.73|62.93|63.79|62.99|63.79|62.99|63.73|62.93|5
1653823480000|2022-05-29 11:24:40|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|3
1653823490000|2022-05-29 11:24:50|63.79|62.99|63.8|63|63.8|63|63.79|62.99|4
1653823500000|2022-05-29 11:25:00|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1653823520000|2022-05-29 11:25:20|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|2
1653823530000|2022-05-29 11:25:30|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|8
1653823540000|2022-05-29 11:25:40|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|13
1653823550000|2022-05-29 11:25:50|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|9
1653823560000|2022-05-29 11:26:00|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|4
1653823570000|2022-05-29 11:26:10|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|3
1653823580000|2022-05-29 11:26:20|63.77|62.97|63.77|62.97|63.77|62.97|63.77|62.97|1
1653823590000|2022-05-29 11:26:30|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|3
1653823600000|2022-05-29 11:26:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1653823610000|2022-05-29 11:26:50|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653823620000|2022-05-29 11:27:00|63.8|63|63.81|63.01|63.82|63.02|63.79|62.99|12
1653823630000|2022-05-29 11:27:10|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653823640000|2022-05-29 11:27:20|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|5
1653823650000|2022-05-29 11:27:30|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653823660000|2022-05-29 11:27:40|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|6
1653823670000|2022-05-29 11:27:50|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653823680000|2022-05-29 11:28:00|63.79|62.99|63.8|63|63.8|63|63.79|62.99|6
1653823690000|2022-05-29 11:28:10|63.79|62.99|63.8|63|63.8|63|63.79|62.99|4
1653823700000|2022-05-29 11:28:20|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1653823710000|2022-05-29 11:28:30|63.8|63|63.8|63|63.8|63|63.8|63|1
1653823740000|2022-05-29 11:29:00|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653823750000|2022-05-29 11:29:10|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1653823760000|2022-05-29 11:29:20|63.8|63|63.74|62.94|63.8|63|63.74|62.94|7
1653823770000|2022-05-29 11:29:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653823780000|2022-05-29 11:29:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653823790000|2022-05-29 11:29:50|63.7|62.9|63.62|62.82|63.7|62.9|63.62|62.82|13
1653823800000|2022-05-29 11:30:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653823810000|2022-05-29 11:30:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653823820000|2022-05-29 11:30:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653823830000|2022-05-29 11:30:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|6
1653823850000|2022-05-29 11:30:50|63.63|62.83|63.7|62.9|63.7|62.9|63.63|62.83|6
1653823860000|2022-05-29 11:31:00|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|5
1653823870000|2022-05-29 11:31:10|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653823880000|2022-05-29 11:31:20|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1653823900000|2022-05-29 11:31:40|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653823910000|2022-05-29 11:31:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653823920000|2022-05-29 11:32:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653823930000|2022-05-29 11:32:10|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653823960000|2022-05-29 11:32:40|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|8
1653823980000|2022-05-29 11:33:00|63.68|62.88|63.64|62.84|63.68|62.88|63.63|62.83|6
1653824000000|2022-05-29 11:33:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1653824010000|2022-05-29 11:33:30|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|17
1653824020000|2022-05-29 11:33:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653824030000|2022-05-29 11:33:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1653824050000|2022-05-29 11:34:10|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1653824060000|2022-05-29 11:34:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1653824070000|2022-05-29 11:34:30|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|7
1653824080000|2022-05-29 11:34:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|8
1653824090000|2022-05-29 11:34:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653824100000|2022-05-29 11:35:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1653824110000|2022-05-29 11:35:10|63.65|62.85|63.69|62.89|63.69|62.89|63.64|62.84|8
1653824120000|2022-05-29 11:35:20|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1653824150000|2022-05-29 11:35:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|11
1653824160000|2022-05-29 11:36:00|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|5
1653824170000|2022-05-29 11:36:10|63.7|62.9|63.71|62.91|63.72|62.92|63.69|62.89|8
1653824180000|2022-05-29 11:36:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653824190000|2022-05-29 11:36:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|14
1653824200000|2022-05-29 11:36:40|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|3
1653824210000|2022-05-29 11:36:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653824230000|2022-05-29 11:37:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653824240000|2022-05-29 11:37:20|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653824260000|2022-05-29 11:37:40|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|8
1653824270000|2022-05-29 11:37:50|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|13
1653824280000|2022-05-29 11:38:00|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1653824310000|2022-05-29 11:38:30|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|4
1653824320000|2022-05-29 11:38:40|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|8
1653824330000|2022-05-29 11:38:50|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|2
1653824350000|2022-05-29 11:39:10|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653824360000|2022-05-29 11:39:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653824370000|2022-05-29 11:39:30|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653824400000|2022-05-29 11:40:00|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653824410000|2022-05-29 11:40:10|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|3
1653824420000|2022-05-29 11:40:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653824430000|2022-05-29 11:40:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653824450000|2022-05-29 11:40:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|8
1653824460000|2022-05-29 11:41:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|5
1653824470000|2022-05-29 11:41:10|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|7
1653824500000|2022-05-29 11:41:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653824510000|2022-05-29 11:41:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653824560000|2022-05-29 11:42:40|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653824590000|2022-05-29 11:43:10|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|5
1653824600000|2022-05-29 11:43:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|9
1653824610000|2022-05-29 11:43:30|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|6
1653824620000|2022-05-29 11:43:40|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1653824630000|2022-05-29 11:43:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653824650000|2022-05-29 11:44:10|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|6
1653824670000|2022-05-29 11:44:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653824700000|2022-05-29 11:45:00|63.71|62.91|63.71|62.91|63.71|62.91|63.69|62.89|5
1653824710000|2022-05-29 11:45:10|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|4
1653824730000|2022-05-29 11:45:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653824740000|2022-05-29 11:45:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653824750000|2022-05-29 11:45:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653824760000|2022-05-29 11:46:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653824780000|2022-05-29 11:46:20|63.74|62.94|63.81|63.01|63.81|63.01|63.74|62.94|7
1653824790000|2022-05-29 11:46:30|63.82|63.02|63.8|63|63.82|63.02|63.8|63|3
1653824800000|2022-05-29 11:46:40|63.81|63.01|63.86|63.06|63.86|63.06|63.81|63.01|5
1653824810000|2022-05-29 11:46:50|63.85|63.05|63.83|63.03|63.85|63.05|63.82|63.02|11
1653824820000|2022-05-29 11:47:00|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|5
1653824830000|2022-05-29 11:47:10|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653824840000|2022-05-29 11:47:20|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|3
1653824850000|2022-05-29 11:47:30|63.8|63|63.74|62.94|63.8|63|63.74|62.94|10
1653824860000|2022-05-29 11:47:40|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|13
1653824870000|2022-05-29 11:47:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653824880000|2022-05-29 11:48:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653824890000|2022-05-29 11:48:10|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|6
1653824900000|2022-05-29 11:48:20|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|10
1653824910000|2022-05-29 11:48:30|63.73|62.93|63.72|62.92|63.74|62.94|63.72|62.92|8
1653824920000|2022-05-29 11:48:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653824930000|2022-05-29 11:48:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653824940000|2022-05-29 11:49:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|6
1653824950000|2022-05-29 11:49:10|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653824960000|2022-05-29 11:49:20|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|11
1653824970000|2022-05-29 11:49:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|8
1653824980000|2022-05-29 11:49:40|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653824990000|2022-05-29 11:49:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653825000000|2022-05-29 11:50:00|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653825020000|2022-05-29 11:50:20|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653825030000|2022-05-29 11:50:30|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653825060000|2022-05-29 11:51:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653825070000|2022-05-29 11:51:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|5
1653825080000|2022-05-29 11:51:20|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|5
1653825090000|2022-05-29 11:51:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653825120000|2022-05-29 11:52:00|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653825160000|2022-05-29 11:52:40|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653825170000|2022-05-29 11:52:50|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653825200000|2022-05-29 11:53:20|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653825270000|2022-05-29 11:54:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653825280000|2022-05-29 11:54:40|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1653825290000|2022-05-29 11:54:50|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1653825300000|2022-05-29 11:55:00|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653825310000|2022-05-29 11:55:10|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|5
1653825320000|2022-05-29 11:55:20|63.73|62.93|63.8|63|63.81|63.01|63.73|62.93|9
1653825330000|2022-05-29 11:55:30|63.79|62.99|63.8|63|63.8|63|63.79|62.99|6
1653825340000|2022-05-29 11:55:40|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653825350000|2022-05-29 11:55:50|63.79|62.99|63.8|63|63.82|63.02|63.79|62.99|10
1653825360000|2022-05-29 11:56:00|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653825370000|2022-05-29 11:56:10|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1653825380000|2022-05-29 11:56:20|63.81|63.01|63.8|63|63.81|63.01|63.8|63|4
1653825390000|2022-05-29 11:56:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1653825400000|2022-05-29 11:56:40|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|9
1653825410000|2022-05-29 11:56:50|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653825420000|2022-05-29 11:57:00|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653825440000|2022-05-29 11:57:20|63.8|63|63.8|63|63.8|63|63.8|63|1
1653825450000|2022-05-29 11:57:30|63.81|63.01|63.7|62.9|63.81|63.01|63.7|62.9|8
1653825460000|2022-05-29 11:57:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653825470000|2022-05-29 11:57:50|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1653825480000|2022-05-29 11:58:00|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|8
1653825490000|2022-05-29 11:58:10|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1653825500000|2022-05-29 11:58:20|63.69|62.89|63.71|62.91|63.72|62.92|63.69|62.89|11
1653825510000|2022-05-29 11:58:30|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653825520000|2022-05-29 11:58:40|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|8
1653825530000|2022-05-29 11:58:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|6
1653825540000|2022-05-29 11:59:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|13
1653825550000|2022-05-29 11:59:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653825560000|2022-05-29 11:59:20|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|5
1653825570000|2022-05-29 11:59:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653825580000|2022-05-29 11:59:40|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|11
1653825590000|2022-05-29 11:59:50|63.72|62.92|63.8|63|63.8|63|63.71|62.91|7
1653825600000|2022-05-29 12:00:00|63.81|63.01|63.94|63.14|63.94|63.14|63.81|63.01|9
1653825610000|2022-05-29 12:00:10|63.95|63.15|63.95|63.15|64.01|63.21|63.94|63.14|16
1653825620000|2022-05-29 12:00:20|63.94|63.14|63.83|63.03|63.94|63.14|63.83|63.03|11
1653825630000|2022-05-29 12:00:30|63.84|63.04|63.9|63.1|63.9|63.1|63.83|63.03|13
1653825640000|2022-05-29 12:00:40|63.89|63.09|63.92|63.12|63.92|63.12|63.89|63.09|6
1653825650000|2022-05-29 12:00:50|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|6
1653825660000|2022-05-29 12:01:00|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|6
1653825670000|2022-05-29 12:01:10|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|4
1653825680000|2022-05-29 12:01:20|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|3
1653825690000|2022-05-29 12:01:30|63.9|63.1|63.89|63.09|63.91|63.11|63.89|63.09|18
1653825700000|2022-05-29 12:01:40|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|6
1653825710000|2022-05-29 12:01:50|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|11
1653825720000|2022-05-29 12:02:00|63.91|63.11|63.91|63.11|63.92|63.12|63.91|63.11|7
1653825730000|2022-05-29 12:02:10|63.92|63.12|63.89|63.09|63.92|63.12|63.89|63.09|16
1653825740000|2022-05-29 12:02:20|63.9|63.1|63.91|63.11|63.91|63.11|63.89|63.09|6
1653825750000|2022-05-29 12:02:30|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|8
1653825760000|2022-05-29 12:02:40|63.92|63.12|63.92|63.12|63.92|63.12|63.92|63.12|1
1653825770000|2022-05-29 12:02:50|63.93|63.13|63.93|63.13|63.93|63.13|63.93|63.13|1
1653825780000|2022-05-29 12:03:00|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653825790000|2022-05-29 12:03:10|63.92|63.12|63.9|63.1|63.92|63.12|63.9|63.1|5
1653825800000|2022-05-29 12:03:20|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1653825810000|2022-05-29 12:03:30|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|5
1653825820000|2022-05-29 12:03:40|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|5
1653825840000|2022-05-29 12:04:00|63.92|63.12|63.93|63.13|63.94|63.14|63.92|63.12|6
1653825850000|2022-05-29 12:04:10|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|6
1653825860000|2022-05-29 12:04:20|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|4
1653825870000|2022-05-29 12:04:30|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1653825890000|2022-05-29 12:04:50|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653825900000|2022-05-29 12:05:00|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|3
1653825910000|2022-05-29 12:05:10|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653825940000|2022-05-29 12:05:40|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|2
1653825950000|2022-05-29 12:05:50|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|2
1653825960000|2022-05-29 12:06:00|63.94|63.14|63.94|63.14|63.98|63.18|63.93|63.13|9
1653825970000|2022-05-29 12:06:10|63.93|63.13|63.95|63.15|63.95|63.15|63.93|63.13|7
1653825980000|2022-05-29 12:06:20|63.96|63.16|64|63.2|64.01|63.21|63.96|63.16|6
1653825990000|2022-05-29 12:06:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653826000000|2022-05-29 12:06:40|64.02|63.22|64.21|63.41|64.22|63.42|64.01|63.21|20
1653826010000|2022-05-29 12:06:50|64.25|63.45|64.12|63.32|64.28|63.48|64.12|63.32|26
1653826020000|2022-05-29 12:07:00|64.13|63.33|64.27|63.47|64.28|63.48|64.13|63.33|18
1653826030000|2022-05-29 12:07:10|64.28|63.48|64.24|63.44|64.29|63.49|64.24|63.44|16
1653826040000|2022-05-29 12:07:20|64.23|63.43|64.12|63.32|64.23|63.43|64.11|63.31|15
1653826050000|2022-05-29 12:07:30|64.11|63.31|64.19|63.39|64.19|63.39|64.11|63.31|11
1653826060000|2022-05-29 12:07:40|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1653826070000|2022-05-29 12:07:50|64.21|63.41|64.19|63.39|64.22|63.42|64.19|63.39|11
1653826080000|2022-05-29 12:08:00|64.18|63.38|64.12|63.32|64.18|63.38|64.12|63.32|13
1653826090000|2022-05-29 12:08:10|64.11|63.31|64.05|63.25|64.12|63.32|64.05|63.25|13
1653826100000|2022-05-29 12:08:20|64.04|63.24|64.11|63.31|64.11|63.31|64.04|63.24|7
1653826110000|2022-05-29 12:08:30|64.12|63.32|64.13|63.33|64.13|63.33|64.11|63.31|6
1653826130000|2022-05-29 12:08:50|64.12|63.32|64.11|63.31|64.13|63.33|64.11|63.31|8
1653826140000|2022-05-29 12:09:00|64.1|63.3|64.09|63.29|64.11|63.31|64.09|63.29|4
1653826150000|2022-05-29 12:09:10|64.08|63.28|64.03|63.23|64.08|63.28|64.03|63.23|11
1653826160000|2022-05-29 12:09:20|64.04|63.24|64.08|63.28|64.09|63.29|64.03|63.23|8
1653826170000|2022-05-29 12:09:30|64.09|63.29|64.17|63.37|64.17|63.37|64.08|63.28|11
1653826180000|2022-05-29 12:09:40|64.18|63.38|64.25|63.45|64.25|63.45|64.17|63.37|10
1653826190000|2022-05-29 12:09:50|64.27|63.47|64.23|63.43|64.28|63.48|64.22|63.42|7
1653826200000|2022-05-29 12:10:00|64.24|63.44|64.27|63.47|64.27|63.47|64.22|63.42|7
1653826210000|2022-05-29 12:10:10|64.28|63.48|64.23|63.43|64.29|63.49|64.23|63.43|10
1653826220000|2022-05-29 12:10:20|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|9
1653826230000|2022-05-29 12:10:30|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|13
1653826240000|2022-05-29 12:10:40|64.22|63.42|64.24|63.44|64.24|63.44|64.22|63.42|3
1653826250000|2022-05-29 12:10:50|64.23|63.43|64.23|63.43|64.24|63.44|64.23|63.43|11
1653826270000|2022-05-29 12:11:10|64.22|63.42|64.23|63.43|64.23|63.43|64.21|63.41|6
1653826280000|2022-05-29 12:11:20|64.24|63.44|64.48|63.68|64.49|63.69|64.24|63.44|19
1653826290000|2022-05-29 12:11:30|64.49|63.69|64.52|63.72|64.54|63.74|64.48|63.68|26
1653826300000|2022-05-29 12:11:40|64.51|63.71|64.42|63.62|64.51|63.71|64.41|63.61|15
1653826310000|2022-05-29 12:11:50|64.43|63.63|64.49|63.69|64.49|63.69|64.42|63.62|12
1653826320000|2022-05-29 12:12:00|64.46|63.66|64.5|63.7|64.5|63.7|64.44|63.64|13
1653826330000|2022-05-29 12:12:10|64.48|63.68|64.45|63.65|64.48|63.68|64.44|63.64|8
1653826340000|2022-05-29 12:12:20|64.44|63.64|64.45|63.65|64.45|63.65|64.44|63.64|6
1653826350000|2022-05-29 12:12:30|64.44|63.64|64.43|63.63|64.45|63.65|64.43|63.63|11
1653826360000|2022-05-29 12:12:40|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|9
1653826370000|2022-05-29 12:12:50|64.43|63.63|64.44|63.64|64.44|63.64|64.42|63.62|4
1653826380000|2022-05-29 12:13:00|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|4
1653826390000|2022-05-29 12:13:10|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|3
1653826400000|2022-05-29 12:13:20|64.42|63.62|64.42|63.62|64.42|63.62|64.4|63.6|5
1653826410000|2022-05-29 12:13:30|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1653826420000|2022-05-29 12:13:40|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|3
1653826430000|2022-05-29 12:13:50|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|7
1653826440000|2022-05-29 12:14:00|64.43|63.63|64.42|63.62|64.43|63.63|64.41|63.61|6
1653826450000|2022-05-29 12:14:10|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|6
1653826460000|2022-05-29 12:14:20|64.41|63.61|64.42|63.62|64.42|63.62|64.39|63.59|10
1653826470000|2022-05-29 12:14:30|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|5
1653826480000|2022-05-29 12:14:40|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1653826490000|2022-05-29 12:14:50|64.43|63.63|64.42|63.62|64.43|63.63|64.41|63.61|12
1653826500000|2022-05-29 12:15:00|64.43|63.63|64.45|63.65|64.48|63.68|64.43|63.63|12
1653826510000|2022-05-29 12:15:10|64.43|63.63|64.42|63.62|64.46|63.66|64.42|63.62|11
1653826520000|2022-05-29 12:15:20|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|5
1653826540000|2022-05-29 12:15:40|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|2
1653826550000|2022-05-29 12:15:50|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|5
1653826560000|2022-05-29 12:16:00|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|4
1653826570000|2022-05-29 12:16:10|64.37|63.57|64.32|63.52|64.37|63.57|64.32|63.52|8
1653826580000|2022-05-29 12:16:20|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|14
1653826590000|2022-05-29 12:16:30|64.29|63.49|64.35|63.55|64.35|63.55|64.29|63.49|17
1653826600000|2022-05-29 12:16:40|64.37|63.57|64.39|63.59|64.39|63.59|64.37|63.57|11
1653826610000|2022-05-29 12:16:50|64.38|63.58|64.33|63.53|64.39|63.59|64.33|63.53|8
1653826620000|2022-05-29 12:17:00|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|4
1653826640000|2022-05-29 12:17:20|64.34|63.54|64.35|63.55|64.35|63.55|64.33|63.53|10
1653826650000|2022-05-29 12:17:30|64.34|63.54|64.35|63.55|64.35|63.55|64.33|63.53|6
1653826660000|2022-05-29 12:17:40|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|3
1653826670000|2022-05-29 12:17:50|64.35|63.55|64.33|63.53|64.35|63.55|64.32|63.52|7
1653826690000|2022-05-29 12:18:10|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|4
1653826710000|2022-05-29 12:18:30|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653826720000|2022-05-29 12:18:40|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|6
1653826730000|2022-05-29 12:18:50|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653826740000|2022-05-29 12:19:00|64.3|63.5|64.31|63.51|64.32|63.52|64.29|63.49|6
1653826750000|2022-05-29 12:19:10|64.32|63.52|64.3|63.5|64.33|63.53|64.3|63.5|5
1653826760000|2022-05-29 12:19:20|64.29|63.49|64.23|63.43|64.3|63.5|64.23|63.43|19
1653826770000|2022-05-29 12:19:30|64.24|63.44|64.22|63.42|64.24|63.44|64.22|63.42|5
1653826780000|2022-05-29 12:19:40|64.23|63.43|64.23|63.43|64.23|63.43|64.23|63.43|1
1653826790000|2022-05-29 12:19:50|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1653826800000|2022-05-29 12:20:00|64.24|63.44|64.29|63.49|64.3|63.5|64.24|63.44|9
1653826810000|2022-05-29 12:20:10|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653826820000|2022-05-29 12:20:20|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|6
1653826840000|2022-05-29 12:20:40|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|10
1653826860000|2022-05-29 12:21:00|64.28|63.48|64.23|63.43|64.28|63.48|64.23|63.43|11
1653826870000|2022-05-29 12:21:10|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|3
1653826880000|2022-05-29 12:21:20|64.23|63.43|64.2|63.4|64.23|63.43|64.2|63.4|6
1653826890000|2022-05-29 12:21:30|64.19|63.39|64.23|63.43|64.24|63.44|64.19|63.39|9
1653826900000|2022-05-29 12:21:40|64.22|63.42|64.23|63.43|64.24|63.44|64.21|63.41|5
1653826910000|2022-05-29 12:21:50|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|4
1653826920000|2022-05-29 12:22:00|64.25|63.45|64.29|63.49|64.29|63.49|64.25|63.45|10
1653826930000|2022-05-29 12:22:10|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|2
1653826950000|2022-05-29 12:22:30|64.28|63.48|64.23|63.43|64.28|63.48|64.22|63.42|8
1653826960000|2022-05-29 12:22:40|64.24|63.44|64.28|63.48|64.28|63.48|64.24|63.44|4
1653826970000|2022-05-29 12:22:50|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|2
1653826990000|2022-05-29 12:23:10|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|2
1653827000000|2022-05-29 12:23:20|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|3
1653827010000|2022-05-29 12:23:30|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|2
1653827020000|2022-05-29 12:23:40|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653827040000|2022-05-29 12:24:00|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|7
1653827050000|2022-05-29 12:24:10|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|8
1653827070000|2022-05-29 12:24:30|64.28|63.48|64.29|63.49|64.3|63.5|64.28|63.48|4
1653827080000|2022-05-29 12:24:40|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|3
1653827090000|2022-05-29 12:24:50|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653827100000|2022-05-29 12:25:00|64.3|63.5|64.3|63.5|64.3|63.5|64.3|63.5|1
1653827110000|2022-05-29 12:25:10|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|2
1653827120000|2022-05-29 12:25:20|64.35|63.55|64.34|63.54|64.38|63.58|64.34|63.54|9
1653827130000|2022-05-29 12:25:30|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|5
1653827140000|2022-05-29 12:25:40|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1653827150000|2022-05-29 12:25:50|64.34|63.54|64.34|63.54|64.34|63.54|64.34|63.54|1
1653827180000|2022-05-29 12:26:20|64.35|63.55|64.35|63.55|64.35|63.55|64.35|63.55|1
1653827190000|2022-05-29 12:26:30|64.36|63.56|64.4|63.6|64.4|63.6|64.36|63.56|3
1653827200000|2022-05-29 12:26:40|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|3
1653827210000|2022-05-29 12:26:50|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|4
1653827220000|2022-05-29 12:27:00|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|7
1653827230000|2022-05-29 12:27:10|64.37|63.57|64.33|63.53|64.37|63.57|64.33|63.53|5
1653827240000|2022-05-29 12:27:20|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|6
1653827250000|2022-05-29 12:27:30|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|7
1653827260000|2022-05-29 12:27:40|64.33|63.53|64.31|63.51|64.34|63.54|64.31|63.51|11
1653827270000|2022-05-29 12:27:50|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|9
1653827280000|2022-05-29 12:28:00|64.29|63.49|64.23|63.43|64.29|63.49|64.23|63.43|5
1653827290000|2022-05-29 12:28:10|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|9
1653827300000|2022-05-29 12:28:20|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|5
1653827320000|2022-05-29 12:28:40|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|4
1653827340000|2022-05-29 12:29:00|64.24|63.44|64.24|63.44|64.25|63.45|64.23|63.43|7
1653827350000|2022-05-29 12:29:10|64.25|63.45|64.31|63.51|64.31|63.51|64.24|63.44|15
1653827360000|2022-05-29 12:29:20|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653827390000|2022-05-29 12:29:50|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|9
1653827410000|2022-05-29 12:30:10|64.28|63.48|64.24|63.44|64.28|63.48|64.24|63.44|3
1653827420000|2022-05-29 12:30:20|64.23|63.43|64.29|63.49|64.29|63.49|64.23|63.43|6
1653827430000|2022-05-29 12:30:30|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|7
1653827440000|2022-05-29 12:30:40|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|9
1653827450000|2022-05-29 12:30:50|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|16
1653827460000|2022-05-29 12:31:00|64.3|63.5|64.31|63.51|64.31|63.51|64.29|63.49|8
1653827470000|2022-05-29 12:31:10|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|3
1653827480000|2022-05-29 12:31:20|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|6
1653827490000|2022-05-29 12:31:30|64.31|63.51|64.28|63.48|64.31|63.51|64.28|63.48|3
1653827500000|2022-05-29 12:31:40|64.27|63.47|64.24|63.44|64.27|63.47|64.23|63.43|4
1653827510000|2022-05-29 12:31:50|64.26|63.46|64.31|63.51|64.31|63.51|64.24|63.44|10
1653827520000|2022-05-29 12:32:00|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|4
1653827530000|2022-05-29 12:32:10|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|3
1653827540000|2022-05-29 12:32:20|64.31|63.51|64.29|63.49|64.31|63.51|64.29|63.49|9
1653827550000|2022-05-29 12:32:30|64.3|63.5|64.32|63.52|64.32|63.52|64.3|63.5|3
1653827560000|2022-05-29 12:32:40|64.31|63.51|64.3|63.5|64.32|63.52|64.3|63.5|6
1653827570000|2022-05-29 12:32:50|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|3
1653827580000|2022-05-29 12:33:00|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|5
1653827590000|2022-05-29 12:33:10|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|4
1653827600000|2022-05-29 12:33:20|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|13
1653827610000|2022-05-29 12:33:30|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|3
1653827640000|2022-05-29 12:34:00|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|4
1653827650000|2022-05-29 12:34:10|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|7
1653827660000|2022-05-29 12:34:20|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|10
1653827670000|2022-05-29 12:34:30|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1653827680000|2022-05-29 12:34:40|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|10
1653827690000|2022-05-29 12:34:50|64.32|63.52|64.3|63.5|64.33|63.53|64.3|63.5|11
1653827700000|2022-05-29 12:35:00|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653827710000|2022-05-29 12:35:10|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653827730000|2022-05-29 12:35:30|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|3
1653827740000|2022-05-29 12:35:40|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653827750000|2022-05-29 12:35:50|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653827760000|2022-05-29 12:36:00|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|7
1653827770000|2022-05-29 12:36:10|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|7
1653827780000|2022-05-29 12:36:20|64.3|63.5|64.31|63.51|64.32|63.52|64.3|63.5|6
1653827790000|2022-05-29 12:36:30|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1653827800000|2022-05-29 12:36:40|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|2
1653827820000|2022-05-29 12:37:00|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|5
1653827830000|2022-05-29 12:37:10|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653827840000|2022-05-29 12:37:20|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|16
1653827870000|2022-05-29 12:37:50|64.28|63.48|64.28|63.48|64.28|63.48|64.28|63.48|1
1653827890000|2022-05-29 12:38:10|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|4
1653827900000|2022-05-29 12:38:20|64.23|63.43|64.29|63.49|64.29|63.49|64.23|63.43|6
1653827910000|2022-05-29 12:38:30|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653827920000|2022-05-29 12:38:40|64.25|63.45|64.24|63.44|64.25|63.45|64.24|63.44|2
1653827950000|2022-05-29 12:39:10|64.25|63.45|64.26|63.46|64.26|63.46|64.25|63.45|2
1653827960000|2022-05-29 12:39:20|64.25|63.45|64.25|63.45|64.26|63.46|64.25|63.45|5
1653827970000|2022-05-29 12:39:30|64.24|63.44|64.25|63.45|64.25|63.45|64.24|63.44|2
1653827980000|2022-05-29 12:39:40|64.24|63.44|64.24|63.44|64.25|63.45|64.24|63.44|3
1653827990000|2022-05-29 12:39:50|64.25|63.45|64.24|63.44|64.25|63.45|64.24|63.44|10
1653828010000|2022-05-29 12:40:10|64.25|63.45|64.24|63.44|64.25|63.45|64.24|63.44|6
1653828020000|2022-05-29 12:40:20|64.25|63.45|64.25|63.45|64.25|63.45|64.24|63.44|5
1653828030000|2022-05-29 12:40:30|64.24|63.44|64.29|63.49|64.29|63.49|64.24|63.44|11
1653828040000|2022-05-29 12:40:40|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|5
1653828050000|2022-05-29 12:40:50|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|3
1653828060000|2022-05-29 12:41:00|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|4
1653828070000|2022-05-29 12:41:10|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|3
1653828080000|2022-05-29 12:41:20|64.29|63.49|64.32|63.52|64.32|63.52|64.29|63.49|8
1653828110000|2022-05-29 12:41:50|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653828120000|2022-05-29 12:42:00|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653828130000|2022-05-29 12:42:10|64.33|63.53|64.33|63.53|64.34|63.54|64.33|63.53|3
1653828140000|2022-05-29 12:42:20|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|9
1653828150000|2022-05-29 12:42:30|64.33|63.53|64.31|63.51|64.34|63.54|64.31|63.51|11
1653828160000|2022-05-29 12:42:40|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1653828190000|2022-05-29 12:43:10|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|3
1653828250000|2022-05-29 12:44:10|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|4
1653828260000|2022-05-29 12:44:20|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1653828270000|2022-05-29 12:44:30|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|3
1653828290000|2022-05-29 12:44:50|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|3
1653828300000|2022-05-29 12:45:00|64.32|63.52|64.33|63.53|64.33|63.53|64.31|63.51|4
1653828310000|2022-05-29 12:45:10|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|4
1653828320000|2022-05-29 12:45:20|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|2
1653828340000|2022-05-29 12:45:40|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|2
1653828350000|2022-05-29 12:45:50|64.3|63.5|64.3|63.5|64.3|63.5|64.3|63.5|1
1653828360000|2022-05-29 12:46:00|64.31|63.51|64.4|63.6|64.4|63.6|64.31|63.51|8
1653828370000|2022-05-29 12:46:10|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1653828380000|2022-05-29 12:46:20|64.45|63.65|64.47|63.67|64.47|63.67|64.45|63.65|5
1653828390000|2022-05-29 12:46:30|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|5
1653828400000|2022-05-29 12:46:40|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|4
1653828410000|2022-05-29 12:46:50|64.47|63.67|64.47|63.67|64.47|63.67|64.47|63.67|1
1653782400000|2022-05-29 00:00:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|12
1653782410000|2022-05-29 00:00:10|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|7
1653782420000|2022-05-29 00:00:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653782430000|2022-05-29 00:00:30|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|7
1653782440000|2022-05-29 00:00:40|63.41|62.61|63.33|62.53|63.42|62.62|63.33|62.53|8
1653782450000|2022-05-29 00:00:50|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1653782460000|2022-05-29 00:01:00|63.33|62.53|63.34|62.54|63.35|62.55|63.32|62.52|6
1653782470000|2022-05-29 00:01:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653782480000|2022-05-29 00:01:20|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653782490000|2022-05-29 00:01:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653782500000|2022-05-29 00:01:40|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653782510000|2022-05-29 00:01:50|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653782520000|2022-05-29 00:02:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1653782530000|2022-05-29 00:02:10|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653782540000|2022-05-29 00:02:20|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|17
1653782550000|2022-05-29 00:02:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1653782560000|2022-05-29 00:02:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653782570000|2022-05-29 00:02:50|63.37|62.57|63.44|62.64|63.46|62.66|63.37|62.57|13
1653782580000|2022-05-29 00:03:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653782590000|2022-05-29 00:03:10|63.42|62.62|63.41|62.61|63.43|62.63|63.41|62.61|4
1653782600000|2022-05-29 00:03:20|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|11
1653782610000|2022-05-29 00:03:30|63.39|62.59|63.33|62.53|63.39|62.59|63.32|62.52|8
1653782620000|2022-05-29 00:03:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1653782630000|2022-05-29 00:03:50|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1653782640000|2022-05-29 00:04:00|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|16
1653782650000|2022-05-29 00:04:10|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|9
1653782660000|2022-05-29 00:04:20|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653782670000|2022-05-29 00:04:30|63.32|62.52|63.31|62.51|63.32|62.52|63.3|62.5|6
1653782680000|2022-05-29 00:04:40|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|7
1653782690000|2022-05-29 00:04:50|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|6
1653782700000|2022-05-29 00:05:00|63.29|62.49|63.33|62.53|63.33|62.53|63.29|62.49|5
1653782710000|2022-05-29 00:05:10|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1653782730000|2022-05-29 00:05:30|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653782740000|2022-05-29 00:05:40|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653782750000|2022-05-29 00:05:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1653782760000|2022-05-29 00:06:00|63.32|62.52|63.39|62.59|63.39|62.59|63.32|62.52|5
1653782770000|2022-05-29 00:06:10|63.4|62.6|63.43|62.63|63.43|62.63|63.39|62.59|16
1653782780000|2022-05-29 00:06:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|17
1653782790000|2022-05-29 00:06:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653782800000|2022-05-29 00:06:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653782810000|2022-05-29 00:06:50|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|5
1653782820000|2022-05-29 00:07:00|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|13
1653782830000|2022-05-29 00:07:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|12
1653782840000|2022-05-29 00:07:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653782850000|2022-05-29 00:07:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1653782860000|2022-05-29 00:07:40|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653782880000|2022-05-29 00:08:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|6
1653782890000|2022-05-29 00:08:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653782900000|2022-05-29 00:08:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653782910000|2022-05-29 00:08:30|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653782920000|2022-05-29 00:08:40|63.47|62.67|63.48|62.68|63.49|62.69|63.47|62.67|10
1653782930000|2022-05-29 00:08:50|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|6
1653782940000|2022-05-29 00:09:00|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|2
1653782970000|2022-05-29 00:09:30|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|2
1653782980000|2022-05-29 00:09:40|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653782990000|2022-05-29 00:09:50|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653783000000|2022-05-29 00:10:00|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|5
1653783010000|2022-05-29 00:10:10|63.48|62.68|63.48|62.68|63.48|62.68|63.47|62.67|5
1653783020000|2022-05-29 00:10:20|63.47|62.67|63.43|62.63|63.47|62.67|63.43|62.63|6
1653783040000|2022-05-29 00:10:40|63.44|62.64|63.45|62.65|63.45|62.65|63.43|62.63|4
1653783050000|2022-05-29 00:10:50|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1653783070000|2022-05-29 00:11:10|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653783080000|2022-05-29 00:11:20|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|5
1653783100000|2022-05-29 00:11:40|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653783110000|2022-05-29 00:11:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1653783120000|2022-05-29 00:12:00|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1653783130000|2022-05-29 00:12:10|63.43|62.63|63.42|62.62|63.44|62.64|63.42|62.62|4
1653783140000|2022-05-29 00:12:20|63.4|62.6|63.33|62.53|63.4|62.6|63.32|62.52|10
1653783150000|2022-05-29 00:12:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653783200000|2022-05-29 00:13:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653783210000|2022-05-29 00:13:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653783220000|2022-05-29 00:13:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653783230000|2022-05-29 00:13:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653783240000|2022-05-29 00:14:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653783250000|2022-05-29 00:14:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|9
1653783260000|2022-05-29 00:14:20|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|7
1653783270000|2022-05-29 00:14:30|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1653783280000|2022-05-29 00:14:40|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1653783290000|2022-05-29 00:14:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1653783300000|2022-05-29 00:15:00|63.32|62.52|63.3|62.5|63.33|62.53|63.3|62.5|15
1653783310000|2022-05-29 00:15:10|63.31|62.51|63.31|62.51|63.31|62.51|63.29|62.49|7
1653783320000|2022-05-29 00:15:20|63.3|62.5|63.22|62.42|63.3|62.5|63.22|62.42|11
1653783330000|2022-05-29 00:15:30|63.21|62.41|63.31|62.51|63.31|62.51|63.21|62.41|12
1653783340000|2022-05-29 00:15:40|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|5
1653783350000|2022-05-29 00:15:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653783360000|2022-05-29 00:16:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1653783370000|2022-05-29 00:16:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1653783380000|2022-05-29 00:16:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1653783390000|2022-05-29 00:16:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1653783400000|2022-05-29 00:16:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|10
1653783410000|2022-05-29 00:16:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|12
1653783420000|2022-05-29 00:17:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|9
1653783470000|2022-05-29 00:17:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653783500000|2022-05-29 00:18:20|63.34|62.54|63.38|62.58|63.38|62.58|63.34|62.54|5
1653783510000|2022-05-29 00:18:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653783520000|2022-05-29 00:18:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653783530000|2022-05-29 00:18:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653783540000|2022-05-29 00:19:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653783560000|2022-05-29 00:19:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653783570000|2022-05-29 00:19:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653783580000|2022-05-29 00:19:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653783590000|2022-05-29 00:19:50|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1653783600000|2022-05-29 00:20:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653783610000|2022-05-29 00:20:10|63.39|62.59|63.29|62.49|63.39|62.59|63.29|62.49|14
1653783620000|2022-05-29 00:20:20|63.3|62.5|63.33|62.53|63.34|62.54|63.3|62.5|8
1653783630000|2022-05-29 00:20:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653783640000|2022-05-29 00:20:40|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|11
1653783650000|2022-05-29 00:20:50|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|5
1653783660000|2022-05-29 00:21:00|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653783670000|2022-05-29 00:21:10|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|4
1653783680000|2022-05-29 00:21:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|8
1653783700000|2022-05-29 00:21:40|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|5
1653783750000|2022-05-29 00:22:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1653783790000|2022-05-29 00:23:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653783810000|2022-05-29 00:23:30|63.33|62.53|63.38|62.58|63.39|62.59|63.33|62.53|5
1653783820000|2022-05-29 00:23:40|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|12
1653783830000|2022-05-29 00:23:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653783840000|2022-05-29 00:24:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653783850000|2022-05-29 00:24:10|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653783870000|2022-05-29 00:24:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653783880000|2022-05-29 00:24:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|6
1653783890000|2022-05-29 00:24:50|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653783910000|2022-05-29 00:25:10|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653783920000|2022-05-29 00:25:20|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653783940000|2022-05-29 00:25:40|63.41|62.61|63.37|62.57|63.41|62.61|63.37|62.57|6
1653783950000|2022-05-29 00:25:50|63.38|62.58|63.32|62.52|63.39|62.59|63.32|62.52|7
1653783970000|2022-05-29 00:26:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|9
1653783980000|2022-05-29 00:26:20|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|9
1653783990000|2022-05-29 00:26:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653784010000|2022-05-29 00:26:50|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|9
1653784020000|2022-05-29 00:27:00|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653784030000|2022-05-29 00:27:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653784040000|2022-05-29 00:27:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|7
1653784050000|2022-05-29 00:27:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653784060000|2022-05-29 00:27:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653784070000|2022-05-29 00:27:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653784080000|2022-05-29 00:28:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653784090000|2022-05-29 00:28:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653784100000|2022-05-29 00:28:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653784110000|2022-05-29 00:28:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653784120000|2022-05-29 00:28:40|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653784130000|2022-05-29 00:28:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|17
1653784140000|2022-05-29 00:29:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|15
1653784150000|2022-05-29 00:29:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|16
1653784160000|2022-05-29 00:29:20|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1653784170000|2022-05-29 00:29:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653784180000|2022-05-29 00:29:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653784190000|2022-05-29 00:29:50|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|7
1653784200000|2022-05-29 00:30:00|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|10
1653784210000|2022-05-29 00:30:10|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|5
1653784220000|2022-05-29 00:30:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|11
1653784230000|2022-05-29 00:30:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|11
1653784240000|2022-05-29 00:30:40|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|13
1653784250000|2022-05-29 00:30:50|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|19
1653784260000|2022-05-29 00:31:00|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|5
1653784270000|2022-05-29 00:31:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|12
1653784280000|2022-05-29 00:31:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653784290000|2022-05-29 00:31:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653784310000|2022-05-29 00:31:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653784320000|2022-05-29 00:32:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653784330000|2022-05-29 00:32:10|63.39|62.59|63.4|62.6|63.41|62.61|63.38|62.58|12
1653784340000|2022-05-29 00:32:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|6
1653784370000|2022-05-29 00:32:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653784380000|2022-05-29 00:33:00|63.42|62.62|63.39|62.59|63.42|62.62|63.39|62.59|8
1653784390000|2022-05-29 00:33:10|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653784400000|2022-05-29 00:33:20|63.36|62.56|63.33|62.53|63.36|62.56|63.33|62.53|4
1653784410000|2022-05-29 00:33:30|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1653784430000|2022-05-29 00:33:50|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653784440000|2022-05-29 00:34:00|63.32|62.52|63.33|62.53|63.34|62.54|63.32|62.52|6
1653784450000|2022-05-29 00:34:10|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|11
1653784460000|2022-05-29 00:34:20|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1653784470000|2022-05-29 00:34:30|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653784480000|2022-05-29 00:34:40|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653784490000|2022-05-29 00:34:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|4
1653784500000|2022-05-29 00:35:00|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653784510000|2022-05-29 00:35:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653784530000|2022-05-29 00:35:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653784540000|2022-05-29 00:35:40|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1653784550000|2022-05-29 00:35:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|7
1653784560000|2022-05-29 00:36:00|63.33|62.53|63.39|62.59|63.39|62.59|63.33|62.53|7
1653784570000|2022-05-29 00:36:10|63.38|62.58|63.41|62.61|63.41|62.61|63.38|62.58|4
1653784580000|2022-05-29 00:36:20|63.42|62.62|63.4|62.6|63.42|62.62|63.4|62.6|3
1653784590000|2022-05-29 00:36:30|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|3
1653784610000|2022-05-29 00:36:50|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653784630000|2022-05-29 00:37:10|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653784670000|2022-05-29 00:37:50|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|5
1653784690000|2022-05-29 00:38:10|63.36|62.56|63.32|62.52|63.37|62.57|63.32|62.52|4
1653784700000|2022-05-29 00:38:20|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|5
1653784720000|2022-05-29 00:38:40|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|7
1653784730000|2022-05-29 00:38:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1653784740000|2022-05-29 00:39:00|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1653784750000|2022-05-29 00:39:10|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653784770000|2022-05-29 00:39:30|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|9
1653784780000|2022-05-29 00:39:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1653784790000|2022-05-29 00:39:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1653784820000|2022-05-29 00:40:20|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1653784830000|2022-05-29 00:40:30|63.31|62.51|63.25|62.45|63.31|62.51|63.22|62.42|11
1653784840000|2022-05-29 00:40:40|63.24|62.44|63.28|62.48|63.29|62.49|63.24|62.44|11
1653784850000|2022-05-29 00:40:50|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|8
1653784860000|2022-05-29 00:41:00|63.29|62.49|63.31|62.51|63.31|62.51|63.28|62.48|13
1653784870000|2022-05-29 00:41:10|63.3|62.5|63.31|62.51|63.32|62.52|63.3|62.5|8
1653784880000|2022-05-29 00:41:20|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653784890000|2022-05-29 00:41:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1653784900000|2022-05-29 00:41:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|18
1653784910000|2022-05-29 00:41:50|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653784920000|2022-05-29 00:42:00|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|6
1653784940000|2022-05-29 00:42:20|63.28|62.48|63.23|62.43|63.28|62.48|63.22|62.42|6
1653784950000|2022-05-29 00:42:30|63.24|62.44|63.3|62.5|63.31|62.51|63.24|62.44|7
1653784960000|2022-05-29 00:42:40|63.29|62.49|63.24|62.44|63.29|62.49|63.23|62.43|8
1653784970000|2022-05-29 00:42:50|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|18
1653784980000|2022-05-29 00:43:00|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1653784990000|2022-05-29 00:43:10|63.24|62.44|63.29|62.49|63.29|62.49|63.24|62.44|6
1653785000000|2022-05-29 00:43:20|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1653785030000|2022-05-29 00:43:50|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653785040000|2022-05-29 00:44:00|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653785050000|2022-05-29 00:44:10|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653785070000|2022-05-29 00:44:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653785090000|2022-05-29 00:44:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653785100000|2022-05-29 00:45:00|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653785110000|2022-05-29 00:45:10|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653785120000|2022-05-29 00:45:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653785130000|2022-05-29 00:45:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|4
1653785140000|2022-05-29 00:45:40|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|4
1653785150000|2022-05-29 00:45:50|63.35|62.55|63.39|62.59|63.39|62.59|63.35|62.55|3
1653785160000|2022-05-29 00:46:00|63.4|62.6|63.43|62.63|63.43|62.63|63.39|62.59|14
1653785170000|2022-05-29 00:46:10|63.44|62.64|63.49|62.69|63.49|62.69|63.44|62.64|3
1653785180000|2022-05-29 00:46:20|63.48|62.68|63.43|62.63|63.48|62.68|63.43|62.63|5
1653785200000|2022-05-29 00:46:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653785210000|2022-05-29 00:46:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1653785220000|2022-05-29 00:47:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653785230000|2022-05-29 00:47:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653785250000|2022-05-29 00:47:30|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1653785260000|2022-05-29 00:47:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653785270000|2022-05-29 00:47:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653785280000|2022-05-29 00:48:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1653785290000|2022-05-29 00:48:10|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653785340000|2022-05-29 00:49:00|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653785350000|2022-05-29 00:49:10|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653785360000|2022-05-29 00:49:20|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653785370000|2022-05-29 00:49:30|63.44|62.64|63.42|62.62|63.44|62.64|63.41|62.61|13
1653785380000|2022-05-29 00:49:40|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653785420000|2022-05-29 00:50:20|63.44|62.64|63.45|62.65|63.49|62.69|63.44|62.64|7
1653785430000|2022-05-29 00:50:30|63.46|62.66|63.52|62.72|63.52|62.72|63.46|62.66|6
1653785440000|2022-05-29 00:50:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653785460000|2022-05-29 00:51:00|63.54|62.74|63.53|62.73|63.55|62.75|63.53|62.73|6
1653785490000|2022-05-29 00:51:30|63.54|62.74|63.51|62.71|63.54|62.74|63.51|62.71|6
1653785500000|2022-05-29 00:51:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653785510000|2022-05-29 00:51:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653785520000|2022-05-29 00:52:00|63.52|62.72|63.5|62.7|63.53|62.73|63.5|62.7|5
1653785530000|2022-05-29 00:52:10|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|4
1653785550000|2022-05-29 00:52:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653785570000|2022-05-29 00:52:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|10
1653785580000|2022-05-29 00:53:00|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|14
1653785590000|2022-05-29 00:53:10|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653785610000|2022-05-29 00:53:30|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653785620000|2022-05-29 00:53:40|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653785630000|2022-05-29 00:53:50|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653785640000|2022-05-29 00:54:00|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653785650000|2022-05-29 00:54:10|63.53|62.73|63.54|62.74|63.55|62.75|63.53|62.73|10
1653785660000|2022-05-29 00:54:20|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|12
1653785670000|2022-05-29 00:54:30|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|6
1653785710000|2022-05-29 00:55:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653785720000|2022-05-29 00:55:20|63.53|62.73|63.54|62.74|63.54|62.74|63.52|62.72|4
1653785730000|2022-05-29 00:55:30|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1653785740000|2022-05-29 00:55:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1653785750000|2022-05-29 00:55:50|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653785770000|2022-05-29 00:56:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|6
1653785780000|2022-05-29 00:56:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653785790000|2022-05-29 00:56:30|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653785800000|2022-05-29 00:56:40|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1653785820000|2022-05-29 00:57:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653785830000|2022-05-29 00:57:10|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|7
1653785850000|2022-05-29 00:57:30|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|6
1653785860000|2022-05-29 00:57:40|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|5
1653785880000|2022-05-29 00:58:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|9
1653785890000|2022-05-29 00:58:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|7
1653785900000|2022-05-29 00:58:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|13
1653785910000|2022-05-29 00:58:30|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|5
1653785930000|2022-05-29 00:58:50|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1653785940000|2022-05-29 00:59:00|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|12
1653785950000|2022-05-29 00:59:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1653785970000|2022-05-29 00:59:30|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|5
1653785980000|2022-05-29 00:59:40|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1653785990000|2022-05-29 00:59:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653786000000|2022-05-29 01:00:00|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|5
1653786010000|2022-05-29 01:00:10|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|5
1653786020000|2022-05-29 01:00:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1653786030000|2022-05-29 01:00:30|63.51|62.71|63.49|62.69|63.51|62.71|63.48|62.68|5
1653786040000|2022-05-29 01:00:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653786050000|2022-05-29 01:00:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|18
1653786060000|2022-05-29 01:01:00|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|3
1653786070000|2022-05-29 01:01:10|63.46|62.66|63.42|62.62|63.46|62.66|63.42|62.62|13
1653786080000|2022-05-29 01:01:20|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|7
1653786090000|2022-05-29 01:01:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|11
1653786100000|2022-05-29 01:01:40|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|8
1653786110000|2022-05-29 01:01:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653786130000|2022-05-29 01:02:10|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|5
1653786140000|2022-05-29 01:02:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1653786150000|2022-05-29 01:02:30|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|6
1653786190000|2022-05-29 01:03:10|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|5
1653786210000|2022-05-29 01:03:30|63.45|62.65|63.49|62.69|63.49|62.69|63.45|62.65|4
1653786220000|2022-05-29 01:03:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1653786240000|2022-05-29 01:04:00|63.48|62.68|63.46|62.66|63.49|62.69|63.46|62.66|6
1653786250000|2022-05-29 01:04:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|5
1653786260000|2022-05-29 01:04:20|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|7
1653786280000|2022-05-29 01:04:40|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1653786290000|2022-05-29 01:04:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653786300000|2022-05-29 01:05:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|6
1653786310000|2022-05-29 01:05:10|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|12
1653786320000|2022-05-29 01:05:20|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|17
1653786330000|2022-05-29 01:05:30|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653786340000|2022-05-29 01:05:40|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|5
1653786350000|2022-05-29 01:05:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653786360000|2022-05-29 01:06:00|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1653786370000|2022-05-29 01:06:10|63.46|62.66|63.49|62.69|63.49|62.69|63.45|62.65|6
1653786380000|2022-05-29 01:06:20|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1653786390000|2022-05-29 01:06:30|63.46|62.66|63.44|62.64|63.46|62.66|63.43|62.63|7
1653786400000|2022-05-29 01:06:40|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|7
1653786420000|2022-05-29 01:07:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653786430000|2022-05-29 01:07:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|7
1653786440000|2022-05-29 01:07:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|10
1653786450000|2022-05-29 01:07:30|63.42|62.62|63.44|62.64|63.44|62.64|63.41|62.61|13
1653786460000|2022-05-29 01:07:40|63.46|62.66|63.49|62.69|63.5|62.7|63.46|62.66|10
1653786470000|2022-05-29 01:07:50|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1653786480000|2022-05-29 01:08:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|8
1653786490000|2022-05-29 01:08:10|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653786500000|2022-05-29 01:08:20|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653786520000|2022-05-29 01:08:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|4
1653786550000|2022-05-29 01:09:10|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|3
1653786560000|2022-05-29 01:09:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653786570000|2022-05-29 01:09:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|12
1653786580000|2022-05-29 01:09:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|16
1653786590000|2022-05-29 01:09:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1653786600000|2022-05-29 01:10:00|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1653786610000|2022-05-29 01:10:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653786620000|2022-05-29 01:10:20|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|8
1653786630000|2022-05-29 01:10:30|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653786640000|2022-05-29 01:10:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1653786660000|2022-05-29 01:11:00|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1653786670000|2022-05-29 01:11:10|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653786690000|2022-05-29 01:11:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653786700000|2022-05-29 01:11:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1653786710000|2022-05-29 01:11:50|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1653786720000|2022-05-29 01:12:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|8
1653786740000|2022-05-29 01:12:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1653786770000|2022-05-29 01:12:50|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|7
1653786780000|2022-05-29 01:13:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|12
1653786800000|2022-05-29 01:13:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1653786810000|2022-05-29 01:13:30|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1653786820000|2022-05-29 01:13:40|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|14
1653786830000|2022-05-29 01:13:50|63.5|62.7|63.4|62.6|63.5|62.7|63.4|62.6|11
1653786840000|2022-05-29 01:14:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653786850000|2022-05-29 01:14:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653786860000|2022-05-29 01:14:20|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1653786870000|2022-05-29 01:14:30|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|8
1653786880000|2022-05-29 01:14:40|63.39|62.59|63.31|62.51|63.4|62.6|63.3|62.5|16
1653786890000|2022-05-29 01:14:50|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|9
1653786900000|2022-05-29 01:15:00|63.31|62.51|63.34|62.54|63.34|62.54|63.3|62.5|14
1653786910000|2022-05-29 01:15:10|63.35|62.55|63.39|62.59|63.4|62.6|63.35|62.55|10
1653786920000|2022-05-29 01:15:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653786940000|2022-05-29 01:15:40|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|2
1653786950000|2022-05-29 01:15:50|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653786990000|2022-05-29 01:16:30|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|7
1653787000000|2022-05-29 01:16:40|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|10
1653787010000|2022-05-29 01:16:50|63.38|62.58|63.38|62.58|63.38|62.58|63.37|62.57|15
1653787020000|2022-05-29 01:17:00|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|8
1653787030000|2022-05-29 01:17:10|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|14
1653787040000|2022-05-29 01:17:20|63.37|62.57|63.39|62.59|63.39|62.59|63.37|62.57|11
1653787070000|2022-05-29 01:17:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653787080000|2022-05-29 01:18:00|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|6
1653787130000|2022-05-29 01:18:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653787140000|2022-05-29 01:19:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653787170000|2022-05-29 01:19:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1653787180000|2022-05-29 01:19:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653787200000|2022-05-29 01:20:00|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|4
1653787210000|2022-05-29 01:20:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653787230000|2022-05-29 01:20:30|63.43|62.63|63.48|62.68|63.48|62.68|63.42|62.62|10
1653787250000|2022-05-29 01:20:50|63.47|62.67|63.42|62.62|63.48|62.68|63.42|62.62|7
1653787260000|2022-05-29 01:21:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1653787290000|2022-05-29 01:21:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653787300000|2022-05-29 01:21:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653787330000|2022-05-29 01:22:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653787340000|2022-05-29 01:22:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|16
1653787350000|2022-05-29 01:22:30|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653787360000|2022-05-29 01:22:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|12
1653787380000|2022-05-29 01:23:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653787390000|2022-05-29 01:23:10|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|6
1653787410000|2022-05-29 01:23:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653787420000|2022-05-29 01:23:40|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653787440000|2022-05-29 01:24:00|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|7
1653787450000|2022-05-29 01:24:10|63.4|62.6|63.34|62.54|63.41|62.61|63.34|62.54|10
1653787460000|2022-05-29 01:24:20|63.33|62.53|63.31|62.51|63.34|62.54|63.3|62.5|7
1653787470000|2022-05-29 01:24:30|63.34|62.54|63.41|62.61|63.41|62.61|63.34|62.54|8
1653787480000|2022-05-29 01:24:40|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653787500000|2022-05-29 01:25:00|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|14
1653787510000|2022-05-29 01:25:10|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|6
1653787520000|2022-05-29 01:25:20|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|18
1653787530000|2022-05-29 01:25:30|63.39|62.59|63.33|62.53|63.39|62.59|63.33|62.53|13
1653787540000|2022-05-29 01:25:40|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|15
1653787550000|2022-05-29 01:25:50|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|6
1653787560000|2022-05-29 01:26:00|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|14
1653787570000|2022-05-29 01:26:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1653787580000|2022-05-29 01:26:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|12
1653787590000|2022-05-29 01:26:30|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|12
1653787600000|2022-05-29 01:26:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653787610000|2022-05-29 01:26:50|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|7
1653787620000|2022-05-29 01:27:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1653787630000|2022-05-29 01:27:10|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1653787650000|2022-05-29 01:27:30|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1653787660000|2022-05-29 01:27:40|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1653787670000|2022-05-29 01:27:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1653787680000|2022-05-29 01:28:00|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653787690000|2022-05-29 01:28:10|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1653787700000|2022-05-29 01:28:20|63.27|62.47|63.22|62.42|63.27|62.47|63.22|62.42|4
1653787710000|2022-05-29 01:28:30|63.23|62.43|63.3|62.5|63.3|62.5|63.23|62.43|6
1653787720000|2022-05-29 01:28:40|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1653787730000|2022-05-29 01:28:50|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|5
1653787740000|2022-05-29 01:29:00|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1653787750000|2022-05-29 01:29:10|63.28|62.48|63.22|62.42|63.29|62.49|63.21|62.41|9
1653787760000|2022-05-29 01:29:20|63.21|62.41|63.23|62.43|63.24|62.44|63.21|62.41|5
1653787770000|2022-05-29 01:29:30|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1653787780000|2022-05-29 01:29:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|6
1653787790000|2022-05-29 01:29:50|63.23|62.43|63.19|62.39|63.23|62.43|63.19|62.39|8
1653787800000|2022-05-29 01:30:00|63.2|62.4|63.19|62.39|63.2|62.4|63.17|62.37|10
1653787810000|2022-05-29 01:30:10|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653787820000|2022-05-29 01:30:20|63.18|62.38|63.2|62.4|63.21|62.41|63.18|62.38|5
1653787830000|2022-05-29 01:30:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|8
1653787840000|2022-05-29 01:30:40|63.19|62.39|63.11|62.31|63.2|62.4|63.11|62.31|9
1653787850000|2022-05-29 01:30:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653787860000|2022-05-29 01:31:00|63.1|62.3|63.12|62.32|63.12|62.32|63.1|62.3|5
1653787870000|2022-05-29 01:31:10|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1653787880000|2022-05-29 01:31:20|63.11|62.31|63.04|62.24|63.11|62.31|63.03|62.23|13
1653787890000|2022-05-29 01:31:30|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|9
1653787900000|2022-05-29 01:31:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1653787910000|2022-05-29 01:31:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|8
1653787920000|2022-05-29 01:32:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1653787930000|2022-05-29 01:32:10|63.01|62.21|62.98|62.18|63.01|62.21|62.92|62.12|15
1653787940000|2022-05-29 01:32:20|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1653787950000|2022-05-29 01:32:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653787960000|2022-05-29 01:32:40|62.98|62.18|62.92|62.12|62.99|62.19|62.92|62.12|6
1653787970000|2022-05-29 01:32:50|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653787980000|2022-05-29 01:33:00|62.92|62.12|62.93|62.13|62.94|62.14|62.92|62.12|6
1653787990000|2022-05-29 01:33:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653788000000|2022-05-29 01:33:20|62.91|62.11|62.92|62.12|62.92|62.12|62.9|62.1|8
1653788010000|2022-05-29 01:33:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653788020000|2022-05-29 01:33:40|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|3
1653788030000|2022-05-29 01:33:50|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|4
1653788040000|2022-05-29 01:34:00|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|7
1653788050000|2022-05-29 01:34:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653788060000|2022-05-29 01:34:20|62.92|62.12|62.92|62.12|62.92|62.12|62.9|62.1|5
1653788070000|2022-05-29 01:34:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|8
1653788080000|2022-05-29 01:34:40|62.91|62.11|62.88|62.08|62.91|62.11|62.82|62.02|13
1653788090000|2022-05-29 01:34:50|62.89|62.09|62.89|62.09|62.9|62.1|62.88|62.08|5
1653788100000|2022-05-29 01:35:00|62.9|62.1|62.9|62.1|62.91|62.11|62.89|62.09|7
1653788110000|2022-05-29 01:35:10|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|11
1653788120000|2022-05-29 01:35:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653788150000|2022-05-29 01:35:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653788180000|2022-05-29 01:36:20|62.94|62.14|62.99|62.19|62.99|62.19|62.94|62.14|9
1653788190000|2022-05-29 01:36:30|62.98|62.18|62.98|62.18|62.99|62.19|62.97|62.17|5
1653788200000|2022-05-29 01:36:40|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1653788210000|2022-05-29 01:36:50|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1653788220000|2022-05-29 01:37:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653788230000|2022-05-29 01:37:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653788240000|2022-05-29 01:37:20|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653788250000|2022-05-29 01:37:30|63|62.2|62.99|62.19|63|62.2|62.97|62.17|10
1653788260000|2022-05-29 01:37:40|63|62.2|63|62.2|63|62.2|62.99|62.19|5
1653788300000|2022-05-29 01:38:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653788310000|2022-05-29 01:38:30|63.02|62.22|63.09|62.29|63.12|62.32|63.02|62.22|14
1653788320000|2022-05-29 01:38:40|63.04|62.24|63.02|62.22|63.04|62.24|63.02|62.22|3
1653788330000|2022-05-29 01:38:50|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653788340000|2022-05-29 01:39:00|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653788350000|2022-05-29 01:39:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653788380000|2022-05-29 01:39:40|63.05|62.25|63.05|62.25|63.06|62.26|63.05|62.25|3
1653788390000|2022-05-29 01:39:50|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|7
1653788400000|2022-05-29 01:40:00|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1653788410000|2022-05-29 01:40:10|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|4
1653788420000|2022-05-29 01:40:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653788430000|2022-05-29 01:40:30|63.02|62.22|63|62.2|63.02|62.22|63|62.2|3
1653788440000|2022-05-29 01:40:40|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|12
1653788450000|2022-05-29 01:40:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|6
1653788460000|2022-05-29 01:41:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653788490000|2022-05-29 01:41:30|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653788510000|2022-05-29 01:41:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653788520000|2022-05-29 01:42:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653788530000|2022-05-29 01:42:10|63.02|62.22|63.1|62.3|63.11|62.31|63.02|62.22|16
1653788540000|2022-05-29 01:42:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|8
1653788550000|2022-05-29 01:42:30|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|7
1653788560000|2022-05-29 01:42:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1653788570000|2022-05-29 01:42:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|6
1653788580000|2022-05-29 01:43:00|63.12|62.32|62.99|62.19|63.12|62.32|62.95|62.15|19
1653788590000|2022-05-29 01:43:10|62.95|62.15|62.89|62.09|62.95|62.15|62.89|62.09|11
1653788600000|2022-05-29 01:43:20|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|4
1653788610000|2022-05-29 01:43:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653788630000|2022-05-29 01:43:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653788640000|2022-05-29 01:44:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653788650000|2022-05-29 01:44:10|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|7
1653788660000|2022-05-29 01:44:20|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|5
1653788670000|2022-05-29 01:44:30|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1653788680000|2022-05-29 01:44:40|62.92|62.12|62.89|62.09|62.92|62.12|62.89|62.09|4
1653788690000|2022-05-29 01:44:50|62.88|62.08|62.89|62.09|62.9|62.1|62.87|62.07|7
1653788700000|2022-05-29 01:45:00|62.9|62.1|62.91|62.11|62.92|62.12|62.89|62.09|6
1653788710000|2022-05-29 01:45:10|62.92|62.12|62.9|62.1|62.92|62.12|62.88|62.08|12
1653788720000|2022-05-29 01:45:20|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|4
1653788730000|2022-05-29 01:45:30|62.95|62.15|62.9|62.1|62.98|62.18|62.9|62.1|13
1653788750000|2022-05-29 01:45:50|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653788760000|2022-05-29 01:46:00|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|20
1653788770000|2022-05-29 01:46:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653788780000|2022-05-29 01:46:20|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|3
1653788790000|2022-05-29 01:46:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|12
1653788800000|2022-05-29 01:46:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653788810000|2022-05-29 01:46:50|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653788820000|2022-05-29 01:47:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|8
1653788830000|2022-05-29 01:47:10|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653788840000|2022-05-29 01:47:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653788860000|2022-05-29 01:47:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1653788870000|2022-05-29 01:47:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653788900000|2022-05-29 01:48:20|62.89|62.09|62.89|62.09|62.89|62.09|62.83|62.03|10
1653788910000|2022-05-29 01:48:30|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|10
1653788920000|2022-05-29 01:48:40|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653788930000|2022-05-29 01:48:50|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|5
1653788940000|2022-05-29 01:49:00|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|5
1653789000000|2022-05-29 01:50:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653789010000|2022-05-29 01:50:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653789070000|2022-05-29 01:51:10|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653789130000|2022-05-29 01:52:10|62.87|62.07|62.82|62.02|62.87|62.07|62.81|62.01|5
1653789140000|2022-05-29 01:52:20|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|3
1653789150000|2022-05-29 01:52:30|62.8|62|62.81|62.01|62.81|62.01|62.8|62|10
1653789160000|2022-05-29 01:52:40|62.82|62.02|62.79|61.99|62.82|62.02|62.79|61.99|8
1653789170000|2022-05-29 01:52:50|62.78|61.98|62.71|61.91|62.79|61.99|62.71|61.91|10
1653789180000|2022-05-29 01:53:00|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|7
1653789190000|2022-05-29 01:53:10|62.71|61.91|62.79|61.99|62.8|62|62.71|61.91|8
1653789200000|2022-05-29 01:53:20|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653789210000|2022-05-29 01:53:30|62.78|61.98|62.78|61.98|62.79|61.99|62.78|61.98|3
1653789240000|2022-05-29 01:54:00|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|3
1653789250000|2022-05-29 01:54:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|6
1653789270000|2022-05-29 01:54:30|62.82|62.02|62.86|62.06|62.87|62.07|62.82|62.02|12
1653789280000|2022-05-29 01:54:40|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|8
1653789290000|2022-05-29 01:54:50|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|2
1653789300000|2022-05-29 01:55:00|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|2
1653789320000|2022-05-29 01:55:20|62.87|62.07|62.92|62.12|62.92|62.12|62.87|62.07|13
1653789330000|2022-05-29 01:55:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1653789340000|2022-05-29 01:55:40|62.91|62.11|62.93|62.13|62.93|62.13|62.89|62.09|9
1653789350000|2022-05-29 01:55:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653789360000|2022-05-29 01:56:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653789390000|2022-05-29 01:56:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653789410000|2022-05-29 01:56:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653789420000|2022-05-29 01:57:00|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653789430000|2022-05-29 01:57:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653789460000|2022-05-29 01:57:40|62.94|62.14|62.99|62.19|62.99|62.19|62.93|62.13|6
1653789470000|2022-05-29 01:57:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653789480000|2022-05-29 01:58:00|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653789490000|2022-05-29 01:58:10|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|11
1653789500000|2022-05-29 01:58:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1653789540000|2022-05-29 01:59:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653789550000|2022-05-29 01:59:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1653789560000|2022-05-29 01:59:20|62.96|62.16|62.92|62.12|62.96|62.16|62.92|62.12|6
1653789570000|2022-05-29 01:59:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653789580000|2022-05-29 01:59:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653789590000|2022-05-29 01:59:50|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653789600000|2022-05-29 02:00:00|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|14
1653789610000|2022-05-29 02:00:10|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|14
1653789620000|2022-05-29 02:00:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653789630000|2022-05-29 02:00:30|62.88|62.08|62.84|62.04|62.88|62.08|62.84|62.04|6
1653789640000|2022-05-29 02:00:40|62.83|62.03|62.83|62.03|62.83|62.03|62.81|62.01|7
1653789660000|2022-05-29 02:01:00|62.82|62.02|62.81|62.01|62.83|62.03|62.81|62.01|12
1653789670000|2022-05-29 02:01:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|5
1653789680000|2022-05-29 02:01:20|62.81|62.01|62.79|61.99|62.81|62.01|62.78|61.98|7
1653789690000|2022-05-29 02:01:30|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|14
1653789700000|2022-05-29 02:01:40|62.8|62|62.79|61.99|62.8|62|62.78|61.98|6
1653789710000|2022-05-29 02:01:50|62.74|61.94|62.69|61.89|62.74|61.94|62.69|61.89|14
1653789720000|2022-05-29 02:02:00|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|9
1653789730000|2022-05-29 02:02:10|62.67|61.87|62.69|61.89|62.69|61.89|62.63|61.83|6
1653789740000|2022-05-29 02:02:20|62.68|61.88|62.68|61.88|62.69|61.89|62.68|61.88|9
1653789750000|2022-05-29 02:02:30|62.69|61.89|62.67|61.87|62.69|61.89|62.67|61.87|5
1653789760000|2022-05-29 02:02:40|62.68|61.88|62.61|61.81|62.68|61.88|62.61|61.81|11
1653789770000|2022-05-29 02:02:50|62.6|61.8|62.6|61.8|62.6|61.8|62.58|61.78|7
1653789780000|2022-05-29 02:03:00|62.59|61.79|62.63|61.83|62.64|61.84|62.59|61.79|9
1653789800000|2022-05-29 02:03:20|62.66|61.86|62.69|61.89|62.69|61.89|62.66|61.86|14
1653789810000|2022-05-29 02:03:30|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|3
1653789820000|2022-05-29 02:03:40|62.69|61.89|62.71|61.91|62.71|61.91|62.69|61.89|3
1653789830000|2022-05-29 02:03:50|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|4
1653789840000|2022-05-29 02:04:00|62.7|61.9|62.69|61.89|62.71|61.91|62.69|61.89|4
1653789850000|2022-05-29 02:04:10|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|9
1653789860000|2022-05-29 02:04:20|62.69|61.89|62.7|61.9|62.7|61.9|62.68|61.88|4
1653789870000|2022-05-29 02:04:30|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|5
1653789880000|2022-05-29 02:04:40|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|8
1653789890000|2022-05-29 02:04:50|62.72|61.92|62.7|61.9|62.72|61.92|62.7|61.9|7
1653789900000|2022-05-29 02:05:00|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1653789910000|2022-05-29 02:05:10|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1653789920000|2022-05-29 02:05:20|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|2
1653789930000|2022-05-29 02:05:30|62.75|61.95|62.78|61.98|62.79|61.99|62.75|61.95|14
1653789940000|2022-05-29 02:05:40|62.77|61.97|62.77|61.97|62.77|61.97|62.77|61.97|1
1653789960000|2022-05-29 02:06:00|62.76|61.96|62.7|61.9|62.76|61.96|62.7|61.9|6
1653789970000|2022-05-29 02:06:10|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|11
1653789980000|2022-05-29 02:06:20|62.7|61.9|62.69|61.89|62.7|61.9|62.68|61.88|8
1653789990000|2022-05-29 02:06:30|62.68|61.88|62.68|61.88|62.68|61.88|62.68|61.88|1
1653790000000|2022-05-29 02:06:40|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|8
1653790010000|2022-05-29 02:06:50|62.67|61.87|62.62|61.82|62.67|61.87|62.61|61.81|10
1653790020000|2022-05-29 02:07:00|62.61|61.81|62.59|61.79|62.61|61.81|62.58|61.78|5
1653790030000|2022-05-29 02:07:10|62.58|61.78|62.59|61.79|62.6|61.8|62.58|61.78|4
1653790040000|2022-05-29 02:07:20|62.61|61.81|62.63|61.83|62.63|61.83|62.61|61.81|9
1653790060000|2022-05-29 02:07:40|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|2
1653790070000|2022-05-29 02:07:50|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|13
1653790090000|2022-05-29 02:08:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1653790100000|2022-05-29 02:08:20|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|3
1653790110000|2022-05-29 02:08:30|62.58|61.78|62.58|61.78|62.58|61.78|62.57|61.77|3
1653790120000|2022-05-29 02:08:40|62.57|61.77|62.5|61.7|62.58|61.78|62.49|61.69|14
1653790130000|2022-05-29 02:08:50|62.51|61.71|62.59|61.79|62.59|61.79|62.5|61.7|7
1653790140000|2022-05-29 02:09:00|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|2
1653790150000|2022-05-29 02:09:10|62.57|61.77|62.53|61.73|62.57|61.77|62.52|61.72|9
1653790160000|2022-05-29 02:09:20|62.52|61.72|62.54|61.74|62.54|61.74|62.5|61.7|13
1653790170000|2022-05-29 02:09:30|62.53|61.73|62.52|61.72|62.54|61.74|62.52|61.72|4
1653790180000|2022-05-29 02:09:40|62.51|61.71|62.49|61.69|62.52|61.72|62.49|61.69|5
1653790190000|2022-05-29 02:09:50|62.5|61.7|62.52|61.72|62.52|61.72|62.49|61.69|11
1653790200000|2022-05-29 02:10:00|62.51|61.71|62.5|61.7|62.52|61.72|62.5|61.7|8
1653790210000|2022-05-29 02:10:10|62.51|61.71|62.51|61.71|62.52|61.72|62.5|61.7|7
1653790220000|2022-05-29 02:10:20|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|2
1653790260000|2022-05-29 02:11:00|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|5
1653790280000|2022-05-29 02:11:20|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653790290000|2022-05-29 02:11:30|62.48|61.68|62.32|61.52|62.48|61.68|62.32|61.52|13
1653790300000|2022-05-29 02:11:40|62.33|61.53|62.42|61.62|62.42|61.62|62.32|61.52|17
1653790310000|2022-05-29 02:11:50|62.41|61.61|62.38|61.58|62.43|61.63|62.37|61.57|16
1653790320000|2022-05-29 02:12:00|62.37|61.57|62.38|61.58|62.38|61.58|62.32|61.52|16
1653790330000|2022-05-29 02:12:10|62.37|61.57|62.41|61.61|62.41|61.61|62.37|61.57|5
1653790340000|2022-05-29 02:12:20|62.4|61.6|62.4|61.6|62.41|61.61|62.39|61.59|6
1653790350000|2022-05-29 02:12:30|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|2
1653790360000|2022-05-29 02:12:40|62.41|61.61|62.42|61.62|62.42|61.62|62.4|61.6|4
1653790370000|2022-05-29 02:12:50|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|8
1653790380000|2022-05-29 02:13:00|62.39|61.59|62.31|61.51|62.39|61.59|62.31|61.51|7
1653790390000|2022-05-29 02:13:10|62.32|61.52|62.39|61.59|62.39|61.59|62.32|61.52|7
1653790400000|2022-05-29 02:13:20|62.38|61.58|62.39|61.59|62.39|61.59|62.38|61.58|4
1653790410000|2022-05-29 02:13:30|62.38|61.58|62.39|61.59|62.4|61.6|62.38|61.58|8
1653790420000|2022-05-29 02:13:40|62.4|61.6|62.37|61.57|62.4|61.6|62.37|61.57|6
1653790430000|2022-05-29 02:13:50|62.38|61.58|62.37|61.57|62.38|61.58|62.37|61.57|8
1653790440000|2022-05-29 02:14:00|62.34|61.54|62.32|61.52|62.34|61.54|62.32|61.52|8
1653790450000|2022-05-29 02:14:10|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|11
1653790460000|2022-05-29 02:14:20|62.32|61.52|62.38|61.58|62.38|61.58|62.32|61.52|11
1653790470000|2022-05-29 02:14:30|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|3
1653790480000|2022-05-29 02:14:40|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|4
1653790490000|2022-05-29 02:14:50|62.38|61.58|62.37|61.57|62.39|61.59|62.37|61.57|8
1653790500000|2022-05-29 02:15:00|62.34|61.54|62.39|61.59|62.39|61.59|62.31|61.51|11
1653790510000|2022-05-29 02:15:10|62.38|61.58|62.38|61.58|62.38|61.58|62.38|61.58|1
1653790520000|2022-05-29 02:15:20|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|5
1653790530000|2022-05-29 02:15:30|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|2
1653790540000|2022-05-29 02:15:40|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|5
1653790550000|2022-05-29 02:15:50|62.39|61.59|62.39|61.59|62.39|61.59|62.39|61.59|1
1653790560000|2022-05-29 02:16:00|62.38|61.58|62.38|61.58|62.38|61.58|62.37|61.57|3
1653790570000|2022-05-29 02:16:10|62.37|61.57|62.37|61.57|62.38|61.58|62.36|61.56|9
1653790580000|2022-05-29 02:16:20|62.33|61.53|62.32|61.52|62.33|61.53|62.32|61.52|2
1653790590000|2022-05-29 02:16:30|62.33|61.53|62.39|61.59|62.39|61.59|62.33|61.53|9
1653790600000|2022-05-29 02:16:40|62.38|61.58|62.35|61.55|62.38|61.58|62.35|61.55|6
1653790610000|2022-05-29 02:16:50|62.33|61.53|62.3|61.5|62.33|61.53|62.3|61.5|3
1653790620000|2022-05-29 02:17:00|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|2
1653790630000|2022-05-29 02:17:10|62.29|61.49|62.32|61.52|62.32|61.52|62.29|61.49|8
1653790640000|2022-05-29 02:17:20|62.31|61.51|62.33|61.53|62.33|61.53|62.31|61.51|3
1653790650000|2022-05-29 02:17:30|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|4
1653790660000|2022-05-29 02:17:40|62.35|61.55|62.4|61.6|62.4|61.6|62.35|61.55|8
1653790670000|2022-05-29 02:17:50|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|5
1653790680000|2022-05-29 02:18:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|4
1653790690000|2022-05-29 02:18:10|62.42|61.62|62.41|61.61|62.42|61.62|62.41|61.61|4
1653790700000|2022-05-29 02:18:20|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|7
1653790710000|2022-05-29 02:18:30|62.41|61.61|62.39|61.59|62.41|61.61|62.39|61.59|5
1653790720000|2022-05-29 02:18:40|62.4|61.6|62.41|61.61|62.42|61.62|62.4|61.6|6
1653790730000|2022-05-29 02:18:50|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|6
1653790740000|2022-05-29 02:19:00|62.42|61.62|62.52|61.72|62.53|61.73|62.42|61.62|15
1653790750000|2022-05-29 02:19:10|62.53|61.73|62.57|61.77|62.58|61.78|62.53|61.73|13
1653790760000|2022-05-29 02:19:20|62.56|61.76|62.48|61.68|62.56|61.76|62.48|61.68|11
1653790770000|2022-05-29 02:19:30|62.47|61.67|62.48|61.68|62.48|61.68|62.47|61.67|2
1653790780000|2022-05-29 02:19:40|62.47|61.67|62.42|61.62|62.48|61.68|62.41|61.61|16
1653790790000|2022-05-29 02:19:50|62.43|61.63|62.49|61.69|62.49|61.69|62.43|61.63|3
1653790800000|2022-05-29 02:20:00|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653790810000|2022-05-29 02:20:10|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|6
1653790820000|2022-05-29 02:20:20|62.49|61.69|62.52|61.72|62.52|61.72|62.49|61.69|6
1653790830000|2022-05-29 02:20:30|62.54|61.74|62.57|61.77|62.57|61.77|62.54|61.74|3
1653790840000|2022-05-29 02:20:40|62.56|61.76|62.56|61.76|62.56|61.76|62.56|61.76|1
1653790850000|2022-05-29 02:20:50|62.55|61.75|62.51|61.71|62.55|61.75|62.51|61.71|6
1653790880000|2022-05-29 02:21:20|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|6
1653790890000|2022-05-29 02:21:30|62.52|61.72|62.52|61.72|62.53|61.73|62.51|61.71|5
1653790900000|2022-05-29 02:21:40|62.57|61.77|62.56|61.76|62.57|61.77|62.56|61.76|2
1653790910000|2022-05-29 02:21:50|62.57|61.77|62.51|61.71|62.57|61.77|62.51|61.71|12
1653790920000|2022-05-29 02:22:00|62.5|61.7|62.5|61.7|62.51|61.71|62.49|61.69|11
1653790930000|2022-05-29 02:22:10|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|9
1653790940000|2022-05-29 02:22:20|62.5|61.7|62.52|61.72|62.52|61.72|62.5|61.7|9
1653790950000|2022-05-29 02:22:30|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|9
1653790970000|2022-05-29 02:22:50|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653790980000|2022-05-29 02:23:00|62.49|61.69|62.5|61.7|62.5|61.7|62.48|61.68|6
1653790990000|2022-05-29 02:23:10|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|6
1653791000000|2022-05-29 02:23:20|62.49|61.69|62.48|61.68|62.49|61.69|62.48|61.68|4
1653791010000|2022-05-29 02:23:30|62.49|61.69|62.41|61.61|62.49|61.69|62.4|61.6|11
1653791020000|2022-05-29 02:23:40|62.4|61.6|62.39|61.59|62.4|61.6|62.38|61.58|8
1653791030000|2022-05-29 02:23:50|62.38|61.58|62.37|61.57|62.39|61.59|62.37|61.57|8
1653791040000|2022-05-29 02:24:00|62.36|61.56|62.36|61.56|62.36|61.56|62.36|61.56|1
1653791050000|2022-05-29 02:24:10|62.37|61.57|62.39|61.59|62.39|61.59|62.36|61.56|5
1653791060000|2022-05-29 02:24:20|62.4|61.6|62.4|61.6|62.4|61.6|62.4|61.6|1
1653791070000|2022-05-29 02:24:30|62.39|61.59|62.5|61.7|62.5|61.7|62.39|61.59|16
1653791080000|2022-05-29 02:24:40|62.49|61.69|62.5|61.7|62.51|61.71|62.49|61.69|9
1653791090000|2022-05-29 02:24:50|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|3
1653791110000|2022-05-29 02:25:10|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|5
1653791120000|2022-05-29 02:25:20|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|5
1653791150000|2022-05-29 02:25:50|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|5
1653791160000|2022-05-29 02:26:00|62.51|61.71|62.48|61.68|62.51|61.71|62.48|61.68|8
1653791170000|2022-05-29 02:26:10|62.49|61.69|62.48|61.68|62.49|61.69|62.48|61.68|10
1653791180000|2022-05-29 02:26:20|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|11
1653791190000|2022-05-29 02:26:30|62.48|61.68|62.48|61.68|62.49|61.69|62.48|61.68|5
1653791200000|2022-05-29 02:26:40|62.49|61.69|62.49|61.69|62.49|61.69|62.49|61.69|1
1653791210000|2022-05-29 02:26:50|62.48|61.68|62.38|61.58|62.49|61.69|62.38|61.58|12
1653791220000|2022-05-29 02:27:00|62.37|61.57|62.4|61.6|62.41|61.61|62.37|61.57|5
1653791230000|2022-05-29 02:27:10|62.41|61.61|62.5|61.7|62.5|61.7|62.41|61.61|11
1653791240000|2022-05-29 02:27:20|62.51|61.71|62.51|61.71|62.51|61.71|62.49|61.69|9
1653791260000|2022-05-29 02:27:40|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653791270000|2022-05-29 02:27:50|62.48|61.68|62.48|61.68|62.48|61.68|62.48|61.68|1
1653791280000|2022-05-29 02:28:00|62.47|61.67|62.49|61.69|62.49|61.69|62.47|61.67|5
1653791290000|2022-05-29 02:28:10|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653791310000|2022-05-29 02:28:30|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|4
1653791320000|2022-05-29 02:28:40|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1653791330000|2022-05-29 02:28:50|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1653791340000|2022-05-29 02:29:00|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|3
1653791350000|2022-05-29 02:29:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653791360000|2022-05-29 02:29:20|62.53|61.73|62.57|61.77|62.57|61.77|62.53|61.73|4
1653791370000|2022-05-29 02:29:30|62.56|61.76|62.56|61.76|62.57|61.77|62.56|61.76|7
1653791380000|2022-05-29 02:29:40|62.57|61.77|62.57|61.77|62.57|61.77|62.56|61.76|5
1653791390000|2022-05-29 02:29:50|62.56|61.76|62.58|61.78|62.58|61.78|62.56|61.76|3
1653791400000|2022-05-29 02:30:00|62.57|61.77|62.52|61.72|62.58|61.78|62.5|61.7|14
1653791410000|2022-05-29 02:30:10|62.53|61.73|62.58|61.78|62.58|61.78|62.53|61.73|4
1653791420000|2022-05-29 02:30:20|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|2
1653791430000|2022-05-29 02:30:30|62.59|61.79|62.59|61.79|62.59|61.79|62.58|61.78|3
1653791440000|2022-05-29 02:30:40|62.58|61.78|62.58|61.78|62.59|61.79|62.58|61.78|5
1653791450000|2022-05-29 02:30:50|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653791470000|2022-05-29 02:31:10|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653791480000|2022-05-29 02:31:20|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|6
1653791490000|2022-05-29 02:31:30|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|2
1653791500000|2022-05-29 02:31:40|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|10
1653791510000|2022-05-29 02:31:50|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653791520000|2022-05-29 02:32:00|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653791530000|2022-05-29 02:32:10|62.6|61.8|62.58|61.78|62.6|61.8|62.58|61.78|9
1653791540000|2022-05-29 02:32:20|62.59|61.79|62.6|61.8|62.6|61.8|62.58|61.78|11
1653791550000|2022-05-29 02:32:30|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653791560000|2022-05-29 02:32:40|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1653791580000|2022-05-29 02:33:00|62.6|61.8|62.54|61.74|62.6|61.8|62.54|61.74|9
1653791590000|2022-05-29 02:33:10|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|9
1653791600000|2022-05-29 02:33:20|62.52|61.72|62.49|61.69|62.52|61.72|62.49|61.69|4
1653791630000|2022-05-29 02:33:50|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|6
1653791640000|2022-05-29 02:34:00|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|12
1653791650000|2022-05-29 02:34:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653791690000|2022-05-29 02:34:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653791700000|2022-05-29 02:35:00|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653791710000|2022-05-29 02:35:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653791730000|2022-05-29 02:35:30|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653791740000|2022-05-29 02:35:40|62.54|61.74|62.58|61.78|62.58|61.78|62.54|61.74|3
1653791750000|2022-05-29 02:35:50|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|4
1653791760000|2022-05-29 02:36:00|62.59|61.79|62.59|61.79|62.59|61.79|62.58|61.78|3
1653791780000|2022-05-29 02:36:20|62.58|61.78|62.58|61.78|62.59|61.79|62.58|61.78|5
1653791790000|2022-05-29 02:36:30|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|8
1653791800000|2022-05-29 02:36:40|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653791810000|2022-05-29 02:36:50|62.58|61.78|62.58|61.78|62.59|61.79|62.58|61.78|3
1653791820000|2022-05-29 02:37:00|62.59|61.79|62.58|61.78|62.59|61.79|62.58|61.78|2
1653791830000|2022-05-29 02:37:10|62.59|61.79|62.59|61.79|62.59|61.79|62.58|61.78|3
1653791840000|2022-05-29 02:37:20|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1653791850000|2022-05-29 02:37:30|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|14
1653791870000|2022-05-29 02:37:50|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|4
1653791880000|2022-05-29 02:38:00|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|9
1653791890000|2022-05-29 02:38:10|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|4
1653791900000|2022-05-29 02:38:20|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|8
1653791920000|2022-05-29 02:38:40|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653791930000|2022-05-29 02:38:50|62.61|61.81|62.61|61.81|62.61|61.81|62.59|61.79|9
1653791940000|2022-05-29 02:39:00|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|4
1653791960000|2022-05-29 02:39:20|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653791970000|2022-05-29 02:39:30|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1653791980000|2022-05-29 02:39:40|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|5
1653791990000|2022-05-29 02:39:50|62.6|61.8|62.58|61.78|62.6|61.8|62.58|61.78|3
1653792000000|2022-05-29 02:40:00|62.59|61.79|62.53|61.73|62.59|61.79|62.53|61.73|9
1653792010000|2022-05-29 02:40:10|62.52|61.72|62.51|61.71|62.53|61.73|62.51|61.71|4
1653792020000|2022-05-29 02:40:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653792030000|2022-05-29 02:40:30|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|3
1653792050000|2022-05-29 02:40:50|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|13
1653792060000|2022-05-29 02:41:00|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|5
1653792080000|2022-05-29 02:41:20|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653792090000|2022-05-29 02:41:30|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|6
1653792100000|2022-05-29 02:41:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653792140000|2022-05-29 02:42:20|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1653792150000|2022-05-29 02:42:30|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1653792160000|2022-05-29 02:42:40|62.54|61.74|62.52|61.72|62.55|61.75|62.52|61.72|15
1653792170000|2022-05-29 02:42:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653792180000|2022-05-29 02:43:00|62.51|61.71|62.53|61.73|62.53|61.73|62.51|61.71|10
1653792190000|2022-05-29 02:43:10|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|2
1653792200000|2022-05-29 02:43:20|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1653792210000|2022-05-29 02:43:30|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653792220000|2022-05-29 02:43:40|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|7
1653792230000|2022-05-29 02:43:50|62.53|61.73|62.59|61.79|62.59|61.79|62.53|61.73|9
1653792250000|2022-05-29 02:44:10|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|2
1653792260000|2022-05-29 02:44:20|62.58|61.78|62.6|61.8|62.6|61.8|62.58|61.78|3
1653792270000|2022-05-29 02:44:30|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653792280000|2022-05-29 02:44:40|62.55|61.75|62.52|61.72|62.55|61.75|62.52|61.72|3
1653792290000|2022-05-29 02:44:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653792300000|2022-05-29 02:45:00|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|4
1653792310000|2022-05-29 02:45:10|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653792320000|2022-05-29 02:45:20|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|3
1653792340000|2022-05-29 02:45:40|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653792350000|2022-05-29 02:45:50|62.52|61.72|62.5|61.7|62.52|61.72|62.5|61.7|3
1653792360000|2022-05-29 02:46:00|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653792370000|2022-05-29 02:46:10|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|11
1653792380000|2022-05-29 02:46:20|62.51|61.71|62.49|61.69|62.51|61.71|62.49|61.69|5
1653792390000|2022-05-29 02:46:30|62.5|61.7|62.5|61.7|62.52|61.72|62.49|61.69|13
1653792400000|2022-05-29 02:46:40|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|10
1653792410000|2022-05-29 02:46:50|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|4
1653792420000|2022-05-29 02:47:00|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|3
1653792430000|2022-05-29 02:47:10|62.48|61.68|62.44|61.64|62.49|61.69|62.43|61.63|12
1653792440000|2022-05-29 02:47:20|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653792450000|2022-05-29 02:47:30|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|2
1653792460000|2022-05-29 02:47:40|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|8
1653792480000|2022-05-29 02:48:00|62.42|61.62|62.46|61.66|62.46|61.66|62.42|61.62|5
1653792490000|2022-05-29 02:48:10|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|2
1653792500000|2022-05-29 02:48:20|62.44|61.64|62.44|61.64|62.45|61.65|62.44|61.64|5
1653792540000|2022-05-29 02:49:00|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|2
1653792560000|2022-05-29 02:49:20|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|2
1653792610000|2022-05-29 02:50:10|62.43|61.63|62.43|61.63|62.44|61.64|62.43|61.63|3
1653792620000|2022-05-29 02:50:20|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|2
1653792630000|2022-05-29 02:50:30|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|2
1653792660000|2022-05-29 02:51:00|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|2
1653792670000|2022-05-29 02:51:10|62.44|61.64|62.44|61.64|62.44|61.64|62.43|61.63|5
1653792680000|2022-05-29 02:51:20|62.45|61.65|62.45|61.65|62.45|61.65|62.44|61.64|3
1653792690000|2022-05-29 02:51:30|62.44|61.64|62.44|61.64|62.44|61.64|62.44|61.64|1
1653792700000|2022-05-29 02:51:40|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|4
1653792710000|2022-05-29 02:51:50|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|2
1653792720000|2022-05-29 02:52:00|62.47|61.67|62.47|61.67|62.47|61.67|62.47|61.67|1
1653792730000|2022-05-29 02:52:10|62.46|61.66|62.47|61.67|62.47|61.67|62.46|61.66|4
1653792740000|2022-05-29 02:52:20|62.46|61.66|62.46|61.66|62.47|61.67|62.45|61.65|9
1653792750000|2022-05-29 02:52:30|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|4
1653792760000|2022-05-29 02:52:40|62.45|61.65|62.51|61.71|62.51|61.71|62.45|61.65|7
1653792770000|2022-05-29 02:52:50|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|3
1653792780000|2022-05-29 02:53:00|62.51|61.71|62.53|61.73|62.54|61.74|62.51|61.71|5
1653792790000|2022-05-29 02:53:10|62.54|61.74|62.52|61.72|62.54|61.74|62.52|61.72|13
1653792800000|2022-05-29 02:53:20|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|9
1653792810000|2022-05-29 02:53:30|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|10
1653792820000|2022-05-29 02:53:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653792830000|2022-05-29 02:53:50|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|8
1653792850000|2022-05-29 02:54:10|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653792860000|2022-05-29 02:54:20|62.52|61.72|62.54|61.74|62.54|61.74|62.52|61.72|11
1653792870000|2022-05-29 02:54:30|62.53|61.73|62.55|61.75|62.55|61.75|62.53|61.73|3
1653792880000|2022-05-29 02:54:40|62.56|61.76|62.59|61.79|62.59|61.79|62.56|61.76|3
1653792890000|2022-05-29 02:54:50|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|4
1653792900000|2022-05-29 02:55:00|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|11
1653792910000|2022-05-29 02:55:10|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|3
1653792920000|2022-05-29 02:55:20|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|5
1653792930000|2022-05-29 02:55:30|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653792960000|2022-05-29 02:56:00|62.58|61.78|62.56|61.76|62.58|61.78|62.56|61.76|3
1653792970000|2022-05-29 02:56:10|62.55|61.75|62.53|61.73|62.55|61.75|62.53|61.73|9
1653792980000|2022-05-29 02:56:20|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653792990000|2022-05-29 02:56:30|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653793000000|2022-05-29 02:56:40|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653793010000|2022-05-29 02:56:50|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653793020000|2022-05-29 02:57:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|4
1653793030000|2022-05-29 02:57:10|62.46|61.66|62.44|61.64|62.47|61.67|62.43|61.63|5
1653793040000|2022-05-29 02:57:20|62.43|61.63|62.42|61.62|62.44|61.64|62.42|61.62|6
1653793090000|2022-05-29 02:58:10|62.43|61.63|62.46|61.66|62.46|61.66|62.43|61.63|6
1653793100000|2022-05-29 02:58:20|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|2
1653793110000|2022-05-29 02:58:30|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|8
1653793120000|2022-05-29 02:58:40|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|6
1653793130000|2022-05-29 02:58:50|62.45|61.65|62.45|61.65|62.45|61.65|62.45|61.65|1
1653793140000|2022-05-29 02:59:00|62.44|61.64|62.42|61.62|62.44|61.64|62.42|61.62|2
1653793150000|2022-05-29 02:59:10|62.41|61.61|62.41|61.61|62.41|61.61|62.4|61.6|7
1653793160000|2022-05-29 02:59:20|62.42|61.62|62.41|61.61|62.42|61.62|62.41|61.61|12
1653793170000|2022-05-29 02:59:30|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|19
1653793180000|2022-05-29 02:59:40|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1653793190000|2022-05-29 02:59:50|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|3
1653793200000|2022-05-29 03:00:00|62.41|61.61|62.35|61.55|62.42|61.62|62.35|61.55|13
1653793210000|2022-05-29 03:00:10|62.36|61.56|62.4|61.6|62.4|61.6|62.35|61.55|10
1653793220000|2022-05-29 03:00:20|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|3
1653793230000|2022-05-29 03:00:30|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|2
1653793240000|2022-05-29 03:00:40|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|9
1653793250000|2022-05-29 03:00:50|62.39|61.59|62.42|61.62|62.42|61.62|62.39|61.59|6
1653793260000|2022-05-29 03:01:00|62.43|61.63|62.42|61.62|62.43|61.63|62.41|61.61|12
1653793270000|2022-05-29 03:01:10|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|2
1653793280000|2022-05-29 03:01:20|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|4
1653793300000|2022-05-29 03:01:40|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|2
1653793320000|2022-05-29 03:02:00|62.39|61.59|62.34|61.54|62.4|61.6|62.34|61.54|10
1653793330000|2022-05-29 03:02:10|62.33|61.53|62.34|61.54|62.34|61.54|62.33|61.53|8
1653793340000|2022-05-29 03:02:20|62.33|61.53|62.32|61.52|62.33|61.53|62.31|61.51|6
1653793350000|2022-05-29 03:02:30|62.33|61.53|62.31|61.51|62.33|61.53|62.3|61.5|6
1653793360000|2022-05-29 03:02:40|62.32|61.52|62.31|61.51|62.32|61.52|62.31|61.51|20
1653793370000|2022-05-29 03:02:50|62.29|61.49|62.25|61.45|62.29|61.49|62.23|61.43|7
1653793380000|2022-05-29 03:03:00|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|4
1653793390000|2022-05-29 03:03:10|62.24|61.44|62.24|61.44|62.25|61.45|62.24|61.44|3
1653793400000|2022-05-29 03:03:20|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|9
1653793410000|2022-05-29 03:03:30|62.24|61.44|62.3|61.5|62.3|61.5|62.23|61.43|10
1653793420000|2022-05-29 03:03:40|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|6
1653793430000|2022-05-29 03:03:50|62.31|61.51|62.31|61.51|62.31|61.51|62.31|61.51|1
1653793440000|2022-05-29 03:04:00|62.3|61.5|62.24|61.44|62.31|61.51|62.24|61.44|14
1653793450000|2022-05-29 03:04:10|62.23|61.43|62.25|61.45|62.25|61.45|62.23|61.43|9
1653793460000|2022-05-29 03:04:20|62.26|61.46|62.25|61.45|62.26|61.46|62.25|61.45|6
1653793470000|2022-05-29 03:04:30|62.26|61.46|62.25|61.45|62.26|61.46|62.25|61.45|4
1653793480000|2022-05-29 03:04:40|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|4
1653793490000|2022-05-29 03:04:50|62.26|61.46|62.26|61.46|62.26|61.46|62.25|61.45|3
1653793500000|2022-05-29 03:05:00|62.25|61.45|62.26|61.46|62.26|61.46|62.25|61.45|2
1653793530000|2022-05-29 03:05:30|62.25|61.45|62.32|61.52|62.32|61.52|62.25|61.45|15
1653793540000|2022-05-29 03:05:40|62.31|61.51|62.3|61.5|62.32|61.52|62.3|61.5|11
1653793550000|2022-05-29 03:05:50|62.31|61.51|62.31|61.51|62.31|61.51|62.31|61.51|1
1653793560000|2022-05-29 03:06:00|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|5
1653793570000|2022-05-29 03:06:10|62.29|61.49|62.24|61.44|62.29|61.49|62.22|61.42|9
1653793580000|2022-05-29 03:06:20|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|5
1653793590000|2022-05-29 03:06:30|62.24|61.44|62.24|61.44|62.24|61.44|62.23|61.43|3
1653793600000|2022-05-29 03:06:40|62.23|61.43|62.29|61.49|62.29|61.49|62.23|61.43|14
1653793610000|2022-05-29 03:06:50|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|4
1653793620000|2022-05-29 03:07:00|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|4
1653793630000|2022-05-29 03:07:10|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|3
1653793640000|2022-05-29 03:07:20|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|2
1653793650000|2022-05-29 03:07:30|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|8
1653793660000|2022-05-29 03:07:40|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|8
1653793670000|2022-05-29 03:07:50|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|6
1653793680000|2022-05-29 03:08:00|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|4
1653793690000|2022-05-29 03:08:10|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|5
1653793700000|2022-05-29 03:08:20|62.3|61.5|62.3|61.5|62.3|61.5|62.3|61.5|1
1653793720000|2022-05-29 03:08:40|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|10
1653793730000|2022-05-29 03:08:50|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|13
1653793740000|2022-05-29 03:09:00|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|9
1653793750000|2022-05-29 03:09:10|62.31|61.51|62.3|61.5|62.31|61.51|62.29|61.49|14
1653793760000|2022-05-29 03:09:20|62.27|61.47|62.24|61.44|62.27|61.47|62.23|61.43|6
1653793770000|2022-05-29 03:09:30|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|2
1653793780000|2022-05-29 03:09:40|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|2
1653793800000|2022-05-29 03:10:00|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|2
1653793810000|2022-05-29 03:10:10|62.26|61.46|62.34|61.54|62.34|61.54|62.26|61.46|11
1653793820000|2022-05-29 03:10:20|62.33|61.53|62.34|61.54|62.34|61.54|62.33|61.53|2
1653793830000|2022-05-29 03:10:30|62.33|61.53|62.32|61.52|62.33|61.53|62.32|61.52|2
1653793840000|2022-05-29 03:10:40|62.31|61.51|62.32|61.52|62.32|61.52|62.3|61.5|16
1653793850000|2022-05-29 03:10:50|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|2
1653793860000|2022-05-29 03:11:00|62.31|61.51|62.33|61.53|62.34|61.54|62.31|61.51|5
1653793870000|2022-05-29 03:11:10|62.34|61.54|62.34|61.54|62.34|61.54|62.34|61.54|1
1653793890000|2022-05-29 03:11:30|62.33|61.53|62.34|61.54|62.34|61.54|62.33|61.53|4
1653793900000|2022-05-29 03:11:40|62.35|61.55|62.4|61.6|62.4|61.6|62.35|61.55|4
1653793910000|2022-05-29 03:11:50|62.41|61.61|62.43|61.63|62.43|61.63|62.41|61.61|5
1653793920000|2022-05-29 03:12:00|62.42|61.62|62.39|61.59|62.42|61.62|62.39|61.59|3
1653793930000|2022-05-29 03:12:10|62.4|61.6|62.41|61.61|62.41|61.61|62.39|61.59|6
1653793940000|2022-05-29 03:12:20|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|8
1653793960000|2022-05-29 03:12:40|62.42|61.62|62.44|61.64|62.44|61.64|62.42|61.62|3
1653793970000|2022-05-29 03:12:50|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|2
1653793980000|2022-05-29 03:13:00|62.47|61.67|62.5|61.7|62.5|61.7|62.47|61.67|5
1653794000000|2022-05-29 03:13:20|62.49|61.69|62.44|61.64|62.49|61.69|62.44|61.64|5
1653794010000|2022-05-29 03:13:30|62.45|61.65|62.45|61.65|62.45|61.65|62.43|61.63|8
1653794020000|2022-05-29 03:13:40|62.44|61.64|62.49|61.69|62.49|61.69|62.44|61.64|4
1653794030000|2022-05-29 03:13:50|62.5|61.7|62.51|61.71|62.51|61.71|62.49|61.69|9
1653794040000|2022-05-29 03:14:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|10
1653794050000|2022-05-29 03:14:10|62.5|61.7|62.49|61.69|62.51|61.71|62.49|61.69|16
1653794060000|2022-05-29 03:14:20|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|6
1653794070000|2022-05-29 03:14:30|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|8
1653794090000|2022-05-29 03:14:50|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|3
1653794100000|2022-05-29 03:15:00|62.49|61.69|62.44|61.64|62.5|61.7|62.44|61.64|10
1653794110000|2022-05-29 03:15:10|62.43|61.63|62.49|61.69|62.49|61.69|62.42|61.62|8
1653794120000|2022-05-29 03:15:20|62.48|61.68|62.48|61.68|62.49|61.69|62.48|61.68|3
1653794130000|2022-05-29 03:15:30|62.49|61.69|62.41|61.61|62.49|61.69|62.41|61.61|9
1653794140000|2022-05-29 03:15:40|62.43|61.63|62.4|61.6|62.43|61.63|62.4|61.6|4
1653794150000|2022-05-29 03:15:50|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|10
1653794160000|2022-05-29 03:16:00|62.39|61.59|62.41|61.61|62.41|61.61|62.39|61.59|5
1653794170000|2022-05-29 03:16:10|62.4|61.6|62.4|61.6|62.4|61.6|62.4|61.6|1
1653794180000|2022-05-29 03:16:20|62.41|61.61|62.41|61.61|62.42|61.62|62.41|61.61|5
1653794190000|2022-05-29 03:16:30|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|3
1653794200000|2022-05-29 03:16:40|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1653794210000|2022-05-29 03:16:50|62.42|61.62|62.44|61.64|62.44|61.64|62.42|61.62|3
1653794220000|2022-05-29 03:17:00|62.46|61.66|62.48|61.68|62.5|61.7|62.46|61.66|9
1653794230000|2022-05-29 03:17:10|62.49|61.69|62.42|61.62|62.49|61.69|62.41|61.61|13
1653794240000|2022-05-29 03:17:20|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|6
1653794250000|2022-05-29 03:17:30|62.4|61.6|62.4|61.6|62.4|61.6|62.4|61.6|1
1653794260000|2022-05-29 03:17:40|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|8
1653794270000|2022-05-29 03:17:50|62.41|61.61|62.41|61.61|62.41|61.61|62.4|61.6|3
1653794280000|2022-05-29 03:18:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|4
1653794290000|2022-05-29 03:18:10|62.4|61.6|62.4|61.6|62.41|61.61|62.4|61.6|3
1653794300000|2022-05-29 03:18:20|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1653794320000|2022-05-29 03:18:40|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|2
1653794330000|2022-05-29 03:18:50|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|6
1653794340000|2022-05-29 03:19:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|2
1653794350000|2022-05-29 03:19:10|62.4|61.6|62.36|61.56|62.4|61.6|62.35|61.55|8
1653794360000|2022-05-29 03:19:20|62.35|61.55|62.36|61.56|62.36|61.56|62.35|61.55|2
1653794370000|2022-05-29 03:19:30|62.37|61.57|62.36|61.56|62.37|61.57|62.36|61.56|6
1653794380000|2022-05-29 03:19:40|62.37|61.57|62.37|61.57|62.37|61.57|62.36|61.56|11
1653794390000|2022-05-29 03:19:50|62.36|61.56|62.36|61.56|62.36|61.56|62.36|61.56|1
1653794400000|2022-05-29 03:20:00|62.37|61.57|62.37|61.57|62.37|61.57|62.37|61.57|1
1653794410000|2022-05-29 03:20:10|62.36|61.56|62.36|61.56|62.36|61.56|62.35|61.55|5
1653794420000|2022-05-29 03:20:20|62.37|61.57|62.37|61.57|62.37|61.57|62.36|61.56|3
1653794430000|2022-05-29 03:20:30|62.36|61.56|62.37|61.57|62.37|61.57|62.36|61.56|4
1653794440000|2022-05-29 03:20:40|62.36|61.56|62.36|61.56|62.37|61.57|62.35|61.55|7
1653794450000|2022-05-29 03:20:50|62.35|61.55|62.35|61.55|62.36|61.56|62.35|61.55|11
1653794460000|2022-05-29 03:21:00|62.36|61.56|62.32|61.52|62.36|61.56|62.32|61.52|15
1653794470000|2022-05-29 03:21:10|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|3
1653794490000|2022-05-29 03:21:30|62.32|61.52|62.35|61.55|62.35|61.55|62.32|61.52|4
1653794500000|2022-05-29 03:21:40|62.36|61.56|62.4|61.6|62.41|61.61|62.36|61.56|4
1653794510000|2022-05-29 03:21:50|62.41|61.61|62.41|61.61|62.41|61.61|62.4|61.6|11
1653794520000|2022-05-29 03:22:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|8
1653794530000|2022-05-29 03:22:10|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|13
1653794540000|2022-05-29 03:22:20|62.41|61.61|62.41|61.61|62.42|61.62|62.41|61.61|3
1653794560000|2022-05-29 03:22:40|62.42|61.62|62.41|61.61|62.43|61.63|62.41|61.61|6
1653794570000|2022-05-29 03:22:50|62.42|61.62|62.41|61.61|62.43|61.63|62.4|61.6|9
1653794580000|2022-05-29 03:23:00|62.4|61.6|62.42|61.62|62.43|61.63|62.4|61.6|9
1653794590000|2022-05-29 03:23:10|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794600000|2022-05-29 03:23:20|62.42|61.62|62.42|61.62|62.42|61.62|62.42|61.62|1
1653794610000|2022-05-29 03:23:30|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|6
1653794640000|2022-05-29 03:24:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794650000|2022-05-29 03:24:10|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|4
1653794660000|2022-05-29 03:24:20|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|3
1653794690000|2022-05-29 03:24:50|62.43|61.63|62.42|61.62|62.43|61.63|62.41|61.61|6
1653794700000|2022-05-29 03:25:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794710000|2022-05-29 03:25:10|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|3
1653794720000|2022-05-29 03:25:20|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794730000|2022-05-29 03:25:30|62.44|61.64|62.42|61.62|62.44|61.64|62.42|61.62|5
1653794740000|2022-05-29 03:25:40|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|3
1653794760000|2022-05-29 03:26:00|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|4
1653794770000|2022-05-29 03:26:10|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|4
1653794780000|2022-05-29 03:26:20|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|6
1653794790000|2022-05-29 03:26:30|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|4
1653794800000|2022-05-29 03:26:40|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|3
1653794810000|2022-05-29 03:26:50|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|2
1653794820000|2022-05-29 03:27:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653794850000|2022-05-29 03:27:30|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|2
1653794860000|2022-05-29 03:27:40|62.44|61.64|62.44|61.64|62.44|61.64|62.44|61.64|1
1653794870000|2022-05-29 03:27:50|62.45|61.65|62.46|61.66|62.46|61.66|62.44|61.64|4
1653794880000|2022-05-29 03:28:00|62.45|61.65|62.47|61.67|62.47|61.67|62.44|61.64|4
1653794890000|2022-05-29 03:28:10|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|7
1653794900000|2022-05-29 03:28:20|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|9
1653794910000|2022-05-29 03:28:30|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|5
1653794930000|2022-05-29 03:28:50|62.51|61.71|62.49|61.69|62.51|61.71|62.49|61.69|5
1653794940000|2022-05-29 03:29:00|62.48|61.68|62.48|61.68|62.49|61.69|62.48|61.68|3
1653794950000|2022-05-29 03:29:10|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|3
1653794960000|2022-05-29 03:29:20|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653794970000|2022-05-29 03:29:30|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|8
1653794980000|2022-05-29 03:29:40|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|4
1653794990000|2022-05-29 03:29:50|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653795000000|2022-05-29 03:30:00|62.5|61.7|62.51|61.71|62.52|61.72|62.49|61.69|6
1653795010000|2022-05-29 03:30:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653795020000|2022-05-29 03:30:20|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|13
1653795030000|2022-05-29 03:30:30|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653795050000|2022-05-29 03:30:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653795060000|2022-05-29 03:31:00|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|6
1653795090000|2022-05-29 03:31:30|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653795100000|2022-05-29 03:31:40|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|2
1653795110000|2022-05-29 03:31:50|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|6
1653795120000|2022-05-29 03:32:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|2
1653795130000|2022-05-29 03:32:10|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|8
1653795140000|2022-05-29 03:32:20|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|12
1653795150000|2022-05-29 03:32:30|62.5|61.7|62.44|61.64|62.5|61.7|62.44|61.64|8
1653795160000|2022-05-29 03:32:40|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653795190000|2022-05-29 03:33:10|62.42|61.62|62.42|61.62|62.42|61.62|62.42|61.62|1
1653795300000|2022-05-29 03:35:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653795320000|2022-05-29 03:35:20|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|4
1653795330000|2022-05-29 03:35:30|62.44|61.64|62.44|61.64|62.45|61.65|62.44|61.64|5
1653795350000|2022-05-29 03:35:50|62.45|61.65|62.45|61.65|62.45|61.65|62.45|61.65|1
1653795370000|2022-05-29 03:36:10|62.46|61.66|62.46|61.66|62.46|61.66|62.46|61.66|1
1653795380000|2022-05-29 03:36:20|62.47|61.67|62.51|61.71|62.51|61.71|62.47|61.67|5
1653795390000|2022-05-29 03:36:30|62.52|61.72|62.5|61.7|62.52|61.72|62.5|61.7|7
1653795400000|2022-05-29 03:36:40|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653795480000|2022-05-29 03:38:00|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|9
1653795490000|2022-05-29 03:38:10|62.51|61.71|62.49|61.69|62.51|61.71|62.49|61.69|3
1653795500000|2022-05-29 03:38:20|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653795540000|2022-05-29 03:39:00|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653795560000|2022-05-29 03:39:20|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|2
1653795570000|2022-05-29 03:39:30|62.52|61.72|62.51|61.71|62.53|61.73|62.51|61.71|6
1653795580000|2022-05-29 03:39:40|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|4
1653795600000|2022-05-29 03:40:00|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653795610000|2022-05-29 03:40:10|62.49|61.69|62.49|61.69|62.5|61.7|62.48|61.68|10
1653795620000|2022-05-29 03:40:20|62.46|61.66|62.44|61.64|62.46|61.66|62.43|61.63|5
1653795630000|2022-05-29 03:40:30|62.45|61.65|62.49|61.69|62.49|61.69|62.44|61.64|5
1653795640000|2022-05-29 03:40:40|62.5|61.7|62.52|61.72|62.53|61.73|62.49|61.69|9
1653795650000|2022-05-29 03:40:50|62.51|61.71|62.54|61.74|62.55|61.75|62.51|61.71|8
1653795670000|2022-05-29 03:41:10|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653795690000|2022-05-29 03:41:30|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|10
1653795700000|2022-05-29 03:41:40|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653795710000|2022-05-29 03:41:50|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|10
1653795730000|2022-05-29 03:42:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653795740000|2022-05-29 03:42:20|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|9
1653795750000|2022-05-29 03:42:30|62.53|61.73|62.52|61.72|62.54|61.74|62.52|61.72|4
1653795760000|2022-05-29 03:42:40|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653795800000|2022-05-29 03:43:20|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|10
1653795810000|2022-05-29 03:43:30|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653795840000|2022-05-29 03:44:00|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653795850000|2022-05-29 03:44:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653795910000|2022-05-29 03:45:10|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653795920000|2022-05-29 03:45:20|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653795930000|2022-05-29 03:45:30|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|11
1653795940000|2022-05-29 03:45:40|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|8
1653795950000|2022-05-29 03:45:50|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|7
1653795970000|2022-05-29 03:46:10|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|2
1653795980000|2022-05-29 03:46:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653795990000|2022-05-29 03:46:30|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|3
1653796010000|2022-05-29 03:46:50|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|3
1653796020000|2022-05-29 03:47:00|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653796030000|2022-05-29 03:47:10|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653796040000|2022-05-29 03:47:20|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653796060000|2022-05-29 03:47:40|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653796070000|2022-05-29 03:47:50|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|8
1653796080000|2022-05-29 03:48:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|6
1653796110000|2022-05-29 03:48:30|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|2
1653796120000|2022-05-29 03:48:40|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653796130000|2022-05-29 03:48:50|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|8
1653796140000|2022-05-29 03:49:00|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|9
1653796150000|2022-05-29 03:49:10|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653796160000|2022-05-29 03:49:20|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653796170000|2022-05-29 03:49:30|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|4
1653796180000|2022-05-29 03:49:40|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653796200000|2022-05-29 03:50:00|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653796250000|2022-05-29 03:50:50|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653796260000|2022-05-29 03:51:00|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653796270000|2022-05-29 03:51:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653796290000|2022-05-29 03:51:30|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653796300000|2022-05-29 03:51:40|62.55|61.75|62.59|61.79|62.59|61.79|62.54|61.74|6
1653796310000|2022-05-29 03:51:50|62.6|61.8|62.61|61.81|62.62|61.82|62.6|61.8|8
1653796320000|2022-05-29 03:52:00|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|2
1653796330000|2022-05-29 03:52:10|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|14
1653796340000|2022-05-29 03:52:20|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1653796360000|2022-05-29 03:52:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1653796370000|2022-05-29 03:52:50|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653796380000|2022-05-29 03:53:00|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|4
1653796390000|2022-05-29 03:53:10|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653796400000|2022-05-29 03:53:20|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|11
1653796450000|2022-05-29 03:54:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1653796460000|2022-05-29 03:54:20|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1653796470000|2022-05-29 03:54:30|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|7
1653796480000|2022-05-29 03:54:40|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1653796530000|2022-05-29 03:55:30|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1653796540000|2022-05-29 03:55:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1653796570000|2022-05-29 03:56:10|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653796580000|2022-05-29 03:56:20|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|9
1653796590000|2022-05-29 03:56:30|62.6|61.8|62.62|61.82|62.62|61.82|62.6|61.8|9
1653796600000|2022-05-29 03:56:40|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796610000|2022-05-29 03:56:50|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796620000|2022-05-29 03:57:00|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796650000|2022-05-29 03:57:30|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796660000|2022-05-29 03:57:40|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653796670000|2022-05-29 03:57:50|62.63|61.83|62.69|61.89|62.7|61.9|62.63|61.83|8
1653796680000|2022-05-29 03:58:00|62.68|61.88|62.62|61.82|62.68|61.88|62.62|61.82|4
1653796690000|2022-05-29 03:58:10|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|9
1653796730000|2022-05-29 03:58:50|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|3
1653796740000|2022-05-29 03:59:00|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|3
1653796750000|2022-05-29 03:59:10|62.64|61.84|62.62|61.82|62.64|61.84|62.62|61.82|7
1653796760000|2022-05-29 03:59:20|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|11
1653796770000|2022-05-29 03:59:30|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1653796780000|2022-05-29 03:59:40|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|10
1653796790000|2022-05-29 03:59:50|62.63|61.83|62.62|61.82|62.63|61.83|62.61|61.81|10
1653796800000|2022-05-29 04:00:00|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|5
1653796810000|2022-05-29 04:00:10|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|5
1653796820000|2022-05-29 04:00:20|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653796830000|2022-05-29 04:00:30|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653796840000|2022-05-29 04:00:40|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653796850000|2022-05-29 04:00:50|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|2
1653796860000|2022-05-29 04:01:00|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1653796880000|2022-05-29 04:01:20|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1653796900000|2022-05-29 04:01:40|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653796950000|2022-05-29 04:02:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|6
1653796960000|2022-05-29 04:02:40|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|5
1653796970000|2022-05-29 04:02:50|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1653797000000|2022-05-29 04:03:20|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|8
1653797030000|2022-05-29 04:03:50|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1653797040000|2022-05-29 04:04:00|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653797050000|2022-05-29 04:04:10|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|4
1653797080000|2022-05-29 04:04:40|62.59|61.79|62.55|61.75|62.59|61.79|62.54|61.74|7
1653797110000|2022-05-29 04:05:10|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|9
1653797120000|2022-05-29 04:05:20|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1653797130000|2022-05-29 04:05:30|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1653797140000|2022-05-29 04:05:40|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|6
1653797160000|2022-05-29 04:06:00|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1653797170000|2022-05-29 04:06:10|62.54|61.74|62.6|61.8|62.6|61.8|62.54|61.74|10
1653797180000|2022-05-29 04:06:20|62.59|61.79|62.59|61.79|62.6|61.8|62.58|61.78|5
1653797190000|2022-05-29 04:06:30|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|4
1653797200000|2022-05-29 04:06:40|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1653797220000|2022-05-29 04:07:00|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653797250000|2022-05-29 04:07:30|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|5
1653797260000|2022-05-29 04:07:40|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|13
1653797280000|2022-05-29 04:08:00|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|10
1653797290000|2022-05-29 04:08:10|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|7
1653797300000|2022-05-29 04:08:20|62.62|61.82|62.63|61.83|62.63|61.83|62.61|61.81|4
1653797310000|2022-05-29 04:08:30|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|14
1653797320000|2022-05-29 04:08:40|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|18
1653797330000|2022-05-29 04:08:50|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|10
1653797340000|2022-05-29 04:09:00|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653797370000|2022-05-29 04:09:30|62.66|61.86|62.68|61.88|62.68|61.88|62.66|61.86|2
1653797380000|2022-05-29 04:09:40|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1653797390000|2022-05-29 04:09:50|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1653797400000|2022-05-29 04:10:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1653797410000|2022-05-29 04:10:10|62.71|61.91|62.71|61.91|62.72|61.92|62.7|61.9|5
1653797420000|2022-05-29 04:10:20|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|6
1653797430000|2022-05-29 04:10:30|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653797440000|2022-05-29 04:10:40|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|5
1653797460000|2022-05-29 04:11:00|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|4
1653797470000|2022-05-29 04:11:10|62.71|61.91|62.69|61.89|62.71|61.91|62.69|61.89|7
1653797480000|2022-05-29 04:11:20|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1653797490000|2022-05-29 04:11:30|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|6
1653797540000|2022-05-29 04:12:20|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|3
1653797550000|2022-05-29 04:12:30|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|9
1653797560000|2022-05-29 04:12:40|62.7|61.9|62.64|61.84|62.7|61.9|62.64|61.84|8
1653797570000|2022-05-29 04:12:50|62.65|61.85|62.65|61.85|62.66|61.86|62.65|61.85|9
1653797580000|2022-05-29 04:13:00|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|6
1653797590000|2022-05-29 04:13:10|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1653797600000|2022-05-29 04:13:20|62.65|61.85|62.65|61.85|62.66|61.86|62.65|61.85|5
1653797610000|2022-05-29 04:13:30|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1653797640000|2022-05-29 04:14:00|62.64|61.84|62.66|61.86|62.66|61.86|62.64|61.84|6
1653797650000|2022-05-29 04:14:10|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1653797660000|2022-05-29 04:14:20|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653797680000|2022-05-29 04:14:40|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1653797690000|2022-05-29 04:14:50|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1653797700000|2022-05-29 04:15:00|62.64|61.84|62.62|61.82|62.65|61.85|62.61|61.81|7
1653797710000|2022-05-29 04:15:10|62.61|61.81|62.56|61.76|62.62|61.82|62.56|61.76|7
1653797720000|2022-05-29 04:15:20|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|3
1653797740000|2022-05-29 04:15:40|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|5
1653797750000|2022-05-29 04:15:50|62.55|61.75|62.54|61.74|62.55|61.75|62.53|61.73|6
1653797760000|2022-05-29 04:16:00|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|9
1653797770000|2022-05-29 04:16:10|62.52|61.72|62.53|61.73|62.54|61.74|62.52|61.72|6
1653797780000|2022-05-29 04:16:20|62.54|61.74|62.54|61.74|62.56|61.76|62.54|61.74|5
1653797790000|2022-05-29 04:16:30|62.55|61.75|62.54|61.74|62.56|61.76|62.54|61.74|8
1653797800000|2022-05-29 04:16:40|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1653797810000|2022-05-29 04:16:50|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1653797820000|2022-05-29 04:17:00|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|10
1653797830000|2022-05-29 04:17:10|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|11
1653797840000|2022-05-29 04:17:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|6
1653797850000|2022-05-29 04:17:30|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653797870000|2022-05-29 04:17:50|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653797880000|2022-05-29 04:18:00|62.52|61.72|62.5|61.7|62.52|61.72|62.49|61.69|9
1653797890000|2022-05-29 04:18:10|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653797900000|2022-05-29 04:18:20|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|4
1653797910000|2022-05-29 04:18:30|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|6
1653797920000|2022-05-29 04:18:40|62.5|61.7|62.48|61.68|62.51|61.71|62.48|61.68|7
1653797930000|2022-05-29 04:18:50|62.47|61.67|62.43|61.63|62.47|61.67|62.43|61.63|7
1653797940000|2022-05-29 04:19:00|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|4
1653797950000|2022-05-29 04:19:10|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|2
1653797960000|2022-05-29 04:19:20|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|2
1653797970000|2022-05-29 04:19:30|62.47|61.67|62.5|61.7|62.51|61.71|62.47|61.67|9
1653797980000|2022-05-29 04:19:40|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|7
1653797990000|2022-05-29 04:19:50|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|4
1653798000000|2022-05-29 04:20:00|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|18
1653798030000|2022-05-29 04:20:30|62.5|61.7|62.52|61.72|62.52|61.72|62.49|61.69|9
1653798040000|2022-05-29 04:20:40|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653798050000|2022-05-29 04:20:50|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|6
1653798060000|2022-05-29 04:21:00|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653798140000|2022-05-29 04:22:20|62.51|61.71|62.45|61.65|62.51|61.71|62.45|61.65|13
1653798150000|2022-05-29 04:22:30|62.44|61.64|62.44|61.64|62.44|61.64|62.44|61.64|1
1653798160000|2022-05-29 04:22:40|62.45|61.65|62.45|61.65|62.45|61.65|62.45|61.65|1
1653798170000|2022-05-29 04:22:50|62.44|61.64|62.44|61.64|62.44|61.64|62.43|61.63|7
1653798180000|2022-05-29 04:23:00|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|2
1653798190000|2022-05-29 04:23:10|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653798220000|2022-05-29 04:23:40|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|5
1653798230000|2022-05-29 04:23:50|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653798240000|2022-05-29 04:24:00|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|6
1653798250000|2022-05-29 04:24:10|62.44|61.64|62.44|61.64|62.45|61.65|62.43|61.63|11
1653798260000|2022-05-29 04:24:20|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|6
1653798270000|2022-05-29 04:24:30|62.45|61.65|62.45|61.65|62.45|61.65|62.44|61.64|9
1653798280000|2022-05-29 04:24:40|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|2
1653798300000|2022-05-29 04:25:00|62.44|61.64|62.42|61.62|62.44|61.64|62.41|61.61|7
1653798310000|2022-05-29 04:25:10|62.41|61.61|62.42|61.62|62.43|61.63|62.41|61.61|4
1653798320000|2022-05-29 04:25:20|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|3
1653798330000|2022-05-29 04:25:30|62.42|61.62|62.42|61.62|62.42|61.62|62.42|61.62|1
1653798340000|2022-05-29 04:25:40|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|4
1653798360000|2022-05-29 04:26:00|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653798370000|2022-05-29 04:26:10|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|3
1653798380000|2022-05-29 04:26:20|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1653798400000|2022-05-29 04:26:40|62.44|61.64|62.46|61.66|62.46|61.66|62.44|61.64|5
1653798410000|2022-05-29 04:26:50|62.45|61.65|62.45|61.65|62.46|61.66|62.45|61.65|7
1653798420000|2022-05-29 04:27:00|62.46|61.66|62.46|61.66|62.46|61.66|62.46|61.66|1
1653798430000|2022-05-29 04:27:10|62.45|61.65|62.47|61.67|62.47|61.67|62.45|61.65|7
1653798440000|2022-05-29 04:27:20|62.49|61.69|62.51|61.71|62.51|61.71|62.49|61.69|5
1653798450000|2022-05-29 04:27:30|62.52|61.72|62.5|61.7|62.52|61.72|62.5|61.7|11
1653798460000|2022-05-29 04:27:40|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|7
1653798470000|2022-05-29 04:27:50|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|4
1653798530000|2022-05-29 04:28:50|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653798540000|2022-05-29 04:29:00|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|2
1653798550000|2022-05-29 04:29:10|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653798560000|2022-05-29 04:29:20|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|9
1653798570000|2022-05-29 04:29:30|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|4
1653798600000|2022-05-29 04:30:00|62.53|61.73|62.51|61.71|62.53|61.73|62.51|61.71|3
1653798610000|2022-05-29 04:30:10|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653798620000|2022-05-29 04:30:20|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|3
1653798630000|2022-05-29 04:30:30|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|2
1653798660000|2022-05-29 04:31:00|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|4
1653798670000|2022-05-29 04:31:10|62.52|61.72|62.55|61.75|62.55|61.75|62.51|61.71|6
1653798680000|2022-05-29 04:31:20|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653798690000|2022-05-29 04:31:30|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|5
1653798700000|2022-05-29 04:31:40|62.56|61.76|62.56|61.76|62.56|61.76|62.56|61.76|1
1653798710000|2022-05-29 04:31:50|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|3
1653798720000|2022-05-29 04:32:00|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|6
1653798730000|2022-05-29 04:32:10|62.56|61.76|62.55|61.75|62.56|61.76|62.54|61.74|4
1653798750000|2022-05-29 04:32:30|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|3
1653798760000|2022-05-29 04:32:40|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|2
1653798780000|2022-05-29 04:33:00|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653798790000|2022-05-29 04:33:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|4
1653798810000|2022-05-29 04:33:30|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653798820000|2022-05-29 04:33:40|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653798830000|2022-05-29 04:33:50|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|4
1653798840000|2022-05-29 04:34:00|62.55|61.75|62.56|61.76|62.56|61.76|62.55|61.75|4
1653798850000|2022-05-29 04:34:10|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|3
1653798860000|2022-05-29 04:34:20|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|2
1653798870000|2022-05-29 04:34:30|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|2
1653798880000|2022-05-29 04:34:40|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|3
1653798900000|2022-05-29 04:35:00|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|3
1653798910000|2022-05-29 04:35:10|62.56|61.76|62.56|61.76|62.56|61.76|62.56|61.76|1
1653798940000|2022-05-29 04:35:40|62.57|61.77|62.56|61.76|62.57|61.77|62.56|61.76|2
1653798950000|2022-05-29 04:35:50|62.57|61.77|62.55|61.75|62.57|61.77|62.55|61.75|5
1653798960000|2022-05-29 04:36:00|62.54|61.74|62.52|61.72|62.54|61.74|62.52|61.72|3
1653798970000|2022-05-29 04:36:10|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|3
1653798980000|2022-05-29 04:36:20|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|9
1653798990000|2022-05-29 04:36:30|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799000000|2022-05-29 04:36:40|62.52|61.72|62.54|61.74|62.54|61.74|62.52|61.72|3
1653799010000|2022-05-29 04:36:50|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799030000|2022-05-29 04:37:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653799040000|2022-05-29 04:37:20|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653799060000|2022-05-29 04:37:40|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799090000|2022-05-29 04:38:10|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653799140000|2022-05-29 04:39:00|62.55|61.75|62.6|61.8|62.6|61.8|62.55|61.75|4
1653799150000|2022-05-29 04:39:10|62.59|61.79|62.6|61.8|62.6|61.8|62.55|61.75|7
1653799160000|2022-05-29 04:39:20|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|2
1653799170000|2022-05-29 04:39:30|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653799180000|2022-05-29 04:39:40|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653799220000|2022-05-29 04:40:20|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1653799230000|2022-05-29 04:40:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1653799240000|2022-05-29 04:40:40|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653799270000|2022-05-29 04:41:10|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1653799310000|2022-05-29 04:41:50|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653799340000|2022-05-29 04:42:20|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|5
1653799350000|2022-05-29 04:42:30|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|4
1653799360000|2022-05-29 04:42:40|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1653799370000|2022-05-29 04:42:50|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|3
1653799400000|2022-05-29 04:43:20|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1653799410000|2022-05-29 04:43:30|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|3
1653799430000|2022-05-29 04:43:50|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|2
1653799450000|2022-05-29 04:44:10|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1653799460000|2022-05-29 04:44:20|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|2
1653799480000|2022-05-29 04:44:40|62.64|61.84|62.69|61.89|62.7|61.9|62.64|61.84|10
1653799500000|2022-05-29 04:45:00|62.68|61.88|62.63|61.83|62.68|61.88|62.63|61.83|4
1653799510000|2022-05-29 04:45:10|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1653799530000|2022-05-29 04:45:30|62.62|61.82|62.7|61.9|62.71|61.91|62.62|61.82|8
1653799540000|2022-05-29 04:45:40|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|6
1653799550000|2022-05-29 04:45:50|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653799570000|2022-05-29 04:46:10|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653799580000|2022-05-29 04:46:20|62.71|61.91|62.71|61.91|62.71|61.91|62.69|61.89|7
1653799590000|2022-05-29 04:46:30|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|9
1653799600000|2022-05-29 04:46:40|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|5
1653799620000|2022-05-29 04:47:00|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|4
1653799630000|2022-05-29 04:47:10|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|6
1653799640000|2022-05-29 04:47:20|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|3
1653799650000|2022-05-29 04:47:30|62.69|61.89|62.71|61.91|62.71|61.91|62.69|61.89|5
1653799660000|2022-05-29 04:47:40|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653799670000|2022-05-29 04:47:50|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653799690000|2022-05-29 04:48:10|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1653799700000|2022-05-29 04:48:20|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1653799710000|2022-05-29 04:48:30|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|3
1653799720000|2022-05-29 04:48:40|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653799730000|2022-05-29 04:48:50|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|11
1653799740000|2022-05-29 04:49:00|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1653799750000|2022-05-29 04:49:10|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|8
1653799760000|2022-05-29 04:49:20|62.67|61.87|62.63|61.83|62.67|61.87|62.63|61.83|6
1653799770000|2022-05-29 04:49:30|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|5
1653799790000|2022-05-29 04:49:50|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|2
1653799800000|2022-05-29 04:50:00|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1653799820000|2022-05-29 04:50:20|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1653799830000|2022-05-29 04:50:30|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|11
1653799840000|2022-05-29 04:50:40|62.59|61.79|62.52|61.72|62.6|61.8|62.52|61.72|8
1653799850000|2022-05-29 04:50:50|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|6
1653799860000|2022-05-29 04:51:00|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1653799870000|2022-05-29 04:51:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1653799880000|2022-05-29 04:51:20|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653799890000|2022-05-29 04:51:30|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|8
1653799900000|2022-05-29 04:51:40|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799910000|2022-05-29 04:51:50|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|6
1653799920000|2022-05-29 04:52:00|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|7
1653799930000|2022-05-29 04:52:10|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|3
1653799940000|2022-05-29 04:52:20|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|9
1653799950000|2022-05-29 04:52:30|62.53|61.73|62.54|61.74|62.55|61.75|62.52|61.72|10
1653799960000|2022-05-29 04:52:40|62.55|61.75|62.54|61.74|62.55|61.75|62.54|61.74|4
1653799970000|2022-05-29 04:52:50|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653799980000|2022-05-29 04:53:00|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653799990000|2022-05-29 04:53:10|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|3
1653800000000|2022-05-29 04:53:20|62.52|61.72|62.53|61.73|62.53|61.73|62.51|61.71|10
1653800010000|2022-05-29 04:53:30|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653800020000|2022-05-29 04:53:40|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1653800030000|2022-05-29 04:53:50|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|7
1653800040000|2022-05-29 04:54:00|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653800050000|2022-05-29 04:54:10|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653800060000|2022-05-29 04:54:20|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|10
1653800070000|2022-05-29 04:54:30|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653800090000|2022-05-29 04:54:50|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|3
1653800100000|2022-05-29 04:55:00|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|7
1653800110000|2022-05-29 04:55:10|62.51|61.71|62.52|61.72|62.53|61.73|62.51|61.71|4
1653800120000|2022-05-29 04:55:20|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|2
1653800130000|2022-05-29 04:55:30|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653800140000|2022-05-29 04:55:40|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|5
1653800150000|2022-05-29 04:55:50|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1653800160000|2022-05-29 04:56:00|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|5
1653800170000|2022-05-29 04:56:10|62.53|61.73|62.51|61.71|62.54|61.74|62.51|61.71|7
1653800180000|2022-05-29 04:56:20|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|4
1653800190000|2022-05-29 04:56:30|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|5
1653800200000|2022-05-29 04:56:40|62.49|61.69|62.51|61.71|62.51|61.71|62.49|61.69|9
1653800210000|2022-05-29 04:56:50|62.5|61.7|62.49|61.69|62.51|61.71|62.49|61.69|4
1653800220000|2022-05-29 04:57:00|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|6
1653800230000|2022-05-29 04:57:10|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|3
1653800240000|2022-05-29 04:57:20|62.51|61.71|62.53|61.73|62.53|61.73|62.5|61.7|7
1653800260000|2022-05-29 04:57:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653800280000|2022-05-29 04:58:00|62.52|61.72|62.53|61.73|62.54|61.74|62.52|61.72|4
1653800290000|2022-05-29 04:58:10|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653800300000|2022-05-29 04:58:20|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653800310000|2022-05-29 04:58:30|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1653800320000|2022-05-29 04:58:40|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|2
1653800330000|2022-05-29 04:58:50|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1653800350000|2022-05-29 04:59:10|62.54|61.74|62.51|61.71|62.54|61.74|62.51|61.71|4
1653800360000|2022-05-29 04:59:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653800370000|2022-05-29 04:59:30|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|6
1653800380000|2022-05-29 04:59:40|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1653800390000|2022-05-29 04:59:50|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653800400000|2022-05-29 05:00:00|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|6
1653800410000|2022-05-29 05:00:10|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|3
1653800420000|2022-05-29 05:00:20|62.51|61.71|62.48|61.68|62.51|61.71|62.48|61.68|5
1653800430000|2022-05-29 05:00:30|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|7
1653800440000|2022-05-29 05:00:40|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|4
1653800450000|2022-05-29 05:00:50|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|5
1653800460000|2022-05-29 05:01:00|62.49|61.69|62.49|61.69|62.49|61.69|62.49|61.69|1
1653800470000|2022-05-29 05:01:10|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|4
1653800480000|2022-05-29 05:01:20|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|16
1653800490000|2022-05-29 05:01:30|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653800500000|2022-05-29 05:01:40|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|3
1653800510000|2022-05-29 05:01:50|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1653800530000|2022-05-29 05:02:10|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1653800560000|2022-05-29 05:02:40|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|5
1653800580000|2022-05-29 05:03:00|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|2
1653800590000|2022-05-29 05:03:10|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|7
1653800600000|2022-05-29 05:03:20|62.53|61.73|62.52|61.72|62.54|61.74|62.52|61.72|8
1653800610000|2022-05-29 05:03:30|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1653800620000|2022-05-29 05:03:40|62.54|61.74|62.52|61.72|62.54|61.74|62.52|61.72|7
1653800630000|2022-05-29 05:03:50|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|9
1653800660000|2022-05-29 05:04:20|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1653800670000|2022-05-29 05:04:30|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653800680000|2022-05-29 05:04:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1653800710000|2022-05-29 05:05:10|62.52|61.72|62.49|61.69|62.52|61.72|62.48|61.68|6
1653800720000|2022-05-29 05:05:20|62.48|61.68|62.48|61.68|62.48|61.68|62.48|61.68|1
1653800730000|2022-05-29 05:05:30|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|3
1653800740000|2022-05-29 05:05:40|62.5|61.7|62.52|61.72|62.52|61.72|62.5|61.7|5
1653800750000|2022-05-29 05:05:50|62.51|61.71|62.5|61.7|62.52|61.72|62.5|61.7|4
1653800760000|2022-05-29 05:06:00|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1653800770000|2022-05-29 05:06:10|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1653800820000|2022-05-29 05:07:00|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|4
1653800830000|2022-05-29 05:07:10|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|2
1653800840000|2022-05-29 05:07:20|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|8
1653800850000|2022-05-29 05:07:30|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|2
1653800860000|2022-05-29 05:07:40|62.51|61.71|62.51|61.71|62.53|61.73|62.51|61.71|7
1653800870000|2022-05-29 05:07:50|62.52|61.72|62.51|61.71|62.53|61.73|62.51|61.71|10
1653800880000|2022-05-29 05:08:00|62.53|61.73|62.53|61.73|62.53|61.73|62.51|61.71|19
1653800890000|2022-05-29 05:08:10|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653800900000|2022-05-29 05:08:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1653800920000|2022-05-29 05:08:40|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1653800930000|2022-05-29 05:08:50|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1653800950000|2022-05-29 05:09:10|62.52|61.72|62.52|61.72|62.52|61.72|62.52|61.72|1
1653800960000|2022-05-29 05:09:20|62.53|61.73|62.51|61.71|62.53|61.73|62.51|61.71|7
1653800970000|2022-05-29 05:09:30|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|7
1653800980000|2022-05-29 05:09:40|62.52|61.72|62.59|61.79|62.6|61.8|62.52|61.72|16
1653800990000|2022-05-29 05:09:50|62.58|61.78|62.6|61.8|62.6|61.8|62.58|61.78|3
1653801000000|2022-05-29 05:10:00|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|10
1653801010000|2022-05-29 05:10:10|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|11
1653801040000|2022-05-29 05:10:40|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653801070000|2022-05-29 05:11:10|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|4
1653801080000|2022-05-29 05:11:20|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1653801090000|2022-05-29 05:11:30|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653801120000|2022-05-29 05:12:00|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1653801130000|2022-05-29 05:12:10|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|14
1653801140000|2022-05-29 05:12:20|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|9
1653801150000|2022-05-29 05:12:30|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|11
1653801160000|2022-05-29 05:12:40|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|6
1653801170000|2022-05-29 05:12:50|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653801180000|2022-05-29 05:13:00|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653801190000|2022-05-29 05:13:10|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1653801200000|2022-05-29 05:13:20|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|9
1653801210000|2022-05-29 05:13:30|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1653801220000|2022-05-29 05:13:40|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1653801250000|2022-05-29 05:14:10|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1653801260000|2022-05-29 05:14:20|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|10
1653801270000|2022-05-29 05:14:30|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|13
1653801280000|2022-05-29 05:14:40|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|9
1653801290000|2022-05-29 05:14:50|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|12
1653801300000|2022-05-29 05:15:00|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|9
1653801310000|2022-05-29 05:15:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|10
1653801320000|2022-05-29 05:15:20|62.61|61.81|62.63|61.83|62.63|61.83|62.61|61.81|5
1653801330000|2022-05-29 05:15:30|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|8
1653801340000|2022-05-29 05:15:40|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|2
1653801350000|2022-05-29 05:15:50|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|2
1653801360000|2022-05-29 05:16:00|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|11
1653801370000|2022-05-29 05:16:10|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|6
1653801380000|2022-05-29 05:16:20|62.65|61.85|62.65|61.85|62.66|61.86|62.65|61.85|9
1653801390000|2022-05-29 05:16:30|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|10
1653801410000|2022-05-29 05:16:50|62.66|61.86|62.72|61.92|62.72|61.92|62.66|61.86|5
1653801420000|2022-05-29 05:17:00|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653801430000|2022-05-29 05:17:10|62.74|61.94|62.72|61.92|62.74|61.94|62.72|61.92|3
1653801450000|2022-05-29 05:17:30|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1653801460000|2022-05-29 05:17:40|62.72|61.92|62.72|61.92|62.73|61.93|62.72|61.92|5
1653801470000|2022-05-29 05:17:50|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1653801500000|2022-05-29 05:18:20|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|4
1653801510000|2022-05-29 05:18:30|62.72|61.92|62.75|61.95|62.76|61.96|62.72|61.92|9
1653801520000|2022-05-29 05:18:40|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|6
1653801550000|2022-05-29 05:19:10|62.76|61.96|62.82|62.02|62.82|62.02|62.76|61.96|3
1653801560000|2022-05-29 05:19:20|62.83|62.03|62.83|62.03|62.85|62.05|62.83|62.03|5
1653801580000|2022-05-29 05:19:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653801600000|2022-05-29 05:20:00|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1653801610000|2022-05-29 05:20:10|62.83|62.03|62.74|61.94|62.83|62.03|62.74|61.94|14
1653801620000|2022-05-29 05:20:20|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|3
1653801630000|2022-05-29 05:20:30|62.74|61.94|62.77|61.97|62.78|61.98|62.74|61.94|7
1653801640000|2022-05-29 05:20:40|62.78|61.98|62.82|62.02|62.82|62.02|62.78|61.98|9
1653801650000|2022-05-29 05:20:50|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|13
1653801660000|2022-05-29 05:21:00|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|7
1653801670000|2022-05-29 05:21:10|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1653801680000|2022-05-29 05:21:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653801690000|2022-05-29 05:21:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653801760000|2022-05-29 05:22:40|62.82|62.02|62.86|62.06|62.86|62.06|62.82|62.02|10
1653801770000|2022-05-29 05:22:50|62.85|62.05|62.83|62.03|62.86|62.06|62.83|62.03|9
1653801780000|2022-05-29 05:23:00|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1653801810000|2022-05-29 05:23:30|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653801820000|2022-05-29 05:23:40|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|3
1653801830000|2022-05-29 05:23:50|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|16
1653801840000|2022-05-29 05:24:00|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|10
1653801850000|2022-05-29 05:24:10|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1653801910000|2022-05-29 05:25:10|62.88|62.08|62.92|62.12|62.92|62.12|62.88|62.08|4
1653801920000|2022-05-29 05:25:20|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653801970000|2022-05-29 05:26:10|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|3
1653801980000|2022-05-29 05:26:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653801990000|2022-05-29 05:26:30|62.91|62.11|62.83|62.03|62.91|62.11|62.83|62.03|10
1653802000000|2022-05-29 05:26:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1653802010000|2022-05-29 05:26:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|6
1653802020000|2022-05-29 05:27:00|62.84|62.04|62.86|62.06|62.86|62.06|62.84|62.04|7
1653802030000|2022-05-29 05:27:10|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|4
1653802040000|2022-05-29 05:27:20|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|6
1653802050000|2022-05-29 05:27:30|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|6
1653802060000|2022-05-29 05:27:40|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|3
1653802070000|2022-05-29 05:27:50|62.84|62.04|62.9|62.1|62.91|62.11|62.84|62.04|7
1653802080000|2022-05-29 05:28:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653802090000|2022-05-29 05:28:10|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653802100000|2022-05-29 05:28:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653802110000|2022-05-29 05:28:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|6
1653802120000|2022-05-29 05:28:40|62.94|62.14|63.02|62.22|63.02|62.22|62.93|62.13|19
1653802130000|2022-05-29 05:28:50|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1653802140000|2022-05-29 05:29:00|63.02|62.22|63|62.2|63.02|62.22|63|62.2|3
1653802150000|2022-05-29 05:29:10|63.01|62.21|62.96|62.16|63.01|62.21|62.94|62.14|9
1653802160000|2022-05-29 05:29:20|62.95|62.15|62.92|62.12|62.95|62.15|62.92|62.12|3
1653802170000|2022-05-29 05:29:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1653802180000|2022-05-29 05:29:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653802190000|2022-05-29 05:29:50|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653802200000|2022-05-29 05:30:00|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|11
1653802210000|2022-05-29 05:30:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|13
1653802220000|2022-05-29 05:30:20|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|11
1653802230000|2022-05-29 05:30:30|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653802240000|2022-05-29 05:30:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653802280000|2022-05-29 05:31:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1653802290000|2022-05-29 05:31:30|62.91|62.11|62.84|62.04|62.91|62.11|62.83|62.03|9
1653802300000|2022-05-29 05:31:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653802310000|2022-05-29 05:31:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653802320000|2022-05-29 05:32:00|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|6
1653802350000|2022-05-29 05:32:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653802360000|2022-05-29 05:32:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653802390000|2022-05-29 05:33:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653802400000|2022-05-29 05:33:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1653802410000|2022-05-29 05:33:30|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653802430000|2022-05-29 05:33:50|62.84|62.04|62.91|62.11|62.91|62.11|62.84|62.04|5
1653802440000|2022-05-29 05:34:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1653802450000|2022-05-29 05:34:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1653802460000|2022-05-29 05:34:20|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1653802470000|2022-05-29 05:34:30|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653802490000|2022-05-29 05:34:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653802500000|2022-05-29 05:35:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653802510000|2022-05-29 05:35:10|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653802520000|2022-05-29 05:35:20|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653802530000|2022-05-29 05:35:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653802540000|2022-05-29 05:35:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653802550000|2022-05-29 05:35:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1653802560000|2022-05-29 05:36:00|62.89|62.09|62.85|62.05|62.9|62.1|62.85|62.05|4
1653802570000|2022-05-29 05:36:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653802580000|2022-05-29 05:36:20|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653802590000|2022-05-29 05:36:30|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653802620000|2022-05-29 05:37:00|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1653802630000|2022-05-29 05:37:10|62.84|62.04|62.83|62.03|62.85|62.05|62.83|62.03|8
1653802640000|2022-05-29 05:37:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653802650000|2022-05-29 05:37:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1653802660000|2022-05-29 05:37:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653802670000|2022-05-29 05:37:50|62.84|62.04|62.85|62.05|62.85|62.05|62.83|62.03|8
1653802680000|2022-05-29 05:38:00|62.87|62.07|62.9|62.1|62.91|62.11|62.87|62.07|5
1653802700000|2022-05-29 05:38:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653802710000|2022-05-29 05:38:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653802720000|2022-05-29 05:38:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653802730000|2022-05-29 05:38:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|6
1653802740000|2022-05-29 05:39:00|62.9|62.1|62.86|62.06|62.9|62.1|62.86|62.06|8
1653802750000|2022-05-29 05:39:10|62.84|62.04|62.81|62.01|62.84|62.04|62.81|62.01|4
1653802760000|2022-05-29 05:39:20|62.82|62.02|62.83|62.03|62.83|62.03|62.81|62.01|4
1653802780000|2022-05-29 05:39:40|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653802790000|2022-05-29 05:39:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|4
1653802800000|2022-05-29 05:40:00|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653802810000|2022-05-29 05:40:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653802820000|2022-05-29 05:40:20|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653802840000|2022-05-29 05:40:40|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653802860000|2022-05-29 05:41:00|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653802870000|2022-05-29 05:41:10|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653802900000|2022-05-29 05:41:40|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653802910000|2022-05-29 05:41:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|14
1653802920000|2022-05-29 05:42:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|9
1653802930000|2022-05-29 05:42:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653802940000|2022-05-29 05:42:20|62.8|62|62.88|62.08|62.89|62.09|62.79|61.99|13
1653802950000|2022-05-29 05:42:30|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653802970000|2022-05-29 05:42:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653802980000|2022-05-29 05:43:00|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653802990000|2022-05-29 05:43:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653803000000|2022-05-29 05:43:20|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|12
1653803030000|2022-05-29 05:43:50|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653803050000|2022-05-29 05:44:10|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653803060000|2022-05-29 05:44:20|62.87|62.07|62.87|62.07|62.88|62.08|62.87|62.07|11
1653803070000|2022-05-29 05:44:30|62.88|62.08|62.82|62.02|62.88|62.08|62.82|62.02|16
1653803080000|2022-05-29 05:44:40|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|9
1653803100000|2022-05-29 05:45:00|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|6
1653803110000|2022-05-29 05:45:10|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1653803120000|2022-05-29 05:45:20|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|4
1653803130000|2022-05-29 05:45:30|62.87|62.07|62.89|62.09|62.9|62.1|62.87|62.07|6
1653803140000|2022-05-29 05:45:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|9
1653803150000|2022-05-29 05:45:50|62.89|62.09|62.84|62.04|62.9|62.1|62.84|62.04|14
1653803160000|2022-05-29 05:46:00|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|6
1653803170000|2022-05-29 05:46:10|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1653803180000|2022-05-29 05:46:20|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|10
1653803200000|2022-05-29 05:46:40|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|15
1653803210000|2022-05-29 05:46:50|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|9
1653803230000|2022-05-29 05:47:10|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1653803270000|2022-05-29 05:47:50|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|9
1653803280000|2022-05-29 05:48:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653803290000|2022-05-29 05:48:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653803300000|2022-05-29 05:48:20|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653803310000|2022-05-29 05:48:30|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|9
1653803320000|2022-05-29 05:48:40|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|7
1653803330000|2022-05-29 05:48:50|62.85|62.05|62.83|62.03|62.85|62.05|62.83|62.03|9
1653803340000|2022-05-29 05:49:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1653803350000|2022-05-29 05:49:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653803360000|2022-05-29 05:49:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653803370000|2022-05-29 05:49:30|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|5
1653803390000|2022-05-29 05:49:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|10
1653803400000|2022-05-29 05:50:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653803410000|2022-05-29 05:50:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|11
1653803420000|2022-05-29 05:50:20|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|8
1653803430000|2022-05-29 05:50:30|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|6
1653803450000|2022-05-29 05:50:50|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1653803460000|2022-05-29 05:51:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|8
1653803470000|2022-05-29 05:51:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|7
1653803480000|2022-05-29 05:51:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|7
1653803490000|2022-05-29 05:51:30|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653803500000|2022-05-29 05:51:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|6
1653803530000|2022-05-29 05:52:10|62.83|62.03|62.81|62.01|62.83|62.03|62.8|62|7
1653803540000|2022-05-29 05:52:20|62.8|62|62.74|61.94|62.8|62|62.74|61.94|11
1653803560000|2022-05-29 05:52:40|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|3
1653803570000|2022-05-29 05:52:50|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1653803590000|2022-05-29 05:53:10|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|7
1653803600000|2022-05-29 05:53:20|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1653803620000|2022-05-29 05:53:40|62.75|61.95|62.79|61.99|62.79|61.99|62.75|61.95|4
1653803640000|2022-05-29 05:54:00|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653803650000|2022-05-29 05:54:10|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653803690000|2022-05-29 05:54:50|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653803710000|2022-05-29 05:55:10|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653803730000|2022-05-29 05:55:30|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653803740000|2022-05-29 05:55:40|62.8|62|62.8|62|62.81|62.01|62.8|62|5
1653803750000|2022-05-29 05:55:50|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1653803760000|2022-05-29 05:56:00|62.82|62.02|62.79|61.99|62.82|62.02|62.79|61.99|6
1653803770000|2022-05-29 05:56:10|62.8|62|62.74|61.94|62.8|62|62.73|61.93|7
1653803780000|2022-05-29 05:56:20|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|6
1653803790000|2022-05-29 05:56:30|62.75|61.95|62.81|62.01|62.82|62.02|62.74|61.94|13
1653803810000|2022-05-29 05:56:50|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|9
1653803820000|2022-05-29 05:57:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|5
1653803830000|2022-05-29 05:57:10|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653803840000|2022-05-29 05:57:20|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1653803860000|2022-05-29 05:57:40|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653803880000|2022-05-29 05:58:00|62.83|62.03|62.8|62|62.83|62.03|62.8|62|6
1653803890000|2022-05-29 05:58:10|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1653803900000|2022-05-29 05:58:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653803910000|2022-05-29 05:58:30|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653803920000|2022-05-29 05:58:40|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|7
1653803930000|2022-05-29 05:58:50|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|7
1653803940000|2022-05-29 05:59:00|62.83|62.03|62.85|62.05|62.85|62.05|62.82|62.02|5
1653803960000|2022-05-29 05:59:20|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|7
1653803970000|2022-05-29 05:59:30|62.85|62.05|62.9|62.1|62.9|62.1|62.85|62.05|8
1653803980000|2022-05-29 05:59:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|10
1653804000000|2022-05-29 06:00:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1653804020000|2022-05-29 06:00:20|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|8
1653804030000|2022-05-29 06:00:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653804040000|2022-05-29 06:00:40|62.95|62.15|63|62.2|63.01|62.21|62.95|62.15|13
1653804050000|2022-05-29 06:00:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653804060000|2022-05-29 06:01:00|63|62.2|62.94|62.14|63.01|62.21|62.94|62.14|7
1653804090000|2022-05-29 06:01:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1653804100000|2022-05-29 06:01:40|62.95|62.15|63.02|62.22|63.02|62.22|62.95|62.15|14
1653804110000|2022-05-29 06:01:50|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1653804120000|2022-05-29 06:02:00|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653804130000|2022-05-29 06:02:10|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|5
1653804140000|2022-05-29 06:02:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|10
1653804150000|2022-05-29 06:02:30|63|62.2|63.01|62.21|63.02|62.22|63|62.2|4
1653804160000|2022-05-29 06:02:40|63.02|62.22|63.01|62.21|63.02|62.22|62.94|62.14|10
1653804170000|2022-05-29 06:02:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1653804180000|2022-05-29 06:03:00|63|62.2|63|62.2|63|62.2|63|62.2|1
1653804190000|2022-05-29 06:03:10|63.01|62.21|62.99|62.19|63.01|62.21|62.98|62.18|9
1653804200000|2022-05-29 06:03:20|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653804210000|2022-05-29 06:03:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1653804220000|2022-05-29 06:03:40|62.98|62.18|62.94|62.14|62.98|62.18|62.93|62.13|7
1653804230000|2022-05-29 06:03:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653804240000|2022-05-29 06:04:00|62.94|62.14|62.94|62.14|62.94|62.14|62.92|62.12|13
1653804250000|2022-05-29 06:04:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|15
1653804260000|2022-05-29 06:04:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|6
1653804290000|2022-05-29 06:04:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653804300000|2022-05-29 06:05:00|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|8
1653804330000|2022-05-29 06:05:30|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653804340000|2022-05-29 06:05:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653804350000|2022-05-29 06:05:50|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1653804370000|2022-05-29 06:06:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1653804380000|2022-05-29 06:06:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1653804390000|2022-05-29 06:06:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653804400000|2022-05-29 06:06:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653804410000|2022-05-29 06:06:50|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1653804420000|2022-05-29 06:07:00|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|3
1653804430000|2022-05-29 06:07:10|62.89|62.09|62.83|62.03|62.89|62.09|62.82|62.02|15
1653804450000|2022-05-29 06:07:30|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653804480000|2022-05-29 06:08:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653804490000|2022-05-29 06:08:10|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653804500000|2022-05-29 06:08:20|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|12
1653804510000|2022-05-29 06:08:30|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|11
1653804520000|2022-05-29 06:08:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653804540000|2022-05-29 06:09:00|62.84|62.04|62.81|62.01|62.84|62.04|62.81|62.01|8
1653804550000|2022-05-29 06:09:10|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1653804560000|2022-05-29 06:09:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653804570000|2022-05-29 06:09:30|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653804600000|2022-05-29 06:10:00|62.8|62|62.8|62|62.8|62|62.8|62|1
1653804610000|2022-05-29 06:10:10|62.79|61.99|62.78|61.98|62.8|62|62.78|61.98|4
1653804620000|2022-05-29 06:10:20|62.79|61.99|62.79|61.99|62.8|62|62.79|61.99|17
1653804650000|2022-05-29 06:10:50|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653804660000|2022-05-29 06:11:00|62.8|62|62.83|62.03|62.83|62.03|62.8|62|4
1653804670000|2022-05-29 06:11:10|62.82|62.02|62.86|62.06|62.86|62.06|62.82|62.02|10
1653804680000|2022-05-29 06:11:20|62.88|62.08|62.9|62.1|62.91|62.11|62.88|62.08|8
1653804690000|2022-05-29 06:11:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1653804700000|2022-05-29 06:11:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653804710000|2022-05-29 06:11:50|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|9
1653804720000|2022-05-29 06:12:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653804730000|2022-05-29 06:12:10|62.91|62.11|62.9|62.1|62.91|62.11|62.88|62.08|8
1653804740000|2022-05-29 06:12:20|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|5
1653804750000|2022-05-29 06:12:30|62.88|62.08|62.84|62.04|62.88|62.08|62.83|62.03|4
1653804770000|2022-05-29 06:12:50|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1653804780000|2022-05-29 06:13:00|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653804800000|2022-05-29 06:13:20|62.85|62.05|62.91|62.11|62.91|62.11|62.85|62.05|5
1653804810000|2022-05-29 06:13:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|7
1653804840000|2022-05-29 06:14:00|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|6
1653804850000|2022-05-29 06:14:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653804860000|2022-05-29 06:14:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1653804870000|2022-05-29 06:14:30|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653804900000|2022-05-29 06:15:00|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1653804910000|2022-05-29 06:15:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653804920000|2022-05-29 06:15:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653804930000|2022-05-29 06:15:30|62.91|62.11|62.89|62.09|62.91|62.11|62.89|62.09|9
1653804940000|2022-05-29 06:15:40|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|8
1653804950000|2022-05-29 06:15:50|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|3
1653804960000|2022-05-29 06:16:00|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1653804980000|2022-05-29 06:16:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1653804990000|2022-05-29 06:16:30|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653805000000|2022-05-29 06:16:40|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653805020000|2022-05-29 06:17:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1653805030000|2022-05-29 06:17:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653805050000|2022-05-29 06:17:30|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|5
1653805070000|2022-05-29 06:17:50|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653805080000|2022-05-29 06:18:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653805100000|2022-05-29 06:18:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805110000|2022-05-29 06:18:30|62.93|62.13|62.93|62.13|62.94|62.14|62.92|62.12|9
1653805130000|2022-05-29 06:18:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653805140000|2022-05-29 06:19:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|12
1653805150000|2022-05-29 06:19:10|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|8
1653805160000|2022-05-29 06:19:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|16
1653805170000|2022-05-29 06:19:30|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|11
1653805180000|2022-05-29 06:19:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653805190000|2022-05-29 06:19:50|62.89|62.09|62.83|62.03|62.89|62.09|62.82|62.02|6
1653805200000|2022-05-29 06:20:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653805210000|2022-05-29 06:20:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653805220000|2022-05-29 06:20:20|62.86|62.06|62.89|62.09|62.9|62.1|62.86|62.06|9
1653805230000|2022-05-29 06:20:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653805250000|2022-05-29 06:20:50|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653805280000|2022-05-29 06:21:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1653805290000|2022-05-29 06:21:30|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|9
1653805300000|2022-05-29 06:21:40|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1653805320000|2022-05-29 06:22:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|8
1653805330000|2022-05-29 06:22:10|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|21
1653805340000|2022-05-29 06:22:20|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1653805350000|2022-05-29 06:22:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1653805360000|2022-05-29 06:22:40|62.9|62.1|62.91|62.11|62.92|62.12|62.9|62.1|8
1653805370000|2022-05-29 06:22:50|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|14
1653805380000|2022-05-29 06:23:00|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|7
1653805420000|2022-05-29 06:23:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653805430000|2022-05-29 06:23:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805440000|2022-05-29 06:24:00|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|7
1653805450000|2022-05-29 06:24:10|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|4
1653805490000|2022-05-29 06:24:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653805510000|2022-05-29 06:25:10|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653805520000|2022-05-29 06:25:20|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653805530000|2022-05-29 06:25:30|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653805570000|2022-05-29 06:26:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653805580000|2022-05-29 06:26:20|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653805590000|2022-05-29 06:26:30|62.95|62.15|62.94|62.14|63|62.2|62.93|62.13|15
1653805610000|2022-05-29 06:26:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653805620000|2022-05-29 06:27:00|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653805630000|2022-05-29 06:27:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653805650000|2022-05-29 06:27:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653805660000|2022-05-29 06:27:40|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|9
1653805670000|2022-05-29 06:27:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653805680000|2022-05-29 06:28:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|10
1653805690000|2022-05-29 06:28:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|20
1653805700000|2022-05-29 06:28:20|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|17
1653805710000|2022-05-29 06:28:30|62.94|62.14|62.96|62.16|62.97|62.17|62.94|62.14|5
1653805720000|2022-05-29 06:28:40|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|10
1653805730000|2022-05-29 06:28:50|62.97|62.17|62.97|62.17|62.97|62.17|62.96|62.16|3
1653805740000|2022-05-29 06:29:00|62.96|62.16|62.94|62.14|62.96|62.16|62.93|62.13|9
1653805750000|2022-05-29 06:29:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1653805770000|2022-05-29 06:29:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|4
1653805780000|2022-05-29 06:29:40|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805790000|2022-05-29 06:29:50|62.93|62.13|62.96|62.16|62.96|62.16|62.93|62.13|4
1653805800000|2022-05-29 06:30:00|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|7
1653805810000|2022-05-29 06:30:10|62.96|62.16|62.94|62.14|62.96|62.16|62.94|62.14|3
1653805830000|2022-05-29 06:30:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653805840000|2022-05-29 06:30:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653805870000|2022-05-29 06:31:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805880000|2022-05-29 06:31:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653805890000|2022-05-29 06:31:30|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653805910000|2022-05-29 06:31:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805920000|2022-05-29 06:32:00|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|5
1653805950000|2022-05-29 06:32:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653805970000|2022-05-29 06:32:50|62.94|62.14|62.95|62.15|62.95|62.15|62.93|62.13|4
1653805980000|2022-05-29 06:33:00|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653805990000|2022-05-29 06:33:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1653806000000|2022-05-29 06:33:20|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1653806010000|2022-05-29 06:33:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|8
1653806020000|2022-05-29 06:33:40|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653806040000|2022-05-29 06:34:00|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|7
1653806050000|2022-05-29 06:34:10|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|13
1653806060000|2022-05-29 06:34:20|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1653806070000|2022-05-29 06:34:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653806090000|2022-05-29 06:34:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653806100000|2022-05-29 06:35:00|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|3
1653806110000|2022-05-29 06:35:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653806120000|2022-05-29 06:35:20|62.94|62.14|62.94|62.14|62.95|62.15|62.93|62.13|7
1653806130000|2022-05-29 06:35:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653806140000|2022-05-29 06:35:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|16
1653806170000|2022-05-29 06:36:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653806180000|2022-05-29 06:36:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653806190000|2022-05-29 06:36:30|62.92|62.12|62.83|62.03|62.93|62.13|62.83|62.03|12
1653806200000|2022-05-29 06:36:40|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653806220000|2022-05-29 06:37:00|62.83|62.03|62.9|62.1|62.9|62.1|62.83|62.03|7
1653806230000|2022-05-29 06:37:10|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653806240000|2022-05-29 06:37:20|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|10
1653806250000|2022-05-29 06:37:30|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1653806260000|2022-05-29 06:37:40|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1653806320000|2022-05-29 06:38:40|62.87|62.07|62.88|62.08|62.88|62.08|62.87|62.07|2
1653806330000|2022-05-29 06:38:50|62.87|62.07|62.87|62.07|62.87|62.07|62.87|62.07|1
1653806340000|2022-05-29 06:39:00|62.88|62.08|62.88|62.08|62.88|62.08|62.87|62.07|7
1653806390000|2022-05-29 06:39:50|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1653806400000|2022-05-29 06:40:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1653806450000|2022-05-29 06:40:50|62.87|62.07|62.84|62.04|62.87|62.07|62.83|62.03|6
1653806460000|2022-05-29 06:41:00|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|5
1653806480000|2022-05-29 06:41:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653806490000|2022-05-29 06:41:30|62.93|62.13|62.95|62.15|62.96|62.16|62.93|62.13|7
1653806500000|2022-05-29 06:41:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|5
1653806510000|2022-05-29 06:41:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653806540000|2022-05-29 06:42:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653806550000|2022-05-29 06:42:30|62.91|62.11|62.89|62.09|62.91|62.11|62.89|62.09|3
1653806560000|2022-05-29 06:42:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1653806570000|2022-05-29 06:42:50|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653806580000|2022-05-29 06:43:00|62.9|62.1|62.92|62.12|62.92|62.12|62.89|62.09|5
1653806590000|2022-05-29 06:43:10|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|4
1653806600000|2022-05-29 06:43:20|62.95|62.15|62.93|62.13|62.98|62.18|62.93|62.13|9
1653806610000|2022-05-29 06:43:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|20
1653806640000|2022-05-29 06:44:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1653806700000|2022-05-29 06:45:00|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653806720000|2022-05-29 06:45:20|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|15
1653806730000|2022-05-29 06:45:30|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|5
1653806770000|2022-05-29 06:46:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653806780000|2022-05-29 06:46:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653806790000|2022-05-29 06:46:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|6
1653806800000|2022-05-29 06:46:40|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|8
1653806820000|2022-05-29 06:47:00|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1653806830000|2022-05-29 06:47:10|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1653806840000|2022-05-29 06:47:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|7
1653806850000|2022-05-29 06:47:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1653806860000|2022-05-29 06:47:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1653806870000|2022-05-29 06:47:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|10
1653806880000|2022-05-29 06:48:00|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1653806930000|2022-05-29 06:48:50|62.88|62.08|62.86|62.06|62.88|62.08|62.86|62.06|3
1653806940000|2022-05-29 06:49:00|62.85|62.05|62.85|62.05|62.86|62.06|62.84|62.04|5
1653806960000|2022-05-29 06:49:20|62.86|62.06|62.92|62.12|62.92|62.12|62.85|62.05|9
1653806980000|2022-05-29 06:49:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|18
1653806990000|2022-05-29 06:49:50|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|9
1653807060000|2022-05-29 06:51:00|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653807080000|2022-05-29 06:51:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|18
1653807090000|2022-05-29 06:51:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|18
1653807100000|2022-05-29 06:51:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653807110000|2022-05-29 06:51:50|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|15
1653807120000|2022-05-29 06:52:00|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|13
1653807130000|2022-05-29 06:52:10|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|8
1653807140000|2022-05-29 06:52:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653807150000|2022-05-29 06:52:30|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|3
1653807160000|2022-05-29 06:52:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653807210000|2022-05-29 06:53:30|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|3
1653807220000|2022-05-29 06:53:40|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653807230000|2022-05-29 06:53:50|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|7
1653807250000|2022-05-29 06:54:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|6
1653807260000|2022-05-29 06:54:20|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|6
1653807270000|2022-05-29 06:54:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653807280000|2022-05-29 06:54:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|16
1653807290000|2022-05-29 06:54:50|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|9
1653807300000|2022-05-29 06:55:00|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653807310000|2022-05-29 06:55:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|12
1653807330000|2022-05-29 06:55:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653807360000|2022-05-29 06:56:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653807370000|2022-05-29 06:56:10|62.92|62.12|62.91|62.11|62.93|62.13|62.91|62.11|4
1653807380000|2022-05-29 06:56:20|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|7
1653807390000|2022-05-29 06:56:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653807470000|2022-05-29 06:57:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|7
1653807480000|2022-05-29 06:58:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653807550000|2022-05-29 06:59:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653807570000|2022-05-29 06:59:30|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653807580000|2022-05-29 06:59:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653807620000|2022-05-29 07:00:20|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653807630000|2022-05-29 07:00:30|62.96|62.16|62.96|62.16|62.96|62.16|62.96|62.16|1
1653807640000|2022-05-29 07:00:40|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|3
1653807650000|2022-05-29 07:00:50|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|3
1653807670000|2022-05-29 07:01:10|63|62.2|63|62.2|63.01|62.21|63|62.2|15
1653807680000|2022-05-29 07:01:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|6
1653807690000|2022-05-29 07:01:30|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|6
1653807700000|2022-05-29 07:01:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|13
1653807710000|2022-05-29 07:01:50|63|62.2|63|62.2|63|62.2|63|62.2|1
1653807720000|2022-05-29 07:02:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1653807730000|2022-05-29 07:02:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|6
1653807740000|2022-05-29 07:02:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653807810000|2022-05-29 07:03:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653807820000|2022-05-29 07:03:40|63|62.2|62.95|62.15|63|62.2|62.95|62.15|3
1653807830000|2022-05-29 07:03:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653807840000|2022-05-29 07:04:00|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653807850000|2022-05-29 07:04:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653807860000|2022-05-29 07:04:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653807880000|2022-05-29 07:04:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653807890000|2022-05-29 07:04:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653807910000|2022-05-29 07:05:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653807930000|2022-05-29 07:05:30|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653808020000|2022-05-29 07:07:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653808030000|2022-05-29 07:07:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653808040000|2022-05-29 07:07:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653808100000|2022-05-29 07:08:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653808140000|2022-05-29 07:09:00|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|6
1653808150000|2022-05-29 07:09:10|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|10
1653808160000|2022-05-29 07:09:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653808170000|2022-05-29 07:09:30|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|7
1653808190000|2022-05-29 07:09:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|10
1653808200000|2022-05-29 07:10:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653808210000|2022-05-29 07:10:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|18
1653808220000|2022-05-29 07:10:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653808230000|2022-05-29 07:10:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653808240000|2022-05-29 07:10:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653808260000|2022-05-29 07:11:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653808270000|2022-05-29 07:11:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653808310000|2022-05-29 07:11:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653808320000|2022-05-29 07:12:00|62.89|62.09|62.85|62.05|62.9|62.1|62.85|62.05|7
1653808330000|2022-05-29 07:12:10|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|9
1653808340000|2022-05-29 07:12:20|62.83|62.03|62.8|62|62.83|62.03|62.8|62|3
1653808360000|2022-05-29 07:12:40|62.79|61.99|62.8|62|62.8|62|62.79|61.99|4
1653808380000|2022-05-29 07:13:00|62.79|61.99|62.79|61.99|62.8|62|62.79|61.99|3
1653808390000|2022-05-29 07:13:10|62.8|62|62.78|61.98|62.8|62|62.78|61.98|9
1653808400000|2022-05-29 07:13:20|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|6
1653808410000|2022-05-29 07:13:30|62.81|62.01|62.81|62.01|62.82|62.02|62.8|62|15
1653808430000|2022-05-29 07:13:50|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1653808440000|2022-05-29 07:14:00|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|14
1653808450000|2022-05-29 07:14:10|62.81|62.01|62.83|62.03|62.83|62.03|62.81|62.01|7
1653808460000|2022-05-29 07:14:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1653808470000|2022-05-29 07:14:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1653808480000|2022-05-29 07:14:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1653808490000|2022-05-29 07:14:50|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1653808500000|2022-05-29 07:15:00|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|5
1653808530000|2022-05-29 07:15:30|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653808550000|2022-05-29 07:15:50|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1653808560000|2022-05-29 07:16:00|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|9
1653808570000|2022-05-29 07:16:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1653808600000|2022-05-29 07:16:40|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1653808610000|2022-05-29 07:16:50|62.8|62|62.79|61.99|62.8|62|62.79|61.99|2
1653808620000|2022-05-29 07:17:00|62.8|62|62.82|62.02|62.82|62.02|62.8|62|11
1653808630000|2022-05-29 07:17:10|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1653808640000|2022-05-29 07:17:20|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|9
1653808650000|2022-05-29 07:17:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1653808680000|2022-05-29 07:18:00|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653808690000|2022-05-29 07:18:10|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1653808700000|2022-05-29 07:18:20|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1653808710000|2022-05-29 07:18:30|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1653808740000|2022-05-29 07:19:00|62.81|62.01|62.79|61.99|62.81|62.01|62.79|61.99|9
1653808750000|2022-05-29 07:19:10|62.8|62|62.79|61.99|62.8|62|62.79|61.99|18
1653808760000|2022-05-29 07:19:20|62.8|62|62.79|61.99|62.8|62|62.79|61.99|4
1653808770000|2022-05-29 07:19:30|62.8|62|62.79|61.99|62.8|62|62.79|61.99|8
1653808780000|2022-05-29 07:19:40|62.8|62|62.79|61.99|62.8|62|62.79|61.99|6
1653808830000|2022-05-29 07:20:30|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653808850000|2022-05-29 07:20:50|62.76|61.96|62.73|61.93|62.76|61.96|62.73|61.93|2
1653808870000|2022-05-29 07:21:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653808880000|2022-05-29 07:21:20|62.72|61.92|62.74|61.94|62.74|61.94|62.72|61.92|5
1653808890000|2022-05-29 07:21:30|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|17
1653808900000|2022-05-29 07:21:40|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|2
1653808910000|2022-05-29 07:21:50|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1653808920000|2022-05-29 07:22:00|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1653808930000|2022-05-29 07:22:10|62.73|61.93|62.81|62.01|62.81|62.01|62.73|61.93|7
1653808940000|2022-05-29 07:22:20|62.8|62|62.8|62|62.8|62|62.8|62|1
1653808980000|2022-05-29 07:23:00|62.79|61.99|62.79|61.99|62.79|61.99|62.79|61.99|1
1653809020000|2022-05-29 07:23:40|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|4
1653809030000|2022-05-29 07:23:50|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1653809050000|2022-05-29 07:24:10|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|6
1653809130000|2022-05-29 07:25:30|62.8|62|62.81|62.01|62.81|62.01|62.8|62|6
1653809150000|2022-05-29 07:25:50|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1653809170000|2022-05-29 07:26:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1653809180000|2022-05-29 07:26:20|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1653809220000|2022-05-29 07:27:00|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|15
1653809230000|2022-05-29 07:27:10|62.84|62.04|62.93|62.13|62.93|62.13|62.84|62.04|12
1653809240000|2022-05-29 07:27:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653809250000|2022-05-29 07:27:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|8
1653809260000|2022-05-29 07:27:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653809280000|2022-05-29 07:28:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653809290000|2022-05-29 07:28:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653809300000|2022-05-29 07:28:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653809310000|2022-05-29 07:28:30|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653809320000|2022-05-29 07:28:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809330000|2022-05-29 07:28:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653809340000|2022-05-29 07:29:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653809350000|2022-05-29 07:29:10|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653809360000|2022-05-29 07:29:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653809400000|2022-05-29 07:30:00|62.93|62.13|62.92|62.12|62.97|62.17|62.92|62.12|10
1653809410000|2022-05-29 07:30:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653809420000|2022-05-29 07:30:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|4
1653809430000|2022-05-29 07:30:30|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|11
1653809440000|2022-05-29 07:30:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809450000|2022-05-29 07:30:50|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653809460000|2022-05-29 07:31:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653809470000|2022-05-29 07:31:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653809480000|2022-05-29 07:31:20|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|7
1653809490000|2022-05-29 07:31:30|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653809500000|2022-05-29 07:31:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|6
1653809510000|2022-05-29 07:31:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|12
1653809530000|2022-05-29 07:32:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809540000|2022-05-29 07:32:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1653809590000|2022-05-29 07:33:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653809600000|2022-05-29 07:33:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653809610000|2022-05-29 07:33:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809620000|2022-05-29 07:33:40|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653809640000|2022-05-29 07:34:00|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1653809650000|2022-05-29 07:34:10|62.95|62.15|62.9|62.1|62.95|62.15|62.9|62.1|12
1653809660000|2022-05-29 07:34:20|62.91|62.11|62.85|62.05|62.91|62.11|62.85|62.05|7
1653809680000|2022-05-29 07:34:40|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|9
1653809690000|2022-05-29 07:34:50|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|8
1653809720000|2022-05-29 07:35:20|62.87|62.07|62.87|62.07|62.87|62.07|62.87|62.07|1
1653809770000|2022-05-29 07:36:10|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|3
1653809780000|2022-05-29 07:36:20|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|3
1653809860000|2022-05-29 07:37:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1653809870000|2022-05-29 07:37:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|9
1653809880000|2022-05-29 07:38:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653809890000|2022-05-29 07:38:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1653809910000|2022-05-29 07:38:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1653809920000|2022-05-29 07:38:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1653809930000|2022-05-29 07:38:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653809940000|2022-05-29 07:39:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653809950000|2022-05-29 07:39:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653809960000|2022-05-29 07:39:20|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|5
1653809970000|2022-05-29 07:39:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1653809980000|2022-05-29 07:39:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1653809990000|2022-05-29 07:39:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810030000|2022-05-29 07:40:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1653810040000|2022-05-29 07:40:40|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653810050000|2022-05-29 07:40:50|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653810060000|2022-05-29 07:41:00|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|5
1653810090000|2022-05-29 07:41:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1653810100000|2022-05-29 07:41:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653810110000|2022-05-29 07:41:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653810120000|2022-05-29 07:42:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653810130000|2022-05-29 07:42:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810160000|2022-05-29 07:42:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653810190000|2022-05-29 07:43:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810200000|2022-05-29 07:43:20|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|3
1653810230000|2022-05-29 07:43:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810250000|2022-05-29 07:44:10|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|3
1653810260000|2022-05-29 07:44:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653810270000|2022-05-29 07:44:30|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|3
1653810290000|2022-05-29 07:44:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|10
1653810300000|2022-05-29 07:45:00|62.94|62.14|63.01|62.21|63.01|62.21|62.94|62.14|14
1653810310000|2022-05-29 07:45:10|63|62.2|62.94|62.14|63|62.2|62.94|62.14|6
1653810360000|2022-05-29 07:46:00|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1653810370000|2022-05-29 07:46:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1653810380000|2022-05-29 07:46:20|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653810390000|2022-05-29 07:46:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|14
1653810400000|2022-05-29 07:46:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|16
1653810420000|2022-05-29 07:47:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653810430000|2022-05-29 07:47:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|7
1653810440000|2022-05-29 07:47:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|4
1653810450000|2022-05-29 07:47:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1653810460000|2022-05-29 07:47:40|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1653810470000|2022-05-29 07:47:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|10
1653810480000|2022-05-29 07:48:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|10
1653810490000|2022-05-29 07:48:10|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|8
1653810580000|2022-05-29 07:49:40|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1653810590000|2022-05-29 07:49:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653810600000|2022-05-29 07:50:00|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|9
1653810610000|2022-05-29 07:50:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1653810620000|2022-05-29 07:50:20|62.94|62.14|62.95|62.15|62.96|62.16|62.93|62.13|6
1653810630000|2022-05-29 07:50:30|62.96|62.16|63|62.2|63|62.2|62.96|62.16|3
1653810650000|2022-05-29 07:50:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653810680000|2022-05-29 07:51:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653810750000|2022-05-29 07:52:30|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|7
1653810760000|2022-05-29 07:52:40|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653810770000|2022-05-29 07:52:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653810830000|2022-05-29 07:53:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653810860000|2022-05-29 07:54:20|63|62.2|63|62.2|63.01|62.21|63|62.2|7
1653810870000|2022-05-29 07:54:30|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653810900000|2022-05-29 07:55:00|62.97|62.17|62.94|62.14|62.97|62.17|62.94|62.14|4
1653810910000|2022-05-29 07:55:10|62.93|62.13|62.99|62.19|62.99|62.19|62.93|62.13|6
1653810950000|2022-05-29 07:55:50|62.98|62.18|62.94|62.14|62.99|62.19|62.94|62.14|5
1653810960000|2022-05-29 07:56:00|62.93|62.13|62.94|62.14|62.95|62.15|62.93|62.13|4
1653810970000|2022-05-29 07:56:10|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653810980000|2022-05-29 07:56:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653810990000|2022-05-29 07:56:30|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|3
1653811000000|2022-05-29 07:56:40|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|11
1653811010000|2022-05-29 07:56:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653811040000|2022-05-29 07:57:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653811050000|2022-05-29 07:57:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653811070000|2022-05-29 07:57:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1653811080000|2022-05-29 07:58:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653811110000|2022-05-29 07:58:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1653811120000|2022-05-29 07:58:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653811140000|2022-05-29 07:59:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1653811160000|2022-05-29 07:59:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653811180000|2022-05-29 07:59:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1653811190000|2022-05-29 07:59:50|62.94|62.14|62.99|62.19|63|62.2|62.94|62.14|8
1653811200000|2022-05-29 08:00:00|63|62.2|63|62.2|63|62.2|63|62.2|1
1653811210000|2022-05-29 08:00:10|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|4
1653811220000|2022-05-29 08:00:20|63.01|62.21|62.9|62.1|63.01|62.21|62.9|62.1|9
1653811240000|2022-05-29 08:00:40|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|4
1653811250000|2022-05-29 08:00:50|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|3
1653811260000|2022-05-29 08:01:00|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|13
1653811270000|2022-05-29 08:01:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|9
1653811280000|2022-05-29 08:01:20|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|11
1653811290000|2022-05-29 08:01:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653811300000|2022-05-29 08:01:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1653811320000|2022-05-29 08:02:00|62.91|62.11|62.94|62.14|62.94|62.14|62.91|62.11|7
1653811330000|2022-05-29 08:02:10|62.93|62.13|62.98|62.18|62.99|62.19|62.93|62.13|9
1653811340000|2022-05-29 08:02:20|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|16
1653811350000|2022-05-29 08:02:30|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|13
1653811360000|2022-05-29 08:02:40|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|22
1653811370000|2022-05-29 08:02:50|63|62.2|62.98|62.18|63|62.2|62.98|62.18|11
1653811380000|2022-05-29 08:03:00|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|7
1653811390000|2022-05-29 08:03:10|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1653811420000|2022-05-29 08:03:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1653811430000|2022-05-29 08:03:50|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1653811450000|2022-05-29 08:04:10|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|8
1653811460000|2022-05-29 08:04:20|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|4
1653811470000|2022-05-29 08:04:30|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|4
1653811490000|2022-05-29 08:04:50|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1653811510000|2022-05-29 08:05:10|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1653811520000|2022-05-29 08:05:20|62.97|62.17|62.92|62.12|62.98|62.18|62.92|62.12|8
1653811530000|2022-05-29 08:05:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653811550000|2022-05-29 08:05:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653811560000|2022-05-29 08:06:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653811570000|2022-05-29 08:06:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653811580000|2022-05-29 08:06:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653811650000|2022-05-29 08:07:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1653811660000|2022-05-29 08:07:40|62.91|62.11|62.9|62.1|62.91|62.11|62.84|62.04|14
1653811670000|2022-05-29 08:07:50|62.91|62.11|62.93|62.13|62.94|62.14|62.91|62.11|11
1653811680000|2022-05-29 08:08:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|9
1653811690000|2022-05-29 08:08:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653811700000|2022-05-29 08:08:20|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653811720000|2022-05-29 08:08:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|3
1653811740000|2022-05-29 08:09:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653811750000|2022-05-29 08:09:10|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653811790000|2022-05-29 08:09:50|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653811800000|2022-05-29 08:10:00|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653811810000|2022-05-29 08:10:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1653811820000|2022-05-29 08:10:20|62.94|62.14|62.99|62.19|62.99|62.19|62.94|62.14|7
1653811830000|2022-05-29 08:10:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1653811850000|2022-05-29 08:10:50|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|3
1653811860000|2022-05-29 08:11:00|63|62.2|63|62.2|63.01|62.21|63|62.2|5
1653811870000|2022-05-29 08:11:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653811880000|2022-05-29 08:11:20|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1653811910000|2022-05-29 08:11:50|63|62.2|62.93|62.13|63|62.2|62.93|62.13|12
1653811920000|2022-05-29 08:12:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653811930000|2022-05-29 08:12:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653811940000|2022-05-29 08:12:20|62.94|62.14|62.94|62.14|62.95|62.15|62.93|62.13|5
1653811950000|2022-05-29 08:12:30|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|13
1653811960000|2022-05-29 08:12:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|13
1653811970000|2022-05-29 08:12:50|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1653811980000|2022-05-29 08:13:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1653811990000|2022-05-29 08:13:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653812000000|2022-05-29 08:13:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|18
1653812010000|2022-05-29 08:13:30|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653812020000|2022-05-29 08:13:40|62.96|62.16|63.01|62.21|63.02|62.22|62.96|62.16|12
1653812030000|2022-05-29 08:13:50|63|62.2|63|62.2|63.01|62.21|63|62.2|9
1653812040000|2022-05-29 08:14:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|7
1653812050000|2022-05-29 08:14:10|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1653812070000|2022-05-29 08:14:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1653812100000|2022-05-29 08:15:00|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653812110000|2022-05-29 08:15:10|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653812120000|2022-05-29 08:15:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653812130000|2022-05-29 08:15:30|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653812150000|2022-05-29 08:15:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653812180000|2022-05-29 08:16:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653812190000|2022-05-29 08:16:30|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1653812200000|2022-05-29 08:16:40|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|15
1653812220000|2022-05-29 08:17:00|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|18
1653812230000|2022-05-29 08:17:10|63.04|62.24|63.14|62.34|63.14|62.34|63.04|62.24|16
1653812240000|2022-05-29 08:17:20|63.15|62.35|63.14|62.34|63.16|62.36|63.14|62.34|6
1653812250000|2022-05-29 08:17:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1653812270000|2022-05-29 08:17:50|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1653812280000|2022-05-29 08:18:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653812290000|2022-05-29 08:18:10|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|5
1653812300000|2022-05-29 08:18:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653812310000|2022-05-29 08:18:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|6
1653812320000|2022-05-29 08:18:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|20
1653812330000|2022-05-29 08:18:50|63.15|62.35|63.19|62.39|63.19|62.39|63.14|62.34|10
1653812340000|2022-05-29 08:19:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|6
1653812350000|2022-05-29 08:19:10|63.2|62.4|63.18|62.38|63.21|62.41|63.18|62.38|13
1653812360000|2022-05-29 08:19:20|63.17|62.37|63.15|62.35|63.17|62.37|63.14|62.34|4
1653812370000|2022-05-29 08:19:30|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1653812380000|2022-05-29 08:19:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653812390000|2022-05-29 08:19:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|3
1653812400000|2022-05-29 08:20:00|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|2
1653812420000|2022-05-29 08:20:20|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|8
1653812430000|2022-05-29 08:20:30|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|19
1653812450000|2022-05-29 08:20:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|4
1653812460000|2022-05-29 08:21:00|63.13|62.33|63.22|62.42|63.22|62.42|63.13|62.33|13
1653812470000|2022-05-29 08:21:10|63.23|62.43|63.27|62.47|63.27|62.47|63.23|62.43|4
1653812480000|2022-05-29 08:21:20|63.28|62.48|63.24|62.44|63.3|62.5|63.24|62.44|12
1653812490000|2022-05-29 08:21:30|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|8
1653812500000|2022-05-29 08:21:40|63.23|62.43|63.29|62.49|63.29|62.49|63.23|62.43|17
1653812510000|2022-05-29 08:21:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653812520000|2022-05-29 08:22:00|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653812530000|2022-05-29 08:22:10|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653812540000|2022-05-29 08:22:20|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653812550000|2022-05-29 08:22:30|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|5
1653812560000|2022-05-29 08:22:40|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|5
1653812570000|2022-05-29 08:22:50|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|5
1653812580000|2022-05-29 08:23:00|63.28|62.48|63.22|62.42|63.29|62.49|63.22|62.42|10
1653812590000|2022-05-29 08:23:10|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|8
1653812600000|2022-05-29 08:23:20|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|11
1653812610000|2022-05-29 08:23:30|63.22|62.42|63.28|62.48|63.28|62.48|63.22|62.42|11
1653812620000|2022-05-29 08:23:40|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|3
1653812630000|2022-05-29 08:23:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653812640000|2022-05-29 08:24:00|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|7
1653812650000|2022-05-29 08:24:10|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653812670000|2022-05-29 08:24:30|63.29|62.49|63.23|62.43|63.3|62.5|63.23|62.43|6
1653812680000|2022-05-29 08:24:40|63.24|62.44|63.28|62.48|63.28|62.48|63.23|62.43|12
1653812690000|2022-05-29 08:24:50|63.27|62.47|63.29|62.49|63.29|62.49|63.27|62.47|9
1653812700000|2022-05-29 08:25:00|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|5
1653812710000|2022-05-29 08:25:10|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|10
1653812720000|2022-05-29 08:25:20|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|5
1653812730000|2022-05-29 08:25:30|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653812740000|2022-05-29 08:25:40|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1653812750000|2022-05-29 08:25:50|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|9
1653812760000|2022-05-29 08:26:00|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653812770000|2022-05-29 08:26:10|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1653812780000|2022-05-29 08:26:20|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1653812790000|2022-05-29 08:26:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653812800000|2022-05-29 08:26:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653812810000|2022-05-29 08:26:50|63.31|62.51|63.31|62.51|63.35|62.55|63.31|62.51|10
1653812820000|2022-05-29 08:27:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1653812830000|2022-05-29 08:27:10|63.32|62.52|63.3|62.5|63.33|62.53|63.3|62.5|7
1653812840000|2022-05-29 08:27:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1653812850000|2022-05-29 08:27:30|63.33|62.53|63.37|62.57|63.37|62.57|63.32|62.52|8
1653812860000|2022-05-29 08:27:40|63.38|62.58|63.37|62.57|63.4|62.6|63.37|62.57|14
1653812880000|2022-05-29 08:28:00|63.38|62.58|63.38|62.58|63.38|62.58|63.37|62.57|3
1653812890000|2022-05-29 08:28:10|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|5
1653812900000|2022-05-29 08:28:20|63.38|62.58|63.33|62.53|63.4|62.6|63.32|62.52|14
1653812910000|2022-05-29 08:28:30|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|12
1653812920000|2022-05-29 08:28:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1653812930000|2022-05-29 08:28:50|63.35|62.55|63.38|62.58|63.38|62.58|63.35|62.55|2
1653812940000|2022-05-29 08:29:00|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|8
1653812950000|2022-05-29 08:29:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653812960000|2022-05-29 08:29:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653812970000|2022-05-29 08:29:30|63.39|62.59|63.38|62.58|63.4|62.6|63.38|62.58|6
1653812980000|2022-05-29 08:29:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653812990000|2022-05-29 08:29:50|63.38|62.58|63.33|62.53|63.38|62.58|63.33|62.53|7
1653813000000|2022-05-29 08:30:00|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|6
1653813010000|2022-05-29 08:30:10|63.36|62.56|63.4|62.6|63.4|62.6|63.36|62.56|9
1653813020000|2022-05-29 08:30:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653813030000|2022-05-29 08:30:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|10
1653813040000|2022-05-29 08:30:40|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|4
1653813060000|2022-05-29 08:31:00|63.41|62.61|63.39|62.59|63.42|62.62|63.39|62.59|5
1653813070000|2022-05-29 08:31:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1653813100000|2022-05-29 08:31:40|63.4|62.6|63.39|62.59|63.4|62.6|63.38|62.58|6
1653813110000|2022-05-29 08:31:50|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|4
1653813120000|2022-05-29 08:32:00|63.35|62.55|63.38|62.58|63.4|62.6|63.35|62.55|14
1653813130000|2022-05-29 08:32:10|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|8
1653813140000|2022-05-29 08:32:20|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|13
1653813160000|2022-05-29 08:32:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1653813180000|2022-05-29 08:33:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1653813190000|2022-05-29 08:33:10|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|6
1653813200000|2022-05-29 08:33:20|63.37|62.57|63.31|62.51|63.37|62.57|63.31|62.51|7
1653813210000|2022-05-29 08:33:30|63.3|62.5|63.29|62.49|63.3|62.5|63.27|62.47|10
1653813220000|2022-05-29 08:33:40|63.3|62.5|63.28|62.48|63.3|62.5|63.27|62.47|13
1653813230000|2022-05-29 08:33:50|63.29|62.49|63.24|62.44|63.29|62.49|63.24|62.44|15
1653813240000|2022-05-29 08:34:00|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|5
1653813250000|2022-05-29 08:34:10|63.22|62.42|63.23|62.43|63.24|62.44|63.22|62.42|4
1653813260000|2022-05-29 08:34:20|63.24|62.44|63.25|62.45|63.25|62.45|63.22|62.42|10
1653813270000|2022-05-29 08:34:30|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|9
1653813280000|2022-05-29 08:34:40|63.22|62.42|63.2|62.4|63.22|62.42|63.19|62.39|15
1653813290000|2022-05-29 08:34:50|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1653813300000|2022-05-29 08:35:00|63.21|62.41|63.21|62.41|63.23|62.43|63.21|62.41|13
1653813320000|2022-05-29 08:35:20|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|10
1653813330000|2022-05-29 08:35:30|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|6
1653813340000|2022-05-29 08:35:40|63.18|62.38|63.19|62.39|63.19|62.39|63.17|62.37|12
1653813350000|2022-05-29 08:35:50|63.18|62.38|63.18|62.38|63.19|62.39|63.12|62.32|11
1653813360000|2022-05-29 08:36:00|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|9
1653813370000|2022-05-29 08:36:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1653813380000|2022-05-29 08:36:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|14
1653813390000|2022-05-29 08:36:30|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|5
1653813420000|2022-05-29 08:37:00|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1653813430000|2022-05-29 08:37:10|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|3
1653813440000|2022-05-29 08:37:20|63.15|62.35|63.12|62.32|63.15|62.35|63.12|62.32|8
1653813450000|2022-05-29 08:37:30|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|9
1653813460000|2022-05-29 08:37:40|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|7
1653813470000|2022-05-29 08:37:50|63.11|62.31|63.17|62.37|63.18|62.38|63.11|62.31|9
1653813480000|2022-05-29 08:38:00|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|7
1653813490000|2022-05-29 08:38:10|63.17|62.37|63.13|62.33|63.18|62.38|63.12|62.32|8
1653813500000|2022-05-29 08:38:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|8
1653813510000|2022-05-29 08:38:30|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|7
1653813520000|2022-05-29 08:38:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1653813530000|2022-05-29 08:38:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653813540000|2022-05-29 08:39:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1653813550000|2022-05-29 08:39:10|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|5
1653813560000|2022-05-29 08:39:20|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653813570000|2022-05-29 08:39:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|10
1653813580000|2022-05-29 08:39:40|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|5
1653813590000|2022-05-29 08:39:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1653813600000|2022-05-29 08:40:00|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1653813610000|2022-05-29 08:40:10|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653813620000|2022-05-29 08:40:20|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1653813630000|2022-05-29 08:40:30|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1653813650000|2022-05-29 08:40:50|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1653813660000|2022-05-29 08:41:00|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1653813670000|2022-05-29 08:41:10|63.11|62.31|63.13|62.33|63.14|62.34|63.11|62.31|7
1653813680000|2022-05-29 08:41:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653813690000|2022-05-29 08:41:30|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|8
1653813700000|2022-05-29 08:41:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1653813850000|2022-05-29 08:44:10|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1653813860000|2022-05-29 08:44:20|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1653813870000|2022-05-29 08:44:30|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653813880000|2022-05-29 08:44:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1653813910000|2022-05-29 08:45:10|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1653813930000|2022-05-29 08:45:30|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653813940000|2022-05-29 08:45:40|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|6
1653813950000|2022-05-29 08:45:50|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|13
1653813960000|2022-05-29 08:46:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|6
1653813980000|2022-05-29 08:46:20|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653813990000|2022-05-29 08:46:30|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1653814010000|2022-05-29 08:46:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814040000|2022-05-29 08:47:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814050000|2022-05-29 08:47:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814060000|2022-05-29 08:47:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1653814070000|2022-05-29 08:47:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814080000|2022-05-29 08:48:00|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1653814090000|2022-05-29 08:48:10|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814100000|2022-05-29 08:48:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814110000|2022-05-29 08:48:30|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1653814120000|2022-05-29 08:48:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1653814130000|2022-05-29 08:48:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1653814140000|2022-05-29 08:49:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1653814150000|2022-05-29 08:49:10|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1653814160000|2022-05-29 08:49:20|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|5
1653814170000|2022-05-29 08:49:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1653814190000|2022-05-29 08:49:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1653814200000|2022-05-29 08:50:00|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1653814240000|2022-05-29 08:50:40|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1653814250000|2022-05-29 08:50:50|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653814260000|2022-05-29 08:51:00|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|9
1653814270000|2022-05-29 08:51:10|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|7
1653814280000|2022-05-29 08:51:20|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1653814290000|2022-05-29 08:51:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1653814300000|2022-05-29 08:51:40|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|6
1653814310000|2022-05-29 08:51:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1653814340000|2022-05-29 08:52:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1653814360000|2022-05-29 08:52:40|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|3
1653814370000|2022-05-29 08:52:50|63.1|62.3|63.08|62.28|63.1|62.3|63.08|62.28|5
1653814380000|2022-05-29 08:53:00|63.09|62.29|63.04|62.24|63.09|62.29|63.03|62.23|19
1653814390000|2022-05-29 08:53:10|63.03|62.23|63.08|62.28|63.1|62.3|63.03|62.23|12
1653814410000|2022-05-29 08:53:30|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|8
1653814420000|2022-05-29 08:53:40|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1653814430000|2022-05-29 08:53:50|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|3
1653814440000|2022-05-29 08:54:00|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1653814460000|2022-05-29 08:54:20|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|2
1653814470000|2022-05-29 08:54:30|63.06|62.26|63.06|62.26|63.06|62.26|63.06|62.26|1
1653814480000|2022-05-29 08:54:40|63.07|62.27|63.1|62.3|63.1|62.3|63.07|62.27|4
1653814510000|2022-05-29 08:55:10|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|10
1653814520000|2022-05-29 08:55:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1653814550000|2022-05-29 08:55:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814560000|2022-05-29 08:56:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1653814580000|2022-05-29 08:56:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814590000|2022-05-29 08:56:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653814670000|2022-05-29 08:57:50|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1653814680000|2022-05-29 08:58:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|10
1653814750000|2022-05-29 08:59:10|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814780000|2022-05-29 08:59:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|6
1653814790000|2022-05-29 08:59:50|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1653814800000|2022-05-29 09:00:00|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653814810000|2022-05-29 09:00:10|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|5
1653814820000|2022-05-29 09:00:20|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1653814870000|2022-05-29 09:01:10|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653814880000|2022-05-29 09:01:20|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1653814890000|2022-05-29 09:01:30|63.15|62.35|63.19|62.39|63.19|62.39|63.15|62.35|4
1653814910000|2022-05-29 09:01:50|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1653814920000|2022-05-29 09:02:00|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|8
1653814930000|2022-05-29 09:02:10|63.23|62.43|63.27|62.47|63.28|62.48|63.23|62.43|6
1653814940000|2022-05-29 09:02:20|63.26|62.46|63.23|62.43|63.26|62.46|63.23|62.43|2
1653814950000|2022-05-29 09:02:30|63.26|62.46|63.26|62.46|63.27|62.47|63.26|62.46|9
1653814960000|2022-05-29 09:02:40|63.27|62.47|63.27|62.47|63.27|62.47|63.26|62.46|3
1653814970000|2022-05-29 09:02:50|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1653814990000|2022-05-29 09:03:10|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1653815000000|2022-05-29 09:03:20|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1653815020000|2022-05-29 09:03:40|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1653815030000|2022-05-29 09:03:50|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|2
1653815040000|2022-05-29 09:04:00|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|2
1653815050000|2022-05-29 09:04:10|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|4
1653815060000|2022-05-29 09:04:20|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|5
1653815070000|2022-05-29 09:04:30|63.27|62.47|63.26|62.46|63.28|62.48|63.26|62.46|6
1653815080000|2022-05-29 09:04:40|63.27|62.47|63.26|62.46|63.27|62.47|63.26|62.46|4
1653815090000|2022-05-29 09:04:50|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1653815100000|2022-05-29 09:05:00|63.24|62.44|63.19|62.39|63.25|62.45|63.19|62.39|8
1653815110000|2022-05-29 09:05:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|5
1653815120000|2022-05-29 09:05:20|63.19|62.39|63.18|62.38|63.2|62.4|63.18|62.38|6
1653815130000|2022-05-29 09:05:30|63.19|62.39|63.2|62.4|63.21|62.41|63.18|62.38|5
1653815140000|2022-05-29 09:05:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1653815150000|2022-05-29 09:05:50|63.21|62.41|63.22|62.42|63.23|62.43|63.2|62.4|14
1653815160000|2022-05-29 09:06:00|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1653815170000|2022-05-29 09:06:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|6
1653815180000|2022-05-29 09:06:20|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|9
1653815190000|2022-05-29 09:06:30|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|5
1653815200000|2022-05-29 09:06:40|63.19|62.39|63.18|62.38|63.19|62.39|63.17|62.37|4
1653815210000|2022-05-29 09:06:50|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|8
1653815220000|2022-05-29 09:07:00|63.17|62.37|63.16|62.36|63.17|62.37|63.12|62.32|17
1653815230000|2022-05-29 09:07:10|63.15|62.35|63.13|62.33|63.16|62.36|63.13|62.33|13
1653815240000|2022-05-29 09:07:20|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|7
1653815250000|2022-05-29 09:07:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653815280000|2022-05-29 09:08:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|8
1653815290000|2022-05-29 09:08:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|10
1653815300000|2022-05-29 09:08:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|8
1653815310000|2022-05-29 09:08:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653815320000|2022-05-29 09:08:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1653815330000|2022-05-29 09:08:50|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|8
1653815340000|2022-05-29 09:09:00|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|19
1653815350000|2022-05-29 09:09:10|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|5
1653815360000|2022-05-29 09:09:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653815380000|2022-05-29 09:09:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1653815390000|2022-05-29 09:09:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|8
1653815400000|2022-05-29 09:10:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1653815410000|2022-05-29 09:10:10|63.13|62.33|63.15|62.35|63.15|62.35|63.12|62.32|7
1653815420000|2022-05-29 09:10:20|63.16|62.36|63.2|62.4|63.2|62.4|63.16|62.36|4
1653815430000|2022-05-29 09:10:30|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|7
1653815440000|2022-05-29 09:10:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653815460000|2022-05-29 09:11:00|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1653815470000|2022-05-29 09:11:10|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1653815480000|2022-05-29 09:11:20|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1653815500000|2022-05-29 09:11:40|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1653815510000|2022-05-29 09:11:50|63.22|62.42|63.15|62.35|63.22|62.42|63.15|62.35|8
1653815520000|2022-05-29 09:12:00|63.14|62.34|63.12|62.32|63.14|62.34|63.11|62.31|9
1653815530000|2022-05-29 09:12:10|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1653815560000|2022-05-29 09:12:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1653815570000|2022-05-29 09:12:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1653815580000|2022-05-29 09:13:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1653815590000|2022-05-29 09:13:10|63.11|62.31|63.14|62.34|63.14|62.34|63.11|62.31|6
1653815600000|2022-05-29 09:13:20|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|10
1653815620000|2022-05-29 09:13:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653815640000|2022-05-29 09:14:00|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1653815670000|2022-05-29 09:14:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1653815700000|2022-05-29 09:15:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1653815710000|2022-05-29 09:15:10|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653815720000|2022-05-29 09:15:20|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1653815850000|2022-05-29 09:17:30|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653815860000|2022-05-29 09:17:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653815870000|2022-05-29 09:17:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|4
1653815890000|2022-05-29 09:18:10|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|7
1653815900000|2022-05-29 09:18:20|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|5
1653815920000|2022-05-29 09:18:40|63.11|62.31|63.04|62.24|63.11|62.31|63.03|62.23|10
1653815930000|2022-05-29 09:18:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1653815940000|2022-05-29 09:19:00|63|62.2|63.01|62.21|63.02|62.22|63|62.2|6
1653815950000|2022-05-29 09:19:10|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1653815970000|2022-05-29 09:19:30|62.99|62.19|62.91|62.11|62.99|62.19|62.91|62.11|9
1653815980000|2022-05-29 09:19:40|62.92|62.12|62.89|62.09|62.92|62.12|62.89|62.09|10
1653815990000|2022-05-29 09:19:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653816010000|2022-05-29 09:20:10|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|7
1653816020000|2022-05-29 09:20:20|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1653816030000|2022-05-29 09:20:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1653816040000|2022-05-29 09:20:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653816050000|2022-05-29 09:20:50|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|8
1653816060000|2022-05-29 09:21:00|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|7
1653816070000|2022-05-29 09:21:10|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|10
1653816080000|2022-05-29 09:21:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|8
1653816090000|2022-05-29 09:21:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1653816100000|2022-05-29 09:21:40|62.91|62.11|62.92|62.12|62.93|62.13|62.9|62.1|12
1653816110000|2022-05-29 09:21:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1653816120000|2022-05-29 09:22:00|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1653816130000|2022-05-29 09:22:10|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|13
1653816140000|2022-05-29 09:22:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653816160000|2022-05-29 09:22:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|8
1653816170000|2022-05-29 09:22:50|62.91|62.11|62.9|62.1|62.92|62.12|62.9|62.1|4
1653816190000|2022-05-29 09:23:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1653816200000|2022-05-29 09:23:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653816210000|2022-05-29 09:23:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653816220000|2022-05-29 09:23:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1653816230000|2022-05-29 09:23:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1653816240000|2022-05-29 09:24:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1653816250000|2022-05-29 09:24:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653816260000|2022-05-29 09:24:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653816290000|2022-05-29 09:24:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1653816310000|2022-05-29 09:25:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1653816330000|2022-05-29 09:25:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1653816340000|2022-05-29 09:25:40|62.94|62.14|62.99|62.19|62.99|62.19|62.94|62.14|5
1653816350000|2022-05-29 09:25:50|63|62.2|63.01|62.21|63.01|62.21|62.99|62.19|10
1653816360000|2022-05-29 09:26:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|6
1653816380000|2022-05-29 09:26:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653816410000|2022-05-29 09:26:50|63|62.2|63|62.2|63|62.2|63|62.2|1
1653816420000|2022-05-29 09:27:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1653816440000|2022-05-29 09:27:20|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653816460000|2022-05-29 09:27:40|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1653816480000|2022-05-29 09:28:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1653816510000|2022-05-29 09:28:30|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|5
1653816520000|2022-05-29 09:28:40|63.03|62.23|63.06|62.26|63.06|62.26|63.03|62.23|18
1653816530000|2022-05-29 09:28:50|63.09|62.29|63.1|62.3|63.11|62.31|63.09|62.29|6
1653816540000|2022-05-29 09:29:00|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1653816550000|2022-05-29 09:29:10|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|7
1653816570000|2022-05-29 09:29:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1653816580000|2022-05-29 09:29:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1653816590000|2022-05-29 09:29:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|12
1653816600000|2022-05-29 09:30:00|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|7
1653816610000|2022-05-29 09:30:10|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1653816620000|2022-05-29 09:30:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653816630000|2022-05-29 09:30:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1653816660000|2022-05-29 09:31:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|6
1653816670000|2022-05-29 09:31:10|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1653816680000|2022-05-29 09:31:20|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|5
1653816700000|2022-05-29 09:31:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|10
1653816710000|2022-05-29 09:31:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|9
1653816720000|2022-05-29 09:32:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653816730000|2022-05-29 09:32:10|63.09|62.29|63.02|62.22|63.09|62.29|63.01|62.21|10
1653816740000|2022-05-29 09:32:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|8
1653816750000|2022-05-29 09:32:30|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653816760000|2022-05-29 09:32:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|9
1653816810000|2022-05-29 09:33:30|63|62.2|62.98|62.18|63|62.2|62.98|62.18|3
1653816820000|2022-05-29 09:33:40|62.97|62.17|62.94|62.14|62.97|62.17|62.94|62.14|4
1653816830000|2022-05-29 09:33:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653816840000|2022-05-29 09:34:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1653816850000|2022-05-29 09:34:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|8
1653816860000|2022-05-29 09:34:20|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|2
1653816870000|2022-05-29 09:34:30|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|8
1653816880000|2022-05-29 09:34:40|62.95|62.15|62.95|62.15|62.96|62.16|62.94|62.14|5
1653816890000|2022-05-29 09:34:50|62.94|62.14|62.94|62.14|62.95|62.15|62.93|62.13|7
1653816900000|2022-05-29 09:35:00|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1653816910000|2022-05-29 09:35:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653816930000|2022-05-29 09:35:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|7
1653816940000|2022-05-29 09:35:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|8
1653816950000|2022-05-29 09:35:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1653816960000|2022-05-29 09:36:00|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653816970000|2022-05-29 09:36:10|62.95|62.15|62.97|62.17|62.98|62.18|62.95|62.15|7
1653816980000|2022-05-29 09:36:20|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653816990000|2022-05-29 09:36:30|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1653817000000|2022-05-29 09:36:40|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653817010000|2022-05-29 09:36:50|62.99|62.19|63|62.2|63|62.2|62.99|62.19|10
1653817020000|2022-05-29 09:37:00|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|9
1653817030000|2022-05-29 09:37:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653817040000|2022-05-29 09:37:20|63|62.2|63|62.2|63|62.2|63|62.2|1
1653817050000|2022-05-29 09:37:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653817070000|2022-05-29 09:37:50|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653817090000|2022-05-29 09:38:10|63.02|62.22|63.07|62.27|63.08|62.28|63.02|62.22|7
1653817100000|2022-05-29 09:38:20|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|3
1653817110000|2022-05-29 09:38:30|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|3
1653817120000|2022-05-29 09:38:40|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|5
1653817130000|2022-05-29 09:38:50|63.07|62.27|63.09|62.29|63.09|62.29|63.07|62.27|2
1653817140000|2022-05-29 09:39:00|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|3
1653817160000|2022-05-29 09:39:20|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653817170000|2022-05-29 09:39:30|63.1|62.3|63.12|62.32|63.12|62.32|63.09|62.29|5
1653817180000|2022-05-29 09:39:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1653817250000|2022-05-29 09:40:50|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653817280000|2022-05-29 09:41:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1653817290000|2022-05-29 09:41:30|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|12
1653817300000|2022-05-29 09:41:40|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|19
1653817310000|2022-05-29 09:41:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|17
1653817320000|2022-05-29 09:42:00|63.09|62.29|63.08|62.28|63.1|62.3|63.08|62.28|6
1653817340000|2022-05-29 09:42:20|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|5
1653817360000|2022-05-29 09:42:40|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1653817380000|2022-05-29 09:43:00|63.07|62.27|63.02|62.22|63.07|62.27|63.02|62.22|8
1653817390000|2022-05-29 09:43:10|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|10
1653817400000|2022-05-29 09:43:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653817410000|2022-05-29 09:43:30|63.02|62.22|62.98|62.18|63.02|62.22|62.98|62.18|13
1653817420000|2022-05-29 09:43:40|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|9
1653817440000|2022-05-29 09:44:00|63|62.2|63|62.2|63.01|62.21|62.99|62.19|13
1653817450000|2022-05-29 09:44:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1653817460000|2022-05-29 09:44:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653817470000|2022-05-29 09:44:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1653817480000|2022-05-29 09:44:40|62.99|62.19|62.98|62.18|63|62.2|62.98|62.18|6
1653817490000|2022-05-29 09:44:50|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1653817500000|2022-05-29 09:45:00|63|62.2|63.02|62.22|63.02|62.22|63|62.2|4
1653817520000|2022-05-29 09:45:20|63.01|62.21|63.03|62.23|63.04|62.24|63.01|62.21|5
1653817530000|2022-05-29 09:45:30|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653817540000|2022-05-29 09:45:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653817580000|2022-05-29 09:46:20|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1653817590000|2022-05-29 09:46:30|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|5
1653817630000|2022-05-29 09:47:10|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653817640000|2022-05-29 09:47:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653817650000|2022-05-29 09:47:30|63.02|62.22|63|62.2|63.02|62.22|63|62.2|3
1653817660000|2022-05-29 09:47:40|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653817670000|2022-05-29 09:47:50|63|62.2|62.99|62.19|63|62.2|62.98|62.18|8
1653817700000|2022-05-29 09:48:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1653817710000|2022-05-29 09:48:30|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1653817730000|2022-05-29 09:48:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653817740000|2022-05-29 09:49:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|3
1653817760000|2022-05-29 09:49:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653817780000|2022-05-29 09:49:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653817790000|2022-05-29 09:49:50|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|9
1653817800000|2022-05-29 09:50:00|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1653817900000|2022-05-29 09:51:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1653817910000|2022-05-29 09:51:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1653817930000|2022-05-29 09:52:10|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1653817940000|2022-05-29 09:52:20|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|9
1653817950000|2022-05-29 09:52:30|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1653817960000|2022-05-29 09:52:40|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|5
1653817980000|2022-05-29 09:53:00|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1653818000000|2022-05-29 09:53:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1653818010000|2022-05-29 09:53:30|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|3
1653818020000|2022-05-29 09:53:40|63.03|62.23|63|62.2|63.03|62.23|63|62.2|12
1653818030000|2022-05-29 09:53:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|8
1653818040000|2022-05-29 09:54:00|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|5
1653818050000|2022-05-29 09:54:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653818060000|2022-05-29 09:54:20|63.04|62.24|63.06|62.26|63.06|62.26|63.04|62.24|5
1653818080000|2022-05-29 09:54:40|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653818100000|2022-05-29 09:55:00|63.05|62.25|63.06|62.26|63.06|62.26|63.04|62.24|4
1653818120000|2022-05-29 09:55:20|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1653818130000|2022-05-29 09:55:30|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|5
1653818140000|2022-05-29 09:55:40|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653818150000|2022-05-29 09:55:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653818160000|2022-05-29 09:56:00|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653818170000|2022-05-29 09:56:10|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1653818180000|2022-05-29 09:56:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1653818190000|2022-05-29 09:56:30|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1653818270000|2022-05-29 09:57:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653818310000|2022-05-29 09:58:30|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653818370000|2022-05-29 09:59:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1653818380000|2022-05-29 09:59:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653818400000|2022-05-29 10:00:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1653818410000|2022-05-29 10:00:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653818420000|2022-05-29 10:00:20|63.04|62.24|63.12|62.32|63.12|62.32|63.04|62.24|11
1653818430000|2022-05-29 10:00:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1653818440000|2022-05-29 10:00:40|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|5
1653818450000|2022-05-29 10:00:50|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653818460000|2022-05-29 10:01:00|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1653818470000|2022-05-29 10:01:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1653818480000|2022-05-29 10:01:20|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1653818490000|2022-05-29 10:01:30|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|6
1653818500000|2022-05-29 10:01:40|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1653818520000|2022-05-29 10:02:00|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1653818530000|2022-05-29 10:02:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1653818550000|2022-05-29 10:02:30|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1653818560000|2022-05-29 10:02:40|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1653818580000|2022-05-29 10:03:00|63.16|62.36|63.16|62.36|63.16|62.36|63.15|62.35|7
1653818590000|2022-05-29 10:03:10|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|8
1653818600000|2022-05-29 10:03:20|63.15|62.35|63.16|62.36|63.16|62.36|63.14|62.34|4
1653818620000|2022-05-29 10:03:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1653818630000|2022-05-29 10:03:50|63.15|62.35|63.17|62.37|63.17|62.37|63.15|62.35|3
1653818640000|2022-05-29 10:04:00|63.18|62.38|63.21|62.41|63.21|62.41|63.18|62.38|3
1653818650000|2022-05-29 10:04:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653818670000|2022-05-29 10:04:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653818680000|2022-05-29 10:04:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|10
1653818690000|2022-05-29 10:04:50|63.2|62.4|63.18|62.38|63.2|62.4|63.18|62.38|3
1653818730000|2022-05-29 10:05:30|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1653818740000|2022-05-29 10:05:40|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1653818750000|2022-05-29 10:05:50|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|5
1653818760000|2022-05-29 10:06:00|63.23|62.43|63.21|62.41|63.23|62.43|63.21|62.41|5
1653818770000|2022-05-29 10:06:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1653818780000|2022-05-29 10:06:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653818790000|2022-05-29 10:06:30|63.21|62.41|63.24|62.44|63.24|62.44|63.21|62.41|14
1653818800000|2022-05-29 10:06:40|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653818810000|2022-05-29 10:06:50|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1653818820000|2022-05-29 10:07:00|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1653818830000|2022-05-29 10:07:10|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1653818840000|2022-05-29 10:07:20|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1653818850000|2022-05-29 10:07:30|63.24|62.44|63.28|62.48|63.29|62.49|63.24|62.44|6
1653818860000|2022-05-29 10:07:40|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|4
1653818870000|2022-05-29 10:07:50|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653818880000|2022-05-29 10:08:00|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|5
1653818890000|2022-05-29 10:08:10|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1653818900000|2022-05-29 10:08:20|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653818910000|2022-05-29 10:08:30|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|7
1653818920000|2022-05-29 10:08:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653818930000|2022-05-29 10:08:50|63.31|62.51|63.29|62.49|63.31|62.51|63.28|62.48|6
1653818940000|2022-05-29 10:09:00|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|6
1653818950000|2022-05-29 10:09:10|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653818960000|2022-05-29 10:09:20|63.3|62.5|63.32|62.52|63.33|62.53|63.3|62.5|9
1653818970000|2022-05-29 10:09:30|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1653818980000|2022-05-29 10:09:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1653819000000|2022-05-29 10:10:00|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|6
1653819010000|2022-05-29 10:10:10|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|7
1653819020000|2022-05-29 10:10:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|4
1653819040000|2022-05-29 10:10:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|10
1653819050000|2022-05-29 10:10:50|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|4
1653819060000|2022-05-29 10:11:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653819070000|2022-05-29 10:11:10|63.35|62.55|63.38|62.58|63.39|62.59|63.35|62.55|7
1653819080000|2022-05-29 10:11:20|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1653819090000|2022-05-29 10:11:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653819100000|2022-05-29 10:11:40|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|15
1653819110000|2022-05-29 10:11:50|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|4
1653819120000|2022-05-29 10:12:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653819130000|2022-05-29 10:12:10|63.4|62.6|63.33|62.53|63.4|62.6|63.31|62.51|10
1653819140000|2022-05-29 10:12:20|63.34|62.54|63.4|62.6|63.4|62.6|63.34|62.54|4
1653819150000|2022-05-29 10:12:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653819160000|2022-05-29 10:12:40|63.39|62.59|63.42|62.62|63.42|62.62|63.39|62.59|8
1653819170000|2022-05-29 10:12:50|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|10
1653819180000|2022-05-29 10:13:00|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653819190000|2022-05-29 10:13:10|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|7
1653819200000|2022-05-29 10:13:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653819210000|2022-05-29 10:13:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653819220000|2022-05-29 10:13:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|6
1653819230000|2022-05-29 10:13:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653819240000|2022-05-29 10:14:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653819250000|2022-05-29 10:14:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653819260000|2022-05-29 10:14:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|10
1653819280000|2022-05-29 10:14:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653819290000|2022-05-29 10:14:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653819300000|2022-05-29 10:15:00|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|4
1653819310000|2022-05-29 10:15:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1653819320000|2022-05-29 10:15:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653819330000|2022-05-29 10:15:30|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653819340000|2022-05-29 10:15:40|63.4|62.6|63.48|62.68|63.48|62.68|63.4|62.6|7
1653819350000|2022-05-29 10:15:50|63.49|62.69|63.51|62.71|63.51|62.71|63.48|62.68|7
1653819360000|2022-05-29 10:16:00|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653819370000|2022-05-29 10:16:10|63.48|62.68|63.5|62.7|63.5|62.7|63.47|62.67|13
1653819380000|2022-05-29 10:16:20|63.51|62.71|63.53|62.73|63.54|62.74|63.51|62.71|8
1653819390000|2022-05-29 10:16:30|63.54|62.74|63.5|62.7|63.54|62.74|63.5|62.7|11
1653819400000|2022-05-29 10:16:40|63.51|62.71|63.48|62.68|63.51|62.71|63.48|62.68|9
1653819410000|2022-05-29 10:16:50|63.49|62.69|63.7|62.9|63.71|62.91|63.48|62.68|25
1653819420000|2022-05-29 10:17:00|63.71|62.91|63.71|62.91|63.73|62.93|63.7|62.9|13
1653819430000|2022-05-29 10:17:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653819440000|2022-05-29 10:17:20|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|8
1653819450000|2022-05-29 10:17:30|63.75|62.95|63.82|63.02|63.84|63.04|63.75|62.95|13
1653819460000|2022-05-29 10:17:40|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|4
1653819470000|2022-05-29 10:17:50|63.81|63.01|63.84|63.04|63.84|63.04|63.8|63|10
1653819480000|2022-05-29 10:18:00|63.85|63.05|63.81|63.01|63.85|63.05|63.81|63.01|9
1653819490000|2022-05-29 10:18:10|63.82|63.02|63.8|63|63.82|63.02|63.8|63|9
1653819500000|2022-05-29 10:18:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|13
1653819510000|2022-05-29 10:18:30|63.8|63|63.81|63.01|63.81|63.01|63.8|63|12
1653819520000|2022-05-29 10:18:40|63.8|63|63.81|63.01|63.81|63.01|63.8|63|6
1653819530000|2022-05-29 10:18:50|63.84|63.04|63.9|63.1|63.9|63.1|63.84|63.04|13
1653819540000|2022-05-29 10:19:00|63.91|63.11|63.91|63.11|63.92|63.12|63.89|63.09|16
1653819550000|2022-05-29 10:19:10|63.92|63.12|63.93|63.13|63.94|63.14|63.92|63.12|4
1653819560000|2022-05-29 10:19:20|63.92|63.12|63.92|63.12|63.94|63.14|63.92|63.12|7
1653819570000|2022-05-29 10:19:30|63.91|63.11|63.83|63.03|63.91|63.11|63.83|63.03|8
1653819580000|2022-05-29 10:19:40|63.84|63.04|63.85|63.05|63.85|63.05|63.83|63.03|4
1653819590000|2022-05-29 10:19:50|63.84|63.04|63.83|63.03|63.85|63.05|63.83|63.03|4
1653819600000|2022-05-29 10:20:00|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|5
1653819610000|2022-05-29 10:20:10|63.83|63.03|63.84|63.04|63.84|63.04|63.82|63.02|10
1653819620000|2022-05-29 10:20:20|63.85|63.05|63.85|63.05|63.86|63.06|63.84|63.04|7
1653819630000|2022-05-29 10:20:30|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|5
1653819640000|2022-05-29 10:20:40|63.83|63.03|63.82|63.02|63.83|63.03|63.81|63.01|8
1653819650000|2022-05-29 10:20:50|63.81|63.01|63.81|63.01|63.83|63.03|63.81|63.01|5
1653819660000|2022-05-29 10:21:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1653819670000|2022-05-29 10:21:10|63.81|63.01|63.73|62.93|63.81|63.01|63.73|62.93|14
1653819680000|2022-05-29 10:21:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653819700000|2022-05-29 10:21:40|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|3
1653819710000|2022-05-29 10:21:50|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1653819720000|2022-05-29 10:22:00|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653819730000|2022-05-29 10:22:10|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1653819750000|2022-05-29 10:22:30|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653819760000|2022-05-29 10:22:40|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|3
1653819770000|2022-05-29 10:22:50|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|10
1653819780000|2022-05-29 10:23:00|63.74|62.94|63.72|62.92|63.75|62.95|63.72|62.92|7
1653819790000|2022-05-29 10:23:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653819800000|2022-05-29 10:23:20|63.72|62.92|63.72|62.92|63.74|62.94|63.72|62.92|7
1653819810000|2022-05-29 10:23:30|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|7
1653819820000|2022-05-29 10:23:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653819830000|2022-05-29 10:23:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653819840000|2022-05-29 10:24:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653819860000|2022-05-29 10:24:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|7
1653819870000|2022-05-29 10:24:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653819880000|2022-05-29 10:24:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653819900000|2022-05-29 10:25:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|11
1653819910000|2022-05-29 10:25:10|63.69|62.89|63.62|62.82|63.69|62.89|63.62|62.82|8
1653819920000|2022-05-29 10:25:20|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1653819930000|2022-05-29 10:25:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1653819940000|2022-05-29 10:25:40|63.62|62.82|63.7|62.9|63.7|62.9|63.62|62.82|14
1653819950000|2022-05-29 10:25:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1653819960000|2022-05-29 10:26:00|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653819970000|2022-05-29 10:26:10|63.69|62.89|63.67|62.87|63.69|62.89|63.67|62.87|3
1653819980000|2022-05-29 10:26:20|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|15
1653819990000|2022-05-29 10:26:30|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|8
1653820000000|2022-05-29 10:26:40|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1653820030000|2022-05-29 10:27:10|63.67|62.87|63.62|62.82|63.67|62.87|63.61|62.81|5
1653820040000|2022-05-29 10:27:20|63.61|62.81|63.59|62.79|63.61|62.81|63.57|62.77|14
1653820050000|2022-05-29 10:27:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|10
1653820060000|2022-05-29 10:27:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653820070000|2022-05-29 10:27:50|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653820080000|2022-05-29 10:28:00|63.6|62.8|63.61|62.81|63.61|62.81|63.59|62.79|5
1653820090000|2022-05-29 10:28:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1653820100000|2022-05-29 10:28:20|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653820110000|2022-05-29 10:28:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1653820120000|2022-05-29 10:28:40|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1653820130000|2022-05-29 10:28:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1653820140000|2022-05-29 10:29:00|63.59|62.79|63.55|62.75|63.6|62.8|63.55|62.75|11
1653820150000|2022-05-29 10:29:10|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|7
1653820160000|2022-05-29 10:29:20|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|8
1653820180000|2022-05-29 10:29:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1653820190000|2022-05-29 10:29:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|14
1653820200000|2022-05-29 10:30:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|10
1653820210000|2022-05-29 10:30:10|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1653820220000|2022-05-29 10:30:20|63.55|62.75|63.58|62.78|63.59|62.79|63.55|62.75|13
1653820230000|2022-05-29 10:30:30|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|5
1653820250000|2022-05-29 10:30:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|15
1653820260000|2022-05-29 10:31:00|63.59|62.79|63.57|62.77|63.59|62.79|63.57|62.77|15
1653820270000|2022-05-29 10:31:10|63.56|62.76|63.57|62.77|63.57|62.77|63.56|62.76|2
1653820290000|2022-05-29 10:31:30|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1653820300000|2022-05-29 10:31:40|63.56|62.76|63.57|62.77|63.57|62.77|63.56|62.76|4
1653820320000|2022-05-29 10:32:00|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653820330000|2022-05-29 10:32:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1653820350000|2022-05-29 10:32:30|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|13
1653820360000|2022-05-29 10:32:40|63.58|62.78|63.58|62.78|63.59|62.79|63.57|62.77|15
1653820370000|2022-05-29 10:32:50|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653820380000|2022-05-29 10:33:00|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653820390000|2022-05-29 10:33:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653820400000|2022-05-29 10:33:20|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653820410000|2022-05-29 10:33:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1653820420000|2022-05-29 10:33:40|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653820430000|2022-05-29 10:33:50|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1653820440000|2022-05-29 10:34:00|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653820470000|2022-05-29 10:34:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653820480000|2022-05-29 10:34:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|6
1653820490000|2022-05-29 10:34:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653820500000|2022-05-29 10:35:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1653820510000|2022-05-29 10:35:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1653820520000|2022-05-29 10:35:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653820530000|2022-05-29 10:35:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653820550000|2022-05-29 10:35:50|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653820560000|2022-05-29 10:36:00|63.62|62.82|63.54|62.74|63.62|62.82|63.54|62.74|18
1653820580000|2022-05-29 10:36:20|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1653820600000|2022-05-29 10:36:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653820630000|2022-05-29 10:37:10|63.53|62.73|63.59|62.79|63.59|62.79|63.52|62.72|5
1653820640000|2022-05-29 10:37:20|63.6|62.8|63.52|62.72|63.6|62.8|63.52|62.72|8
1653820650000|2022-05-29 10:37:30|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|14
1653820660000|2022-05-29 10:37:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1653820670000|2022-05-29 10:37:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1653820740000|2022-05-29 10:39:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1653820750000|2022-05-29 10:39:10|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1653820760000|2022-05-29 10:39:20|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1653820800000|2022-05-29 10:40:00|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|6
1653820820000|2022-05-29 10:40:20|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1653820860000|2022-05-29 10:41:00|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653820870000|2022-05-29 10:41:10|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|5
1653820880000|2022-05-29 10:41:20|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653820890000|2022-05-29 10:41:30|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|8
1653820900000|2022-05-29 10:41:40|63.48|62.68|63.43|62.63|63.49|62.69|63.43|62.63|5
1653820910000|2022-05-29 10:41:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653820930000|2022-05-29 10:42:10|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653820940000|2022-05-29 10:42:20|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|10
1653820950000|2022-05-29 10:42:30|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|10
1653820970000|2022-05-29 10:42:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|8
1653820980000|2022-05-29 10:43:00|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|9
1653820990000|2022-05-29 10:43:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653821000000|2022-05-29 10:43:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653821020000|2022-05-29 10:43:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653821070000|2022-05-29 10:44:30|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653821080000|2022-05-29 10:44:40|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|6
1653821100000|2022-05-29 10:45:00|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|6
1653821110000|2022-05-29 10:45:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653821120000|2022-05-29 10:45:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|11
1653821130000|2022-05-29 10:45:30|63.43|62.63|63.4|62.6|63.43|62.63|63.39|62.59|10
1653821140000|2022-05-29 10:45:40|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|5
1653821160000|2022-05-29 10:46:00|63.4|62.6|63.33|62.53|63.4|62.6|63.33|62.53|5
1653821180000|2022-05-29 10:46:20|63.34|62.54|63.39|62.59|63.4|62.6|63.34|62.54|6
1653821190000|2022-05-29 10:46:30|63.38|62.58|63.34|62.54|63.38|62.58|63.34|62.54|2
1653821200000|2022-05-29 10:46:40|63.33|62.53|63.34|62.54|63.35|62.55|63.33|62.53|6
1653821210000|2022-05-29 10:46:50|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|11
1653821220000|2022-05-29 10:47:00|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1653821230000|2022-05-29 10:47:10|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1653821260000|2022-05-29 10:47:40|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|2
1653821270000|2022-05-29 10:47:50|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1653821280000|2022-05-29 10:48:00|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1653821290000|2022-05-29 10:48:10|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|5
1653821300000|2022-05-29 10:48:20|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|3
1653821310000|2022-05-29 10:48:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1653821320000|2022-05-29 10:48:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|12
1653821330000|2022-05-29 10:48:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653821350000|2022-05-29 10:49:10|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653821360000|2022-05-29 10:49:20|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1653821370000|2022-05-29 10:49:30|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653821380000|2022-05-29 10:49:40|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|7
1653821390000|2022-05-29 10:49:50|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|8
1653821410000|2022-05-29 10:50:10|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653821420000|2022-05-29 10:50:20|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1653821430000|2022-05-29 10:50:30|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1653821440000|2022-05-29 10:50:40|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1653821470000|2022-05-29 10:51:10|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653821480000|2022-05-29 10:51:20|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|4
1653821500000|2022-05-29 10:51:40|63.28|62.48|63.3|62.5|63.3|62.5|63.28|62.48|5
1653821510000|2022-05-29 10:51:50|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1653821540000|2022-05-29 10:52:20|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653821550000|2022-05-29 10:52:30|63.27|62.47|63.19|62.39|63.27|62.47|63.19|62.39|10
1653821560000|2022-05-29 10:52:40|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|3
1653821570000|2022-05-29 10:52:50|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|13
1653821580000|2022-05-29 10:53:00|63.18|62.38|63.23|62.43|63.23|62.43|63.17|62.37|15
1653821590000|2022-05-29 10:53:10|63.24|62.44|63.28|62.48|63.28|62.48|63.24|62.44|3
1653821600000|2022-05-29 10:53:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1653821610000|2022-05-29 10:53:30|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|3
1653821630000|2022-05-29 10:53:50|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1653821640000|2022-05-29 10:54:00|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|3
1653821650000|2022-05-29 10:54:10|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1653821680000|2022-05-29 10:54:40|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|3
1653821710000|2022-05-29 10:55:10|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1653821750000|2022-05-29 10:55:50|63.31|62.51|63.39|62.59|63.39|62.59|63.3|62.5|14
1653821760000|2022-05-29 10:56:00|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|5
1653821770000|2022-05-29 10:56:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653821780000|2022-05-29 10:56:20|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|9
1653821800000|2022-05-29 10:56:40|63.43|62.63|63.42|62.62|63.46|62.66|63.42|62.62|11
1653821820000|2022-05-29 10:57:00|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1653821830000|2022-05-29 10:57:10|63.42|62.62|63.41|62.61|63.43|62.63|63.41|62.61|4
1653821840000|2022-05-29 10:57:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|8
1653821850000|2022-05-29 10:57:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653821890000|2022-05-29 10:58:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|14
1653821900000|2022-05-29 10:58:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653821910000|2022-05-29 10:58:30|63.43|62.63|63.49|62.69|63.49|62.69|63.43|62.63|15
1653821920000|2022-05-29 10:58:40|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1653821940000|2022-05-29 10:59:00|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|3
1653821950000|2022-05-29 10:59:10|63.48|62.68|63.49|62.69|63.5|62.7|63.48|62.68|10
1653821960000|2022-05-29 10:59:20|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1653821970000|2022-05-29 10:59:30|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1653821980000|2022-05-29 10:59:40|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|6
1653821990000|2022-05-29 10:59:50|63.5|62.7|63.53|62.73|63.53|62.73|63.5|62.7|10
1653822000000|2022-05-29 11:00:00|63.52|62.72|63.61|62.81|63.61|62.81|63.52|62.72|15
1653822010000|2022-05-29 11:00:10|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|4
1653822020000|2022-05-29 11:00:20|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1653822030000|2022-05-29 11:00:30|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1653822040000|2022-05-29 11:00:40|63.6|62.8|63.61|62.81|63.61|62.81|63.58|62.78|5
1653822050000|2022-05-29 11:00:50|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653822060000|2022-05-29 11:01:00|63.63|62.83|63.6|62.8|63.63|62.83|63.6|62.8|8
1653822070000|2022-05-29 11:01:10|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|15
1653822080000|2022-05-29 11:01:20|63.6|62.8|63.54|62.74|63.61|62.81|63.54|62.74|9
1653822090000|2022-05-29 11:01:30|63.53|62.73|63.61|62.81|63.61|62.81|63.53|62.73|11
1653822100000|2022-05-29 11:01:40|63.62|62.82|63.64|62.84|63.64|62.84|63.61|62.81|7
1653822110000|2022-05-29 11:01:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|8
1653822120000|2022-05-29 11:02:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653822130000|2022-05-29 11:02:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653822140000|2022-05-29 11:02:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|7
1653822150000|2022-05-29 11:02:30|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|7
1653822170000|2022-05-29 11:02:50|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653822180000|2022-05-29 11:03:00|63.63|62.83|63.7|62.9|63.7|62.9|63.63|62.83|7
1653822220000|2022-05-29 11:03:40|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|3
1653822230000|2022-05-29 11:03:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1653822240000|2022-05-29 11:04:00|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|7
1653822250000|2022-05-29 11:04:10|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|6
1653822260000|2022-05-29 11:04:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|5
1653822270000|2022-05-29 11:04:30|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|6
1653822280000|2022-05-29 11:04:40|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653822290000|2022-05-29 11:04:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|10
1653822300000|2022-05-29 11:05:00|63.71|62.91|63.72|62.92|63.75|62.95|63.71|62.91|10
1653822310000|2022-05-29 11:05:10|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653822320000|2022-05-29 11:05:20|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653822340000|2022-05-29 11:05:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653822350000|2022-05-29 11:05:50|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653822360000|2022-05-29 11:06:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653822370000|2022-05-29 11:06:10|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653822390000|2022-05-29 11:06:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653822400000|2022-05-29 11:06:40|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653822410000|2022-05-29 11:06:50|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|16
1653822420000|2022-05-29 11:07:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653822430000|2022-05-29 11:07:10|63.7|62.9|63.72|62.92|63.73|62.93|63.69|62.89|15
1653822450000|2022-05-29 11:07:30|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653822460000|2022-05-29 11:07:40|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653822470000|2022-05-29 11:07:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1653822480000|2022-05-29 11:08:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653822490000|2022-05-29 11:08:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|9
1653822500000|2022-05-29 11:08:20|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653822520000|2022-05-29 11:08:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653822530000|2022-05-29 11:08:50|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1653822540000|2022-05-29 11:09:00|63.76|62.96|63.78|62.98|63.78|62.98|63.76|62.96|5
1653822560000|2022-05-29 11:09:20|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|5
1653822570000|2022-05-29 11:09:30|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1653822590000|2022-05-29 11:09:50|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|2
1653822600000|2022-05-29 11:10:00|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|4
1653822610000|2022-05-29 11:10:10|63.77|62.97|63.77|62.97|63.77|62.97|63.77|62.97|1
1653822620000|2022-05-29 11:10:20|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|4
1653822630000|2022-05-29 11:10:30|63.75|62.95|63.72|62.92|63.75|62.95|63.72|62.92|4
1653822640000|2022-05-29 11:10:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1653822650000|2022-05-29 11:10:50|63.71|62.91|63.69|62.89|63.71|62.91|63.69|62.89|5
1653822660000|2022-05-29 11:11:00|63.68|62.88|63.63|62.83|63.68|62.88|63.63|62.83|3
1653822670000|2022-05-29 11:11:10|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1653822680000|2022-05-29 11:11:20|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|6
1653822690000|2022-05-29 11:11:30|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1653822700000|2022-05-29 11:11:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|6
1653822710000|2022-05-29 11:11:50|63.61|62.81|63.6|62.8|63.61|62.81|63.59|62.79|4
1653822720000|2022-05-29 11:12:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1653822730000|2022-05-29 11:12:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1653822740000|2022-05-29 11:12:20|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|7
1653822760000|2022-05-29 11:12:40|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1653822770000|2022-05-29 11:12:50|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|13
1653822780000|2022-05-29 11:13:00|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1653822790000|2022-05-29 11:13:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653822810000|2022-05-29 11:13:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1653822820000|2022-05-29 11:13:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653822830000|2022-05-29 11:13:50|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653822850000|2022-05-29 11:14:10|63.58|62.78|63.59|62.79|63.6|62.8|63.58|62.78|6
1653822860000|2022-05-29 11:14:20|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1653822870000|2022-05-29 11:14:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1653822880000|2022-05-29 11:14:40|63.58|62.78|63.53|62.73|63.58|62.78|63.53|62.73|8
1653822890000|2022-05-29 11:14:50|63.54|62.74|63.58|62.78|63.58|62.78|63.54|62.74|4
1653822900000|2022-05-29 11:15:00|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|9
1653822910000|2022-05-29 11:15:10|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1653822930000|2022-05-29 11:15:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1653822950000|2022-05-29 11:15:50|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1653822960000|2022-05-29 11:16:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1653822970000|2022-05-29 11:16:10|63.62|62.82|63.66|62.86|63.66|62.86|63.62|62.82|5
1653822980000|2022-05-29 11:16:20|63.67|62.87|63.68|62.88|63.68|62.88|63.66|62.86|8
1653822990000|2022-05-29 11:16:30|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|4
1653823000000|2022-05-29 11:16:40|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|7
1653823030000|2022-05-29 11:17:10|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1653823050000|2022-05-29 11:17:30|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|3
1653823070000|2022-05-29 11:17:50|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653823080000|2022-05-29 11:18:00|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653823090000|2022-05-29 11:18:10|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|8
1653823110000|2022-05-29 11:18:30|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653823120000|2022-05-29 11:18:40|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653823140000|2022-05-29 11:19:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653823150000|2022-05-29 11:19:10|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653823160000|2022-05-29 11:19:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653823170000|2022-05-29 11:19:30|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|11
1653823180000|2022-05-29 11:19:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653823200000|2022-05-29 11:20:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653823210000|2022-05-29 11:20:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1653823220000|2022-05-29 11:20:20|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|5
1653823230000|2022-05-29 11:20:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653823320000|2022-05-29 11:22:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653823370000|2022-05-29 11:22:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653823380000|2022-05-29 11:23:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653823390000|2022-05-29 11:23:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653823400000|2022-05-29 11:23:20|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1653823430000|2022-05-29 11:23:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653823440000|2022-05-29 11:24:00|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|10
1653823450000|2022-05-29 11:24:10|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653823460000|2022-05-29 11:24:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653823470000|2022-05-29 11:24:30|63.73|62.93|63.79|62.99|63.79|62.99|63.73|62.93|5
1653823480000|2022-05-29 11:24:40|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|3
1653823490000|2022-05-29 11:24:50|63.79|62.99|63.8|63|63.8|63|63.79|62.99|4
1653823500000|2022-05-29 11:25:00|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1653823520000|2022-05-29 11:25:20|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|2
1653823530000|2022-05-29 11:25:30|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|8
1653823540000|2022-05-29 11:25:40|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|13
1653823550000|2022-05-29 11:25:50|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|9
1653823560000|2022-05-29 11:26:00|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|4
1653823570000|2022-05-29 11:26:10|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|3
1653823580000|2022-05-29 11:26:20|63.77|62.97|63.77|62.97|63.77|62.97|63.77|62.97|1
1653823590000|2022-05-29 11:26:30|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|3
1653823600000|2022-05-29 11:26:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1653823610000|2022-05-29 11:26:50|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1653823620000|2022-05-29 11:27:00|63.8|63|63.81|63.01|63.82|63.02|63.79|62.99|12
1653823630000|2022-05-29 11:27:10|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653823640000|2022-05-29 11:27:20|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|5
1653823650000|2022-05-29 11:27:30|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653823660000|2022-05-29 11:27:40|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|6
1653823670000|2022-05-29 11:27:50|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653823680000|2022-05-29 11:28:00|63.79|62.99|63.8|63|63.8|63|63.79|62.99|6
1653823690000|2022-05-29 11:28:10|63.79|62.99|63.8|63|63.8|63|63.79|62.99|4
1653823700000|2022-05-29 11:28:20|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1653823710000|2022-05-29 11:28:30|63.8|63|63.8|63|63.8|63|63.8|63|1
1653823740000|2022-05-29 11:29:00|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653823750000|2022-05-29 11:29:10|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1653823760000|2022-05-29 11:29:20|63.8|63|63.74|62.94|63.8|63|63.74|62.94|7
1653823770000|2022-05-29 11:29:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653823780000|2022-05-29 11:29:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653823790000|2022-05-29 11:29:50|63.7|62.9|63.62|62.82|63.7|62.9|63.62|62.82|13
1653823800000|2022-05-29 11:30:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1653823810000|2022-05-29 11:30:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653823820000|2022-05-29 11:30:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653823830000|2022-05-29 11:30:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|6
1653823850000|2022-05-29 11:30:50|63.63|62.83|63.7|62.9|63.7|62.9|63.63|62.83|6
1653823860000|2022-05-29 11:31:00|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|5
1653823870000|2022-05-29 11:31:10|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653823880000|2022-05-29 11:31:20|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1653823900000|2022-05-29 11:31:40|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653823910000|2022-05-29 11:31:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653823920000|2022-05-29 11:32:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1653823930000|2022-05-29 11:32:10|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653823960000|2022-05-29 11:32:40|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|8
1653823980000|2022-05-29 11:33:00|63.68|62.88|63.64|62.84|63.68|62.88|63.63|62.83|6
1653824000000|2022-05-29 11:33:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1653824010000|2022-05-29 11:33:30|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|17
1653824020000|2022-05-29 11:33:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653824030000|2022-05-29 11:33:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1653824050000|2022-05-29 11:34:10|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1653824060000|2022-05-29 11:34:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1653824070000|2022-05-29 11:34:30|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|7
1653824080000|2022-05-29 11:34:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|8
1653824090000|2022-05-29 11:34:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1653824100000|2022-05-29 11:35:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1653824110000|2022-05-29 11:35:10|63.65|62.85|63.69|62.89|63.69|62.89|63.64|62.84|8
1653824120000|2022-05-29 11:35:20|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1653824150000|2022-05-29 11:35:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|11
1653824160000|2022-05-29 11:36:00|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|5
1653824170000|2022-05-29 11:36:10|63.7|62.9|63.71|62.91|63.72|62.92|63.69|62.89|8
1653824180000|2022-05-29 11:36:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653824190000|2022-05-29 11:36:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|14
1653824200000|2022-05-29 11:36:40|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|3
1653824210000|2022-05-29 11:36:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653824230000|2022-05-29 11:37:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653824240000|2022-05-29 11:37:20|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1653824260000|2022-05-29 11:37:40|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|8
1653824270000|2022-05-29 11:37:50|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|13
1653824280000|2022-05-29 11:38:00|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1653824310000|2022-05-29 11:38:30|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|4
1653824320000|2022-05-29 11:38:40|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|8
1653824330000|2022-05-29 11:38:50|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|2
1653824350000|2022-05-29 11:39:10|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653824360000|2022-05-29 11:39:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|3
1653824370000|2022-05-29 11:39:30|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653824400000|2022-05-29 11:40:00|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653824410000|2022-05-29 11:40:10|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|3
1653824420000|2022-05-29 11:40:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653824430000|2022-05-29 11:40:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653824450000|2022-05-29 11:40:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|8
1653824460000|2022-05-29 11:41:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|5
1653824470000|2022-05-29 11:41:10|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|7
1653824500000|2022-05-29 11:41:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653824510000|2022-05-29 11:41:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653824560000|2022-05-29 11:42:40|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653824590000|2022-05-29 11:43:10|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|5
1653824600000|2022-05-29 11:43:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|9
1653824610000|2022-05-29 11:43:30|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|6
1653824620000|2022-05-29 11:43:40|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1653824630000|2022-05-29 11:43:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653824650000|2022-05-29 11:44:10|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|6
1653824670000|2022-05-29 11:44:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653824700000|2022-05-29 11:45:00|63.71|62.91|63.71|62.91|63.71|62.91|63.69|62.89|5
1653824710000|2022-05-29 11:45:10|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|4
1653824730000|2022-05-29 11:45:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653824740000|2022-05-29 11:45:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653824750000|2022-05-29 11:45:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653824760000|2022-05-29 11:46:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653824780000|2022-05-29 11:46:20|63.74|62.94|63.81|63.01|63.81|63.01|63.74|62.94|7
1653824790000|2022-05-29 11:46:30|63.82|63.02|63.8|63|63.82|63.02|63.8|63|3
1653824800000|2022-05-29 11:46:40|63.81|63.01|63.86|63.06|63.86|63.06|63.81|63.01|5
1653824810000|2022-05-29 11:46:50|63.85|63.05|63.83|63.03|63.85|63.05|63.82|63.02|11
1653824820000|2022-05-29 11:47:00|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|5
1653824830000|2022-05-29 11:47:10|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653824840000|2022-05-29 11:47:20|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|3
1653824850000|2022-05-29 11:47:30|63.8|63|63.74|62.94|63.8|63|63.74|62.94|10
1653824860000|2022-05-29 11:47:40|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|13
1653824870000|2022-05-29 11:47:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653824880000|2022-05-29 11:48:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653824890000|2022-05-29 11:48:10|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|6
1653824900000|2022-05-29 11:48:20|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|10
1653824910000|2022-05-29 11:48:30|63.73|62.93|63.72|62.92|63.74|62.94|63.72|62.92|8
1653824920000|2022-05-29 11:48:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653824930000|2022-05-29 11:48:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653824940000|2022-05-29 11:49:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|6
1653824950000|2022-05-29 11:49:10|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653824960000|2022-05-29 11:49:20|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|11
1653824970000|2022-05-29 11:49:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|8
1653824980000|2022-05-29 11:49:40|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653824990000|2022-05-29 11:49:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653825000000|2022-05-29 11:50:00|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1653825020000|2022-05-29 11:50:20|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653825030000|2022-05-29 11:50:30|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1653825060000|2022-05-29 11:51:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1653825070000|2022-05-29 11:51:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|5
1653825080000|2022-05-29 11:51:20|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|5
1653825090000|2022-05-29 11:51:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1653825120000|2022-05-29 11:52:00|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653825160000|2022-05-29 11:52:40|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653825170000|2022-05-29 11:52:50|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653825200000|2022-05-29 11:53:20|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1653825270000|2022-05-29 11:54:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1653825280000|2022-05-29 11:54:40|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1653825290000|2022-05-29 11:54:50|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1653825300000|2022-05-29 11:55:00|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653825310000|2022-05-29 11:55:10|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|5
1653825320000|2022-05-29 11:55:20|63.73|62.93|63.8|63|63.81|63.01|63.73|62.93|9
1653825330000|2022-05-29 11:55:30|63.79|62.99|63.8|63|63.8|63|63.79|62.99|6
1653825340000|2022-05-29 11:55:40|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653825350000|2022-05-29 11:55:50|63.79|62.99|63.8|63|63.82|63.02|63.79|62.99|10
1653825360000|2022-05-29 11:56:00|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653825370000|2022-05-29 11:56:10|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1653825380000|2022-05-29 11:56:20|63.81|63.01|63.8|63|63.81|63.01|63.8|63|4
1653825390000|2022-05-29 11:56:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1653825400000|2022-05-29 11:56:40|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|9
1653825410000|2022-05-29 11:56:50|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653825420000|2022-05-29 11:57:00|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653825440000|2022-05-29 11:57:20|63.8|63|63.8|63|63.8|63|63.8|63|1
1653825450000|2022-05-29 11:57:30|63.81|63.01|63.7|62.9|63.81|63.01|63.7|62.9|8
1653825460000|2022-05-29 11:57:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1653825470000|2022-05-29 11:57:50|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1653825480000|2022-05-29 11:58:00|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|8
1653825490000|2022-05-29 11:58:10|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1653825500000|2022-05-29 11:58:20|63.69|62.89|63.71|62.91|63.72|62.92|63.69|62.89|11
1653825510000|2022-05-29 11:58:30|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1653825520000|2022-05-29 11:58:40|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|8
1653825530000|2022-05-29 11:58:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|6
1653825540000|2022-05-29 11:59:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|13
1653825550000|2022-05-29 11:59:10|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1653825560000|2022-05-29 11:59:20|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|5
1653825570000|2022-05-29 11:59:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1653825580000|2022-05-29 11:59:40|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|11
1653825590000|2022-05-29 11:59:50|63.72|62.92|63.8|63|63.8|63|63.71|62.91|7
1653825600000|2022-05-29 12:00:00|63.81|63.01|63.94|63.14|63.94|63.14|63.81|63.01|9
1653825610000|2022-05-29 12:00:10|63.95|63.15|63.95|63.15|64.01|63.21|63.94|63.14|16
1653825620000|2022-05-29 12:00:20|63.94|63.14|63.83|63.03|63.94|63.14|63.83|63.03|11
1653825630000|2022-05-29 12:00:30|63.84|63.04|63.9|63.1|63.9|63.1|63.83|63.03|13
1653825640000|2022-05-29 12:00:40|63.89|63.09|63.92|63.12|63.92|63.12|63.89|63.09|6
1653825650000|2022-05-29 12:00:50|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|6
1653825660000|2022-05-29 12:01:00|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|6
1653825670000|2022-05-29 12:01:10|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|4
1653825680000|2022-05-29 12:01:20|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|3
1653825690000|2022-05-29 12:01:30|63.9|63.1|63.89|63.09|63.91|63.11|63.89|63.09|18
1653825700000|2022-05-29 12:01:40|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|6
1653825710000|2022-05-29 12:01:50|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|11
1653825720000|2022-05-29 12:02:00|63.91|63.11|63.91|63.11|63.92|63.12|63.91|63.11|7
1653825730000|2022-05-29 12:02:10|63.92|63.12|63.89|63.09|63.92|63.12|63.89|63.09|16
1653825740000|2022-05-29 12:02:20|63.9|63.1|63.91|63.11|63.91|63.11|63.89|63.09|6
1653825750000|2022-05-29 12:02:30|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|8
1653825760000|2022-05-29 12:02:40|63.92|63.12|63.92|63.12|63.92|63.12|63.92|63.12|1
1653825770000|2022-05-29 12:02:50|63.93|63.13|63.93|63.13|63.93|63.13|63.93|63.13|1
1653825780000|2022-05-29 12:03:00|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653825790000|2022-05-29 12:03:10|63.92|63.12|63.9|63.1|63.92|63.12|63.9|63.1|5
1653825800000|2022-05-29 12:03:20|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1653825810000|2022-05-29 12:03:30|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|5
1653825820000|2022-05-29 12:03:40|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|5
1653825840000|2022-05-29 12:04:00|63.92|63.12|63.93|63.13|63.94|63.14|63.92|63.12|6
1653825850000|2022-05-29 12:04:10|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|6
1653825860000|2022-05-29 12:04:20|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|4
1653825870000|2022-05-29 12:04:30|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1653825890000|2022-05-29 12:04:50|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653825900000|2022-05-29 12:05:00|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|3
1653825910000|2022-05-29 12:05:10|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653825940000|2022-05-29 12:05:40|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|2
1653825950000|2022-05-29 12:05:50|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|2
1653825960000|2022-05-29 12:06:00|63.94|63.14|63.94|63.14|63.98|63.18|63.93|63.13|9
1653825970000|2022-05-29 12:06:10|63.93|63.13|63.95|63.15|63.95|63.15|63.93|63.13|7
1653825980000|2022-05-29 12:06:20|63.96|63.16|64|63.2|64.01|63.21|63.96|63.16|6
1653825990000|2022-05-29 12:06:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653826000000|2022-05-29 12:06:40|64.02|63.22|64.21|63.41|64.22|63.42|64.01|63.21|20
1653826010000|2022-05-29 12:06:50|64.25|63.45|64.12|63.32|64.28|63.48|64.12|63.32|26
1653826020000|2022-05-29 12:07:00|64.13|63.33|64.27|63.47|64.28|63.48|64.13|63.33|18
1653826030000|2022-05-29 12:07:10|64.28|63.48|64.24|63.44|64.29|63.49|64.24|63.44|16
1653826040000|2022-05-29 12:07:20|64.23|63.43|64.12|63.32|64.23|63.43|64.11|63.31|15
1653826050000|2022-05-29 12:07:30|64.11|63.31|64.19|63.39|64.19|63.39|64.11|63.31|11
1653826060000|2022-05-29 12:07:40|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1653826070000|2022-05-29 12:07:50|64.21|63.41|64.19|63.39|64.22|63.42|64.19|63.39|11
1653826080000|2022-05-29 12:08:00|64.18|63.38|64.12|63.32|64.18|63.38|64.12|63.32|13
1653826090000|2022-05-29 12:08:10|64.11|63.31|64.05|63.25|64.12|63.32|64.05|63.25|13
1653826100000|2022-05-29 12:08:20|64.04|63.24|64.11|63.31|64.11|63.31|64.04|63.24|7
1653826110000|2022-05-29 12:08:30|64.12|63.32|64.13|63.33|64.13|63.33|64.11|63.31|6
1653826130000|2022-05-29 12:08:50|64.12|63.32|64.11|63.31|64.13|63.33|64.11|63.31|8
1653826140000|2022-05-29 12:09:00|64.1|63.3|64.09|63.29|64.11|63.31|64.09|63.29|4
1653826150000|2022-05-29 12:09:10|64.08|63.28|64.03|63.23|64.08|63.28|64.03|63.23|11
1653826160000|2022-05-29 12:09:20|64.04|63.24|64.08|63.28|64.09|63.29|64.03|63.23|8
1653826170000|2022-05-29 12:09:30|64.09|63.29|64.17|63.37|64.17|63.37|64.08|63.28|11
1653826180000|2022-05-29 12:09:40|64.18|63.38|64.25|63.45|64.25|63.45|64.17|63.37|10
1653826190000|2022-05-29 12:09:50|64.27|63.47|64.23|63.43|64.28|63.48|64.22|63.42|7
1653826200000|2022-05-29 12:10:00|64.24|63.44|64.27|63.47|64.27|63.47|64.22|63.42|7
1653826210000|2022-05-29 12:10:10|64.28|63.48|64.23|63.43|64.29|63.49|64.23|63.43|10
1653826220000|2022-05-29 12:10:20|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|9
1653826230000|2022-05-29 12:10:30|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|13
1653826240000|2022-05-29 12:10:40|64.22|63.42|64.24|63.44|64.24|63.44|64.22|63.42|3
1653826250000|2022-05-29 12:10:50|64.23|63.43|64.23|63.43|64.24|63.44|64.23|63.43|11
1653826270000|2022-05-29 12:11:10|64.22|63.42|64.23|63.43|64.23|63.43|64.21|63.41|6
1653826280000|2022-05-29 12:11:20|64.24|63.44|64.48|63.68|64.49|63.69|64.24|63.44|19
1653826290000|2022-05-29 12:11:30|64.49|63.69|64.52|63.72|64.54|63.74|64.48|63.68|26
1653826300000|2022-05-29 12:11:40|64.51|63.71|64.42|63.62|64.51|63.71|64.41|63.61|15
1653826310000|2022-05-29 12:11:50|64.43|63.63|64.49|63.69|64.49|63.69|64.42|63.62|12
1653826320000|2022-05-29 12:12:00|64.46|63.66|64.5|63.7|64.5|63.7|64.44|63.64|13
1653826330000|2022-05-29 12:12:10|64.48|63.68|64.45|63.65|64.48|63.68|64.44|63.64|8
1653826340000|2022-05-29 12:12:20|64.44|63.64|64.45|63.65|64.45|63.65|64.44|63.64|6
1653826350000|2022-05-29 12:12:30|64.44|63.64|64.43|63.63|64.45|63.65|64.43|63.63|11
1653826360000|2022-05-29 12:12:40|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|9
1653826370000|2022-05-29 12:12:50|64.43|63.63|64.44|63.64|64.44|63.64|64.42|63.62|4
1653826380000|2022-05-29 12:13:00|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|4
1653826390000|2022-05-29 12:13:10|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|3
1653826400000|2022-05-29 12:13:20|64.42|63.62|64.42|63.62|64.42|63.62|64.4|63.6|5
1653826410000|2022-05-29 12:13:30|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1653826420000|2022-05-29 12:13:40|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|3
1653826430000|2022-05-29 12:13:50|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|7
1653826440000|2022-05-29 12:14:00|64.43|63.63|64.42|63.62|64.43|63.63|64.41|63.61|6
1653826450000|2022-05-29 12:14:10|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|6
1653826460000|2022-05-29 12:14:20|64.41|63.61|64.42|63.62|64.42|63.62|64.39|63.59|10
1653826470000|2022-05-29 12:14:30|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|5
1653826480000|2022-05-29 12:14:40|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1653826490000|2022-05-29 12:14:50|64.43|63.63|64.42|63.62|64.43|63.63|64.41|63.61|12
1653826500000|2022-05-29 12:15:00|64.43|63.63|64.45|63.65|64.48|63.68|64.43|63.63|12
1653826510000|2022-05-29 12:15:10|64.43|63.63|64.42|63.62|64.46|63.66|64.42|63.62|11
1653826520000|2022-05-29 12:15:20|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|5
1653826540000|2022-05-29 12:15:40|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|2
1653826550000|2022-05-29 12:15:50|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|5
1653826560000|2022-05-29 12:16:00|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|4
1653826570000|2022-05-29 12:16:10|64.37|63.57|64.32|63.52|64.37|63.57|64.32|63.52|8
1653826580000|2022-05-29 12:16:20|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|14
1653826590000|2022-05-29 12:16:30|64.29|63.49|64.35|63.55|64.35|63.55|64.29|63.49|17
1653826600000|2022-05-29 12:16:40|64.37|63.57|64.39|63.59|64.39|63.59|64.37|63.57|11
1653826610000|2022-05-29 12:16:50|64.38|63.58|64.33|63.53|64.39|63.59|64.33|63.53|8
1653826620000|2022-05-29 12:17:00|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|4
1653826640000|2022-05-29 12:17:20|64.34|63.54|64.35|63.55|64.35|63.55|64.33|63.53|10
1653826650000|2022-05-29 12:17:30|64.34|63.54|64.35|63.55|64.35|63.55|64.33|63.53|6
1653826660000|2022-05-29 12:17:40|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|3
1653826670000|2022-05-29 12:17:50|64.35|63.55|64.33|63.53|64.35|63.55|64.32|63.52|7
1653826690000|2022-05-29 12:18:10|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|4
1653826710000|2022-05-29 12:18:30|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653826720000|2022-05-29 12:18:40|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|6
1653826730000|2022-05-29 12:18:50|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653826740000|2022-05-29 12:19:00|64.3|63.5|64.31|63.51|64.32|63.52|64.29|63.49|6
1653826750000|2022-05-29 12:19:10|64.32|63.52|64.3|63.5|64.33|63.53|64.3|63.5|5
1653826760000|2022-05-29 12:19:20|64.29|63.49|64.23|63.43|64.3|63.5|64.23|63.43|19
1653826770000|2022-05-29 12:19:30|64.24|63.44|64.22|63.42|64.24|63.44|64.22|63.42|5
1653826780000|2022-05-29 12:19:40|64.23|63.43|64.23|63.43|64.23|63.43|64.23|63.43|1
1653826790000|2022-05-29 12:19:50|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1653826800000|2022-05-29 12:20:00|64.24|63.44|64.29|63.49|64.3|63.5|64.24|63.44|9
1653826810000|2022-05-29 12:20:10|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653826820000|2022-05-29 12:20:20|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|6
1653826840000|2022-05-29 12:20:40|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|10
1653826860000|2022-05-29 12:21:00|64.28|63.48|64.23|63.43|64.28|63.48|64.23|63.43|11
1653826870000|2022-05-29 12:21:10|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|3
1653826880000|2022-05-29 12:21:20|64.23|63.43|64.2|63.4|64.23|63.43|64.2|63.4|6
1653826890000|2022-05-29 12:21:30|64.19|63.39|64.23|63.43|64.24|63.44|64.19|63.39|9
1653826900000|2022-05-29 12:21:40|64.22|63.42|64.23|63.43|64.24|63.44|64.21|63.41|5
1653826910000|2022-05-29 12:21:50|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|4
1653826920000|2022-05-29 12:22:00|64.25|63.45|64.29|63.49|64.29|63.49|64.25|63.45|10
1653826930000|2022-05-29 12:22:10|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|2
1653826950000|2022-05-29 12:22:30|64.28|63.48|64.23|63.43|64.28|63.48|64.22|63.42|8
1653826960000|2022-05-29 12:22:40|64.24|63.44|64.28|63.48|64.28|63.48|64.24|63.44|4
1653826970000|2022-05-29 12:22:50|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|2
1653826990000|2022-05-29 12:23:10|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|2
1653827000000|2022-05-29 12:23:20|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|3
1653827010000|2022-05-29 12:23:30|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|2
1653827020000|2022-05-29 12:23:40|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653827040000|2022-05-29 12:24:00|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|7
1653827050000|2022-05-29 12:24:10|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|8
1653827070000|2022-05-29 12:24:30|64.28|63.48|64.29|63.49|64.3|63.5|64.28|63.48|4
1653827080000|2022-05-29 12:24:40|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|3
1653827090000|2022-05-29 12:24:50|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653827100000|2022-05-29 12:25:00|64.3|63.5|64.3|63.5|64.3|63.5|64.3|63.5|1
1653827110000|2022-05-29 12:25:10|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|2
1653827120000|2022-05-29 12:25:20|64.35|63.55|64.34|63.54|64.38|63.58|64.34|63.54|9
1653827130000|2022-05-29 12:25:30|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|5
1653827140000|2022-05-29 12:25:40|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1653827150000|2022-05-29 12:25:50|64.34|63.54|64.34|63.54|64.34|63.54|64.34|63.54|1
1653827180000|2022-05-29 12:26:20|64.35|63.55|64.35|63.55|64.35|63.55|64.35|63.55|1
1653827190000|2022-05-29 12:26:30|64.36|63.56|64.4|63.6|64.4|63.6|64.36|63.56|3
1653827200000|2022-05-29 12:26:40|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|3
1653827210000|2022-05-29 12:26:50|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|4
1653827220000|2022-05-29 12:27:00|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|7
1653827230000|2022-05-29 12:27:10|64.37|63.57|64.33|63.53|64.37|63.57|64.33|63.53|5
1653827240000|2022-05-29 12:27:20|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|6
1653827250000|2022-05-29 12:27:30|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|7
1653827260000|2022-05-29 12:27:40|64.33|63.53|64.31|63.51|64.34|63.54|64.31|63.51|11
1653827270000|2022-05-29 12:27:50|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|9
1653827280000|2022-05-29 12:28:00|64.29|63.49|64.23|63.43|64.29|63.49|64.23|63.43|5
1653827290000|2022-05-29 12:28:10|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|9
1653827300000|2022-05-29 12:28:20|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|5
1653827320000|2022-05-29 12:28:40|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|4
1653827340000|2022-05-29 12:29:00|64.24|63.44|64.24|63.44|64.25|63.45|64.23|63.43|7
1653827350000|2022-05-29 12:29:10|64.25|63.45|64.31|63.51|64.31|63.51|64.24|63.44|15
1653827360000|2022-05-29 12:29:20|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653827390000|2022-05-29 12:29:50|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|9
1653827410000|2022-05-29 12:30:10|64.28|63.48|64.24|63.44|64.28|63.48|64.24|63.44|3
1653827420000|2022-05-29 12:30:20|64.23|63.43|64.29|63.49|64.29|63.49|64.23|63.43|6
1653827430000|2022-05-29 12:30:30|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|7
1653827440000|2022-05-29 12:30:40|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|9
1653827450000|2022-05-29 12:30:50|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|16
1653827460000|2022-05-29 12:31:00|64.3|63.5|64.31|63.51|64.31|63.51|64.29|63.49|8
1653827470000|2022-05-29 12:31:10|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|3
1653827480000|2022-05-29 12:31:20|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|6
1653827490000|2022-05-29 12:31:30|64.31|63.51|64.28|63.48|64.31|63.51|64.28|63.48|3
1653827500000|2022-05-29 12:31:40|64.27|63.47|64.24|63.44|64.27|63.47|64.23|63.43|4
1653827510000|2022-05-29 12:31:50|64.26|63.46|64.31|63.51|64.31|63.51|64.24|63.44|10
1653827520000|2022-05-29 12:32:00|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|4
1653827530000|2022-05-29 12:32:10|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|3
1653827540000|2022-05-29 12:32:20|64.31|63.51|64.29|63.49|64.31|63.51|64.29|63.49|9
1653827550000|2022-05-29 12:32:30|64.3|63.5|64.32|63.52|64.32|63.52|64.3|63.5|3
1653827560000|2022-05-29 12:32:40|64.31|63.51|64.3|63.5|64.32|63.52|64.3|63.5|6
1653827570000|2022-05-29 12:32:50|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|3
1653827580000|2022-05-29 12:33:00|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|5
1653827590000|2022-05-29 12:33:10|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|4
1653827600000|2022-05-29 12:33:20|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|13
1653827610000|2022-05-29 12:33:30|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|3
1653827640000|2022-05-29 12:34:00|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|4
1653827650000|2022-05-29 12:34:10|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|7
1653827660000|2022-05-29 12:34:20|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|10
1653827670000|2022-05-29 12:34:30|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1653827680000|2022-05-29 12:34:40|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|10
1653827690000|2022-05-29 12:34:50|64.32|63.52|64.3|63.5|64.33|63.53|64.3|63.5|11
1653827700000|2022-05-29 12:35:00|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653827710000|2022-05-29 12:35:10|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653827730000|2022-05-29 12:35:30|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|3
1653827740000|2022-05-29 12:35:40|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653827750000|2022-05-29 12:35:50|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653827760000|2022-05-29 12:36:00|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|7
1653827770000|2022-05-29 12:36:10|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|7
1653827780000|2022-05-29 12:36:20|64.3|63.5|64.31|63.51|64.32|63.52|64.3|63.5|6
1653827790000|2022-05-29 12:36:30|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1653827800000|2022-05-29 12:36:40|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|2
1653827820000|2022-05-29 12:37:00|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|5
1653827830000|2022-05-29 12:37:10|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653827840000|2022-05-29 12:37:20|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|16
1653827870000|2022-05-29 12:37:50|64.28|63.48|64.28|63.48|64.28|63.48|64.28|63.48|1
1653827890000|2022-05-29 12:38:10|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|4
1653827900000|2022-05-29 12:38:20|64.23|63.43|64.29|63.49|64.29|63.49|64.23|63.43|6
1653827910000|2022-05-29 12:38:30|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653827920000|2022-05-29 12:38:40|64.25|63.45|64.24|63.44|64.25|63.45|64.24|63.44|2
1653827950000|2022-05-29 12:39:10|64.25|63.45|64.26|63.46|64.26|63.46|64.25|63.45|2
1653827960000|2022-05-29 12:39:20|64.25|63.45|64.25|63.45|64.26|63.46|64.25|63.45|5
1653827970000|2022-05-29 12:39:30|64.24|63.44|64.25|63.45|64.25|63.45|64.24|63.44|2
1653827980000|2022-05-29 12:39:40|64.24|63.44|64.24|63.44|64.25|63.45|64.24|63.44|3
1653827990000|2022-05-29 12:39:50|64.25|63.45|64.24|63.44|64.25|63.45|64.24|63.44|10
1653828010000|2022-05-29 12:40:10|64.25|63.45|64.24|63.44|64.25|63.45|64.24|63.44|6
1653828020000|2022-05-29 12:40:20|64.25|63.45|64.25|63.45|64.25|63.45|64.24|63.44|5
1653828030000|2022-05-29 12:40:30|64.24|63.44|64.29|63.49|64.29|63.49|64.24|63.44|11
1653828040000|2022-05-29 12:40:40|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|5
1653828050000|2022-05-29 12:40:50|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|3
1653828060000|2022-05-29 12:41:00|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|4
1653828070000|2022-05-29 12:41:10|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|3
1653828080000|2022-05-29 12:41:20|64.29|63.49|64.32|63.52|64.32|63.52|64.29|63.49|8
1653828110000|2022-05-29 12:41:50|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653828120000|2022-05-29 12:42:00|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653828130000|2022-05-29 12:42:10|64.33|63.53|64.33|63.53|64.34|63.54|64.33|63.53|3
1653828140000|2022-05-29 12:42:20|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|9
1653828150000|2022-05-29 12:42:30|64.33|63.53|64.31|63.51|64.34|63.54|64.31|63.51|11
1653828160000|2022-05-29 12:42:40|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1653828190000|2022-05-29 12:43:10|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|3
1653828250000|2022-05-29 12:44:10|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|4
1653828260000|2022-05-29 12:44:20|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1653828270000|2022-05-29 12:44:30|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|3
1653828290000|2022-05-29 12:44:50|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|3
1653828300000|2022-05-29 12:45:00|64.32|63.52|64.33|63.53|64.33|63.53|64.31|63.51|4
1653828310000|2022-05-29 12:45:10|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|4
1653828320000|2022-05-29 12:45:20|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|2
1653828340000|2022-05-29 12:45:40|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|2
1653828350000|2022-05-29 12:45:50|64.3|63.5|64.3|63.5|64.3|63.5|64.3|63.5|1
1653828360000|2022-05-29 12:46:00|64.31|63.51|64.4|63.6|64.4|63.6|64.31|63.51|8
1653828370000|2022-05-29 12:46:10|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1653828380000|2022-05-29 12:46:20|64.45|63.65|64.47|63.67|64.47|63.67|64.45|63.65|5
1653828390000|2022-05-29 12:46:30|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|5
1653828400000|2022-05-29 12:46:40|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|4
1653828410000|2022-05-29 12:46:50|64.47|63.67|64.47|63.67|64.47|63.67|64.47|63.67|1
1653828440000|2022-05-29 12:47:20|64.48|63.68|64.48|63.68|64.48|63.68|64.48|63.68|1
1653828450000|2022-05-29 12:47:30|64.49|63.69|64.5|63.7|64.5|63.7|64.48|63.68|5
1653828460000|2022-05-29 12:47:40|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1653828470000|2022-05-29 12:47:50|64.48|63.68|64.48|63.68|64.49|63.69|64.47|63.67|7
1653828480000|2022-05-29 12:48:00|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1653828500000|2022-05-29 12:48:20|64.5|63.7|64.51|63.71|64.53|63.73|64.5|63.7|12
1653828510000|2022-05-29 12:48:30|64.52|63.72|64.51|63.71|64.53|63.73|64.51|63.71|4
1653828520000|2022-05-29 12:48:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1653828530000|2022-05-29 12:48:50|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1653828540000|2022-05-29 12:49:00|64.51|63.71|64.51|63.71|64.51|63.71|64.51|63.71|1
1653828560000|2022-05-29 12:49:20|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1653828570000|2022-05-29 12:49:30|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|8
1653828580000|2022-05-29 12:49:40|64.51|63.71|64.51|63.71|64.51|63.71|64.51|63.71|1
1653828590000|2022-05-29 12:49:50|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1653828600000|2022-05-29 12:50:00|64.5|63.7|64.53|63.73|64.55|63.75|64.49|63.69|11
1653828610000|2022-05-29 12:50:10|64.54|63.74|64.53|63.73|64.54|63.74|64.52|63.72|10
1653828620000|2022-05-29 12:50:20|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|7
1653828630000|2022-05-29 12:50:30|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|4
1653828640000|2022-05-29 12:50:40|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|5
1653828650000|2022-05-29 12:50:50|64.54|63.74|64.52|63.72|64.54|63.74|64.52|63.72|5
1653828660000|2022-05-29 12:51:00|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|4
1653828670000|2022-05-29 12:51:10|64.55|63.75|64.6|63.8|64.6|63.8|64.55|63.75|6
1653828680000|2022-05-29 12:51:20|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|8
1653828690000|2022-05-29 12:51:30|64.61|63.81|64.54|63.74|64.61|63.81|64.54|63.74|7
1653828700000|2022-05-29 12:51:40|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|2
1653828710000|2022-05-29 12:51:50|64.56|63.76|64.6|63.8|64.6|63.8|64.56|63.76|4
1653828730000|2022-05-29 12:52:10|64.61|63.81|64.59|63.79|64.61|63.81|64.59|63.79|7
1653828740000|2022-05-29 12:52:20|64.58|63.78|64.54|63.74|64.58|63.78|64.54|63.74|3
1653828750000|2022-05-29 12:52:30|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|15
1653828760000|2022-05-29 12:52:40|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|3
1653828770000|2022-05-29 12:52:50|64.53|63.73|64.53|63.73|64.54|63.74|64.52|63.72|5
1653828780000|2022-05-29 12:53:00|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1653828790000|2022-05-29 12:53:10|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|7
1653828800000|2022-05-29 12:53:20|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|3
1653828810000|2022-05-29 12:53:30|64.54|63.74|64.54|63.74|64.54|63.74|64.54|63.74|1
1653828820000|2022-05-29 12:53:40|64.55|63.75|64.55|63.75|64.55|63.75|64.54|63.74|7
1653828830000|2022-05-29 12:53:50|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|3
1653828840000|2022-05-29 12:54:00|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|2
1653828850000|2022-05-29 12:54:10|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|5
1653828860000|2022-05-29 12:54:20|64.54|63.74|64.52|63.72|64.54|63.74|64.52|63.72|3
1653828870000|2022-05-29 12:54:30|64.53|63.73|64.51|63.71|64.53|63.73|64.51|63.71|3
1653828880000|2022-05-29 12:54:40|64.52|63.72|64.6|63.8|64.6|63.8|64.52|63.72|11
1653828890000|2022-05-29 12:54:50|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|3
1653828900000|2022-05-29 12:55:00|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|5
1653828910000|2022-05-29 12:55:10|64.61|63.81|64.63|63.83|64.63|63.83|64.61|63.81|3
1653828920000|2022-05-29 12:55:20|64.62|63.82|64.54|63.74|64.63|63.83|64.53|63.73|11
1653828930000|2022-05-29 12:55:30|64.53|63.73|64.5|63.7|64.53|63.73|64.49|63.69|10
1653828940000|2022-05-29 12:55:40|64.49|63.69|64.5|63.7|64.51|63.71|64.48|63.68|10
1653828950000|2022-05-29 12:55:50|64.51|63.71|64.53|63.73|64.54|63.74|64.51|63.71|5
1653828960000|2022-05-29 12:56:00|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|3
1653828970000|2022-05-29 12:56:10|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1653828980000|2022-05-29 12:56:20|64.49|63.69|64.44|63.64|64.49|63.69|64.44|63.64|7
1653828990000|2022-05-29 12:56:30|64.45|63.65|64.45|63.65|64.45|63.65|64.44|63.64|7
1653829000000|2022-05-29 12:56:40|64.44|63.64|64.43|63.63|64.45|63.65|64.43|63.63|5
1653829010000|2022-05-29 12:56:50|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|2
1653829020000|2022-05-29 12:57:00|64.4|63.6|64.43|63.63|64.43|63.63|64.4|63.6|8
1653829040000|2022-05-29 12:57:20|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|6
1653829050000|2022-05-29 12:57:30|64.42|63.62|64.42|63.62|64.43|63.63|64.4|63.6|15
1653829060000|2022-05-29 12:57:40|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|6
1653829070000|2022-05-29 12:57:50|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|11
1653829080000|2022-05-29 12:58:00|64.4|63.6|64.43|63.63|64.43|63.63|64.4|63.6|12
1653829090000|2022-05-29 12:58:10|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|10
1653829100000|2022-05-29 12:58:20|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|6
1653829110000|2022-05-29 12:58:30|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|5
1653829120000|2022-05-29 12:58:40|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|3
1653829130000|2022-05-29 12:58:50|64.42|63.62|64.44|63.64|64.45|63.65|64.42|63.62|5
1653829140000|2022-05-29 12:59:00|64.45|63.65|64.45|63.65|64.45|63.65|64.44|63.64|7
1653829150000|2022-05-29 12:59:10|64.44|63.64|64.42|63.62|64.45|63.65|64.42|63.62|9
1653829160000|2022-05-29 12:59:20|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1653829170000|2022-05-29 12:59:30|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1653829180000|2022-05-29 12:59:40|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|4
1653829190000|2022-05-29 12:59:50|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|5
1653829200000|2022-05-29 13:00:00|64.43|63.63|64.52|63.72|64.52|63.72|64.43|63.63|9
1653829210000|2022-05-29 13:00:10|64.53|63.73|64.51|63.71|64.58|63.78|64.51|63.71|12
1653829220000|2022-05-29 13:00:20|64.52|63.72|64.49|63.69|64.52|63.72|64.49|63.69|4
1653829230000|2022-05-29 13:00:30|64.48|63.68|64.5|63.7|64.51|63.71|64.48|63.68|11
1653829240000|2022-05-29 13:00:40|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|11
1653829250000|2022-05-29 13:00:50|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|5
1653829260000|2022-05-29 13:01:00|64.51|63.71|64.51|63.71|64.51|63.71|64.51|63.71|1
1653829270000|2022-05-29 13:01:10|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1653829280000|2022-05-29 13:01:20|64.53|63.73|64.53|63.73|64.53|63.73|64.52|63.72|3
1653829290000|2022-05-29 13:01:30|64.54|63.74|64.55|63.75|64.55|63.75|64.53|63.73|6
1653829300000|2022-05-29 13:01:40|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|5
1653829310000|2022-05-29 13:01:50|64.55|63.75|64.53|63.73|64.55|63.75|64.52|63.72|9
1653829320000|2022-05-29 13:02:00|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|3
1653829330000|2022-05-29 13:02:10|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|8
1653829340000|2022-05-29 13:02:20|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|14
1653829350000|2022-05-29 13:02:30|64.53|63.73|64.53|63.73|64.54|63.74|64.52|63.72|9
1653829360000|2022-05-29 13:02:40|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|7
1653829370000|2022-05-29 13:02:50|64.55|63.75|64.6|63.8|64.6|63.8|64.54|63.74|7
1653829380000|2022-05-29 13:03:00|64.59|63.79|64.59|63.79|64.59|63.79|64.54|63.74|6
1653829390000|2022-05-29 13:03:10|64.6|63.8|64.6|63.8|64.6|63.8|64.58|63.78|7
1653829400000|2022-05-29 13:03:20|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|8
1653829410000|2022-05-29 13:03:30|64.61|63.81|64.61|63.81|64.61|63.81|64.59|63.79|7
1653829420000|2022-05-29 13:03:40|64.6|63.8|64.54|63.74|64.6|63.8|64.54|63.74|4
1653829430000|2022-05-29 13:03:50|64.55|63.75|64.55|63.75|64.55|63.75|64.54|63.74|9
1653829440000|2022-05-29 13:04:00|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|10
1653829450000|2022-05-29 13:04:10|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|3
1653829460000|2022-05-29 13:04:20|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|4
1653829470000|2022-05-29 13:04:30|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|7
1653829480000|2022-05-29 13:04:40|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|3
1653829490000|2022-05-29 13:04:50|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|15
1653829500000|2022-05-29 13:05:00|64.54|63.74|64.6|63.8|64.6|63.8|64.53|63.73|8
1653829510000|2022-05-29 13:05:10|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|2
1653829520000|2022-05-29 13:05:20|64.59|63.79|64.58|63.78|64.6|63.8|64.54|63.74|12
1653829530000|2022-05-29 13:05:30|64.59|63.79|64.68|63.88|64.69|63.89|64.59|63.79|14
1653829540000|2022-05-29 13:05:40|64.67|63.87|64.61|63.81|64.67|63.87|64.61|63.81|14
1653829550000|2022-05-29 13:05:50|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|13
1653829560000|2022-05-29 13:06:00|64.59|63.79|64.56|63.76|64.59|63.79|64.56|63.76|10
1653829570000|2022-05-29 13:06:10|64.54|63.74|64.56|63.76|64.56|63.76|64.54|63.74|3
1653829580000|2022-05-29 13:06:20|64.55|63.75|64.53|63.73|64.59|63.79|64.53|63.73|9
1653829600000|2022-05-29 13:06:40|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|3
1653829610000|2022-05-29 13:06:50|64.51|63.71|64.47|63.67|64.51|63.71|64.47|63.67|3
1653829620000|2022-05-29 13:07:00|64.45|63.65|64.49|63.69|64.5|63.7|64.45|63.65|11
1653829630000|2022-05-29 13:07:10|64.44|63.64|64.41|63.61|64.45|63.65|64.41|63.61|12
1653829640000|2022-05-29 13:07:20|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|2
1653829650000|2022-05-29 13:07:30|64.41|63.61|64.44|63.64|64.44|63.64|64.41|63.61|9
1653829660000|2022-05-29 13:07:40|64.45|63.65|64.42|63.62|64.45|63.65|64.42|63.62|4
1653829670000|2022-05-29 13:07:50|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|3
1653829680000|2022-05-29 13:08:00|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|12
1653829690000|2022-05-29 13:08:10|64.42|63.62|64.44|63.64|64.45|63.65|64.42|63.62|7
1653829700000|2022-05-29 13:08:20|64.45|63.65|64.41|63.61|64.45|63.65|64.41|63.61|15
1653829710000|2022-05-29 13:08:30|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|6
1653829720000|2022-05-29 13:08:40|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|6
1653829730000|2022-05-29 13:08:50|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|13
1653829740000|2022-05-29 13:09:00|64.39|63.59|64.32|63.52|64.39|63.59|64.31|63.51|11
1653829750000|2022-05-29 13:09:10|64.31|63.51|64.3|63.5|64.33|63.53|64.3|63.5|10
1653829760000|2022-05-29 13:09:20|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|8
1653829770000|2022-05-29 13:09:30|64.29|63.49|64.23|63.43|64.29|63.49|64.23|63.43|8
1653829780000|2022-05-29 13:09:40|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1653829790000|2022-05-29 13:09:50|64.22|63.42|64.22|63.42|64.22|63.42|64.22|63.42|1
1653829800000|2022-05-29 13:10:00|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|2
1653829810000|2022-05-29 13:10:10|64.23|63.43|64.2|63.4|64.23|63.43|64.19|63.39|7
1653829820000|2022-05-29 13:10:20|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|4
1653829830000|2022-05-29 13:10:30|64.21|63.41|64.11|63.31|64.21|63.41|64.11|63.31|14
1653829840000|2022-05-29 13:10:40|64.12|63.32|64.11|63.31|64.19|63.39|64.1|63.3|14
1653829850000|2022-05-29 13:10:50|64.16|63.36|64.12|63.32|64.19|63.39|64.12|63.32|8
1653829860000|2022-05-29 13:11:00|64.13|63.33|64.12|63.32|64.18|63.38|64.12|63.32|9
1653829870000|2022-05-29 13:11:10|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1653829880000|2022-05-29 13:11:20|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|7
1653829890000|2022-05-29 13:11:30|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|6
1653829900000|2022-05-29 13:11:40|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|4
1653829910000|2022-05-29 13:11:50|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|8
1653829920000|2022-05-29 13:12:00|64.1|63.3|64.14|63.34|64.14|63.34|64.1|63.3|7
1653829940000|2022-05-29 13:12:20|64.16|63.36|64.19|63.39|64.19|63.39|64.16|63.36|4
1653829950000|2022-05-29 13:12:30|64.18|63.38|64.13|63.33|64.19|63.39|64.13|63.33|7
1653829960000|2022-05-29 13:12:40|64.12|63.32|64.11|63.31|64.13|63.33|64.11|63.31|8
1653829980000|2022-05-29 13:13:00|64.12|63.32|64.14|63.34|64.14|63.34|64.12|63.32|5
1653829990000|2022-05-29 13:13:10|64.15|63.35|64.15|63.35|64.15|63.35|64.14|63.34|7
1653830000000|2022-05-29 13:13:20|64.14|63.34|64.15|63.35|64.15|63.35|64.14|63.34|8
1653830010000|2022-05-29 13:13:30|64.14|63.34|64.13|63.33|64.15|63.35|64.13|63.33|8
1653830020000|2022-05-29 13:13:40|64.14|63.34|64.15|63.35|64.15|63.35|64.14|63.34|2
1653830040000|2022-05-29 13:14:00|64.16|63.36|64.13|63.33|64.16|63.36|64.13|63.33|10
1653830050000|2022-05-29 13:14:10|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|2
1653830060000|2022-05-29 13:14:20|64.14|63.34|64.14|63.34|64.14|63.34|64.14|63.34|1
1653830070000|2022-05-29 13:14:30|64.13|63.33|64.12|63.32|64.14|63.34|64.12|63.32|4
1653830080000|2022-05-29 13:14:40|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|3
1653830090000|2022-05-29 13:14:50|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|7
1653830100000|2022-05-29 13:15:00|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|4
1653830110000|2022-05-29 13:15:10|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|2
1653830120000|2022-05-29 13:15:20|64.15|63.35|64.2|63.4|64.21|63.41|64.15|63.35|7
1653830130000|2022-05-29 13:15:30|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|10
1653830140000|2022-05-29 13:15:40|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1653830150000|2022-05-29 13:15:50|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|4
1653830160000|2022-05-29 13:16:00|64.19|63.39|64.14|63.34|64.2|63.4|64.13|63.33|8
1653830170000|2022-05-29 13:16:10|64.18|63.38|64.15|63.35|64.18|63.38|64.15|63.35|4
1653830180000|2022-05-29 13:16:20|64.13|63.33|64.14|63.34|64.15|63.35|64.13|63.33|7
1653830190000|2022-05-29 13:16:30|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|2
1653830210000|2022-05-29 13:16:50|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1653830220000|2022-05-29 13:17:00|64.14|63.34|64.19|63.39|64.19|63.39|64.13|63.33|11
1653830230000|2022-05-29 13:17:10|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1653830240000|2022-05-29 13:17:20|64.21|63.41|64.21|63.41|64.21|63.41|64.21|63.41|1
1653830250000|2022-05-29 13:17:30|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|2
1653830260000|2022-05-29 13:17:40|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|4
1653830270000|2022-05-29 13:17:50|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|4
1653830280000|2022-05-29 13:18:00|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|11
1653830290000|2022-05-29 13:18:10|64.21|63.41|64.19|63.39|64.21|63.41|64.18|63.38|10
1653830300000|2022-05-29 13:18:20|64.18|63.38|64.2|63.4|64.2|63.4|64.18|63.38|7
1653830310000|2022-05-29 13:18:30|64.21|63.41|64.21|63.41|64.21|63.41|64.21|63.41|1
1653830330000|2022-05-29 13:18:50|64.22|63.42|64.27|63.47|64.27|63.47|64.22|63.42|5
1653830340000|2022-05-29 13:19:00|64.28|63.48|64.23|63.43|64.28|63.48|64.23|63.43|11
1653830350000|2022-05-29 13:19:10|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|6
1653830360000|2022-05-29 13:19:20|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|8
1653830370000|2022-05-29 13:19:30|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|7
1653830380000|2022-05-29 13:19:40|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|4
1653830390000|2022-05-29 13:19:50|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|6
1653830400000|2022-05-29 13:20:00|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|6
1653830410000|2022-05-29 13:20:10|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|7
1653830430000|2022-05-29 13:20:30|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|4
1653830440000|2022-05-29 13:20:40|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|5
1653830450000|2022-05-29 13:20:50|64.23|63.43|64.22|63.42|64.24|63.44|64.22|63.42|8
1653830460000|2022-05-29 13:21:00|64.23|63.43|64.24|63.44|64.24|63.44|64.22|63.42|6
1653830470000|2022-05-29 13:21:10|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|8
1653830490000|2022-05-29 13:21:30|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|4
1653830510000|2022-05-29 13:21:50|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|4
1653830520000|2022-05-29 13:22:00|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|2
1653830530000|2022-05-29 13:22:10|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|3
1653830620000|2022-05-29 13:23:40|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|2
1653830650000|2022-05-29 13:24:10|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1653830660000|2022-05-29 13:24:20|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|6
1653830690000|2022-05-29 13:24:50|64.22|63.42|64.2|63.4|64.22|63.42|64.2|63.4|3
1653830720000|2022-05-29 13:25:20|64.21|63.41|64.23|63.43|64.23|63.43|64.21|63.41|7
1653830730000|2022-05-29 13:25:30|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|5
1653830770000|2022-05-29 13:26:10|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|3
1653830790000|2022-05-29 13:26:30|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1653830800000|2022-05-29 13:26:40|64.21|63.41|64.23|63.43|64.23|63.43|64.21|63.41|5
1653830810000|2022-05-29 13:26:50|64.25|63.45|64.28|63.48|64.29|63.49|64.25|63.45|9
1653830820000|2022-05-29 13:27:00|64.29|63.49|64.29|63.49|64.29|63.49|64.29|63.49|1
1653830830000|2022-05-29 13:27:10|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|4
1653830840000|2022-05-29 13:27:20|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|6
1653830850000|2022-05-29 13:27:30|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|7
1653830860000|2022-05-29 13:27:40|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|2
1653830870000|2022-05-29 13:27:50|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|8
1653830880000|2022-05-29 13:28:00|64.31|63.51|64.31|63.51|64.31|63.51|64.29|63.49|5
1653830890000|2022-05-29 13:28:10|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653830900000|2022-05-29 13:28:20|64.31|63.51|64.33|63.53|64.33|63.53|64.3|63.5|11
1653830910000|2022-05-29 13:28:30|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|13
1653830920000|2022-05-29 13:28:40|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|15
1653830930000|2022-05-29 13:28:50|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|12
1653830940000|2022-05-29 13:29:00|64.34|63.54|64.4|63.6|64.4|63.6|64.33|63.53|6
1653830950000|2022-05-29 13:29:10|64.41|63.61|64.42|63.62|64.43|63.63|64.4|63.6|8
1653830960000|2022-05-29 13:29:20|64.43|63.63|64.48|63.68|64.48|63.68|64.43|63.63|6
1653830970000|2022-05-29 13:29:30|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|6
1653830980000|2022-05-29 13:29:40|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|4
1653830990000|2022-05-29 13:29:50|64.46|63.66|64.42|63.62|64.46|63.66|64.41|63.61|7
1653831000000|2022-05-29 13:30:00|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|11
1653831010000|2022-05-29 13:30:10|64.46|63.66|64.48|63.68|64.48|63.68|64.46|63.66|5
1653831020000|2022-05-29 13:30:20|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1653831030000|2022-05-29 13:30:30|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|12
1653831040000|2022-05-29 13:30:40|64.51|63.71|64.48|63.68|64.51|63.71|64.48|63.68|12
1653831060000|2022-05-29 13:31:00|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|4
1653831070000|2022-05-29 13:31:10|64.47|63.67|64.47|63.67|64.48|63.68|64.47|63.67|7
1653831080000|2022-05-29 13:31:20|64.48|63.68|64.48|63.68|64.48|63.68|64.48|63.68|1
1653831090000|2022-05-29 13:31:30|64.47|63.67|64.47|63.67|64.47|63.67|64.47|63.67|1
1653831100000|2022-05-29 13:31:40|64.48|63.68|64.48|63.68|64.48|63.68|64.48|63.68|1
1653831110000|2022-05-29 13:31:50|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|2
1653831120000|2022-05-29 13:32:00|64.47|63.67|64.49|63.69|64.49|63.69|64.47|63.67|7
1653831130000|2022-05-29 13:32:10|64.5|63.7|64.53|63.73|64.53|63.73|64.49|63.69|8
1653831140000|2022-05-29 13:32:20|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1653831150000|2022-05-29 13:32:30|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|4
1653831160000|2022-05-29 13:32:40|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1653831170000|2022-05-29 13:32:50|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1653831180000|2022-05-29 13:33:00|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1653831220000|2022-05-29 13:33:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1653831230000|2022-05-29 13:33:50|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1653831240000|2022-05-29 13:34:00|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1653831260000|2022-05-29 13:34:20|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|4
1653831270000|2022-05-29 13:34:30|64.5|63.7|64.48|63.68|64.51|63.71|64.48|63.68|5
1653831280000|2022-05-29 13:34:40|64.47|63.67|64.47|63.67|64.47|63.67|64.47|63.67|1
1653831300000|2022-05-29 13:35:00|64.48|63.68|64.48|63.68|64.48|63.68|64.48|63.68|1
1653831320000|2022-05-29 13:35:20|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1653831360000|2022-05-29 13:36:00|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|10
1653831370000|2022-05-29 13:36:10|64.48|63.68|64.51|63.71|64.51|63.71|64.48|63.68|6
1653831380000|2022-05-29 13:36:20|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|2
1653831390000|2022-05-29 13:36:30|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1653831400000|2022-05-29 13:36:40|64.52|63.72|64.52|63.72|64.53|63.73|64.51|63.71|11
1653831410000|2022-05-29 13:36:50|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|2
1653831430000|2022-05-29 13:37:10|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|4
1653831440000|2022-05-29 13:37:20|64.53|63.73|64.59|63.79|64.59|63.79|64.53|63.73|7
1653831450000|2022-05-29 13:37:30|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|6
1653831460000|2022-05-29 13:37:40|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|3
1653831470000|2022-05-29 13:37:50|64.59|63.79|64.59|63.79|64.59|63.79|64.59|63.79|1
1653831480000|2022-05-29 13:38:00|64.6|63.8|64.62|63.82|64.62|63.82|64.6|63.8|5
1653831490000|2022-05-29 13:38:10|64.63|63.83|64.71|63.91|64.72|63.92|64.63|63.83|7
1653831500000|2022-05-29 13:38:20|64.72|63.92|64.63|63.83|64.72|63.92|64.63|63.83|9
1653831510000|2022-05-29 13:38:30|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|9
1653831520000|2022-05-29 13:38:40|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|3
1653831530000|2022-05-29 13:38:50|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|5
1653831540000|2022-05-29 13:39:00|64.65|63.85|64.65|63.85|64.65|63.85|64.65|63.85|1
1653831550000|2022-05-29 13:39:10|64.67|63.87|64.72|63.92|64.72|63.92|64.67|63.87|5
1653831570000|2022-05-29 13:39:30|64.71|63.91|64.71|63.91|64.72|63.92|64.71|63.91|3
1653831590000|2022-05-29 13:39:50|64.72|63.92|64.72|63.92|64.72|63.92|64.71|63.91|3
1653831610000|2022-05-29 13:40:10|64.71|63.91|64.71|63.91|64.72|63.92|64.71|63.91|5
1653831620000|2022-05-29 13:40:20|64.72|63.92|64.64|63.84|64.72|63.92|64.64|63.84|7
1653831630000|2022-05-29 13:40:30|64.63|63.83|64.64|63.84|64.64|63.84|64.62|63.82|13
1653831640000|2022-05-29 13:40:40|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|7
1653831650000|2022-05-29 13:40:50|64.62|63.82|64.62|63.82|64.62|63.82|64.61|63.81|5
1653831670000|2022-05-29 13:41:10|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|9
1653831680000|2022-05-29 13:41:20|64.62|63.82|64.62|63.82|64.62|63.82|64.61|63.81|5
1653831690000|2022-05-29 13:41:30|64.61|63.81|64.61|63.81|64.62|63.82|64.61|63.81|3
1653831700000|2022-05-29 13:41:40|64.62|63.82|64.62|63.82|64.62|63.82|64.62|63.82|1
1653831710000|2022-05-29 13:41:50|64.61|63.81|64.61|63.81|64.61|63.81|64.61|63.81|1
1653831720000|2022-05-29 13:42:00|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|4
1653831740000|2022-05-29 13:42:20|64.64|63.84|64.64|63.84|64.65|63.85|64.64|63.84|3
1653831750000|2022-05-29 13:42:30|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|9
1653831760000|2022-05-29 13:42:40|64.64|63.84|64.64|63.84|64.65|63.85|64.64|63.84|5
1653831770000|2022-05-29 13:42:50|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|4
1653831780000|2022-05-29 13:43:00|64.65|63.85|64.65|63.85|64.65|63.85|64.65|63.85|1
1653831790000|2022-05-29 13:43:10|64.64|63.84|64.64|63.84|64.65|63.85|64.64|63.84|7
1653831800000|2022-05-29 13:43:20|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|10
1653831810000|2022-05-29 13:43:30|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|3
1653831820000|2022-05-29 13:43:40|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|2
1653831830000|2022-05-29 13:43:50|64.67|63.87|64.71|63.91|64.71|63.91|64.67|63.87|4
1653831840000|2022-05-29 13:44:00|64.72|63.92|64.71|63.91|64.72|63.92|64.71|63.91|14
1653831850000|2022-05-29 13:44:10|64.7|63.9|64.71|63.91|64.72|63.92|64.69|63.89|12
1653831860000|2022-05-29 13:44:20|64.72|63.92|64.71|63.91|64.72|63.92|64.7|63.9|10
1653831870000|2022-05-29 13:44:30|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1653831880000|2022-05-29 13:44:40|64.74|63.94|64.73|63.93|64.75|63.95|64.73|63.93|6
1653831890000|2022-05-29 13:44:50|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|6
1653831900000|2022-05-29 13:45:00|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|4
1653831910000|2022-05-29 13:45:10|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|16
1653831930000|2022-05-29 13:45:30|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|14
1653831940000|2022-05-29 13:45:40|64.72|63.92|64.72|63.92|64.72|63.92|64.72|63.92|1
1653831950000|2022-05-29 13:45:50|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|2
1653831960000|2022-05-29 13:46:00|64.73|63.93|64.73|63.93|64.73|63.93|64.73|63.93|1
1653831970000|2022-05-29 13:46:10|64.72|63.92|64.71|63.91|64.73|63.93|64.71|63.91|4
1653831980000|2022-05-29 13:46:20|64.7|63.9|64.71|63.91|64.72|63.92|64.7|63.9|8
1653831990000|2022-05-29 13:46:30|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|3
1653832010000|2022-05-29 13:46:50|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|7
1653832020000|2022-05-29 13:47:00|64.68|63.88|64.68|63.88|64.68|63.88|64.68|63.88|1
1653832030000|2022-05-29 13:47:10|64.69|63.89|64.68|63.88|64.69|63.89|64.68|63.88|8
1653832050000|2022-05-29 13:47:30|64.67|63.87|64.68|63.88|64.68|63.88|64.67|63.87|2
1653832060000|2022-05-29 13:47:40|64.67|63.87|64.67|63.87|64.68|63.88|64.67|63.87|5
1653832070000|2022-05-29 13:47:50|64.66|63.86|64.66|63.86|64.66|63.86|64.66|63.86|1
1653832080000|2022-05-29 13:48:00|64.65|63.85|64.59|63.79|64.65|63.85|64.59|63.79|10
1653832090000|2022-05-29 13:48:10|64.58|63.78|64.57|63.77|64.59|63.79|64.57|63.77|8
1653832100000|2022-05-29 13:48:20|64.58|63.78|64.59|63.79|64.6|63.8|64.57|63.77|8
1653832120000|2022-05-29 13:48:40|64.58|63.78|64.58|63.78|64.58|63.78|64.58|63.78|1
1653832150000|2022-05-29 13:49:10|64.57|63.77|64.58|63.78|64.58|63.78|64.57|63.77|2
1653832160000|2022-05-29 13:49:20|64.57|63.77|64.57|63.77|64.58|63.78|64.57|63.77|3
1653832170000|2022-05-29 13:49:30|64.58|63.78|64.58|63.78|64.58|63.78|64.58|63.78|1
1653832180000|2022-05-29 13:49:40|64.57|63.77|64.58|63.78|64.58|63.78|64.57|63.77|6
1653832190000|2022-05-29 13:49:50|64.57|63.77|64.5|63.7|64.58|63.78|64.5|63.7|12
1653832200000|2022-05-29 13:50:00|64.49|63.69|64.5|63.7|64.5|63.7|64.48|63.68|4
1653832220000|2022-05-29 13:50:20|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1653832230000|2022-05-29 13:50:30|64.49|63.69|64.52|63.72|64.52|63.72|64.49|63.69|4
1653832240000|2022-05-29 13:50:40|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|2
1653832250000|2022-05-29 13:50:50|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|3
1653832270000|2022-05-29 13:51:10|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1653832280000|2022-05-29 13:51:20|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|4
1653832320000|2022-05-29 13:52:00|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|4
1653832330000|2022-05-29 13:52:10|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|2
1653832340000|2022-05-29 13:52:20|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1653832360000|2022-05-29 13:52:40|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|3
1653832370000|2022-05-29 13:52:50|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|2
1653832380000|2022-05-29 13:53:00|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1653832390000|2022-05-29 13:53:10|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1653832400000|2022-05-29 13:53:20|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|4
1653832410000|2022-05-29 13:53:30|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1653832420000|2022-05-29 13:53:40|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|8
1653832430000|2022-05-29 13:53:50|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1653832440000|2022-05-29 13:54:00|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1653832450000|2022-05-29 13:54:10|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|15
1653832460000|2022-05-29 13:54:20|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1653832470000|2022-05-29 13:54:30|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1653832480000|2022-05-29 13:54:40|64.5|63.7|64.5|63.7|64.5|63.7|64.48|63.68|5
1653832490000|2022-05-29 13:54:50|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|2
1653832500000|2022-05-29 13:55:00|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|2
1653832510000|2022-05-29 13:55:10|64.49|63.69|64.48|63.68|64.5|63.7|64.48|63.68|4
1653832520000|2022-05-29 13:55:20|64.49|63.69|64.52|63.72|64.52|63.72|64.49|63.69|8
1653832530000|2022-05-29 13:55:30|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|2
1653832550000|2022-05-29 13:55:50|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|2
1653832570000|2022-05-29 13:56:10|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|3
1653832580000|2022-05-29 13:56:20|64.5|63.7|64.51|63.71|64.52|63.72|64.49|63.69|8
1653832590000|2022-05-29 13:56:30|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1653832600000|2022-05-29 13:56:40|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|2
1653832610000|2022-05-29 13:56:50|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1653832620000|2022-05-29 13:57:00|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|4
1653832630000|2022-05-29 13:57:10|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1653832640000|2022-05-29 13:57:20|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|3
1653832650000|2022-05-29 13:57:30|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|4
1653832660000|2022-05-29 13:57:40|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|6
1653832670000|2022-05-29 13:57:50|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|4
1653832700000|2022-05-29 13:58:20|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1653832720000|2022-05-29 13:58:40|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|4
1653832730000|2022-05-29 13:58:50|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|2
1653832740000|2022-05-29 13:59:00|64.55|63.75|64.59|63.79|64.6|63.8|64.55|63.75|7
1653832760000|2022-05-29 13:59:20|64.58|63.78|64.52|63.72|64.58|63.78|64.52|63.72|4
1653832770000|2022-05-29 13:59:30|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|7
1653832780000|2022-05-29 13:59:40|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|3
1653832790000|2022-05-29 13:59:50|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|2
1653832800000|2022-05-29 14:00:00|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1653832820000|2022-05-29 14:00:20|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|6
1653832830000|2022-05-29 14:00:30|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1653832840000|2022-05-29 14:00:40|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|11
1653832850000|2022-05-29 14:00:50|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|2
1653832860000|2022-05-29 14:01:00|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|2
1653832870000|2022-05-29 14:01:10|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1653832880000|2022-05-29 14:01:20|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1653832900000|2022-05-29 14:01:40|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|9
1653832910000|2022-05-29 14:01:50|64.5|63.7|64.43|63.63|64.5|63.7|64.43|63.63|4
1653832920000|2022-05-29 14:02:00|64.42|63.62|64.44|63.64|64.44|63.64|64.42|63.62|3
1653832960000|2022-05-29 14:02:40|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|2
1653832970000|2022-05-29 14:02:50|64.45|63.65|64.48|63.68|64.48|63.68|64.45|63.65|3
1653832980000|2022-05-29 14:03:00|64.49|63.69|64.47|63.67|64.49|63.69|64.47|63.67|7
1653833000000|2022-05-29 14:03:20|64.46|63.66|64.48|63.68|64.48|63.68|64.46|63.66|7
1653833010000|2022-05-29 14:03:30|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|4
1653833020000|2022-05-29 14:03:40|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|2
1653833040000|2022-05-29 14:04:00|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|2
1653833070000|2022-05-29 14:04:30|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|2
1653833080000|2022-05-29 14:04:40|64.47|63.67|64.42|63.62|64.48|63.68|64.42|63.62|6
1653833090000|2022-05-29 14:04:50|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|6
1653833100000|2022-05-29 14:05:00|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|2
1653833110000|2022-05-29 14:05:10|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|3
1653833120000|2022-05-29 14:05:20|64.44|63.64|64.47|63.67|64.47|63.67|64.44|63.64|5
1653833140000|2022-05-29 14:05:40|64.48|63.68|64.47|63.67|64.48|63.68|64.47|63.67|6
1653833150000|2022-05-29 14:05:50|64.46|63.66|64.41|63.61|64.46|63.66|64.4|63.6|8
1653833160000|2022-05-29 14:06:00|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|4
1653833170000|2022-05-29 14:06:10|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|3
1653833180000|2022-05-29 14:06:20|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1653833190000|2022-05-29 14:06:30|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1653833200000|2022-05-29 14:06:40|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|6
1653833220000|2022-05-29 14:07:00|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|6
1653833240000|2022-05-29 14:07:20|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|5
1653833260000|2022-05-29 14:07:40|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1653833270000|2022-05-29 14:07:50|64.42|63.62|64.42|63.62|64.42|63.62|64.42|63.62|1
1653833280000|2022-05-29 14:08:00|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1653833290000|2022-05-29 14:08:10|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|2
1653833300000|2022-05-29 14:08:20|64.4|63.6|64.41|63.61|64.41|63.61|64.39|63.59|12
1653833310000|2022-05-29 14:08:30|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|2
1653833320000|2022-05-29 14:08:40|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|3
1653833330000|2022-05-29 14:08:50|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|2
1653833370000|2022-05-29 14:09:30|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|5
1653833380000|2022-05-29 14:09:40|64.38|63.58|64.38|63.58|64.39|63.59|64.38|63.58|13
1653833390000|2022-05-29 14:09:50|64.39|63.59|64.39|63.59|64.4|63.6|64.38|63.58|11
1653833400000|2022-05-29 14:10:00|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|7
1653833410000|2022-05-29 14:10:10|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|4
1653833430000|2022-05-29 14:10:30|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|7
1653833450000|2022-05-29 14:10:50|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|3
1653833460000|2022-05-29 14:11:00|64.42|63.62|64.42|63.62|64.42|63.62|64.42|63.62|1
1653833470000|2022-05-29 14:11:10|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|6
1653833490000|2022-05-29 14:11:30|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1653833500000|2022-05-29 14:11:40|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1653833540000|2022-05-29 14:12:20|64.44|63.64|64.51|63.71|64.51|63.71|64.44|63.64|8
1653833550000|2022-05-29 14:12:30|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|3
1653833560000|2022-05-29 14:12:40|64.49|63.69|64.42|63.62|64.49|63.69|64.42|63.62|12
1653833570000|2022-05-29 14:12:50|64.43|63.63|64.46|63.66|64.46|63.66|64.43|63.63|6
1653833580000|2022-05-29 14:13:00|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|13
1653833590000|2022-05-29 14:13:10|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|10
1653833650000|2022-05-29 14:14:10|64.47|63.67|64.47|63.67|64.47|63.67|64.47|63.67|1
1653833670000|2022-05-29 14:14:30|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1653833680000|2022-05-29 14:14:40|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1653833690000|2022-05-29 14:14:50|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1653833700000|2022-05-29 14:15:00|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|7
1653833720000|2022-05-29 14:15:20|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|7
1653833730000|2022-05-29 14:15:30|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|3
1653833740000|2022-05-29 14:15:40|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1653833750000|2022-05-29 14:15:50|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|5
1653833760000|2022-05-29 14:16:00|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1653833770000|2022-05-29 14:16:10|64.48|63.68|64.51|63.71|64.52|63.72|64.48|63.68|8
1653833780000|2022-05-29 14:16:20|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1653833790000|2022-05-29 14:16:30|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|4
1653833830000|2022-05-29 14:17:10|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|3
1653833840000|2022-05-29 14:17:20|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1653833850000|2022-05-29 14:17:30|64.53|63.73|64.59|63.79|64.59|63.79|64.53|63.73|4
1653833860000|2022-05-29 14:17:40|64.6|63.8|64.58|63.78|64.6|63.8|64.58|63.78|5
1653833870000|2022-05-29 14:17:50|64.59|63.79|64.52|63.72|64.59|63.79|64.52|63.72|10
1653833880000|2022-05-29 14:18:00|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|6
1653833890000|2022-05-29 14:18:10|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1653833910000|2022-05-29 14:18:30|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1653833930000|2022-05-29 14:18:50|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1653833940000|2022-05-29 14:19:00|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|4
1653833950000|2022-05-29 14:19:10|64.5|63.7|64.44|63.64|64.5|63.7|64.43|63.63|10
1653833960000|2022-05-29 14:19:20|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|2
1653833970000|2022-05-29 14:19:30|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|4
1653833980000|2022-05-29 14:19:40|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1653834010000|2022-05-29 14:20:10|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1653834050000|2022-05-29 14:20:50|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|4
1653834060000|2022-05-29 14:21:00|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|6
1653834070000|2022-05-29 14:21:10|64.44|63.64|64.44|63.64|64.44|63.64|64.43|63.63|5
1653834080000|2022-05-29 14:21:20|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|3
1653834100000|2022-05-29 14:21:40|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|6
1653834110000|2022-05-29 14:21:50|64.4|63.6|64.39|63.59|64.41|63.61|64.39|63.59|4
1653834120000|2022-05-29 14:22:00|64.4|63.6|64.43|63.63|64.43|63.63|64.4|63.6|6
1653834130000|2022-05-29 14:22:10|64.42|63.62|64.42|63.62|64.42|63.62|64.42|63.62|1
1653834140000|2022-05-29 14:22:20|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|5
1653834160000|2022-05-29 14:22:40|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|2
1653834170000|2022-05-29 14:22:50|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|8
1653834180000|2022-05-29 14:23:00|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|18
1653834190000|2022-05-29 14:23:10|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|4
1653834200000|2022-05-29 14:23:20|64.42|63.62|64.48|63.68|64.48|63.68|64.42|63.62|10
1653834210000|2022-05-29 14:23:30|64.47|63.67|64.47|63.67|64.48|63.68|64.47|63.67|3
1653834220000|2022-05-29 14:23:40|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|3
1653834230000|2022-05-29 14:23:50|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|3
1653834240000|2022-05-29 14:24:00|64.48|63.68|64.48|63.68|64.48|63.68|64.48|63.68|1
1653834260000|2022-05-29 14:24:20|64.46|63.66|64.42|63.62|64.46|63.66|64.42|63.62|4
1653834270000|2022-05-29 14:24:30|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1653834280000|2022-05-29 14:24:40|64.42|63.62|64.42|63.62|64.42|63.62|64.42|63.62|1
1653834300000|2022-05-29 14:25:00|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1653834310000|2022-05-29 14:25:10|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1653834320000|2022-05-29 14:25:20|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|5
1653834330000|2022-05-29 14:25:30|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|5
1653834340000|2022-05-29 14:25:40|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|2
1653834350000|2022-05-29 14:25:50|64.42|63.62|64.42|63.62|64.42|63.62|64.42|63.62|1
1653834360000|2022-05-29 14:26:00|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1653834370000|2022-05-29 14:26:10|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|6
1653834380000|2022-05-29 14:26:20|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|5
1653834390000|2022-05-29 14:26:30|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1653834410000|2022-05-29 14:26:50|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|3
1653834420000|2022-05-29 14:27:00|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|3
1653834440000|2022-05-29 14:27:20|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|3
1653834460000|2022-05-29 14:27:40|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|7
1653834470000|2022-05-29 14:27:50|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|7
1653834490000|2022-05-29 14:28:10|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|2
1653834500000|2022-05-29 14:28:20|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|3
1653834510000|2022-05-29 14:28:30|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|3
1653834520000|2022-05-29 14:28:40|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|2
1653834530000|2022-05-29 14:28:50|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|5
1653834540000|2022-05-29 14:29:00|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|4
1653834570000|2022-05-29 14:29:30|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|5
1653834580000|2022-05-29 14:29:40|64.39|63.59|64.39|63.59|64.39|63.59|64.39|63.59|1
1653834590000|2022-05-29 14:29:50|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|2
1653834600000|2022-05-29 14:30:00|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|3
1653834640000|2022-05-29 14:30:40|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1653834650000|2022-05-29 14:30:50|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|4
1653834660000|2022-05-29 14:31:00|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|4
1653834670000|2022-05-29 14:31:10|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|4
1653834680000|2022-05-29 14:31:20|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|6
1653834690000|2022-05-29 14:31:30|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1653834700000|2022-05-29 14:31:40|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|10
1653834710000|2022-05-29 14:31:50|64.44|63.64|64.44|63.64|64.44|63.64|64.43|63.63|3
1653834720000|2022-05-29 14:32:00|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|3
1653834740000|2022-05-29 14:32:20|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1653834780000|2022-05-29 14:33:00|64.44|63.64|64.44|63.64|64.44|63.64|64.43|63.63|3
1653834790000|2022-05-29 14:33:10|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|4
1653834800000|2022-05-29 14:33:20|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1653834840000|2022-05-29 14:34:00|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|3
1653834850000|2022-05-29 14:34:10|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1653834860000|2022-05-29 14:34:20|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|8
1653834870000|2022-05-29 14:34:30|64.4|63.6|64.4|63.6|64.4|63.6|64.4|63.6|1
1653834890000|2022-05-29 14:34:50|64.39|63.59|64.33|63.53|64.39|63.59|64.33|63.53|5
1653834910000|2022-05-29 14:35:10|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|5
1653834920000|2022-05-29 14:35:20|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|2
1653834930000|2022-05-29 14:35:30|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1653834970000|2022-05-29 14:36:10|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1653834980000|2022-05-29 14:36:20|64.33|63.53|64.31|63.51|64.33|63.53|64.3|63.5|4
1653835000000|2022-05-29 14:36:40|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|3
1653835060000|2022-05-29 14:37:40|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653835070000|2022-05-29 14:37:50|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653835090000|2022-05-29 14:38:10|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653835100000|2022-05-29 14:38:20|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653835110000|2022-05-29 14:38:30|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|3
1653835160000|2022-05-29 14:39:20|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1653835170000|2022-05-29 14:39:30|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|5
1653835180000|2022-05-29 14:39:40|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|2
1653835190000|2022-05-29 14:39:50|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1653835200000|2022-05-29 14:40:00|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|3
1653835210000|2022-05-29 14:40:10|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653835220000|2022-05-29 14:40:20|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|4
1653835240000|2022-05-29 14:40:40|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|3
1653835260000|2022-05-29 14:41:00|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1653835270000|2022-05-29 14:41:10|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|6
1653835290000|2022-05-29 14:41:30|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|7
1653835300000|2022-05-29 14:41:40|64.3|63.5|64.3|63.5|64.3|63.5|64.3|63.5|1
1653835310000|2022-05-29 14:41:50|64.29|63.49|64.26|63.46|64.3|63.5|64.26|63.46|8
1653835320000|2022-05-29 14:42:00|64.25|63.45|64.28|63.48|64.28|63.48|64.25|63.45|4
1653835330000|2022-05-29 14:42:10|64.27|63.47|64.26|63.46|64.27|63.47|64.26|63.46|2
1653835340000|2022-05-29 14:42:20|64.27|63.47|64.26|63.46|64.27|63.47|64.26|63.46|10
1653835350000|2022-05-29 14:42:30|64.27|63.47|64.27|63.47|64.28|63.48|64.27|63.47|5
1653835360000|2022-05-29 14:42:40|64.28|63.48|64.27|63.47|64.28|63.48|64.27|63.47|6
1653835380000|2022-05-29 14:43:00|64.28|63.48|64.27|63.47|64.28|63.48|64.27|63.47|4
1653835390000|2022-05-29 14:43:10|64.26|63.46|64.27|63.47|64.28|63.48|64.26|63.46|6
1653835420000|2022-05-29 14:43:40|64.26|63.46|64.26|63.46|64.27|63.47|64.26|63.46|5
1653835430000|2022-05-29 14:43:50|64.27|63.47|64.27|63.47|64.27|63.47|64.26|63.46|3
1653835440000|2022-05-29 14:44:00|64.26|63.46|64.27|63.47|64.27|63.47|64.26|63.46|16
1653835470000|2022-05-29 14:44:30|64.26|63.46|64.27|63.47|64.27|63.47|64.26|63.46|8
1653835480000|2022-05-29 14:44:40|64.26|63.46|64.27|63.47|64.27|63.47|64.26|63.46|8
1653835490000|2022-05-29 14:44:50|64.26|63.46|64.27|63.47|64.27|63.47|64.26|63.46|6
1653835500000|2022-05-29 14:45:00|64.26|63.46|64.24|63.44|64.26|63.46|64.24|63.44|3
1653835510000|2022-05-29 14:45:10|64.25|63.45|64.25|63.45|64.25|63.45|64.24|63.44|3
1653835520000|2022-05-29 14:45:20|64.26|63.46|64.26|63.46|64.26|63.46|64.25|63.45|3
1653835530000|2022-05-29 14:45:30|64.27|63.47|64.31|63.51|64.31|63.51|64.27|63.47|3
1653835540000|2022-05-29 14:45:40|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|5
1653835550000|2022-05-29 14:45:50|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653835560000|2022-05-29 14:46:00|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|2
1653835570000|2022-05-29 14:46:10|64.3|63.5|64.31|63.51|64.32|63.52|64.3|63.5|4
1653835580000|2022-05-29 14:46:20|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|16
1653835590000|2022-05-29 14:46:30|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|7
1653835600000|2022-05-29 14:46:40|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|4
1653835610000|2022-05-29 14:46:50|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653835620000|2022-05-29 14:47:00|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|5
1653835630000|2022-05-29 14:47:10|64.31|63.51|64.33|63.53|64.33|63.53|64.31|63.51|5
1653835640000|2022-05-29 14:47:20|64.32|63.52|64.32|63.52|64.33|63.53|64.31|63.51|7
1653835660000|2022-05-29 14:47:40|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|3
1653835670000|2022-05-29 14:47:50|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|3
1653835680000|2022-05-29 14:48:00|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653835690000|2022-05-29 14:48:10|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|4
1653835700000|2022-05-29 14:48:20|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653835750000|2022-05-29 14:49:10|64.29|63.49|64.31|63.51|64.31|63.51|64.29|63.49|2
1653835760000|2022-05-29 14:49:20|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653835770000|2022-05-29 14:49:30|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|9
1653835780000|2022-05-29 14:49:40|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|10
1653835790000|2022-05-29 14:49:50|64.32|63.52|64.3|63.5|64.32|63.52|64.3|63.5|11
1653835800000|2022-05-29 14:50:00|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653835810000|2022-05-29 14:50:10|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|7
1653835820000|2022-05-29 14:50:20|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653835830000|2022-05-29 14:50:30|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|2
1653835880000|2022-05-29 14:51:20|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|3
1653835890000|2022-05-29 14:51:30|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|3
1653835900000|2022-05-29 14:51:40|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|8
1653835910000|2022-05-29 14:51:50|64.29|63.49|64.29|63.49|64.29|63.49|64.29|63.49|1
1653835920000|2022-05-29 14:52:00|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|3
1653835930000|2022-05-29 14:52:10|64.29|63.49|64.29|63.49|64.29|63.49|64.29|63.49|1
1653835940000|2022-05-29 14:52:20|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|6
1653835950000|2022-05-29 14:52:30|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|2
1653835980000|2022-05-29 14:53:00|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|3
1653836010000|2022-05-29 14:53:30|64.29|63.49|64.29|63.49|64.29|63.49|64.29|63.49|1
1653836030000|2022-05-29 14:53:50|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|4
1653836040000|2022-05-29 14:54:00|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|8
1653836050000|2022-05-29 14:54:10|64.28|63.48|64.23|63.43|64.29|63.49|64.23|63.43|10
1653836060000|2022-05-29 14:54:20|64.24|63.44|64.23|63.43|64.24|63.44|64.22|63.42|10
1653836070000|2022-05-29 14:54:30|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|6
1653836080000|2022-05-29 14:54:40|64.22|63.42|64.22|63.42|64.22|63.42|64.22|63.42|1
1653836090000|2022-05-29 14:54:50|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|4
1653836140000|2022-05-29 14:55:40|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|16
1653836150000|2022-05-29 14:55:50|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|11
1653836160000|2022-05-29 14:56:00|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|14
1653836170000|2022-05-29 14:56:10|64.22|63.42|64.2|63.4|64.22|63.42|64.19|63.39|10
1653836180000|2022-05-29 14:56:20|64.18|63.38|64.19|63.39|64.2|63.4|64.18|63.38|10
1653836200000|2022-05-29 14:56:40|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|5
1653836210000|2022-05-29 14:56:50|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|3
1653836220000|2022-05-29 14:57:00|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1653836230000|2022-05-29 14:57:10|64.2|63.4|64.19|63.39|64.21|63.41|64.19|63.39|4
1653836260000|2022-05-29 14:57:40|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|4
1653836270000|2022-05-29 14:57:50|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|2
1653836280000|2022-05-29 14:58:00|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1653836290000|2022-05-29 14:58:10|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|7
1653836300000|2022-05-29 14:58:20|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|8
1653836310000|2022-05-29 14:58:30|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|8
1653836340000|2022-05-29 14:59:00|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|2
1653836350000|2022-05-29 14:59:10|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1653836360000|2022-05-29 14:59:20|64.2|63.4|64.18|63.38|64.2|63.4|64.17|63.37|4
1653836370000|2022-05-29 14:59:30|64.17|63.37|64.11|63.31|64.17|63.37|64.11|63.31|10
1653836380000|2022-05-29 14:59:40|64.12|63.32|64.19|63.39|64.2|63.4|64.11|63.31|15
1653836390000|2022-05-29 14:59:50|64.18|63.38|64.18|63.38|64.18|63.38|64.18|63.38|1
1653836400000|2022-05-29 15:00:00|64.17|63.37|64.13|63.33|64.18|63.38|64.13|63.33|6
1653836410000|2022-05-29 15:00:10|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1653836430000|2022-05-29 15:00:30|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653836440000|2022-05-29 15:00:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1653836450000|2022-05-29 15:00:50|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1653836460000|2022-05-29 15:01:00|64.09|63.29|63.99|63.19|64.1|63.3|63.99|63.19|15
1653836470000|2022-05-29 15:01:10|63.98|63.18|64.03|63.23|64.03|63.23|63.98|63.18|14
1653836480000|2022-05-29 15:01:20|64.02|63.22|63.99|63.19|64.02|63.22|63.98|63.18|10
1653836490000|2022-05-29 15:01:30|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|9
1653836500000|2022-05-29 15:01:40|63.99|63.19|64|63.2|64|63.2|63.99|63.19|6
1653836510000|2022-05-29 15:01:50|63.99|63.19|63.99|63.19|63.99|63.19|63.99|63.19|1
1653836520000|2022-05-29 15:02:00|63.98|63.18|63.96|63.16|63.98|63.18|63.96|63.16|3
1653836530000|2022-05-29 15:02:10|63.95|63.15|63.98|63.18|64|63.2|63.92|63.12|13
1653836540000|2022-05-29 15:02:20|63.97|63.17|63.91|63.11|63.97|63.17|63.91|63.11|15
1653836550000|2022-05-29 15:02:30|63.9|63.1|63.89|63.09|63.91|63.11|63.82|63.02|16
1653836560000|2022-05-29 15:02:40|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|14
1653836570000|2022-05-29 15:02:50|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|11
1653836580000|2022-05-29 15:03:00|63.89|63.09|63.86|63.06|63.9|63.1|63.86|63.06|6
1653836590000|2022-05-29 15:03:10|63.87|63.07|63.91|63.11|63.91|63.11|63.86|63.06|11
1653836600000|2022-05-29 15:03:20|63.9|63.1|63.89|63.09|63.91|63.11|63.89|63.09|11
1653836610000|2022-05-29 15:03:30|63.88|63.08|63.88|63.08|63.88|63.08|63.87|63.07|7
1653836630000|2022-05-29 15:03:50|63.87|63.07|63.87|63.07|63.87|63.07|63.87|63.07|1
1653836640000|2022-05-29 15:04:00|63.88|63.08|63.9|63.1|63.9|63.1|63.88|63.08|7
1653836650000|2022-05-29 15:04:10|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|8
1653836660000|2022-05-29 15:04:20|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|4
1653836670000|2022-05-29 15:04:30|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|5
1653836690000|2022-05-29 15:04:50|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|2
1653836700000|2022-05-29 15:05:00|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|2
1653836710000|2022-05-29 15:05:10|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|3
1653836720000|2022-05-29 15:05:20|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|2
1653836730000|2022-05-29 15:05:30|63.91|63.11|63.9|63.1|63.91|63.11|63.89|63.09|4
1653836740000|2022-05-29 15:05:40|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|15
1653836760000|2022-05-29 15:06:00|63.88|63.08|63.88|63.08|63.89|63.09|63.87|63.07|9
1653836770000|2022-05-29 15:06:10|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1653836780000|2022-05-29 15:06:20|63.9|63.1|63.91|63.11|63.92|63.12|63.9|63.1|14
1653836790000|2022-05-29 15:06:30|63.9|63.1|63.93|63.13|63.93|63.13|63.9|63.1|10
1653836800000|2022-05-29 15:06:40|63.94|63.14|63.99|63.19|64.02|63.22|63.94|63.14|15
1653836810000|2022-05-29 15:06:50|64|63.2|63.97|63.17|64|63.2|63.97|63.17|14
1653836820000|2022-05-29 15:07:00|63.98|63.18|63.97|63.17|63.98|63.18|63.97|63.17|6
1653836830000|2022-05-29 15:07:10|63.98|63.18|63.98|63.18|63.98|63.18|63.97|63.17|3
1653836850000|2022-05-29 15:07:30|63.97|63.17|64.07|63.27|64.07|63.27|63.97|63.17|10
1653836860000|2022-05-29 15:07:40|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|2
1653836870000|2022-05-29 15:07:50|64.06|63.26|64.04|63.24|64.06|63.26|63.99|63.19|14
1653836880000|2022-05-29 15:08:00|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|3
1653836890000|2022-05-29 15:08:10|64.01|63.21|64|63.2|64.01|63.21|64|63.2|4
1653836910000|2022-05-29 15:08:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653836920000|2022-05-29 15:08:40|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1653836930000|2022-05-29 15:08:50|64|63.2|63.98|63.18|64.01|63.21|63.98|63.18|7
1653836940000|2022-05-29 15:09:00|63.97|63.17|63.98|63.18|63.98|63.18|63.97|63.17|4
1653836950000|2022-05-29 15:09:10|63.99|63.19|63.98|63.18|63.99|63.19|63.98|63.18|2
1653836960000|2022-05-29 15:09:20|63.97|63.17|63.98|63.18|63.98|63.18|63.97|63.17|12
1653836970000|2022-05-29 15:09:30|63.97|63.17|63.99|63.19|63.99|63.19|63.97|63.17|11
1653836980000|2022-05-29 15:09:40|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|4
1653836990000|2022-05-29 15:09:50|64|63.2|63.99|63.19|64|63.2|63.98|63.18|4
1653837000000|2022-05-29 15:10:00|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|5
1653837010000|2022-05-29 15:10:10|63.97|63.17|63.97|63.17|63.98|63.18|63.97|63.17|9
1653837020000|2022-05-29 15:10:20|63.96|63.16|63.92|63.12|63.96|63.16|63.91|63.11|10
1653837030000|2022-05-29 15:10:30|63.91|63.11|63.93|63.13|63.94|63.14|63.91|63.11|15
1653837040000|2022-05-29 15:10:40|63.94|63.14|63.94|63.14|63.94|63.14|63.93|63.13|11
1653837050000|2022-05-29 15:10:50|63.93|63.13|63.93|63.13|63.93|63.13|63.93|63.13|1
1653837090000|2022-05-29 15:11:30|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653837100000|2022-05-29 15:11:40|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|12
1653837110000|2022-05-29 15:11:50|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|3
1653837120000|2022-05-29 15:12:00|63.93|63.13|63.92|63.12|63.94|63.14|63.92|63.12|10
1653837130000|2022-05-29 15:12:10|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|4
1653837140000|2022-05-29 15:12:20|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|12
1653837150000|2022-05-29 15:12:30|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|4
1653837160000|2022-05-29 15:12:40|63.93|63.13|63.93|63.13|63.94|63.14|63.92|63.12|9
1653837170000|2022-05-29 15:12:50|63.94|63.14|63.99|63.19|64|63.2|63.94|63.14|6
1653837180000|2022-05-29 15:13:00|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|6
1653837190000|2022-05-29 15:13:10|64|63.2|63.99|63.19|64|63.2|63.99|63.19|2
1653837200000|2022-05-29 15:13:20|64|63.2|64|63.2|64|63.2|63.99|63.19|7
1653837210000|2022-05-29 15:13:30|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653837240000|2022-05-29 15:14:00|64.01|63.21|64|63.2|64.01|63.21|64|63.2|4
1653837250000|2022-05-29 15:14:10|64.01|63.21|64.07|63.27|64.07|63.27|64|63.2|9
1653837260000|2022-05-29 15:14:20|64.06|63.26|64.05|63.25|64.06|63.26|64.05|63.25|4
1653837270000|2022-05-29 15:14:30|64.06|63.26|64.06|63.26|64.06|63.26|64.05|63.25|19
1653837280000|2022-05-29 15:14:40|64.05|63.25|64.08|63.28|64.08|63.28|64.05|63.25|12
1653837290000|2022-05-29 15:14:50|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|5
1653837300000|2022-05-29 15:15:00|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1653837310000|2022-05-29 15:15:10|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|6
1653837320000|2022-05-29 15:15:20|64.07|63.27|64.06|63.26|64.08|63.28|64.06|63.26|6
1653837330000|2022-05-29 15:15:30|64.07|63.27|64.02|63.22|64.07|63.27|64.02|63.22|3
1653837340000|2022-05-29 15:15:40|64.03|63.23|64.01|63.21|64.03|63.23|64|63.2|7
1653837350000|2022-05-29 15:15:50|64.02|63.22|63.94|63.14|64.02|63.22|63.94|63.14|10
1653837360000|2022-05-29 15:16:00|63.95|63.15|63.95|63.15|63.96|63.16|63.95|63.15|3
1653837380000|2022-05-29 15:16:20|63.94|63.14|63.92|63.12|63.95|63.15|63.92|63.12|9
1653837390000|2022-05-29 15:16:30|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|4
1653837400000|2022-05-29 15:16:40|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|4
1653837410000|2022-05-29 15:16:50|63.91|63.11|63.9|63.1|63.91|63.11|63.89|63.09|4
1653837420000|2022-05-29 15:17:00|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|3
1653837440000|2022-05-29 15:17:20|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1653837450000|2022-05-29 15:17:30|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|7
1653837460000|2022-05-29 15:17:40|63.88|63.08|63.83|63.03|63.89|63.09|63.83|63.03|6
1653837470000|2022-05-29 15:17:50|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|2
1653837480000|2022-05-29 15:18:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|7
1653837500000|2022-05-29 15:18:20|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|2
1653837510000|2022-05-29 15:18:30|63.85|63.05|63.88|63.08|63.89|63.09|63.85|63.05|4
1653837520000|2022-05-29 15:18:40|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|7
1653837530000|2022-05-29 15:18:50|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1653837550000|2022-05-29 15:19:10|63.89|63.09|63.83|63.03|63.89|63.09|63.83|63.03|5
1653837560000|2022-05-29 15:19:20|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|5
1653837570000|2022-05-29 15:19:30|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|5
1653837580000|2022-05-29 15:19:40|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|2
1653837600000|2022-05-29 15:20:00|63.84|63.04|63.89|63.09|63.89|63.09|63.83|63.03|9
1653837610000|2022-05-29 15:20:10|63.88|63.08|63.84|63.04|63.89|63.09|63.84|63.04|7
1653837620000|2022-05-29 15:20:20|63.85|63.05|63.83|63.03|63.85|63.05|63.83|63.03|9
1653837630000|2022-05-29 15:20:30|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|3
1653837640000|2022-05-29 15:20:40|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|9
1653837650000|2022-05-29 15:20:50|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|3
1653837660000|2022-05-29 15:21:00|63.83|63.03|63.84|63.04|63.84|63.04|63.82|63.02|4
1653837670000|2022-05-29 15:21:10|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|3
1653837680000|2022-05-29 15:21:20|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|6
1653837690000|2022-05-29 15:21:30|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|13
1653837710000|2022-05-29 15:21:50|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|2
1653837750000|2022-05-29 15:22:30|63.85|63.05|63.84|63.04|63.85|63.05|63.84|63.04|4
1653837760000|2022-05-29 15:22:40|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|2
1653837790000|2022-05-29 15:23:10|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|2
1653837800000|2022-05-29 15:23:20|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|4
1653837810000|2022-05-29 15:23:30|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|6
1653837870000|2022-05-29 15:24:30|63.85|63.05|63.85|63.05|63.85|63.05|63.84|63.04|9
1653837880000|2022-05-29 15:24:40|63.84|63.04|63.85|63.05|63.85|63.05|63.84|63.04|18
1653837890000|2022-05-29 15:24:50|63.84|63.04|63.9|63.1|63.9|63.1|63.84|63.04|14
1653837900000|2022-05-29 15:25:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1653837910000|2022-05-29 15:25:10|63.91|63.11|63.92|63.12|63.93|63.13|63.91|63.11|4
1653837920000|2022-05-29 15:25:20|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653837930000|2022-05-29 15:25:30|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|8
1653837940000|2022-05-29 15:25:40|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|2
1653837960000|2022-05-29 15:26:00|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653837970000|2022-05-29 15:26:10|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|5
1653837980000|2022-05-29 15:26:20|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|3
1653837990000|2022-05-29 15:26:30|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|6
1653838000000|2022-05-29 15:26:40|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|7
1653838010000|2022-05-29 15:26:50|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|8
1653838020000|2022-05-29 15:27:00|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|3
1653838030000|2022-05-29 15:27:10|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|4
1653838050000|2022-05-29 15:27:30|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|5
1653838060000|2022-05-29 15:27:40|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|2
1653838070000|2022-05-29 15:27:50|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1653838080000|2022-05-29 15:28:00|63.9|63.1|63.82|63.02|63.9|63.1|63.82|63.02|11
1653838100000|2022-05-29 15:28:20|63.83|63.03|63.84|63.04|63.85|63.05|63.83|63.03|6
1653838110000|2022-05-29 15:28:30|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1653838120000|2022-05-29 15:28:40|63.84|63.04|63.84|63.04|63.84|63.04|63.84|63.04|1
1653838160000|2022-05-29 15:29:20|63.85|63.05|63.85|63.05|63.85|63.05|63.84|63.04|3
1653838170000|2022-05-29 15:29:30|63.84|63.04|63.89|63.09|63.9|63.1|63.84|63.04|9
1653838180000|2022-05-29 15:29:40|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|10
1653838190000|2022-05-29 15:29:50|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|3
1653838200000|2022-05-29 15:30:00|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653838210000|2022-05-29 15:30:10|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1653838220000|2022-05-29 15:30:20|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653838230000|2022-05-29 15:30:30|63.92|63.12|63.93|63.13|63.93|63.13|63.91|63.11|6
1653838240000|2022-05-29 15:30:40|63.92|63.12|63.9|63.1|63.92|63.12|63.9|63.1|5
1653838260000|2022-05-29 15:31:00|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|2
1653838270000|2022-05-29 15:31:10|63.88|63.08|63.9|63.1|63.9|63.1|63.88|63.08|3
1653838300000|2022-05-29 15:31:40|63.89|63.09|63.84|63.04|63.89|63.09|63.83|63.03|14
1653838310000|2022-05-29 15:31:50|63.85|63.05|63.82|63.02|63.85|63.05|63.82|63.02|6
1653838320000|2022-05-29 15:32:00|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|9
1653838330000|2022-05-29 15:32:10|63.8|63|63.75|62.95|63.8|63|63.75|62.95|8
1653838340000|2022-05-29 15:32:20|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|10
1653838350000|2022-05-29 15:32:30|63.76|62.96|63.75|62.95|63.76|62.96|63.74|62.94|8
1653838360000|2022-05-29 15:32:40|63.74|62.94|63.74|62.94|63.76|62.96|63.73|62.93|10
1653838370000|2022-05-29 15:32:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653838380000|2022-05-29 15:33:00|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|3
1653838390000|2022-05-29 15:33:10|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1653838410000|2022-05-29 15:33:30|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1653838420000|2022-05-29 15:33:40|63.8|63|63.8|63|63.8|63|63.8|63|1
1653838430000|2022-05-29 15:33:50|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|9
1653838440000|2022-05-29 15:34:00|63.8|63|63.73|62.93|63.8|63|63.71|62.91|14
1653838450000|2022-05-29 15:34:10|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|8
1653838470000|2022-05-29 15:34:30|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1653838480000|2022-05-29 15:34:40|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653838490000|2022-05-29 15:34:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1653838500000|2022-05-29 15:35:00|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|3
1653838510000|2022-05-29 15:35:10|63.76|62.96|63.79|62.99|63.79|62.99|63.76|62.96|6
1653838520000|2022-05-29 15:35:20|63.78|62.98|63.74|62.94|63.79|62.99|63.74|62.94|5
1653838530000|2022-05-29 15:35:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1653838540000|2022-05-29 15:35:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|6
1653838550000|2022-05-29 15:35:50|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|7
1653838560000|2022-05-29 15:36:00|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653838580000|2022-05-29 15:36:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653838590000|2022-05-29 15:36:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653838600000|2022-05-29 15:36:40|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653838620000|2022-05-29 15:37:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|6
1653838630000|2022-05-29 15:37:10|63.72|62.92|63.65|62.85|63.73|62.93|63.64|62.84|13
1653838640000|2022-05-29 15:37:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|15
1653838650000|2022-05-29 15:37:30|63.69|62.89|63.68|62.88|63.7|62.9|63.68|62.88|10
1653838680000|2022-05-29 15:38:00|63.66|62.86|63.68|62.88|63.68|62.88|63.63|62.83|7
1653838690000|2022-05-29 15:38:10|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1653838700000|2022-05-29 15:38:20|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|8
1653838710000|2022-05-29 15:38:30|63.68|62.88|63.69|62.89|63.7|62.9|63.67|62.87|10
1653838730000|2022-05-29 15:38:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653838740000|2022-05-29 15:39:00|63.72|62.92|63.74|62.94|63.74|62.94|63.71|62.91|5
1653838750000|2022-05-29 15:39:10|63.75|62.95|63.71|62.91|63.77|62.97|63.71|62.91|7
1653838760000|2022-05-29 15:39:20|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|3
1653838770000|2022-05-29 15:39:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1653838780000|2022-05-29 15:39:40|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1653838790000|2022-05-29 15:39:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1653838800000|2022-05-29 15:40:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1653838810000|2022-05-29 15:40:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|10
1653838820000|2022-05-29 15:40:20|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653838830000|2022-05-29 15:40:30|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|4
1653838840000|2022-05-29 15:40:40|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|4
1653838850000|2022-05-29 15:40:50|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|2
1653838860000|2022-05-29 15:41:00|63.79|62.99|63.8|63|63.81|63.01|63.78|62.98|6
1653838870000|2022-05-29 15:41:10|63.81|63.01|63.8|63|63.81|63.01|63.8|63|10
1653838880000|2022-05-29 15:41:20|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653838900000|2022-05-29 15:41:40|63.8|63|63.71|62.91|63.8|63|63.71|62.91|8
1653838910000|2022-05-29 15:41:50|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1653838920000|2022-05-29 15:42:00|63.73|62.93|63.78|62.98|63.78|62.98|63.73|62.93|4
1653838930000|2022-05-29 15:42:10|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653838940000|2022-05-29 15:42:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|3
1653838950000|2022-05-29 15:42:30|63.8|63|63.8|63|63.8|63|63.8|63|1
1653838960000|2022-05-29 15:42:40|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653838970000|2022-05-29 15:42:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653838980000|2022-05-29 15:43:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1653838990000|2022-05-29 15:43:10|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|13
1653839000000|2022-05-29 15:43:20|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|9
1653839010000|2022-05-29 15:43:30|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|3
1653839020000|2022-05-29 15:43:40|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|11
1653839080000|2022-05-29 15:44:40|63.83|63.03|63.8|63|63.83|63.03|63.8|63|4
1653839090000|2022-05-29 15:44:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653839100000|2022-05-29 15:45:00|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|4
1653839110000|2022-05-29 15:45:10|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|3
1653839130000|2022-05-29 15:45:30|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653839140000|2022-05-29 15:45:40|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653839160000|2022-05-29 15:46:00|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653839170000|2022-05-29 15:46:10|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|16
1653839180000|2022-05-29 15:46:20|63.81|63.01|63.8|63|63.82|63.02|63.8|63|4
1653839200000|2022-05-29 15:46:40|63.79|62.99|63.8|63|63.8|63|63.79|62.99|12
1653839210000|2022-05-29 15:46:50|63.79|62.99|63.8|63|63.8|63|63.79|62.99|4
1653839220000|2022-05-29 15:47:00|63.79|62.99|63.8|63|63.8|63|63.79|62.99|4
1653839250000|2022-05-29 15:47:30|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653839270000|2022-05-29 15:47:50|63.8|63|63.79|62.99|63.8|63|63.79|62.99|6
1653839280000|2022-05-29 15:48:00|63.77|62.97|63.72|62.92|63.77|62.97|63.72|62.92|6
1653839290000|2022-05-29 15:48:10|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|7
1653839300000|2022-05-29 15:48:20|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|6
1653839310000|2022-05-29 15:48:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|16
1653839320000|2022-05-29 15:48:40|63.71|62.91|63.7|62.9|63.72|62.92|63.7|62.9|6
1653839330000|2022-05-29 15:48:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653839350000|2022-05-29 15:49:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|10
1653839360000|2022-05-29 15:49:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1653839370000|2022-05-29 15:49:30|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|12
1653839380000|2022-05-29 15:49:40|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|7
1653839390000|2022-05-29 15:49:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1653839410000|2022-05-29 15:50:10|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|12
1653839420000|2022-05-29 15:50:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|8
1653839430000|2022-05-29 15:50:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|8
1653839460000|2022-05-29 15:51:00|63.74|62.94|63.79|62.99|63.79|62.99|63.74|62.94|6
1653839470000|2022-05-29 15:51:10|63.8|63|63.8|63|63.8|63|63.79|62.99|9
1653839490000|2022-05-29 15:51:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|2
1653839500000|2022-05-29 15:51:40|63.81|63.01|63.83|63.03|63.83|63.03|63.8|63|4
1653839510000|2022-05-29 15:51:50|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|2
1653839520000|2022-05-29 15:52:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653839530000|2022-05-29 15:52:10|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653839540000|2022-05-29 15:52:20|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653839550000|2022-05-29 15:52:30|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1653839560000|2022-05-29 15:52:40|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653839570000|2022-05-29 15:52:50|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653839590000|2022-05-29 15:53:10|63.84|63.04|63.84|63.04|63.84|63.04|63.84|63.04|1
1653839600000|2022-05-29 15:53:20|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653839610000|2022-05-29 15:53:30|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|7
1653839620000|2022-05-29 15:53:40|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|3
1653839630000|2022-05-29 15:53:50|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|2
1653839640000|2022-05-29 15:54:00|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653839660000|2022-05-29 15:54:20|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|13
1653839670000|2022-05-29 15:54:30|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1653839680000|2022-05-29 15:54:40|63.81|63.01|63.79|62.99|63.82|63.02|63.79|62.99|5
1653839690000|2022-05-29 15:54:50|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1653839700000|2022-05-29 15:55:00|63.79|62.99|63.8|63|63.8|63|63.79|62.99|4
1653839710000|2022-05-29 15:55:10|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|9
1653839730000|2022-05-29 15:55:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|4
1653839740000|2022-05-29 15:55:40|63.8|63|63.8|63|63.8|63|63.8|63|1
1653839750000|2022-05-29 15:55:50|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|5
1653839760000|2022-05-29 15:56:00|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653839770000|2022-05-29 15:56:10|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1653839800000|2022-05-29 15:56:40|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|5
1653839810000|2022-05-29 15:56:50|63.8|63|63.83|63.03|63.83|63.03|63.8|63|10
1653839820000|2022-05-29 15:57:00|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|2
1653839840000|2022-05-29 15:57:20|63.84|63.04|63.84|63.04|63.84|63.04|63.84|63.04|1
1653839860000|2022-05-29 15:57:40|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|4
1653839870000|2022-05-29 15:57:50|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|13
1653839880000|2022-05-29 15:58:00|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|16
1653839890000|2022-05-29 15:58:10|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|16
1653839900000|2022-05-29 15:58:20|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|12
1653839910000|2022-05-29 15:58:30|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|18
1653839920000|2022-05-29 15:58:40|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|18
1653839930000|2022-05-29 15:58:50|63.82|63.02|63.81|63.01|63.83|63.03|63.79|62.99|11
1653839940000|2022-05-29 15:59:00|63.8|63|63.8|63|63.8|63|63.79|62.99|11
1653839960000|2022-05-29 15:59:20|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1653839970000|2022-05-29 15:59:30|63.8|63|63.8|63|63.8|63|63.8|63|1
1653839980000|2022-05-29 15:59:40|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653839990000|2022-05-29 15:59:50|63.8|63|63.8|63|63.8|63|63.79|62.99|9
1653840010000|2022-05-29 16:00:10|63.81|63.01|63.8|63|63.81|63.01|63.8|63|2
1653840020000|2022-05-29 16:00:20|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653840030000|2022-05-29 16:00:30|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|10
1653840070000|2022-05-29 16:01:10|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653840080000|2022-05-29 16:01:20|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|6
1653840090000|2022-05-29 16:01:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|14
1653840100000|2022-05-29 16:01:40|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|18
1653840110000|2022-05-29 16:01:50|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1653840130000|2022-05-29 16:02:10|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653840140000|2022-05-29 16:02:20|63.83|63.03|63.82|63.02|63.83|63.03|63.81|63.01|6
1653840150000|2022-05-29 16:02:30|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1653840160000|2022-05-29 16:02:40|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|4
1653840170000|2022-05-29 16:02:50|63.82|63.02|63.84|63.04|63.84|63.04|63.82|63.02|5
1653840180000|2022-05-29 16:03:00|63.85|63.05|63.89|63.09|63.9|63.1|63.85|63.05|5
1653840190000|2022-05-29 16:03:10|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|3
1653840200000|2022-05-29 16:03:20|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|8
1653840210000|2022-05-29 16:03:30|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|3
1653840220000|2022-05-29 16:03:40|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|6
1653840230000|2022-05-29 16:03:50|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|2
1653840240000|2022-05-29 16:04:00|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|2
1653840250000|2022-05-29 16:04:10|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|5
1653840260000|2022-05-29 16:04:20|63.93|63.13|63.93|63.13|63.93|63.13|63.93|63.13|1
1653840270000|2022-05-29 16:04:30|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|2
1653840280000|2022-05-29 16:04:40|63.97|63.17|64|63.2|64.01|63.21|63.97|63.17|6
1653840290000|2022-05-29 16:04:50|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|4
1653840300000|2022-05-29 16:05:00|63.99|63.19|63.98|63.18|63.99|63.19|63.98|63.18|2
1653840310000|2022-05-29 16:05:10|63.99|63.19|63.93|63.13|63.99|63.19|63.92|63.12|11
1653840330000|2022-05-29 16:05:30|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|10
1653840340000|2022-05-29 16:05:40|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|4
1653840370000|2022-05-29 16:06:10|63.94|63.14|63.98|63.18|63.99|63.19|63.94|63.14|6
1653840380000|2022-05-29 16:06:20|63.99|63.19|63.99|63.19|63.99|63.19|63.98|63.18|3
1653840390000|2022-05-29 16:06:30|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|2
1653840400000|2022-05-29 16:06:40|63.98|63.18|63.93|63.13|63.99|63.19|63.93|63.13|6
1653840420000|2022-05-29 16:07:00|63.94|63.14|63.94|63.14|63.94|63.14|63.94|63.14|1
1653840430000|2022-05-29 16:07:10|63.93|63.13|63.94|63.14|63.94|63.14|63.93|63.13|8
1653840440000|2022-05-29 16:07:20|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|3
1653840450000|2022-05-29 16:07:30|63.92|63.12|63.91|63.11|63.92|63.12|63.89|63.09|8
1653840460000|2022-05-29 16:07:40|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|5
1653840470000|2022-05-29 16:07:50|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|4
1653840480000|2022-05-29 16:08:00|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|4
1653840490000|2022-05-29 16:08:10|63.91|63.11|63.91|63.11|63.92|63.12|63.91|63.11|9
1653840540000|2022-05-29 16:09:00|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1653840550000|2022-05-29 16:09:10|63.89|63.09|63.8|63|63.89|63.09|63.8|63|10
1653840560000|2022-05-29 16:09:20|63.81|63.01|63.79|62.99|63.81|63.01|63.78|62.98|5
1653840570000|2022-05-29 16:09:30|63.8|63|63.87|63.07|63.87|63.07|63.8|63|6
1653840580000|2022-05-29 16:09:40|63.88|63.08|63.88|63.08|63.88|63.08|63.87|63.07|5
1653840590000|2022-05-29 16:09:50|63.91|63.11|63.93|63.13|63.94|63.14|63.91|63.11|11
1653840600000|2022-05-29 16:10:00|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|12
1653840610000|2022-05-29 16:10:10|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|7
1653840620000|2022-05-29 16:10:20|63.91|63.11|63.89|63.09|63.92|63.12|63.88|63.08|9
1653840630000|2022-05-29 16:10:30|63.88|63.08|63.88|63.08|63.88|63.08|63.88|63.08|1
1653840640000|2022-05-29 16:10:40|63.85|63.05|63.83|63.03|63.85|63.05|63.81|63.01|8
1653840650000|2022-05-29 16:10:50|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|4
1653840660000|2022-05-29 16:11:00|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653840680000|2022-05-29 16:11:20|63.8|63|63.8|63|63.8|63|63.8|63|1
1653840690000|2022-05-29 16:11:30|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1653840710000|2022-05-29 16:11:50|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1653840720000|2022-05-29 16:12:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1653840740000|2022-05-29 16:12:20|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|2
1653840750000|2022-05-29 16:12:30|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|6
1653840760000|2022-05-29 16:12:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|9
1653840770000|2022-05-29 16:12:50|63.78|62.98|63.73|62.93|63.78|62.98|63.72|62.92|11
1653840780000|2022-05-29 16:13:00|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1653840790000|2022-05-29 16:13:10|63.71|62.91|63.73|62.93|63.73|62.93|63.71|62.91|11
1653840800000|2022-05-29 16:13:20|63.74|62.94|63.78|62.98|63.78|62.98|63.74|62.94|5
1653840810000|2022-05-29 16:13:30|63.79|62.99|63.78|62.98|63.79|62.99|63.77|62.97|8
1653840820000|2022-05-29 16:13:40|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1653840830000|2022-05-29 16:13:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|15
1653840840000|2022-05-29 16:14:00|63.79|62.99|63.77|62.97|63.79|62.99|63.77|62.97|11
1653840850000|2022-05-29 16:14:10|63.78|62.98|63.8|63|63.81|63.01|63.78|62.98|8
1653840860000|2022-05-29 16:14:20|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|5
1653840870000|2022-05-29 16:14:30|63.82|63.02|63.81|63.01|63.82|63.02|63.8|63|9
1653840880000|2022-05-29 16:14:40|63.8|63|63.81|63.01|63.81|63.01|63.8|63|2
1653840890000|2022-05-29 16:14:50|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|6
1653840900000|2022-05-29 16:15:00|63.82|63.02|63.78|62.98|63.82|63.02|63.78|62.98|7
1653840910000|2022-05-29 16:15:10|63.79|62.99|63.74|62.94|63.79|62.99|63.73|62.93|11
1653840920000|2022-05-29 16:15:20|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1653840930000|2022-05-29 16:15:30|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1653840960000|2022-05-29 16:16:00|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1653840970000|2022-05-29 16:16:10|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|7
1653840980000|2022-05-29 16:16:20|63.73|62.93|63.79|62.99|63.8|63|63.73|62.93|11
1653840990000|2022-05-29 16:16:30|63.8|63|63.8|63|63.8|63|63.79|62.99|3
1653841000000|2022-05-29 16:16:40|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1653841030000|2022-05-29 16:17:10|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653841040000|2022-05-29 16:17:20|63.82|63.02|63.88|63.08|63.88|63.08|63.82|63.02|7
1653841050000|2022-05-29 16:17:30|63.89|63.09|63.88|63.08|63.89|63.09|63.87|63.07|6
1653841060000|2022-05-29 16:17:40|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|6
1653841070000|2022-05-29 16:17:50|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1653841080000|2022-05-29 16:18:00|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|2
1653841100000|2022-05-29 16:18:20|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|2
1653841120000|2022-05-29 16:18:40|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|5
1653841130000|2022-05-29 16:18:50|63.92|63.12|63.98|63.18|63.98|63.18|63.92|63.12|13
1653841140000|2022-05-29 16:19:00|63.97|63.17|63.93|63.13|63.97|63.17|63.92|63.12|9
1653841150000|2022-05-29 16:19:10|63.92|63.12|63.98|63.18|63.98|63.18|63.92|63.12|7
1653841160000|2022-05-29 16:19:20|63.96|63.16|63.98|63.18|63.99|63.19|63.96|63.16|4
1653841170000|2022-05-29 16:19:30|63.99|63.19|63.99|63.19|63.99|63.19|63.98|63.18|5
1653841180000|2022-05-29 16:19:40|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|8
1653841190000|2022-05-29 16:19:50|64|63.2|64|63.2|64.01|63.21|63.99|63.19|9
1653841200000|2022-05-29 16:20:00|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|5
1653841210000|2022-05-29 16:20:10|64|63.2|63.98|63.18|64.01|63.21|63.98|63.18|11
1653841220000|2022-05-29 16:20:20|63.99|63.19|63.99|63.19|63.99|63.19|63.99|63.19|1
1653841230000|2022-05-29 16:20:30|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|3
1653841250000|2022-05-29 16:20:50|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|5
1653841260000|2022-05-29 16:21:00|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|8
1653841270000|2022-05-29 16:21:10|64.05|63.25|64.07|63.27|64.08|63.28|64.05|63.25|11
1653841280000|2022-05-29 16:21:20|64.08|63.28|64.04|63.24|64.09|63.29|64.04|63.24|9
1653841290000|2022-05-29 16:21:30|64.05|63.25|63.98|63.18|64.05|63.25|63.98|63.18|9
1653841300000|2022-05-29 16:21:40|63.99|63.19|63.99|63.19|63.99|63.19|63.99|63.19|1
1653841310000|2022-05-29 16:21:50|64|63.2|64|63.2|64|63.2|64|63.2|1
1653841320000|2022-05-29 16:22:00|64.01|63.21|64.03|63.23|64.03|63.23|64|63.2|8
1653841330000|2022-05-29 16:22:10|64.02|63.22|64.02|63.22|64.04|63.24|64.02|63.22|11
1653841340000|2022-05-29 16:22:20|64.01|63.21|64.01|63.21|64.03|63.23|64.01|63.21|7
1653841350000|2022-05-29 16:22:30|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|2
1653841360000|2022-05-29 16:22:40|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653841370000|2022-05-29 16:22:50|64.03|63.23|64.01|63.21|64.03|63.23|64.01|63.21|9
1653841380000|2022-05-29 16:23:00|64|63.2|64|63.2|64.01|63.21|64|63.2|5
1653841390000|2022-05-29 16:23:10|63.99|63.19|63.99|63.19|63.99|63.19|63.99|63.19|1
1653841400000|2022-05-29 16:23:20|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|6
1653841410000|2022-05-29 16:23:30|64|63.2|64|63.2|64|63.2|64|63.2|1
1653841420000|2022-05-29 16:23:40|63.99|63.19|63.99|63.19|63.99|63.19|63.99|63.19|1
1653841440000|2022-05-29 16:24:00|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|2
1653841450000|2022-05-29 16:24:10|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|5
1653841460000|2022-05-29 16:24:20|63.99|63.19|63.99|63.19|63.99|63.19|63.98|63.18|3
1653841470000|2022-05-29 16:24:30|64|63.2|64|63.2|64|63.2|64|63.2|1
1653841480000|2022-05-29 16:24:40|63.99|63.19|64.01|63.21|64.02|63.22|63.99|63.19|11
1653841490000|2022-05-29 16:24:50|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|4
1653841500000|2022-05-29 16:25:00|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|7
1653841510000|2022-05-29 16:25:10|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1653841520000|2022-05-29 16:25:20|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1653841530000|2022-05-29 16:25:30|64.02|63.22|64.01|63.21|64.02|63.22|64|63.2|4
1653841540000|2022-05-29 16:25:40|64.02|63.22|64.07|63.27|64.07|63.27|64.02|63.22|6
1653841550000|2022-05-29 16:25:50|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1653841580000|2022-05-29 16:26:20|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|4
1653841590000|2022-05-29 16:26:30|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1653841600000|2022-05-29 16:26:40|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653841620000|2022-05-29 16:27:00|64.07|63.27|64.06|63.26|64.07|63.27|64.06|63.26|8
1653841630000|2022-05-29 16:27:10|64.07|63.27|64.07|63.27|64.07|63.27|64.06|63.26|15
1653841640000|2022-05-29 16:27:20|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1653841670000|2022-05-29 16:27:50|64.07|63.27|64.02|63.22|64.08|63.28|64.02|63.22|9
1653841680000|2022-05-29 16:28:00|64.03|63.23|64.01|63.21|64.03|63.23|64.01|63.21|7
1653841690000|2022-05-29 16:28:10|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|16
1653841700000|2022-05-29 16:28:20|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|12
1653841710000|2022-05-29 16:28:30|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|2
1653841720000|2022-05-29 16:28:40|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|7
1653841730000|2022-05-29 16:28:50|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|9
1653841750000|2022-05-29 16:29:10|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|4
1653841760000|2022-05-29 16:29:20|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|6
1653841770000|2022-05-29 16:29:30|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1653841780000|2022-05-29 16:29:40|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1653841790000|2022-05-29 16:29:50|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653841800000|2022-05-29 16:30:00|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|2
1653841810000|2022-05-29 16:30:10|64.03|63.23|64|63.2|64.04|63.24|64|63.2|6
1653841820000|2022-05-29 16:30:20|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653841840000|2022-05-29 16:30:40|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|3
1653841850000|2022-05-29 16:30:50|64|63.2|64.02|63.22|64.02|63.22|63.99|63.19|7
1653841860000|2022-05-29 16:31:00|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1653841870000|2022-05-29 16:31:10|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|6
1653841940000|2022-05-29 16:32:20|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653841950000|2022-05-29 16:32:30|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|7
1653841960000|2022-05-29 16:32:40|64.04|63.24|64.08|63.28|64.08|63.28|64.04|63.24|3
1653841970000|2022-05-29 16:32:50|64.09|63.29|64.1|63.3|64.12|63.32|64.08|63.28|12
1653841980000|2022-05-29 16:33:00|64.11|63.31|64.08|63.28|64.11|63.31|64.08|63.28|6
1653841990000|2022-05-29 16:33:10|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653842000000|2022-05-29 16:33:20|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1653842010000|2022-05-29 16:33:30|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|4
1653842030000|2022-05-29 16:33:50|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653842040000|2022-05-29 16:34:00|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653842070000|2022-05-29 16:34:30|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|7
1653842080000|2022-05-29 16:34:40|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653842090000|2022-05-29 16:34:50|64.07|63.27|64.09|63.29|64.09|63.29|64.07|63.27|5
1653842100000|2022-05-29 16:35:00|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653842120000|2022-05-29 16:35:20|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|3
1653842150000|2022-05-29 16:35:50|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|3
1653842160000|2022-05-29 16:36:00|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653842170000|2022-05-29 16:36:10|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|5
1653842180000|2022-05-29 16:36:20|64.08|63.28|64.11|63.31|64.11|63.31|64.08|63.28|4
1653842200000|2022-05-29 16:36:40|64.1|63.3|64.11|63.31|64.11|63.31|64.09|63.29|4
1653842210000|2022-05-29 16:36:50|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1653842220000|2022-05-29 16:37:00|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|8
1653842230000|2022-05-29 16:37:10|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|4
1653842240000|2022-05-29 16:37:20|64.14|63.34|64.18|63.38|64.18|63.38|64.14|63.34|6
1653842250000|2022-05-29 16:37:30|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|3
1653842260000|2022-05-29 16:37:40|64.18|63.38|64.18|63.38|64.18|63.38|64.18|63.38|1
1653842270000|2022-05-29 16:37:50|64.17|63.37|64.18|63.38|64.18|63.38|64.17|63.37|4
1653842280000|2022-05-29 16:38:00|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|3
1653842290000|2022-05-29 16:38:10|64.16|63.36|64.11|63.31|64.16|63.36|64.11|63.31|7
1653842300000|2022-05-29 16:38:20|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|4
1653842340000|2022-05-29 16:39:00|64.12|63.32|64.13|63.33|64.13|63.33|64.11|63.31|6
1653842350000|2022-05-29 16:39:10|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|4
1653842360000|2022-05-29 16:39:20|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|2
1653842370000|2022-05-29 16:39:30|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|8
1653842380000|2022-05-29 16:39:40|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|19
1653842390000|2022-05-29 16:39:50|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|11
1653842400000|2022-05-29 16:40:00|64.14|63.34|64.14|63.34|64.15|63.35|64.14|63.34|3
1653842420000|2022-05-29 16:40:20|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1653842430000|2022-05-29 16:40:30|64.14|63.34|64.14|63.34|64.14|63.34|64.14|63.34|1
1653842440000|2022-05-29 16:40:40|64.13|63.33|64.19|63.39|64.19|63.39|64.13|63.33|8
1653842450000|2022-05-29 16:40:50|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|3
1653842460000|2022-05-29 16:41:00|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|3
1653842470000|2022-05-29 16:41:10|64.2|63.4|64.22|63.42|64.22|63.42|64.19|63.39|7
1653842480000|2022-05-29 16:41:20|64.21|63.41|64.12|63.32|64.21|63.41|64.12|63.32|11
1653842490000|2022-05-29 16:41:30|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1653842530000|2022-05-29 16:42:10|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|4
1653842540000|2022-05-29 16:42:20|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|2
1653842550000|2022-05-29 16:42:30|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|6
1653842560000|2022-05-29 16:42:40|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1653842570000|2022-05-29 16:42:50|64.11|63.31|64.1|63.3|64.12|63.32|64.1|63.3|12
1653842580000|2022-05-29 16:43:00|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|8
1653842590000|2022-05-29 16:43:10|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|5
1653842600000|2022-05-29 16:43:20|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|3
1653842610000|2022-05-29 16:43:30|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1653842620000|2022-05-29 16:43:40|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1653842650000|2022-05-29 16:44:10|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1653842660000|2022-05-29 16:44:20|64.11|63.31|64.18|63.38|64.18|63.38|64.11|63.31|7
1653842670000|2022-05-29 16:44:30|64.19|63.39|64.18|63.38|64.19|63.39|64.18|63.38|10
1653842680000|2022-05-29 16:44:40|64.19|63.39|64.18|63.38|64.19|63.39|64.18|63.38|2
1653842690000|2022-05-29 16:44:50|64.17|63.37|64.12|63.32|64.17|63.37|64.12|63.32|5
1653842700000|2022-05-29 16:45:00|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|8
1653842710000|2022-05-29 16:45:10|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|6
1653842720000|2022-05-29 16:45:20|64.13|63.33|64.12|63.32|64.14|63.34|64.12|63.32|6
1653842730000|2022-05-29 16:45:30|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|4
1653842840000|2022-05-29 16:47:20|64.13|63.33|64.11|63.31|64.13|63.33|64.11|63.31|3
1653842850000|2022-05-29 16:47:30|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|3
1653842860000|2022-05-29 16:47:40|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1653842880000|2022-05-29 16:48:00|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1653842900000|2022-05-29 16:48:20|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|2
1653842920000|2022-05-29 16:48:40|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|3
1653842930000|2022-05-29 16:48:50|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|7
1653842940000|2022-05-29 16:49:00|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|4
1653842950000|2022-05-29 16:49:10|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|2
1653842960000|2022-05-29 16:49:20|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|3
1653842970000|2022-05-29 16:49:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|12
1653842980000|2022-05-29 16:49:40|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|11
1653842990000|2022-05-29 16:49:50|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1653843000000|2022-05-29 16:50:00|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|7
1653843010000|2022-05-29 16:50:10|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1653843020000|2022-05-29 16:50:20|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653843030000|2022-05-29 16:50:30|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1653843040000|2022-05-29 16:50:40|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1653843050000|2022-05-29 16:50:50|64.12|63.32|64.11|63.31|64.13|63.33|64.1|63.3|9
1653843060000|2022-05-29 16:51:00|64.1|63.3|64.1|63.3|64.11|63.31|64.09|63.29|7
1653843070000|2022-05-29 16:51:10|64.11|63.31|64.19|63.39|64.19|63.39|64.1|63.3|6
1653843080000|2022-05-29 16:51:20|64.2|63.4|64.1|63.3|64.2|63.4|64.1|63.3|14
1653843090000|2022-05-29 16:51:30|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|6
1653843110000|2022-05-29 16:51:50|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653843120000|2022-05-29 16:52:00|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653843130000|2022-05-29 16:52:10|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653843140000|2022-05-29 16:52:20|64.1|63.3|64.12|63.32|64.12|63.32|64.1|63.3|3
1653843160000|2022-05-29 16:52:40|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1653843170000|2022-05-29 16:52:50|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1653843180000|2022-05-29 16:53:00|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1653843240000|2022-05-29 16:54:00|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|4
1653843250000|2022-05-29 16:54:10|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|6
1653843260000|2022-05-29 16:54:20|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653843270000|2022-05-29 16:54:30|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|4
1653843370000|2022-05-29 16:56:10|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|4
1653843380000|2022-05-29 16:56:20|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|2
1653843390000|2022-05-29 16:56:30|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|5
1653843400000|2022-05-29 16:56:40|64.13|63.33|64.13|63.33|64.13|63.33|64.12|63.32|7
1653843410000|2022-05-29 16:56:50|64.12|63.32|64.11|63.31|64.13|63.33|64.11|63.31|4
1653843420000|2022-05-29 16:57:00|64.1|63.3|64.09|63.29|64.11|63.31|64.09|63.29|10
1653843440000|2022-05-29 16:57:20|64.1|63.3|64.11|63.31|64.11|63.31|64.09|63.29|4
1653843450000|2022-05-29 16:57:30|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1653843460000|2022-05-29 16:57:40|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1653843470000|2022-05-29 16:57:50|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|3
1653843480000|2022-05-29 16:58:00|64.11|63.31|64.12|63.32|64.12|63.32|64.1|63.3|4
1653843490000|2022-05-29 16:58:10|64.13|63.33|64.13|63.33|64.13|63.33|64.12|63.32|3
1653843520000|2022-05-29 16:58:40|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1653843530000|2022-05-29 16:58:50|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1653843540000|2022-05-29 16:59:00|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|4
1653843550000|2022-05-29 16:59:10|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|4
1653843560000|2022-05-29 16:59:20|64.12|63.32|64.13|63.33|64.13|63.33|64.11|63.31|4
1653843570000|2022-05-29 16:59:30|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|7
1653843620000|2022-05-29 17:00:20|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1653843630000|2022-05-29 17:00:30|64.12|63.32|64.11|63.31|64.12|63.32|64.1|63.3|4
1653843640000|2022-05-29 17:00:40|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653843660000|2022-05-29 17:01:00|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1653843680000|2022-05-29 17:01:20|64.07|63.27|64.07|63.27|64.07|63.27|64.07|63.27|1
1653843690000|2022-05-29 17:01:30|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|3
1653843700000|2022-05-29 17:01:40|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|3
1653843710000|2022-05-29 17:01:50|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1653843730000|2022-05-29 17:02:10|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1653843760000|2022-05-29 17:02:40|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|4
1653843820000|2022-05-29 17:03:40|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1653843850000|2022-05-29 17:04:10|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|4
1653843860000|2022-05-29 17:04:20|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|5
1653843870000|2022-05-29 17:04:30|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|6
1653843880000|2022-05-29 17:04:40|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|5
1653843890000|2022-05-29 17:04:50|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1653843910000|2022-05-29 17:05:10|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1653843920000|2022-05-29 17:05:20|64.13|63.33|64.13|63.33|64.13|63.33|64.12|63.32|3
1653843970000|2022-05-29 17:06:10|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|2
1653843980000|2022-05-29 17:06:20|64.12|63.32|64.09|63.29|64.12|63.32|64.09|63.29|4
1653843990000|2022-05-29 17:06:30|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653844000000|2022-05-29 17:06:40|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|4
1653844010000|2022-05-29 17:06:50|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|7
1653844020000|2022-05-29 17:07:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|4
1653844070000|2022-05-29 17:07:50|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1653844090000|2022-05-29 17:08:10|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|6
1653844100000|2022-05-29 17:08:20|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|9
1653844110000|2022-05-29 17:08:30|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|17
1653844120000|2022-05-29 17:08:40|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653844130000|2022-05-29 17:08:50|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|6
1653844140000|2022-05-29 17:09:00|64.11|63.31|64.12|63.32|64.13|63.33|64.11|63.31|8
1653844150000|2022-05-29 17:09:10|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1653844160000|2022-05-29 17:09:20|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|5
1653844170000|2022-05-29 17:09:30|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|5
1653844180000|2022-05-29 17:09:40|64.09|63.29|64.11|63.31|64.11|63.31|64.09|63.29|3
1653844200000|2022-05-29 17:10:00|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|3
1653844210000|2022-05-29 17:10:10|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1653844250000|2022-05-29 17:10:50|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|3
1653844270000|2022-05-29 17:11:10|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|3
1653844280000|2022-05-29 17:11:20|64.09|63.29|64.02|63.22|64.1|63.3|64.01|63.21|11
1653844290000|2022-05-29 17:11:30|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|3
1653844300000|2022-05-29 17:11:40|64.04|63.24|64.04|63.24|64.04|63.24|64.03|63.23|5
1653844310000|2022-05-29 17:11:50|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|9
1653844330000|2022-05-29 17:12:10|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1653844340000|2022-05-29 17:12:20|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1653844370000|2022-05-29 17:12:50|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|3
1653844380000|2022-05-29 17:13:00|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|5
1653844390000|2022-05-29 17:13:10|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1653844400000|2022-05-29 17:13:20|64.01|63.21|64|63.2|64.01|63.21|64|63.2|4
1653844430000|2022-05-29 17:13:50|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|4
1653844440000|2022-05-29 17:14:00|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|4
1653844450000|2022-05-29 17:14:10|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1653844460000|2022-05-29 17:14:20|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|3
1653844470000|2022-05-29 17:14:30|64.02|63.22|64.03|63.23|64.04|63.24|64.02|63.22|6
1653844480000|2022-05-29 17:14:40|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|10
1653844510000|2022-05-29 17:15:10|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1653844520000|2022-05-29 17:15:20|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1653844530000|2022-05-29 17:15:30|64.06|63.26|64.11|63.31|64.11|63.31|64.06|63.26|7
1653844540000|2022-05-29 17:15:40|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|4
1653844550000|2022-05-29 17:15:50|64.1|63.3|64.13|63.33|64.13|63.33|64.1|63.3|4
1653844560000|2022-05-29 17:16:00|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1653844570000|2022-05-29 17:16:10|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|8
1653844590000|2022-05-29 17:16:30|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|3
1653844600000|2022-05-29 17:16:40|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1653844610000|2022-05-29 17:16:50|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|5
1653844620000|2022-05-29 17:17:00|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|5
1653844630000|2022-05-29 17:17:10|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653844640000|2022-05-29 17:17:20|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1653844650000|2022-05-29 17:17:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1653844660000|2022-05-29 17:17:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|14
1653844670000|2022-05-29 17:17:50|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|5
1653844680000|2022-05-29 17:18:00|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1653844700000|2022-05-29 17:18:20|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1653844710000|2022-05-29 17:18:30|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|3
1653844720000|2022-05-29 17:18:40|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1653844750000|2022-05-29 17:19:10|64.12|63.32|64.02|63.22|64.12|63.32|64.01|63.21|12
1653844760000|2022-05-29 17:19:20|64.01|63.21|64|63.2|64.02|63.22|64|63.2|8
1653844770000|2022-05-29 17:19:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653844780000|2022-05-29 17:19:40|64|63.2|63.99|63.19|64|63.2|63.99|63.19|2
1653844790000|2022-05-29 17:19:50|64|63.2|63.99|63.19|64|63.2|63.99|63.19|2
1653844800000|2022-05-29 17:20:00|63.96|63.16|63.94|63.14|63.96|63.16|63.93|63.13|9
1653844810000|2022-05-29 17:20:10|63.93|63.13|63.93|63.13|63.94|63.14|63.93|63.13|3
1653844820000|2022-05-29 17:20:20|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|8
1653844830000|2022-05-29 17:20:30|63.92|63.12|63.93|63.13|63.93|63.13|63.9|63.1|9
1653844840000|2022-05-29 17:20:40|63.92|63.12|63.92|63.12|63.92|63.12|63.92|63.12|1
1653844850000|2022-05-29 17:20:50|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|7
1653844860000|2022-05-29 17:21:00|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|5
1653844870000|2022-05-29 17:21:10|63.93|63.13|63.99|63.19|63.99|63.19|63.92|63.12|8
1653844880000|2022-05-29 17:21:20|64|63.2|64|63.2|64.01|63.21|64|63.2|11
1653844890000|2022-05-29 17:21:30|64.01|63.21|64|63.2|64.01|63.21|64|63.2|4
1653844910000|2022-05-29 17:21:50|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|11
1653844920000|2022-05-29 17:22:00|64|63.2|63.99|63.19|64|63.2|63.99|63.19|4
1653844960000|2022-05-29 17:22:40|64|63.2|63.99|63.19|64|63.2|63.99|63.19|6
1653844970000|2022-05-29 17:22:50|64|63.2|64|63.2|64|63.2|64|63.2|1
1653844980000|2022-05-29 17:23:00|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|7
1653844990000|2022-05-29 17:23:10|64|63.2|63.99|63.19|64|63.2|63.99|63.19|6
1653845000000|2022-05-29 17:23:20|64|63.2|63.93|63.13|64|63.2|63.92|63.12|9
1653845020000|2022-05-29 17:23:40|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|6
1653845030000|2022-05-29 17:23:50|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|6
1653845040000|2022-05-29 17:24:00|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|5
1653845050000|2022-05-29 17:24:10|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|4
1653845060000|2022-05-29 17:24:20|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|18
1653845070000|2022-05-29 17:24:30|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|20
1653845080000|2022-05-29 17:24:40|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|8
1653845090000|2022-05-29 17:24:50|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1653845100000|2022-05-29 17:25:00|63.92|63.12|63.98|63.18|63.98|63.18|63.92|63.12|7
1653845110000|2022-05-29 17:25:10|63.97|63.17|63.97|63.17|63.98|63.18|63.97|63.17|3
1653845120000|2022-05-29 17:25:20|63.98|63.18|63.98|63.18|63.98|63.18|63.97|63.17|7
1653845130000|2022-05-29 17:25:30|63.97|63.17|63.97|63.17|63.98|63.18|63.97|63.17|3
1653845140000|2022-05-29 17:25:40|63.98|63.18|63.98|63.18|63.98|63.18|63.98|63.18|1
1653845150000|2022-05-29 17:25:50|63.97|63.17|63.97|63.17|63.97|63.17|63.97|63.17|1
1653845160000|2022-05-29 17:26:00|63.98|63.18|63.98|63.18|63.98|63.18|63.97|63.17|3
1653845170000|2022-05-29 17:26:10|63.99|63.19|64|63.2|64|63.2|63.98|63.18|4
1653845180000|2022-05-29 17:26:20|63.99|63.19|64|63.2|64|63.2|63.99|63.19|8
1653845190000|2022-05-29 17:26:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|5
1653845200000|2022-05-29 17:26:40|64|63.2|64|63.2|64.01|63.21|64|63.2|5
1653845210000|2022-05-29 17:26:50|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653845220000|2022-05-29 17:27:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653845230000|2022-05-29 17:27:10|64.01|63.21|64.1|63.3|64.1|63.3|64.01|63.21|9
1653845240000|2022-05-29 17:27:20|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|8
1653845250000|2022-05-29 17:27:30|64.11|63.31|64.21|63.41|64.21|63.41|64.11|63.31|8
1653845260000|2022-05-29 17:27:40|64.22|63.42|64.25|63.45|64.28|63.48|64.21|63.41|12
1653845270000|2022-05-29 17:27:50|64.26|63.46|64.24|63.44|64.29|63.49|64.24|63.44|6
1653845280000|2022-05-29 17:28:00|64.23|63.43|64.23|63.43|64.24|63.44|64.23|63.43|5
1653845290000|2022-05-29 17:28:10|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|7
1653845300000|2022-05-29 17:28:20|64.23|63.43|64.23|63.43|64.24|63.44|64.23|63.43|3
1653845310000|2022-05-29 17:28:30|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|3
1653845320000|2022-05-29 17:28:40|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|2
1653845330000|2022-05-29 17:28:50|64.23|63.43|64.23|63.43|64.23|63.43|64.23|63.43|1
1653845340000|2022-05-29 17:29:00|64.22|63.42|64.22|63.42|64.22|63.42|64.22|63.42|1
1653845360000|2022-05-29 17:29:20|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|2
1653845370000|2022-05-29 17:29:30|64.23|63.43|64.25|63.45|64.25|63.45|64.23|63.43|3
1653845380000|2022-05-29 17:29:40|64.26|63.46|64.26|63.46|64.26|63.46|64.26|63.46|1
1653845390000|2022-05-29 17:29:50|64.29|63.49|64.31|63.51|64.31|63.51|64.29|63.49|8
1653845400000|2022-05-29 17:30:00|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|4
1653845410000|2022-05-29 17:30:10|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|6
1653845420000|2022-05-29 17:30:20|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|5
1653845430000|2022-05-29 17:30:30|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|7
1653845440000|2022-05-29 17:30:40|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|7
1653845450000|2022-05-29 17:30:50|64.29|63.49|64.32|63.52|64.32|63.52|64.29|63.49|8
1653845460000|2022-05-29 17:31:00|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1653845470000|2022-05-29 17:31:10|64.32|63.52|64.33|63.53|64.33|63.53|64.3|63.5|5
1653845490000|2022-05-29 17:31:30|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|3
1653845500000|2022-05-29 17:31:40|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|6
1653845510000|2022-05-29 17:31:50|64.35|63.55|64.4|63.6|64.4|63.6|64.35|63.55|10
1653845520000|2022-05-29 17:32:00|64.39|63.59|64.39|63.59|64.39|63.59|64.38|63.58|7
1653845530000|2022-05-29 17:32:10|64.38|63.58|64.4|63.6|64.4|63.6|64.38|63.58|3
1653845540000|2022-05-29 17:32:20|64.41|63.61|64.38|63.58|64.42|63.62|64.38|63.58|12
1653845550000|2022-05-29 17:32:30|64.4|63.6|64.38|63.58|64.41|63.61|64.38|63.58|8
1653845560000|2022-05-29 17:32:40|64.39|63.59|64.39|63.59|64.39|63.59|64.39|63.59|1
1653845570000|2022-05-29 17:32:50|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|3
1653845580000|2022-05-29 17:33:00|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|5
1653845590000|2022-05-29 17:33:10|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|6
1653845600000|2022-05-29 17:33:20|64.42|63.62|64.47|63.67|64.47|63.67|64.41|63.61|6
1653845610000|2022-05-29 17:33:30|64.46|63.66|64.46|63.66|64.47|63.67|64.46|63.66|3
1653845620000|2022-05-29 17:33:40|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|5
1653845630000|2022-05-29 17:33:50|64.42|63.62|64.43|63.63|64.43|63.63|64.41|63.61|6
1653845640000|2022-05-29 17:34:00|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|3
1653845650000|2022-05-29 17:34:10|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|4
1653845660000|2022-05-29 17:34:20|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|3
1653845670000|2022-05-29 17:34:30|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|3
1653845680000|2022-05-29 17:34:40|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|2
1653845690000|2022-05-29 17:34:50|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|3
1653845710000|2022-05-29 17:35:10|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|2
1653845720000|2022-05-29 17:35:20|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|4
1653845730000|2022-05-29 17:35:30|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|5
1653845740000|2022-05-29 17:35:40|64.39|63.59|64.33|63.53|64.39|63.59|64.33|63.53|7
1653845750000|2022-05-29 17:35:50|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|6
1653845780000|2022-05-29 17:36:20|64.34|63.54|64.34|63.54|64.34|63.54|64.34|63.54|1
1653845790000|2022-05-29 17:36:30|64.33|63.53|64.33|63.53|64.34|63.54|64.33|63.53|3
1653845800000|2022-05-29 17:36:40|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|3
1653845810000|2022-05-29 17:36:50|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|10
1653845820000|2022-05-29 17:37:00|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|4
1653845830000|2022-05-29 17:37:10|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|6
1653845840000|2022-05-29 17:37:20|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|5
1653845850000|2022-05-29 17:37:30|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1653845880000|2022-05-29 17:38:00|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|2
1653845890000|2022-05-29 17:38:10|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|3
1653845910000|2022-05-29 17:38:30|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|5
1653845920000|2022-05-29 17:38:40|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1653845960000|2022-05-29 17:39:20|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1653845970000|2022-05-29 17:39:30|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|2
1653845980000|2022-05-29 17:39:40|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|2
1653845990000|2022-05-29 17:39:50|64.34|63.54|64.34|63.54|64.34|63.54|64.34|63.54|1
1653846000000|2022-05-29 17:40:00|64.33|63.53|64.33|63.53|64.39|63.59|64.33|63.53|18
1653846010000|2022-05-29 17:40:10|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|5
1653846020000|2022-05-29 17:40:20|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|5
1653846040000|2022-05-29 17:40:40|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|2
1653846050000|2022-05-29 17:40:50|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|2
1653846070000|2022-05-29 17:41:10|64.34|63.54|64.34|63.54|64.34|63.54|64.34|63.54|1
1653846090000|2022-05-29 17:41:30|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|2
1653846100000|2022-05-29 17:41:40|64.32|63.52|64.33|63.53|64.33|63.53|64.31|63.51|8
1653846110000|2022-05-29 17:41:50|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|5
1653846130000|2022-05-29 17:42:10|64.33|63.53|64.31|63.51|64.33|63.53|64.31|63.51|5
1653846160000|2022-05-29 17:42:40|64.3|63.5|64.3|63.5|64.3|63.5|64.3|63.5|1
1653846170000|2022-05-29 17:42:50|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|4
1653846180000|2022-05-29 17:43:00|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|8
1653846190000|2022-05-29 17:43:10|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|3
1653846200000|2022-05-29 17:43:20|64.3|63.5|64.3|63.5|64.3|63.5|64.3|63.5|1
1653846220000|2022-05-29 17:43:40|64.29|63.49|64.33|63.53|64.34|63.54|64.29|63.49|9
1653846230000|2022-05-29 17:43:50|64.34|63.54|64.33|63.53|64.34|63.54|64.32|63.52|4
1653846240000|2022-05-29 17:44:00|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|10
1653846250000|2022-05-29 17:44:10|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|10
1653846260000|2022-05-29 17:44:20|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1653846270000|2022-05-29 17:44:30|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|6
1653846280000|2022-05-29 17:44:40|64.31|63.51|64.32|63.52|64.32|63.52|64.3|63.5|8
1653846290000|2022-05-29 17:44:50|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|7
1653846300000|2022-05-29 17:45:00|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|6
1653846310000|2022-05-29 17:45:10|64.3|63.5|64.29|63.49|64.31|63.51|64.29|63.49|12
1653846320000|2022-05-29 17:45:20|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|2
1653846340000|2022-05-29 17:45:40|64.28|63.48|64.28|63.48|64.28|63.48|64.27|63.47|5
1653846350000|2022-05-29 17:45:50|64.27|63.47|64.23|63.43|64.28|63.48|64.23|63.43|17
1653846360000|2022-05-29 17:46:00|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|3
1653846380000|2022-05-29 17:46:20|64.23|63.43|64.23|63.43|64.23|63.43|64.23|63.43|1
1653846390000|2022-05-29 17:46:30|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|3
1653846400000|2022-05-29 17:46:40|64.23|63.43|64.23|63.43|64.23|63.43|64.23|63.43|1
1653846440000|2022-05-29 17:47:20|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|2
1653846470000|2022-05-29 17:47:50|64.22|63.42|64.22|63.42|64.22|63.42|64.22|63.42|1
1653846480000|2022-05-29 17:48:00|64.21|63.41|64.21|63.41|64.22|63.42|64.19|63.39|10
1653846490000|2022-05-29 17:48:10|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1653846500000|2022-05-29 17:48:20|64.2|63.4|64.19|63.39|64.22|63.42|64.19|63.39|12
1653846510000|2022-05-29 17:48:30|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|3
1653846520000|2022-05-29 17:48:40|64.19|63.39|64.18|63.38|64.19|63.39|64.18|63.38|4
1653846530000|2022-05-29 17:48:50|64.19|63.39|64.18|63.38|64.19|63.39|64.18|63.38|4
1653846540000|2022-05-29 17:49:00|64.19|63.39|64.13|63.33|64.19|63.39|64.13|63.33|10
1653846550000|2022-05-29 17:49:10|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|2
1653846570000|2022-05-29 17:49:30|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|4
1653846580000|2022-05-29 17:49:40|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1653846590000|2022-05-29 17:49:50|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|4
1653846610000|2022-05-29 17:50:10|64.13|63.33|64.13|63.33|64.14|63.34|64.13|63.33|9
1653846620000|2022-05-29 17:50:20|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|6
1653846630000|2022-05-29 17:50:30|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|8
1653846640000|2022-05-29 17:50:40|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1653846650000|2022-05-29 17:50:50|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1653846660000|2022-05-29 17:51:00|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|3
1653846670000|2022-05-29 17:51:10|64.11|63.31|64.06|63.26|64.11|63.31|64.05|63.25|12
1653846680000|2022-05-29 17:51:20|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|9
1653846690000|2022-05-29 17:51:30|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1653846700000|2022-05-29 17:51:40|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|6
1653846710000|2022-05-29 17:51:50|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|9
1653846720000|2022-05-29 17:52:00|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1653846730000|2022-05-29 17:52:10|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653846740000|2022-05-29 17:52:20|63.99|63.19|63.92|63.12|64|63.2|63.92|63.12|9
1653846750000|2022-05-29 17:52:30|63.93|63.13|63.99|63.19|64|63.2|63.92|63.12|11
1653846760000|2022-05-29 17:52:40|63.98|63.18|63.98|63.18|63.98|63.18|63.98|63.18|1
1653846770000|2022-05-29 17:52:50|63.99|63.19|63.97|63.17|63.99|63.19|63.97|63.17|2
1653846780000|2022-05-29 17:53:00|63.96|63.16|63.98|63.18|63.98|63.18|63.91|63.11|13
1653846810000|2022-05-29 17:53:30|63.97|63.17|63.97|63.17|63.98|63.18|63.96|63.16|9
1653846830000|2022-05-29 17:53:50|63.96|63.16|63.96|63.16|63.96|63.16|63.96|63.16|1
1653846840000|2022-05-29 17:54:00|63.97|63.17|63.97|63.17|63.97|63.17|63.97|63.17|1
1653846850000|2022-05-29 17:54:10|63.96|63.16|64.01|63.21|64.01|63.21|63.96|63.16|8
1653846870000|2022-05-29 17:54:30|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653846880000|2022-05-29 17:54:40|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1653846890000|2022-05-29 17:54:50|64|63.2|64|63.2|64|63.2|64|63.2|1
1653846900000|2022-05-29 17:55:00|64.01|63.21|64.02|63.22|64.02|63.22|64|63.2|6
1653846930000|2022-05-29 17:55:30|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|12
1653846940000|2022-05-29 17:55:40|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|3
1653846950000|2022-05-29 17:55:50|64|63.2|64.01|63.21|64.01|63.21|64|63.2|12
1653846960000|2022-05-29 17:56:00|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1653846980000|2022-05-29 17:56:20|64|63.2|64|63.2|64|63.2|64|63.2|1
1653846990000|2022-05-29 17:56:30|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1653847020000|2022-05-29 17:57:00|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1653847030000|2022-05-29 17:57:10|64|63.2|64|63.2|64|63.2|64|63.2|1
1653847040000|2022-05-29 17:57:20|63.99|63.19|63.98|63.18|63.99|63.19|63.98|63.18|2
1653847050000|2022-05-29 17:57:30|63.99|63.19|63.99|63.19|63.99|63.19|63.99|63.19|1
1653847060000|2022-05-29 17:57:40|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|4
1653847070000|2022-05-29 17:57:50|64|63.2|64|63.2|64.01|63.21|63.99|63.19|7
1653847080000|2022-05-29 17:58:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653847090000|2022-05-29 17:58:10|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653847100000|2022-05-29 17:58:20|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|7
1653847110000|2022-05-29 17:58:30|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|3
1653847120000|2022-05-29 17:58:40|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1653847130000|2022-05-29 17:58:50|64.03|63.23|64|63.2|64.03|63.23|63.99|63.19|11
1653847150000|2022-05-29 17:59:10|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|3
1653847170000|2022-05-29 17:59:30|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|2
1653847180000|2022-05-29 17:59:40|64|63.2|64|63.2|64|63.2|64|63.2|1
1653847200000|2022-05-29 18:00:00|63.99|63.19|64|63.2|64|63.2|63.98|63.18|8
1653847210000|2022-05-29 18:00:10|63.99|63.19|64|63.2|64|63.2|63.99|63.19|6
1653847220000|2022-05-29 18:00:20|63.99|63.19|63.99|63.19|63.99|63.19|63.98|63.18|9
1653847230000|2022-05-29 18:00:30|63.98|63.18|63.94|63.14|63.99|63.19|63.94|63.14|9
1653847240000|2022-05-29 18:00:40|63.96|63.16|63.95|63.15|63.99|63.19|63.95|63.15|11
1653847250000|2022-05-29 18:00:50|63.96|63.16|63.94|63.14|63.96|63.16|63.94|63.14|3
1653847260000|2022-05-29 18:01:00|63.95|63.15|63.95|63.15|63.96|63.16|63.94|63.14|7
1653847270000|2022-05-29 18:01:10|63.93|63.13|63.95|63.15|63.95|63.15|63.93|63.13|3
1653847280000|2022-05-29 18:01:20|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|2
1653847300000|2022-05-29 18:01:40|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|3
1653847330000|2022-05-29 18:02:10|63.91|63.11|63.85|63.05|63.91|63.11|63.84|63.04|8
1653847340000|2022-05-29 18:02:20|63.86|63.06|63.83|63.03|63.86|63.06|63.83|63.03|6
1653847350000|2022-05-29 18:02:30|63.82|63.02|63.82|63.02|63.82|63.02|63.82|63.02|1
1653847360000|2022-05-29 18:02:40|63.83|63.03|63.84|63.04|63.84|63.04|63.82|63.02|8
1653847370000|2022-05-29 18:02:50|63.83|63.03|63.85|63.05|63.85|63.05|63.82|63.02|5
1653847380000|2022-05-29 18:03:00|63.84|63.04|63.85|63.05|63.85|63.05|63.84|63.04|4
1653847390000|2022-05-29 18:03:10|63.84|63.04|63.85|63.05|63.85|63.05|63.84|63.04|6
1653847400000|2022-05-29 18:03:20|63.84|63.04|63.84|63.04|63.84|63.04|63.84|63.04|1
1653847410000|2022-05-29 18:03:30|63.85|63.05|63.85|63.05|63.85|63.05|63.84|63.04|7
1653847420000|2022-05-29 18:03:40|63.84|63.04|63.83|63.03|63.85|63.05|63.83|63.03|8
1653847450000|2022-05-29 18:04:10|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|8
1653847460000|2022-05-29 18:04:20|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|2
1653847510000|2022-05-29 18:05:10|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|6
1653847530000|2022-05-29 18:05:30|63.82|63.02|63.8|63|63.82|63.02|63.8|63|2
1653847540000|2022-05-29 18:05:40|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653847570000|2022-05-29 18:06:10|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|2
1653847580000|2022-05-29 18:06:20|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|11
1653847590000|2022-05-29 18:06:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|10
1653847600000|2022-05-29 18:06:40|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653847620000|2022-05-29 18:07:00|63.81|63.01|63.83|63.03|63.83|63.03|63.81|63.01|8
1653847630000|2022-05-29 18:07:10|63.82|63.02|63.81|63.01|63.83|63.03|63.81|63.01|7
1653847640000|2022-05-29 18:07:20|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|6
1653847660000|2022-05-29 18:07:40|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1653847700000|2022-05-29 18:08:20|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653847710000|2022-05-29 18:08:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|8
1653847720000|2022-05-29 18:08:40|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653847730000|2022-05-29 18:08:50|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653847740000|2022-05-29 18:09:00|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1653847750000|2022-05-29 18:09:10|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|7
1653847760000|2022-05-29 18:09:20|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653847770000|2022-05-29 18:09:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653847790000|2022-05-29 18:09:50|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1653847840000|2022-05-29 18:10:40|63.8|63|63.8|63|63.8|63|63.79|62.99|5
1653847860000|2022-05-29 18:11:00|63.79|62.99|63.8|63|63.8|63|63.79|62.99|6
1653847880000|2022-05-29 18:11:20|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653847910000|2022-05-29 18:11:50|63.81|63.01|63.8|63|63.81|63.01|63.8|63|8
1653847930000|2022-05-29 18:12:10|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1653847940000|2022-05-29 18:12:20|63.79|62.99|63.74|62.94|63.79|62.99|63.74|62.94|5
1653847950000|2022-05-29 18:12:30|63.73|62.93|63.71|62.91|63.74|62.94|63.71|62.91|7
1653847960000|2022-05-29 18:12:40|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1653847970000|2022-05-29 18:12:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|8
1653847980000|2022-05-29 18:13:00|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1653847990000|2022-05-29 18:13:10|63.7|62.9|63.67|62.87|63.7|62.9|63.67|62.87|3
1653848000000|2022-05-29 18:13:20|63.65|62.85|63.63|62.83|63.65|62.85|63.62|62.82|7
1653848010000|2022-05-29 18:13:30|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|6
1653848020000|2022-05-29 18:13:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653848030000|2022-05-29 18:13:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1653848050000|2022-05-29 18:14:10|63.64|62.84|63.65|62.85|63.67|62.87|63.64|62.84|5
1653848070000|2022-05-29 18:14:30|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|4
1653848090000|2022-05-29 18:14:50|63.66|62.86|63.64|62.84|63.66|62.86|63.64|62.84|9
1653848100000|2022-05-29 18:15:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1653848110000|2022-05-29 18:15:10|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|5
1653848120000|2022-05-29 18:15:20|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|8
1653848140000|2022-05-29 18:15:40|63.66|62.86|63.7|62.9|63.71|62.91|63.66|62.86|9
1653848150000|2022-05-29 18:15:50|63.71|62.91|63.75|62.95|63.75|62.95|63.71|62.91|9
1653848160000|2022-05-29 18:16:00|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|3
1653848170000|2022-05-29 18:16:10|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|3
1653848180000|2022-05-29 18:16:20|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|5
1653848190000|2022-05-29 18:16:30|63.73|62.93|63.7|62.9|63.74|62.94|63.7|62.9|8
1653848200000|2022-05-29 18:16:40|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|9
1653848220000|2022-05-29 18:17:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|13
1653848230000|2022-05-29 18:17:10|63.71|62.91|63.69|62.89|63.71|62.91|63.69|62.89|3
1653848240000|2022-05-29 18:17:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1653848250000|2022-05-29 18:17:30|63.7|62.9|63.65|62.85|63.7|62.9|63.63|62.83|10
1653848260000|2022-05-29 18:17:40|63.64|62.84|63.63|62.83|63.65|62.85|63.63|62.83|8
1653848270000|2022-05-29 18:17:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1653848280000|2022-05-29 18:18:00|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653848290000|2022-05-29 18:18:10|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|9
1653848300000|2022-05-29 18:18:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653848350000|2022-05-29 18:19:10|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1653848390000|2022-05-29 18:19:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653848400000|2022-05-29 18:20:00|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653848410000|2022-05-29 18:20:10|63.63|62.83|63.62|62.82|63.63|62.83|63.61|62.81|8
1653848420000|2022-05-29 18:20:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1653848470000|2022-05-29 18:21:10|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1653848500000|2022-05-29 18:21:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653848520000|2022-05-29 18:22:00|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|11
1653848530000|2022-05-29 18:22:10|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|11
1653848540000|2022-05-29 18:22:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|6
1653848550000|2022-05-29 18:22:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1653848560000|2022-05-29 18:22:40|63.62|62.82|63.63|62.83|63.64|62.84|63.62|62.82|6
1653848600000|2022-05-29 18:23:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1653848610000|2022-05-29 18:23:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653848620000|2022-05-29 18:23:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653848630000|2022-05-29 18:23:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|6
1653848640000|2022-05-29 18:24:00|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|10
1653848650000|2022-05-29 18:24:10|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|5
1653848660000|2022-05-29 18:24:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1653848670000|2022-05-29 18:24:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1653848710000|2022-05-29 18:25:10|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|3
1653848720000|2022-05-29 18:25:20|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|9
1653848730000|2022-05-29 18:25:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|11
1653848740000|2022-05-29 18:25:40|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|11
1653848750000|2022-05-29 18:25:50|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|5
1653848760000|2022-05-29 18:26:00|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1653848770000|2022-05-29 18:26:10|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|9
1653848780000|2022-05-29 18:26:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|16
1653848790000|2022-05-29 18:26:30|63.63|62.83|63.5|62.7|63.63|62.83|63.46|62.66|14
1653848800000|2022-05-29 18:26:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|14
1653848810000|2022-05-29 18:26:50|63.51|62.71|63.49|62.69|63.52|62.72|63.49|62.69|7
1653848820000|2022-05-29 18:27:00|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|5
1653848830000|2022-05-29 18:27:10|63.49|62.69|63.43|62.63|63.49|62.69|63.43|62.63|8
1653848840000|2022-05-29 18:27:20|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653848860000|2022-05-29 18:27:40|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|15
1653848870000|2022-05-29 18:27:50|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|11
1653848880000|2022-05-29 18:28:00|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|4
1653848890000|2022-05-29 18:28:10|63.43|62.63|63.43|62.63|63.44|62.64|63.42|62.62|5
1653848900000|2022-05-29 18:28:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653848920000|2022-05-29 18:28:40|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1653848930000|2022-05-29 18:28:50|63.43|62.63|63.45|62.65|63.45|62.65|63.43|62.63|11
1653848940000|2022-05-29 18:29:00|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|12
1653848950000|2022-05-29 18:29:10|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653848980000|2022-05-29 18:29:40|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|7
1653848990000|2022-05-29 18:29:50|63.44|62.64|63.44|62.64|63.46|62.66|63.43|62.63|9
1653849000000|2022-05-29 18:30:00|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|5
1653849010000|2022-05-29 18:30:10|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1653849020000|2022-05-29 18:30:20|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|2
1653849030000|2022-05-29 18:30:30|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|5
1653849040000|2022-05-29 18:30:40|63.46|62.66|63.44|62.64|63.46|62.66|63.43|62.63|7
1653849070000|2022-05-29 18:31:10|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|13
1653849080000|2022-05-29 18:31:20|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|3
1653849090000|2022-05-29 18:31:30|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|8
1653849110000|2022-05-29 18:31:50|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1653849130000|2022-05-29 18:32:10|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653849140000|2022-05-29 18:32:20|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1653849150000|2022-05-29 18:32:30|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1653849160000|2022-05-29 18:32:40|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|6
1653849180000|2022-05-29 18:33:00|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1653849190000|2022-05-29 18:33:10|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653849200000|2022-05-29 18:33:20|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|13
1653849210000|2022-05-29 18:33:30|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|3
1653849220000|2022-05-29 18:33:40|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|8
1653849230000|2022-05-29 18:33:50|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1653849260000|2022-05-29 18:34:20|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|3
1653849280000|2022-05-29 18:34:40|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653849290000|2022-05-29 18:34:50|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|5
1653849300000|2022-05-29 18:35:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|6
1653849310000|2022-05-29 18:35:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1653849320000|2022-05-29 18:35:20|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|14
1653849350000|2022-05-29 18:35:50|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|4
1653849360000|2022-05-29 18:36:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653849370000|2022-05-29 18:36:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|7
1653849380000|2022-05-29 18:36:20|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|6
1653849390000|2022-05-29 18:36:30|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1653849410000|2022-05-29 18:36:50|63.43|62.63|63.43|62.63|63.44|62.64|63.42|62.62|5
1653849420000|2022-05-29 18:37:00|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653849430000|2022-05-29 18:37:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653849440000|2022-05-29 18:37:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653849450000|2022-05-29 18:37:30|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653849460000|2022-05-29 18:37:40|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653849480000|2022-05-29 18:38:00|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|3
1653849490000|2022-05-29 18:38:10|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653849500000|2022-05-29 18:38:20|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1653849510000|2022-05-29 18:38:30|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1653849520000|2022-05-29 18:38:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653849530000|2022-05-29 18:38:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653849540000|2022-05-29 18:39:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653849550000|2022-05-29 18:39:10|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653849570000|2022-05-29 18:39:30|63.4|62.6|63.31|62.51|63.4|62.6|63.31|62.51|5
1653849590000|2022-05-29 18:39:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|11
1653849600000|2022-05-29 18:40:00|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|6
1653849610000|2022-05-29 18:40:10|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653849620000|2022-05-29 18:40:20|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|5
1653849650000|2022-05-29 18:40:50|63.28|62.48|63.24|62.44|63.28|62.48|63.23|62.43|11
1653849660000|2022-05-29 18:41:00|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|10
1653849670000|2022-05-29 18:41:10|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653849680000|2022-05-29 18:41:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653849690000|2022-05-29 18:41:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|6
1653849700000|2022-05-29 18:41:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|14
1653849710000|2022-05-29 18:41:50|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|9
1653849720000|2022-05-29 18:42:00|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|7
1653849730000|2022-05-29 18:42:10|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1653849740000|2022-05-29 18:42:20|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1653849750000|2022-05-29 18:42:30|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1653849760000|2022-05-29 18:42:40|63.18|62.38|63.15|62.35|63.18|62.38|63.14|62.34|7
1653849770000|2022-05-29 18:42:50|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|7
1653849780000|2022-05-29 18:43:00|63.15|62.35|63.23|62.43|63.23|62.43|63.15|62.35|9
1653849790000|2022-05-29 18:43:10|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|5
1653849800000|2022-05-29 18:43:20|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1653849810000|2022-05-29 18:43:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1653849820000|2022-05-29 18:43:40|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1653849830000|2022-05-29 18:43:50|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653849840000|2022-05-29 18:44:00|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1653849850000|2022-05-29 18:44:10|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1653849860000|2022-05-29 18:44:20|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1653849870000|2022-05-29 18:44:30|63.22|62.42|63.19|62.39|63.22|62.42|63.19|62.39|10
1653849880000|2022-05-29 18:44:40|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|7
1653849890000|2022-05-29 18:44:50|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1653849900000|2022-05-29 18:45:00|63.21|62.41|63.22|62.42|63.22|62.42|63.2|62.4|4
1653849910000|2022-05-29 18:45:10|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653849920000|2022-05-29 18:45:20|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1653849950000|2022-05-29 18:45:50|63.25|62.45|63.29|62.49|63.29|62.49|63.24|62.44|8
1653849960000|2022-05-29 18:46:00|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1653849970000|2022-05-29 18:46:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1653849980000|2022-05-29 18:46:20|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|7
1653849990000|2022-05-29 18:46:30|63.31|62.51|63.29|62.49|63.32|62.52|63.29|62.49|3
1653850000000|2022-05-29 18:46:40|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|9
1653850010000|2022-05-29 18:46:50|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|4
1653850020000|2022-05-29 18:47:00|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1653850030000|2022-05-29 18:47:10|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|8
1653850040000|2022-05-29 18:47:20|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1653850050000|2022-05-29 18:47:30|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|5
1653850060000|2022-05-29 18:47:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|8
1653850070000|2022-05-29 18:47:50|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|10
1653850080000|2022-05-29 18:48:00|63.28|62.48|63.22|62.42|63.29|62.49|63.22|62.42|10
1653850090000|2022-05-29 18:48:10|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1653850110000|2022-05-29 18:48:30|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1653850120000|2022-05-29 18:48:40|63.22|62.42|63.22|62.42|63.23|62.43|63.21|62.41|5
1653850140000|2022-05-29 18:49:00|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1653850150000|2022-05-29 18:49:10|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653850170000|2022-05-29 18:49:30|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653850190000|2022-05-29 18:49:50|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653850200000|2022-05-29 18:50:00|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1653850210000|2022-05-29 18:50:10|63.23|62.43|63.22|62.42|63.24|62.44|63.22|62.42|4
1653850220000|2022-05-29 18:50:20|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653850250000|2022-05-29 18:50:50|63.22|62.42|63.2|62.4|63.23|62.43|63.2|62.4|5
1653850260000|2022-05-29 18:51:00|63.17|62.37|63.14|62.34|63.17|62.37|63.14|62.34|4
1653850270000|2022-05-29 18:51:10|63.13|62.33|63.11|62.31|63.13|62.33|63.11|62.31|4
1653850280000|2022-05-29 18:51:20|63.12|62.32|63.13|62.33|63.14|62.34|63.12|62.32|6
1653850290000|2022-05-29 18:51:30|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|5
1653850300000|2022-05-29 18:51:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|10
1653850310000|2022-05-29 18:51:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|13
1653850320000|2022-05-29 18:52:00|63.17|62.37|63.21|62.41|63.21|62.41|63.17|62.37|3
1653850330000|2022-05-29 18:52:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1653850350000|2022-05-29 18:52:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653850370000|2022-05-29 18:52:50|63.22|62.42|63.2|62.4|63.22|62.42|63.19|62.39|13
1653850380000|2022-05-29 18:53:00|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|6
1653850390000|2022-05-29 18:53:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|8
1653850400000|2022-05-29 18:53:20|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|7
1653850410000|2022-05-29 18:53:30|63.2|62.4|63.19|62.39|63.21|62.41|63.19|62.39|14
1653850420000|2022-05-29 18:53:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1653850430000|2022-05-29 18:53:50|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1653850440000|2022-05-29 18:54:00|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1653850450000|2022-05-29 18:54:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1653850460000|2022-05-29 18:54:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1653850470000|2022-05-29 18:54:30|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|7
1653850480000|2022-05-29 18:54:40|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|9
1653850490000|2022-05-29 18:54:50|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1653850510000|2022-05-29 18:55:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1653850520000|2022-05-29 18:55:20|63.21|62.41|63.2|62.4|63.21|62.41|63.19|62.39|8
1653850530000|2022-05-29 18:55:30|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|9
1653850540000|2022-05-29 18:55:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1653850550000|2022-05-29 18:55:50|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|5
1653850560000|2022-05-29 18:56:00|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|7
1653850570000|2022-05-29 18:56:10|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|9
1653850580000|2022-05-29 18:56:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1653850590000|2022-05-29 18:56:30|63.19|62.39|63.14|62.34|63.2|62.4|63.13|62.33|6
1653850600000|2022-05-29 18:56:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653850610000|2022-05-29 18:56:50|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1653850620000|2022-05-29 18:57:00|63.14|62.34|63.14|62.34|63.15|62.35|63.13|62.33|5
1653850640000|2022-05-29 18:57:20|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1653850650000|2022-05-29 18:57:30|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|4
1653850660000|2022-05-29 18:57:40|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1653850680000|2022-05-29 18:58:00|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1653850700000|2022-05-29 18:58:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1653850740000|2022-05-29 18:59:00|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1653850750000|2022-05-29 18:59:10|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|7
1653850760000|2022-05-29 18:59:20|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1653850770000|2022-05-29 18:59:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1653850780000|2022-05-29 18:59:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|8
1653850790000|2022-05-29 18:59:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|11
1653850800000|2022-05-29 19:00:00|63.16|62.36|63.22|62.42|63.22|62.42|63.16|62.36|5
1653850810000|2022-05-29 19:00:10|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|3
1653850820000|2022-05-29 19:00:20|63.22|62.42|63.2|62.4|63.22|62.42|63.19|62.39|7
1653850830000|2022-05-29 19:00:30|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|5
1653850840000|2022-05-29 19:00:40|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1653850850000|2022-05-29 19:00:50|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|10
1653850860000|2022-05-29 19:01:00|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|20
1653850870000|2022-05-29 19:01:10|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|14
1653850880000|2022-05-29 19:01:20|63.19|62.39|63.13|62.33|63.19|62.39|63.13|62.33|8
1653850910000|2022-05-29 19:01:50|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1653850920000|2022-05-29 19:02:00|63.13|62.33|63.12|62.32|63.14|62.34|63.12|62.32|4
1653850930000|2022-05-29 19:02:10|63.13|62.33|63.09|62.29|63.13|62.33|63.03|62.23|9
1653850940000|2022-05-29 19:02:20|63.08|62.28|63.03|62.23|63.08|62.28|63.03|62.23|4
1653850950000|2022-05-29 19:02:30|63.05|62.25|63.1|62.3|63.1|62.3|63.05|62.25|3
1653850960000|2022-05-29 19:02:40|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653850970000|2022-05-29 19:02:50|63.1|62.3|63.12|62.32|63.12|62.32|63.1|62.3|5
1653850980000|2022-05-29 19:03:00|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|9
1653850990000|2022-05-29 19:03:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1653851000000|2022-05-29 19:03:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1653851040000|2022-05-29 19:04:00|63.11|62.31|63.1|62.3|63.12|62.32|63.08|62.28|11
1653851050000|2022-05-29 19:04:10|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|8
1653851060000|2022-05-29 19:04:20|63.09|62.29|63.13|62.33|63.13|62.33|63.09|62.29|6
1653851070000|2022-05-29 19:04:30|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|9
1653851080000|2022-05-29 19:04:40|63.13|62.33|63.22|62.42|63.22|62.42|63.13|62.33|8
1653851090000|2022-05-29 19:04:50|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653851100000|2022-05-29 19:05:00|63.24|62.44|63.21|62.41|63.25|62.45|63.21|62.41|12
1653851120000|2022-05-29 19:05:20|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|9
1653851160000|2022-05-29 19:06:00|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1653851170000|2022-05-29 19:06:10|63.2|62.4|63.17|62.37|63.2|62.4|63.17|62.37|3
1653851180000|2022-05-29 19:06:20|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1653851190000|2022-05-29 19:06:30|63.15|62.35|63.13|62.33|63.15|62.35|63.13|62.33|3
1653851200000|2022-05-29 19:06:40|63.14|62.34|63.14|62.34|63.15|62.35|63.13|62.33|9
1653851220000|2022-05-29 19:07:00|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1653851230000|2022-05-29 19:07:10|63.12|62.32|63.1|62.3|63.12|62.32|63.09|62.29|7
1653851240000|2022-05-29 19:07:20|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|6
1653851250000|2022-05-29 19:07:30|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|3
1653851260000|2022-05-29 19:07:40|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|3
1653851270000|2022-05-29 19:07:50|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|13
1653851280000|2022-05-29 19:08:00|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1653851290000|2022-05-29 19:08:10|63.11|62.31|63.04|62.24|63.11|62.31|63.04|62.24|9
1653851300000|2022-05-29 19:08:20|63.02|62.22|63.05|62.25|63.05|62.25|63.01|62.21|9
1653851310000|2022-05-29 19:08:30|63.04|62.24|63.04|62.24|63.05|62.25|63.03|62.23|11
1653851320000|2022-05-29 19:08:40|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1653851330000|2022-05-29 19:08:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1653851340000|2022-05-29 19:09:00|63.01|62.21|63.04|62.24|63.04|62.24|63|62.2|9
1653851350000|2022-05-29 19:09:10|63.03|62.23|63.01|62.21|63.04|62.24|63.01|62.21|9
1653851360000|2022-05-29 19:09:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653851370000|2022-05-29 19:09:30|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653851380000|2022-05-29 19:09:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1653851390000|2022-05-29 19:09:50|63.02|62.22|63.04|62.24|63.04|62.24|63.02|62.22|5
1653851410000|2022-05-29 19:10:10|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1653851430000|2022-05-29 19:10:30|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|3
1653851440000|2022-05-29 19:10:40|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|3
1653851490000|2022-05-29 19:11:30|63.06|62.26|63.12|62.32|63.12|62.32|63.06|62.26|6
1653851500000|2022-05-29 19:11:40|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|5
1653851510000|2022-05-29 19:11:50|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|5
1653851520000|2022-05-29 19:12:00|63.11|62.31|63.1|62.3|63.11|62.31|63.09|62.29|6
1653851530000|2022-05-29 19:12:10|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|6
1653851540000|2022-05-29 19:12:20|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|5
1653851550000|2022-05-29 19:12:30|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|15
1653851560000|2022-05-29 19:12:40|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653851570000|2022-05-29 19:12:50|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653851640000|2022-05-29 19:14:00|63.09|62.29|63.04|62.24|63.09|62.29|63.03|62.23|8
1653851650000|2022-05-29 19:14:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1653851670000|2022-05-29 19:14:30|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1653851680000|2022-05-29 19:14:40|63.03|62.23|63.05|62.25|63.05|62.25|63.03|62.23|3
1653851710000|2022-05-29 19:15:10|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|4
1653851720000|2022-05-29 19:15:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653851730000|2022-05-29 19:15:30|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1653851740000|2022-05-29 19:15:40|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653851750000|2022-05-29 19:15:50|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1653851760000|2022-05-29 19:16:00|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|9
1653851770000|2022-05-29 19:16:10|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|6
1653851780000|2022-05-29 19:16:20|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1653851800000|2022-05-29 19:16:40|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|6
1653851810000|2022-05-29 19:16:50|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1653851820000|2022-05-29 19:17:00|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1653851830000|2022-05-29 19:17:10|63.03|62.23|62.97|62.17|63.03|62.23|62.97|62.17|5
1653851840000|2022-05-29 19:17:20|62.96|62.16|62.94|62.14|62.96|62.16|62.94|62.14|5
1653851860000|2022-05-29 19:17:40|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1653851870000|2022-05-29 19:17:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653851880000|2022-05-29 19:18:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1653851890000|2022-05-29 19:18:10|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1653851900000|2022-05-29 19:18:20|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1653851930000|2022-05-29 19:18:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|6
1653851940000|2022-05-29 19:19:00|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|8
1653851950000|2022-05-29 19:19:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1653851960000|2022-05-29 19:19:20|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1653851970000|2022-05-29 19:19:30|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|5
1653851980000|2022-05-29 19:19:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1653851990000|2022-05-29 19:19:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1653852000000|2022-05-29 19:20:00|62.91|62.11|62.94|62.14|62.94|62.14|62.9|62.1|9
1653852010000|2022-05-29 19:20:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|6
1653852020000|2022-05-29 19:20:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|10
1653852030000|2022-05-29 19:20:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|8
1653852040000|2022-05-29 19:20:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1653852050000|2022-05-29 19:20:50|62.96|62.16|62.99|62.19|62.99|62.19|62.96|62.16|9
1653852060000|2022-05-29 19:21:00|62.98|62.18|63|62.2|63|62.2|62.98|62.18|3
1653852070000|2022-05-29 19:21:10|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1653852080000|2022-05-29 19:21:20|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|5
1653852090000|2022-05-29 19:21:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653852100000|2022-05-29 19:21:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1653852120000|2022-05-29 19:22:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1653852130000|2022-05-29 19:22:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1653852140000|2022-05-29 19:22:20|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1653852150000|2022-05-29 19:22:30|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1653852160000|2022-05-29 19:22:40|63.03|62.23|63.03|62.23|63.04|62.24|63.02|62.22|9
1653852170000|2022-05-29 19:22:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1653852180000|2022-05-29 19:23:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1653852190000|2022-05-29 19:23:10|63.03|62.23|63.04|62.24|63.04|62.24|63.02|62.22|6
1653852200000|2022-05-29 19:23:20|63.06|62.26|63.1|62.3|63.11|62.31|63.06|62.26|14
1653852210000|2022-05-29 19:23:30|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1653852220000|2022-05-29 19:23:40|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|3
1653852230000|2022-05-29 19:23:50|63.09|62.29|63.1|62.3|63.11|62.31|63.09|62.29|12
1653852250000|2022-05-29 19:24:10|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1653852260000|2022-05-29 19:24:20|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|3
1653852290000|2022-05-29 19:24:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1653852300000|2022-05-29 19:25:00|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1653852310000|2022-05-29 19:25:10|63.12|62.32|63.11|62.31|63.13|62.33|63.1|62.3|10
1653852320000|2022-05-29 19:25:20|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1653852350000|2022-05-29 19:25:50|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1653852360000|2022-05-29 19:26:00|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|6
1653852370000|2022-05-29 19:26:10|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|2
1653852430000|2022-05-29 19:27:10|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1653852460000|2022-05-29 19:27:40|63.09|62.29|63.04|62.24|63.09|62.29|63.04|62.24|8
1653852470000|2022-05-29 19:27:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1653852480000|2022-05-29 19:28:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|8
1653852490000|2022-05-29 19:28:10|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|3
1653852500000|2022-05-29 19:28:20|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|5
1653852510000|2022-05-29 19:28:30|63.04|62.24|63.04|62.24|63.06|62.26|63.04|62.24|7
1653852520000|2022-05-29 19:28:40|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|4
1653852530000|2022-05-29 19:28:50|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1653852540000|2022-05-29 19:29:00|63.06|62.26|63.07|62.27|63.07|62.27|63.05|62.25|8
1653852550000|2022-05-29 19:29:10|63.09|62.29|63.12|62.32|63.12|62.32|63.09|62.29|8
1653852560000|2022-05-29 19:29:20|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|14
1653852570000|2022-05-29 19:29:30|63.11|62.31|63.13|62.33|63.13|62.33|63.11|62.31|5
1653852580000|2022-05-29 19:29:40|63.14|62.34|63.15|62.35|63.16|62.36|63.13|62.33|12
1653852590000|2022-05-29 19:29:50|63.16|62.36|63.16|62.36|63.16|62.36|63.15|62.35|7
1653852600000|2022-05-29 19:30:00|63.15|62.35|63.15|62.35|63.16|62.36|63.15|62.35|5
1653852620000|2022-05-29 19:30:20|63.16|62.36|63.16|62.36|63.16|62.36|63.15|62.35|3
1653852630000|2022-05-29 19:30:30|63.17|62.37|63.22|62.42|63.22|62.42|63.17|62.37|4
1653852640000|2022-05-29 19:30:40|63.23|62.43|63.21|62.41|63.23|62.43|63.21|62.41|5
1653852650000|2022-05-29 19:30:50|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|6
1653852660000|2022-05-29 19:31:00|63.21|62.41|63.24|62.44|63.24|62.44|63.2|62.4|10
1653852670000|2022-05-29 19:31:10|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1653852680000|2022-05-29 19:31:20|63.24|62.44|63.3|62.5|63.3|62.5|63.24|62.44|6
1653852690000|2022-05-29 19:31:30|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|11
1653852700000|2022-05-29 19:31:40|63.3|62.5|63.32|62.52|63.33|62.53|63.3|62.5|10
1653852710000|2022-05-29 19:31:50|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|5
1653852720000|2022-05-29 19:32:00|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1653852730000|2022-05-29 19:32:10|63.33|62.53|63.3|62.5|63.33|62.53|63.3|62.5|4
1653852740000|2022-05-29 19:32:20|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1653852750000|2022-05-29 19:32:30|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|9
1653852760000|2022-05-29 19:32:40|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1653852770000|2022-05-29 19:32:50|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|8
1653852780000|2022-05-29 19:33:00|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|4
1653852790000|2022-05-29 19:33:10|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|11
1653852800000|2022-05-29 19:33:20|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|16
1653852810000|2022-05-29 19:33:30|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|9
1653852820000|2022-05-29 19:33:40|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|7
1653852830000|2022-05-29 19:33:50|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|7
1653852840000|2022-05-29 19:34:00|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|11
1653852850000|2022-05-29 19:34:10|63.3|62.5|63.3|62.5|63.32|62.52|63.3|62.5|13
1653852860000|2022-05-29 19:34:20|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1653852870000|2022-05-29 19:34:30|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1653852900000|2022-05-29 19:35:00|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653852910000|2022-05-29 19:35:10|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|14
1653852920000|2022-05-29 19:35:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|20
1653852930000|2022-05-29 19:35:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1653852950000|2022-05-29 19:35:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|10
1653852960000|2022-05-29 19:36:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|10
1653852970000|2022-05-29 19:36:10|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1653852980000|2022-05-29 19:36:20|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|5
1653852990000|2022-05-29 19:36:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1653853010000|2022-05-29 19:36:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1653853020000|2022-05-29 19:37:00|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1653853060000|2022-05-29 19:37:40|63.8|62|63.8|62|63.81|62.01|63.8|62|3
1653853070000|2022-05-29 19:37:50|63.81|62.01|63.8|62|63.81|62.01|63.8|62|8
1653853090000|2022-05-29 19:38:10|63.79|61.99|63.8|62|63.8|62|63.79|61.99|2
1653853100000|2022-05-29 19:38:20|63.79|61.99|63.8|62|63.8|62|63.79|61.99|2
1653853130000|2022-05-29 19:38:50|63.81|62.01|63.81|62.01|63.81|62.01|63.8|62|3
1653853140000|2022-05-29 19:39:00|63.8|62|63.8|62|63.81|62.01|63.8|62|7
1653853160000|2022-05-29 19:39:20|63.81|62.01|63.81|62.01|63.81|62.01|63.81|62.01|1
1653853170000|2022-05-29 19:39:30|63.8|62|63.8|62|63.81|62.01|63.8|62|3
1653853180000|2022-05-29 19:39:40|63.79|61.99|63.73|61.93|63.79|61.99|63.72|61.92|9
1653853230000|2022-05-29 19:40:30|63.74|61.94|63.73|61.93|63.74|61.94|63.73|61.93|4
1653853240000|2022-05-29 19:40:40|63.74|61.94|63.73|61.93|63.74|61.94|63.72|61.92|4
1653853250000|2022-05-29 19:40:50|63.72|61.92|63.73|61.93|63.73|61.93|63.72|61.92|12
1653853260000|2022-05-29 19:41:00|63.72|61.92|63.73|61.93|63.73|61.93|63.72|61.92|6
1653853270000|2022-05-29 19:41:10|63.72|61.92|63.72|61.92|63.73|61.93|63.72|61.92|5
1653853280000|2022-05-29 19:41:20|63.71|61.91|63.7|61.9|63.71|61.91|63.69|61.89|13
1653853290000|2022-05-29 19:41:30|63.69|61.89|63.7|61.9|63.71|61.91|63.69|61.89|6
1653853300000|2022-05-29 19:41:40|63.71|61.91|63.7|61.9|63.71|61.91|63.7|61.9|6
1653853310000|2022-05-29 19:41:50|63.71|61.91|63.7|61.9|63.71|61.91|63.7|61.9|2
1653853320000|2022-05-29 19:42:00|63.71|61.91|63.7|61.9|63.71|61.91|63.7|61.9|4
1653853330000|2022-05-29 19:42:10|63.71|61.91|63.73|61.93|63.73|61.93|63.71|61.91|9
1653853350000|2022-05-29 19:42:30|63.72|61.92|63.72|61.92|63.73|61.93|63.71|61.91|5
1653853380000|2022-05-29 19:43:00|63.71|61.91|63.72|61.92|63.72|61.92|63.71|61.91|2
1653853420000|2022-05-29 19:43:40|63.73|61.93|63.72|61.92|63.73|61.93|63.72|61.92|2
1653853430000|2022-05-29 19:43:50|63.73|61.93|63.72|61.92|63.73|61.93|63.72|61.92|2
1653853440000|2022-05-29 19:44:00|63.73|61.93|63.73|61.93|63.73|61.93|63.73|61.93|1
1653853500000|2022-05-29 19:45:00|63.74|61.94|63.74|61.94|63.74|61.94|63.74|61.94|1
1653853510000|2022-05-29 19:45:10|63.75|61.95|63.82|62.02|63.82|62.02|63.75|61.95|5
1653853520000|2022-05-29 19:45:20|63.84|62.04|63.84|62.04|63.89|62.09|63.83|62.03|10
1653853540000|2022-05-29 19:45:40|63.83|62.03|63.83|62.03|63.84|62.04|63.83|62.03|5
1653853550000|2022-05-29 19:45:50|63.84|62.04|63.84|62.04|63.84|62.04|63.84|62.04|1
1653853560000|2022-05-29 19:46:00|63.83|62.03|63.83|62.03|63.84|62.04|63.83|62.03|3
1653853570000|2022-05-29 19:46:10|63.84|62.04|63.84|62.04|63.84|62.04|63.83|62.03|3
1653853580000|2022-05-29 19:46:20|63.83|62.03|63.84|62.04|63.84|62.04|63.83|62.03|2
1653853600000|2022-05-29 19:46:40|63.83|62.03|63.83|62.03|63.83|62.03|63.83|62.03|1
1653853610000|2022-05-29 19:46:50|63.84|62.04|63.84|62.04|63.84|62.04|63.83|62.03|7
1653853620000|2022-05-29 19:47:00|63.83|62.03|63.81|62.01|63.84|62.04|63.81|62.01|12
1653853650000|2022-05-29 19:47:30|63.8|62|63.8|62|63.81|62.01|63.8|62|5
1653853660000|2022-05-29 19:47:40|63.79|61.99|63.79|61.99|63.8|62|63.79|61.99|3
1653853670000|2022-05-29 19:47:50|63.8|62|63.83|62.03|63.83|62.03|63.8|62|10
1653853680000|2022-05-29 19:48:00|63.82|62.02|63.83|62.03|63.83|62.03|63.82|62.02|8
1653853690000|2022-05-29 19:48:10|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|6
1653853730000|2022-05-29 19:48:50|63.83|62.03|63.83|62.03|63.83|62.03|63.83|62.03|1
1653853740000|2022-05-29 19:49:00|63.84|62.04|63.83|62.03|63.84|62.04|63.83|62.03|2
1653853760000|2022-05-29 19:49:20|63.84|62.04|63.84|62.04|63.84|62.04|63.84|62.04|1
1653853780000|2022-05-29 19:49:40|63.83|62.03|63.84|62.04|63.84|62.04|63.83|62.03|2
1653853790000|2022-05-29 19:49:50|63.83|62.03|63.83|62.03|63.83|62.03|63.83|62.03|1
1653853870000|2022-05-29 19:51:10|63.82|62.02|63.81|62.01|63.83|62.03|63.81|62.01|4
1653853880000|2022-05-29 19:51:20|63.82|62.02|63.82|62.02|63.82|62.02|63.82|62.02|1
1653853900000|2022-05-29 19:51:40|63.83|62.03|63.74|61.94|63.83|62.03|63.74|61.94|10
1653853910000|2022-05-29 19:51:50|63.73|61.93|63.73|61.93|63.73|61.93|63.73|61.93|1
1653853920000|2022-05-29 19:52:00|63.74|61.94|63.73|61.93|63.74|61.94|63.72|61.92|4
1653853930000|2022-05-29 19:52:10|63.72|61.92|63.73|61.93|63.73|61.93|63.72|61.92|2
1653853940000|2022-05-29 19:52:20|63.74|61.94|63.73|61.93|63.74|61.94|63.73|61.93|4
1653853950000|2022-05-29 19:52:30|63.74|61.94|63.82|62.02|63.82|62.02|63.74|61.94|4
1653853960000|2022-05-29 19:52:40|63.81|62.01|63.81|62.01|63.82|62.02|63.8|62|9
1653853970000|2022-05-29 19:52:50|63.8|62|63.81|62.01|63.81|62.01|63.8|62|4
1653853980000|2022-05-29 19:53:00|63.82|62.02|63.81|62.01|63.82|62.02|63.81|62.01|2
1653853990000|2022-05-29 19:53:10|63.82|62.02|63.81|62.01|63.82|62.02|63.81|62.01|2
1653854000000|2022-05-29 19:53:20|63.82|62.02|63.84|62.04|63.84|62.04|63.81|62.01|5
1653854010000|2022-05-29 19:53:30|63.85|62.05|63.84|62.04|63.85|62.05|63.84|62.04|2
1653854020000|2022-05-29 19:53:40|63.85|62.05|63.84|62.04|63.85|62.05|63.84|62.04|4
1653854030000|2022-05-29 19:53:50|63.85|62.05|63.83|62.03|63.85|62.05|63.82|62.02|5
1653854050000|2022-05-29 19:54:10|63.84|62.04|63.85|62.05|63.85|62.05|63.84|62.04|2
1653854060000|2022-05-29 19:54:20|63.86|62.06|63.86|62.06|63.86|62.06|63.85|62.05|5
1653854070000|2022-05-29 19:54:30|63.85|62.05|63.86|62.06|63.86|62.06|63.85|62.05|10
1653854080000|2022-05-29 19:54:40|63.85|62.05|63.86|62.06|63.86|62.06|63.85|62.05|6
1653854110000|2022-05-29 19:55:10|63.85|62.05|63.86|62.06|63.86|62.06|63.85|62.05|2
1653854120000|2022-05-29 19:55:20|63.85|62.05|63.86|62.06|63.86|62.06|63.85|62.05|4
1653854130000|2022-05-29 19:55:30|63.85|62.05|63.83|62.03|63.85|62.05|63.83|62.03|3
1653854140000|2022-05-29 19:55:40|63.84|62.04|63.84|62.04|63.84|62.04|63.83|62.03|3
1653854150000|2022-05-29 19:55:50|63.83|62.03|63.84|62.04|63.84|62.04|63.83|62.03|2
1653854160000|2022-05-29 19:56:00|63.82|62.02|63.82|62.02|63.83|62.03|63.82|62.02|3
1653854170000|2022-05-29 19:56:10|63.83|62.03|63.82|62.02|63.83|62.03|63.81|62.01|6
1653854180000|2022-05-29 19:56:20|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|8
1653854190000|2022-05-29 19:56:30|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|10
1653854200000|2022-05-29 19:56:40|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|6
1653854210000|2022-05-29 19:56:50|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|20
1653854220000|2022-05-29 19:57:00|63.81|62.01|63.81|62.01|63.82|62.02|63.81|62.01|11
1653854230000|2022-05-29 19:57:10|63.82|62.02|63.82|62.02|63.82|62.02|63.82|62.02|1
1653854240000|2022-05-29 19:57:20|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|2
1653854250000|2022-05-29 19:57:30|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|4
1653854260000|2022-05-29 19:57:40|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|2
1653854270000|2022-05-29 19:57:50|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|2
1653854280000|2022-05-29 19:58:00|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|4
1653854290000|2022-05-29 19:58:10|63.81|62.01|63.81|62.01|63.82|62.02|63.81|62.01|9
1653854300000|2022-05-29 19:58:20|63.82|62.02|63.81|62.01|63.82|62.02|63.81|62.01|6
1653854310000|2022-05-29 19:58:30|63.82|62.02|63.82|62.02|63.82|62.02|63.81|62.01|9
1653854320000|2022-05-29 19:58:40|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|8
1653854330000|2022-05-29 19:58:50|63.81|62.01|63.81|62.01|63.82|62.02|63.81|62.01|7
1653854340000|2022-05-29 19:59:00|63.82|62.02|63.82|62.02|63.82|62.02|63.82|62.02|1
1653854350000|2022-05-29 19:59:10|63.83|62.03|63.83|62.03|63.83|62.03|63.82|62.02|3
1653854370000|2022-05-29 19:59:30|63.84|62.04|63.85|62.05|63.85|62.05|63.84|62.04|2
1653854380000|2022-05-29 19:59:40|63.88|62.08|63.93|62.13|63.95|62.15|63.88|62.08|10
1653854390000|2022-05-29 19:59:50|63.92|62.12|63.91|62.11|63.92|62.12|63.91|62.11|2
1653854400000|2022-05-29 20:00:00|63.92|62.12|63.91|62.11|63.92|62.12|63.9|62.1|8
1653854420000|2022-05-29 20:00:20|63.93|62.13|64.03|62.23|64.03|62.23|63.93|62.13|9
1653854430000|2022-05-29 20:00:30|64.02|62.22|64|62.2|64.04|62.24|64|62.2|12
1653854440000|2022-05-29 20:00:40|63.99|62.19|64.02|62.22|64.02|62.22|63.99|62.19|6
1653854450000|2022-05-29 20:00:50|64.01|62.21|64.02|62.22|64.02|62.22|64.01|62.21|8
1653854460000|2022-05-29 20:01:00|64.01|62.21|64.02|62.22|64.02|62.22|64.01|62.21|14
1653854470000|2022-05-29 20:01:10|64.01|62.21|64.04|62.24|64.04|62.24|64.01|62.21|6
1653854480000|2022-05-29 20:01:20|64.03|62.23|64.01|62.21|64.03|62.23|64.01|62.21|5
1653854490000|2022-05-29 20:01:30|64|62.2|63.92|62.12|64|62.2|63.92|62.12|15
1653854500000|2022-05-29 20:01:40|63.91|62.11|63.91|62.11|63.92|62.12|63.91|62.11|7
1653854510000|2022-05-29 20:01:50|63.92|62.12|63.94|62.14|63.94|62.14|63.92|62.12|7
1653854520000|2022-05-29 20:02:00|63.95|62.15|63.95|62.15|63.95|62.15|63.94|62.14|5
1653854540000|2022-05-29 20:02:20|63.94|62.14|63.95|62.15|63.95|62.15|63.94|62.14|4
1653854560000|2022-05-29 20:02:40|63.94|62.14|63.95|62.15|63.95|62.15|63.94|62.14|2
1653854570000|2022-05-29 20:02:50|63.96|62.16|63.96|62.16|63.96|62.16|63.95|62.15|3
1653854580000|2022-05-29 20:03:00|63.95|62.15|63.95|62.15|63.96|62.16|63.93|62.13|5
1653854590000|2022-05-29 20:03:10|63.94|62.14|63.92|62.12|63.94|62.14|63.91|62.11|5
1653854610000|2022-05-29 20:03:30|63.93|62.13|64.11|62.31|64.11|62.31|63.93|62.13|16
1653854620000|2022-05-29 20:03:40|64.12|62.32|64.07|62.27|64.12|62.32|64.07|62.27|10
1653854630000|2022-05-29 20:03:50|64.05|62.25|64.12|62.32|64.12|62.32|64.02|62.22|17
1653854640000|2022-05-29 20:04:00|64.11|62.31|64.12|62.32|64.12|62.32|64.09|62.29|11
1653854650000|2022-05-29 20:04:10|64.1|62.3|64.11|62.31|64.12|62.32|64.1|62.3|4
1653854660000|2022-05-29 20:04:20|64.12|62.32|64.12|62.32|64.12|62.32|64.11|62.31|5
1653854670000|2022-05-29 20:04:30|64.11|62.31|64.13|62.33|64.13|62.33|64.11|62.31|11
1653854680000|2022-05-29 20:04:40|64.11|62.31|64.13|62.33|64.13|62.33|64.11|62.31|5
1653854690000|2022-05-29 20:04:50|64.12|62.32|64.1|62.3|64.13|62.33|64.1|62.3|9
1653854700000|2022-05-29 20:05:00|64.11|62.31|64.11|62.31|64.11|62.31|64.11|62.31|1
1653854710000|2022-05-29 20:05:10|64.1|62.3|64.11|62.31|64.11|62.31|64.09|62.29|10
1653854720000|2022-05-29 20:05:20|64.1|62.3|64.11|62.31|64.12|62.32|64.1|62.3|6
1653854730000|2022-05-29 20:05:30|64.12|62.32|64.12|62.32|64.12|62.32|64.11|62.31|3
1653854740000|2022-05-29 20:05:40|64.11|62.31|64.09|62.29|64.11|62.31|64.09|62.29|7
1653854750000|2022-05-29 20:05:50|64.1|62.3|64.1|62.3|64.1|62.3|64.09|62.29|7
1653854760000|2022-05-29 20:06:00|64.09|62.29|64.1|62.3|64.1|62.3|64.09|62.29|2
1653854770000|2022-05-29 20:06:10|64.09|62.29|64.1|62.3|64.1|62.3|64.09|62.29|2
1653854780000|2022-05-29 20:06:20|64.09|62.29|64.1|62.3|64.11|62.31|64.09|62.29|4
1653854790000|2022-05-29 20:06:30|64.11|62.31|64.09|62.29|64.11|62.31|64.09|62.29|5
1653854800000|2022-05-29 20:06:40|64.11|62.31|64.11|62.31|64.11|62.31|64.1|62.3|9
1653854810000|2022-05-29 20:06:50|64.1|62.3|64.11|62.31|64.11|62.31|64.1|62.3|8
1653854820000|2022-05-29 20:07:00|64.1|62.3|64.11|62.31|64.11|62.31|64.1|62.3|6
1653854830000|2022-05-29 20:07:10|64.1|62.3|64.02|62.22|64.1|62.3|64.01|62.21|11
1653854840000|2022-05-29 20:07:20|64.03|62.23|64.03|62.23|64.04|62.24|64.03|62.23|7
1653854850000|2022-05-29 20:07:30|64.04|62.24|64.04|62.24|64.04|62.24|64.03|62.23|3
1653854860000|2022-05-29 20:07:40|64.03|62.23|64.03|62.23|64.04|62.24|64.03|62.23|13
1653854880000|2022-05-29 20:08:00|64.04|62.24|64.03|62.23|64.04|62.24|64.03|62.23|2
1653854890000|2022-05-29 20:08:10|64.04|62.24|64.04|62.24|64.04|62.24|64.03|62.23|5
1653854900000|2022-05-29 20:08:20|64.03|62.23|64.03|62.23|64.04|62.24|64.03|62.23|9
1653854950000|2022-05-29 20:09:10|64.02|62.22|64.03|62.23|64.03|62.23|64.02|62.22|2
1653854970000|2022-05-29 20:09:30|64.02|62.22|64.02|62.22|64.03|62.23|64.01|62.21|9
1653854980000|2022-05-29 20:09:40|64.01|62.21|64.02|62.22|64.03|62.23|64.01|62.21|6
1653854990000|2022-05-29 20:09:50|64.03|62.23|64.08|62.28|64.09|62.29|64.03|62.23|9
1653855000000|2022-05-29 20:10:00|64.07|62.27|64.07|62.27|64.08|62.28|64.07|62.27|7
1653855010000|2022-05-29 20:10:10|64.08|62.28|64.07|62.27|64.08|62.28|64.07|62.27|14
1653855020000|2022-05-29 20:10:20|64.08|62.28|64.07|62.27|64.08|62.28|64.07|62.27|4
1653855030000|2022-05-29 20:10:30|64.06|62.26|64.07|62.27|64.07|62.27|64.06|62.26|12
1653855040000|2022-05-29 20:10:40|64.06|62.26|64.07|62.27|64.08|62.28|64.06|62.26|10
1653855050000|2022-05-29 20:10:50|64.08|62.28|64.07|62.27|64.08|62.28|64.07|62.27|4
1653855060000|2022-05-29 20:11:00|64.06|62.26|63.99|62.19|64.06|62.26|63.99|62.19|13
1653855070000|2022-05-29 20:11:10|64|62.2|64|62.2|64|62.2|63.99|62.19|3
1653855080000|2022-05-29 20:11:20|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|1
1653855090000|2022-05-29 20:11:30|64|62.2|64.01|62.21|64.01|62.21|64|62.2|2
1653855100000|2022-05-29 20:11:40|64|62.2|64|62.2|64.01|62.21|64|62.2|7
1653855110000|2022-05-29 20:11:50|64.01|62.21|64.01|62.21|64.01|62.21|64|62.2|7
1653855120000|2022-05-29 20:12:00|64|62.2|64.02|62.22|64.02|62.22|64|62.2|5
1653855130000|2022-05-29 20:12:10|64.01|62.21|64.01|62.21|64.02|62.22|64.01|62.21|7
1653855140000|2022-05-29 20:12:20|64.02|62.22|64.02|62.22|64.02|62.22|64.01|62.21|5
1653855150000|2022-05-29 20:12:30|64.01|62.21|64.02|62.22|64.02|62.22|64.01|62.21|6
1653855160000|2022-05-29 20:12:40|64.01|62.21|64.01|62.21|64.02|62.22|64|62.2|7
1653855170000|2022-05-29 20:12:50|64.02|62.22|64.01|62.21|64.02|62.22|64.01|62.21|2
1653855180000|2022-05-29 20:13:00|64.02|62.22|64.01|62.21|64.02|62.22|64.01|62.21|6
1653855190000|2022-05-29 20:13:10|64.02|62.22|64|62.2|64.02|62.22|64|62.2|6
1653855200000|2022-05-29 20:13:20|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|1
1653855240000|2022-05-29 20:14:00|64.02|62.22|64.01|62.21|64.02|62.22|64.01|62.21|2
1653855250000|2022-05-29 20:14:10|64.02|62.22|64.01|62.21|64.02|62.22|64.01|62.21|6
1653855260000|2022-05-29 20:14:20|64.02|62.22|64.01|62.21|64.02|62.22|64.01|62.21|16
1653855270000|2022-05-29 20:14:30|64.02|62.22|63.99|62.19|64.02|62.22|63.99|62.19|4
1653855280000|2022-05-29 20:14:40|64|62.2|64|62.2|64|62.2|64|62.2|1
1653855290000|2022-05-29 20:14:50|63.99|62.19|64|62.2|64|62.2|63.99|62.19|2
1653855300000|2022-05-29 20:15:00|64.01|62.21|64.02|62.22|64.04|62.24|64.01|62.21|6
1653855330000|2022-05-29 20:15:30|64.03|62.23|64.02|62.22|64.03|62.23|64.02|62.22|6
1653855350000|2022-05-29 20:15:50|64.01|62.21|64.01|62.21|64.02|62.22|64.01|62.21|3
1653855360000|2022-05-29 20:16:00|64.02|62.22|64.02|62.22|64.02|62.22|64.02|62.22|1
1653855370000|2022-05-29 20:16:10|64.01|62.21|64.02|62.22|64.02|62.22|64.01|62.21|8
1653855380000|2022-05-29 20:16:20|64.01|62.21|64.02|62.22|64.02|62.22|64.01|62.21|4
1653855390000|2022-05-29 20:16:30|64.01|62.21|64.03|62.23|64.03|62.23|64.01|62.21|5
1653855400000|2022-05-29 20:16:40|64.02|62.22|64.02|62.22|64.02|62.22|64.02|62.22|1
1653855420000|2022-05-29 20:17:00|64.03|62.23|64.05|62.25|64.06|62.26|64.03|62.23|4
1653855430000|2022-05-29 20:17:10|64.02|62.22|64.01|62.21|64.02|62.22|64.01|62.21|2
1653855440000|2022-05-29 20:17:20|64.02|62.22|64.01|62.21|64.02|62.22|64.01|62.21|2
1653855450000|2022-05-29 20:17:30|64|62.2|64|62.2|64.01|62.21|64|62.2|3
1653855460000|2022-05-29 20:17:40|63.99|62.19|64.01|62.21|64.01|62.21|63.99|62.19|11
1653855480000|2022-05-29 20:18:00|64.02|62.22|64.02|62.22|64.02|62.22|64.02|62.22|1
1653855510000|2022-05-29 20:18:30|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|1
1653855520000|2022-05-29 20:18:40|64|62.2|64|62.2|64.01|62.21|64|62.2|5
1653855530000|2022-05-29 20:18:50|64.01|62.21|63.99|62.19|64.01|62.21|63.97|62.17|14
1653855540000|2022-05-29 20:19:00|63.97|62.17|63.93|62.13|63.97|62.17|63.92|62.12|5
1653855550000|2022-05-29 20:19:10|63.92|62.12|63.92|62.12|63.92|62.12|63.92|62.12|1
1653855570000|2022-05-29 20:19:30|63.93|62.13|63.92|62.12|63.93|62.13|63.91|62.11|4
1653855610000|2022-05-29 20:20:10|63.91|62.11|63.92|62.12|63.92|62.12|63.91|62.11|2
1653855620000|2022-05-29 20:20:20|63.91|62.11|63.91|62.11|63.92|62.12|63.91|62.11|11
1653855630000|2022-05-29 20:20:30|63.92|62.12|63.92|62.12|63.92|62.12|63.92|62.12|1
1653855640000|2022-05-29 20:20:40|63.91|62.11|63.9|62.1|63.91|62.11|63.9|62.1|6
1653855650000|2022-05-29 20:20:50|63.89|62.09|63.9|62.1|63.9|62.1|63.89|62.09|2
1653855660000|2022-05-29 20:21:00|63.91|62.11|63.93|62.13|63.93|62.13|63.9|62.1|13
1653855670000|2022-05-29 20:21:10|63.92|62.12|63.92|62.12|63.93|62.13|63.92|62.12|9
1653855680000|2022-05-29 20:21:20|63.93|62.13|63.92|62.12|63.93|62.13|63.92|62.12|8
1653855690000|2022-05-29 20:21:30|63.93|62.13|63.93|62.13|63.93|62.13|63.93|62.13|1
1653855710000|2022-05-29 20:21:50|63.92|62.12|63.93|62.13|63.93|62.13|63.92|62.12|6
1653855720000|2022-05-29 20:22:00|63.92|62.12|63.92|62.12|63.93|62.13|63.92|62.12|5
1653855790000|2022-05-29 20:23:10|63.93|62.13|63.93|62.13|64|62.2|63.93|62.13|12
1653855800000|2022-05-29 20:23:20|63.94|62.14|63.99|62.19|64|62.2|63.94|62.14|10
1653855810000|2022-05-29 20:23:30|63.98|62.18|63.97|62.17|63.99|62.19|63.97|62.17|11
1653855830000|2022-05-29 20:23:50|63.98|62.18|63.97|62.17|63.98|62.18|63.97|62.17|2
1653855840000|2022-05-29 20:24:00|63.98|62.18|63.97|62.17|63.98|62.18|63.97|62.17|4
1653855850000|2022-05-29 20:24:10|63.98|62.18|64|62.2|64|62.2|63.98|62.18|2
1653855900000|2022-05-29 20:25:00|64.01|62.21|64.01|62.21|64.01|62.21|64.01|62.21|1
1653855910000|2022-05-29 20:25:10|64.03|62.23|64.07|62.27|64.07|62.27|64.03|62.23|5
1653855940000|2022-05-29 20:25:40|64.06|62.26|64.06|62.26|64.06|62.26|64.05|62.25|5
1653855950000|2022-05-29 20:25:50|64.07|62.27|64.08|62.28|64.08|62.28|64.07|62.27|2
1653855960000|2022-05-29 20:26:00|64.09|62.29|64.11|62.31|64.11|62.31|64.09|62.29|2
1653855970000|2022-05-29 20:26:10|64.12|62.32|64.11|62.31|64.12|62.32|64.11|62.31|4
1653855980000|2022-05-29 20:26:20|64.12|62.32|64.12|62.32|64.12|62.32|64.11|62.31|11
1653855990000|2022-05-29 20:26:30|64.11|62.31|64.12|62.32|64.12|62.32|64.11|62.31|2
1653856000000|2022-05-29 20:26:40|64.11|62.31|64.1|62.3|64.11|62.31|64.09|62.29|6
1653856010000|2022-05-29 20:26:50|64.09|62.29|64.11|62.31|64.11|62.31|64.09|62.29|3
1653856030000|2022-05-29 20:27:10|64.12|62.32|64.11|62.31|64.12|62.32|64.11|62.31|4
1653856040000|2022-05-29 20:27:20|64.12|62.32|64.12|62.32|64.12|62.32|64.11|62.31|3
1653856060000|2022-05-29 20:27:40|64.11|62.31|64.11|62.31|64.12|62.32|64.11|62.31|5
1653856070000|2022-05-29 20:27:50|64.12|62.32|64.13|62.33|64.13|62.33|64.11|62.31|8
1653856080000|2022-05-29 20:28:00|64.14|62.34|64.14|62.34|64.14|62.34|64.12|62.32|5
1653856090000|2022-05-29 20:28:10|64.13|62.33|64.14|62.34|64.14|62.34|64.13|62.33|4
1653856100000|2022-05-29 20:28:20|64.15|62.35|64.18|62.38|64.18|62.38|64.15|62.35|3
1653856110000|2022-05-29 20:28:30|64.19|62.39|64.14|62.34|64.2|62.4|64.14|62.34|10
1653856120000|2022-05-29 20:28:40|64.15|62.35|64.15|62.35|64.15|62.35|64.15|62.35|1
1653856130000|2022-05-29 20:28:50|64.14|62.34|64.15|62.35|64.15|62.35|64.14|62.34|2
1653856140000|2022-05-29 20:29:00|64.16|62.36|64.15|62.35|64.16|62.36|64.15|62.35|2
1653856180000|2022-05-29 20:29:40|64.14|62.34|64.14|62.34|64.15|62.35|64.13|62.33|5
1653856190000|2022-05-29 20:29:50|64.15|62.35|64.15|62.35|64.15|62.35|64.15|62.35|1
1653856200000|2022-05-29 20:30:00|64.14|62.34|64.15|62.35|64.15|62.35|64.14|62.34|16
1653856210000|2022-05-29 20:30:10|64.14|62.34|64.15|62.35|64.15|62.35|64.14|62.34|2
1653856230000|2022-05-29 20:30:30|64.14|62.34|64.14|62.34|64.15|62.35|64.14|62.34|7
1653856240000|2022-05-29 20:30:40|64.15|62.35|64.13|62.33|64.15|62.35|64.13|62.33|17
1653856250000|2022-05-29 20:30:50|64.14|62.34|64.13|62.33|64.14|62.34|64.13|62.33|16
1653856260000|2022-05-29 20:31:00|64.14|62.34|64.13|62.33|64.14|62.34|64.13|62.33|8
1653856270000|2022-05-29 20:31:10|64.12|62.32|64.12|62.32|64.13|62.33|64.12|62.32|3
1653856280000|2022-05-29 20:31:20|64.13|62.33|64.13|62.33|64.13|62.33|64.13|62.33|1
1653856290000|2022-05-29 20:31:30|64.12|62.32|64.14|62.34|64.14|62.34|64.12|62.32|6
1653856300000|2022-05-29 20:31:40|64.13|62.33|64.13|62.33|64.13|62.33|64.13|62.33|1
1653856330000|2022-05-29 20:32:10|64.14|62.34|64.13|62.33|64.14|62.34|64.12|62.32|5
1653856350000|2022-05-29 20:32:30|64.14|62.34|64.14|62.34|64.14|62.34|64.13|62.33|3
1653856360000|2022-05-29 20:32:40|64.13|62.33|64.14|62.34|64.14|62.34|64.13|62.33|16
1653856370000|2022-05-29 20:32:50|64.13|62.33|64.13|62.33|64.14|62.34|64.13|62.33|9
1653856380000|2022-05-29 20:33:00|64.12|62.32|64.1|62.3|64.13|62.33|64.1|62.3|7
1653856390000|2022-05-29 20:33:10|64.11|62.31|64.03|62.23|64.12|62.32|64.03|62.23|14
1653856400000|2022-05-29 20:33:20|64.04|62.24|64.02|62.22|64.04|62.24|64.02|62.22|5
1653856410000|2022-05-29 20:33:30|64.03|62.23|64.02|62.22|64.03|62.23|64.01|62.21|10
1653856420000|2022-05-29 20:33:40|64.03|62.23|64.03|62.23|64.03|62.23|64.02|62.22|11
1653856440000|2022-05-29 20:34:00|64.02|62.22|64.02|62.22|64.03|62.23|64.02|62.22|3
1653856450000|2022-05-29 20:34:10|64.01|62.21|63.94|62.14|64.02|62.22|63.94|62.14|16
1653856470000|2022-05-29 20:34:30|63.93|62.13|63.93|62.13|63.94|62.14|63.93|62.13|3
1653856480000|2022-05-29 20:34:40|63.94|62.14|63.94|62.14|63.94|62.14|63.94|62.14|1
1653856490000|2022-05-29 20:34:50|63.95|62.15|63.94|62.14|63.95|62.15|63.94|62.14|6
1653856500000|2022-05-29 20:35:00|63.95|62.15|63.93|62.13|63.95|62.15|63.92|62.12|5
1653856510000|2022-05-29 20:35:10|63.92|62.12|63.92|62.12|63.93|62.13|63.92|62.12|15
1653856520000|2022-05-29 20:35:20|63.93|62.13|63.94|62.14|63.95|62.15|63.92|62.12|10
1653856570000|2022-05-29 20:36:10|63.93|62.13|63.94|62.14|63.95|62.15|63.93|62.13|4
1653856590000|2022-05-29 20:36:30|63.93|62.13|63.93|62.13|63.93|62.13|63.91|62.11|9
1653856600000|2022-05-29 20:36:40|63.92|62.12|63.92|62.12|63.93|62.13|63.92|62.12|9
1653856610000|2022-05-29 20:36:50|63.93|62.13|63.93|62.13|63.93|62.13|63.93|62.13|1
1653856620000|2022-05-29 20:37:00|63.92|62.12|63.94|62.14|63.94|62.14|63.92|62.12|11
1653856630000|2022-05-29 20:37:10|63.95|62.15|64.02|62.22|64.02|62.22|63.95|62.15|11
1653856640000|2022-05-29 20:37:20|64.03|62.23|64.03|62.23|64.03|62.23|64.03|62.23|1
1653856650000|2022-05-29 20:37:30|64.02|62.22|64.03|62.23|64.03|62.23|64.02|62.22|12
1653856670000|2022-05-29 20:37:50|64.02|62.22|64.03|62.23|64.03|62.23|64.02|62.22|8
1653856680000|2022-05-29 20:38:00|64.02|62.22|64.02|62.22|64.03|62.23|64.02|62.22|13
1653856690000|2022-05-29 20:38:10|64.03|62.23|64.02|62.22|64.03|62.23|64.01|62.21|4
1653856700000|2022-05-29 20:38:20|64.01|62.21|63.93|62.13|64.01|62.21|63.93|62.13|14
1653856710000|2022-05-29 20:38:30|63.94|62.14|63.93|62.13|63.94|62.14|63.93|62.13|2
1653856720000|2022-05-29 20:38:40|63.94|62.14|63.95|62.15|63.96|62.16|63.94|62.14|4
1653856730000|2022-05-29 20:38:50|63.96|62.16|64.03|62.23|64.03|62.23|63.95|62.15|7
1653856740000|2022-05-29 20:39:00|64.04|62.24|64.04|62.24|64.04|62.24|64.04|62.24|1
1653856750000|2022-05-29 20:39:10|64.05|62.25|64.08|62.28|64.08|62.28|64.05|62.25|4
1653856760000|2022-05-29 20:39:20|64.09|62.29|64.09|62.29|64.09|62.29|64.08|62.28|9
1653856770000|2022-05-29 20:39:30|64.08|62.28|64.07|62.27|64.08|62.28|64.06|62.26|6
1653856780000|2022-05-29 20:39:40|64.08|62.28|64.08|62.28|64.08|62.28|64.08|62.28|1
1653856790000|2022-05-29 20:39:50|64.07|62.27|64.07|62.27|64.08|62.28|64.07|62.27|9
1653856800000|2022-05-29 20:40:00|64.08|62.28|64.07|62.27|64.08|62.28|64.07|62.27|2
1653856820000|2022-05-29 20:40:20|64.05|62.25|64.01|62.21|64.05|62.25|64|62.2|7
1653856840000|2022-05-29 20:40:40|64.02|62.22|64.04|62.24|64.04|62.24|64.02|62.22|3
1653856850000|2022-05-29 20:40:50|64.03|62.23|64.03|62.23|64.03|62.23|64.03|62.23|1
1653856860000|2022-05-29 20:41:00|64.02|62.22|64.03|62.23|64.04|62.24|64.02|62.22|6
1653856870000|2022-05-29 20:41:10|64.02|62.22|64.03|62.23|64.03|62.23|64.02|62.22|10
1653856880000|2022-05-29 20:41:20|64.02|62.22|64.03|62.23|64.03|62.23|64.02|62.22|6
1653856890000|2022-05-29 20:41:30|64.02|62.22|64.01|62.21|64.02|62.22|64.01|62.21|2
1653856900000|2022-05-29 20:41:40|64.02|62.22|64.01|62.21|64.02|62.22|64.01|62.21|2
1653856910000|2022-05-29 20:41:50|64.02|62.22|64.02|62.22|64.02|62.22|64.01|62.21|5
1653856920000|2022-05-29 20:42:00|64.01|62.21|64.03|62.23|64.03|62.23|64.01|62.21|7
1653856930000|2022-05-29 20:42:10|64.02|62.22|64.03|62.23|64.03|62.23|64.02|62.22|2
1653856950000|2022-05-29 20:42:30|64.02|62.22|64.02|62.22|64.02|62.22|64.01|62.21|3
1653856960000|2022-05-29 20:42:40|64.01|62.21|64.02|62.22|64.02|62.22|64.01|62.21|8
1653857000000|2022-05-29 20:43:20|64.03|62.23|63.99|62.19|64.03|62.23|63.99|62.19|4
1653857010000|2022-05-29 20:43:30|63.98|62.18|63.99|62.19|63.99|62.19|63.98|62.18|8
1653857020000|2022-05-29 20:43:40|63.98|62.18|63.99|62.19|63.99|62.19|63.98|62.18|4
1653857030000|2022-05-29 20:43:50|63.98|62.18|63.98|62.18|63.99|62.19|63.98|62.18|5
1653857050000|2022-05-29 20:44:10|63.99|62.19|63.99|62.19|63.99|62.19|63.99|62.19|1
1653857060000|2022-05-29 20:44:20|63.98|62.18|64.01|62.21|64.01|62.21|63.98|62.18|4
1653857070000|2022-05-29 20:44:30|64|62.2|64|62.2|64.01|62.21|64|62.2|5
1653857080000|2022-05-29 20:44:40|63.98|62.18|63.99|62.19|64|62.2|63.98|62.18|5
1653857100000|2022-05-29 20:45:00|63.98|62.18|63.98|62.18|63.98|62.18|63.98|62.18|1
1653857110000|2022-05-29 20:45:10|63.99|62.19|63.98|62.18|63.99|62.19|63.98|62.18|6
1653857140000|2022-05-29 20:45:40|63.97|62.17|63.97|62.17|63.97|62.17|63.97|62.17|1
1653857150000|2022-05-29 20:45:50|63.96|62.16|63.94|62.14|63.96|62.16|63.92|62.12|10
1653857160000|2022-05-29 20:46:00|63.93|62.13|63.94|62.14|63.94|62.14|63.93|62.13|2
1653857170000|2022-05-29 20:46:10|63.93|62.13|63.94|62.14|63.94|62.14|63.93|62.13|2
1653857180000|2022-05-29 20:46:20|63.93|62.13|63.93|62.13|63.93|62.13|63.93|62.13|1
1653857220000|2022-05-29 20:47:00|63.92|62.12|63.93|62.13|63.93|62.13|63.92|62.12|2
1653857230000|2022-05-29 20:47:10|63.92|62.12|63.93|62.13|63.93|62.13|63.92|62.12|2
1653857240000|2022-05-29 20:47:20|63.92|62.12|63.83|62.03|63.92|62.12|63.82|62.02|12
1653857250000|2022-05-29 20:47:30|63.82|62.02|63.89|62.09|63.89|62.09|63.82|62.02|4
1653857260000|2022-05-29 20:47:40|63.88|62.08|63.89|62.09|63.89|62.09|63.88|62.08|4
1653857270000|2022-05-29 20:47:50|63.88|62.08|63.88|62.08|63.88|62.08|63.88|62.08|1
1653857280000|2022-05-29 20:48:00|63.89|62.09|63.88|62.08|63.89|62.09|63.88|62.08|2
1653857290000|2022-05-29 20:48:10|63.89|62.09|63.88|62.08|63.89|62.09|63.87|62.07|6
1653857300000|2022-05-29 20:48:20|63.87|62.07|63.87|62.07|63.87|62.07|63.87|62.07|1
1653857320000|2022-05-29 20:48:40|63.85|62.05|63.82|62.02|63.87|62.07|63.82|62.02|13
1653857330000|2022-05-29 20:48:50|63.83|62.03|63.82|62.02|63.83|62.03|63.82|62.02|2
1653857340000|2022-05-29 20:49:00|63.83|62.03|63.87|62.07|63.88|62.08|63.83|62.03|5
1653857350000|2022-05-29 20:49:10|63.88|62.08|63.88|62.08|63.88|62.08|63.87|62.07|7
1653857360000|2022-05-29 20:49:20|63.87|62.07|63.87|62.07|63.87|62.07|63.87|62.07|1
1653857370000|2022-05-29 20:49:30|63.86|62.06|63.86|62.06|63.87|62.07|63.86|62.06|7
1653857380000|2022-05-29 20:49:40|63.87|62.07|63.9|62.1|63.9|62.1|63.86|62.06|8
1653857400000|2022-05-29 20:50:00|63.89|62.09|63.88|62.08|63.89|62.09|63.87|62.07|6
1653857410000|2022-05-29 20:50:10|63.87|62.07|63.88|62.08|63.88|62.08|63.87|62.07|2
1653857420000|2022-05-29 20:50:20|63.89|62.09|63.88|62.08|63.89|62.09|63.88|62.08|6
1653857430000|2022-05-29 20:50:30|63.89|62.09|63.88|62.08|63.89|62.09|63.88|62.08|2
1653857440000|2022-05-29 20:50:40|63.89|62.09|63.88|62.08|63.89|62.09|63.88|62.08|2
1653857450000|2022-05-29 20:50:50|63.89|62.09|63.89|62.09|63.89|62.09|63.88|62.08|7
1653857460000|2022-05-29 20:51:00|63.9|62.1|63.89|62.09|63.9|62.1|63.89|62.09|2
1653857470000|2022-05-29 20:51:10|63.9|62.1|63.9|62.1|63.9|62.1|63.9|62.1|1
1653857480000|2022-05-29 20:51:20|63.89|62.09|63.9|62.1|63.9|62.1|63.89|62.09|2
1653857510000|2022-05-29 20:51:50|63.89|62.09|63.89|62.09|63.89|62.09|63.89|62.09|1
1653857530000|2022-05-29 20:52:10|63.9|62.1|63.91|62.11|63.91|62.11|63.9|62.1|4
1653857540000|2022-05-29 20:52:20|63.9|62.1|63.91|62.11|63.91|62.11|63.9|62.1|2
1653857550000|2022-05-29 20:52:30|63.9|62.1|63.9|62.1|63.9|62.1|63.9|62.1|1
1653857560000|2022-05-29 20:52:40|63.89|62.09|63.89|62.09|63.89|62.09|63.89|62.09|1
1653857570000|2022-05-29 20:52:50|63.88|62.08|63.89|62.09|63.89|62.09|63.88|62.08|2
1653857580000|2022-05-29 20:53:00|63.88|62.08|63.87|62.07|63.88|62.08|63.87|62.07|6
1653857590000|2022-05-29 20:53:10|63.88|62.08|63.88|62.08|63.88|62.08|63.87|62.07|15
1653857600000|2022-05-29 20:53:20|63.87|62.07|63.87|62.07|63.88|62.08|63.87|62.07|15
1653857610000|2022-05-29 20:53:30|63.88|62.08|63.87|62.07|63.88|62.08|63.87|62.07|10
1653857620000|2022-05-29 20:53:40|63.88|62.08|63.88|62.08|63.88|62.08|63.88|62.08|1
1653857640000|2022-05-29 20:54:00|63.87|62.07|63.88|62.08|63.88|62.08|63.87|62.07|8
1653857660000|2022-05-29 20:54:20|63.89|62.09|63.9|62.1|63.9|62.1|63.89|62.09|2
1653857670000|2022-05-29 20:54:30|63.91|62.11|63.9|62.1|63.91|62.11|63.9|62.1|2
1653857680000|2022-05-29 20:54:40|63.89|62.09|63.9|62.1|63.9|62.1|63.89|62.09|4
1653857690000|2022-05-29 20:54:50|63.89|62.09|63.88|62.08|63.9|62.1|63.88|62.08|14
1653857700000|2022-05-29 20:55:00|63.87|62.07|63.88|62.08|63.88|62.08|63.87|62.07|8
1653857720000|2022-05-29 20:55:20|63.89|62.09|63.88|62.08|63.89|62.09|63.88|62.08|2
1653857730000|2022-05-29 20:55:30|63.89|62.09|63.88|62.08|63.89|62.09|63.88|62.08|2
1653857760000|2022-05-29 20:56:00|63.87|62.07|63.83|62.03|63.87|62.07|63.82|62.02|9
1653857770000|2022-05-29 20:56:10|63.82|62.02|63.82|62.02|63.83|62.03|63.82|62.02|11
1653857780000|2022-05-29 20:56:20|63.83|62.03|63.82|62.02|63.83|62.03|63.82|62.02|12
1653857790000|2022-05-29 20:56:30|63.83|62.03|63.83|62.03|63.83|62.03|63.83|62.03|1
1653857830000|2022-05-29 20:57:10|63.81|62.01|63.82|62.02|63.82|62.02|63.81|62.01|2
1653857840000|2022-05-29 20:57:20|63.83|62.03|63.83|62.03|63.83|62.03|63.82|62.02|3
1653857860000|2022-05-29 20:57:40|63.82|62.02|63.83|62.03|63.83|62.03|63.82|62.02|2
1653857900000|2022-05-29 20:58:20|63.82|62.02|63.82|62.02|63.83|62.03|63.82|62.02|3
1653857910000|2022-05-29 20:58:30|63.83|62.03|63.83|62.03|63.83|62.03|63.82|62.02|3
1653857930000|2022-05-29 20:58:50|63.82|62.02|63.83|62.03|63.83|62.03|63.82|62.02|2
1653857940000|2022-05-29 20:59:00|63.84|62.04|63.93|62.13|63.93|62.13|63.84|62.04|15
1653857950000|2022-05-29 20:59:10|63.92|62.12|63.91|62.11|63.93|62.13|63.91|62.11|16
1653857960000|2022-05-29 20:59:20|63.92|62.12|63.92|62.12|63.92|62.12|63.91|62.11|9
1653857970000|2022-05-29 20:59:30|63.91|62.11|63.9|62.1|63.92|62.12|63.89|62.09|8
1653857980000|2022-05-29 20:59:40|63.91|62.11|63.91|62.11|63.91|62.11|63.91|62.11|1
1653858000000|2022-05-29 21:00:00|63.9|62.1|63.91|62.11|63.91|62.11|63.9|62.1|6
1653858010000|2022-05-29 21:00:10|63.92|62.12|63.91|62.11|63.92|62.12|63.9|62.1|14
1653858020000|2022-05-29 21:00:20|63.9|62.1|63.9|62.1|63.91|62.11|63.9|62.1|7
1653858030000|2022-05-29 21:00:30|63.91|62.11|63.89|62.09|63.91|62.11|63.89|62.09|11
1653858040000|2022-05-29 21:00:40|63.9|62.1|63.91|62.11|63.92|62.12|63.9|62.1|4
1653858050000|2022-05-29 21:00:50|63.92|62.12|63.92|62.12|63.92|62.12|63.91|62.11|3
1653858060000|2022-05-29 21:01:00|63.91|62.11|63.91|62.11|63.92|62.12|63.91|62.11|11
1653858120000|2022-05-29 21:02:00|63.9|62.1|63.84|62.04|63.9|62.1|63.84|62.04|5
1653858140000|2022-05-29 21:02:20|63.83|62.03|63.33|62.53|63.83|62.53|63.33|62.03|2
1653858150000|2022-05-29 21:02:30|63.32|62.52|63.33|62.53|63.34|62.54|63.32|62.52|3
1653858160000|2022-05-29 21:02:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1653858170000|2022-05-29 21:02:50|63.32|62.52|63.31|62.51|63.34|62.54|63.31|62.51|14
1653858180000|2022-05-29 21:03:00|63.3|62.5|63.34|62.54|63.34|62.54|63.3|62.5|8
1653858190000|2022-05-29 21:03:10|63.35|62.55|63.34|62.54|63.35|62.55|63.32|62.52|13
1653858200000|2022-05-29 21:03:20|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|11
1653858210000|2022-05-29 21:03:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1653858220000|2022-05-29 21:03:40|63.32|62.52|63.32|62.52|63.34|62.54|63.31|62.51|15
1653858230000|2022-05-29 21:03:50|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|11
1653858240000|2022-05-29 21:04:00|63.3|62.5|63.31|62.51|63.32|62.52|63.27|62.47|18
1653858250000|2022-05-29 21:04:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1653858260000|2022-05-29 21:04:20|63.3|62.5|63.3|62.5|63.31|62.51|63.28|62.48|14
1653858270000|2022-05-29 21:04:30|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|12
1653858280000|2022-05-29 21:04:40|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|9
1653858290000|2022-05-29 21:04:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|15
1653858300000|2022-05-29 21:05:00|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|7
1653858310000|2022-05-29 21:05:10|63.3|62.5|63.29|62.49|63.3|62.5|63.28|62.48|10
1653858320000|2022-05-29 21:05:20|63.3|62.5|63.29|62.49|63.32|62.52|63.29|62.49|14
1653858330000|2022-05-29 21:05:30|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|5
1653858340000|2022-05-29 21:05:40|63.29|62.49|63.29|62.49|63.3|62.5|63.28|62.48|7
1653858350000|2022-05-29 21:05:50|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|3
1653858360000|2022-05-29 21:06:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|8
1653858370000|2022-05-29 21:06:10|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1653858380000|2022-05-29 21:06:20|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1653858390000|2022-05-29 21:06:30|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1653858400000|2022-05-29 21:06:40|63.29|62.49|63.3|62.5|63.31|62.51|63.29|62.49|4
1653858410000|2022-05-29 21:06:50|63.29|62.49|63.33|62.53|63.33|62.53|63.29|62.49|7
1653858420000|2022-05-29 21:07:00|63.34|62.54|63.32|62.52|63.34|62.54|63.3|62.5|13
1653858430000|2022-05-29 21:07:10|63.31|62.51|63.32|62.52|63.32|62.52|63.3|62.5|9
1653858440000|2022-05-29 21:07:20|63.31|62.51|63.38|62.58|63.38|62.58|63.31|62.51|8
1653858450000|2022-05-29 21:07:30|63.39|62.59|63.39|62.59|63.41|62.61|63.38|62.58|8
1653858460000|2022-05-29 21:07:40|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|12
1653858470000|2022-05-29 21:07:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|8
1653858480000|2022-05-29 21:08:00|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|6
1653858490000|2022-05-29 21:08:10|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653858500000|2022-05-29 21:08:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653858510000|2022-05-29 21:08:30|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|4
1653858520000|2022-05-29 21:08:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653858530000|2022-05-29 21:08:50|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|8
1653858540000|2022-05-29 21:09:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653858550000|2022-05-29 21:09:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653858560000|2022-05-29 21:09:20|63.42|62.62|63.41|62.61|63.43|62.63|63.4|62.6|6
1653858570000|2022-05-29 21:09:30|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1653858590000|2022-05-29 21:09:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653858600000|2022-05-29 21:10:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653858610000|2022-05-29 21:10:10|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1653858620000|2022-05-29 21:10:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653858630000|2022-05-29 21:10:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653858640000|2022-05-29 21:10:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1653858650000|2022-05-29 21:10:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653858660000|2022-05-29 21:11:00|63.41|62.61|63.41|62.61|63.44|62.64|63.41|62.61|8
1653858670000|2022-05-29 21:11:10|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|3
1653858680000|2022-05-29 21:11:20|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|6
1653858690000|2022-05-29 21:11:30|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653858700000|2022-05-29 21:11:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653858710000|2022-05-29 21:11:50|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653858720000|2022-05-29 21:12:00|63.42|62.62|63.43|62.63|63.45|62.65|63.42|62.62|7
1653858730000|2022-05-29 21:12:10|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|5
1653858740000|2022-05-29 21:12:20|63.42|62.62|63.42|62.62|63.45|62.65|63.42|62.62|5
1653858750000|2022-05-29 21:12:30|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1653858770000|2022-05-29 21:12:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653858780000|2022-05-29 21:13:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653858790000|2022-05-29 21:13:10|63.43|62.63|63.42|62.62|63.45|62.65|63.42|62.62|7
1653858800000|2022-05-29 21:13:20|63.43|62.63|63.43|62.63|63.45|62.65|63.42|62.62|5
1653858810000|2022-05-29 21:13:30|63.42|62.62|63.42|62.62|63.45|62.65|63.42|62.62|6
1653858820000|2022-05-29 21:13:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|6
1653858830000|2022-05-29 21:13:50|63.43|62.63|63.4|62.6|63.43|62.63|63.39|62.59|13
1653858840000|2022-05-29 21:14:00|63.39|62.59|63.41|62.61|63.42|62.62|63.39|62.59|13
1653858850000|2022-05-29 21:14:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|12
1653858860000|2022-05-29 21:14:20|63.4|62.6|63.39|62.59|63.42|62.62|63.38|62.58|8
1653858870000|2022-05-29 21:14:30|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|13
1653858880000|2022-05-29 21:14:40|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|8
1653858890000|2022-05-29 21:14:50|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|12
1653858900000|2022-05-29 21:15:00|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|14
1653858910000|2022-05-29 21:15:10|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|11
1653858920000|2022-05-29 21:15:20|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|13
1653858930000|2022-05-29 21:15:30|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|14
1653858940000|2022-05-29 21:15:40|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|12
1653858950000|2022-05-29 21:15:50|63.39|62.59|63.41|62.61|63.42|62.62|63.39|62.59|17
1653858960000|2022-05-29 21:16:00|63.4|62.6|63.39|62.59|63.41|62.61|63.39|62.59|11
1653858970000|2022-05-29 21:16:10|63.4|62.6|63.39|62.59|63.42|62.62|63.39|62.59|13
1653858980000|2022-05-29 21:16:20|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|10
1653858990000|2022-05-29 21:16:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1653859000000|2022-05-29 21:16:40|63.39|62.59|63.39|62.59|63.42|62.62|63.39|62.59|6
1653859010000|2022-05-29 21:16:50|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|10
1653859020000|2022-05-29 21:17:00|63.39|62.59|63.39|62.59|63.41|62.61|63.39|62.59|15
1653859030000|2022-05-29 21:17:10|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|3
1653859040000|2022-05-29 21:17:20|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|9
1653859050000|2022-05-29 21:17:30|63.4|62.6|63.41|62.61|63.43|62.63|63.39|62.59|20
1653859060000|2022-05-29 21:17:40|63.39|62.59|63.41|62.61|63.42|62.62|63.39|62.59|8
1653859070000|2022-05-29 21:17:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653859080000|2022-05-29 21:18:00|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|4
1653859090000|2022-05-29 21:18:10|63.41|62.61|63.39|62.59|63.41|62.61|63.38|62.58|7
1653859100000|2022-05-29 21:18:20|63.42|62.62|63.37|62.57|63.42|62.62|63.37|62.57|12
1653859110000|2022-05-29 21:18:30|63.38|62.58|63.37|62.57|63.38|62.58|63.36|62.56|7
1653859120000|2022-05-29 21:18:40|63.38|62.58|63.38|62.58|63.38|62.58|63.37|62.57|3
1653859130000|2022-05-29 21:18:50|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|5
1653859140000|2022-05-29 21:19:00|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|7
1653859150000|2022-05-29 21:19:10|63.38|62.58|63.4|62.6|63.4|62.6|63.37|62.57|6
1653859160000|2022-05-29 21:19:20|63.39|62.59|63.4|62.6|63.41|62.61|63.38|62.58|13
1653859170000|2022-05-29 21:19:30|63.39|62.59|63.39|62.59|63.41|62.61|63.39|62.59|4
1653859180000|2022-05-29 21:19:40|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653859190000|2022-05-29 21:19:50|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|7
1653859200000|2022-05-29 21:20:00|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|10
1653859210000|2022-05-29 21:20:10|63.4|62.6|63.43|62.63|63.43|62.63|63.4|62.6|2
1653859220000|2022-05-29 21:20:20|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|5
1653859230000|2022-05-29 21:20:30|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|9
1653859240000|2022-05-29 21:20:40|63.37|62.57|63.39|62.59|63.4|62.6|63.37|62.57|10
1653859250000|2022-05-29 21:20:50|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|9
1653859260000|2022-05-29 21:21:00|63.39|62.59|63.38|62.58|63.4|62.6|63.37|62.57|11
1653859270000|2022-05-29 21:21:10|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653859280000|2022-05-29 21:21:20|63.38|62.58|63.39|62.59|63.4|62.6|63.38|62.58|8
1653859290000|2022-05-29 21:21:30|63.38|62.58|63.39|62.59|63.41|62.61|63.38|62.58|13
1653859300000|2022-05-29 21:21:40|63.38|62.58|63.4|62.6|63.41|62.61|63.38|62.58|8
1653859310000|2022-05-29 21:21:50|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|8
1653859320000|2022-05-29 21:22:00|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|16
1653859330000|2022-05-29 21:22:10|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|11
1653859340000|2022-05-29 21:22:20|63.4|62.6|63.38|62.58|63.41|62.61|63.38|62.58|13
1653859350000|2022-05-29 21:22:30|63.4|62.6|63.41|62.61|63.41|62.61|63.38|62.58|19
1653859360000|2022-05-29 21:22:40|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653859370000|2022-05-29 21:22:50|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|9
1653859380000|2022-05-29 21:23:00|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1653859390000|2022-05-29 21:23:10|63.38|62.58|63.39|62.59|63.4|62.6|63.38|62.58|5
1653859400000|2022-05-29 21:23:20|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|9
1653859410000|2022-05-29 21:23:30|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1653859420000|2022-05-29 21:23:40|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|3
1653859430000|2022-05-29 21:23:50|63.4|62.6|63.39|62.59|63.41|62.61|63.39|62.59|4
1653859440000|2022-05-29 21:24:00|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|7
1653859450000|2022-05-29 21:24:10|63.39|62.59|63.39|62.59|63.41|62.61|63.39|62.59|6
1653859460000|2022-05-29 21:24:20|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|8
1653859470000|2022-05-29 21:24:30|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|13
1653859480000|2022-05-29 21:24:40|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653859490000|2022-05-29 21:24:50|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1653859500000|2022-05-29 21:25:00|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|7
1653859510000|2022-05-29 21:25:10|63.39|62.59|63.4|62.6|63.41|62.61|63.39|62.59|4
1653859520000|2022-05-29 21:25:20|63.39|62.59|63.4|62.6|63.41|62.61|63.38|62.58|16
1653859530000|2022-05-29 21:25:30|63.39|62.59|63.4|62.6|63.41|62.61|63.38|62.58|14
1653859540000|2022-05-29 21:25:40|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|12
1653859550000|2022-05-29 21:25:50|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|8
1653859560000|2022-05-29 21:26:00|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|8
1653859570000|2022-05-29 21:26:10|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|3
1653859580000|2022-05-29 21:26:20|63.4|62.6|63.4|62.6|63.42|62.62|63.4|62.6|8
1653859590000|2022-05-29 21:26:30|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653859600000|2022-05-29 21:26:40|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653859610000|2022-05-29 21:26:50|63.39|62.59|63.41|62.61|63.42|62.62|63.39|62.59|7
1653859620000|2022-05-29 21:27:00|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|10
1653859630000|2022-05-29 21:27:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653859640000|2022-05-29 21:27:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653859650000|2022-05-29 21:27:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1653859680000|2022-05-29 21:28:00|63.4|62.6|63.4|62.6|63.4|62.6|63.38|62.58|6
1653859690000|2022-05-29 21:28:10|63.41|62.61|63.41|62.61|63.42|62.62|63.39|62.59|13
1653859700000|2022-05-29 21:28:20|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|9
1653859710000|2022-05-29 21:28:30|63.41|62.61|63.41|62.61|63.43|62.63|63.39|62.59|8
1653859720000|2022-05-29 21:28:40|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|2
1653859740000|2022-05-29 21:29:00|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1653859750000|2022-05-29 21:29:10|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653859760000|2022-05-29 21:29:20|63.4|62.6|63.41|62.61|63.43|62.63|63.4|62.6|3
1653859770000|2022-05-29 21:29:30|63.39|62.59|63.41|62.61|63.42|62.62|63.39|62.59|3
1653859780000|2022-05-29 21:29:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653859790000|2022-05-29 21:29:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653859810000|2022-05-29 21:30:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653859830000|2022-05-29 21:30:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653859860000|2022-05-29 21:31:00|63.4|62.6|63.39|62.59|63.42|62.62|63.39|62.59|14
1653859870000|2022-05-29 21:31:10|63.4|62.6|63.39|62.59|63.41|62.61|63.39|62.59|6
1653859880000|2022-05-29 21:31:20|63.4|62.6|63.43|62.63|63.43|62.63|63.39|62.59|13
1653859890000|2022-05-29 21:31:30|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|5
1653859900000|2022-05-29 21:31:40|63.43|62.63|63.41|62.61|63.43|62.63|63.4|62.6|10
1653859910000|2022-05-29 21:31:50|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|14
1653859920000|2022-05-29 21:32:00|63.41|62.61|63.43|62.63|63.43|62.63|63.39|62.59|9
1653859930000|2022-05-29 21:32:10|63.41|62.61|63.41|62.61|63.43|62.63|63.39|62.59|6
1653859940000|2022-05-29 21:32:20|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|18
1653859950000|2022-05-29 21:32:30|63.41|62.61|63.41|62.61|63.41|62.61|63.39|62.59|10
1653859960000|2022-05-29 21:32:40|63.38|62.58|63.39|62.59|63.41|62.61|63.38|62.58|11
1653859970000|2022-05-29 21:32:50|63.41|62.61|63.4|62.6|63.43|62.63|63.38|62.58|7
1653859980000|2022-05-29 21:33:00|63.39|62.59|63.41|62.61|63.43|62.63|63.39|62.59|16
1653859990000|2022-05-29 21:33:10|63.39|62.59|63.39|62.59|63.43|62.63|63.39|62.59|4
1653860000000|2022-05-29 21:33:20|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|9
1653860010000|2022-05-29 21:33:30|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653860020000|2022-05-29 21:33:40|63.41|62.61|63.41|62.61|63.41|62.61|63.39|62.59|3
1653860030000|2022-05-29 21:33:50|63.42|62.62|63.39|62.59|63.42|62.62|63.39|62.59|14
1653860040000|2022-05-29 21:34:00|63.4|62.6|63.39|62.59|63.42|62.62|63.39|62.59|9
1653860050000|2022-05-29 21:34:10|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653860060000|2022-05-29 21:34:20|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653860070000|2022-05-29 21:34:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653860080000|2022-05-29 21:34:40|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|6
1653860090000|2022-05-29 21:34:50|63.43|62.63|63.43|62.63|63.43|62.63|63.41|62.61|14
1653860100000|2022-05-29 21:35:00|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|18
1653860110000|2022-05-29 21:35:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|6
1653860130000|2022-05-29 21:35:30|63.39|62.59|63.4|62.6|63.41|62.61|63.39|62.59|4
1653860150000|2022-05-29 21:35:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1653860160000|2022-05-29 21:36:00|63.42|62.62|63.4|62.6|63.42|62.62|63.4|62.6|4
1653860180000|2022-05-29 21:36:20|63.41|62.61|63.43|62.63|63.43|62.63|63.39|62.59|9
1653860190000|2022-05-29 21:36:30|63.42|62.62|63.41|62.61|63.42|62.62|63.39|62.59|4
1653860200000|2022-05-29 21:36:40|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|7
1653860220000|2022-05-29 21:37:00|63.4|62.6|63.41|62.61|63.42|62.62|63.39|62.59|8
1653860230000|2022-05-29 21:37:10|63.39|62.59|63.41|62.61|63.42|62.62|63.39|62.59|7
1653860240000|2022-05-29 21:37:20|63.4|62.6|63.39|62.59|63.41|62.61|63.39|62.59|6
1653860250000|2022-05-29 21:37:30|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|6
1653860260000|2022-05-29 21:37:40|63.41|62.61|63.43|62.63|63.43|62.63|63.39|62.59|8
1653860270000|2022-05-29 21:37:50|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1653860280000|2022-05-29 21:38:00|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|12
1653860290000|2022-05-29 21:38:10|63.43|62.63|63.41|62.61|63.44|62.64|63.41|62.61|6
1653860300000|2022-05-29 21:38:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653860310000|2022-05-29 21:38:30|63.43|62.63|63.46|62.66|63.46|62.66|63.41|62.61|5
1653860330000|2022-05-29 21:38:50|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653860340000|2022-05-29 21:39:00|63.46|62.66|63.45|62.65|63.49|62.69|63.45|62.65|4
1653860350000|2022-05-29 21:39:10|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1653860370000|2022-05-29 21:39:30|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|2
1653860380000|2022-05-29 21:39:40|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1653860390000|2022-05-29 21:39:50|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653860400000|2022-05-29 21:40:00|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653860410000|2022-05-29 21:40:10|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1653860420000|2022-05-29 21:40:20|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1653860450000|2022-05-29 21:40:50|63.44|62.64|63.45|62.65|63.45|62.65|63.43|62.63|6
1653860460000|2022-05-29 21:41:00|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653860470000|2022-05-29 21:41:10|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1653860480000|2022-05-29 21:41:20|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1653860490000|2022-05-29 21:41:30|63.45|62.65|63.45|62.65|63.47|62.67|63.45|62.65|3
1653860500000|2022-05-29 21:41:40|63.46|62.66|63.47|62.67|63.48|62.68|63.44|62.64|9
1653860510000|2022-05-29 21:41:50|63.48|62.68|63.46|62.66|63.49|62.69|63.46|62.66|6
1653860530000|2022-05-29 21:42:10|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|2
1653860550000|2022-05-29 21:42:30|63.47|62.67|63.47|62.67|63.49|62.69|63.47|62.67|5
1653860560000|2022-05-29 21:42:40|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|2
1653860580000|2022-05-29 21:43:00|63.46|62.66|63.47|62.67|63.49|62.69|63.46|62.66|8
1653860590000|2022-05-29 21:43:10|63.48|62.68|63.47|62.67|63.48|62.68|63.46|62.66|3
1653860600000|2022-05-29 21:43:20|63.46|62.66|63.41|62.61|63.46|62.66|63.4|62.6|12
1653860610000|2022-05-29 21:43:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1653860620000|2022-05-29 21:43:40|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1653860630000|2022-05-29 21:43:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1653860640000|2022-05-29 21:44:00|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|10
1653860650000|2022-05-29 21:44:10|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1653860660000|2022-05-29 21:44:20|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1653860670000|2022-05-29 21:44:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1653860680000|2022-05-29 21:44:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|8
1653860690000|2022-05-29 21:44:50|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1653860700000|2022-05-29 21:45:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653860730000|2022-05-29 21:45:30|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1653860740000|2022-05-29 21:45:40|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|7
1653860750000|2022-05-29 21:45:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1653860760000|2022-05-29 21:46:00|63.39|62.59|63.4|62.6|63.41|62.61|63.39|62.59|8
1653860770000|2022-05-29 21:46:10|63.42|62.62|63.42|62.62|63.42|62.62|63.39|62.59|11
1653860780000|2022-05-29 21:46:20|63.41|62.61|63.43|62.63|63.44|62.64|63.4|62.6|7
1653860790000|2022-05-29 21:46:30|63.42|62.62|63.42|62.62|63.43|62.63|63.4|62.6|5
1653860800000|2022-05-29 21:46:40|63.41|62.61|63.43|62.63|63.43|62.63|63.4|62.6|8
1653860810000|2022-05-29 21:46:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653860820000|2022-05-29 21:47:00|63.42|62.62|63.42|62.62|63.43|62.63|63.4|62.6|5
1653860830000|2022-05-29 21:47:10|63.4|62.6|63.42|62.62|63.44|62.64|63.4|62.6|7
1653860840000|2022-05-29 21:47:20|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|7
1653860850000|2022-05-29 21:47:30|63.44|62.64|63.41|62.61|63.44|62.64|63.41|62.61|4
1653860860000|2022-05-29 21:47:40|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653860900000|2022-05-29 21:48:20|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|3
1653860910000|2022-05-29 21:48:30|63.42|62.62|63.42|62.62|63.43|62.63|63.39|62.59|13
1653860920000|2022-05-29 21:48:40|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|4
1653860930000|2022-05-29 21:48:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653860940000|2022-05-29 21:49:00|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|4
1653860950000|2022-05-29 21:49:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653860960000|2022-05-29 21:49:20|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1653860970000|2022-05-29 21:49:30|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|5
1653860980000|2022-05-29 21:49:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1653860990000|2022-05-29 21:49:50|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|7
1653861000000|2022-05-29 21:50:00|63.42|62.62|63.41|62.61|63.43|62.63|63.4|62.6|10
1653861010000|2022-05-29 21:50:10|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1653861020000|2022-05-29 21:50:20|63.39|62.59|63.41|62.61|63.42|62.62|63.39|62.59|7
1653861030000|2022-05-29 21:50:30|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1653861040000|2022-05-29 21:50:40|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|6
1653861050000|2022-05-29 21:50:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|14
1653861060000|2022-05-29 21:51:00|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|7
1653861070000|2022-05-29 21:51:10|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|5
1653861080000|2022-05-29 21:51:20|63.42|62.62|63.41|62.61|63.43|62.63|63.41|62.61|6
1653861090000|2022-05-29 21:51:30|63.42|62.62|63.42|62.62|63.42|62.62|63.4|62.6|9
1653861100000|2022-05-29 21:51:40|63.41|62.61|63.38|62.58|63.42|62.62|63.38|62.58|11
1653861110000|2022-05-29 21:51:50|63.4|62.6|63.4|62.6|63.4|62.6|63.37|62.57|6
1653861120000|2022-05-29 21:52:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|6
1653861130000|2022-05-29 21:52:10|63.42|62.62|63.42|62.62|63.42|62.62|63.4|62.6|6
1653861140000|2022-05-29 21:52:20|63.43|62.63|63.42|62.62|63.43|62.63|63.4|62.6|5
1653861150000|2022-05-29 21:52:30|63.43|62.63|63.41|62.61|63.43|62.63|63.4|62.6|10
1653861170000|2022-05-29 21:52:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1653861180000|2022-05-29 21:53:00|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|10
1653861190000|2022-05-29 21:53:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1653861200000|2022-05-29 21:53:20|63.42|62.62|63.42|62.62|63.43|62.63|63.4|62.6|12
1653861210000|2022-05-29 21:53:30|63.4|62.6|63.42|62.62|63.43|62.63|63.4|62.6|6
1653861220000|2022-05-29 21:53:40|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|3
1653861230000|2022-05-29 21:53:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653861240000|2022-05-29 21:54:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653861250000|2022-05-29 21:54:10|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|7
1653861270000|2022-05-29 21:54:30|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653861280000|2022-05-29 21:54:40|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|4
1653861300000|2022-05-29 21:55:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653861310000|2022-05-29 21:55:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1653861320000|2022-05-29 21:55:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653861330000|2022-05-29 21:55:30|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653861340000|2022-05-29 21:55:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|8
1653861350000|2022-05-29 21:55:50|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|7
1653861360000|2022-05-29 21:56:00|63.42|62.62|63.4|62.6|63.43|62.63|63.4|62.6|6
1653861370000|2022-05-29 21:56:10|63.42|62.62|63.43|62.63|63.43|62.63|63.4|62.6|6
1653861380000|2022-05-29 21:56:20|63.42|62.62|63.4|62.6|63.43|62.63|63.4|62.6|4
1653861390000|2022-05-29 21:56:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1653861410000|2022-05-29 21:56:50|63.42|62.62|63.43|62.63|63.43|62.63|63.4|62.6|6
1653861420000|2022-05-29 21:57:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1653861430000|2022-05-29 21:57:10|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|5
1653861440000|2022-05-29 21:57:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|6
1653861450000|2022-05-29 21:57:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1653861460000|2022-05-29 21:57:40|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|6
1653861480000|2022-05-29 21:58:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1653861490000|2022-05-29 21:58:10|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1653861500000|2022-05-29 21:58:20|63.43|62.63|63.43|62.63|63.43|62.63|63.4|62.6|5
1653861510000|2022-05-29 21:58:30|63.42|62.62|63.41|62.61|63.43|62.63|63.41|62.61|5
1653861520000|2022-05-29 21:58:40|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1653861530000|2022-05-29 21:58:50|63.41|62.61|63.39|62.59|63.43|62.63|63.39|62.59|7
1653861540000|2022-05-29 21:59:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1653861550000|2022-05-29 21:59:10|63.41|62.61|63.46|62.66|63.46|62.66|63.41|62.61|3
1653861560000|2022-05-29 21:59:20|63.47|62.67|63.47|62.67|63.48|62.68|63.46|62.66|7
1653861570000|2022-05-29 21:59:30|63.48|62.68|63.47|62.67|63.48|62.68|63.46|62.66|4
1653861580000|2022-05-29 21:59:40|63.46|62.66|63.47|62.67|63.47|62.67|63.45|62.65|16
1653861590000|2022-05-29 21:59:50|63.46|62.66|63.47|62.67|63.48|62.68|63.44|62.64|13
1653861600000|2022-05-29 22:00:00|63.48|62.68|63.55|62.75|63.59|62.79|63.47|62.67|21
1653861610000|2022-05-29 22:00:10|63.51|62.71|63.52|62.72|63.53|62.73|63.5|62.7|24
1653861620000|2022-05-29 22:00:20|63.54|62.74|63.54|62.74|63.54|62.74|63.51|62.71|8
1653861630000|2022-05-29 22:00:30|63.56|62.76|63.59|62.79|63.6|62.8|63.55|62.75|16
1653861640000|2022-05-29 22:00:40|63.6|62.8|63.59|62.79|63.61|62.81|63.58|62.78|16
1653861650000|2022-05-29 22:00:50|63.6|62.8|63.6|62.8|63.6|62.8|63.57|62.77|7
1653861660000|2022-05-29 22:01:00|63.58|62.78|63.58|62.78|63.61|62.81|63.57|62.77|13
1653861670000|2022-05-29 22:01:10|63.6|62.8|63.58|62.78|63.61|62.81|63.58|62.78|9
1653861680000|2022-05-29 22:01:20|63.59|62.79|63.57|62.77|63.59|62.79|63.57|62.77|7
1653861690000|2022-05-29 22:01:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1653861700000|2022-05-29 22:01:40|63.58|62.78|63.6|62.8|63.6|62.8|63.58|62.78|7
1653861710000|2022-05-29 22:01:50|63.59|62.79|63.59|62.79|63.6|62.8|63.57|62.77|9
1653861720000|2022-05-29 22:02:00|63.6|62.8|63.59|62.79|63.6|62.8|63.57|62.77|10
1653861730000|2022-05-29 22:02:10|63.57|62.77|63.58|62.78|63.6|62.8|63.57|62.77|6
1653861740000|2022-05-29 22:02:20|63.59|62.79|63.5|62.7|63.59|62.79|63.48|62.68|13
1653861750000|2022-05-29 22:02:30|63.49|62.69|63.41|62.61|63.49|62.69|63.41|62.61|15
1653861760000|2022-05-29 22:02:40|63.45|62.65|63.42|62.62|63.46|62.66|63.4|62.6|22
1653861770000|2022-05-29 22:02:50|63.4|62.6|63.41|62.61|63.42|62.62|63.39|62.59|12
1653861780000|2022-05-29 22:03:00|63.39|62.59|63.41|62.61|63.43|62.63|63.39|62.59|10
1653861790000|2022-05-29 22:03:10|63.42|62.62|63.4|62.6|63.43|62.63|63.4|62.6|12
1653861800000|2022-05-29 22:03:20|63.42|62.62|63.42|62.62|63.43|62.63|63.4|62.6|11
1653861810000|2022-05-29 22:03:30|63.43|62.63|63.43|62.63|63.46|62.66|63.42|62.62|11
1653861820000|2022-05-29 22:03:40|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|7
1653861830000|2022-05-29 22:03:50|63.44|62.64|63.4|62.6|63.44|62.64|63.38|62.58|18
1653861840000|2022-05-29 22:04:00|63.39|62.59|63.4|62.6|63.42|62.62|63.39|62.59|16
1653861850000|2022-05-29 22:04:10|63.41|62.61|63.4|62.6|63.41|62.61|63.37|62.57|21
1653861860000|2022-05-29 22:04:20|63.42|62.62|63.39|62.59|63.44|62.64|63.38|62.58|18
1653861870000|2022-05-29 22:04:30|63.4|62.6|63.38|62.58|63.41|62.61|63.38|62.58|12
1653861880000|2022-05-29 22:04:40|63.39|62.59|63.39|62.59|63.41|62.61|63.37|62.57|18
1653861890000|2022-05-29 22:04:50|63.38|62.58|63.37|62.57|63.4|62.6|63.37|62.57|8
1653861900000|2022-05-29 22:05:00|63.38|62.58|63.38|62.58|63.41|62.61|63.37|62.57|10
1653861910000|2022-05-29 22:05:10|63.37|62.57|63.38|62.58|63.38|62.58|63.36|62.56|11
1653861920000|2022-05-29 22:05:20|63.37|62.57|63.37|62.57|63.39|62.59|63.37|62.57|8
1653861930000|2022-05-29 22:05:30|63.38|62.58|63.38|62.58|63.39|62.59|63.36|62.56|17
1653861940000|2022-05-29 22:05:40|63.39|62.59|63.28|62.48|63.39|62.59|63.28|62.48|17
1653861950000|2022-05-29 22:05:50|63.27|62.47|63.3|62.5|63.32|62.52|63.26|62.46|15
1653861960000|2022-05-29 22:06:00|63.29|62.49|63.28|62.48|63.31|62.51|63.26|62.46|14
1653861970000|2022-05-29 22:06:10|63.27|62.47|63.34|62.54|63.34|62.54|63.27|62.47|12
1653861980000|2022-05-29 22:06:20|63.37|62.57|63.4|62.6|63.4|62.6|63.36|62.56|18
1653861990000|2022-05-29 22:06:30|63.41|62.61|63.39|62.59|63.41|62.61|63.38|62.58|10
1653862000000|2022-05-29 22:06:40|63.38|62.58|63.41|62.61|63.42|62.62|63.38|62.58|17
1653862010000|2022-05-29 22:06:50|63.39|62.59|63.39|62.59|63.42|62.62|63.38|62.58|17
1653862020000|2022-05-29 22:07:00|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|12
1653862030000|2022-05-29 22:07:10|63.41|62.61|63.39|62.59|63.42|62.62|63.38|62.58|11
1653862040000|2022-05-29 22:07:20|63.38|62.58|63.38|62.58|63.4|62.6|63.37|62.57|12
1653862050000|2022-05-29 22:07:30|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|6
1653862060000|2022-05-29 22:07:40|63.38|62.58|63.39|62.59|63.41|62.61|63.38|62.58|19
1653862070000|2022-05-29 22:07:50|63.4|62.6|63.38|62.58|63.4|62.6|63.37|62.57|18
1653862080000|2022-05-29 22:08:00|63.39|62.59|63.38|62.58|63.4|62.6|63.37|62.57|10
1653862090000|2022-05-29 22:08:10|63.39|62.59|63.38|62.58|63.4|62.6|63.37|62.57|14
1653862100000|2022-05-29 22:08:20|63.4|62.6|63.38|62.58|63.4|62.6|63.38|62.58|2
1653862110000|2022-05-29 22:08:30|63.37|62.57|63.39|62.59|63.39|62.59|63.37|62.57|6
1653862120000|2022-05-29 22:08:40|63.38|62.58|63.38|62.58|63.38|62.58|63.36|62.56|3
1653862130000|2022-05-29 22:08:50|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|8
1653862140000|2022-05-29 22:09:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|6
1653862150000|2022-05-29 22:09:10|63.37|62.57|63.38|62.58|63.38|62.58|63.36|62.56|7
1653862160000|2022-05-29 22:09:20|63.36|62.56|63.37|62.57|63.38|62.58|63.36|62.56|10
1653862170000|2022-05-29 22:09:30|63.38|62.58|63.32|62.52|63.39|62.59|63.31|62.51|12
1653862180000|2022-05-29 22:09:40|63.33|62.53|63.32|62.52|63.33|62.53|63.3|62.5|25
1653862190000|2022-05-29 22:09:50|63.33|62.53|63.38|62.58|63.39|62.59|63.33|62.53|13
1653862200000|2022-05-29 22:10:00|63.39|62.59|63.36|62.56|63.39|62.59|63.36|62.56|11
1653862210000|2022-05-29 22:10:10|63.37|62.57|63.38|62.58|63.4|62.6|63.36|62.56|17
1653862220000|2022-05-29 22:10:20|63.37|62.57|63.37|62.57|63.39|62.59|63.36|62.56|16
1653862230000|2022-05-29 22:10:30|63.36|62.56|63.37|62.57|63.38|62.58|63.33|62.53|11
1653862240000|2022-05-29 22:10:40|63.38|62.58|63.38|62.58|63.38|62.58|63.35|62.55|8
1653862250000|2022-05-29 22:10:50|63.36|62.56|63.36|62.56|63.38|62.58|63.36|62.56|7
1653862260000|2022-05-29 22:11:00|63.38|62.58|63.37|62.57|63.38|62.58|63.36|62.56|10
1653862270000|2022-05-29 22:11:10|63.38|62.58|63.38|62.58|63.39|62.59|63.35|62.55|13
1653862280000|2022-05-29 22:11:20|63.36|62.56|63.38|62.58|63.38|62.58|63.36|62.56|3
1653862290000|2022-05-29 22:11:30|63.39|62.59|63.38|62.58|63.39|62.59|63.36|62.56|6
1653862300000|2022-05-29 22:11:40|63.36|62.56|63.38|62.58|63.38|62.58|63.36|62.56|4
1653862310000|2022-05-29 22:11:50|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1653862320000|2022-05-29 22:12:00|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|9
1653862330000|2022-05-29 22:12:10|63.39|62.59|63.5|62.7|63.5|62.7|63.39|62.59|22
1653862340000|2022-05-29 22:12:20|63.49|62.69|63.51|62.71|63.53|62.73|63.49|62.69|13
1653862350000|2022-05-29 22:12:30|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|9
1653862360000|2022-05-29 22:12:40|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|4
1653862370000|2022-05-29 22:12:50|63.51|62.71|63.53|62.73|63.53|62.73|63.51|62.71|3
1653862380000|2022-05-29 22:13:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1653862400000|2022-05-29 22:13:20|63.52|62.72|63.5|62.7|63.52|62.72|63.49|62.69|6
1653862410000|2022-05-29 22:13:30|63.49|62.69|63.5|62.7|63.51|62.71|63.49|62.69|6
1653862420000|2022-05-29 22:13:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|8
1653862430000|2022-05-29 22:13:50|63.51|62.71|63.52|62.72|63.52|62.72|63.5|62.7|4
1653862440000|2022-05-29 22:14:00|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1653862490000|2022-05-29 22:14:50|63.5|62.7|63.57|62.77|63.58|62.78|63.5|62.7|11
1653862500000|2022-05-29 22:15:00|63.55|62.75|63.61|62.81|63.61|62.81|63.55|62.75|13
1653862510000|2022-05-29 22:15:10|63.6|62.8|63.61|62.81|63.63|62.83|63.59|62.79|17
1653862520000|2022-05-29 22:15:20|63.6|62.8|63.57|62.77|63.6|62.8|63.55|62.75|19
1653862530000|2022-05-29 22:15:30|63.56|62.76|63.57|62.77|63.58|62.78|63.54|62.74|13
1653862540000|2022-05-29 22:15:40|63.55|62.75|63.68|62.88|63.68|62.88|63.55|62.75|20
1653862550000|2022-05-29 22:15:50|63.67|62.87|63.6|62.8|63.68|62.88|63.6|62.8|15
1653862560000|2022-05-29 22:16:00|63.61|62.81|63.68|62.88|63.7|62.9|63.61|62.81|13
1653862570000|2022-05-29 22:16:10|63.7|62.9|63.61|62.81|63.7|62.9|63.6|62.8|15
1653862580000|2022-05-29 22:16:20|63.6|62.8|63.62|62.82|63.63|62.83|63.6|62.8|11
1653862590000|2022-05-29 22:16:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1653862600000|2022-05-29 22:16:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|8
1653862610000|2022-05-29 22:16:50|63.63|62.83|63.63|62.83|63.65|62.85|63.63|62.83|9
1653862620000|2022-05-29 22:17:00|63.62|62.82|63.63|62.83|63.64|62.84|63.62|62.82|10
1653862630000|2022-05-29 22:17:10|63.64|62.84|63.67|62.87|63.67|62.87|63.63|62.83|7
1653862640000|2022-05-29 22:17:20|63.68|62.88|63.7|62.9|63.72|62.92|63.67|62.87|9
1653862650000|2022-05-29 22:17:30|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|10
1653862660000|2022-05-29 22:17:40|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|11
1653862670000|2022-05-29 22:17:50|63.7|62.9|63.68|62.88|63.7|62.9|63.65|62.85|17
1653862680000|2022-05-29 22:18:00|63.69|62.89|63.68|62.88|63.7|62.9|63.67|62.87|13
1653862690000|2022-05-29 22:18:10|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|19
1653862700000|2022-05-29 22:18:20|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|13
1653862710000|2022-05-29 22:18:30|63.62|62.82|63.63|62.83|63.64|62.84|63.61|62.81|10
1653862720000|2022-05-29 22:18:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|10
1653862730000|2022-05-29 22:18:50|63.66|62.86|63.71|62.91|63.73|62.93|63.66|62.86|21
1653862740000|2022-05-29 22:19:00|63.69|62.89|63.66|62.86|63.7|62.9|63.66|62.86|15
1653862750000|2022-05-29 22:19:10|63.67|62.87|63.68|62.88|63.7|62.9|63.66|62.86|14
1653862760000|2022-05-29 22:19:20|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|6
1653862770000|2022-05-29 22:19:30|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|16
1653862780000|2022-05-29 22:19:40|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|9
1653862790000|2022-05-29 22:19:50|63.68|62.88|63.69|62.89|63.72|62.92|63.67|62.87|16
1653862800000|2022-05-29 22:20:00|63.7|62.9|63.68|62.88|63.71|62.91|63.68|62.88|15
1653862810000|2022-05-29 22:20:10|63.69|62.89|63.69|62.89|63.7|62.9|63.65|62.85|17
1653862820000|2022-05-29 22:20:20|63.7|62.9|63.69|62.89|63.72|62.92|63.69|62.89|17
1653862830000|2022-05-29 22:20:30|63.71|62.91|63.7|62.9|63.72|62.92|63.69|62.89|19
1653862840000|2022-05-29 22:20:40|63.71|62.91|63.71|62.91|63.71|62.91|63.68|62.88|15
1653862850000|2022-05-29 22:20:50|63.7|62.9|63.69|62.89|63.71|62.91|63.67|62.87|14
1653862860000|2022-05-29 22:21:00|63.68|62.88|63.79|62.99|63.79|62.99|63.68|62.88|13
1653862870000|2022-05-29 22:21:10|63.78|62.98|63.77|62.97|63.79|62.99|63.77|62.97|12
1653862880000|2022-05-29 22:21:20|63.78|62.98|63.78|62.98|63.81|63.01|63.77|62.97|11
1653862890000|2022-05-29 22:21:30|63.79|62.99|63.88|63.08|63.89|63.09|63.77|62.97|10
1653862900000|2022-05-29 22:21:40|63.87|63.07|63.83|63.03|63.88|63.08|63.82|63.02|17
1653862910000|2022-05-29 22:21:50|63.84|63.04|63.85|63.05|63.93|63.13|63.83|63.03|17
1653862920000|2022-05-29 22:22:00|63.87|63.07|63.92|63.12|63.92|63.12|63.87|63.07|14
1653862930000|2022-05-29 22:22:10|63.93|63.13|63.89|63.09|63.95|63.15|63.88|63.08|15
1653862940000|2022-05-29 22:22:20|63.9|63.1|63.91|63.11|63.92|63.12|63.89|63.09|11
1653862950000|2022-05-29 22:22:30|63.92|63.12|63.91|63.11|63.93|63.13|63.9|63.1|14
1653862960000|2022-05-29 22:22:40|63.9|63.1|63.91|63.11|63.92|63.12|63.88|63.08|22
1653862970000|2022-05-29 22:22:50|63.89|63.09|63.87|63.07|63.91|63.11|63.86|63.06|15
1653862980000|2022-05-29 22:23:00|63.88|63.08|63.89|63.09|63.9|63.1|63.88|63.08|8
1653862990000|2022-05-29 22:23:10|63.9|63.1|63.82|63.02|63.91|63.11|63.81|63.01|20
1653863000000|2022-05-29 22:23:20|63.83|63.03|63.88|63.08|63.92|63.12|63.82|63.02|25
1653863010000|2022-05-29 22:23:30|63.89|63.09|63.9|63.1|63.9|63.1|63.88|63.08|16
1653863020000|2022-05-29 22:23:40|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|6
1653863030000|2022-05-29 22:23:50|63.87|63.07|63.9|63.1|63.92|63.12|63.87|63.07|14
1653863040000|2022-05-29 22:24:00|63.88|63.08|63.83|63.03|63.89|63.09|63.82|63.02|21
1653863050000|2022-05-29 22:24:10|63.84|63.04|63.88|63.08|63.89|63.09|63.84|63.04|18
1653863060000|2022-05-29 22:24:20|63.89|63.09|63.89|63.09|63.91|63.11|63.88|63.08|13
1653863070000|2022-05-29 22:24:30|63.88|63.08|63.9|63.1|63.92|63.12|63.88|63.08|11
1653863080000|2022-05-29 22:24:40|63.91|63.11|63.91|63.11|63.92|63.12|63.89|63.09|13
1653863090000|2022-05-29 22:24:50|63.89|63.09|63.9|63.1|63.91|63.11|63.88|63.08|11
1653863100000|2022-05-29 22:25:00|63.88|63.08|63.96|63.16|63.96|63.16|63.88|63.08|15
1653863110000|2022-05-29 22:25:10|63.97|63.17|63.97|63.17|63.99|63.19|63.94|63.14|15
1653863120000|2022-05-29 22:25:20|63.98|63.18|63.99|63.19|64|63.2|63.96|63.16|22
1653863130000|2022-05-29 22:25:30|64|63.2|63.99|63.19|64|63.2|63.98|63.18|4
1653863140000|2022-05-29 22:25:40|63.98|63.18|63.97|63.17|63.99|63.19|63.97|63.17|6
1653863150000|2022-05-29 22:25:50|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|2
1653863160000|2022-05-29 22:26:00|63.98|63.18|64.06|63.26|64.06|63.26|63.98|63.18|16
1653863170000|2022-05-29 22:26:10|64.05|63.25|64|63.2|64.07|63.27|64|63.2|19
1653863180000|2022-05-29 22:26:20|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|25
1653863190000|2022-05-29 22:26:30|64.06|63.26|64.07|63.27|64.08|63.28|64.05|63.25|13
1653863200000|2022-05-29 22:26:40|64.08|63.28|64.05|63.25|64.08|63.28|64.05|63.25|10
1653863210000|2022-05-29 22:26:50|64.06|63.26|64.06|63.26|64.06|63.26|64.05|63.25|5
1653863220000|2022-05-29 22:27:00|64.07|63.27|64.08|63.28|64.08|63.28|64.05|63.25|9
1653863230000|2022-05-29 22:27:10|64.09|63.29|64.07|63.27|64.09|63.29|64.06|63.26|14
1653863240000|2022-05-29 22:27:20|64.06|63.26|64.09|63.29|64.09|63.29|64.06|63.26|8
1653863250000|2022-05-29 22:27:30|64.08|63.28|64|63.2|64.09|63.29|63.98|63.18|10
1653863260000|2022-05-29 22:27:40|63.99|63.19|64.02|63.22|64.02|63.22|63.99|63.19|11
1653863270000|2022-05-29 22:27:50|64.05|63.25|64.02|63.22|64.05|63.25|64|63.2|13
1653863280000|2022-05-29 22:28:00|64.01|63.21|64.07|63.27|64.11|63.31|64.01|63.21|13
1653863290000|2022-05-29 22:28:10|64.06|63.26|64.07|63.27|64.08|63.28|64.03|63.23|14
1653863300000|2022-05-29 22:28:20|64.06|63.26|64.07|63.27|64.09|63.29|64.06|63.26|11
1653863310000|2022-05-29 22:28:30|64.08|63.28|64.07|63.27|64.08|63.28|64.05|63.25|8
1653863320000|2022-05-29 22:28:40|64.08|63.28|64.08|63.28|64.12|63.32|64.02|63.22|18
1653863330000|2022-05-29 22:28:50|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|12
1653863340000|2022-05-29 22:29:00|64.07|63.27|64.08|63.28|64.1|63.3|64.06|63.26|17
1653863350000|2022-05-29 22:29:10|64.03|63.23|64.01|63.21|64.06|63.26|63.99|63.19|14
1653863360000|2022-05-29 22:29:20|64.03|63.23|64.07|63.27|64.08|63.28|64.01|63.21|18
1653863370000|2022-05-29 22:29:30|64.06|63.26|64.07|63.27|64.08|63.28|64.02|63.22|8
1653863380000|2022-05-29 22:29:40|64.08|63.28|64.01|63.21|64.08|63.28|64|63.2|12
1653863390000|2022-05-29 22:29:50|64.02|63.22|64.08|63.28|64.09|63.29|64.01|63.21|20
1653863400000|2022-05-29 22:30:00|64.07|63.27|64.08|63.28|64.1|63.3|64.06|63.26|20
1653863410000|2022-05-29 22:30:10|64.07|63.27|64.09|63.29|64.1|63.3|64.06|63.26|13
1653863420000|2022-05-29 22:30:20|64.08|63.28|64.08|63.28|64.09|63.29|64.05|63.25|9
1653863430000|2022-05-29 22:30:30|64.07|63.27|63.99|63.19|64.07|63.27|63.99|63.19|11
1653863440000|2022-05-29 22:30:40|63.98|63.18|64.08|63.28|64.08|63.28|63.98|63.18|15
1653863450000|2022-05-29 22:30:50|64.09|63.29|64.09|63.29|64.12|63.32|64.07|63.27|20
1653863460000|2022-05-29 22:31:00|64.08|63.28|64.08|63.28|64.12|63.32|64.08|63.28|19
1653863470000|2022-05-29 22:31:10|64.07|63.27|64.08|63.28|64.11|63.31|64.07|63.27|14
1653863480000|2022-05-29 22:31:20|64.09|63.29|64.08|63.28|64.11|63.31|64.07|63.27|17
1653863490000|2022-05-29 22:31:30|64.09|63.29|64.06|63.26|64.09|63.29|64.06|63.26|8
1653863500000|2022-05-29 22:31:40|64.07|63.27|64.09|63.29|64.09|63.29|64.06|63.26|9
1653863510000|2022-05-29 22:31:50|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|6
1653863520000|2022-05-29 22:32:00|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|7
1653863530000|2022-05-29 22:32:10|64.09|63.29|64.09|63.29|64.12|63.32|64.08|63.28|14
1653863540000|2022-05-29 22:32:20|64.12|63.32|64.09|63.29|64.12|63.32|64.08|63.28|7
1653863550000|2022-05-29 22:32:30|64.1|63.3|64.08|63.28|64.1|63.3|64.06|63.26|13
1653863560000|2022-05-29 22:32:40|64.07|63.27|64.11|63.31|64.12|63.32|64.07|63.27|15
1653863570000|2022-05-29 22:32:50|64.1|63.3|64.09|63.29|64.1|63.3|64.06|63.26|12
1653863580000|2022-05-29 22:33:00|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|7
1653863590000|2022-05-29 22:33:10|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|3
1653863600000|2022-05-29 22:33:20|64.08|63.28|64.1|63.3|64.13|63.33|64.08|63.28|21
1653863610000|2022-05-29 22:33:30|64.09|63.29|64.1|63.3|64.12|63.32|64.07|63.27|14
1653863620000|2022-05-29 22:33:40|64.08|63.28|64.09|63.29|64.13|63.33|64.07|63.27|20
1653863630000|2022-05-29 22:33:50|64.07|63.27|64.09|63.29|64.12|63.32|64.07|63.27|16
1653863640000|2022-05-29 22:34:00|64.11|63.31|64.17|63.37|64.17|63.37|64.08|63.28|16
1653863650000|2022-05-29 22:34:10|64.16|63.36|64.15|63.35|64.19|63.39|64.14|63.34|16
1653863660000|2022-05-29 22:34:20|64.17|63.37|64.16|63.36|64.22|63.42|64.14|63.34|18
1653863670000|2022-05-29 22:34:30|64.15|63.35|64.14|63.34|64.2|63.4|64.14|63.34|22
1653863680000|2022-05-29 22:34:40|64.15|63.35|64.18|63.38|64.19|63.39|64.14|63.34|17
1653863690000|2022-05-29 22:34:50|64.17|63.37|64.18|63.38|64.18|63.38|64.17|63.37|12
1653863700000|2022-05-29 22:35:00|64.17|63.37|64.17|63.37|64.18|63.38|64.1|63.3|19
1653863710000|2022-05-29 22:35:10|64.18|63.38|64.17|63.37|64.21|63.41|64.11|63.31|10
1653863720000|2022-05-29 22:35:20|64.18|63.38|64.17|63.37|64.21|63.41|64.16|63.36|13
1653863730000|2022-05-29 22:35:30|64.16|63.36|64.18|63.38|64.18|63.38|64.16|63.36|9
1653863740000|2022-05-29 22:35:40|64.17|63.37|64.19|63.39|64.19|63.39|64.11|63.31|22
1653863750000|2022-05-29 22:35:50|64.18|63.38|64.18|63.38|64.2|63.4|64.15|63.35|18
1653863760000|2022-05-29 22:36:00|64.19|63.39|64.18|63.38|64.19|63.39|64.17|63.37|10
1653863770000|2022-05-29 22:36:10|64.19|63.39|64.18|63.38|64.19|63.39|64.17|63.37|8
1653863780000|2022-05-29 22:36:20|64.17|63.37|64.18|63.38|64.21|63.41|64.17|63.37|18
1653863790000|2022-05-29 22:36:30|64.19|63.39|64.18|63.38|64.19|63.39|64.18|63.38|8
1653863800000|2022-05-29 22:36:40|64.19|63.39|64.21|63.41|64.22|63.42|64.18|63.38|10
1653863810000|2022-05-29 22:36:50|64.2|63.4|64.22|63.42|64.23|63.43|64.18|63.38|16
1653863820000|2022-05-29 22:37:00|64.21|63.41|64.19|63.39|64.21|63.41|64.18|63.38|9
1653863830000|2022-05-29 22:37:10|64.18|63.38|64.19|63.39|64.21|63.41|64.16|63.36|23
1653863840000|2022-05-29 22:37:20|64.18|63.38|64.19|63.39|64.23|63.43|64.17|63.37|24
1653863850000|2022-05-29 22:37:30|64.2|63.4|64.22|63.42|64.29|63.49|64.2|63.4|15
1653863860000|2022-05-29 22:37:40|64.23|63.43|64.24|63.44|64.25|63.45|64.21|63.41|17
1653863870000|2022-05-29 22:37:50|64.23|63.43|64.31|63.51|64.31|63.51|64.22|63.42|16
1653863880000|2022-05-29 22:38:00|64.3|63.5|64.39|63.59|64.39|63.59|64.3|63.5|18
1653863890000|2022-05-29 22:38:10|64.4|63.6|64.4|63.6|64.43|63.63|64.35|63.55|24
1653863900000|2022-05-29 22:38:20|64.43|63.63|64.32|63.52|64.43|63.63|64.3|63.5|15
1653863910000|2022-05-29 22:38:30|64.31|63.51|64.3|63.5|64.32|63.52|64.29|63.49|12
1653863920000|2022-05-29 22:38:40|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|18
1653863930000|2022-05-29 22:38:50|64.3|63.5|64.28|63.48|64.3|63.5|64.26|63.46|18
1653863940000|2022-05-29 22:39:00|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|9
1653863950000|2022-05-29 22:39:10|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|7
1653863960000|2022-05-29 22:39:20|64.3|63.5|64.28|63.48|64.3|63.5|64.28|63.48|7
1653863970000|2022-05-29 22:39:30|64.29|63.49|64.29|63.49|64.3|63.5|64.27|63.47|20
1653863980000|2022-05-29 22:39:40|64.3|63.5|64.36|63.56|64.36|63.56|64.3|63.5|11
1653863990000|2022-05-29 22:39:50|64.35|63.55|64.37|63.57|64.39|63.59|64.34|63.54|16
1653864000000|2022-05-29 22:40:00|64.38|63.58|64.36|63.56|64.38|63.58|64.36|63.56|5
1653864010000|2022-05-29 22:40:10|64.35|63.55|64.37|63.57|64.37|63.57|64.35|63.55|17
1653864020000|2022-05-29 22:40:20|64.38|63.58|64.37|63.57|64.38|63.58|64.36|63.56|8
1653864030000|2022-05-29 22:40:30|64.36|63.56|64.38|63.58|64.38|63.58|64.36|63.56|7
1653864040000|2022-05-29 22:40:40|64.37|63.57|64.46|63.66|64.48|63.68|64.37|63.57|12
1653864050000|2022-05-29 22:40:50|64.47|63.67|64.46|63.66|64.48|63.68|64.45|63.65|14
1653864060000|2022-05-29 22:41:00|64.47|63.67|64.37|63.57|64.47|63.67|64.37|63.57|12
1653864070000|2022-05-29 22:41:10|64.35|63.55|64.36|63.56|64.39|63.59|64.35|63.55|10
1653864080000|2022-05-29 22:41:20|64.35|63.55|64.38|63.58|64.4|63.6|64.34|63.54|21
1653864090000|2022-05-29 22:41:30|64.4|63.6|64.4|63.6|64.4|63.6|64.36|63.56|19
1653864100000|2022-05-29 22:41:40|64.36|63.56|64.37|63.57|64.37|63.57|64.36|63.56|12
1653864110000|2022-05-29 22:41:50|64.36|63.56|64.4|63.6|64.42|63.62|64.36|63.56|15
1653864120000|2022-05-29 22:42:00|64.41|63.61|64.37|63.57|64.42|63.62|64.37|63.57|15
1653864130000|2022-05-29 22:42:10|64.38|63.58|64.37|63.57|64.39|63.59|64.37|63.57|16
1653864140000|2022-05-29 22:42:20|64.38|63.58|64.38|63.58|64.38|63.58|64.37|63.57|5
1653864150000|2022-05-29 22:42:30|64.37|63.57|64.39|63.59|64.41|63.61|64.37|63.57|15
1653864160000|2022-05-29 22:42:40|64.38|63.58|64.36|63.56|64.41|63.61|64.36|63.56|16
1653864170000|2022-05-29 22:42:50|64.37|63.57|64.31|63.51|64.41|63.61|64.31|63.51|17
1653864180000|2022-05-29 22:43:00|64.3|63.5|64.31|63.51|64.32|63.52|64.3|63.5|10
1653864190000|2022-05-29 22:43:10|64.3|63.5|64.28|63.48|64.31|63.51|64.28|63.48|17
1653864200000|2022-05-29 22:43:20|64.29|63.49|64.21|63.41|64.29|63.49|64.21|63.41|11
1653864210000|2022-05-29 22:43:30|64.2|63.4|64.18|63.38|64.22|63.42|64.17|63.37|18
1653864220000|2022-05-29 22:43:40|64.19|63.39|64.11|63.31|64.19|63.39|64.11|63.31|13
1653864230000|2022-05-29 22:43:50|64.14|63.34|64.15|63.35|64.16|63.36|64.14|63.34|11
1653864240000|2022-05-29 22:44:00|64.14|63.34|64.12|63.32|64.15|63.35|64.11|63.31|7
1653864250000|2022-05-29 22:44:10|64.13|63.33|64.06|63.26|64.13|63.33|64.06|63.26|15
1653864260000|2022-05-29 22:44:20|64.03|63.23|64.08|63.28|64.08|63.28|64.02|63.22|23
1653864270000|2022-05-29 22:44:30|64.07|63.27|64.07|63.27|64.1|63.3|64.02|63.22|18
1653864280000|2022-05-29 22:44:40|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|5
1653864290000|2022-05-29 22:44:50|64.09|63.29|64.07|63.27|64.09|63.29|64.07|63.27|5
1653864300000|2022-05-29 22:45:00|64.08|63.28|64.08|63.28|64.09|63.29|64.01|63.21|17
1653864310000|2022-05-29 22:45:10|64.07|63.27|64.09|63.29|64.1|63.3|64.05|63.25|14
1653864320000|2022-05-29 22:45:20|64.08|63.28|64.08|63.28|64.09|63.29|64.06|63.26|9
1653864330000|2022-05-29 22:45:30|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|13
1653864340000|2022-05-29 22:45:40|64.1|63.3|64.07|63.27|64.1|63.3|64.06|63.26|14
1653864350000|2022-05-29 22:45:50|64.08|63.28|64.08|63.28|64.1|63.3|64.06|63.26|18
1653864360000|2022-05-29 22:46:00|64.09|63.29|64.08|63.28|64.09|63.29|64.06|63.26|11
1653864370000|2022-05-29 22:46:10|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|11
1653864380000|2022-05-29 22:46:20|64.08|63.28|64.08|63.28|64.1|63.3|64.07|63.27|8
1653864390000|2022-05-29 22:46:30|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|10
1653864400000|2022-05-29 22:46:40|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|7
1653864410000|2022-05-29 22:46:50|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|9
1653864420000|2022-05-29 22:47:00|64.09|63.29|64.08|63.28|64.09|63.29|64.05|63.25|19
1653864430000|2022-05-29 22:47:10|64.07|63.27|64.07|63.27|64.08|63.28|64.04|63.24|9
1653864440000|2022-05-29 22:47:20|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|11
1653864450000|2022-05-29 22:47:30|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|18
1653864460000|2022-05-29 22:47:40|64.07|63.27|64.07|63.27|64.08|63.28|64.04|63.24|6
1653864470000|2022-05-29 22:47:50|64.06|63.26|64.07|63.27|64.07|63.27|64.03|63.23|8
1653864480000|2022-05-29 22:48:00|64.06|63.26|64.07|63.27|64.08|63.28|64.04|63.24|13
1653864490000|2022-05-29 22:48:10|64.06|63.26|64.06|63.26|64.08|63.28|64|63.2|18
1653864500000|2022-05-29 22:48:20|64.07|63.27|64.06|63.26|64.07|63.27|64.03|63.23|12
1653864510000|2022-05-29 22:48:30|64.07|63.27|64.07|63.27|64.11|63.31|64.05|63.25|14
1653864520000|2022-05-29 22:48:40|64.08|63.28|64.07|63.27|64.08|63.28|64.06|63.26|8
1653864530000|2022-05-29 22:48:50|64.08|63.28|64.1|63.3|64.12|63.32|64.07|63.27|14
1653864540000|2022-05-29 22:49:00|64.09|63.29|64.08|63.28|64.1|63.3|64.04|63.24|17
1653864550000|2022-05-29 22:49:10|64.07|63.27|64.07|63.27|64.08|63.28|64.04|63.24|10
1653864560000|2022-05-29 22:49:20|64.06|63.26|64.07|63.27|64.1|63.3|64.06|63.26|11
1653864570000|2022-05-29 22:49:30|64.06|63.26|64.07|63.27|64.1|63.3|64.06|63.26|19
1653864580000|2022-05-29 22:49:40|64.06|63.26|64.01|63.21|64.07|63.27|64|63.2|11
1653864590000|2022-05-29 22:49:50|64|63.2|64.01|63.21|64.01|63.21|64|63.2|4
1653864600000|2022-05-29 22:50:00|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|2
1653864610000|2022-05-29 22:50:10|64.04|63.24|64.03|63.23|64.05|63.25|64.02|63.22|15
1653864620000|2022-05-29 22:50:20|64.04|63.24|64.04|63.24|64.04|63.24|64.01|63.21|14
1653864630000|2022-05-29 22:50:30|64.03|63.23|64.04|63.24|64.04|63.24|64.02|63.22|8
1653864640000|2022-05-29 22:50:40|64.03|63.23|64.03|63.23|64.04|63.24|64.01|63.21|12
1653864650000|2022-05-29 22:50:50|64.02|63.22|64.01|63.21|64.03|63.23|64.01|63.21|4
1653864660000|2022-05-29 22:51:00|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|6
1653864670000|2022-05-29 22:51:10|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|10
1653864680000|2022-05-29 22:51:20|64.02|63.22|64|63.2|64.02|63.22|64|63.2|7
1653864690000|2022-05-29 22:51:30|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|5
1653864710000|2022-05-29 22:51:50|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|7
1653864720000|2022-05-29 22:52:00|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|6
1653864730000|2022-05-29 22:52:10|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|6
1653864740000|2022-05-29 22:52:20|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|4
1653864750000|2022-05-29 22:52:30|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|10
1653864760000|2022-05-29 22:52:40|64.01|63.21|64.02|63.22|64.04|63.24|64.01|63.21|8
1653864770000|2022-05-29 22:52:50|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|7
1653864780000|2022-05-29 22:53:00|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|7
1653864790000|2022-05-29 22:53:10|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|7
1653864800000|2022-05-29 22:53:20|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|14
1653864810000|2022-05-29 22:53:30|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|5
1653864820000|2022-05-29 22:53:40|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|8
1653864830000|2022-05-29 22:53:50|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|7
1653864840000|2022-05-29 22:54:00|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|7
1653864850000|2022-05-29 22:54:10|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|4
1653864860000|2022-05-29 22:54:20|64.03|63.23|64.02|63.22|64.04|63.24|64.01|63.21|6
1653864870000|2022-05-29 22:54:30|64.03|63.23|64|63.2|64.04|63.24|64|63.2|5
1653864880000|2022-05-29 22:54:40|63.99|63.19|64|63.2|64|63.2|63.96|63.16|11
1653864890000|2022-05-29 22:54:50|63.99|63.19|63.99|63.19|64.01|63.21|63.98|63.18|11
1653864900000|2022-05-29 22:55:00|64|63.2|63.99|63.19|64|63.2|63.99|63.19|2
1653864910000|2022-05-29 22:55:10|64|63.2|63.99|63.19|64|63.2|63.99|63.19|8
1653864920000|2022-05-29 22:55:20|64|63.2|64.02|63.22|64.02|63.22|63.99|63.19|11
1653864930000|2022-05-29 22:55:30|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|4
1653864940000|2022-05-29 22:55:40|64.04|63.24|64.08|63.28|64.12|63.32|64.04|63.24|13
1653864950000|2022-05-29 22:55:50|64.1|63.3|64.09|63.29|64.11|63.31|64.07|63.27|19
1653864960000|2022-05-29 22:56:00|64.1|63.3|64.08|63.28|64.11|63.31|64.08|63.28|11
1653864970000|2022-05-29 22:56:10|64.07|63.27|64.09|63.29|64.1|63.3|64.07|63.27|5
1653864980000|2022-05-29 22:56:20|64.08|63.28|64.09|63.29|64.1|63.3|64.08|63.28|6
1653864990000|2022-05-29 22:56:30|64.1|63.3|64.1|63.3|64.11|63.31|64.08|63.28|13
1653865000000|2022-05-29 22:56:40|64.09|63.29|64.12|63.32|64.13|63.33|64.09|63.29|10
1653865010000|2022-05-29 22:56:50|64.13|63.33|64.11|63.31|64.13|63.33|64.09|63.29|10
1653865020000|2022-05-29 22:57:00|64.1|63.3|64.07|63.27|64.11|63.31|64.07|63.27|10
1653865030000|2022-05-29 22:57:10|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|7
1653865040000|2022-05-29 22:57:20|64.09|63.29|64.09|63.29|64.12|63.32|64.06|63.26|23
1653865050000|2022-05-29 22:57:30|64.1|63.3|64.07|63.27|64.1|63.3|64.07|63.27|19
1653865060000|2022-05-29 22:57:40|64.08|63.28|64.08|63.28|64.08|63.28|64.06|63.26|7
1653865070000|2022-05-29 22:57:50|64.07|63.27|64.07|63.27|64.09|63.29|64.07|63.27|14
1653865080000|2022-05-29 22:58:00|64.08|63.28|64.13|63.33|64.13|63.33|64.07|63.27|12
1653865090000|2022-05-29 22:58:10|64.08|63.28|64.08|63.28|64.11|63.31|64.07|63.27|14
1653865100000|2022-05-29 22:58:20|64.09|63.29|64.11|63.31|64.11|63.31|64.07|63.27|18
1653865110000|2022-05-29 22:58:30|64.08|63.28|64.04|63.24|64.09|63.29|64.04|63.24|6
1653865120000|2022-05-29 22:58:40|64.03|63.23|64.02|63.22|64.04|63.24|63.99|63.19|16
1653865130000|2022-05-29 22:58:50|64.01|63.21|63.99|63.19|64.01|63.21|63.97|63.17|11
1653865140000|2022-05-29 22:59:00|63.98|63.18|63.99|63.19|64.02|63.22|63.98|63.18|18
1653865150000|2022-05-29 22:59:10|64|63.2|64|63.2|64.01|63.21|63.99|63.19|4
1653865160000|2022-05-29 22:59:20|64.01|63.21|63.98|63.18|64.03|63.23|63.98|63.18|9
1653865170000|2022-05-29 22:59:30|63.99|63.19|63.99|63.19|63.99|63.19|63.98|63.18|5
1653865180000|2022-05-29 22:59:40|63.98|63.18|64|63.2|64.03|63.23|63.98|63.18|9
1653865200000|2022-05-29 23:00:00|63.99|63.19|63.99|63.19|64.01|63.21|63.99|63.19|7
1653865210000|2022-05-29 23:00:10|64|63.2|64.01|63.21|64.02|63.22|63.99|63.19|10
1653865220000|2022-05-29 23:00:20|64.02|63.22|64|63.2|64.02|63.22|63.98|63.18|6
1653865230000|2022-05-29 23:00:30|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|9
1653865240000|2022-05-29 23:00:40|64|63.2|64|63.2|64.01|63.21|63.99|63.19|5
1653865250000|2022-05-29 23:00:50|63.99|63.19|64.02|63.22|64.02|63.22|63.99|63.19|9
1653865260000|2022-05-29 23:01:00|64.01|63.21|63.99|63.19|64.02|63.22|63.98|63.18|12
1653865270000|2022-05-29 23:01:10|64|63.2|63.98|63.18|64|63.2|63.97|63.17|16
1653865280000|2022-05-29 23:01:20|63.99|63.19|63.99|63.19|64|63.2|63.98|63.18|7
1653865290000|2022-05-29 23:01:30|63.98|63.18|63.99|63.19|64.03|63.23|63.98|63.18|8
1653865300000|2022-05-29 23:01:40|63.98|63.18|64|63.2|64|63.2|63.98|63.18|5
1653865310000|2022-05-29 23:01:50|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|9
1653865320000|2022-05-29 23:02:00|64|63.2|63.99|63.19|64|63.2|63.99|63.19|16
1653865330000|2022-05-29 23:02:10|64|63.2|64|63.2|64|63.2|63.99|63.19|7
1653865340000|2022-05-29 23:02:20|63.99|63.19|63.99|63.19|63.99|63.19|63.99|63.19|1
1653865350000|2022-05-29 23:02:30|64|63.2|63.99|63.19|64|63.2|63.99|63.19|8
1653865360000|2022-05-29 23:02:40|64|63.2|63.99|63.19|64|63.2|63.99|63.19|18
1653865370000|2022-05-29 23:02:50|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|8
1653865380000|2022-05-29 23:03:00|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1653865390000|2022-05-29 23:03:10|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|8
1653865400000|2022-05-29 23:03:20|64.02|63.22|64|63.2|64.02|63.22|64|63.2|3
1653865410000|2022-05-29 23:03:30|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|7
1653865420000|2022-05-29 23:03:40|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|10
1653865430000|2022-05-29 23:03:50|64|63.2|63.99|63.19|64.01|63.21|63.99|63.19|8
1653865440000|2022-05-29 23:04:00|64|63.2|64|63.2|64|63.2|63.99|63.19|5
1653865470000|2022-05-29 23:04:30|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|7
1653865480000|2022-05-29 23:04:40|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|8
1653865500000|2022-05-29 23:05:00|64.03|63.23|64.01|63.21|64.03|63.23|64.01|63.21|7
1653865510000|2022-05-29 23:05:10|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|7
1653865520000|2022-05-29 23:05:20|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|7
1653865540000|2022-05-29 23:05:40|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1653865550000|2022-05-29 23:05:50|64.05|63.25|64.09|63.29|64.12|63.32|64.05|63.25|12
1653865560000|2022-05-29 23:06:00|64.1|63.3|64.09|63.29|64.12|63.32|64.07|63.27|14
1653865570000|2022-05-29 23:06:10|64.08|63.28|64.11|63.31|64.11|63.31|64.08|63.28|7
1653865580000|2022-05-29 23:06:20|64.1|63.3|64.11|63.31|64.12|63.32|64.1|63.3|8
1653865590000|2022-05-29 23:06:30|64.12|63.32|64.11|63.31|64.13|63.33|64.11|63.31|10
1653865600000|2022-05-29 23:06:40|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|7
1653865610000|2022-05-29 23:06:50|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|7
1653865620000|2022-05-29 23:07:00|64.12|63.32|64.08|63.28|64.12|63.32|64.06|63.26|15
1653865630000|2022-05-29 23:07:10|64.1|63.3|64.11|63.31|64.12|63.32|64.09|63.29|14
1653865640000|2022-05-29 23:07:20|64.12|63.32|64.12|63.32|64.13|63.33|64.11|63.31|7
1653865650000|2022-05-29 23:07:30|64.13|63.33|64.13|63.33|64.13|63.33|64.12|63.32|7
1653865660000|2022-05-29 23:07:40|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|2
1653865680000|2022-05-29 23:08:00|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|5
1653865690000|2022-05-29 23:08:10|64.13|63.33|64.13|63.33|64.16|63.36|64.13|63.33|11
1653865700000|2022-05-29 23:08:20|64.14|63.34|64.15|63.35|64.15|63.35|64.13|63.33|10
1653865710000|2022-05-29 23:08:30|64.14|63.34|64.12|63.32|64.15|63.35|64.11|63.31|7
1653865720000|2022-05-29 23:08:40|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1653865730000|2022-05-29 23:08:50|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|9
1653865740000|2022-05-29 23:09:00|64.1|63.3|64.13|63.33|64.13|63.33|64.1|63.3|8
1653865750000|2022-05-29 23:09:10|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|8
1653865760000|2022-05-29 23:09:20|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|3
1653865780000|2022-05-29 23:09:40|64.13|63.33|64.13|63.33|64.14|63.34|64.13|63.33|7
1653865790000|2022-05-29 23:09:50|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|6
1653865800000|2022-05-29 23:10:00|64.14|63.34|64.19|63.39|64.23|63.43|64.13|63.33|14
1653865810000|2022-05-29 23:10:10|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|16
1653865820000|2022-05-29 23:10:20|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|12
1653865830000|2022-05-29 23:10:30|64.2|63.4|64.17|63.37|64.2|63.4|64.17|63.37|6
1653865840000|2022-05-29 23:10:40|64.21|63.41|64.19|63.39|64.21|63.41|64.17|63.37|24
1653865850000|2022-05-29 23:10:50|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|14
1653865860000|2022-05-29 23:11:00|64.2|63.4|64.19|63.39|64.21|63.41|64.19|63.39|22
1653865870000|2022-05-29 23:11:10|64.2|63.4|64.21|63.41|64.22|63.42|64.19|63.39|14
1653865880000|2022-05-29 23:11:20|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|16
1653865890000|2022-05-29 23:11:30|64.22|63.42|64.31|63.51|64.32|63.52|64.21|63.41|18
1653865900000|2022-05-29 23:11:40|64.32|63.52|64.34|63.54|64.35|63.55|64.31|63.51|15
1653865910000|2022-05-29 23:11:50|64.32|63.52|64.33|63.53|64.35|63.55|64.32|63.52|25
1653865920000|2022-05-29 23:12:00|64.34|63.54|64.31|63.51|64.35|63.55|64.31|63.51|8
1653865930000|2022-05-29 23:12:10|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|7
1653865940000|2022-05-29 23:12:20|64.34|63.54|64.31|63.51|64.34|63.54|64.31|63.51|10
1653865950000|2022-05-29 23:12:30|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|11
1653865960000|2022-05-29 23:12:40|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|8
1653865970000|2022-05-29 23:12:50|64.3|63.5|64.28|63.48|64.3|63.5|64.27|63.47|10
1653865980000|2022-05-29 23:13:00|64.29|63.49|64.23|63.43|64.29|63.49|64.23|63.43|8
1653865990000|2022-05-29 23:13:10|64.24|63.44|64.23|63.43|64.24|63.44|64.22|63.42|13
1653866000000|2022-05-29 23:13:20|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|4
1653866010000|2022-05-29 23:13:30|64.24|63.44|64.23|63.43|64.24|63.44|64.22|63.42|14
1653866020000|2022-05-29 23:13:40|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|8
1653866030000|2022-05-29 23:13:50|64.24|63.44|64.29|63.49|64.29|63.49|64.23|63.43|17
1653866040000|2022-05-29 23:14:00|64.28|63.48|64.27|63.47|64.31|63.51|64.27|63.47|5
1653866050000|2022-05-29 23:14:10|64.28|63.48|64.27|63.47|64.31|63.51|64.27|63.47|10
1653866060000|2022-05-29 23:14:20|64.31|63.51|64.27|63.47|64.31|63.51|64.27|63.47|11
1653866070000|2022-05-29 23:14:30|64.28|63.48|64.29|63.49|64.31|63.51|64.28|63.48|19
1653866080000|2022-05-29 23:14:40|64.3|63.5|64.28|63.48|64.3|63.5|64.28|63.48|11
1653866090000|2022-05-29 23:14:50|64.27|63.47|64.29|63.49|64.3|63.5|64.27|63.47|4
1653866100000|2022-05-29 23:15:00|64.27|63.47|64.29|63.49|64.29|63.49|64.26|63.46|15
1653866110000|2022-05-29 23:15:10|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|6
1653866120000|2022-05-29 23:15:20|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|3
1653866130000|2022-05-29 23:15:30|64.27|63.47|64.29|63.49|64.3|63.5|64.27|63.47|7
1653866140000|2022-05-29 23:15:40|64.28|63.48|64.29|63.49|64.3|63.5|64.27|63.47|10
1653866150000|2022-05-29 23:15:50|64.33|63.53|64.28|63.48|64.33|63.53|64.28|63.48|13
1653866160000|2022-05-29 23:16:00|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|7
1653866170000|2022-05-29 23:16:10|64.28|63.48|64.3|63.5|64.3|63.5|64.28|63.48|13
1653866180000|2022-05-29 23:16:20|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|10
1653866190000|2022-05-29 23:16:30|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653866200000|2022-05-29 23:16:40|64.3|63.5|64.34|63.54|64.34|63.54|64.3|63.5|5
1653866210000|2022-05-29 23:16:50|64.33|63.53|64.33|63.53|64.34|63.54|64.33|63.53|7
1653866220000|2022-05-29 23:17:00|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|5
1653866230000|2022-05-29 23:17:10|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|4
1653866250000|2022-05-29 23:17:30|64.31|63.51|64.32|63.52|64.32|63.52|64.3|63.5|5
1653866260000|2022-05-29 23:17:40|64.3|63.5|64.32|63.52|64.33|63.53|64.3|63.5|6
1653866270000|2022-05-29 23:17:50|64.3|63.5|64.31|63.51|64.33|63.53|64.3|63.5|15
1653866280000|2022-05-29 23:18:00|64.3|63.5|64.26|63.46|64.32|63.52|64.26|63.46|14
1653866290000|2022-05-29 23:18:10|64.27|63.47|64.27|63.47|64.31|63.51|64.25|63.45|22
1653866300000|2022-05-29 23:18:20|64.3|63.5|64.26|63.46|64.31|63.51|64.25|63.45|12
1653866310000|2022-05-29 23:18:30|64.3|63.5|64.27|63.47|64.3|63.5|64.26|63.46|7
1653866320000|2022-05-29 23:18:40|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|5
1653866330000|2022-05-29 23:18:50|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|17
1653866340000|2022-05-29 23:19:00|64.28|63.48|64.32|63.52|64.32|63.52|64.28|63.48|13
1653866350000|2022-05-29 23:19:10|64.31|63.51|64.29|63.49|64.31|63.51|64.29|63.49|5
1653866360000|2022-05-29 23:19:20|64.28|63.48|64.27|63.47|64.29|63.49|64.27|63.47|8
1653866380000|2022-05-29 23:19:40|64.28|63.48|64.27|63.47|64.28|63.48|64.27|63.47|2
1653866390000|2022-05-29 23:19:50|64.28|63.48|64.3|63.5|64.3|63.5|64.28|63.48|5
1653866400000|2022-05-29 23:20:00|64.29|63.49|64.3|63.5|64.31|63.51|64.28|63.48|13
1653866410000|2022-05-29 23:20:10|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|11
1653866420000|2022-05-29 23:20:20|64.29|63.49|64.31|63.51|64.32|63.52|64.29|63.49|11
1653866430000|2022-05-29 23:20:30|64.32|63.52|64.31|63.51|64.32|63.52|64.3|63.5|8
1653866440000|2022-05-29 23:20:40|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|8
1653866450000|2022-05-29 23:20:50|64.3|63.5|64.31|63.51|64.33|63.53|64.3|63.5|15
1653866460000|2022-05-29 23:21:00|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|10
1653866470000|2022-05-29 23:21:10|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|6
1653866480000|2022-05-29 23:21:20|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1653866490000|2022-05-29 23:21:30|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|6
1653866500000|2022-05-29 23:21:40|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|9
1653866510000|2022-05-29 23:21:50|64.32|63.52|64.33|63.53|64.34|63.54|64.31|63.51|12
1653866520000|2022-05-29 23:22:00|64.34|63.54|64.33|63.53|64.34|63.54|64.31|63.51|10
1653866530000|2022-05-29 23:22:10|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|10
1653866540000|2022-05-29 23:22:20|64.32|63.52|64.28|63.48|64.32|63.52|64.28|63.48|12
1653866550000|2022-05-29 23:22:30|64.27|63.47|64.26|63.46|64.27|63.47|64.25|63.45|14
1653866560000|2022-05-29 23:22:40|64.27|63.47|64.26|63.46|64.27|63.47|64.26|63.46|2
1653866570000|2022-05-29 23:22:50|64.27|63.47|64.28|63.48|64.28|63.48|64.26|63.46|4
1653866580000|2022-05-29 23:23:00|64.27|63.47|64.25|63.45|64.3|63.5|64.25|63.45|15
1653866590000|2022-05-29 23:23:10|64.26|63.46|64.26|63.46|64.28|63.48|64.25|63.45|14
1653866600000|2022-05-29 23:23:20|64.25|63.45|64.27|63.47|64.29|63.49|64.25|63.45|5
1653866610000|2022-05-29 23:23:30|64.26|63.46|64.28|63.48|64.3|63.5|64.26|63.46|11
1653866620000|2022-05-29 23:23:40|64.27|63.47|64.3|63.5|64.3|63.5|64.25|63.45|9
1653866630000|2022-05-29 23:23:50|64.29|63.49|64.31|63.51|64.31|63.51|64.29|63.49|5
1653866640000|2022-05-29 23:24:00|64.3|63.5|64.27|63.47|64.32|63.52|64.27|63.47|5
1653866650000|2022-05-29 23:24:10|64.26|63.46|64.27|63.47|64.29|63.49|64.26|63.46|11
1653866660000|2022-05-29 23:24:20|64.29|63.49|64.27|63.47|64.29|63.49|64.26|63.46|10
1653866670000|2022-05-29 23:24:30|64.28|63.48|64.26|63.46|64.29|63.49|64.26|63.46|10
1653866680000|2022-05-29 23:24:40|64.27|63.47|64.26|63.46|64.29|63.49|64.25|63.45|11
1653866690000|2022-05-29 23:24:50|64.27|63.47|64.26|63.46|64.27|63.47|64.25|63.45|8
1653866700000|2022-05-29 23:25:00|64.27|63.47|64.27|63.47|64.28|63.48|64.26|63.46|7
1653866710000|2022-05-29 23:25:10|64.26|63.46|64.27|63.47|64.27|63.47|64.26|63.46|12
1653866720000|2022-05-29 23:25:20|64.24|63.44|64.27|63.47|64.27|63.47|64.24|63.44|2
1653866730000|2022-05-29 23:25:30|64.26|63.46|64.26|63.46|64.27|63.47|64.25|63.45|7
1653866740000|2022-05-29 23:25:40|64.27|63.47|64.25|63.45|64.27|63.47|64.25|63.45|7
1653866750000|2022-05-29 23:25:50|64.27|63.47|64.27|63.47|64.27|63.47|64.26|63.46|5
1653866760000|2022-05-29 23:26:00|64.26|63.46|64.27|63.47|64.28|63.48|64.26|63.46|8
1653866770000|2022-05-29 23:26:10|64.28|63.48|64.26|63.46|64.28|63.48|64.26|63.46|5
1653866780000|2022-05-29 23:26:20|64.27|63.47|64.27|63.47|64.27|63.47|64.26|63.46|7
1653866790000|2022-05-29 23:26:30|64.26|63.46|64.26|63.46|64.27|63.47|64.26|63.46|7
1653866800000|2022-05-29 23:26:40|64.27|63.47|64.27|63.47|64.28|63.48|64.27|63.47|3
1653866810000|2022-05-29 23:26:50|64.28|63.48|64.26|63.46|64.28|63.48|64.26|63.46|3
1653866820000|2022-05-29 23:27:00|64.27|63.47|64.26|63.46|64.27|63.47|64.26|63.46|2
1653866830000|2022-05-29 23:27:10|64.27|63.47|64.27|63.47|64.28|63.48|64.26|63.46|8
1653866840000|2022-05-29 23:27:20|64.26|63.46|64.28|63.48|64.28|63.48|64.26|63.46|7
1653866850000|2022-05-29 23:27:30|64.29|63.49|64.28|63.48|64.29|63.49|64.27|63.47|14
1653866860000|2022-05-29 23:27:40|64.27|63.47|64.28|63.48|64.28|63.48|64.27|63.47|4
1653866870000|2022-05-29 23:27:50|64.27|63.47|64.28|63.48|64.28|63.48|64.27|63.47|6
1653866880000|2022-05-29 23:28:00|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|8
1653866890000|2022-05-29 23:28:10|64.29|63.49|64.31|63.51|64.31|63.51|64.28|63.48|7
1653866900000|2022-05-29 23:28:20|64.32|63.52|64.32|63.52|64.33|63.53|64.31|63.51|9
1653866910000|2022-05-29 23:28:30|64.33|63.53|64.32|63.52|64.34|63.54|64.32|63.52|6
1653866920000|2022-05-29 23:28:40|64.31|63.51|64.31|63.51|64.31|63.51|64.29|63.49|4
1653866930000|2022-05-29 23:28:50|64.29|63.49|64.31|63.51|64.32|63.52|64.29|63.49|9
1653866940000|2022-05-29 23:29:00|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|5
1653866950000|2022-05-29 23:29:10|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|7
1653866960000|2022-05-29 23:29:20|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1653866970000|2022-05-29 23:29:30|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|3
1653866980000|2022-05-29 23:29:40|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|7
1653866990000|2022-05-29 23:29:50|64.33|63.53|64.3|63.5|64.34|63.54|64.3|63.5|7
1653867000000|2022-05-29 23:30:00|64.29|63.49|64.33|63.53|64.34|63.54|64.29|63.49|16
1653867010000|2022-05-29 23:30:10|64.34|63.54|64.31|63.51|64.34|63.54|64.31|63.51|6
1653867020000|2022-05-29 23:30:20|64.3|63.5|64.3|63.5|64.32|63.52|64.29|63.49|13
1653867030000|2022-05-29 23:30:30|64.29|63.49|64.3|63.5|64.3|63.5|64.28|63.48|13
1653867040000|2022-05-29 23:30:40|64.29|63.49|64.28|63.48|64.29|63.49|64.27|63.47|10
1653867050000|2022-05-29 23:30:50|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|15
1653867060000|2022-05-29 23:31:00|64.28|63.48|64.3|63.5|64.31|63.51|64.28|63.48|7
1653867070000|2022-05-29 23:31:10|64.29|63.49|64.3|63.5|64.3|63.5|64.28|63.48|12
1653867080000|2022-05-29 23:31:20|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|12
1653867090000|2022-05-29 23:31:30|64.29|63.49|64.27|63.47|64.29|63.49|64.27|63.47|13
1653867100000|2022-05-29 23:31:40|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|5
1653867110000|2022-05-29 23:31:50|64.32|63.52|64.27|63.47|64.32|63.52|64.26|63.46|9
1653867120000|2022-05-29 23:32:00|64.28|63.48|64.28|63.48|64.28|63.48|64.27|63.47|3
1653867130000|2022-05-29 23:32:10|64.27|63.47|64.31|63.51|64.32|63.52|64.27|63.47|11
1653867140000|2022-05-29 23:32:20|64.3|63.5|64.3|63.5|64.31|63.51|64.28|63.48|13
1653867150000|2022-05-29 23:32:30|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|4
1653867160000|2022-05-29 23:32:40|64.31|63.51|64.32|63.52|64.32|63.52|64.29|63.49|15
1653867170000|2022-05-29 23:32:50|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|8
1653867180000|2022-05-29 23:33:00|64.33|63.53|64.32|63.52|64.33|63.53|64.31|63.51|4
1653867190000|2022-05-29 23:33:10|64.33|63.53|64.33|63.53|64.33|63.53|64.31|63.51|9
1653867200000|2022-05-29 23:33:20|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|8
1653867210000|2022-05-29 23:33:30|64.32|63.52|64.28|63.48|64.32|63.52|64.28|63.48|9
1653867220000|2022-05-29 23:33:40|64.27|63.47|64.28|63.48|64.28|63.48|64.27|63.47|6
1653867230000|2022-05-29 23:33:50|64.27|63.47|64.29|63.49|64.29|63.49|64.27|63.47|13
1653867240000|2022-05-29 23:34:00|64.28|63.48|64.22|63.42|64.29|63.49|64.19|63.39|17
1653867250000|2022-05-29 23:34:10|64.21|63.41|64.18|63.38|64.21|63.41|64.16|63.36|16
1653867260000|2022-05-29 23:34:20|64.19|63.39|64.22|63.42|64.23|63.43|64.18|63.38|11
1653867270000|2022-05-29 23:34:30|64.23|63.43|64.24|63.44|64.25|63.45|64.22|63.42|13
1653867280000|2022-05-29 23:34:40|64.23|63.43|64.23|63.43|64.25|63.45|64.23|63.43|9
1653867290000|2022-05-29 23:34:50|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|11
1653867300000|2022-05-29 23:35:00|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|6
1653867310000|2022-05-29 23:35:10|64.25|63.45|64.24|63.44|64.26|63.46|64.23|63.43|8
1653867320000|2022-05-29 23:35:20|64.23|63.43|64.19|63.39|64.24|63.44|64.19|63.39|8
1653867330000|2022-05-29 23:35:30|64.2|63.4|64.13|63.33|64.22|63.42|64.13|63.33|16
1653867340000|2022-05-29 23:35:40|64.14|63.34|64.13|63.33|64.15|63.35|64.13|63.33|12
1653867350000|2022-05-29 23:35:50|64.12|63.32|64.13|63.33|64.14|63.34|64.12|63.32|17
1653867360000|2022-05-29 23:36:00|64.11|63.31|64.13|63.33|64.13|63.33|64.1|63.3|14
1653867370000|2022-05-29 23:36:10|64.12|63.32|64.14|63.34|64.15|63.35|64.12|63.32|13
1653867380000|2022-05-29 23:36:20|64.15|63.35|64.13|63.33|64.16|63.36|64.13|63.33|7
1653867390000|2022-05-29 23:36:30|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|7
1653867400000|2022-05-29 23:36:40|64.15|63.35|64.15|63.35|64.15|63.35|64.13|63.33|7
1653867410000|2022-05-29 23:36:50|64.16|63.36|64.15|63.35|64.16|63.36|64.13|63.33|10
1653867420000|2022-05-29 23:37:00|64.14|63.34|64.15|63.35|64.15|63.35|64.13|63.33|8
1653867440000|2022-05-29 23:37:20|64.14|63.34|64.15|63.35|64.15|63.35|64.13|63.33|11
1653867450000|2022-05-29 23:37:30|64.14|63.34|64.2|63.4|64.21|63.41|64.13|63.33|21
1653867460000|2022-05-29 23:37:40|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|12
1653867470000|2022-05-29 23:37:50|64.19|63.39|64.17|63.37|64.21|63.41|64.17|63.37|13
1653867480000|2022-05-29 23:38:00|64.18|63.38|64.2|63.4|64.21|63.41|64.18|63.38|12
1653867490000|2022-05-29 23:38:10|64.19|63.39|64.18|63.38|64.23|63.43|64.17|63.37|14
1653867510000|2022-05-29 23:38:30|64.17|63.37|64.17|63.37|64.19|63.39|64.17|63.37|6
1653867520000|2022-05-29 23:38:40|64.18|63.38|64.18|63.38|64.2|63.4|64.17|63.37|7
1653867530000|2022-05-29 23:38:50|64.19|63.39|64.18|63.38|64.19|63.39|64.17|63.37|4
1653867540000|2022-05-29 23:39:00|64.19|63.39|64.19|63.39|64.19|63.39|64.17|63.37|12
1653867550000|2022-05-29 23:39:10|64.18|63.38|64.19|63.39|64.2|63.4|64.18|63.38|10
1653867560000|2022-05-29 23:39:20|64.18|63.38|64.19|63.39|64.19|63.39|64.17|63.37|10
1653867570000|2022-05-29 23:39:30|64.18|63.38|64.23|63.43|64.24|63.44|64.18|63.38|11
1653867580000|2022-05-29 23:39:40|64.22|63.42|64.28|63.48|64.31|63.51|64.22|63.42|29
1653867590000|2022-05-29 23:39:50|64.29|63.49|64.3|63.5|64.3|63.5|64.28|63.48|11
1653867600000|2022-05-29 23:40:00|64.28|63.48|64.27|63.47|64.3|63.5|64.27|63.47|10
1653867610000|2022-05-29 23:40:10|64.28|63.48|64.28|63.48|64.28|63.48|64.27|63.47|15
1653867620000|2022-05-29 23:40:20|64.27|63.47|64.27|63.47|64.28|63.48|64.27|63.47|7
1653867630000|2022-05-29 23:40:30|64.28|63.48|64.28|63.48|64.29|63.49|64.27|63.47|7
1653867640000|2022-05-29 23:40:40|64.27|63.47|64.3|63.5|64.3|63.5|64.27|63.47|8
1653867650000|2022-05-29 23:40:50|64.31|63.51|64.29|63.49|64.31|63.51|64.29|63.49|11
1653867660000|2022-05-29 23:41:00|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|3
1653867670000|2022-05-29 23:41:10|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653867680000|2022-05-29 23:41:20|64.3|63.5|64.31|63.51|64.32|63.52|64.3|63.5|10
1653867690000|2022-05-29 23:41:30|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|3
1653867700000|2022-05-29 23:41:40|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|2
1653867720000|2022-05-29 23:42:00|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|13
1653867730000|2022-05-29 23:42:10|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|10
1653867740000|2022-05-29 23:42:20|64.3|63.5|64.29|63.49|64.3|63.5|64.26|63.46|11
1653867750000|2022-05-29 23:42:30|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|6
1653867760000|2022-05-29 23:42:40|64.28|63.48|64.29|63.49|64.3|63.5|64.28|63.48|14
1653867770000|2022-05-29 23:42:50|64.3|63.5|64.32|63.52|64.32|63.52|64.28|63.48|7
1653867780000|2022-05-29 23:43:00|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|3
1653867790000|2022-05-29 23:43:10|64.3|63.5|64.29|63.49|64.31|63.51|64.29|63.49|6
1653867800000|2022-05-29 23:43:20|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|5
1653867820000|2022-05-29 23:43:40|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|9
1653867830000|2022-05-29 23:43:50|64.3|63.5|64.19|63.39|64.3|63.5|64.19|63.39|23
1653867840000|2022-05-29 23:44:00|64.2|63.4|64.19|63.39|64.21|63.41|64.19|63.39|7
1653867850000|2022-05-29 23:44:10|64.2|63.4|64.23|63.43|64.23|63.43|64.18|63.38|21
1653867860000|2022-05-29 23:44:20|64.22|63.42|64.21|63.41|64.23|63.43|64.2|63.4|12
1653867870000|2022-05-29 23:44:30|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|11
1653867880000|2022-05-29 23:44:40|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|10
1653867890000|2022-05-29 23:44:50|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|7
1653867900000|2022-05-29 23:45:00|64.2|63.4|64.2|63.4|64.22|63.42|64.19|63.39|20
1653867910000|2022-05-29 23:45:10|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|11
1653867920000|2022-05-29 23:45:20|64.2|63.4|64.13|63.33|64.22|63.42|64.12|63.32|10
1653867930000|2022-05-29 23:45:30|64.12|63.32|64.04|63.24|64.13|63.33|64.02|63.22|13
1653867940000|2022-05-29 23:45:40|64.05|63.25|64.08|63.28|64.1|63.3|64.05|63.25|19
1653867950000|2022-05-29 23:45:50|64.09|63.29|64.07|63.27|64.09|63.29|64.07|63.27|14
1653867960000|2022-05-29 23:46:00|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|11
1653867970000|2022-05-29 23:46:10|64.07|63.27|64.09|63.29|64.09|63.29|64.06|63.26|6
1653867980000|2022-05-29 23:46:20|64.06|63.26|64.09|63.29|64.1|63.3|64.06|63.26|17
1653867990000|2022-05-29 23:46:30|64.08|63.28|64.09|63.29|64.1|63.3|64.07|63.27|20
1653868000000|2022-05-29 23:46:40|64.08|63.28|64.09|63.29|64.1|63.3|64.07|63.27|14
1653868010000|2022-05-29 23:46:50|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|13
1653868020000|2022-05-29 23:47:00|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|13
1653868030000|2022-05-29 23:47:10|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|7
1653868040000|2022-05-29 23:47:20|64.08|63.28|64.08|63.28|64.09|63.29|64.06|63.26|15
1653868050000|2022-05-29 23:47:30|64.09|63.29|64.06|63.26|64.1|63.3|64.06|63.26|10
1653868060000|2022-05-29 23:47:40|64.07|63.27|64.1|63.3|64.1|63.3|64.06|63.26|10
1653868070000|2022-05-29 23:47:50|64.09|63.29|64.15|63.35|64.15|63.35|64.09|63.29|8
1653868080000|2022-05-29 23:48:00|64.13|63.33|64.12|63.32|64.14|63.34|64.12|63.32|6
1653868090000|2022-05-29 23:48:10|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|8
1653868100000|2022-05-29 23:48:20|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|10
1653868110000|2022-05-29 23:48:30|64.1|63.3|64.09|63.29|64.11|63.31|64.07|63.27|12
1653868120000|2022-05-29 23:48:40|64.08|63.28|64.09|63.29|64.1|63.3|64.08|63.28|14
1653868130000|2022-05-29 23:48:50|64.1|63.3|64.1|63.3|64.1|63.3|64.08|63.28|13
1653868140000|2022-05-29 23:49:00|64.09|63.29|64.1|63.3|64.11|63.31|64.08|63.28|14
1653868160000|2022-05-29 23:49:20|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|3
1653868170000|2022-05-29 23:49:30|64.08|63.28|64.09|63.29|64.1|63.3|64.07|63.27|12
1653868180000|2022-05-29 23:49:40|64.08|63.28|64.09|63.29|64.12|63.32|64.08|63.28|13
1653868190000|2022-05-29 23:49:50|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|18
1653868200000|2022-05-29 23:50:00|64.1|63.3|64.09|63.29|64.12|63.32|64.05|63.25|23
1653868210000|2022-05-29 23:50:10|64.08|63.28|64.07|63.27|64.11|63.31|64.06|63.26|9
1653868220000|2022-05-29 23:50:20|64.06|63.26|64.07|63.27|64.08|63.28|64.06|63.26|10
1653868230000|2022-05-29 23:50:30|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|12
1653868240000|2022-05-29 23:50:40|64.07|63.27|64.09|63.29|64.09|63.29|64.07|63.27|7
1653868250000|2022-05-29 23:50:50|64.07|63.27|64.08|63.28|64.09|63.29|64.07|63.27|6
1653868260000|2022-05-29 23:51:00|64.09|63.29|64.09|63.29|64.12|63.32|64.07|63.27|12
1653868270000|2022-05-29 23:51:10|64.1|63.3|64|63.2|64.12|63.32|63.99|63.19|15
1653868280000|2022-05-29 23:51:20|64.01|63.21|64.03|63.23|64.03|63.23|64|63.2|15
1653868290000|2022-05-29 23:51:30|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|3
1653868300000|2022-05-29 23:51:40|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|4
1653868310000|2022-05-29 23:51:50|64.02|63.22|64.01|63.21|64.02|63.22|64|63.2|4
1653868320000|2022-05-29 23:52:00|64|63.2|64.01|63.21|64.02|63.22|64|63.2|4
1653868330000|2022-05-29 23:52:10|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|11
1653868340000|2022-05-29 23:52:20|64.03|63.23|64.01|63.21|64.03|63.23|64.01|63.21|5
1653868350000|2022-05-29 23:52:30|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1653868360000|2022-05-29 23:52:40|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|7
1653868370000|2022-05-29 23:52:50|64.03|63.23|64.02|63.22|64.03|63.23|64|63.2|17
1653868380000|2022-05-29 23:53:00|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|11
1653868390000|2022-05-29 23:53:10|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1653868400000|2022-05-29 23:53:20|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|3
1653868410000|2022-05-29 23:53:30|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|2
1653868420000|2022-05-29 23:53:40|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1653868430000|2022-05-29 23:53:50|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1653868440000|2022-05-29 23:54:00|64.03|63.23|64.03|63.23|64.04|63.24|64.02|63.22|8
1653868450000|2022-05-29 23:54:10|64.02|63.22|64.08|63.28|64.1|63.3|64.02|63.22|12
1653868460000|2022-05-29 23:54:20|64.09|63.29|64.08|63.28|64.1|63.3|64.08|63.28|9
1653868470000|2022-05-29 23:54:30|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|12
1653868480000|2022-05-29 23:54:40|64.07|63.27|64.08|63.28|64.09|63.29|64.07|63.27|8
1653868490000|2022-05-29 23:54:50|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|8
1653868510000|2022-05-29 23:55:10|64.09|63.29|64.03|63.23|64.09|63.29|64.02|63.22|10
1653868520000|2022-05-29 23:55:20|64.04|63.24|64.07|63.27|64.09|63.29|64.02|63.22|11
1653868530000|2022-05-29 23:55:30|64.06|63.26|64.09|63.29|64.09|63.29|64.05|63.25|15
1653868540000|2022-05-29 23:55:40|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1653868550000|2022-05-29 23:55:50|64.09|63.29|64.08|63.28|64.09|63.29|64.07|63.27|9
1653868560000|2022-05-29 23:56:00|64.07|63.27|64.08|63.28|64.09|63.29|64.05|63.25|5
1653868570000|2022-05-29 23:56:10|64.07|63.27|64.02|63.22|64.07|63.27|64.01|63.21|13
1653868580000|2022-05-29 23:56:20|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|8
1653868590000|2022-05-29 23:56:30|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|12
1653868600000|2022-05-29 23:56:40|64.01|63.21|64.03|63.23|64.04|63.24|64.01|63.21|11
1653868610000|2022-05-29 23:56:50|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|10
1653868620000|2022-05-29 23:57:00|64.04|63.24|64.04|63.24|64.09|63.29|64.04|63.24|13
1653868630000|2022-05-29 23:57:10|64.05|63.25|64.09|63.29|64.09|63.29|64.04|63.24|19
1653868640000|2022-05-29 23:57:20|64.08|63.28|64.08|63.28|64.12|63.32|64.07|63.27|10
1653868650000|2022-05-29 23:57:30|64.07|63.27|64.04|63.24|64.07|63.27|64.03|63.23|10
1653868660000|2022-05-29 23:57:40|64.03|63.23|64.03|63.23|64.04|63.24|64.02|63.22|5
1653868670000|2022-05-29 23:57:50|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|6
1653868680000|2022-05-29 23:58:00|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|8
1653868690000|2022-05-29 23:58:10|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|12
1653868700000|2022-05-29 23:58:20|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|8
1653868710000|2022-05-29 23:58:30|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|4
1653868720000|2022-05-29 23:58:40|64|63.2|64|63.2|64.01|63.21|63.99|63.19|9
1653868730000|2022-05-29 23:58:50|63.99|63.19|63.99|63.19|64.01|63.21|63.99|63.19|7
1653868740000|2022-05-29 23:59:00|64|63.2|63.99|63.19|64.01|63.21|63.99|63.19|8
1653868750000|2022-05-29 23:59:10|64|63.2|64|63.2|64|63.2|63.99|63.19|7
1653868760000|2022-05-29 23:59:20|63.98|63.18|64|63.2|64|63.2|63.98|63.18|7
1653868770000|2022-05-29 23:59:30|63.99|63.19|64|63.2|64.02|63.22|63.99|63.19|6
1653868780000|2022-05-29 23:59:40|63.99|63.19|64|63.2|64|63.2|63.99|63.19|2
1653868790000|2022-05-29 23:59:50|63.99|63.19|64|63.2|64.01|63.21|63.99|63.19|8
1653868800000|2022-05-30 00:00:00|63.99|63.19|63.99|63.19|64.01|63.21|63.99|63.19|11
1653868810000|2022-05-30 00:00:10|64|63.2|64.04|63.24|64.04|63.24|64|63.2|16
1653868820000|2022-05-30 00:00:20|64.03|63.23|63.95|63.15|64.04|63.24|63.93|63.13|20
1653868830000|2022-05-30 00:00:30|63.94|63.14|63.93|63.13|63.95|63.15|63.93|63.13|14
1653868840000|2022-05-30 00:00:40|63.95|63.15|63.95|63.15|63.96|63.16|63.93|63.13|10
1653868850000|2022-05-30 00:00:50|63.94|63.14|63.96|63.16|63.96|63.16|63.94|63.14|11
1653868860000|2022-05-30 00:01:00|63.97|63.17|63.99|63.19|64|63.2|63.96|63.16|21
1653868870000|2022-05-30 00:01:10|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|9
1653868880000|2022-05-30 00:01:20|64|63.2|63.99|63.19|64.01|63.21|63.97|63.17|13
1653868890000|2022-05-30 00:01:30|64|63.2|63.99|63.19|64|63.2|63.99|63.19|2
1653868900000|2022-05-30 00:01:40|64|63.2|63.99|63.19|64.02|63.22|63.98|63.18|9
1653868910000|2022-05-30 00:01:50|64|63.2|63.99|63.19|64|63.2|63.99|63.19|2
1653868920000|2022-05-30 00:02:00|63.98|63.18|64.01|63.21|64.02|63.22|63.98|63.18|10
1653868930000|2022-05-30 00:02:10|64|63.2|64|63.2|64.01|63.21|64|63.2|3
1653868940000|2022-05-30 00:02:20|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1653868950000|2022-05-30 00:02:30|63.99|63.19|64.02|63.22|64.02|63.22|63.99|63.19|6
1653868960000|2022-05-30 00:02:40|64.01|63.21|64.04|63.24|64.04|63.24|64|63.2|12
1653868970000|2022-05-30 00:02:50|64.03|63.23|64.1|63.3|64.1|63.3|64.03|63.23|15
1653868980000|2022-05-30 00:03:00|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|15
1653868990000|2022-05-30 00:03:10|64.08|63.28|64.02|63.22|64.12|63.32|64.02|63.22|9
1653869000000|2022-05-30 00:03:20|64.03|63.23|64.03|63.23|64.04|63.24|64.02|63.22|13
1653869010000|2022-05-30 00:03:30|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|6
1653869030000|2022-05-30 00:03:50|64.04|63.24|64.04|63.24|64.04|63.24|64.03|63.23|7
1653869040000|2022-05-30 00:04:00|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|6
1653869050000|2022-05-30 00:04:10|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|10
1653869060000|2022-05-30 00:04:20|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|6
1653869070000|2022-05-30 00:04:30|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|4
1653869080000|2022-05-30 00:04:40|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|8
1653869090000|2022-05-30 00:04:50|64.03|63.23|64.01|63.21|64.04|63.24|64|63.2|12
1653869100000|2022-05-30 00:05:00|64|63.2|64.02|63.22|64.03|63.23|63.93|63.13|16
1653869110000|2022-05-30 00:05:10|63.99|63.19|63.98|63.18|64.02|63.22|63.97|63.17|25
1653869120000|2022-05-30 00:05:20|63.97|63.17|63.98|63.18|63.99|63.19|63.97|63.17|10
1653869130000|2022-05-30 00:05:30|63.97|63.17|63.98|63.18|63.99|63.19|63.97|63.17|12
1653869140000|2022-05-30 00:05:40|63.99|63.19|63.98|63.18|63.99|63.19|63.98|63.18|4
1653869150000|2022-05-30 00:05:50|63.97|63.17|64|63.2|64|63.2|63.97|63.17|10
1653869160000|2022-05-30 00:06:00|64.01|63.21|64.02|63.22|64.02|63.22|64|63.2|5
1653869170000|2022-05-30 00:06:10|64|63.2|64|63.2|64.01|63.21|63.99|63.19|9
1653869180000|2022-05-30 00:06:20|63.99|63.19|64|63.2|64|63.2|63.99|63.19|6
1653869190000|2022-05-30 00:06:30|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653869210000|2022-05-30 00:06:50|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|3
1653869220000|2022-05-30 00:07:00|63.97|63.17|63.95|63.15|63.98|63.18|63.94|63.14|11
1653869230000|2022-05-30 00:07:10|63.94|63.14|63.93|63.13|63.94|63.14|63.91|63.11|17
1653869240000|2022-05-30 00:07:20|63.91|63.11|63.94|63.14|63.94|63.14|63.91|63.11|13
1653869250000|2022-05-30 00:07:30|63.91|63.11|63.84|63.04|63.93|63.13|63.84|63.04|19
1653869260000|2022-05-30 00:07:40|63.85|63.05|63.82|63.02|63.86|63.06|63.82|63.02|13
1653869270000|2022-05-30 00:07:50|63.85|63.05|63.8|63|63.85|63.05|63.79|62.99|11
1653869280000|2022-05-30 00:08:00|63.79|62.99|63.81|63.01|63.82|63.02|63.79|62.99|14
1653869290000|2022-05-30 00:08:10|63.79|62.99|63.8|63|63.81|63.01|63.78|62.98|14
1653869300000|2022-05-30 00:08:20|63.81|63.01|63.8|63|63.82|63.02|63.8|63|5
1653869310000|2022-05-30 00:08:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|10
1653869320000|2022-05-30 00:08:40|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|11
1653869330000|2022-05-30 00:08:50|63.78|62.98|63.81|63.01|63.81|63.01|63.78|62.98|5
1653869340000|2022-05-30 00:09:00|63.8|63|63.8|63|63.81|63.01|63.78|62.98|15
1653869350000|2022-05-30 00:09:10|63.78|62.98|63.79|62.99|63.81|63.01|63.78|62.98|5
1653869360000|2022-05-30 00:09:20|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1653869370000|2022-05-30 00:09:30|63.79|62.99|63.73|62.93|63.79|62.99|63.72|62.92|19
1653869380000|2022-05-30 00:09:40|63.74|62.94|63.69|62.89|63.74|62.94|63.68|62.88|12
1653869390000|2022-05-30 00:09:50|63.68|62.88|63.64|62.84|63.7|62.9|63.61|62.81|21
1653869400000|2022-05-30 00:10:00|63.65|62.85|63.64|62.84|63.65|62.85|63.62|62.82|20
1653869410000|2022-05-30 00:10:10|63.63|62.83|63.66|62.86|63.66|62.86|63.62|62.82|18
1653869420000|2022-05-30 00:10:20|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|16
1653869430000|2022-05-30 00:10:30|63.64|62.84|63.69|62.89|63.7|62.9|63.64|62.84|12
1653869440000|2022-05-30 00:10:40|63.68|62.88|63.72|62.92|63.73|62.93|63.68|62.88|18
1653869450000|2022-05-30 00:10:50|63.7|62.9|63.68|62.88|63.7|62.9|63.67|62.87|8
1653869460000|2022-05-30 00:11:00|63.67|62.87|63.7|62.9|63.72|62.92|63.66|62.86|14
1653869470000|2022-05-30 00:11:10|63.73|62.93|63.68|62.88|63.73|62.93|63.67|62.87|10
1653869480000|2022-05-30 00:11:20|63.69|62.89|63.63|62.83|63.69|62.89|63.6|62.8|20
1653869490000|2022-05-30 00:11:30|63.64|62.84|63.68|62.88|63.71|62.91|63.6|62.8|20
1653869500000|2022-05-30 00:11:40|63.69|62.89|63.69|62.89|63.71|62.91|63.68|62.88|19
1653869510000|2022-05-30 00:11:50|63.68|62.88|63.68|62.88|63.7|62.9|63.66|62.86|13
1653869520000|2022-05-30 00:12:00|63.67|62.87|63.69|62.89|63.69|62.89|63.63|62.83|20
1653869530000|2022-05-30 00:12:10|63.7|62.9|63.7|62.9|63.72|62.92|63.68|62.88|9
1653869540000|2022-05-30 00:12:20|63.71|62.91|63.7|62.9|63.71|62.91|63.68|62.88|16
1653869550000|2022-05-30 00:12:30|63.68|62.88|63.7|62.9|63.72|62.92|63.67|62.87|17
1653869560000|2022-05-30 00:12:40|63.71|62.91|63.68|62.88|63.71|62.91|63.68|62.88|8
1653869570000|2022-05-30 00:12:50|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|16
1653869580000|2022-05-30 00:13:00|63.68|62.88|63.71|62.91|63.73|62.93|63.68|62.88|14
1653869590000|2022-05-30 00:13:10|63.72|62.92|63.73|62.93|63.73|62.93|63.7|62.9|10
1653869600000|2022-05-30 00:13:20|63.72|62.92|63.7|62.9|63.74|62.94|63.7|62.9|16
1653869610000|2022-05-30 00:13:30|63.71|62.91|63.69|62.89|63.73|62.93|63.69|62.89|17
1653869620000|2022-05-30 00:13:40|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|19
1653869630000|2022-05-30 00:13:50|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|8
1653869640000|2022-05-30 00:14:00|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1653869650000|2022-05-30 00:14:10|63.72|62.92|63.72|62.92|63.73|62.93|63.7|62.9|11
1653869660000|2022-05-30 00:14:20|63.71|62.91|63.71|62.91|63.73|62.93|63.7|62.9|7
1653869670000|2022-05-30 00:14:30|63.72|62.92|63.7|62.9|63.72|62.92|63.7|62.9|5
1653869680000|2022-05-30 00:14:40|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|9
1653869690000|2022-05-30 00:14:50|63.69|62.89|63.68|62.88|63.7|62.9|63.68|62.88|12
1653869700000|2022-05-30 00:15:00|63.69|62.89|63.71|62.91|63.71|62.91|63.68|62.88|14
1653869710000|2022-05-30 00:15:10|63.73|62.93|63.73|62.93|63.75|62.95|63.72|62.92|13
1653869720000|2022-05-30 00:15:20|63.72|62.92|63.71|62.91|63.73|62.93|63.7|62.9|14
1653869730000|2022-05-30 00:15:30|63.72|62.92|63.72|62.92|63.74|62.94|63.71|62.91|13
1653869740000|2022-05-30 00:15:40|63.73|62.93|63.79|62.99|63.82|63.02|63.72|62.92|17
1653869750000|2022-05-30 00:15:50|63.8|63|63.9|63.1|63.9|63.1|63.78|62.98|23
1653869760000|2022-05-30 00:16:00|63.89|63.09|63.91|63.11|63.93|63.13|63.87|63.07|14
1653869770000|2022-05-30 00:16:10|63.9|63.1|63.93|63.13|63.94|63.14|63.89|63.09|14
1653869780000|2022-05-30 00:16:20|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|11
1653869790000|2022-05-30 00:16:30|63.93|63.13|63.9|63.1|63.93|63.13|63.9|63.1|14
1653869800000|2022-05-30 00:16:40|63.91|63.11|63.92|63.12|63.92|63.12|63.89|63.09|12
1653869810000|2022-05-30 00:16:50|63.9|63.1|63.88|63.08|63.91|63.11|63.88|63.08|19
1653869820000|2022-05-30 00:17:00|63.89|63.09|63.85|63.05|63.91|63.11|63.85|63.05|17
1653869830000|2022-05-30 00:17:10|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|4
1653869840000|2022-05-30 00:17:20|63.84|63.04|63.84|63.04|63.85|63.05|63.83|63.03|12
1653869850000|2022-05-30 00:17:30|63.85|63.05|63.84|63.04|63.85|63.05|63.82|63.02|15
1653869860000|2022-05-30 00:17:40|63.85|63.05|63.84|63.04|63.85|63.05|63.84|63.04|8
1653869870000|2022-05-30 00:17:50|63.85|63.05|63.84|63.04|63.85|63.05|63.84|63.04|10
1653869880000|2022-05-30 00:18:00|63.85|63.05|63.85|63.05|63.85|63.05|63.82|63.02|17
1653869890000|2022-05-30 00:18:10|63.86|63.06|63.85|63.05|63.86|63.06|63.84|63.04|11
1653869900000|2022-05-30 00:18:20|63.84|63.04|63.83|63.03|63.89|63.09|63.83|63.03|16
1653869910000|2022-05-30 00:18:30|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|10
1653869920000|2022-05-30 00:18:40|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|3
1653869930000|2022-05-30 00:18:50|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|9
1653869940000|2022-05-30 00:19:00|63.82|63.02|63.85|63.05|63.85|63.05|63.82|63.02|9
1653869950000|2022-05-30 00:19:10|63.84|63.04|63.84|63.04|63.85|63.05|63.84|63.04|17
1653869960000|2022-05-30 00:19:20|63.85|63.05|63.9|63.1|63.91|63.11|63.84|63.04|21
1653869970000|2022-05-30 00:19:30|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|12
1653869980000|2022-05-30 00:19:40|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|8
1653869990000|2022-05-30 00:19:50|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|11
1653870000000|2022-05-30 00:20:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|10
1653870010000|2022-05-30 00:20:10|63.92|63.12|63.9|63.1|63.92|63.12|63.9|63.1|4
1653870020000|2022-05-30 00:20:20|63.92|63.12|63.91|63.11|63.92|63.12|63.9|63.1|7
1653870030000|2022-05-30 00:20:30|63.9|63.1|63.91|63.11|63.93|63.13|63.9|63.1|14
1653870040000|2022-05-30 00:20:40|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1653870050000|2022-05-30 00:20:50|63.89|63.09|63.91|63.11|63.92|63.12|63.89|63.09|8
1653870060000|2022-05-30 00:21:00|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|11
1653870070000|2022-05-30 00:21:10|63.91|63.11|63.91|63.11|63.93|63.13|63.91|63.11|16
1653870080000|2022-05-30 00:21:20|63.92|63.12|63.91|63.11|63.92|63.12|63.89|63.09|15
1653870090000|2022-05-30 00:21:30|63.92|63.12|63.9|63.1|63.92|63.12|63.9|63.1|5
1653870100000|2022-05-30 00:21:40|63.93|63.13|63.91|63.11|63.93|63.13|63.91|63.11|5
1653870110000|2022-05-30 00:21:50|63.93|63.13|63.91|63.11|63.93|63.13|63.91|63.11|8
1653870130000|2022-05-30 00:22:10|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|11
1653870140000|2022-05-30 00:22:20|63.91|63.11|63.91|63.11|63.92|63.12|63.91|63.11|11
1653870150000|2022-05-30 00:22:30|63.92|63.12|63.93|63.13|63.94|63.14|63.92|63.12|8
1653870160000|2022-05-30 00:22:40|63.92|63.12|63.94|63.14|63.95|63.15|63.92|63.12|15
1653870170000|2022-05-30 00:22:50|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|4
1653870180000|2022-05-30 00:23:00|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|5
1653870190000|2022-05-30 00:23:10|63.94|63.14|63.94|63.14|63.95|63.15|63.93|63.13|18
1653870200000|2022-05-30 00:23:20|63.95|63.15|63.95|63.15|63.95|63.15|63.93|63.13|7
1653870210000|2022-05-30 00:23:30|63.94|63.14|64.01|63.21|64.01|63.21|63.93|63.13|7
1653870220000|2022-05-30 00:23:40|64|63.2|64.04|63.24|64.04|63.24|64|63.2|9
1653870230000|2022-05-30 00:23:50|64.03|63.23|64.01|63.21|64.04|63.24|63.98|63.18|17
1653870240000|2022-05-30 00:24:00|64|63.2|64|63.2|64.01|63.21|64|63.2|5
1653870250000|2022-05-30 00:24:10|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1653870260000|2022-05-30 00:24:20|63.99|63.19|63.99|63.19|63.99|63.19|63.97|63.17|16
1653870270000|2022-05-30 00:24:30|63.98|63.18|63.99|63.19|63.99|63.19|63.97|63.17|8
1653870280000|2022-05-30 00:24:40|63.98|63.18|63.99|63.19|64|63.2|63.98|63.18|4
1653870290000|2022-05-30 00:24:50|64|63.2|64|63.2|64.02|63.22|63.99|63.19|15
1653870300000|2022-05-30 00:25:00|63.99|63.19|63.99|63.19|64.03|63.23|63.99|63.19|17
1653870310000|2022-05-30 00:25:10|64|63.2|63.97|63.17|64|63.2|63.97|63.17|18
1653870320000|2022-05-30 00:25:20|63.98|63.18|63.93|63.13|63.98|63.18|63.93|63.13|12
1653870330000|2022-05-30 00:25:30|63.94|63.14|63.95|63.15|63.95|63.15|63.93|63.13|16
1653870340000|2022-05-30 00:25:40|63.94|63.14|63.94|63.14|63.95|63.15|63.93|63.13|17
1653870350000|2022-05-30 00:25:50|63.93|63.13|64|63.2|64|63.2|63.93|63.13|11
1653870360000|2022-05-30 00:26:00|63.99|63.19|64|63.2|64|63.2|63.98|63.18|14
1653870370000|2022-05-30 00:26:10|63.98|63.18|64|63.2|64|63.2|63.98|63.18|7
1653870380000|2022-05-30 00:26:20|64.01|63.21|64.01|63.21|64.02|63.22|64|63.2|7
1653870390000|2022-05-30 00:26:30|64|63.2|64|63.2|64.01|63.21|64|63.2|5
1653870400000|2022-05-30 00:26:40|64.01|63.21|63.99|63.19|64.01|63.21|63.99|63.19|10
1653870410000|2022-05-30 00:26:50|64|63.2|63.97|63.17|64.02|63.22|63.97|63.17|13
1653870420000|2022-05-30 00:27:00|63.98|63.18|63.94|63.14|63.98|63.18|63.92|63.12|8
1653870430000|2022-05-30 00:27:10|63.92|63.12|63.9|63.1|63.93|63.13|63.89|63.09|7
1653870440000|2022-05-30 00:27:20|63.89|63.09|63.84|63.04|63.89|63.09|63.84|63.04|16
1653870450000|2022-05-30 00:27:30|63.85|63.05|63.92|63.12|63.92|63.12|63.84|63.04|6
1653870460000|2022-05-30 00:27:40|63.94|63.14|63.94|63.14|63.95|63.15|63.93|63.13|15
1653870470000|2022-05-30 00:27:50|63.93|63.13|63.92|63.12|63.94|63.14|63.92|63.12|5
1653870480000|2022-05-30 00:28:00|63.93|63.13|63.93|63.13|63.94|63.14|63.92|63.12|8
1653870490000|2022-05-30 00:28:10|63.94|63.14|63.93|63.13|63.94|63.14|63.92|63.12|10
1653870500000|2022-05-30 00:28:20|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|7
1653870510000|2022-05-30 00:28:30|63.93|63.13|63.94|63.14|63.94|63.14|63.93|63.13|10
1653870520000|2022-05-30 00:28:40|63.93|63.13|63.93|63.13|63.94|63.14|63.93|63.13|9
1653870540000|2022-05-30 00:29:00|63.94|63.14|63.94|63.14|63.94|63.14|63.93|63.13|7
1653870550000|2022-05-30 00:29:10|63.93|63.13|63.95|63.15|63.96|63.16|63.93|63.13|11
1653870560000|2022-05-30 00:29:20|63.94|63.14|63.96|63.16|63.96|63.16|63.94|63.14|7
1653870570000|2022-05-30 00:29:30|63.95|63.15|63.93|63.13|63.96|63.16|63.93|63.13|20
1653870580000|2022-05-30 00:29:40|63.94|63.14|63.91|63.11|63.94|63.14|63.9|63.1|18
1653870590000|2022-05-30 00:29:50|63.9|63.1|63.89|63.09|63.92|63.12|63.89|63.09|10
1653870600000|2022-05-30 00:30:00|63.9|63.1|63.91|63.11|63.92|63.12|63.9|63.1|8
1653870610000|2022-05-30 00:30:10|63.9|63.1|63.94|63.14|63.95|63.15|63.9|63.1|13
1653870620000|2022-05-30 00:30:20|63.95|63.15|63.93|63.13|63.95|63.15|63.93|63.13|9
1653870630000|2022-05-30 00:30:30|63.94|63.14|63.94|63.14|63.94|63.14|63.92|63.12|15
1653870640000|2022-05-30 00:30:40|63.95|63.15|63.93|63.13|63.95|63.15|63.93|63.13|5
1653870650000|2022-05-30 00:30:50|63.94|63.14|63.94|63.14|63.94|63.14|63.93|63.13|11
1653870660000|2022-05-30 00:31:00|63.95|63.15|63.94|63.14|63.95|63.15|63.94|63.14|4
1653870670000|2022-05-30 00:31:10|63.95|63.15|63.94|63.14|63.95|63.15|63.94|63.14|8
1653870680000|2022-05-30 00:31:20|63.95|63.15|63.94|63.14|63.95|63.15|63.94|63.14|10
1653870690000|2022-05-30 00:31:30|63.95|63.15|63.93|63.13|63.95|63.15|63.93|63.13|11
1653870700000|2022-05-30 00:31:40|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|6
1653870710000|2022-05-30 00:31:50|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|5
1653870720000|2022-05-30 00:32:00|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|3
1653870730000|2022-05-30 00:32:10|63.92|63.12|63.92|63.12|63.92|63.12|63.89|63.09|4
1653870740000|2022-05-30 00:32:20|63.91|63.11|63.92|63.12|63.92|63.12|63.9|63.1|11
1653870750000|2022-05-30 00:32:30|63.93|63.13|63.92|63.12|63.93|63.13|63.91|63.11|16
1653870760000|2022-05-30 00:32:40|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|5
1653870770000|2022-05-30 00:32:50|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|10
1653870780000|2022-05-30 00:33:00|63.93|63.13|63.93|63.13|63.94|63.14|63.92|63.12|12
1653870790000|2022-05-30 00:33:10|63.92|63.12|63.89|63.09|63.93|63.13|63.89|63.09|9
1653870800000|2022-05-30 00:33:20|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|7
1653870810000|2022-05-30 00:33:30|63.89|63.09|63.89|63.09|63.91|63.11|63.89|63.09|13
1653870820000|2022-05-30 00:33:40|63.9|63.1|63.92|63.12|63.92|63.12|63.89|63.09|17
1653870830000|2022-05-30 00:33:50|63.91|63.11|63.91|63.11|63.94|63.14|63.91|63.11|7
1653870840000|2022-05-30 00:34:00|63.92|63.12|63.91|63.11|63.93|63.13|63.91|63.11|6
1653870870000|2022-05-30 00:34:30|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|5
1653870880000|2022-05-30 00:34:40|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|4
1653870890000|2022-05-30 00:34:50|63.93|63.13|63.9|63.1|63.93|63.13|63.9|63.1|7
1653870900000|2022-05-30 00:35:00|63.91|63.11|63.89|63.09|63.91|63.11|63.88|63.08|5
1653870910000|2022-05-30 00:35:10|63.88|63.08|63.92|63.12|63.92|63.12|63.88|63.08|11
1653870920000|2022-05-30 00:35:20|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|11
1653870930000|2022-05-30 00:35:30|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|6
1653870940000|2022-05-30 00:35:40|63.9|63.1|63.85|63.05|63.9|63.1|63.84|63.04|11
1653870950000|2022-05-30 00:35:50|63.84|63.04|63.84|63.04|63.85|63.05|63.83|63.03|11
1653870960000|2022-05-30 00:36:00|63.83|63.03|63.83|63.03|63.84|63.04|63.82|63.02|19
1653870970000|2022-05-30 00:36:10|63.84|63.04|63.83|63.03|63.85|63.05|63.83|63.03|6
1653870980000|2022-05-30 00:36:20|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|4
1653870990000|2022-05-30 00:36:30|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|2
1653871000000|2022-05-30 00:36:40|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|4
1653871010000|2022-05-30 00:36:50|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|3
1653871020000|2022-05-30 00:37:00|63.83|63.03|63.8|63|63.83|63.03|63.79|62.99|9
1653871030000|2022-05-30 00:37:10|63.81|63.01|63.81|63.01|63.81|63.01|63.79|62.99|9
1653871040000|2022-05-30 00:37:20|63.84|63.04|63.8|63|63.84|63.04|63.8|63|12
1653871050000|2022-05-30 00:37:30|63.83|63.03|63.81|63.01|63.83|63.03|63.8|63|12
1653871060000|2022-05-30 00:37:40|63.82|63.02|63.8|63|63.82|63.02|63.8|63|10
1653871070000|2022-05-30 00:37:50|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|5
1653871080000|2022-05-30 00:38:00|63.8|63|63.82|63.02|63.83|63.03|63.8|63|11
1653871090000|2022-05-30 00:38:10|63.81|63.01|63.8|63|63.83|63.03|63.8|63|10
1653871100000|2022-05-30 00:38:20|63.79|62.99|63.83|63.03|63.84|63.04|63.79|62.99|9
1653871110000|2022-05-30 00:38:30|63.84|63.04|63.84|63.04|63.84|63.04|63.82|63.02|16
1653871120000|2022-05-30 00:38:40|63.83|63.03|63.83|63.03|63.84|63.04|63.82|63.02|5
1653871130000|2022-05-30 00:38:50|63.84|63.04|63.83|63.03|63.84|63.04|63.82|63.02|19
1653871140000|2022-05-30 00:39:00|63.82|63.02|63.83|63.03|63.84|63.04|63.82|63.02|3
1653871150000|2022-05-30 00:39:10|63.84|63.04|63.81|63.01|63.84|63.04|63.81|63.01|12
1653871160000|2022-05-30 00:39:20|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|3
1653871180000|2022-05-30 00:39:40|63.81|63.01|63.8|63|63.83|63.03|63.8|63|11
1653871190000|2022-05-30 00:39:50|63.79|62.99|63.8|63|63.81|63.01|63.79|62.99|10
1653871200000|2022-05-30 00:40:00|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1653871210000|2022-05-30 00:40:10|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|5
1653871220000|2022-05-30 00:40:20|63.8|63|63.81|63.01|63.81|63.01|63.8|63|6
1653871230000|2022-05-30 00:40:30|63.82|63.02|63.81|63.01|63.82|63.02|63.8|63|16
1653871240000|2022-05-30 00:40:40|63.8|63|63.8|63|63.81|63.01|63.8|63|17
1653871250000|2022-05-30 00:40:50|63.79|62.99|63.78|62.98|63.81|63.01|63.78|62.98|10
1653871260000|2022-05-30 00:41:00|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|10
1653871270000|2022-05-30 00:41:10|63.8|63|63.79|62.99|63.8|63|63.78|62.98|5
1653871280000|2022-05-30 00:41:20|63.78|62.98|63.8|63|63.8|63|63.78|62.98|2
1653871290000|2022-05-30 00:41:30|63.78|62.98|63.8|63|63.8|63|63.78|62.98|5
1653871300000|2022-05-30 00:41:40|63.79|62.99|63.8|63|63.81|63.01|63.78|62.98|10
1653871310000|2022-05-30 00:41:50|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|13
1653871320000|2022-05-30 00:42:00|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|5
1653871330000|2022-05-30 00:42:10|63.8|63|63.81|63.01|63.81|63.01|63.79|62.99|10
1653871340000|2022-05-30 00:42:20|63.8|63|63.8|63|63.81|63.01|63.8|63|7
1653871350000|2022-05-30 00:42:30|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|5
1653871360000|2022-05-30 00:42:40|63.81|63.01|63.8|63|63.81|63.01|63.8|63|4
1653871370000|2022-05-30 00:42:50|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|7
1653871380000|2022-05-30 00:43:00|63.8|63|63.81|63.01|63.82|63.02|63.8|63|19
1653871390000|2022-05-30 00:43:10|63.82|63.02|63.81|63.01|63.82|63.02|63.79|62.99|19
1653871400000|2022-05-30 00:43:20|63.82|63.02|63.83|63.03|63.83|63.03|63.81|63.01|4
1653871410000|2022-05-30 00:43:30|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|6
1653871420000|2022-05-30 00:43:40|63.78|62.98|63.81|63.01|63.81|63.01|63.78|62.98|17
1653871430000|2022-05-30 00:43:50|63.8|63|63.81|63.01|63.82|63.02|63.79|62.99|12
1653871440000|2022-05-30 00:44:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1653871450000|2022-05-30 00:44:10|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1653871460000|2022-05-30 00:44:20|63.8|63|63.81|63.01|63.83|63.03|63.8|63|12
1653871470000|2022-05-30 00:44:30|63.82|63.02|63.82|63.02|63.83|63.03|63.79|62.99|16
1653871480000|2022-05-30 00:44:40|63.83|63.03|63.84|63.04|63.85|63.05|63.82|63.02|18
1653871490000|2022-05-30 00:44:50|63.83|63.03|63.84|63.04|63.84|63.04|63.82|63.02|8
1653871500000|2022-05-30 00:45:00|63.83|63.03|63.84|63.04|63.84|63.04|63.82|63.02|4
1653871510000|2022-05-30 00:45:10|63.85|63.05|63.84|63.04|63.85|63.05|63.82|63.02|9
1653871520000|2022-05-30 00:45:20|63.85|63.05|63.84|63.04|63.85|63.05|63.82|63.02|14
1653871530000|2022-05-30 00:45:30|63.83|63.03|63.83|63.03|63.84|63.04|63.81|63.01|11
1653871540000|2022-05-30 00:45:40|63.82|63.02|63.84|63.04|63.85|63.05|63.82|63.02|10
1653871550000|2022-05-30 00:45:50|63.83|63.03|63.82|63.02|63.84|63.04|63.82|63.02|13
1653871560000|2022-05-30 00:46:00|63.83|63.03|63.82|63.02|63.84|63.04|63.82|63.02|14
1653871570000|2022-05-30 00:46:10|63.83|63.03|63.85|63.05|63.85|63.05|63.82|63.02|13
1653871580000|2022-05-30 00:46:20|63.83|63.03|63.84|63.04|63.85|63.05|63.82|63.02|15
1653871590000|2022-05-30 00:46:30|63.83|63.03|63.85|63.05|63.85|63.05|63.83|63.03|11
1653871600000|2022-05-30 00:46:40|63.84|63.04|63.85|63.05|63.86|63.06|63.84|63.04|18
1653871610000|2022-05-30 00:46:50|63.84|63.04|63.85|63.05|63.86|63.06|63.84|63.04|21
1653871620000|2022-05-30 00:47:00|63.84|63.04|63.86|63.06|63.86|63.06|63.84|63.04|20
1653871630000|2022-05-30 00:47:10|63.84|63.04|63.85|63.05|63.86|63.06|63.84|63.04|10
1653871640000|2022-05-30 00:47:20|63.84|63.04|63.83|63.03|63.85|63.05|63.81|63.01|20
1653871650000|2022-05-30 00:47:30|63.82|63.02|63.84|63.04|63.85|63.05|63.82|63.02|13
1653871660000|2022-05-30 00:47:40|63.82|63.02|63.84|63.04|63.85|63.05|63.82|63.02|10
1653871670000|2022-05-30 00:47:50|63.82|63.02|63.85|63.05|63.85|63.05|63.82|63.02|8
1653871680000|2022-05-30 00:48:00|63.84|63.04|63.83|63.03|63.85|63.05|63.81|63.01|12
1653871690000|2022-05-30 00:48:10|63.84|63.04|63.85|63.05|63.85|63.05|63.82|63.02|7
1653871700000|2022-05-30 00:48:20|63.84|63.04|63.82|63.02|63.85|63.05|63.82|63.02|12
1653871710000|2022-05-30 00:48:30|63.84|63.04|63.83|63.03|63.85|63.05|63.82|63.02|8
1653871720000|2022-05-30 00:48:40|63.84|63.04|63.84|63.04|63.84|63.04|63.82|63.02|11
1653871730000|2022-05-30 00:48:50|63.81|63.01|63.81|63.01|63.84|63.04|63.8|63|12
1653871740000|2022-05-30 00:49:00|63.8|63|63.82|63.02|63.83|63.03|63.8|63|15
1653871750000|2022-05-30 00:49:10|63.81|63.01|63.83|63.03|63.84|63.04|63.81|63.01|18
1653871760000|2022-05-30 00:49:20|63.84|63.04|63.83|63.03|63.84|63.04|63.81|63.01|14
1653871770000|2022-05-30 00:49:30|63.84|63.04|63.83|63.03|63.84|63.04|63.81|63.01|10
1653871780000|2022-05-30 00:49:40|63.84|63.04|63.82|63.02|63.84|63.04|63.81|63.01|14
1653871790000|2022-05-30 00:49:50|63.81|63.01|63.83|63.03|63.83|63.03|63.81|63.01|16
1653871800000|2022-05-30 00:50:00|63.81|63.01|63.8|63|63.81|63.01|63.78|62.98|14
1653871810000|2022-05-30 00:50:10|63.78|62.98|63.82|63.02|63.83|63.03|63.78|62.98|17
1653871820000|2022-05-30 00:50:20|63.83|63.03|63.82|63.02|63.83|63.03|63.79|62.99|23
1653871830000|2022-05-30 00:50:30|63.81|63.01|63.73|62.93|63.82|63.02|63.73|62.93|16
1653871840000|2022-05-30 00:50:40|63.74|62.94|63.74|62.94|63.76|62.96|63.73|62.93|15
1653871850000|2022-05-30 00:50:50|63.75|62.95|63.74|62.94|63.75|62.95|63.73|62.93|17
1653871860000|2022-05-30 00:51:00|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1653871880000|2022-05-30 00:51:20|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|8
1653871890000|2022-05-30 00:51:30|63.74|62.94|63.73|62.93|63.74|62.94|63.71|62.91|9
1653871900000|2022-05-30 00:51:40|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|5
1653871910000|2022-05-30 00:51:50|63.73|62.93|63.71|62.91|63.74|62.94|63.71|62.91|11
1653871920000|2022-05-30 00:52:00|63.73|62.93|63.72|62.92|63.73|62.93|63.7|62.9|11
1653871930000|2022-05-30 00:52:10|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|10
1653871940000|2022-05-30 00:52:20|63.7|62.9|63.7|62.9|63.73|62.93|63.7|62.9|19
1653871950000|2022-05-30 00:52:30|63.71|62.91|63.71|62.91|63.72|62.92|63.69|62.89|15
1653871960000|2022-05-30 00:52:40|63.72|62.92|63.72|62.92|63.73|62.93|63.69|62.89|26
1653871970000|2022-05-30 00:52:50|63.7|62.9|63.7|62.9|63.7|62.9|63.68|62.88|8
1653871980000|2022-05-30 00:53:00|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|14
1653871990000|2022-05-30 00:53:10|63.72|62.92|63.74|62.94|63.74|62.94|63.71|62.91|20
1653872000000|2022-05-30 00:53:20|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|11
1653872010000|2022-05-30 00:53:30|63.72|62.92|63.75|62.95|63.75|62.95|63.72|62.92|16
1653872020000|2022-05-30 00:53:40|63.74|62.94|63.73|62.93|63.75|62.95|63.72|62.92|15
1653872030000|2022-05-30 00:53:50|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|8
1653872040000|2022-05-30 00:54:00|63.74|62.94|63.74|62.94|63.75|62.95|63.72|62.92|10
1653872050000|2022-05-30 00:54:10|63.75|62.95|63.72|62.92|63.75|62.95|63.72|62.92|11
1653872060000|2022-05-30 00:54:20|63.73|62.93|63.73|62.93|63.74|62.94|63.71|62.91|20
1653872070000|2022-05-30 00:54:30|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|6
1653872080000|2022-05-30 00:54:40|63.74|62.94|63.75|62.95|63.75|62.95|63.72|62.92|10
1653872090000|2022-05-30 00:54:50|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|5
1653872100000|2022-05-30 00:55:00|63.75|62.95|63.71|62.91|63.76|62.96|63.71|62.91|14
1653872110000|2022-05-30 00:55:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1653872120000|2022-05-30 00:55:20|63.69|62.89|63.71|62.91|63.73|62.93|63.69|62.89|16
1653872130000|2022-05-30 00:55:30|63.72|62.92|63.72|62.92|63.73|62.93|63.7|62.9|17
1653872140000|2022-05-30 00:55:40|63.7|62.9|63.71|62.91|63.73|62.93|63.69|62.89|16
1653872150000|2022-05-30 00:55:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|18
1653872160000|2022-05-30 00:56:00|63.72|62.92|63.7|62.9|63.72|62.92|63.7|62.9|9
1653872170000|2022-05-30 00:56:10|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|15
1653872180000|2022-05-30 00:56:20|63.7|62.9|63.72|62.92|63.72|62.92|63.69|62.89|17
1653872190000|2022-05-30 00:56:30|63.73|62.93|63.72|62.92|63.74|62.94|63.71|62.91|24
1653872200000|2022-05-30 00:56:40|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|17
1653872210000|2022-05-30 00:56:50|63.73|62.93|63.72|62.92|63.74|62.94|63.71|62.91|14
1653872220000|2022-05-30 00:57:00|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|16
1653872230000|2022-05-30 00:57:10|63.73|62.93|63.72|62.92|63.74|62.94|63.71|62.91|14
1653872240000|2022-05-30 00:57:20|63.73|62.93|63.73|62.93|63.73|62.93|63.71|62.91|16
1653872250000|2022-05-30 00:57:30|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|16
1653872260000|2022-05-30 00:57:40|63.72|62.92|63.72|62.92|63.74|62.94|63.71|62.91|18
1653872270000|2022-05-30 00:57:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653872280000|2022-05-30 00:58:00|63.74|62.94|63.74|62.94|63.74|62.94|63.72|62.92|13
1653872290000|2022-05-30 00:58:10|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|7
1653872300000|2022-05-30 00:58:20|63.74|62.94|63.73|62.93|63.75|62.95|63.73|62.93|10
1653872310000|2022-05-30 00:58:30|63.74|62.94|63.72|62.92|63.75|62.95|63.71|62.91|18
1653872320000|2022-05-30 00:58:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1653872330000|2022-05-30 00:58:50|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|10
1653872340000|2022-05-30 00:59:00|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|4
1653872350000|2022-05-30 00:59:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1653872360000|2022-05-30 00:59:20|63.72|62.92|63.74|62.94|63.74|62.94|63.72|62.92|7
1653872370000|2022-05-30 00:59:30|63.73|62.93|63.74|62.94|63.76|62.96|63.73|62.93|8
1653872380000|2022-05-30 00:59:40|63.73|62.93|63.73|62.93|63.75|62.95|63.73|62.93|7
1653872390000|2022-05-30 00:59:50|63.74|62.94|63.74|62.94|63.74|62.94|63.72|62.92|14
1653872400000|2022-05-30 01:00:00|63.73|62.93|63.73|62.93|63.74|62.94|63.71|62.91|8
1653872410000|2022-05-30 01:00:10|63.72|62.92|63.74|62.94|63.75|62.95|63.72|62.92|11
1653872420000|2022-05-30 01:00:20|63.73|62.93|63.74|62.94|63.75|62.95|63.73|62.93|16
1653872430000|2022-05-30 01:00:30|63.75|62.95|63.77|62.97|63.78|62.98|63.75|62.95|7
1653872440000|2022-05-30 01:00:40|63.78|62.98|63.77|62.97|63.78|62.98|63.76|62.96|18
1653872450000|2022-05-30 01:00:50|63.78|62.98|63.79|62.99|63.79|62.99|63.76|62.96|15
1653872460000|2022-05-30 01:01:00|63.78|62.98|63.8|63|63.81|63.01|63.78|62.98|17
1653872470000|2022-05-30 01:01:10|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|3
1653872480000|2022-05-30 01:01:20|63.8|63|63.8|63|63.8|63|63.79|62.99|5
1653872490000|2022-05-30 01:01:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|2
1653872500000|2022-05-30 01:01:40|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|3
1653872510000|2022-05-30 01:01:50|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|5
1653872520000|2022-05-30 01:02:00|63.8|63|63.78|62.98|63.8|63|63.78|62.98|20
1653872530000|2022-05-30 01:02:10|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1653872550000|2022-05-30 01:02:30|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1653872560000|2022-05-30 01:02:40|63.8|63|63.8|63|63.8|63|63.78|62.98|22
1653872570000|2022-05-30 01:02:50|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|5
1653872580000|2022-05-30 01:03:00|63.8|63|63.81|63.01|63.82|63.02|63.79|62.99|8
1653872590000|2022-05-30 01:03:10|63.82|63.02|63.79|62.99|63.82|63.02|63.79|62.99|14
1653872600000|2022-05-30 01:03:20|63.8|63|63.78|62.98|63.8|63|63.78|62.98|17
1653872610000|2022-05-30 01:03:30|63.79|62.99|63.8|63|63.8|63|63.77|62.97|15
1653872620000|2022-05-30 01:03:40|63.79|62.99|63.82|63.02|63.83|63.03|63.79|62.99|23
1653872630000|2022-05-30 01:03:50|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|14
1653872640000|2022-05-30 01:04:00|63.81|63.01|63.81|63.01|63.82|63.02|63.79|62.99|14
1653872650000|2022-05-30 01:04:10|63.8|63|63.81|63.01|63.81|63.01|63.8|63|6
1653872670000|2022-05-30 01:04:30|63.79|62.99|63.82|63.02|63.82|63.02|63.79|62.99|3
1653872680000|2022-05-30 01:04:40|63.81|63.01|63.83|63.03|63.83|63.03|63.81|63.01|12
1653872690000|2022-05-30 01:04:50|63.82|63.02|63.81|63.01|63.82|63.02|63.8|63|8
1653872700000|2022-05-30 01:05:00|63.8|63|63.8|63|63.81|63.01|63.8|63|5
1653872710000|2022-05-30 01:05:10|63.82|63.02|63.8|63|63.82|63.02|63.78|62.98|13
1653872720000|2022-05-30 01:05:20|63.79|62.99|63.8|63|63.81|63.01|63.79|62.99|14
1653872730000|2022-05-30 01:05:30|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|11
1653872740000|2022-05-30 01:05:40|63.8|63|63.83|63.03|63.84|63.04|63.8|63|8
1653872750000|2022-05-30 01:05:50|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|12
1653872760000|2022-05-30 01:06:00|63.82|63.02|63.8|63|63.83|63.03|63.8|63|7
1653872770000|2022-05-30 01:06:10|63.81|63.01|63.82|63.02|63.82|63.02|63.8|63|12
1653872780000|2022-05-30 01:06:20|63.83|63.03|63.84|63.04|63.84|63.04|63.81|63.01|4
1653872790000|2022-05-30 01:06:30|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|15
1653872800000|2022-05-30 01:06:40|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|22
1653872810000|2022-05-30 01:06:50|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|13
1653872820000|2022-05-30 01:07:00|63.81|63.01|63.83|63.03|63.84|63.04|63.81|63.01|9
1653872830000|2022-05-30 01:07:10|63.84|63.04|63.83|63.03|63.84|63.04|63.81|63.01|17
1653872840000|2022-05-30 01:07:20|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|6
1653872850000|2022-05-30 01:07:30|63.84|63.04|63.83|63.03|63.84|63.04|63.82|63.02|12
1653872860000|2022-05-30 01:07:40|63.81|63.01|63.82|63.02|63.83|63.03|63.81|63.01|10
1653872870000|2022-05-30 01:07:50|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|11
1653872880000|2022-05-30 01:08:00|63.82|63.02|63.81|63.01|63.83|63.03|63.81|63.01|3
1653872900000|2022-05-30 01:08:20|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1653872920000|2022-05-30 01:08:40|63.8|63|63.82|63.02|63.83|63.03|63.8|63|8
1653872930000|2022-05-30 01:08:50|63.83|63.03|63.81|63.01|63.83|63.03|63.81|63.01|7
1653872940000|2022-05-30 01:09:00|63.8|63|63.8|63|63.81|63.01|63.79|62.99|14
1653872950000|2022-05-30 01:09:10|63.79|62.99|63.82|63.02|63.82|63.02|63.79|62.99|12
1653872960000|2022-05-30 01:09:20|63.83|63.03|63.8|63|63.83|63.03|63.8|63|15
1653872970000|2022-05-30 01:09:30|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|5
1653872980000|2022-05-30 01:09:40|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|8
1653872990000|2022-05-30 01:09:50|63.8|63|63.82|63.02|63.83|63.03|63.8|63|6
1653873000000|2022-05-30 01:10:00|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|14
1653873010000|2022-05-30 01:10:10|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|18
1653873020000|2022-05-30 01:10:20|63.83|63.03|63.83|63.03|63.84|63.04|63.82|63.02|11
1653873030000|2022-05-30 01:10:30|63.82|63.02|63.82|63.02|63.83|63.03|63.8|63|11
1653873040000|2022-05-30 01:10:40|63.81|63.01|63.82|63.02|63.83|63.03|63.81|63.01|4
1653873050000|2022-05-30 01:10:50|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|3
1653873060000|2022-05-30 01:11:00|63.82|63.02|63.82|63.02|63.84|63.04|63.82|63.02|5
1653873070000|2022-05-30 01:11:10|63.83|63.03|63.83|63.03|63.83|63.03|63.81|63.01|8
1653873090000|2022-05-30 01:11:30|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|4
1653873100000|2022-05-30 01:11:40|63.82|63.02|63.82|63.02|63.83|63.03|63.81|63.01|7
1653873110000|2022-05-30 01:11:50|63.84|63.04|63.94|63.14|63.94|63.14|63.83|63.03|19
1653873120000|2022-05-30 01:12:00|63.95|63.15|63.95|63.15|63.95|63.15|63.91|63.11|12
1653873130000|2022-05-30 01:12:10|63.94|63.14|63.93|63.13|63.95|63.15|63.93|63.13|12
1653873140000|2022-05-30 01:12:20|63.94|63.14|63.94|63.14|63.95|63.15|63.93|63.13|8
1653873150000|2022-05-30 01:12:30|63.95|63.15|63.94|63.14|63.95|63.15|63.94|63.14|2
1653873160000|2022-05-30 01:12:40|63.95|63.15|64.04|63.24|64.04|63.24|63.94|63.14|13
1653873170000|2022-05-30 01:12:50|64.03|63.23|64.02|63.22|64.04|63.24|64|63.2|17
1653873180000|2022-05-30 01:13:00|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|21
1653873190000|2022-05-30 01:13:10|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|12
1653873200000|2022-05-30 01:13:20|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|9
1653873210000|2022-05-30 01:13:30|64.03|63.23|64.01|63.21|64.03|63.23|64|63.2|15
1653873220000|2022-05-30 01:13:40|63.99|63.19|64.01|63.21|64.02|63.22|63.99|63.19|6
1653873230000|2022-05-30 01:13:50|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|12
1653873240000|2022-05-30 01:14:00|64.01|63.21|64.02|63.22|64.04|63.24|64|63.2|14
1653873250000|2022-05-30 01:14:10|64.01|63.21|64.01|63.21|64.04|63.24|64|63.2|15
1653873260000|2022-05-30 01:14:20|64.02|63.22|64|63.2|64.02|63.22|63.99|63.19|11
1653873270000|2022-05-30 01:14:30|64.01|63.21|64.01|63.21|64.03|63.23|64|63.2|12
1653873280000|2022-05-30 01:14:40|64|63.2|64.03|63.23|64.04|63.24|64|63.2|8
1653873290000|2022-05-30 01:14:50|64.02|63.22|64.03|63.23|64.04|63.24|64.02|63.22|8
1653873300000|2022-05-30 01:15:00|64.04|63.24|64.14|63.34|64.16|63.36|64.02|63.22|23
1653873310000|2022-05-30 01:15:10|64.15|63.35|64.15|63.35|64.16|63.36|64.14|63.34|11
1653873320000|2022-05-30 01:15:20|64.14|63.34|64.13|63.33|64.15|63.35|64.11|63.31|11
1653873330000|2022-05-30 01:15:30|64.12|63.32|64.15|63.35|64.15|63.35|64.12|63.32|12
1653873340000|2022-05-30 01:15:40|64.16|63.36|64.15|63.35|64.16|63.36|64.13|63.33|12
1653873350000|2022-05-30 01:15:50|64.13|63.33|64.15|63.35|64.16|63.36|64.13|63.33|11
1653873360000|2022-05-30 01:16:00|64.14|63.34|64.15|63.35|64.15|63.35|64.14|63.34|4
1653873370000|2022-05-30 01:16:10|64.14|63.34|64.14|63.34|64.15|63.35|64.14|63.34|7
1653873380000|2022-05-30 01:16:20|64.12|63.32|64.15|63.35|64.16|63.36|64.12|63.32|15
1653873390000|2022-05-30 01:16:30|64.13|63.33|64.15|63.35|64.16|63.36|64.13|63.33|11
1653873400000|2022-05-30 01:16:40|64.14|63.34|64.15|63.35|64.15|63.35|64.14|63.34|10
1653873410000|2022-05-30 01:16:50|64.14|63.34|64.15|63.35|64.15|63.35|64.14|63.34|4
1653873420000|2022-05-30 01:17:00|64.14|63.34|64.15|63.35|64.15|63.35|64.13|63.33|7
1653873430000|2022-05-30 01:17:10|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|19
1653873440000|2022-05-30 01:17:20|64.13|63.33|64.14|63.34|64.15|63.35|64.13|63.33|14
1653873450000|2022-05-30 01:17:30|64.15|63.35|64.15|63.35|64.15|63.35|64.14|63.34|5
1653873460000|2022-05-30 01:17:40|64.16|63.36|64.16|63.36|64.16|63.36|64.14|63.34|4
1653873470000|2022-05-30 01:17:50|64.15|63.35|64.2|63.4|64.2|63.4|64.15|63.35|15
1653873480000|2022-05-30 01:18:00|64.19|63.39|64.2|63.4|64.2|63.4|64.18|63.38|16
1653873490000|2022-05-30 01:18:10|64.19|63.39|64.21|63.41|64.21|63.41|64.18|63.38|12
1653873500000|2022-05-30 01:18:20|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|9
1653873510000|2022-05-30 01:18:30|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|5
1653873520000|2022-05-30 01:18:40|64.22|63.42|64.21|63.41|64.22|63.42|64.2|63.4|13
1653873530000|2022-05-30 01:18:50|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|7
1653873540000|2022-05-30 01:19:00|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|8
1653873550000|2022-05-30 01:19:10|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|7
1653873560000|2022-05-30 01:19:20|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|8
1653873570000|2022-05-30 01:19:30|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|4
1653873580000|2022-05-30 01:19:40|64.22|63.42|64.22|63.42|64.22|63.42|64.2|63.4|11
1653873590000|2022-05-30 01:19:50|64.23|63.43|64.25|63.45|64.26|63.46|64.23|63.43|19
1653873600000|2022-05-30 01:20:00|64.24|63.44|64.24|63.44|64.25|63.45|64.23|63.43|11
1653873610000|2022-05-30 01:20:10|64.23|63.43|64.23|63.43|64.24|63.44|64.19|63.39|14
1653873620000|2022-05-30 01:20:20|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|12
1653873630000|2022-05-30 01:20:30|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|8
1653873640000|2022-05-30 01:20:40|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|9
1653873650000|2022-05-30 01:20:50|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|7
1653873660000|2022-05-30 01:21:00|64.23|63.43|64.25|63.45|64.26|63.46|64.22|63.42|10
1653873670000|2022-05-30 01:21:10|64.24|63.44|64.29|63.49|64.29|63.49|64.24|63.44|13
1653873680000|2022-05-30 01:21:20|64.27|63.47|64.27|63.47|64.28|63.48|64.27|63.47|11
1653873690000|2022-05-30 01:21:30|64.29|63.49|64.23|63.43|64.29|63.49|64.22|63.42|15
1653873700000|2022-05-30 01:21:40|64.22|63.42|64.21|63.41|64.23|63.43|64.2|63.4|15
1653873710000|2022-05-30 01:21:50|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|7
1653873720000|2022-05-30 01:22:00|64.21|63.41|64.23|63.43|64.23|63.43|64.21|63.41|9
1653873730000|2022-05-30 01:22:10|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|10
1653873740000|2022-05-30 01:22:20|64.24|63.44|64.22|63.42|64.25|63.45|64.22|63.42|10
1653873750000|2022-05-30 01:22:30|64.23|63.43|64.24|63.44|64.25|63.45|64.23|63.43|13
1653873760000|2022-05-30 01:22:40|64.28|63.48|64.33|63.53|64.33|63.53|64.28|63.48|17
1653873770000|2022-05-30 01:22:50|64.31|63.51|64.3|63.5|64.33|63.53|64.28|63.48|16
1653873780000|2022-05-30 01:23:00|64.31|63.51|64.31|63.51|64.33|63.53|64.27|63.47|20
1653873790000|2022-05-30 01:23:10|64.32|63.52|64.31|63.51|64.32|63.52|64.3|63.5|10
1653873800000|2022-05-30 01:23:20|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|15
1653873810000|2022-05-30 01:23:30|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|10
1653873820000|2022-05-30 01:23:40|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1653873830000|2022-05-30 01:23:50|64.3|63.5|64.33|63.53|64.34|63.54|64.3|63.5|10
1653873840000|2022-05-30 01:24:00|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|10
1653873850000|2022-05-30 01:24:10|64.32|63.52|64.31|63.51|64.35|63.55|64.31|63.51|18
1653873860000|2022-05-30 01:24:20|64.3|63.5|64.31|63.51|64.32|63.52|64.29|63.49|15
1653873870000|2022-05-30 01:24:30|64.3|63.5|64.24|63.44|64.3|63.5|64.23|63.43|21
1653873880000|2022-05-30 01:24:40|64.25|63.45|64.24|63.44|64.25|63.45|64.23|63.43|17
1653873890000|2022-05-30 01:24:50|64.25|63.45|64.25|63.45|64.25|63.45|64.23|63.43|9
1653873900000|2022-05-30 01:25:00|64.23|63.43|64.23|63.43|64.25|63.45|64.23|63.43|11
1653873910000|2022-05-30 01:25:10|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|5
1653873920000|2022-05-30 01:25:20|64.26|63.46|64.28|63.48|64.28|63.48|64.26|63.46|17
1653873930000|2022-05-30 01:25:30|64.29|63.49|64.28|63.48|64.3|63.5|64.27|63.47|16
1653873940000|2022-05-30 01:25:40|64.29|63.49|64.29|63.49|64.3|63.5|64.27|63.47|13
1653873950000|2022-05-30 01:25:50|64.3|63.5|64.27|63.47|64.3|63.5|64.26|63.46|12
1653873960000|2022-05-30 01:26:00|64.3|63.5|64.26|63.46|64.3|63.5|64.26|63.46|4
1653873970000|2022-05-30 01:26:10|64.27|63.47|64.3|63.5|64.3|63.5|64.25|63.45|16
1653873980000|2022-05-30 01:26:20|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|9
1653873990000|2022-05-30 01:26:30|64.3|63.5|64.22|63.42|64.3|63.5|64.21|63.41|13
1653874000000|2022-05-30 01:26:40|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|5
1653874010000|2022-05-30 01:26:50|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|7
1653874020000|2022-05-30 01:27:00|64.23|63.43|64.22|63.42|64.24|63.44|64.22|63.42|4
1653874030000|2022-05-30 01:27:10|64.23|63.43|64.27|63.47|64.28|63.48|64.22|63.42|14
1653874040000|2022-05-30 01:27:20|64.26|63.46|64.29|63.49|64.3|63.5|64.26|63.46|13
1653874050000|2022-05-30 01:27:30|64.28|63.48|64.28|63.48|64.29|63.49|64.27|63.47|11
1653874060000|2022-05-30 01:27:40|64.27|63.47|64.28|63.48|64.29|63.49|64.27|63.47|8
1653874070000|2022-05-30 01:27:50|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|9
1653874080000|2022-05-30 01:28:00|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|7
1653874090000|2022-05-30 01:28:10|64.29|63.49|64.3|63.5|64.3|63.5|64.27|63.47|10
1653874100000|2022-05-30 01:28:20|64.31|63.51|64.34|63.54|64.34|63.54|64.3|63.5|8
1653874110000|2022-05-30 01:28:30|64.33|63.53|64.32|63.52|64.33|63.53|64.31|63.51|12
1653874120000|2022-05-30 01:28:40|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1653874130000|2022-05-30 01:28:50|64.33|63.53|64.37|63.57|64.38|63.58|64.32|63.52|9
1653874140000|2022-05-30 01:29:00|64.4|63.6|64.33|63.53|64.4|63.6|64.33|63.53|14
1653874150000|2022-05-30 01:29:10|64.34|63.54|64.33|63.53|64.34|63.54|64.31|63.51|12
1653874160000|2022-05-30 01:29:20|64.32|63.52|64.32|63.52|64.34|63.54|64.32|63.52|5
1653874170000|2022-05-30 01:29:30|64.31|63.51|64.33|63.53|64.34|63.54|64.31|63.51|9
1653874180000|2022-05-30 01:29:40|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|8
1653874190000|2022-05-30 01:29:50|64.34|63.54|64.33|63.53|64.34|63.54|64.32|63.52|5
1653874200000|2022-05-30 01:30:00|64.32|63.52|64.38|63.58|64.42|63.62|64.32|63.52|17
1653874210000|2022-05-30 01:30:10|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|7
1653874220000|2022-05-30 01:30:20|64.41|63.61|64.42|63.62|64.43|63.63|64.4|63.6|10
1653874230000|2022-05-30 01:30:30|64.41|63.61|64.48|63.68|64.49|63.69|64.4|63.6|14
1653874240000|2022-05-30 01:30:40|64.49|63.69|64.49|63.69|64.5|63.7|64.46|63.66|17
1653874250000|2022-05-30 01:30:50|64.48|63.68|64.49|63.69|64.5|63.7|64.47|63.67|16
1653874260000|2022-05-30 01:31:00|64.5|63.7|64.5|63.7|64.52|63.72|64.49|63.69|22
1653874270000|2022-05-30 01:31:10|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|5
1653874280000|2022-05-30 01:31:20|64.52|63.72|64.52|63.72|64.53|63.73|64.5|63.7|13
1653874290000|2022-05-30 01:31:30|64.53|63.73|64.53|63.73|64.54|63.74|64.5|63.7|10
1653874300000|2022-05-30 01:31:40|64.51|63.71|64.53|63.73|64.54|63.74|64.5|63.7|13
1653874310000|2022-05-30 01:31:50|64.5|63.7|64.59|63.79|64.6|63.8|64.5|63.7|18
1653874320000|2022-05-30 01:32:00|64.6|63.8|64.6|63.8|64.62|63.82|64.57|63.77|19
1653874330000|2022-05-30 01:32:10|64.61|63.81|64.6|63.8|64.62|63.82|64.57|63.77|21
1653874340000|2022-05-30 01:32:20|64.59|63.79|64.6|63.8|64.61|63.81|64.57|63.77|22
1653874350000|2022-05-30 01:32:30|64.61|63.81|64.61|63.81|64.61|63.81|64.58|63.78|10
1653874360000|2022-05-30 01:32:40|64.59|63.79|64.58|63.78|64.6|63.8|64.56|63.76|23
1653874370000|2022-05-30 01:32:50|64.6|63.8|64.5|63.7|64.6|63.8|64.49|63.69|20
1653874380000|2022-05-30 01:33:00|64.51|63.71|64.5|63.7|64.52|63.72|64.49|63.69|21
1653874390000|2022-05-30 01:33:10|64.49|63.69|64.5|63.7|64.51|63.71|64.47|63.67|10
1653874400000|2022-05-30 01:33:20|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|14
1653874410000|2022-05-30 01:33:30|64.51|63.71|64.51|63.71|64.53|63.73|64.51|63.71|10
1653874420000|2022-05-30 01:33:40|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|6
1653874430000|2022-05-30 01:33:50|64.52|63.72|64.53|63.73|64.53|63.73|64.48|63.68|17
1653874440000|2022-05-30 01:34:00|64.51|63.71|64.52|63.72|64.53|63.73|64.48|63.68|14
1653874450000|2022-05-30 01:34:10|64.54|63.74|64.55|63.75|64.56|63.76|64.52|63.72|8
1653874460000|2022-05-30 01:34:20|64.56|63.76|64.55|63.75|64.56|63.76|64.52|63.72|14
1653874470000|2022-05-30 01:34:30|64.56|63.76|64.55|63.75|64.56|63.76|64.52|63.72|7
1653874480000|2022-05-30 01:34:40|64.56|63.76|64.55|63.75|64.56|63.76|64.54|63.74|5
1653874490000|2022-05-30 01:34:50|64.54|63.74|64.55|63.75|64.56|63.76|64.54|63.74|5
1653874500000|2022-05-30 01:35:00|64.54|63.74|64.59|63.79|64.6|63.8|64.54|63.74|8
1653874510000|2022-05-30 01:35:10|64.58|63.78|64.6|63.8|64.6|63.8|64.58|63.78|15
1653874520000|2022-05-30 01:35:20|64.59|63.79|64.59|63.79|64.6|63.8|64.58|63.78|9
1653874530000|2022-05-30 01:35:30|64.61|63.81|64.6|63.8|64.61|63.81|64.58|63.78|11
1653874540000|2022-05-30 01:35:40|64.61|63.81|64.61|63.81|64.61|63.81|64.58|63.78|12
1653874550000|2022-05-30 01:35:50|64.6|63.8|64.59|63.79|64.61|63.81|64.59|63.79|12
1653874560000|2022-05-30 01:36:00|64.6|63.8|64.58|63.78|64.61|63.81|64.58|63.78|14
1653874570000|2022-05-30 01:36:10|64.59|63.79|64.64|63.84|64.64|63.84|64.59|63.79|15
1653874580000|2022-05-30 01:36:20|64.63|63.83|64.63|63.83|64.65|63.85|64.61|63.81|14
1653874590000|2022-05-30 01:36:30|64.62|63.82|64.62|63.82|64.63|63.83|64.6|63.8|13
1653874600000|2022-05-30 01:36:40|64.63|63.83|64.62|63.82|64.63|63.83|64.59|63.79|16
1653874610000|2022-05-30 01:36:50|64.61|63.81|64.62|63.82|64.62|63.82|64.6|63.8|6
1653874620000|2022-05-30 01:37:00|64.61|63.81|64.61|63.81|64.64|63.84|64.6|63.8|10
1653874630000|2022-05-30 01:37:10|64.59|63.79|64.6|63.8|64.61|63.81|64.58|63.78|7
1653874640000|2022-05-30 01:37:20|64.61|63.81|64.83|64.03|64.83|64.03|64.61|63.81|28
1653874650000|2022-05-30 01:37:30|64.86|64.06|64.9|64.1|64.9|64.1|64.85|64.05|18
1653874660000|2022-05-30 01:37:40|64.89|64.09|65|64.2|65.05|64.25|64.88|64.08|23
1653874670000|2022-05-30 01:37:50|64.99|64.19|65.02|64.22|65.05|64.25|64.98|64.18|30
1653874680000|2022-05-30 01:38:00|65|64.2|65.02|64.22|65.04|64.24|64.99|64.19|20
1653874690000|2022-05-30 01:38:10|65.03|64.23|64.99|64.19|65.09|64.29|64.99|64.19|17
1653874700000|2022-05-30 01:38:20|64.98|64.18|64.98|64.18|65.03|64.23|64.97|64.17|27
1653874710000|2022-05-30 01:38:30|64.97|64.17|64.96|64.16|64.98|64.18|64.95|64.15|18
1653874720000|2022-05-30 01:38:40|64.95|64.15|64.92|64.12|64.95|64.15|64.87|64.07|24
1653874730000|2022-05-30 01:38:50|64.93|64.13|64.93|64.13|64.96|64.16|64.91|64.11|30
1653874740000|2022-05-30 01:39:00|64.94|64.14|64.93|64.13|64.95|64.15|64.9|64.1|16
1653874750000|2022-05-30 01:39:10|64.94|64.14|64.94|64.14|64.94|64.14|64.9|64.1|16
1653874760000|2022-05-30 01:39:20|64.93|64.13|64.94|64.14|64.94|64.14|64.9|64.1|15
1653874770000|2022-05-30 01:39:30|64.93|64.13|64.89|64.09|64.94|64.14|64.89|64.09|16
1653874780000|2022-05-30 01:39:40|64.9|64.1|64.94|64.14|64.96|64.16|64.87|64.07|20
1653874790000|2022-05-30 01:39:50|64.96|64.16|64.94|64.14|64.96|64.16|64.94|64.14|5
1653874800000|2022-05-30 01:40:00|64.95|64.15|64.97|64.17|65.01|64.21|64.95|64.15|17
1653874810000|2022-05-30 01:40:10|64.98|64.18|64.96|64.16|64.99|64.19|64.96|64.16|13
1653874820000|2022-05-30 01:40:20|64.97|64.17|64.91|64.11|64.99|64.19|64.9|64.1|16
1653874830000|2022-05-30 01:40:30|64.92|64.12|64.9|64.1|64.93|64.13|64.89|64.09|15
1653874840000|2022-05-30 01:40:40|64.89|64.09|64.9|64.1|64.91|64.11|64.87|64.07|12
1653874850000|2022-05-30 01:40:50|64.88|64.08|64.94|64.14|64.94|64.14|64.88|64.08|16
1653874860000|2022-05-30 01:41:00|64.91|64.11|64.9|64.1|64.94|64.14|64.9|64.1|7
1653874870000|2022-05-30 01:41:10|64.91|64.11|64.92|64.12|64.93|64.13|64.9|64.1|7
1653874880000|2022-05-30 01:41:20|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|2
1653874890000|2022-05-30 01:41:30|64.93|64.13|64.91|64.11|64.93|64.13|64.89|64.09|10
1653874900000|2022-05-30 01:41:40|64.93|64.13|64.91|64.11|64.93|64.13|64.88|64.08|12
1653874910000|2022-05-30 01:41:50|64.9|64.1|64.9|64.1|64.91|64.11|64.87|64.07|21
1653874920000|2022-05-30 01:42:00|64.89|64.09|64.91|64.11|64.91|64.11|64.87|64.07|16
1653874930000|2022-05-30 01:42:10|64.9|64.1|64.92|64.12|64.92|64.12|64.89|64.09|18
1653874940000|2022-05-30 01:42:20|64.91|64.11|64.9|64.1|64.94|64.14|64.9|64.1|15
1653874950000|2022-05-30 01:42:30|64.91|64.11|64.91|64.11|64.92|64.12|64.89|64.09|8
1653874960000|2022-05-30 01:42:40|64.9|64.1|64.9|64.1|64.91|64.11|64.89|64.09|6
1653874970000|2022-05-30 01:42:50|64.91|64.11|64.88|64.08|64.91|64.11|64.83|64.03|22
1653874980000|2022-05-30 01:43:00|64.89|64.09|64.91|64.11|64.93|64.13|64.89|64.09|9
1653874990000|2022-05-30 01:43:10|64.9|64.1|64.92|64.12|64.93|64.13|64.9|64.1|16
1653875000000|2022-05-30 01:43:20|64.91|64.11|64.92|64.12|64.92|64.12|64.9|64.1|13
1653875010000|2022-05-30 01:43:30|64.93|64.13|64.92|64.12|64.94|64.14|64.92|64.12|10
1653875020000|2022-05-30 01:43:40|64.95|64.15|65.05|64.25|65.05|64.25|64.92|64.12|18
1653875030000|2022-05-30 01:43:50|65.03|64.23|65.02|64.22|65.05|64.25|64.93|64.13|21
1653875040000|2022-05-30 01:44:00|65.01|64.21|65.04|64.24|65.05|64.25|64.99|64.19|22
1653875050000|2022-05-30 01:44:10|65.03|64.23|65.02|64.22|65.04|64.24|64.99|64.19|16
1653875060000|2022-05-30 01:44:20|65.03|64.23|65.01|64.21|65.04|64.24|65.01|64.21|14
1653875070000|2022-05-30 01:44:30|65.03|64.23|65.04|64.24|65.05|64.25|65.02|64.22|9
1653875080000|2022-05-30 01:44:40|65.03|64.23|65.05|64.25|65.05|64.25|65.01|64.21|12
1653875090000|2022-05-30 01:44:50|65.04|64.24|65.05|64.25|65.09|64.29|65.03|64.23|21
1653875100000|2022-05-30 01:45:00|65.06|64.26|65.12|64.32|65.13|64.33|65.04|64.24|20
1653875110000|2022-05-30 01:45:10|65.11|64.31|65.02|64.22|65.12|64.32|65.02|64.22|20
1653875120000|2022-05-30 01:45:20|65.01|64.21|64.95|64.15|65.03|64.23|64.94|64.14|21
1653875130000|2022-05-30 01:45:30|64.94|64.14|65.02|64.22|65.02|64.22|64.91|64.11|19
1653875140000|2022-05-30 01:45:40|65.01|64.21|65.01|64.21|65.03|64.23|64.98|64.18|24
1653875150000|2022-05-30 01:45:50|64.98|64.18|64.96|64.16|65.03|64.23|64.96|64.16|24
1653875160000|2022-05-30 01:46:00|65|64.2|64.99|64.19|65.01|64.21|64.97|64.17|26
1653875170000|2022-05-30 01:46:10|65|64.2|64.93|64.13|65.02|64.22|64.92|64.12|18
1653875180000|2022-05-30 01:46:20|64.94|64.14|64.92|64.12|64.95|64.15|64.92|64.12|21
1653875190000|2022-05-30 01:46:30|64.91|64.11|64.92|64.12|64.94|64.14|64.9|64.1|26
1653875200000|2022-05-30 01:46:40|64.91|64.11|64.92|64.12|64.94|64.14|64.88|64.08|19
1653875210000|2022-05-30 01:46:50|64.91|64.11|64.94|64.14|64.94|64.14|64.91|64.11|20
1653875220000|2022-05-30 01:47:00|64.95|64.15|64.95|64.15|64.95|64.15|64.92|64.12|13
1653875230000|2022-05-30 01:47:10|64.93|64.13|64.98|64.18|65.01|64.21|64.92|64.12|12
1653875240000|2022-05-30 01:47:20|64.99|64.19|64.93|64.13|64.99|64.19|64.91|64.11|11
1653875250000|2022-05-30 01:47:30|64.94|64.14|64.98|64.18|65|64.2|64.93|64.13|21
1653875260000|2022-05-30 01:47:40|65|64.2|64.99|64.19|65|64.2|64.97|64.17|11
1653875270000|2022-05-30 01:47:50|64.98|64.18|64.99|64.19|65.02|64.22|64.98|64.18|16
1653875280000|2022-05-30 01:48:00|64.98|64.18|64.99|64.19|65|64.2|64.98|64.18|15
1653875290000|2022-05-30 01:48:10|65|64.2|64.99|64.19|65|64.2|64.97|64.17|12
1653875300000|2022-05-30 01:48:20|64.98|64.18|65|64.2|65|64.2|64.97|64.17|10
1653875310000|2022-05-30 01:48:30|64.99|64.19|65|64.2|65.02|64.22|64.99|64.19|17
1653875320000|2022-05-30 01:48:40|65.01|64.21|65.02|64.22|65.03|64.23|65.01|64.21|16
1653875330000|2022-05-30 01:48:50|65.01|64.21|64.99|64.19|65.01|64.21|64.98|64.18|11
1653875340000|2022-05-30 01:49:00|65|64.2|65|64.2|65.02|64.22|64.99|64.19|10
1653875350000|2022-05-30 01:49:10|64.99|64.19|64.99|64.19|65|64.2|64.98|64.18|13
1653875360000|2022-05-30 01:49:20|64.98|64.18|64.98|64.18|65|64.2|64.97|64.17|11
1653875370000|2022-05-30 01:49:30|64.97|64.17|64.99|64.19|65.03|64.23|64.97|64.17|10
1653875380000|2022-05-30 01:49:40|65|64.2|64.99|64.19|65.01|64.21|64.99|64.19|13
1653875390000|2022-05-30 01:49:50|65|64.2|65|64.2|65.01|64.21|64.98|64.18|9
1653875400000|2022-05-30 01:50:00|64.99|64.19|65.01|64.21|65.03|64.23|64.99|64.19|11
1653875410000|2022-05-30 01:50:10|65.02|64.22|65.02|64.22|65.03|64.23|65.01|64.21|13
1653875420000|2022-05-30 01:50:20|65.03|64.23|65.03|64.23|65.04|64.24|65.01|64.21|8
1653875430000|2022-05-30 01:50:30|65.04|64.24|65.12|64.32|65.12|64.32|65.04|64.24|12
1653875440000|2022-05-30 01:50:40|65.13|64.33|65.15|64.35|65.16|64.36|65.12|64.32|20
1653875450000|2022-05-30 01:50:50|65.16|64.36|65.17|64.37|65.19|64.39|65.15|64.35|13
1653875460000|2022-05-30 01:51:00|65.18|64.38|65.14|64.34|65.21|64.41|65.11|64.31|15
1653875470000|2022-05-30 01:51:10|65.15|64.35|65.14|64.34|65.17|64.37|65.13|64.33|12
1653875480000|2022-05-30 01:51:20|65.12|64.32|65.11|64.31|65.14|64.34|65.1|64.3|11
1653875490000|2022-05-30 01:51:30|65.1|64.3|65.17|64.37|65.17|64.37|65.1|64.3|13
1653875500000|2022-05-30 01:51:40|65.16|64.36|65.17|64.37|65.18|64.38|65.15|64.35|16
1653875510000|2022-05-30 01:51:50|65.18|64.38|65.16|64.36|65.18|64.38|65.13|64.33|16
1653875520000|2022-05-30 01:52:00|65.15|64.35|65.16|64.36|65.17|64.37|65.15|64.35|12
1653875530000|2022-05-30 01:52:10|65.17|64.37|65.18|64.38|65.18|64.38|65.16|64.36|8
1653875540000|2022-05-30 01:52:20|65.19|64.39|65.2|64.4|65.2|64.4|65.17|64.37|14
1653875550000|2022-05-30 01:52:30|65.18|64.38|65.19|64.39|65.19|64.39|65.18|64.38|10
1653875560000|2022-05-30 01:52:40|65.18|64.38|65.16|64.36|65.19|64.39|65.15|64.35|13
1653875570000|2022-05-30 01:52:50|65.14|64.34|65.11|64.31|65.16|64.36|65.11|64.31|15
1653875580000|2022-05-30 01:53:00|65.1|64.3|65.1|64.3|65.12|64.32|65.1|64.3|17
1653875590000|2022-05-30 01:53:10|65.11|64.31|65.18|64.38|65.18|64.38|65.11|64.31|9
1653875600000|2022-05-30 01:53:20|65.17|64.37|65.18|64.38|65.19|64.39|65.17|64.37|10
1653875610000|2022-05-30 01:53:30|65.19|64.39|65.19|64.39|65.2|64.4|65.18|64.38|9
1653875620000|2022-05-30 01:53:40|65.2|64.4|65.19|64.39|65.2|64.4|65.18|64.38|14
1653875630000|2022-05-30 01:53:50|65.2|64.4|65.26|64.46|65.27|64.47|65.19|64.39|13
1653875640000|2022-05-30 01:54:00|65.27|64.47|65.2|64.4|65.27|64.47|65.2|64.4|20
1653875650000|2022-05-30 01:54:10|65.21|64.41|65.17|64.37|65.21|64.41|65.17|64.37|14
1653875660000|2022-05-30 01:54:20|65.16|64.36|65.15|64.35|65.19|64.39|65.15|64.35|23
1653875670000|2022-05-30 01:54:30|65.18|64.38|65.16|64.36|65.19|64.39|65.13|64.33|24
1653875680000|2022-05-30 01:54:40|65.17|64.37|65.17|64.37|65.19|64.39|65.12|64.32|19
1653875690000|2022-05-30 01:54:50|65.18|64.38|65.17|64.37|65.18|64.38|65.14|64.34|10
1653875700000|2022-05-30 01:55:00|65.16|64.36|65.16|64.36|65.18|64.38|65.16|64.36|11
1653875710000|2022-05-30 01:55:10|65.17|64.37|65.18|64.38|65.21|64.41|65.16|64.36|20
1653875720000|2022-05-30 01:55:20|65.19|64.39|65.19|64.39|65.2|64.4|65.16|64.36|10
1653875730000|2022-05-30 01:55:30|65.18|64.38|65.17|64.37|65.19|64.39|65.17|64.37|8
1653875740000|2022-05-30 01:55:40|65.18|64.38|65.17|64.37|65.2|64.4|65.16|64.36|19
1653875750000|2022-05-30 01:55:50|65.18|64.38|65.18|64.38|65.2|64.4|65.16|64.36|12
1653875760000|2022-05-30 01:56:00|65.17|64.37|65.18|64.38|65.18|64.38|65.15|64.35|9
1653875770000|2022-05-30 01:56:10|65.17|64.37|65.18|64.38|65.2|64.4|65.16|64.36|12
1653875780000|2022-05-30 01:56:20|65.19|64.39|65.19|64.39|65.2|64.4|65.17|64.37|7
1653875790000|2022-05-30 01:56:30|65.18|64.38|65.18|64.38|65.19|64.39|65.17|64.37|9
1653875800000|2022-05-30 01:56:40|65.17|64.37|65.16|64.36|65.2|64.4|65.15|64.35|15
1653875810000|2022-05-30 01:56:50|65.18|64.38|65.18|64.38|65.19|64.39|65.18|64.38|11
1653875820000|2022-05-30 01:57:00|65.17|64.37|65.18|64.38|65.22|64.42|65.17|64.37|10
1653875830000|2022-05-30 01:57:10|65.17|64.37|65.18|64.38|65.19|64.39|65.17|64.37|6
1653875840000|2022-05-30 01:57:20|65.19|64.39|65.18|64.38|65.19|64.39|65.17|64.37|8
1653875850000|2022-05-30 01:57:30|65.19|64.39|65.18|64.38|65.2|64.4|65.18|64.38|14
1653875860000|2022-05-30 01:57:40|65.19|64.39|65.19|64.39|65.2|64.4|65.18|64.38|9
1653875870000|2022-05-30 01:57:50|65.2|64.4|65.21|64.41|65.21|64.41|65.19|64.39|6
1653875880000|2022-05-30 01:58:00|65.2|64.4|65.21|64.41|65.22|64.42|65.2|64.4|8
1653875890000|2022-05-30 01:58:10|65.2|64.4|65.19|64.39|65.21|64.41|65.18|64.38|11
1653875900000|2022-05-30 01:58:20|65.18|64.38|65.18|64.38|65.18|64.38|65.17|64.37|9
1653875910000|2022-05-30 01:58:30|65.19|64.39|65.19|64.39|65.2|64.4|65.17|64.37|15
1653875920000|2022-05-30 01:58:40|65.18|64.38|65.18|64.38|65.2|64.4|65.18|64.38|14
1653875930000|2022-05-30 01:58:50|65.19|64.39|65.25|64.45|65.25|64.45|65.18|64.38|9
1653875940000|2022-05-30 01:59:00|65.26|64.46|65.29|64.49|65.29|64.49|65.25|64.45|18
1653875950000|2022-05-30 01:59:10|65.28|64.48|65.25|64.45|65.29|64.49|65.23|64.43|15
1653875960000|2022-05-30 01:59:20|65.24|64.44|65.3|64.5|65.31|64.51|65.2|64.4|21
1653875970000|2022-05-30 01:59:30|65.31|64.51|65.33|64.53|65.35|64.55|65.3|64.5|13
1653875980000|2022-05-30 01:59:40|65.32|64.52|65.52|64.72|65.52|64.72|65.3|64.5|20
1653875990000|2022-05-30 01:59:50|65.51|64.71|65.48|64.68|65.52|64.72|65.45|64.65|20
1653876000000|2022-05-30 02:00:00|65.5|64.7|65.54|64.74|65.54|64.74|65.49|64.69|18
1653876010000|2022-05-30 02:00:10|65.55|64.75|65.57|64.77|65.58|64.78|65.52|64.72|25
1653876020000|2022-05-30 02:00:20|65.58|64.78|65.62|64.82|65.64|64.84|65.57|64.77|27
1653876030000|2022-05-30 02:00:30|65.61|64.81|65.53|64.73|65.62|64.82|65.53|64.73|15
1653876040000|2022-05-30 02:00:40|65.55|64.75|65.51|64.71|65.57|64.77|65.51|64.71|23
1653876050000|2022-05-30 02:00:50|65.53|64.73|65.51|64.71|65.53|64.73|65.51|64.71|15
1653876060000|2022-05-30 02:01:00|65.52|64.72|65.49|64.69|65.53|64.73|65.48|64.68|19
1653876070000|2022-05-30 02:01:10|65.52|64.72|65.5|64.7|65.52|64.72|65.48|64.68|18
1653876080000|2022-05-30 02:01:20|65.49|64.69|65.48|64.68|65.52|64.72|65.48|64.68|16
1653876090000|2022-05-30 02:01:30|65.47|64.67|65.42|64.62|65.51|64.71|65.42|64.62|18
1653876100000|2022-05-30 02:01:40|65.41|64.61|65.42|64.62|65.43|64.63|65.4|64.6|17
1653876110000|2022-05-30 02:01:50|65.43|64.63|65.49|64.69|65.5|64.7|65.4|64.6|16
1653876120000|2022-05-30 02:02:00|65.48|64.68|65.49|64.69|65.49|64.69|65.46|64.66|15
1653876130000|2022-05-30 02:02:10|65.47|64.67|65.44|64.64|65.5|64.7|65.43|64.63|23
1653876140000|2022-05-30 02:02:20|65.43|64.63|65.4|64.6|65.44|64.64|65.39|64.59|17
1653876150000|2022-05-30 02:02:30|65.39|64.59|65.38|64.58|65.41|64.61|65.37|64.57|16
1653876160000|2022-05-30 02:02:40|65.37|64.57|65.41|64.61|65.41|64.61|65.37|64.57|14
1653876170000|2022-05-30 02:02:50|65.42|64.62|65.4|64.6|65.44|64.64|65.4|64.6|18
1653876180000|2022-05-30 02:03:00|65.41|64.61|65.37|64.57|65.42|64.62|65.37|64.57|14
1653876190000|2022-05-30 02:03:10|65.39|64.59|65.4|64.6|65.42|64.62|65.37|64.57|24
1653876200000|2022-05-30 02:03:20|65.41|64.61|65.4|64.6|65.41|64.61|65.38|64.58|12
1653876210000|2022-05-30 02:03:30|65.41|64.61|65.48|64.68|65.5|64.7|65.41|64.61|17
1653876220000|2022-05-30 02:03:40|65.47|64.67|65.62|64.82|65.64|64.84|65.47|64.67|24
1653876230000|2022-05-30 02:03:50|65.61|64.81|65.68|64.88|65.69|64.89|65.6|64.8|25
1653876240000|2022-05-30 02:04:00|65.67|64.87|65.68|64.88|65.76|64.96|65.67|64.87|17
1653876250000|2022-05-30 02:04:10|65.67|64.87|65.67|64.87|65.69|64.89|65.61|64.81|24
1653876260000|2022-05-30 02:04:20|65.68|64.88|65.66|64.86|65.71|64.91|65.66|64.86|21
1653876270000|2022-05-30 02:04:30|65.67|64.87|65.62|64.82|65.67|64.87|65.6|64.8|26
1653876280000|2022-05-30 02:04:40|65.63|64.83|65.67|64.87|65.69|64.89|65.62|64.82|19
1653876290000|2022-05-30 02:04:50|65.69|64.89|65.99|65.19|65.99|65.19|65.69|64.89|32
1653876300000|2022-05-30 02:05:00|66|65.2|66.06|65.26|66.06|65.26|65.95|65.15|27
1653876310000|2022-05-30 02:05:10|66.07|65.27|66.18|65.38|66.19|65.39|66.07|65.27|23
1653876320000|2022-05-30 02:05:20|66.16|65.36|66|65.2|66.16|65.36|65.99|65.19|29
1653876330000|2022-05-30 02:05:30|66.02|65.22|65.98|65.18|66.02|65.22|65.92|65.12|24
1653876340000|2022-05-30 02:05:40|65.96|65.16|65.97|65.17|66|65.2|65.95|65.15|18
1653876350000|2022-05-30 02:05:50|65.98|65.18|65.96|65.16|66|65.2|65.94|65.14|21
1653876360000|2022-05-30 02:06:00|65.97|65.17|65.98|65.18|66|65.2|65.92|65.12|18
1653876370000|2022-05-30 02:06:10|65.97|65.17|65.87|65.07|65.97|65.17|65.87|65.07|23
1653876380000|2022-05-30 02:06:20|65.89|65.09|65.83|65.03|65.89|65.09|65.81|65.01|24
1653876390000|2022-05-30 02:06:30|65.82|65.02|65.84|65.04|65.84|65.04|65.76|64.96|22
1653876400000|2022-05-30 02:06:40|65.82|65.02|65.96|65.16|65.96|65.16|65.82|65.02|18
1653876410000|2022-05-30 02:06:50|65.95|65.15|65.97|65.17|65.99|65.19|65.95|65.15|16
1653876420000|2022-05-30 02:07:00|65.96|65.16|65.97|65.17|66|65.2|65.9|65.1|23
1653876430000|2022-05-30 02:07:10|65.98|65.18|65.95|65.15|66|65.2|65.92|65.12|20
1653876440000|2022-05-30 02:07:20|65.96|65.16|65.93|65.13|65.97|65.17|65.9|65.1|22
1653876450000|2022-05-30 02:07:30|65.9|65.1|65.84|65.04|65.9|65.1|65.81|65.01|23
1653876460000|2022-05-30 02:07:40|65.83|65.03|65.88|65.08|65.92|65.12|65.83|65.03|21
1653876470000|2022-05-30 02:07:50|65.87|65.07|65.79|64.99|65.88|65.08|65.76|64.96|15
1653876480000|2022-05-30 02:08:00|65.81|65.01|65.81|65.01|65.83|65.03|65.77|64.97|23
1653876490000|2022-05-30 02:08:10|65.8|65|65.77|64.97|65.81|65.01|65.72|64.92|30
1653876500000|2022-05-30 02:08:20|65.78|64.98|65.81|65.01|65.81|65.01|65.72|64.92|16
1653876510000|2022-05-30 02:08:30|65.77|64.97|65.78|64.98|65.8|65|65.77|64.97|18
1653876520000|2022-05-30 02:08:40|65.77|64.97|65.79|64.99|65.79|64.99|65.77|64.97|11
1653876530000|2022-05-30 02:08:50|65.8|65|65.82|65.02|65.84|65.04|65.8|65|20
1653876540000|2022-05-30 02:09:00|65.81|65.01|65.82|65.02|65.83|65.03|65.81|65.01|9
1653876550000|2022-05-30 02:09:10|65.81|65.01|65.87|65.07|65.87|65.07|65.8|65|16
1653876560000|2022-05-30 02:09:20|65.86|65.06|65.88|65.08|65.89|65.09|65.86|65.06|9
1653876570000|2022-05-30 02:09:30|65.89|65.09|65.98|65.18|65.98|65.18|65.88|65.08|18
1653876580000|2022-05-30 02:09:40|66|65.2|65.92|65.12|66.01|65.21|65.91|65.11|24
1653876590000|2022-05-30 02:09:50|65.91|65.11|66|65.2|66|65.2|65.89|65.09|24
1653876600000|2022-05-30 02:10:00|65.98|65.18|65.98|65.18|66|65.2|65.96|65.16|28
1653876610000|2022-05-30 02:10:10|65.97|65.17|65.99|65.19|66|65.2|65.95|65.15|18
1653876620000|2022-05-30 02:10:20|65.97|65.17|65.98|65.18|66|65.2|65.96|65.16|14
1653876630000|2022-05-30 02:10:30|65.96|65.16|66|65.2|66|65.2|65.96|65.16|21
1653876640000|2022-05-30 02:10:40|65.99|65.19|65.99|65.19|66.02|65.22|65.98|65.18|17
1653876650000|2022-05-30 02:10:50|66|65.2|66|65.2|66.02|65.22|65.99|65.19|14
1653876660000|2022-05-30 02:11:00|66.01|65.21|66|65.2|66.01|65.21|65.99|65.19|14
1653876670000|2022-05-30 02:11:10|65.99|65.19|66.05|65.25|66.05|65.25|65.99|65.19|19
1653876680000|2022-05-30 02:11:20|66.09|65.29|66.05|65.25|66.12|65.32|66.05|65.25|22
1653876690000|2022-05-30 02:11:30|66.07|65.27|66.01|65.21|66.08|65.28|66.01|65.21|24
1653876700000|2022-05-30 02:11:40|66.02|65.22|66.03|65.23|66.12|65.32|66.02|65.22|17
1653876710000|2022-05-30 02:11:50|66.02|65.22|65.99|65.19|66.02|65.22|65.98|65.18|11
1653876720000|2022-05-30 02:12:00|65.98|65.18|65.93|65.13|65.99|65.19|65.93|65.13|14
1653876730000|2022-05-30 02:12:10|66|65.2|65.99|65.19|66|65.2|65.92|65.12|25
1653876740000|2022-05-30 02:12:20|65.98|65.18|65.91|65.11|65.98|65.18|65.9|65.1|17
1653876750000|2022-05-30 02:12:30|65.92|65.12|65.91|65.11|65.95|65.15|65.89|65.09|19
1653876760000|2022-05-30 02:12:40|65.9|65.1|65.91|65.11|65.92|65.12|65.9|65.1|15
1653876770000|2022-05-30 02:12:50|65.88|65.08|65.91|65.11|65.91|65.11|65.88|65.08|11
1653876780000|2022-05-30 02:13:00|65.9|65.1|65.91|65.11|65.91|65.11|65.89|65.09|6
1653876790000|2022-05-30 02:13:10|65.9|65.1|65.97|65.17|65.98|65.18|65.89|65.09|16
1653876800000|2022-05-30 02:13:20|65.98|65.18|65.98|65.18|65.98|65.18|65.97|65.17|13
1653876810000|2022-05-30 02:13:30|65.97|65.17|65.98|65.18|66.03|65.23|65.96|65.16|18
1653876820000|2022-05-30 02:13:40|65.97|65.17|66|65.2|66|65.2|65.96|65.16|18
1653876830000|2022-05-30 02:13:50|65.99|65.19|66|65.2|66|65.2|65.98|65.18|18
1653876840000|2022-05-30 02:14:00|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|17
1653876850000|2022-05-30 02:14:10|66.02|65.22|65.99|65.19|66.02|65.22|65.98|65.18|7
1653876860000|2022-05-30 02:14:20|65.98|65.18|65.99|65.19|66|65.2|65.98|65.18|6
1653876870000|2022-05-30 02:14:30|66|65.2|65.98|65.18|66|65.2|65.98|65.18|7
1653876880000|2022-05-30 02:14:40|65.99|65.19|65.98|65.18|65.99|65.19|65.96|65.16|13
1653876890000|2022-05-30 02:14:50|65.97|65.17|65.97|65.17|66|65.2|65.96|65.16|13
1653876900000|2022-05-30 02:15:00|65.96|65.16|65.98|65.18|66.01|65.21|65.96|65.16|23
1653876910000|2022-05-30 02:15:10|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|14
1653876920000|2022-05-30 02:15:20|65.97|65.17|65.99|65.19|65.99|65.19|65.97|65.17|17
1653876930000|2022-05-30 02:15:30|66|65.2|66.22|65.42|66.24|65.44|66|65.2|23
1653876940000|2022-05-30 02:15:40|66.23|65.43|66.26|65.46|66.27|65.47|66.23|65.43|19
1653876950000|2022-05-30 02:15:50|66.28|65.48|66.21|65.41|66.3|65.5|66.21|65.41|24
1653876960000|2022-05-30 02:16:00|66.19|65.39|66.21|65.41|66.24|65.44|66.19|65.39|19
1653876970000|2022-05-30 02:16:10|66.22|65.42|66.22|65.42|66.23|65.43|66.2|65.4|6
1653876980000|2022-05-30 02:16:20|66.21|65.41|66.19|65.39|66.23|65.43|66.18|65.38|7
1653876990000|2022-05-30 02:16:30|66.18|65.38|66.3|65.5|66.3|65.5|66.18|65.38|24
1653877000000|2022-05-30 02:16:40|66.29|65.49|66.29|65.49|66.3|65.5|66.26|65.46|17
1653877010000|2022-05-30 02:16:50|66.3|65.5|66.21|65.41|66.31|65.51|66.21|65.41|19
1653877020000|2022-05-30 02:17:00|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|8
1653877030000|2022-05-30 02:17:10|66.2|65.4|66.21|65.41|66.22|65.42|66.2|65.4|16
1653877040000|2022-05-30 02:17:20|66.2|65.4|66.17|65.37|66.22|65.42|66.17|65.37|18
1653877050000|2022-05-30 02:17:30|66.18|65.38|66.09|65.29|66.2|65.4|66.09|65.29|23
1653877060000|2022-05-30 02:17:40|66.1|65.3|66.12|65.32|66.12|65.32|66.1|65.3|13
1653877070000|2022-05-30 02:17:50|66.14|65.34|66.17|65.37|66.19|65.39|66.14|65.34|25
1653877080000|2022-05-30 02:18:00|66.18|65.38|66.21|65.41|66.21|65.41|66.17|65.37|14
1653877090000|2022-05-30 02:18:10|66.2|65.4|66.18|65.38|66.22|65.42|66.18|65.38|18
1653877100000|2022-05-30 02:18:20|66.19|65.39|66.21|65.41|66.21|65.41|66.17|65.37|13
1653877110000|2022-05-30 02:18:30|66.2|65.4|66.2|65.4|66.22|65.42|66.19|65.39|17
1653877120000|2022-05-30 02:18:40|66.19|65.39|66.2|65.4|66.22|65.42|66.19|65.39|15
1653877130000|2022-05-30 02:18:50|66.21|65.41|66.2|65.4|66.21|65.41|66.19|65.39|8
1653877140000|2022-05-30 02:19:00|66.19|65.39|66.21|65.41|66.22|65.42|66.19|65.39|11
1653877150000|2022-05-30 02:19:10|66.22|65.42|66.2|65.4|66.22|65.42|66.2|65.4|9
1653877160000|2022-05-30 02:19:20|66.21|65.41|66.22|65.42|66.22|65.42|66.2|65.4|13
1653877170000|2022-05-30 02:19:30|66.21|65.41|66.21|65.41|66.22|65.42|66.21|65.41|5
1653877180000|2022-05-30 02:19:40|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|2
1653877190000|2022-05-30 02:19:50|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|4
1653877200000|2022-05-30 02:20:00|66.2|65.4|66.23|65.43|66.24|65.44|66.19|65.39|21
1653877210000|2022-05-30 02:20:10|66.24|65.44|66.28|65.48|66.28|65.48|66.24|65.44|19
1653877220000|2022-05-30 02:20:20|66.27|65.47|66.28|65.48|66.29|65.49|66.27|65.47|12
1653877230000|2022-05-30 02:20:30|66.29|65.49|66.29|65.49|66.3|65.5|66.27|65.47|17
1653877240000|2022-05-30 02:20:40|66.27|65.47|66.28|65.48|66.29|65.49|66.27|65.47|16
1653877250000|2022-05-30 02:20:50|66.3|65.5|66.31|65.51|66.31|65.51|66.29|65.49|14
1653877260000|2022-05-30 02:21:00|66.3|65.5|66.33|65.53|66.34|65.54|66.3|65.5|16
1653877270000|2022-05-30 02:21:10|66.34|65.54|66.38|65.58|66.4|65.6|66.31|65.51|18
1653877280000|2022-05-30 02:21:20|66.37|65.57|66.37|65.57|66.42|65.62|66.37|65.57|22
1653877290000|2022-05-30 02:21:30|66.36|65.56|66.3|65.5|66.38|65.58|66.3|65.5|19
1653877300000|2022-05-30 02:21:40|66.29|65.49|66.25|65.45|66.29|65.49|66.25|65.45|3
1653877310000|2022-05-30 02:21:50|66.27|65.47|66.27|65.47|66.29|65.49|66.26|65.46|21
1653877320000|2022-05-30 02:22:00|66.28|65.48|66.29|65.49|66.32|65.52|66.27|65.47|10
1653877330000|2022-05-30 02:22:10|66.28|65.48|66.29|65.49|66.31|65.51|66.27|65.47|15
1653877340000|2022-05-30 02:22:20|66.28|65.48|66.3|65.5|66.31|65.51|66.28|65.48|14
1653877350000|2022-05-30 02:22:30|66.31|65.51|66.32|65.52|66.34|65.54|66.31|65.51|19
1653877360000|2022-05-30 02:22:40|66.35|65.55|66.34|65.54|66.35|65.55|66.33|65.53|14
1653877370000|2022-05-30 02:22:50|66.35|65.55|66.32|65.52|66.35|65.55|66.3|65.5|13
1653877380000|2022-05-30 02:23:00|66.31|65.51|66.3|65.5|66.31|65.51|66.29|65.49|14
1653877390000|2022-05-30 02:23:10|66.29|65.49|66.3|65.5|66.3|65.5|66.29|65.49|8
1653877400000|2022-05-30 02:23:20|66.31|65.51|66.29|65.49|66.32|65.52|66.28|65.48|18
1653877410000|2022-05-30 02:23:30|66.27|65.47|66.29|65.49|66.29|65.49|66.23|65.43|9
1653877420000|2022-05-30 02:23:40|66.28|65.48|66.28|65.48|66.32|65.52|66.28|65.48|15
1653877430000|2022-05-30 02:23:50|66.29|65.49|66.28|65.48|66.29|65.49|66.28|65.48|10
1653877440000|2022-05-30 02:24:00|66.32|65.52|66.3|65.5|66.32|65.52|66.28|65.48|13
1653877450000|2022-05-30 02:24:10|66.31|65.51|66.28|65.48|66.31|65.51|66.27|65.47|8
1653877460000|2022-05-30 02:24:20|66.29|65.49|66.3|65.5|66.3|65.5|66.28|65.48|16
1653877470000|2022-05-30 02:24:30|66.29|65.49|66.3|65.5|66.31|65.51|66.29|65.49|4
1653877480000|2022-05-30 02:24:40|66.31|65.51|66.3|65.5|66.31|65.51|66.3|65.5|6
1653877490000|2022-05-30 02:24:50|66.31|65.51|66.32|65.52|66.32|65.52|66.3|65.5|8
1653877500000|2022-05-30 02:25:00|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|8
1653877510000|2022-05-30 02:25:10|66.31|65.51|66.33|65.53|66.38|65.58|66.31|65.51|18
1653877520000|2022-05-30 02:25:20|66.34|65.54|66.38|65.58|66.39|65.59|66.34|65.54|17
1653877530000|2022-05-30 02:25:30|66.37|65.57|66.37|65.57|66.38|65.58|66.36|65.56|11
1653877540000|2022-05-30 02:25:40|66.36|65.56|66.39|65.59|66.39|65.59|66.36|65.56|10
1653877550000|2022-05-30 02:25:50|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|2
1653877560000|2022-05-30 02:26:00|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|11
1653877570000|2022-05-30 02:26:10|66.42|65.62|66.62|65.82|66.64|65.84|66.41|65.61|21
1653877580000|2022-05-30 02:26:20|66.64|65.84|66.6|65.8|66.65|65.85|66.59|65.79|28
1653877590000|2022-05-30 02:26:30|66.61|65.81|66.57|65.77|66.64|65.84|66.56|65.76|27
1653877600000|2022-05-30 02:26:40|66.59|65.79|66.61|65.81|66.62|65.82|66.56|65.76|28
1653877610000|2022-05-30 02:26:50|66.6|65.8|66.52|65.72|66.62|65.82|66.52|65.72|20
1653877620000|2022-05-30 02:27:00|66.53|65.73|66.5|65.7|66.53|65.73|66.5|65.7|16
1653877630000|2022-05-30 02:27:10|66.49|65.69|66.49|65.69|66.53|65.73|66.49|65.69|12
1653877640000|2022-05-30 02:27:20|66.51|65.71|66.59|65.79|66.6|65.8|66.49|65.69|25
1653877650000|2022-05-30 02:27:30|66.58|65.78|66.6|65.8|66.6|65.8|66.58|65.78|17
1653877660000|2022-05-30 02:27:40|66.59|65.79|66.58|65.78|66.62|65.82|66.58|65.78|24
1653877670000|2022-05-30 02:27:50|66.59|65.79|66.58|65.78|66.6|65.8|66.58|65.78|9
1653877680000|2022-05-30 02:28:00|66.59|65.79|66.54|65.74|66.59|65.79|66.54|65.74|9
1653877690000|2022-05-30 02:28:10|66.49|65.69|66.46|65.66|66.49|65.69|66.42|65.62|19
1653877700000|2022-05-30 02:28:20|66.45|65.65|66.48|65.68|66.48|65.68|66.45|65.65|9
1653877710000|2022-05-30 02:28:30|66.46|65.66|66.47|65.67|66.48|65.68|66.45|65.65|18
1653877720000|2022-05-30 02:28:40|66.48|65.68|66.47|65.67|66.49|65.69|66.45|65.65|16
1653877730000|2022-05-30 02:28:50|66.46|65.66|66.47|65.67|66.48|65.68|66.46|65.66|13
1653877740000|2022-05-30 02:29:00|66.48|65.68|66.47|65.67|66.48|65.68|66.47|65.67|4
1653877750000|2022-05-30 02:29:10|66.49|65.69|66.42|65.62|66.49|65.69|66.4|65.6|17
1653877760000|2022-05-30 02:29:20|66.41|65.61|66.48|65.68|66.49|65.69|66.4|65.6|14
1653877770000|2022-05-30 02:29:30|66.49|65.69|66.48|65.68|66.5|65.7|66.47|65.67|11
1653877780000|2022-05-30 02:29:40|66.49|65.69|66.49|65.69|66.51|65.71|66.48|65.68|12
1653877790000|2022-05-30 02:29:50|66.48|65.68|66.5|65.7|66.5|65.7|66.47|65.67|16
1653877800000|2022-05-30 02:30:00|66.49|65.69|66.49|65.69|66.5|65.7|66.46|65.66|16
1653877810000|2022-05-30 02:30:10|66.5|65.7|66.51|65.71|66.51|65.71|66.47|65.67|20
1653877820000|2022-05-30 02:30:20|66.52|65.72|66.49|65.69|66.52|65.72|66.48|65.68|15
1653877840000|2022-05-30 02:30:40|66.48|65.68|66.42|65.62|66.49|65.69|66.41|65.61|11
1653877850000|2022-05-30 02:30:50|66.44|65.64|66.43|65.63|66.45|65.65|66.41|65.61|19
1653877860000|2022-05-30 02:31:00|66.42|65.62|66.4|65.6|66.42|65.62|66.39|65.59|13
1653877870000|2022-05-30 02:31:10|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|6
1653877880000|2022-05-30 02:31:20|66.39|65.59|66.4|65.6|66.4|65.6|66.38|65.58|18
1653877890000|2022-05-30 02:31:30|66.41|65.61|66.47|65.67|66.52|65.72|66.41|65.61|22
1653877900000|2022-05-30 02:31:40|66.48|65.68|66.48|65.68|66.5|65.7|66.47|65.67|11
1653877910000|2022-05-30 02:31:50|66.49|65.69|66.51|65.71|66.53|65.73|66.49|65.69|12
1653877920000|2022-05-30 02:32:00|66.53|65.73|66.52|65.72|66.54|65.74|66.5|65.7|15
1653877930000|2022-05-30 02:32:10|66.51|65.71|66.5|65.7|66.52|65.72|66.49|65.69|6
1653877940000|2022-05-30 02:32:20|66.51|65.71|66.52|65.72|66.53|65.73|66.5|65.7|12
1653877950000|2022-05-30 02:32:30|66.51|65.71|66.51|65.71|66.54|65.74|66.51|65.71|20
1653877960000|2022-05-30 02:32:40|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|10
1653877970000|2022-05-30 02:32:50|66.52|65.72|66.52|65.72|66.53|65.73|66.52|65.72|5
1653877980000|2022-05-30 02:33:00|66.51|65.71|66.51|65.71|66.53|65.73|66.5|65.7|18
1653877990000|2022-05-30 02:33:10|66.52|65.72|66.51|65.71|66.52|65.72|66.51|65.71|14
1653878000000|2022-05-30 02:33:20|66.52|65.72|66.52|65.72|66.53|65.73|66.51|65.71|19
1653878010000|2022-05-30 02:33:30|66.51|65.71|66.5|65.7|66.53|65.73|66.5|65.7|15
1653878020000|2022-05-30 02:33:40|66.51|65.71|66.5|65.7|66.52|65.72|66.48|65.68|16
1653878030000|2022-05-30 02:33:50|66.49|65.69|66.5|65.7|66.51|65.71|66.49|65.69|19
1653878040000|2022-05-30 02:34:00|66.51|65.71|66.49|65.69|66.51|65.71|66.41|65.61|24
1653878050000|2022-05-30 02:34:10|66.48|65.68|66.51|65.71|66.51|65.71|66.47|65.67|28
1653878060000|2022-05-30 02:34:20|66.5|65.7|66.48|65.68|66.51|65.71|66.47|65.67|18
1653878070000|2022-05-30 02:34:30|66.49|65.69|66.5|65.7|66.51|65.71|66.47|65.67|17
1653878080000|2022-05-30 02:34:40|66.49|65.69|66.49|65.69|66.49|65.69|66.48|65.68|3
1653878090000|2022-05-30 02:34:50|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|8
1653878100000|2022-05-30 02:35:00|66.48|65.68|66.5|65.7|66.5|65.7|66.47|65.67|17
1653878110000|2022-05-30 02:35:10|66.49|65.69|66.48|65.68|66.5|65.7|66.48|65.68|14
1653878120000|2022-05-30 02:35:20|66.49|65.69|66.51|65.71|66.51|65.71|66.48|65.68|7
1653878130000|2022-05-30 02:35:30|66.49|65.69|66.49|65.69|66.5|65.7|66.49|65.69|7
1653878140000|2022-05-30 02:35:40|66.5|65.7|66.48|65.68|66.51|65.71|66.48|65.68|9
1653878150000|2022-05-30 02:35:50|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|12
1653878160000|2022-05-30 02:36:00|66.49|65.69|66.49|65.69|66.5|65.7|66.48|65.68|13
1653878170000|2022-05-30 02:36:10|66.5|65.7|66.48|65.68|66.5|65.7|66.48|65.68|7
1653878180000|2022-05-30 02:36:20|66.49|65.69|66.49|65.69|66.5|65.7|66.49|65.69|3
1653878190000|2022-05-30 02:36:30|66.5|65.7|66.51|65.71|66.51|65.71|66.49|65.69|14
1653878200000|2022-05-30 02:36:40|66.49|65.69|66.47|65.67|66.51|65.71|66.46|65.66|15
1653878210000|2022-05-30 02:36:50|66.46|65.66|66.5|65.7|66.5|65.7|66.46|65.66|18
1653878220000|2022-05-30 02:37:00|66.49|65.69|66.46|65.66|66.5|65.7|66.46|65.66|26
1653878230000|2022-05-30 02:37:10|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|6
1653878240000|2022-05-30 02:37:20|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|8
1653878250000|2022-05-30 02:37:30|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|6
1653878260000|2022-05-30 02:37:40|66.43|65.63|66.48|65.68|66.5|65.7|66.42|65.62|19
1653878270000|2022-05-30 02:37:50|66.49|65.69|66.49|65.69|66.53|65.73|66.45|65.65|25
1653878280000|2022-05-30 02:38:00|66.51|65.71|66.48|65.68|66.51|65.71|66.45|65.65|19
1653878290000|2022-05-30 02:38:10|66.49|65.69|66.49|65.69|66.52|65.72|66.46|65.66|19
1653878300000|2022-05-30 02:38:20|66.48|65.68|66.47|65.67|66.5|65.7|66.47|65.67|10
1653878310000|2022-05-30 02:38:30|66.46|65.66|66.47|65.67|66.48|65.68|66.46|65.66|16
1653878320000|2022-05-30 02:38:40|66.46|65.66|66.47|65.67|66.47|65.67|66.46|65.66|4
1653878330000|2022-05-30 02:38:50|66.46|65.66|66.46|65.66|66.47|65.67|66.46|65.66|3
1653878340000|2022-05-30 02:39:00|66.47|65.67|66.47|65.67|66.48|65.68|66.47|65.67|5
1653878350000|2022-05-30 02:39:10|66.48|65.68|66.51|65.71|66.52|65.72|66.47|65.67|21
1653878360000|2022-05-30 02:39:20|66.5|65.7|66.54|65.74|66.54|65.74|66.5|65.7|12
1653878370000|2022-05-30 02:39:30|66.59|65.79|66.58|65.78|66.63|65.83|66.57|65.77|18
1653878380000|2022-05-30 02:39:40|66.57|65.77|66.6|65.8|66.61|65.81|66.57|65.77|19
1653878390000|2022-05-30 02:39:50|66.59|65.79|66.58|65.78|66.6|65.8|66.55|65.75|27
1653878400000|2022-05-30 02:40:00|66.59|65.79|66.57|65.77|66.59|65.79|66.54|65.74|13
1653878410000|2022-05-30 02:40:10|66.59|65.79|66.51|65.71|66.59|65.79|66.49|65.69|19
1653878420000|2022-05-30 02:40:20|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|9
1653878430000|2022-05-30 02:40:30|66.51|65.71|66.52|65.72|66.52|65.72|66.5|65.7|6
1653878440000|2022-05-30 02:40:40|66.54|65.74|66.58|65.78|66.62|65.82|66.54|65.74|11
1653878450000|2022-05-30 02:40:50|66.62|65.82|66.62|65.82|66.65|65.85|66.58|65.78|19
1653878460000|2022-05-30 02:41:00|66.61|65.81|66.58|65.78|66.66|65.86|66.57|65.77|19
1653878470000|2022-05-30 02:41:10|66.57|65.77|66.51|65.71|66.58|65.78|66.51|65.71|12
1653878480000|2022-05-30 02:41:20|66.5|65.7|66.47|65.67|66.51|65.71|66.47|65.67|19
1653878490000|2022-05-30 02:41:30|66.48|65.68|66.49|65.69|66.5|65.7|66.47|65.67|15
1653878500000|2022-05-30 02:41:40|66.5|65.7|66.47|65.67|66.5|65.7|66.46|65.66|17
1653878510000|2022-05-30 02:41:50|66.51|65.71|66.49|65.69|66.52|65.72|66.46|65.66|20
1653878520000|2022-05-30 02:42:00|66.52|65.72|66.48|65.68|66.52|65.72|66.47|65.67|12
1653878530000|2022-05-30 02:42:10|66.47|65.67|66.5|65.7|66.52|65.72|66.47|65.67|16
1653878540000|2022-05-30 02:42:20|66.48|65.68|66.49|65.69|66.49|65.69|66.47|65.67|6
1653878550000|2022-05-30 02:42:30|66.48|65.68|66.49|65.69|66.5|65.7|66.46|65.66|14
1653878560000|2022-05-30 02:42:40|66.5|65.7|66.48|65.68|66.5|65.7|66.47|65.67|10
1653878570000|2022-05-30 02:42:50|66.49|65.69|66.49|65.69|66.52|65.72|66.48|65.68|12
1653878580000|2022-05-30 02:43:00|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|4
1653878590000|2022-05-30 02:43:10|66.48|65.68|66.5|65.7|66.52|65.72|66.48|65.68|12
1653878600000|2022-05-30 02:43:20|66.51|65.71|66.52|65.72|66.53|65.73|66.5|65.7|14
1653878610000|2022-05-30 02:43:30|66.51|65.71|66.54|65.74|66.54|65.74|66.49|65.69|18
1653878620000|2022-05-30 02:43:40|66.57|65.77|66.56|65.76|66.61|65.81|66.55|65.75|26
1653878630000|2022-05-30 02:43:50|66.57|65.77|66.57|65.77|66.6|65.8|66.55|65.75|26
1653878640000|2022-05-30 02:44:00|66.56|65.76|66.62|65.82|66.62|65.82|66.55|65.75|20
1653878650000|2022-05-30 02:44:10|66.61|65.81|66.61|65.81|66.62|65.82|66.6|65.8|19
1653878660000|2022-05-30 02:44:20|66.62|65.82|66.62|65.82|66.62|65.82|66.6|65.8|11
1653878670000|2022-05-30 02:44:30|66.61|65.81|66.6|65.8|66.62|65.82|66.58|65.78|14
1653878680000|2022-05-30 02:44:40|66.59|65.79|66.51|65.71|66.6|65.8|66.5|65.7|16
1653878690000|2022-05-30 02:44:50|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|12
1653878700000|2022-05-30 02:45:00|66.49|65.69|66.51|65.71|66.52|65.72|66.49|65.69|12
1653878710000|2022-05-30 02:45:10|66.5|65.7|66.48|65.68|66.5|65.7|66.45|65.65|18
1653878720000|2022-05-30 02:45:20|66.47|65.67|66.48|65.68|66.48|65.68|66.47|65.67|2
1653878730000|2022-05-30 02:45:30|66.47|65.67|66.47|65.67|66.48|65.68|66.47|65.67|3
1653878740000|2022-05-30 02:45:40|66.46|65.66|66.48|65.68|66.48|65.68|66.41|65.61|11
1653878750000|2022-05-30 02:45:50|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|23
1653878760000|2022-05-30 02:46:00|66.47|65.67|66.49|65.69|66.49|65.69|66.47|65.67|15
1653878770000|2022-05-30 02:46:10|66.48|65.68|66.48|65.68|66.49|65.69|66.47|65.67|17
1653878780000|2022-05-30 02:46:20|66.49|65.69|66.48|65.68|66.5|65.7|66.48|65.68|8
1653878790000|2022-05-30 02:46:30|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|6
1653878800000|2022-05-30 02:46:40|66.49|65.69|66.48|65.68|66.5|65.7|66.48|65.68|8
1653878810000|2022-05-30 02:46:50|66.49|65.69|66.48|65.68|66.49|65.69|66.47|65.67|6
1653878820000|2022-05-30 02:47:00|66.47|65.67|66.47|65.67|66.5|65.7|66.47|65.67|20
1653878830000|2022-05-30 02:47:10|66.49|65.69|66.4|65.6|66.49|65.69|66.38|65.58|20
1653878840000|2022-05-30 02:47:20|66.44|65.64|66.4|65.6|66.44|65.64|66.4|65.6|9
1653878850000|2022-05-30 02:47:30|66.42|65.62|66.41|65.61|66.42|65.62|66.38|65.58|17
1653878860000|2022-05-30 02:47:40|66.42|65.62|66.4|65.6|66.42|65.62|66.4|65.6|5
1653878870000|2022-05-30 02:47:50|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|2
1653878890000|2022-05-30 02:48:10|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|7
1653878900000|2022-05-30 02:48:20|66.4|65.6|66.41|65.61|66.43|65.63|66.4|65.6|8
1653878910000|2022-05-30 02:48:30|66.42|65.62|66.41|65.61|66.44|65.64|66.39|65.59|21
1653878920000|2022-05-30 02:48:40|66.42|65.62|66.43|65.63|66.43|65.63|66.4|65.6|8
1653878930000|2022-05-30 02:48:50|66.42|65.62|66.41|65.61|66.42|65.62|66.4|65.6|8
1653878940000|2022-05-30 02:49:00|66.42|65.62|66.43|65.63|66.43|65.63|66.39|65.59|10
1653878950000|2022-05-30 02:49:10|66.42|65.62|66.46|65.66|66.46|65.66|66.41|65.61|12
1653878960000|2022-05-30 02:49:20|66.47|65.67|66.46|65.66|66.48|65.68|66.45|65.65|12
1653878970000|2022-05-30 02:49:30|66.45|65.65|66.47|65.67|66.48|65.68|66.45|65.65|11
1653878980000|2022-05-30 02:49:40|66.48|65.68|66.48|65.68|66.48|65.68|66.47|65.67|7
1653878990000|2022-05-30 02:49:50|66.49|65.69|66.48|65.68|66.49|65.69|66.45|65.65|19
1653879000000|2022-05-30 02:50:00|66.47|65.67|66.47|65.67|66.48|65.68|66.46|65.66|16
1653879010000|2022-05-30 02:50:10|66.48|65.68|66.47|65.67|66.48|65.68|66.46|65.66|6
1653879020000|2022-05-30 02:50:20|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|10
1653879030000|2022-05-30 02:50:30|66.48|65.68|66.51|65.71|66.51|65.71|66.48|65.68|6
1653879040000|2022-05-30 02:50:40|66.52|65.72|66.57|65.77|66.6|65.8|66.52|65.72|23
1653879050000|2022-05-30 02:50:50|66.6|65.8|66.51|65.71|66.6|65.8|66.49|65.69|13
1653879060000|2022-05-30 02:51:00|66.5|65.7|66.49|65.69|66.53|65.73|66.49|65.69|8
1653879070000|2022-05-30 02:51:10|66.48|65.68|66.5|65.7|66.5|65.7|66.48|65.68|9
1653879080000|2022-05-30 02:51:20|66.49|65.69|66.5|65.7|66.51|65.71|66.49|65.69|15
1653879090000|2022-05-30 02:51:30|66.49|65.69|66.45|65.65|66.51|65.71|66.45|65.65|23
1653879100000|2022-05-30 02:51:40|66.48|65.68|66.49|65.69|66.52|65.72|66.47|65.67|13
1653879110000|2022-05-30 02:51:50|66.48|65.68|66.49|65.69|66.5|65.7|66.45|65.65|14
1653879120000|2022-05-30 02:52:00|66.48|65.68|66.47|65.67|66.5|65.7|66.46|65.66|20
1653879130000|2022-05-30 02:52:10|66.49|65.69|66.48|65.68|66.5|65.7|66.47|65.67|18
1653879140000|2022-05-30 02:52:20|66.49|65.69|66.49|65.69|66.5|65.7|66.49|65.69|5
1653879150000|2022-05-30 02:52:30|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|3
1653879160000|2022-05-30 02:52:40|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|8
1653879170000|2022-05-30 02:52:50|66.51|65.71|66.49|65.69|66.51|65.71|66.47|65.67|15
1653879180000|2022-05-30 02:53:00|66.48|65.68|66.48|65.68|66.5|65.7|66.45|65.65|13
1653879190000|2022-05-30 02:53:10|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|19
1653879200000|2022-05-30 02:53:20|66.49|65.69|66.5|65.7|66.55|65.75|66.48|65.68|9
1653879210000|2022-05-30 02:53:30|66.49|65.69|66.48|65.68|66.5|65.7|66.47|65.67|16
1653879220000|2022-05-30 02:53:40|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|14
1653879230000|2022-05-30 02:53:50|66.47|65.67|66.49|65.69|66.5|65.7|66.47|65.67|12
1653879240000|2022-05-30 02:54:00|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|6
1653879250000|2022-05-30 02:54:10|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|10
1653879260000|2022-05-30 02:54:20|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|4
1653879270000|2022-05-30 02:54:30|66.5|65.7|66.5|65.7|66.5|65.7|66.48|65.68|9
1653879280000|2022-05-30 02:54:40|66.49|65.69|66.52|65.72|66.52|65.72|66.49|65.69|9
1653879290000|2022-05-30 02:54:50|66.51|65.71|66.5|65.7|66.51|65.71|66.49|65.69|5
1653879300000|2022-05-30 02:55:00|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|8
1653879310000|2022-05-30 02:55:10|66.49|65.69|66.46|65.66|66.51|65.71|66.45|65.65|19
1653879320000|2022-05-30 02:55:20|66.45|65.65|66.49|65.69|66.54|65.74|66.45|65.65|17
1653879330000|2022-05-30 02:55:30|66.48|65.68|66.49|65.69|66.49|65.69|66.47|65.67|11
1653879340000|2022-05-30 02:55:40|66.48|65.68|66.48|65.68|66.49|65.69|66.48|65.68|5
1653879350000|2022-05-30 02:55:50|66.47|65.67|66.48|65.68|66.48|65.68|66.47|65.67|6
1653879360000|2022-05-30 02:56:00|66.47|65.67|66.46|65.66|66.47|65.67|66.45|65.65|10
1653879370000|2022-05-30 02:56:10|66.47|65.67|66.47|65.67|66.47|65.67|66.46|65.66|9
1653879380000|2022-05-30 02:56:20|66.46|65.66|66.41|65.61|66.48|65.68|66.4|65.6|9
1653879390000|2022-05-30 02:56:30|66.4|65.6|66.4|65.6|66.41|65.61|66.38|65.58|15
1653879400000|2022-05-30 02:56:40|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|14
1653879410000|2022-05-30 02:56:50|66.41|65.61|66.42|65.62|66.42|65.62|66.39|65.59|10
1653879420000|2022-05-30 02:57:00|66.38|65.58|66.41|65.61|66.41|65.61|66.38|65.58|14
1653879430000|2022-05-30 02:57:10|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|15
1653879440000|2022-05-30 02:57:20|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|12
1653879450000|2022-05-30 02:57:30|66.39|65.59|66.41|65.61|66.41|65.61|66.39|65.59|9
1653879460000|2022-05-30 02:57:40|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|3
1653879470000|2022-05-30 02:57:50|66.41|65.61|66.4|65.6|66.43|65.63|66.4|65.6|12
1653879480000|2022-05-30 02:58:00|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|4
1653879490000|2022-05-30 02:58:10|66.43|65.63|66.41|65.61|66.44|65.64|66.41|65.61|13
1653879500000|2022-05-30 02:58:20|66.44|65.64|66.41|65.61|66.44|65.64|66.4|65.6|9
1653879510000|2022-05-30 02:58:30|66.42|65.62|66.47|65.67|66.49|65.69|66.41|65.61|17
1653879520000|2022-05-30 02:58:40|66.48|65.68|66.48|65.68|66.48|65.68|66.46|65.66|15
1653879530000|2022-05-30 02:58:50|66.47|65.67|66.47|65.67|66.49|65.69|66.46|65.66|11
1653879540000|2022-05-30 02:59:00|66.46|65.66|66.46|65.66|66.47|65.67|66.45|65.65|15
1653879550000|2022-05-30 02:59:10|66.47|65.67|66.47|65.67|66.47|65.67|66.46|65.66|5
1653879560000|2022-05-30 02:59:20|66.48|65.68|66.47|65.67|66.5|65.7|66.47|65.67|11
1653879570000|2022-05-30 02:59:30|66.48|65.68|66.48|65.68|66.49|65.69|66.47|65.67|7
1653879580000|2022-05-30 02:59:40|66.49|65.69|66.5|65.7|66.5|65.7|66.48|65.68|9
1653879590000|2022-05-30 02:59:50|66.49|65.69|66.48|65.68|66.49|65.69|66.47|65.67|6
1653879600000|2022-05-30 03:00:00|66.49|65.69|66.51|65.71|66.51|65.71|66.49|65.69|13
1653879610000|2022-05-30 03:00:10|66.5|65.7|66.47|65.67|66.51|65.71|66.46|65.66|19
1653879620000|2022-05-30 03:00:20|66.48|65.68|66.49|65.69|66.5|65.7|66.47|65.67|18
1653879630000|2022-05-30 03:00:30|66.5|65.7|66.49|65.69|66.51|65.71|66.47|65.67|14
1653879650000|2022-05-30 03:00:50|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|4
1653879660000|2022-05-30 03:01:00|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|4
1653879670000|2022-05-30 03:01:10|66.5|65.7|66.49|65.69|66.5|65.7|66.47|65.67|8
1653879680000|2022-05-30 03:01:20|66.48|65.68|66.49|65.69|66.52|65.72|66.48|65.68|13
1653879690000|2022-05-30 03:01:30|66.48|65.68|66.51|65.71|66.53|65.73|66.47|65.67|15
1653879700000|2022-05-30 03:01:40|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|13
1653879710000|2022-05-30 03:01:50|66.47|65.67|66.51|65.71|66.51|65.71|66.47|65.67|9
1653879720000|2022-05-30 03:02:00|66.48|65.68|66.47|65.67|66.51|65.71|66.47|65.67|17
1653879730000|2022-05-30 03:02:10|66.48|65.68|66.55|65.75|66.57|65.77|66.48|65.68|17
1653879740000|2022-05-30 03:02:20|66.56|65.76|66.66|65.86|66.69|65.89|66.55|65.75|24
1653879750000|2022-05-30 03:02:30|66.65|65.85|66.58|65.78|66.66|65.86|66.57|65.77|23
1653879760000|2022-05-30 03:02:40|66.57|65.77|66.55|65.75|66.61|65.81|66.55|65.75|17
1653879770000|2022-05-30 03:02:50|66.54|65.74|66.48|65.68|66.55|65.75|66.47|65.67|20
1653879780000|2022-05-30 03:03:00|66.49|65.69|66.4|65.6|66.49|65.69|66.4|65.6|17
1653879790000|2022-05-30 03:03:10|66.39|65.59|66.39|65.59|66.41|65.61|66.37|65.57|20
1653879800000|2022-05-30 03:03:20|66.4|65.6|66.41|65.61|66.42|65.62|66.38|65.58|13
1653879810000|2022-05-30 03:03:30|66.4|65.6|66.42|65.62|66.42|65.62|66.38|65.58|11
1653879820000|2022-05-30 03:03:40|66.41|65.61|66.41|65.61|66.41|65.61|66.36|65.56|16
1653879830000|2022-05-30 03:03:50|66.4|65.6|66.39|65.59|66.4|65.6|66.36|65.56|13
1653879840000|2022-05-30 03:04:00|66.38|65.58|66.37|65.57|66.4|65.6|66.37|65.57|16
1653879850000|2022-05-30 03:04:10|66.38|65.58|66.37|65.57|66.38|65.58|66.35|65.55|7
1653879860000|2022-05-30 03:04:20|66.36|65.56|66.36|65.56|66.4|65.6|66.35|65.55|20
1653879870000|2022-05-30 03:04:30|66.35|65.55|66.37|65.57|66.38|65.58|66.35|65.55|19
1653879880000|2022-05-30 03:04:40|66.36|65.56|66.3|65.5|66.37|65.57|66.29|65.49|15
1653879890000|2022-05-30 03:04:50|66.29|65.49|66.3|65.5|66.31|65.51|66.26|65.46|11
1653879900000|2022-05-30 03:05:00|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|13
1653879910000|2022-05-30 03:05:10|66.28|65.48|66.28|65.48|66.29|65.49|66.26|65.46|11
1653879920000|2022-05-30 03:05:20|66.27|65.47|66.19|65.39|66.29|65.49|66.18|65.38|23
1653879930000|2022-05-30 03:05:30|66.2|65.4|66.19|65.39|66.2|65.4|66.16|65.36|9
1653879940000|2022-05-30 03:05:40|66.18|65.38|66.13|65.33|66.2|65.4|66.09|65.29|20
1653879950000|2022-05-30 03:05:50|66.12|65.32|66.12|65.32|66.18|65.38|66.07|65.27|21
1653879960000|2022-05-30 03:06:00|66.11|65.31|66.18|65.38|66.2|65.4|66.1|65.3|19
1653879970000|2022-05-30 03:06:10|66.19|65.39|66.17|65.37|66.2|65.4|66.16|65.36|17
1653879980000|2022-05-30 03:06:20|66.16|65.36|66.16|65.36|66.18|65.38|66.13|65.33|20
1653879990000|2022-05-30 03:06:30|66.15|65.35|66.16|65.36|66.2|65.4|66.15|65.35|18
1653880000000|2022-05-30 03:06:40|66.17|65.37|66.18|65.38|66.19|65.39|66.16|65.36|15
1653880010000|2022-05-30 03:06:50|66.2|65.4|66.18|65.38|66.21|65.41|66.17|65.37|24
1653880020000|2022-05-30 03:07:00|66.19|65.39|66.19|65.39|66.21|65.41|66.17|65.37|19
1653880030000|2022-05-30 03:07:10|66.18|65.38|66.19|65.39|66.2|65.4|66.15|65.35|16
1653880040000|2022-05-30 03:07:20|66.18|65.38|66.17|65.37|66.2|65.4|66.17|65.37|26
1653880050000|2022-05-30 03:07:30|66.19|65.39|66.18|65.38|66.2|65.4|66.16|65.36|18
1653880060000|2022-05-30 03:07:40|66.19|65.39|66.18|65.38|66.19|65.39|66.15|65.35|18
1653880070000|2022-05-30 03:07:50|66.16|65.36|66.16|65.36|66.18|65.38|66.13|65.33|13
1653880080000|2022-05-30 03:08:00|66.15|65.35|66.15|65.35|66.16|65.36|66.14|65.34|5
1653880090000|2022-05-30 03:08:10|66.16|65.36|66.15|65.35|66.16|65.36|66.15|65.35|4
1653880100000|2022-05-30 03:08:20|66.16|65.36|66.16|65.36|66.16|65.36|66.14|65.34|8
1653880110000|2022-05-30 03:08:30|66.17|65.37|66.18|65.38|66.19|65.39|66.16|65.36|7
1653880120000|2022-05-30 03:08:40|66.19|65.39|66.09|65.29|66.19|65.39|66.07|65.27|21
1653880130000|2022-05-30 03:08:50|66.1|65.3|66.17|65.37|66.19|65.39|66.08|65.28|26
1653880140000|2022-05-30 03:09:00|66.18|65.38|66.07|65.27|66.2|65.4|66.04|65.24|19
1653880150000|2022-05-30 03:09:10|66.06|65.26|65.99|65.19|66.06|65.26|65.97|65.17|15
1653880160000|2022-05-30 03:09:20|66|65.2|65.98|65.18|66|65.2|65.97|65.17|16
1653880170000|2022-05-30 03:09:30|65.99|65.19|65.99|65.19|66.01|65.21|65.98|65.18|13
1653880180000|2022-05-30 03:09:40|65.98|65.18|65.98|65.18|65.99|65.19|65.98|65.18|9
1653880190000|2022-05-30 03:09:50|65.99|65.19|66|65.2|66.01|65.21|65.98|65.18|12
1653880200000|2022-05-30 03:10:00|66.01|65.21|65.99|65.19|66.03|65.23|65.99|65.19|16
1653880210000|2022-05-30 03:10:10|65.98|65.18|66|65.2|66|65.2|65.98|65.18|7
1653880220000|2022-05-30 03:10:20|65.99|65.19|65.99|65.19|66.03|65.23|65.97|65.17|19
1653880230000|2022-05-30 03:10:30|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|6
1653880240000|2022-05-30 03:10:40|65.98|65.18|66|65.2|66|65.2|65.97|65.17|15
1653880250000|2022-05-30 03:10:50|65.99|65.19|65.97|65.17|66|65.2|65.91|65.11|21
1653880260000|2022-05-30 03:11:00|65.94|65.14|65.96|65.16|65.99|65.19|65.91|65.11|24
1653880270000|2022-05-30 03:11:10|65.97|65.17|65.9|65.1|65.97|65.17|65.89|65.09|17
1653880280000|2022-05-30 03:11:20|65.91|65.11|65.91|65.11|65.92|65.12|65.9|65.1|7
1653880290000|2022-05-30 03:11:30|65.92|65.12|65.91|65.11|65.92|65.12|65.91|65.11|8
1653880300000|2022-05-30 03:11:40|65.92|65.12|65.96|65.16|65.99|65.19|65.91|65.11|19
1653880310000|2022-05-30 03:11:50|65.95|65.15|65.99|65.19|65.99|65.19|65.94|65.14|19
1653880320000|2022-05-30 03:12:00|65.97|65.17|65.95|65.15|65.98|65.18|65.95|65.15|12
1653880330000|2022-05-30 03:12:10|65.96|65.16|65.97|65.17|66|65.2|65.95|65.15|12
1653880340000|2022-05-30 03:12:20|65.96|65.16|65.97|65.17|66|65.2|65.96|65.16|12
1653880350000|2022-05-30 03:12:30|65.98|65.18|65.97|65.17|66|65.2|65.96|65.16|13
1653880360000|2022-05-30 03:12:40|65.98|65.18|65.91|65.11|65.98|65.18|65.91|65.11|7
1653880370000|2022-05-30 03:12:50|65.9|65.1|65.9|65.1|65.91|65.11|65.89|65.09|13
1653880380000|2022-05-30 03:13:00|65.91|65.11|65.9|65.1|65.91|65.11|65.89|65.09|10
1653880390000|2022-05-30 03:13:10|65.89|65.09|65.9|65.1|65.9|65.1|65.89|65.09|6
1653880400000|2022-05-30 03:13:20|65.89|65.09|65.91|65.11|65.91|65.11|65.89|65.09|7
1653880410000|2022-05-30 03:13:30|65.92|65.12|65.91|65.11|65.92|65.12|65.9|65.1|6
1653880420000|2022-05-30 03:13:40|65.9|65.1|65.9|65.1|65.9|65.1|65.9|65.1|1
1653880430000|2022-05-30 03:13:50|65.91|65.11|65.91|65.11|65.91|65.11|65.9|65.1|5
1653880440000|2022-05-30 03:14:00|65.92|65.12|65.95|65.15|66.02|65.22|65.92|65.12|21
1653880450000|2022-05-30 03:14:10|65.96|65.16|65.97|65.17|66|65.2|65.94|65.14|20
1653880460000|2022-05-30 03:14:20|65.95|65.15|65.96|65.16|66|65.2|65.95|65.15|16
1653880470000|2022-05-30 03:14:30|65.95|65.15|65.97|65.17|65.97|65.17|65.95|65.15|19
1653880480000|2022-05-30 03:14:40|65.96|65.16|65.96|65.16|65.98|65.18|65.95|65.15|15
1653880490000|2022-05-30 03:14:50|65.97|65.17|65.96|65.16|65.98|65.18|65.96|65.16|23
1653880500000|2022-05-30 03:15:00|65.95|65.15|65.97|65.17|66|65.2|65.95|65.15|16
1653880510000|2022-05-30 03:15:10|65.98|65.18|65.99|65.19|65.99|65.19|65.96|65.16|11
1653880520000|2022-05-30 03:15:20|65.98|65.18|65.98|65.18|65.99|65.19|65.97|65.17|15
1653880530000|2022-05-30 03:15:30|65.99|65.19|65.98|65.18|65.99|65.19|65.97|65.17|10
1653880540000|2022-05-30 03:15:40|65.97|65.17|65.96|65.16|65.99|65.19|65.96|65.16|17
1653880550000|2022-05-30 03:15:50|65.97|65.17|65.97|65.17|65.98|65.18|65.96|65.16|14
1653880560000|2022-05-30 03:16:00|65.96|65.16|65.97|65.17|65.98|65.18|65.96|65.16|17
1653880570000|2022-05-30 03:16:10|65.99|65.19|66.02|65.22|66.06|65.26|65.99|65.19|19
1653880580000|2022-05-30 03:16:20|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|11
1653880590000|2022-05-30 03:16:30|66.02|65.22|66.02|65.22|66.02|65.22|66.01|65.21|13
1653880600000|2022-05-30 03:16:40|66.03|65.23|66.07|65.27|66.08|65.28|66.02|65.22|13
1653880610000|2022-05-30 03:16:50|66.08|65.28|66.02|65.22|66.08|65.28|66.01|65.21|9
1653880620000|2022-05-30 03:17:00|66.01|65.21|66.02|65.22|66.02|65.22|66.01|65.21|14
1653880630000|2022-05-30 03:17:10|66.01|65.21|66.03|65.23|66.03|65.23|66.01|65.21|5
1653880640000|2022-05-30 03:17:20|66.02|65.22|66.03|65.23|66.03|65.23|66.02|65.22|4
1653880650000|2022-05-30 03:17:30|66.02|65.22|66.01|65.21|66.03|65.23|66.01|65.21|10
1653880660000|2022-05-30 03:17:40|66.02|65.22|66.02|65.22|66.02|65.22|66|65.2|8
1653880670000|2022-05-30 03:17:50|66.01|65.21|66.01|65.21|66.02|65.22|66|65.2|8
1653880680000|2022-05-30 03:18:00|66|65.2|66.02|65.22|66.03|65.23|66|65.2|14
1653880690000|2022-05-30 03:18:10|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|4
1653880700000|2022-05-30 03:18:20|66.02|65.22|66.03|65.23|66.04|65.24|66.02|65.22|8
1653880710000|2022-05-30 03:18:30|66.02|65.22|66.02|65.22|66.03|65.23|66.02|65.22|3
1653880730000|2022-05-30 03:18:50|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|3
1653880740000|2022-05-30 03:19:00|66|65.2|66.04|65.24|66.04|65.24|66|65.2|15
1653880750000|2022-05-30 03:19:10|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|8
1653880760000|2022-05-30 03:19:20|66.03|65.23|66.03|65.23|66.04|65.24|66.03|65.23|3
1653880770000|2022-05-30 03:19:30|66.04|65.24|66.02|65.22|66.04|65.24|66.02|65.22|11
1653880780000|2022-05-30 03:19:40|66.03|65.23|66.02|65.22|66.03|65.23|66.02|65.22|14
1653880790000|2022-05-30 03:19:50|66.03|65.23|66.02|65.22|66.03|65.23|66.02|65.22|4
1653880810000|2022-05-30 03:20:10|66.03|65.23|66.02|65.22|66.03|65.23|66.02|65.22|4
1653880820000|2022-05-30 03:20:20|66.01|65.21|66.01|65.21|66.02|65.22|66|65.2|5
1653880830000|2022-05-30 03:20:30|66|65.2|66.02|65.22|66.02|65.22|66|65.2|4
1653880840000|2022-05-30 03:20:40|66|65.2|66.02|65.22|66.03|65.23|66|65.2|4
1653880850000|2022-05-30 03:20:50|66.03|65.23|66.01|65.21|66.03|65.23|66|65.2|8
1653880860000|2022-05-30 03:21:00|66|65.2|65.98|65.18|66.01|65.21|65.96|65.16|15
1653880870000|2022-05-30 03:21:10|65.97|65.17|65.97|65.17|66.02|65.22|65.97|65.17|19
1653880880000|2022-05-30 03:21:20|65.98|65.18|65.98|65.18|66.02|65.22|65.97|65.17|19
1653880890000|2022-05-30 03:21:30|65.99|65.19|65.99|65.19|66|65.2|65.97|65.17|16
1653880900000|2022-05-30 03:21:40|65.98|65.18|65.99|65.19|66.03|65.23|65.97|65.17|16
1653880910000|2022-05-30 03:21:50|65.98|65.18|65.98|65.18|66.01|65.21|65.98|65.18|16
1653880920000|2022-05-30 03:22:00|65.99|65.19|66.01|65.21|66.01|65.21|65.98|65.18|8
1653880930000|2022-05-30 03:22:10|66|65.2|66.01|65.21|66.03|65.23|66|65.2|8
1653880940000|2022-05-30 03:22:20|66.02|65.22|66.02|65.22|66.03|65.23|66.01|65.21|10
1653880950000|2022-05-30 03:22:30|66.01|65.21|66.02|65.22|66.03|65.23|66|65.2|8
1653880960000|2022-05-30 03:22:40|66.03|65.23|66.02|65.22|66.03|65.23|66.01|65.21|8
1653880970000|2022-05-30 03:22:50|66.01|65.21|66|65.2|66.02|65.22|65.99|65.19|11
1653880980000|2022-05-30 03:23:00|65.99|65.19|66|65.2|66|65.2|65.98|65.18|17
1653880990000|2022-05-30 03:23:10|65.99|65.19|66.01|65.21|66.03|65.23|65.99|65.19|12
1653881000000|2022-05-30 03:23:20|66.03|65.23|66.01|65.21|66.03|65.23|66|65.2|11
1653881010000|2022-05-30 03:23:30|66|65.2|66.01|65.21|66.01|65.21|66|65.2|6
1653881020000|2022-05-30 03:23:40|66|65.2|66.01|65.21|66.01|65.21|66|65.2|6
1653881030000|2022-05-30 03:23:50|66|65.2|66.01|65.21|66.02|65.22|66|65.2|12
1653881040000|2022-05-30 03:24:00|66|65.2|66|65.2|66.01|65.21|66|65.2|3
1653881050000|2022-05-30 03:24:10|66.01|65.21|66|65.2|66.01|65.21|65.99|65.19|8
1653881060000|2022-05-30 03:24:20|66.01|65.21|66|65.2|66.02|65.22|65.99|65.19|7
1653881070000|2022-05-30 03:24:30|66.01|65.21|66|65.2|66.01|65.21|66|65.2|2
1653881080000|2022-05-30 03:24:40|65.99|65.19|65.99|65.19|66.01|65.21|65.97|65.17|7
1653881090000|2022-05-30 03:24:50|65.98|65.18|65.99|65.19|66.01|65.21|65.98|65.18|8
1653881100000|2022-05-30 03:25:00|65.97|65.17|66|65.2|66.01|65.21|65.97|65.17|15
1653881110000|2022-05-30 03:25:10|66.01|65.21|65.98|65.18|66.01|65.21|65.98|65.18|15
1653881120000|2022-05-30 03:25:20|65.99|65.19|65.98|65.18|66|65.2|65.96|65.16|12
1653881130000|2022-05-30 03:25:30|65.97|65.17|65.97|65.17|65.98|65.18|65.97|65.17|15
1653881140000|2022-05-30 03:25:40|65.98|65.18|65.91|65.11|65.98|65.18|65.9|65.1|11
1653881150000|2022-05-30 03:25:50|65.9|65.1|65.88|65.08|65.91|65.11|65.88|65.08|17
1653881160000|2022-05-30 03:26:00|65.9|65.1|65.89|65.09|65.9|65.1|65.87|65.07|15
1653881170000|2022-05-30 03:26:10|65.9|65.1|65.89|65.09|65.9|65.1|65.89|65.09|10
1653881180000|2022-05-30 03:26:20|65.9|65.1|65.88|65.08|65.9|65.1|65.88|65.08|9
1653881190000|2022-05-30 03:26:30|65.89|65.09|65.9|65.1|65.9|65.1|65.88|65.08|5
1653881200000|2022-05-30 03:26:40|65.89|65.09|65.88|65.08|65.89|65.09|65.87|65.07|14
1653881210000|2022-05-30 03:26:50|65.89|65.09|65.89|65.09|65.9|65.1|65.87|65.07|21
1653881220000|2022-05-30 03:27:00|65.88|65.08|65.91|65.11|65.93|65.13|65.88|65.08|16
1653881230000|2022-05-30 03:27:10|65.92|65.12|65.91|65.11|65.93|65.13|65.88|65.08|12
1653881240000|2022-05-30 03:27:20|65.9|65.1|65.9|65.1|65.91|65.11|65.88|65.08|18
1653881250000|2022-05-30 03:27:30|65.91|65.11|65.91|65.11|65.91|65.11|65.9|65.1|7
1653881260000|2022-05-30 03:27:40|65.9|65.1|65.9|65.1|65.91|65.11|65.89|65.09|5
1653881270000|2022-05-30 03:27:50|65.92|65.12|65.9|65.1|65.92|65.12|65.88|65.08|17
1653881280000|2022-05-30 03:28:00|65.89|65.09|65.92|65.12|65.93|65.13|65.88|65.08|9
1653881290000|2022-05-30 03:28:10|65.93|65.13|65.99|65.19|66.02|65.22|65.92|65.12|13
1653881300000|2022-05-30 03:28:20|66|65.2|66|65.2|66.01|65.21|65.99|65.19|11
1653881310000|2022-05-30 03:28:30|66.01|65.21|66.02|65.22|66.02|65.22|66|65.2|8
1653881320000|2022-05-30 03:28:40|66.01|65.21|66|65.2|66.01|65.21|66|65.2|12
1653881330000|2022-05-30 03:28:50|66.01|65.21|66.01|65.21|66.01|65.21|66.01|65.21|1
1653881340000|2022-05-30 03:29:00|66|65.2|66|65.2|66.01|65.21|65.98|65.18|16
1653881350000|2022-05-30 03:29:10|65.99|65.19|66|65.2|66.02|65.22|65.99|65.19|7
1653881360000|2022-05-30 03:29:20|65.99|65.19|66.02|65.22|66.05|65.25|65.99|65.19|10
1653881370000|2022-05-30 03:29:30|66.01|65.21|66.02|65.22|66.02|65.22|66.01|65.21|2
1653881380000|2022-05-30 03:29:40|66.01|65.21|66.01|65.21|66.03|65.23|66|65.2|7
1653881390000|2022-05-30 03:29:50|66|65.2|66|65.2|66.04|65.24|66|65.2|19
1653881400000|2022-05-30 03:30:00|66.01|65.21|66.01|65.21|66.04|65.24|66|65.2|15
1653881410000|2022-05-30 03:30:10|66.04|65.24|66.01|65.21|66.04|65.24|66|65.2|13
1653881420000|2022-05-30 03:30:20|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|10
1653881430000|2022-05-30 03:30:30|66.02|65.22|66.02|65.22|66.02|65.22|66.02|65.22|1
1653881440000|2022-05-30 03:30:40|66.01|65.21|65.99|65.19|66.03|65.23|65.99|65.19|6
1653881450000|2022-05-30 03:30:50|66|65.2|65.99|65.19|66.02|65.22|65.99|65.19|10
1653881460000|2022-05-30 03:31:00|66|65.2|65.99|65.19|66.02|65.22|65.98|65.18|21
1653881470000|2022-05-30 03:31:10|65.98|65.18|65.99|65.19|66.01|65.21|65.97|65.17|13
1653881480000|2022-05-30 03:31:20|65.98|65.18|65.98|65.18|65.99|65.19|65.98|65.18|11
1653881490000|2022-05-30 03:31:30|65.97|65.17|65.98|65.18|66|65.2|65.97|65.17|16
1653881500000|2022-05-30 03:31:40|65.99|65.19|65.99|65.19|66.01|65.21|65.98|65.18|10
1653881510000|2022-05-30 03:31:50|66.01|65.21|65.99|65.19|66.01|65.21|65.98|65.18|5
1653881520000|2022-05-30 03:32:00|66|65.2|65.99|65.19|66|65.2|65.98|65.18|17
1653881530000|2022-05-30 03:32:10|66|65.2|66.01|65.21|66.03|65.23|65.99|65.19|17
1653881540000|2022-05-30 03:32:20|66.02|65.22|66.07|65.27|66.07|65.27|66.01|65.21|16
1653881550000|2022-05-30 03:32:30|66.06|65.26|66.02|65.22|66.08|65.28|66.02|65.22|13
1653881560000|2022-05-30 03:32:40|66.01|65.21|66.01|65.21|66.02|65.22|66|65.2|9
1653881570000|2022-05-30 03:32:50|66|65.2|66.01|65.21|66.01|65.21|66|65.2|12
1653881580000|2022-05-30 03:33:00|66|65.2|65.99|65.19|66|65.2|65.99|65.19|8
1653881590000|2022-05-30 03:33:10|66|65.2|66.01|65.21|66.03|65.23|65.99|65.19|8
1653881600000|2022-05-30 03:33:20|66|65.2|66.03|65.23|66.04|65.24|66|65.2|8
1653881610000|2022-05-30 03:33:30|66.02|65.22|66.03|65.23|66.04|65.24|66.02|65.22|16
1653881620000|2022-05-30 03:33:40|66.02|65.22|66|65.2|66.02|65.22|66|65.2|3
1653881630000|2022-05-30 03:33:50|66.01|65.21|66.04|65.24|66.04|65.24|66.01|65.21|11
1653881640000|2022-05-30 03:34:00|66.03|65.23|66.03|65.23|66.04|65.24|66.03|65.23|5
1653881650000|2022-05-30 03:34:10|66.04|65.24|66.01|65.21|66.04|65.24|66|65.2|6
1653881660000|2022-05-30 03:34:20|66|65.2|66|65.2|66.03|65.23|65.98|65.18|13
1653881670000|2022-05-30 03:34:30|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|3
1653881680000|2022-05-30 03:34:40|66|65.2|66.01|65.21|66.02|65.22|66|65.2|6
1653881690000|2022-05-30 03:34:50|66.02|65.22|66.01|65.21|66.03|65.23|65.99|65.19|14
1653881700000|2022-05-30 03:35:00|66|65.2|66.01|65.21|66.01|65.21|66|65.2|4
1653881710000|2022-05-30 03:35:10|66|65.2|66.01|65.21|66.03|65.23|66|65.2|10
1653881720000|2022-05-30 03:35:20|66.02|65.22|66.04|65.24|66.04|65.24|66.02|65.22|11
1653881730000|2022-05-30 03:35:30|66.03|65.23|66.02|65.22|66.04|65.24|66.02|65.22|6
1653881740000|2022-05-30 03:35:40|66.01|65.21|66.02|65.22|66.02|65.22|66.01|65.21|4
1653881750000|2022-05-30 03:35:50|66.03|65.23|66.02|65.22|66.03|65.23|66.01|65.21|4
1653881760000|2022-05-30 03:36:00|66.03|65.23|66.03|65.23|66.03|65.23|66.02|65.22|9
1653881770000|2022-05-30 03:36:10|66.02|65.22|66.02|65.22|66.02|65.22|66.01|65.21|9
1653881780000|2022-05-30 03:36:20|66.03|65.23|66.01|65.21|66.03|65.23|66|65.2|9
1653881790000|2022-05-30 03:36:30|66|65.2|66|65.2|66.04|65.24|66|65.2|8
1653881800000|2022-05-30 03:36:40|66.01|65.21|65.99|65.19|66.04|65.24|65.97|65.17|14
1653881810000|2022-05-30 03:36:50|66|65.2|66|65.2|66.01|65.21|66|65.2|7
1653881820000|2022-05-30 03:37:00|65.98|65.18|66|65.2|66.01|65.21|65.97|65.17|10
1653881830000|2022-05-30 03:37:10|66.01|65.21|66.02|65.22|66.03|65.23|65.98|65.18|14
1653881840000|2022-05-30 03:37:20|66.01|65.21|66.01|65.21|66.02|65.22|65.98|65.18|10
1653881850000|2022-05-30 03:37:30|66|65.2|66|65.2|66.01|65.21|65.99|65.19|5
1653881860000|2022-05-30 03:37:40|66.01|65.21|66.01|65.21|66.01|65.21|65.99|65.19|6
1653881870000|2022-05-30 03:37:50|65.98|65.18|66.01|65.21|66.01|65.21|65.98|65.18|9
1653881880000|2022-05-30 03:38:00|66.02|65.22|65.94|65.14|66.03|65.23|65.93|65.13|12
1653881890000|2022-05-30 03:38:10|65.93|65.13|65.99|65.19|66.02|65.22|65.92|65.12|18
1653881900000|2022-05-30 03:38:20|65.98|65.18|66|65.2|66.01|65.21|65.98|65.18|8
1653881910000|2022-05-30 03:38:30|66.01|65.21|65.99|65.19|66.01|65.21|65.98|65.18|7
1653881920000|2022-05-30 03:38:40|66|65.2|65.99|65.19|66|65.2|65.99|65.19|6
1653881930000|2022-05-30 03:38:50|66|65.2|66|65.2|66.01|65.21|65.99|65.19|5
1653881940000|2022-05-30 03:39:00|65.99|65.19|66|65.2|66|65.2|65.99|65.19|6
1653881950000|2022-05-30 03:39:10|65.99|65.19|66|65.2|66.01|65.21|65.99|65.19|8
1653881960000|2022-05-30 03:39:20|66.01|65.21|66.01|65.21|66.02|65.22|66|65.2|11
1653881970000|2022-05-30 03:39:30|66|65.2|66|65.2|66.01|65.21|66|65.2|3
1653881980000|2022-05-30 03:39:40|66.01|65.21|66|65.2|66.01|65.21|66|65.2|12
1653881990000|2022-05-30 03:39:50|66.01|65.21|66.01|65.21|66.01|65.21|66|65.2|9
1653882000000|2022-05-30 03:40:00|66|65.2|65.98|65.18|66.01|65.21|65.97|65.17|11
1653882010000|2022-05-30 03:40:10|65.99|65.19|65.99|65.19|66|65.2|65.98|65.18|15
1653882020000|2022-05-30 03:40:20|65.98|65.18|65.98|65.18|65.99|65.19|65.98|65.18|9
1653882030000|2022-05-30 03:40:30|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|3
1653882040000|2022-05-30 03:40:40|65.98|65.18|65.98|65.18|65.99|65.19|65.97|65.17|11
1653882050000|2022-05-30 03:40:50|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|3
1653882060000|2022-05-30 03:41:00|65.98|65.18|65.99|65.19|66|65.2|65.98|65.18|4
1653882070000|2022-05-30 03:41:10|65.98|65.18|66|65.2|66.01|65.21|65.98|65.18|17
1653882080000|2022-05-30 03:41:20|66.01|65.21|66.01|65.21|66.01|65.21|66|65.2|11
1653882090000|2022-05-30 03:41:30|66|65.2|66|65.2|66.01|65.21|66|65.2|3
1653882100000|2022-05-30 03:41:40|66.01|65.21|65.99|65.19|66.02|65.22|65.98|65.18|19
1653882110000|2022-05-30 03:41:50|66|65.2|66|65.2|66.01|65.21|65.99|65.19|11
1653882120000|2022-05-30 03:42:00|65.99|65.19|66|65.2|66|65.2|65.99|65.19|8
1653882140000|2022-05-30 03:42:20|66.01|65.21|66.02|65.22|66.02|65.22|66|65.2|6
1653882150000|2022-05-30 03:42:30|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|15
1653882160000|2022-05-30 03:42:40|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|7
1653882170000|2022-05-30 03:42:50|66|65.2|66.01|65.21|66.03|65.23|66|65.2|7
1653882180000|2022-05-30 03:43:00|66.02|65.22|66.02|65.22|66.02|65.22|66.01|65.21|5
1653882190000|2022-05-30 03:43:10|66.03|65.23|66.09|65.29|66.1|65.3|66.03|65.23|11
1653882200000|2022-05-30 03:43:20|66.1|65.3|66.1|65.3|66.11|65.31|66.09|65.29|15
1653882210000|2022-05-30 03:43:30|66.09|65.29|66.09|65.29|66.11|65.31|66.09|65.29|11
1653882220000|2022-05-30 03:43:40|66.1|65.3|66.1|65.3|66.11|65.31|66.09|65.29|7
1653882230000|2022-05-30 03:43:50|66.11|65.31|66.1|65.3|66.11|65.31|66.09|65.29|8
1653882240000|2022-05-30 03:44:00|66.09|65.29|66.1|65.3|66.1|65.3|66.06|65.26|11
1653882250000|2022-05-30 03:44:10|66.09|65.29|66.07|65.27|66.09|65.29|66.06|65.26|13
1653882260000|2022-05-30 03:44:20|66.06|65.26|66.07|65.27|66.11|65.31|66.06|65.26|7
1653882270000|2022-05-30 03:44:30|66.08|65.28|66.08|65.28|66.1|65.3|66.08|65.28|14
1653882280000|2022-05-30 03:44:40|66.09|65.29|66.1|65.3|66.1|65.3|66.08|65.28|14
1653882290000|2022-05-30 03:44:50|66.08|65.28|66.08|65.28|66.09|65.29|66.07|65.27|15
1653882300000|2022-05-30 03:45:00|66.07|65.27|66.08|65.28|66.09|65.29|66.07|65.27|16
1653882310000|2022-05-30 03:45:10|66.09|65.29|66.08|65.28|66.09|65.29|66.07|65.27|12
1653882320000|2022-05-30 03:45:20|66.09|65.29|66.08|65.28|66.09|65.29|66.08|65.28|6
1653882330000|2022-05-30 03:45:30|66.09|65.29|66.08|65.28|66.1|65.3|66.08|65.28|8
1653882340000|2022-05-30 03:45:40|66.1|65.3|66.08|65.28|66.1|65.3|66.08|65.28|8
1653882350000|2022-05-30 03:45:50|66.07|65.27|66.06|65.26|66.08|65.28|66.06|65.26|12
1653882360000|2022-05-30 03:46:00|66.07|65.27|66.07|65.27|66.08|65.28|66.06|65.26|11
1653882370000|2022-05-30 03:46:10|66.06|65.26|66.06|65.26|66.08|65.28|66.06|65.26|17
1653882380000|2022-05-30 03:46:20|66.07|65.27|66.12|65.32|66.13|65.33|66.07|65.27|14
1653882390000|2022-05-30 03:46:30|66.13|65.33|66.12|65.32|66.14|65.34|66.1|65.3|15
1653882400000|2022-05-30 03:46:40|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|10
1653882410000|2022-05-30 03:46:50|66.11|65.31|66.19|65.39|66.21|65.41|66.11|65.31|14
1653882420000|2022-05-30 03:47:00|66.2|65.4|66.15|65.35|66.21|65.41|66.15|65.35|14
1653882430000|2022-05-30 03:47:10|66.16|65.36|66.18|65.38|66.19|65.39|66.16|65.36|9
1653882440000|2022-05-30 03:47:20|66.19|65.39|66.13|65.33|66.22|65.42|66.13|65.33|15
1653882450000|2022-05-30 03:47:30|66.11|65.31|66.06|65.26|66.11|65.31|66.06|65.26|14
1653882460000|2022-05-30 03:47:40|66.07|65.27|66.07|65.27|66.08|65.28|66.02|65.22|16
1653882470000|2022-05-30 03:47:50|66.06|65.26|66.06|65.26|66.11|65.31|66.05|65.25|14
1653882480000|2022-05-30 03:48:00|66.07|65.27|66.07|65.27|66.11|65.31|66.07|65.27|10
1653882490000|2022-05-30 03:48:10|66.08|65.28|66.04|65.24|66.09|65.29|66.02|65.22|11
1653882500000|2022-05-30 03:48:20|66.05|65.25|66.04|65.24|66.05|65.25|66.02|65.22|14
1653882510000|2022-05-30 03:48:30|66.03|65.23|66.04|65.24|66.04|65.24|66.01|65.21|21
1653882520000|2022-05-30 03:48:40|66.03|65.23|66.02|65.22|66.05|65.25|65.99|65.19|23
1653882530000|2022-05-30 03:48:50|66.03|65.23|65.99|65.19|66.05|65.25|65.98|65.18|20
1653882540000|2022-05-30 03:49:00|66.01|65.21|65.98|65.18|66.01|65.21|65.97|65.17|19
1653882550000|2022-05-30 03:49:10|65.97|65.17|65.97|65.17|65.98|65.18|65.96|65.16|13
1653882560000|2022-05-30 03:49:20|65.98|65.18|65.98|65.18|66.01|65.21|65.97|65.17|13
1653882570000|2022-05-30 03:49:30|65.99|65.19|65.98|65.18|66.02|65.22|65.97|65.17|16
1653882580000|2022-05-30 03:49:40|65.97|65.17|65.96|65.16|66.01|65.21|65.96|65.16|13
1653882590000|2022-05-30 03:49:50|65.97|65.17|65.92|65.12|65.97|65.17|65.92|65.12|16
1653882600000|2022-05-30 03:50:00|65.91|65.11|65.92|65.12|65.94|65.14|65.91|65.11|20
1653882610000|2022-05-30 03:50:10|65.93|65.13|65.92|65.12|65.93|65.13|65.92|65.12|14
1653882620000|2022-05-30 03:50:20|65.93|65.13|65.93|65.13|65.94|65.14|65.93|65.13|17
1653882630000|2022-05-30 03:50:30|65.94|65.14|65.94|65.14|65.94|65.14|65.92|65.12|13
1653882640000|2022-05-30 03:50:40|65.93|65.13|65.93|65.13|65.94|65.14|65.92|65.12|8
1653882650000|2022-05-30 03:50:50|65.92|65.12|65.91|65.11|65.93|65.13|65.9|65.1|12
1653882660000|2022-05-30 03:51:00|65.9|65.1|65.9|65.1|65.91|65.11|65.9|65.1|13
1653882670000|2022-05-30 03:51:10|65.91|65.11|65.91|65.11|65.91|65.11|65.9|65.1|7
1653882680000|2022-05-30 03:51:20|65.9|65.1|65.91|65.11|65.91|65.11|65.9|65.1|4
1653882690000|2022-05-30 03:51:30|65.9|65.1|65.91|65.11|65.92|65.12|65.9|65.1|7
1653882700000|2022-05-30 03:51:40|65.9|65.1|65.89|65.09|65.91|65.11|65.89|65.09|15
1653882710000|2022-05-30 03:51:50|65.9|65.1|65.9|65.1|65.93|65.13|65.89|65.09|14
1653882720000|2022-05-30 03:52:00|65.91|65.11|65.9|65.1|65.91|65.11|65.9|65.1|2
1653882730000|2022-05-30 03:52:10|65.89|65.09|65.91|65.11|65.95|65.15|65.89|65.09|14
1653882740000|2022-05-30 03:52:20|65.9|65.1|65.91|65.11|65.91|65.11|65.9|65.1|10
1653882750000|2022-05-30 03:52:30|65.9|65.1|65.9|65.1|65.94|65.14|65.9|65.1|21
1653882760000|2022-05-30 03:52:40|65.91|65.11|65.9|65.1|65.92|65.12|65.9|65.1|9
1653882770000|2022-05-30 03:52:50|65.91|65.11|65.91|65.11|65.91|65.11|65.9|65.1|17
1653882780000|2022-05-30 03:53:00|65.9|65.1|65.91|65.11|65.95|65.15|65.9|65.1|8
1653882790000|2022-05-30 03:53:10|65.9|65.1|65.91|65.11|65.91|65.11|65.9|65.1|2
1653882800000|2022-05-30 03:53:20|65.92|65.12|65.99|65.19|66.01|65.21|65.92|65.12|10
1653882810000|2022-05-30 03:53:30|65.98|65.18|65.97|65.17|66|65.2|65.96|65.16|13
1653882820000|2022-05-30 03:53:40|65.96|65.16|65.98|65.18|66.01|65.21|65.96|65.16|25
1653882830000|2022-05-30 03:53:50|65.97|65.17|66|65.2|66|65.2|65.96|65.16|12
1653882840000|2022-05-30 03:54:00|65.99|65.19|66|65.2|66|65.2|65.99|65.19|10
1653882850000|2022-05-30 03:54:10|65.99|65.19|65.97|65.17|66|65.2|65.94|65.14|17
1653882860000|2022-05-30 03:54:20|65.95|65.15|65.97|65.17|66|65.2|65.95|65.15|21
1653882870000|2022-05-30 03:54:30|65.98|65.18|65.98|65.18|66.01|65.21|65.97|65.17|16
1653882880000|2022-05-30 03:54:40|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|9
1653882890000|2022-05-30 03:54:50|65.97|65.17|65.96|65.16|65.97|65.17|65.96|65.16|12
1653882900000|2022-05-30 03:55:00|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|12
1653882910000|2022-05-30 03:55:10|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|8
1653882920000|2022-05-30 03:55:20|65.99|65.19|66.02|65.22|66.03|65.23|65.98|65.18|12
1653882930000|2022-05-30 03:55:30|66.01|65.21|66.02|65.22|66.04|65.24|66.01|65.21|6
1653882940000|2022-05-30 03:55:40|66.03|65.23|66.02|65.22|66.03|65.23|66.02|65.22|14
1653882950000|2022-05-30 03:55:50|66.01|65.21|66|65.2|66.02|65.22|65.99|65.19|12
1653882960000|2022-05-30 03:56:00|66.01|65.21|66.02|65.22|66.02|65.22|66|65.2|10
1653882970000|2022-05-30 03:56:10|66.01|65.21|66.02|65.22|66.02|65.22|66.01|65.21|4
1653882980000|2022-05-30 03:56:20|66.01|65.21|66.01|65.21|66.03|65.23|66.01|65.21|7
1653882990000|2022-05-30 03:56:30|66.02|65.22|66.02|65.22|66.02|65.22|66.01|65.21|9
1653883000000|2022-05-30 03:56:40|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|5
1653883010000|2022-05-30 03:56:50|66.02|65.22|66.04|65.24|66.04|65.24|66.01|65.21|4
1653883020000|2022-05-30 03:57:00|66.03|65.23|66.01|65.21|66.03|65.23|66.01|65.21|7
1653883030000|2022-05-30 03:57:10|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|6
1653883040000|2022-05-30 03:57:20|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|6
1653883060000|2022-05-30 03:57:40|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|6
1653883070000|2022-05-30 03:57:50|66|65.2|66.01|65.21|66.02|65.22|66|65.2|12
1653883080000|2022-05-30 03:58:00|66.02|65.22|66.04|65.24|66.05|65.25|66.01|65.21|11
1653883090000|2022-05-30 03:58:10|66.03|65.23|66.05|65.25|66.05|65.25|66.02|65.22|11
1653883100000|2022-05-30 03:58:20|66.04|65.24|66.04|65.24|66.04|65.24|66.03|65.23|11
1653883120000|2022-05-30 03:58:40|66.03|65.23|66.03|65.23|66.03|65.23|66.03|65.23|1
1653883130000|2022-05-30 03:58:50|66.02|65.22|66.03|65.23|66.04|65.24|66.02|65.22|4
1653883140000|2022-05-30 03:59:00|66.02|65.22|66.02|65.22|66.04|65.24|66|65.2|19
1653883150000|2022-05-30 03:59:10|66.03|65.23|66.05|65.25|66.05|65.25|66.03|65.23|11
1653883160000|2022-05-30 03:59:20|66.04|65.24|66.04|65.24|66.04|65.24|66.03|65.23|7
1653883170000|2022-05-30 03:59:30|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|6
1653883180000|2022-05-30 03:59:40|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|2
1653883190000|2022-05-30 03:59:50|66.03|65.23|66|65.2|66.04|65.24|65.99|65.19|8
1653883200000|2022-05-30 04:00:00|65.99|65.19|66.03|65.23|66.04|65.24|65.99|65.19|9
1653883210000|2022-05-30 04:00:10|66.04|65.24|66.03|65.23|66.04|65.24|66.02|65.22|8
1653883220000|2022-05-30 04:00:20|66.04|65.24|66|65.2|66.04|65.24|66|65.2|10
1653883230000|2022-05-30 04:00:30|65.99|65.19|65.98|65.18|66|65.2|65.98|65.18|4
1653883240000|2022-05-30 04:00:40|65.99|65.19|66.01|65.21|66.01|65.21|65.98|65.18|5
1653883250000|2022-05-30 04:00:50|66|65.2|66|65.2|66|65.2|66|65.2|1
1653883260000|2022-05-30 04:01:00|66.01|65.21|66|65.2|66.01|65.21|66|65.2|8
1653883270000|2022-05-30 04:01:10|66.01|65.21|66.01|65.21|66.01|65.21|66|65.2|7
1653883280000|2022-05-30 04:01:20|66|65.2|66|65.2|66.01|65.21|65.99|65.19|5
1653883290000|2022-05-30 04:01:30|66.01|65.21|66.02|65.22|66.03|65.23|66.01|65.21|10
1653883300000|2022-05-30 04:01:40|66.01|65.21|66.04|65.24|66.04|65.24|66.01|65.21|10
1653883310000|2022-05-30 04:01:50|66.03|65.23|66.04|65.24|66.04|65.24|66.02|65.22|6
1653883320000|2022-05-30 04:02:00|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|6
1653883330000|2022-05-30 04:02:10|66.05|65.25|66.03|65.23|66.05|65.25|66.03|65.23|3
1653883340000|2022-05-30 04:02:20|66.04|65.24|66.04|65.24|66.04|65.24|66.04|65.24|1
1653883350000|2022-05-30 04:02:30|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|2
1653883360000|2022-05-30 04:02:40|66.03|65.23|66.03|65.23|66.04|65.24|66.02|65.22|14
1653883370000|2022-05-30 04:02:50|66.04|65.24|66.03|65.23|66.04|65.24|66.02|65.22|10
1653883380000|2022-05-30 04:03:00|66.02|65.22|66.08|65.28|66.1|65.3|66.02|65.22|12
1653883390000|2022-05-30 04:03:10|66.07|65.27|66.09|65.29|66.09|65.29|66.07|65.27|13
1653883400000|2022-05-30 04:03:20|66.08|65.28|66.1|65.3|66.1|65.3|66.08|65.28|13
1653883410000|2022-05-30 04:03:30|66.09|65.29|66.17|65.37|66.25|65.45|66.08|65.28|18
1653883420000|2022-05-30 04:03:40|66.16|65.36|66.13|65.33|66.17|65.37|66.12|65.32|14
1653883430000|2022-05-30 04:03:50|66.12|65.32|66.12|65.32|66.13|65.33|66.1|65.3|17
1653883440000|2022-05-30 04:04:00|66.11|65.31|66.08|65.28|66.12|65.32|66.06|65.26|19
1653883450000|2022-05-30 04:04:10|66.06|65.26|66.09|65.29|66.1|65.3|66.06|65.26|15
1653883460000|2022-05-30 04:04:20|66.08|65.28|66.12|65.32|66.12|65.32|66.08|65.28|14
1653883470000|2022-05-30 04:04:30|66.11|65.31|66.09|65.29|66.11|65.31|66.09|65.29|5
1653883480000|2022-05-30 04:04:40|66.1|65.3|66.11|65.31|66.11|65.31|66.09|65.29|14
1653883490000|2022-05-30 04:04:50|66.1|65.3|66.09|65.29|66.11|65.31|66.09|65.29|16
1653883500000|2022-05-30 04:05:00|66.1|65.3|66.09|65.29|66.11|65.31|66.09|65.29|17
1653883510000|2022-05-30 04:05:10|66.11|65.31|66.07|65.27|66.11|65.31|66.06|65.26|15
1653883520000|2022-05-30 04:05:20|66.1|65.3|66.09|65.29|66.1|65.3|66.06|65.26|14
1653883530000|2022-05-30 04:05:30|66.08|65.28|66.13|65.33|66.14|65.34|66.08|65.28|16
1653883540000|2022-05-30 04:05:40|66.14|65.34|66.18|65.38|66.19|65.39|66.14|65.34|11
1653883550000|2022-05-30 04:05:50|66.21|65.41|66.11|65.31|66.21|65.41|66.11|65.31|15
1653883560000|2022-05-30 04:06:00|66.12|65.32|66.14|65.34|66.14|65.34|66.12|65.32|10
1653883570000|2022-05-30 04:06:10|66.13|65.33|66.11|65.31|66.14|65.34|66.09|65.29|13
1653883580000|2022-05-30 04:06:20|66.1|65.3|66.1|65.3|66.1|65.3|66.09|65.29|5
1653883590000|2022-05-30 04:06:30|66.09|65.29|66.03|65.23|66.09|65.29|66.02|65.22|12
1653883600000|2022-05-30 04:06:40|66.04|65.24|66.04|65.24|66.04|65.24|66.01|65.21|18
1653883610000|2022-05-30 04:06:50|66.03|65.23|66.01|65.21|66.04|65.24|66.01|65.21|6
1653883620000|2022-05-30 04:07:00|66|65.2|65.99|65.19|66.02|65.22|65.99|65.19|18
1653883630000|2022-05-30 04:07:10|66.01|65.21|65.97|65.17|66.01|65.21|65.97|65.17|10
1653883640000|2022-05-30 04:07:20|65.98|65.18|65.98|65.18|66.01|65.21|65.97|65.17|21
1653883650000|2022-05-30 04:07:30|65.99|65.19|65.98|65.18|66.01|65.21|65.97|65.17|23
1653883660000|2022-05-30 04:07:40|65.97|65.17|65.97|65.17|66|65.2|65.97|65.17|20
1653883670000|2022-05-30 04:07:50|65.98|65.18|65.98|65.18|65.99|65.19|65.96|65.16|20
1653883680000|2022-05-30 04:08:00|65.99|65.19|65.98|65.18|65.99|65.19|65.97|65.17|21
1653883690000|2022-05-30 04:08:10|65.99|65.19|65.98|65.18|66.01|65.21|65.97|65.17|8
1653883700000|2022-05-30 04:08:20|65.97|65.17|65.98|65.18|65.98|65.18|65.96|65.16|16
1653883710000|2022-05-30 04:08:30|65.97|65.17|65.97|65.17|65.98|65.18|65.97|65.17|9
1653883720000|2022-05-30 04:08:40|65.98|65.18|65.98|65.18|65.99|65.19|65.98|65.18|3
1653883730000|2022-05-30 04:08:50|65.99|65.19|66.02|65.22|66.02|65.22|65.99|65.19|13
1653883740000|2022-05-30 04:09:00|66.01|65.21|66|65.2|66.01|65.21|65.99|65.19|8
1653883750000|2022-05-30 04:09:10|65.99|65.19|65.99|65.19|66|65.2|65.98|65.18|10
1653883760000|2022-05-30 04:09:20|66|65.2|66|65.2|66|65.2|65.99|65.19|7
1653883770000|2022-05-30 04:09:30|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|11
1653883780000|2022-05-30 04:09:40|66|65.2|66.01|65.21|66.02|65.22|65.99|65.19|10
1653883790000|2022-05-30 04:09:50|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|2
1653883800000|2022-05-30 04:10:00|66.02|65.22|66.06|65.26|66.06|65.26|66.01|65.21|8
1653883810000|2022-05-30 04:10:10|66.07|65.27|66.01|65.21|66.1|65.3|66.01|65.21|11
1653883820000|2022-05-30 04:10:20|66|65.2|66.03|65.23|66.04|65.24|66|65.2|11
1653883830000|2022-05-30 04:10:30|66.02|65.22|66.03|65.23|66.03|65.23|66.02|65.22|10
1653883840000|2022-05-30 04:10:40|66.02|65.22|66.01|65.21|66.03|65.23|66.01|65.21|12
1653883850000|2022-05-30 04:10:50|66.02|65.22|66.02|65.22|66.02|65.22|66|65.2|4
1653883870000|2022-05-30 04:11:10|66.01|65.21|66|65.2|66.03|65.23|66|65.2|6
1653883880000|2022-05-30 04:11:20|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|11
1653883890000|2022-05-30 04:11:30|66|65.2|65.97|65.17|66.01|65.21|65.97|65.17|10
1653883900000|2022-05-30 04:11:40|65.96|65.16|65.94|65.14|66.01|65.21|65.92|65.12|20
1653883910000|2022-05-30 04:11:50|65.95|65.15|65.94|65.14|65.95|65.15|65.94|65.14|8
1653883920000|2022-05-30 04:12:00|65.95|65.15|65.94|65.14|65.95|65.15|65.93|65.13|10
1653883930000|2022-05-30 04:12:10|65.95|65.15|65.95|65.15|65.96|65.16|65.92|65.12|24
1653883940000|2022-05-30 04:12:20|65.94|65.14|65.94|65.14|65.96|65.16|65.93|65.13|16
1653883950000|2022-05-30 04:12:30|65.95|65.15|65.97|65.17|65.99|65.19|65.92|65.12|17
1653883960000|2022-05-30 04:12:40|65.98|65.18|65.97|65.17|66.01|65.21|65.96|65.16|18
1653883970000|2022-05-30 04:12:50|65.98|65.18|65.97|65.17|66.01|65.21|65.97|65.17|16
1653883980000|2022-05-30 04:13:00|65.98|65.18|65.97|65.17|66|65.2|65.97|65.17|19
1653883990000|2022-05-30 04:13:10|65.98|65.18|66|65.2|66|65.2|65.98|65.18|4
1653884000000|2022-05-30 04:13:20|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|7
1653884010000|2022-05-30 04:13:30|66|65.2|66|65.2|66.01|65.21|66|65.2|7
1653884020000|2022-05-30 04:13:40|66.01|65.21|66|65.2|66.01|65.21|66|65.2|4
1653884030000|2022-05-30 04:13:50|66.01|65.21|66.01|65.21|66.01|65.21|66|65.2|11
1653884040000|2022-05-30 04:14:00|66|65.2|65.98|65.18|66.01|65.21|65.97|65.17|16
1653884050000|2022-05-30 04:14:10|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|4
1653884060000|2022-05-30 04:14:20|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|8
1653884070000|2022-05-30 04:14:30|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|5
1653884080000|2022-05-30 04:14:40|65.98|65.18|65.99|65.19|65.99|65.19|65.96|65.16|12
1653884090000|2022-05-30 04:14:50|65.98|65.18|65.98|65.18|65.98|65.18|65.98|65.18|1
1653884100000|2022-05-30 04:15:00|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|11
1653884110000|2022-05-30 04:15:10|65.98|65.18|65.98|65.18|65.99|65.19|65.98|65.18|11
1653884120000|2022-05-30 04:15:20|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|10
1653884130000|2022-05-30 04:15:30|65.99|65.19|66.01|65.21|66.01|65.21|65.99|65.19|13
1653884140000|2022-05-30 04:15:40|66|65.2|66|65.2|66.01|65.21|66|65.2|7
1653884150000|2022-05-30 04:15:50|66.01|65.21|65.98|65.18|66.01|65.21|65.98|65.18|4
1653884160000|2022-05-30 04:16:00|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|4
1653884170000|2022-05-30 04:16:10|65.97|65.17|65.99|65.19|66.01|65.21|65.97|65.17|15
1653884180000|2022-05-30 04:16:20|65.98|65.18|66|65.2|66|65.2|65.98|65.18|5
1653884190000|2022-05-30 04:16:30|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|4
1653884200000|2022-05-30 04:16:40|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|4
1653884210000|2022-05-30 04:16:50|65.99|65.19|65.99|65.19|66|65.2|65.98|65.18|7
1653884220000|2022-05-30 04:17:00|66|65.2|66|65.2|66|65.2|65.99|65.19|3
1653884230000|2022-05-30 04:17:10|66.01|65.21|65.98|65.18|66.02|65.22|65.98|65.18|13
1653884240000|2022-05-30 04:17:20|65.99|65.19|65.99|65.19|66|65.2|65.98|65.18|15
1653884250000|2022-05-30 04:17:30|66|65.2|65.99|65.19|66|65.2|65.99|65.19|12
1653884260000|2022-05-30 04:17:40|66|65.2|65.99|65.19|66|65.2|65.99|65.19|6
1653884270000|2022-05-30 04:17:50|66|65.2|66.01|65.21|66.02|65.22|66|65.2|5
1653884280000|2022-05-30 04:18:00|66|65.2|66.03|65.23|66.04|65.24|66|65.2|14
1653884290000|2022-05-30 04:18:10|66.02|65.22|66.03|65.23|66.03|65.23|66.01|65.21|3
1653884300000|2022-05-30 04:18:20|66.04|65.24|66.03|65.23|66.04|65.24|66.02|65.22|12
1653884310000|2022-05-30 04:18:30|66.04|65.24|66.03|65.23|66.04|65.24|66.02|65.22|4
1653884320000|2022-05-30 04:18:40|66.04|65.24|66.02|65.22|66.04|65.24|66|65.2|12
1653884330000|2022-05-30 04:18:50|66.03|65.23|66.08|65.28|66.08|65.28|66.02|65.22|11
1653884340000|2022-05-30 04:19:00|66.09|65.29|66.1|65.3|66.12|65.32|66.06|65.26|21
1653884350000|2022-05-30 04:19:10|66.09|65.29|66.01|65.21|66.09|65.29|66.01|65.21|13
1653884360000|2022-05-30 04:19:20|66.02|65.22|65.99|65.19|66.02|65.22|65.99|65.19|10
1653884370000|2022-05-30 04:19:30|66|65.2|66|65.2|66.01|65.21|65.99|65.19|5
1653884380000|2022-05-30 04:19:40|65.99|65.19|66|65.2|66|65.2|65.99|65.19|4
1653884390000|2022-05-30 04:19:50|65.99|65.19|65.97|65.17|66.02|65.22|65.96|65.16|12
1653884400000|2022-05-30 04:20:00|65.98|65.18|65.99|65.19|66|65.2|65.97|65.17|14
1653884410000|2022-05-30 04:20:10|65.98|65.18|65.97|65.17|65.99|65.19|65.97|65.17|7
1653884420000|2022-05-30 04:20:20|65.98|65.18|65.98|65.18|65.98|65.18|65.97|65.17|5
1653884430000|2022-05-30 04:20:30|65.97|65.17|65.97|65.17|65.98|65.18|65.97|65.17|5
1653884440000|2022-05-30 04:20:40|65.98|65.18|65.98|65.18|65.98|65.18|65.96|65.16|6
1653884450000|2022-05-30 04:20:50|65.97|65.17|65.99|65.19|65.99|65.19|65.97|65.17|11
1653884460000|2022-05-30 04:21:00|65.98|65.18|66.02|65.22|66.02|65.22|65.98|65.18|10
1653884470000|2022-05-30 04:21:10|66|65.2|66|65.2|66.02|65.22|65.98|65.18|10
1653884480000|2022-05-30 04:21:20|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|9
1653884490000|2022-05-30 04:21:30|66|65.2|65.99|65.19|66|65.2|65.99|65.19|6
1653884500000|2022-05-30 04:21:40|65.98|65.18|65.99|65.19|65.99|65.19|65.97|65.17|5
1653884510000|2022-05-30 04:21:50|65.98|65.18|65.98|65.18|65.98|65.18|65.98|65.18|1
1653884520000|2022-05-30 04:22:00|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|4
1653884530000|2022-05-30 04:22:10|65.99|65.19|66|65.2|66|65.2|65.98|65.18|4
1653884540000|2022-05-30 04:22:20|65.99|65.19|66|65.2|66|65.2|65.99|65.19|8
1653884550000|2022-05-30 04:22:30|65.99|65.19|65.99|65.19|66.01|65.21|65.99|65.19|11
1653884560000|2022-05-30 04:22:40|65.98|65.18|65.99|65.19|66|65.2|65.98|65.18|5
1653884570000|2022-05-30 04:22:50|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|4
1653884580000|2022-05-30 04:23:00|66|65.2|65.99|65.19|66|65.2|65.98|65.18|10
1653884590000|2022-05-30 04:23:10|66|65.2|66.01|65.21|66.01|65.21|65.98|65.18|19
1653884600000|2022-05-30 04:23:20|66|65.2|66.01|65.21|66.01|65.21|66|65.2|4
1653884610000|2022-05-30 04:23:30|66|65.2|66.03|65.23|66.03|65.23|66|65.2|8
1653884620000|2022-05-30 04:23:40|66.02|65.22|66.01|65.21|66.03|65.23|66|65.2|14
1653884630000|2022-05-30 04:23:50|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|14
1653884640000|2022-05-30 04:24:00|66.02|65.22|66.03|65.23|66.03|65.23|66.01|65.21|12
1653884650000|2022-05-30 04:24:10|66.04|65.24|66|65.2|66.04|65.24|65.98|65.18|17
1653884660000|2022-05-30 04:24:20|66.01|65.21|66|65.2|66.01|65.21|65.99|65.19|8
1653884670000|2022-05-30 04:24:30|66.01|65.21|65.98|65.18|66.03|65.23|65.98|65.18|21
1653884680000|2022-05-30 04:24:40|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|2
1653884690000|2022-05-30 04:24:50|66|65.2|66|65.2|66.01|65.21|66|65.2|17
1653884700000|2022-05-30 04:25:00|66.01|65.21|66.01|65.21|66.01|65.21|66|65.2|7
1653884710000|2022-05-30 04:25:10|66|65.2|66.01|65.21|66.01|65.21|65.99|65.19|8
1653884720000|2022-05-30 04:25:20|66.02|65.22|66.04|65.24|66.04|65.24|66.02|65.22|8
1653884730000|2022-05-30 04:25:30|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|4
1653884740000|2022-05-30 04:25:40|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|8
1653884750000|2022-05-30 04:25:50|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|2
1653884760000|2022-05-30 04:26:00|66.03|65.23|66.02|65.22|66.03|65.23|66.01|65.21|4
1653884770000|2022-05-30 04:26:10|66.01|65.21|66.02|65.22|66.02|65.22|66.01|65.21|12
1653884780000|2022-05-30 04:26:20|66.01|65.21|66|65.2|66.02|65.22|66|65.2|15
1653884790000|2022-05-30 04:26:30|66.01|65.21|66.01|65.21|66.02|65.22|66|65.2|21
1653884800000|2022-05-30 04:26:40|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|14
1653884810000|2022-05-30 04:26:50|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|12
1653884820000|2022-05-30 04:27:00|66.02|65.22|66.02|65.22|66.02|65.22|66|65.2|21
1653884830000|2022-05-30 04:27:10|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|11
1653884840000|2022-05-30 04:27:20|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|8
1653884850000|2022-05-30 04:27:30|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|8
1653884860000|2022-05-30 04:27:40|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|10
1653884870000|2022-05-30 04:27:50|66.02|65.22|66.01|65.21|66.03|65.23|66.01|65.21|13
1653884880000|2022-05-30 04:28:00|66|65.2|66.01|65.21|66.01|65.21|66|65.2|8
1653884890000|2022-05-30 04:28:10|66.02|65.22|66.03|65.23|66.03|65.23|66.01|65.21|4
1653884900000|2022-05-30 04:28:20|66.02|65.22|66.03|65.23|66.03|65.23|66.02|65.22|4
1653884910000|2022-05-30 04:28:30|66.02|65.22|66.01|65.21|66.03|65.23|66|65.2|9
1653884920000|2022-05-30 04:28:40|66|65.2|66.01|65.21|66.02|65.22|65.99|65.19|11
1653884930000|2022-05-30 04:28:50|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|10
1653884940000|2022-05-30 04:29:00|66.02|65.22|65.98|65.18|66.02|65.22|65.97|65.17|7
1653884950000|2022-05-30 04:29:10|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|13
1653884960000|2022-05-30 04:29:20|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|4
1653884970000|2022-05-30 04:29:30|65.97|65.17|65.99|65.19|66|65.2|65.97|65.17|15
1653884980000|2022-05-30 04:29:40|65.98|65.18|65.99|65.19|66.02|65.22|65.98|65.18|9
1653884990000|2022-05-30 04:29:50|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|2
1653885000000|2022-05-30 04:30:00|66.02|65.22|65.99|65.19|66.02|65.22|65.99|65.19|8
1653885010000|2022-05-30 04:30:10|66.02|65.22|65.98|65.18|66.02|65.22|65.97|65.17|9
1653885020000|2022-05-30 04:30:20|65.97|65.17|65.98|65.18|65.98|65.18|65.97|65.17|12
1653885030000|2022-05-30 04:30:30|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|2
1653885040000|2022-05-30 04:30:40|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|4
1653885050000|2022-05-30 04:30:50|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|3
1653885060000|2022-05-30 04:31:00|65.98|65.18|65.98|65.18|65.99|65.19|65.98|65.18|5
1653885070000|2022-05-30 04:31:10|65.99|65.19|66|65.2|66|65.2|65.98|65.18|4
1653885080000|2022-05-30 04:31:20|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|7
1653885090000|2022-05-30 04:31:30|66|65.2|66|65.2|66|65.2|65.98|65.18|8
1653885100000|2022-05-30 04:31:40|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|7
1653885110000|2022-05-30 04:31:50|66|65.2|65.98|65.18|66.02|65.22|65.98|65.18|8
1653885120000|2022-05-30 04:32:00|65.99|65.19|65.99|65.19|66.02|65.22|65.98|65.18|14
1653885130000|2022-05-30 04:32:10|66|65.2|65.99|65.19|66.02|65.22|65.98|65.18|15
1653885140000|2022-05-30 04:32:20|65.98|65.18|66.02|65.22|66.03|65.23|65.98|65.18|13
1653885150000|2022-05-30 04:32:30|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|13
1653885160000|2022-05-30 04:32:40|66.02|65.22|65.87|65.07|66.02|65.22|65.86|65.06|23
1653885170000|2022-05-30 04:32:50|65.85|65.05|65.9|65.1|65.92|65.12|65.84|65.04|21
1653885180000|2022-05-30 04:33:00|65.88|65.08|65.89|65.09|65.93|65.13|65.88|65.08|19
1653885190000|2022-05-30 04:33:10|65.88|65.08|65.83|65.03|65.89|65.09|65.83|65.03|17
1653885200000|2022-05-30 04:33:20|65.84|65.04|65.83|65.03|65.84|65.04|65.82|65.02|11
1653885210000|2022-05-30 04:33:30|65.82|65.02|65.81|65.01|65.83|65.03|65.8|65|14
1653885220000|2022-05-30 04:33:40|65.82|65.02|65.81|65.01|65.82|65.02|65.79|64.99|14
1653885230000|2022-05-30 04:33:50|65.82|65.02|65.81|65.01|65.82|65.02|65.8|65|4
1653885240000|2022-05-30 04:34:00|65.82|65.02|65.82|65.02|65.83|65.03|65.81|65.01|14
1653885250000|2022-05-30 04:34:10|65.83|65.03|65.82|65.02|65.83|65.03|65.81|65.01|8
1653885260000|2022-05-30 04:34:20|65.81|65.01|65.82|65.02|65.83|65.03|65.81|65.01|12
1653885270000|2022-05-30 04:34:30|65.81|65.01|65.82|65.02|65.82|65.02|65.78|64.98|22
1653885280000|2022-05-30 04:34:40|65.81|65.01|65.79|64.99|65.81|65.01|65.73|64.93|18
1653885290000|2022-05-30 04:34:50|65.78|64.98|65.82|65.02|65.83|65.03|65.78|64.98|13
1653885300000|2022-05-30 04:35:00|65.81|65.01|65.82|65.02|65.83|65.03|65.81|65.01|10
1653885310000|2022-05-30 04:35:10|65.83|65.03|65.82|65.02|65.85|65.05|65.82|65.02|11
1653885320000|2022-05-30 04:35:20|65.83|65.03|65.82|65.02|65.83|65.03|65.82|65.02|6
1653885330000|2022-05-30 04:35:30|65.83|65.03|65.82|65.02|65.83|65.03|65.82|65.02|4
1653885340000|2022-05-30 04:35:40|65.83|65.03|65.83|65.03|65.83|65.03|65.82|65.02|3
1653885350000|2022-05-30 04:35:50|65.82|65.02|65.82|65.02|65.84|65.04|65.82|65.02|9
1653885360000|2022-05-30 04:36:00|65.83|65.03|65.89|65.09|65.9|65.1|65.83|65.03|12
1653885370000|2022-05-30 04:36:10|65.91|65.11|65.91|65.11|65.92|65.12|65.9|65.1|10
1653885380000|2022-05-30 04:36:20|65.9|65.1|65.89|65.09|65.9|65.1|65.88|65.08|8
1653885390000|2022-05-30 04:36:30|65.88|65.08|65.88|65.08|65.91|65.11|65.88|65.08|11
1653885400000|2022-05-30 04:36:40|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|14
1653885410000|2022-05-30 04:36:50|65.9|65.1|65.88|65.08|65.9|65.1|65.88|65.08|5
1653885420000|2022-05-30 04:37:00|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|8
1653885430000|2022-05-30 04:37:10|65.87|65.07|65.88|65.08|65.89|65.09|65.87|65.07|14
1653885440000|2022-05-30 04:37:20|65.89|65.09|65.88|65.08|65.89|65.09|65.87|65.07|12
1653885450000|2022-05-30 04:37:30|65.89|65.09|65.89|65.09|65.89|65.09|65.88|65.08|9
1653885460000|2022-05-30 04:37:40|65.9|65.1|65.89|65.09|65.9|65.1|65.88|65.08|10
1653885470000|2022-05-30 04:37:50|65.9|65.1|65.89|65.09|65.9|65.1|65.88|65.08|6
1653885480000|2022-05-30 04:38:00|65.9|65.1|65.91|65.11|65.92|65.12|65.89|65.09|7
1653885490000|2022-05-30 04:38:10|65.92|65.12|65.92|65.12|65.92|65.12|65.91|65.11|15
1653885500000|2022-05-30 04:38:20|65.94|65.14|65.98|65.18|65.98|65.18|65.94|65.14|6
1653885510000|2022-05-30 04:38:30|65.96|65.16|65.92|65.12|65.96|65.16|65.91|65.11|15
1653885520000|2022-05-30 04:38:40|65.93|65.13|65.92|65.12|65.94|65.14|65.92|65.12|10
1653885530000|2022-05-30 04:38:50|65.9|65.1|65.92|65.12|65.93|65.13|65.9|65.1|8
1653885540000|2022-05-30 04:39:00|65.91|65.11|65.94|65.14|65.94|65.14|65.91|65.11|8
1653885550000|2022-05-30 04:39:10|65.93|65.13|65.93|65.13|65.94|65.14|65.93|65.13|7
1653885560000|2022-05-30 04:39:20|65.94|65.14|65.93|65.13|65.94|65.14|65.93|65.13|10
1653885570000|2022-05-30 04:39:30|65.94|65.14|65.93|65.13|65.94|65.14|65.93|65.13|10
1653885580000|2022-05-30 04:39:40|65.94|65.14|65.94|65.14|65.94|65.14|65.93|65.13|7
1653885590000|2022-05-30 04:39:50|65.93|65.13|65.94|65.14|65.94|65.14|65.93|65.13|4
1653885600000|2022-05-30 04:40:00|65.93|65.13|65.99|65.19|65.99|65.19|65.93|65.13|18
1653885610000|2022-05-30 04:40:10|66.01|65.21|65.98|65.18|66.01|65.21|65.97|65.17|23
1653885620000|2022-05-30 04:40:20|65.97|65.17|65.99|65.19|66.02|65.22|65.97|65.17|13
1653885630000|2022-05-30 04:40:30|66.01|65.21|65.98|65.18|66.01|65.21|65.97|65.17|15
1653885640000|2022-05-30 04:40:40|65.99|65.19|65.98|65.18|66|65.2|65.97|65.17|9
1653885650000|2022-05-30 04:40:50|65.99|65.19|66|65.2|66.01|65.21|65.98|65.18|13
1653885660000|2022-05-30 04:41:00|65.98|65.18|65.98|65.18|66|65.2|65.98|65.18|3
1653885670000|2022-05-30 04:41:10|66|65.2|66|65.2|66|65.2|65.97|65.17|8
1653885680000|2022-05-30 04:41:20|65.99|65.19|65.98|65.18|66|65.2|65.98|65.18|5
1653885690000|2022-05-30 04:41:30|66|65.2|65.99|65.19|66.01|65.21|65.98|65.18|14
1653885700000|2022-05-30 04:41:40|66|65.2|66|65.2|66.01|65.21|65.98|65.18|8
1653885710000|2022-05-30 04:41:50|66.01|65.21|66.01|65.21|66.03|65.23|65.98|65.18|12
1653885720000|2022-05-30 04:42:00|66|65.2|66|65.2|66|65.2|65.99|65.19|3
1653885730000|2022-05-30 04:42:10|65.99|65.19|65.98|65.18|66|65.2|65.98|65.18|14
1653885740000|2022-05-30 04:42:20|65.99|65.19|65.98|65.18|66|65.2|65.97|65.17|12
1653885750000|2022-05-30 04:42:30|65.99|65.19|65.99|65.19|65.99|65.19|65.99|65.19|1
1653885760000|2022-05-30 04:42:40|66|65.2|66|65.2|66|65.2|65.99|65.19|3
1653885770000|2022-05-30 04:42:50|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|5
1653885780000|2022-05-30 04:43:00|66|65.2|65.99|65.19|66|65.2|65.99|65.19|4
1653885790000|2022-05-30 04:43:10|66|65.2|66.02|65.22|66.02|65.22|65.99|65.19|15
1653885800000|2022-05-30 04:43:20|66.01|65.21|66.01|65.21|66.01|65.21|65.98|65.18|10
1653885810000|2022-05-30 04:43:30|66|65.2|66|65.2|66.01|65.21|66|65.2|3
1653885820000|2022-05-30 04:43:40|66.01|65.21|66|65.2|66.01|65.21|66|65.2|2
1653885840000|2022-05-30 04:44:00|66.01|65.21|66|65.2|66.01|65.21|66|65.2|4
1653885850000|2022-05-30 04:44:10|66.01|65.21|65.99|65.19|66.01|65.21|65.99|65.19|11
1653885860000|2022-05-30 04:44:20|66|65.2|65.99|65.19|66|65.2|65.98|65.18|12
1653885870000|2022-05-30 04:44:30|66|65.2|66|65.2|66.01|65.21|65.99|65.19|11
1653885880000|2022-05-30 04:44:40|65.99|65.19|66|65.2|66.02|65.22|65.99|65.19|8
1653885890000|2022-05-30 04:44:50|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|5
1653885900000|2022-05-30 04:45:00|66|65.2|65.98|65.18|66.01|65.21|65.98|65.18|14
1653885910000|2022-05-30 04:45:10|65.97|65.17|65.98|65.18|66|65.2|65.93|65.13|16
1653885920000|2022-05-30 04:45:20|65.97|65.17|65.97|65.17|65.98|65.18|65.95|65.15|13
1653885930000|2022-05-30 04:45:30|65.98|65.18|66|65.2|66.02|65.22|65.98|65.18|19
1653885940000|2022-05-30 04:45:40|66.01|65.21|65.99|65.19|66.01|65.21|65.98|65.18|14
1653885950000|2022-05-30 04:45:50|66|65.2|66|65.2|66.01|65.21|65.99|65.19|17
1653885960000|2022-05-30 04:46:00|65.99|65.19|66|65.2|66.01|65.21|65.99|65.19|8
1653885970000|2022-05-30 04:46:10|66.01|65.21|66.01|65.21|66.03|65.23|66|65.2|10
1653885980000|2022-05-30 04:46:20|66|65.2|66|65.2|66.01|65.21|66|65.2|5
1653885990000|2022-05-30 04:46:30|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|11
1653886000000|2022-05-30 04:46:40|65.98|65.18|65.99|65.19|66|65.2|65.98|65.18|10
1653886010000|2022-05-30 04:46:50|65.98|65.18|65.92|65.12|66|65.2|65.92|65.12|12
1653886030000|2022-05-30 04:47:10|65.93|65.13|65.91|65.11|65.93|65.13|65.91|65.11|5
1653886040000|2022-05-30 04:47:20|65.92|65.12|65.93|65.13|65.94|65.14|65.91|65.11|11
1653886050000|2022-05-30 04:47:30|65.94|65.14|65.92|65.12|65.94|65.14|65.92|65.12|11
1653886070000|2022-05-30 04:47:50|65.91|65.11|65.92|65.12|65.92|65.12|65.91|65.11|2
1653886080000|2022-05-30 04:48:00|65.91|65.11|65.95|65.15|65.95|65.15|65.91|65.11|5
1653886090000|2022-05-30 04:48:10|65.93|65.13|65.94|65.14|65.94|65.14|65.93|65.13|8
1653886100000|2022-05-30 04:48:20|65.93|65.13|65.92|65.12|65.95|65.15|65.9|65.1|13
1653886110000|2022-05-30 04:48:30|65.91|65.11|65.89|65.09|65.93|65.13|65.89|65.09|20
1653886120000|2022-05-30 04:48:40|65.92|65.12|65.9|65.1|65.92|65.12|65.89|65.09|21
1653886130000|2022-05-30 04:48:50|65.92|65.12|65.9|65.1|65.92|65.12|65.89|65.09|6
1653886150000|2022-05-30 04:49:10|65.89|65.09|65.89|65.09|65.89|65.09|65.89|65.09|1
1653886160000|2022-05-30 04:49:20|65.9|65.1|65.9|65.1|65.9|65.1|65.89|65.09|3
1653886170000|2022-05-30 04:49:30|65.89|65.09|65.9|65.1|65.9|65.1|65.89|65.09|2
1653886180000|2022-05-30 04:49:40|65.89|65.09|65.9|65.1|65.91|65.11|65.89|65.09|12
1653886190000|2022-05-30 04:49:50|65.89|65.09|65.87|65.07|65.9|65.1|65.87|65.07|9
1653886200000|2022-05-30 04:50:00|65.88|65.08|65.88|65.08|65.88|65.08|65.87|65.07|3
1653886210000|2022-05-30 04:50:10|65.87|65.07|65.88|65.08|65.88|65.08|65.87|65.07|12
1653886220000|2022-05-30 04:50:20|65.87|65.07|65.87|65.07|65.88|65.08|65.87|65.07|3
1653886230000|2022-05-30 04:50:30|65.88|65.08|65.87|65.07|65.88|65.08|65.87|65.07|2
1653886240000|2022-05-30 04:50:40|65.88|65.08|65.84|65.04|65.88|65.08|65.82|65.02|14
1653886250000|2022-05-30 04:50:50|65.83|65.03|65.83|65.03|65.84|65.04|65.83|65.03|7
1653886260000|2022-05-30 04:51:00|65.82|65.02|65.85|65.05|65.85|65.05|65.82|65.02|6
1653886270000|2022-05-30 04:51:10|65.84|65.04|65.83|65.03|65.85|65.05|65.83|65.03|8
1653886280000|2022-05-30 04:51:20|65.84|65.04|65.84|65.04|65.84|65.04|65.83|65.03|7
1653886290000|2022-05-30 04:51:30|65.83|65.03|65.84|65.04|65.84|65.04|65.83|65.03|10
1653886300000|2022-05-30 04:51:40|65.83|65.03|65.84|65.04|65.84|65.04|65.83|65.03|6
1653886310000|2022-05-30 04:51:50|65.83|65.03|65.85|65.05|65.85|65.05|65.81|65.01|16
1653886320000|2022-05-30 04:52:00|65.83|65.03|65.83|65.03|65.85|65.05|65.83|65.03|12
1653886330000|2022-05-30 04:52:10|65.84|65.04|65.82|65.02|65.84|65.04|65.82|65.02|7
1653886340000|2022-05-30 04:52:20|65.83|65.03|65.83|65.03|65.83|65.03|65.81|65.01|5
1653886350000|2022-05-30 04:52:30|65.84|65.04|65.83|65.03|65.84|65.04|65.81|65.01|7
1653886360000|2022-05-30 04:52:40|65.81|65.01|65.79|64.99|65.82|65.02|65.78|64.98|10
1653886370000|2022-05-30 04:52:50|65.8|65|65.8|65|65.8|65|65.78|64.98|7
1653886380000|2022-05-30 04:53:00|65.79|64.99|65.81|65.01|65.81|65.01|65.79|64.99|7
1653886390000|2022-05-30 04:53:10|65.8|65|65.83|65.03|65.83|65.03|65.8|65|11
1653886430000|2022-05-30 04:53:50|65.82|65.02|65.83|65.03|65.83|65.03|65.81|65.01|6
1653886440000|2022-05-30 04:54:00|65.82|65.02|65.82|65.02|65.83|65.03|65.82|65.02|3
1653886450000|2022-05-30 04:54:10|65.83|65.03|65.83|65.03|65.84|65.04|65.82|65.02|9
1653886460000|2022-05-30 04:54:20|65.82|65.02|65.83|65.03|65.84|65.04|65.82|65.02|8
1653886470000|2022-05-30 04:54:30|65.84|65.04|65.82|65.02|65.84|65.04|65.82|65.02|5
1653886480000|2022-05-30 04:54:40|65.83|65.03|65.83|65.03|65.83|65.03|65.82|65.02|9
1653886490000|2022-05-30 04:54:50|65.82|65.02|65.82|65.02|65.83|65.03|65.82|65.02|15
1653886500000|2022-05-30 04:55:00|65.83|65.03|65.82|65.02|65.83|65.03|65.82|65.02|10
1653886510000|2022-05-30 04:55:10|65.83|65.03|65.82|65.02|65.83|65.03|65.82|65.02|6
1653886520000|2022-05-30 04:55:20|65.83|65.03|65.83|65.03|65.83|65.03|65.82|65.02|3
1653886530000|2022-05-30 04:55:30|65.82|65.02|65.82|65.02|65.83|65.03|65.82|65.02|3
1653886540000|2022-05-30 04:55:40|65.83|65.03|65.82|65.02|65.83|65.03|65.82|65.02|4
1653886550000|2022-05-30 04:55:50|65.83|65.03|65.82|65.02|65.83|65.03|65.82|65.02|4
1653886560000|2022-05-30 04:56:00|65.83|65.03|65.84|65.04|65.84|65.04|65.82|65.02|6
1653886570000|2022-05-30 04:56:10|65.83|65.03|65.81|65.01|65.84|65.04|65.81|65.01|9
1653886580000|2022-05-30 04:56:20|65.82|65.02|65.82|65.02|65.83|65.03|65.81|65.01|7
1653886590000|2022-05-30 04:56:30|65.83|65.03|65.82|65.02|65.83|65.03|65.82|65.02|2
1653886600000|2022-05-30 04:56:40|65.83|65.03|65.82|65.02|65.83|65.03|65.82|65.02|4
1653886610000|2022-05-30 04:56:50|65.83|65.03|65.83|65.03|65.84|65.04|65.83|65.03|9
1653886620000|2022-05-30 04:57:00|65.84|65.04|65.83|65.03|65.84|65.04|65.83|65.03|8
1653886630000|2022-05-30 04:57:10|65.84|65.04|65.83|65.03|65.84|65.04|65.83|65.03|4
1653886640000|2022-05-30 04:57:20|65.82|65.02|65.83|65.03|65.83|65.03|65.82|65.02|8
1653886650000|2022-05-30 04:57:30|65.82|65.02|65.81|65.01|65.84|65.04|65.81|65.01|11
1653886660000|2022-05-30 04:57:40|65.82|65.02|65.81|65.01|65.82|65.02|65.81|65.01|4
1653886670000|2022-05-30 04:57:50|65.82|65.02|65.81|65.01|65.82|65.02|65.81|65.01|6
1653886680000|2022-05-30 04:58:00|65.82|65.02|65.83|65.03|65.84|65.04|65.81|65.01|11
1653886690000|2022-05-30 04:58:10|65.84|65.04|65.9|65.1|65.9|65.1|65.82|65.02|15
1653886700000|2022-05-30 04:58:20|65.89|65.09|65.91|65.11|65.91|65.11|65.88|65.08|11
1653886710000|2022-05-30 04:58:30|65.9|65.1|65.9|65.1|65.91|65.11|65.89|65.09|12
1653886720000|2022-05-30 04:58:40|65.91|65.11|65.9|65.1|65.91|65.11|65.89|65.09|8
1653886730000|2022-05-30 04:58:50|65.91|65.11|65.9|65.1|65.91|65.11|65.89|65.09|3
1653886740000|2022-05-30 04:59:00|65.91|65.11|65.91|65.11|65.92|65.12|65.89|65.09|9
1653886750000|2022-05-30 04:59:10|65.9|65.1|65.94|65.14|65.94|65.14|65.9|65.1|9
1653886760000|2022-05-30 04:59:20|65.93|65.13|66|65.2|66|65.2|65.93|65.13|16
1653886770000|2022-05-30 04:59:30|65.98|65.18|65.99|65.19|66|65.2|65.98|65.18|14
1653886780000|2022-05-30 04:59:40|65.98|65.18|65.99|65.19|66|65.2|65.98|65.18|10
1653886790000|2022-05-30 04:59:50|66|65.2|65.96|65.16|66|65.2|65.95|65.15|13
1653886800000|2022-05-30 05:00:00|65.95|65.15|65.96|65.16|65.99|65.19|65.95|65.15|10
1653886810000|2022-05-30 05:00:10|65.94|65.14|65.98|65.18|66|65.2|65.94|65.14|14
1653886820000|2022-05-30 05:00:20|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|8
1653886830000|2022-05-30 05:00:30|65.99|65.19|66|65.2|66.01|65.21|65.99|65.19|8
1653886840000|2022-05-30 05:00:40|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|3
1653886850000|2022-05-30 05:00:50|66|65.2|66|65.2|66|65.2|66|65.2|1
1653886860000|2022-05-30 05:01:00|65.99|65.19|66.01|65.21|66.02|65.22|65.99|65.19|8
1653886870000|2022-05-30 05:01:10|66|65.2|65.98|65.18|66.01|65.21|65.98|65.18|7
1653886880000|2022-05-30 05:01:20|65.96|65.16|65.99|65.19|65.99|65.19|65.96|65.16|14
1653886890000|2022-05-30 05:01:30|65.98|65.18|65.98|65.18|65.99|65.19|65.97|65.17|9
1653886900000|2022-05-30 05:01:40|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|2
1653886910000|2022-05-30 05:01:50|65.99|65.19|66|65.2|66|65.2|65.98|65.18|3
1653886920000|2022-05-30 05:02:00|65.99|65.19|65.98|65.18|65.99|65.19|65.95|65.15|12
1653886930000|2022-05-30 05:02:10|65.99|65.19|66|65.2|66|65.2|65.97|65.17|7
1653886940000|2022-05-30 05:02:20|65.98|65.18|65.97|65.17|66|65.2|65.97|65.17|14
1653886950000|2022-05-30 05:02:30|65.98|65.18|65.97|65.17|65.99|65.19|65.96|65.16|8
1653886960000|2022-05-30 05:02:40|65.98|65.18|65.97|65.17|65.98|65.18|65.97|65.17|12
1653886970000|2022-05-30 05:02:50|65.98|65.18|65.98|65.18|65.99|65.19|65.97|65.17|9
1653886980000|2022-05-30 05:03:00|65.97|65.17|65.97|65.17|65.98|65.18|65.96|65.16|7
1653886990000|2022-05-30 05:03:10|65.96|65.16|65.97|65.17|65.98|65.18|65.96|65.16|6
1653887000000|2022-05-30 05:03:20|65.96|65.16|65.97|65.17|65.97|65.17|65.96|65.16|8
1653887010000|2022-05-30 05:03:30|65.96|65.16|65.96|65.16|65.97|65.17|65.96|65.16|9
1653887020000|2022-05-30 05:03:40|65.97|65.17|66|65.2|66|65.2|65.96|65.16|15
1653887030000|2022-05-30 05:03:50|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|3
1653887040000|2022-05-30 05:04:00|66|65.2|66.02|65.22|66.02|65.22|66|65.2|14
1653887050000|2022-05-30 05:04:10|66.01|65.21|66.02|65.22|66.02|65.22|65.99|65.19|9
1653887060000|2022-05-30 05:04:20|66.01|65.21|66.02|65.22|66.04|65.24|66.01|65.21|12
1653887070000|2022-05-30 05:04:30|66.01|65.21|66.02|65.22|66.02|65.22|66.01|65.21|8
1653887080000|2022-05-30 05:04:40|66.01|65.21|65.98|65.18|66.02|65.22|65.97|65.17|21
1653887090000|2022-05-30 05:04:50|65.97|65.17|65.97|65.17|65.98|65.18|65.97|65.17|7
1653887100000|2022-05-30 05:05:00|65.98|65.18|65.98|65.18|65.98|65.18|65.96|65.16|10
1653887110000|2022-05-30 05:05:10|65.99|65.19|65.98|65.18|65.99|65.19|65.97|65.17|16
1653887120000|2022-05-30 05:05:20|65.99|65.19|65.98|65.18|65.99|65.19|65.97|65.17|4
1653887130000|2022-05-30 05:05:30|65.99|65.19|66.07|65.27|66.09|65.29|65.99|65.19|21
1653887140000|2022-05-30 05:05:40|66.06|65.26|66.06|65.26|66.09|65.29|66.05|65.25|15
1653887150000|2022-05-30 05:05:50|66.05|65.25|66.03|65.23|66.09|65.29|65.99|65.19|17
1653887160000|2022-05-30 05:06:00|66.04|65.24|66.02|65.22|66.04|65.24|66.01|65.21|17
1653887170000|2022-05-30 05:06:10|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|7
1653887180000|2022-05-30 05:06:20|66|65.2|66|65.2|66.02|65.22|65.99|65.19|9
1653887190000|2022-05-30 05:06:30|65.99|65.19|66|65.2|66.01|65.21|65.99|65.19|6
1653887200000|2022-05-30 05:06:40|66.01|65.21|65.99|65.19|66.01|65.21|65.99|65.19|11
1653887210000|2022-05-30 05:06:50|66|65.2|65.99|65.19|66.01|65.21|65.99|65.19|6
1653887220000|2022-05-30 05:07:00|66|65.2|65.99|65.19|66|65.2|65.99|65.19|6
1653887230000|2022-05-30 05:07:10|66|65.2|65.98|65.18|66|65.2|65.98|65.18|9
1653887240000|2022-05-30 05:07:20|65.97|65.17|65.98|65.18|66.01|65.21|65.96|65.16|20
1653887250000|2022-05-30 05:07:30|65.97|65.17|66|65.2|66|65.2|65.97|65.17|10
1653887260000|2022-05-30 05:07:40|65.97|65.17|65.96|65.16|66|65.2|65.95|65.15|4
1653887270000|2022-05-30 05:07:50|65.95|65.15|65.99|65.19|66|65.2|65.95|65.15|11
1653887280000|2022-05-30 05:08:00|65.96|65.16|65.96|65.16|65.97|65.17|65.96|65.16|9
1653887290000|2022-05-30 05:08:10|65.97|65.17|65.95|65.15|65.97|65.17|65.95|65.15|3
1653887300000|2022-05-30 05:08:20|65.96|65.16|65.96|65.16|65.96|65.16|65.95|65.15|5
1653887310000|2022-05-30 05:08:30|65.97|65.17|65.95|65.15|65.97|65.17|65.94|65.14|4
1653887320000|2022-05-30 05:08:40|65.94|65.14|65.95|65.15|65.95|65.15|65.94|65.14|2
1653887330000|2022-05-30 05:08:50|65.94|65.14|65.95|65.15|65.95|65.15|65.94|65.14|2
1653887340000|2022-05-30 05:09:00|65.96|65.16|65.99|65.19|65.99|65.19|65.95|65.15|7
1653887350000|2022-05-30 05:09:10|65.98|65.18|65.97|65.17|65.99|65.19|65.95|65.15|15
1653887360000|2022-05-30 05:09:20|65.96|65.16|65.99|65.19|66|65.2|65.96|65.16|10
1653887370000|2022-05-30 05:09:30|66|65.2|66.01|65.21|66.02|65.22|66|65.2|10
1653887380000|2022-05-30 05:09:40|66|65.2|65.99|65.19|66.01|65.21|65.98|65.18|11
1653887390000|2022-05-30 05:09:50|65.98|65.18|66|65.2|66.02|65.22|65.97|65.17|16
1653887400000|2022-05-30 05:10:00|66.03|65.23|66.02|65.22|66.03|65.23|65.97|65.17|19
1653887410000|2022-05-30 05:10:10|66|65.2|66|65.2|66.02|65.22|65.99|65.19|11
1653887420000|2022-05-30 05:10:20|66.02|65.22|66|65.2|66.02|65.22|66|65.2|6
1653887430000|2022-05-30 05:10:30|65.99|65.19|65.98|65.18|66.01|65.21|65.97|65.17|9
1653887440000|2022-05-30 05:10:40|65.99|65.19|66.01|65.21|66.01|65.21|65.97|65.17|21
1653887450000|2022-05-30 05:10:50|65.99|65.19|66|65.2|66|65.2|65.98|65.18|14
1653887460000|2022-05-30 05:11:00|65.99|65.19|66|65.2|66.01|65.21|65.98|65.18|11
1653887470000|2022-05-30 05:11:10|66.01|65.21|66|65.2|66.01|65.21|66|65.2|12
1653887480000|2022-05-30 05:11:20|66.01|65.21|66|65.2|66.01|65.21|66|65.2|14
1653887490000|2022-05-30 05:11:30|65.99|65.19|66.01|65.21|66.02|65.22|65.99|65.19|15
1653887500000|2022-05-30 05:11:40|66|65.2|66.01|65.21|66.01|65.21|66|65.2|8
1653887510000|2022-05-30 05:11:50|66|65.2|66.01|65.21|66.03|65.23|66|65.2|10
1653887520000|2022-05-30 05:12:00|66.02|65.22|66.02|65.22|66.03|65.23|66|65.2|14
1653887530000|2022-05-30 05:12:10|66.01|65.21|66.07|65.27|66.1|65.3|66.01|65.21|14
1653887540000|2022-05-30 05:12:20|66.08|65.28|66.07|65.27|66.08|65.28|66.07|65.27|14
1653887550000|2022-05-30 05:12:30|66.08|65.28|66.1|65.3|66.1|65.3|66.06|65.26|10
1653887560000|2022-05-30 05:12:40|66.08|65.28|66.07|65.27|66.11|65.31|66.07|65.27|18
1653887570000|2022-05-30 05:12:50|66.08|65.28|66.09|65.29|66.09|65.29|66.06|65.26|7
1653887580000|2022-05-30 05:13:00|66.08|65.28|66.07|65.27|66.09|65.29|66.07|65.27|10
1653887590000|2022-05-30 05:13:10|66.08|65.28|66.09|65.29|66.09|65.29|66.06|65.26|6
1653887600000|2022-05-30 05:13:20|66.08|65.28|66.08|65.28|66.09|65.29|66.06|65.26|9
1653887610000|2022-05-30 05:13:30|66.07|65.27|66.07|65.27|66.08|65.28|66.06|65.26|8
1653887620000|2022-05-30 05:13:40|66.06|65.26|66.07|65.27|66.07|65.27|66.06|65.26|4
1653887630000|2022-05-30 05:13:50|66.06|65.26|66.07|65.27|66.07|65.27|66.06|65.26|4
1653887640000|2022-05-30 05:14:00|66.08|65.28|66.12|65.32|66.12|65.32|66.07|65.27|17
1653887650000|2022-05-30 05:14:10|66.13|65.33|66.13|65.33|66.13|65.33|66.12|65.32|3
1653887660000|2022-05-30 05:14:20|66.12|65.32|66.12|65.32|66.13|65.33|66.12|65.32|7
1653887670000|2022-05-30 05:14:30|66.13|65.33|66.11|65.31|66.13|65.33|66.1|65.3|11
1653887680000|2022-05-30 05:14:40|66.12|65.32|66.19|65.39|66.21|65.41|66.1|65.3|23
1653887690000|2022-05-30 05:14:50|66.18|65.38|66.18|65.38|66.19|65.39|66.17|65.37|13
1653887700000|2022-05-30 05:15:00|66.17|65.37|66.17|65.37|66.21|65.41|66.17|65.37|9
1653887710000|2022-05-30 05:15:10|66.18|65.38|66.18|65.38|66.18|65.38|66.17|65.37|17
1653887720000|2022-05-30 05:15:20|66.17|65.37|66.18|65.38|66.18|65.38|66.17|65.37|10
1653887730000|2022-05-30 05:15:30|66.17|65.37|66.18|65.38|66.19|65.39|66.17|65.37|8
1653887740000|2022-05-30 05:15:40|66.17|65.37|66.18|65.38|66.18|65.38|66.17|65.37|8
1653887760000|2022-05-30 05:16:00|66.17|65.37|66.17|65.37|66.18|65.38|66.16|65.36|4
1653887770000|2022-05-30 05:16:10|66.16|65.36|66.2|65.4|66.2|65.4|66.16|65.36|16
1653887780000|2022-05-30 05:16:20|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|4
1653887790000|2022-05-30 05:16:30|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|4
1653887800000|2022-05-30 05:16:40|66.19|65.39|66.21|65.41|66.21|65.41|66.19|65.39|7
1653887810000|2022-05-30 05:16:50|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|4
1653887820000|2022-05-30 05:17:00|66.22|65.42|66.21|65.41|66.24|65.44|66.21|65.41|12
1653887830000|2022-05-30 05:17:10|66.22|65.42|66.19|65.39|66.22|65.42|66.19|65.39|10
1653887840000|2022-05-30 05:17:20|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|4
1653887850000|2022-05-30 05:17:30|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|4
1653887860000|2022-05-30 05:17:40|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|2
1653887870000|2022-05-30 05:17:50|66.2|65.4|66.2|65.4|66.2|65.4|66.18|65.38|9
1653887880000|2022-05-30 05:18:00|66.21|65.41|66.2|65.4|66.21|65.41|66.18|65.38|14
1653887890000|2022-05-30 05:18:10|66.19|65.39|66.19|65.39|66.22|65.42|66.19|65.39|12
1653887900000|2022-05-30 05:18:20|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|5
1653887910000|2022-05-30 05:18:30|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|4
1653887920000|2022-05-30 05:18:40|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|5
1653887930000|2022-05-30 05:18:50|66.22|65.42|66.23|65.43|66.24|65.44|66.21|65.41|11
1653887940000|2022-05-30 05:19:00|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|4
1653887950000|2022-05-30 05:19:10|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|3
1653887960000|2022-05-30 05:19:20|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|9
1653887970000|2022-05-30 05:19:30|66.21|65.41|66.23|65.43|66.24|65.44|66.21|65.41|7
1653887980000|2022-05-30 05:19:40|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|4
1653887990000|2022-05-30 05:19:50|66.2|65.4|66.21|65.41|66.22|65.42|66.17|65.37|11
1653888000000|2022-05-30 05:20:00|66.18|65.38|66.2|65.4|66.22|65.42|66.18|65.38|12
1653888010000|2022-05-30 05:20:10|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|7
1653888020000|2022-05-30 05:20:20|66.22|65.42|66.2|65.4|66.22|65.42|66.19|65.39|7
1653888030000|2022-05-30 05:20:30|66.19|65.39|66.2|65.4|66.22|65.42|66.19|65.39|9
1653888040000|2022-05-30 05:20:40|66.19|65.39|66.18|65.38|66.2|65.4|66.18|65.38|10
1653888050000|2022-05-30 05:20:50|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|10
1653888060000|2022-05-30 05:21:00|66.19|65.39|66.2|65.4|66.21|65.41|66.19|65.39|8
1653888070000|2022-05-30 05:21:10|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|2
1653888080000|2022-05-30 05:21:20|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|6
1653888090000|2022-05-30 05:21:30|66.19|65.39|66.21|65.41|66.21|65.41|66.19|65.39|8
1653888100000|2022-05-30 05:21:40|66.2|65.4|66.2|65.4|66.2|65.4|66.2|65.4|1
1653888110000|2022-05-30 05:21:50|66.19|65.39|66.19|65.39|66.2|65.4|66.19|65.39|3
1653888120000|2022-05-30 05:22:00|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|4
1653888150000|2022-05-30 05:22:30|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|2
1653888160000|2022-05-30 05:22:40|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|9
1653888170000|2022-05-30 05:22:50|66.2|65.4|66.2|65.4|66.21|65.41|66.2|65.4|7
1653888180000|2022-05-30 05:23:00|66.22|65.42|66.12|65.32|66.23|65.43|66.12|65.32|17
1653888190000|2022-05-30 05:23:10|66.11|65.31|66.13|65.33|66.13|65.33|66.11|65.31|11
1653888210000|2022-05-30 05:23:30|66.12|65.32|66.13|65.33|66.14|65.34|66.12|65.32|9
1653888220000|2022-05-30 05:23:40|66.15|65.35|66.2|65.4|66.2|65.4|66.15|65.35|4
1653888230000|2022-05-30 05:23:50|66.19|65.39|66.18|65.38|66.22|65.42|66.18|65.38|16
1653888240000|2022-05-30 05:24:00|66.22|65.42|66.18|65.38|66.22|65.42|66.18|65.38|18
1653888250000|2022-05-30 05:24:10|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|14
1653888260000|2022-05-30 05:24:20|66.19|65.39|66.19|65.39|66.21|65.41|66.19|65.39|6
1653888270000|2022-05-30 05:24:30|66.17|65.37|66.19|65.39|66.19|65.39|66.17|65.37|14
1653888280000|2022-05-30 05:24:40|66.18|65.38|66.18|65.38|66.19|65.39|66.17|65.37|5
1653888290000|2022-05-30 05:24:50|66.19|65.39|66.19|65.39|66.19|65.39|66.18|65.38|7
1653888300000|2022-05-30 05:25:00|66.18|65.38|66.2|65.4|66.21|65.41|66.18|65.38|12
1653888310000|2022-05-30 05:25:10|66.19|65.39|66.18|65.38|66.22|65.42|66.18|65.38|13
1653888320000|2022-05-30 05:25:20|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|9
1653888330000|2022-05-30 05:25:30|66.2|65.4|66.2|65.4|66.25|65.45|66.19|65.39|12
1653888340000|2022-05-30 05:25:40|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|7
1653888350000|2022-05-30 05:25:50|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|10
1653888360000|2022-05-30 05:26:00|66.22|65.42|66.21|65.41|66.22|65.42|66.21|65.41|10
1653888370000|2022-05-30 05:26:10|66.22|65.42|66.22|65.42|66.23|65.43|66.21|65.41|5
1653888380000|2022-05-30 05:26:20|66.21|65.41|66.21|65.41|66.23|65.43|66.21|65.41|13
1653888390000|2022-05-30 05:26:30|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|8
1653888400000|2022-05-30 05:26:40|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|3
1653888410000|2022-05-30 05:26:50|66.19|65.39|66.2|65.4|66.22|65.42|66.19|65.39|13
1653888420000|2022-05-30 05:27:00|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|14
1653888430000|2022-05-30 05:27:10|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|10
1653888440000|2022-05-30 05:27:20|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|9
1653888460000|2022-05-30 05:27:40|66.22|65.42|66.22|65.42|66.22|65.42|66.21|65.41|9
1653888470000|2022-05-30 05:27:50|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|2
1653888480000|2022-05-30 05:28:00|66.21|65.41|66.21|65.41|66.21|65.41|66.21|65.41|1
1653888490000|2022-05-30 05:28:10|66.2|65.4|66.22|65.42|66.22|65.42|66.2|65.4|11
1653888500000|2022-05-30 05:28:20|66.21|65.41|66.23|65.43|66.23|65.43|66.2|65.4|10
1653888510000|2022-05-30 05:28:30|66.22|65.42|66.22|65.42|66.22|65.42|66.21|65.41|3
1653888520000|2022-05-30 05:28:40|66.21|65.41|66.22|65.42|66.22|65.42|66.21|65.41|6
1653888530000|2022-05-30 05:28:50|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|8
1653888540000|2022-05-30 05:29:00|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|12
1653888550000|2022-05-30 05:29:10|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|6
1653888560000|2022-05-30 05:29:20|66.2|65.4|66.2|65.4|66.22|65.42|66.2|65.4|6
1653888570000|2022-05-30 05:29:30|66.21|65.41|66.22|65.42|66.22|65.42|66.2|65.4|8
1653888580000|2022-05-30 05:29:40|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|10
1653888590000|2022-05-30 05:29:50|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|2
1653888600000|2022-05-30 05:30:00|66.2|65.4|66.2|65.4|66.23|65.43|66.19|65.39|16
1653888610000|2022-05-30 05:30:10|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|12
1653888620000|2022-05-30 05:30:20|66.21|65.41|66.21|65.41|66.22|65.42|66.21|65.41|3
1653888630000|2022-05-30 05:30:30|66.22|65.42|66.2|65.4|66.22|65.42|66.2|65.4|3
1653888640000|2022-05-30 05:30:40|66.21|65.41|66.19|65.39|66.22|65.42|66.19|65.39|15
1653888650000|2022-05-30 05:30:50|66.2|65.4|66.19|65.39|66.23|65.43|66.19|65.39|16
1653888660000|2022-05-30 05:31:00|66.2|65.4|66.2|65.4|66.22|65.42|66.19|65.39|7
1653888670000|2022-05-30 05:31:10|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|12
1653888680000|2022-05-30 05:31:20|66.19|65.39|66.19|65.39|66.2|65.4|66.19|65.39|13
1653888690000|2022-05-30 05:31:30|66.2|65.4|66.21|65.41|66.21|65.41|66.19|65.39|11
1653888700000|2022-05-30 05:31:40|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|8
1653888710000|2022-05-30 05:31:50|66.18|65.38|66.2|65.4|66.21|65.41|66.18|65.38|7
1653888720000|2022-05-30 05:32:00|66.19|65.39|66.19|65.39|66.21|65.41|66.17|65.37|14
1653888730000|2022-05-30 05:32:10|66.18|65.38|66.19|65.39|66.2|65.4|66.18|65.38|18
1653888740000|2022-05-30 05:32:20|66.2|65.4|66.18|65.38|66.2|65.4|66.17|65.37|12
1653888750000|2022-05-30 05:32:30|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|12
1653888760000|2022-05-30 05:32:40|66.18|65.38|66.17|65.37|66.19|65.39|66.17|65.37|10
1653888770000|2022-05-30 05:32:50|66.19|65.39|66.17|65.37|66.19|65.39|66.17|65.37|2
1653888780000|2022-05-30 05:33:00|66.18|65.38|66.19|65.39|66.2|65.4|66.18|65.38|10
1653888790000|2022-05-30 05:33:10|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|20
1653888800000|2022-05-30 05:33:20|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|14
1653888810000|2022-05-30 05:33:30|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|4
1653888820000|2022-05-30 05:33:40|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|8
1653888830000|2022-05-30 05:33:50|66.18|65.38|66.19|65.39|66.19|65.39|66.17|65.37|8
1653888840000|2022-05-30 05:34:00|66.17|65.37|66.18|65.38|66.19|65.39|66.17|65.37|8
1653888850000|2022-05-30 05:34:10|66.19|65.39|66.18|65.38|66.19|65.39|66.18|65.38|8
1653888860000|2022-05-30 05:34:20|66.19|65.39|66.19|65.39|66.2|65.4|66.19|65.39|5
1653888870000|2022-05-30 05:34:30|66.2|65.4|66.2|65.4|66.2|65.4|66.18|65.38|15
1653888880000|2022-05-30 05:34:40|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|10
1653888890000|2022-05-30 05:34:50|66.21|65.41|66.23|65.43|66.23|65.43|66.21|65.41|7
1653888900000|2022-05-30 05:35:00|66.22|65.42|66.23|65.43|66.23|65.43|66.19|65.39|11
1653888910000|2022-05-30 05:35:10|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|11
1653888920000|2022-05-30 05:35:20|66.23|65.43|66.22|65.42|66.23|65.43|66.22|65.42|14
1653888930000|2022-05-30 05:35:30|66.23|65.43|66.23|65.43|66.27|65.47|66.22|65.42|15
1653888940000|2022-05-30 05:35:40|66.24|65.44|66.23|65.43|66.27|65.47|66.22|65.42|7
1653888950000|2022-05-30 05:35:50|66.2|65.4|66.22|65.42|66.22|65.42|66.2|65.4|12
1653888960000|2022-05-30 05:36:00|66.21|65.41|66.21|65.41|66.21|65.41|66.19|65.39|5
1653888970000|2022-05-30 05:36:10|66.2|65.4|66.22|65.42|66.22|65.42|66.2|65.4|4
1653888980000|2022-05-30 05:36:20|66.23|65.43|66.22|65.42|66.23|65.43|66.22|65.42|2
1653888990000|2022-05-30 05:36:30|66.23|65.43|66.22|65.42|66.23|65.43|66.22|65.42|10
1653889000000|2022-05-30 05:36:40|66.23|65.43|66.25|65.45|66.26|65.46|66.21|65.41|17
1653889010000|2022-05-30 05:36:50|66.27|65.47|66.31|65.51|66.33|65.53|66.26|65.46|16
1653889020000|2022-05-30 05:37:00|66.3|65.5|66.37|65.57|66.37|65.57|66.3|65.5|20
1653889030000|2022-05-30 05:37:10|66.35|65.55|66.33|65.53|66.36|65.56|66.32|65.52|15
1653889040000|2022-05-30 05:37:20|66.34|65.54|66.34|65.54|66.34|65.54|66.31|65.51|15
1653889050000|2022-05-30 05:37:30|66.33|65.53|66.33|65.53|66.34|65.54|66.32|65.52|8
1653889060000|2022-05-30 05:37:40|66.31|65.51|66.23|65.43|66.31|65.51|66.21|65.41|15
1653889070000|2022-05-30 05:37:50|66.24|65.44|66.25|65.45|66.25|65.45|66.23|65.43|10
1653889080000|2022-05-30 05:38:00|66.24|65.44|66.23|65.43|66.26|65.46|66.23|65.43|14
1653889090000|2022-05-30 05:38:10|66.24|65.44|66.21|65.41|66.25|65.45|66.21|65.41|16
1653889100000|2022-05-30 05:38:20|66.22|65.42|66.3|65.5|66.31|65.51|66.2|65.4|19
1653889110000|2022-05-30 05:38:30|66.31|65.51|66.35|65.55|66.35|65.55|66.3|65.5|8
1653889120000|2022-05-30 05:38:40|66.34|65.54|66.35|65.55|66.37|65.57|66.33|65.53|14
1653889130000|2022-05-30 05:38:50|66.34|65.54|66.35|65.55|66.35|65.55|66.33|65.53|10
1653889140000|2022-05-30 05:39:00|66.36|65.56|66.35|65.55|66.37|65.57|66.33|65.53|17
1653889150000|2022-05-30 05:39:10|66.34|65.54|66.39|65.59|66.4|65.6|66.34|65.54|13
1653889160000|2022-05-30 05:39:20|66.4|65.6|66.42|65.62|66.42|65.62|66.38|65.58|13
1653889170000|2022-05-30 05:39:30|66.43|65.63|66.43|65.63|66.45|65.65|66.41|65.61|15
1653889180000|2022-05-30 05:39:40|66.44|65.64|66.41|65.61|66.44|65.64|66.38|65.58|10
1653889190000|2022-05-30 05:39:50|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|12
1653889200000|2022-05-30 05:40:00|66.42|65.62|66.55|65.75|66.56|65.76|66.4|65.6|21
1653889210000|2022-05-30 05:40:10|66.54|65.74|66.59|65.79|66.59|65.79|66.52|65.72|17
1653889220000|2022-05-30 05:40:20|66.6|65.8|66.6|65.8|66.6|65.8|66.57|65.77|16
1653889230000|2022-05-30 05:40:30|66.59|65.79|66.62|65.82|66.62|65.82|66.59|65.79|8
1653889240000|2022-05-30 05:40:40|66.61|65.81|66.59|65.79|66.62|65.82|66.59|65.79|13
1653889250000|2022-05-30 05:40:50|66.6|65.8|66.6|65.8|66.61|65.81|66.59|65.79|10
1653889260000|2022-05-30 05:41:00|66.56|65.76|66.54|65.74|66.56|65.76|66.53|65.73|11
1653889270000|2022-05-30 05:41:10|66.53|65.73|66.54|65.74|66.56|65.76|66.53|65.73|14
1653889280000|2022-05-30 05:41:20|66.55|65.75|66.54|65.74|66.55|65.75|66.53|65.73|10
1653889290000|2022-05-30 05:41:30|66.55|65.75|66.54|65.74|66.55|65.75|66.53|65.73|10
1653889300000|2022-05-30 05:41:40|66.53|65.73|66.52|65.72|66.54|65.74|66.51|65.71|10
1653889310000|2022-05-30 05:41:50|66.51|65.71|66.52|65.72|66.53|65.73|66.5|65.7|18
1653889320000|2022-05-30 05:42:00|66.51|65.71|66.53|65.73|66.53|65.73|66.49|65.69|15
1653889330000|2022-05-30 05:42:10|66.52|65.72|66.55|65.75|66.55|65.75|66.52|65.72|6
1653889340000|2022-05-30 05:42:20|66.54|65.74|66.5|65.7|66.54|65.74|66.5|65.7|13
1653889350000|2022-05-30 05:42:30|66.52|65.72|66.48|65.68|66.53|65.73|66.48|65.68|20
1653889360000|2022-05-30 05:42:40|66.51|65.71|66.48|65.68|66.52|65.72|66.45|65.65|13
1653889370000|2022-05-30 05:42:50|66.49|65.69|66.5|65.7|66.52|65.72|66.49|65.69|18
1653889380000|2022-05-30 05:43:00|66.51|65.71|66.5|65.7|66.52|65.72|66.49|65.69|6
1653889390000|2022-05-30 05:43:10|66.51|65.71|66.5|65.7|66.51|65.71|66.49|65.69|12
1653889400000|2022-05-30 05:43:20|66.49|65.69|66.51|65.71|66.51|65.71|66.48|65.68|10
1653889410000|2022-05-30 05:43:30|66.5|65.7|66.49|65.69|66.52|65.72|66.47|65.67|19
1653889420000|2022-05-30 05:43:40|66.48|65.68|66.49|65.69|66.52|65.72|66.48|65.68|13
1653889430000|2022-05-30 05:43:50|66.5|65.7|66.48|65.68|66.52|65.72|66.48|65.68|13
1653889440000|2022-05-30 05:44:00|66.49|65.69|66.48|65.68|66.5|65.7|66.48|65.68|16
1653889450000|2022-05-30 05:44:10|66.49|65.69|66.47|65.67|66.5|65.7|66.47|65.67|15
1653889460000|2022-05-30 05:44:20|66.48|65.68|66.48|65.68|66.49|65.69|66.47|65.67|8
1653889470000|2022-05-30 05:44:30|66.47|65.67|66.47|65.67|66.48|65.68|66.47|65.67|7
1653889480000|2022-05-30 05:44:40|66.48|65.68|66.47|65.67|66.49|65.69|66.46|65.66|10
1653889490000|2022-05-30 05:44:50|66.46|65.66|66.46|65.66|66.48|65.68|66.46|65.66|14
1653889500000|2022-05-30 05:45:00|66.47|65.67|66.5|65.7|66.54|65.74|66.46|65.66|12
1653889510000|2022-05-30 05:45:10|66.49|65.69|66.42|65.62|66.5|65.7|66.42|65.62|25
1653889520000|2022-05-30 05:45:20|66.43|65.63|66.42|65.62|66.43|65.63|66.4|65.6|10
1653889530000|2022-05-30 05:45:30|66.41|65.61|66.43|65.63|66.43|65.63|66.41|65.61|9
1653889540000|2022-05-30 05:45:40|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|10
1653889550000|2022-05-30 05:45:50|66.42|65.62|66.41|65.61|66.42|65.62|66.4|65.6|12
1653889560000|2022-05-30 05:46:00|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|8
1653889570000|2022-05-30 05:46:10|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|2
1653889580000|2022-05-30 05:46:20|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|4
1653889590000|2022-05-30 05:46:30|66.39|65.59|66.36|65.56|66.4|65.6|66.33|65.53|14
1653889600000|2022-05-30 05:46:40|66.35|65.55|66.31|65.51|66.35|65.55|66.31|65.51|11
1653889610000|2022-05-30 05:46:50|66.3|65.5|66.23|65.43|66.31|65.51|66.22|65.42|18
1653889620000|2022-05-30 05:47:00|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|16
1653889630000|2022-05-30 05:47:10|66.24|65.44|66.24|65.44|66.25|65.45|66.24|65.44|7
1653889640000|2022-05-30 05:47:20|66.25|65.45|66.23|65.43|66.25|65.45|66.22|65.42|8
1653889650000|2022-05-30 05:47:30|66.24|65.44|66.2|65.4|66.24|65.44|66.2|65.4|14
1653889660000|2022-05-30 05:47:40|66.21|65.41|66.28|65.48|66.3|65.5|66.2|65.4|24
1653889670000|2022-05-30 05:47:50|66.3|65.5|66.24|65.44|66.3|65.5|66.24|65.44|17
1653889680000|2022-05-30 05:48:00|66.25|65.45|66.25|65.45|66.25|65.45|66.22|65.42|17
1653889690000|2022-05-30 05:48:10|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|16
1653889700000|2022-05-30 05:48:20|66.24|65.44|66.22|65.42|66.24|65.44|66.22|65.42|15
1653889710000|2022-05-30 05:48:30|66.23|65.43|66.24|65.44|66.24|65.44|66.22|65.42|8
1653889720000|2022-05-30 05:48:40|66.23|65.43|66.22|65.42|66.24|65.44|66.22|65.42|14
1653889730000|2022-05-30 05:48:50|66.23|65.43|66.22|65.42|66.24|65.44|66.22|65.42|16
1653889740000|2022-05-30 05:49:00|66.23|65.43|66.23|65.43|66.24|65.44|66.22|65.42|10
1653889750000|2022-05-30 05:49:10|66.24|65.44|66.22|65.42|66.24|65.44|66.22|65.42|5
1653889760000|2022-05-30 05:49:20|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|11
1653889770000|2022-05-30 05:49:30|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|8
1653889780000|2022-05-30 05:49:40|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|2
1653889790000|2022-05-30 05:49:50|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|17
1653889800000|2022-05-30 05:50:00|66.23|65.43|66.27|65.47|66.27|65.47|66.22|65.42|18
1653889810000|2022-05-30 05:50:10|66.29|65.49|66.28|65.48|66.32|65.52|66.28|65.48|15
1653889820000|2022-05-30 05:50:20|66.29|65.49|66.3|65.5|66.31|65.51|66.29|65.49|10
1653889830000|2022-05-30 05:50:30|66.29|65.49|66.32|65.52|66.32|65.52|66.29|65.49|17
1653889840000|2022-05-30 05:50:40|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|16
1653889850000|2022-05-30 05:50:50|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|10
1653889860000|2022-05-30 05:51:00|66.31|65.51|66.33|65.53|66.33|65.53|66.31|65.51|7
1653889870000|2022-05-30 05:51:10|66.32|65.52|66.33|65.53|66.34|65.54|66.31|65.51|16
1653889880000|2022-05-30 05:51:20|66.32|65.52|66.41|65.61|66.43|65.63|66.32|65.52|20
1653889890000|2022-05-30 05:51:30|66.4|65.6|66.4|65.6|66.42|65.62|66.39|65.59|18
1653889900000|2022-05-30 05:51:40|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|14
1653889910000|2022-05-30 05:51:50|66.41|65.61|66.39|65.59|66.42|65.62|66.39|65.59|21
1653889920000|2022-05-30 05:52:00|66.38|65.58|66.42|65.62|66.43|65.63|66.38|65.58|16
1653889930000|2022-05-30 05:52:10|66.38|65.58|66.39|65.59|66.42|65.62|66.38|65.58|14
1653889940000|2022-05-30 05:52:20|66.38|65.58|66.38|65.58|66.4|65.6|66.38|65.58|7
1653889950000|2022-05-30 05:52:30|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|3
1653889960000|2022-05-30 05:52:40|66.4|65.6|66.4|65.6|66.4|65.6|66.4|65.6|1
1653889970000|2022-05-30 05:52:50|66.39|65.59|66.42|65.62|66.42|65.62|66.39|65.59|5
1653889980000|2022-05-30 05:53:00|66.43|65.63|66.41|65.61|66.43|65.63|66.41|65.61|9
1653889990000|2022-05-30 05:53:10|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|8
1653890000000|2022-05-30 05:53:20|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|10
1653890010000|2022-05-30 05:53:30|66.42|65.62|66.41|65.61|66.43|65.63|66.41|65.61|6
1653890020000|2022-05-30 05:53:40|66.4|65.6|66.41|65.61|66.41|65.61|66.4|65.6|4
1653890030000|2022-05-30 05:53:50|66.42|65.62|66.4|65.6|66.42|65.62|66.4|65.6|11
1653890040000|2022-05-30 05:54:00|66.41|65.61|66.49|65.69|66.49|65.69|66.41|65.61|12
1653890050000|2022-05-30 05:54:10|66.48|65.68|66.51|65.71|66.51|65.71|66.48|65.68|14
1653890060000|2022-05-30 05:54:20|66.52|65.72|66.59|65.79|66.59|65.79|66.52|65.72|9
1653890070000|2022-05-30 05:54:30|66.58|65.78|66.6|65.8|66.6|65.8|66.56|65.76|18
1653890080000|2022-05-30 05:54:40|66.61|65.81|66.6|65.8|66.63|65.83|66.58|65.78|15
1653890090000|2022-05-30 05:54:50|66.58|65.78|66.59|65.79|66.61|65.81|66.58|65.78|15
1653890100000|2022-05-30 05:55:00|66.58|65.78|66.59|65.79|66.6|65.8|66.58|65.78|8
1653890110000|2022-05-30 05:55:10|66.58|65.78|66.58|65.78|66.59|65.79|66.58|65.78|9
1653890120000|2022-05-30 05:55:20|66.57|65.77|66.58|65.78|66.59|65.79|66.57|65.77|6
1653890130000|2022-05-30 05:55:30|66.59|65.79|66.6|65.8|66.61|65.81|66.59|65.79|4
1653890140000|2022-05-30 05:55:40|66.61|65.81|66.63|65.83|66.64|65.84|66.6|65.8|8
1653890150000|2022-05-30 05:55:50|66.64|65.84|66.65|65.85|66.66|65.86|66.62|65.82|11
1653890160000|2022-05-30 05:56:00|66.64|65.84|66.63|65.83|66.65|65.85|66.61|65.81|12
1653890170000|2022-05-30 05:56:10|66.62|65.82|66.61|65.81|66.63|65.83|66.6|65.8|12
1653890180000|2022-05-30 05:56:20|66.6|65.8|66.59|65.79|66.61|65.81|66.58|65.78|12
1653890190000|2022-05-30 05:56:30|66.58|65.78|66.59|65.79|66.6|65.8|66.58|65.78|5
1653890200000|2022-05-30 05:56:40|66.6|65.8|66.59|65.79|66.64|65.84|66.59|65.79|11
1653890210000|2022-05-30 05:56:50|66.6|65.8|66.59|65.79|66.6|65.8|66.58|65.78|13
1653890220000|2022-05-30 05:57:00|66.6|65.8|66.6|65.8|66.61|65.81|66.59|65.79|12
1653890230000|2022-05-30 05:57:10|66.61|65.81|66.6|65.8|66.61|65.81|66.59|65.79|9
1653890240000|2022-05-30 05:57:20|66.59|65.79|66.6|65.8|66.63|65.83|66.58|65.78|21
1653890250000|2022-05-30 05:57:30|66.59|65.79|66.6|65.8|66.62|65.82|66.59|65.79|14
1653890260000|2022-05-30 05:57:40|66.61|65.81|66.6|65.8|66.61|65.81|66.6|65.8|4
1653890270000|2022-05-30 05:57:50|66.62|65.82|66.63|65.83|66.63|65.83|66.62|65.82|6
1653890280000|2022-05-30 05:58:00|66.64|65.84|66.63|65.83|66.64|65.84|66.63|65.83|4
1653890290000|2022-05-30 05:58:10|66.62|65.82|66.63|65.83|66.63|65.83|66.62|65.82|8
1653890300000|2022-05-30 05:58:20|66.62|65.82|66.63|65.83|66.64|65.84|66.61|65.81|18
1653890310000|2022-05-30 05:58:30|66.64|65.84|66.62|65.82|66.64|65.84|66.61|65.81|6
1653890320000|2022-05-30 05:58:40|66.63|65.83|66.63|65.83|66.65|65.85|66.63|65.83|11
1653890330000|2022-05-30 05:58:50|66.61|65.81|66.7|65.9|66.7|65.9|66.6|65.8|21
1653890340000|2022-05-30 05:59:00|66.69|65.89|66.69|65.89|66.7|65.9|66.67|65.87|13
1653890350000|2022-05-30 05:59:10|66.68|65.88|66.67|65.87|66.69|65.89|66.66|65.86|19
1653890360000|2022-05-30 05:59:20|66.66|65.86|66.7|65.9|66.7|65.9|66.66|65.86|13
1653890370000|2022-05-30 05:59:30|66.69|65.89|66.72|65.92|66.72|65.92|66.69|65.89|7
1653890380000|2022-05-30 05:59:40|66.71|65.91|66.7|65.9|66.74|65.94|66.7|65.9|13
1653890390000|2022-05-30 05:59:50|66.69|65.89|66.7|65.9|66.71|65.91|66.69|65.89|12
1653890400000|2022-05-30 06:00:00|66.71|65.91|66.7|65.9|66.73|65.93|66.68|65.88|17
1653890410000|2022-05-30 06:00:10|66.69|65.89|66.69|65.89|66.71|65.91|66.69|65.89|11
1653890420000|2022-05-30 06:00:20|66.68|65.88|66.71|65.91|66.71|65.91|66.67|65.87|13
1653890430000|2022-05-30 06:00:30|66.7|65.9|66.69|65.89|66.71|65.91|66.69|65.89|14
1653890440000|2022-05-30 06:00:40|66.7|65.9|66.7|65.9|66.72|65.92|66.69|65.89|22
1653890450000|2022-05-30 06:00:50|66.71|65.91|66.71|65.91|66.73|65.93|66.7|65.9|10
1653890460000|2022-05-30 06:01:00|66.72|65.92|66.71|65.91|66.72|65.92|66.69|65.89|14
1653890470000|2022-05-30 06:01:10|66.72|65.92|66.72|65.92|66.72|65.92|66.71|65.91|9
1653890480000|2022-05-30 06:01:20|66.73|65.93|66.72|65.92|66.74|65.94|66.71|65.91|8
1653890490000|2022-05-30 06:01:30|66.73|65.93|66.73|65.93|66.73|65.93|66.71|65.91|9
1653890500000|2022-05-30 06:01:40|66.72|65.92|66.71|65.91|66.73|65.93|66.7|65.9|12
1653890510000|2022-05-30 06:01:50|66.7|65.9|66.7|65.9|66.71|65.91|66.69|65.89|11
1653890520000|2022-05-30 06:02:00|66.71|65.91|66.72|65.92|66.73|65.93|66.7|65.9|16
1653890530000|2022-05-30 06:02:10|66.71|65.91|66.69|65.89|66.71|65.91|66.69|65.89|4
1653890540000|2022-05-30 06:02:20|66.68|65.88|66.69|65.89|66.71|65.91|66.64|65.84|24
1653890550000|2022-05-30 06:02:30|66.7|65.9|66.7|65.9|66.7|65.9|66.67|65.87|10
1653890560000|2022-05-30 06:02:40|66.69|65.89|66.64|65.84|66.69|65.89|66.63|65.83|15
1653890570000|2022-05-30 06:02:50|66.65|65.85|66.65|65.85|66.65|65.85|66.64|65.84|5
1653890580000|2022-05-30 06:03:00|66.64|65.84|66.7|65.9|66.71|65.91|66.64|65.84|17
1653890590000|2022-05-30 06:03:10|66.71|65.91|66.74|65.94|66.74|65.94|66.7|65.9|12
1653890600000|2022-05-30 06:03:20|66.72|65.92|66.72|65.92|66.74|65.94|66.71|65.91|13
1653890610000|2022-05-30 06:03:30|66.71|65.91|66.71|65.91|66.72|65.92|66.7|65.9|15
1653890620000|2022-05-30 06:03:40|66.72|65.92|66.72|65.92|66.72|65.92|66.71|65.91|9
1653890630000|2022-05-30 06:03:50|66.73|65.93|66.72|65.92|66.73|65.93|66.72|65.92|8
1653890640000|2022-05-30 06:04:00|66.71|65.91|66.7|65.9|66.72|65.92|66.69|65.89|11
1653890650000|2022-05-30 06:04:10|66.71|65.91|66.69|65.89|66.71|65.91|66.69|65.89|9
1653890660000|2022-05-30 06:04:20|66.7|65.9|66.69|65.89|66.7|65.9|66.68|65.88|6
1653890670000|2022-05-30 06:04:30|66.68|65.88|66.66|65.86|66.69|65.89|66.66|65.86|8
1653890680000|2022-05-30 06:04:40|66.65|65.85|66.6|65.8|66.67|65.87|66.59|65.79|10
1653890690000|2022-05-30 06:04:50|66.59|65.79|66.6|65.8|66.61|65.81|66.59|65.79|8
1653890700000|2022-05-30 06:05:00|66.61|65.81|66.61|65.81|66.61|65.81|66.53|65.73|18
1653890710000|2022-05-30 06:05:10|66.6|65.8|66.6|65.8|66.61|65.81|66.59|65.79|9
1653890720000|2022-05-30 06:05:20|66.59|65.79|66.59|65.79|66.63|65.83|66.58|65.78|16
1653890730000|2022-05-30 06:05:30|66.58|65.78|66.59|65.79|66.61|65.81|66.58|65.78|18
1653890740000|2022-05-30 06:05:40|66.58|65.78|66.59|65.79|66.61|65.81|66.58|65.78|6
1653890750000|2022-05-30 06:05:50|66.6|65.8|66.6|65.8|66.61|65.81|66.6|65.8|3
1653890760000|2022-05-30 06:06:00|66.59|65.79|66.54|65.74|66.61|65.81|66.52|65.72|23
1653890770000|2022-05-30 06:06:10|66.53|65.73|66.53|65.73|66.54|65.74|66.52|65.72|10
1653890780000|2022-05-30 06:06:20|66.54|65.74|66.54|65.74|66.54|65.74|66.53|65.73|7
1653890790000|2022-05-30 06:06:30|66.53|65.73|66.52|65.72|66.55|65.75|66.52|65.72|17
1653890800000|2022-05-30 06:06:40|66.54|65.74|66.54|65.74|66.55|65.75|66.54|65.74|7
1653890810000|2022-05-30 06:06:50|66.55|65.75|66.55|65.75|66.55|65.75|66.52|65.72|7
1653890820000|2022-05-30 06:07:00|66.54|65.74|66.54|65.74|66.55|65.75|66.54|65.74|13
1653890830000|2022-05-30 06:07:10|66.55|65.75|66.55|65.75|66.55|65.75|66.54|65.74|15
1653890840000|2022-05-30 06:07:20|66.54|65.74|66.54|65.74|66.56|65.76|66.5|65.7|16
1653890850000|2022-05-30 06:07:30|66.53|65.73|66.53|65.73|66.55|65.75|66.52|65.72|16
1653890860000|2022-05-30 06:07:40|66.55|65.75|66.54|65.74|66.55|65.75|66.52|65.72|12
1653890870000|2022-05-30 06:07:50|66.55|65.75|66.55|65.75|66.55|65.75|66.54|65.74|9
1653890880000|2022-05-30 06:08:00|66.54|65.74|66.61|65.81|66.63|65.83|66.53|65.73|26
1653890890000|2022-05-30 06:08:10|66.6|65.8|66.69|65.89|66.7|65.9|66.6|65.8|24
1653890900000|2022-05-30 06:08:20|66.7|65.9|66.74|65.94|66.75|65.95|66.69|65.89|16
1653890910000|2022-05-30 06:08:30|66.75|65.95|66.69|65.89|66.75|65.95|66.69|65.89|13
1653890920000|2022-05-30 06:08:40|66.7|65.9|66.69|65.89|66.7|65.9|66.67|65.87|11
1653890930000|2022-05-30 06:08:50|66.68|65.88|66.69|65.89|66.69|65.89|66.67|65.87|6
1653890940000|2022-05-30 06:09:00|66.7|65.9|66.69|65.89|66.71|65.91|66.69|65.89|17
1653890950000|2022-05-30 06:09:10|66.7|65.9|66.72|65.92|66.72|65.92|66.7|65.9|15
1653890960000|2022-05-30 06:09:20|66.73|65.93|66.69|65.89|66.73|65.93|66.69|65.89|15
1653890970000|2022-05-30 06:09:30|66.68|65.88|66.65|65.85|66.7|65.9|66.65|65.85|19
1653890980000|2022-05-30 06:09:40|66.63|65.83|66.62|65.82|66.63|65.83|66.61|65.81|8
1653890990000|2022-05-30 06:09:50|66.63|65.83|66.65|65.85|66.66|65.86|66.62|65.82|9
1653891000000|2022-05-30 06:10:00|66.63|65.83|66.65|65.85|66.66|65.86|66.62|65.82|14
1653891010000|2022-05-30 06:10:10|66.64|65.84|66.63|65.83|66.65|65.85|66.62|65.82|13
1653891020000|2022-05-30 06:10:20|66.62|65.82|66.61|65.81|66.63|65.83|66.61|65.81|6
1653891030000|2022-05-30 06:10:30|66.62|65.82|66.6|65.8|66.62|65.82|66.6|65.8|9
1653891040000|2022-05-30 06:10:40|66.61|65.81|66.62|65.82|66.64|65.84|66.61|65.81|13
1653891050000|2022-05-30 06:10:50|66.63|65.83|66.61|65.81|66.64|65.84|66.61|65.81|20
1653891060000|2022-05-30 06:11:00|66.63|65.83|66.64|65.84|66.67|65.87|66.62|65.82|15
1653891070000|2022-05-30 06:11:10|66.63|65.83|66.64|65.84|66.64|65.84|66.63|65.83|4
1653891080000|2022-05-30 06:11:20|66.63|65.83|66.63|65.83|66.65|65.85|66.62|65.82|10
1653891090000|2022-05-30 06:11:30|66.64|65.84|66.63|65.83|66.64|65.84|66.63|65.83|8
1653891100000|2022-05-30 06:11:40|66.64|65.84|66.63|65.83|66.64|65.84|66.63|65.83|4
1653891110000|2022-05-30 06:11:50|66.64|65.84|66.65|65.85|66.65|65.85|66.62|65.82|8
1653891120000|2022-05-30 06:12:00|66.66|65.86|66.62|65.82|66.66|65.86|66.61|65.81|13
1653891130000|2022-05-30 06:12:10|66.63|65.83|66.62|65.82|66.64|65.84|66.62|65.82|6
1653891140000|2022-05-30 06:12:20|66.63|65.83|66.61|65.81|66.63|65.83|66.61|65.81|9
1653891150000|2022-05-30 06:12:30|66.62|65.82|66.64|65.84|66.64|65.84|66.62|65.82|5
1653891160000|2022-05-30 06:12:40|66.63|65.83|66.63|65.83|66.64|65.84|66.63|65.83|3
1653891170000|2022-05-30 06:12:50|66.64|65.84|66.63|65.83|66.64|65.84|66.63|65.83|6
1653891180000|2022-05-30 06:13:00|66.64|65.84|66.65|65.85|66.67|65.87|66.64|65.84|14
1653891190000|2022-05-30 06:13:10|66.66|65.86|66.66|65.86|66.66|65.86|66.66|65.86|1
1653891200000|2022-05-30 06:13:20|66.68|65.88|66.7|65.9|66.71|65.91|66.68|65.88|9
1653891210000|2022-05-30 06:13:30|66.69|65.89|66.7|65.9|66.71|65.91|66.69|65.89|10
1653891220000|2022-05-30 06:13:40|66.71|65.91|66.72|65.92|66.73|65.93|66.7|65.9|10
1653891230000|2022-05-30 06:13:50|66.73|65.93|66.79|65.99|66.81|66.01|66.72|65.92|12
1653891240000|2022-05-30 06:14:00|66.78|65.98|66.75|65.95|66.79|65.99|66.74|65.94|12
1653891250000|2022-05-30 06:14:10|66.76|65.96|66.81|66.01|66.81|66.01|66.76|65.96|16
1653891260000|2022-05-30 06:14:20|66.79|65.99|66.8|66|66.82|66.02|66.79|65.99|10
1653891270000|2022-05-30 06:14:30|66.82|66.02|66.77|65.97|66.82|66.02|66.77|65.97|16
1653891280000|2022-05-30 06:14:40|66.78|65.98|66.79|65.99|66.79|65.99|66.77|65.97|6
1653891290000|2022-05-30 06:14:50|66.78|65.98|66.77|65.97|66.79|65.99|66.77|65.97|9
1653891300000|2022-05-30 06:15:00|66.75|65.95|66.71|65.91|66.75|65.95|66.7|65.9|12
1653891310000|2022-05-30 06:15:10|66.7|65.9|66.76|65.96|66.79|65.99|66.69|65.89|12
1653891320000|2022-05-30 06:15:20|66.77|65.97|66.74|65.94|66.77|65.97|66.73|65.93|16
1653891330000|2022-05-30 06:15:30|66.72|65.92|66.72|65.92|66.73|65.93|66.71|65.91|15
1653891340000|2022-05-30 06:15:40|66.73|65.93|66.74|65.94|66.74|65.94|66.72|65.92|10
1653891350000|2022-05-30 06:15:50|66.73|65.93|66.74|65.94|66.75|65.95|66.73|65.93|10
1653891360000|2022-05-30 06:16:00|66.73|65.93|66.71|65.91|66.73|65.93|66.7|65.9|12
1653891370000|2022-05-30 06:16:10|66.72|65.92|66.72|65.92|66.73|65.93|66.71|65.91|13
1653891380000|2022-05-30 06:16:20|66.73|65.93|66.74|65.94|66.74|65.94|66.72|65.92|4
1653891390000|2022-05-30 06:16:30|66.75|65.95|66.73|65.93|66.75|65.95|66.73|65.93|9
1653891400000|2022-05-30 06:16:40|66.74|65.94|66.82|66.02|66.82|66.02|66.74|65.94|11
1653891410000|2022-05-30 06:16:50|66.83|66.03|66.84|66.04|66.93|66.13|66.82|66.02|24
1653891420000|2022-05-30 06:17:00|66.85|66.05|66.89|66.09|66.91|66.11|66.85|66.05|22
1653891430000|2022-05-30 06:17:10|66.88|66.08|66.91|66.11|66.92|66.12|66.86|66.06|14
1653891440000|2022-05-30 06:17:20|66.92|66.12|67.18|66.38|67.18|66.38|66.92|66.12|30
1653891450000|2022-05-30 06:17:30|67.2|66.4|67.27|66.47|67.27|66.47|67.19|66.39|25
1653891460000|2022-05-30 06:17:40|67.26|66.46|67.31|66.51|67.34|66.54|67.25|66.45|26
1653891470000|2022-05-30 06:17:50|67.3|66.5|67.31|66.51|67.31|66.51|67.29|66.49|14
1653891480000|2022-05-30 06:18:00|67.3|66.5|67.1|66.3|67.3|66.5|67.1|66.3|30
1653891490000|2022-05-30 06:18:10|67.11|66.31|67.11|66.31|67.15|66.35|67.06|66.26|24
1653891500000|2022-05-30 06:18:20|67.08|66.28|67.19|66.39|67.2|66.4|67.08|66.28|33
1653891510000|2022-05-30 06:18:30|67.2|66.4|67.24|66.44|67.25|66.45|67.18|66.38|20
1653891520000|2022-05-30 06:18:40|67.22|66.42|67.22|66.42|67.25|66.45|67.21|66.41|22
1653891530000|2022-05-30 06:18:50|67.23|66.43|67.25|66.45|67.26|66.46|67.21|66.41|16
1653891540000|2022-05-30 06:19:00|67.24|66.44|67.21|66.41|67.26|66.46|67.21|66.41|14
1653891550000|2022-05-30 06:19:10|67.22|66.42|67.15|66.35|67.22|66.42|67.14|66.34|15
1653891560000|2022-05-30 06:19:20|67.14|66.34|67.18|66.38|67.18|66.38|67.13|66.33|22
1653891570000|2022-05-30 06:19:30|67.17|66.37|67.15|66.35|67.17|66.37|67.11|66.31|20
1653891580000|2022-05-30 06:19:40|67.16|66.36|67.19|66.39|67.2|66.4|67.14|66.34|22
1653891590000|2022-05-30 06:19:50|67.2|66.4|67.2|66.4|67.2|66.4|67.16|66.36|25
1653891600000|2022-05-30 06:20:00|67.19|66.39|67.17|66.37|67.2|66.4|67.16|66.36|19
1653891610000|2022-05-30 06:20:10|67.21|66.41|67.15|66.35|67.21|66.41|67.1|66.3|21
1653891620000|2022-05-30 06:20:20|67.11|66.31|67.13|66.33|67.13|66.33|67.08|66.28|14
1653891630000|2022-05-30 06:20:30|67.12|66.32|67.08|66.28|67.14|66.34|67.08|66.28|15
1653891640000|2022-05-30 06:20:40|67.09|66.29|67.05|66.25|67.09|66.29|67.04|66.24|13
1653891650000|2022-05-30 06:20:50|67.04|66.24|67.1|66.3|67.11|66.31|67.03|66.23|19
1653891660000|2022-05-30 06:21:00|67.11|66.31|67.1|66.3|67.11|66.31|67.08|66.28|18
1653891670000|2022-05-30 06:21:10|67.11|66.31|67.09|66.29|67.11|66.31|67.09|66.29|9
1653891680000|2022-05-30 06:21:20|67.1|66.3|67.08|66.28|67.11|66.31|67.08|66.28|12
1653891690000|2022-05-30 06:21:30|67.07|66.27|67.04|66.24|67.07|66.27|67.03|66.23|18
1653891700000|2022-05-30 06:21:40|67.05|66.25|67.02|66.22|67.05|66.25|67.02|66.22|15
1653891710000|2022-05-30 06:21:50|67.04|66.24|66.99|66.19|67.04|66.24|66.98|66.18|14
1653891720000|2022-05-30 06:22:00|66.98|66.18|67.01|66.21|67.08|66.28|66.98|66.18|17
1653891730000|2022-05-30 06:22:10|67.02|66.22|67.01|66.21|67.05|66.25|67|66.2|15
1653891740000|2022-05-30 06:22:20|67.02|66.22|67.01|66.21|67.04|66.24|67.01|66.21|16
1653891750000|2022-05-30 06:22:30|67.02|66.22|67|66.2|67.02|66.22|67|66.2|9
1653891760000|2022-05-30 06:22:40|67.01|66.21|67.01|66.21|67.02|66.22|66.99|66.19|13
1653891770000|2022-05-30 06:22:50|67|66.2|67|66.2|67.01|66.21|66.97|66.17|18
1653891780000|2022-05-30 06:23:00|66.99|66.19|66.99|66.19|67|66.2|66.97|66.17|15
1653891790000|2022-05-30 06:23:10|67|66.2|67|66.2|67.01|66.21|66.99|66.19|5
1653891800000|2022-05-30 06:23:20|67.01|66.21|67.01|66.21|67.01|66.21|66.99|66.19|7
1653891810000|2022-05-30 06:23:30|67|66.2|67.03|66.23|67.03|66.23|67|66.2|13
1653891820000|2022-05-30 06:23:40|67.02|66.22|67.04|66.24|67.05|66.25|67.02|66.22|15
1653891830000|2022-05-30 06:23:50|67.05|66.25|67.04|66.24|67.05|66.25|67.03|66.23|10
1653891840000|2022-05-30 06:24:00|67.03|66.23|67.03|66.23|67.04|66.24|67.01|66.21|15
1653891850000|2022-05-30 06:24:10|67.04|66.24|67.17|66.37|67.18|66.38|67.04|66.24|8
1653891860000|2022-05-30 06:24:20|67.18|66.38|67.19|66.39|67.21|66.41|67.16|66.36|20
1653891870000|2022-05-30 06:24:30|67.21|66.41|67.23|66.43|67.24|66.44|67.19|66.39|13
1653891880000|2022-05-30 06:24:40|67.24|66.44|67.25|66.45|67.27|66.47|67.22|66.42|12
1653891890000|2022-05-30 06:24:50|67.27|66.47|67.24|66.44|67.29|66.49|67.23|66.43|13
1653891900000|2022-05-30 06:25:00|67.23|66.43|67.2|66.4|67.24|66.44|67.2|66.4|13
1653891910000|2022-05-30 06:25:10|67.21|66.41|67.19|66.39|67.21|66.41|67.18|66.38|5
1653891920000|2022-05-30 06:25:20|67.2|66.4|67.16|66.36|67.2|66.4|67.16|66.36|14
1653891930000|2022-05-30 06:25:30|67.14|66.34|67.13|66.33|67.17|66.37|67.12|66.32|7
1653891940000|2022-05-30 06:25:40|67.12|66.32|67.14|66.34|67.14|66.34|67.1|66.3|14
1653891950000|2022-05-30 06:25:50|67.13|66.33|67.15|66.35|67.15|66.35|67.12|66.32|15
1653891960000|2022-05-30 06:26:00|67.14|66.34|67.17|66.37|67.21|66.41|67.12|66.32|26
1653891970000|2022-05-30 06:26:10|67.18|66.38|67.17|66.37|67.18|66.38|67.16|66.36|6
1653891980000|2022-05-30 06:26:20|67.19|66.39|67.15|66.35|67.19|66.39|67.14|66.34|14
1653891990000|2022-05-30 06:26:30|67.17|66.37|67.18|66.38|67.18|66.38|67.13|66.33|15
1653892000000|2022-05-30 06:26:40|67.17|66.37|67.14|66.34|67.18|66.38|67.13|66.33|9
1653892010000|2022-05-30 06:26:50|67.15|66.35|67.15|66.35|67.16|66.36|67.14|66.34|13
1653892020000|2022-05-30 06:27:00|67.16|66.36|67.16|66.36|67.16|66.36|67.15|66.35|9
1653892030000|2022-05-30 06:27:10|67.15|66.35|67.15|66.35|67.16|66.36|67.13|66.33|12
1653892040000|2022-05-30 06:27:20|67.14|66.34|67.13|66.33|67.15|66.35|67.13|66.33|12
1653892050000|2022-05-30 06:27:30|67.14|66.34|67.11|66.31|67.15|66.35|67.09|66.29|18
1653892060000|2022-05-30 06:27:40|67.09|66.29|67.08|66.28|67.1|66.3|67.08|66.28|10
1653892070000|2022-05-30 06:27:50|67.09|66.29|67.08|66.28|67.09|66.29|67.04|66.24|8
1653892080000|2022-05-30 06:28:00|67.07|66.27|67.12|66.32|67.12|66.32|67.07|66.27|10
1653892090000|2022-05-30 06:28:10|67.11|66.31|67.09|66.29|67.12|66.32|67.06|66.26|16
1653892100000|2022-05-30 06:28:20|67.08|66.28|67.09|66.29|67.1|66.3|67.08|66.28|10
1653892110000|2022-05-30 06:28:30|67.11|66.31|67.13|66.33|67.14|66.34|67.09|66.29|10
1653892120000|2022-05-30 06:28:40|67.12|66.32|67.09|66.29|67.13|66.33|67.09|66.29|14
1653892130000|2022-05-30 06:28:50|67.1|66.3|67.1|66.3|67.11|66.31|67.1|66.3|5
1653892140000|2022-05-30 06:29:00|67.11|66.31|67.1|66.3|67.11|66.31|67.1|66.3|4
1653892150000|2022-05-30 06:29:10|67.11|66.31|67.14|66.34|67.14|66.34|67.1|66.3|7
1653892160000|2022-05-30 06:29:20|67.13|66.33|67.17|66.37|67.2|66.4|67.13|66.33|18
1653892170000|2022-05-30 06:29:30|67.14|66.34|67.14|66.34|67.15|66.35|67.12|66.32|11
1653892180000|2022-05-30 06:29:40|67.13|66.33|67.14|66.34|67.15|66.35|67.13|66.33|10
1653892190000|2022-05-30 06:29:50|67.15|66.35|67.13|66.33|67.15|66.35|67.13|66.33|11
1653892200000|2022-05-30 06:30:00|67.12|66.32|67.14|66.34|67.14|66.34|67.12|66.32|15
1653892210000|2022-05-30 06:30:10|67.13|66.33|67.19|66.39|67.2|66.4|67.11|66.31|15
1653892220000|2022-05-30 06:30:20|67.18|66.38|67.2|66.4|67.21|66.41|67.18|66.38|13
1653892230000|2022-05-30 06:30:30|67.21|66.41|67.2|66.4|67.21|66.41|67.19|66.39|14
1653892240000|2022-05-30 06:30:40|67.19|66.39|67.18|66.38|67.19|66.39|67.15|66.35|15
1653892250000|2022-05-30 06:30:50|67.17|66.37|67.13|66.33|67.18|66.38|67.13|66.33|8
1653892260000|2022-05-30 06:31:00|67.12|66.32|67.08|66.28|67.12|66.32|67.07|66.27|11
1653892270000|2022-05-30 06:31:10|67.09|66.29|67.08|66.28|67.11|66.31|67.06|66.26|13
1653892280000|2022-05-30 06:31:20|67.07|66.27|67.08|66.28|67.09|66.29|67.06|66.26|8
1653892290000|2022-05-30 06:31:30|67.07|66.27|67.08|66.28|67.09|66.29|67.07|66.27|6
1653892300000|2022-05-30 06:31:40|67.09|66.29|67.09|66.29|67.09|66.29|67.07|66.27|8
1653892310000|2022-05-30 06:31:50|67.08|66.28|67.09|66.29|67.09|66.29|67.05|66.25|13
1653892320000|2022-05-30 06:32:00|67.08|66.28|67.08|66.28|67.1|66.3|67.08|66.28|11
1653892330000|2022-05-30 06:32:10|67.07|66.27|67.1|66.3|67.1|66.3|67.07|66.27|8
1653892340000|2022-05-30 06:32:20|67.11|66.31|67.13|66.33|67.13|66.33|67.11|66.31|7
1653892350000|2022-05-30 06:32:30|67.12|66.32|67.08|66.28|67.13|66.33|67.07|66.27|20
1653892360000|2022-05-30 06:32:40|67.09|66.29|67.08|66.28|67.1|66.3|67.08|66.28|11
1653892370000|2022-05-30 06:32:50|67.09|66.29|67.08|66.28|67.09|66.29|67.08|66.28|8
1653892380000|2022-05-30 06:33:00|67.09|66.29|67.09|66.29|67.1|66.3|67.08|66.28|5
1653892390000|2022-05-30 06:33:10|67.1|66.3|67.08|66.28|67.12|66.32|67.08|66.28|13
1653892400000|2022-05-30 06:33:20|67.09|66.29|67.1|66.3|67.1|66.3|67.08|66.28|12
1653892410000|2022-05-30 06:33:30|67.09|66.29|67.09|66.29|67.1|66.3|67.09|66.29|7
1653892420000|2022-05-30 06:33:40|67.1|66.3|67.09|66.29|67.12|66.32|67.08|66.28|6
1653892430000|2022-05-30 06:33:50|67.1|66.3|67.09|66.29|67.1|66.3|67.09|66.29|4
1653892440000|2022-05-30 06:34:00|67.1|66.3|67.12|66.32|67.15|66.35|67.1|66.3|16
1653892450000|2022-05-30 06:34:10|67.16|66.36|67.16|66.36|67.18|66.38|67.16|66.36|11
1653892460000|2022-05-30 06:34:20|67.17|66.37|67.16|66.36|67.19|66.39|67.16|66.36|17
1653892470000|2022-05-30 06:34:30|67.17|66.37|67.17|66.37|67.17|66.37|67.16|66.36|3
1653892480000|2022-05-30 06:34:40|67.18|66.38|67.18|66.38|67.19|66.39|67.17|66.37|9
1653892490000|2022-05-30 06:34:50|67.22|66.42|67.24|66.44|67.25|66.45|67.22|66.42|12
1653892500000|2022-05-30 06:35:00|67.23|66.43|67.27|66.47|67.33|66.53|67.23|66.43|21
1653892510000|2022-05-30 06:35:10|67.28|66.48|67.23|66.43|67.32|66.52|67.23|66.43|17
1653892520000|2022-05-30 06:35:20|67.24|66.44|67.27|66.47|67.28|66.48|67.24|66.44|18
1653892530000|2022-05-30 06:35:30|67.28|66.48|67.31|66.51|67.31|66.51|67.28|66.48|26
1653892540000|2022-05-30 06:35:40|67.3|66.5|67.34|66.54|67.34|66.54|67.3|66.5|9
1653892550000|2022-05-30 06:35:50|67.35|66.55|67.33|66.53|67.38|66.58|67.32|66.52|15
1653892560000|2022-05-30 06:36:00|67.32|66.52|67.32|66.52|67.34|66.54|67.3|66.5|14
1653892570000|2022-05-30 06:36:10|67.31|66.51|67.24|66.44|67.32|66.52|67.24|66.44|21
1653892580000|2022-05-30 06:36:20|67.23|66.43|67.29|66.49|67.31|66.51|67.23|66.43|19
1653892590000|2022-05-30 06:36:30|67.31|66.51|67.25|66.45|67.32|66.52|67.24|66.44|19
1653892600000|2022-05-30 06:36:40|67.24|66.44|67.26|66.46|67.26|66.46|67.22|66.42|14
1653892610000|2022-05-30 06:36:50|67.25|66.45|67.24|66.44|67.26|66.46|67.24|66.44|11
1653892620000|2022-05-30 06:37:00|67.25|66.45|67.29|66.49|67.3|66.5|67.24|66.44|11
1653892630000|2022-05-30 06:37:10|67.27|66.47|67.25|66.45|67.27|66.47|67.25|66.45|7
1653892640000|2022-05-30 06:37:20|67.27|66.47|67.24|66.44|67.27|66.47|67.24|66.44|11
1653892650000|2022-05-30 06:37:30|67.25|66.45|67.24|66.44|67.25|66.45|67.22|66.42|7
1653892660000|2022-05-30 06:37:40|67.22|66.42|67.24|66.44|67.25|66.45|67.22|66.42|9
1653892670000|2022-05-30 06:37:50|67.25|66.45|67.26|66.46|67.26|66.46|67.23|66.43|9
1653892680000|2022-05-30 06:38:00|67.24|66.44|67.25|66.45|67.27|66.47|67.22|66.42|27
1653892690000|2022-05-30 06:38:10|67.26|66.46|67.3|66.5|67.31|66.51|67.26|66.46|17
1653892700000|2022-05-30 06:38:20|67.31|66.51|67.29|66.49|67.33|66.53|67.29|66.49|21
1653892710000|2022-05-30 06:38:30|67.3|66.5|67.24|66.44|67.31|66.51|67.23|66.43|15
1653892720000|2022-05-30 06:38:40|67.23|66.43|67.23|66.43|67.25|66.45|67.22|66.42|8
1653892730000|2022-05-30 06:38:50|67.24|66.44|67.22|66.42|67.27|66.47|67.21|66.41|15
1653892740000|2022-05-30 06:39:00|67.21|66.41|67.22|66.42|67.22|66.42|67.21|66.41|6
1653892750000|2022-05-30 06:39:10|67.23|66.43|67.21|66.41|67.23|66.43|67.21|66.41|3
1653892760000|2022-05-30 06:39:20|67.22|66.42|67.24|66.44|67.24|66.44|67.21|66.41|11
1653892770000|2022-05-30 06:39:30|67.21|66.41|67.2|66.4|67.22|66.42|67.2|66.4|16
1653892780000|2022-05-30 06:39:40|67.22|66.42|67.2|66.4|67.22|66.42|67.19|66.39|8
1653892790000|2022-05-30 06:39:50|67.19|66.39|67.18|66.38|67.2|66.4|67.18|66.38|4
1653892800000|2022-05-30 06:40:00|67.19|66.39|67.19|66.39|67.21|66.41|67.19|66.39|7
1653892810000|2022-05-30 06:40:10|67.2|66.4|67.2|66.4|67.21|66.41|67.19|66.39|9
1653892820000|2022-05-30 06:40:20|67.21|66.41|67.19|66.39|67.21|66.41|67.19|66.39|9
1653892830000|2022-05-30 06:40:30|67.2|66.4|67.21|66.41|67.21|66.41|67.19|66.39|12
1653892840000|2022-05-30 06:40:40|67.2|66.4|67.19|66.39|67.21|66.41|67.19|66.39|12
1653892850000|2022-05-30 06:40:50|67.2|66.4|67.2|66.4|67.2|66.4|67.2|66.4|1
1653892860000|2022-05-30 06:41:00|67.19|66.39|67.19|66.39|67.2|66.4|67.19|66.39|9
1653892870000|2022-05-30 06:41:10|67.2|66.4|67.2|66.4|67.21|66.41|67.19|66.39|5
1653892880000|2022-05-30 06:41:20|67.19|66.39|67.22|66.42|67.23|66.43|67.19|66.39|11
1653892890000|2022-05-30 06:41:30|67.21|66.41|67.23|66.43|67.23|66.43|67.21|66.41|5
1653892900000|2022-05-30 06:41:40|67.22|66.42|67.22|66.42|67.23|66.43|67.21|66.41|12
1653892910000|2022-05-30 06:41:50|67.21|66.41|67.22|66.42|67.22|66.42|67.21|66.41|4
1653892920000|2022-05-30 06:42:00|67.21|66.41|67.21|66.41|67.22|66.42|67.21|66.41|3
1653892930000|2022-05-30 06:42:10|67.22|66.42|67.21|66.41|67.22|66.42|67.21|66.41|2
1653892940000|2022-05-30 06:42:20|67.22|66.42|67.22|66.42|67.22|66.42|67.22|66.42|1
1653892950000|2022-05-30 06:42:30|67.21|66.41|67.2|66.4|67.22|66.42|67.2|66.4|6
1653892960000|2022-05-30 06:42:40|67.19|66.39|67.19|66.39|67.22|66.42|67.17|66.37|9
1653892970000|2022-05-30 06:42:50|67.17|66.37|67.17|66.37|67.19|66.39|67.17|66.37|10
1653892980000|2022-05-30 06:43:00|67.2|66.4|67.2|66.4|67.22|66.42|67.18|66.38|15
1653892990000|2022-05-30 06:43:10|67.21|66.41|67.19|66.39|67.21|66.41|67.18|66.38|22
1653893000000|2022-05-30 06:43:20|67.21|66.41|67.16|66.36|67.21|66.41|67.14|66.34|14
1653893010000|2022-05-30 06:43:30|67.14|66.34|67.15|66.35|67.16|66.36|67.14|66.34|12
1653893020000|2022-05-30 06:43:40|67.16|66.36|67.16|66.36|67.16|66.36|67.14|66.34|15
1653893030000|2022-05-30 06:43:50|67.15|66.35|67.16|66.36|67.17|66.37|67.15|66.35|10
1653893040000|2022-05-30 06:44:00|67.17|66.37|67.16|66.36|67.17|66.37|67.14|66.34|8
1653893050000|2022-05-30 06:44:10|67.15|66.35|67.19|66.39|67.22|66.42|67.14|66.34|20
1653893060000|2022-05-30 06:44:20|67.18|66.38|67.16|66.36|67.18|66.38|67.15|66.35|9
1653893070000|2022-05-30 06:44:30|67.14|66.34|67.14|66.34|67.14|66.34|67.13|66.33|5
1653893080000|2022-05-30 06:44:40|67.13|66.33|67.13|66.33|67.14|66.34|67.13|66.33|7
1653893090000|2022-05-30 06:44:50|67.14|66.34|67.13|66.33|67.14|66.34|67.13|66.33|6
1653893100000|2022-05-30 06:45:00|67.14|66.34|67.2|66.4|67.21|66.41|67.13|66.33|17
1653893110000|2022-05-30 06:45:10|67.19|66.39|67.21|66.41|67.21|66.41|67.19|66.39|9
1653893120000|2022-05-30 06:45:20|67.2|66.4|67.22|66.42|67.23|66.43|67.19|66.39|9
1653893130000|2022-05-30 06:45:30|67.23|66.43|67.2|66.4|67.23|66.43|67.2|66.4|12
1653893140000|2022-05-30 06:45:40|67.21|66.41|67.21|66.41|67.21|66.41|67.2|66.4|9
1653893150000|2022-05-30 06:45:50|67.2|66.4|67.21|66.41|67.21|66.41|67.2|66.4|4
1653893160000|2022-05-30 06:46:00|67.2|66.4|67.22|66.42|67.22|66.42|67.2|66.4|13
1653893170000|2022-05-30 06:46:10|67.21|66.41|67.21|66.41|67.22|66.42|67.21|66.41|3
1653893180000|2022-05-30 06:46:20|67.22|66.42|67.22|66.42|67.22|66.42|67.21|66.41|3
1653893190000|2022-05-30 06:46:30|67.21|66.41|67.28|66.48|67.3|66.5|67.21|66.41|15
1653893200000|2022-05-30 06:46:40|67.27|66.47|67.28|66.48|67.29|66.49|67.27|66.47|14
1653893210000|2022-05-30 06:46:50|67.29|66.49|67.28|66.48|67.29|66.49|67.27|66.47|6
1653893220000|2022-05-30 06:47:00|67.29|66.49|67.32|66.52|67.33|66.53|67.29|66.49|12
1653893230000|2022-05-30 06:47:10|67.31|66.51|67.27|66.47|67.31|66.51|67.27|66.47|17
1653893240000|2022-05-30 06:47:20|67.28|66.48|67.23|66.43|67.29|66.49|67.22|66.42|11
1653893250000|2022-05-30 06:47:30|67.22|66.42|67.21|66.41|67.23|66.43|67.21|66.41|8
1653893260000|2022-05-30 06:47:40|67.2|66.4|67.21|66.41|67.21|66.41|67.2|66.4|6
1653893270000|2022-05-30 06:47:50|67.22|66.42|67.22|66.42|67.22|66.42|67.21|66.41|7
1653893280000|2022-05-30 06:48:00|67.24|66.44|67.24|66.44|67.24|66.44|67.23|66.43|15
1653893290000|2022-05-30 06:48:10|67.23|66.43|67.22|66.42|67.24|66.44|67.22|66.42|14
1653893300000|2022-05-30 06:48:20|67.23|66.43|67.22|66.42|67.24|66.44|67.22|66.42|20
1653893310000|2022-05-30 06:48:30|67.23|66.43|67.28|66.48|67.29|66.49|67.23|66.43|13
1653893320000|2022-05-30 06:48:40|67.27|66.47|67.27|66.47|67.28|66.48|67.27|66.47|5
1653893330000|2022-05-30 06:48:50|67.28|66.48|67.28|66.48|67.31|66.51|67.27|66.47|14
1653893340000|2022-05-30 06:49:00|67.29|66.49|67.29|66.49|67.29|66.49|67.28|66.48|5
1653893350000|2022-05-30 06:49:10|67.3|66.5|67.3|66.5|67.3|66.5|67.3|66.5|1
1653893360000|2022-05-30 06:49:20|67.29|66.49|67.3|66.5|67.31|66.51|67.28|66.48|6
1653893370000|2022-05-30 06:49:30|67.31|66.51|67.35|66.55|67.36|66.56|67.31|66.51|10
1653893380000|2022-05-30 06:49:40|67.36|66.56|67.36|66.56|67.36|66.56|67.35|66.55|9
1653893390000|2022-05-30 06:49:50|67.35|66.55|67.32|66.52|67.37|66.57|67.31|66.51|13
1653893400000|2022-05-30 06:50:00|67.31|66.51|67.31|66.51|67.32|66.52|67.31|66.51|7
1653893410000|2022-05-30 06:50:10|67.32|66.52|67.32|66.52|67.32|66.52|67.31|66.51|11
1653893420000|2022-05-30 06:50:20|67.33|66.53|67.28|66.48|67.33|66.53|67.28|66.48|6
1653893430000|2022-05-30 06:50:30|67.27|66.47|67.26|66.46|67.27|66.47|67.26|66.46|4
1653893440000|2022-05-30 06:50:40|67.27|66.47|67.3|66.5|67.3|66.5|67.26|66.46|19
1653893450000|2022-05-30 06:50:50|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|4
1653893460000|2022-05-30 06:51:00|67.29|66.49|67.29|66.49|67.31|66.51|67.29|66.49|7
1653893470000|2022-05-30 06:51:10|67.3|66.5|67.29|66.49|67.3|66.5|67.27|66.47|11
1653893480000|2022-05-30 06:51:20|67.28|66.48|67.27|66.47|67.28|66.48|67.27|66.47|6
1653893490000|2022-05-30 06:51:30|67.28|66.48|67.31|66.51|67.35|66.55|67.27|66.47|14
1653893500000|2022-05-30 06:51:40|67.3|66.5|67.29|66.49|67.32|66.52|67.29|66.49|10
1653893510000|2022-05-30 06:51:50|67.3|66.5|67.28|66.48|67.3|66.5|67.28|66.48|7
1653893520000|2022-05-30 06:52:00|67.29|66.49|67.29|66.49|67.3|66.5|67.29|66.49|5
1653893530000|2022-05-30 06:52:10|67.3|66.5|67.31|66.51|67.32|66.52|67.3|66.5|4
1653893540000|2022-05-30 06:52:20|67.32|66.52|67.31|66.51|67.32|66.52|67.31|66.51|8
1653893550000|2022-05-30 06:52:30|67.32|66.52|67.31|66.51|67.32|66.52|67.31|66.51|6
1653893560000|2022-05-30 06:52:40|67.33|66.53|67.33|66.53|67.34|66.54|67.31|66.51|14
1653893570000|2022-05-30 06:52:50|67.34|66.54|67.34|66.54|67.35|66.55|67.33|66.53|4
1653893580000|2022-05-30 06:53:00|67.35|66.55|67.35|66.55|67.35|66.55|67.34|66.54|9
1653893590000|2022-05-30 06:53:10|67.34|66.54|67.33|66.53|67.35|66.55|67.28|66.48|18
1653893600000|2022-05-30 06:53:20|67.31|66.51|67.29|66.49|67.32|66.52|67.29|66.49|11
1653893610000|2022-05-30 06:53:30|67.3|66.5|67.3|66.5|67.32|66.52|67.29|66.49|15
1653893620000|2022-05-30 06:53:40|67.32|66.52|67.29|66.49|67.32|66.52|67.27|66.47|16
1653893630000|2022-05-30 06:53:50|67.28|66.48|67.28|66.48|67.29|66.49|67.27|66.47|13
1653893640000|2022-05-30 06:54:00|67.29|66.49|67.25|66.45|67.32|66.52|67.25|66.45|11
1653893650000|2022-05-30 06:54:10|67.24|66.44|67.23|66.43|67.27|66.47|67.22|66.42|22
1653893660000|2022-05-30 06:54:20|67.22|66.42|67.23|66.43|67.26|66.46|67.21|66.41|21
1653893670000|2022-05-30 06:54:30|67.22|66.42|67.23|66.43|67.24|66.44|67.21|66.41|10
1653893680000|2022-05-30 06:54:40|67.21|66.41|67.23|66.43|67.23|66.43|67.18|66.38|16
1653893690000|2022-05-30 06:54:50|67.18|66.38|67.19|66.39|67.24|66.44|67.18|66.38|16
1653893700000|2022-05-30 06:55:00|67.23|66.43|67.2|66.4|67.24|66.44|67.19|66.39|19
1653893710000|2022-05-30 06:55:10|67.19|66.39|67.2|66.4|67.22|66.42|67.19|66.39|16
1653893720000|2022-05-30 06:55:20|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|12
1653893730000|2022-05-30 06:55:30|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|6
1653893740000|2022-05-30 06:55:40|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|2
1653893750000|2022-05-30 06:55:50|67.21|66.41|67.19|66.39|67.21|66.41|67.18|66.38|6
1653893760000|2022-05-30 06:56:00|67.18|66.38|67.18|66.38|67.22|66.42|67.18|66.38|9
1653893770000|2022-05-30 06:56:10|67.19|66.39|67.2|66.4|67.2|66.4|67.18|66.38|16
1653893780000|2022-05-30 06:56:20|67.19|66.39|67.19|66.39|67.2|66.4|67.19|66.39|3
1653893790000|2022-05-30 06:56:30|67.2|66.4|67.19|66.39|67.2|66.4|67.19|66.39|4
1653893800000|2022-05-30 06:56:40|67.18|66.38|67.17|66.37|67.22|66.42|67.17|66.37|20
1653893810000|2022-05-30 06:56:50|67.21|66.41|67.18|66.38|67.22|66.42|67.17|66.37|13
1653893820000|2022-05-30 06:57:00|67.17|66.37|67.19|66.39|67.22|66.42|67.17|66.37|18
1653893830000|2022-05-30 06:57:10|67.18|66.38|67.21|66.41|67.21|66.41|67.18|66.38|12
1653893840000|2022-05-30 06:57:20|67.19|66.39|67.08|66.28|67.19|66.39|67.08|66.28|13
1653893850000|2022-05-30 06:57:30|67.09|66.29|67.09|66.29|67.09|66.29|67.06|66.26|14
1653893860000|2022-05-30 06:57:40|67.08|66.28|67.07|66.27|67.09|66.29|67.06|66.26|12
1653893870000|2022-05-30 06:57:50|67.08|66.28|67.1|66.3|67.1|66.3|67.07|66.27|11
1653893880000|2022-05-30 06:58:00|67.09|66.29|67.1|66.3|67.12|66.32|67.09|66.29|18
1653893890000|2022-05-30 06:58:10|67.11|66.31|67.1|66.3|67.13|66.33|67.1|66.3|11
1653893900000|2022-05-30 06:58:20|67.11|66.31|67.11|66.31|67.11|66.31|67.1|66.3|11
1653893910000|2022-05-30 06:58:30|67.12|66.32|67.11|66.31|67.12|66.32|67.1|66.3|14
1653893920000|2022-05-30 06:58:40|67.1|66.3|67.1|66.3|67.11|66.31|67.1|66.3|5
1653893930000|2022-05-30 06:58:50|67.11|66.31|67.11|66.31|67.11|66.31|67.1|66.3|3
1653893940000|2022-05-30 06:59:00|67.12|66.32|67.12|66.32|67.12|66.32|67.11|66.31|7
1653893950000|2022-05-30 06:59:10|67.11|66.31|67.12|66.32|67.13|66.33|67.11|66.31|6
1653893960000|2022-05-30 06:59:20|67.11|66.31|67.11|66.31|67.13|66.33|67.09|66.29|9
1653893970000|2022-05-30 06:59:30|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|8
1653893980000|2022-05-30 06:59:40|67.12|66.32|67.12|66.32|67.12|66.32|67.11|66.31|17
1653893990000|2022-05-30 06:59:50|67.11|66.31|67.12|66.32|67.12|66.32|67.11|66.31|4
1653894000000|2022-05-30 07:00:00|67.13|66.33|67.18|66.38|67.2|66.4|67.13|66.33|16
1653894010000|2022-05-30 07:00:10|67.19|66.39|67.17|66.37|67.22|66.42|67.17|66.37|17
1653894020000|2022-05-30 07:00:20|67.18|66.38|67.18|66.38|67.19|66.39|67.16|66.36|15
1653894030000|2022-05-30 07:00:30|67.17|66.37|67.19|66.39|67.2|66.4|67.17|66.37|8
1653894040000|2022-05-30 07:00:40|67.21|66.41|67.2|66.4|67.21|66.41|67.18|66.38|8
1653894050000|2022-05-30 07:00:50|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|9
1653894060000|2022-05-30 07:01:00|67.2|66.4|67.17|66.37|67.2|66.4|67.16|66.36|17
1653894070000|2022-05-30 07:01:10|67.19|66.39|67.21|66.41|67.21|66.41|67.19|66.39|5
1653894080000|2022-05-30 07:01:20|67.2|66.4|67.2|66.4|67.21|66.41|67.19|66.39|9
1653894090000|2022-05-30 07:01:30|67.21|66.41|67.21|66.41|67.21|66.41|67.2|66.4|11
1653894100000|2022-05-30 07:01:40|67.22|66.42|67.22|66.42|67.23|66.43|67.21|66.41|12
1653894110000|2022-05-30 07:01:50|67.23|66.43|67.24|66.44|67.24|66.44|67.22|66.42|8
1653894120000|2022-05-30 07:02:00|67.23|66.43|67.22|66.42|67.23|66.43|67.22|66.42|16
1653894130000|2022-05-30 07:02:10|67.23|66.43|67.2|66.4|67.24|66.44|67.2|66.4|8
1653894140000|2022-05-30 07:02:20|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|4
1653894150000|2022-05-30 07:02:30|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|4
1653894160000|2022-05-30 07:02:40|67.21|66.41|67.21|66.41|67.22|66.42|67.2|66.4|7
1653894170000|2022-05-30 07:02:50|67.22|66.42|67.23|66.43|67.23|66.43|67.2|66.4|5
1653894180000|2022-05-30 07:03:00|67.21|66.41|67.25|66.45|67.25|66.45|67.2|66.4|13
1653894190000|2022-05-30 07:03:10|67.24|66.44|67.28|66.48|67.31|66.51|67.24|66.44|21
1653894200000|2022-05-30 07:03:20|67.29|66.49|67.27|66.47|67.29|66.49|67.25|66.45|17
1653894210000|2022-05-30 07:03:30|67.28|66.48|67.18|66.38|67.29|66.49|67.18|66.38|14
1653894220000|2022-05-30 07:03:40|67.19|66.39|67.18|66.38|67.22|66.42|67.18|66.38|4
1653894230000|2022-05-30 07:03:50|67.19|66.39|67.19|66.39|67.22|66.42|67.18|66.38|14
1653894240000|2022-05-30 07:04:00|67.18|66.38|67.19|66.39|67.23|66.43|67.18|66.38|14
1653894250000|2022-05-30 07:04:10|67.23|66.43|67.19|66.39|67.23|66.43|67.18|66.38|15
1653894260000|2022-05-30 07:04:20|67.18|66.38|67.16|66.36|67.2|66.4|67.16|66.36|11
1653894270000|2022-05-30 07:04:30|67.17|66.37|67.13|66.33|67.17|66.37|67.09|66.29|19
1653894280000|2022-05-30 07:04:40|67.14|66.34|67.11|66.31|67.14|66.34|67.11|66.31|10
1653894290000|2022-05-30 07:04:50|67.1|66.3|67.09|66.29|67.11|66.31|67.09|66.29|6
1653894300000|2022-05-30 07:05:00|67.11|66.31|67.11|66.31|67.12|66.32|67.1|66.3|7
1653894310000|2022-05-30 07:05:10|67.13|66.33|67.12|66.32|67.13|66.33|67.11|66.31|6
1653894320000|2022-05-30 07:05:20|67.11|66.31|67.1|66.3|67.12|66.32|67.09|66.29|14
1653894330000|2022-05-30 07:05:30|67.11|66.31|67.1|66.3|67.12|66.32|67.07|66.27|21
1653894340000|2022-05-30 07:05:40|67.09|66.29|67.08|66.28|67.11|66.31|67.08|66.28|13
1653894350000|2022-05-30 07:05:50|67.07|66.27|67.03|66.23|67.08|66.28|67.03|66.23|12
1653894360000|2022-05-30 07:06:00|67.04|66.24|67.03|66.23|67.05|66.25|67.03|66.23|10
1653894370000|2022-05-30 07:06:10|67.04|66.24|67|66.2|67.04|66.24|67|66.2|11
1653894380000|2022-05-30 07:06:20|67.01|66.21|66.99|66.19|67.01|66.21|66.98|66.18|9
1653894390000|2022-05-30 07:06:30|66.98|66.18|66.93|66.13|66.98|66.18|66.92|66.12|15
1653894400000|2022-05-30 07:06:40|66.92|66.12|66.93|66.13|66.94|66.14|66.92|66.12|4
1653894410000|2022-05-30 07:06:50|66.92|66.12|66.91|66.11|66.92|66.12|66.89|66.09|11
1653894420000|2022-05-30 07:07:00|66.9|66.1|66.95|66.15|66.95|66.15|66.9|66.1|17
1653894430000|2022-05-30 07:07:10|66.94|66.14|66.92|66.12|66.95|66.15|66.92|66.12|18
1653894440000|2022-05-30 07:07:20|66.93|66.13|66.93|66.13|66.93|66.13|66.92|66.12|3
1653894450000|2022-05-30 07:07:30|66.94|66.14|66.95|66.15|66.95|66.15|66.93|66.13|4
1653894460000|2022-05-30 07:07:40|66.94|66.14|66.93|66.13|66.95|66.15|66.93|66.13|10
1653894470000|2022-05-30 07:07:50|66.94|66.14|66.93|66.13|66.94|66.14|66.92|66.12|18
1653894480000|2022-05-30 07:08:00|66.94|66.14|67|66.2|67.01|66.21|66.93|66.13|18
1653894490000|2022-05-30 07:08:10|67.01|66.21|67|66.2|67.02|66.22|67|66.2|6
1653894500000|2022-05-30 07:08:20|66.99|66.19|66.99|66.19|67.01|66.21|66.99|66.19|10
1653894510000|2022-05-30 07:08:30|66.98|66.18|67.01|66.21|67.03|66.23|66.98|66.18|12
1653894520000|2022-05-30 07:08:40|67|66.2|67.01|66.21|67.04|66.24|67|66.2|9
1653894530000|2022-05-30 07:08:50|67|66.2|66.99|66.19|67.02|66.22|66.98|66.18|16
1653894540000|2022-05-30 07:09:00|67.01|66.21|66.99|66.19|67.02|66.22|66.98|66.18|17
1653894550000|2022-05-30 07:09:10|66.98|66.18|66.99|66.19|67|66.2|66.98|66.18|8
1653894560000|2022-05-30 07:09:20|67|66.2|67|66.2|67.02|66.22|66.98|66.18|14
1653894570000|2022-05-30 07:09:30|66.99|66.19|67.02|66.22|67.03|66.23|66.99|66.19|10
1653894580000|2022-05-30 07:09:40|67.04|66.24|67.02|66.22|67.05|66.25|67.01|66.21|12
1653894590000|2022-05-30 07:09:50|67.01|66.21|67.03|66.23|67.03|66.23|66.99|66.19|7
1653894600000|2022-05-30 07:10:00|67|66.2|67.01|66.21|67.03|66.23|66.99|66.19|16
1653894610000|2022-05-30 07:10:10|67.02|66.22|67.01|66.21|67.02|66.22|67|66.2|6
1653894620000|2022-05-30 07:10:20|67.02|66.22|67.01|66.21|67.03|66.23|66.99|66.19|13
1653894630000|2022-05-30 07:10:30|67|66.2|67.03|66.23|67.03|66.23|67|66.2|9
1653894640000|2022-05-30 07:10:40|67.01|66.21|66.99|66.19|67.02|66.22|66.98|66.18|10
1653894650000|2022-05-30 07:10:50|67|66.2|67|66.2|67.02|66.22|66.97|66.17|21
1653894660000|2022-05-30 07:11:00|67.02|66.22|67|66.2|67.03|66.23|66.99|66.19|12
1653894670000|2022-05-30 07:11:10|66.99|66.19|66.99|66.19|67.02|66.22|66.99|66.19|3
1653894680000|2022-05-30 07:11:20|66.98|66.18|67|66.2|67|66.2|66.98|66.18|5
1653894690000|2022-05-30 07:11:30|66.99|66.19|66.99|66.19|67.02|66.22|66.99|66.19|6
1653894700000|2022-05-30 07:11:40|67|66.2|66.98|66.18|67.01|66.21|66.97|66.17|21
1653894710000|2022-05-30 07:11:50|66.99|66.19|66.99|66.19|67|66.2|66.98|66.18|16
1653894720000|2022-05-30 07:12:00|66.98|66.18|67.04|66.24|67.04|66.24|66.98|66.18|9
1653894730000|2022-05-30 07:12:10|67.03|66.23|67.07|66.27|67.08|66.28|67.03|66.23|7
1653894740000|2022-05-30 07:12:20|67.08|66.28|67.08|66.28|67.09|66.29|67.07|66.27|14
1653894750000|2022-05-30 07:12:30|67.07|66.27|67.08|66.28|67.09|66.29|67.07|66.27|16
1653894760000|2022-05-30 07:12:40|67.09|66.29|67.09|66.29|67.09|66.29|67.08|66.28|3
1653894770000|2022-05-30 07:12:50|67.08|66.28|67.09|66.29|67.09|66.29|67.06|66.26|18
1653894780000|2022-05-30 07:13:00|67.08|66.28|67.13|66.33|67.13|66.33|67.07|66.27|13
1653894790000|2022-05-30 07:13:10|67.14|66.34|67.12|66.32|67.14|66.34|67.06|66.26|16
1653894800000|2022-05-30 07:13:20|67.08|66.28|67.09|66.29|67.12|66.32|67.08|66.28|7
1653894810000|2022-05-30 07:13:30|67.1|66.3|67.1|66.3|67.11|66.31|67.1|66.3|7
1653894820000|2022-05-30 07:13:40|67.09|66.29|67.09|66.29|67.1|66.3|67.09|66.29|3
1653894830000|2022-05-30 07:13:50|67.08|66.28|67.09|66.29|67.09|66.29|67.08|66.28|10
1653894840000|2022-05-30 07:14:00|67.08|66.28|67.12|66.32|67.12|66.32|67.04|66.24|21
1653894850000|2022-05-30 07:14:10|67.08|66.28|67.1|66.3|67.13|66.33|67.08|66.28|20
1653894860000|2022-05-30 07:14:20|67.09|66.29|67.09|66.29|67.12|66.32|67.07|66.27|14
1653894870000|2022-05-30 07:14:30|67.08|66.28|67.12|66.32|67.12|66.32|67.08|66.28|4
1653894880000|2022-05-30 07:14:40|67.09|66.29|67.1|66.3|67.12|66.32|67.09|66.29|10
1653894890000|2022-05-30 07:14:50|67.09|66.29|67.1|66.3|67.1|66.3|67.07|66.27|15
1653894900000|2022-05-30 07:15:00|67.08|66.28|67.1|66.3|67.13|66.33|67.08|66.28|15
1653894910000|2022-05-30 07:15:10|67.09|66.29|67.09|66.29|67.1|66.3|67.08|66.28|6
1653894920000|2022-05-30 07:15:20|67.08|66.28|67.09|66.29|67.12|66.32|67.07|66.27|18
1653894930000|2022-05-30 07:15:30|67.08|66.28|67.09|66.29|67.12|66.32|67.08|66.28|12
1653894940000|2022-05-30 07:15:40|67.12|66.32|67.09|66.29|67.12|66.32|67.08|66.28|9
1653894950000|2022-05-30 07:15:50|67.1|66.3|67.1|66.3|67.11|66.31|67.07|66.27|12
1653894960000|2022-05-30 07:16:00|67.09|66.29|67.09|66.29|67.12|66.32|67.08|66.28|12
1653894970000|2022-05-30 07:16:10|67.1|66.3|67.09|66.29|67.11|66.31|67.08|66.28|15
1653894980000|2022-05-30 07:16:20|67.08|66.28|67.1|66.3|67.1|66.3|67.07|66.27|14
1653894990000|2022-05-30 07:16:30|67.09|66.29|67.1|66.3|67.11|66.31|67.08|66.28|7
1653895000000|2022-05-30 07:16:40|67.09|66.29|67.11|66.31|67.11|66.31|67.08|66.28|8
1653895010000|2022-05-30 07:16:50|67.09|66.29|67.1|66.3|67.11|66.31|67.08|66.28|17
1653895020000|2022-05-30 07:17:00|67.09|66.29|67.09|66.29|67.12|66.32|67.08|66.28|13
1653895030000|2022-05-30 07:17:10|67.08|66.28|67.11|66.31|67.11|66.31|67.08|66.28|12
1653895040000|2022-05-30 07:17:20|67.1|66.3|67.1|66.3|67.13|66.33|67.1|66.3|11
1653895050000|2022-05-30 07:17:30|67.12|66.32|67.09|66.29|67.12|66.32|67.08|66.28|10
1653895060000|2022-05-30 07:17:40|67.1|66.3|67.1|66.3|67.12|66.32|67.09|66.29|11
1653895070000|2022-05-30 07:17:50|67.12|66.32|67.12|66.32|67.13|66.33|67.1|66.3|12
1653895080000|2022-05-30 07:18:00|67.11|66.31|67.13|66.33|67.13|66.33|67.11|66.31|7
1653895090000|2022-05-30 07:18:10|67.12|66.32|67.12|66.32|67.12|66.32|67.11|66.31|3
1653895110000|2022-05-30 07:18:30|67.13|66.33|67.12|66.32|67.13|66.33|67.12|66.32|6
1653895120000|2022-05-30 07:18:40|67.11|66.31|67.11|66.31|67.13|66.33|67.11|66.31|11
1653895130000|2022-05-30 07:18:50|67.12|66.32|67.11|66.31|67.12|66.32|67.11|66.31|6
1653895140000|2022-05-30 07:19:00|67.12|66.32|67.01|66.21|67.12|66.32|67.01|66.21|14
1653895150000|2022-05-30 07:19:10|67.02|66.22|67|66.2|67.02|66.22|67|66.2|9
1653895160000|2022-05-30 07:19:20|67.01|66.21|67.02|66.22|67.02|66.22|67|66.2|6
1653895170000|2022-05-30 07:19:30|67.03|66.23|67.02|66.22|67.03|66.23|67|66.2|5
1653895180000|2022-05-30 07:19:40|67.01|66.21|66.99|66.19|67.03|66.23|66.99|66.19|7
1653895190000|2022-05-30 07:19:50|66.98|66.18|67.05|66.25|67.05|66.25|66.97|66.17|15
1653895200000|2022-05-30 07:20:00|67.04|66.24|67.08|66.28|67.09|66.29|67.03|66.23|13
1653895210000|2022-05-30 07:20:10|67.07|66.27|67.1|66.3|67.1|66.3|67.07|66.27|14
1653895220000|2022-05-30 07:20:20|67.09|66.29|67.09|66.29|67.1|66.3|67.08|66.28|13
1653895230000|2022-05-30 07:20:30|67.08|66.28|67.1|66.3|67.1|66.3|67.08|66.28|11
1653895240000|2022-05-30 07:20:40|67.09|66.29|67.1|66.3|67.11|66.31|67.09|66.29|12
1653895250000|2022-05-30 07:20:50|67.11|66.31|67.12|66.32|67.12|66.32|67.1|66.3|14
1653895260000|2022-05-30 07:21:00|67.11|66.31|67.11|66.31|67.11|66.31|67.1|66.3|7
1653895270000|2022-05-30 07:21:10|67.1|66.3|67.11|66.31|67.12|66.32|67.1|66.3|11
1653895280000|2022-05-30 07:21:20|67.1|66.3|67.1|66.3|67.12|66.32|67.1|66.3|10
1653895290000|2022-05-30 07:21:30|67.11|66.31|67.11|66.31|67.11|66.31|67.1|66.3|13
1653895300000|2022-05-30 07:21:40|67.1|66.3|67.11|66.31|67.11|66.31|67.1|66.3|12
1653895310000|2022-05-30 07:21:50|67.09|66.29|67.11|66.31|67.11|66.31|67.09|66.29|16
1653895320000|2022-05-30 07:22:00|67.12|66.32|67.11|66.31|67.12|66.32|67.09|66.29|15
1653895330000|2022-05-30 07:22:10|67.1|66.3|67.12|66.32|67.12|66.32|67.09|66.29|11
1653895340000|2022-05-30 07:22:20|67.11|66.31|67.12|66.32|67.12|66.32|67.1|66.3|10
1653895350000|2022-05-30 07:22:30|67.11|66.31|67.11|66.31|67.12|66.32|67.11|66.31|3
1653895360000|2022-05-30 07:22:40|67.12|66.32|67.12|66.32|67.13|66.33|67.11|66.31|5
1653895370000|2022-05-30 07:22:50|67.11|66.31|67.12|66.32|67.14|66.34|67.11|66.31|7
1653895380000|2022-05-30 07:23:00|67.11|66.31|67.1|66.3|67.11|66.31|67.09|66.29|11
1653895390000|2022-05-30 07:23:10|67.11|66.31|67.1|66.3|67.13|66.33|67.1|66.3|13
1653895400000|2022-05-30 07:23:20|67.11|66.31|67.11|66.31|67.11|66.31|67.1|66.3|3
1653895410000|2022-05-30 07:23:30|67.12|66.32|67.13|66.33|67.13|66.33|67.11|66.31|10
1653895420000|2022-05-30 07:23:40|67.14|66.34|67.13|66.33|67.14|66.34|67.13|66.33|4
1653895430000|2022-05-30 07:23:50|67.12|66.32|67.12|66.32|67.12|66.32|67.12|66.32|1
1653895440000|2022-05-30 07:24:00|67.11|66.31|67.11|66.31|67.12|66.32|67.11|66.31|3
1653895450000|2022-05-30 07:24:10|67.12|66.32|67.11|66.31|67.12|66.32|67.11|66.31|2
1653895460000|2022-05-30 07:24:20|67.1|66.3|67.12|66.32|67.13|66.33|67.1|66.3|11
1653895470000|2022-05-30 07:24:30|67.13|66.33|67.13|66.33|67.14|66.34|67.12|66.32|9
1653895480000|2022-05-30 07:24:40|67.12|66.32|67.11|66.31|67.13|66.33|67.11|66.31|8
1653895500000|2022-05-30 07:25:00|67.12|66.32|67.11|66.31|67.13|66.33|67.11|66.31|9
1653895510000|2022-05-30 07:25:10|67.12|66.32|67.2|66.4|67.21|66.41|67.12|66.32|13
1653895520000|2022-05-30 07:25:20|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|6
1653895530000|2022-05-30 07:25:30|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|6
1653895540000|2022-05-30 07:25:40|67.21|66.41|67.2|66.4|67.22|66.42|67.19|66.39|10
1653895550000|2022-05-30 07:25:50|67.21|66.41|67.21|66.41|67.21|66.41|67.2|66.4|5
1653895560000|2022-05-30 07:26:00|67.2|66.4|67.22|66.42|67.22|66.42|67.2|66.4|7
1653895570000|2022-05-30 07:26:10|67.24|66.44|67.24|66.44|67.24|66.44|67.24|66.44|1
1653895580000|2022-05-30 07:26:20|67.23|66.43|67.22|66.42|67.24|66.44|67.22|66.42|6
1653895590000|2022-05-30 07:26:30|67.23|66.43|67.23|66.43|67.23|66.43|67.22|66.42|7
1653895600000|2022-05-30 07:26:40|67.24|66.44|67.23|66.43|67.24|66.44|67.22|66.42|4
1653895610000|2022-05-30 07:26:50|67.22|66.42|67.22|66.42|67.23|66.43|67.2|66.4|6
1653895620000|2022-05-30 07:27:00|67.23|66.43|67.21|66.41|67.23|66.43|67.2|66.4|8
1653895630000|2022-05-30 07:27:10|67.23|66.43|67.21|66.41|67.23|66.43|67.21|66.41|4
1653895640000|2022-05-30 07:27:20|67.2|66.4|67.23|66.43|67.23|66.43|67.2|66.4|7
1653895650000|2022-05-30 07:27:30|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|6
1653895660000|2022-05-30 07:27:40|67.19|66.39|67.21|66.41|67.22|66.42|67.19|66.39|7
1653895670000|2022-05-30 07:27:50|67.22|66.42|67.19|66.39|67.23|66.43|67.19|66.39|19
1653895680000|2022-05-30 07:28:00|67.2|66.4|67.21|66.41|67.21|66.41|67.19|66.39|10
1653895690000|2022-05-30 07:28:10|67.22|66.42|67.2|66.4|67.22|66.42|67.18|66.38|17
1653895700000|2022-05-30 07:28:20|67.21|66.41|67.21|66.41|67.21|66.41|67.2|66.4|9
1653895710000|2022-05-30 07:28:30|67.2|66.4|67.21|66.41|67.21|66.41|67.19|66.39|8
1653895720000|2022-05-30 07:28:40|67.2|66.4|67.21|66.41|67.22|66.42|67.2|66.4|8
1653895730000|2022-05-30 07:28:50|67.22|66.42|67.22|66.42|67.23|66.43|67.21|66.41|5
1653895740000|2022-05-30 07:29:00|67.21|66.41|67.22|66.42|67.22|66.42|67.2|66.4|8
1653895750000|2022-05-30 07:29:10|67.21|66.41|67.2|66.4|67.21|66.41|67.19|66.39|8
1653895760000|2022-05-30 07:29:20|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|2
1653895770000|2022-05-30 07:29:30|67.21|66.41|67.2|66.4|67.22|66.42|67.2|66.4|8
1653895780000|2022-05-30 07:29:40|67.19|66.39|67.19|66.39|67.2|66.4|67.18|66.38|5
1653895790000|2022-05-30 07:29:50|67.18|66.38|67.2|66.4|67.2|66.4|67.18|66.38|14
1653895800000|2022-05-30 07:30:00|67.18|66.38|67.11|66.31|67.2|66.4|67.11|66.31|17
1653895810000|2022-05-30 07:30:10|67.12|66.32|67.12|66.32|67.12|66.32|67.12|66.32|1
1653895820000|2022-05-30 07:30:20|67.11|66.31|67.11|66.31|67.12|66.32|67.11|66.31|9
1653895830000|2022-05-30 07:30:30|67.12|66.32|67.12|66.32|67.12|66.32|67.11|66.31|3
1653895840000|2022-05-30 07:30:40|67.11|66.31|67.15|66.35|67.15|66.35|67.11|66.31|7
1653895850000|2022-05-30 07:30:50|67.14|66.34|67.14|66.34|67.15|66.35|67.11|66.31|15
1653895860000|2022-05-30 07:31:00|67.12|66.32|67.12|66.32|67.14|66.34|67.11|66.31|8
1653895870000|2022-05-30 07:31:10|67.13|66.33|67.12|66.32|67.13|66.33|67.12|66.32|4
1653895880000|2022-05-30 07:31:20|67.11|66.31|67.12|66.32|67.12|66.32|67.11|66.31|2
1653895890000|2022-05-30 07:31:30|67.14|66.34|67.1|66.3|67.14|66.34|67.09|66.29|8
1653895900000|2022-05-30 07:31:40|67.11|66.31|67.1|66.3|67.11|66.31|67.1|66.3|8
1653895910000|2022-05-30 07:31:50|67.11|66.31|67.1|66.3|67.11|66.31|67.1|66.3|8
1653895920000|2022-05-30 07:32:00|67.11|66.31|67.12|66.32|67.12|66.32|67.09|66.29|12
1653895930000|2022-05-30 07:32:10|67.09|66.29|67.1|66.3|67.12|66.32|67.09|66.29|9
1653895940000|2022-05-30 07:32:20|67.09|66.29|67.09|66.29|67.12|66.32|67.09|66.29|8
1653895950000|2022-05-30 07:32:30|67.1|66.3|67.09|66.29|67.1|66.3|67.09|66.29|4
1653895960000|2022-05-30 07:32:40|67.1|66.3|67.1|66.3|67.1|66.3|67.09|66.29|11
1653895970000|2022-05-30 07:32:50|67.09|66.29|67.1|66.3|67.1|66.3|67.09|66.29|6
1653895980000|2022-05-30 07:33:00|67.09|66.29|67.09|66.29|67.1|66.3|67.08|66.28|7
1653895990000|2022-05-30 07:33:10|67.08|66.28|67.09|66.29|67.1|66.3|67.07|66.27|8
1653896000000|2022-05-30 07:33:20|67.08|66.28|67.07|66.27|67.1|66.3|67.07|66.27|6
1653896010000|2022-05-30 07:33:30|67.05|66.25|67.06|66.26|67.06|66.26|67.04|66.24|5
1653896020000|2022-05-30 07:33:40|67.07|66.27|67.06|66.26|67.07|66.27|67.05|66.25|4
1653896030000|2022-05-30 07:33:50|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|2
1653896040000|2022-05-30 07:34:00|67.03|66.23|67.03|66.23|67.04|66.24|67.03|66.23|9
1653896050000|2022-05-30 07:34:10|67.04|66.24|67.06|66.26|67.06|66.26|67.03|66.23|6
1653896060000|2022-05-30 07:34:20|67.05|66.25|67.05|66.25|67.08|66.28|67.04|66.24|15
1653896070000|2022-05-30 07:34:30|67.07|66.27|67.07|66.27|67.07|66.27|67.05|66.25|9
1653896080000|2022-05-30 07:34:40|67.06|66.26|67.05|66.25|67.07|66.27|67.04|66.24|12
1653896090000|2022-05-30 07:34:50|67.04|66.24|67.04|66.24|67.05|66.25|67.04|66.24|7
1653896100000|2022-05-30 07:35:00|67.05|66.25|67.09|66.29|67.1|66.3|67.04|66.24|20
1653896110000|2022-05-30 07:35:10|67.08|66.28|67.08|66.28|67.13|66.33|67.08|66.28|10
1653896120000|2022-05-30 07:35:20|67.09|66.29|67.09|66.29|67.1|66.3|67.08|66.28|18
1653896130000|2022-05-30 07:35:30|67.08|66.28|67.09|66.29|67.09|66.29|67.08|66.28|10
1653896140000|2022-05-30 07:35:40|67.08|66.28|67.09|66.29|67.09|66.29|67.08|66.28|4
1653896150000|2022-05-30 07:35:50|67.08|66.28|67.09|66.29|67.09|66.29|67.07|66.27|6
1653896160000|2022-05-30 07:36:00|67.1|66.3|67.09|66.29|67.11|66.31|67.09|66.29|14
1653896170000|2022-05-30 07:36:10|67.1|66.3|67.1|66.3|67.11|66.31|67.09|66.29|9
1653896180000|2022-05-30 07:36:20|67.09|66.29|67.11|66.31|67.12|66.32|67.09|66.29|8
1653896190000|2022-05-30 07:36:30|67.1|66.3|67.11|66.31|67.12|66.32|67.09|66.29|11
1653896200000|2022-05-30 07:36:40|67.12|66.32|67.11|66.31|67.12|66.32|67.09|66.29|10
1653896210000|2022-05-30 07:36:50|67.1|66.3|67.09|66.29|67.11|66.31|67.08|66.28|8
1653896240000|2022-05-30 07:37:20|67.08|66.28|67.09|66.29|67.09|66.29|67.08|66.28|8
1653896250000|2022-05-30 07:37:30|67.08|66.28|67.08|66.28|67.09|66.29|67.08|66.28|5
1653896260000|2022-05-30 07:37:40|67.09|66.29|67.1|66.3|67.12|66.32|67.09|66.29|5
1653896270000|2022-05-30 07:37:50|67.11|66.31|67.12|66.32|67.13|66.33|67.1|66.3|13
1653896280000|2022-05-30 07:38:00|67.14|66.34|67.16|66.36|67.18|66.38|67.13|66.33|9
1653896290000|2022-05-30 07:38:10|67.17|66.37|67.17|66.37|67.18|66.38|67.16|66.36|16
1653896300000|2022-05-30 07:38:20|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|4
1653896310000|2022-05-30 07:38:30|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|4
1653896320000|2022-05-30 07:38:40|67.2|66.4|67.17|66.37|67.2|66.4|67.16|66.36|15
1653896330000|2022-05-30 07:38:50|67.16|66.36|67.18|66.38|67.18|66.38|67.16|66.36|5
1653896340000|2022-05-30 07:39:00|67.17|66.37|67.13|66.33|67.17|66.37|67.12|66.32|12
1653896350000|2022-05-30 07:39:10|67.14|66.34|67.14|66.34|67.14|66.34|67.12|66.32|7
1653896360000|2022-05-30 07:39:20|67.13|66.33|67.13|66.33|67.14|66.34|67.12|66.32|11
1653896370000|2022-05-30 07:39:30|67.14|66.34|67.14|66.34|67.14|66.34|67.13|66.33|5
1653896390000|2022-05-30 07:39:50|67.12|66.32|67.14|66.34|67.14|66.34|67.12|66.32|3
1653896400000|2022-05-30 07:40:00|67.13|66.33|67.12|66.32|67.13|66.33|67.12|66.32|8
1653896410000|2022-05-30 07:40:10|67.11|66.31|67.13|66.33|67.13|66.33|67.11|66.31|7
1653896420000|2022-05-30 07:40:20|67.12|66.32|67.1|66.3|67.13|66.33|67.1|66.3|10
1653896430000|2022-05-30 07:40:30|67.11|66.31|67.11|66.31|67.11|66.31|67.1|66.3|5
1653896440000|2022-05-30 07:40:40|67.1|66.3|67.11|66.31|67.11|66.31|67.1|66.3|8
1653896460000|2022-05-30 07:41:00|67.1|66.3|67.12|66.32|67.13|66.33|67.1|66.3|9
1653896470000|2022-05-30 07:41:10|67.11|66.31|67.12|66.32|67.12|66.32|67.11|66.31|2
1653896480000|2022-05-30 07:41:20|67.13|66.33|67.13|66.33|67.13|66.33|67.12|66.32|7
1653896490000|2022-05-30 07:41:30|67.12|66.32|67.13|66.33|67.14|66.34|67.11|66.31|9
1653896500000|2022-05-30 07:41:40|67.14|66.34|67.16|66.36|67.17|66.37|67.13|66.33|10
1653896510000|2022-05-30 07:41:50|67.17|66.37|67.18|66.38|67.19|66.39|67.16|66.36|12
1653896520000|2022-05-30 07:42:00|67.17|66.37|67.17|66.37|67.18|66.38|67.16|66.36|17
1653896530000|2022-05-30 07:42:10|67.18|66.38|67.18|66.38|67.18|66.38|67.16|66.36|9
1653896540000|2022-05-30 07:42:20|67.17|66.37|67.18|66.38|67.22|66.42|67.17|66.37|8
1653896550000|2022-05-30 07:42:30|67.17|66.37|67.17|66.37|67.18|66.38|67.17|66.37|15
1653896560000|2022-05-30 07:42:40|67.18|66.38|67.17|66.37|67.18|66.38|67.16|66.36|16
1653896570000|2022-05-30 07:42:50|67.18|66.38|67.18|66.38|67.18|66.38|67.17|66.37|3
1653896580000|2022-05-30 07:43:00|67.19|66.39|67.18|66.38|67.22|66.42|67.17|66.37|18
1653896590000|2022-05-30 07:43:10|67.17|66.37|67.19|66.39|67.2|66.4|67.17|66.37|11
1653896600000|2022-05-30 07:43:20|67.2|66.4|67.2|66.4|67.2|66.4|67.19|66.39|15
1653896610000|2022-05-30 07:43:30|67.19|66.39|67.19|66.39|67.2|66.4|67.19|66.39|11
1653896620000|2022-05-30 07:43:40|67.18|66.38|67.19|66.39|67.19|66.39|67.18|66.38|14
1653896630000|2022-05-30 07:43:50|67.2|66.4|67.19|66.39|67.2|66.4|67.18|66.38|12
1653896640000|2022-05-30 07:44:00|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|10
1653896650000|2022-05-30 07:44:10|67.2|66.4|67.19|66.39|67.2|66.4|67.17|66.37|13
1653896660000|2022-05-30 07:44:20|67.2|66.4|67.18|66.38|67.2|66.4|67.18|66.38|14
1653896670000|2022-05-30 07:44:30|67.17|66.37|67.18|66.38|67.2|66.4|67.17|66.37|10
1653896680000|2022-05-30 07:44:40|67.2|66.4|67.19|66.39|67.2|66.4|67.18|66.38|16
1653896690000|2022-05-30 07:44:50|67.2|66.4|67.19|66.39|67.21|66.41|67.18|66.38|19
1653896700000|2022-05-30 07:45:00|67.21|66.41|67.19|66.39|67.21|66.41|67.18|66.38|6
1653896710000|2022-05-30 07:45:10|67.2|66.4|67.18|66.38|67.2|66.4|67.17|66.37|9
1653896720000|2022-05-30 07:45:20|67.19|66.39|67.18|66.38|67.19|66.39|67.17|66.37|14
1653896730000|2022-05-30 07:45:30|67.19|66.39|67.2|66.4|67.21|66.41|67.18|66.38|16
1653896740000|2022-05-30 07:45:40|67.19|66.39|67.19|66.39|67.2|66.4|67.19|66.39|5
1653896750000|2022-05-30 07:45:50|67.18|66.38|67.2|66.4|67.21|66.41|67.18|66.38|8
1653896760000|2022-05-30 07:46:00|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|10
1653896770000|2022-05-30 07:46:10|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|2
1653896780000|2022-05-30 07:46:20|67.19|66.39|67.19|66.39|67.2|66.4|67.19|66.39|15
1653896790000|2022-05-30 07:46:30|67.2|66.4|67.19|66.39|67.2|66.4|67.19|66.39|14
1653896800000|2022-05-30 07:46:40|67.18|66.38|67.19|66.39|67.19|66.39|67.17|66.37|10
1653896810000|2022-05-30 07:46:50|67.18|66.38|67.19|66.39|67.19|66.39|67.18|66.38|2
1653896820000|2022-05-30 07:47:00|67.18|66.38|67.2|66.4|67.2|66.4|67.18|66.38|3
1653896830000|2022-05-30 07:47:10|67.21|66.41|67.21|66.41|67.22|66.42|67.2|66.4|6
1653896840000|2022-05-30 07:47:20|67.22|66.42|67.19|66.39|67.22|66.42|67.18|66.38|10
1653896850000|2022-05-30 07:47:30|67.2|66.4|67.19|66.39|67.2|66.4|67.19|66.39|6
1653896860000|2022-05-30 07:47:40|67.2|66.4|67.19|66.39|67.2|66.4|67.19|66.39|16
1653896870000|2022-05-30 07:47:50|67.2|66.4|67.19|66.39|67.2|66.4|67.18|66.38|6
1653896880000|2022-05-30 07:48:00|67.2|66.4|67.19|66.39|67.2|66.4|67.19|66.39|4
1653896890000|2022-05-30 07:48:10|67.2|66.4|67.2|66.4|67.21|66.41|67.19|66.39|9
1653896900000|2022-05-30 07:48:20|67.21|66.41|67.21|66.41|67.21|66.41|67.19|66.39|12
1653896910000|2022-05-30 07:48:30|67.22|66.42|67.22|66.42|67.22|66.42|67.2|66.4|5
1653896920000|2022-05-30 07:48:40|67.23|66.43|67.2|66.4|67.23|66.43|67.2|66.4|3
1653896930000|2022-05-30 07:48:50|67.21|66.41|67.22|66.42|67.22|66.42|67.2|66.4|8
1653896940000|2022-05-30 07:49:00|67.23|66.43|67.28|66.48|67.28|66.48|67.22|66.42|8
1653896950000|2022-05-30 07:49:10|67.27|66.47|67.27|66.47|67.29|66.49|67.27|66.47|9
1653896960000|2022-05-30 07:49:20|67.28|66.48|67.26|66.46|67.31|66.51|67.25|66.45|8
1653896970000|2022-05-30 07:49:30|67.25|66.45|67.27|66.47|67.27|66.47|67.25|66.45|14
1653896980000|2022-05-30 07:49:40|67.26|66.46|67.26|66.46|67.31|66.51|67.26|66.46|14
1653896990000|2022-05-30 07:49:50|67.27|66.47|67.26|66.46|67.31|66.51|67.26|66.46|19
1653897000000|2022-05-30 07:50:00|67.24|66.44|67.2|66.4|67.24|66.44|67.2|66.4|13
1653897010000|2022-05-30 07:50:10|67.21|66.41|67.18|66.38|67.22|66.42|67.16|66.36|14
1653897020000|2022-05-30 07:50:20|67.17|66.37|67.17|66.37|67.18|66.38|67.17|66.37|5
1653897030000|2022-05-30 07:50:30|67.18|66.38|67.19|66.39|67.19|66.39|67.16|66.36|13
1653897040000|2022-05-30 07:50:40|67.2|66.4|67.19|66.39|67.2|66.4|67.18|66.38|8
1653897050000|2022-05-30 07:50:50|67.18|66.38|67.19|66.39|67.19|66.39|67.18|66.38|2
1653897060000|2022-05-30 07:51:00|67.18|66.38|67.19|66.39|67.2|66.4|67.16|66.36|12
1653897070000|2022-05-30 07:51:10|67.18|66.38|67.18|66.38|67.19|66.39|67.17|66.37|8
1653897080000|2022-05-30 07:51:20|67.19|66.39|67.21|66.41|67.21|66.41|67.17|66.37|11
1653897090000|2022-05-30 07:51:30|67.17|66.37|67.21|66.41|67.21|66.41|67.17|66.37|14
1653897100000|2022-05-30 07:51:40|67.19|66.39|67.18|66.38|67.19|66.39|67.18|66.38|4
1653897110000|2022-05-30 07:51:50|67.19|66.39|67.18|66.38|67.19|66.39|67.17|66.37|8
1653897120000|2022-05-30 07:52:00|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|6
1653897130000|2022-05-30 07:52:10|67.21|66.41|67.19|66.39|67.21|66.41|67.19|66.39|3
1653897140000|2022-05-30 07:52:20|67.18|66.38|67.23|66.43|67.24|66.44|67.18|66.38|14
1653897150000|2022-05-30 07:52:30|67.24|66.44|67.21|66.41|67.24|66.44|67.2|66.4|12
1653897160000|2022-05-30 07:52:40|67.2|66.4|67.21|66.41|67.21|66.41|67.2|66.4|6
1653897170000|2022-05-30 07:52:50|67.2|66.4|67.2|66.4|67.21|66.41|67.19|66.39|7
1653897180000|2022-05-30 07:53:00|67.18|66.38|67.22|66.42|67.22|66.42|67.18|66.38|8
1653897190000|2022-05-30 07:53:10|67.21|66.41|67.24|66.44|67.25|66.45|67.21|66.41|16
1653897200000|2022-05-30 07:53:20|67.23|66.43|67.22|66.42|67.24|66.44|67.21|66.41|9
1653897210000|2022-05-30 07:53:30|67.23|66.43|67.23|66.43|67.23|66.43|67.22|66.42|7
1653897220000|2022-05-30 07:53:40|67.22|66.42|67.23|66.43|67.24|66.44|67.21|66.41|8
1653897230000|2022-05-30 07:53:50|67.22|66.42|67.21|66.41|67.23|66.43|67.21|66.41|14
1653897240000|2022-05-30 07:54:00|67.22|66.42|67.21|66.41|67.22|66.42|67.2|66.4|8
1653897250000|2022-05-30 07:54:10|67.2|66.4|67.2|66.4|67.2|66.4|67.2|66.4|1
1653897260000|2022-05-30 07:54:20|67.21|66.41|67.2|66.4|67.21|66.41|67.19|66.39|8
1653897270000|2022-05-30 07:54:30|67.21|66.41|67.2|66.4|67.21|66.41|67.19|66.39|6
1653897280000|2022-05-30 07:54:40|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|6
1653897290000|2022-05-30 07:54:50|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|4
1653897300000|2022-05-30 07:55:00|67.19|66.39|67.2|66.4|67.21|66.41|67.18|66.38|11
1653897310000|2022-05-30 07:55:10|67.19|66.39|67.2|66.4|67.22|66.42|67.18|66.38|11
1653897320000|2022-05-30 07:55:20|67.18|66.38|67.2|66.4|67.21|66.41|67.18|66.38|12
1653897330000|2022-05-30 07:55:30|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|10
1653897340000|2022-05-30 07:55:40|67.19|66.39|67.2|66.4|67.22|66.42|67.19|66.39|14
1653897350000|2022-05-30 07:55:50|67.21|66.41|67.21|66.41|67.22|66.42|67.21|66.41|3
1653897360000|2022-05-30 07:56:00|67.2|66.4|67.2|66.4|67.21|66.41|67.2|66.4|7
1653897370000|2022-05-30 07:56:10|67.21|66.41|67.21|66.41|67.21|66.41|67.2|66.4|13
1653897380000|2022-05-30 07:56:20|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|11
1653897390000|2022-05-30 07:56:30|67.19|66.39|67.2|66.4|67.2|66.4|67.18|66.38|11
1653897400000|2022-05-30 07:56:40|67.19|66.39|67.19|66.39|67.2|66.4|67.18|66.38|11
1653897410000|2022-05-30 07:56:50|67.18|66.38|67.2|66.4|67.2|66.4|67.18|66.38|3
1653897420000|2022-05-30 07:57:00|67.21|66.41|67.2|66.4|67.21|66.41|67.19|66.39|10
1653897440000|2022-05-30 07:57:20|67.21|66.41|67.2|66.4|67.21|66.41|67.18|66.38|8
1653897450000|2022-05-30 07:57:30|67.21|66.41|67.21|66.41|67.21|66.41|67.2|66.4|9
1653897460000|2022-05-30 07:57:40|67.2|66.4|67.21|66.41|67.21|66.41|67.2|66.4|8
1653897470000|2022-05-30 07:57:50|67.2|66.4|67.2|66.4|67.21|66.41|67.19|66.39|13
1653897480000|2022-05-30 07:58:00|67.21|66.41|67.22|66.42|67.24|66.44|67.21|66.41|11
1653897490000|2022-05-30 07:58:10|67.21|66.41|67.21|66.41|67.21|66.41|67.21|66.41|1
1653897500000|2022-05-30 07:58:20|67.22|66.42|67.22|66.42|67.22|66.42|67.21|66.41|5
1653897510000|2022-05-30 07:58:30|67.21|66.41|67.21|66.41|67.22|66.42|67.21|66.41|5
1653897520000|2022-05-30 07:58:40|67.22|66.42|67.22|66.42|67.22|66.42|67.21|66.41|3
1653897530000|2022-05-30 07:58:50|67.21|66.41|67.22|66.42|67.22|66.42|67.21|66.41|8
1653897540000|2022-05-30 07:59:00|67.24|66.44|67.22|66.42|67.24|66.44|67.22|66.42|8
1653897550000|2022-05-30 07:59:10|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|4
1653897560000|2022-05-30 07:59:20|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|2
1653897570000|2022-05-30 07:59:30|67.21|66.41|67.21|66.41|67.23|66.43|67.2|66.4|9
1653897580000|2022-05-30 07:59:40|67.2|66.4|67.21|66.41|67.21|66.41|67.2|66.4|2
1653897590000|2022-05-30 07:59:50|67.2|66.4|67.21|66.41|67.21|66.41|67.2|66.4|2
1653897600000|2022-05-30 08:00:00|67.2|66.4|67.21|66.41|67.21|66.41|67.2|66.4|4
1653897610000|2022-05-30 08:00:10|67.22|66.42|67.25|66.45|67.27|66.47|67.22|66.42|10
1653897620000|2022-05-30 08:00:20|67.26|66.46|67.26|66.46|67.28|66.48|67.25|66.45|10
1653897640000|2022-05-30 08:00:40|67.27|66.47|67.28|66.48|67.28|66.48|67.26|66.46|12
1653897650000|2022-05-30 08:00:50|67.27|66.47|67.28|66.48|67.3|66.5|67.26|66.46|19
1653897660000|2022-05-30 08:01:00|67.29|66.49|67.3|66.5|67.31|66.51|67.27|66.47|12
1653897670000|2022-05-30 08:01:10|67.29|66.49|67.31|66.51|67.31|66.51|67.29|66.49|11
1653897680000|2022-05-30 08:01:20|67.3|66.5|67.31|66.51|67.32|66.52|67.3|66.5|22
1653897690000|2022-05-30 08:01:30|67.3|66.5|67.31|66.51|67.32|66.52|67.3|66.5|8
1653897700000|2022-05-30 08:01:40|67.32|66.52|67.31|66.51|67.32|66.52|67.31|66.51|2
1653897710000|2022-05-30 08:01:50|67.3|66.5|67.31|66.51|67.31|66.51|67.3|66.5|4
1653897720000|2022-05-30 08:02:00|67.3|66.5|67.27|66.47|67.31|66.51|67.26|66.46|13
1653897730000|2022-05-30 08:02:10|67.26|66.46|67.26|66.46|67.26|66.46|67.25|66.45|3
1653897740000|2022-05-30 08:02:20|67.27|66.47|67.26|66.46|67.28|66.48|67.24|66.44|10
1653897750000|2022-05-30 08:02:30|67.27|66.47|67.29|66.49|67.32|66.52|67.25|66.45|13
1653897760000|2022-05-30 08:02:40|67.32|66.52|67.29|66.49|67.32|66.52|67.29|66.49|6
1653897770000|2022-05-30 08:02:50|67.3|66.5|67.2|66.4|67.3|66.5|67.2|66.4|8
1653897780000|2022-05-30 08:03:00|67.19|66.39|67.18|66.38|67.2|66.4|67.18|66.38|4
1653897790000|2022-05-30 08:03:10|67.17|66.37|67.18|66.38|67.19|66.39|67.17|66.37|4
1653897800000|2022-05-30 08:03:20|67.19|66.39|67.2|66.4|67.2|66.4|67.16|66.36|14
1653897810000|2022-05-30 08:03:30|67.17|66.37|67.13|66.33|67.2|66.4|67.12|66.32|25
1653897820000|2022-05-30 08:03:40|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|6
1653897830000|2022-05-30 08:03:50|67.14|66.34|67.13|66.33|67.14|66.34|67.13|66.33|2
1653897840000|2022-05-30 08:04:00|67.14|66.34|67.14|66.34|67.14|66.34|67.14|66.34|1
1653897850000|2022-05-30 08:04:10|67.13|66.33|67.15|66.35|67.15|66.35|67.13|66.33|8
1653897860000|2022-05-30 08:04:20|67.14|66.34|67.15|66.35|67.15|66.35|67.14|66.34|12
1653897870000|2022-05-30 08:04:30|67.14|66.34|67.13|66.33|67.15|66.35|67.13|66.33|14
1653897880000|2022-05-30 08:04:40|67.14|66.34|67.14|66.34|67.14|66.34|67.13|66.33|13
1653897900000|2022-05-30 08:05:00|67.13|66.33|67.13|66.33|67.14|66.34|67.12|66.32|7
1653897910000|2022-05-30 08:05:10|67.14|66.34|67.15|66.35|67.15|66.35|67.13|66.33|4
1653897920000|2022-05-30 08:05:20|67.14|66.34|67.13|66.33|67.14|66.34|67.13|66.33|2
1653897930000|2022-05-30 08:05:30|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|4
1653897940000|2022-05-30 08:05:40|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|4
1653897950000|2022-05-30 08:05:50|67.14|66.34|67.14|66.34|67.16|66.36|67.13|66.33|17
1653897960000|2022-05-30 08:06:00|67.13|66.33|67.15|66.35|67.15|66.35|67.13|66.33|9
1653897970000|2022-05-30 08:06:10|67.16|66.36|67.15|66.35|67.16|66.36|67.14|66.34|12
1653897980000|2022-05-30 08:06:20|67.14|66.34|67.15|66.35|67.16|66.36|67.14|66.34|10
1653897990000|2022-05-30 08:06:30|67.14|66.34|67.15|66.35|67.15|66.35|67.14|66.34|2
1653898000000|2022-05-30 08:06:40|67.14|66.34|67.15|66.35|67.16|66.36|67.14|66.34|17
1653898010000|2022-05-30 08:06:50|67.14|66.34|67.15|66.35|67.15|66.35|67.14|66.34|20
1653898020000|2022-05-30 08:07:00|67.16|66.36|67.16|66.36|67.17|66.37|67.16|66.36|5
1653898030000|2022-05-30 08:07:10|67.15|66.35|67.16|66.36|67.16|66.36|67.14|66.34|7
1653898040000|2022-05-30 08:07:20|67.15|66.35|67.15|66.35|67.16|66.36|67.14|66.34|13
1653898050000|2022-05-30 08:07:30|67.14|66.34|67.18|66.38|67.21|66.41|67.14|66.34|17
1653898060000|2022-05-30 08:07:40|67.17|66.37|67.17|66.37|67.18|66.38|67.16|66.36|8
1653898070000|2022-05-30 08:07:50|67.18|66.38|67.14|66.34|67.18|66.38|67.12|66.32|13
1653898080000|2022-05-30 08:08:00|67.13|66.33|67.11|66.31|67.13|66.33|67.11|66.31|4
1653898090000|2022-05-30 08:08:10|67.1|66.3|67.1|66.3|67.1|66.3|67.1|66.3|1
1653898100000|2022-05-30 08:08:20|67.11|66.31|67.12|66.32|67.12|66.32|67.1|66.3|8
1653898110000|2022-05-30 08:08:30|67.11|66.31|67.11|66.31|67.11|66.31|67.1|66.3|5
1653898120000|2022-05-30 08:08:40|67.1|66.3|67.1|66.3|67.11|66.31|67.1|66.3|7
1653898130000|2022-05-30 08:08:50|67.11|66.31|67.1|66.3|67.11|66.31|67.1|66.3|6
1653898140000|2022-05-30 08:09:00|67.11|66.31|67.1|66.3|67.11|66.31|67.08|66.28|8
1653898150000|2022-05-30 08:09:10|67.09|66.29|67.04|66.24|67.1|66.3|67.03|66.23|11
1653898160000|2022-05-30 08:09:20|67.03|66.23|67.03|66.23|67.04|66.24|67.03|66.23|5
1653898170000|2022-05-30 08:09:30|67.04|66.24|66.99|66.19|67.04|66.24|66.99|66.19|11
1653898180000|2022-05-30 08:09:40|67|66.2|66.98|66.18|67|66.2|66.98|66.18|9
1653898190000|2022-05-30 08:09:50|66.99|66.19|66.91|66.11|66.99|66.19|66.9|66.1|16
1653898200000|2022-05-30 08:10:00|66.92|66.12|66.91|66.11|66.92|66.12|66.9|66.1|8
1653898210000|2022-05-30 08:10:10|66.92|66.12|66.94|66.14|66.94|66.14|66.9|66.1|13
1653898220000|2022-05-30 08:10:20|66.93|66.13|66.92|66.12|66.94|66.14|66.92|66.12|14
1653898230000|2022-05-30 08:10:30|66.93|66.13|66.92|66.12|66.94|66.14|66.91|66.11|11
1653898240000|2022-05-30 08:10:40|66.91|66.11|66.93|66.13|66.93|66.13|66.91|66.11|10
1653898250000|2022-05-30 08:10:50|66.92|66.12|66.92|66.12|66.93|66.13|66.92|66.12|5
1653898260000|2022-05-30 08:11:00|66.93|66.13|66.93|66.13|66.94|66.14|66.93|66.13|3
1653898270000|2022-05-30 08:11:10|66.92|66.12|66.93|66.13|66.93|66.13|66.92|66.12|6
1653898280000|2022-05-30 08:11:20|66.92|66.12|66.93|66.13|66.94|66.14|66.91|66.11|16
1653898290000|2022-05-30 08:11:30|66.94|66.14|66.96|66.16|66.98|66.18|66.94|66.14|15
1653898300000|2022-05-30 08:11:40|66.97|66.17|66.96|66.16|66.99|66.19|66.95|66.15|18
1653898310000|2022-05-30 08:11:50|66.97|66.17|66.97|66.17|66.98|66.18|66.96|66.16|18
1653898320000|2022-05-30 08:12:00|66.98|66.18|66.96|66.16|66.99|66.19|66.96|66.16|11
1653898330000|2022-05-30 08:12:10|66.97|66.17|66.96|66.16|66.98|66.18|66.96|66.16|3
1653898340000|2022-05-30 08:12:20|66.97|66.17|66.98|66.18|66.98|66.18|66.96|66.16|10
1653898350000|2022-05-30 08:12:30|66.97|66.17|66.96|66.16|66.97|66.17|66.96|66.16|2
1653898360000|2022-05-30 08:12:40|66.97|66.17|66.96|66.16|66.97|66.17|66.96|66.16|2
1653898370000|2022-05-30 08:12:50|66.97|66.17|66.97|66.17|66.99|66.19|66.95|66.15|14
1653898380000|2022-05-30 08:13:00|66.99|66.19|66.97|66.17|66.99|66.19|66.94|66.14|14
1653898390000|2022-05-30 08:13:10|66.96|66.16|66.99|66.19|67|66.2|66.96|66.16|17
1653898400000|2022-05-30 08:13:20|67|66.2|66.99|66.19|67|66.2|66.99|66.19|8
1653898410000|2022-05-30 08:13:30|66.98|66.18|66.99|66.19|66.99|66.19|66.98|66.18|4
1653898420000|2022-05-30 08:13:40|66.98|66.18|66.92|66.12|66.99|66.19|66.92|66.12|18
1653898430000|2022-05-30 08:13:50|66.93|66.13|66.92|66.12|66.93|66.13|66.91|66.11|7
1653898440000|2022-05-30 08:14:00|66.93|66.13|66.98|66.18|66.99|66.19|66.92|66.12|16
1653898450000|2022-05-30 08:14:10|66.97|66.17|66.98|66.18|67.01|66.21|66.97|66.17|8
1653898460000|2022-05-30 08:14:20|66.99|66.19|66.97|66.17|67.01|66.21|66.97|66.17|4
1653898470000|2022-05-30 08:14:30|66.98|66.18|66.98|66.18|66.98|66.18|66.97|66.17|3
1653898480000|2022-05-30 08:14:40|66.99|66.19|66.99|66.19|66.99|66.19|66.97|66.17|9
1653898490000|2022-05-30 08:14:50|67|66.2|67|66.2|67|66.2|66.99|66.19|11
1653898500000|2022-05-30 08:15:00|66.99|66.19|67|66.2|67|66.2|66.99|66.19|12
1653898510000|2022-05-30 08:15:10|66.99|66.19|67|66.2|67|66.2|66.99|66.19|8
1653898520000|2022-05-30 08:15:20|66.99|66.19|67|66.2|67.01|66.21|66.99|66.19|8
1653898530000|2022-05-30 08:15:30|66.99|66.19|67|66.2|67.01|66.21|66.99|66.19|6
1653898540000|2022-05-30 08:15:40|67.01|66.21|67.03|66.23|67.03|66.23|67|66.2|13
1653898550000|2022-05-30 08:15:50|67.02|66.22|67.06|66.26|67.06|66.26|67.02|66.22|10
1653898560000|2022-05-30 08:16:00|67.07|66.27|67.1|66.3|67.11|66.31|67.07|66.27|14
1653898570000|2022-05-30 08:16:10|67.09|66.29|67.1|66.3|67.14|66.34|67.09|66.29|13
1653898580000|2022-05-30 08:16:20|67.11|66.31|67.11|66.31|67.11|66.31|67.1|66.3|7
1653898590000|2022-05-30 08:16:30|67.1|66.3|67.1|66.3|67.11|66.31|67.1|66.3|13
1653898600000|2022-05-30 08:16:40|67.08|66.28|67.09|66.29|67.1|66.3|67.08|66.28|9
1653898610000|2022-05-30 08:16:50|67.1|66.3|67.09|66.29|67.11|66.31|67.08|66.28|9
1653898620000|2022-05-30 08:17:00|67.1|66.3|67.13|66.33|67.14|66.34|67.09|66.29|13
1653898630000|2022-05-30 08:17:10|67.12|66.32|67.12|66.32|67.13|66.33|67.12|66.32|3
1653898640000|2022-05-30 08:17:20|67.13|66.33|67.14|66.34|67.14|66.34|67.13|66.33|8
1653898650000|2022-05-30 08:17:30|67.12|66.32|67.11|66.31|67.12|66.32|67.09|66.29|11
1653898660000|2022-05-30 08:17:40|67.12|66.32|67.17|66.37|67.19|66.39|67.11|66.31|18
1653898670000|2022-05-30 08:17:50|67.18|66.38|67.16|66.36|67.18|66.38|67.16|66.36|7
1653898680000|2022-05-30 08:18:00|67.17|66.37|67.16|66.36|67.18|66.38|67.16|66.36|11
1653898690000|2022-05-30 08:18:10|67.17|66.37|67.17|66.37|67.19|66.39|67.16|66.36|11
1653898700000|2022-05-30 08:18:20|67.16|66.36|67.17|66.37|67.19|66.39|67.16|66.36|17
1653898710000|2022-05-30 08:18:30|67.18|66.38|67.17|66.37|67.18|66.38|67.16|66.36|16
1653898720000|2022-05-30 08:18:40|67.18|66.38|67.18|66.38|67.19|66.39|67.17|66.37|7
1653898730000|2022-05-30 08:18:50|67.17|66.37|67.2|66.4|67.2|66.4|67.17|66.37|10
1653898740000|2022-05-30 08:19:00|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|10
1653898750000|2022-05-30 08:19:10|67.21|66.41|67.21|66.41|67.22|66.42|67.2|66.4|9
1653898760000|2022-05-30 08:19:20|67.22|66.42|67.2|66.4|67.22|66.42|67.2|66.4|3
1653898770000|2022-05-30 08:19:30|67.21|66.41|67.2|66.4|67.23|66.43|67.19|66.39|15
1653898780000|2022-05-30 08:19:40|67.21|66.41|67.21|66.41|67.21|66.41|67.18|66.38|16
1653898790000|2022-05-30 08:19:50|67.2|66.4|67.2|66.4|67.21|66.41|67.2|66.4|5
1653898800000|2022-05-30 08:20:00|67.21|66.41|67.21|66.41|67.22|66.42|67.2|66.4|10
1653898810000|2022-05-30 08:20:10|67.2|66.4|67.23|66.43|67.24|66.44|67.2|66.4|9
1653898820000|2022-05-30 08:20:20|67.24|66.44|67.23|66.43|67.24|66.44|67.23|66.43|6
1653898830000|2022-05-30 08:20:30|67.22|66.42|67.2|66.4|67.23|66.43|67.19|66.39|17
1653898840000|2022-05-30 08:20:40|67.19|66.39|67.19|66.39|67.21|66.41|67.19|66.39|7
1653898850000|2022-05-30 08:20:50|67.2|66.4|67.2|66.4|67.2|66.4|67.19|66.39|3
1653898860000|2022-05-30 08:21:00|67.21|66.41|67.27|66.47|67.29|66.49|67.2|66.4|16
1653898870000|2022-05-30 08:21:10|67.26|66.46|67.28|66.48|67.28|66.48|67.25|66.45|13
1653898880000|2022-05-30 08:21:20|67.27|66.47|67.31|66.51|67.31|66.51|67.27|66.47|13
1653898890000|2022-05-30 08:21:30|67.32|66.52|67.28|66.48|67.32|66.52|67.27|66.47|16
1653898900000|2022-05-30 08:21:40|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|6
1653898910000|2022-05-30 08:21:50|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|6
1653898920000|2022-05-30 08:22:00|67.31|66.51|67.3|66.5|67.31|66.51|67.29|66.49|20
1653898930000|2022-05-30 08:22:10|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|8
1653898940000|2022-05-30 08:22:20|67.29|66.49|67.3|66.5|67.31|66.51|67.29|66.49|8
1653898950000|2022-05-30 08:22:30|67.32|66.52|67.31|66.51|67.32|66.52|67.3|66.5|15
1653898960000|2022-05-30 08:22:40|67.32|66.52|67.31|66.51|67.32|66.52|67.31|66.51|2
1653898970000|2022-05-30 08:22:50|67.32|66.52|67.39|66.59|67.42|66.62|67.32|66.52|24
1653898980000|2022-05-30 08:23:00|67.38|66.58|67.37|66.57|67.38|66.58|67.36|66.56|10
1653899000000|2022-05-30 08:23:20|67.36|66.56|67.36|66.56|67.37|66.57|67.36|66.56|3
1653899010000|2022-05-30 08:23:30|67.37|66.57|67.37|66.57|67.37|66.57|67.36|66.56|11
1653899020000|2022-05-30 08:23:40|67.38|66.58|67.37|66.57|67.38|66.58|67.37|66.57|2
1653899030000|2022-05-30 08:23:50|67.38|66.58|67.4|66.6|67.41|66.61|67.36|66.56|10
1653899040000|2022-05-30 08:24:00|67.41|66.61|67.39|66.59|67.42|66.62|67.39|66.59|15
1653899050000|2022-05-30 08:24:10|67.4|66.6|67.4|66.6|67.41|66.61|67.39|66.59|11
1653899060000|2022-05-30 08:24:20|67.39|66.59|67.39|66.59|67.4|66.6|67.39|66.59|9
1653899070000|2022-05-30 08:24:30|67.4|66.6|67.4|66.6|67.41|66.61|67.4|66.6|5
1653899080000|2022-05-30 08:24:40|67.41|66.61|67.42|66.62|67.42|66.62|67.4|66.6|4
1653899090000|2022-05-30 08:24:50|67.41|66.61|67.41|66.61|67.41|66.61|67.4|66.6|5
1653899100000|2022-05-30 08:25:00|67.42|66.62|67.42|66.62|67.43|66.63|67.42|66.62|17
1653899120000|2022-05-30 08:25:20|67.43|66.63|67.42|66.62|67.44|66.64|67.42|66.62|8
1653899130000|2022-05-30 08:25:30|67.43|66.63|67.42|66.62|67.43|66.63|67.42|66.62|8
1653899140000|2022-05-30 08:25:40|67.43|66.63|67.42|66.62|67.43|66.63|67.42|66.62|10
1653899150000|2022-05-30 08:25:50|67.43|66.63|67.42|66.62|67.43|66.63|67.42|66.62|2
1653899160000|2022-05-30 08:26:00|67.43|66.63|67.43|66.63|67.43|66.63|67.42|66.62|5
1653899170000|2022-05-30 08:26:10|67.42|66.62|67.42|66.62|67.43|66.63|67.42|66.62|3
1653899180000|2022-05-30 08:26:20|67.41|66.61|67.39|66.59|67.41|66.61|67.39|66.59|14
1653899190000|2022-05-30 08:26:30|67.4|66.6|67.4|66.6|67.42|66.62|67.39|66.59|16
1653899200000|2022-05-30 08:26:40|67.39|66.59|67.4|66.6|67.41|66.61|67.39|66.59|8
1653899210000|2022-05-30 08:26:50|67.39|66.59|67.39|66.59|67.39|66.59|67.37|66.57|10
1653899220000|2022-05-30 08:27:00|67.38|66.58|67.38|66.58|67.39|66.59|67.37|66.57|12
1653899230000|2022-05-30 08:27:10|67.39|66.59|67.4|66.6|67.42|66.62|67.38|66.58|15
1653899240000|2022-05-30 08:27:20|67.39|66.59|67.4|66.6|67.42|66.62|67.39|66.59|8
1653899250000|2022-05-30 08:27:30|67.42|66.62|67.38|66.58|67.42|66.62|67.35|66.55|13
1653899260000|2022-05-30 08:27:40|67.37|66.57|67.36|66.56|67.39|66.59|67.33|66.53|12
1653899270000|2022-05-30 08:27:50|67.37|66.57|67.36|66.56|67.37|66.57|67.33|66.53|14
1653899280000|2022-05-30 08:28:00|67.34|66.54|67.37|66.57|67.37|66.57|67.34|66.54|8
1653899290000|2022-05-30 08:28:10|67.36|66.56|67.37|66.57|67.38|66.58|67.36|66.56|4
1653899300000|2022-05-30 08:28:20|67.38|66.58|67.39|66.59|67.4|66.6|67.36|66.56|19
1653899310000|2022-05-30 08:28:30|67.38|66.58|67.38|66.58|67.39|66.59|67.38|66.58|11
1653899320000|2022-05-30 08:28:40|67.39|66.59|67.39|66.59|67.41|66.61|67.38|66.58|11
1653899330000|2022-05-30 08:28:50|67.38|66.58|67.4|66.6|67.41|66.61|67.38|66.58|7
1653899340000|2022-05-30 08:29:00|67.41|66.61|67.41|66.61|67.41|66.61|67.38|66.58|10
1653899350000|2022-05-30 08:29:10|67.39|66.59|67.41|66.61|67.42|66.62|67.39|66.59|13
1653899360000|2022-05-30 08:29:20|67.4|66.6|67.4|66.6|67.42|66.62|67.4|66.6|8
1653899370000|2022-05-30 08:29:30|67.41|66.61|67.42|66.62|67.44|66.64|67.4|66.6|12
1653899380000|2022-05-30 08:29:40|67.41|66.61|67.41|66.61|67.44|66.64|67.41|66.61|7
1653899390000|2022-05-30 08:29:50|67.42|66.62|67.42|66.62|67.42|66.62|67.4|66.6|10
1653899400000|2022-05-30 08:30:00|67.43|66.63|67.38|66.58|67.43|66.63|67.38|66.58|11
1653899410000|2022-05-30 08:30:10|67.39|66.59|67.41|66.61|67.41|66.61|67.39|66.59|7
1653899420000|2022-05-30 08:30:20|67.42|66.62|67.42|66.62|67.42|66.62|67.4|66.6|21
1653899430000|2022-05-30 08:30:30|67.41|66.61|67.43|66.63|67.43|66.63|67.41|66.61|9
1653899440000|2022-05-30 08:30:40|67.42|66.62|67.42|66.62|67.43|66.63|67.41|66.61|8
1653899450000|2022-05-30 08:30:50|67.41|66.61|67.41|66.61|67.44|66.64|67.4|66.6|10
1653899460000|2022-05-30 08:31:00|67.4|66.6|67.41|66.61|67.41|66.61|67.4|66.6|2
1653899470000|2022-05-30 08:31:10|67.4|66.6|67.41|66.61|67.41|66.61|67.4|66.6|8
1653899480000|2022-05-30 08:31:20|67.4|66.6|67.4|66.6|67.4|66.6|67.4|66.6|1
1653899490000|2022-05-30 08:31:30|67.39|66.59|67.4|66.6|67.4|66.6|67.39|66.59|8
1653899500000|2022-05-30 08:31:40|67.39|66.59|67.41|66.61|67.41|66.61|67.39|66.59|15
1653899510000|2022-05-30 08:31:50|67.4|66.6|67.4|66.6|67.41|66.61|67.39|66.59|13
1653899520000|2022-05-30 08:32:00|67.39|66.59|67.38|66.58|67.4|66.6|67.38|66.58|14
1653899530000|2022-05-30 08:32:10|67.39|66.59|67.32|66.52|67.39|66.59|67.31|66.51|20
1653899540000|2022-05-30 08:32:20|67.33|66.53|67.29|66.49|67.33|66.53|67.29|66.49|6
1653899550000|2022-05-30 08:32:30|67.28|66.48|67.28|66.48|67.29|66.49|67.28|66.48|5
1653899580000|2022-05-30 08:33:00|67.29|66.49|67.28|66.48|67.29|66.49|67.28|66.48|2
1653899590000|2022-05-30 08:33:10|67.27|66.47|67.28|66.48|67.29|66.49|67.27|66.47|5
1653899600000|2022-05-30 08:33:20|67.29|66.49|67.29|66.49|67.29|66.49|67.28|66.48|7
1653899610000|2022-05-30 08:33:30|67.28|66.48|67.28|66.48|67.29|66.49|67.28|66.48|3
1653899620000|2022-05-30 08:33:40|67.29|66.49|67.28|66.48|67.29|66.49|67.27|66.47|8
1653899630000|2022-05-30 08:33:50|67.27|66.47|67.27|66.47|67.28|66.48|67.27|66.47|3
1653899640000|2022-05-30 08:34:00|67.28|66.48|67.28|66.48|67.28|66.48|67.27|66.47|5
1653899650000|2022-05-30 08:34:10|67.27|66.47|67.27|66.47|67.28|66.48|67.27|66.47|3
1653899660000|2022-05-30 08:34:20|67.22|66.42|67.21|66.41|67.22|66.42|67.2|66.4|9
1653899670000|2022-05-30 08:34:30|67.22|66.42|67.21|66.41|67.22|66.42|67.21|66.41|4
1653899680000|2022-05-30 08:34:40|67.2|66.4|67.21|66.41|67.21|66.41|67.2|66.4|2
1653899690000|2022-05-30 08:34:50|67.22|66.42|67.24|66.44|67.24|66.44|67.21|66.41|6
1653899700000|2022-05-30 08:35:00|67.23|66.43|67.21|66.41|67.24|66.44|67.21|66.41|14
1653899710000|2022-05-30 08:35:10|67.22|66.42|67.23|66.43|67.23|66.43|67.2|66.4|8
1653899720000|2022-05-30 08:35:20|67.21|66.41|67.2|66.4|67.23|66.43|67.2|66.4|9
1653899730000|2022-05-30 08:35:30|67.21|66.41|67.22|66.42|67.22|66.42|67.2|66.4|12
1653899740000|2022-05-30 08:35:40|67.21|66.41|67.21|66.41|67.22|66.42|67.2|66.4|8
1653899750000|2022-05-30 08:35:50|67.2|66.4|67.17|66.37|67.2|66.4|67.17|66.37|8
1653899760000|2022-05-30 08:36:00|67.18|66.38|67.19|66.39|67.23|66.43|67.18|66.38|18
1653899770000|2022-05-30 08:36:10|67.2|66.4|67.22|66.42|67.23|66.43|67.19|66.39|15
1653899780000|2022-05-30 08:36:20|67.23|66.43|67.23|66.43|67.23|66.43|67.22|66.42|7
1653899790000|2022-05-30 08:36:30|67.22|66.42|67.22|66.42|67.23|66.43|67.21|66.41|7
1653899800000|2022-05-30 08:36:40|67.21|66.41|67.21|66.41|67.22|66.42|67.2|66.4|15
1653899810000|2022-05-30 08:36:50|67.22|66.42|67.21|66.41|67.22|66.42|67.17|66.37|16
1653899820000|2022-05-30 08:37:00|67.2|66.4|67.14|66.34|67.21|66.41|67.12|66.32|17
1653899830000|2022-05-30 08:37:10|67.12|66.32|67.13|66.33|67.14|66.34|67.12|66.32|14
1653899840000|2022-05-30 08:37:20|67.12|66.32|67.11|66.31|67.12|66.32|67.11|66.31|2
1653899850000|2022-05-30 08:37:30|67.1|66.3|67.11|66.31|67.11|66.31|67.1|66.3|4
1653899860000|2022-05-30 08:37:40|67.1|66.3|67.11|66.31|67.11|66.31|67.1|66.3|4
1653899870000|2022-05-30 08:37:50|67.12|66.32|67.11|66.31|67.12|66.32|67.11|66.31|2
1653899880000|2022-05-30 08:38:00|67.1|66.3|67.11|66.31|67.12|66.32|67.06|66.26|15
1653899890000|2022-05-30 08:38:10|67.12|66.32|67.1|66.3|67.12|66.32|67.1|66.3|5
1653899900000|2022-05-30 08:38:20|67.11|66.31|67.11|66.31|67.11|66.31|67.09|66.29|7
1653899910000|2022-05-30 08:38:30|67.1|66.3|67.09|66.29|67.11|66.31|67.09|66.29|9
1653899920000|2022-05-30 08:38:40|67.1|66.3|67.09|66.29|67.1|66.3|67.09|66.29|4
1653899930000|2022-05-30 08:38:50|67.1|66.3|67.09|66.29|67.11|66.31|67.09|66.29|8
1653899940000|2022-05-30 08:39:00|67.1|66.3|67.09|66.29|67.14|66.34|67.09|66.29|18
1653899950000|2022-05-30 08:39:10|67.1|66.3|67.13|66.33|67.13|66.33|67.08|66.28|11
1653899960000|2022-05-30 08:39:20|67.11|66.31|67.1|66.3|67.11|66.31|67.1|66.3|6
1653899970000|2022-05-30 08:39:30|67.13|66.33|67.12|66.32|67.13|66.33|67.1|66.3|5
1653899980000|2022-05-30 08:39:40|67.11|66.31|67.11|66.31|67.12|66.32|67.1|66.3|9
1653899990000|2022-05-30 08:39:50|67.1|66.3|67.11|66.31|67.12|66.32|67.1|66.3|4
1653900000000|2022-05-30 08:40:00|67.1|66.3|67.1|66.3|67.11|66.31|67.1|66.3|7
1653900010000|2022-05-30 08:40:10|67.11|66.31|67.11|66.31|67.12|66.32|67.11|66.31|3
1653900020000|2022-05-30 08:40:20|67.1|66.3|67.11|66.31|67.13|66.33|67.1|66.3|7
1653900040000|2022-05-30 08:40:40|67.1|66.3|67.11|66.31|67.12|66.32|67.1|66.3|9
1653900050000|2022-05-30 08:40:50|67.1|66.3|67.11|66.31|67.11|66.31|67.09|66.29|4
1653900060000|2022-05-30 08:41:00|67.12|66.32|67.11|66.31|67.12|66.32|67.09|66.29|10
1653900070000|2022-05-30 08:41:10|67.1|66.3|67.11|66.31|67.11|66.31|67.1|66.3|4
1653900080000|2022-05-30 08:41:20|67.12|66.32|67.12|66.32|67.12|66.32|67.12|66.32|1
1653900090000|2022-05-30 08:41:30|67.11|66.31|67.11|66.31|67.11|66.31|67.11|66.31|1
1653900100000|2022-05-30 08:41:40|67.1|66.3|67.09|66.29|67.11|66.31|67.09|66.29|13
1653900110000|2022-05-30 08:41:50|67.1|66.3|67.09|66.29|67.1|66.3|67.09|66.29|4
1653900120000|2022-05-30 08:42:00|67.1|66.3|67.1|66.3|67.1|66.3|67.09|66.29|3
1653900170000|2022-05-30 08:42:50|67.11|66.31|67.1|66.3|67.11|66.31|67.1|66.3|4
1653900180000|2022-05-30 08:43:00|67.11|66.31|67.1|66.3|67.11|66.31|67.1|66.3|2
1653900190000|2022-05-30 08:43:10|67.09|66.29|67.1|66.3|67.1|66.3|67.09|66.29|8
1653900200000|2022-05-30 08:43:20|67.09|66.29|67.1|66.3|67.1|66.3|67.09|66.29|6
1653900210000|2022-05-30 08:43:30|67.08|66.28|67.08|66.28|67.1|66.3|67.08|66.28|9
1653900220000|2022-05-30 08:43:40|67.1|66.3|67.1|66.3|67.11|66.31|67.09|66.29|7
1653900230000|2022-05-30 08:43:50|67.11|66.31|67.05|66.25|67.11|66.31|67.04|66.24|15
1653900240000|2022-05-30 08:44:00|67.04|66.24|67.03|66.23|67.05|66.25|67.02|66.22|11
1653900250000|2022-05-30 08:44:10|67.02|66.22|67.04|66.24|67.04|66.24|67.02|66.22|6
1653900260000|2022-05-30 08:44:20|67.05|66.25|67.06|66.26|67.06|66.26|67.05|66.25|10
1653900270000|2022-05-30 08:44:30|67.05|66.25|67.05|66.25|67.06|66.26|67.05|66.25|5
1653900280000|2022-05-30 08:44:40|67.04|66.24|67.03|66.23|67.04|66.24|67.03|66.23|12
1653900290000|2022-05-30 08:44:50|67.04|66.24|67.04|66.24|67.04|66.24|67.03|66.23|5
1653900300000|2022-05-30 08:45:00|67.03|66.23|67.04|66.24|67.05|66.25|67.03|66.23|4
1653900310000|2022-05-30 08:45:10|67.03|66.23|67.04|66.24|67.05|66.25|67.03|66.23|16
1653900330000|2022-05-30 08:45:30|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|4
1653900340000|2022-05-30 08:45:40|67.05|66.25|67.04|66.24|67.05|66.25|67.03|66.23|6
1653900350000|2022-05-30 08:45:50|67.03|66.23|67.05|66.25|67.05|66.25|67.03|66.23|7
1653900360000|2022-05-30 08:46:00|67.04|66.24|67.04|66.24|67.05|66.25|67.04|66.24|5
1653900370000|2022-05-30 08:46:10|67.03|66.23|67.05|66.25|67.05|66.25|67.02|66.22|19
1653900380000|2022-05-30 08:46:20|67.04|66.24|67.04|66.24|67.04|66.24|67.04|66.24|1
1653900390000|2022-05-30 08:46:30|67.05|66.25|67.05|66.25|67.05|66.25|67.05|66.25|1
1653900400000|2022-05-30 08:46:40|67.04|66.24|67.04|66.24|67.04|66.24|67.03|66.23|3
1653900410000|2022-05-30 08:46:50|67.03|66.23|67.01|66.21|67.03|66.23|67.01|66.21|5
1653900420000|2022-05-30 08:47:00|67.02|66.22|67.03|66.23|67.03|66.23|67|66.2|12
1653900430000|2022-05-30 08:47:10|67.04|66.24|67.03|66.23|67.04|66.24|67.02|66.22|4
1653900440000|2022-05-30 08:47:20|67.02|66.22|67.03|66.23|67.03|66.23|67.02|66.22|4
1653900450000|2022-05-30 08:47:30|67.02|66.22|67.02|66.22|67.03|66.23|67.02|66.22|5
1653900460000|2022-05-30 08:47:40|67.03|66.23|67.03|66.23|67.03|66.23|67.02|66.22|7
1653900470000|2022-05-30 08:47:50|67.02|66.22|67.02|66.22|67.03|66.23|67.02|66.22|3
1653900480000|2022-05-30 08:48:00|67.03|66.23|67.02|66.22|67.03|66.23|67.02|66.22|2
1653900490000|2022-05-30 08:48:10|67.03|66.23|67.03|66.23|67.04|66.24|67.03|66.23|13
1653900500000|2022-05-30 08:48:20|67.04|66.24|67.03|66.23|67.04|66.24|67.03|66.23|6
1653900510000|2022-05-30 08:48:30|67.02|66.22|67.01|66.21|67.02|66.22|66.99|66.19|14
1653900520000|2022-05-30 08:48:40|67|66.2|67.01|66.21|67.03|66.23|66.99|66.19|7
1653900530000|2022-05-30 08:48:50|67|66.2|67|66.2|67.01|66.21|67|66.2|5
1653900540000|2022-05-30 08:49:00|67.01|66.21|67|66.2|67.01|66.21|66.98|66.18|11
1653900550000|2022-05-30 08:49:10|67.01|66.21|66.99|66.19|67.01|66.21|66.99|66.19|10
1653900560000|2022-05-30 08:49:20|67|66.2|67|66.2|67|66.2|66.99|66.19|11
1653900570000|2022-05-30 08:49:30|66.99|66.19|67|66.2|67.03|66.23|66.99|66.19|11
1653900590000|2022-05-30 08:49:50|66.99|66.19|67.02|66.22|67.02|66.22|66.99|66.19|5
1653900600000|2022-05-30 08:50:00|67|66.2|67|66.2|67.01|66.21|66.99|66.19|8
1653900610000|2022-05-30 08:50:10|67.01|66.21|67|66.2|67.01|66.21|67|66.2|2
1653900620000|2022-05-30 08:50:20|66.99|66.19|67|66.2|67.01|66.21|66.99|66.19|3
1653900630000|2022-05-30 08:50:30|67.01|66.21|67.01|66.21|67.02|66.22|67|66.2|10
1653900640000|2022-05-30 08:50:40|67|66.2|67.01|66.21|67.02|66.22|67|66.2|13
1653900650000|2022-05-30 08:50:50|67.02|66.22|67.03|66.23|67.03|66.23|67.01|66.21|6
1653900660000|2022-05-30 08:51:00|67.02|66.22|67.02|66.22|67.03|66.23|67.01|66.21|4
1653900670000|2022-05-30 08:51:10|67.01|66.21|67.02|66.22|67.03|66.23|67.01|66.21|6
1653900680000|2022-05-30 08:51:20|67.01|66.21|67.01|66.21|67.02|66.22|67|66.2|8
1653900690000|2022-05-30 08:51:30|67.02|66.22|67.01|66.21|67.02|66.22|67.01|66.21|6
1653900700000|2022-05-30 08:51:40|67.02|66.22|67.02|66.22|67.03|66.23|67|66.2|10
1653900710000|2022-05-30 08:51:50|67.03|66.23|67.06|66.26|67.06|66.26|67.03|66.23|7
1653900720000|2022-05-30 08:52:00|67.04|66.24|67.04|66.24|67.05|66.25|67.03|66.23|7
1653900730000|2022-05-30 08:52:10|67.05|66.25|67.05|66.25|67.05|66.25|67.04|66.24|3
1653900740000|2022-05-30 08:52:20|67.06|66.26|67.05|66.25|67.06|66.26|67.04|66.24|8
1653900750000|2022-05-30 08:52:30|67.04|66.24|67.04|66.24|67.04|66.24|67.03|66.23|5
1653900760000|2022-05-30 08:52:40|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|4
1653900770000|2022-05-30 08:52:50|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|8
1653900780000|2022-05-30 08:53:00|67.03|66.23|67.04|66.24|67.04|66.24|67.02|66.22|5
1653900790000|2022-05-30 08:53:10|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|4
1653900800000|2022-05-30 08:53:20|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|4
1653900820000|2022-05-30 08:53:40|67.03|66.23|67.02|66.22|67.04|66.24|67.02|66.22|8
1653900830000|2022-05-30 08:53:50|67.01|66.21|67.02|66.22|67.03|66.23|67|66.2|10
1653900840000|2022-05-30 08:54:00|67.01|66.21|67.01|66.21|67.01|66.21|67.01|66.21|1
1653900850000|2022-05-30 08:54:10|67.02|66.22|67.03|66.23|67.05|66.25|67.02|66.22|12
1653900860000|2022-05-30 08:54:20|67.05|66.25|67.04|66.24|67.05|66.25|67.03|66.23|4
1653900870000|2022-05-30 08:54:30|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|8
1653900880000|2022-05-30 08:54:40|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|8
1653900890000|2022-05-30 08:54:50|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|2
1653900900000|2022-05-30 08:55:00|67.05|66.25|67.05|66.25|67.05|66.25|67.03|66.23|8
1653900910000|2022-05-30 08:55:10|67.04|66.24|67.05|66.25|67.05|66.25|67.04|66.24|4
1653900920000|2022-05-30 08:55:20|67.04|66.24|67.06|66.26|67.06|66.26|67.03|66.23|10
1653900930000|2022-05-30 08:55:30|67.05|66.25|67.05|66.25|67.05|66.25|67.04|66.24|3
1653900940000|2022-05-30 08:55:40|67.06|66.26|67.05|66.25|67.06|66.26|67.05|66.25|2
1653900960000|2022-05-30 08:56:00|67.04|66.24|67.05|66.25|67.05|66.25|67.04|66.24|2
1653900990000|2022-05-30 08:56:30|67.04|66.24|67.04|66.24|67.04|66.24|67.04|66.24|1
1653901000000|2022-05-30 08:56:40|67.02|66.22|67.02|66.22|67.03|66.23|67.02|66.22|3
1653901010000|2022-05-30 08:56:50|67.03|66.23|67.03|66.23|67.04|66.24|67.02|66.22|5
1653901020000|2022-05-30 08:57:00|67.04|66.24|67.04|66.24|67.04|66.24|67.01|66.21|11
1653901030000|2022-05-30 08:57:10|67.03|66.23|67.02|66.22|67.03|66.23|67.01|66.21|8
1653901040000|2022-05-30 08:57:20|67.01|66.21|67.01|66.21|67.03|66.23|67.01|66.21|9
1653901050000|2022-05-30 08:57:30|67.02|66.22|67.02|66.22|67.02|66.22|67.01|66.21|7
1653901060000|2022-05-30 08:57:40|67.01|66.21|67.02|66.22|67.02|66.22|67.01|66.21|4
1653901070000|2022-05-30 08:57:50|67.03|66.23|67.02|66.22|67.03|66.23|67.02|66.22|2
1653901080000|2022-05-30 08:58:00|67.01|66.21|67.02|66.22|67.03|66.23|67.01|66.21|10
1653901090000|2022-05-30 08:58:10|67.01|66.21|67.03|66.23|67.03|66.23|67.01|66.21|7
1653901100000|2022-05-30 08:58:20|67.02|66.22|67.02|66.22|67.04|66.24|67.02|66.22|13
1653901110000|2022-05-30 08:58:30|67.01|66.21|67.03|66.23|67.04|66.24|67.01|66.21|12
1653901120000|2022-05-30 08:58:40|67.02|66.22|67.01|66.21|67.03|66.23|67.01|66.21|9
1653901130000|2022-05-30 08:58:50|67.02|66.22|67|66.2|67.02|66.22|67|66.2|7
1653901140000|2022-05-30 08:59:00|67.01|66.21|67|66.2|67.02|66.22|67|66.2|9
1653901150000|2022-05-30 08:59:10|67.01|66.21|67.01|66.21|67.01|66.21|67.01|66.21|1
1653901160000|2022-05-30 08:59:20|67.02|66.22|67.02|66.22|67.02|66.22|67.01|66.21|5
1653901170000|2022-05-30 08:59:30|67.01|66.21|67.01|66.21|67.02|66.22|67.01|66.21|5
1653901180000|2022-05-30 08:59:40|67.02|66.22|67.02|66.22|67.02|66.22|67.01|66.21|5
1653901190000|2022-05-30 08:59:50|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|2
1653901200000|2022-05-30 09:00:00|67.03|66.23|67.03|66.23|67.04|66.24|67.03|66.23|5
1653901210000|2022-05-30 09:00:10|67.04|66.24|67.04|66.24|67.04|66.24|67.02|66.22|6
1653901220000|2022-05-30 09:00:20|67.03|66.23|67.04|66.24|67.05|66.25|67.03|66.23|6
1653901230000|2022-05-30 09:00:30|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|2
1653901240000|2022-05-30 09:00:40|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|4
1653901250000|2022-05-30 09:00:50|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|2
1653901260000|2022-05-30 09:01:00|67.03|66.23|67.03|66.23|67.04|66.24|67.02|66.22|5
1653901270000|2022-05-30 09:01:10|67.02|66.22|67.03|66.23|67.03|66.23|67.02|66.22|2
1653901280000|2022-05-30 09:01:20|67.02|66.22|67.03|66.23|67.04|66.24|67.01|66.21|11
1653901290000|2022-05-30 09:01:30|67.04|66.24|67.02|66.22|67.04|66.24|67.01|66.21|13
1653901300000|2022-05-30 09:01:40|67.04|66.24|67.04|66.24|67.05|66.25|67.03|66.23|14
1653901310000|2022-05-30 09:01:50|67.03|66.23|67.05|66.25|67.1|66.3|67.03|66.23|14
1653901320000|2022-05-30 09:02:00|67.04|66.24|67.02|66.22|67.05|66.25|67.02|66.22|6
1653901330000|2022-05-30 09:02:10|67.03|66.23|67.05|66.25|67.05|66.25|67.03|66.23|6
1653901340000|2022-05-30 09:02:20|67.04|66.24|67.04|66.24|67.05|66.25|67.03|66.23|17
1653901350000|2022-05-30 09:02:30|67.05|66.25|67.05|66.25|67.05|66.25|67.03|66.23|13
1653901360000|2022-05-30 09:02:40|67.02|66.22|67.03|66.23|67.04|66.24|67.02|66.22|9
1653901370000|2022-05-30 09:02:50|67.04|66.24|67.02|66.22|67.04|66.24|66.99|66.19|15
1653901380000|2022-05-30 09:03:00|67.01|66.21|66.99|66.19|67.03|66.23|66.99|66.19|12
1653901390000|2022-05-30 09:03:10|67|66.2|67|66.2|67.03|66.23|66.99|66.19|10
1653901400000|2022-05-30 09:03:20|67.03|66.23|67.01|66.21|67.03|66.23|66.99|66.19|11
1653901410000|2022-05-30 09:03:30|67|66.2|66.99|66.19|67|66.2|66.99|66.19|4
1653901420000|2022-05-30 09:03:40|67|66.2|67.03|66.23|67.03|66.23|66.99|66.19|6
1653901430000|2022-05-30 09:03:50|67.02|66.22|66.93|66.13|67.02|66.22|66.93|66.13|9
1653901440000|2022-05-30 09:04:00|66.94|66.14|66.91|66.11|66.94|66.14|66.9|66.1|8
1653901450000|2022-05-30 09:04:10|66.92|66.12|66.89|66.09|66.92|66.12|66.89|66.09|11
1653901460000|2022-05-30 09:04:20|66.9|66.1|66.89|66.09|66.92|66.12|66.89|66.09|8
1653901470000|2022-05-30 09:04:30|66.9|66.1|66.9|66.1|66.91|66.11|66.9|66.1|11
1653901480000|2022-05-30 09:04:40|66.91|66.11|66.81|66.01|66.91|66.11|66.81|66.01|9
1653901490000|2022-05-30 09:04:50|66.83|66.03|66.79|65.99|66.83|66.03|66.78|65.98|17
1653901500000|2022-05-30 09:05:00|66.78|65.98|66.79|65.99|66.8|66|66.78|65.98|16
1653901510000|2022-05-30 09:05:10|66.78|65.98|66.8|66|66.82|66.02|66.78|65.98|16
1653901520000|2022-05-30 09:05:20|66.81|66.01|66.79|65.99|66.81|66.01|66.78|65.98|12
1653901530000|2022-05-30 09:05:30|66.8|66|66.79|65.99|66.8|66|66.79|65.99|10
1653901540000|2022-05-30 09:05:40|66.8|66|66.71|65.91|66.8|66|66.71|65.91|13
1653901550000|2022-05-30 09:05:50|66.72|65.92|66.7|65.9|66.72|65.92|66.68|65.88|13
1653901560000|2022-05-30 09:06:00|66.69|65.89|66.7|65.9|66.71|65.91|66.68|65.88|18
1653901570000|2022-05-30 09:06:10|66.69|65.89|66.7|65.9|66.7|65.9|66.69|65.89|8
1653901580000|2022-05-30 09:06:20|66.71|65.91|66.69|65.89|66.71|65.91|66.69|65.89|9
1653901590000|2022-05-30 09:06:30|66.7|65.9|66.61|65.81|66.7|65.9|66.6|65.8|18
1653901600000|2022-05-30 09:06:40|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|4
1653901610000|2022-05-30 09:06:50|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|8
1653901620000|2022-05-30 09:07:00|66.62|65.82|66.63|65.83|66.64|65.84|66.61|65.81|8
1653901630000|2022-05-30 09:07:10|66.64|65.84|66.7|65.9|66.7|65.9|66.63|65.83|10
1653901640000|2022-05-30 09:07:20|66.72|65.92|66.7|65.9|66.72|65.92|66.69|65.89|6
1653901650000|2022-05-30 09:07:30|66.69|65.89|66.69|65.89|66.71|65.91|66.69|65.89|11
1653901660000|2022-05-30 09:07:40|66.68|65.88|66.69|65.89|66.69|65.89|66.68|65.88|2
1653901670000|2022-05-30 09:07:50|66.68|65.88|66.69|65.89|66.69|65.89|66.68|65.88|4
1653901680000|2022-05-30 09:08:00|66.68|65.88|66.68|65.88|66.69|65.89|66.68|65.88|3
1653901690000|2022-05-30 09:08:10|66.69|65.89|66.63|65.83|66.69|65.89|66.63|65.83|19
1653901700000|2022-05-30 09:08:20|66.64|65.84|66.63|65.83|66.65|65.85|66.62|65.82|8
1653901710000|2022-05-30 09:08:30|66.62|65.82|66.63|65.83|66.63|65.83|66.62|65.82|2
1653901720000|2022-05-30 09:08:40|66.64|65.84|66.62|65.82|66.64|65.84|66.61|65.81|7
1653901730000|2022-05-30 09:08:50|66.61|65.81|66.61|65.81|66.63|65.83|66.6|65.8|11
1653901740000|2022-05-30 09:09:00|66.6|65.8|66.51|65.71|66.61|65.81|66.5|65.7|16
1653901750000|2022-05-30 09:09:10|66.53|65.73|66.51|65.71|66.53|65.73|66.49|65.69|13
1653901760000|2022-05-30 09:09:20|66.49|65.69|66.51|65.71|66.53|65.73|66.49|65.69|12
1653901770000|2022-05-30 09:09:30|66.5|65.7|66.52|65.72|66.52|65.72|66.5|65.7|5
1653901780000|2022-05-30 09:09:40|66.53|65.73|66.52|65.72|66.53|65.73|66.52|65.72|4
1653901790000|2022-05-30 09:09:50|66.51|65.71|66.5|65.7|66.53|65.73|66.49|65.69|15
1653901800000|2022-05-30 09:10:00|66.49|65.69|66.5|65.7|66.51|65.71|66.48|65.68|18
1653901810000|2022-05-30 09:10:10|66.49|65.69|66.5|65.7|66.52|65.72|66.48|65.68|24
1653901820000|2022-05-30 09:10:20|66.49|65.69|66.5|65.7|66.52|65.72|66.49|65.69|15
1653901830000|2022-05-30 09:10:30|66.51|65.71|66.49|65.69|66.52|65.72|66.49|65.69|14
1653901840000|2022-05-30 09:10:40|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|19
1653901850000|2022-05-30 09:10:50|66.49|65.69|66.5|65.7|66.51|65.71|66.49|65.69|6
1653901870000|2022-05-30 09:11:10|66.51|65.71|66.5|65.7|66.51|65.71|66.5|65.7|6
1653901880000|2022-05-30 09:11:20|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|2
1653901890000|2022-05-30 09:11:30|66.51|65.71|66.51|65.71|66.52|65.72|66.5|65.7|6
1653901900000|2022-05-30 09:11:40|66.52|65.72|66.49|65.69|66.52|65.72|66.48|65.68|8
1653901910000|2022-05-30 09:11:50|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|11
1653901920000|2022-05-30 09:12:00|66.49|65.69|66.52|65.72|66.53|65.73|66.49|65.69|8
1653901930000|2022-05-30 09:12:10|66.53|65.73|66.52|65.72|66.53|65.73|66.51|65.71|10
1653901940000|2022-05-30 09:12:20|66.51|65.71|66.54|65.74|66.55|65.75|66.51|65.71|10
1653901950000|2022-05-30 09:12:30|66.55|65.75|66.54|65.74|66.55|65.75|66.53|65.73|10
1653901960000|2022-05-30 09:12:40|66.55|65.75|66.53|65.73|66.55|65.75|66.52|65.72|9
1653901970000|2022-05-30 09:12:50|66.52|65.72|66.53|65.73|66.54|65.74|66.51|65.71|12
1653901980000|2022-05-30 09:13:00|66.52|65.72|66.53|65.73|66.54|65.74|66.51|65.71|8
1653901990000|2022-05-30 09:13:10|66.52|65.72|66.5|65.7|66.53|65.73|66.49|65.69|9
1653902000000|2022-05-30 09:13:20|66.48|65.68|66.5|65.7|66.5|65.7|66.48|65.68|8
1653902010000|2022-05-30 09:13:30|66.51|65.71|66.5|65.7|66.52|65.72|66.49|65.69|8
1653902020000|2022-05-30 09:13:40|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|4
1653902030000|2022-05-30 09:13:50|66.49|65.69|66.49|65.69|66.49|65.69|66.49|65.69|1
1653902040000|2022-05-30 09:14:00|66.5|65.7|66.51|65.71|66.51|65.71|66.49|65.69|8
1653902050000|2022-05-30 09:14:10|66.52|65.72|66.51|65.71|66.52|65.72|66.51|65.71|10
1653902060000|2022-05-30 09:14:20|66.52|65.72|66.52|65.72|66.52|65.72|66.5|65.7|11
1653902070000|2022-05-30 09:14:30|66.51|65.71|66.51|65.71|66.52|65.72|66.5|65.7|7
1653902080000|2022-05-30 09:14:40|66.52|65.72|66.51|65.71|66.52|65.72|66.5|65.7|12
1653902090000|2022-05-30 09:14:50|66.5|65.7|66.49|65.69|66.51|65.71|66.49|65.69|4
1653902100000|2022-05-30 09:15:00|66.5|65.7|66.48|65.68|66.51|65.71|66.47|65.67|9
1653902110000|2022-05-30 09:15:10|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|12
1653902120000|2022-05-30 09:15:20|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|2
1653902130000|2022-05-30 09:15:30|66.46|65.66|66.46|65.66|66.47|65.67|66.45|65.65|7
1653902140000|2022-05-30 09:15:40|66.45|65.65|66.44|65.64|66.46|65.66|66.44|65.64|9
1653902150000|2022-05-30 09:15:50|66.45|65.65|66.45|65.65|66.46|65.66|66.43|65.63|12
1653902160000|2022-05-30 09:16:00|66.44|65.64|66.45|65.65|66.45|65.65|66.43|65.63|11
1653902170000|2022-05-30 09:16:10|66.44|65.64|66.43|65.63|66.45|65.65|66.42|65.62|14
1653902180000|2022-05-30 09:16:20|66.44|65.64|66.44|65.64|66.44|65.64|66.43|65.63|11
1653902190000|2022-05-30 09:16:30|66.45|65.65|66.43|65.63|66.46|65.66|66.43|65.63|25
1653902200000|2022-05-30 09:16:40|66.44|65.64|66.43|65.63|66.47|65.67|66.43|65.63|21
1653902210000|2022-05-30 09:16:50|66.44|65.64|66.45|65.65|66.46|65.66|66.43|65.63|10
1653902220000|2022-05-30 09:17:00|66.43|65.63|66.49|65.69|66.49|65.69|66.43|65.63|17
1653902230000|2022-05-30 09:17:10|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|4
1653902240000|2022-05-30 09:17:20|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|4
1653902250000|2022-05-30 09:17:30|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|8
1653902260000|2022-05-30 09:17:40|66.5|65.7|66.49|65.69|66.51|65.71|66.49|65.69|4
1653902270000|2022-05-30 09:17:50|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|7
1653902280000|2022-05-30 09:18:00|66.51|65.71|66.54|65.74|66.54|65.74|66.5|65.7|14
1653902290000|2022-05-30 09:18:10|66.53|65.73|66.55|65.75|66.55|65.75|66.53|65.73|9
1653902300000|2022-05-30 09:18:20|66.54|65.74|66.59|65.79|66.61|65.81|66.53|65.73|17
1653902310000|2022-05-30 09:18:30|66.58|65.78|66.59|65.79|66.61|65.81|66.58|65.78|13
1653902320000|2022-05-30 09:18:40|66.6|65.8|66.6|65.8|66.6|65.8|66.57|65.77|9
1653902330000|2022-05-30 09:18:50|66.59|65.79|66.6|65.8|66.6|65.8|66.58|65.78|9
1653902340000|2022-05-30 09:19:00|66.59|65.79|66.6|65.8|66.6|65.8|66.59|65.79|6
1653902350000|2022-05-30 09:19:10|66.61|65.81|66.6|65.8|66.61|65.81|66.6|65.8|8
1653902360000|2022-05-30 09:19:20|66.59|65.79|66.59|65.79|66.62|65.82|66.59|65.79|13
1653902370000|2022-05-30 09:19:30|66.62|65.82|66.62|65.82|66.62|65.82|66.59|65.79|14
1653902380000|2022-05-30 09:19:40|66.59|65.79|66.6|65.8|66.62|65.82|66.58|65.78|21
1653902390000|2022-05-30 09:19:50|66.62|65.82|66.63|65.83|66.63|65.83|66.61|65.81|4
1653902400000|2022-05-30 09:20:00|66.62|65.82|66.62|65.82|66.63|65.83|66.62|65.82|5
1653902410000|2022-05-30 09:20:10|66.63|65.83|66.61|65.81|66.63|65.83|66.61|65.81|7
1653902430000|2022-05-30 09:20:30|66.62|65.82|66.64|65.84|66.64|65.84|66.61|65.81|7
1653902440000|2022-05-30 09:20:40|66.66|65.86|66.68|65.88|66.7|65.9|66.66|65.86|16
1653902450000|2022-05-30 09:20:50|66.69|65.89|66.7|65.9|66.7|65.9|66.68|65.88|12
1653902460000|2022-05-30 09:21:00|66.71|65.91|66.71|65.91|66.72|65.92|66.7|65.9|11
1653902470000|2022-05-30 09:21:10|66.72|65.92|66.68|65.88|66.72|65.92|66.68|65.88|11
1653902480000|2022-05-30 09:21:20|66.69|65.89|66.69|65.89|66.7|65.9|66.67|65.87|18
1653902490000|2022-05-30 09:21:30|66.7|65.9|66.69|65.89|66.7|65.9|66.69|65.89|6
1653902500000|2022-05-30 09:21:40|66.7|65.9|66.69|65.89|66.73|65.93|66.69|65.89|19
1653902510000|2022-05-30 09:21:50|66.7|65.9|66.69|65.89|66.72|65.92|66.69|65.89|13
1653902520000|2022-05-30 09:22:00|66.7|65.9|66.74|65.94|66.75|65.95|66.69|65.89|11
1653902530000|2022-05-30 09:22:10|66.73|65.93|66.71|65.91|66.74|65.94|66.71|65.91|9
1653902540000|2022-05-30 09:22:20|66.72|65.92|66.7|65.9|66.72|65.92|66.7|65.9|9
1653902550000|2022-05-30 09:22:30|66.71|65.91|66.72|65.92|66.72|65.92|66.7|65.9|8
1653902570000|2022-05-30 09:22:50|66.71|65.91|66.72|65.92|66.72|65.92|66.71|65.91|2
1653902580000|2022-05-30 09:23:00|66.71|65.91|66.73|65.93|66.73|65.93|66.7|65.9|8
1653902590000|2022-05-30 09:23:10|66.72|65.92|66.72|65.92|66.72|65.92|66.71|65.91|3
1653902600000|2022-05-30 09:23:20|66.7|65.9|66.72|65.92|66.72|65.92|66.7|65.9|2
1653902610000|2022-05-30 09:23:30|66.73|65.93|66.71|65.91|66.73|65.93|66.71|65.91|5
1653902620000|2022-05-30 09:23:40|66.72|65.92|66.72|65.92|66.72|65.92|66.71|65.91|7
1653902630000|2022-05-30 09:23:50|66.71|65.91|66.73|65.93|66.73|65.93|66.71|65.91|5
1653902640000|2022-05-30 09:24:00|66.74|65.94|66.75|65.95|66.75|65.95|66.73|65.93|4
1653902650000|2022-05-30 09:24:10|66.74|65.94|66.75|65.95|66.75|65.95|66.74|65.94|10
1653902660000|2022-05-30 09:24:20|66.74|65.94|66.74|65.94|66.74|65.94|66.74|65.94|1
1653902670000|2022-05-30 09:24:30|66.75|65.95|66.75|65.95|66.75|65.95|66.75|65.95|1
1653902680000|2022-05-30 09:24:40|66.74|65.94|66.74|65.94|66.74|65.94|66.72|65.92|12
1653902690000|2022-05-30 09:24:50|66.73|65.93|66.74|65.94|66.74|65.94|66.73|65.93|12
1653902700000|2022-05-30 09:25:00|66.73|65.93|66.74|65.94|66.76|65.96|66.72|65.92|12
1653902710000|2022-05-30 09:25:10|66.73|65.93|66.74|65.94|66.74|65.94|66.73|65.93|10
1653902720000|2022-05-30 09:25:20|66.73|65.93|66.73|65.93|66.74|65.94|66.72|65.92|9
1653902730000|2022-05-30 09:25:30|66.74|65.94|66.73|65.93|66.74|65.94|66.73|65.93|8
1653902740000|2022-05-30 09:25:40|66.74|65.94|66.73|65.93|66.74|65.94|66.72|65.92|16
1653902750000|2022-05-30 09:25:50|66.74|65.94|66.73|65.93|66.74|65.94|66.72|65.92|6
1653902760000|2022-05-30 09:26:00|66.74|65.94|66.74|65.94|66.74|65.94|66.73|65.93|3
1653902780000|2022-05-30 09:26:20|66.75|65.95|66.74|65.94|66.75|65.95|66.74|65.94|2
1653902790000|2022-05-30 09:26:30|66.75|65.95|66.8|66|66.82|66.02|66.74|65.94|12
1653902800000|2022-05-30 09:26:40|66.79|65.99|66.8|66|66.81|66.01|66.78|65.98|17
1653902810000|2022-05-30 09:26:50|66.79|65.99|66.8|66|66.8|66|66.79|65.99|8
1653902820000|2022-05-30 09:27:00|66.79|65.99|66.82|66.02|66.82|66.02|66.79|65.99|7
1653902830000|2022-05-30 09:27:10|66.81|66.01|66.82|66.02|66.83|66.03|66.81|66.01|11
1653902840000|2022-05-30 09:27:20|66.83|66.03|66.87|66.07|66.88|66.08|66.82|66.02|18
1653902850000|2022-05-30 09:27:30|66.89|66.09|66.93|66.13|66.94|66.14|66.89|66.09|11
1653902860000|2022-05-30 09:27:40|66.92|66.12|66.88|66.08|66.92|66.12|66.88|66.08|6
1653902870000|2022-05-30 09:27:50|66.87|66.07|66.91|66.11|66.91|66.11|66.87|66.07|9
1653902880000|2022-05-30 09:28:00|66.9|66.1|66.91|66.11|66.95|66.15|66.9|66.1|14
1653902890000|2022-05-30 09:28:10|66.92|66.12|66.92|66.12|66.93|66.13|66.9|66.1|7
1653902900000|2022-05-30 09:28:20|66.9|66.1|66.9|66.1|66.92|66.12|66.9|66.1|15
1653902910000|2022-05-30 09:28:30|66.92|66.12|66.87|66.07|66.92|66.12|66.83|66.03|19
1653902920000|2022-05-30 09:28:40|66.89|66.09|66.89|66.09|66.91|66.11|66.87|66.07|16
1653902930000|2022-05-30 09:28:50|66.9|66.1|66.9|66.1|66.9|66.1|66.87|66.07|9
1653902940000|2022-05-30 09:29:00|66.89|66.09|66.9|66.1|66.91|66.11|66.89|66.09|18
1653902950000|2022-05-30 09:29:10|66.91|66.11|66.92|66.12|66.99|66.19|66.91|66.11|13
1653902960000|2022-05-30 09:29:20|66.9|66.1|66.9|66.1|66.92|66.12|66.9|66.1|11
1653902970000|2022-05-30 09:29:30|66.91|66.11|66.91|66.11|66.91|66.11|66.89|66.09|7
1653902980000|2022-05-30 09:29:40|66.9|66.1|66.9|66.1|66.91|66.11|66.9|66.1|7
1653902990000|2022-05-30 09:29:50|66.91|66.11|66.89|66.09|66.91|66.11|66.89|66.09|10
1653903000000|2022-05-30 09:30:00|66.9|66.1|66.89|66.09|66.9|66.1|66.89|66.09|6
1653903010000|2022-05-30 09:30:10|66.9|66.1|66.88|66.08|66.9|66.1|66.88|66.08|3
1653903020000|2022-05-30 09:30:20|66.87|66.07|66.88|66.08|66.9|66.1|66.87|66.07|9
1653903030000|2022-05-30 09:30:30|66.87|66.07|66.87|66.07|66.9|66.1|66.87|66.07|12
1653903040000|2022-05-30 09:30:40|66.88|66.08|66.88|66.08|66.89|66.09|66.87|66.07|13
1653903050000|2022-05-30 09:30:50|66.87|66.07|66.87|66.07|66.88|66.08|66.87|66.07|7
1653903060000|2022-05-30 09:31:00|66.88|66.08|66.87|66.07|66.88|66.08|66.87|66.07|4
1653903070000|2022-05-30 09:31:10|66.88|66.08|66.84|66.04|66.88|66.08|66.84|66.04|10
1653903080000|2022-05-30 09:31:20|66.85|66.05|66.83|66.03|66.85|66.05|66.82|66.02|7
1653903090000|2022-05-30 09:31:30|66.84|66.04|66.82|66.02|66.84|66.04|66.81|66.01|9
1653903100000|2022-05-30 09:31:40|66.83|66.03|66.83|66.03|66.85|66.05|66.82|66.02|7
1653903110000|2022-05-30 09:31:50|66.82|66.02|66.83|66.03|66.84|66.04|66.82|66.02|9
1653903120000|2022-05-30 09:32:00|66.82|66.02|66.85|66.05|66.88|66.08|66.82|66.02|12
1653903130000|2022-05-30 09:32:10|66.86|66.06|66.85|66.05|66.86|66.06|66.85|66.05|4
1653903140000|2022-05-30 09:32:20|66.86|66.06|66.86|66.06|66.86|66.06|66.85|66.05|3
1653903150000|2022-05-30 09:32:30|66.85|66.05|66.85|66.05|66.86|66.06|66.85|66.05|7
1653903160000|2022-05-30 09:32:40|66.86|66.06|66.84|66.04|66.86|66.06|66.82|66.02|7
1653903170000|2022-05-30 09:32:50|66.83|66.03|66.83|66.03|66.85|66.05|66.83|66.03|4
1653903180000|2022-05-30 09:33:00|66.84|66.04|66.82|66.02|66.84|66.04|66.82|66.02|10
1653903190000|2022-05-30 09:33:10|66.83|66.03|66.82|66.02|66.83|66.03|66.81|66.01|17
1653903200000|2022-05-30 09:33:20|66.83|66.03|66.83|66.03|66.85|66.05|66.81|66.01|16
1653903210000|2022-05-30 09:33:30|66.82|66.02|66.82|66.02|66.83|66.03|66.81|66.01|10
1653903220000|2022-05-30 09:33:40|66.81|66.01|66.74|65.94|66.83|66.03|66.74|65.94|11
1653903230000|2022-05-30 09:33:50|66.73|65.93|66.76|65.96|66.76|65.96|66.73|65.93|3
1653903240000|2022-05-30 09:34:00|66.75|65.95|66.72|65.92|66.75|65.95|66.72|65.92|6
1653903250000|2022-05-30 09:34:10|66.73|65.93|66.71|65.91|66.73|65.93|66.71|65.91|8
1653903260000|2022-05-30 09:34:20|66.7|65.9|66.7|65.9|66.71|65.91|66.69|65.89|11
1653903270000|2022-05-30 09:34:30|66.69|65.89|66.69|65.89|66.71|65.91|66.69|65.89|8
1653903280000|2022-05-30 09:34:40|66.7|65.9|66.69|65.89|66.72|65.92|66.68|65.88|15
1653903290000|2022-05-30 09:34:50|66.73|65.93|66.68|65.88|66.73|65.93|66.67|65.87|12
1653903300000|2022-05-30 09:35:00|66.67|65.87|66.68|65.88|66.69|65.89|66.67|65.87|16
1653903310000|2022-05-30 09:35:10|66.69|65.89|66.71|65.91|66.71|65.91|66.68|65.88|15
1653903320000|2022-05-30 09:35:20|66.72|65.92|66.72|65.92|66.73|65.93|66.71|65.91|11
1653903330000|2022-05-30 09:35:30|66.71|65.91|66.8|66|66.81|66.01|66.71|65.91|11
1653903340000|2022-05-30 09:35:40|66.81|66.01|66.88|66.08|66.9|66.1|66.8|66|18
1653903350000|2022-05-30 09:35:50|66.87|66.07|66.88|66.08|66.89|66.09|66.87|66.07|15
1653903360000|2022-05-30 09:36:00|66.87|66.07|66.88|66.08|66.89|66.09|66.87|66.07|16
1653903370000|2022-05-30 09:36:10|66.89|66.09|66.91|66.11|66.92|66.12|66.89|66.09|9
1653903380000|2022-05-30 09:36:20|66.9|66.1|66.91|66.11|66.93|66.13|66.9|66.1|11
1653903390000|2022-05-30 09:36:30|66.9|66.1|66.86|66.06|66.9|66.1|66.85|66.05|14
1653903400000|2022-05-30 09:36:40|66.87|66.07|66.85|66.05|66.87|66.07|66.85|66.05|11
1653903410000|2022-05-30 09:36:50|66.87|66.07|66.84|66.04|66.87|66.07|66.82|66.02|14
1653903420000|2022-05-30 09:37:00|66.83|66.03|66.83|66.03|66.84|66.04|66.83|66.03|9
1653903430000|2022-05-30 09:37:10|66.86|66.06|66.9|66.1|66.9|66.1|66.85|66.05|9
1653903440000|2022-05-30 09:37:20|66.89|66.09|66.85|66.05|66.9|66.1|66.85|66.05|11
1653903450000|2022-05-30 09:37:30|66.86|66.06|66.86|66.06|66.86|66.06|66.85|66.05|5
1653903460000|2022-05-30 09:37:40|66.85|66.05|66.86|66.06|66.86|66.06|66.84|66.04|9
1653903470000|2022-05-30 09:37:50|66.85|66.05|66.86|66.06|66.86|66.06|66.85|66.05|4
1653903480000|2022-05-30 09:38:00|66.87|66.07|66.87|66.07|66.87|66.07|66.86|66.06|3
1653903490000|2022-05-30 09:38:10|66.86|66.06|66.86|66.06|66.86|66.06|66.86|66.06|1
1653903500000|2022-05-30 09:38:20|66.85|66.05|66.85|66.05|66.86|66.06|66.83|66.03|14
1653903510000|2022-05-30 09:38:30|66.84|66.04|66.82|66.02|66.85|66.05|66.82|66.02|7
1653903520000|2022-05-30 09:38:40|66.81|66.01|66.82|66.02|66.85|66.05|66.81|66.01|8
1653903530000|2022-05-30 09:38:50|66.84|66.04|66.79|65.99|66.84|66.04|66.79|65.99|17
1653903540000|2022-05-30 09:39:00|66.81|66.01|66.82|66.02|66.84|66.04|66.79|65.99|14
1653903550000|2022-05-30 09:39:10|66.81|66.01|66.81|66.01|66.83|66.03|66.79|65.99|21
1653903560000|2022-05-30 09:39:20|66.82|66.02|66.82|66.02|66.82|66.02|66.8|66|11
1653903570000|2022-05-30 09:39:30|66.81|66.01|66.82|66.02|66.83|66.03|66.79|65.99|15
1653903580000|2022-05-30 09:39:40|66.83|66.03|66.85|66.05|66.9|66.1|66.82|66.02|17
1653903590000|2022-05-30 09:39:50|66.83|66.03|66.86|66.06|66.86|66.06|66.82|66.02|21
1653903600000|2022-05-30 09:40:00|66.83|66.03|66.84|66.04|66.86|66.06|66.83|66.03|17
1653903610000|2022-05-30 09:40:10|66.85|66.05|66.85|66.05|66.86|66.06|66.83|66.03|22
1653903620000|2022-05-30 09:40:20|66.84|66.04|66.85|66.05|66.85|66.05|66.83|66.03|12
1653903630000|2022-05-30 09:40:30|66.86|66.06|66.86|66.06|66.86|66.06|66.81|66.01|15
1653903640000|2022-05-30 09:40:40|66.88|66.08|66.83|66.03|66.88|66.08|66.83|66.03|13
1653903650000|2022-05-30 09:40:50|66.84|66.04|66.84|66.04|66.84|66.04|66.82|66.02|16
1653903660000|2022-05-30 09:41:00|66.83|66.03|66.85|66.05|66.86|66.06|66.83|66.03|9
1653903670000|2022-05-30 09:41:10|66.86|66.06|66.85|66.05|66.86|66.06|66.83|66.03|8
1653903690000|2022-05-30 09:41:30|66.86|66.06|66.86|66.06|66.86|66.06|66.85|66.05|9
1653903700000|2022-05-30 09:41:40|66.85|66.05|66.93|66.13|66.93|66.13|66.85|66.05|10
1653903710000|2022-05-30 09:41:50|66.89|66.09|66.89|66.09|66.9|66.1|66.89|66.09|9
1653903720000|2022-05-30 09:42:00|66.9|66.1|66.91|66.11|66.92|66.12|66.89|66.09|20
1653903730000|2022-05-30 09:42:10|66.9|66.1|66.92|66.12|66.92|66.12|66.89|66.09|13
1653903740000|2022-05-30 09:42:20|66.93|66.13|66.89|66.09|66.93|66.13|66.89|66.09|7
1653903750000|2022-05-30 09:42:30|66.86|66.06|66.89|66.09|66.89|66.09|66.85|66.05|11
1653903760000|2022-05-30 09:42:40|66.88|66.08|66.88|66.08|66.89|66.09|66.85|66.05|13
1653903770000|2022-05-30 09:42:50|66.89|66.09|66.9|66.1|66.92|66.12|66.87|66.07|16
1653903780000|2022-05-30 09:43:00|66.91|66.11|66.91|66.11|66.91|66.11|66.91|66.11|1
1653903790000|2022-05-30 09:43:10|66.9|66.1|66.9|66.1|66.9|66.1|66.9|66.1|1
1653903800000|2022-05-30 09:43:20|66.89|66.09|66.9|66.1|66.91|66.11|66.89|66.09|12
1653903810000|2022-05-30 09:43:30|66.91|66.11|66.9|66.1|66.91|66.11|66.89|66.09|16
1653903820000|2022-05-30 09:43:40|66.91|66.11|66.89|66.09|66.91|66.11|66.89|66.09|5
1653903830000|2022-05-30 09:43:50|66.9|66.1|66.88|66.08|66.91|66.11|66.88|66.08|14
1653903840000|2022-05-30 09:44:00|66.86|66.06|66.89|66.09|66.9|66.1|66.86|66.06|15
1653903850000|2022-05-30 09:44:10|66.9|66.1|66.9|66.1|66.92|66.12|66.86|66.06|13
1653903860000|2022-05-30 09:44:20|66.91|66.11|66.86|66.06|66.92|66.12|66.84|66.04|19
1653903870000|2022-05-30 09:44:30|66.87|66.07|66.86|66.06|66.88|66.08|66.83|66.03|19
1653903880000|2022-05-30 09:44:40|66.84|66.04|66.87|66.07|66.89|66.09|66.84|66.04|21
1653903890000|2022-05-30 09:44:50|66.86|66.06|66.87|66.07|66.87|66.07|66.86|66.06|6
1653903900000|2022-05-30 09:45:00|66.86|66.06|66.9|66.1|66.91|66.11|66.86|66.06|12
1653903910000|2022-05-30 09:45:10|66.91|66.11|66.9|66.1|66.92|66.12|66.9|66.1|13
1653903920000|2022-05-30 09:45:20|66.92|66.12|66.9|66.1|66.93|66.13|66.89|66.09|19
1653903930000|2022-05-30 09:45:30|66.91|66.11|66.9|66.1|66.92|66.12|66.87|66.07|16
1653903950000|2022-05-30 09:45:50|66.91|66.11|66.91|66.11|66.91|66.11|66.89|66.09|4
1653903960000|2022-05-30 09:46:00|66.9|66.1|66.9|66.1|66.91|66.11|66.9|66.1|3
1653903970000|2022-05-30 09:46:10|66.91|66.11|66.91|66.11|66.91|66.11|66.9|66.1|15
1653903980000|2022-05-30 09:46:20|66.9|66.1|66.91|66.11|66.91|66.11|66.9|66.1|2
1653903990000|2022-05-30 09:46:30|66.9|66.1|66.9|66.1|66.91|66.11|66.9|66.1|9
1653904000000|2022-05-30 09:46:40|66.91|66.11|66.91|66.11|66.91|66.11|66.9|66.1|9
1653904010000|2022-05-30 09:46:50|66.9|66.1|66.9|66.1|66.92|66.12|66.9|66.1|13
1653904020000|2022-05-30 09:47:00|66.91|66.11|66.95|66.15|66.95|66.15|66.91|66.11|11
1653904030000|2022-05-30 09:47:10|66.94|66.14|66.96|66.16|66.96|66.16|66.94|66.14|7
1653904040000|2022-05-30 09:47:20|66.95|66.15|66.98|66.18|66.98|66.18|66.94|66.14|13
1653904050000|2022-05-30 09:47:30|66.99|66.19|66.98|66.18|66.99|66.19|66.97|66.17|12
1653904060000|2022-05-30 09:47:40|66.99|66.19|67|66.2|67|66.2|66.98|66.18|6
1653904070000|2022-05-30 09:47:50|67.01|66.21|67|66.2|67.02|66.22|67|66.2|8
1653904080000|2022-05-30 09:48:00|67.01|66.21|67|66.2|67.04|66.24|66.99|66.19|8
1653904090000|2022-05-30 09:48:10|67.01|66.21|66.99|66.19|67.03|66.23|66.98|66.18|9
1653904100000|2022-05-30 09:48:20|67|66.2|67|66.2|67|66.2|66.99|66.19|5
1653904110000|2022-05-30 09:48:30|66.99|66.19|67|66.2|67|66.2|66.99|66.19|10
1653904120000|2022-05-30 09:48:40|66.99|66.19|66.99|66.19|67.01|66.21|66.99|66.19|15
1653904130000|2022-05-30 09:48:50|67|66.2|66.99|66.19|67.02|66.22|66.99|66.19|7
1653904140000|2022-05-30 09:49:00|67|66.2|67|66.2|67.01|66.21|67|66.2|3
1653904150000|2022-05-30 09:49:10|66.99|66.19|67.01|66.21|67.01|66.21|66.99|66.19|7
1653904160000|2022-05-30 09:49:20|67|66.2|67|66.2|67|66.2|66.99|66.19|5
1653904170000|2022-05-30 09:49:30|67.01|66.21|67|66.2|67.01|66.21|67|66.2|2
1653904190000|2022-05-30 09:49:50|66.99|66.19|66.99|66.19|67|66.2|66.99|66.19|3
1653904200000|2022-05-30 09:50:00|67|66.2|67.01|66.21|67.01|66.21|67|66.2|4
1653904210000|2022-05-30 09:50:10|67|66.2|67.01|66.21|67.01|66.21|67|66.2|8
1653904220000|2022-05-30 09:50:20|67|66.2|66.99|66.19|67.01|66.21|66.98|66.18|5
1653904240000|2022-05-30 09:50:40|67|66.2|67|66.2|67.02|66.22|67|66.2|3
1653904250000|2022-05-30 09:50:50|66.99|66.19|67|66.2|67.01|66.21|66.99|66.19|4
1653904260000|2022-05-30 09:51:00|66.99|66.19|66.99|66.19|66.99|66.19|66.99|66.19|1
1653904270000|2022-05-30 09:51:10|67.01|66.21|66.99|66.19|67.01|66.21|66.99|66.19|7
1653904280000|2022-05-30 09:51:20|67|66.2|67.01|66.21|67.01|66.21|66.98|66.18|7
1653904290000|2022-05-30 09:51:30|66.99|66.19|66.98|66.18|67|66.2|66.98|66.18|10
1653904300000|2022-05-30 09:51:40|66.99|66.19|66.98|66.18|67|66.2|66.98|66.18|17
1653904310000|2022-05-30 09:51:50|66.99|66.19|67|66.2|67.01|66.21|66.98|66.18|11
1653904320000|2022-05-30 09:52:00|66.99|66.19|66.92|66.12|67|66.2|66.91|66.11|15
1653904330000|2022-05-30 09:52:10|66.91|66.11|66.94|66.14|66.95|66.15|66.91|66.11|8
1653904340000|2022-05-30 09:52:20|66.93|66.13|66.94|66.14|66.94|66.14|66.93|66.13|4
1653904350000|2022-05-30 09:52:30|66.93|66.13|66.92|66.12|66.95|66.15|66.92|66.12|13
1653904360000|2022-05-30 09:52:40|66.93|66.13|66.9|66.1|66.93|66.13|66.9|66.1|11
1653904370000|2022-05-30 09:52:50|66.91|66.11|66.9|66.1|66.91|66.11|66.9|66.1|2
1653904380000|2022-05-30 09:53:00|66.89|66.09|66.89|66.09|66.9|66.1|66.89|66.09|3
1653904390000|2022-05-30 09:53:10|66.9|66.1|66.89|66.09|66.9|66.1|66.89|66.09|2
1653904400000|2022-05-30 09:53:20|66.91|66.11|66.89|66.09|66.91|66.11|66.88|66.08|10
1653904410000|2022-05-30 09:53:30|66.88|66.08|66.83|66.03|66.88|66.08|66.83|66.03|7
1653904420000|2022-05-30 09:53:40|66.82|66.02|66.82|66.02|66.83|66.03|66.82|66.02|3
1653904430000|2022-05-30 09:53:50|66.81|66.01|66.81|66.01|66.81|66.01|66.8|66|13
1653904440000|2022-05-30 09:54:00|66.8|66|66.81|66.01|66.82|66.02|66.8|66|9
1653904450000|2022-05-30 09:54:10|66.82|66.02|66.81|66.01|66.83|66.03|66.81|66.01|12
1653904460000|2022-05-30 09:54:20|66.82|66.02|66.81|66.01|66.83|66.03|66.81|66.01|11
1653904470000|2022-05-30 09:54:30|66.8|66|66.81|66.01|66.81|66.01|66.8|66|4
1653904480000|2022-05-30 09:54:40|66.8|66|66.81|66.01|66.81|66.01|66.79|65.99|8
1653904490000|2022-05-30 09:54:50|66.8|66|66.81|66.01|66.81|66.01|66.8|66|10
1653904500000|2022-05-30 09:55:00|66.82|66.02|66.8|66|66.82|66.02|66.79|65.99|12
1653904510000|2022-05-30 09:55:10|66.81|66.01|66.81|66.01|66.81|66.01|66.79|65.99|7
1653904520000|2022-05-30 09:55:20|66.8|66|66.8|66|66.81|66.01|66.8|66|9
1653904530000|2022-05-30 09:55:30|66.79|65.99|66.8|66|66.81|66.01|66.79|65.99|4
1653904540000|2022-05-30 09:55:40|66.79|65.99|66.8|66|66.81|66.01|66.79|65.99|4
1653904550000|2022-05-30 09:55:50|66.81|66.01|66.8|66|66.81|66.01|66.8|66|2
1653904570000|2022-05-30 09:56:10|66.81|66.01|66.79|65.99|66.81|66.01|66.79|65.99|3
1653904580000|2022-05-30 09:56:20|66.8|66|66.79|65.99|66.8|66|66.79|65.99|8
1653904590000|2022-05-30 09:56:30|66.8|66|66.79|65.99|66.8|66|66.78|65.98|8
1653904600000|2022-05-30 09:56:40|66.8|66|66.78|65.98|66.81|66.01|66.78|65.98|9
1653904610000|2022-05-30 09:56:50|66.79|65.99|66.79|65.99|66.8|66|66.79|65.99|3
1653904620000|2022-05-30 09:57:00|66.8|66|66.79|65.99|66.8|66|66.78|65.98|6
1653904630000|2022-05-30 09:57:10|66.78|65.98|66.79|65.99|66.8|66|66.78|65.98|7
1653904640000|2022-05-30 09:57:20|66.78|65.98|66.78|65.98|66.79|65.99|66.78|65.98|3
1653904650000|2022-05-30 09:57:30|66.8|66|66.79|65.99|66.8|66|66.78|65.98|6
1653904660000|2022-05-30 09:57:40|66.78|65.98|66.75|65.95|66.83|66.03|66.75|65.95|19
1653904670000|2022-05-30 09:57:50|66.74|65.94|66.72|65.92|66.75|65.95|66.72|65.92|20
1653904680000|2022-05-30 09:58:00|66.73|65.93|66.71|65.91|66.73|65.93|66.71|65.91|13
1653904690000|2022-05-30 09:58:10|66.72|65.92|66.72|65.92|66.74|65.94|66.71|65.91|14
1653904700000|2022-05-30 09:58:20|66.73|65.93|66.72|65.92|66.73|65.93|66.71|65.91|14
1653904710000|2022-05-30 09:58:30|66.73|65.93|66.75|65.95|66.75|65.95|66.69|65.89|21
1653904720000|2022-05-30 09:58:40|66.77|65.97|66.8|66|66.8|66|66.77|65.97|8
1653904730000|2022-05-30 09:58:50|66.79|65.99|66.72|65.92|66.81|66.01|66.7|65.9|13
1653904740000|2022-05-30 09:59:00|66.73|65.93|66.73|65.93|66.74|65.94|66.7|65.9|10
1653904750000|2022-05-30 09:59:10|66.72|65.92|66.71|65.91|66.72|65.92|66.69|65.89|4
1653904760000|2022-05-30 09:59:20|66.72|65.92|66.71|65.91|66.73|65.93|66.7|65.9|10
1653904770000|2022-05-30 09:59:30|66.72|65.92|66.64|65.84|66.72|65.92|66.64|65.84|12
1653904780000|2022-05-30 09:59:40|66.68|65.88|66.71|65.91|66.71|65.91|66.65|65.85|19
1653904790000|2022-05-30 09:59:50|66.7|65.9|66.72|65.92|66.72|65.92|66.7|65.9|15
1653904800000|2022-05-30 10:00:00|66.71|65.91|66.71|65.91|66.72|65.92|66.7|65.9|13
1653904810000|2022-05-30 10:00:10|66.7|65.9|66.78|65.98|66.78|65.98|66.7|65.9|13
1653904820000|2022-05-30 10:00:20|66.8|66|66.78|65.98|66.8|66|66.78|65.98|5
1653904830000|2022-05-30 10:00:30|66.76|65.96|66.78|65.98|66.78|65.98|66.76|65.96|3
1653904840000|2022-05-30 10:00:40|66.77|65.97|66.78|65.98|66.79|65.99|66.77|65.97|12
1653904850000|2022-05-30 10:00:50|66.79|65.99|66.82|66.02|66.82|66.02|66.78|65.98|9
1653904860000|2022-05-30 10:01:00|66.81|66.01|66.83|66.03|66.83|66.03|66.81|66.01|10
1653904870000|2022-05-30 10:01:10|66.84|66.04|66.83|66.03|66.84|66.04|66.83|66.03|6
1653904890000|2022-05-30 10:01:30|66.84|66.04|66.82|66.02|66.84|66.04|66.82|66.02|8
1653904900000|2022-05-30 10:01:40|66.83|66.03|66.82|66.02|66.83|66.03|66.81|66.01|13
1653904910000|2022-05-30 10:01:50|66.83|66.03|66.82|66.02|66.83|66.03|66.82|66.02|4
1653904920000|2022-05-30 10:02:00|66.83|66.03|66.88|66.08|66.88|66.08|66.83|66.03|7
1653904930000|2022-05-30 10:02:10|66.87|66.07|66.9|66.1|66.9|66.1|66.82|66.02|21
1653904940000|2022-05-30 10:02:20|66.89|66.09|66.9|66.1|66.9|66.1|66.88|66.08|14
1653904950000|2022-05-30 10:02:30|66.89|66.09|66.9|66.1|66.9|66.1|66.89|66.09|4
1653904960000|2022-05-30 10:02:40|66.89|66.09|66.9|66.1|66.91|66.11|66.89|66.09|8
1653904970000|2022-05-30 10:02:50|66.91|66.11|66.91|66.11|66.91|66.11|66.9|66.1|13
1653904980000|2022-05-30 10:03:00|66.9|66.1|66.89|66.09|66.91|66.11|66.89|66.09|8
1653904990000|2022-05-30 10:03:10|66.9|66.1|66.89|66.09|66.9|66.1|66.88|66.08|4
1653905000000|2022-05-30 10:03:20|66.9|66.1|66.9|66.1|66.9|66.1|66.89|66.09|9
1653905010000|2022-05-30 10:03:30|66.92|66.12|66.88|66.08|66.92|66.12|66.88|66.08|14
1653905020000|2022-05-30 10:03:40|66.89|66.09|66.84|66.04|66.9|66.1|66.83|66.03|18
1653905030000|2022-05-30 10:03:50|66.85|66.05|66.78|65.98|66.85|66.05|66.78|65.98|20
1653905040000|2022-05-30 10:04:00|66.8|66|66.72|65.92|66.81|66.01|66.71|65.91|23
1653905050000|2022-05-30 10:04:10|66.75|65.95|66.71|65.91|66.75|65.95|66.69|65.89|13
1653905060000|2022-05-30 10:04:20|66.72|65.92|66.71|65.91|66.72|65.92|66.7|65.9|6
1653905070000|2022-05-30 10:04:30|66.7|65.9|66.7|65.9|66.71|65.91|66.7|65.9|7
1653905080000|2022-05-30 10:04:40|66.69|65.89|66.71|65.91|66.71|65.91|66.69|65.89|7
1653905090000|2022-05-30 10:04:50|66.7|65.9|66.71|65.91|66.73|65.93|66.7|65.9|16
1653905100000|2022-05-30 10:05:00|66.7|65.9|66.7|65.9|66.71|65.91|66.69|65.89|4
1653905110000|2022-05-30 10:05:10|66.69|65.89|66.64|65.84|66.7|65.9|66.63|65.83|13
1653905120000|2022-05-30 10:05:20|66.63|65.83|66.59|65.79|66.64|65.84|66.58|65.78|14
1653905130000|2022-05-30 10:05:30|66.58|65.78|66.58|65.78|66.59|65.79|66.57|65.77|16
1653905140000|2022-05-30 10:05:40|66.6|65.8|66.59|65.79|66.6|65.8|66.58|65.78|14
1653905150000|2022-05-30 10:05:50|66.58|65.78|66.59|65.79|66.59|65.79|66.58|65.78|2
1653905160000|2022-05-30 10:06:00|66.6|65.8|66.59|65.79|66.6|65.8|66.59|65.79|4
1653905170000|2022-05-30 10:06:10|66.6|65.8|66.59|65.79|66.6|65.8|66.59|65.79|2
1653905180000|2022-05-30 10:06:20|66.58|65.78|66.6|65.8|66.61|65.81|66.58|65.78|5
1653905190000|2022-05-30 10:06:30|66.61|65.81|66.61|65.81|66.61|65.81|66.6|65.8|5
1653905200000|2022-05-30 10:06:40|66.62|65.82|66.61|65.81|66.62|65.82|66.6|65.8|7
1653905210000|2022-05-30 10:06:50|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|6
1653905220000|2022-05-30 10:07:00|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|6
1653905230000|2022-05-30 10:07:10|66.6|65.8|66.6|65.8|66.62|65.82|66.6|65.8|11
1653905240000|2022-05-30 10:07:20|66.61|65.81|66.62|65.82|66.62|65.82|66.61|65.81|10
1653905250000|2022-05-30 10:07:30|66.61|65.81|66.61|65.81|66.62|65.82|66.6|65.8|7
1653905260000|2022-05-30 10:07:40|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|2
1653905270000|2022-05-30 10:07:50|66.62|65.82|66.61|65.81|66.62|65.82|66.61|65.81|4
1653905280000|2022-05-30 10:08:00|66.6|65.8|66.61|65.81|66.61|65.81|66.59|65.79|4
1653905290000|2022-05-30 10:08:10|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|4
1653905300000|2022-05-30 10:08:20|66.6|65.8|66.6|65.8|66.61|65.81|66.6|65.8|3
1653905310000|2022-05-30 10:08:30|66.61|65.81|66.54|65.74|66.61|65.81|66.51|65.71|17
1653905320000|2022-05-30 10:08:40|66.53|65.73|66.55|65.75|66.56|65.76|66.53|65.73|4
1653905330000|2022-05-30 10:08:50|66.56|65.76|66.53|65.73|66.56|65.76|66.53|65.73|8
1653905340000|2022-05-30 10:09:00|66.54|65.74|66.54|65.74|66.55|65.75|66.53|65.73|23
1653905350000|2022-05-30 10:09:10|66.53|65.73|66.55|65.75|66.55|65.75|66.52|65.72|18
1653905360000|2022-05-30 10:09:20|66.54|65.74|66.54|65.74|66.56|65.76|66.53|65.73|15
1653905370000|2022-05-30 10:09:30|66.55|65.75|66.51|65.71|66.55|65.75|66.5|65.7|16
1653905380000|2022-05-30 10:09:40|66.53|65.73|66.5|65.7|66.53|65.73|66.49|65.69|21
1653905390000|2022-05-30 10:09:50|66.51|65.71|66.5|65.7|66.51|65.71|66.5|65.7|2
1653905400000|2022-05-30 10:10:00|66.51|65.71|66.5|65.7|66.51|65.71|66.5|65.7|8
1653905410000|2022-05-30 10:10:10|66.49|65.69|66.51|65.71|66.51|65.71|66.49|65.69|5
1653905420000|2022-05-30 10:10:20|66.5|65.7|66.5|65.7|66.51|65.71|66.49|65.69|10
1653905430000|2022-05-30 10:10:30|66.51|65.71|66.5|65.7|66.51|65.71|66.49|65.69|12
1653905440000|2022-05-30 10:10:40|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|8
1653905450000|2022-05-30 10:10:50|66.49|65.69|66.42|65.62|66.49|65.69|66.42|65.62|15
1653905460000|2022-05-30 10:11:00|66.43|65.63|66.44|65.64|66.46|65.66|66.42|65.62|11
1653905470000|2022-05-30 10:11:10|66.43|65.63|66.43|65.63|66.44|65.64|66.42|65.62|14
1653905480000|2022-05-30 10:11:20|66.44|65.64|66.43|65.63|66.44|65.64|66.42|65.62|9
1653905490000|2022-05-30 10:11:30|66.44|65.64|66.43|65.63|66.44|65.64|66.42|65.62|8
1653905500000|2022-05-30 10:11:40|66.44|65.64|66.45|65.65|66.45|65.65|66.44|65.64|4
1653905510000|2022-05-30 10:11:50|66.44|65.64|66.5|65.7|66.5|65.7|66.44|65.64|13
1653905520000|2022-05-30 10:12:00|66.51|65.71|66.49|65.69|66.51|65.71|66.48|65.68|16
1653905530000|2022-05-30 10:12:10|66.5|65.7|66.5|65.7|66.52|65.72|66.48|65.68|12
1653905540000|2022-05-30 10:12:20|66.49|65.69|66.49|65.69|66.49|65.69|66.49|65.69|1
1653905550000|2022-05-30 10:12:30|66.5|65.7|66.49|65.69|66.51|65.71|66.48|65.68|12
1653905560000|2022-05-30 10:12:40|66.48|65.68|66.49|65.69|66.51|65.71|66.48|65.68|8
1653905570000|2022-05-30 10:12:50|66.48|65.68|66.5|65.7|66.52|65.72|66.48|65.68|7
1653905580000|2022-05-30 10:13:00|66.48|65.68|66.5|65.7|66.5|65.7|66.48|65.68|9
1653905590000|2022-05-30 10:13:10|66.51|65.71|66.5|65.7|66.51|65.71|66.49|65.69|6
1653905600000|2022-05-30 10:13:20|66.49|65.69|66.51|65.71|66.51|65.71|66.49|65.69|8
1653905610000|2022-05-30 10:13:30|66.49|65.69|66.49|65.69|66.5|65.7|66.49|65.69|11
1653905620000|2022-05-30 10:13:40|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|12
1653905630000|2022-05-30 10:13:50|66.5|65.7|66.48|65.68|66.5|65.7|66.48|65.68|11
1653905640000|2022-05-30 10:14:00|66.49|65.69|66.54|65.74|66.54|65.74|66.48|65.68|17
1653905650000|2022-05-30 10:14:10|66.53|65.73|66.51|65.71|66.54|65.74|66.51|65.71|15
1653905660000|2022-05-30 10:14:20|66.52|65.72|66.5|65.7|66.52|65.72|66.5|65.7|9
1653905670000|2022-05-30 10:14:30|66.51|65.71|66.51|65.71|66.51|65.71|66.51|65.71|1
1653905680000|2022-05-30 10:14:40|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|8
1653905690000|2022-05-30 10:14:50|66.52|65.72|66.53|65.73|66.54|65.74|66.51|65.71|11
1653905700000|2022-05-30 10:15:00|66.52|65.72|66.5|65.7|66.53|65.73|66.49|65.69|16
1653905710000|2022-05-30 10:15:10|66.49|65.69|66.48|65.68|66.52|65.72|66.48|65.68|17
1653905720000|2022-05-30 10:15:20|66.49|65.69|66.49|65.69|66.52|65.72|66.48|65.68|11
1653905730000|2022-05-30 10:15:30|66.48|65.68|66.48|65.68|66.48|65.68|66.48|65.68|1
1653905740000|2022-05-30 10:15:40|66.49|65.69|66.5|65.7|66.5|65.7|66.48|65.68|6
1653905750000|2022-05-30 10:15:50|66.49|65.69|66.5|65.7|66.51|65.71|66.49|65.69|9
1653905760000|2022-05-30 10:16:00|66.49|65.69|66.49|65.69|66.51|65.71|66.48|65.68|9
1653905770000|2022-05-30 10:16:10|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|12
1653905780000|2022-05-30 10:16:20|66.5|65.7|66.5|65.7|66.51|65.71|66.49|65.69|16
1653905790000|2022-05-30 10:16:30|66.49|65.69|66.49|65.69|66.51|65.71|66.48|65.68|10
1653905800000|2022-05-30 10:16:40|66.5|65.7|66.49|65.69|66.51|65.71|66.49|65.69|14
1653905810000|2022-05-30 10:16:50|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|12
1653905820000|2022-05-30 10:17:00|66.5|65.7|66.5|65.7|66.51|65.71|66.49|65.69|9
1653905830000|2022-05-30 10:17:10|66.51|65.71|66.49|65.69|66.51|65.71|66.48|65.68|13
1653905840000|2022-05-30 10:17:20|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|10
1653905850000|2022-05-30 10:17:30|66.5|65.7|66.5|65.7|66.5|65.7|66.48|65.68|11
1653905860000|2022-05-30 10:17:40|66.49|65.69|66.52|65.72|66.52|65.72|66.49|65.69|16
1653905870000|2022-05-30 10:17:50|66.51|65.71|66.51|65.71|66.52|65.72|66.5|65.7|14
1653905880000|2022-05-30 10:18:00|66.52|65.72|66.52|65.72|66.53|65.73|66.51|65.71|14
1653905890000|2022-05-30 10:18:10|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|5
1653905900000|2022-05-30 10:18:20|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|10
1653905910000|2022-05-30 10:18:30|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|2
1653905920000|2022-05-30 10:18:40|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|4
1653905930000|2022-05-30 10:18:50|66.52|65.72|66.49|65.69|66.52|65.72|66.48|65.68|12
1653905940000|2022-05-30 10:19:00|66.5|65.7|66.51|65.71|66.52|65.72|66.49|65.69|12
1653905950000|2022-05-30 10:19:10|66.5|65.7|66.43|65.63|66.51|65.71|66.43|65.63|18
1653905960000|2022-05-30 10:19:20|66.45|65.65|66.44|65.64|66.46|65.66|66.44|65.64|10
1653905970000|2022-05-30 10:19:30|66.45|65.65|66.45|65.65|66.46|65.66|66.43|65.63|9
1653905980000|2022-05-30 10:19:40|66.44|65.64|66.45|65.65|66.46|65.66|66.43|65.63|11
1653905990000|2022-05-30 10:19:50|66.44|65.64|66.44|65.64|66.45|65.65|66.43|65.63|16
1653906000000|2022-05-30 10:20:00|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|18
1653906010000|2022-05-30 10:20:10|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|2
1653906020000|2022-05-30 10:20:20|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|6
1653906030000|2022-05-30 10:20:30|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|3
1653906040000|2022-05-30 10:20:40|66.44|65.64|66.44|65.64|66.45|65.65|66.43|65.63|7
1653906050000|2022-05-30 10:20:50|66.43|65.63|66.43|65.63|66.44|65.64|66.43|65.63|7
1653906060000|2022-05-30 10:21:00|66.44|65.64|66.45|65.65|66.45|65.65|66.43|65.63|7
1653906070000|2022-05-30 10:21:10|66.44|65.64|66.44|65.64|66.45|65.65|66.43|65.63|15
1653906080000|2022-05-30 10:21:20|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|2
1653906090000|2022-05-30 10:21:30|66.43|65.63|66.44|65.64|66.45|65.65|66.42|65.62|10
1653906100000|2022-05-30 10:21:40|66.43|65.63|66.43|65.63|66.45|65.65|66.41|65.61|13
1653906110000|2022-05-30 10:21:50|66.42|65.62|66.42|65.62|66.42|65.62|66.41|65.61|5
1653906120000|2022-05-30 10:22:00|66.43|65.63|66.42|65.62|66.45|65.65|66.41|65.61|14
1653906130000|2022-05-30 10:22:10|66.43|65.63|66.43|65.63|66.45|65.65|66.42|65.62|17
1653906140000|2022-05-30 10:22:20|66.44|65.64|66.43|65.63|66.45|65.65|66.43|65.63|12
1653906150000|2022-05-30 10:22:30|66.44|65.64|66.44|65.64|66.45|65.65|66.44|65.64|11
1653906160000|2022-05-30 10:22:40|66.45|65.65|66.45|65.65|66.45|65.65|66.44|65.64|9
1653906170000|2022-05-30 10:22:50|66.46|65.66|66.45|65.65|66.46|65.66|66.44|65.64|3
1653906180000|2022-05-30 10:23:00|66.46|65.66|66.45|65.65|66.46|65.66|66.44|65.64|6
1653906190000|2022-05-30 10:23:10|66.43|65.63|66.45|65.65|66.45|65.65|66.43|65.63|11
1653906200000|2022-05-30 10:23:20|66.46|65.66|66.44|65.64|66.46|65.66|66.43|65.63|18
1653906210000|2022-05-30 10:23:30|66.45|65.65|66.44|65.64|66.45|65.65|66.42|65.62|12
1653906220000|2022-05-30 10:23:40|66.42|65.62|66.42|65.62|66.44|65.64|66.42|65.62|15
1653906230000|2022-05-30 10:23:50|66.43|65.63|66.42|65.62|66.43|65.63|66.41|65.61|10
1653906240000|2022-05-30 10:24:00|66.41|65.61|66.43|65.63|66.43|65.63|66.41|65.61|5
1653906250000|2022-05-30 10:24:10|66.44|65.64|66.42|65.62|66.44|65.64|66.42|65.62|5
1653906260000|2022-05-30 10:24:20|66.44|65.64|66.43|65.63|66.44|65.64|66.42|65.62|11
1653906270000|2022-05-30 10:24:30|66.44|65.64|66.43|65.63|66.44|65.64|66.42|65.62|12
1653906280000|2022-05-30 10:24:40|66.44|65.64|66.43|65.63|66.44|65.64|66.42|65.62|12
1653906290000|2022-05-30 10:24:50|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|8
1653906300000|2022-05-30 10:25:00|66.42|65.62|66.44|65.64|66.44|65.64|66.41|65.61|12
1653906310000|2022-05-30 10:25:10|66.43|65.63|66.44|65.64|66.44|65.64|66.41|65.61|10
1653906320000|2022-05-30 10:25:20|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|14
1653906330000|2022-05-30 10:25:30|66.43|65.63|66.36|65.56|66.44|65.64|66.34|65.54|22
1653906340000|2022-05-30 10:25:40|66.34|65.54|66.33|65.53|66.36|65.56|66.32|65.52|13
1653906350000|2022-05-30 10:25:50|66.34|65.54|66.34|65.54|66.36|65.56|66.33|65.53|10
1653906360000|2022-05-30 10:26:00|66.35|65.55|66.35|65.55|66.39|65.59|66.35|65.55|7
1653906370000|2022-05-30 10:26:10|66.34|65.54|66.35|65.55|66.35|65.55|66.34|65.54|4
1653906380000|2022-05-30 10:26:20|66.34|65.54|66.35|65.55|66.35|65.55|66.33|65.53|18
1653906390000|2022-05-30 10:26:30|66.34|65.54|66.34|65.54|66.35|65.55|66.33|65.53|15
1653906400000|2022-05-30 10:26:40|66.35|65.55|66.34|65.54|66.35|65.55|66.33|65.53|16
1653906410000|2022-05-30 10:26:50|66.31|65.51|66.25|65.45|66.32|65.52|66.24|65.44|18
1653906420000|2022-05-30 10:27:00|66.26|65.46|66.25|65.45|66.26|65.46|66.25|65.45|8
1653906430000|2022-05-30 10:27:10|66.24|65.44|66.25|65.45|66.25|65.45|66.24|65.44|2
1653906440000|2022-05-30 10:27:20|66.26|65.46|66.24|65.44|66.26|65.46|66.24|65.44|11
1653906450000|2022-05-30 10:27:30|66.25|65.45|66.24|65.44|66.26|65.46|66.24|65.44|12
1653906460000|2022-05-30 10:27:40|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|3
1653906470000|2022-05-30 10:27:50|66.24|65.44|66.21|65.41|66.25|65.45|66.21|65.41|12
1653906480000|2022-05-30 10:28:00|66.22|65.42|66.24|65.44|66.24|65.44|66.21|65.41|14
1653906490000|2022-05-30 10:28:10|66.23|65.43|66.23|65.43|66.25|65.45|66.21|65.41|12
1653906500000|2022-05-30 10:28:20|66.22|65.42|66.23|65.43|66.24|65.44|66.22|65.42|10
1653906510000|2022-05-30 10:28:30|66.24|65.44|66.24|65.44|66.26|65.46|66.23|65.43|16
1653906520000|2022-05-30 10:28:40|66.25|65.45|66.31|65.51|66.31|65.51|66.25|65.45|5
1653906530000|2022-05-30 10:28:50|66.3|65.5|66.29|65.49|66.31|65.51|66.29|65.49|6
1653906540000|2022-05-30 10:29:00|66.3|65.5|66.24|65.44|66.3|65.5|66.24|65.44|13
1653906550000|2022-05-30 10:29:10|66.25|65.45|66.29|65.49|66.3|65.5|66.25|65.45|7
1653906560000|2022-05-30 10:29:20|66.27|65.47|66.29|65.49|66.32|65.52|66.27|65.47|11
1653906570000|2022-05-30 10:29:30|66.31|65.51|66.29|65.49|66.31|65.51|66.28|65.48|13
1653906580000|2022-05-30 10:29:40|66.3|65.5|66.21|65.41|66.3|65.5|66.21|65.41|14
1653906590000|2022-05-30 10:29:50|66.22|65.42|66.21|65.41|66.22|65.42|66.21|65.41|2
1653906600000|2022-05-30 10:30:00|66.22|65.42|66.25|65.45|66.25|65.45|66.21|65.41|5
1653906610000|2022-05-30 10:30:10|66.24|65.44|66.29|65.49|66.31|65.51|66.23|65.43|16
1653906620000|2022-05-30 10:30:20|66.3|65.5|66.28|65.48|66.32|65.52|66.27|65.47|15
1653906630000|2022-05-30 10:30:30|66.29|65.49|66.21|65.41|66.31|65.51|66.21|65.41|15
1653906640000|2022-05-30 10:30:40|66.2|65.4|66.29|65.49|66.3|65.5|66.2|65.4|20
1653906650000|2022-05-30 10:30:50|66.28|65.48|66.3|65.5|66.3|65.5|66.27|65.47|16
1653906660000|2022-05-30 10:31:00|66.29|65.49|66.3|65.5|66.31|65.51|66.22|65.42|23
1653906670000|2022-05-30 10:31:10|66.28|65.48|66.29|65.49|66.3|65.5|66.22|65.42|22
1653906680000|2022-05-30 10:31:20|66.31|65.51|66.21|65.41|66.31|65.51|66.2|65.4|17
1653906690000|2022-05-30 10:31:30|66.22|65.42|66.19|65.39|66.23|65.43|66.19|65.39|14
1653906700000|2022-05-30 10:31:40|66.2|65.4|66.2|65.4|66.23|65.43|66.17|65.37|22
1653906710000|2022-05-30 10:31:50|66.21|65.41|66.2|65.4|66.24|65.44|66.19|65.39|20
1653906720000|2022-05-30 10:32:00|66.19|65.39|66.19|65.39|66.2|65.4|66.17|65.37|11
1653906730000|2022-05-30 10:32:10|66.2|65.4|66.19|65.39|66.22|65.42|66.17|65.37|19
1653906740000|2022-05-30 10:32:20|66.2|65.4|66.19|65.39|66.2|65.4|66.18|65.38|13
1653906750000|2022-05-30 10:32:30|66.18|65.38|66.18|65.38|66.2|65.4|66.17|65.37|16
1653906760000|2022-05-30 10:32:40|66.19|65.39|66.19|65.39|66.22|65.42|66.19|65.39|14
1653906770000|2022-05-30 10:32:50|66.2|65.4|66.19|65.39|66.2|65.4|66.18|65.38|14
1653906780000|2022-05-30 10:33:00|66.18|65.38|66.21|65.41|66.21|65.41|66.17|65.37|17
1653906790000|2022-05-30 10:33:10|66.2|65.4|66.2|65.4|66.22|65.42|66.2|65.4|9
1653906800000|2022-05-30 10:33:20|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|2
1653906810000|2022-05-30 10:33:30|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|4
1653906820000|2022-05-30 10:33:40|66.19|65.39|66.19|65.39|66.22|65.42|66.19|65.39|7
1653906830000|2022-05-30 10:33:50|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|4
1653906850000|2022-05-30 10:34:10|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|15
1653906860000|2022-05-30 10:34:20|66.19|65.39|66.21|65.41|66.21|65.41|66.18|65.38|9
1653906870000|2022-05-30 10:34:30|66.2|65.4|66.19|65.39|66.21|65.41|66.19|65.39|14
1653906880000|2022-05-30 10:34:40|66.2|65.4|66.2|65.4|66.21|65.41|66.19|65.39|11
1653906890000|2022-05-30 10:34:50|66.21|65.41|66.2|65.4|66.21|65.41|66.19|65.39|6
1653906900000|2022-05-30 10:35:00|66.19|65.39|66.2|65.4|66.21|65.41|66.19|65.39|4
1653906920000|2022-05-30 10:35:20|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|13
1653906930000|2022-05-30 10:35:30|66.18|65.38|66.17|65.37|66.18|65.38|66.14|65.34|10
1653906940000|2022-05-30 10:35:40|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|10
1653906950000|2022-05-30 10:35:50|66.21|65.41|66.22|65.42|66.22|65.42|66.19|65.39|9
1653906960000|2022-05-30 10:36:00|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|11
1653906970000|2022-05-30 10:36:10|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|5
1653906980000|2022-05-30 10:36:20|66.22|65.42|66.22|65.42|66.22|65.42|66.21|65.41|7
1653906990000|2022-05-30 10:36:30|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|9
1653907000000|2022-05-30 10:36:40|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|4
1653907010000|2022-05-30 10:36:50|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|3
1653907020000|2022-05-30 10:37:00|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|5
1653907040000|2022-05-30 10:37:20|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|2
1653907050000|2022-05-30 10:37:30|66.2|65.4|66.2|65.4|66.21|65.41|66.19|65.39|9
1653907060000|2022-05-30 10:37:40|66.19|65.39|66.16|65.36|66.2|65.4|66.15|65.35|12
1653907070000|2022-05-30 10:37:50|66.15|65.35|66.14|65.34|66.16|65.36|66.14|65.34|7
1653907080000|2022-05-30 10:38:00|66.13|65.33|66.15|65.35|66.15|65.35|66.13|65.33|11
1653907090000|2022-05-30 10:38:10|66.13|65.33|66.2|65.4|66.21|65.41|66.13|65.33|13
1653907100000|2022-05-30 10:38:20|66.21|65.41|66.21|65.41|66.23|65.43|66.2|65.4|12
1653907110000|2022-05-30 10:38:30|66.22|65.42|66.22|65.42|66.23|65.43|66.21|65.41|9
1653907120000|2022-05-30 10:38:40|66.23|65.43|66.22|65.42|66.23|65.43|66.22|65.42|12
1653907130000|2022-05-30 10:38:50|66.23|65.43|66.23|65.43|66.23|65.43|66.22|65.42|11
1653907140000|2022-05-30 10:39:00|66.22|65.42|66.24|65.44|66.25|65.45|66.22|65.42|7
1653907150000|2022-05-30 10:39:10|66.25|65.45|66.3|65.5|66.32|65.52|66.24|65.44|18
1653907160000|2022-05-30 10:39:20|66.29|65.49|66.21|65.41|66.32|65.52|66.19|65.39|17
1653907170000|2022-05-30 10:39:30|66.2|65.4|66.2|65.4|66.22|65.42|66.19|65.39|6
1653907180000|2022-05-30 10:39:40|66.19|65.39|66.2|65.4|66.21|65.41|66.19|65.39|8
1653907190000|2022-05-30 10:39:50|66.19|65.39|66.19|65.39|66.19|65.39|66.19|65.39|1
1653907200000|2022-05-30 10:40:00|66.18|65.38|66.14|65.34|66.21|65.41|66.14|65.34|8
1653907210000|2022-05-30 10:40:10|66.15|65.35|66.18|65.38|66.18|65.38|66.13|65.33|12
1653907220000|2022-05-30 10:40:20|66.17|65.37|66.21|65.41|66.22|65.42|66.17|65.37|11
1653907230000|2022-05-30 10:40:30|66.2|65.4|66.2|65.4|66.22|65.42|66.19|65.39|9
1653907240000|2022-05-30 10:40:40|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|14
1653907250000|2022-05-30 10:40:50|66.2|65.4|66.2|65.4|66.21|65.41|66.18|65.38|8
1653907260000|2022-05-30 10:41:00|66.21|65.41|66.2|65.4|66.21|65.41|66.19|65.39|16
1653907270000|2022-05-30 10:41:10|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|13
1653907280000|2022-05-30 10:41:20|66.22|65.42|66.24|65.44|66.24|65.44|66.22|65.42|11
1653907290000|2022-05-30 10:41:30|66.23|65.43|66.28|65.48|66.28|65.48|66.22|65.42|7
1653907300000|2022-05-30 10:41:40|66.29|65.49|66.29|65.49|66.3|65.5|66.29|65.49|7
1653907310000|2022-05-30 10:41:50|66.3|65.5|66.29|65.49|66.3|65.5|66.29|65.49|2
1653907320000|2022-05-30 10:42:00|66.3|65.5|66.28|65.48|66.3|65.5|66.28|65.48|5
1653907330000|2022-05-30 10:42:10|66.29|65.49|66.29|65.49|66.31|65.51|66.27|65.47|19
1653907340000|2022-05-30 10:42:20|66.28|65.48|66.31|65.51|66.31|65.51|66.27|65.47|17
1653907350000|2022-05-30 10:42:30|66.28|65.48|66.3|65.5|66.31|65.51|66.28|65.48|14
1653907360000|2022-05-30 10:42:40|66.29|65.49|66.27|65.47|66.31|65.51|66.27|65.47|20
1653907370000|2022-05-30 10:42:50|66.28|65.48|66.28|65.48|66.29|65.49|66.27|65.47|15
1653907380000|2022-05-30 10:43:00|66.27|65.47|66.3|65.5|66.3|65.5|66.27|65.47|13
1653907390000|2022-05-30 10:43:10|66.29|65.49|66.22|65.42|66.29|65.49|66.22|65.42|11
1653907400000|2022-05-30 10:43:20|66.23|65.43|66.23|65.43|66.24|65.44|66.21|65.41|17
1653907420000|2022-05-30 10:43:40|66.24|65.44|66.23|65.43|66.24|65.44|66.23|65.43|8
1653907430000|2022-05-30 10:43:50|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|16
1653907440000|2022-05-30 10:44:00|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|4
1653907450000|2022-05-30 10:44:10|66.24|65.44|66.23|65.43|66.24|65.44|66.21|65.41|9
1653907460000|2022-05-30 10:44:20|66.22|65.42|66.22|65.42|66.24|65.44|66.21|65.41|7
1653907470000|2022-05-30 10:44:30|66.21|65.41|66.23|65.43|66.23|65.43|66.21|65.41|13
1653907480000|2022-05-30 10:44:40|66.21|65.41|66.23|65.43|66.23|65.43|66.21|65.41|8
1653907490000|2022-05-30 10:44:50|66.24|65.44|66.29|65.49|66.32|65.52|66.23|65.43|19
1653907500000|2022-05-30 10:45:00|66.3|65.5|66.28|65.48|66.32|65.52|66.28|65.48|23
1653907510000|2022-05-30 10:45:10|66.29|65.49|66.29|65.49|66.3|65.5|66.27|65.47|14
1653907520000|2022-05-30 10:45:20|66.28|65.48|66.27|65.47|66.29|65.49|66.26|65.46|24
1653907530000|2022-05-30 10:45:30|66.28|65.48|66.29|65.49|66.31|65.51|66.27|65.47|19
1653907540000|2022-05-30 10:45:40|66.28|65.48|66.28|65.48|66.3|65.5|66.28|65.48|8
1653907550000|2022-05-30 10:45:50|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|7
1653907560000|2022-05-30 10:46:00|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|6
1653907570000|2022-05-30 10:46:10|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|6
1653907580000|2022-05-30 10:46:20|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|6
1653907590000|2022-05-30 10:46:30|66.28|65.48|66.27|65.47|66.29|65.49|66.27|65.47|4
1653907600000|2022-05-30 10:46:40|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|8
1653907610000|2022-05-30 10:46:50|66.31|65.51|66.31|65.51|66.34|65.54|66.29|65.49|19
1653907620000|2022-05-30 10:47:00|66.33|65.53|66.31|65.51|66.33|65.53|66.28|65.48|11
1653907630000|2022-05-30 10:47:10|66.3|65.5|66.3|65.5|66.32|65.52|66.3|65.5|4
1653907640000|2022-05-30 10:47:20|66.31|65.51|66.31|65.51|66.34|65.54|66.3|65.5|10
1653907650000|2022-05-30 10:47:30|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|9
1653907660000|2022-05-30 10:47:40|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|5
1653907670000|2022-05-30 10:47:50|66.32|65.52|66.33|65.53|66.33|65.53|66.31|65.51|7
1653907680000|2022-05-30 10:48:00|66.32|65.52|66.33|65.53|66.38|65.58|66.3|65.5|20
1653907690000|2022-05-30 10:48:10|66.32|65.52|66.31|65.51|66.33|65.53|66.31|65.51|16
1653907700000|2022-05-30 10:48:20|66.32|65.52|66.32|65.52|66.33|65.53|66.31|65.51|15
1653907710000|2022-05-30 10:48:30|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|4
1653907720000|2022-05-30 10:48:40|66.31|65.51|66.31|65.51|66.32|65.52|66.28|65.48|11
1653907730000|2022-05-30 10:48:50|66.3|65.5|66.29|65.49|66.31|65.51|66.28|65.48|8
1653907740000|2022-05-30 10:49:00|66.31|65.51|66.32|65.52|66.33|65.53|66.29|65.49|8
1653907750000|2022-05-30 10:49:10|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|11
1653907760000|2022-05-30 10:49:20|66.33|65.53|66.31|65.51|66.33|65.53|66.3|65.5|13
1653907770000|2022-05-30 10:49:30|66.32|65.52|66.3|65.5|66.33|65.53|66.3|65.5|9
1653907780000|2022-05-30 10:49:40|66.31|65.51|66.31|65.51|66.31|65.51|66.31|65.51|1
1653907790000|2022-05-30 10:49:50|66.3|65.5|66.31|65.51|66.31|65.51|66.3|65.5|2
1653907800000|2022-05-30 10:50:00|66.3|65.5|66.3|65.5|66.3|65.5|66.3|65.5|1
1653907810000|2022-05-30 10:50:10|66.31|65.51|66.29|65.49|66.31|65.51|66.28|65.48|11
1653907820000|2022-05-30 10:50:20|66.32|65.52|66.29|65.49|66.32|65.52|66.29|65.49|13
1653907830000|2022-05-30 10:50:30|66.3|65.5|66.28|65.48|66.3|65.5|66.28|65.48|5
1653907840000|2022-05-30 10:50:40|66.29|65.49|66.28|65.48|66.29|65.49|66.28|65.48|2
1653907850000|2022-05-30 10:50:50|66.27|65.47|66.3|65.5|66.31|65.51|66.27|65.47|8
1653907860000|2022-05-30 10:51:00|66.29|65.49|66.27|65.47|66.3|65.5|66.26|65.46|16
1653907870000|2022-05-30 10:51:10|66.28|65.48|66.27|65.47|66.28|65.48|66.26|65.46|17
1653907880000|2022-05-30 10:51:20|66.26|65.46|66.24|65.44|66.29|65.49|66.19|65.39|24
1653907890000|2022-05-30 10:51:30|66.21|65.41|66.25|65.45|66.25|65.45|66.21|65.41|9
1653907900000|2022-05-30 10:51:40|66.26|65.46|66.24|65.44|66.26|65.46|66.22|65.42|16
1653907910000|2022-05-30 10:51:50|66.23|65.43|66.25|65.45|66.25|65.45|66.23|65.43|6
1653907920000|2022-05-30 10:52:00|66.24|65.44|66.21|65.41|66.25|65.45|66.21|65.41|18
1653907930000|2022-05-30 10:52:10|66.22|65.42|66.22|65.42|66.24|65.44|66.21|65.41|13
1653907940000|2022-05-30 10:52:20|66.23|65.43|66.24|65.44|66.24|65.44|66.23|65.43|2
1653907950000|2022-05-30 10:52:30|66.23|65.43|66.24|65.44|66.24|65.44|66.22|65.42|4
1653907960000|2022-05-30 10:52:40|66.23|65.43|66.25|65.45|66.26|65.46|66.23|65.43|16
1653907970000|2022-05-30 10:52:50|66.24|65.44|66.24|65.44|66.25|65.45|66.23|65.43|5
1653907980000|2022-05-30 10:53:00|66.23|65.43|66.23|65.43|66.24|65.44|66.21|65.41|11
1653907990000|2022-05-30 10:53:10|66.24|65.44|66.24|65.44|66.24|65.44|66.23|65.43|3
1653908000000|2022-05-30 10:53:20|66.23|65.43|66.24|65.44|66.25|65.45|66.23|65.43|8
1653908010000|2022-05-30 10:53:30|66.23|65.43|66.24|65.44|66.24|65.44|66.23|65.43|14
1653908020000|2022-05-30 10:53:40|66.23|65.43|66.23|65.43|66.25|65.45|66.22|65.42|19
1653908030000|2022-05-30 10:53:50|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|6
1653908040000|2022-05-30 10:54:00|66.24|65.44|66.22|65.42|66.24|65.44|66.22|65.42|9
1653908050000|2022-05-30 10:54:10|66.23|65.43|66.22|65.42|66.23|65.43|66.22|65.42|6
1653908060000|2022-05-30 10:54:20|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|7
1653908070000|2022-05-30 10:54:30|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|11
1653908080000|2022-05-30 10:54:40|66.24|65.44|66.24|65.44|66.25|65.45|66.23|65.43|14
1653908090000|2022-05-30 10:54:50|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|7
1653908100000|2022-05-30 10:55:00|66.24|65.44|66.24|65.44|66.24|65.44|66.23|65.43|13
1653908110000|2022-05-30 10:55:10|66.23|65.43|66.24|65.44|66.24|65.44|66.23|65.43|4
1653908120000|2022-05-30 10:55:20|66.23|65.43|66.22|65.42|66.24|65.44|66.21|65.41|16
1653908130000|2022-05-30 10:55:30|66.23|65.43|66.22|65.42|66.23|65.43|66.19|65.39|12
1653908140000|2022-05-30 10:55:40|66.21|65.41|66.22|65.42|66.22|65.42|66.21|65.41|6
1653908150000|2022-05-30 10:55:50|66.21|65.41|66.22|65.42|66.22|65.42|66.21|65.41|2
1653908160000|2022-05-30 10:56:00|66.19|65.39|66.2|65.4|66.22|65.42|66.19|65.39|11
1653908170000|2022-05-30 10:56:10|66.21|65.41|66.2|65.4|66.21|65.41|66.19|65.39|6
1653908180000|2022-05-30 10:56:20|66.21|65.41|66.19|65.39|66.21|65.41|66.18|65.38|8
1653908190000|2022-05-30 10:56:30|66.2|65.4|66.2|65.4|66.21|65.41|66.19|65.39|22
1653908200000|2022-05-30 10:56:40|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|4
1653908210000|2022-05-30 10:56:50|66.19|65.39|66.19|65.39|66.2|65.4|66.19|65.39|3
1653908220000|2022-05-30 10:57:00|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|3
1653908230000|2022-05-30 10:57:10|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|6
1653908240000|2022-05-30 10:57:20|66.19|65.39|66.18|65.38|66.2|65.4|66.18|65.38|10
1653908250000|2022-05-30 10:57:30|66.19|65.39|66.17|65.37|66.19|65.39|66.17|65.37|11
1653908260000|2022-05-30 10:57:40|66.18|65.38|66.19|65.39|66.19|65.39|66.17|65.37|6
1653908270000|2022-05-30 10:57:50|66.18|65.38|66.18|65.38|66.2|65.4|66.18|65.38|8
1653908280000|2022-05-30 10:58:00|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|4
1653908290000|2022-05-30 10:58:10|66.21|65.41|66.2|65.4|66.22|65.42|66.2|65.4|7
1653908300000|2022-05-30 10:58:20|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|7
1653908310000|2022-05-30 10:58:30|66.22|65.42|66.2|65.4|66.23|65.43|66.2|65.4|8
1653908320000|2022-05-30 10:58:40|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|8
1653908330000|2022-05-30 10:58:50|66.2|65.4|66.2|65.4|66.21|65.41|66.2|65.4|7
1653908340000|2022-05-30 10:59:00|66.21|65.41|66.22|65.42|66.23|65.43|66.2|65.4|13
1653908350000|2022-05-30 10:59:10|66.23|65.43|66.23|65.43|66.24|65.44|66.21|65.41|7
1653908360000|2022-05-30 10:59:20|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|5
1653908380000|2022-05-30 10:59:40|66.21|65.41|66.21|65.41|66.22|65.42|66.21|65.41|3
1653908390000|2022-05-30 10:59:50|66.22|65.42|66.22|65.42|66.24|65.44|66.22|65.42|11
1653908400000|2022-05-30 11:00:00|66.21|65.41|66.21|65.41|66.23|65.43|66.21|65.41|7
1653908410000|2022-05-30 11:00:10|66.2|65.4|66.2|65.4|66.21|65.41|66.2|65.4|5
1653908420000|2022-05-30 11:00:20|66.19|65.39|66.2|65.4|66.22|65.42|66.19|65.39|14
1653908430000|2022-05-30 11:00:30|66.19|65.39|66.21|65.41|66.22|65.42|66.19|65.39|11
1653908440000|2022-05-30 11:00:40|66.22|65.42|66.22|65.42|66.22|65.42|66.21|65.41|3
1653908450000|2022-05-30 11:00:50|66.21|65.41|66.22|65.42|66.22|65.42|66.21|65.41|10
1653908460000|2022-05-30 11:01:00|66.21|65.41|66.23|65.43|66.24|65.44|66.21|65.41|16
1653908470000|2022-05-30 11:01:10|66.24|65.44|66.23|65.43|66.24|65.44|66.23|65.43|8
1653908480000|2022-05-30 11:01:20|66.24|65.44|66.24|65.44|66.24|65.44|66.23|65.43|3
1653908490000|2022-05-30 11:01:30|66.23|65.43|66.26|65.46|66.27|65.47|66.23|65.43|12
1653908500000|2022-05-30 11:01:40|66.25|65.45|66.26|65.46|66.26|65.46|66.25|65.45|8
1653908510000|2022-05-30 11:01:50|66.25|65.45|66.24|65.44|66.26|65.46|66.24|65.44|16
1653908520000|2022-05-30 11:02:00|66.25|65.45|66.32|65.52|66.33|65.53|66.25|65.45|12
1653908530000|2022-05-30 11:02:10|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|3
1653908540000|2022-05-30 11:02:20|66.32|65.52|66.32|65.52|66.33|65.53|66.31|65.51|11
1653908550000|2022-05-30 11:02:30|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|8
1653908560000|2022-05-30 11:02:40|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|4
1653908570000|2022-05-30 11:02:50|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|8
1653908590000|2022-05-30 11:03:10|66.33|65.53|66.33|65.53|66.33|65.53|66.31|65.51|4
1653908600000|2022-05-30 11:03:20|66.32|65.52|66.32|65.52|66.33|65.53|66.31|65.51|9
1653908610000|2022-05-30 11:03:30|66.3|65.5|66.32|65.52|66.32|65.52|66.28|65.48|18
1653908620000|2022-05-30 11:03:40|66.31|65.51|66.29|65.49|66.32|65.52|66.29|65.49|15
1653908630000|2022-05-30 11:03:50|66.31|65.51|66.32|65.52|66.33|65.53|66.3|65.5|14
1653908640000|2022-05-30 11:04:00|66.31|65.51|66.32|65.52|66.32|65.52|66.29|65.49|6
1653908650000|2022-05-30 11:04:10|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|2
1653908660000|2022-05-30 11:04:20|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|4
1653908680000|2022-05-30 11:04:40|66.31|65.51|66.24|65.44|66.32|65.52|66.24|65.44|7
1653908690000|2022-05-30 11:04:50|66.25|65.45|66.21|65.41|66.25|65.45|66.21|65.41|21
1653908700000|2022-05-30 11:05:00|66.22|65.42|66.21|65.41|66.23|65.43|66.21|65.41|17
1653908710000|2022-05-30 11:05:10|66.22|65.42|66.22|65.42|66.22|65.42|66.2|65.4|9
1653908720000|2022-05-30 11:05:20|66.2|65.4|66.23|65.43|66.23|65.43|66.2|65.4|8
1653908730000|2022-05-30 11:05:30|66.22|65.42|66.23|65.43|66.23|65.43|66.21|65.41|10
1653908740000|2022-05-30 11:05:40|66.22|65.42|66.24|65.44|66.25|65.45|66.22|65.42|9
1653908750000|2022-05-30 11:05:50|66.25|65.45|66.24|65.44|66.25|65.45|66.22|65.42|10
1653908760000|2022-05-30 11:06:00|66.23|65.43|66.24|65.44|66.25|65.45|66.21|65.41|14
1653908770000|2022-05-30 11:06:10|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|7
1653908780000|2022-05-30 11:06:20|66.24|65.44|66.23|65.43|66.24|65.44|66.23|65.43|4
1653908790000|2022-05-30 11:06:30|66.24|65.44|66.23|65.43|66.24|65.44|66.23|65.43|2
1653908800000|2022-05-30 11:06:40|66.24|65.44|66.25|65.45|66.25|65.45|66.24|65.44|4
1653908820000|2022-05-30 11:07:00|66.26|65.46|66.25|65.45|66.26|65.46|66.25|65.45|2
1653908830000|2022-05-30 11:07:10|66.24|65.44|66.25|65.45|66.25|65.45|66.24|65.44|4
1653908840000|2022-05-30 11:07:20|66.27|65.47|66.29|65.49|66.3|65.5|66.27|65.47|11
1653908850000|2022-05-30 11:07:30|66.3|65.5|66.34|65.54|66.34|65.54|66.29|65.49|15
1653908860000|2022-05-30 11:07:40|66.35|65.55|66.42|65.62|66.44|65.64|66.35|65.55|13
1653908870000|2022-05-30 11:07:50|66.43|65.63|66.42|65.62|66.43|65.63|66.42|65.62|2
1653908880000|2022-05-30 11:08:00|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|3
1653908890000|2022-05-30 11:08:10|66.42|65.62|66.41|65.61|66.42|65.62|66.4|65.6|4
1653908900000|2022-05-30 11:08:20|66.42|65.62|66.42|65.62|66.42|65.62|66.42|65.62|1
1653908910000|2022-05-30 11:08:30|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|5
1653908930000|2022-05-30 11:08:50|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|8
1653908960000|2022-05-30 11:09:20|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|2
1653908980000|2022-05-30 11:09:40|66.42|65.62|66.36|65.56|66.42|65.62|66.35|65.55|14
1653908990000|2022-05-30 11:09:50|66.35|65.55|66.35|65.55|66.35|65.55|66.35|65.55|1
1653909000000|2022-05-30 11:10:00|66.34|65.54|66.37|65.57|66.37|65.57|66.34|65.54|6
1653909010000|2022-05-30 11:10:10|66.36|65.56|66.37|65.57|66.37|65.57|66.36|65.56|2
1653909020000|2022-05-30 11:10:20|66.38|65.58|66.42|65.62|66.43|65.63|66.38|65.58|5
1653909030000|2022-05-30 11:10:30|66.41|65.61|66.41|65.61|66.44|65.64|66.4|65.6|11
1653909040000|2022-05-30 11:10:40|66.4|65.6|66.42|65.62|66.42|65.62|66.4|65.6|5
1653909050000|2022-05-30 11:10:50|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|5
1653909070000|2022-05-30 11:11:10|66.41|65.61|66.42|65.62|66.44|65.64|66.41|65.61|13
1653909080000|2022-05-30 11:11:20|66.41|65.61|66.41|65.61|66.42|65.62|66.41|65.61|11
1653909090000|2022-05-30 11:11:30|66.42|65.62|66.42|65.62|66.42|65.62|66.41|65.61|13
1653909100000|2022-05-30 11:11:40|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|7
1653909110000|2022-05-30 11:11:50|66.42|65.62|66.42|65.62|66.42|65.62|66.42|65.62|1
1653909120000|2022-05-30 11:12:00|66.41|65.61|66.41|65.61|66.42|65.62|66.41|65.61|5
1653909130000|2022-05-30 11:12:10|66.42|65.62|66.43|65.63|66.44|65.64|66.42|65.62|8
1653909140000|2022-05-30 11:12:20|66.42|65.62|66.42|65.62|66.43|65.63|66.41|65.61|7
1653909150000|2022-05-30 11:12:30|66.41|65.61|66.42|65.62|66.42|65.62|66.4|65.6|4
1653909160000|2022-05-30 11:12:40|66.41|65.61|66.41|65.61|66.41|65.61|66.41|65.61|1
1653909170000|2022-05-30 11:12:50|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|8
1653909180000|2022-05-30 11:13:00|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|2
1653909190000|2022-05-30 11:13:10|66.44|65.64|66.42|65.62|66.44|65.64|66.41|65.61|9
1653909200000|2022-05-30 11:13:20|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|11
1653909210000|2022-05-30 11:13:30|66.4|65.6|66.42|65.62|66.42|65.62|66.39|65.59|13
1653909220000|2022-05-30 11:13:40|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|4
1653909230000|2022-05-30 11:13:50|66.42|65.62|66.41|65.61|66.42|65.62|66.4|65.6|7
1653909240000|2022-05-30 11:14:00|66.42|65.62|66.44|65.64|66.45|65.65|66.42|65.62|9
1653909260000|2022-05-30 11:14:20|66.46|65.66|66.46|65.66|66.46|65.66|66.45|65.65|7
1653909270000|2022-05-30 11:14:30|66.45|65.65|66.45|65.65|66.46|65.66|66.44|65.64|7
1653909280000|2022-05-30 11:14:40|66.46|65.66|66.41|65.61|66.46|65.66|66.41|65.61|8
1653909290000|2022-05-30 11:14:50|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|8
1653909300000|2022-05-30 11:15:00|66.42|65.62|66.42|65.62|66.43|65.63|66.41|65.61|9
1653909310000|2022-05-30 11:15:10|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|6
1653909320000|2022-05-30 11:15:20|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|10
1653909330000|2022-05-30 11:15:30|66.43|65.63|66.38|65.58|66.44|65.64|66.36|65.56|22
1653909340000|2022-05-30 11:15:40|66.4|65.6|66.36|65.56|66.4|65.6|66.32|65.52|12
1653909350000|2022-05-30 11:15:50|66.37|65.57|66.34|65.54|66.37|65.57|66.33|65.53|7
1653909360000|2022-05-30 11:16:00|66.33|65.53|66.36|65.56|66.36|65.56|66.33|65.53|4
1653909410000|2022-05-30 11:16:50|66.35|65.55|66.36|65.56|66.36|65.56|66.35|65.55|2
1653909420000|2022-05-30 11:17:00|66.35|65.55|66.36|65.56|66.36|65.56|66.35|65.55|8
1653909430000|2022-05-30 11:17:10|66.35|65.55|66.34|65.54|66.36|65.56|66.33|65.53|8
1653909440000|2022-05-30 11:17:20|66.35|65.55|66.34|65.54|66.35|65.55|66.34|65.54|14
1653909450000|2022-05-30 11:17:30|66.33|65.53|66.34|65.54|66.34|65.54|66.32|65.52|4
1653909460000|2022-05-30 11:17:40|66.32|65.52|66.32|65.52|66.34|65.54|66.32|65.52|3
1653909470000|2022-05-30 11:17:50|66.34|65.54|66.35|65.55|66.35|65.55|66.34|65.54|2
1653909480000|2022-05-30 11:18:00|66.34|65.54|66.33|65.53|66.35|65.55|66.32|65.52|9
1653909490000|2022-05-30 11:18:10|66.32|65.52|66.34|65.54|66.35|65.55|66.32|65.52|5
1653909500000|2022-05-30 11:18:20|66.33|65.53|66.35|65.55|66.35|65.55|66.33|65.53|7
1653909510000|2022-05-30 11:18:30|66.34|65.54|66.35|65.55|66.35|65.55|66.33|65.53|12
1653909520000|2022-05-30 11:18:40|66.34|65.54|66.34|65.54|66.35|65.55|66.32|65.52|12
1653909530000|2022-05-30 11:18:50|66.35|65.55|66.34|65.54|66.35|65.55|66.32|65.52|7
1653909540000|2022-05-30 11:19:00|66.35|65.55|66.34|65.54|66.35|65.55|66.33|65.53|8
1653909550000|2022-05-30 11:19:10|66.35|65.55|66.34|65.54|66.35|65.55|66.32|65.52|18
1653909560000|2022-05-30 11:19:20|66.33|65.53|66.35|65.55|66.35|65.55|66.33|65.53|3
1653909570000|2022-05-30 11:19:30|66.34|65.54|66.35|65.55|66.35|65.55|66.33|65.53|9
1653909580000|2022-05-30 11:19:40|66.34|65.54|66.34|65.54|66.35|65.55|66.33|65.53|13
1653909590000|2022-05-30 11:19:50|66.35|65.55|66.35|65.55|66.35|65.55|66.34|65.54|3
1653909600000|2022-05-30 11:20:00|66.34|65.54|66.33|65.53|66.35|65.55|66.32|65.52|13
1653909610000|2022-05-30 11:20:10|66.32|65.52|66.32|65.52|66.34|65.54|66.3|65.5|19
1653909620000|2022-05-30 11:20:20|66.33|65.53|66.3|65.5|66.34|65.54|66.29|65.49|15
1653909630000|2022-05-30 11:20:30|66.32|65.52|66.32|65.52|66.32|65.52|66.32|65.52|1
1653909640000|2022-05-30 11:20:40|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|2
1653909650000|2022-05-30 11:20:50|66.33|65.53|66.3|65.5|66.33|65.53|66.3|65.5|11
1653909660000|2022-05-30 11:21:00|66.32|65.52|66.31|65.51|66.33|65.53|66.3|65.5|10
1653909670000|2022-05-30 11:21:10|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|5
1653909680000|2022-05-30 11:21:20|66.3|65.5|66.3|65.5|66.31|65.51|66.29|65.49|10
1653909690000|2022-05-30 11:21:30|66.31|65.51|66.3|65.5|66.31|65.51|66.29|65.49|6
1653909700000|2022-05-30 11:21:40|66.31|65.51|66.3|65.5|66.31|65.51|66.3|65.5|2
1653909710000|2022-05-30 11:21:50|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|7
1653909720000|2022-05-30 11:22:00|66.28|65.48|66.23|65.43|66.28|65.48|66.23|65.43|8
1653909730000|2022-05-30 11:22:10|66.24|65.44|66.23|65.43|66.24|65.44|66.23|65.43|10
1653909740000|2022-05-30 11:22:20|66.24|65.44|66.22|65.42|66.24|65.44|66.22|65.42|13
1653909750000|2022-05-30 11:22:30|66.23|65.43|66.22|65.42|66.24|65.44|66.22|65.42|10
1653909760000|2022-05-30 11:22:40|66.23|65.43|66.23|65.43|66.23|65.43|66.23|65.43|1
1653909770000|2022-05-30 11:22:50|66.22|65.42|66.24|65.44|66.25|65.45|66.22|65.42|7
1653909780000|2022-05-30 11:23:00|66.23|65.43|66.24|65.44|66.24|65.44|66.23|65.43|2
1653909790000|2022-05-30 11:23:10|66.23|65.43|66.23|65.43|66.23|65.43|66.22|65.42|3
1653909800000|2022-05-30 11:23:20|66.22|65.42|66.23|65.43|66.24|65.44|66.22|65.42|8
1653909810000|2022-05-30 11:23:30|66.22|65.42|66.24|65.44|66.24|65.44|66.22|65.42|3
1653909820000|2022-05-30 11:23:40|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|3
1653909830000|2022-05-30 11:23:50|66.24|65.44|66.23|65.43|66.24|65.44|66.23|65.43|2
1653909840000|2022-05-30 11:24:00|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|3
1653909850000|2022-05-30 11:24:10|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|9
1653909860000|2022-05-30 11:24:20|66.24|65.44|66.29|65.49|66.31|65.51|66.23|65.43|15
1653909870000|2022-05-30 11:24:30|66.28|65.48|66.29|65.49|66.3|65.5|66.28|65.48|8
1653909880000|2022-05-30 11:24:40|66.3|65.5|66.29|65.49|66.3|65.5|66.28|65.48|8
1653909890000|2022-05-30 11:24:50|66.28|65.48|66.3|65.5|66.31|65.51|66.28|65.48|8
1653909900000|2022-05-30 11:25:00|66.31|65.51|66.31|65.51|66.31|65.51|66.3|65.5|11
1653909910000|2022-05-30 11:25:10|66.3|65.5|66.31|65.51|66.31|65.51|66.3|65.5|10
1653909920000|2022-05-30 11:25:20|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|2
1653909930000|2022-05-30 11:25:30|66.32|65.52|66.4|65.6|66.4|65.6|66.32|65.52|24
1653909940000|2022-05-30 11:25:40|66.39|65.59|66.4|65.6|66.4|65.6|66.39|65.59|12
1653909950000|2022-05-30 11:25:50|66.39|65.59|66.38|65.58|66.4|65.6|66.33|65.53|17
1653909960000|2022-05-30 11:26:00|66.37|65.57|66.35|65.55|66.38|65.58|66.34|65.54|8
1653909970000|2022-05-30 11:26:10|66.34|65.54|66.4|65.6|66.41|65.61|66.34|65.54|9
1653909980000|2022-05-30 11:26:20|66.39|65.59|66.39|65.59|66.4|65.6|66.38|65.58|11
1653909990000|2022-05-30 11:26:30|66.38|65.58|66.4|65.6|66.44|65.64|66.38|65.58|17
1653910000000|2022-05-30 11:26:40|66.38|65.58|66.38|65.58|66.39|65.59|66.38|65.58|7
1653910010000|2022-05-30 11:26:50|66.39|65.59|66.39|65.59|66.39|65.59|66.37|65.57|5
1653910020000|2022-05-30 11:27:00|66.38|65.58|66.39|65.59|66.39|65.59|66.37|65.57|6
1653910030000|2022-05-30 11:27:10|66.38|65.58|66.39|65.59|66.4|65.6|66.38|65.58|4
1653910040000|2022-05-30 11:27:20|66.41|65.61|66.39|65.59|66.41|65.61|66.38|65.58|8
1653910050000|2022-05-30 11:27:30|66.38|65.58|66.39|65.59|66.4|65.6|66.38|65.58|8
1653910060000|2022-05-30 11:27:40|66.4|65.6|66.44|65.64|66.44|65.64|66.4|65.6|11
1653910070000|2022-05-30 11:27:50|66.43|65.63|66.43|65.63|66.44|65.64|66.43|65.63|5
1653910080000|2022-05-30 11:28:00|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|2
1653910090000|2022-05-30 11:28:10|66.42|65.62|66.4|65.6|66.42|65.62|66.4|65.6|10
1653910100000|2022-05-30 11:28:20|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|6
1653910110000|2022-05-30 11:28:30|66.42|65.62|66.42|65.62|66.42|65.62|66.4|65.6|13
1653910120000|2022-05-30 11:28:40|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|12
1653910130000|2022-05-30 11:28:50|66.4|65.6|66.41|65.61|66.41|65.61|66.4|65.6|4
1653910140000|2022-05-30 11:29:00|66.4|65.6|66.4|65.6|66.41|65.61|66.38|65.58|7
1653910150000|2022-05-30 11:29:10|66.41|65.61|66.41|65.61|66.42|65.62|66.39|65.59|11
1653910160000|2022-05-30 11:29:20|66.42|65.62|66.5|65.7|66.5|65.7|66.41|65.61|16
1653910170000|2022-05-30 11:29:30|66.48|65.68|66.5|65.7|66.53|65.73|66.48|65.68|9
1653910180000|2022-05-30 11:29:40|66.51|65.71|66.49|65.69|66.51|65.71|66.47|65.67|16
1653910190000|2022-05-30 11:29:50|66.48|65.68|66.45|65.65|66.49|65.69|66.44|65.64|9
1653910200000|2022-05-30 11:30:00|66.44|65.64|66.42|65.62|66.45|65.65|66.41|65.61|13
1653910210000|2022-05-30 11:30:10|66.41|65.61|66.42|65.62|66.42|65.62|66.4|65.6|9
1653910220000|2022-05-30 11:30:20|66.41|65.61|66.41|65.61|66.42|65.62|66.41|65.61|3
1653910230000|2022-05-30 11:30:30|66.42|65.62|66.42|65.62|66.43|65.63|66.4|65.6|13
1653910240000|2022-05-30 11:30:40|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|8
1653910250000|2022-05-30 11:30:50|66.4|65.6|66.42|65.62|66.42|65.62|66.4|65.6|5
1653910260000|2022-05-30 11:31:00|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|3
1653910270000|2022-05-30 11:31:10|66.41|65.61|66.39|65.59|66.42|65.62|66.39|65.59|13
1653910280000|2022-05-30 11:31:20|66.42|65.62|66.42|65.62|66.42|65.62|66.39|65.59|16
1653910290000|2022-05-30 11:31:30|66.41|65.61|66.4|65.6|66.41|65.61|66.39|65.59|8
1653910300000|2022-05-30 11:31:40|66.41|65.61|66.44|65.64|66.45|65.65|66.39|65.59|15
1653910310000|2022-05-30 11:31:50|66.43|65.63|66.44|65.64|66.45|65.65|66.42|65.62|10
1653910320000|2022-05-30 11:32:00|66.43|65.63|66.42|65.62|66.45|65.65|66.41|65.61|15
1653910330000|2022-05-30 11:32:10|66.41|65.61|66.45|65.65|66.45|65.65|66.41|65.61|13
1653910340000|2022-05-30 11:32:20|66.44|65.64|66.49|65.69|66.51|65.71|66.44|65.64|18
1653910350000|2022-05-30 11:32:30|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|15
1653910360000|2022-05-30 11:32:40|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|12
1653910370000|2022-05-30 11:32:50|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|7
1653910380000|2022-05-30 11:33:00|66.51|65.71|66.5|65.7|66.51|65.71|66.48|65.68|12
1653910390000|2022-05-30 11:33:10|66.51|65.71|66.45|65.65|66.51|65.71|66.43|65.63|13
1653910400000|2022-05-30 11:33:20|66.44|65.64|66.44|65.64|66.46|65.66|66.43|65.63|12
1653910410000|2022-05-30 11:33:30|66.45|65.65|66.45|65.65|66.46|65.66|66.41|65.61|22
1653910420000|2022-05-30 11:33:40|66.43|65.63|66.46|65.66|66.46|65.66|66.42|65.62|9
1653910430000|2022-05-30 11:33:50|66.45|65.65|66.41|65.61|66.45|65.65|66.41|65.61|3
1653910450000|2022-05-30 11:34:10|66.43|65.63|66.42|65.62|66.43|65.63|66.4|65.6|5
1653910460000|2022-05-30 11:34:20|66.41|65.61|66.42|65.62|66.42|65.62|66.39|65.59|4
1653910470000|2022-05-30 11:34:30|66.43|65.63|66.44|65.64|66.45|65.65|66.43|65.63|7
1653910480000|2022-05-30 11:34:40|66.45|65.65|66.44|65.64|66.45|65.65|66.44|65.64|4
1653910490000|2022-05-30 11:34:50|66.45|65.65|66.45|65.65|66.45|65.65|66.44|65.64|3
1653910500000|2022-05-30 11:35:00|66.44|65.64|66.44|65.64|66.45|65.65|66.43|65.63|9
1653910510000|2022-05-30 11:35:10|66.43|65.63|66.43|65.63|66.44|65.64|66.43|65.63|3
1653910520000|2022-05-30 11:35:20|66.44|65.64|66.44|65.64|66.44|65.64|66.43|65.63|9
1653910530000|2022-05-30 11:35:30|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|8
1653910540000|2022-05-30 11:35:40|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|10
1653910550000|2022-05-30 11:35:50|66.43|65.63|66.42|65.62|66.44|65.64|66.42|65.62|6
1653910560000|2022-05-30 11:36:00|66.41|65.61|66.41|65.61|66.42|65.62|66.41|65.61|11
1653910570000|2022-05-30 11:36:10|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|2
1653910580000|2022-05-30 11:36:20|66.42|65.62|66.43|65.63|66.44|65.64|66.39|65.59|11
1653910590000|2022-05-30 11:36:30|66.42|65.62|66.42|65.62|66.43|65.63|66.41|65.61|5
1653910600000|2022-05-30 11:36:40|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|2
1653910610000|2022-05-30 11:36:50|66.41|65.61|66.41|65.61|66.41|65.61|66.41|65.61|1
1653910620000|2022-05-30 11:37:00|66.42|65.62|66.41|65.61|66.42|65.62|66.4|65.6|6
1653910630000|2022-05-30 11:37:10|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|3
1653910640000|2022-05-30 11:37:20|66.41|65.61|66.45|65.65|66.45|65.65|66.4|65.6|14
1653910650000|2022-05-30 11:37:30|66.44|65.64|66.41|65.61|66.44|65.64|66.4|65.6|10
1653910660000|2022-05-30 11:37:40|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|4
1653910670000|2022-05-30 11:37:50|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|4
1653910680000|2022-05-30 11:38:00|66.42|65.62|66.41|65.61|66.42|65.62|66.4|65.6|9
1653910700000|2022-05-30 11:38:20|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|2
1653910710000|2022-05-30 11:38:30|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|3
1653910720000|2022-05-30 11:38:40|66.42|65.62|66.39|65.59|66.42|65.62|66.39|65.59|10
1653910730000|2022-05-30 11:38:50|66.4|65.6|66.4|65.6|66.43|65.63|66.38|65.58|13
1653910740000|2022-05-30 11:39:00|66.41|65.61|66.4|65.6|66.41|65.61|66.39|65.59|6
1653910750000|2022-05-30 11:39:10|66.39|65.59|66.4|65.6|66.43|65.63|66.39|65.59|7
1653910760000|2022-05-30 11:39:20|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|13
1653910770000|2022-05-30 11:39:30|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|3
1653910780000|2022-05-30 11:39:40|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|12
1653910800000|2022-05-30 11:40:00|66.39|65.59|66.4|65.6|66.4|65.6|66.38|65.58|6
1653910820000|2022-05-30 11:40:20|66.39|65.59|66.42|65.62|66.42|65.62|66.39|65.59|5
1653910830000|2022-05-30 11:40:30|66.4|65.6|66.35|65.55|66.41|65.61|66.35|65.55|16
1653910840000|2022-05-30 11:40:40|66.36|65.56|66.35|65.55|66.36|65.56|66.35|65.55|2
1653910880000|2022-05-30 11:41:20|66.34|65.54|66.35|65.55|66.35|65.55|66.34|65.54|6
1653910890000|2022-05-30 11:41:30|66.34|65.54|66.34|65.54|66.35|65.55|66.34|65.54|3
1653910900000|2022-05-30 11:41:40|66.35|65.55|66.34|65.54|66.35|65.55|66.34|65.54|2
1653910910000|2022-05-30 11:41:50|66.35|65.55|66.34|65.54|66.35|65.55|66.34|65.54|4
1653910920000|2022-05-30 11:42:00|66.33|65.53|66.34|65.54|66.34|65.54|66.33|65.53|2
1653910930000|2022-05-30 11:42:10|66.33|65.53|66.36|65.56|66.36|65.56|66.33|65.53|6
1653910940000|2022-05-30 11:42:20|66.35|65.55|66.35|65.55|66.36|65.56|66.35|65.55|3
1653910950000|2022-05-30 11:42:30|66.34|65.54|66.34|65.54|66.35|65.55|66.34|65.54|3
1653910970000|2022-05-30 11:42:50|66.35|65.55|66.36|65.56|66.36|65.56|66.34|65.54|6
1653910990000|2022-05-30 11:43:10|66.35|65.55|66.4|65.6|66.4|65.6|66.35|65.55|13
1653911000000|2022-05-30 11:43:20|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|2
1653911010000|2022-05-30 11:43:30|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|3
1653911020000|2022-05-30 11:43:40|66.4|65.6|66.4|65.6|66.4|65.6|66.39|65.59|5
1653911040000|2022-05-30 11:44:00|66.43|65.63|66.4|65.6|66.43|65.63|66.4|65.6|4
1653911050000|2022-05-30 11:44:10|66.39|65.59|66.39|65.59|66.39|65.59|66.39|65.59|1
1653911060000|2022-05-30 11:44:20|66.37|65.57|66.36|65.56|66.37|65.57|66.35|65.55|16
1653911070000|2022-05-30 11:44:30|66.35|65.55|66.39|65.59|66.42|65.62|66.35|65.55|13
1653911080000|2022-05-30 11:44:40|66.4|65.6|66.4|65.6|66.4|65.6|66.39|65.59|13
1653911090000|2022-05-30 11:44:50|66.38|65.58|66.4|65.6|66.42|65.62|66.38|65.58|17
1653911100000|2022-05-30 11:45:00|66.41|65.61|66.35|65.55|66.42|65.62|66.35|65.55|20
1653911110000|2022-05-30 11:45:10|66.36|65.56|66.35|65.55|66.36|65.56|66.35|65.55|12
1653911120000|2022-05-30 11:45:20|66.36|65.56|66.35|65.55|66.36|65.56|66.35|65.55|12
1653911130000|2022-05-30 11:45:30|66.36|65.56|66.36|65.56|66.36|65.56|66.35|65.55|3
1653911140000|2022-05-30 11:45:40|66.35|65.55|66.36|65.56|66.36|65.56|66.35|65.55|14
1653911150000|2022-05-30 11:45:50|66.35|65.55|66.36|65.56|66.36|65.56|66.35|65.55|18
1653911160000|2022-05-30 11:46:00|66.35|65.55|66.34|65.54|66.36|65.56|66.34|65.54|6
1653911170000|2022-05-30 11:46:10|66.35|65.55|66.35|65.55|66.35|65.55|66.34|65.54|5
1653911180000|2022-05-30 11:46:20|66.34|65.54|66.35|65.55|66.35|65.55|66.34|65.54|4
1653911190000|2022-05-30 11:46:30|66.34|65.54|66.34|65.54|66.35|65.55|66.34|65.54|5
1653911200000|2022-05-30 11:46:40|66.35|65.55|66.35|65.55|66.35|65.55|66.34|65.54|3
1653911210000|2022-05-30 11:46:50|66.34|65.54|66.34|65.54|66.34|65.54|66.33|65.53|7
1653911220000|2022-05-30 11:47:00|66.33|65.53|66.34|65.54|66.34|65.54|66.33|65.53|4
1653911230000|2022-05-30 11:47:10|66.33|65.53|66.34|65.54|66.34|65.54|66.33|65.53|8
1653911240000|2022-05-30 11:47:20|66.33|65.53|66.33|65.53|66.34|65.54|66.33|65.53|5
1653911250000|2022-05-30 11:47:30|66.34|65.54|66.33|65.53|66.34|65.54|66.33|65.53|4
1653911260000|2022-05-30 11:47:40|66.34|65.54|66.33|65.53|66.34|65.54|66.32|65.52|10
1653911270000|2022-05-30 11:47:50|66.32|65.52|66.32|65.52|66.34|65.54|66.3|65.5|6
1653911280000|2022-05-30 11:48:00|66.3|65.5|66.32|65.52|66.33|65.53|66.3|65.5|13
1653911290000|2022-05-30 11:48:10|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|5
1653911300000|2022-05-30 11:48:20|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|3
1653911320000|2022-05-30 11:48:40|66.32|65.52|66.32|65.52|66.33|65.53|66.32|65.52|5
1653911340000|2022-05-30 11:49:00|66.31|65.51|66.31|65.51|66.31|65.51|66.3|65.5|5
1653911350000|2022-05-30 11:49:10|66.3|65.5|66.31|65.51|66.31|65.51|66.3|65.5|8
1653911360000|2022-05-30 11:49:20|66.3|65.5|66.3|65.5|66.31|65.51|66.28|65.48|15
1653911370000|2022-05-30 11:49:30|66.29|65.49|66.24|65.44|66.32|65.52|66.24|65.44|9
1653911380000|2022-05-30 11:49:40|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|17
1653911410000|2022-05-30 11:50:10|66.24|65.44|66.24|65.44|66.24|65.44|66.23|65.43|13
1653911420000|2022-05-30 11:50:20|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|15
1653911430000|2022-05-30 11:50:30|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|14
1653911450000|2022-05-30 11:50:50|66.22|65.42|66.21|65.41|66.22|65.42|66.21|65.41|2
1653911460000|2022-05-30 11:51:00|66.2|65.4|66.21|65.41|66.22|65.42|66.2|65.4|10
1653911470000|2022-05-30 11:51:10|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|8
1653911480000|2022-05-30 11:51:20|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|4
1653911490000|2022-05-30 11:51:30|66.22|65.42|66.22|65.42|66.22|65.42|66.21|65.41|5
1653911500000|2022-05-30 11:51:40|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|3
1653911510000|2022-05-30 11:51:50|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|2
1653911520000|2022-05-30 11:52:00|66.2|65.4|66.2|65.4|66.21|65.41|66.19|65.39|7
1653911540000|2022-05-30 11:52:20|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|14
1653911550000|2022-05-30 11:52:30|66.19|65.39|66.2|65.4|66.21|65.41|66.19|65.39|8
1653911560000|2022-05-30 11:52:40|66.21|65.41|66.23|65.43|66.23|65.43|66.2|65.4|11
1653911570000|2022-05-30 11:52:50|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|11
1653911580000|2022-05-30 11:53:00|66.23|65.43|66.21|65.41|66.23|65.43|66.2|65.4|11
1653911590000|2022-05-30 11:53:10|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|2
1653911600000|2022-05-30 11:53:20|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|4
1653911610000|2022-05-30 11:53:30|66.21|65.41|66.2|65.4|66.21|65.41|66.19|65.39|5
1653911620000|2022-05-30 11:53:40|66.19|65.39|66.23|65.43|66.23|65.43|66.19|65.39|15
1653911630000|2022-05-30 11:53:50|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|8
1653911640000|2022-05-30 11:54:00|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|13
1653911650000|2022-05-30 11:54:10|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|3
1653911660000|2022-05-30 11:54:20|66.23|65.43|66.22|65.42|66.23|65.43|66.22|65.42|2
1653911670000|2022-05-30 11:54:30|66.23|65.43|66.22|65.42|66.23|65.43|66.21|65.41|6
1653911680000|2022-05-30 11:54:40|66.23|65.43|66.23|65.43|66.23|65.43|66.23|65.43|1
1653911690000|2022-05-30 11:54:50|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|4
1653911700000|2022-05-30 11:55:00|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|14
1653911710000|2022-05-30 11:55:10|66.22|65.42|66.23|65.43|66.24|65.44|66.22|65.42|8
1653911740000|2022-05-30 11:55:40|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|4
1653911750000|2022-05-30 11:55:50|66.24|65.44|66.24|65.44|66.24|65.44|66.24|65.44|1
1653911760000|2022-05-30 11:56:00|66.23|65.43|66.23|65.43|66.23|65.43|66.23|65.43|1
1653911810000|2022-05-30 11:56:50|66.22|65.42|66.24|65.44|66.25|65.45|66.22|65.42|5
1653911830000|2022-05-30 11:57:10|66.25|65.45|66.24|65.44|66.25|65.45|66.24|65.44|12
1653911840000|2022-05-30 11:57:20|66.25|65.45|66.25|65.45|66.25|65.45|66.24|65.44|11
1653911850000|2022-05-30 11:57:30|66.24|65.44|66.24|65.44|66.25|65.45|66.24|65.44|11
1653911860000|2022-05-30 11:57:40|66.25|65.45|66.25|65.45|66.25|65.45|66.24|65.44|17
1653911870000|2022-05-30 11:57:50|66.24|65.44|66.24|65.44|66.25|65.45|66.24|65.44|15
1653911880000|2022-05-30 11:58:00|66.23|65.43|66.22|65.42|66.23|65.43|66.22|65.42|2
1653911890000|2022-05-30 11:58:10|66.23|65.43|66.24|65.44|66.24|65.44|66.23|65.43|10
1653911920000|2022-05-30 11:58:40|66.23|65.43|66.24|65.44|66.24|65.44|66.23|65.43|6
1653911930000|2022-05-30 11:58:50|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|7
1653911940000|2022-05-30 11:59:00|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|5
1653911950000|2022-05-30 11:59:10|66.22|65.42|66.24|65.44|66.24|65.44|66.22|65.42|3
1653911960000|2022-05-30 11:59:20|66.25|65.45|66.3|65.5|66.3|65.5|66.24|65.44|7
1653911970000|2022-05-30 11:59:30|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|5
1653911980000|2022-05-30 11:59:40|66.31|65.51|66.31|65.51|66.32|65.52|66.3|65.5|7
1653911990000|2022-05-30 11:59:50|66.32|65.52|66.35|65.55|66.35|65.55|66.32|65.52|6
1653912000000|2022-05-30 12:00:00|66.34|65.54|66.33|65.53|66.34|65.54|66.33|65.53|2
1653912010000|2022-05-30 12:00:10|66.32|65.52|66.31|65.51|66.32|65.52|66.31|65.51|4
1653912020000|2022-05-30 12:00:20|66.32|65.52|66.33|65.53|66.34|65.54|66.32|65.52|4
1653912030000|2022-05-30 12:00:30|66.32|65.52|66.31|65.51|66.32|65.52|66.31|65.51|16
1653912040000|2022-05-30 12:00:40|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|15
1653912050000|2022-05-30 12:00:50|66.31|65.51|66.3|65.5|66.32|65.52|66.3|65.5|12
1653912060000|2022-05-30 12:01:00|66.31|65.51|66.3|65.5|66.31|65.51|66.3|65.5|6
1653912070000|2022-05-30 12:01:10|66.31|65.51|66.31|65.51|66.31|65.51|66.3|65.5|5
1653912080000|2022-05-30 12:01:20|66.3|65.5|66.32|65.52|66.32|65.52|66.3|65.5|3
1653912090000|2022-05-30 12:01:30|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|2
1653912100000|2022-05-30 12:01:40|66.31|65.51|66.3|65.5|66.31|65.51|66.3|65.5|2
1653912110000|2022-05-30 12:01:50|66.29|65.49|66.31|65.51|66.31|65.51|66.29|65.49|9
1653912120000|2022-05-30 12:02:00|66.3|65.5|66.31|65.51|66.31|65.51|66.3|65.5|4
1653912130000|2022-05-30 12:02:10|66.3|65.5|66.31|65.51|66.31|65.51|66.3|65.5|2
1653912150000|2022-05-30 12:02:30|66.3|65.5|66.3|65.5|66.3|65.5|66.3|65.5|1
1653912160000|2022-05-30 12:02:40|66.31|65.51|66.31|65.51|66.31|65.51|66.3|65.5|7
1653912170000|2022-05-30 12:02:50|66.3|65.5|66.31|65.51|66.31|65.51|66.3|65.5|2
1653912190000|2022-05-30 12:03:10|66.3|65.5|66.31|65.51|66.31|65.51|66.3|65.5|8
1653912200000|2022-05-30 12:03:20|66.3|65.5|66.32|65.52|66.32|65.52|66.3|65.5|9
1653912210000|2022-05-30 12:03:30|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|2
1653912220000|2022-05-30 12:03:40|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|5
1653912230000|2022-05-30 12:03:50|66.3|65.5|66.3|65.5|66.3|65.5|66.29|65.49|5
1653912240000|2022-05-30 12:04:00|66.31|65.51|66.31|65.51|66.33|65.53|66.31|65.51|9
1653912250000|2022-05-30 12:04:10|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|9
1653912260000|2022-05-30 12:04:20|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|3
1653912270000|2022-05-30 12:04:30|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|5
1653912280000|2022-05-30 12:04:40|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|6
1653912290000|2022-05-30 12:04:50|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|2
1653912300000|2022-05-30 12:05:00|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|4
1653912310000|2022-05-30 12:05:10|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|4
1653912320000|2022-05-30 12:05:20|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|12
1653912330000|2022-05-30 12:05:30|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|6
1653912340000|2022-05-30 12:05:40|66.31|65.51|66.33|65.53|66.34|65.54|66.31|65.51|11
1653912350000|2022-05-30 12:05:50|66.34|65.54|66.34|65.54|66.4|65.6|66.34|65.54|12
1653912360000|2022-05-30 12:06:00|66.33|65.53|66.33|65.53|66.34|65.54|66.32|65.52|9
1653912370000|2022-05-30 12:06:10|66.32|65.52|66.33|65.53|66.33|65.53|66.31|65.51|10
1653912380000|2022-05-30 12:06:20|66.32|65.52|66.39|65.59|66.41|65.61|66.31|65.51|23
1653912390000|2022-05-30 12:06:30|66.35|65.55|66.34|65.54|66.35|65.55|66.33|65.53|4
1653912400000|2022-05-30 12:06:40|66.33|65.53|66.32|65.52|66.34|65.54|66.29|65.49|14
1653912410000|2022-05-30 12:06:50|66.31|65.51|66.3|65.5|66.33|65.53|66.28|65.48|14
1653912420000|2022-05-30 12:07:00|66.31|65.51|66.24|65.44|66.31|65.51|66.24|65.44|15
1653912430000|2022-05-30 12:07:10|66.23|65.43|66.25|65.45|66.25|65.45|66.23|65.43|11
1653912440000|2022-05-30 12:07:20|66.24|65.44|66.24|65.44|66.24|65.44|66.24|65.44|1
1653912470000|2022-05-30 12:07:50|66.25|65.45|66.26|65.46|66.27|65.47|66.25|65.45|4
1653912480000|2022-05-30 12:08:00|66.25|65.45|66.24|65.44|66.25|65.45|66.24|65.44|2
1653912490000|2022-05-30 12:08:10|66.23|65.43|66.24|65.44|66.24|65.44|66.22|65.42|6
1653912500000|2022-05-30 12:08:20|66.23|65.43|66.24|65.44|66.25|65.45|66.23|65.43|6
1653912510000|2022-05-30 12:08:30|66.23|65.43|66.24|65.44|66.24|65.44|66.23|65.43|2
1653912520000|2022-05-30 12:08:40|66.23|65.43|66.23|65.43|66.24|65.44|66.23|65.43|3
1653912530000|2022-05-30 12:08:50|66.24|65.44|66.23|65.43|66.24|65.44|66.23|65.43|8
1653912540000|2022-05-30 12:09:00|66.24|65.44|66.25|65.45|66.25|65.45|66.23|65.43|8
1653912550000|2022-05-30 12:09:10|66.24|65.44|66.26|65.46|66.26|65.46|66.23|65.43|7
1653912560000|2022-05-30 12:09:20|66.25|65.45|66.26|65.46|66.26|65.46|66.23|65.43|13
1653912570000|2022-05-30 12:09:30|66.25|65.45|66.26|65.46|66.26|65.46|66.23|65.43|7
1653912580000|2022-05-30 12:09:40|66.25|65.45|66.3|65.5|66.31|65.51|66.25|65.45|15
1653912590000|2022-05-30 12:09:50|66.29|65.49|66.3|65.5|66.3|65.5|66.29|65.49|4
1653912600000|2022-05-30 12:10:00|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|3
1653912610000|2022-05-30 12:10:10|66.3|65.5|66.29|65.49|66.3|65.5|66.28|65.48|6
1653912620000|2022-05-30 12:10:20|66.3|65.5|66.3|65.5|66.3|65.5|66.29|65.49|3
1653912630000|2022-05-30 12:10:30|66.29|65.49|66.3|65.5|66.31|65.51|66.29|65.49|6
1653912650000|2022-05-30 12:10:50|66.31|65.51|66.33|65.53|66.33|65.53|66.31|65.51|3
1653912660000|2022-05-30 12:11:00|66.34|65.54|66.34|65.54|66.34|65.54|66.33|65.53|9
1653912670000|2022-05-30 12:11:10|66.32|65.52|66.34|65.54|66.34|65.54|66.32|65.52|6
1653912680000|2022-05-30 12:11:20|66.33|65.53|66.33|65.53|66.34|65.54|66.33|65.53|9
1653912690000|2022-05-30 12:11:30|66.34|65.54|66.33|65.53|66.34|65.54|66.32|65.52|6
1653912700000|2022-05-30 12:11:40|66.34|65.54|66.33|65.53|66.34|65.54|66.33|65.53|2
1653912710000|2022-05-30 12:11:50|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|2
1653912720000|2022-05-30 12:12:00|66.32|65.52|66.32|65.52|66.33|65.53|66.32|65.52|5
1653912730000|2022-05-30 12:12:10|66.33|65.53|66.33|65.53|66.33|65.53|66.33|65.53|1
1653912760000|2022-05-30 12:12:40|66.34|65.54|66.33|65.53|66.34|65.54|66.33|65.53|4
1653912770000|2022-05-30 12:12:50|66.34|65.54|66.34|65.54|66.35|65.55|66.33|65.53|9
1653912780000|2022-05-30 12:13:00|66.33|65.53|66.4|65.6|66.42|65.62|66.33|65.53|12
1653912790000|2022-05-30 12:13:10|66.41|65.61|66.42|65.62|66.43|65.63|66.41|65.61|8
1653912800000|2022-05-30 12:13:20|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|3
1653912810000|2022-05-30 12:13:30|66.44|65.64|66.45|65.65|66.45|65.65|66.44|65.64|6
1653912820000|2022-05-30 12:13:40|66.44|65.64|66.44|65.64|66.45|65.65|66.44|65.64|3
1653912830000|2022-05-30 12:13:50|66.45|65.65|66.45|65.65|66.45|65.65|66.44|65.64|17
1653912840000|2022-05-30 12:14:00|66.44|65.64|66.46|65.66|66.46|65.66|66.44|65.64|3
1653912850000|2022-05-30 12:14:10|66.47|65.67|66.47|65.67|66.47|65.67|66.47|65.67|1
1653912860000|2022-05-30 12:14:20|66.5|65.7|66.51|65.71|66.51|65.71|66.49|65.69|10
1653912870000|2022-05-30 12:14:30|66.5|65.7|66.52|65.72|66.53|65.73|66.5|65.7|5
1653912880000|2022-05-30 12:14:40|66.51|65.71|66.5|65.7|66.52|65.72|66.47|65.67|16
1653912890000|2022-05-30 12:14:50|66.49|65.69|66.49|65.69|66.5|65.7|66.48|65.68|15
1653912900000|2022-05-30 12:15:00|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|6
1653912910000|2022-05-30 12:15:10|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|2
1653912920000|2022-05-30 12:15:20|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|2
1653912940000|2022-05-30 12:15:40|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|2
1653912950000|2022-05-30 12:15:50|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|9
1653912960000|2022-05-30 12:16:00|66.48|65.68|66.48|65.68|66.49|65.69|66.47|65.67|9
1653912970000|2022-05-30 12:16:10|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|10
1653912980000|2022-05-30 12:16:20|66.49|65.69|66.49|65.69|66.49|65.69|66.48|65.68|7
1653913000000|2022-05-30 12:16:40|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|3
1653913010000|2022-05-30 12:16:50|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|2
1653913020000|2022-05-30 12:17:00|66.51|65.71|66.5|65.7|66.51|65.71|66.49|65.69|6
1653913040000|2022-05-30 12:17:20|66.51|65.71|66.5|65.7|66.51|65.71|66.48|65.68|6
1653913050000|2022-05-30 12:17:30|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|12
1653913060000|2022-05-30 12:17:40|66.48|65.68|66.5|65.7|66.5|65.7|66.48|65.68|10
1653913070000|2022-05-30 12:17:50|66.49|65.69|66.5|65.7|66.51|65.71|66.49|65.69|14
1653913080000|2022-05-30 12:18:00|66.51|65.71|66.51|65.71|66.51|65.71|66.49|65.69|6
1653913090000|2022-05-30 12:18:10|66.5|65.7|66.55|65.75|66.55|65.75|66.49|65.69|14
1653913100000|2022-05-30 12:18:20|66.54|65.74|66.55|65.75|66.55|65.75|66.54|65.74|8
1653913110000|2022-05-30 12:18:30|66.52|65.72|66.53|65.73|66.55|65.75|66.52|65.72|16
1653913120000|2022-05-30 12:18:40|66.54|65.74|66.54|65.74|66.54|65.74|66.54|65.74|1
1653913130000|2022-05-30 12:18:50|66.53|65.73|66.52|65.72|66.53|65.73|66.5|65.7|16
1653913140000|2022-05-30 12:19:00|66.53|65.73|66.55|65.75|66.55|65.75|66.53|65.73|11
1653913150000|2022-05-30 12:19:10|66.54|65.74|66.55|65.75|66.55|65.75|66.53|65.73|16
1653913160000|2022-05-30 12:19:20|66.54|65.74|66.73|65.93|66.73|65.93|66.54|65.74|21
1653913170000|2022-05-30 12:19:30|66.72|65.92|66.78|65.98|66.8|66|66.72|65.92|18
1653913180000|2022-05-30 12:19:40|66.79|65.99|66.83|66.03|66.84|66.04|66.75|65.95|20
1653913190000|2022-05-30 12:19:50|66.84|66.04|66.83|66.03|66.84|66.04|66.82|66.02|16
1653913200000|2022-05-30 12:20:00|66.82|66.02|66.81|66.01|66.83|66.03|66.81|66.01|6
1653913210000|2022-05-30 12:20:10|66.82|66.02|66.81|66.01|66.83|66.03|66.81|66.01|8
1653913220000|2022-05-30 12:20:20|66.82|66.02|66.73|65.93|66.82|66.02|66.73|65.93|11
1653913230000|2022-05-30 12:20:30|66.72|65.92|66.71|65.91|66.73|65.93|66.7|65.9|8
1653913240000|2022-05-30 12:20:40|66.7|65.9|66.7|65.9|66.71|65.91|66.67|65.87|13
1653913250000|2022-05-30 12:20:50|66.69|65.89|66.69|65.89|66.71|65.91|66.67|65.87|18
1653913260000|2022-05-30 12:21:00|66.7|65.9|66.64|65.84|66.72|65.92|66.62|65.82|20
1653913270000|2022-05-30 12:21:10|66.63|65.83|66.61|65.81|66.64|65.84|66.61|65.81|21
1653913280000|2022-05-30 12:21:20|66.6|65.8|66.6|65.8|66.63|65.83|66.6|65.8|10
1653913290000|2022-05-30 12:21:30|66.61|65.81|66.54|65.74|66.61|65.81|66.54|65.74|13
1653913300000|2022-05-30 12:21:40|66.6|65.8|66.58|65.78|66.62|65.82|66.54|65.74|18
1653913310000|2022-05-30 12:21:50|66.62|65.82|66.53|65.73|66.62|65.82|66.51|65.71|19
1653913320000|2022-05-30 12:22:00|66.52|65.72|66.45|65.65|66.54|65.74|66.44|65.64|20
1653913330000|2022-05-30 12:22:10|66.44|65.64|66.44|65.64|66.45|65.65|66.42|65.62|14
1653913340000|2022-05-30 12:22:20|66.43|65.63|66.35|65.55|66.44|65.64|66.35|65.55|14
1653913350000|2022-05-30 12:22:30|66.34|65.54|66.33|65.53|66.35|65.55|66.32|65.52|10
1653913360000|2022-05-30 12:22:40|66.32|65.52|66.26|65.46|66.32|65.52|66.26|65.46|11
1653913370000|2022-05-30 12:22:50|66.27|65.47|66.3|65.5|66.31|65.51|66.26|65.46|13
1653913380000|2022-05-30 12:23:00|66.31|65.51|66.31|65.51|66.33|65.53|66.3|65.5|16
1653913390000|2022-05-30 12:23:10|66.3|65.5|66.3|65.5|66.31|65.51|66.3|65.5|15
1653913400000|2022-05-30 12:23:20|66.31|65.51|66.27|65.47|66.31|65.51|66.26|65.46|13
1653913410000|2022-05-30 12:23:30|66.26|65.46|66.22|65.42|66.26|65.46|66.19|65.39|12
1653913420000|2022-05-30 12:23:40|66.2|65.4|66.15|65.35|66.23|65.43|66.15|65.35|13
1653913430000|2022-05-30 12:23:50|66.16|65.36|66.19|65.39|66.19|65.39|66.15|65.35|18
1653913440000|2022-05-30 12:24:00|66.18|65.38|66.12|65.32|66.19|65.39|66.12|65.32|17
1653913450000|2022-05-30 12:24:10|66.1|65.3|66.01|65.21|66.1|65.3|65.99|65.19|16
1653913460000|2022-05-30 12:24:20|66.02|65.22|66.03|65.23|66.04|65.24|65.97|65.17|21
1653913470000|2022-05-30 12:24:30|66.02|65.22|66.04|65.24|66.04|65.24|66|65.2|15
1653913480000|2022-05-30 12:24:40|66.05|65.25|66.05|65.25|66.12|65.32|66.05|65.25|18
1653913490000|2022-05-30 12:24:50|66.06|65.26|66.1|65.3|66.11|65.31|66.03|65.23|16
1653913500000|2022-05-30 12:25:00|66.09|65.29|66.05|65.25|66.11|65.31|66.05|65.25|14
1653913510000|2022-05-30 12:25:10|66.04|65.24|66.04|65.24|66.06|65.26|66.04|65.24|11
1653913520000|2022-05-30 12:25:20|66.05|65.25|66.04|65.24|66.05|65.25|66|65.2|17
1653913530000|2022-05-30 12:25:30|66.03|65.23|65.98|65.18|66.05|65.25|65.94|65.14|19
1653913540000|2022-05-30 12:25:40|65.99|65.19|65.99|65.19|66|65.2|65.97|65.17|9
1653913550000|2022-05-30 12:25:50|66|65.2|65.99|65.19|66.01|65.21|65.99|65.19|10
1653913560000|2022-05-30 12:26:00|66|65.2|65.95|65.15|66|65.2|65.95|65.15|9
1653913570000|2022-05-30 12:26:10|65.94|65.14|66.02|65.22|66.02|65.22|65.94|65.14|14
1653913580000|2022-05-30 12:26:20|66.03|65.23|66|65.2|66.03|65.23|66|65.2|16
1653913590000|2022-05-30 12:26:30|66.01|65.21|66.04|65.24|66.04|65.24|66|65.2|13
1653913600000|2022-05-30 12:26:40|66.03|65.23|66.02|65.22|66.05|65.25|66.02|65.22|14
1653913610000|2022-05-30 12:26:50|66.01|65.21|66.01|65.21|66.02|65.22|66|65.2|5
1653913620000|2022-05-30 12:27:00|66.02|65.22|65.99|65.19|66.02|65.22|65.98|65.18|15
1653913630000|2022-05-30 12:27:10|66|65.2|65.99|65.19|66.01|65.21|65.98|65.18|19
1653913640000|2022-05-30 12:27:20|66|65.2|66|65.2|66|65.2|65.99|65.19|15
1653913650000|2022-05-30 12:27:30|65.99|65.19|66.01|65.21|66.01|65.21|65.99|65.19|10
1653913660000|2022-05-30 12:27:40|66|65.2|66.01|65.21|66.01|65.21|66|65.2|10
1653913670000|2022-05-30 12:27:50|66|65.2|66.01|65.21|66.02|65.22|65.99|65.19|12
1653913680000|2022-05-30 12:28:00|66|65.2|66.01|65.21|66.01|65.21|65.99|65.19|16
1653913690000|2022-05-30 12:28:10|66|65.2|66.01|65.21|66.02|65.22|66|65.2|10
1653913700000|2022-05-30 12:28:20|66.02|65.22|65.91|65.11|66.02|65.22|65.91|65.11|16
1653913710000|2022-05-30 12:28:30|65.89|65.09|65.93|65.13|65.94|65.14|65.89|65.09|10
1653913720000|2022-05-30 12:28:40|65.92|65.12|65.9|65.1|65.92|65.12|65.88|65.08|15
1653913730000|2022-05-30 12:28:50|65.89|65.09|65.85|65.05|65.89|65.09|65.84|65.04|22
1653913740000|2022-05-30 12:29:00|65.84|65.04|65.72|64.92|65.84|65.04|65.72|64.92|22
1653913750000|2022-05-30 12:29:10|65.73|64.93|65.7|64.9|65.73|64.93|65.66|64.86|23
1653913760000|2022-05-30 12:29:20|65.71|64.91|65.71|64.91|65.72|64.92|65.64|64.84|24
1653913770000|2022-05-30 12:29:30|65.72|64.92|65.71|64.91|65.73|64.93|65.7|64.9|15
1653913780000|2022-05-30 12:29:40|65.7|64.9|65.71|64.91|65.72|64.92|65.7|64.9|13
1653913790000|2022-05-30 12:29:50|65.7|64.9|65.69|64.89|65.71|64.91|65.69|64.89|16
1653913800000|2022-05-30 12:30:00|65.7|64.9|65.73|64.93|65.73|64.93|65.69|64.89|11
1653913810000|2022-05-30 12:30:10|65.72|64.92|65.74|64.94|65.74|64.94|65.72|64.92|14
1653913820000|2022-05-30 12:30:20|65.75|64.95|65.74|64.94|65.83|65.03|65.74|64.94|17
1653913830000|2022-05-30 12:30:30|65.75|64.95|65.76|64.96|65.76|64.96|65.72|64.92|16
1653913840000|2022-05-30 12:30:40|65.75|64.95|65.74|64.94|65.76|64.96|65.73|64.93|13
1653913850000|2022-05-30 12:30:50|65.73|64.93|65.71|64.91|65.75|64.95|65.71|64.91|10
1653913860000|2022-05-30 12:31:00|65.72|64.92|65.65|64.85|65.73|64.93|65.65|64.85|20
1653913870000|2022-05-30 12:31:10|65.66|64.86|65.64|64.84|65.69|64.89|65.63|64.83|17
1653913880000|2022-05-30 12:31:20|65.65|64.85|65.64|64.84|65.65|64.85|65.63|64.83|17
1653913890000|2022-05-30 12:31:30|65.63|64.83|65.66|64.86|65.66|64.86|65.63|64.83|8
1653913900000|2022-05-30 12:31:40|65.64|64.84|65.64|64.84|65.66|64.86|65.64|64.84|17
1653913910000|2022-05-30 12:31:50|65.63|64.83|65.69|64.89|65.7|64.9|65.63|64.83|19
1653913920000|2022-05-30 12:32:00|65.68|64.88|65.73|64.93|65.73|64.93|65.68|64.88|10
1653913930000|2022-05-30 12:32:10|65.74|64.94|65.73|64.93|65.75|64.95|65.72|64.92|13
1653913940000|2022-05-30 12:32:20|65.74|64.94|65.65|64.85|65.74|64.94|65.65|64.85|16
1653913950000|2022-05-30 12:32:30|65.64|64.84|65.61|64.81|65.65|64.85|65.61|64.81|23
1653913960000|2022-05-30 12:32:40|65.62|64.82|65.62|64.82|65.64|64.84|65.59|64.79|13
1653913970000|2022-05-30 12:32:50|65.63|64.83|65.63|64.83|65.63|64.83|65.59|64.79|22
1653913980000|2022-05-30 12:33:00|65.6|64.8|65.51|64.71|65.63|64.83|65.51|64.71|27
1653913990000|2022-05-30 12:33:10|65.55|64.75|65.49|64.69|65.58|64.78|65.49|64.69|18
1653914000000|2022-05-30 12:33:20|65.47|64.67|65.44|64.64|65.49|64.69|65.44|64.64|14
1653914010000|2022-05-30 12:33:30|65.45|64.65|65.48|64.68|65.52|64.72|65.44|64.64|20
1653914020000|2022-05-30 12:33:40|65.47|64.67|65.51|64.71|65.51|64.71|65.46|64.66|14
1653914030000|2022-05-30 12:33:50|65.53|64.73|65.53|64.73|65.54|64.74|65.51|64.71|12
1653914040000|2022-05-30 12:34:00|65.52|64.72|65.48|64.68|65.53|64.73|65.48|64.68|13
1653914050000|2022-05-30 12:34:10|65.49|64.69|65.49|64.69|65.5|64.7|65.46|64.66|16
1653914060000|2022-05-30 12:34:20|65.5|64.7|65.62|64.82|65.62|64.82|65.49|64.69|19
1653914070000|2022-05-30 12:34:30|65.61|64.81|65.56|64.76|65.62|64.82|65.56|64.76|18
1653914080000|2022-05-30 12:34:40|65.57|64.77|65.64|64.84|65.64|64.84|65.57|64.77|8
1653914090000|2022-05-30 12:34:50|65.66|64.86|65.67|64.87|65.69|64.89|65.66|64.86|20
1653914100000|2022-05-30 12:35:00|65.68|64.88|65.72|64.92|65.72|64.92|65.67|64.87|17
1653914110000|2022-05-30 12:35:10|65.71|64.91|65.68|64.88|65.73|64.93|65.67|64.87|22
1653914120000|2022-05-30 12:35:20|65.67|64.87|65.69|64.89|65.69|64.89|65.67|64.87|14
1653914130000|2022-05-30 12:35:30|65.68|64.88|65.7|64.9|65.7|64.9|65.67|64.87|14
1653914140000|2022-05-30 12:35:40|65.69|64.89|65.68|64.88|65.7|64.9|65.67|64.87|17
1653914150000|2022-05-30 12:35:50|65.65|64.85|65.64|64.84|65.65|64.85|65.61|64.81|13
1653914160000|2022-05-30 12:36:00|65.63|64.83|65.69|64.89|65.71|64.91|65.63|64.83|19
1653914170000|2022-05-30 12:36:10|65.68|64.88|65.71|64.91|65.71|64.91|65.67|64.87|13
1653914180000|2022-05-30 12:36:20|65.7|64.9|66.14|65.34|66.14|65.34|65.7|64.9|20
1653914190000|2022-05-30 12:36:30|66.15|65.35|66.11|65.31|66.18|65.38|66.01|65.21|30
1653914200000|2022-05-30 12:36:40|66.08|65.28|66.12|65.32|66.15|65.35|66.02|65.22|29
1653914210000|2022-05-30 12:36:50|66.13|65.33|66.1|65.3|66.14|65.34|66.09|65.29|21
1653914220000|2022-05-30 12:37:00|66.11|65.31|66.04|65.24|66.12|65.32|66.03|65.23|19
1653914230000|2022-05-30 12:37:10|66.03|65.23|66.03|65.23|66.05|65.25|66.03|65.23|14
1653914240000|2022-05-30 12:37:20|66.04|65.24|66.04|65.24|66.05|65.25|66.02|65.22|10
1653914250000|2022-05-30 12:37:30|66.03|65.23|66.02|65.22|66.05|65.25|66.02|65.22|14
1653914260000|2022-05-30 12:37:40|66.01|65.21|66.1|65.3|66.11|65.31|66.01|65.21|10
1653914270000|2022-05-30 12:37:50|66.11|65.31|66.13|65.33|66.13|65.33|66.09|65.29|12
1653914280000|2022-05-30 12:38:00|66.11|65.31|66.14|65.34|66.16|65.36|66.11|65.31|20
1653914290000|2022-05-30 12:38:10|66.15|65.35|66.09|65.29|66.15|65.35|66.09|65.29|21
1653914300000|2022-05-30 12:38:20|66.12|65.32|66.13|65.33|66.14|65.34|66.11|65.31|11
1653914310000|2022-05-30 12:38:30|66.12|65.32|66.13|65.33|66.14|65.34|66.12|65.32|6
1653914320000|2022-05-30 12:38:40|66.14|65.34|66.09|65.29|66.14|65.34|66.09|65.29|14
1653914330000|2022-05-30 12:38:50|66.1|65.3|66.11|65.31|66.11|65.31|66.09|65.29|12
1653914340000|2022-05-30 12:39:00|66.1|65.3|66.12|65.32|66.13|65.33|66.1|65.3|14
1653914350000|2022-05-30 12:39:10|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|6
1653914360000|2022-05-30 12:39:20|66.13|65.33|66.18|65.38|66.19|65.39|66.13|65.33|18
1653914370000|2022-05-30 12:39:30|66.19|65.39|66.16|65.36|66.19|65.39|66.14|65.34|13
1653914380000|2022-05-30 12:39:40|66.17|65.37|66.17|65.37|66.18|65.38|66.16|65.36|11
1653914390000|2022-05-30 12:39:50|66.18|65.38|66.19|65.39|66.19|65.39|66.17|65.37|12
1653914400000|2022-05-30 12:40:00|66.2|65.4|66.18|65.38|66.22|65.42|66.15|65.35|16
1653914410000|2022-05-30 12:40:10|66.17|65.37|66.15|65.35|66.18|65.38|66.13|65.33|16
1653914420000|2022-05-30 12:40:20|66.14|65.34|66.12|65.32|66.15|65.35|66.12|65.32|13
1653914430000|2022-05-30 12:40:30|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|6
1653914440000|2022-05-30 12:40:40|66.13|65.33|66.11|65.31|66.13|65.33|66.1|65.3|8
1653914450000|2022-05-30 12:40:50|66.12|65.32|66.11|65.31|66.12|65.32|66.11|65.31|14
1653914460000|2022-05-30 12:41:00|66.12|65.32|66.14|65.34|66.15|65.35|66.11|65.31|11
1653914470000|2022-05-30 12:41:10|66.15|65.35|66.13|65.33|66.15|65.35|66.12|65.32|11
1653914480000|2022-05-30 12:41:20|66.12|65.32|66.12|65.32|66.13|65.33|66.11|65.31|13
1653914490000|2022-05-30 12:41:30|66.11|65.31|66.14|65.34|66.14|65.34|66.11|65.31|8
1653914500000|2022-05-30 12:41:40|66.13|65.33|66.13|65.33|66.14|65.34|66.11|65.31|18
1653914510000|2022-05-30 12:41:50|66.11|65.31|66.11|65.31|66.13|65.33|66.09|65.29|19
1653914520000|2022-05-30 12:42:00|66.12|65.32|66.07|65.27|66.12|65.32|66.06|65.26|20
1653914530000|2022-05-30 12:42:10|66.1|65.3|66.1|65.3|66.12|65.32|66.07|65.27|15
1653914540000|2022-05-30 12:42:20|66.09|65.29|66.09|65.29|66.1|65.3|66.09|65.29|9
1653914550000|2022-05-30 12:42:30|66.1|65.3|66.09|65.29|66.1|65.3|66.09|65.29|8
1653914560000|2022-05-30 12:42:40|66.07|65.27|66.02|65.22|66.07|65.27|66.02|65.22|15
1653914570000|2022-05-30 12:42:50|66.01|65.21|66.01|65.21|66.01|65.21|66.01|65.21|1
1653914580000|2022-05-30 12:43:00|66.02|65.22|66.02|65.22|66.02|65.22|66.01|65.21|9
1653914590000|2022-05-30 12:43:10|66.03|65.23|66.03|65.23|66.03|65.23|66.02|65.22|3
1653914600000|2022-05-30 12:43:20|66.02|65.22|66.02|65.22|66.03|65.23|66.02|65.22|9
1653914610000|2022-05-30 12:43:30|66.01|65.21|66|65.2|66.02|65.22|66|65.2|4
1653914620000|2022-05-30 12:43:40|65.99|65.19|65.95|65.15|66|65.2|65.94|65.14|14
1653914640000|2022-05-30 12:44:00|65.94|65.14|65.92|65.12|65.95|65.15|65.92|65.12|9
1653914660000|2022-05-30 12:44:20|65.91|65.11|65.91|65.11|65.92|65.12|65.91|65.11|5
1653914670000|2022-05-30 12:44:30|65.92|65.12|65.88|65.08|65.92|65.12|65.87|65.07|17
1653914680000|2022-05-30 12:44:40|65.89|65.09|65.9|65.1|65.9|65.1|65.86|65.06|16
1653914690000|2022-05-30 12:44:50|65.86|65.06|65.9|65.1|65.92|65.12|65.86|65.06|13
1653914700000|2022-05-30 12:45:00|65.89|65.09|65.86|65.06|65.91|65.11|65.85|65.05|20
1653914710000|2022-05-30 12:45:10|65.84|65.04|65.88|65.08|65.88|65.08|65.83|65.03|5
1653914720000|2022-05-30 12:45:20|65.89|65.09|65.9|65.1|65.9|65.1|65.87|65.07|16
1653914730000|2022-05-30 12:45:30|65.89|65.09|65.91|65.11|65.92|65.12|65.89|65.09|5
1653914740000|2022-05-30 12:45:40|65.92|65.12|65.92|65.12|65.93|65.13|65.92|65.12|3
1653914750000|2022-05-30 12:45:50|65.91|65.11|65.92|65.12|65.93|65.13|65.91|65.11|12
1653914760000|2022-05-30 12:46:00|65.93|65.13|66.01|65.21|66.02|65.22|65.93|65.13|14
1653914770000|2022-05-30 12:46:10|66.02|65.22|66.04|65.24|66.05|65.25|66.01|65.21|15
1653914780000|2022-05-30 12:46:20|66.05|65.25|66.13|65.33|66.13|65.33|66.03|65.23|7
1653914790000|2022-05-30 12:46:30|66.12|65.32|66.19|65.39|66.2|65.4|66.12|65.32|13
1653914800000|2022-05-30 12:46:40|66.18|65.38|66.32|65.52|66.33|65.53|66.17|65.37|21
1653914810000|2022-05-30 12:46:50|66.3|65.5|66.35|65.55|66.35|65.55|66.3|65.5|23
1653914820000|2022-05-30 12:47:00|66.34|65.54|66.3|65.5|66.35|65.55|66.28|65.48|20
1653914830000|2022-05-30 12:47:10|66.31|65.51|66.32|65.52|66.32|65.52|66.28|65.48|20
1653914840000|2022-05-30 12:47:20|66.31|65.51|66.32|65.52|66.33|65.53|66.26|65.46|19
1653914850000|2022-05-30 12:47:30|66.33|65.53|66.29|65.49|66.33|65.53|66.27|65.47|21
1653914860000|2022-05-30 12:47:40|66.27|65.47|66.32|65.52|66.32|65.52|66.27|65.47|19
1653914870000|2022-05-30 12:47:50|66.31|65.51|66.32|65.52|66.32|65.52|66.29|65.49|21
1653914880000|2022-05-30 12:48:00|66.31|65.51|66.26|65.46|66.33|65.53|66.26|65.46|15
1653914890000|2022-05-30 12:48:10|66.28|65.48|66.29|65.49|66.29|65.49|66.25|65.45|13
1653914900000|2022-05-30 12:48:20|66.26|65.46|66.24|65.44|66.26|65.46|66.23|65.43|20
1653914910000|2022-05-30 12:48:30|66.25|65.45|66.25|65.45|66.26|65.46|66.24|65.44|13
1653914920000|2022-05-30 12:48:40|66.24|65.44|66.24|65.44|66.24|65.44|66.24|65.44|1
1653914930000|2022-05-30 12:48:50|66.25|65.45|66.24|65.44|66.25|65.45|66.24|65.44|4
1653914940000|2022-05-30 12:49:00|66.25|65.45|66.24|65.44|66.25|65.45|66.24|65.44|2
1653914950000|2022-05-30 12:49:10|66.25|65.45|66.21|65.41|66.25|65.45|66.19|65.39|10
1653914960000|2022-05-30 12:49:20|66.2|65.4|66.21|65.41|66.22|65.42|66.2|65.4|16
1653914970000|2022-05-30 12:49:30|66.2|65.4|66.21|65.41|66.21|65.41|66.19|65.39|8
1653914980000|2022-05-30 12:49:40|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|10
1653915000000|2022-05-30 12:50:00|66.22|65.42|66.22|65.42|66.25|65.45|66.21|65.41|8
1653915010000|2022-05-30 12:50:10|66.21|65.41|66.21|65.41|66.22|65.42|66.21|65.41|5
1653915020000|2022-05-30 12:50:20|66.22|65.42|66.23|65.43|66.25|65.45|66.21|65.41|9
1653915030000|2022-05-30 12:50:30|66.22|65.42|66.42|65.62|66.42|65.62|66.22|65.42|16
1653915040000|2022-05-30 12:50:40|66.45|65.65|66.42|65.62|66.45|65.65|66.41|65.61|15
1653915050000|2022-05-30 12:50:50|66.43|65.63|66.48|65.68|66.54|65.74|66.41|65.61|18
1653915060000|2022-05-30 12:51:00|66.49|65.69|66.5|65.7|66.55|65.75|66.48|65.68|23
1653915070000|2022-05-30 12:51:10|66.48|65.68|66.49|65.69|66.55|65.75|66.48|65.68|19
1653915080000|2022-05-30 12:51:20|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|12
1653915090000|2022-05-30 12:51:30|66.48|65.68|66.48|65.68|66.53|65.73|66.48|65.68|8
1653915100000|2022-05-30 12:51:40|66.5|65.7|66.61|65.81|66.61|65.81|66.49|65.69|12
1653915110000|2022-05-30 12:51:50|66.6|65.8|66.63|65.83|66.63|65.83|66.59|65.79|20
1653915120000|2022-05-30 12:52:00|66.62|65.82|66.68|65.88|66.68|65.88|66.62|65.82|17
1653915130000|2022-05-30 12:52:10|66.67|65.87|66.62|65.82|66.69|65.89|66.61|65.81|15
1653915140000|2022-05-30 12:52:20|66.63|65.83|66.65|65.85|66.65|65.85|66.62|65.82|6
1653915150000|2022-05-30 12:52:30|66.63|65.83|66.6|65.8|66.65|65.85|66.59|65.79|12
1653915160000|2022-05-30 12:52:40|66.61|65.81|66.61|65.81|66.61|65.81|66.6|65.8|3
1653915170000|2022-05-30 12:52:50|66.62|65.82|66.6|65.8|66.62|65.82|66.6|65.8|9
1653915180000|2022-05-30 12:53:00|66.63|65.83|66.6|65.8|66.63|65.83|66.6|65.8|2
1653915190000|2022-05-30 12:53:10|66.63|65.83|66.61|65.81|66.63|65.83|66.6|65.8|7
1653915200000|2022-05-30 12:53:20|66.6|65.8|66.6|65.8|66.61|65.81|66.6|65.8|3
1653915210000|2022-05-30 12:53:30|66.61|65.81|66.6|65.8|66.63|65.83|66.59|65.79|12
1653915230000|2022-05-30 12:53:50|66.61|65.81|66.6|65.8|66.65|65.85|66.6|65.8|14
1653915240000|2022-05-30 12:54:00|66.59|65.79|66.63|65.83|66.63|65.83|66.59|65.79|4
1653915250000|2022-05-30 12:54:10|66.62|65.82|66.81|66.01|66.82|66.02|66.62|65.82|23
1653915260000|2022-05-30 12:54:20|66.82|66.02|66.79|65.99|66.91|66.11|66.79|65.99|25
1653915270000|2022-05-30 12:54:30|66.8|66|66.74|65.94|66.84|66.04|66.73|65.93|24
1653915280000|2022-05-30 12:54:40|66.73|65.93|66.74|65.94|66.75|65.95|66.71|65.91|27
1653915290000|2022-05-30 12:54:50|66.73|65.93|66.68|65.88|66.74|65.94|66.65|65.85|15
1653915300000|2022-05-30 12:55:00|66.7|65.9|66.69|65.89|66.71|65.91|66.66|65.86|15
1653915310000|2022-05-30 12:55:10|66.7|65.9|66.74|65.94|66.74|65.94|66.67|65.87|16
1653915320000|2022-05-30 12:55:20|66.75|65.95|66.73|65.93|66.76|65.96|66.73|65.93|20
1653915330000|2022-05-30 12:55:30|66.74|65.94|66.7|65.9|66.75|65.95|66.7|65.9|6
1653915340000|2022-05-30 12:55:40|66.69|65.89|66.69|65.89|66.73|65.93|66.67|65.87|16
1653915350000|2022-05-30 12:55:50|66.68|65.88|66.72|65.92|66.72|65.92|66.68|65.88|15
1653915360000|2022-05-30 12:56:00|66.71|65.91|66.73|65.93|66.73|65.93|66.69|65.89|15
1653915370000|2022-05-30 12:56:10|66.71|65.91|66.69|65.89|66.71|65.91|66.67|65.87|16
1653915380000|2022-05-30 12:56:20|66.68|65.88|66.68|65.88|66.7|65.9|66.68|65.88|9
1653915390000|2022-05-30 12:56:30|66.69|65.89|66.68|65.88|66.69|65.89|66.67|65.87|9
1653915400000|2022-05-30 12:56:40|66.67|65.87|66.68|65.88|66.68|65.88|66.65|65.85|10
1653915410000|2022-05-30 12:56:50|66.67|65.87|66.66|65.86|66.68|65.88|66.66|65.86|12
1653915420000|2022-05-30 12:57:00|66.67|65.87|66.68|65.88|66.72|65.92|66.65|65.85|18
1653915430000|2022-05-30 12:57:10|66.67|65.87|66.68|65.88|66.7|65.9|66.67|65.87|17
1653915440000|2022-05-30 12:57:20|66.69|65.89|66.67|65.87|66.7|65.9|66.67|65.87|13
1653915450000|2022-05-30 12:57:30|66.68|65.88|66.7|65.9|66.71|65.91|66.66|65.86|12
1653915460000|2022-05-30 12:57:40|66.71|65.91|66.7|65.9|66.71|65.91|66.68|65.88|10
1653915470000|2022-05-30 12:57:50|66.67|65.87|66.7|65.9|66.7|65.9|66.67|65.87|11
1653915480000|2022-05-30 12:58:00|66.69|65.89|66.69|65.89|66.72|65.92|66.68|65.88|23
1653915490000|2022-05-30 12:58:10|66.68|65.88|66.68|65.88|66.71|65.91|66.68|65.88|9
1653915500000|2022-05-30 12:58:20|66.69|65.89|66.68|65.88|66.7|65.9|66.68|65.88|8
1653915510000|2022-05-30 12:58:30|66.69|65.89|66.63|65.83|66.69|65.89|66.62|65.82|12
1653915520000|2022-05-30 12:58:40|66.64|65.84|66.67|65.87|66.69|65.89|66.63|65.83|12
1653915530000|2022-05-30 12:58:50|66.68|65.88|66.66|65.86|66.69|65.89|66.65|65.85|14
1653915540000|2022-05-30 12:59:00|66.71|65.91|66.68|65.88|66.72|65.92|66.66|65.86|18
1653915550000|2022-05-30 12:59:10|66.67|65.87|66.68|65.88|66.69|65.89|66.67|65.87|6
1653915560000|2022-05-30 12:59:20|66.67|65.87|66.67|65.87|66.68|65.88|66.66|65.86|11
1653915570000|2022-05-30 12:59:30|66.66|65.86|66.63|65.83|66.67|65.87|66.61|65.81|18
1653915580000|2022-05-30 12:59:40|66.64|65.84|66.64|65.84|66.64|65.84|66.63|65.83|11
1653915590000|2022-05-30 12:59:50|66.63|65.83|66.63|65.83|66.64|65.84|66.62|65.82|12
1653915600000|2022-05-30 13:00:00|66.64|65.84|66.67|65.87|66.67|65.87|66.63|65.83|12
1653915610000|2022-05-30 13:00:10|66.68|65.88|66.66|65.86|66.69|65.89|66.66|65.86|15
1653915620000|2022-05-30 13:00:20|66.67|65.87|66.66|65.86|66.68|65.88|66.63|65.83|13
1653915630000|2022-05-30 13:00:30|66.65|65.85|66.62|65.82|66.66|65.86|66.6|65.8|12
1653915640000|2022-05-30 13:00:40|66.61|65.81|66.6|65.8|66.63|65.83|66.6|65.8|17
1653915650000|2022-05-30 13:00:50|66.61|65.81|66.59|65.79|66.61|65.81|66.59|65.79|5
1653915660000|2022-05-30 13:01:00|66.6|65.8|66.61|65.81|66.61|65.81|66.58|65.78|5
1653915670000|2022-05-30 13:01:10|66.62|65.82|66.62|65.82|66.62|65.82|66.61|65.81|7
1653915680000|2022-05-30 13:01:20|66.61|65.81|66.62|65.82|66.62|65.82|66.61|65.81|6
1653915690000|2022-05-30 13:01:30|66.61|65.81|66.69|65.89|66.69|65.89|66.61|65.81|9
1653915700000|2022-05-30 13:01:40|66.7|65.9|66.7|65.9|66.71|65.91|66.69|65.89|13
1653915710000|2022-05-30 13:01:50|66.69|65.89|66.68|65.88|66.69|65.89|66.68|65.88|12
1653915720000|2022-05-30 13:02:00|66.69|65.89|66.71|65.91|66.72|65.92|66.69|65.89|10
1653915730000|2022-05-30 13:02:10|66.7|65.9|66.7|65.9|66.71|65.91|66.7|65.9|7
1653915740000|2022-05-30 13:02:20|66.71|65.91|66.73|65.93|66.74|65.94|66.7|65.9|7
1653915750000|2022-05-30 13:02:30|66.72|65.92|66.72|65.92|66.73|65.93|66.72|65.92|7
1653915760000|2022-05-30 13:02:40|66.71|65.91|66.68|65.88|66.73|65.93|66.68|65.88|12
1653915770000|2022-05-30 13:02:50|66.67|65.87|66.68|65.88|66.7|65.9|66.67|65.87|13
1653915780000|2022-05-30 13:03:00|66.67|65.87|66.65|65.85|66.67|65.87|66.63|65.83|14
1653915790000|2022-05-30 13:03:10|66.64|65.84|66.63|65.83|66.65|65.85|66.62|65.82|14
1653915800000|2022-05-30 13:03:20|66.64|65.84|66.61|65.81|66.64|65.84|66.61|65.81|12
1653915810000|2022-05-30 13:03:30|66.62|65.82|66.58|65.78|66.62|65.82|66.58|65.78|8
1653915820000|2022-05-30 13:03:40|66.59|65.79|66.59|65.79|66.6|65.8|66.58|65.78|14
1653915830000|2022-05-30 13:03:50|66.58|65.78|66.59|65.79|66.59|65.79|66.58|65.78|6
1653915840000|2022-05-30 13:04:00|66.6|65.8|66.54|65.74|66.6|65.8|66.54|65.74|10
1653915850000|2022-05-30 13:04:10|66.55|65.75|66.59|65.79|66.59|65.79|66.52|65.72|15
1653915860000|2022-05-30 13:04:20|66.58|65.78|66.58|65.78|66.6|65.8|66.57|65.77|12
1653915870000|2022-05-30 13:04:30|66.59|65.79|66.58|65.78|66.59|65.79|66.58|65.78|6
1653915880000|2022-05-30 13:04:40|66.59|65.79|66.58|65.78|66.59|65.79|66.58|65.78|4
1653915890000|2022-05-30 13:04:50|66.57|65.77|66.55|65.75|66.58|65.78|66.52|65.72|20
1653915900000|2022-05-30 13:05:00|66.56|65.76|66.56|65.76|66.57|65.77|66.53|65.73|10
1653915910000|2022-05-30 13:05:10|66.57|65.77|66.54|65.74|66.57|65.77|66.54|65.74|2
1653915920000|2022-05-30 13:05:20|66.53|65.73|66.53|65.73|66.54|65.74|66.52|65.72|7
1653915930000|2022-05-30 13:05:30|66.52|65.72|66.5|65.7|66.53|65.73|66.5|65.7|10
1653915940000|2022-05-30 13:05:40|66.52|65.72|66.5|65.7|66.52|65.72|66.5|65.7|2
1653915950000|2022-05-30 13:05:50|66.49|65.69|66.49|65.69|66.5|65.7|66.49|65.69|3
1653915960000|2022-05-30 13:06:00|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|11
1653915970000|2022-05-30 13:06:10|66.51|65.71|66.5|65.7|66.51|65.71|66.48|65.68|15
1653915980000|2022-05-30 13:06:20|66.48|65.68|66.48|65.68|66.5|65.7|66.48|65.68|21
1653915990000|2022-05-30 13:06:30|66.49|65.69|66.48|65.68|66.49|65.69|66.47|65.67|10
1653916000000|2022-05-30 13:06:40|66.49|65.69|66.49|65.69|66.53|65.73|66.48|65.68|8
1653916010000|2022-05-30 13:06:50|66.48|65.68|66.48|65.68|66.52|65.72|66.47|65.67|20
1653916020000|2022-05-30 13:07:00|66.52|65.72|66.49|65.69|66.52|65.72|66.47|65.67|9
1653916030000|2022-05-30 13:07:10|66.48|65.68|66.49|65.69|66.49|65.69|66.47|65.67|5
1653916040000|2022-05-30 13:07:20|66.48|65.68|66.38|65.58|66.49|65.69|66.37|65.57|15
1653916050000|2022-05-30 13:07:30|66.39|65.59|66.45|65.65|66.45|65.65|66.39|65.59|8
1653916060000|2022-05-30 13:07:40|66.44|65.64|66.51|65.71|66.52|65.72|66.44|65.64|16
1653916070000|2022-05-30 13:07:50|66.48|65.68|66.57|65.77|66.57|65.77|66.48|65.68|10
1653916080000|2022-05-30 13:08:00|66.56|65.76|66.52|65.72|66.57|65.77|66.52|65.72|11
1653916090000|2022-05-30 13:08:10|66.53|65.73|66.52|65.72|66.53|65.73|66.52|65.72|8
1653916100000|2022-05-30 13:08:20|66.53|65.73|66.5|65.7|66.53|65.73|66.49|65.69|12
1653916110000|2022-05-30 13:08:30|66.49|65.69|66.52|65.72|66.52|65.72|66.49|65.69|8
1653916120000|2022-05-30 13:08:40|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|10
1653916130000|2022-05-30 13:08:50|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|3
1653916140000|2022-05-30 13:09:00|66.5|65.7|66.49|65.69|66.52|65.72|66.48|65.68|13
1653916150000|2022-05-30 13:09:10|66.5|65.7|66.51|65.71|66.52|65.72|66.49|65.69|6
1653916160000|2022-05-30 13:09:20|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|2
1653916170000|2022-05-30 13:09:30|66.52|65.72|66.53|65.73|66.53|65.73|66.49|65.69|14
1653916180000|2022-05-30 13:09:40|66.5|65.7|66.49|65.69|66.52|65.72|66.49|65.69|14
1653916190000|2022-05-30 13:09:50|66.5|65.7|66.48|65.68|66.5|65.7|66.48|65.68|9
1653916200000|2022-05-30 13:10:00|66.49|65.69|66.5|65.7|66.52|65.72|66.48|65.68|16
1653916210000|2022-05-30 13:10:10|66.52|65.72|66.49|65.69|66.52|65.72|66.47|65.67|20
1653916220000|2022-05-30 13:10:20|66.48|65.68|66.47|65.67|66.52|65.72|66.47|65.67|7
1653916230000|2022-05-30 13:10:30|66.48|65.68|66.47|65.67|66.48|65.68|66.46|65.66|12
1653916240000|2022-05-30 13:10:40|66.46|65.66|66.47|65.67|66.51|65.71|66.45|65.65|20
1653916250000|2022-05-30 13:10:50|66.46|65.66|66.47|65.67|66.5|65.7|66.46|65.66|9
1653916260000|2022-05-30 13:11:00|66.5|65.7|66.47|65.67|66.5|65.7|66.46|65.66|12
1653916270000|2022-05-30 13:11:10|66.5|65.7|66.47|65.67|66.5|65.7|66.46|65.66|4
1653916280000|2022-05-30 13:11:20|66.48|65.68|66.48|65.68|66.49|65.69|66.47|65.67|6
1653916290000|2022-05-30 13:11:30|66.52|65.72|66.48|65.68|66.52|65.72|66.47|65.67|11
1653916300000|2022-05-30 13:11:40|66.5|65.7|66.46|65.66|66.5|65.7|66.46|65.66|8
1653916310000|2022-05-30 13:11:50|66.47|65.67|66.48|65.68|66.48|65.68|66.45|65.65|14
1653916320000|2022-05-30 13:12:00|66.49|65.69|66.49|65.69|66.49|65.69|66.48|65.68|11
1653916330000|2022-05-30 13:12:10|66.5|65.7|66.46|65.66|66.5|65.7|66.46|65.66|16
1653916340000|2022-05-30 13:12:20|66.48|65.68|66.4|65.6|66.48|65.68|66.4|65.6|17
1653916350000|2022-05-30 13:12:30|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|7
1653916360000|2022-05-30 13:12:40|66.4|65.6|66.36|65.56|66.4|65.6|66.36|65.56|9
1653916370000|2022-05-30 13:12:50|66.37|65.57|66.37|65.57|66.41|65.61|66.36|65.56|10
1653916380000|2022-05-30 13:13:00|66.38|65.58|66.37|65.57|66.41|65.61|66.37|65.57|12
1653916390000|2022-05-30 13:13:10|66.38|65.58|66.36|65.56|66.38|65.58|66.35|65.55|16
1653916400000|2022-05-30 13:13:20|66.37|65.57|66.31|65.51|66.39|65.59|66.31|65.51|13
1653916410000|2022-05-30 13:13:30|66.3|65.5|66.38|65.58|66.41|65.61|66.3|65.5|18
1653916420000|2022-05-30 13:13:40|66.37|65.57|66.37|65.57|66.38|65.58|66.36|65.56|13
1653916430000|2022-05-30 13:13:50|66.38|65.58|66.37|65.57|66.4|65.6|66.36|65.56|12
1653916440000|2022-05-30 13:14:00|66.38|65.58|66.37|65.57|66.39|65.59|66.32|65.52|19
1653916450000|2022-05-30 13:14:10|66.38|65.58|66.38|65.58|66.39|65.59|66.35|65.55|13
1653916460000|2022-05-30 13:14:20|66.35|65.55|66.32|65.52|66.4|65.6|66.32|65.52|9
1653916470000|2022-05-30 13:14:30|66.31|65.51|66.29|65.49|66.32|65.52|66.27|65.47|17
1653916480000|2022-05-30 13:14:40|66.28|65.48|66.28|65.48|66.29|65.49|66.27|65.47|13
1653916490000|2022-05-30 13:14:50|66.29|65.49|66.28|65.48|66.29|65.49|66.28|65.48|10
1653916500000|2022-05-30 13:15:00|66.29|65.49|66.28|65.48|66.32|65.52|66.28|65.48|16
1653916510000|2022-05-30 13:15:10|66.29|65.49|66.33|65.53|66.39|65.59|66.29|65.49|18
1653916520000|2022-05-30 13:15:20|66.32|65.52|66.36|65.56|66.4|65.6|66.32|65.52|18
1653916530000|2022-05-30 13:15:30|66.37|65.57|66.37|65.57|66.38|65.58|66.36|65.56|11
1653916540000|2022-05-30 13:15:40|66.36|65.56|66.38|65.58|66.38|65.58|66.36|65.56|3
1653916550000|2022-05-30 13:15:50|66.39|65.59|66.38|65.58|66.39|65.59|66.34|65.54|18
1653916560000|2022-05-30 13:16:00|66.39|65.59|66.36|65.56|66.4|65.6|66.35|65.55|18
1653916570000|2022-05-30 13:16:10|66.37|65.57|66.35|65.55|66.37|65.57|66.34|65.54|11
1653916580000|2022-05-30 13:16:20|66.36|65.56|66.36|65.56|66.36|65.56|66.35|65.55|3
1653916590000|2022-05-30 13:16:30|66.32|65.52|66.38|65.58|66.39|65.59|66.31|65.51|20
1653916600000|2022-05-30 13:16:40|66.39|65.59|66.35|65.55|66.4|65.6|66.35|65.55|17
1653916610000|2022-05-30 13:16:50|66.36|65.56|66.35|65.55|66.41|65.61|66.33|65.53|22
1653916620000|2022-05-30 13:17:00|66.33|65.53|66.38|65.58|66.38|65.58|66.33|65.53|14
1653916630000|2022-05-30 13:17:10|66.37|65.57|66.37|65.57|66.39|65.59|66.36|65.56|9
1653916640000|2022-05-30 13:17:20|66.4|65.6|66.37|65.57|66.4|65.6|66.36|65.56|8
1653916650000|2022-05-30 13:17:30|66.38|65.58|66.38|65.58|66.39|65.59|66.37|65.57|9
1653916660000|2022-05-30 13:17:40|66.37|65.57|66.38|65.58|66.38|65.58|66.36|65.56|4
1653916670000|2022-05-30 13:17:50|66.37|65.57|66.34|65.54|66.39|65.59|66.34|65.54|12
1653916680000|2022-05-30 13:18:00|66.33|65.53|66.38|65.58|66.38|65.58|66.32|65.52|14
1653916690000|2022-05-30 13:18:10|66.37|65.57|66.37|65.57|66.38|65.58|66.35|65.55|15
1653916700000|2022-05-30 13:18:20|66.39|65.59|66.37|65.57|66.39|65.59|66.36|65.56|3
1653916710000|2022-05-30 13:18:30|66.36|65.56|66.37|65.57|66.37|65.57|66.36|65.56|8
1653916720000|2022-05-30 13:18:40|66.38|65.58|66.37|65.57|66.38|65.58|66.36|65.56|14
1653916730000|2022-05-30 13:18:50|66.39|65.59|66.32|65.52|66.39|65.59|66.32|65.52|12
1653916740000|2022-05-30 13:19:00|66.34|65.54|66.32|65.52|66.34|65.54|66.31|65.51|15
1653916750000|2022-05-30 13:19:10|66.31|65.51|66.31|65.51|66.32|65.52|66.29|65.49|11
1653916760000|2022-05-30 13:19:20|66.32|65.52|66.26|65.46|66.32|65.52|66.25|65.45|23
1653916770000|2022-05-30 13:19:30|66.25|65.45|66.27|65.47|66.28|65.48|66.22|65.42|16
1653916780000|2022-05-30 13:19:40|66.25|65.45|66.23|65.43|66.27|65.47|66.18|65.38|22
1653916790000|2022-05-30 13:19:50|66.24|65.44|66.22|65.42|66.25|65.45|66.21|65.41|20
1653916800000|2022-05-30 13:20:00|66.23|65.43|66.2|65.4|66.24|65.44|66.2|65.4|14
1653916810000|2022-05-30 13:20:10|66.21|65.41|66.29|65.49|66.29|65.49|66.21|65.41|22
1653916820000|2022-05-30 13:20:20|66.28|65.48|66.27|65.47|66.3|65.5|66.26|65.46|18
1653916830000|2022-05-30 13:20:30|66.28|65.48|66.25|65.45|66.29|65.49|66.25|65.45|16
1653916840000|2022-05-30 13:20:40|66.27|65.47|66.28|65.48|66.29|65.49|66.26|65.46|17
1653916850000|2022-05-30 13:20:50|66.29|65.49|66.27|65.47|66.29|65.49|66.27|65.47|13
1653916860000|2022-05-30 13:21:00|66.28|65.48|66.28|65.48|66.29|65.49|66.28|65.48|7
1653916870000|2022-05-30 13:21:10|66.27|65.47|66.31|65.51|66.32|65.52|66.27|65.47|14
1653916880000|2022-05-30 13:21:20|66.3|65.5|66.3|65.5|66.32|65.52|66.29|65.49|15
1653916890000|2022-05-30 13:21:30|66.29|65.49|66.32|65.52|66.32|65.52|66.29|65.49|9
1653916900000|2022-05-30 13:21:40|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|9
1653916910000|2022-05-30 13:21:50|66.32|65.52|66.31|65.51|66.32|65.52|66.3|65.5|8
1653916920000|2022-05-30 13:22:00|66.32|65.52|66.31|65.51|66.32|65.52|66.31|65.51|6
1653916930000|2022-05-30 13:22:10|66.32|65.52|66.33|65.53|66.33|65.53|66.3|65.5|10
1653916940000|2022-05-30 13:22:20|66.32|65.52|66.37|65.57|66.37|65.57|66.32|65.52|7
1653916950000|2022-05-30 13:22:30|66.38|65.58|66.39|65.59|66.4|65.6|66.38|65.58|6
1653916960000|2022-05-30 13:22:40|66.38|65.58|66.39|65.59|66.4|65.6|66.38|65.58|8
1653916970000|2022-05-30 13:22:50|66.38|65.58|66.36|65.56|66.38|65.58|66.35|65.55|11
1653916980000|2022-05-30 13:23:00|66.4|65.6|66.38|65.58|66.4|65.6|66.35|65.55|18
1653916990000|2022-05-30 13:23:10|66.39|65.59|66.37|65.57|66.42|65.62|66.37|65.57|12
1653917000000|2022-05-30 13:23:20|66.38|65.58|66.38|65.58|66.41|65.61|66.37|65.57|10
1653917010000|2022-05-30 13:23:30|66.39|65.59|66.38|65.58|66.42|65.62|66.38|65.58|14
1653917020000|2022-05-30 13:23:40|66.39|65.59|66.39|65.59|66.39|65.59|66.38|65.58|9
1653917030000|2022-05-30 13:23:50|66.38|65.58|66.38|65.58|66.39|65.59|66.38|65.58|15
1653917040000|2022-05-30 13:24:00|66.39|65.59|66.37|65.57|66.42|65.62|66.37|65.57|15
1653917050000|2022-05-30 13:24:10|66.36|65.56|66.32|65.52|66.37|65.57|66.32|65.52|12
1653917070000|2022-05-30 13:24:30|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|6
1653917080000|2022-05-30 13:24:40|66.33|65.53|66.32|65.52|66.35|65.55|66.32|65.52|10
1653917090000|2022-05-30 13:24:50|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|3
1653917100000|2022-05-30 13:25:00|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|15
1653917110000|2022-05-30 13:25:10|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|12
1653917120000|2022-05-30 13:25:20|66.31|65.51|66.36|65.56|66.37|65.57|66.31|65.51|13
1653917130000|2022-05-30 13:25:30|66.37|65.57|66.37|65.57|66.37|65.57|66.36|65.56|15
1653917140000|2022-05-30 13:25:40|66.36|65.56|66.36|65.56|66.37|65.57|66.36|65.56|7
1653917150000|2022-05-30 13:25:50|66.35|65.55|66.37|65.57|66.41|65.61|66.35|65.55|7
1653917160000|2022-05-30 13:26:00|66.36|65.56|66.37|65.57|66.37|65.57|66.36|65.56|8
1653917170000|2022-05-30 13:26:10|66.36|65.56|66.36|65.56|66.37|65.57|66.36|65.56|7
1653917180000|2022-05-30 13:26:20|66.35|65.55|66.32|65.52|66.35|65.55|66.31|65.51|10
1653917190000|2022-05-30 13:26:30|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|11
1653917200000|2022-05-30 13:26:40|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|5
1653917210000|2022-05-30 13:26:50|66.31|65.51|66.31|65.51|66.31|65.51|66.31|65.51|1
1653917220000|2022-05-30 13:27:00|66.3|65.5|66.3|65.5|66.31|65.51|66.3|65.5|3
1653917230000|2022-05-30 13:27:10|66.31|65.51|66.29|65.49|66.31|65.51|66.29|65.49|12
1653917240000|2022-05-30 13:27:20|66.3|65.5|66.26|65.46|66.3|65.5|66.24|65.44|18
1653917250000|2022-05-30 13:27:30|66.25|65.45|66.2|65.4|66.26|65.46|66.19|65.39|16
1653917260000|2022-05-30 13:27:40|66.21|65.41|66.24|65.44|66.25|65.45|66.19|65.39|14
1653917270000|2022-05-30 13:27:50|66.25|65.45|66.25|65.45|66.25|65.45|66.22|65.42|17
1653917280000|2022-05-30 13:28:00|66.24|65.44|66.25|65.45|66.26|65.46|66.23|65.43|15
1653917290000|2022-05-30 13:28:10|66.23|65.43|66.25|65.45|66.26|65.46|66.23|65.43|13
1653917300000|2022-05-30 13:28:20|66.26|65.46|66.26|65.46|66.26|65.46|66.22|65.42|9
1653917310000|2022-05-30 13:28:30|66.25|65.45|66.26|65.46|66.26|65.46|66.22|65.42|12
1653917320000|2022-05-30 13:28:40|66.25|65.45|66.26|65.46|66.26|65.46|66.25|65.45|2
1653917330000|2022-05-30 13:28:50|66.25|65.45|66.25|65.45|66.25|65.45|66.25|65.45|1
1653917340000|2022-05-30 13:29:00|66.26|65.46|66.22|65.42|66.26|65.46|66.2|65.4|9
1653917350000|2022-05-30 13:29:10|66.25|65.45|66.19|65.39|66.25|65.45|66.19|65.39|19
1653917360000|2022-05-30 13:29:20|66.24|65.44|66.26|65.46|66.26|65.46|66.24|65.44|11
1653917370000|2022-05-30 13:29:30|66.25|65.45|66.24|65.44|66.26|65.46|66.19|65.39|17
1653917380000|2022-05-30 13:29:40|66.23|65.43|66.25|65.45|66.25|65.45|66.2|65.4|13
1653917390000|2022-05-30 13:29:50|66.24|65.44|66.2|65.4|66.25|65.45|66.2|65.4|14
1653917400000|2022-05-30 13:30:00|66.24|65.44|66.25|65.45|66.25|65.45|66.22|65.42|8
1653917410000|2022-05-30 13:30:10|66.23|65.43|66.23|65.43|66.23|65.43|66.22|65.42|3
1653917420000|2022-05-30 13:30:20|66.22|65.42|66.21|65.41|66.23|65.43|66.21|65.41|10
1653917430000|2022-05-30 13:30:30|66.19|65.39|66.21|65.41|66.22|65.42|66.19|65.39|16
1653917440000|2022-05-30 13:30:40|66.2|65.4|66.21|65.41|66.22|65.42|66.19|65.39|8
1653917450000|2022-05-30 13:30:50|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|4
1653917460000|2022-05-30 13:31:00|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|4
1653917470000|2022-05-30 13:31:10|66.19|65.39|66.23|65.43|66.23|65.43|66.19|65.39|9
1653917480000|2022-05-30 13:31:20|66.22|65.42|66.23|65.43|66.24|65.44|66.22|65.42|8
1653917490000|2022-05-30 13:31:30|66.24|65.44|66.32|65.52|66.32|65.52|66.23|65.43|17
1653917500000|2022-05-30 13:31:40|66.31|65.51|66.3|65.5|66.32|65.52|66.3|65.5|6
1653917510000|2022-05-30 13:31:50|66.29|65.49|66.31|65.51|66.31|65.51|66.29|65.49|3
1653917520000|2022-05-30 13:32:00|66.3|65.5|66.32|65.52|66.33|65.53|66.3|65.5|11
1653917530000|2022-05-30 13:32:10|66.33|65.53|66.31|65.51|66.33|65.53|66.31|65.51|14
1653917540000|2022-05-30 13:32:20|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|6
1653917550000|2022-05-30 13:32:30|66.32|65.52|66.3|65.5|66.33|65.53|66.3|65.5|12
1653917560000|2022-05-30 13:32:40|66.31|65.51|66.31|65.51|66.31|65.51|66.3|65.5|5
1653917570000|2022-05-30 13:32:50|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|3
1653917580000|2022-05-30 13:33:00|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|8
1653917590000|2022-05-30 13:33:10|66.31|65.51|66.33|65.53|66.33|65.53|66.31|65.51|5
1653917600000|2022-05-30 13:33:20|66.32|65.52|66.3|65.5|66.32|65.52|66.3|65.5|3
1653917610000|2022-05-30 13:33:30|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|12
1653917620000|2022-05-30 13:33:40|66.31|65.51|66.33|65.53|66.33|65.53|66.31|65.51|13
1653917630000|2022-05-30 13:33:50|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|4
1653917650000|2022-05-30 13:34:10|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|11
1653917660000|2022-05-30 13:34:20|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|12
1653917670000|2022-05-30 13:34:30|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|10
1653917680000|2022-05-30 13:34:40|66.31|65.51|66.33|65.53|66.33|65.53|66.31|65.51|17
1653917690000|2022-05-30 13:34:50|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|14
1653917700000|2022-05-30 13:35:00|66.32|65.52|66.33|65.53|66.35|65.55|66.32|65.52|5
1653917710000|2022-05-30 13:35:10|66.34|65.54|66.33|65.53|66.34|65.54|66.33|65.53|6
1653917720000|2022-05-30 13:35:20|66.32|65.52|66.29|65.49|66.32|65.52|66.29|65.49|5
1653917730000|2022-05-30 13:35:30|66.3|65.5|66.29|65.49|66.3|65.5|66.28|65.48|6
1653917740000|2022-05-30 13:35:40|66.28|65.48|66.28|65.48|66.29|65.49|66.28|65.48|7
1653917750000|2022-05-30 13:35:50|66.29|65.49|66.29|65.49|66.3|65.5|66.29|65.49|3
1653917760000|2022-05-30 13:36:00|66.3|65.5|66.31|65.51|66.31|65.51|66.3|65.5|2
1653917770000|2022-05-30 13:36:10|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|8
1653917780000|2022-05-30 13:36:20|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|2
1653917790000|2022-05-30 13:36:30|66.32|65.52|66.33|65.53|66.33|65.53|66.31|65.51|8
1653917800000|2022-05-30 13:36:40|66.32|65.52|66.32|65.52|66.33|65.53|66.32|65.52|9
1653917810000|2022-05-30 13:36:50|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|7
1653917820000|2022-05-30 13:37:00|66.32|65.52|66.32|65.52|66.33|65.53|66.31|65.51|5
1653917830000|2022-05-30 13:37:10|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|4
1653917840000|2022-05-30 13:37:20|66.33|65.53|66.27|65.47|66.33|65.53|66.27|65.47|10
1653917850000|2022-05-30 13:37:30|66.26|65.46|66.28|65.48|66.31|65.51|66.26|65.46|7
1653917860000|2022-05-30 13:37:40|66.27|65.47|66.21|65.41|66.28|65.48|66.21|65.41|17
1653917870000|2022-05-30 13:37:50|66.2|65.4|66.26|65.46|66.27|65.47|66.2|65.4|9
1653917880000|2022-05-30 13:38:00|66.27|65.47|66.28|65.48|66.29|65.49|66.26|65.46|17
1653917890000|2022-05-30 13:38:10|66.29|65.49|66.28|65.48|66.29|65.49|66.28|65.48|6
1653917900000|2022-05-30 13:38:20|66.29|65.49|66.3|65.5|66.3|65.5|66.28|65.48|8
1653917910000|2022-05-30 13:38:30|66.29|65.49|66.3|65.5|66.3|65.5|66.29|65.49|6
1653917920000|2022-05-30 13:38:40|66.29|65.49|66.3|65.5|66.3|65.5|66.29|65.49|6
1653917930000|2022-05-30 13:38:50|66.31|65.51|66.31|65.51|66.32|65.52|66.3|65.5|9
1653917940000|2022-05-30 13:39:00|66.32|65.52|66.32|65.52|66.33|65.53|66.32|65.52|7
1653917950000|2022-05-30 13:39:10|66.33|65.53|66.36|65.56|66.4|65.6|66.33|65.53|13
1653917960000|2022-05-30 13:39:20|66.37|65.57|66.39|65.59|66.39|65.59|66.36|65.56|9
1653917970000|2022-05-30 13:39:30|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|8
1653917980000|2022-05-30 13:39:40|66.42|65.62|66.42|65.62|66.42|65.62|66.41|65.61|5
1653917990000|2022-05-30 13:39:50|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|7
1653918000000|2022-05-30 13:40:00|66.44|65.64|66.46|65.66|66.49|65.69|66.44|65.64|12
1653918010000|2022-05-30 13:40:10|66.45|65.65|66.46|65.66|66.47|65.67|66.45|65.65|8
1653918020000|2022-05-30 13:40:20|66.51|65.71|66.49|65.69|66.52|65.72|66.48|65.68|17
1653918030000|2022-05-30 13:40:30|66.5|65.7|66.49|65.69|66.53|65.73|66.48|65.68|19
1653918040000|2022-05-30 13:40:40|66.48|65.68|66.48|65.68|66.5|65.7|66.47|65.67|21
1653918050000|2022-05-30 13:40:50|66.5|65.7|66.49|65.69|66.5|65.7|66.46|65.66|15
1653918060000|2022-05-30 13:41:00|66.48|65.68|66.48|65.68|66.49|65.69|66.47|65.67|7
1653918070000|2022-05-30 13:41:10|66.49|65.69|66.41|65.61|66.49|65.69|66.41|65.61|10
1653918080000|2022-05-30 13:41:20|66.4|65.6|66.41|65.61|66.41|65.61|66.4|65.6|4
1653918100000|2022-05-30 13:41:40|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|18
1653918110000|2022-05-30 13:41:50|66.41|65.61|66.42|65.62|66.43|65.63|66.41|65.61|13
1653918120000|2022-05-30 13:42:00|66.43|65.63|66.4|65.6|66.43|65.63|66.39|65.59|9
1653918130000|2022-05-30 13:42:10|66.39|65.59|66.34|65.54|66.4|65.6|66.34|65.54|12
1653918140000|2022-05-30 13:42:20|66.33|65.53|66.33|65.53|66.34|65.54|66.33|65.53|9
1653918150000|2022-05-30 13:42:30|66.34|65.54|66.34|65.54|66.35|65.55|66.33|65.53|5
1653918160000|2022-05-30 13:42:40|66.35|65.55|66.34|65.54|66.35|65.55|66.34|65.54|8
1653918170000|2022-05-30 13:42:50|66.35|65.55|66.39|65.59|66.4|65.6|66.35|65.55|7
1653918180000|2022-05-30 13:43:00|66.38|65.58|66.33|65.53|66.39|65.59|66.33|65.53|16
1653918190000|2022-05-30 13:43:10|66.35|65.55|66.33|65.53|66.35|65.55|66.32|65.52|14
1653918210000|2022-05-30 13:43:30|66.34|65.54|66.34|65.54|66.34|65.54|66.34|65.54|1
1653918220000|2022-05-30 13:43:40|66.33|65.53|66.31|65.51|66.33|65.53|66.31|65.51|7
1653918230000|2022-05-30 13:43:50|66.32|65.52|66.33|65.53|66.35|65.55|66.32|65.52|8
1653918240000|2022-05-30 13:44:00|66.32|65.52|66.34|65.54|66.35|65.55|66.31|65.51|17
1653918250000|2022-05-30 13:44:10|66.35|65.55|66.35|65.55|66.35|65.55|66.33|65.53|20
1653918260000|2022-05-30 13:44:20|66.34|65.54|66.4|65.6|66.41|65.61|66.32|65.52|14
1653918270000|2022-05-30 13:44:30|66.39|65.59|66.38|65.58|66.42|65.62|66.38|65.58|22
1653918280000|2022-05-30 13:44:40|66.37|65.57|66.34|65.54|66.4|65.6|66.33|65.53|17
1653918290000|2022-05-30 13:44:50|66.33|65.53|66.32|65.52|66.34|65.54|66.32|65.52|12
1653918300000|2022-05-30 13:45:00|66.33|65.53|66.33|65.53|66.34|65.54|66.32|65.52|9
1653918310000|2022-05-30 13:45:10|66.32|65.52|66.35|65.55|66.35|65.55|66.32|65.52|10
1653918320000|2022-05-30 13:45:20|66.36|65.56|66.35|65.55|66.36|65.56|66.34|65.54|6
1653918330000|2022-05-30 13:45:30|66.34|65.54|66.33|65.53|66.36|65.56|66.32|65.52|10
1653918340000|2022-05-30 13:45:40|66.34|65.54|66.39|65.59|66.4|65.6|66.33|65.53|15
1653918350000|2022-05-30 13:45:50|66.38|65.58|66.39|65.59|66.42|65.62|66.38|65.58|18
1653918360000|2022-05-30 13:46:00|66.42|65.62|66.39|65.59|66.42|65.62|66.38|65.58|14
1653918370000|2022-05-30 13:46:10|66.41|65.61|66.41|65.61|66.43|65.63|66.39|65.59|16
1653918380000|2022-05-30 13:46:20|66.43|65.63|66.39|65.59|66.43|65.63|66.37|65.57|24
1653918390000|2022-05-30 13:46:30|66.4|65.6|66.4|65.6|66.41|65.61|66.38|65.58|14
1653918400000|2022-05-30 13:46:40|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|8
1653918410000|2022-05-30 13:46:50|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|8
1653918420000|2022-05-30 13:47:00|66.41|65.61|66.4|65.6|66.41|65.61|66.39|65.59|7
1653918430000|2022-05-30 13:47:10|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|5
1653918450000|2022-05-30 13:47:30|66.43|65.63|66.42|65.62|66.43|65.63|66.42|65.62|2
1653918460000|2022-05-30 13:47:40|66.43|65.63|66.43|65.63|66.44|65.64|66.42|65.62|11
1653918470000|2022-05-30 13:47:50|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|4
1653918480000|2022-05-30 13:48:00|66.42|65.62|66.45|65.65|66.45|65.65|66.42|65.62|8
1653918490000|2022-05-30 13:48:10|66.44|65.64|66.43|65.63|66.5|65.7|66.42|65.62|12
1653918500000|2022-05-30 13:48:20|66.42|65.62|66.45|65.65|66.45|65.65|66.42|65.62|10
1653918510000|2022-05-30 13:48:30|66.47|65.67|66.5|65.7|66.52|65.72|66.47|65.67|24
1653918520000|2022-05-30 13:48:40|66.49|65.69|66.49|65.69|66.51|65.71|66.48|65.68|15
1653918530000|2022-05-30 13:48:50|66.52|65.72|66.48|65.68|66.52|65.72|66.46|65.66|17
1653918540000|2022-05-30 13:49:00|66.47|65.67|66.49|65.69|66.5|65.7|66.47|65.67|17
1653918550000|2022-05-30 13:49:10|66.48|65.68|66.47|65.67|66.5|65.7|66.47|65.67|8
1653918560000|2022-05-30 13:49:20|66.48|65.68|66.46|65.66|66.5|65.7|66.45|65.65|10
1653918570000|2022-05-30 13:49:30|66.5|65.7|66.42|65.62|66.5|65.7|66.41|65.61|16
1653918580000|2022-05-30 13:49:40|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|7
1653918590000|2022-05-30 13:49:50|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|4
1653918600000|2022-05-30 13:50:00|66.42|65.62|66.49|65.69|66.52|65.72|66.42|65.62|15
1653918610000|2022-05-30 13:50:10|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|11
1653918620000|2022-05-30 13:50:20|66.49|65.69|66.49|65.69|66.52|65.72|66.48|65.68|13
1653918630000|2022-05-30 13:50:30|66.48|65.68|66.49|65.69|66.52|65.72|66.48|65.68|11
1653918640000|2022-05-30 13:50:40|66.52|65.72|66.49|65.69|66.52|65.72|66.48|65.68|12
1653918650000|2022-05-30 13:50:50|66.5|65.7|66.59|65.79|66.59|65.79|66.5|65.7|14
1653918660000|2022-05-30 13:51:00|66.6|65.8|66.6|65.8|66.61|65.81|66.59|65.79|5
1653918670000|2022-05-30 13:51:10|66.59|65.79|66.59|65.79|66.6|65.8|66.59|65.79|3
1653918680000|2022-05-30 13:51:20|66.6|65.8|66.69|65.89|66.69|65.89|66.59|65.79|17
1653918690000|2022-05-30 13:51:30|66.66|65.86|66.62|65.82|66.66|65.86|66.62|65.82|16
1653918700000|2022-05-30 13:51:40|66.63|65.83|66.63|65.83|66.64|65.84|66.62|65.82|9
1653918710000|2022-05-30 13:51:50|66.64|65.84|66.63|65.83|66.64|65.84|66.62|65.82|6
1653918720000|2022-05-30 13:52:00|66.62|65.82|66.65|65.85|66.66|65.86|66.62|65.82|10
1653918730000|2022-05-30 13:52:10|66.64|65.84|66.65|65.85|66.66|65.86|66.63|65.83|11
1653918740000|2022-05-30 13:52:20|66.62|65.82|66.61|65.81|66.63|65.83|66.61|65.81|8
1653918760000|2022-05-30 13:52:40|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|2
1653918770000|2022-05-30 13:52:50|66.6|65.8|66.6|65.8|66.6|65.8|66.6|65.8|1
1653918780000|2022-05-30 13:53:00|66.62|65.82|66.63|65.83|66.63|65.83|66.6|65.8|12
1653918790000|2022-05-30 13:53:10|66.62|65.82|66.63|65.83|66.64|65.84|66.62|65.82|9
1653918800000|2022-05-30 13:53:20|66.64|65.84|66.61|65.81|66.64|65.84|66.61|65.81|10
1653918810000|2022-05-30 13:53:30|66.62|65.82|66.62|65.82|66.63|65.83|66.61|65.81|5
1653918820000|2022-05-30 13:53:40|66.63|65.83|66.63|65.83|66.64|65.84|66.63|65.83|7
1653918830000|2022-05-30 13:53:50|66.64|65.84|66.63|65.83|66.64|65.84|66.63|65.83|4
1653918840000|2022-05-30 13:54:00|66.64|65.84|66.64|65.84|66.64|65.84|66.63|65.83|3
1653918850000|2022-05-30 13:54:10|66.63|65.83|66.64|65.84|66.66|65.86|66.63|65.83|12
1653918860000|2022-05-30 13:54:20|66.63|65.83|66.62|65.82|66.64|65.84|66.62|65.82|8
1653918870000|2022-05-30 13:54:30|66.63|65.83|66.62|65.82|66.64|65.84|66.62|65.82|9
1653918880000|2022-05-30 13:54:40|66.64|65.84|66.62|65.82|66.64|65.84|66.62|65.82|12
1653918890000|2022-05-30 13:54:50|66.64|65.84|66.63|65.83|66.64|65.84|66.6|65.8|14
1653918900000|2022-05-30 13:55:00|66.62|65.82|66.64|65.84|66.64|65.84|66.6|65.8|11
1653918910000|2022-05-30 13:55:10|66.63|65.83|66.63|65.83|66.65|65.85|66.62|65.82|16
1653918920000|2022-05-30 13:55:20|66.64|65.84|66.64|65.84|66.65|65.85|66.61|65.81|13
1653918930000|2022-05-30 13:55:30|66.63|65.83|66.62|65.82|66.65|65.85|66.62|65.82|5
1653918940000|2022-05-30 13:55:40|66.63|65.83|66.62|65.82|66.63|65.83|66.62|65.82|2
1653918950000|2022-05-30 13:55:50|66.61|65.81|66.61|65.81|66.62|65.82|66.61|65.81|9
1653918960000|2022-05-30 13:56:00|66.6|65.8|66.59|65.79|66.6|65.8|66.59|65.79|2
1653918970000|2022-05-30 13:56:10|66.6|65.8|66.63|65.83|66.63|65.83|66.59|65.79|8
1653918980000|2022-05-30 13:56:20|66.62|65.82|66.61|65.81|66.63|65.83|66.6|65.8|9
1653919000000|2022-05-30 13:56:40|66.62|65.82|66.61|65.81|66.62|65.82|66.61|65.81|6
1653919010000|2022-05-30 13:56:50|66.62|65.82|66.6|65.8|66.62|65.82|66.6|65.8|5
1653919020000|2022-05-30 13:57:00|66.61|65.81|66.63|65.83|66.64|65.84|66.6|65.8|7
1653919030000|2022-05-30 13:57:10|66.62|65.82|66.64|65.84|66.64|65.84|66.62|65.82|5
1653919040000|2022-05-30 13:57:20|66.63|65.83|66.63|65.83|66.64|65.84|66.63|65.83|9
1653919050000|2022-05-30 13:57:30|66.64|65.84|66.63|65.83|66.64|65.84|66.63|65.83|16
1653919060000|2022-05-30 13:57:40|66.62|65.82|66.61|65.81|66.62|65.82|66.6|65.8|8
1653919070000|2022-05-30 13:57:50|66.6|65.8|66.6|65.8|66.61|65.81|66.59|65.79|13
1653919080000|2022-05-30 13:58:00|66.61|65.81|66.61|65.81|66.61|65.81|66.58|65.78|15
1653919090000|2022-05-30 13:58:10|66.6|65.8|66.6|65.8|66.62|65.82|66.58|65.78|15
1653919100000|2022-05-30 13:58:20|66.63|65.83|66.61|65.81|66.63|65.83|66.6|65.8|10
1653919110000|2022-05-30 13:58:30|66.6|65.8|66.64|65.84|66.64|65.84|66.6|65.8|17
1653919120000|2022-05-30 13:58:40|66.63|65.83|66.68|65.88|66.68|65.88|66.61|65.81|14
1653919130000|2022-05-30 13:58:50|66.69|65.89|66.69|65.89|66.73|65.93|66.68|65.88|5
1653919140000|2022-05-30 13:59:00|66.68|65.88|66.71|65.91|66.71|65.91|66.68|65.88|5
1653919150000|2022-05-30 13:59:10|66.7|65.9|66.7|65.9|66.71|65.91|66.69|65.89|11
1653919160000|2022-05-30 13:59:20|66.69|65.89|66.71|65.91|66.71|65.91|66.69|65.89|3
1653919170000|2022-05-30 13:59:30|66.7|65.9|66.7|65.9|66.7|65.9|66.7|65.9|1
1653919190000|2022-05-30 13:59:50|66.71|65.91|66.69|65.89|66.72|65.92|66.69|65.89|12
1653919200000|2022-05-30 14:00:00|66.7|65.9|66.72|65.92|66.73|65.93|66.7|65.9|10
1653919210000|2022-05-30 14:00:10|66.71|65.91|66.7|65.9|66.72|65.92|66.69|65.89|15
1653919220000|2022-05-30 14:00:20|66.69|65.89|66.69|65.89|66.71|65.91|66.68|65.88|6
1653919230000|2022-05-30 14:00:30|66.68|65.88|66.69|65.89|66.69|65.89|66.67|65.87|10
1653919240000|2022-05-30 14:00:40|66.7|65.9|66.69|65.89|66.7|65.9|66.69|65.89|2
1653919250000|2022-05-30 14:00:50|66.7|65.9|66.69|65.89|66.71|65.91|66.69|65.89|10
1653919260000|2022-05-30 14:01:00|66.7|65.9|66.69|65.89|66.7|65.9|66.69|65.89|10
1653919270000|2022-05-30 14:01:10|66.7|65.9|66.7|65.9|66.71|65.91|66.69|65.89|10
1653919280000|2022-05-30 14:01:20|66.71|65.91|66.74|65.94|66.74|65.94|66.7|65.9|8
1653919290000|2022-05-30 14:01:30|66.73|65.93|66.74|65.94|66.74|65.94|66.73|65.93|10
1653919300000|2022-05-30 14:01:40|66.73|65.93|66.74|65.94|66.74|65.94|66.73|65.93|10
1653919310000|2022-05-30 14:01:50|66.73|65.93|66.73|65.93|66.74|65.94|66.73|65.93|7
1653919320000|2022-05-30 14:02:00|66.74|65.94|66.73|65.93|66.74|65.94|66.73|65.93|2
1653919330000|2022-05-30 14:02:10|66.74|65.94|66.74|65.94|66.74|65.94|66.73|65.93|7
1653919340000|2022-05-30 14:02:20|66.73|65.93|66.74|65.94|66.75|65.95|66.73|65.93|8
1653919350000|2022-05-30 14:02:30|66.73|65.93|66.71|65.91|66.74|65.94|66.7|65.9|9
1653919360000|2022-05-30 14:02:40|66.72|65.92|66.72|65.92|66.72|65.92|66.71|65.91|13
1653919370000|2022-05-30 14:02:50|66.73|65.93|66.72|65.92|66.73|65.93|66.72|65.92|6
1653919380000|2022-05-30 14:03:00|66.73|65.93|66.75|65.95|66.76|65.96|66.73|65.93|9
1653919390000|2022-05-30 14:03:10|66.76|65.96|66.81|66.01|66.81|66.01|66.75|65.95|14
1653919400000|2022-05-30 14:03:20|66.82|66.02|66.81|66.01|66.84|66.04|66.8|66|16
1653919410000|2022-05-30 14:03:30|66.8|66|66.78|65.98|66.82|66.02|66.77|65.97|18
1653919420000|2022-05-30 14:03:40|66.77|65.97|66.79|65.99|66.8|66|66.77|65.97|14
1653919430000|2022-05-30 14:03:50|66.78|65.98|66.79|65.99|66.79|65.99|66.77|65.97|9
1653919440000|2022-05-30 14:04:00|66.78|65.98|66.81|66.01|66.82|66.02|66.77|65.97|10
1653919450000|2022-05-30 14:04:10|66.82|66.02|66.8|66|66.82|66.02|66.8|66|9
1653919460000|2022-05-30 14:04:20|66.79|65.99|66.8|66|66.81|66.01|66.78|65.98|11
1653919470000|2022-05-30 14:04:30|66.81|66.01|66.83|66.03|66.83|66.03|66.81|66.01|13
1653919480000|2022-05-30 14:04:40|66.82|66.02|66.82|66.02|66.83|66.03|66.82|66.02|5
1653919490000|2022-05-30 14:04:50|66.83|66.03|66.82|66.02|66.83|66.03|66.82|66.02|10
1653919500000|2022-05-30 14:05:00|66.83|66.03|66.85|66.05|66.85|66.05|66.82|66.02|13
1653919510000|2022-05-30 14:05:10|66.84|66.04|66.89|66.09|66.92|66.12|66.84|66.04|15
1653919520000|2022-05-30 14:05:20|66.91|66.11|66.92|66.12|66.93|66.13|66.91|66.11|10
1653919530000|2022-05-30 14:05:30|66.91|66.11|66.99|66.19|67|66.2|66.91|66.11|19
1653919540000|2022-05-30 14:05:40|67.05|66.25|67.11|66.31|67.12|66.32|67.05|66.25|20
1653919550000|2022-05-30 14:05:50|67.12|66.32|67.18|66.38|67.19|66.39|67.11|66.31|16
1653919560000|2022-05-30 14:06:00|67.19|66.39|67.22|66.42|67.24|66.44|67.17|66.37|18
1653919570000|2022-05-30 14:06:10|67.21|66.41|67.19|66.39|67.22|66.42|67.18|66.38|14
1653919580000|2022-05-30 14:06:20|67.2|66.4|67.2|66.4|67.21|66.41|67.18|66.38|13
1653919590000|2022-05-30 14:06:30|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|14
1653919600000|2022-05-30 14:06:40|67.21|66.41|67.2|66.4|67.22|66.42|67.18|66.38|12
1653919610000|2022-05-30 14:06:50|67.19|66.39|67.2|66.4|67.23|66.43|67.18|66.38|17
1653919620000|2022-05-30 14:07:00|67.19|66.39|67.15|66.35|67.19|66.39|67.15|66.35|12
1653919630000|2022-05-30 14:07:10|67.14|66.34|67.12|66.32|67.16|66.36|67.11|66.31|16
1653919640000|2022-05-30 14:07:20|67.09|66.29|67.16|66.36|67.16|66.36|67.09|66.29|23
1653919650000|2022-05-30 14:07:30|67.15|66.35|67.16|66.36|67.16|66.36|67.13|66.33|18
1653919660000|2022-05-30 14:07:40|67.14|66.34|67.15|66.35|67.16|66.36|67.14|66.34|13
1653919670000|2022-05-30 14:07:50|67.16|66.36|67.16|66.36|67.17|66.37|67.15|66.35|13
1653919680000|2022-05-30 14:08:00|67.17|66.37|67.21|66.41|67.21|66.41|67.15|66.35|10
1653919690000|2022-05-30 14:08:10|67.22|66.42|67.16|66.36|67.24|66.44|67.15|66.35|9
1653919700000|2022-05-30 14:08:20|67.15|66.35|67.15|66.35|67.16|66.36|67.14|66.34|11
1653919710000|2022-05-30 14:08:30|67.16|66.36|67.04|66.24|67.16|66.36|67.04|66.24|22
1653919720000|2022-05-30 14:08:40|67.06|66.26|67.05|66.25|67.06|66.26|67.05|66.25|10
1653919730000|2022-05-30 14:08:50|67.06|66.26|67.05|66.25|67.06|66.26|67.05|66.25|8
1653919740000|2022-05-30 14:09:00|67.06|66.26|67.05|66.25|67.06|66.26|67.05|66.25|8
1653919750000|2022-05-30 14:09:10|67.04|66.24|67.06|66.26|67.07|66.27|67.04|66.24|11
1653919760000|2022-05-30 14:09:20|67.07|66.27|67.21|66.41|67.21|66.41|67.06|66.26|16
1653919770000|2022-05-30 14:09:30|67.22|66.42|67.21|66.41|67.24|66.44|67.19|66.39|22
1653919780000|2022-05-30 14:09:40|67.22|66.42|67.23|66.43|67.25|66.45|67.2|66.4|20
1653919790000|2022-05-30 14:09:50|67.22|66.42|67.32|66.52|67.33|66.53|67.22|66.42|15
1653919800000|2022-05-30 14:10:00|67.33|66.53|67.34|66.54|67.35|66.55|67.32|66.52|12
1653919810000|2022-05-30 14:10:10|67.33|66.53|67.4|66.6|67.44|66.64|67.33|66.53|18
1653919820000|2022-05-30 14:10:20|67.41|66.61|67.36|66.56|67.41|66.61|67.34|66.54|18
1653919830000|2022-05-30 14:10:30|67.35|66.55|67.31|66.51|67.36|66.56|67.31|66.51|15
1653919840000|2022-05-30 14:10:40|67.32|66.52|67.32|66.52|67.35|66.55|67.3|66.5|19
1653919850000|2022-05-30 14:10:50|67.31|66.51|67.21|66.41|67.31|66.51|67.21|66.41|17
1653919860000|2022-05-30 14:11:00|67.2|66.4|67.37|66.57|67.37|66.57|67.2|66.4|19
1653919870000|2022-05-30 14:11:10|67.39|66.59|67.38|66.58|67.44|66.64|67.38|66.58|24
1653919880000|2022-05-30 14:11:20|67.39|66.59|67.41|66.61|67.43|66.63|67.39|66.59|18
1653919890000|2022-05-30 14:11:30|67.4|66.6|67.35|66.55|67.4|66.6|67.35|66.55|13
1653919900000|2022-05-30 14:11:40|67.36|66.56|67.3|66.5|67.36|66.56|67.29|66.49|22
1653919910000|2022-05-30 14:11:50|67.31|66.51|67.24|66.44|67.31|66.51|67.23|66.43|15
1653919920000|2022-05-30 14:12:00|67.23|66.43|67.24|66.44|67.24|66.44|67.2|66.4|14
1653919930000|2022-05-30 14:12:10|67.23|66.43|67.25|66.45|67.26|66.46|67.21|66.41|13
1653919940000|2022-05-30 14:12:20|67.26|66.46|67.28|66.48|67.29|66.49|67.24|66.44|14
1653919950000|2022-05-30 14:12:30|67.29|66.49|67.24|66.44|67.29|66.49|67.24|66.44|13
1653919960000|2022-05-30 14:12:40|67.25|66.45|67.22|66.42|67.25|66.45|67.21|66.41|12
1653919970000|2022-05-30 14:12:50|67.21|66.41|67.2|66.4|67.21|66.41|67.19|66.39|8
1653919990000|2022-05-30 14:13:10|67.19|66.39|67.21|66.41|67.24|66.44|67.19|66.39|14
1653920000000|2022-05-30 14:13:20|67.22|66.42|67.17|66.37|67.22|66.42|67.15|66.35|14
1653920010000|2022-05-30 14:13:30|67.18|66.38|67.13|66.33|67.19|66.39|67.13|66.33|13
1653920020000|2022-05-30 14:13:40|67.14|66.34|67.14|66.34|67.14|66.34|67.12|66.32|14
1653920030000|2022-05-30 14:13:50|67.13|66.33|67.12|66.32|67.14|66.34|67.12|66.32|12
1653920040000|2022-05-30 14:14:00|67.13|66.33|67.03|66.23|67.13|66.33|67.03|66.23|10
1653920050000|2022-05-30 14:14:10|67.02|66.22|67.06|66.26|67.06|66.26|67.02|66.22|10
1653920060000|2022-05-30 14:14:20|67.07|66.27|67.05|66.25|67.1|66.3|67.05|66.25|18
1653920070000|2022-05-30 14:14:30|67.06|66.26|67.04|66.24|67.06|66.26|67.04|66.24|8
1653920080000|2022-05-30 14:14:40|67.03|66.23|67.04|66.24|67.06|66.26|67.03|66.23|18
1653920090000|2022-05-30 14:14:50|67.03|66.23|67.04|66.24|67.07|66.27|67.02|66.22|12
1653920100000|2022-05-30 14:15:00|67.05|66.25|67.02|66.22|67.05|66.25|67.02|66.22|10
1653920110000|2022-05-30 14:15:10|67.03|66.23|67|66.2|67.03|66.23|67|66.2|7
1653920120000|2022-05-30 14:15:20|67.01|66.21|67|66.2|67.01|66.21|67|66.2|14
1653920130000|2022-05-30 14:15:30|66.99|66.19|67.02|66.22|67.02|66.22|66.99|66.19|10
1653920140000|2022-05-30 14:15:40|67.03|66.23|67.04|66.24|67.04|66.24|67.02|66.22|14
1653920150000|2022-05-30 14:15:50|67.05|66.25|67.05|66.25|67.06|66.26|67.04|66.24|20
1653920160000|2022-05-30 14:16:00|67.06|66.26|67.02|66.22|67.06|66.26|67.02|66.22|15
1653920170000|2022-05-30 14:16:10|67.01|66.21|67.04|66.24|67.04|66.24|67.01|66.21|4
1653920180000|2022-05-30 14:16:20|67.07|66.27|67.1|66.3|67.11|66.31|67.07|66.27|23
1653920190000|2022-05-30 14:16:30|67.11|66.31|67.1|66.3|67.11|66.31|67.09|66.29|11
1653920200000|2022-05-30 14:16:40|67.09|66.29|67.09|66.29|67.1|66.3|67.08|66.28|13
1653920210000|2022-05-30 14:16:50|67.1|66.3|67.04|66.24|67.1|66.3|67.04|66.24|14
1653920220000|2022-05-30 14:17:00|67.05|66.25|67.03|66.23|67.05|66.25|67.01|66.21|16
1653920230000|2022-05-30 14:17:10|67.04|66.24|67.04|66.24|67.06|66.26|67.03|66.23|17
1653920240000|2022-05-30 14:17:20|67.05|66.25|67.05|66.25|67.06|66.26|67.04|66.24|16
1653920250000|2022-05-30 14:17:30|67.04|66.24|67.1|66.3|67.1|66.3|67.04|66.24|15
1653920260000|2022-05-30 14:17:40|67.09|66.29|67.05|66.25|67.09|66.29|67.04|66.24|14
1653920270000|2022-05-30 14:17:50|67.06|66.26|67.09|66.29|67.12|66.32|67.06|66.26|22
1653920280000|2022-05-30 14:18:00|67.08|66.28|67.03|66.23|67.11|66.31|67.03|66.23|18
1653920290000|2022-05-30 14:18:10|67.02|66.22|67.05|66.25|67.05|66.25|67.02|66.22|4
1653920300000|2022-05-30 14:18:20|67.06|66.26|67.05|66.25|67.06|66.26|67.03|66.23|11
1653920310000|2022-05-30 14:18:30|67.04|66.24|67.1|66.3|67.1|66.3|67.03|66.23|17
1653920320000|2022-05-30 14:18:40|67.09|66.29|67.1|66.3|67.1|66.3|67.08|66.28|15
1653920330000|2022-05-30 14:18:50|67.11|66.31|67.13|66.33|67.13|66.33|67.1|66.3|9
1653920340000|2022-05-30 14:19:00|67.11|66.31|67.17|66.37|67.19|66.39|67.11|66.31|19
1653920350000|2022-05-30 14:19:10|67.16|66.36|67.13|66.33|67.18|66.38|67.12|66.32|13
1653920360000|2022-05-30 14:19:20|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|10
1653920370000|2022-05-30 14:19:30|67.11|66.31|67.1|66.3|67.13|66.33|67.1|66.3|12
1653920380000|2022-05-30 14:19:40|67.11|66.31|67.11|66.31|67.12|66.32|67.1|66.3|5
1653920390000|2022-05-30 14:19:50|67.12|66.32|67.16|66.36|67.17|66.37|67.11|66.31|9
1653920400000|2022-05-30 14:20:00|67.17|66.37|67.14|66.34|67.18|66.38|67.11|66.31|16
1653920410000|2022-05-30 14:20:10|67.13|66.33|67.11|66.31|67.13|66.33|67.1|66.3|12
1653920420000|2022-05-30 14:20:20|67.12|66.32|67.13|66.33|67.13|66.33|67.1|66.3|8
1653920430000|2022-05-30 14:20:30|67.14|66.34|67.12|66.32|67.14|66.34|67.11|66.31|9
1653920440000|2022-05-30 14:20:40|67.13|66.33|67.12|66.32|67.14|66.34|67.12|66.32|7
1653920450000|2022-05-30 14:20:50|67.13|66.33|67.13|66.33|67.14|66.34|67.11|66.31|12
1653920460000|2022-05-30 14:21:00|67.14|66.34|67.12|66.32|67.14|66.34|67.11|66.31|7
1653920470000|2022-05-30 14:21:10|67.11|66.31|67.13|66.33|67.13|66.33|67.1|66.3|12
1653920480000|2022-05-30 14:21:20|67.12|66.32|67.13|66.33|67.14|66.34|67.11|66.31|8
1653920490000|2022-05-30 14:21:30|67.14|66.34|67.12|66.32|67.14|66.34|67.12|66.32|5
1653920500000|2022-05-30 14:21:40|67.13|66.33|67.16|66.36|67.18|66.38|67.11|66.31|15
1653920510000|2022-05-30 14:21:50|67.17|66.37|67.11|66.31|67.18|66.38|67.11|66.31|11
1653920520000|2022-05-30 14:22:00|67.13|66.33|67.12|66.32|67.13|66.33|67.11|66.31|11
1653920530000|2022-05-30 14:22:10|67.1|66.3|67.12|66.32|67.13|66.33|67.1|66.3|19
1653920540000|2022-05-30 14:22:20|67.11|66.31|67.12|66.32|67.12|66.32|67.11|66.31|10
1653920550000|2022-05-30 14:22:30|67.11|66.31|67.12|66.32|67.12|66.32|67.11|66.31|10
1653920560000|2022-05-30 14:22:40|67.11|66.31|67.11|66.31|67.13|66.33|67.11|66.31|6
1653920580000|2022-05-30 14:23:00|67.12|66.32|67.11|66.31|67.12|66.32|67.1|66.3|4
1653920590000|2022-05-30 14:23:10|67.1|66.3|67.13|66.33|67.13|66.33|67.1|66.3|14
1653920600000|2022-05-30 14:23:20|67.12|66.32|67.2|66.4|67.2|66.4|67.12|66.32|12
1653920610000|2022-05-30 14:23:30|67.21|66.41|67.2|66.4|67.21|66.41|67.19|66.39|14
1653920620000|2022-05-30 14:23:40|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|12
1653920630000|2022-05-30 14:23:50|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|16
1653920640000|2022-05-30 14:24:00|67.21|66.41|67.17|66.37|67.21|66.41|67.17|66.37|11
1653920650000|2022-05-30 14:24:10|67.18|66.38|67.18|66.38|67.19|66.39|67.17|66.37|7
1653920660000|2022-05-30 14:24:20|67.19|66.39|67.19|66.39|67.19|66.39|67.18|66.38|11
1653920670000|2022-05-30 14:24:30|67.18|66.38|67.18|66.38|67.19|66.39|67.17|66.37|7
1653920680000|2022-05-30 14:24:40|67.17|66.37|67.17|66.37|67.17|66.37|67.17|66.37|1
1653920690000|2022-05-30 14:24:50|67.18|66.38|67.18|66.38|67.19|66.39|67.17|66.37|5
1653920700000|2022-05-30 14:25:00|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|14
1653920710000|2022-05-30 14:25:10|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|4
1653920720000|2022-05-30 14:25:20|67.19|66.39|67.19|66.39|67.2|66.4|67.18|66.38|11
1653920730000|2022-05-30 14:25:30|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|5
1653920740000|2022-05-30 14:25:40|67.2|66.4|67.19|66.39|67.2|66.4|67.19|66.39|8
1653920750000|2022-05-30 14:25:50|67.2|66.4|67.2|66.4|67.2|66.4|67.19|66.39|5
1653920760000|2022-05-30 14:26:00|67.19|66.39|67.22|66.42|67.23|66.43|67.19|66.39|10
1653920770000|2022-05-30 14:26:10|67.21|66.41|67.2|66.4|67.21|66.41|67.19|66.39|8
1653920780000|2022-05-30 14:26:20|67.21|66.41|67.21|66.41|67.21|66.41|67.2|66.4|5
1653920790000|2022-05-30 14:26:30|67.2|66.4|67.21|66.41|67.21|66.41|67.19|66.39|6
1653920800000|2022-05-30 14:26:40|67.19|66.39|67.21|66.41|67.22|66.42|67.19|66.39|11
1653920810000|2022-05-30 14:26:50|67.19|66.39|67.21|66.41|67.22|66.42|67.19|66.39|5
1653920820000|2022-05-30 14:27:00|67.2|66.4|67.21|66.41|67.22|66.42|67.2|66.4|8
1653920830000|2022-05-30 14:27:10|67.19|66.39|67.21|66.41|67.21|66.41|67.19|66.39|8
1653920840000|2022-05-30 14:27:20|67.22|66.42|67.21|66.41|67.22|66.42|67.21|66.41|2
1653920850000|2022-05-30 14:27:30|67.22|66.42|67.2|66.4|67.23|66.43|67.2|66.4|6
1653920860000|2022-05-30 14:27:40|67.19|66.39|67.19|66.39|67.19|66.39|67.18|66.38|3
1653920870000|2022-05-30 14:27:50|67.2|66.4|67.2|66.4|67.2|66.4|67.19|66.39|7
1653920880000|2022-05-30 14:28:00|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|6
1653920890000|2022-05-30 14:28:10|67.19|66.39|67.18|66.38|67.2|66.4|67.18|66.38|4
1653920910000|2022-05-30 14:28:30|67.17|66.37|67.18|66.38|67.18|66.38|67.17|66.37|2
1653920920000|2022-05-30 14:28:40|67.19|66.39|67.14|66.34|67.19|66.39|67.14|66.34|6
1653920930000|2022-05-30 14:28:50|67.15|66.35|67.19|66.39|67.19|66.39|67.12|66.32|16
1653920940000|2022-05-30 14:29:00|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|5
1653920960000|2022-05-30 14:29:20|67.18|66.38|67.18|66.38|67.18|66.38|67.18|66.38|1
1653920970000|2022-05-30 14:29:30|67.19|66.39|67.2|66.4|67.2|66.4|67.17|66.37|9
1653920980000|2022-05-30 14:29:40|67.21|66.41|67.21|66.41|67.21|66.41|67.2|66.4|5
1653920990000|2022-05-30 14:29:50|67.2|66.4|67.2|66.4|67.2|66.4|67.19|66.39|5
1653921000000|2022-05-30 14:30:00|67.21|66.41|67.21|66.41|67.21|66.41|67.21|66.41|1
1653921010000|2022-05-30 14:30:10|67.22|66.42|67.21|66.41|67.22|66.42|67.21|66.41|12
1653921020000|2022-05-30 14:30:20|67.22|66.42|67.24|66.44|67.24|66.44|67.22|66.42|3
1653921030000|2022-05-30 14:30:30|67.25|66.45|67.24|66.44|67.25|66.45|67.24|66.44|2
1653921050000|2022-05-30 14:30:50|67.26|66.46|67.24|66.44|67.29|66.49|67.23|66.43|8
1653921060000|2022-05-30 14:31:00|67.23|66.43|67.24|66.44|67.25|66.45|67.23|66.43|6
1653921070000|2022-05-30 14:31:10|67.25|66.45|67.24|66.44|67.25|66.45|67.24|66.44|2
1653921080000|2022-05-30 14:31:20|67.25|66.45|67.24|66.44|67.25|66.45|67.24|66.44|4
1653921090000|2022-05-30 14:31:30|67.23|66.43|67.23|66.43|67.24|66.44|67.23|66.43|5
1653921100000|2022-05-30 14:31:40|67.21|66.41|67.19|66.39|67.21|66.41|67.19|66.39|5
1653921110000|2022-05-30 14:31:50|67.2|66.4|67.2|66.4|67.22|66.42|67.19|66.39|9
1653921120000|2022-05-30 14:32:00|67.19|66.39|67.19|66.39|67.2|66.4|67.19|66.39|3
1653921130000|2022-05-30 14:32:10|67.18|66.38|67.16|66.36|67.19|66.39|67.15|66.35|9
1653921140000|2022-05-30 14:32:20|67.15|66.35|67.16|66.36|67.16|66.36|67.14|66.34|15
1653921150000|2022-05-30 14:32:30|67.15|66.35|67.16|66.36|67.17|66.37|67.15|66.35|11
1653921160000|2022-05-30 14:32:40|67.15|66.35|67.13|66.33|67.16|66.36|67.13|66.33|5
1653921170000|2022-05-30 14:32:50|67.12|66.32|67.1|66.3|67.13|66.33|67.1|66.3|7
1653921190000|2022-05-30 14:33:10|67.09|66.29|67.05|66.25|67.1|66.3|67.05|66.25|5
1653921200000|2022-05-30 14:33:20|67.06|66.26|67.06|66.26|67.07|66.27|67.05|66.25|7
1653921210000|2022-05-30 14:33:30|67.05|66.25|67.05|66.25|67.05|66.25|67.04|66.24|3
1653921230000|2022-05-30 14:33:50|67.04|66.24|67.03|66.23|67.05|66.25|67.03|66.23|7
1653921240000|2022-05-30 14:34:00|67.02|66.22|67.01|66.21|67.02|66.22|66.97|66.17|15
1653921250000|2022-05-30 14:34:10|67|66.2|66.99|66.19|67.01|66.21|66.99|66.19|7
1653921260000|2022-05-30 14:34:20|67|66.2|67.02|66.22|67.03|66.23|66.99|66.19|13
1653921270000|2022-05-30 14:34:30|67.01|66.21|67.01|66.21|67.02|66.22|67.01|66.21|3
1653921280000|2022-05-30 14:34:40|67|66.2|67|66.2|67|66.2|66.99|66.19|7
1653921290000|2022-05-30 14:34:50|66.99|66.19|67|66.2|67|66.2|66.99|66.19|4
1653921300000|2022-05-30 14:35:00|66.99|66.19|66.99|66.19|67|66.2|66.99|66.19|7
1653921310000|2022-05-30 14:35:10|67|66.2|67|66.2|67|66.2|66.99|66.19|5
1653921320000|2022-05-30 14:35:20|66.98|66.18|67.01|66.21|67.01|66.21|66.98|66.18|2
1653921330000|2022-05-30 14:35:30|67|66.2|67.01|66.21|67.01|66.21|67|66.2|2
1653921340000|2022-05-30 14:35:40|67|66.2|66.99|66.19|67.01|66.21|66.99|66.19|4
1653921350000|2022-05-30 14:35:50|67|66.2|66.99|66.19|67|66.2|66.98|66.18|4
1653921360000|2022-05-30 14:36:00|66.98|66.18|67.01|66.21|67.01|66.21|66.98|66.18|12
1653921370000|2022-05-30 14:36:10|67.02|66.22|67.02|66.22|67.04|66.24|67.01|66.21|12
1653921380000|2022-05-30 14:36:20|67.01|66.21|67.02|66.22|67.02|66.22|67.01|66.21|2
1653921390000|2022-05-30 14:36:30|67.03|66.23|67.02|66.22|67.04|66.24|67.02|66.22|18
1653921400000|2022-05-30 14:36:40|67.03|66.23|67.03|66.23|67.04|66.24|67.02|66.22|7
1653921410000|2022-05-30 14:36:50|67.04|66.24|67.04|66.24|67.05|66.25|67.02|66.22|11
1653921420000|2022-05-30 14:37:00|67.05|66.25|67.02|66.22|67.05|66.25|67.01|66.21|6
1653921430000|2022-05-30 14:37:10|67.01|66.21|67.01|66.21|67.04|66.24|67.01|66.21|14
1653921440000|2022-05-30 14:37:20|67.04|66.24|67.02|66.22|67.04|66.24|67.01|66.21|12
1653921450000|2022-05-30 14:37:30|67.01|66.21|67.02|66.22|67.04|66.24|67.01|66.21|16
1653921460000|2022-05-30 14:37:40|67.03|66.23|67.03|66.23|67.03|66.23|67.02|66.22|7
1653921480000|2022-05-30 14:38:00|67.02|66.22|67.02|66.22|67.03|66.23|67.02|66.22|5
1653921490000|2022-05-30 14:38:10|67.01|66.21|67.01|66.21|67.03|66.23|67|66.2|14
1653921500000|2022-05-30 14:38:20|67.02|66.22|67.02|66.22|67.02|66.22|67|66.2|13
1653921510000|2022-05-30 14:38:30|67.01|66.21|67.02|66.22|67.04|66.24|67.01|66.21|12
1653921520000|2022-05-30 14:38:40|67.01|66.21|67.02|66.22|67.03|66.23|67.01|66.21|10
1653921530000|2022-05-30 14:38:50|67.01|66.21|67.02|66.22|67.02|66.22|67.01|66.21|6
1653921540000|2022-05-30 14:39:00|67.01|66.21|67.01|66.21|67.02|66.22|67.01|66.21|5
1653921550000|2022-05-30 14:39:10|67.02|66.22|67.02|66.22|67.02|66.22|67|66.2|15
1653921560000|2022-05-30 14:39:20|67.01|66.21|67.01|66.21|67.02|66.22|67.01|66.21|7
1653921570000|2022-05-30 14:39:30|67.02|66.22|67.01|66.21|67.02|66.22|67.01|66.21|2
1653921580000|2022-05-30 14:39:40|66.99|66.19|66.98|66.18|66.99|66.19|66.92|66.12|18
1653921590000|2022-05-30 14:39:50|66.99|66.19|66.94|66.14|67.01|66.21|66.93|66.13|23
1653921600000|2022-05-30 14:40:00|66.95|66.15|66.93|66.13|66.95|66.15|66.93|66.13|14
1653921610000|2022-05-30 14:40:10|66.94|66.14|66.94|66.14|66.95|66.15|66.93|66.13|11
1653921620000|2022-05-30 14:40:20|66.95|66.15|66.95|66.15|66.95|66.15|66.93|66.13|9
1653921630000|2022-05-30 14:40:30|66.94|66.14|66.94|66.14|66.95|66.15|66.93|66.13|11
1653921640000|2022-05-30 14:40:40|66.95|66.15|66.94|66.14|66.95|66.15|66.93|66.13|6
1653921650000|2022-05-30 14:40:50|66.93|66.13|66.94|66.14|66.94|66.14|66.93|66.13|2
1653921660000|2022-05-30 14:41:00|66.93|66.13|66.91|66.11|66.94|66.14|66.91|66.11|7
1653921670000|2022-05-30 14:41:10|66.92|66.12|66.84|66.04|66.92|66.12|66.84|66.04|9
1653921680000|2022-05-30 14:41:20|66.83|66.03|66.83|66.03|66.83|66.03|66.83|66.03|1
1653921690000|2022-05-30 14:41:30|66.82|66.02|66.89|66.09|66.89|66.09|66.82|66.02|11
1653921700000|2022-05-30 14:41:40|66.88|66.08|66.82|66.02|66.89|66.09|66.82|66.02|8
1653921710000|2022-05-30 14:41:50|66.83|66.03|66.79|65.99|66.83|66.03|66.79|65.99|11
1653921720000|2022-05-30 14:42:00|66.77|65.97|66.8|66|66.82|66.02|66.74|65.94|16
1653921730000|2022-05-30 14:42:10|66.79|65.99|66.75|65.95|66.82|66.02|66.75|65.95|11
1653921740000|2022-05-30 14:42:20|66.74|65.94|66.73|65.93|66.74|65.94|66.72|65.92|10
1653921750000|2022-05-30 14:42:30|66.72|65.92|66.7|65.9|66.73|65.93|66.7|65.9|11
1653921760000|2022-05-30 14:42:40|66.71|65.91|66.71|65.91|66.71|65.91|66.7|65.9|7
1653921770000|2022-05-30 14:42:50|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|16
1653921780000|2022-05-30 14:43:00|66.74|65.94|66.79|65.99|66.8|66|66.74|65.94|9
1653921790000|2022-05-30 14:43:10|66.8|66|66.81|66.01|66.83|66.03|66.79|65.99|17
1653921800000|2022-05-30 14:43:20|66.8|66|66.8|66|66.82|66.02|66.76|65.96|19
1653921810000|2022-05-30 14:43:30|66.79|65.99|66.81|66.01|66.82|66.02|66.79|65.99|21
1653921820000|2022-05-30 14:43:40|66.82|66.02|66.81|66.01|66.82|66.02|66.8|66|10
1653921830000|2022-05-30 14:43:50|66.8|66|66.81|66.01|66.81|66.01|66.8|66|18
1653921840000|2022-05-30 14:44:00|66.8|66|66.81|66.01|66.81|66.01|66.8|66|12
1653921850000|2022-05-30 14:44:10|66.82|66.02|66.81|66.01|66.82|66.02|66.8|66|10
1653921860000|2022-05-30 14:44:20|66.8|66|66.82|66.02|66.83|66.03|66.79|65.99|12
1653921870000|2022-05-30 14:44:30|66.81|66.01|66.77|65.97|66.82|66.02|66.77|65.97|14
1653921880000|2022-05-30 14:44:40|66.76|65.96|66.72|65.92|66.76|65.96|66.7|65.9|14
1653921890000|2022-05-30 14:44:50|66.71|65.91|66.72|65.92|66.72|65.92|66.71|65.91|14
1653921900000|2022-05-30 14:45:00|66.71|65.91|66.79|65.99|66.79|65.99|66.71|65.91|16
1653921910000|2022-05-30 14:45:10|66.8|66|66.72|65.92|66.8|66|66.72|65.92|10
1653921920000|2022-05-30 14:45:20|66.71|65.91|66.69|65.89|66.72|65.92|66.69|65.89|9
1653921930000|2022-05-30 14:45:30|66.7|65.9|66.78|65.98|66.78|65.98|66.7|65.9|7
1653921940000|2022-05-30 14:45:40|66.77|65.97|66.78|65.98|66.79|65.99|66.77|65.97|10
1653921950000|2022-05-30 14:45:50|66.79|65.99|66.77|65.97|66.79|65.99|66.77|65.97|5
1653921960000|2022-05-30 14:46:00|66.78|65.98|66.8|66|66.8|66|66.78|65.98|9
1653921970000|2022-05-30 14:46:10|66.79|65.99|66.82|66.02|66.82|66.02|66.78|65.98|10
1653921980000|2022-05-30 14:46:20|66.81|66.01|66.82|66.02|66.83|66.03|66.81|66.01|8
1653921990000|2022-05-30 14:46:30|66.81|66.01|66.8|66|66.82|66.02|66.77|65.97|10
1653922000000|2022-05-30 14:46:40|66.79|65.99|66.79|65.99|66.82|66.02|66.77|65.97|13
1653922010000|2022-05-30 14:46:50|66.82|66.02|66.78|65.98|66.82|66.02|66.78|65.98|5
1653922020000|2022-05-30 14:47:00|66.81|66.01|66.78|65.98|66.81|66.01|66.78|65.98|4
1653922030000|2022-05-30 14:47:10|66.79|65.99|66.8|66|66.81|66.01|66.78|65.98|12
1653922040000|2022-05-30 14:47:20|66.79|65.99|66.79|65.99|66.8|66|66.79|65.99|11
1653922050000|2022-05-30 14:47:30|66.78|65.98|66.72|65.92|66.78|65.98|66.71|65.91|7
1653922060000|2022-05-30 14:47:40|66.71|65.91|66.72|65.92|66.72|65.92|66.71|65.91|2
1653922070000|2022-05-30 14:47:50|66.71|65.91|66.69|65.89|66.71|65.91|66.69|65.89|7
1653922080000|2022-05-30 14:48:00|66.7|65.9|66.69|65.89|66.71|65.91|66.69|65.89|10
1653922090000|2022-05-30 14:48:10|66.7|65.9|66.7|65.9|66.74|65.94|66.69|65.89|17
1653922100000|2022-05-30 14:48:20|66.69|65.89|66.71|65.91|66.71|65.91|66.69|65.89|12
1653922110000|2022-05-30 14:48:30|66.7|65.9|66.69|65.89|66.7|65.9|66.68|65.88|10
1653922120000|2022-05-30 14:48:40|66.7|65.9|66.71|65.91|66.71|65.91|66.68|65.88|10
1653922130000|2022-05-30 14:48:50|66.7|65.9|66.69|65.89|66.71|65.91|66.68|65.88|19
1653922140000|2022-05-30 14:49:00|66.7|65.9|66.69|65.89|66.7|65.9|66.68|65.88|10
1653922150000|2022-05-30 14:49:10|66.68|65.88|66.68|65.88|66.7|65.9|66.68|65.88|10
1653922160000|2022-05-30 14:49:20|66.69|65.89|66.71|65.91|66.72|65.92|66.69|65.89|12
1653922170000|2022-05-30 14:49:30|66.72|65.92|66.72|65.92|66.73|65.93|66.71|65.91|14
1653922180000|2022-05-30 14:49:40|66.73|65.93|66.73|65.93|66.73|65.93|66.72|65.92|7
1653922190000|2022-05-30 14:49:50|66.72|65.92|66.73|65.93|66.73|65.93|66.7|65.9|15
1653922200000|2022-05-30 14:50:00|66.72|65.92|66.71|65.91|66.73|65.93|66.7|65.9|12
1653922210000|2022-05-30 14:50:10|66.72|65.92|66.71|65.91|66.72|65.92|66.7|65.9|12
1653922220000|2022-05-30 14:50:20|66.7|65.9|66.72|65.92|66.72|65.92|66.69|65.89|15
1653922230000|2022-05-30 14:50:30|66.71|65.91|66.71|65.91|66.73|65.93|66.71|65.91|17
1653922240000|2022-05-30 14:50:40|66.7|65.9|66.7|65.9|66.73|65.93|66.7|65.9|13
1653922250000|2022-05-30 14:50:50|66.71|65.91|66.71|65.91|66.71|65.91|66.7|65.9|13
1653922260000|2022-05-30 14:51:00|66.7|65.9|66.71|65.91|66.73|65.93|66.7|65.9|10
1653922270000|2022-05-30 14:51:10|66.7|65.9|66.73|65.93|66.74|65.94|66.7|65.9|8
1653922280000|2022-05-30 14:51:20|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|4
1653922290000|2022-05-30 14:51:30|66.72|65.92|66.74|65.94|66.74|65.94|66.72|65.92|14
1653922300000|2022-05-30 14:51:40|66.73|65.93|66.73|65.93|66.74|65.94|66.72|65.92|11
1653922310000|2022-05-30 14:51:50|66.72|65.92|66.72|65.92|66.74|65.94|66.72|65.92|14
1653922320000|2022-05-30 14:52:00|66.73|65.93|66.71|65.91|66.73|65.93|66.71|65.91|8
1653922330000|2022-05-30 14:52:10|66.72|65.92|66.72|65.92|66.72|65.92|66.71|65.91|7
1653922340000|2022-05-30 14:52:20|66.71|65.91|66.71|65.91|66.73|65.93|66.71|65.91|8
1653922350000|2022-05-30 14:52:30|66.73|65.93|66.72|65.92|66.73|65.93|66.71|65.91|6
1653922360000|2022-05-30 14:52:40|66.71|65.91|66.72|65.92|66.72|65.92|66.71|65.91|2
1653922370000|2022-05-30 14:52:50|66.73|65.93|66.71|65.91|66.73|65.93|66.7|65.9|8
1653922380000|2022-05-30 14:53:00|66.7|65.9|66.72|65.92|66.73|65.93|66.7|65.9|8
1653922390000|2022-05-30 14:53:10|66.73|65.93|66.79|65.99|66.79|65.99|66.73|65.93|5
1653922400000|2022-05-30 14:53:20|66.8|66|66.79|65.99|66.8|66|66.79|65.99|16
1653922410000|2022-05-30 14:53:30|66.8|66|66.8|66|66.81|66.01|66.8|66|7
1653922420000|2022-05-30 14:53:40|66.79|65.99|66.8|66|66.81|66.01|66.79|65.99|12
1653922430000|2022-05-30 14:53:50|66.81|66.01|66.8|66|66.81|66.01|66.79|65.99|10
1653922440000|2022-05-30 14:54:00|66.81|66.01|66.81|66.01|66.81|66.01|66.79|65.99|7
1653922450000|2022-05-30 14:54:10|66.79|65.99|66.8|66|66.81|66.01|66.79|65.99|8
1653922460000|2022-05-30 14:54:20|66.81|66.01|66.8|66|66.81|66.01|66.8|66|2
1653922470000|2022-05-30 14:54:30|66.76|65.96|66.78|65.98|66.8|66|66.76|65.96|7
1653922480000|2022-05-30 14:54:40|66.8|66|66.79|65.99|66.8|66|66.78|65.98|5
1653922490000|2022-05-30 14:54:50|66.78|65.98|66.78|65.98|66.79|65.99|66.76|65.96|7
1653922500000|2022-05-30 14:55:00|66.79|65.99|66.79|65.99|66.8|66|66.77|65.97|9
1653922510000|2022-05-30 14:55:10|66.78|65.98|66.8|66|66.83|66.03|66.78|65.98|7
1653922520000|2022-05-30 14:55:20|66.79|65.99|66.79|65.99|66.8|66|66.79|65.99|5
1653922530000|2022-05-30 14:55:30|66.8|66|66.78|65.98|66.81|66.01|66.78|65.98|9
1653922540000|2022-05-30 14:55:40|66.79|65.99|66.79|65.99|66.8|66|66.79|65.99|7
1653922550000|2022-05-30 14:55:50|66.8|66|66.8|66|66.8|66|66.78|65.98|9
1653922560000|2022-05-30 14:56:00|66.79|65.99|66.8|66|66.8|66|66.79|65.99|8
1653922570000|2022-05-30 14:56:10|66.79|65.99|66.8|66|66.81|66.01|66.79|65.99|6
1653922580000|2022-05-30 14:56:20|66.81|66.01|66.73|65.93|66.81|66.01|66.73|65.93|13
1653922590000|2022-05-30 14:56:30|66.72|65.92|66.7|65.9|66.73|65.93|66.69|65.89|13
1653922600000|2022-05-30 14:56:40|66.69|65.89|66.69|65.89|66.7|65.9|66.68|65.88|11
1653922610000|2022-05-30 14:56:50|66.68|65.88|66.7|65.9|66.7|65.9|66.68|65.88|4
1653922620000|2022-05-30 14:57:00|66.69|65.89|66.68|65.88|66.7|65.9|66.68|65.88|11
1653922630000|2022-05-30 14:57:10|66.67|65.87|66.69|65.89|66.69|65.89|66.66|65.86|6
1653922640000|2022-05-30 14:57:20|66.68|65.88|66.67|65.87|66.69|65.89|66.67|65.87|4
1653922650000|2022-05-30 14:57:30|66.68|65.88|66.68|65.88|66.7|65.9|66.66|65.86|9
1653922660000|2022-05-30 14:57:40|66.67|65.87|66.67|65.87|66.67|65.87|66.67|65.87|1
1653922670000|2022-05-30 14:57:50|66.68|65.88|66.62|65.82|66.68|65.88|66.61|65.81|11
1653922680000|2022-05-30 14:58:00|66.61|65.81|66.68|65.88|66.68|65.88|66.61|65.81|11
1653922690000|2022-05-30 14:58:10|66.67|65.87|66.68|65.88|66.69|65.89|66.65|65.85|11
1653922700000|2022-05-30 14:58:20|66.69|65.89|66.69|65.89|66.72|65.92|66.68|65.88|12
1653922710000|2022-05-30 14:58:30|66.7|65.9|66.7|65.9|66.72|65.92|66.66|65.86|14
1653922720000|2022-05-30 14:58:40|66.69|65.89|66.71|65.91|66.71|65.91|66.69|65.89|15
1653922730000|2022-05-30 14:58:50|66.7|65.9|66.71|65.91|66.71|65.91|66.69|65.89|10
1653922740000|2022-05-30 14:59:00|66.69|65.89|66.69|65.89|66.73|65.93|66.68|65.88|16
1653922750000|2022-05-30 14:59:10|66.7|65.9|66.7|65.9|66.7|65.9|66.69|65.89|3
1653922760000|2022-05-30 14:59:20|66.69|65.89|66.68|65.88|66.7|65.9|66.68|65.88|14
1653922770000|2022-05-30 14:59:30|66.69|65.89|66.63|65.83|66.69|65.89|66.62|65.82|11
1653922780000|2022-05-30 14:59:40|66.64|65.84|66.64|65.84|66.64|65.84|66.63|65.83|3
1653922790000|2022-05-30 14:59:50|66.63|65.83|66.63|65.83|66.64|65.84|66.62|65.82|11
1653922800000|2022-05-30 15:00:00|66.62|65.82|66.61|65.81|66.63|65.83|66.61|65.81|16
1653922810000|2022-05-30 15:00:10|66.62|65.82|66.63|65.83|66.64|65.84|66.62|65.82|9
1653922820000|2022-05-30 15:00:20|66.64|65.84|66.64|65.84|66.64|65.84|66.63|65.83|3
1653922830000|2022-05-30 15:00:30|66.62|65.82|66.68|65.88|66.68|65.88|66.62|65.82|11
1653922840000|2022-05-30 15:00:40|66.69|65.89|66.68|65.88|66.72|65.92|66.68|65.88|6
1653922850000|2022-05-30 15:00:50|66.69|65.89|66.69|65.89|66.72|65.92|66.64|65.84|10
1653922860000|2022-05-30 15:01:00|66.68|65.88|66.68|65.88|66.69|65.89|66.68|65.88|7
1653922870000|2022-05-30 15:01:10|66.69|65.89|66.68|65.88|66.71|65.91|66.67|65.87|17
1653922880000|2022-05-30 15:01:20|66.67|65.87|66.67|65.87|66.69|65.89|66.67|65.87|7
1653922890000|2022-05-30 15:01:30|66.68|65.88|66.7|65.9|66.7|65.9|66.67|65.87|14
1653922900000|2022-05-30 15:01:40|66.69|65.89|66.69|65.89|66.7|65.9|66.69|65.89|3
1653922910000|2022-05-30 15:01:50|66.68|65.88|66.69|65.89|66.7|65.9|66.68|65.88|4
1653922920000|2022-05-30 15:02:00|66.68|65.88|66.69|65.89|66.69|65.89|66.68|65.88|2
1653922930000|2022-05-30 15:02:10|66.7|65.9|66.68|65.88|66.7|65.9|66.68|65.88|7
1653922940000|2022-05-30 15:02:20|66.69|65.89|66.7|65.9|66.71|65.91|66.68|65.88|6
1653922950000|2022-05-30 15:02:30|66.71|65.91|66.71|65.91|66.72|65.92|66.7|65.9|7
1653922960000|2022-05-30 15:02:40|66.72|65.92|66.72|65.92|66.73|65.93|66.72|65.92|3
1653922970000|2022-05-30 15:02:50|66.73|65.93|66.72|65.92|66.73|65.93|66.71|65.91|8
1653922980000|2022-05-30 15:03:00|66.71|65.91|66.72|65.92|66.73|65.93|66.71|65.91|12
1653922990000|2022-05-30 15:03:10|66.71|65.91|66.71|65.91|66.72|65.92|66.71|65.91|3
1653923000000|2022-05-30 15:03:20|66.72|65.92|66.71|65.91|66.72|65.92|66.71|65.91|6
1653923010000|2022-05-30 15:03:30|66.7|65.9|66.7|65.9|66.71|65.91|66.7|65.9|7
1653923020000|2022-05-30 15:03:40|66.71|65.91|66.7|65.9|66.71|65.91|66.7|65.9|4
1653923030000|2022-05-30 15:03:50|66.71|65.91|66.7|65.9|66.71|65.91|66.7|65.9|2
1653923040000|2022-05-30 15:04:00|66.71|65.91|66.71|65.91|66.72|65.92|66.7|65.9|15
1653923050000|2022-05-30 15:04:10|66.7|65.9|66.68|65.88|66.72|65.92|66.68|65.88|11
1653923060000|2022-05-30 15:04:20|66.69|65.89|66.69|65.89|66.71|65.91|66.68|65.88|15
1653923070000|2022-05-30 15:04:30|66.68|65.88|66.7|65.9|66.72|65.92|66.68|65.88|22
1653923080000|2022-05-30 15:04:40|66.71|65.91|66.72|65.92|66.72|65.92|66.7|65.9|12
1653923090000|2022-05-30 15:04:50|66.71|65.91|66.71|65.91|66.72|65.92|66.7|65.9|9
1653923100000|2022-05-30 15:05:00|66.72|65.92|66.75|65.95|66.75|65.95|66.71|65.91|5
1653923110000|2022-05-30 15:05:10|66.76|65.96|66.78|65.98|66.82|66.02|66.76|65.96|15
1653923120000|2022-05-30 15:05:20|66.79|65.99|66.78|65.98|66.79|65.99|66.77|65.97|12
1653923130000|2022-05-30 15:05:30|66.79|65.99|66.79|65.99|66.81|66.01|66.77|65.97|15
1653923140000|2022-05-30 15:05:40|66.78|65.98|66.8|66|66.83|66.03|66.76|65.96|19
1653923150000|2022-05-30 15:05:50|66.79|65.99|66.81|66.01|66.81|66.01|66.77|65.97|14
1653923160000|2022-05-30 15:06:00|66.82|66.02|66.9|66.1|66.9|66.1|66.82|66.02|23
1653923170000|2022-05-30 15:06:10|66.91|66.11|66.91|66.11|66.93|66.13|66.88|66.08|15
1653923180000|2022-05-30 15:06:20|66.9|66.1|66.89|66.09|66.9|66.1|66.88|66.08|19
1653923190000|2022-05-30 15:06:30|66.88|66.08|66.91|66.11|66.92|66.12|66.88|66.08|19
1653923200000|2022-05-30 15:06:40|66.9|66.1|66.9|66.1|66.92|66.12|66.89|66.09|10
1653923210000|2022-05-30 15:06:50|66.91|66.11|66.9|66.1|66.91|66.11|66.89|66.09|10
1653923220000|2022-05-30 15:07:00|66.89|66.09|66.9|66.1|66.9|66.1|66.89|66.09|6
1653923230000|2022-05-30 15:07:10|66.91|66.11|66.9|66.1|66.91|66.11|66.89|66.09|5
1653923240000|2022-05-30 15:07:20|66.91|66.11|66.89|66.09|66.92|66.12|66.89|66.09|9
1653923250000|2022-05-30 15:07:30|66.9|66.1|66.9|66.1|66.92|66.12|66.89|66.09|10
1653923260000|2022-05-30 15:07:40|66.91|66.11|66.91|66.11|66.91|66.11|66.9|66.1|9
1653923270000|2022-05-30 15:07:50|66.9|66.1|66.91|66.11|66.92|66.12|66.9|66.1|4
1653923280000|2022-05-30 15:08:00|66.92|66.12|66.93|66.13|66.95|66.15|66.92|66.12|8
1653923290000|2022-05-30 15:08:10|66.92|66.12|66.93|66.13|66.93|66.13|66.92|66.12|4
1653923300000|2022-05-30 15:08:20|66.92|66.12|66.9|66.1|66.92|66.12|66.89|66.09|12
1653923320000|2022-05-30 15:08:40|66.91|66.11|66.9|66.1|66.91|66.11|66.89|66.09|6
1653923330000|2022-05-30 15:08:50|66.91|66.11|66.9|66.1|66.91|66.11|66.9|66.1|6
1653923340000|2022-05-30 15:09:00|66.91|66.11|66.91|66.11|66.92|66.12|66.91|66.11|13
1653923350000|2022-05-30 15:09:10|66.93|66.13|66.89|66.09|66.93|66.13|66.89|66.09|4
1653923360000|2022-05-30 15:09:20|66.9|66.1|66.9|66.1|66.93|66.13|66.89|66.09|7
1653923370000|2022-05-30 15:09:30|66.89|66.09|66.91|66.11|66.91|66.11|66.88|66.08|4
1653923380000|2022-05-30 15:09:40|66.9|66.1|66.9|66.1|66.91|66.11|66.89|66.09|5
1653923390000|2022-05-30 15:09:50|66.89|66.09|66.88|66.08|66.89|66.09|66.88|66.08|6
1653923400000|2022-05-30 15:10:00|66.89|66.09|66.89|66.09|66.9|66.1|66.89|66.09|3
1653923410000|2022-05-30 15:10:10|66.93|66.13|66.91|66.11|66.93|66.13|66.91|66.11|4
1653923420000|2022-05-30 15:10:20|66.9|66.1|66.89|66.09|66.9|66.1|66.89|66.09|4
1653923430000|2022-05-30 15:10:30|66.9|66.1|66.91|66.11|66.91|66.11|66.9|66.1|4
1653923440000|2022-05-30 15:10:40|66.9|66.1|66.9|66.1|66.91|66.11|66.9|66.1|5
1653923450000|2022-05-30 15:10:50|66.91|66.11|66.91|66.11|66.91|66.11|66.91|66.11|1
1653923460000|2022-05-30 15:11:00|66.9|66.1|66.92|66.12|66.92|66.12|66.89|66.09|6
1653923470000|2022-05-30 15:11:10|66.9|66.1|66.9|66.1|66.9|66.1|66.87|66.07|8
1653923480000|2022-05-30 15:11:20|66.89|66.09|66.98|66.18|66.98|66.18|66.88|66.08|15
1653923490000|2022-05-30 15:11:30|66.97|66.17|66.98|66.18|66.98|66.18|66.96|66.16|7
1653923500000|2022-05-30 15:11:40|66.97|66.17|66.98|66.18|66.98|66.18|66.97|66.17|8
1653923510000|2022-05-30 15:11:50|66.99|66.19|66.97|66.17|66.99|66.19|66.96|66.16|14
1653923520000|2022-05-30 15:12:00|66.96|66.16|66.97|66.17|66.98|66.18|66.96|66.16|9
1653923530000|2022-05-30 15:12:10|67.01|66.21|66.98|66.18|67.01|66.21|66.96|66.16|16
1653923540000|2022-05-30 15:12:20|66.97|66.17|66.97|66.17|66.97|66.17|66.96|66.16|5
1653923550000|2022-05-30 15:12:30|66.98|66.18|66.98|66.18|66.99|66.19|66.97|66.17|5
1653923560000|2022-05-30 15:12:40|66.97|66.17|66.99|66.19|66.99|66.19|66.97|66.17|3
1653923570000|2022-05-30 15:12:50|67|66.2|66.98|66.18|67|66.2|66.98|66.18|6
1653923580000|2022-05-30 15:13:00|66.95|66.15|66.98|66.18|67|66.2|66.95|66.15|5
1653923590000|2022-05-30 15:13:10|66.97|66.17|66.98|66.18|67|66.2|66.97|66.17|18
1653923600000|2022-05-30 15:13:20|66.99|66.19|66.98|66.18|66.99|66.19|66.97|66.17|14
1653923610000|2022-05-30 15:13:30|66.99|66.19|66.99|66.19|67.02|66.22|66.97|66.17|18
1653923620000|2022-05-30 15:13:40|67|66.2|66.97|66.17|67.02|66.22|66.97|66.17|14
1653923630000|2022-05-30 15:13:50|66.98|66.18|66.99|66.19|66.99|66.19|66.98|66.18|10
1653923640000|2022-05-30 15:14:00|67|66.2|66.98|66.18|67.01|66.21|66.98|66.18|10
1653923650000|2022-05-30 15:14:10|66.99|66.19|66.99|66.19|66.99|66.19|66.96|66.16|19
1653923660000|2022-05-30 15:14:20|66.98|66.18|66.99|66.19|66.99|66.19|66.98|66.18|2
1653923690000|2022-05-30 15:14:50|66.98|66.18|66.99|66.19|66.99|66.19|66.98|66.18|4
1653923700000|2022-05-30 15:15:00|66.98|66.18|66.97|66.17|66.98|66.18|66.97|66.17|2
1653923710000|2022-05-30 15:15:10|66.92|66.12|66.91|66.11|66.92|66.12|66.91|66.11|2
1653923720000|2022-05-30 15:15:20|66.92|66.12|66.91|66.11|66.92|66.12|66.9|66.1|10
1653923730000|2022-05-30 15:15:30|66.9|66.1|66.91|66.11|66.91|66.11|66.9|66.1|2
1653923750000|2022-05-30 15:15:50|66.9|66.1|66.91|66.11|66.91|66.11|66.9|66.1|6
1653923760000|2022-05-30 15:16:00|66.9|66.1|66.89|66.09|66.9|66.1|66.89|66.09|6
1653923770000|2022-05-30 15:16:10|66.9|66.1|66.89|66.09|66.9|66.1|66.89|66.09|2
1653923780000|2022-05-30 15:16:20|66.88|66.08|66.88|66.08|66.89|66.09|66.87|66.07|6
1653923790000|2022-05-30 15:16:30|66.89|66.09|66.82|66.02|66.89|66.09|66.82|66.02|6
1653923800000|2022-05-30 15:16:40|66.81|66.01|66.8|66|66.82|66.02|66.79|65.99|11
1653923810000|2022-05-30 15:16:50|66.79|65.99|66.79|65.99|66.8|66|66.79|65.99|3
1653923820000|2022-05-30 15:17:00|66.78|65.98|66.82|66.02|66.82|66.02|66.78|65.98|12
1653923840000|2022-05-30 15:17:20|66.81|66.01|66.81|66.01|66.81|66.01|66.81|66.01|1
1653923860000|2022-05-30 15:17:40|66.8|66|66.81|66.01|66.83|66.03|66.8|66|8
1653923870000|2022-05-30 15:17:50|66.8|66|66.81|66.01|66.81|66.01|66.8|66|8
1653923880000|2022-05-30 15:18:00|66.8|66|66.81|66.01|66.81|66.01|66.77|65.97|9
1653923890000|2022-05-30 15:18:10|66.8|66|66.72|65.92|66.8|66|66.71|65.91|6
1653923900000|2022-05-30 15:18:20|66.71|65.91|66.71|65.91|66.71|65.91|66.71|65.91|1
1653923910000|2022-05-30 15:18:30|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|8
1653923920000|2022-05-30 15:18:40|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|4
1653923930000|2022-05-30 15:18:50|66.7|65.9|66.7|65.9|66.71|65.91|66.69|65.89|4
1653923940000|2022-05-30 15:19:00|66.69|65.89|66.7|65.9|66.7|65.9|66.69|65.89|6
1653923950000|2022-05-30 15:19:10|66.71|65.91|66.71|65.91|66.71|65.91|66.7|65.9|7
1653923960000|2022-05-30 15:19:20|66.73|65.93|66.72|65.92|66.73|65.93|66.7|65.9|6
1653923970000|2022-05-30 15:19:30|66.71|65.91|66.7|65.9|66.71|65.91|66.69|65.89|9
1653923990000|2022-05-30 15:19:50|66.69|65.89|66.7|65.9|66.7|65.9|66.69|65.89|4
1653924000000|2022-05-30 15:20:00|66.69|65.89|66.7|65.9|66.7|65.9|66.69|65.89|4
1653924020000|2022-05-30 15:20:20|66.69|65.89|66.7|65.9|66.72|65.92|66.69|65.89|4
1653924030000|2022-05-30 15:20:30|66.69|65.89|66.7|65.9|66.72|65.92|66.69|65.89|4
1653924040000|2022-05-30 15:20:40|66.69|65.89|66.7|65.9|66.72|65.92|66.69|65.89|10
1653924050000|2022-05-30 15:20:50|66.69|65.89|66.7|65.9|66.71|65.91|66.69|65.89|6
1653924060000|2022-05-30 15:21:00|66.69|65.89|66.7|65.9|66.7|65.9|66.69|65.89|8
1653924070000|2022-05-30 15:21:10|66.69|65.89|66.69|65.89|66.7|65.9|66.69|65.89|3
1653924080000|2022-05-30 15:21:20|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|4
1653924090000|2022-05-30 15:21:30|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|6
1653924100000|2022-05-30 15:21:40|66.7|65.9|66.7|65.9|66.72|65.92|66.67|65.87|11
1653924110000|2022-05-30 15:21:50|66.69|65.89|66.69|65.89|66.7|65.9|66.68|65.88|9
1653924120000|2022-05-30 15:22:00|66.68|65.88|66.71|65.91|66.71|65.91|66.68|65.88|8
1653924130000|2022-05-30 15:22:10|66.7|65.9|66.71|65.91|66.73|65.93|66.69|65.89|13
1653924140000|2022-05-30 15:22:20|66.72|65.92|66.73|65.93|66.73|65.93|66.71|65.91|13
1653924150000|2022-05-30 15:22:30|66.74|65.94|66.73|65.93|66.74|65.94|66.73|65.93|2
1653924160000|2022-05-30 15:22:40|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|4
1653924170000|2022-05-30 15:22:50|66.74|65.94|66.76|65.96|66.76|65.96|66.73|65.93|6
1653924180000|2022-05-30 15:23:00|66.75|65.95|66.72|65.92|66.75|65.95|66.71|65.91|4
1653924190000|2022-05-30 15:23:10|66.73|65.93|66.73|65.93|66.73|65.93|66.72|65.92|3
1653924200000|2022-05-30 15:23:20|66.74|65.94|66.73|65.93|66.74|65.94|66.73|65.93|4
1653924210000|2022-05-30 15:23:30|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|2
1653924220000|2022-05-30 15:23:40|66.74|65.94|66.74|65.94|66.74|65.94|66.73|65.93|7
1653924230000|2022-05-30 15:23:50|66.77|65.97|66.78|65.98|66.8|66|66.77|65.97|7
1653924240000|2022-05-30 15:24:00|66.79|65.99|66.78|65.98|66.81|66.01|66.77|65.97|15
1653924250000|2022-05-30 15:24:10|66.79|65.99|66.81|66.01|66.81|66.01|66.78|65.98|12
1653924260000|2022-05-30 15:24:20|66.82|66.02|66.83|66.03|66.83|66.03|66.81|66.01|11
1653924270000|2022-05-30 15:24:30|66.82|66.02|66.88|66.08|66.9|66.1|66.82|66.02|13
1653924280000|2022-05-30 15:24:40|66.89|66.09|66.89|66.09|66.9|66.1|66.88|66.08|7
1653924290000|2022-05-30 15:24:50|66.9|66.1|66.9|66.1|66.9|66.1|66.89|66.09|5
1653924300000|2022-05-30 15:25:00|66.89|66.09|66.91|66.11|66.91|66.11|66.88|66.08|9
1653924310000|2022-05-30 15:25:10|66.92|66.12|66.91|66.11|66.92|66.12|66.91|66.11|10
1653924320000|2022-05-30 15:25:20|66.9|66.1|66.89|66.09|66.9|66.1|66.87|66.07|8
1653924330000|2022-05-30 15:25:30|66.9|66.1|66.89|66.09|66.9|66.1|66.89|66.09|6
1653924340000|2022-05-30 15:25:40|66.88|66.08|66.88|66.08|66.92|66.12|66.88|66.08|10
1653924350000|2022-05-30 15:25:50|66.9|66.1|66.9|66.1|66.91|66.11|66.88|66.08|15
1653924360000|2022-05-30 15:26:00|66.89|66.09|66.88|66.08|66.92|66.12|66.88|66.08|11
1653924370000|2022-05-30 15:26:10|66.89|66.09|66.89|66.09|66.92|66.12|66.88|66.08|8
1653924380000|2022-05-30 15:26:20|66.88|66.08|66.89|66.09|66.9|66.1|66.88|66.08|14
1653924390000|2022-05-30 15:26:30|66.87|66.07|66.87|66.07|66.89|66.09|66.86|66.06|10
1653924400000|2022-05-30 15:26:40|66.89|66.09|66.87|66.07|66.89|66.09|66.86|66.06|16
1653924410000|2022-05-30 15:26:50|66.88|66.08|66.88|66.08|66.89|66.09|66.88|66.08|7
1653924420000|2022-05-30 15:27:00|66.87|66.07|66.88|66.08|66.89|66.09|66.87|66.07|9
1653924430000|2022-05-30 15:27:10|66.85|66.05|66.81|66.01|66.85|66.05|66.8|66|17
1653924440000|2022-05-30 15:27:20|66.8|66|66.81|66.01|66.81|66.01|66.79|65.99|16
1653924450000|2022-05-30 15:27:30|66.8|66|66.8|66|66.8|66|66.79|65.99|3
1653924460000|2022-05-30 15:27:40|66.79|65.99|66.8|66|66.8|66|66.79|65.99|2
1653924470000|2022-05-30 15:27:50|66.79|65.99|66.79|65.99|66.8|66|66.79|65.99|7
1653924480000|2022-05-30 15:28:00|66.77|65.97|66.79|65.99|66.8|66|66.77|65.97|10
1653924490000|2022-05-30 15:28:10|66.8|66|66.79|65.99|66.8|66|66.77|65.97|10
1653924500000|2022-05-30 15:28:20|66.78|65.98|66.78|65.98|66.8|66|66.78|65.98|6
1653924510000|2022-05-30 15:28:30|66.79|65.99|66.79|65.99|66.8|66|66.78|65.98|11
1653924520000|2022-05-30 15:28:40|66.8|66|66.81|66.01|66.81|66.01|66.78|65.98|8
1653924530000|2022-05-30 15:28:50|66.8|66|66.81|66.01|66.81|66.01|66.79|65.99|5
1653924540000|2022-05-30 15:29:00|66.8|66|66.8|66|66.81|66.01|66.79|65.99|13
1653924550000|2022-05-30 15:29:10|66.81|66.01|66.87|66.07|66.87|66.07|66.81|66.01|16
1653924560000|2022-05-30 15:29:20|66.88|66.08|66.88|66.08|66.88|66.08|66.82|66.02|19
1653924570000|2022-05-30 15:29:30|66.87|66.07|66.82|66.02|66.88|66.08|66.82|66.02|15
1653924580000|2022-05-30 15:29:40|66.83|66.03|66.82|66.02|66.83|66.03|66.82|66.02|4
1653924590000|2022-05-30 15:29:50|66.81|66.01|66.81|66.01|66.82|66.02|66.81|66.01|5
1653924600000|2022-05-30 15:30:00|66.82|66.02|66.82|66.02|66.82|66.02|66.81|66.01|9
1653924610000|2022-05-30 15:30:10|66.83|66.03|66.86|66.06|66.87|66.07|66.83|66.03|6
1653924620000|2022-05-30 15:30:20|66.87|66.07|66.87|66.07|66.88|66.08|66.86|66.06|5
1653924630000|2022-05-30 15:30:30|66.88|66.08|66.9|66.1|66.9|66.1|66.87|66.07|19
1653924640000|2022-05-30 15:30:40|66.89|66.09|66.88|66.08|66.9|66.1|66.87|66.07|18
1653924650000|2022-05-30 15:30:50|66.87|66.07|66.88|66.08|66.88|66.08|66.87|66.07|4
1653924660000|2022-05-30 15:31:00|66.87|66.07|66.82|66.02|66.88|66.08|66.82|66.02|6
1653924670000|2022-05-30 15:31:10|66.83|66.03|66.83|66.03|66.84|66.04|66.82|66.02|5
1653924690000|2022-05-30 15:31:30|66.82|66.02|66.82|66.02|66.82|66.02|66.82|66.02|1
1653924700000|2022-05-30 15:31:40|66.81|66.01|66.8|66|66.81|66.01|66.79|65.99|16
1653924710000|2022-05-30 15:31:50|66.79|65.99|66.79|65.99|66.8|66|66.79|65.99|5
1653924720000|2022-05-30 15:32:00|66.8|66|66.87|66.07|66.87|66.07|66.79|65.99|16
1653924730000|2022-05-30 15:32:10|66.88|66.08|66.87|66.07|66.88|66.08|66.86|66.06|10
1653924740000|2022-05-30 15:32:20|66.86|66.06|66.87|66.07|66.87|66.07|66.86|66.06|2
1653924760000|2022-05-30 15:32:40|66.84|66.04|66.83|66.03|66.84|66.04|66.82|66.02|12
1653924770000|2022-05-30 15:32:50|66.84|66.04|66.82|66.02|66.84|66.04|66.81|66.01|7
1653924780000|2022-05-30 15:33:00|66.83|66.03|66.83|66.03|66.83|66.03|66.82|66.02|7
1653924790000|2022-05-30 15:33:10|66.82|66.02|66.81|66.01|66.83|66.03|66.81|66.01|4
1653924800000|2022-05-30 15:33:20|66.83|66.03|66.8|66|66.83|66.03|66.79|65.99|10
1653924810000|2022-05-30 15:33:30|66.81|66.01|66.8|66|66.81|66.01|66.79|65.99|7
1653924820000|2022-05-30 15:33:40|66.81|66.01|66.83|66.03|66.83|66.03|66.8|66|16
1653924830000|2022-05-30 15:33:50|66.8|66|66.83|66.03|66.83|66.03|66.8|66|18
1653924840000|2022-05-30 15:34:00|66.8|66|66.81|66.01|66.83|66.03|66.79|65.99|12
1653924850000|2022-05-30 15:34:10|66.82|66.02|66.73|65.93|66.82|66.02|66.73|65.93|13
1653924860000|2022-05-30 15:34:20|66.72|65.92|66.71|65.91|66.72|65.92|66.71|65.91|6
1653924870000|2022-05-30 15:34:30|66.72|65.92|66.7|65.9|66.73|65.93|66.7|65.9|20
1653924880000|2022-05-30 15:34:40|66.71|65.91|66.71|65.91|66.73|65.93|66.7|65.9|7
1653924900000|2022-05-30 15:35:00|66.7|65.9|66.7|65.9|66.71|65.91|66.7|65.9|3
1653924910000|2022-05-30 15:35:10|66.71|65.91|66.69|65.89|66.71|65.91|66.69|65.89|11
1653924920000|2022-05-30 15:35:20|66.7|65.9|66.73|65.93|66.74|65.94|66.69|65.89|13
1653924930000|2022-05-30 15:35:30|66.72|65.92|66.71|65.91|66.73|65.93|66.7|65.9|14
1653924940000|2022-05-30 15:35:40|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|16
1653924950000|2022-05-30 15:35:50|66.7|65.9|66.7|65.9|66.7|65.9|66.69|65.89|7
1653924960000|2022-05-30 15:36:00|66.69|65.89|66.7|65.9|66.73|65.93|66.69|65.89|5
1653924970000|2022-05-30 15:36:10|66.69|65.89|66.69|65.89|66.7|65.9|66.69|65.89|3
1653924980000|2022-05-30 15:36:20|66.7|65.9|66.7|65.9|66.7|65.9|66.69|65.89|7
1653924990000|2022-05-30 15:36:30|66.71|65.91|66.66|65.86|66.71|65.91|66.66|65.86|10
1653925000000|2022-05-30 15:36:40|66.65|65.85|66.66|65.86|66.66|65.86|66.64|65.84|10
1653925010000|2022-05-30 15:36:50|66.65|65.85|66.66|65.86|66.66|65.86|66.65|65.85|10
1653925020000|2022-05-30 15:37:00|66.65|65.85|66.66|65.86|66.66|65.86|66.64|65.84|18
1653925030000|2022-05-30 15:37:10|66.65|65.85|66.65|65.85|66.66|65.86|66.64|65.84|13
1653925040000|2022-05-30 15:37:20|66.67|65.87|66.65|65.85|66.67|65.87|66.65|65.85|9
1653925050000|2022-05-30 15:37:30|66.64|65.84|66.61|65.81|66.65|65.85|66.61|65.81|10
1653925060000|2022-05-30 15:37:40|66.62|65.82|66.61|65.81|66.64|65.84|66.61|65.81|7
1653925070000|2022-05-30 15:37:50|66.62|65.82|66.62|65.82|66.62|65.82|66.61|65.81|9
1653925080000|2022-05-30 15:38:00|66.63|65.83|66.61|65.81|66.63|65.83|66.6|65.8|14
1653925090000|2022-05-30 15:38:10|66.6|65.8|66.55|65.75|66.61|65.81|66.55|65.75|9
1653925100000|2022-05-30 15:38:20|66.56|65.76|66.6|65.8|66.63|65.83|66.56|65.76|15
1653925110000|2022-05-30 15:38:30|66.59|65.79|66.59|65.79|66.61|65.81|66.59|65.79|10
1653925120000|2022-05-30 15:38:40|66.6|65.8|66.6|65.8|66.62|65.82|66.59|65.79|10
1653925130000|2022-05-30 15:38:50|66.62|65.82|66.55|65.75|66.62|65.82|66.55|65.75|7
1653925140000|2022-05-30 15:39:00|66.56|65.76|66.55|65.75|66.56|65.76|66.55|65.75|2
1653925150000|2022-05-30 15:39:10|66.54|65.74|66.55|65.75|66.56|65.76|66.54|65.74|7
1653925160000|2022-05-30 15:39:20|66.56|65.76|66.6|65.8|66.6|65.8|66.55|65.75|14
1653925170000|2022-05-30 15:39:30|66.61|65.81|66.6|65.8|66.61|65.81|66.59|65.79|11
1653925180000|2022-05-30 15:39:40|66.59|65.79|66.61|65.81|66.61|65.81|66.59|65.79|5
1653925190000|2022-05-30 15:39:50|66.6|65.8|66.6|65.8|66.61|65.81|66.6|65.8|5
1653925200000|2022-05-30 15:40:00|66.61|65.81|66.61|65.81|66.61|65.81|66.6|65.8|5
1653925210000|2022-05-30 15:40:10|66.62|65.82|66.65|65.85|66.65|65.85|66.62|65.82|10
1653925220000|2022-05-30 15:40:20|66.64|65.84|66.64|65.84|66.65|65.85|66.64|65.84|7
1653925230000|2022-05-30 15:40:30|66.63|65.83|66.63|65.83|66.64|65.84|66.63|65.83|3
1653925250000|2022-05-30 15:40:50|66.62|65.82|66.64|65.84|66.64|65.84|66.62|65.82|4
1653925260000|2022-05-30 15:41:00|66.63|65.83|66.6|65.8|66.64|65.84|66.6|65.8|7
1653925270000|2022-05-30 15:41:10|66.61|65.81|66.63|65.83|66.63|65.83|66.59|65.79|11
1653925280000|2022-05-30 15:41:20|66.62|65.82|66.63|65.83|66.63|65.83|66.62|65.82|16
1653925290000|2022-05-30 15:41:30|66.62|65.82|66.63|65.83|66.63|65.83|66.62|65.82|6
1653925320000|2022-05-30 15:42:00|66.65|65.85|66.72|65.92|66.72|65.92|66.65|65.85|8
1653925330000|2022-05-30 15:42:10|66.73|65.93|66.72|65.92|66.73|65.93|66.72|65.92|6
1653925340000|2022-05-30 15:42:20|66.73|65.93|66.74|65.94|66.75|65.95|66.72|65.92|10
1653925350000|2022-05-30 15:42:30|66.75|65.95|66.79|65.99|66.8|66|66.75|65.95|15
1653925360000|2022-05-30 15:42:40|66.8|66|66.79|65.99|66.81|66.01|66.79|65.99|11
1653925370000|2022-05-30 15:42:50|66.8|66|66.8|66|66.8|66|66.79|65.99|9
1653925380000|2022-05-30 15:43:00|66.79|65.99|66.73|65.93|66.8|66|66.73|65.93|10
1653925390000|2022-05-30 15:43:10|66.74|65.94|66.71|65.91|66.74|65.94|66.71|65.91|18
1653925400000|2022-05-30 15:43:20|66.7|65.9|66.71|65.91|66.72|65.92|66.7|65.9|8
1653925410000|2022-05-30 15:43:30|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|6
1653925420000|2022-05-30 15:43:40|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|2
1653925440000|2022-05-30 15:44:00|66.7|65.9|66.71|65.91|66.71|65.91|66.7|65.9|8
1653925450000|2022-05-30 15:44:10|66.7|65.9|66.7|65.9|66.7|65.9|66.7|65.9|1
1653925470000|2022-05-30 15:44:30|66.69|65.89|66.7|65.9|66.7|65.9|66.69|65.89|4
1653925490000|2022-05-30 15:44:50|66.71|65.91|66.73|65.93|66.74|65.94|66.7|65.9|12
1653925500000|2022-05-30 15:45:00|66.74|65.94|66.72|65.92|66.75|65.95|66.7|65.9|15
1653925510000|2022-05-30 15:45:10|66.73|65.93|66.73|65.93|66.73|65.93|66.72|65.92|9
1653925520000|2022-05-30 15:45:20|66.72|65.92|66.71|65.91|66.72|65.92|66.71|65.91|10
1653925530000|2022-05-30 15:45:30|66.72|65.92|66.73|65.93|66.73|65.93|66.71|65.91|20
1653925540000|2022-05-30 15:45:40|66.72|65.92|66.72|65.92|66.73|65.93|66.71|65.91|17
1653925550000|2022-05-30 15:45:50|66.71|65.91|66.72|65.92|66.73|65.93|66.71|65.91|12
1653925560000|2022-05-30 15:46:00|66.73|65.93|66.72|65.92|66.74|65.94|66.71|65.91|15
1653925570000|2022-05-30 15:46:10|66.73|65.93|66.79|65.99|66.79|65.99|66.72|65.92|13
1653925580000|2022-05-30 15:46:20|66.77|65.97|66.82|66.02|66.83|66.03|66.76|65.96|17
1653925590000|2022-05-30 15:46:30|66.83|66.03|66.85|66.05|66.85|66.05|66.82|66.02|15
1653925600000|2022-05-30 15:46:40|66.84|66.04|66.81|66.01|66.85|66.05|66.81|66.01|14
1653925610000|2022-05-30 15:46:50|66.8|66|66.79|65.99|66.81|66.01|66.79|65.99|8
1653925620000|2022-05-30 15:47:00|66.8|66|66.79|65.99|66.8|66|66.79|65.99|4
1653925630000|2022-05-30 15:47:10|66.78|65.98|66.74|65.94|66.79|65.99|66.74|65.94|9
1653925640000|2022-05-30 15:47:20|66.75|65.95|66.75|65.95|66.75|65.95|66.74|65.94|9
1653925650000|2022-05-30 15:47:30|66.74|65.94|66.72|65.92|66.75|65.95|66.72|65.92|17
1653925660000|2022-05-30 15:47:40|66.73|65.93|66.73|65.93|66.73|65.93|66.72|65.92|7
1653925670000|2022-05-30 15:47:50|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|4
1653925680000|2022-05-30 15:48:00|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|6
1653925690000|2022-05-30 15:48:10|66.72|65.92|66.72|65.92|66.72|65.92|66.71|65.91|11
1653925700000|2022-05-30 15:48:20|66.71|65.91|66.71|65.91|66.72|65.92|66.7|65.9|11
1653925710000|2022-05-30 15:48:30|66.7|65.9|66.7|65.9|66.71|65.91|66.7|65.9|3
1653925740000|2022-05-30 15:49:00|66.71|65.91|66.71|65.91|66.71|65.91|66.71|65.91|1
1653925750000|2022-05-30 15:49:10|66.7|65.9|66.68|65.88|66.7|65.9|66.68|65.88|3
1653925760000|2022-05-30 15:49:20|66.7|65.9|66.7|65.9|66.7|65.9|66.68|65.88|8
1653925770000|2022-05-30 15:49:30|66.68|65.88|66.7|65.9|66.7|65.9|66.68|65.88|5
1653925780000|2022-05-30 15:49:40|66.68|65.88|66.7|65.9|66.71|65.91|66.68|65.88|10
1653925790000|2022-05-30 15:49:50|66.71|65.91|66.7|65.9|66.71|65.91|66.7|65.9|6
1653925800000|2022-05-30 15:50:00|66.71|65.91|66.69|65.89|66.72|65.92|66.69|65.89|15
1653925810000|2022-05-30 15:50:10|66.71|65.91|66.7|65.9|66.71|65.91|66.68|65.88|7
1653925820000|2022-05-30 15:50:20|66.71|65.91|66.71|65.91|66.72|65.92|66.68|65.88|11
1653925830000|2022-05-30 15:50:30|66.7|65.9|66.69|65.89|66.7|65.9|66.68|65.88|12
1653925840000|2022-05-30 15:50:40|66.7|65.9|66.69|65.89|66.7|65.9|66.69|65.89|2
1653925850000|2022-05-30 15:50:50|66.7|65.9|66.68|65.88|66.71|65.91|66.63|65.83|19
1653925860000|2022-05-30 15:51:00|66.69|65.89|66.73|65.93|66.73|65.93|66.69|65.89|15
1653925870000|2022-05-30 15:51:10|66.72|65.92|66.71|65.91|66.74|65.94|66.71|65.91|8
1653925880000|2022-05-30 15:51:20|66.72|65.92|66.71|65.91|66.72|65.92|66.7|65.9|7
1653925890000|2022-05-30 15:51:30|66.72|65.92|66.77|65.97|66.78|65.98|66.71|65.91|15
1653925900000|2022-05-30 15:51:40|66.8|66|66.74|65.94|66.8|66|66.72|65.92|13
1653925910000|2022-05-30 15:51:50|66.73|65.93|66.8|66|66.8|66|66.73|65.93|15
1653925920000|2022-05-30 15:52:00|66.79|65.99|66.8|66|66.81|66.01|66.77|65.97|14
1653925930000|2022-05-30 15:52:10|66.78|65.98|66.79|65.99|66.8|66|66.78|65.98|12
1653925940000|2022-05-30 15:52:20|66.8|66|66.79|65.99|66.81|66.01|66.79|65.99|6
1653925950000|2022-05-30 15:52:30|66.81|66.01|66.8|66|66.81|66.01|66.8|66|2
1653925960000|2022-05-30 15:52:40|66.81|66.01|66.8|66|66.83|66.03|66.8|66|10
1653925970000|2022-05-30 15:52:50|66.83|66.03|66.8|66|66.83|66.03|66.8|66|8
1653925980000|2022-05-30 15:53:00|66.82|66.02|66.75|65.95|66.82|66.02|66.72|65.92|17
1653925990000|2022-05-30 15:53:10|66.76|65.96|66.77|65.97|66.77|65.97|66.74|65.94|11
1653926000000|2022-05-30 15:53:20|66.76|65.96|66.75|65.95|66.76|65.96|66.74|65.94|15
1653926010000|2022-05-30 15:53:30|66.76|65.96|66.75|65.95|66.76|65.96|66.74|65.94|9
1653926020000|2022-05-30 15:53:40|66.74|65.94|66.73|65.93|66.75|65.95|66.73|65.93|8
1653926030000|2022-05-30 15:53:50|66.74|65.94|66.74|65.94|66.75|65.95|66.73|65.93|9
1653926040000|2022-05-30 15:54:00|66.75|65.95|66.74|65.94|66.75|65.95|66.73|65.93|6
1653926050000|2022-05-30 15:54:10|66.75|65.95|66.73|65.93|66.75|65.95|66.73|65.93|5
1653926060000|2022-05-30 15:54:20|66.72|65.92|66.72|65.92|66.74|65.94|66.72|65.92|5
1653926070000|2022-05-30 15:54:30|66.73|65.93|66.73|65.93|66.74|65.94|66.71|65.91|8
1653926080000|2022-05-30 15:54:40|66.72|65.92|66.74|65.94|66.74|65.94|66.72|65.92|4
1653926090000|2022-05-30 15:54:50|66.73|65.93|66.72|65.92|66.74|65.94|66.72|65.92|5
1653926100000|2022-05-30 15:55:00|66.74|65.94|66.73|65.93|66.74|65.94|66.71|65.91|10
1653926110000|2022-05-30 15:55:10|66.74|65.94|66.74|65.94|66.74|65.94|66.72|65.92|7
1653926120000|2022-05-30 15:55:20|66.73|65.93|66.73|65.93|66.74|65.94|66.72|65.92|7
1653926130000|2022-05-30 15:55:30|66.74|65.94|66.73|65.93|66.74|65.94|66.73|65.93|4
1653926140000|2022-05-30 15:55:40|66.74|65.94|66.75|65.95|66.76|65.96|66.74|65.94|8
1653926150000|2022-05-30 15:55:50|66.76|65.96|66.76|65.96|66.76|65.96|66.75|65.95|13
1653926160000|2022-05-30 15:56:00|66.75|65.95|66.8|66|66.8|66|66.75|65.95|17
1653926170000|2022-05-30 15:56:10|66.81|66.01|66.79|65.99|66.81|66.01|66.78|65.98|10
1653926180000|2022-05-30 15:56:20|66.8|66|66.8|66|66.8|66|66.78|65.98|9
1653926190000|2022-05-30 15:56:30|66.78|65.98|66.79|65.99|66.8|66|66.78|65.98|9
1653926200000|2022-05-30 15:56:40|66.78|65.98|66.73|65.93|66.79|65.99|66.72|65.92|18
1653926210000|2022-05-30 15:56:50|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|4
1653926220000|2022-05-30 15:57:00|66.74|65.94|66.74|65.94|66.74|65.94|66.73|65.93|3
1653926230000|2022-05-30 15:57:10|66.73|65.93|66.75|65.95|66.75|65.95|66.73|65.93|3
1653926240000|2022-05-30 15:57:20|66.74|65.94|66.74|65.94|66.75|65.95|66.73|65.93|7
1653926250000|2022-05-30 15:57:30|66.73|65.93|66.73|65.93|66.74|65.94|66.73|65.93|13
1653926260000|2022-05-30 15:57:40|66.74|65.94|66.74|65.94|66.74|65.94|66.73|65.93|9
1653926270000|2022-05-30 15:57:50|66.73|65.93|66.73|65.93|66.74|65.94|66.72|65.92|13
1653926280000|2022-05-30 15:58:00|66.74|65.94|66.73|65.93|66.74|65.94|66.73|65.93|2
1653926300000|2022-05-30 15:58:20|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|2
1653926310000|2022-05-30 15:58:30|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|2
1653926320000|2022-05-30 15:58:40|66.72|65.92|66.73|65.93|66.74|65.94|66.72|65.92|14
1653926330000|2022-05-30 15:58:50|66.72|65.92|66.75|65.95|66.75|65.95|66.72|65.92|4
1653926340000|2022-05-30 15:59:00|66.76|65.96|66.73|65.93|66.76|65.96|66.72|65.92|21
1653926360000|2022-05-30 15:59:20|66.72|65.92|66.73|65.93|66.74|65.94|66.72|65.92|8
1653926380000|2022-05-30 15:59:40|66.72|65.92|66.73|65.93|66.73|65.93|66.72|65.92|4
1653926390000|2022-05-30 15:59:50|66.72|65.92|66.74|65.94|66.74|65.94|66.72|65.92|9
1653926400000|2022-05-30 16:00:00|66.73|65.93|66.73|65.93|66.74|65.94|66.73|65.93|9
1653926410000|2022-05-30 16:00:10|66.74|65.94|66.73|65.93|66.75|65.95|66.69|65.89|16
1653926420000|2022-05-30 16:00:20|66.74|65.94|66.72|65.92|66.74|65.94|66.7|65.9|17
1653926430000|2022-05-30 16:00:30|66.71|65.91|66.71|65.91|66.72|65.92|66.7|65.9|9
1653926440000|2022-05-30 16:00:40|66.72|65.92|66.69|65.89|66.74|65.94|66.69|65.89|14
1653926450000|2022-05-30 16:00:50|66.7|65.9|66.7|65.9|66.73|65.93|66.7|65.9|21
1653926460000|2022-05-30 16:01:00|66.71|65.91|66.71|65.91|66.72|65.92|66.7|65.9|11
1653926470000|2022-05-30 16:01:10|66.7|65.9|66.7|65.9|66.7|65.9|66.7|65.9|1
1653926480000|2022-05-30 16:01:20|66.69|65.89|66.62|65.82|66.7|65.9|66.62|65.82|15
1653926490000|2022-05-30 16:01:30|66.63|65.83|66.64|65.84|66.64|65.84|66.63|65.83|4
1653926500000|2022-05-30 16:01:40|66.63|65.83|66.64|65.84|66.64|65.84|66.63|65.83|10
1653926510000|2022-05-30 16:01:50|66.63|65.83|66.62|65.82|66.63|65.83|66.62|65.82|8
1653926520000|2022-05-30 16:02:00|66.61|65.81|66.6|65.8|66.62|65.82|66.6|65.8|6
1653926530000|2022-05-30 16:02:10|66.61|65.81|66.61|65.81|66.61|65.81|66.6|65.8|11
1653926540000|2022-05-30 16:02:20|66.6|65.8|66.6|65.8|66.61|65.81|66.6|65.8|15
1653926550000|2022-05-30 16:02:30|66.61|65.81|66.6|65.8|66.63|65.83|66.59|65.79|14
1653926560000|2022-05-30 16:02:40|66.61|65.81|66.6|65.8|66.61|65.81|66.6|65.8|6
1653926570000|2022-05-30 16:02:50|66.59|65.79|66.59|65.79|66.62|65.82|66.59|65.79|4
1653926580000|2022-05-30 16:03:00|66.6|65.8|66.59|65.79|66.6|65.8|66.59|65.79|2
1653926590000|2022-05-30 16:03:10|66.58|65.78|66.55|65.75|66.6|65.8|66.55|65.75|7
1653926600000|2022-05-30 16:03:20|66.54|65.74|66.53|65.73|66.55|65.75|66.53|65.73|5
1653926610000|2022-05-30 16:03:30|66.54|65.74|66.54|65.74|66.54|65.74|66.54|65.74|1
1653926620000|2022-05-30 16:03:40|66.53|65.73|66.53|65.73|66.54|65.74|66.53|65.73|5
1653926630000|2022-05-30 16:03:50|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|6
1653926640000|2022-05-30 16:04:00|66.54|65.74|66.54|65.74|66.54|65.74|66.53|65.73|7
1653926650000|2022-05-30 16:04:10|66.53|65.73|66.53|65.73|66.55|65.75|66.53|65.73|12
1653926660000|2022-05-30 16:04:20|66.54|65.74|66.54|65.74|66.54|65.74|66.53|65.73|9
1653926670000|2022-05-30 16:04:30|66.53|65.73|66.53|65.73|66.54|65.74|66.53|65.73|13
1653926680000|2022-05-30 16:04:40|66.54|65.74|66.53|65.73|66.55|65.75|66.53|65.73|8
1653926690000|2022-05-30 16:04:50|66.54|65.74|66.59|65.79|66.61|65.81|66.53|65.73|13
1653926700000|2022-05-30 16:05:00|66.6|65.8|66.59|65.79|66.6|65.8|66.58|65.78|6
1653926710000|2022-05-30 16:05:10|66.58|65.78|66.59|65.79|66.6|65.8|66.58|65.78|10
1653926720000|2022-05-30 16:05:20|66.6|65.8|66.58|65.78|66.6|65.8|66.58|65.78|5
1653926730000|2022-05-30 16:05:30|66.59|65.79|66.6|65.8|66.61|65.81|66.57|65.77|12
1653926740000|2022-05-30 16:05:40|66.61|65.81|66.62|65.82|66.62|65.82|66.61|65.81|12
1653926750000|2022-05-30 16:05:50|66.63|65.83|66.63|65.83|66.63|65.83|66.63|65.83|1
1653926760000|2022-05-30 16:06:00|66.64|65.84|66.63|65.83|66.64|65.84|66.62|65.82|10
1653926770000|2022-05-30 16:06:10|66.62|65.82|66.61|65.81|66.63|65.83|66.6|65.8|14
1653926780000|2022-05-30 16:06:20|66.62|65.82|66.7|65.9|66.7|65.9|66.6|65.8|14
1653926790000|2022-05-30 16:06:30|66.71|65.91|66.72|65.92|66.72|65.92|66.7|65.9|12
1653926800000|2022-05-30 16:06:40|66.71|65.91|66.73|65.93|66.73|65.93|66.71|65.91|3
1653926810000|2022-05-30 16:06:50|66.72|65.92|66.8|66|66.8|66|66.72|65.92|15
1653926820000|2022-05-30 16:07:00|66.79|65.99|66.78|65.98|66.82|66.02|66.78|65.98|14
1653926830000|2022-05-30 16:07:10|66.8|66|66.82|66.02|66.82|66.02|66.76|65.96|10
1653926840000|2022-05-30 16:07:20|66.81|66.01|66.89|66.09|66.89|66.09|66.81|66.01|15
1653926850000|2022-05-30 16:07:30|66.88|66.08|66.89|66.09|66.93|66.13|66.87|66.07|16
1653926860000|2022-05-30 16:07:40|66.9|66.1|66.9|66.1|66.92|66.12|66.87|66.07|16
1653926870000|2022-05-30 16:07:50|66.91|66.11|66.9|66.1|66.93|66.13|66.89|66.09|22
1653926880000|2022-05-30 16:08:00|66.89|66.09|66.81|66.01|66.9|66.1|66.79|65.99|20
1653926890000|2022-05-30 16:08:10|66.8|66|66.81|66.01|66.82|66.02|66.8|66|11
1653926900000|2022-05-30 16:08:20|66.82|66.02|66.82|66.02|66.82|66.02|66.8|66|11
1653926910000|2022-05-30 16:08:30|66.81|66.01|66.81|66.01|66.82|66.02|66.8|66|13
1653926920000|2022-05-30 16:08:40|66.82|66.02|66.81|66.01|66.82|66.02|66.81|66.01|8
1653926930000|2022-05-30 16:08:50|66.82|66.02|66.81|66.01|66.82|66.02|66.81|66.01|10
1653926940000|2022-05-30 16:09:00|66.82|66.02|66.92|66.12|66.93|66.13|66.78|65.98|20
1653926950000|2022-05-30 16:09:10|66.93|66.13|66.94|66.14|66.94|66.14|66.93|66.13|12
1653926960000|2022-05-30 16:09:20|66.93|66.13|66.93|66.13|66.94|66.14|66.93|66.13|7
1653926970000|2022-05-30 16:09:30|66.94|66.14|67|66.2|67.03|66.23|66.94|66.14|9
1653926980000|2022-05-30 16:09:40|66.99|66.19|67.01|66.21|67.03|66.23|66.99|66.19|11
1653926990000|2022-05-30 16:09:50|67|66.2|66.92|66.12|67.01|66.21|66.91|66.11|10
1653927000000|2022-05-30 16:10:00|66.91|66.11|66.91|66.11|66.93|66.13|66.91|66.11|7
1653927010000|2022-05-30 16:10:10|66.9|66.1|66.91|66.11|66.93|66.13|66.87|66.07|22
1653927020000|2022-05-30 16:10:20|66.89|66.09|66.84|66.04|66.91|66.11|66.84|66.04|13
1653927030000|2022-05-30 16:10:30|66.83|66.03|66.84|66.04|66.84|66.04|66.83|66.03|4
1653927040000|2022-05-30 16:10:40|66.83|66.03|66.83|66.03|66.84|66.04|66.83|66.03|7
1653927050000|2022-05-30 16:10:50|66.84|66.04|66.84|66.04|66.84|66.04|66.83|66.03|3
1653927060000|2022-05-30 16:11:00|66.83|66.03|66.83|66.03|66.84|66.04|66.83|66.03|3
1653927070000|2022-05-30 16:11:10|66.84|66.04|66.81|66.01|66.84|66.04|66.8|66|12
1653927080000|2022-05-30 16:11:20|66.8|66|66.8|66|66.8|66|66.79|65.99|5
1653927090000|2022-05-30 16:11:30|66.79|65.99|66.81|66.01|66.82|66.02|66.79|65.99|11
1653927100000|2022-05-30 16:11:40|66.82|66.02|66.82|66.02|66.83|66.03|66.81|66.01|13
1653927110000|2022-05-30 16:11:50|66.83|66.03|66.83|66.03|66.83|66.03|66.82|66.02|7
1653927120000|2022-05-30 16:12:00|66.82|66.02|66.82|66.02|66.84|66.04|66.81|66.01|11
1653927130000|2022-05-30 16:12:10|66.83|66.03|66.83|66.03|66.83|66.03|66.8|66|14
1653927140000|2022-05-30 16:12:20|66.82|66.02|66.8|66|66.83|66.03|66.8|66|11
1653927150000|2022-05-30 16:12:30|66.82|66.02|66.84|66.04|66.84|66.04|66.8|66|12
1653927160000|2022-05-30 16:12:40|66.85|66.05|66.84|66.04|66.85|66.05|66.84|66.04|2
1653927170000|2022-05-30 16:12:50|66.85|66.05|66.84|66.04|66.85|66.05|66.83|66.03|10
1653927180000|2022-05-30 16:13:00|66.85|66.05|66.84|66.04|66.85|66.05|66.84|66.04|10
1653927190000|2022-05-30 16:13:10|66.85|66.05|66.85|66.05|66.91|66.11|66.84|66.04|19
1653927200000|2022-05-30 16:13:20|66.86|66.06|66.84|66.04|66.86|66.06|66.84|66.04|7
1653927210000|2022-05-30 16:13:30|66.83|66.03|66.83|66.03|66.84|66.04|66.83|66.03|13
1653927220000|2022-05-30 16:13:40|66.84|66.04|66.84|66.04|66.85|66.05|66.83|66.03|16
1653927230000|2022-05-30 16:13:50|66.83|66.03|66.84|66.04|66.84|66.04|66.83|66.03|16
1653927240000|2022-05-30 16:14:00|66.83|66.03|66.82|66.02|66.85|66.05|66.82|66.02|11
1653927250000|2022-05-30 16:14:10|66.83|66.03|66.83|66.03|66.84|66.04|66.81|66.01|15
1653927260000|2022-05-30 16:14:20|66.82|66.02|66.82|66.02|66.85|66.05|66.82|66.02|6
1653927270000|2022-05-30 16:14:30|66.83|66.03|66.82|66.02|66.83|66.03|66.82|66.02|4
1653927280000|2022-05-30 16:14:40|66.83|66.03|66.83|66.03|66.84|66.04|66.82|66.02|7
1653927290000|2022-05-30 16:14:50|66.82|66.02|66.82|66.02|66.83|66.03|66.82|66.02|3
1653927300000|2022-05-30 16:15:00|66.83|66.03|66.82|66.02|66.83|66.03|66.82|66.02|6
1653927310000|2022-05-30 16:15:10|66.83|66.03|66.81|66.01|66.84|66.04|66.8|66|13
1653927320000|2022-05-30 16:15:20|66.82|66.02|66.81|66.01|66.82|66.02|66.8|66|8
1653927330000|2022-05-30 16:15:30|66.82|66.02|66.8|66|66.82|66.02|66.8|66|7
1653927340000|2022-05-30 16:15:40|66.81|66.01|66.81|66.01|66.82|66.02|66.8|66|11
1653927350000|2022-05-30 16:15:50|66.82|66.02|66.8|66|66.82|66.02|66.8|66|10
1653927360000|2022-05-30 16:16:00|66.81|66.01|66.8|66|66.82|66.02|66.8|66|10
1653927370000|2022-05-30 16:16:10|66.81|66.01|66.81|66.01|66.81|66.01|66.79|65.99|6
1653927380000|2022-05-30 16:16:20|66.8|66|66.82|66.02|66.84|66.04|66.8|66|9
1653927390000|2022-05-30 16:16:30|66.83|66.03|66.89|66.09|66.89|66.09|66.82|66.02|14
1653927400000|2022-05-30 16:16:40|66.9|66.1|66.91|66.11|66.92|66.12|66.89|66.09|17
1653927410000|2022-05-30 16:16:50|66.9|66.1|66.9|66.1|66.91|66.11|66.89|66.09|5
1653927420000|2022-05-30 16:17:00|66.91|66.11|66.85|66.05|66.91|66.11|66.84|66.04|13
1653927430000|2022-05-30 16:17:10|66.84|66.04|66.85|66.05|66.85|66.05|66.84|66.04|10
1653927440000|2022-05-30 16:17:20|66.84|66.04|66.85|66.05|66.85|66.05|66.83|66.03|8
1653927450000|2022-05-30 16:17:30|66.84|66.04|66.84|66.04|66.86|66.06|66.83|66.03|14
1653927460000|2022-05-30 16:17:40|66.83|66.03|66.84|66.04|66.84|66.04|66.83|66.03|2
1653927480000|2022-05-30 16:18:00|66.83|66.03|66.85|66.05|66.85|66.05|66.82|66.02|7
1653927490000|2022-05-30 16:18:10|66.84|66.04|66.81|66.01|66.84|66.04|66.81|66.01|13
1653927500000|2022-05-30 16:18:20|66.8|66|66.8|66|66.83|66.03|66.8|66|10
1653927510000|2022-05-30 16:18:30|66.81|66.01|66.81|66.01|66.82|66.02|66.8|66|8
1653927520000|2022-05-30 16:18:40|66.8|66|66.81|66.01|66.82|66.02|66.8|66|12
1653927530000|2022-05-30 16:18:50|66.82|66.02|66.81|66.01|66.82|66.02|66.8|66|3
1653927540000|2022-05-30 16:19:00|66.82|66.02|66.81|66.01|66.82|66.02|66.8|66|4
1653927550000|2022-05-30 16:19:10|66.8|66|66.74|65.94|66.81|66.01|66.74|65.94|8
1653927560000|2022-05-30 16:19:20|66.73|65.93|66.74|65.94|66.74|65.94|66.73|65.93|4
1653927570000|2022-05-30 16:19:30|66.73|65.93|66.74|65.94|66.74|65.94|66.73|65.93|8
1653927580000|2022-05-30 16:19:40|66.73|65.93|66.74|65.94|66.74|65.94|66.73|65.93|8
1653927590000|2022-05-30 16:19:50|66.73|65.93|66.74|65.94|66.74|65.94|66.73|65.93|2
1653927600000|2022-05-30 16:20:00|66.75|65.95|66.73|65.93|66.75|65.95|66.72|65.92|7
1653927610000|2022-05-30 16:20:10|66.74|65.94|66.7|65.9|66.75|65.95|66.69|65.89|16
1653927620000|2022-05-30 16:20:20|66.69|65.89|66.7|65.9|66.7|65.9|66.69|65.89|10
1653927630000|2022-05-30 16:20:30|66.71|65.91|66.72|65.92|66.72|65.92|66.7|65.9|8
1653927640000|2022-05-30 16:20:40|66.71|65.91|66.71|65.91|66.73|65.93|66.71|65.91|7
1653927660000|2022-05-30 16:21:00|66.7|65.9|66.74|65.94|66.74|65.94|66.7|65.9|9
1653927670000|2022-05-30 16:21:10|66.73|65.93|66.72|65.92|66.74|65.94|66.72|65.92|6
1653927680000|2022-05-30 16:21:20|66.71|65.91|66.81|66.01|66.81|66.01|66.71|65.91|9
1653927690000|2022-05-30 16:21:30|66.8|66|66.8|66|66.82|66.02|66.8|66|12
1653927700000|2022-05-30 16:21:40|66.81|66.01|66.79|65.99|66.81|66.01|66.78|65.98|11
1653927710000|2022-05-30 16:21:50|66.78|65.98|66.79|65.99|66.82|66.02|66.78|65.98|16
1653927720000|2022-05-30 16:22:00|66.81|66.01|66.82|66.02|66.82|66.02|66.79|65.99|15
1653927730000|2022-05-30 16:22:10|66.81|66.01|66.81|66.01|66.82|66.02|66.8|66|11
1653927740000|2022-05-30 16:22:20|66.8|66|66.83|66.03|66.84|66.04|66.8|66|6
1653927750000|2022-05-30 16:22:30|66.84|66.04|66.88|66.08|66.88|66.08|66.83|66.03|9
1653927760000|2022-05-30 16:22:40|66.89|66.09|66.94|66.14|66.94|66.14|66.89|66.09|19
1653927770000|2022-05-30 16:22:50|66.93|66.13|67.03|66.23|67.03|66.23|66.93|66.13|17
1653927780000|2022-05-30 16:23:00|67|66.2|67.01|66.21|67.02|66.22|66.98|66.18|16
1653927790000|2022-05-30 16:23:10|67.02|66.22|67.03|66.23|67.05|66.25|67.02|66.22|11
1653927800000|2022-05-30 16:23:20|67.04|66.24|67|66.2|67.04|66.24|67|66.2|12
1653927810000|2022-05-30 16:23:30|67.01|66.21|67.03|66.23|67.04|66.24|66.99|66.19|24
1653927820000|2022-05-30 16:23:40|67.01|66.21|67.01|66.21|67.03|66.23|66.99|66.19|21
1653927830000|2022-05-30 16:23:50|67|66.2|67.01|66.21|67.02|66.22|67|66.2|6
1653927840000|2022-05-30 16:24:00|67|66.2|66.98|66.18|67.01|66.21|66.98|66.18|7
1653927850000|2022-05-30 16:24:10|66.99|66.19|66.99|66.19|67|66.2|66.98|66.18|11
1653927860000|2022-05-30 16:24:20|66.97|66.17|66.93|66.13|66.97|66.17|66.92|66.12|8
1653927870000|2022-05-30 16:24:30|66.94|66.14|67|66.2|67.01|66.21|66.93|66.13|26
1653927880000|2022-05-30 16:24:40|66.99|66.19|66.99|66.19|67|66.2|66.98|66.18|10
1653927890000|2022-05-30 16:24:50|66.98|66.18|67|66.2|67|66.2|66.97|66.17|17
1653927900000|2022-05-30 16:25:00|66.99|66.19|67.03|66.23|67.04|66.24|66.99|66.19|14
1653927910000|2022-05-30 16:25:10|67.04|66.24|67.01|66.21|67.04|66.24|67|66.2|12
1653927920000|2022-05-30 16:25:20|67.02|66.22|66.99|66.19|67.02|66.22|66.99|66.19|7
1653927930000|2022-05-30 16:25:30|66.98|66.18|66.98|66.18|67.01|66.21|66.97|66.17|20
1653927940000|2022-05-30 16:25:40|66.99|66.19|67|66.2|67|66.2|66.98|66.18|10
1653927950000|2022-05-30 16:25:50|66.99|66.19|66.93|66.13|66.99|66.19|66.93|66.13|14
1653927960000|2022-05-30 16:26:00|66.94|66.14|66.95|66.15|66.96|66.16|66.93|66.13|6
1653927970000|2022-05-30 16:26:10|66.96|66.16|66.93|66.13|66.96|66.16|66.93|66.13|14
1653927980000|2022-05-30 16:26:20|66.94|66.14|66.93|66.13|66.94|66.14|66.92|66.12|12
1653927990000|2022-05-30 16:26:30|66.94|66.14|66.95|66.15|66.95|66.15|66.93|66.13|8
1653928000000|2022-05-30 16:26:40|66.96|66.16|66.95|66.15|66.96|66.16|66.95|66.15|2
1653928010000|2022-05-30 16:26:50|66.94|66.14|66.93|66.13|66.94|66.14|66.93|66.13|4
1653928020000|2022-05-30 16:27:00|66.94|66.14|66.94|66.14|66.94|66.14|66.94|66.14|1
1653928030000|2022-05-30 16:27:10|66.95|66.15|66.95|66.15|66.95|66.15|66.95|66.15|1
1653928040000|2022-05-30 16:27:20|66.96|66.16|66.95|66.15|66.96|66.16|66.95|66.15|2
1653928050000|2022-05-30 16:27:30|66.94|66.14|66.95|66.15|66.95|66.15|66.94|66.14|2
1653928060000|2022-05-30 16:27:40|66.94|66.14|66.95|66.15|66.96|66.16|66.94|66.14|7
1653928070000|2022-05-30 16:27:50|66.96|66.16|67|66.2|67.01|66.21|66.96|66.16|13
1653928080000|2022-05-30 16:28:00|67.01|66.21|66.99|66.19|67.02|66.22|66.99|66.19|14
1653928090000|2022-05-30 16:28:10|67|66.2|67|66.2|67.01|66.21|66.99|66.19|16
1653928100000|2022-05-30 16:28:20|67.01|66.21|67.01|66.21|67.01|66.21|67|66.2|7
1653928110000|2022-05-30 16:28:30|67.02|66.22|67.02|66.22|67.03|66.23|67.01|66.21|13
1653928120000|2022-05-30 16:28:40|67.01|66.21|67.03|66.23|67.03|66.23|67.01|66.21|11
1653928130000|2022-05-30 16:28:50|67.02|66.22|67.02|66.22|67.03|66.23|67.01|66.21|15
1653928140000|2022-05-30 16:29:00|67.01|66.21|67.02|66.22|67.03|66.23|67.01|66.21|9
1653928150000|2022-05-30 16:29:10|67.03|66.23|67.02|66.22|67.03|66.23|67.01|66.21|12
1653928160000|2022-05-30 16:29:20|67.03|66.23|67.03|66.23|67.03|66.23|67.02|66.22|7
1653928170000|2022-05-30 16:29:30|67.02|66.22|67.01|66.21|67.02|66.22|67|66.2|8
1653928180000|2022-05-30 16:29:40|67|66.2|67.03|66.23|67.03|66.23|67|66.2|16
1653928190000|2022-05-30 16:29:50|67|66.2|67|66.2|67.03|66.23|67|66.2|17
1653928200000|2022-05-30 16:30:00|67.01|66.21|67|66.2|67.01|66.21|67|66.2|6
1653928210000|2022-05-30 16:30:10|67.01|66.21|67|66.2|67.01|66.21|66.99|66.19|12
1653928220000|2022-05-30 16:30:20|66.99|66.19|67.02|66.22|67.03|66.23|66.99|66.19|6
1653928230000|2022-05-30 16:30:30|67.03|66.23|67.03|66.23|67.03|66.23|67.02|66.22|3
1653928240000|2022-05-30 16:30:40|67.04|66.24|67.12|66.32|67.12|66.32|67.02|66.22|11
1653928250000|2022-05-30 16:30:50|67.11|66.31|67.11|66.31|67.14|66.34|67.11|66.31|12
1653928260000|2022-05-30 16:31:00|67.08|66.28|67.11|66.31|67.12|66.32|67.07|66.27|19
1653928270000|2022-05-30 16:31:10|67.13|66.33|67.12|66.32|67.13|66.33|67.09|66.29|16
1653928280000|2022-05-30 16:31:20|67.11|66.31|67.11|66.31|67.11|66.31|67.09|66.29|21
1653928290000|2022-05-30 16:31:30|67.08|66.28|67.1|66.3|67.11|66.31|67.08|66.28|24
1653928300000|2022-05-30 16:31:40|67.11|66.31|67.02|66.22|67.11|66.31|67.02|66.22|8
1653928310000|2022-05-30 16:31:50|67.03|66.23|67.03|66.23|67.04|66.24|67.02|66.22|15
1653928320000|2022-05-30 16:32:00|67.04|66.24|67.03|66.23|67.04|66.24|67.03|66.23|4
1653928330000|2022-05-30 16:32:10|67.02|66.22|67.03|66.23|67.03|66.23|67.02|66.22|6
1653928340000|2022-05-30 16:32:20|67.02|66.22|67.01|66.21|67.04|66.24|67.01|66.21|12
1653928350000|2022-05-30 16:32:30|67.02|66.22|67.03|66.23|67.04|66.24|67.01|66.21|14
1653928360000|2022-05-30 16:32:40|67.04|66.24|67.03|66.23|67.04|66.24|67.03|66.23|8
1653928370000|2022-05-30 16:32:50|67.04|66.24|67.03|66.23|67.04|66.24|67.03|66.23|10
1653928380000|2022-05-30 16:33:00|67.02|66.22|67.02|66.22|67.03|66.23|67.02|66.22|9
1653928390000|2022-05-30 16:33:10|67.01|66.21|66.99|66.19|67.04|66.24|66.97|66.17|21
1653928400000|2022-05-30 16:33:20|66.98|66.18|66.98|66.18|67.01|66.21|66.94|66.14|20
1653928410000|2022-05-30 16:33:30|66.99|66.19|66.99|66.19|67|66.2|66.99|66.19|11
1653928420000|2022-05-30 16:33:40|67.03|66.23|66.98|66.18|67.03|66.23|66.98|66.18|9
1653928430000|2022-05-30 16:33:50|66.99|66.19|67|66.2|67.01|66.21|66.98|66.18|15
1653928440000|2022-05-30 16:34:00|66.99|66.19|66.98|66.18|67.01|66.21|66.98|66.18|8
1653928450000|2022-05-30 16:34:10|66.99|66.19|66.93|66.13|66.99|66.19|66.92|66.12|6
1653928460000|2022-05-30 16:34:20|66.92|66.12|66.94|66.14|66.94|66.14|66.92|66.12|7
1653928470000|2022-05-30 16:34:30|66.93|66.13|66.93|66.13|66.94|66.14|66.9|66.1|10
1653928480000|2022-05-30 16:34:40|66.94|66.14|66.92|66.12|66.94|66.14|66.92|66.12|9
1653928490000|2022-05-30 16:34:50|66.91|66.11|66.91|66.11|66.92|66.12|66.91|66.11|13
1653928500000|2022-05-30 16:35:00|66.9|66.1|66.91|66.11|66.92|66.12|66.9|66.1|8
1653928510000|2022-05-30 16:35:10|66.92|66.12|66.89|66.09|66.93|66.13|66.89|66.09|17
1653928520000|2022-05-30 16:35:20|66.9|66.1|66.82|66.02|66.91|66.11|66.82|66.02|21
1653928530000|2022-05-30 16:35:30|66.83|66.03|66.84|66.04|66.84|66.04|66.83|66.03|12
1653928540000|2022-05-30 16:35:40|66.83|66.03|66.91|66.11|66.91|66.11|66.83|66.03|9
1653928550000|2022-05-30 16:35:50|66.89|66.09|66.9|66.1|66.9|66.1|66.88|66.08|7
1653928560000|2022-05-30 16:36:00|66.89|66.09|66.85|66.05|66.9|66.1|66.84|66.04|10
1653928570000|2022-05-30 16:36:10|66.84|66.04|66.84|66.04|66.86|66.06|66.83|66.03|18
1653928580000|2022-05-30 16:36:20|66.83|66.03|66.84|66.04|66.84|66.04|66.83|66.03|8
1653928590000|2022-05-30 16:36:30|66.83|66.03|66.9|66.1|66.92|66.12|66.83|66.03|17
1653928600000|2022-05-30 16:36:40|66.91|66.11|66.92|66.12|66.93|66.13|66.89|66.09|21
1653928610000|2022-05-30 16:36:50|66.9|66.1|66.9|66.1|66.92|66.12|66.88|66.08|14
1653928620000|2022-05-30 16:37:00|66.89|66.09|66.9|66.1|66.9|66.1|66.83|66.03|22
1653928630000|2022-05-30 16:37:10|66.89|66.09|66.84|66.04|66.89|66.09|66.83|66.03|13
1653928640000|2022-05-30 16:37:20|66.85|66.05|66.85|66.05|66.85|66.05|66.84|66.04|7
1653928650000|2022-05-30 16:37:30|66.84|66.04|66.85|66.05|66.85|66.05|66.83|66.03|5
1653928660000|2022-05-30 16:37:40|66.87|66.07|66.83|66.03|66.9|66.1|66.83|66.03|11
1653928670000|2022-05-30 16:37:50|66.84|66.04|66.84|66.04|66.84|66.04|66.83|66.03|15
1653928680000|2022-05-30 16:38:00|66.83|66.03|66.84|66.04|66.84|66.04|66.83|66.03|12
1653928690000|2022-05-30 16:38:10|66.85|66.05|66.84|66.04|66.87|66.07|66.84|66.04|9
1653928700000|2022-05-30 16:38:20|66.85|66.05|66.84|66.04|66.85|66.05|66.84|66.04|6
1653928710000|2022-05-30 16:38:30|66.85|66.05|66.84|66.04|66.85|66.05|66.84|66.04|2
1653928730000|2022-05-30 16:38:50|66.85|66.05|66.87|66.07|66.87|66.07|66.85|66.05|3
1653928740000|2022-05-30 16:39:00|66.86|66.06|66.85|66.05|66.9|66.1|66.84|66.04|17
1653928750000|2022-05-30 16:39:10|66.86|66.06|66.9|66.1|66.91|66.11|66.86|66.06|11
1653928760000|2022-05-30 16:39:20|66.89|66.09|66.89|66.09|66.9|66.1|66.89|66.09|3
1653928770000|2022-05-30 16:39:30|66.9|66.1|66.88|66.08|66.9|66.1|66.87|66.07|11
1653928780000|2022-05-30 16:39:40|66.89|66.09|66.92|66.12|66.93|66.13|66.88|66.08|8
1653928790000|2022-05-30 16:39:50|66.91|66.11|66.91|66.11|66.92|66.12|66.91|66.11|3
1653928800000|2022-05-30 16:40:00|66.92|66.12|66.91|66.11|66.92|66.12|66.91|66.11|8
1653928810000|2022-05-30 16:40:10|66.92|66.12|66.98|66.18|66.99|66.19|66.91|66.11|12
1653928820000|2022-05-30 16:40:20|66.99|66.19|66.97|66.17|66.99|66.19|66.97|66.17|5
1653928830000|2022-05-30 16:40:30|67.01|66.21|66.97|66.17|67.01|66.21|66.97|66.17|6
1653928840000|2022-05-30 16:40:40|66.98|66.18|66.98|66.18|66.99|66.19|66.97|66.17|9
1653928850000|2022-05-30 16:40:50|66.99|66.19|67.01|66.21|67.02|66.22|66.98|66.18|11
1653928860000|2022-05-30 16:41:00|67.02|66.22|67.01|66.21|67.07|66.27|67|66.2|13
1653928870000|2022-05-30 16:41:10|67|66.2|67.02|66.22|67.02|66.22|67|66.2|9
1653928880000|2022-05-30 16:41:20|67.01|66.21|67.01|66.21|67.01|66.21|67.01|66.21|1
1653928890000|2022-05-30 16:41:30|67|66.2|67.01|66.21|67.01|66.21|67|66.2|4
1653928900000|2022-05-30 16:41:40|67|66.2|67.01|66.21|67.01|66.21|67|66.2|2
1653928910000|2022-05-30 16:41:50|67|66.2|67.01|66.21|67.01|66.21|67|66.2|2
1653928920000|2022-05-30 16:42:00|67|66.2|67|66.2|67.01|66.21|67|66.2|3
1653928930000|2022-05-30 16:42:10|67.01|66.21|67.03|66.23|67.04|66.24|67.01|66.21|5
1653928940000|2022-05-30 16:42:20|67.02|66.22|67.03|66.23|67.04|66.24|67.02|66.22|8
1653928950000|2022-05-30 16:42:30|67.04|66.24|67.04|66.24|67.04|66.24|67.04|66.24|1
1653928960000|2022-05-30 16:42:40|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|4
1653928970000|2022-05-30 16:42:50|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|4
1653928980000|2022-05-30 16:43:00|67.03|66.23|67.03|66.23|67.04|66.24|67.03|66.23|3
1653928990000|2022-05-30 16:43:10|67.02|66.22|67.01|66.21|67.03|66.23|67.01|66.21|15
1653929000000|2022-05-30 16:43:20|67.02|66.22|67.02|66.22|67.02|66.22|67.02|66.22|1
1653929010000|2022-05-30 16:43:30|67.01|66.21|67|66.2|67.02|66.22|67|66.2|10
1653929020000|2022-05-30 16:43:40|67.01|66.21|67.01|66.21|67.01|66.21|67|66.2|3
1653929030000|2022-05-30 16:43:50|67|66.2|67|66.2|67.01|66.21|67|66.2|9
1653929040000|2022-05-30 16:44:00|67.01|66.21|67.02|66.22|67.02|66.22|67|66.2|7
1653929050000|2022-05-30 16:44:10|67.01|66.21|67|66.2|67.01|66.21|67|66.2|6
1653929060000|2022-05-30 16:44:20|67.01|66.21|67|66.2|67.01|66.21|67|66.2|2
1653929070000|2022-05-30 16:44:30|67.01|66.21|67.01|66.21|67.01|66.21|67|66.2|3
1653929080000|2022-05-30 16:44:40|67|66.2|67.02|66.22|67.05|66.25|67|66.2|15
1653929090000|2022-05-30 16:44:50|67.03|66.23|67.02|66.22|67.03|66.23|67.02|66.22|10
1653929100000|2022-05-30 16:45:00|67.03|66.23|67.02|66.22|67.03|66.23|67.01|66.21|8
1653929110000|2022-05-30 16:45:10|67.03|66.23|67.03|66.23|67.03|66.23|67.02|66.22|9
1653929120000|2022-05-30 16:45:20|67.02|66.22|67.03|66.23|67.03|66.23|67.02|66.22|4
1653929130000|2022-05-30 16:45:30|67.02|66.22|67.02|66.22|67.03|66.23|67.02|66.22|5
1653929140000|2022-05-30 16:45:40|67.03|66.23|67.03|66.23|67.03|66.23|67.03|66.23|1
1653929150000|2022-05-30 16:45:50|67.02|66.22|67|66.2|67.02|66.22|67|66.2|13
1653929160000|2022-05-30 16:46:00|67.04|66.24|67|66.2|67.04|66.24|67|66.2|9
1653929170000|2022-05-30 16:46:10|67.01|66.21|67.02|66.22|67.02|66.22|67|66.2|7
1653929180000|2022-05-30 16:46:20|67.01|66.21|67.01|66.21|67.01|66.21|67.01|66.21|1
1653929190000|2022-05-30 16:46:30|67.02|66.22|67.02|66.22|67.02|66.22|67.01|66.21|5
1653929200000|2022-05-30 16:46:40|67.03|66.23|67.05|66.25|67.05|66.25|67.03|66.23|9
1653929210000|2022-05-30 16:46:50|67.08|66.28|67.24|66.44|67.24|66.44|67.08|66.28|25
1653929220000|2022-05-30 16:47:00|67.23|66.43|67.14|66.34|67.24|66.44|67.14|66.34|15
1653929230000|2022-05-30 16:47:10|67.15|66.35|67.2|66.4|67.21|66.41|67.13|66.33|18
1653929240000|2022-05-30 16:47:20|67.21|66.41|67.22|66.42|67.22|66.42|67.2|66.4|6
1653929250000|2022-05-30 16:47:30|67.23|66.43|67.23|66.43|67.25|66.45|67.22|66.42|14
1653929260000|2022-05-30 16:47:40|67.22|66.42|67.24|66.44|67.24|66.44|67.22|66.42|13
1653929270000|2022-05-30 16:47:50|67.23|66.43|67.22|66.42|67.23|66.43|67.21|66.41|12
1653929280000|2022-05-30 16:48:00|67.23|66.43|67.24|66.44|67.31|66.51|67.23|66.43|20
1653929290000|2022-05-30 16:48:10|67.23|66.43|67.27|66.47|67.28|66.48|67.23|66.43|14
1653929300000|2022-05-30 16:48:20|67.28|66.48|67.3|66.5|67.32|66.52|67.27|66.47|18
1653929310000|2022-05-30 16:48:30|67.29|66.49|67.3|66.5|67.31|66.51|67.24|66.44|14
1653929320000|2022-05-30 16:48:40|67.31|66.51|67.34|66.54|67.35|66.55|67.31|66.51|14
1653929330000|2022-05-30 16:48:50|67.33|66.53|67.32|66.52|67.34|66.54|67.29|66.49|9
1653929340000|2022-05-30 16:49:00|67.31|66.51|67.29|66.49|67.31|66.51|67.28|66.48|8
1653929350000|2022-05-30 16:49:10|67.28|66.48|67.26|66.46|67.32|66.52|67.26|66.46|9
1653929360000|2022-05-30 16:49:20|67.25|66.45|67.24|66.44|67.26|66.46|67.24|66.44|16
1653929370000|2022-05-30 16:49:30|67.25|66.45|67.23|66.43|67.25|66.45|67.23|66.43|7
1653929380000|2022-05-30 16:49:40|67.24|66.44|67.22|66.42|67.24|66.44|67.22|66.42|5
1653929390000|2022-05-30 16:49:50|67.21|66.41|67.22|66.42|67.23|66.43|67.2|66.4|10
1653929400000|2022-05-30 16:50:00|67.21|66.41|67.2|66.4|67.22|66.42|67.2|66.4|11
1653929410000|2022-05-30 16:50:10|67.21|66.41|67.22|66.42|67.22|66.42|67.21|66.41|4
1653929420000|2022-05-30 16:50:20|67.23|66.43|67.2|66.4|67.24|66.44|67.2|66.4|11
1653929430000|2022-05-30 16:50:30|67.19|66.39|67.19|66.39|67.21|66.41|67.18|66.38|14
1653929440000|2022-05-30 16:50:40|67.18|66.38|67.15|66.35|67.19|66.39|67.14|66.34|9
1653929450000|2022-05-30 16:50:50|67.16|66.36|67.16|66.36|67.16|66.36|67.16|66.36|1
1653929460000|2022-05-30 16:51:00|67.15|66.35|67.15|66.35|67.15|66.35|67.14|66.34|7
1653929470000|2022-05-30 16:51:10|67.14|66.34|67.14|66.34|67.15|66.35|67.12|66.32|11
1653929480000|2022-05-30 16:51:20|67.13|66.33|67.15|66.35|67.16|66.36|67.12|66.32|11
1653929490000|2022-05-30 16:51:30|67.14|66.34|67.15|66.35|67.17|66.37|67.14|66.34|14
1653929500000|2022-05-30 16:51:40|67.14|66.34|67.14|66.34|67.15|66.35|67.14|66.34|9
1653929510000|2022-05-30 16:51:50|67.15|66.35|67.13|66.33|67.17|66.37|67.13|66.33|13
1653929520000|2022-05-30 16:52:00|67.15|66.35|67.15|66.35|67.15|66.35|67.13|66.33|13
1653929530000|2022-05-30 16:52:10|67.13|66.33|67.14|66.34|67.15|66.35|67.13|66.33|9
1653929540000|2022-05-30 16:52:20|67.15|66.35|67.15|66.35|67.16|66.36|67.15|66.35|13
1653929550000|2022-05-30 16:52:30|67.14|66.34|67.15|66.35|67.15|66.35|67.14|66.34|8
1653929560000|2022-05-30 16:52:40|67.13|66.33|67.12|66.32|67.15|66.35|67.12|66.32|14
1653929570000|2022-05-30 16:52:50|67.13|66.33|67.13|66.33|67.13|66.33|67.12|66.32|3
1653929580000|2022-05-30 16:53:00|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|4
1653929590000|2022-05-30 16:53:10|67.12|66.32|67.13|66.33|67.13|66.33|67.1|66.3|10
1653929600000|2022-05-30 16:53:20|67.12|66.32|67.1|66.3|67.13|66.33|67.1|66.3|7
1653929610000|2022-05-30 16:53:30|67.09|66.29|67.11|66.31|67.11|66.31|67.09|66.29|9
1653929620000|2022-05-30 16:53:40|67.1|66.3|67.09|66.29|67.1|66.3|67.06|66.26|9
1653929630000|2022-05-30 16:53:50|67.11|66.31|67.09|66.29|67.11|66.31|67.09|66.29|13
1653929640000|2022-05-30 16:54:00|67.08|66.28|67.05|66.25|67.11|66.31|67.04|66.24|18
1653929650000|2022-05-30 16:54:10|67.04|66.24|67.02|66.22|67.04|66.24|67|66.2|15
1653929660000|2022-05-30 16:54:20|67.03|66.23|67|66.2|67.03|66.23|67|66.2|13
1653929670000|2022-05-30 16:54:30|67.01|66.21|67.03|66.23|67.03|66.23|67|66.2|10
1653929680000|2022-05-30 16:54:40|67.02|66.22|67.02|66.22|67.03|66.23|67|66.2|9
1653929690000|2022-05-30 16:54:50|67|66.2|67.02|66.22|67.02|66.22|67|66.2|2
1653929700000|2022-05-30 16:55:00|67|66.2|67.05|66.25|67.05|66.25|67|66.2|18
1653929710000|2022-05-30 16:55:10|67.04|66.24|67.02|66.22|67.06|66.26|67.02|66.22|12
1653929720000|2022-05-30 16:55:20|67.03|66.23|67.02|66.22|67.03|66.23|67|66.2|8
1653929730000|2022-05-30 16:55:30|67.01|66.21|67.01|66.21|67.03|66.23|66.99|66.19|19
1653929740000|2022-05-30 16:55:40|67.02|66.22|67.02|66.22|67.02|66.22|67|66.2|16
1653929750000|2022-05-30 16:55:50|67.01|66.21|67.04|66.24|67.04|66.24|67.01|66.21|16
1653929760000|2022-05-30 16:56:00|67.03|66.23|67.01|66.21|67.03|66.23|67.01|66.21|8
1653929770000|2022-05-30 16:56:10|67|66.2|66.99|66.19|67.01|66.21|66.99|66.19|11
1653929780000|2022-05-30 16:56:20|67|66.2|67|66.2|67.02|66.22|66.99|66.19|15
1653929790000|2022-05-30 16:56:30|66.99|66.19|67|66.2|67.01|66.21|66.99|66.19|6
1653929800000|2022-05-30 16:56:40|66.99|66.19|67|66.2|67|66.2|66.98|66.18|4
1653929810000|2022-05-30 16:56:50|66.99|66.19|67|66.2|67|66.2|66.99|66.19|2
1653929820000|2022-05-30 16:57:00|66.99|66.19|67|66.2|67.01|66.21|66.99|66.19|6
1653929830000|2022-05-30 16:57:10|66.99|66.19|66.99|66.19|67|66.2|66.98|66.18|7
1653929840000|2022-05-30 16:57:20|66.98|66.18|66.98|66.18|67|66.2|66.98|66.18|9
1653929850000|2022-05-30 16:57:30|66.99|66.19|66.99|66.19|66.99|66.19|66.98|66.18|5
1653929860000|2022-05-30 16:57:40|67|66.2|66.98|66.18|67|66.2|66.97|66.17|9
1653929870000|2022-05-30 16:57:50|66.99|66.19|67|66.2|67|66.2|66.99|66.19|6
1653929880000|2022-05-30 16:58:00|66.99|66.19|67|66.2|67.01|66.21|66.99|66.19|10
1653929890000|2022-05-30 16:58:10|67.01|66.21|67.02|66.22|67.03|66.23|67.01|66.21|8
1653929900000|2022-05-30 16:58:20|67.01|66.21|67.01|66.21|67.02|66.22|67|66.2|13
1653929910000|2022-05-30 16:58:30|67|66.2|67|66.2|67.01|66.21|67|66.2|9
1653929920000|2022-05-30 16:58:40|67.01|66.21|67|66.2|67.01|66.21|67|66.2|10
1653929930000|2022-05-30 16:58:50|67.01|66.21|66.99|66.19|67.02|66.22|66.99|66.19|11
1653929940000|2022-05-30 16:59:00|67|66.2|67.01|66.21|67.01|66.21|66.99|66.19|4
1653929950000|2022-05-30 16:59:10|67.02|66.22|67|66.2|67.02|66.22|66.99|66.19|12
1653929960000|2022-05-30 16:59:20|67.01|66.21|67|66.2|67.01|66.21|66.99|66.19|8
1653929970000|2022-05-30 16:59:30|67.01|66.21|67.01|66.21|67.03|66.23|66.99|66.19|12
1653929980000|2022-05-30 16:59:40|67.02|66.22|67.07|66.27|67.08|66.28|67|66.2|18
1653929990000|2022-05-30 16:59:50|67.08|66.28|67.1|66.3|67.11|66.31|67.07|66.27|22
1653930000000|2022-05-30 17:00:00|67.09|66.29|67.08|66.28|67.11|66.31|67.07|66.27|18
1653930010000|2022-05-30 17:00:10|67.07|66.27|67.07|66.27|67.09|66.29|67.07|66.27|14
1653930020000|2022-05-30 17:00:20|67.09|66.29|67.03|66.23|67.09|66.29|67.02|66.22|10
1653930030000|2022-05-30 17:00:30|67.04|66.24|67.02|66.22|67.04|66.24|67.01|66.21|6
1653930040000|2022-05-30 17:00:40|67.03|66.23|67.01|66.21|67.03|66.23|67.01|66.21|5
1653930050000|2022-05-30 17:00:50|67|66.2|67.02|66.22|67.02|66.22|67|66.2|13
1653930060000|2022-05-30 17:01:00|67.01|66.21|67.02|66.22|67.03|66.23|67.01|66.21|12
1653930070000|2022-05-30 17:01:10|67.01|66.21|67.03|66.23|67.04|66.24|67.01|66.21|12
1653930080000|2022-05-30 17:01:20|67.02|66.22|67.02|66.22|67.02|66.22|67.01|66.21|7
1653930100000|2022-05-30 17:01:40|67.03|66.23|67.02|66.22|67.04|66.24|67.02|66.22|4
1653930110000|2022-05-30 17:01:50|67|66.2|67.02|66.22|67.03|66.23|67|66.2|5
1653930120000|2022-05-30 17:02:00|67.03|66.23|67.03|66.23|67.03|66.23|67.02|66.22|3
1653930130000|2022-05-30 17:02:10|67.02|66.22|67.02|66.22|67.03|66.23|67.02|66.22|3
1653930140000|2022-05-30 17:02:20|67.03|66.23|67.02|66.22|67.03|66.23|67.01|66.21|4
1653930150000|2022-05-30 17:02:30|67.01|66.21|67|66.2|67.03|66.23|67|66.2|12
1653930160000|2022-05-30 17:02:40|67.01|66.21|67.02|66.22|67.03|66.23|67|66.2|12
1653930170000|2022-05-30 17:02:50|67.03|66.23|67.03|66.23|67.03|66.23|67.02|66.22|3
1653930180000|2022-05-30 17:03:00|67.02|66.22|67.03|66.23|67.04|66.24|67.02|66.22|4
1653930190000|2022-05-30 17:03:10|67.01|66.21|67.01|66.21|67.01|66.21|67.01|66.21|1
1653930200000|2022-05-30 17:03:20|67.03|66.23|67.03|66.23|67.03|66.23|67.03|66.23|1
1653930230000|2022-05-30 17:03:50|67.02|66.22|67.02|66.22|67.03|66.23|67.02|66.22|5
1653930240000|2022-05-30 17:04:00|67.03|66.23|67.05|66.25|67.05|66.25|67.02|66.22|11
1653930250000|2022-05-30 17:04:10|67.04|66.24|67.03|66.23|67.05|66.25|67.02|66.22|10
1653930260000|2022-05-30 17:04:20|67.02|66.22|67.02|66.22|67.03|66.23|67.01|66.21|11
1653930270000|2022-05-30 17:04:30|67.01|66.21|67.02|66.22|67.02|66.22|67.01|66.21|2
1653930280000|2022-05-30 17:04:40|67.01|66.21|67.03|66.23|67.04|66.24|67.01|66.21|7
1653930290000|2022-05-30 17:04:50|67.04|66.24|67.03|66.23|67.04|66.24|67.03|66.23|2
1653930300000|2022-05-30 17:05:00|67.02|66.22|67.03|66.23|67.04|66.24|67.02|66.22|12
1653930310000|2022-05-30 17:05:10|67.02|66.22|67.04|66.24|67.04|66.24|67.02|66.22|7
1653930320000|2022-05-30 17:05:20|67.05|66.25|67.05|66.25|67.05|66.25|67.04|66.24|5
1653930330000|2022-05-30 17:05:30|67.04|66.24|67.04|66.24|67.05|66.25|67.04|66.24|3
1653930340000|2022-05-30 17:05:40|67.03|66.23|67.04|66.24|67.04|66.24|67.03|66.23|4
1653930350000|2022-05-30 17:05:50|67.05|66.25|67.06|66.26|67.06|66.26|67.04|66.24|14
1653930360000|2022-05-30 17:06:00|67.04|66.24|67.05|66.25|67.05|66.25|67.02|66.22|8
1653930370000|2022-05-30 17:06:10|67.06|66.26|67.05|66.25|67.06|66.26|67.04|66.24|9
1653930380000|2022-05-30 17:06:20|67.06|66.26|67.06|66.26|67.06|66.26|67.04|66.24|11
1653930390000|2022-05-30 17:06:30|67.05|66.25|67.06|66.26|67.06|66.26|67.05|66.25|6
1653930400000|2022-05-30 17:06:40|67.07|66.27|67.11|66.31|67.12|66.32|67.07|66.27|8
1653930410000|2022-05-30 17:06:50|67.1|66.3|67.14|66.34|67.14|66.34|67.1|66.3|10
1653930420000|2022-05-30 17:07:00|67.13|66.33|67.14|66.34|67.14|66.34|67.13|66.33|2
1653930440000|2022-05-30 17:07:20|67.15|66.35|67.16|66.36|67.16|66.36|67.15|66.35|6
1653930450000|2022-05-30 17:07:30|67.15|66.35|67.12|66.32|67.16|66.36|67.12|66.32|11
1653930460000|2022-05-30 17:07:40|67.13|66.33|67.12|66.32|67.14|66.34|67.1|66.3|18
1653930470000|2022-05-30 17:07:50|67.13|66.33|67.1|66.3|67.13|66.33|67.09|66.29|14
1653930480000|2022-05-30 17:08:00|67.11|66.31|67.15|66.35|67.15|66.35|67.11|66.31|16
1653930490000|2022-05-30 17:08:10|67.16|66.36|67.14|66.34|67.16|66.36|67.14|66.34|10
1653930500000|2022-05-30 17:08:20|67.15|66.35|67.15|66.35|67.16|66.36|67.14|66.34|7
1653930510000|2022-05-30 17:08:30|67.16|66.36|67.14|66.34|67.16|66.36|67.14|66.34|10
1653930520000|2022-05-30 17:08:40|67.15|66.35|67.14|66.34|67.15|66.35|67.14|66.34|10
1653930530000|2022-05-30 17:08:50|67.15|66.35|67.14|66.34|67.15|66.35|67.13|66.33|14
1653930540000|2022-05-30 17:09:00|67.15|66.35|67.15|66.35|67.15|66.35|67.14|66.34|9
1653930550000|2022-05-30 17:09:10|67.14|66.34|67.15|66.35|67.15|66.35|67.14|66.34|10
1653930560000|2022-05-30 17:09:20|67.14|66.34|67.14|66.34|67.15|66.35|67.14|66.34|3
1653930570000|2022-05-30 17:09:30|67.16|66.36|67.14|66.34|67.16|66.36|67.13|66.33|4
1653930580000|2022-05-30 17:09:40|67.13|66.33|67.13|66.33|67.14|66.34|67.12|66.32|5
1653930600000|2022-05-30 17:10:00|67.14|66.34|67.19|66.39|67.2|66.4|67.14|66.34|19
1653930610000|2022-05-30 17:10:10|67.18|66.38|67.2|66.4|67.2|66.4|67.18|66.38|12
1653930620000|2022-05-30 17:10:20|67.19|66.39|67.18|66.38|67.23|66.43|67.18|66.38|17
1653930630000|2022-05-30 17:10:30|67.19|66.39|67.18|66.38|67.21|66.41|67.18|66.38|16
1653930640000|2022-05-30 17:10:40|67.19|66.39|67.19|66.39|67.19|66.39|67.18|66.38|5
1653930650000|2022-05-30 17:10:50|67.18|66.38|67.19|66.39|67.19|66.39|67.18|66.38|2
1653930660000|2022-05-30 17:11:00|67.2|66.4|67.2|66.4|67.21|66.41|67.18|66.38|13
1653930670000|2022-05-30 17:11:10|67.21|66.41|67.2|66.4|67.21|66.41|67.18|66.38|15
1653930680000|2022-05-30 17:11:20|67.18|66.38|67.2|66.4|67.2|66.4|67.18|66.38|8
1653930690000|2022-05-30 17:11:30|67.19|66.39|67.2|66.4|67.22|66.42|67.19|66.39|9
1653930700000|2022-05-30 17:11:40|67.22|66.42|67.24|66.44|67.24|66.44|67.18|66.38|17
1653930710000|2022-05-30 17:11:50|67.25|66.45|67.28|66.48|67.3|66.5|67.24|66.44|22
1653930720000|2022-05-30 17:12:00|67.29|66.49|67.28|66.48|67.3|66.5|67.28|66.48|8
1653930730000|2022-05-30 17:12:10|67.29|66.49|67.3|66.5|67.3|66.5|67.28|66.48|13
1653930740000|2022-05-30 17:12:20|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|8
1653930750000|2022-05-30 17:12:30|67.32|66.52|67.31|66.51|67.32|66.52|67.31|66.51|2
1653930760000|2022-05-30 17:12:40|67.32|66.52|67.32|66.52|67.33|66.53|67.32|66.52|3
1653930770000|2022-05-30 17:12:50|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|6
1653930780000|2022-05-30 17:13:00|67.33|66.53|67.32|66.52|67.33|66.53|67.31|66.51|4
1653930790000|2022-05-30 17:13:10|67.31|66.51|67.32|66.52|67.32|66.52|67.3|66.5|9
1653930800000|2022-05-30 17:13:20|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|2
1653930820000|2022-05-30 17:13:40|67.31|66.51|67.32|66.52|67.32|66.52|67.31|66.51|2
1653930830000|2022-05-30 17:13:50|67.31|66.51|67.32|66.52|67.32|66.52|67.31|66.51|8
1653930840000|2022-05-30 17:14:00|67.31|66.51|67.32|66.52|67.33|66.53|67.31|66.51|12
1653930850000|2022-05-30 17:14:10|67.31|66.51|67.31|66.51|67.32|66.52|67.31|66.51|7
1653930860000|2022-05-30 17:14:20|67.32|66.52|67.32|66.52|67.32|66.52|67.32|66.52|1
1653930870000|2022-05-30 17:14:30|67.31|66.51|67.33|66.53|67.33|66.53|67.31|66.51|3
1653930900000|2022-05-30 17:15:00|67.34|66.54|67.35|66.55|67.35|66.55|67.34|66.54|2
1653930910000|2022-05-30 17:15:10|67.37|66.57|67.4|66.6|67.4|66.6|67.37|66.57|9
1653930920000|2022-05-30 17:15:20|67.39|66.59|67.36|66.56|67.4|66.6|67.36|66.56|20
1653930930000|2022-05-30 17:15:30|67.37|66.57|67.39|66.59|67.39|66.59|67.37|66.57|7
1653930940000|2022-05-30 17:15:40|67.38|66.58|67.39|66.59|67.42|66.62|67.38|66.58|9
1653930950000|2022-05-30 17:15:50|67.4|66.6|67.43|66.63|67.43|66.63|67.39|66.59|18
1653930960000|2022-05-30 17:16:00|67.45|66.65|67.47|66.67|67.52|66.72|67.45|66.65|11
1653930970000|2022-05-30 17:16:10|67.48|66.68|67.48|66.68|67.5|66.7|67.47|66.67|8
1653930980000|2022-05-30 17:16:20|67.5|66.7|67.56|66.76|67.56|66.76|67.48|66.68|12
1653930990000|2022-05-30 17:16:30|67.57|66.77|67.57|66.77|67.61|66.81|67.55|66.75|12
1653931000000|2022-05-30 17:16:40|67.56|66.76|67.59|66.79|67.62|66.82|67.56|66.76|19
1653931010000|2022-05-30 17:16:50|67.6|66.8|67.68|66.88|67.69|66.89|67.59|66.79|17
1653931020000|2022-05-30 17:17:00|67.69|66.89|67.63|66.83|67.7|66.9|67.61|66.81|19
1653931030000|2022-05-30 17:17:10|67.64|66.84|67.63|66.83|67.64|66.84|67.62|66.82|10
1653931040000|2022-05-30 17:17:20|67.64|66.84|67.6|66.8|67.64|66.84|67.6|66.8|20
1653931050000|2022-05-30 17:17:30|67.59|66.79|67.62|66.82|67.63|66.83|67.55|66.75|17
1653931060000|2022-05-30 17:17:40|67.61|66.81|67.64|66.84|67.64|66.84|67.59|66.79|13
1653931070000|2022-05-30 17:17:50|67.66|66.86|67.63|66.83|67.69|66.89|67.62|66.82|21
1653931080000|2022-05-30 17:18:00|67.62|66.82|67.64|66.84|67.64|66.84|67.62|66.82|2
1653931090000|2022-05-30 17:18:10|67.65|66.85|67.65|66.85|67.65|66.85|67.64|66.84|3
1653931100000|2022-05-30 17:18:20|67.64|66.84|67.62|66.82|67.64|66.84|67.62|66.82|8
1653931110000|2022-05-30 17:18:30|67.63|66.83|67.63|66.83|67.64|66.84|67.63|66.83|3
1653931120000|2022-05-30 17:18:40|67.62|66.82|67.62|66.82|67.63|66.83|67.62|66.82|3
1653931130000|2022-05-30 17:18:50|67.61|66.81|67.63|66.83|67.64|66.84|67.61|66.81|11
1653931140000|2022-05-30 17:19:00|67.64|66.84|67.67|66.87|67.69|66.89|67.63|66.83|17
1653931150000|2022-05-30 17:19:10|67.66|66.86|67.64|66.84|67.68|66.88|67.63|66.83|20
1653931160000|2022-05-30 17:19:20|67.63|66.83|67.62|66.82|67.7|66.9|67.62|66.82|19
1653931170000|2022-05-30 17:19:30|67.63|66.83|67.69|66.89|67.69|66.89|67.63|66.83|11
1653931180000|2022-05-30 17:19:40|67.67|66.87|67.67|66.87|67.69|66.89|67.65|66.85|17
1653931190000|2022-05-30 17:19:50|67.66|66.86|67.68|66.88|67.72|66.92|67.64|66.84|19
1653931200000|2022-05-30 17:20:00|67.67|66.87|67.68|66.88|67.69|66.89|67.65|66.85|24
1653931210000|2022-05-30 17:20:10|67.67|66.87|67.68|66.88|67.69|66.89|67.66|66.86|10
1653931220000|2022-05-30 17:20:20|67.67|66.87|67.67|66.87|67.7|66.9|67.67|66.87|12
1653931230000|2022-05-30 17:20:30|67.68|66.88|67.68|66.88|67.68|66.88|67.66|66.86|7
1653931240000|2022-05-30 17:20:40|67.67|66.87|67.68|66.88|67.69|66.89|67.66|66.86|10
1653931250000|2022-05-30 17:20:50|67.67|66.87|67.67|66.87|67.68|66.88|67.67|66.87|11
1653931260000|2022-05-30 17:21:00|67.68|66.88|67.67|66.87|67.68|66.88|67.67|66.87|16
1653931270000|2022-05-30 17:21:10|67.69|66.89|67.68|66.88|67.7|66.9|67.67|66.87|13
1653931280000|2022-05-30 17:21:20|67.7|66.9|67.68|66.88|67.7|66.9|67.67|66.87|16
1653931290000|2022-05-30 17:21:30|67.7|66.9|67.71|66.91|67.71|66.91|67.67|66.87|18
1653931300000|2022-05-30 17:21:40|67.69|66.89|67.68|66.88|67.7|66.9|67.68|66.88|7
1653931310000|2022-05-30 17:21:50|67.67|66.87|67.68|66.88|67.69|66.89|67.67|66.87|4
1653931320000|2022-05-30 17:22:00|67.69|66.89|67.6|66.8|67.69|66.89|67.6|66.8|7
1653931330000|2022-05-30 17:22:10|67.61|66.81|67.6|66.8|67.61|66.81|67.59|66.79|10
1653931340000|2022-05-30 17:22:20|67.61|66.81|67.6|66.8|67.62|66.82|67.59|66.79|12
1653931350000|2022-05-30 17:22:30|67.63|66.83|67.61|66.81|67.63|66.83|67.6|66.8|4
1653931360000|2022-05-30 17:22:40|67.6|66.8|67.6|66.8|67.61|66.81|67.6|66.8|7
1653931370000|2022-05-30 17:22:50|67.61|66.81|67.61|66.81|67.62|66.82|67.6|66.8|8
1653931380000|2022-05-30 17:23:00|67.62|66.82|67.61|66.81|67.62|66.82|67.6|66.8|6
1653931390000|2022-05-30 17:23:10|67.62|66.82|67.62|66.82|67.62|66.82|67.6|66.8|12
1653931400000|2022-05-30 17:23:20|67.61|66.81|67.6|66.8|67.64|66.84|67.6|66.8|10
1653931410000|2022-05-30 17:23:30|67.62|66.82|67.6|66.8|67.62|66.82|67.59|66.79|11
1653931420000|2022-05-30 17:23:40|67.61|66.81|67.61|66.81|67.61|66.81|67.6|66.8|3
1653931430000|2022-05-30 17:23:50|67.62|66.82|67.6|66.8|67.62|66.82|67.6|66.8|9
1653931440000|2022-05-30 17:24:00|67.61|66.81|67.6|66.8|67.61|66.81|67.6|66.8|4
1653931450000|2022-05-30 17:24:10|67.61|66.81|67.61|66.81|67.61|66.81|67.6|66.8|7
1653931460000|2022-05-30 17:24:20|67.6|66.8|67.6|66.8|67.6|66.8|67.6|66.8|1
1653931470000|2022-05-30 17:24:30|67.58|66.78|67.49|66.69|67.58|66.78|67.49|66.69|10
1653931480000|2022-05-30 17:24:40|67.5|66.7|67.5|66.7|67.52|66.72|67.49|66.69|13
1653931490000|2022-05-30 17:24:50|67.49|66.69|67.44|66.64|67.51|66.71|67.44|66.64|10
1653931500000|2022-05-30 17:25:00|67.43|66.63|67.44|66.64|67.44|66.64|67.42|66.62|12
1653931510000|2022-05-30 17:25:10|67.48|66.68|67.53|66.73|67.54|66.74|67.48|66.68|16
1653931520000|2022-05-30 17:25:20|67.52|66.72|67.53|66.73|67.53|66.73|67.52|66.72|8
1653931530000|2022-05-30 17:25:30|67.54|66.74|67.52|66.72|67.54|66.74|67.52|66.72|7
1653931540000|2022-05-30 17:25:40|67.53|66.73|67.52|66.72|67.53|66.73|67.52|66.72|12
1653931550000|2022-05-30 17:25:50|67.51|66.71|67.5|66.7|67.53|66.73|67.5|66.7|9
1653931560000|2022-05-30 17:26:00|67.51|66.71|67.51|66.71|67.51|66.71|67.5|66.7|3
1653931570000|2022-05-30 17:26:10|67.5|66.7|67.49|66.69|67.51|66.71|67.49|66.69|10
1653931580000|2022-05-30 17:26:20|67.5|66.7|67.5|66.7|67.5|66.7|67.49|66.69|5
1653931600000|2022-05-30 17:26:40|67.51|66.71|67.52|66.72|67.53|66.73|67.51|66.71|6
1653931610000|2022-05-30 17:26:50|67.51|66.71|67.51|66.71|67.52|66.72|67.51|66.71|3
1653931620000|2022-05-30 17:27:00|67.52|66.72|67.52|66.72|67.52|66.72|67.51|66.71|13
1653931630000|2022-05-30 17:27:10|67.51|66.71|67.5|66.7|67.52|66.72|67.5|66.7|6
1653931640000|2022-05-30 17:27:20|67.51|66.71|67.52|66.72|67.53|66.73|67.51|66.71|9
1653931650000|2022-05-30 17:27:30|67.53|66.73|67.54|66.74|67.54|66.74|67.52|66.72|8
1653931660000|2022-05-30 17:27:40|67.53|66.73|67.61|66.81|67.61|66.81|67.53|66.73|11
1653931670000|2022-05-30 17:27:50|67.6|66.8|67.6|66.8|67.61|66.81|67.6|66.8|3
1653931680000|2022-05-30 17:28:00|67.61|66.81|67.52|66.72|67.61|66.81|67.52|66.72|13
1653931690000|2022-05-30 17:28:10|67.53|66.73|67.51|66.71|67.53|66.73|67.51|66.71|17
1653931700000|2022-05-30 17:28:20|67.52|66.72|67.52|66.72|67.52|66.72|67.51|66.71|7
1653931720000|2022-05-30 17:28:40|67.53|66.73|67.53|66.73|67.53|66.73|67.53|66.73|1
1653931730000|2022-05-30 17:28:50|67.52|66.72|67.52|66.72|67.53|66.73|67.52|66.72|3
1653931740000|2022-05-30 17:29:00|67.53|66.73|67.58|66.78|67.58|66.78|67.52|66.72|8
1653931750000|2022-05-30 17:29:10|67.57|66.77|67.54|66.74|67.58|66.78|67.54|66.74|15
1653931760000|2022-05-30 17:29:20|67.55|66.75|67.52|66.72|67.55|66.75|67.51|66.71|11
1653931770000|2022-05-30 17:29:30|67.53|66.73|67.52|66.72|67.53|66.73|67.52|66.72|2
1653931780000|2022-05-30 17:29:40|67.51|66.71|67.53|66.73|67.53|66.73|67.51|66.71|10
1653931790000|2022-05-30 17:29:50|67.52|66.72|67.52|66.72|67.53|66.73|67.51|66.71|11
1653931810000|2022-05-30 17:30:10|67.51|66.71|67.52|66.72|67.53|66.73|67.5|66.7|14
1653931820000|2022-05-30 17:30:20|67.49|66.69|67.49|66.69|67.52|66.72|67.48|66.68|12
1653931830000|2022-05-30 17:30:30|67.5|66.7|67.52|66.72|67.54|66.74|67.5|66.7|5
1653931840000|2022-05-30 17:30:40|67.51|66.71|67.52|66.72|67.52|66.72|67.49|66.69|9
1653931860000|2022-05-30 17:31:00|67.51|66.71|67.52|66.72|67.52|66.72|67.51|66.71|8
1653931870000|2022-05-30 17:31:10|67.51|66.71|67.52|66.72|67.53|66.73|67.51|66.71|17
1653931880000|2022-05-30 17:31:20|67.53|66.73|67.52|66.72|67.53|66.73|67.51|66.71|6
1653931890000|2022-05-30 17:31:30|67.51|66.71|67.52|66.72|67.52|66.72|67.51|66.71|4
1653931900000|2022-05-30 17:31:40|67.51|66.71|67.52|66.72|67.53|66.73|67.51|66.71|9
1653931910000|2022-05-30 17:31:50|67.51|66.71|67.51|66.71|67.52|66.72|67.51|66.71|7
1653931920000|2022-05-30 17:32:00|67.52|66.72|67.5|66.7|67.52|66.72|67.5|66.7|3
1653931930000|2022-05-30 17:32:10|67.51|66.71|67.51|66.71|67.52|66.72|67.5|66.7|5
1653931940000|2022-05-30 17:32:20|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|6
1653931960000|2022-05-30 17:32:40|67.53|66.73|67.51|66.71|67.53|66.73|67.51|66.71|6
1653931970000|2022-05-30 17:32:50|67.5|66.7|67.51|66.71|67.52|66.72|67.5|66.7|8
1653931980000|2022-05-30 17:33:00|67.52|66.72|67.52|66.72|67.53|66.73|67.51|66.71|11
1653931990000|2022-05-30 17:33:10|67.51|66.71|67.48|66.68|67.51|66.71|67.48|66.68|13
1653932010000|2022-05-30 17:33:30|67.47|66.67|67.48|66.68|67.48|66.68|67.47|66.67|2
1653932020000|2022-05-30 17:33:40|67.47|66.67|67.43|66.63|67.48|66.68|67.42|66.62|8
1653932030000|2022-05-30 17:33:50|67.42|66.62|67.39|66.59|67.43|66.63|67.38|66.58|13
1653932040000|2022-05-30 17:34:00|67.4|66.6|67.45|66.65|67.45|66.65|67.4|66.6|9
1653932050000|2022-05-30 17:34:10|67.44|66.64|67.43|66.63|67.44|66.64|67.41|66.61|11
1653932060000|2022-05-30 17:34:20|67.44|66.64|67.41|66.61|67.44|66.64|67.41|66.61|9
1653932070000|2022-05-30 17:34:30|67.42|66.62|67.42|66.62|67.43|66.63|67.42|66.62|7
1653932080000|2022-05-30 17:34:40|67.43|66.63|67.42|66.62|67.43|66.63|67.42|66.62|6
1653932090000|2022-05-30 17:34:50|67.43|66.63|67.42|66.62|67.43|66.63|67.42|66.62|8
1653932100000|2022-05-30 17:35:00|67.41|66.61|67.4|66.6|67.42|66.62|67.4|66.6|6
1653932110000|2022-05-30 17:35:10|67.41|66.61|67.38|66.58|67.42|66.62|67.38|66.58|15
1653932120000|2022-05-30 17:35:20|67.39|66.59|67.39|66.59|67.4|66.6|67.38|66.58|7
1653932130000|2022-05-30 17:35:30|67.4|66.6|67.37|66.57|67.4|66.6|67.37|66.57|5
1653932140000|2022-05-30 17:35:40|67.38|66.58|67.38|66.58|67.39|66.59|67.38|66.58|3
1653932150000|2022-05-30 17:35:50|67.39|66.59|67.39|66.59|67.41|66.61|67.38|66.58|16
1653932160000|2022-05-30 17:36:00|67.38|66.58|67.39|66.59|67.4|66.6|67.38|66.58|8
1653932170000|2022-05-30 17:36:10|67.4|66.6|67.4|66.6|67.4|66.6|67.39|66.59|7
1653932180000|2022-05-30 17:36:20|67.39|66.59|67.39|66.59|67.4|66.6|67.38|66.58|9
1653932190000|2022-05-30 17:36:30|67.4|66.6|67.39|66.59|67.41|66.61|67.39|66.59|19
1653932200000|2022-05-30 17:36:40|67.41|66.61|67.4|66.6|67.41|66.61|67.39|66.59|7
1653932210000|2022-05-30 17:36:50|67.41|66.61|67.4|66.6|67.41|66.61|67.4|66.6|6
1653932220000|2022-05-30 17:37:00|67.39|66.59|67.4|66.6|67.41|66.61|67.39|66.59|4
1653932230000|2022-05-30 17:37:10|67.41|66.61|67.4|66.6|67.42|66.62|67.4|66.6|10
1653932240000|2022-05-30 17:37:20|67.41|66.61|67.41|66.61|67.41|66.61|67.4|66.6|7
1653932250000|2022-05-30 17:37:30|67.4|66.6|67.4|66.6|67.41|66.61|67.4|66.6|9
1653932260000|2022-05-30 17:37:40|67.41|66.61|67.4|66.6|67.41|66.61|67.4|66.6|2
1653932290000|2022-05-30 17:38:10|67.39|66.59|67.39|66.59|67.39|66.59|67.38|66.58|5
1653932300000|2022-05-30 17:38:20|67.4|66.6|67.39|66.59|67.4|66.6|67.39|66.59|6
1653932310000|2022-05-30 17:38:30|67.38|66.58|67.4|66.6|67.4|66.6|67.38|66.58|4
1653932320000|2022-05-30 17:38:40|67.39|66.59|67.39|66.59|67.4|66.6|67.39|66.59|3
1653932330000|2022-05-30 17:38:50|67.4|66.6|67.39|66.59|67.4|66.6|67.39|66.59|6
1653932340000|2022-05-30 17:39:00|67.4|66.6|67.39|66.59|67.4|66.6|67.39|66.59|2
1653932350000|2022-05-30 17:39:10|67.38|66.58|67.38|66.58|67.38|66.58|67.38|66.58|1
1653932360000|2022-05-30 17:39:20|67.39|66.59|67.38|66.58|67.39|66.59|67.37|66.57|4
1653932370000|2022-05-30 17:39:30|67.39|66.59|67.38|66.58|67.4|66.6|67.38|66.58|10
1653932380000|2022-05-30 17:39:40|67.39|66.59|67.38|66.58|67.39|66.59|67.36|66.56|6
1653932390000|2022-05-30 17:39:50|67.39|66.59|67.37|66.57|67.39|66.59|67.37|66.57|20
1653932400000|2022-05-30 17:40:00|67.38|66.58|67.39|66.59|67.4|66.6|67.36|66.56|16
1653932410000|2022-05-30 17:40:10|67.38|66.58|67.39|66.59|67.4|66.6|67.38|66.58|6
1653932430000|2022-05-30 17:40:30|67.4|66.6|67.41|66.61|67.42|66.62|67.4|66.6|6
1653932450000|2022-05-30 17:40:50|67.4|66.6|67.42|66.62|67.42|66.62|67.4|66.6|5
1653932460000|2022-05-30 17:41:00|67.41|66.61|67.42|66.62|67.42|66.62|67.41|66.61|8
1653932480000|2022-05-30 17:41:20|67.41|66.61|67.41|66.61|67.42|66.62|67.4|66.6|7
1653932490000|2022-05-30 17:41:30|67.42|66.62|67.41|66.61|67.42|66.62|67.41|66.61|6
1653932500000|2022-05-30 17:41:40|67.42|66.62|67.42|66.62|67.43|66.63|67.41|66.61|10
1653932510000|2022-05-30 17:41:50|67.41|66.61|67.43|66.63|67.45|66.65|67.41|66.61|6
1653932520000|2022-05-30 17:42:00|67.44|66.64|67.49|66.69|67.49|66.69|67.44|66.64|12
1653932530000|2022-05-30 17:42:10|67.48|66.68|67.47|66.67|67.49|66.69|67.46|66.66|14
1653932540000|2022-05-30 17:42:20|67.48|66.68|67.48|66.68|67.49|66.69|67.47|66.67|14
1653932550000|2022-05-30 17:42:30|67.47|66.67|67.52|66.72|67.58|66.78|67.47|66.67|13
1653932560000|2022-05-30 17:42:40|67.53|66.73|67.52|66.72|67.53|66.73|67.52|66.72|10
1653932570000|2022-05-30 17:42:50|67.53|66.73|67.51|66.71|67.53|66.73|67.51|66.71|12
1653932580000|2022-05-30 17:43:00|67.52|66.72|67.52|66.72|67.53|66.73|67.5|66.7|9
1653932590000|2022-05-30 17:43:10|67.51|66.71|67.52|66.72|67.53|66.73|67.51|66.71|10
1653932600000|2022-05-30 17:43:20|67.53|66.73|67.5|66.7|67.53|66.73|67.49|66.69|10
1653932610000|2022-05-30 17:43:30|67.49|66.69|67.51|66.71|67.51|66.71|67.49|66.69|9
1653932620000|2022-05-30 17:43:40|67.5|66.7|67.51|66.71|67.51|66.71|67.5|66.7|4
1653932630000|2022-05-30 17:43:50|67.54|66.74|67.51|66.71|67.54|66.74|67.5|66.7|6
1653932640000|2022-05-30 17:44:00|67.5|66.7|67.51|66.71|67.51|66.71|67.5|66.7|4
1653932650000|2022-05-30 17:44:10|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|16
1653932660000|2022-05-30 17:44:20|67.52|66.72|67.52|66.72|67.52|66.72|67.51|66.71|3
1653932670000|2022-05-30 17:44:30|67.51|66.71|67.51|66.71|67.52|66.72|67.5|66.7|9
1653932680000|2022-05-30 17:44:40|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|8
1653932690000|2022-05-30 17:44:50|67.52|66.72|67.53|66.73|67.53|66.73|67.51|66.71|6
1653932700000|2022-05-30 17:45:00|67.51|66.71|67.52|66.72|67.53|66.73|67.51|66.71|14
1653932710000|2022-05-30 17:45:10|67.53|66.73|67.52|66.72|67.53|66.73|67.52|66.72|12
1653932720000|2022-05-30 17:45:20|67.53|66.73|67.52|66.72|67.53|66.73|67.52|66.72|6
1653932730000|2022-05-30 17:45:30|67.51|66.71|67.53|66.73|67.53|66.73|67.51|66.71|3
1653932740000|2022-05-30 17:45:40|67.52|66.72|67.52|66.72|67.52|66.72|67.51|66.71|5
1653932750000|2022-05-30 17:45:50|67.53|66.73|67.52|66.72|67.53|66.73|67.52|66.72|6
1653932760000|2022-05-30 17:46:00|67.53|66.73|67.54|66.74|67.54|66.74|67.52|66.72|12
1653932770000|2022-05-30 17:46:10|67.53|66.73|67.54|66.74|67.54|66.74|67.52|66.72|10
1653932780000|2022-05-30 17:46:20|67.55|66.75|67.54|66.74|67.55|66.75|67.53|66.73|8
1653932790000|2022-05-30 17:46:30|67.53|66.73|67.53|66.73|67.54|66.74|67.52|66.72|9
1653932800000|2022-05-30 17:46:40|67.52|66.72|67.54|66.74|67.54|66.74|67.52|66.72|15
1653932810000|2022-05-30 17:46:50|67.53|66.73|67.53|66.73|67.54|66.74|67.53|66.73|13
1653932830000|2022-05-30 17:47:10|67.54|66.74|67.52|66.72|67.54|66.74|67.52|66.72|6
1653932840000|2022-05-30 17:47:20|67.51|66.71|67.5|66.7|67.51|66.71|67.5|66.7|2
1653932850000|2022-05-30 17:47:30|67.49|66.69|67.49|66.69|67.51|66.71|67.49|66.69|15
1653932860000|2022-05-30 17:47:40|67.5|66.7|67.5|66.7|67.51|66.71|67.49|66.69|13
1653932870000|2022-05-30 17:47:50|67.51|66.71|67.49|66.69|67.51|66.71|67.49|66.69|5
1653932880000|2022-05-30 17:48:00|67.5|66.7|67.6|66.8|67.61|66.81|67.49|66.69|18
1653932890000|2022-05-30 17:48:10|67.59|66.79|67.6|66.8|67.6|66.8|67.59|66.79|6
1653932900000|2022-05-30 17:48:20|67.59|66.79|67.6|66.8|67.62|66.82|67.59|66.79|12
1653932910000|2022-05-30 17:48:30|67.61|66.81|67.6|66.8|67.61|66.81|67.58|66.78|8
1653932920000|2022-05-30 17:48:40|67.61|66.81|67.61|66.81|67.61|66.81|67.59|66.79|16
1653932930000|2022-05-30 17:48:50|67.6|66.8|67.6|66.8|67.61|66.81|67.59|66.79|11
1653932940000|2022-05-30 17:49:00|67.59|66.79|67.6|66.8|67.6|66.8|67.59|66.79|6
1653932950000|2022-05-30 17:49:10|67.59|66.79|67.59|66.79|67.59|66.79|67.57|66.77|7
1653932960000|2022-05-30 17:49:20|67.58|66.78|67.59|66.79|67.59|66.79|67.58|66.78|2
1653932980000|2022-05-30 17:49:40|67.58|66.78|67.59|66.79|67.59|66.79|67.57|66.77|11
1653933010000|2022-05-30 17:50:10|67.58|66.78|67.58|66.78|67.59|66.79|67.58|66.78|5
1653933020000|2022-05-30 17:50:20|67.57|66.77|67.58|66.78|67.58|66.78|67.57|66.77|2
1653933030000|2022-05-30 17:50:30|67.59|66.79|67.58|66.78|67.59|66.79|67.58|66.78|4
1653933040000|2022-05-30 17:50:40|67.57|66.77|67.58|66.78|67.59|66.79|67.56|66.76|13
1653933050000|2022-05-30 17:50:50|67.59|66.79|67.58|66.78|67.59|66.79|67.58|66.78|6
1653933060000|2022-05-30 17:51:00|67.59|66.79|67.58|66.78|67.59|66.79|67.57|66.77|5
1653933070000|2022-05-30 17:51:10|67.59|66.79|67.59|66.79|67.59|66.79|67.58|66.78|7
1653933080000|2022-05-30 17:51:20|67.58|66.78|67.5|66.7|67.58|66.78|67.5|66.7|13
1653933090000|2022-05-30 17:51:30|67.51|66.71|67.5|66.7|67.52|66.72|67.49|66.69|11
1653933100000|2022-05-30 17:51:40|67.48|66.68|67.49|66.69|67.5|66.7|67.47|66.67|6
1653933110000|2022-05-30 17:51:50|67.48|66.68|67.48|66.68|67.49|66.69|67.48|66.68|3
1653933120000|2022-05-30 17:52:00|67.49|66.69|67.48|66.68|67.49|66.69|67.47|66.67|6
1653933130000|2022-05-30 17:52:10|67.49|66.69|67.49|66.69|67.49|66.69|67.49|66.69|1
1653933140000|2022-05-30 17:52:20|67.48|66.68|67.48|66.68|67.49|66.69|67.48|66.68|7
1653933150000|2022-05-30 17:52:30|67.49|66.69|67.48|66.68|67.49|66.69|67.48|66.68|6
1653933170000|2022-05-30 17:52:50|67.49|66.69|67.48|66.68|67.5|66.7|67.47|66.67|8
1653933180000|2022-05-30 17:53:00|67.49|66.69|67.48|66.68|67.49|66.69|67.48|66.68|2
1653933190000|2022-05-30 17:53:10|67.47|66.67|67.48|66.68|67.48|66.68|67.47|66.67|4
1653933200000|2022-05-30 17:53:20|67.46|66.66|67.42|66.62|67.46|66.66|67.41|66.61|7
1653933210000|2022-05-30 17:53:30|67.43|66.63|67.42|66.62|67.49|66.69|67.41|66.61|15
1653933220000|2022-05-30 17:53:40|67.41|66.61|67.42|66.62|67.42|66.62|67.4|66.6|9
1653933230000|2022-05-30 17:53:50|67.43|66.63|67.4|66.6|67.43|66.63|67.38|66.58|8
1653933240000|2022-05-30 17:54:00|67.38|66.58|67.42|66.62|67.42|66.62|67.38|66.58|7
1653933250000|2022-05-30 17:54:10|67.41|66.61|67.42|66.62|67.43|66.63|67.41|66.61|10
1653933260000|2022-05-30 17:54:20|67.43|66.63|67.44|66.64|67.44|66.64|67.42|66.62|8
1653933270000|2022-05-30 17:54:30|67.39|66.59|67.33|66.53|67.39|66.59|67.32|66.52|13
1653933280000|2022-05-30 17:54:40|67.34|66.54|67.32|66.52|67.34|66.54|67.31|66.51|11
1653933290000|2022-05-30 17:54:50|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|4
1653933300000|2022-05-30 17:55:00|67.31|66.51|67.33|66.53|67.34|66.54|67.31|66.51|13
1653933310000|2022-05-30 17:55:10|67.34|66.54|67.39|66.59|67.4|66.6|67.33|66.53|12
1653933320000|2022-05-30 17:55:20|67.4|66.6|67.4|66.6|67.4|66.6|67.38|66.58|5
1653933330000|2022-05-30 17:55:30|67.39|66.59|67.39|66.59|67.4|66.6|67.38|66.58|8
1653933340000|2022-05-30 17:55:40|67.4|66.6|67.4|66.6|67.41|66.61|67.39|66.59|7
1653933350000|2022-05-30 17:55:50|67.39|66.59|67.39|66.59|67.4|66.6|67.37|66.57|9
1653933360000|2022-05-30 17:56:00|67.36|66.56|67.35|66.55|67.39|66.59|67.35|66.55|17
1653933370000|2022-05-30 17:56:10|67.32|66.52|67.34|66.54|67.34|66.54|67.31|66.51|14
1653933380000|2022-05-30 17:56:20|67.32|66.52|67.34|66.54|67.34|66.54|67.29|66.49|12
1653933390000|2022-05-30 17:56:30|67.31|66.51|67.34|66.54|67.35|66.55|67.31|66.51|15
1653933400000|2022-05-30 17:56:40|67.33|66.53|67.34|66.54|67.34|66.54|67.31|66.51|19
1653933410000|2022-05-30 17:56:50|67.33|66.53|67.33|66.53|67.34|66.54|67.32|66.52|15
1653933420000|2022-05-30 17:57:00|67.32|66.52|67.32|66.52|67.34|66.54|67.31|66.51|11
1653933430000|2022-05-30 17:57:10|67.31|66.51|67.32|66.52|67.33|66.53|67.31|66.51|15
1653933440000|2022-05-30 17:57:20|67.33|66.53|67.31|66.51|67.33|66.53|67.31|66.51|7
1653933450000|2022-05-30 17:57:30|67.32|66.52|67.32|66.52|67.32|66.52|67.31|66.51|3
1653933460000|2022-05-30 17:57:40|67.31|66.51|67.32|66.52|67.33|66.53|67.31|66.51|6
1653933470000|2022-05-30 17:57:50|67.31|66.51|67.31|66.51|67.31|66.51|67.3|66.5|3
1653933480000|2022-05-30 17:58:00|67.32|66.52|67.32|66.52|67.33|66.53|67.3|66.5|11
1653933490000|2022-05-30 17:58:10|67.33|66.53|67.32|66.52|67.33|66.53|67.31|66.51|5
1653933500000|2022-05-30 17:58:20|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|6
1653933510000|2022-05-30 17:58:30|67.31|66.51|67.32|66.52|67.33|66.53|67.31|66.51|6
1653933520000|2022-05-30 17:58:40|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|6
1653933530000|2022-05-30 17:58:50|67.31|66.51|67.32|66.52|67.33|66.53|67.31|66.51|10
1653933540000|2022-05-30 17:59:00|67.33|66.53|67.33|66.53|67.33|66.53|67.31|66.51|11
1653933550000|2022-05-30 17:59:10|67.32|66.52|67.33|66.53|67.33|66.53|67.32|66.52|6
1653933560000|2022-05-30 17:59:20|67.32|66.52|67.31|66.51|67.33|66.53|67.29|66.49|16
1653933570000|2022-05-30 17:59:30|67.3|66.5|67.32|66.52|67.33|66.53|67.3|66.5|12
1653933580000|2022-05-30 17:59:40|67.33|66.53|67.33|66.53|67.35|66.55|67.32|66.52|18
1653933590000|2022-05-30 17:59:50|67.35|66.55|67.33|66.53|67.35|66.55|67.32|66.52|10
1653933600000|2022-05-30 18:00:00|67.34|66.54|67.32|66.52|67.34|66.54|67.31|66.51|17
1653933610000|2022-05-30 18:00:10|67.31|66.51|67.31|66.51|67.32|66.52|67.3|66.5|11
1653933620000|2022-05-30 18:00:20|67.3|66.5|67.29|66.49|67.31|66.51|67.28|66.48|9
1653933630000|2022-05-30 18:00:30|67.3|66.5|67.31|66.51|67.32|66.52|67.28|66.48|17
1653933640000|2022-05-30 18:00:40|67.29|66.49|67.31|66.51|67.31|66.51|67.29|66.49|17
1653933650000|2022-05-30 18:00:50|67.3|66.5|67.28|66.48|67.31|66.51|67.28|66.48|14
1653933660000|2022-05-30 18:01:00|67.27|66.47|67.28|66.48|67.3|66.5|67.27|66.47|13
1653933670000|2022-05-30 18:01:10|67.29|66.49|67.28|66.48|67.29|66.49|67.27|66.47|8
1653933680000|2022-05-30 18:01:20|67.29|66.49|67.28|66.48|67.29|66.49|67.28|66.48|6
1653933690000|2022-05-30 18:01:30|67.29|66.49|67.29|66.49|67.29|66.49|67.28|66.48|7
1653933700000|2022-05-30 18:01:40|67.28|66.48|67.29|66.49|67.29|66.49|67.28|66.48|2
1653933710000|2022-05-30 18:01:50|67.28|66.48|67.29|66.49|67.3|66.5|67.28|66.48|14
1653933720000|2022-05-30 18:02:00|67.28|66.48|67.29|66.49|67.29|66.49|67.28|66.48|4
1653933730000|2022-05-30 18:02:10|67.28|66.48|67.28|66.48|67.29|66.49|67.28|66.48|3
1653933740000|2022-05-30 18:02:20|67.29|66.49|67.28|66.48|67.3|66.5|67.28|66.48|6
1653933750000|2022-05-30 18:02:30|67.29|66.49|67.29|66.49|67.3|66.5|67.29|66.49|3
1653933760000|2022-05-30 18:02:40|67.3|66.5|67.29|66.49|67.3|66.5|67.28|66.48|6
1653933770000|2022-05-30 18:02:50|67.3|66.5|67.31|66.51|67.31|66.51|67.28|66.48|14
1653933780000|2022-05-30 18:03:00|67.29|66.49|67.29|66.49|67.3|66.5|67.28|66.48|10
1653933790000|2022-05-30 18:03:10|67.28|66.48|67.29|66.49|67.29|66.49|67.28|66.48|2
1653933800000|2022-05-30 18:03:20|67.3|66.5|67.29|66.49|67.3|66.5|67.28|66.48|12
1653933810000|2022-05-30 18:03:30|67.3|66.5|67.29|66.49|67.3|66.5|67.28|66.48|6
1653933820000|2022-05-30 18:03:40|67.28|66.48|67.27|66.47|67.3|66.5|67.27|66.47|17
1653933830000|2022-05-30 18:03:50|67.26|66.46|67.27|66.47|67.28|66.48|67.26|66.46|6
1653933840000|2022-05-30 18:04:00|67.28|66.48|67.27|66.47|67.28|66.48|67.27|66.47|2
1653933850000|2022-05-30 18:04:10|67.28|66.48|67.28|66.48|67.29|66.49|67.28|66.48|3
1653933860000|2022-05-30 18:04:20|67.27|66.47|67.27|66.47|67.28|66.48|67.25|66.45|5
1653933870000|2022-05-30 18:04:30|67.26|66.46|67.27|66.47|67.27|66.47|67.26|66.46|4
1653933930000|2022-05-30 18:05:30|67.28|66.48|67.28|66.48|67.28|66.48|67.27|66.47|3
1653933940000|2022-05-30 18:05:40|67.27|66.47|67.27|66.47|67.28|66.48|67.27|66.47|5
1653933950000|2022-05-30 18:05:50|67.28|66.48|67.27|66.47|67.28|66.48|67.27|66.47|4
1653933960000|2022-05-30 18:06:00|67.28|66.48|67.27|66.47|67.28|66.48|67.27|66.47|4
1653933970000|2022-05-30 18:06:10|67.28|66.48|67.28|66.48|67.28|66.48|67.27|66.47|3
1653933980000|2022-05-30 18:06:20|67.27|66.47|67.28|66.48|67.28|66.48|67.27|66.47|2
1653933990000|2022-05-30 18:06:30|67.27|66.47|67.28|66.48|67.28|66.48|67.27|66.47|4
1653934000000|2022-05-30 18:06:40|67.27|66.47|67.27|66.47|67.28|66.48|67.27|66.47|9
1653934010000|2022-05-30 18:06:50|67.19|66.39|67.2|66.4|67.2|66.4|67.18|66.38|12
1653934020000|2022-05-30 18:07:00|67.19|66.39|67.2|66.4|67.21|66.41|67.18|66.38|14
1653934030000|2022-05-30 18:07:10|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|2
1653934040000|2022-05-30 18:07:20|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|4
1653934050000|2022-05-30 18:07:30|67.19|66.39|67.19|66.39|67.19|66.39|67.19|66.39|1
1653934060000|2022-05-30 18:07:40|67.18|66.38|67.19|66.39|67.19|66.39|67.18|66.38|2
1653934070000|2022-05-30 18:07:50|67.2|66.4|67.19|66.39|67.2|66.4|67.18|66.38|6
1653934080000|2022-05-30 18:08:00|67.17|66.37|67.19|66.39|67.19|66.39|67.17|66.37|3
1653934090000|2022-05-30 18:08:10|67.18|66.38|67.19|66.39|67.19|66.39|67.18|66.38|4
1653934100000|2022-05-30 18:08:20|67.17|66.37|67.19|66.39|67.19|66.39|67.17|66.37|3
1653934110000|2022-05-30 18:08:30|67.18|66.38|67.19|66.39|67.19|66.39|67.18|66.38|2
1653934120000|2022-05-30 18:08:40|67.18|66.38|67.2|66.4|67.21|66.41|67.18|66.38|18
1653934130000|2022-05-30 18:08:50|67.19|66.39|67.19|66.39|67.19|66.39|67.19|66.39|1
1653934140000|2022-05-30 18:09:00|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|8
1653934150000|2022-05-30 18:09:10|67.2|66.4|67.2|66.4|67.21|66.41|67.19|66.39|7
1653934160000|2022-05-30 18:09:20|67.21|66.41|67.19|66.39|67.21|66.41|67.18|66.38|10
1653934170000|2022-05-30 18:09:30|67.17|66.37|67.18|66.38|67.2|66.4|67.17|66.37|7
1653934180000|2022-05-30 18:09:40|67.19|66.39|67.18|66.38|67.19|66.39|67.16|66.36|4
1653934190000|2022-05-30 18:09:50|67.19|66.39|67.16|66.36|67.19|66.39|67.16|66.36|7
1653934200000|2022-05-30 18:10:00|67.13|66.33|67.12|66.32|67.15|66.35|67.12|66.32|10
1653934210000|2022-05-30 18:10:10|67.13|66.33|67.12|66.32|67.13|66.33|67.12|66.32|2
1653934220000|2022-05-30 18:10:20|67.11|66.31|67.12|66.32|67.12|66.32|67.11|66.31|2
1653934230000|2022-05-30 18:10:30|67.13|66.33|67.12|66.32|67.13|66.33|67.12|66.32|2
1653934240000|2022-05-30 18:10:40|67.13|66.33|67.13|66.33|67.14|66.34|67.11|66.31|5
1653934250000|2022-05-30 18:10:50|67.14|66.34|67.13|66.33|67.14|66.34|67.12|66.32|8
1653934260000|2022-05-30 18:11:00|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|2
1653934270000|2022-05-30 18:11:10|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|8
1653934280000|2022-05-30 18:11:20|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|10
1653934290000|2022-05-30 18:11:30|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|6
1653934300000|2022-05-30 18:11:40|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|10
1653934310000|2022-05-30 18:11:50|67.12|66.32|67.12|66.32|67.13|66.33|67.12|66.32|9
1653934320000|2022-05-30 18:12:00|67.13|66.33|67.14|66.34|67.15|66.35|67.13|66.33|6
1653934330000|2022-05-30 18:12:10|67.13|66.33|67.12|66.32|67.15|66.35|67.12|66.32|18
1653934340000|2022-05-30 18:12:20|67.13|66.33|67.13|66.33|67.14|66.34|67.13|66.33|7
1653934350000|2022-05-30 18:12:30|67.14|66.34|67.13|66.33|67.14|66.34|67.13|66.33|4
1653934360000|2022-05-30 18:12:40|67.14|66.34|67.13|66.33|67.14|66.34|67.13|66.33|4
1653934370000|2022-05-30 18:12:50|67.14|66.34|67.14|66.34|67.15|66.35|67.13|66.33|8
1653934380000|2022-05-30 18:13:00|67.15|66.35|67.14|66.34|67.15|66.35|67.14|66.34|4
1653934390000|2022-05-30 18:13:10|67.13|66.33|67.13|66.33|67.14|66.34|67.12|66.32|7
1653934400000|2022-05-30 18:13:20|67.14|66.34|67.15|66.35|67.15|66.35|67.13|66.33|8
1653934410000|2022-05-30 18:13:30|67.14|66.34|67.14|66.34|67.15|66.35|67.14|66.34|5
1653934420000|2022-05-30 18:13:40|67.15|66.35|67.14|66.34|67.15|66.35|67.14|66.34|2
1653934440000|2022-05-30 18:14:00|67.15|66.35|67.14|66.34|67.15|66.35|67.14|66.34|2
1653934450000|2022-05-30 18:14:10|67.15|66.35|67.15|66.35|67.15|66.35|67.14|66.34|5
1653934460000|2022-05-30 18:14:20|67.16|66.36|67.15|66.35|67.16|66.36|67.14|66.34|8
1653934470000|2022-05-30 18:14:30|67.14|66.34|67.13|66.33|67.15|66.35|67.12|66.32|6
1653934480000|2022-05-30 18:14:40|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|6
1653934490000|2022-05-30 18:14:50|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|4
1653934500000|2022-05-30 18:15:00|67.12|66.32|67.11|66.31|67.14|66.34|67.11|66.31|12
1653934510000|2022-05-30 18:15:10|67.12|66.32|67.1|66.3|67.12|66.32|67.1|66.3|3
1653934520000|2022-05-30 18:15:20|67.11|66.31|67.1|66.3|67.11|66.31|67.1|66.3|4
1653934530000|2022-05-30 18:15:30|67.11|66.31|67.1|66.3|67.11|66.31|67.1|66.3|8
1653934540000|2022-05-30 18:15:40|67.11|66.31|67.1|66.3|67.11|66.31|67.09|66.29|6
1653934550000|2022-05-30 18:15:50|67.11|66.31|67.11|66.31|67.11|66.31|67.09|66.29|6
1653934560000|2022-05-30 18:16:00|67.1|66.3|67.1|66.3|67.11|66.31|67.1|66.3|5
1653934570000|2022-05-30 18:16:10|67.11|66.31|67.12|66.32|67.13|66.33|67.11|66.31|13
1653934580000|2022-05-30 18:16:20|67.13|66.33|67.13|66.33|67.13|66.33|67.12|66.32|9
1653934590000|2022-05-30 18:16:30|67.12|66.32|67.12|66.32|67.13|66.33|67.12|66.32|13
1653934600000|2022-05-30 18:16:40|67.13|66.33|67.12|66.32|67.13|66.33|67.12|66.32|14
1653934610000|2022-05-30 18:16:50|67.13|66.33|67.13|66.33|67.13|66.33|67.12|66.32|5
1653934620000|2022-05-30 18:17:00|67.12|66.32|67.12|66.32|67.13|66.33|67.12|66.32|11
1653934630000|2022-05-30 18:17:10|67.13|66.33|67.14|66.34|67.14|66.34|67.12|66.32|16
1653934640000|2022-05-30 18:17:20|67.13|66.33|67.13|66.33|67.13|66.33|67.13|66.33|1
1653934660000|2022-05-30 18:17:40|67.12|66.32|67.12|66.32|67.12|66.32|67.12|66.32|1
1653934670000|2022-05-30 18:17:50|67.13|66.33|67.12|66.32|67.13|66.33|67.12|66.32|2
1653934680000|2022-05-30 18:18:00|67.11|66.31|67.12|66.32|67.13|66.33|67.11|66.31|8
1653934690000|2022-05-30 18:18:10|67.13|66.33|67.13|66.33|67.13|66.33|67.12|66.32|11
1653934700000|2022-05-30 18:18:20|67.12|66.32|67.11|66.31|67.12|66.32|67.11|66.31|2
1653934720000|2022-05-30 18:18:40|67.12|66.32|67.12|66.32|67.12|66.32|67.11|66.31|3
1653934730000|2022-05-30 18:18:50|67.11|66.31|67.11|66.31|67.11|66.31|67.11|66.31|1
1653934740000|2022-05-30 18:19:00|67.12|66.32|67.11|66.31|67.12|66.32|67.11|66.31|2
1653934750000|2022-05-30 18:19:10|67.1|66.3|67.1|66.3|67.1|66.3|67.1|66.3|1
1653934760000|2022-05-30 18:19:20|67.11|66.31|67.12|66.32|67.12|66.32|67.11|66.31|6
1653934770000|2022-05-30 18:19:30|67.13|66.33|67.13|66.33|67.13|66.33|67.12|66.32|9
1653934780000|2022-05-30 18:19:40|67.12|66.32|67.13|66.33|67.13|66.33|67.12|66.32|6
1653934790000|2022-05-30 18:19:50|67.12|66.32|67.12|66.32|67.13|66.33|67.12|66.32|3
1653934800000|2022-05-30 18:20:00|67.13|66.33|67.13|66.33|67.13|66.33|67.12|66.32|13
1653934810000|2022-05-30 18:20:10|67.12|66.32|67.14|66.34|67.14|66.34|67.12|66.32|9
1653934830000|2022-05-30 18:20:30|67.15|66.35|67.14|66.34|67.15|66.35|67.14|66.34|2
1653934840000|2022-05-30 18:20:40|67.15|66.35|67.15|66.35|67.15|66.35|67.14|66.34|3
1653934850000|2022-05-30 18:20:50|67.14|66.34|67.14|66.34|67.15|66.35|67.14|66.34|11
1653934860000|2022-05-30 18:21:00|67.15|66.35|67.14|66.34|67.15|66.35|67.13|66.33|6
1653934870000|2022-05-30 18:21:10|67.13|66.33|67.14|66.34|67.15|66.35|67.13|66.33|10
1653934880000|2022-05-30 18:21:20|67.13|66.33|67.14|66.34|67.15|66.35|67.13|66.33|16
1653934890000|2022-05-30 18:21:30|67.11|66.31|67.11|66.31|67.11|66.31|67.09|66.29|9
1653934900000|2022-05-30 18:21:40|67.1|66.3|67.11|66.31|67.12|66.32|67.1|66.3|12
1653934910000|2022-05-30 18:21:50|67.12|66.32|67.12|66.32|67.13|66.33|67.11|66.31|11
1653934920000|2022-05-30 18:22:00|67.11|66.31|67.12|66.32|67.15|66.35|67.11|66.31|10
1653934930000|2022-05-30 18:22:10|67.14|66.34|67.11|66.31|67.14|66.34|67.11|66.31|9
1653934940000|2022-05-30 18:22:20|67.12|66.32|67.12|66.32|67.12|66.32|67.11|66.31|3
1653934950000|2022-05-30 18:22:30|67.13|66.33|67.14|66.34|67.14|66.34|67.13|66.33|2
1653934960000|2022-05-30 18:22:40|67.15|66.35|67.2|66.4|67.23|66.43|67.14|66.34|10
1653934970000|2022-05-30 18:22:50|67.23|66.43|67.21|66.41|67.23|66.43|67.2|66.4|14
1653934980000|2022-05-30 18:23:00|67.2|66.4|67.21|66.41|67.23|66.43|67.2|66.4|13
1653934990000|2022-05-30 18:23:10|67.23|66.43|67.19|66.39|67.23|66.43|67.19|66.39|10
1653935000000|2022-05-30 18:23:20|67.2|66.4|67.2|66.4|67.22|66.42|67.19|66.39|12
1653935010000|2022-05-30 18:23:30|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|10
1653935020000|2022-05-30 18:23:40|67.21|66.41|67.21|66.41|67.22|66.42|67.2|66.4|8
1653935030000|2022-05-30 18:23:50|67.22|66.42|67.21|66.41|67.22|66.42|67.21|66.41|2
1653935040000|2022-05-30 18:24:00|67.22|66.42|67.22|66.42|67.23|66.43|67.21|66.41|13
1653935050000|2022-05-30 18:24:10|67.23|66.43|67.21|66.41|67.23|66.43|67.2|66.4|5
1653935060000|2022-05-30 18:24:20|67.2|66.4|67.22|66.42|67.22|66.42|67.2|66.4|11
1653935070000|2022-05-30 18:24:30|67.21|66.41|67.22|66.42|67.22|66.42|67.21|66.41|16
1653935080000|2022-05-30 18:24:40|67.21|66.41|67.22|66.42|67.24|66.44|67.21|66.41|14
1653935090000|2022-05-30 18:24:50|67.21|66.41|67.22|66.42|67.23|66.43|67.21|66.41|8
1653935100000|2022-05-30 18:25:00|67.21|66.41|67.22|66.42|67.22|66.42|67.21|66.41|12
1653935110000|2022-05-30 18:25:10|67.21|66.41|67.22|66.42|67.24|66.44|67.21|66.41|4
1653935120000|2022-05-30 18:25:20|67.23|66.43|67.22|66.42|67.24|66.44|67.21|66.41|13
1653935130000|2022-05-30 18:25:30|67.23|66.43|67.22|66.42|67.23|66.43|67.22|66.42|8
1653935140000|2022-05-30 18:25:40|67.23|66.43|67.22|66.42|67.23|66.43|67.21|66.41|12
1653935150000|2022-05-30 18:25:50|67.21|66.41|67.22|66.42|67.23|66.43|67.2|66.4|8
1653935160000|2022-05-30 18:26:00|67.21|66.41|67.3|66.5|67.3|66.5|67.21|66.41|11
1653935170000|2022-05-30 18:26:10|67.29|66.49|67.3|66.5|67.31|66.51|67.29|66.49|4
1653935180000|2022-05-30 18:26:20|67.31|66.51|67.3|66.5|67.31|66.51|67.3|66.5|6
1653935190000|2022-05-30 18:26:30|67.31|66.51|67.31|66.51|67.31|66.51|67.29|66.49|7
1653935200000|2022-05-30 18:26:40|67.3|66.5|67.31|66.51|67.32|66.52|67.29|66.49|8
1653935210000|2022-05-30 18:26:50|67.3|66.5|67.3|66.5|67.32|66.52|67.3|66.5|7
1653935220000|2022-05-30 18:27:00|67.31|66.51|67.31|66.51|67.31|66.51|67.3|66.5|5
1653935230000|2022-05-30 18:27:10|67.3|66.5|67.31|66.51|67.31|66.51|67.3|66.5|6
1653935240000|2022-05-30 18:27:20|67.32|66.52|67.32|66.52|67.32|66.52|67.31|66.51|3
1653935250000|2022-05-30 18:27:30|67.31|66.51|67.35|66.55|67.39|66.59|67.31|66.51|10
1653935260000|2022-05-30 18:27:40|67.34|66.54|67.38|66.58|67.42|66.62|67.34|66.54|15
1653935270000|2022-05-30 18:27:50|67.39|66.59|67.39|66.59|67.39|66.59|67.38|66.58|5
1653935280000|2022-05-30 18:28:00|67.4|66.6|67.39|66.59|67.4|66.6|67.39|66.59|2
1653935290000|2022-05-30 18:28:10|67.38|66.58|67.39|66.59|67.39|66.59|67.38|66.58|10
1653935300000|2022-05-30 18:28:20|67.38|66.58|67.39|66.59|67.4|66.6|67.37|66.57|12
1653935310000|2022-05-30 18:28:30|67.38|66.58|67.38|66.58|67.39|66.59|67.38|66.58|9
1653935320000|2022-05-30 18:28:40|67.39|66.59|67.38|66.58|67.4|66.6|67.38|66.58|10
1653935330000|2022-05-30 18:28:50|67.4|66.6|67.38|66.58|67.4|66.6|67.37|66.57|8
1653935340000|2022-05-30 18:29:00|67.39|66.59|67.39|66.59|67.39|66.59|67.38|66.58|9
1653935350000|2022-05-30 18:29:10|67.38|66.58|67.4|66.6|67.4|66.6|67.38|66.58|7
1653935360000|2022-05-30 18:29:20|67.39|66.59|67.4|66.6|67.41|66.61|67.39|66.59|4
1653935370000|2022-05-30 18:29:30|67.39|66.59|67.4|66.6|67.4|66.6|67.39|66.59|2
1653935380000|2022-05-30 18:29:40|67.39|66.59|67.38|66.58|67.4|66.6|67.38|66.58|6
1653935390000|2022-05-30 18:29:50|67.39|66.59|67.39|66.59|67.4|66.6|67.36|66.56|11
1653935400000|2022-05-30 18:30:00|67.38|66.58|67.39|66.59|67.42|66.62|67.38|66.58|12
1653935410000|2022-05-30 18:30:10|67.4|66.6|67.39|66.59|67.4|66.6|67.38|66.58|4
1653935420000|2022-05-30 18:30:20|67.38|66.58|67.37|66.57|67.39|66.59|67.37|66.57|8
1653935430000|2022-05-30 18:30:30|67.36|66.56|67.37|66.57|67.37|66.57|67.36|66.56|2
1653935440000|2022-05-30 18:30:40|67.38|66.58|67.33|66.53|67.38|66.58|67.32|66.52|13
1653935450000|2022-05-30 18:30:50|67.32|66.52|67.33|66.53|67.33|66.53|67.32|66.52|16
1653935460000|2022-05-30 18:31:00|67.32|66.52|67.29|66.49|67.32|66.52|67.29|66.49|10
1653935470000|2022-05-30 18:31:10|67.3|66.5|67.3|66.5|67.31|66.51|67.29|66.49|11
1653935480000|2022-05-30 18:31:20|67.31|66.51|67.29|66.49|67.31|66.51|67.29|66.49|18
1653935490000|2022-05-30 18:31:30|67.3|66.5|67.3|66.5|67.3|66.5|67.29|66.49|7
1653935500000|2022-05-30 18:31:40|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|2
1653935510000|2022-05-30 18:31:50|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|8
1653935520000|2022-05-30 18:32:00|67.29|66.49|67.22|66.42|67.3|66.5|67.22|66.42|15
1653935530000|2022-05-30 18:32:10|67.23|66.43|67.23|66.43|67.23|66.43|67.22|66.42|19
1653935540000|2022-05-30 18:32:20|67.22|66.42|67.2|66.4|67.22|66.42|67.2|66.4|11
1653935550000|2022-05-30 18:32:30|67.21|66.41|67.22|66.42|67.22|66.42|67.2|66.4|12
1653935560000|2022-05-30 18:32:40|67.23|66.43|67.23|66.43|67.23|66.43|67.21|66.41|10
1653935570000|2022-05-30 18:32:50|67.22|66.42|67.23|66.43|67.23|66.43|67.21|66.41|14
1653935580000|2022-05-30 18:33:00|67.22|66.42|67.22|66.42|67.23|66.43|67.21|66.41|13
1653935590000|2022-05-30 18:33:10|67.24|66.44|67.23|66.43|67.24|66.44|67.22|66.42|10
1653935600000|2022-05-30 18:33:20|67.22|66.42|67.21|66.41|67.23|66.43|67.2|66.4|11
1653935610000|2022-05-30 18:33:30|67.2|66.4|67.18|66.38|67.21|66.41|67.18|66.38|10
1653935620000|2022-05-30 18:33:40|67.2|66.4|67.19|66.39|67.2|66.4|67.19|66.39|16
1653935630000|2022-05-30 18:33:50|67.2|66.4|67.18|66.38|67.21|66.41|67.18|66.38|11
1653935640000|2022-05-30 18:34:00|67.19|66.39|67.19|66.39|67.2|66.4|67.18|66.38|10
1653935650000|2022-05-30 18:34:10|67.2|66.4|67.19|66.39|67.23|66.43|67.18|66.38|19
1653935660000|2022-05-30 18:34:20|67.2|66.4|67.2|66.4|67.21|66.41|67.18|66.38|13
1653935670000|2022-05-30 18:34:30|67.21|66.41|67.2|66.4|67.21|66.41|67.19|66.39|10
1653935680000|2022-05-30 18:34:40|67.18|66.38|67.2|66.4|67.22|66.42|67.18|66.38|18
1653935690000|2022-05-30 18:34:50|67.19|66.39|67.2|66.4|67.2|66.4|67.19|66.39|2
1653935700000|2022-05-30 18:35:00|67.19|66.39|67.21|66.41|67.21|66.41|67.19|66.39|5
1653935710000|2022-05-30 18:35:10|67.2|66.4|67.19|66.39|67.2|66.4|67.18|66.38|8
1653935730000|2022-05-30 18:35:30|67.2|66.4|67.21|66.41|67.21|66.41|67.19|66.39|8
1653935740000|2022-05-30 18:35:40|67.2|66.4|67.18|66.38|67.21|66.41|67.17|66.37|14
1653935750000|2022-05-30 18:35:50|67.2|66.4|67.2|66.4|67.21|66.41|67.18|66.38|5
1653935760000|2022-05-30 18:36:00|67.21|66.41|67.21|66.41|67.21|66.41|67.19|66.39|4
1653935770000|2022-05-30 18:36:10|67.2|66.4|67.18|66.38|67.21|66.41|67.18|66.38|9
1653935780000|2022-05-30 18:36:20|67.17|66.37|67.2|66.4|67.2|66.4|67.17|66.37|9
1653935790000|2022-05-30 18:36:30|67.18|66.38|67.2|66.4|67.2|66.4|67.18|66.38|13
1653935800000|2022-05-30 18:36:40|67.19|66.39|67.19|66.39|67.2|66.4|67.18|66.38|5
1653935810000|2022-05-30 18:36:50|67.18|66.38|67.2|66.4|67.21|66.41|67.18|66.38|11
1653935820000|2022-05-30 18:37:00|67.21|66.41|67.19|66.39|67.21|66.41|67.19|66.39|7
1653935830000|2022-05-30 18:37:10|67.2|66.4|67.21|66.41|67.21|66.41|67.19|66.39|4
1653935840000|2022-05-30 18:37:20|67.2|66.4|67.2|66.4|67.21|66.41|67.2|66.4|3
1653935850000|2022-05-30 18:37:30|67.21|66.41|67.2|66.4|67.21|66.41|67.2|66.4|6
1653935860000|2022-05-30 18:37:40|67.21|66.41|67.21|66.41|67.22|66.42|67.21|66.41|9
1653935870000|2022-05-30 18:37:50|67.22|66.42|67.21|66.41|67.22|66.42|67.21|66.41|4
1653935880000|2022-05-30 18:38:00|67.22|66.42|67.21|66.41|67.22|66.42|67.19|66.39|12
1653935890000|2022-05-30 18:38:10|67.2|66.4|67.2|66.4|67.21|66.41|67.18|66.38|6
1653935900000|2022-05-30 18:38:20|67.19|66.39|67.21|66.41|67.21|66.41|67.18|66.38|13
1653935910000|2022-05-30 18:38:30|67.2|66.4|67.21|66.41|67.22|66.42|67.2|66.4|11
1653935920000|2022-05-30 18:38:40|67.2|66.4|67.21|66.41|67.22|66.42|67.2|66.4|11
1653935930000|2022-05-30 18:38:50|67.2|66.4|67.21|66.41|67.21|66.41|67.2|66.4|6
1653935940000|2022-05-30 18:39:00|67.2|66.4|67.21|66.41|67.23|66.43|67.2|66.4|6
1653935950000|2022-05-30 18:39:10|67.22|66.42|67.23|66.43|67.23|66.43|67.22|66.42|4
1653935960000|2022-05-30 18:39:20|67.22|66.42|67.23|66.43|67.23|66.43|67.22|66.42|2
1653935970000|2022-05-30 18:39:30|67.22|66.42|67.23|66.43|67.23|66.43|67.21|66.41|8
1653935980000|2022-05-30 18:39:40|67.24|66.44|67.24|66.44|67.24|66.44|67.23|66.43|3
1653935990000|2022-05-30 18:39:50|67.23|66.43|67.23|66.43|67.23|66.43|67.23|66.43|1
1653936000000|2022-05-30 18:40:00|67.22|66.42|67.23|66.43|67.23|66.43|67.22|66.42|4
1653936010000|2022-05-30 18:40:10|67.22|66.42|67.22|66.42|67.22|66.42|67.22|66.42|1
1653936020000|2022-05-30 18:40:20|67.23|66.43|67.22|66.42|67.24|66.44|67.22|66.42|6
1653936030000|2022-05-30 18:40:30|67.23|66.43|67.22|66.42|67.24|66.44|67.22|66.42|5
1653936050000|2022-05-30 18:40:50|67.24|66.44|67.22|66.42|67.24|66.44|67.21|66.41|9
1653936060000|2022-05-30 18:41:00|67.21|66.41|67.22|66.42|67.22|66.42|67.21|66.41|6
1653936070000|2022-05-30 18:41:10|67.23|66.43|67.22|66.42|67.23|66.43|67.22|66.42|2
1653936080000|2022-05-30 18:41:20|67.21|66.41|67.22|66.42|67.22|66.42|67.21|66.41|6
1653936090000|2022-05-30 18:41:30|67.23|66.43|67.22|66.42|67.23|66.43|67.22|66.42|2
1653936100000|2022-05-30 18:41:40|67.21|66.41|67.22|66.42|67.25|66.45|67.21|66.41|11
1653936110000|2022-05-30 18:41:50|67.23|66.43|67.23|66.43|67.24|66.44|67.21|66.41|8
1653936130000|2022-05-30 18:42:10|67.24|66.44|67.23|66.43|67.24|66.44|67.23|66.43|2
1653936140000|2022-05-30 18:42:20|67.21|66.41|67.22|66.42|67.23|66.43|67.21|66.41|3
1653936150000|2022-05-30 18:42:30|67.21|66.41|67.22|66.42|67.22|66.42|67.21|66.41|2
1653936160000|2022-05-30 18:42:40|67.23|66.43|67.22|66.42|67.23|66.43|67.22|66.42|6
1653936170000|2022-05-30 18:42:50|67.23|66.43|67.23|66.43|67.23|66.43|67.22|66.42|3
1653936180000|2022-05-30 18:43:00|67.25|66.45|67.23|66.43|67.25|66.45|67.21|66.41|15
1653936190000|2022-05-30 18:43:10|67.24|66.44|67.23|66.43|67.24|66.44|67.21|66.41|7
1653936200000|2022-05-30 18:43:20|67.24|66.44|67.23|66.43|67.24|66.44|67.21|66.41|9
1653936210000|2022-05-30 18:43:30|67.24|66.44|67.24|66.44|67.24|66.44|67.23|66.43|3
1653936220000|2022-05-30 18:43:40|67.23|66.43|67.24|66.44|67.24|66.44|67.23|66.43|4
1653936250000|2022-05-30 18:44:10|67.23|66.43|67.23|66.43|67.24|66.44|67.23|66.43|3
1653936260000|2022-05-30 18:44:20|67.24|66.44|67.31|66.51|67.32|66.52|67.24|66.44|11
1653936270000|2022-05-30 18:44:30|67.32|66.52|67.32|66.52|67.33|66.53|67.31|66.51|13
1653936280000|2022-05-30 18:44:40|67.33|66.53|67.33|66.53|67.34|66.54|67.32|66.52|11
1653936290000|2022-05-30 18:44:50|67.32|66.52|67.35|66.55|67.35|66.55|67.32|66.52|11
1653936300000|2022-05-30 18:45:00|67.34|66.54|67.34|66.54|67.36|66.56|67.34|66.54|18
1653936310000|2022-05-30 18:45:10|67.35|66.55|67.33|66.53|67.35|66.55|67.3|66.5|16
1653936320000|2022-05-30 18:45:20|67.31|66.51|67.33|66.53|67.34|66.54|67.31|66.51|19
1653936330000|2022-05-30 18:45:30|67.32|66.52|67.33|66.53|67.34|66.54|67.31|66.51|11
1653936340000|2022-05-30 18:45:40|67.32|66.52|67.32|66.52|67.33|66.53|67.31|66.51|11
1653936350000|2022-05-30 18:45:50|67.31|66.51|67.33|66.53|67.34|66.54|67.31|66.51|17
1653936360000|2022-05-30 18:46:00|67.35|66.55|67.32|66.52|67.35|66.55|67.31|66.51|13
1653936370000|2022-05-30 18:46:10|67.34|66.54|67.32|66.52|67.35|66.55|67.32|66.52|7
1653936380000|2022-05-30 18:46:20|67.33|66.53|67.34|66.54|67.34|66.54|67.32|66.52|8
1653936390000|2022-05-30 18:46:30|67.31|66.51|67.34|66.54|67.35|66.55|67.31|66.51|8
1653936400000|2022-05-30 18:46:40|67.33|66.53|67.34|66.54|67.35|66.55|67.33|66.53|7
1653936410000|2022-05-30 18:46:50|67.33|66.53|67.33|66.53|67.35|66.55|67.33|66.53|6
1653936420000|2022-05-30 18:47:00|67.32|66.52|67.34|66.54|67.35|66.55|67.32|66.52|7
1653936430000|2022-05-30 18:47:10|67.35|66.55|67.35|66.55|67.35|66.55|67.34|66.54|5
1653936440000|2022-05-30 18:47:20|67.34|66.54|67.35|66.55|67.35|66.55|67.34|66.54|2
1653936450000|2022-05-30 18:47:30|67.36|66.56|67.36|66.56|67.36|66.56|67.34|66.54|10
1653936460000|2022-05-30 18:47:40|67.35|66.55|67.39|66.59|67.39|66.59|67.35|66.55|14
1653936470000|2022-05-30 18:47:50|67.38|66.58|67.41|66.61|67.41|66.61|67.37|66.57|14
1653936480000|2022-05-30 18:48:00|67.4|66.6|67.41|66.61|67.41|66.61|67.4|66.6|8
1653936490000|2022-05-30 18:48:10|67.4|66.6|67.41|66.61|67.42|66.62|67.4|66.6|12
1653936500000|2022-05-30 18:48:20|67.42|66.62|67.43|66.63|67.43|66.63|67.39|66.59|14
1653936510000|2022-05-30 18:48:30|67.42|66.62|67.44|66.64|67.45|66.65|67.42|66.62|11
1653936520000|2022-05-30 18:48:40|67.42|66.62|67.44|66.64|67.44|66.64|67.42|66.62|6
1653936530000|2022-05-30 18:48:50|67.45|66.65|67.44|66.64|67.46|66.66|67.44|66.64|6
1653936540000|2022-05-30 18:49:00|67.45|66.65|67.42|66.62|67.46|66.66|67.42|66.62|7
1653936550000|2022-05-30 18:49:10|67.39|66.59|67.42|66.62|67.43|66.63|67.39|66.59|12
1653936560000|2022-05-30 18:49:20|67.43|66.63|67.43|66.63|67.45|66.65|67.41|66.61|8
1653936570000|2022-05-30 18:49:30|67.41|66.61|67.43|66.63|67.43|66.63|67.41|66.61|2
1653936580000|2022-05-30 18:49:40|67.41|66.61|67.43|66.63|67.44|66.64|67.41|66.61|8
1653936590000|2022-05-30 18:49:50|67.44|66.64|67.45|66.65|67.46|66.66|67.42|66.62|11
1653936600000|2022-05-30 18:50:00|67.44|66.64|67.45|66.65|67.45|66.65|67.44|66.64|2
1653936610000|2022-05-30 18:50:10|67.46|66.66|67.44|66.64|67.46|66.66|67.44|66.64|4
1653936620000|2022-05-30 18:50:20|67.45|66.65|67.46|66.66|67.46|66.66|67.41|66.61|19
1653936630000|2022-05-30 18:50:30|67.44|66.64|67.45|66.65|67.45|66.65|67.43|66.63|9
1653936640000|2022-05-30 18:50:40|67.44|66.64|67.43|66.63|67.45|66.65|67.43|66.63|5
1653936650000|2022-05-30 18:50:50|67.44|66.64|67.45|66.65|67.45|66.65|67.44|66.64|8
1653936660000|2022-05-30 18:51:00|67.44|66.64|67.44|66.64|67.45|66.65|67.43|66.63|11
1653936670000|2022-05-30 18:51:10|67.45|66.65|67.45|66.65|67.46|66.66|67.43|66.63|11
1653936680000|2022-05-30 18:51:20|67.44|66.64|67.44|66.64|67.45|66.65|67.43|66.63|10
1653936690000|2022-05-30 18:51:30|67.45|66.65|67.42|66.62|67.45|66.65|67.42|66.62|14
1653936700000|2022-05-30 18:51:40|67.45|66.65|67.42|66.62|67.45|66.65|67.41|66.61|10
1653936710000|2022-05-30 18:51:50|67.43|66.63|67.43|66.63|67.43|66.63|67.42|66.62|3
1653936720000|2022-05-30 18:52:00|67.42|66.62|67.42|66.62|67.43|66.63|67.42|66.62|3
1653936730000|2022-05-30 18:52:10|67.43|66.63|67.41|66.61|67.43|66.63|67.39|66.59|11
1653936740000|2022-05-30 18:52:20|67.4|66.6|67.39|66.59|67.41|66.61|67.39|66.59|10
1653936750000|2022-05-30 18:52:30|67.4|66.6|67.39|66.59|67.42|66.62|67.39|66.59|13
1653936760000|2022-05-30 18:52:40|67.4|66.6|67.4|66.6|67.4|66.6|67.39|66.59|7
1653936770000|2022-05-30 18:52:50|67.39|66.59|67.39|66.59|67.41|66.61|67.39|66.59|5
1653936780000|2022-05-30 18:53:00|67.4|66.6|67.39|66.59|67.4|66.6|67.39|66.59|6
1653936790000|2022-05-30 18:53:10|67.4|66.6|67.39|66.59|67.4|66.6|67.39|66.59|2
1653936810000|2022-05-30 18:53:30|67.38|66.58|67.39|66.59|67.39|66.59|67.38|66.58|2
1653936820000|2022-05-30 18:53:40|67.4|66.6|67.38|66.58|67.4|66.6|67.38|66.58|9
1653936830000|2022-05-30 18:53:50|67.39|66.59|67.39|66.59|67.39|66.59|67.37|66.57|5
1653936840000|2022-05-30 18:54:00|67.4|66.6|67.39|66.59|67.4|66.6|67.38|66.58|8
1653936850000|2022-05-30 18:54:10|67.4|66.6|67.39|66.59|67.4|66.6|67.39|66.59|4
1653936860000|2022-05-30 18:54:20|67.4|66.6|67.41|66.61|67.42|66.62|67.4|66.6|6
1653936870000|2022-05-30 18:54:30|67.42|66.62|67.4|66.6|67.43|66.63|67.4|66.6|13
1653936880000|2022-05-30 18:54:40|67.41|66.61|67.42|66.62|67.42|66.62|67.41|66.61|8
1653936890000|2022-05-30 18:54:50|67.4|66.6|67.42|66.62|67.42|66.62|67.4|66.6|3
1653936900000|2022-05-30 18:55:00|67.4|66.6|67.41|66.61|67.42|66.62|67.4|66.6|4
1653936910000|2022-05-30 18:55:10|67.42|66.62|67.41|66.61|67.42|66.62|67.41|66.61|4
1653936920000|2022-05-30 18:55:20|67.4|66.6|67.4|66.6|67.41|66.61|67.39|66.59|5
1653936930000|2022-05-30 18:55:30|67.41|66.61|67.39|66.59|67.41|66.61|67.39|66.59|9
1653936940000|2022-05-30 18:55:40|67.4|66.6|67.39|66.59|67.41|66.61|67.39|66.59|5
1653936950000|2022-05-30 18:55:50|67.38|66.58|67.41|66.61|67.41|66.61|67.38|66.58|16
1653936960000|2022-05-30 18:56:00|67.39|66.59|67.39|66.59|67.41|66.61|67.39|66.59|6
1653936970000|2022-05-30 18:56:10|67.4|66.6|67.4|66.6|67.4|66.6|67.39|66.59|9
1653936980000|2022-05-30 18:56:20|67.39|66.59|67.4|66.6|67.4|66.6|67.39|66.59|2
1653936990000|2022-05-30 18:56:30|67.39|66.59|67.39|66.59|67.4|66.6|67.39|66.59|7
1653937000000|2022-05-30 18:56:40|67.4|66.6|67.39|66.59|67.41|66.61|67.39|66.59|7
1653937010000|2022-05-30 18:56:50|67.4|66.6|67.39|66.59|67.4|66.6|67.39|66.59|4
1653937020000|2022-05-30 18:57:00|67.4|66.6|67.39|66.59|67.4|66.6|67.39|66.59|4
1653937030000|2022-05-30 18:57:10|67.4|66.6|67.4|66.6|67.4|66.6|67.39|66.59|5
1653937040000|2022-05-30 18:57:20|67.39|66.59|67.39|66.59|67.39|66.59|67.38|66.58|11
1653937050000|2022-05-30 18:57:30|67.37|66.57|67.3|66.5|67.37|66.57|67.3|66.5|10
1653937060000|2022-05-30 18:57:40|67.31|66.51|67.3|66.5|67.31|66.51|67.3|66.5|2
1653937070000|2022-05-30 18:57:50|67.31|66.51|67.3|66.5|67.31|66.51|67.3|66.5|8
1653937080000|2022-05-30 18:58:00|67.31|66.51|67.3|66.5|67.31|66.51|67.3|66.5|2
1653937090000|2022-05-30 18:58:10|67.29|66.49|67.3|66.5|67.31|66.51|67.29|66.49|9
1653937100000|2022-05-30 18:58:20|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|6
1653937110000|2022-05-30 18:58:30|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|4
1653937120000|2022-05-30 18:58:40|67.29|66.49|67.3|66.5|67.3|66.5|67.28|66.48|6
1653937130000|2022-05-30 18:58:50|67.31|66.51|67.31|66.51|67.32|66.52|67.31|66.51|7
1653937140000|2022-05-30 18:59:00|67.32|66.52|67.3|66.5|67.32|66.52|67.29|66.49|8
1653937150000|2022-05-30 18:59:10|67.31|66.51|67.32|66.52|67.32|66.52|67.3|66.5|6
1653937160000|2022-05-30 18:59:20|67.31|66.51|67.31|66.51|67.32|66.52|67.29|66.49|11
1653937170000|2022-05-30 18:59:30|67.29|66.49|67.31|66.51|67.32|66.52|67.28|66.48|8
1653937180000|2022-05-30 18:59:40|67.32|66.52|67.32|66.52|67.32|66.52|67.3|66.5|7
1653937190000|2022-05-30 18:59:50|67.31|66.51|67.31|66.51|67.32|66.52|67.29|66.49|6
1653937200000|2022-05-30 19:00:00|67.32|66.52|67.3|66.5|67.32|66.52|67.29|66.49|3
1653937210000|2022-05-30 19:00:10|67.32|66.52|67.32|66.52|67.32|66.52|67.29|66.49|13
1653937220000|2022-05-30 19:00:20|67.31|66.51|67.31|66.51|67.32|66.52|67.29|66.49|10
1653937230000|2022-05-30 19:00:30|67.29|66.49|67.29|66.49|67.32|66.52|67.29|66.49|7
1653937240000|2022-05-30 19:00:40|67.31|66.51|67.31|66.51|67.32|66.52|67.29|66.49|6
1653937260000|2022-05-30 19:01:00|67.29|66.49|67.29|66.49|67.31|66.51|67.29|66.49|6
1653937270000|2022-05-30 19:01:10|67.31|66.51|67.31|66.51|67.31|66.51|67.29|66.49|3
1653937280000|2022-05-30 19:01:20|67.3|66.5|67.3|66.5|67.3|66.5|67.3|66.5|1
1653937300000|2022-05-30 19:01:40|67.31|66.51|67.3|66.5|67.31|66.51|67.3|66.5|4
1653937310000|2022-05-30 19:01:50|67.31|66.51|67.31|66.51|67.31|66.51|67.3|66.5|3
1653937320000|2022-05-30 19:02:00|67.3|66.5|67.3|66.5|67.31|66.51|67.29|66.49|9
1653937340000|2022-05-30 19:02:20|67.32|66.52|67.3|66.5|67.32|66.52|67.3|66.5|2
1653937350000|2022-05-30 19:02:30|67.32|66.52|67.3|66.5|67.32|66.52|67.3|66.5|4
1653937360000|2022-05-30 19:02:40|67.29|66.49|67.29|66.49|67.29|66.49|67.28|66.48|5
1653937370000|2022-05-30 19:02:50|67.3|66.5|67.3|66.5|67.3|66.5|67.29|66.49|3
1653937380000|2022-05-30 19:03:00|67.31|66.51|67.31|66.51|67.31|66.51|67.28|66.48|10
1653937390000|2022-05-30 19:03:10|67.3|66.5|67.28|66.48|67.3|66.5|67.28|66.48|2
1653937400000|2022-05-30 19:03:20|67.29|66.49|67.29|66.49|67.3|66.5|67.29|66.49|9
1653937410000|2022-05-30 19:03:30|67.3|66.5|67.3|66.5|67.3|66.5|67.3|66.5|1
1653937420000|2022-05-30 19:03:40|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|2
1653937440000|2022-05-30 19:04:00|67.29|66.49|67.29|66.49|67.29|66.49|67.29|66.49|1
1653937450000|2022-05-30 19:04:10|67.3|66.5|67.23|66.43|67.3|66.5|67.23|66.43|16
1653937460000|2022-05-30 19:04:20|67.24|66.44|67.23|66.43|67.24|66.44|67.23|66.43|6
1653937470000|2022-05-30 19:04:30|67.24|66.44|67.23|66.43|67.24|66.44|67.23|66.43|10
1653937480000|2022-05-30 19:04:40|67.24|66.44|67.24|66.44|67.24|66.44|67.23|66.43|15
1653937490000|2022-05-30 19:04:50|67.23|66.43|67.25|66.45|67.25|66.45|67.23|66.43|10
1653937500000|2022-05-30 19:05:00|67.24|66.44|67.23|66.43|67.25|66.45|67.23|66.43|10
1653937510000|2022-05-30 19:05:10|67.24|66.44|67.24|66.44|67.24|66.44|67.23|66.43|7
1653937520000|2022-05-30 19:05:20|67.23|66.43|67.24|66.44|67.24|66.44|67.23|66.43|4
1653937530000|2022-05-30 19:05:30|67.23|66.43|67.24|66.44|67.25|66.45|67.23|66.43|8
1653937540000|2022-05-30 19:05:40|67.25|66.45|67.24|66.44|67.25|66.45|67.23|66.43|6
1653937550000|2022-05-30 19:05:50|67.23|66.43|67.23|66.43|67.24|66.44|67.23|66.43|11
1653937560000|2022-05-30 19:06:00|67.24|66.44|67.24|66.44|67.25|66.45|67.23|66.43|7
1653937570000|2022-05-30 19:06:10|67.23|66.43|67.24|66.44|67.25|66.45|67.23|66.43|3
1653937580000|2022-05-30 19:06:20|67.25|66.45|67.3|66.5|67.3|66.5|67.24|66.44|7
1653937590000|2022-05-30 19:06:30|67.31|66.51|67.31|66.51|67.32|66.52|67.3|66.5|16
1653937600000|2022-05-30 19:06:40|67.3|66.5|67.31|66.51|67.32|66.52|67.3|66.5|6
1653937610000|2022-05-30 19:06:50|67.3|66.5|67.3|66.5|67.31|66.51|67.3|66.5|5
1653937620000|2022-05-30 19:07:00|67.31|66.51|67.3|66.5|67.31|66.51|67.3|66.5|6
1653937630000|2022-05-30 19:07:10|67.31|66.51|67.31|66.51|67.31|66.51|67.31|66.51|1
1653937640000|2022-05-30 19:07:20|67.32|66.52|67.32|66.52|67.32|66.52|67.31|66.51|11
1653937650000|2022-05-30 19:07:30|67.31|66.51|67.32|66.52|67.32|66.52|67.31|66.51|4
1653937660000|2022-05-30 19:07:40|67.33|66.53|67.33|66.53|67.33|66.53|67.32|66.52|7
1653937670000|2022-05-30 19:07:50|67.32|66.52|67.33|66.53|67.33|66.53|67.32|66.52|2
1653937680000|2022-05-30 19:08:00|67.32|66.52|67.32|66.52|67.33|66.53|67.32|66.52|5
1653937690000|2022-05-30 19:08:10|67.31|66.51|67.31|66.51|67.32|66.52|67.31|66.51|3
1653937710000|2022-05-30 19:08:30|67.3|66.5|67.34|66.54|67.34|66.54|67.3|66.5|11
1653937720000|2022-05-30 19:08:40|67.33|66.53|67.4|66.6|67.42|66.62|67.33|66.53|15
1653937730000|2022-05-30 19:08:50|67.41|66.61|67.41|66.61|67.42|66.62|67.4|66.6|12
1653937740000|2022-05-30 19:09:00|67.4|66.6|67.4|66.6|67.42|66.62|67.4|66.6|12
1653937750000|2022-05-30 19:09:10|67.41|66.61|67.4|66.6|67.41|66.61|67.38|66.58|5
1653937760000|2022-05-30 19:09:20|67.41|66.61|67.4|66.6|67.42|66.62|67.38|66.58|15
1653937770000|2022-05-30 19:09:30|67.41|66.61|67.4|66.6|67.41|66.61|67.4|66.6|4
1653937780000|2022-05-30 19:09:40|67.41|66.61|67.4|66.6|67.41|66.61|67.4|66.6|4
1653937800000|2022-05-30 19:10:00|67.41|66.61|67.4|66.6|67.41|66.61|67.4|66.6|4
1653937810000|2022-05-30 19:10:10|67.41|66.61|67.41|66.61|67.41|66.61|67.4|66.6|3
1653937820000|2022-05-30 19:10:20|67.4|66.6|67.42|66.62|67.43|66.63|67.39|66.59|14
1653937830000|2022-05-30 19:10:30|67.43|66.63|67.43|66.63|67.43|66.63|67.43|66.63|1
1653937840000|2022-05-30 19:10:40|67.44|66.64|67.43|66.63|67.44|66.64|67.42|66.62|11
1653937850000|2022-05-30 19:10:50|67.45|66.65|67.52|66.72|67.53|66.73|67.45|66.65|12
1653937860000|2022-05-30 19:11:00|67.53|66.73|67.52|66.72|67.53|66.73|67.51|66.71|8
1653937870000|2022-05-30 19:11:10|67.51|66.71|67.51|66.71|67.52|66.72|67.51|66.71|3
1653937880000|2022-05-30 19:11:20|67.52|66.72|67.53|66.73|67.53|66.73|67.51|66.71|6
1653937890000|2022-05-30 19:11:30|67.54|66.74|67.55|66.75|67.55|66.75|67.53|66.73|16
1653937900000|2022-05-30 19:11:40|67.54|66.74|67.53|66.73|67.54|66.74|67.52|66.72|8
1653937910000|2022-05-30 19:11:50|67.52|66.72|67.53|66.73|67.53|66.73|67.52|66.72|4
1653937920000|2022-05-30 19:12:00|67.52|66.72|67.52|66.72|67.54|66.74|67.52|66.72|4
1653937930000|2022-05-30 19:12:10|67.51|66.71|67.52|66.72|67.52|66.72|67.51|66.71|2
1653937940000|2022-05-30 19:12:20|67.53|66.73|67.56|66.76|67.56|66.76|67.52|66.72|10
1653937950000|2022-05-30 19:12:30|67.53|66.73|67.54|66.74|67.55|66.75|67.52|66.72|6
1653937960000|2022-05-30 19:12:40|67.53|66.73|67.53|66.73|67.54|66.74|67.52|66.72|8
1653937970000|2022-05-30 19:12:50|67.54|66.74|67.53|66.73|67.54|66.74|67.53|66.73|2
1653937980000|2022-05-30 19:13:00|67.54|66.74|67.53|66.73|67.54|66.74|67.53|66.73|2
1653937990000|2022-05-30 19:13:10|67.51|66.71|67.53|66.73|67.54|66.74|67.49|66.69|8
1653938000000|2022-05-30 19:13:20|67.5|66.7|67.5|66.7|67.51|66.71|67.49|66.69|7
1653938010000|2022-05-30 19:13:30|67.53|66.73|67.51|66.71|67.53|66.73|67.49|66.69|5
1653938020000|2022-05-30 19:13:40|67.52|66.72|67.51|66.71|67.52|66.72|67.5|66.7|4
1653938030000|2022-05-30 19:13:50|67.5|66.7|67.51|66.71|67.52|66.72|67.5|66.7|11
1653938040000|2022-05-30 19:14:00|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|2
1653938050000|2022-05-30 19:14:10|67.52|66.72|67.52|66.72|67.52|66.72|67.5|66.7|7
1653938060000|2022-05-30 19:14:20|67.51|66.71|67.51|66.71|67.52|66.72|67.51|66.71|5
1653938070000|2022-05-30 19:14:30|67.52|66.72|67.59|66.79|67.59|66.79|67.51|66.71|10
1653938080000|2022-05-30 19:14:40|67.58|66.78|67.61|66.81|67.62|66.82|67.58|66.78|16
1653938090000|2022-05-30 19:14:50|67.63|66.83|67.55|66.75|67.63|66.83|67.53|66.73|15
1653938100000|2022-05-30 19:15:00|67.54|66.74|67.54|66.74|67.55|66.75|67.52|66.72|15
1653938110000|2022-05-30 19:15:10|67.55|66.75|67.55|66.75|67.55|66.75|67.53|66.73|13
1653938120000|2022-05-30 19:15:20|67.54|66.74|67.55|66.75|67.56|66.76|67.52|66.72|9
1653938130000|2022-05-30 19:15:30|67.54|66.74|67.53|66.73|67.54|66.74|67.5|66.7|15
1653938140000|2022-05-30 19:15:40|67.5|66.7|67.5|66.7|67.53|66.73|67.5|66.7|5
1653938150000|2022-05-30 19:15:50|67.53|66.73|67.54|66.74|67.54|66.74|67.51|66.71|6
1653938160000|2022-05-30 19:16:00|67.53|66.73|67.54|66.74|67.56|66.76|67.51|66.71|9
1653938170000|2022-05-30 19:16:10|67.53|66.73|67.54|66.74|67.54|66.74|67.53|66.73|2
1653938180000|2022-05-30 19:16:20|67.55|66.75|67.55|66.75|67.55|66.75|67.54|66.74|3
1653938190000|2022-05-30 19:16:30|67.56|66.76|67.55|66.75|67.56|66.76|67.55|66.75|18
1653938200000|2022-05-30 19:16:40|67.56|66.76|67.54|66.74|67.56|66.76|67.54|66.74|7
1653938210000|2022-05-30 19:16:50|67.55|66.75|67.52|66.72|67.55|66.75|67.51|66.71|15
1653938220000|2022-05-30 19:17:00|67.51|66.71|67.53|66.73|67.53|66.73|67.51|66.71|10
1653938230000|2022-05-30 19:17:10|67.51|66.71|67.51|66.71|67.52|66.72|67.51|66.71|3
1653938240000|2022-05-30 19:17:20|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|4
1653938260000|2022-05-30 19:17:40|67.49|66.69|67.49|66.69|67.49|66.69|67.49|66.69|1
1653938270000|2022-05-30 19:17:50|67.51|66.71|67.51|66.71|67.51|66.71|67.48|66.68|12
1653938280000|2022-05-30 19:18:00|67.5|66.7|67.51|66.71|67.52|66.72|67.49|66.69|5
1653938290000|2022-05-30 19:18:10|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|6
1653938300000|2022-05-30 19:18:20|67.52|66.72|67.5|66.7|67.53|66.73|67.49|66.69|14
1653938310000|2022-05-30 19:18:30|67.52|66.72|67.52|66.72|67.53|66.73|67.52|66.72|11
1653938320000|2022-05-30 19:18:40|67.53|66.73|67.52|66.72|67.53|66.73|67.52|66.72|4
1653938340000|2022-05-30 19:19:00|67.51|66.71|67.51|66.71|67.51|66.71|67.51|66.71|1
1653938350000|2022-05-30 19:19:10|67.52|66.72|67.51|66.71|67.52|66.72|67.5|66.7|8
1653938360000|2022-05-30 19:19:20|67.52|66.72|67.52|66.72|67.52|66.72|67.51|66.71|3
1653938370000|2022-05-30 19:19:30|67.51|66.71|67.51|66.71|67.52|66.72|67.51|66.71|19
1653938380000|2022-05-30 19:19:40|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|20
1653938390000|2022-05-30 19:19:50|67.52|66.72|67.51|66.71|67.52|66.72|67.5|66.7|17
1653938400000|2022-05-30 19:20:00|67.52|66.72|67.5|66.7|67.52|66.72|67.5|66.7|3
1653938420000|2022-05-30 19:20:20|67.51|66.71|67.52|66.72|67.52|66.72|67.51|66.71|10
1653938430000|2022-05-30 19:20:30|67.51|66.71|67.52|66.72|67.52|66.72|67.51|66.71|4
1653938440000|2022-05-30 19:20:40|67.53|66.73|67.52|66.72|67.54|66.74|67.52|66.72|6
1653938450000|2022-05-30 19:20:50|67.53|66.73|67.53|66.73|67.53|66.73|67.52|66.72|7
1653938460000|2022-05-30 19:21:00|67.54|66.74|67.54|66.74|67.54|66.74|67.53|66.73|3
1653938470000|2022-05-30 19:21:10|67.55|66.75|67.54|66.74|67.55|66.75|67.53|66.73|4
1653938490000|2022-05-30 19:21:30|67.53|66.73|67.53|66.73|67.54|66.74|67.53|66.73|5
1653938500000|2022-05-30 19:21:40|67.54|66.74|67.56|66.76|67.56|66.76|67.53|66.73|12
1653938510000|2022-05-30 19:21:50|67.55|66.75|67.53|66.73|67.55|66.75|67.53|66.73|8
1653938520000|2022-05-30 19:22:00|67.54|66.74|67.53|66.73|67.54|66.74|67.53|66.73|4
1653938530000|2022-05-30 19:22:10|67.54|66.74|67.53|66.73|67.54|66.74|67.53|66.73|4
1653938540000|2022-05-30 19:22:20|67.54|66.74|67.53|66.73|67.54|66.74|67.53|66.73|12
1653938550000|2022-05-30 19:22:30|67.54|66.74|67.54|66.74|67.55|66.75|67.53|66.73|11
1653938560000|2022-05-30 19:22:40|67.53|66.73|67.53|66.73|67.54|66.74|67.53|66.73|7
1653938570000|2022-05-30 19:22:50|67.54|66.74|67.53|66.73|67.54|66.74|67.53|66.73|12
1653938580000|2022-05-30 19:23:00|67.54|66.74|67.53|66.73|67.54|66.74|67.53|66.73|4
1653938590000|2022-05-30 19:23:10|67.54|66.74|67.49|66.69|67.54|66.74|67.49|66.69|10
1653938600000|2022-05-30 19:23:20|67.5|66.7|67.49|66.69|67.51|66.71|67.49|66.69|9
1653938610000|2022-05-30 19:23:30|67.5|66.7|67.51|66.71|67.51|66.71|67.5|66.7|4
1653938620000|2022-05-30 19:23:40|67.5|66.7|67.51|66.71|67.52|66.72|67.5|66.7|5
1653938630000|2022-05-30 19:23:50|67.52|66.72|67.52|66.72|67.52|66.72|67.5|66.7|15
1653938640000|2022-05-30 19:24:00|67.51|66.71|67.51|66.71|67.52|66.72|67.5|66.7|7
1653938650000|2022-05-30 19:24:10|67.5|66.7|67.5|66.7|67.52|66.72|67.5|66.7|11
1653938660000|2022-05-30 19:24:20|67.51|66.71|67.51|66.71|67.51|66.71|67.5|66.7|7
1653938670000|2022-05-30 19:24:30|67.5|66.7|67.5|66.7|67.51|66.71|67.5|66.7|7
1653938680000|2022-05-30 19:24:40|67.51|66.71|67.5|66.7|67.51|66.71|67.5|66.7|12
1653938690000|2022-05-30 19:24:50|67.51|66.71|67.5|66.7|67.51|66.71|67.48|66.68|8
1653938700000|2022-05-30 19:25:00|67.51|66.71|67.51|66.71|67.51|66.71|67.5|66.7|5
1653938710000|2022-05-30 19:25:10|67.5|66.7|67.51|66.71|67.52|66.72|67.5|66.7|6
1653938720000|2022-05-30 19:25:20|67.5|66.7|67.51|66.71|67.51|66.71|67.5|66.7|6
1653938730000|2022-05-30 19:25:30|67.5|66.7|67.5|66.7|67.51|66.71|67.49|66.69|11
1653938740000|2022-05-30 19:25:40|67.49|66.69|67.51|66.71|67.51|66.71|67.49|66.69|7
1653938750000|2022-05-30 19:25:50|67.5|66.7|67.51|66.71|67.51|66.71|67.49|66.69|7
1653938760000|2022-05-30 19:26:00|67.5|66.7|67.51|66.71|67.52|66.72|67.5|66.7|8
1653938770000|2022-05-30 19:26:10|67.5|66.7|67.5|66.7|67.51|66.71|67.49|66.69|10
1653938780000|2022-05-30 19:26:20|67.51|66.71|67.5|66.7|67.51|66.71|67.5|66.7|6
1653938790000|2022-05-30 19:26:30|67.51|66.71|67.5|66.7|67.51|66.71|67.5|66.7|12
1653938800000|2022-05-30 19:26:40|67.51|66.71|67.5|66.7|67.51|66.71|67.5|66.7|6
1653938810000|2022-05-30 19:26:50|67.51|66.71|67.52|66.72|67.52|66.72|67.5|66.7|6
1653938820000|2022-05-30 19:27:00|67.51|66.71|67.52|66.72|67.52|66.72|67.51|66.71|6
1653938830000|2022-05-30 19:27:10|67.51|66.71|67.52|66.72|67.52|66.72|67.51|66.71|4
1653938840000|2022-05-30 19:27:20|67.51|66.71|67.52|66.72|67.52|66.72|67.5|66.7|12
1653938850000|2022-05-30 19:27:30|67.51|66.71|67.51|66.71|67.51|66.71|67.51|66.71|1
1653938860000|2022-05-30 19:27:40|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|4
1653938870000|2022-05-30 19:27:50|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|2
1653938880000|2022-05-30 19:28:00|67.52|66.72|67.53|66.73|67.53|66.73|67.52|66.72|2
1653938890000|2022-05-30 19:28:10|67.52|66.72|67.5|66.7|67.53|66.73|67.5|66.7|7
1653938900000|2022-05-30 19:28:20|67.51|66.71|67.5|66.7|67.52|66.72|67.49|66.69|5
1653938910000|2022-05-30 19:28:30|67.49|66.69|67.5|66.7|67.51|66.71|67.49|66.69|8
1653938920000|2022-05-30 19:28:40|67.51|66.71|67.51|66.71|67.52|66.72|67.5|66.7|11
1653938930000|2022-05-30 19:28:50|67.5|66.7|67.5|66.7|67.51|66.71|67.5|66.7|3
1653938940000|2022-05-30 19:29:00|67.51|66.71|67.51|66.71|67.51|66.71|67.5|66.7|5
1653938950000|2022-05-30 19:29:10|67.52|66.72|67.51|66.71|67.52|66.72|67.51|66.71|2
1653938960000|2022-05-30 19:29:20|67.5|66.7|67.51|66.71|67.51|66.71|67.5|66.7|2
1653938980000|2022-05-30 19:29:40|67.5|66.7|67.51|66.71|67.51|66.71|67.5|66.7|2
1653938990000|2022-05-30 19:29:50|67.5|66.7|67.5|66.7|67.5|66.7|67.5|66.7|1
1653939000000|2022-05-30 19:30:00|67.49|66.69|67.43|66.63|67.49|66.69|67.43|66.63|5
1653939010000|2022-05-30 19:30:10|67.41|66.61|67.41|66.61|67.42|66.62|67.41|66.61|5
1653939020000|2022-05-30 19:30:20|67.42|66.62|67.43|66.63|67.43|66.63|67.41|66.61|10
1653939030000|2022-05-30 19:30:30|67.44|66.64|67.43|66.63|67.44|66.64|67.43|66.63|2
1653939040000|2022-05-30 19:30:40|67.44|66.64|67.44|66.64|67.45|66.65|67.43|66.63|5
1653939050000|2022-05-30 19:30:50|67.43|66.63|67.43|66.63|67.44|66.64|67.42|66.62|9
1653939060000|2022-05-30 19:31:00|67.42|66.62|67.43|66.63|67.44|66.64|67.42|66.62|7
1653939070000|2022-05-30 19:31:10|67.44|66.64|67.43|66.63|67.44|66.64|67.43|66.63|2
1653939080000|2022-05-30 19:31:20|67.42|66.62|67.41|66.61|67.43|66.63|67.4|66.6|22
1653939090000|2022-05-30 19:31:30|67.42|66.62|67.35|66.55|67.43|66.63|67.35|66.55|22
1653939100000|2022-05-30 19:31:40|67.34|66.54|67.35|66.55|67.35|66.55|67.33|66.53|8
1653939110000|2022-05-30 19:31:50|67.34|66.54|67.32|66.52|67.35|66.55|67.32|66.52|11
1653939120000|2022-05-30 19:32:00|67.33|66.53|67.33|66.53|67.33|66.53|67.32|66.52|5
1653939130000|2022-05-30 19:32:10|67.32|66.52|67.33|66.53|67.33|66.53|67.32|66.52|4
1653939140000|2022-05-30 19:32:20|67.34|66.54|67.32|66.52|67.34|66.54|67.32|66.52|7
1653939150000|2022-05-30 19:32:30|67.31|66.51|67.32|66.52|67.32|66.52|67.31|66.51|14
1653939160000|2022-05-30 19:32:40|67.31|66.51|67.33|66.53|67.33|66.53|67.31|66.51|9
1653939170000|2022-05-30 19:32:50|67.32|66.52|67.33|66.53|67.35|66.55|67.32|66.52|10
1653939180000|2022-05-30 19:33:00|67.32|66.52|67.34|66.54|67.34|66.54|67.32|66.52|13
1653939190000|2022-05-30 19:33:10|67.33|66.53|67.34|66.54|67.34|66.54|67.33|66.53|8
1653939200000|2022-05-30 19:33:20|67.33|66.53|67.34|66.54|67.34|66.54|67.33|66.53|10
1653939210000|2022-05-30 19:33:30|67.33|66.53|67.33|66.53|67.34|66.54|67.33|66.53|9
1653939220000|2022-05-30 19:33:40|67.34|66.54|67.34|66.54|67.34|66.54|67.32|66.52|4
1653939230000|2022-05-30 19:33:50|67.33|66.53|67.34|66.54|67.34|66.54|67.33|66.53|4
1653939240000|2022-05-30 19:34:00|67.33|66.53|67.33|66.53|67.34|66.54|67.33|66.53|3
1653939260000|2022-05-30 19:34:20|67.32|66.52|67.33|66.53|67.34|66.54|67.32|66.52|8
1653939270000|2022-05-30 19:34:30|67.32|66.52|67.33|66.53|67.33|66.53|67.32|66.52|4
1653939280000|2022-05-30 19:34:40|67.32|66.52|67.32|66.52|67.33|66.53|67.32|66.52|15
1653939290000|2022-05-30 19:34:50|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|16
1653939300000|2022-05-30 19:35:00|67.33|66.53|67.33|66.53|67.33|66.53|67.32|66.52|9
1653939310000|2022-05-30 19:35:10|67.32|66.52|67.33|66.53|67.33|66.53|67.32|66.52|14
1653939320000|2022-05-30 19:35:20|67.32|66.52|67.33|66.53|67.33|66.53|67.32|66.52|6
1653939330000|2022-05-30 19:35:30|67.32|66.52|67.32|66.52|67.33|66.53|67.32|66.52|5
1653939340000|2022-05-30 19:35:40|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|6
1653939350000|2022-05-30 19:35:50|67.31|66.51|67.32|66.52|67.33|66.53|67.31|66.51|4
1653939360000|2022-05-30 19:36:00|67.33|66.53|67.31|66.51|67.33|66.53|67.31|66.51|11
1653939370000|2022-05-30 19:36:10|67.32|66.52|67.31|66.51|67.32|66.52|67.3|66.5|10
1653939380000|2022-05-30 19:36:20|67.32|66.52|67.33|66.53|67.33|66.53|67.31|66.51|10
1653939390000|2022-05-30 19:36:30|67.32|66.52|67.33|66.53|67.33|66.53|67.32|66.52|6
1653939400000|2022-05-30 19:36:40|67.32|66.52|67.32|66.52|67.33|66.53|67.32|66.52|5
1653939410000|2022-05-30 19:36:50|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|6
1653939420000|2022-05-30 19:37:00|67.33|66.53|67.34|66.54|67.34|66.54|67.33|66.53|2
1653939430000|2022-05-30 19:37:10|67.35|66.55|67.4|66.6|67.4|66.6|67.33|66.53|14
1653939440000|2022-05-30 19:37:20|67.39|66.59|67.42|66.62|67.43|66.63|67.39|66.59|15
1653939450000|2022-05-30 19:37:30|67.41|66.61|67.41|66.61|67.42|66.62|67.4|66.6|8
1653939460000|2022-05-30 19:37:40|67.42|66.62|67.41|66.61|67.42|66.62|67.4|66.6|8
1653939490000|2022-05-30 19:38:10|67.4|66.6|67.4|66.6|67.41|66.61|67.4|66.6|3
1653939500000|2022-05-30 19:38:20|67.41|66.61|67.4|66.6|67.41|66.61|67.4|66.6|4
1653939530000|2022-05-30 19:38:50|67.41|66.61|67.4|66.6|67.41|66.61|67.4|66.6|2
1653939540000|2022-05-30 19:39:00|67.41|66.61|67.41|66.61|67.41|66.61|67.4|66.6|3
1653939550000|2022-05-30 19:39:10|67.4|66.6|67.4|66.6|67.41|66.61|67.4|66.6|5
1653939570000|2022-05-30 19:39:30|67.39|66.59|67.39|66.59|67.4|66.6|67.39|66.59|3
1653939580000|2022-05-30 19:39:40|67.4|66.6|67.39|66.59|67.4|66.6|67.38|66.58|4
1653939590000|2022-05-30 19:39:50|67.4|66.6|67.4|66.6|67.4|66.6|67.39|66.59|3
1653939600000|2022-05-30 19:40:00|67.41|66.61|67.41|66.61|67.41|66.61|67.4|66.6|3
1653939610000|2022-05-30 19:40:10|67.4|66.6|67.46|66.66|67.46|66.66|67.39|66.59|17
1653939620000|2022-05-30 19:40:20|67.47|66.67|67.5|66.7|67.5|66.7|67.44|66.64|14
1653939630000|2022-05-30 19:40:30|67.51|66.71|67.5|66.7|67.51|66.71|67.5|66.7|12
1653939640000|2022-05-30 19:40:40|67.51|66.71|67.51|66.71|67.52|66.72|67.5|66.7|10
1653939660000|2022-05-30 19:41:00|67.5|66.7|67.53|66.73|67.54|66.74|67.5|66.7|9
1653939670000|2022-05-30 19:41:10|67.54|66.74|67.54|66.74|67.55|66.75|67.54|66.74|5
1653939680000|2022-05-30 19:41:20|67.53|66.73|67.53|66.73|67.54|66.74|67.53|66.73|9
1653939690000|2022-05-30 19:41:30|67.54|66.74|67.59|66.79|67.59|66.79|67.53|66.73|16
1653939700000|2022-05-30 19:41:40|67.6|66.8|67.62|66.82|67.62|66.82|67.59|66.79|17
1653939710000|2022-05-30 19:41:50|67.61|66.81|67.69|66.89|67.71|66.91|67.61|66.81|19
1653939720000|2022-05-30 19:42:00|67.71|66.91|67.65|66.85|67.71|66.91|67.63|66.83|16
1653939730000|2022-05-30 19:42:10|67.66|66.86|67.5|66.7|67.66|66.86|67.5|66.7|15
1653939740000|2022-05-30 19:42:20|67.51|66.71|67.53|66.73|67.53|66.73|67.51|66.71|15
1653939750000|2022-05-30 19:42:30|67.52|66.72|67.53|66.73|67.53|66.73|67.52|66.72|4
1653939760000|2022-05-30 19:42:40|67.54|66.74|67.54|66.74|67.54|66.74|67.53|66.73|11
1653939770000|2022-05-30 19:42:50|67.55|66.75|67.54|66.74|67.55|66.75|67.53|66.73|8
1653939780000|2022-05-30 19:43:00|67.53|66.73|67.51|66.71|67.54|66.74|67.51|66.71|15
1653939790000|2022-05-30 19:43:10|67.52|66.72|67.51|66.71|67.53|66.73|67.5|66.7|14
1653939800000|2022-05-30 19:43:20|67.5|66.7|67.52|66.72|67.52|66.72|67.49|66.69|14
1653939810000|2022-05-30 19:43:30|67.51|66.71|67.5|66.7|67.52|66.72|67.5|66.7|12
1653939820000|2022-05-30 19:43:40|67.51|66.71|67.5|66.7|67.51|66.71|67.5|66.7|10
1653939830000|2022-05-30 19:43:50|67.51|66.71|67.5|66.7|67.53|66.73|67.49|66.69|10
1653939840000|2022-05-30 19:44:00|67.51|66.71|67.49|66.69|67.53|66.73|67.48|66.68|18
1653939850000|2022-05-30 19:44:10|67.48|66.68|67.49|66.69|67.51|66.71|67.47|66.67|13
1653939860000|2022-05-30 19:44:20|67.48|66.68|67.49|66.69|67.5|66.7|67.48|66.68|17
1653939870000|2022-05-30 19:44:30|67.47|66.67|67.41|66.61|67.47|66.67|67.41|66.61|17
1653939880000|2022-05-30 19:44:40|67.42|66.62|67.4|66.6|67.42|66.62|67.39|66.59|12
1653939890000|2022-05-30 19:44:50|67.39|66.59|67.4|66.6|67.43|66.63|67.39|66.59|13
1653939900000|2022-05-30 19:45:00|67.39|66.59|67.38|66.58|67.42|66.62|67.38|66.58|18
1653939910000|2022-05-30 19:45:10|67.41|66.61|67.41|66.61|67.41|66.61|67.38|66.58|20
1653939920000|2022-05-30 19:45:20|67.39|66.59|67.39|66.59|67.4|66.6|67.37|66.57|17
1653939930000|2022-05-30 19:45:30|67.4|66.6|67.38|66.58|67.4|66.6|67.38|66.58|9
1653939940000|2022-05-30 19:45:40|67.39|66.59|67.38|66.58|67.4|66.6|67.38|66.58|17
1653939950000|2022-05-30 19:45:50|67.39|66.59|67.38|66.58|67.39|66.59|67.37|66.57|10
1653939960000|2022-05-30 19:46:00|67.39|66.59|67.37|66.57|67.4|66.6|67.37|66.57|11
1653939970000|2022-05-30 19:46:10|67.36|66.56|67.3|66.5|67.38|66.58|67.29|66.49|11
1653939980000|2022-05-30 19:46:20|67.31|66.51|67.3|66.5|67.31|66.51|67.29|66.49|5
1653939990000|2022-05-30 19:46:30|67.29|66.49|67.29|66.49|67.31|66.51|67.29|66.49|9
1653940000000|2022-05-30 19:46:40|67.3|66.5|67.28|66.48|67.3|66.5|67.28|66.48|5
1653940010000|2022-05-30 19:46:50|67.3|66.5|67.3|66.5|67.3|66.5|67.29|66.49|9
1653940020000|2022-05-30 19:47:00|67.29|66.49|67.3|66.5|67.31|66.51|67.29|66.49|14
1653940030000|2022-05-30 19:47:10|67.31|66.51|67.31|66.51|67.31|66.51|67.3|66.5|11
1653940040000|2022-05-30 19:47:20|67.3|66.5|67.31|66.51|67.31|66.51|67.29|66.49|12
1653940050000|2022-05-30 19:47:30|67.3|66.5|67.3|66.5|67.31|66.51|67.3|66.5|15
1653940060000|2022-05-30 19:47:40|67.31|66.51|67.32|66.52|67.34|66.54|67.31|66.51|12
1653940070000|2022-05-30 19:47:50|67.33|66.53|67.31|66.51|67.33|66.53|67.3|66.5|10
1653940080000|2022-05-30 19:48:00|67.3|66.5|67.3|66.5|67.32|66.52|67.28|66.48|13
1653940090000|2022-05-30 19:48:10|67.29|66.49|67.29|66.49|67.31|66.51|67.29|66.49|8
1653940100000|2022-05-30 19:48:20|67.3|66.5|67.29|66.49|67.3|66.5|67.29|66.49|4
1653940120000|2022-05-30 19:48:40|67.3|66.5|67.32|66.52|67.32|66.52|67.3|66.5|3
1653940130000|2022-05-30 19:48:50|67.31|66.51|67.3|66.5|67.32|66.52|67.3|66.5|10
1653940140000|2022-05-30 19:49:00|67.31|66.51|67.31|66.51|67.32|66.52|67.3|66.5|11
1653940150000|2022-05-30 19:49:10|67.32|66.52|67.29|66.49|67.32|66.52|67.29|66.49|8
1653940160000|2022-05-30 19:49:20|67.28|66.48|67.3|66.5|67.3|66.5|67.28|66.48|6
1653940170000|2022-05-30 19:49:30|67.29|66.49|67.21|66.41|67.31|66.51|67.2|66.4|15
1653940180000|2022-05-30 19:49:40|67.2|66.4|67.13|66.33|67.22|66.42|67.13|66.33|20
1653940190000|2022-05-30 19:49:50|67.14|66.34|67.14|66.34|67.17|66.37|67.11|66.31|21
1653940200000|2022-05-30 19:50:00|67.16|66.36|67.21|66.41|67.23|66.43|67.16|66.36|16
1653940210000|2022-05-30 19:50:10|67.2|66.4|67.22|66.42|67.22|66.42|67.19|66.39|8
1653940220000|2022-05-30 19:50:20|67.21|66.41|67.19|66.39|67.21|66.41|67.18|66.38|11
1653940230000|2022-05-30 19:50:30|67.2|66.4|67.19|66.39|67.2|66.4|67.18|66.38|5
1653940240000|2022-05-30 19:50:40|67.2|66.4|67.19|66.39|67.2|66.4|67.18|66.38|8
1653940250000|2022-05-30 19:50:50|67.2|66.4|67.2|66.4|67.2|66.4|67.19|66.39|7
1653940260000|2022-05-30 19:51:00|67.21|66.41|67.19|66.39|67.21|66.41|67.18|66.38|11
1653940270000|2022-05-30 19:51:10|67.18|66.38|67.18|66.38|67.2|66.4|67.18|66.38|10
1653940280000|2022-05-30 19:51:20|67.19|66.39|67.19|66.39|67.2|66.4|67.17|66.37|9
1653940290000|2022-05-30 19:51:30|67.18|66.38|67.17|66.37|67.19|66.39|67.16|66.36|16
1653940300000|2022-05-30 19:51:40|67.18|66.38|67.18|66.38|67.19|66.39|67.17|66.37|11
1653940310000|2022-05-30 19:51:50|67.19|66.39|67.11|66.31|67.19|66.39|67.11|66.31|10
1653940320000|2022-05-30 19:52:00|67.1|66.3|67.08|66.28|67.1|66.3|67.06|66.26|16
1653940330000|2022-05-30 19:52:10|67.07|66.27|67.14|66.34|67.14|66.34|67.06|66.26|19
1653940340000|2022-05-30 19:52:20|67.11|66.31|67.12|66.32|67.13|66.33|67.11|66.31|8
1653940350000|2022-05-30 19:52:30|67.11|66.31|67.11|66.31|67.12|66.32|67.11|66.31|5
1653940360000|2022-05-30 19:52:40|67.1|66.3|67.09|66.29|67.1|66.3|67.08|66.28|8
1653940370000|2022-05-30 19:52:50|67.1|66.3|67.09|66.29|67.11|66.31|67.09|66.29|8
1653940380000|2022-05-30 19:53:00|67.1|66.3|67.09|66.29|67.1|66.3|67.09|66.29|10
1653940390000|2022-05-30 19:53:10|67.08|66.28|67.1|66.3|67.1|66.3|67.08|66.28|7
1653940400000|2022-05-30 19:53:20|67.11|66.31|67.11|66.31|67.11|66.31|67.07|66.27|20
1653940410000|2022-05-30 19:53:30|67.12|66.32|67.13|66.33|67.13|66.33|67.1|66.3|7
1653940420000|2022-05-30 19:53:40|67.14|66.34|67.14|66.34|67.14|66.34|67.13|66.33|9
1653940430000|2022-05-30 19:53:50|67.13|66.33|67.18|66.38|67.18|66.38|67.12|66.32|12
1653940440000|2022-05-30 19:54:00|67.19|66.39|67.19|66.39|67.21|66.41|67.18|66.38|10
1653940450000|2022-05-30 19:54:10|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|8
1653940460000|2022-05-30 19:54:20|67.2|66.4|67.22|66.42|67.23|66.43|67.19|66.39|16
1653940470000|2022-05-30 19:54:30|67.23|66.43|67.23|66.43|67.24|66.44|67.22|66.42|15
1653940480000|2022-05-30 19:54:40|67.22|66.42|67.23|66.43|67.23|66.43|67.22|66.42|12
1653940490000|2022-05-30 19:54:50|67.24|66.44|67.23|66.43|67.24|66.44|67.22|66.42|12
1653940500000|2022-05-30 19:55:00|67.24|66.44|67.23|66.43|67.24|66.44|67.22|66.42|9
1653940510000|2022-05-30 19:55:10|67.24|66.44|67.24|66.44|67.25|66.45|67.22|66.42|9
1653940520000|2022-05-30 19:55:20|67.25|66.45|67.26|66.46|67.26|66.46|67.23|66.43|9
1653940530000|2022-05-30 19:55:30|67.27|66.47|67.29|66.49|67.31|66.51|67.27|66.47|15
1653940540000|2022-05-30 19:55:40|67.3|66.5|67.31|66.51|67.32|66.52|67.29|66.49|9
1653940550000|2022-05-30 19:55:50|67.3|66.5|67.29|66.49|67.32|66.52|67.29|66.49|7
1653940560000|2022-05-30 19:56:00|67.3|66.5|67.3|66.5|67.3|66.5|67.28|66.48|5
1653940570000|2022-05-30 19:56:10|67.29|66.49|67.29|66.49|67.29|66.49|67.29|66.49|1
1653940580000|2022-05-30 19:56:20|67.28|66.48|67.29|66.49|67.29|66.49|67.28|66.48|2
1653940590000|2022-05-30 19:56:30|67.28|66.48|67.33|66.53|67.33|66.53|67.28|66.48|10
1653940600000|2022-05-30 19:56:40|67.34|66.54|67.33|66.53|67.35|66.55|67.32|66.52|13
1653940610000|2022-05-30 19:56:50|67.32|66.52|67.33|66.53|67.34|66.54|67.32|66.52|10
1653940620000|2022-05-30 19:57:00|67.32|66.52|67.34|66.54|67.34|66.54|67.32|66.52|7
1653940640000|2022-05-30 19:57:20|67.33|66.53|67.33|66.53|67.33|66.53|67.32|66.52|5
1653940650000|2022-05-30 19:57:30|67.32|66.52|67.32|66.52|67.33|66.53|67.31|66.51|7
1653940660000|2022-05-30 19:57:40|67.31|66.51|67.3|66.5|67.31|66.51|67.29|66.49|12
1653940670000|2022-05-30 19:57:50|67.29|66.49|67.32|66.52|67.33|66.53|67.29|66.49|17
1653940680000|2022-05-30 19:58:00|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|2
1653940690000|2022-05-30 19:58:10|67.33|66.53|67.33|66.53|67.33|66.53|67.32|66.52|7
1653940700000|2022-05-30 19:58:20|67.34|66.54|67.32|66.52|67.34|66.54|67.32|66.52|11
1653940730000|2022-05-30 19:58:50|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|2
1653940740000|2022-05-30 19:59:00|67.33|66.53|67.32|66.52|67.33|66.53|67.32|66.52|4
1653940750000|2022-05-30 19:59:10|67.33|66.53|67.33|66.53|67.34|66.54|67.32|66.52|7
1653940760000|2022-05-30 19:59:20|67.32|66.52|67.31|66.51|67.32|66.52|67.31|66.51|4
1653940770000|2022-05-30 19:59:30|67.3|66.5|67.3|66.5|67.31|66.51|67.29|66.49|11
1653940780000|2022-05-30 19:59:40|67.31|66.51|67.3|66.5|67.31|66.51|67.3|66.5|2
1653940790000|2022-05-30 19:59:50|67.31|66.51|67.29|66.49|67.31|66.51|67.29|66.49|7
1653940800000|2022-05-30 20:00:00|67.3|66.5|67.29|66.49|67.3|66.5|67.29|66.49|10
1653940810000|2022-05-30 20:00:10|67.28|66.48|67.21|66.41|67.28|66.48|67.21|66.41|18
1653940820000|2022-05-30 20:00:20|67.2|66.4|67.2|66.4|67.22|66.42|67.19|66.39|10
1653940830000|2022-05-30 20:00:30|67.19|66.39|67.18|66.38|67.2|66.4|67.17|66.37|17
1653940840000|2022-05-30 20:00:40|67.17|66.37|67.2|66.4|67.21|66.41|67.17|66.37|17
1653940850000|2022-05-30 20:00:50|67.21|66.41|67.29|66.49|67.29|66.49|67.2|66.4|12
1653940860000|2022-05-30 20:01:00|67.3|66.5|67.27|66.47|67.32|66.52|67.27|66.47|20
1653940870000|2022-05-30 20:01:10|67.29|66.49|67.24|66.44|67.31|66.51|67.24|66.44|12
1653940880000|2022-05-30 20:01:20|67.22|66.42|67.17|66.37|67.22|66.42|67.14|66.34|16
1653940890000|2022-05-30 20:01:30|67.21|66.41|67.2|66.4|67.21|66.41|67.12|66.32|18
1653940900000|2022-05-30 20:01:40|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|18
1653940910000|2022-05-30 20:01:50|67.18|66.38|67.21|66.41|67.22|66.42|67.18|66.38|21
1653940920000|2022-05-30 20:02:00|67.2|66.4|67.12|66.32|67.2|66.4|67.11|66.31|15
1653940930000|2022-05-30 20:02:10|67.11|66.31|67.09|66.29|67.11|66.31|67.05|66.25|13
1653940940000|2022-05-30 20:02:20|67.11|66.31|67.02|66.22|67.12|66.32|67.01|66.21|13
1653940950000|2022-05-30 20:02:30|67.03|66.23|67.09|66.29|67.13|66.33|67.01|66.21|21
1653940960000|2022-05-30 20:02:40|67.08|66.28|67.08|66.28|67.12|66.32|67.07|66.27|20
1653940970000|2022-05-30 20:02:50|67.11|66.31|67.1|66.3|67.11|66.31|67.08|66.28|22
1653940980000|2022-05-30 20:03:00|67.08|66.28|67.11|66.31|67.12|66.32|67.08|66.28|17
1653940990000|2022-05-30 20:03:10|67.1|66.3|67.1|66.3|67.11|66.31|67.09|66.29|16
1653941000000|2022-05-30 20:03:20|67.11|66.31|67.11|66.31|67.12|66.32|67.1|66.3|7
1653941010000|2022-05-30 20:03:30|67.12|66.32|67.11|66.31|67.13|66.33|67.1|66.3|6
1653941020000|2022-05-30 20:03:40|67.13|66.33|67.1|66.3|67.13|66.33|67.09|66.29|12
1653941030000|2022-05-30 20:03:50|67.09|66.29|67.13|66.33|67.13|66.33|67.09|66.29|10
1653941040000|2022-05-30 20:04:00|67.12|66.32|67.2|66.4|67.23|66.43|67.12|66.32|15
1653941050000|2022-05-30 20:04:10|67.19|66.39|67.17|66.37|67.2|66.4|67.17|66.37|16
1653941060000|2022-05-30 20:04:20|67.18|66.38|67.18|66.38|67.18|66.38|67.15|66.35|13
1653941070000|2022-05-30 20:04:30|67.17|66.37|67.17|66.37|67.18|66.38|67.13|66.33|11
1653941080000|2022-05-30 20:04:40|67.18|66.38|67.18|66.38|67.19|66.39|67.17|66.37|15
1653941090000|2022-05-30 20:04:50|67.17|66.37|67.18|66.38|67.18|66.38|67.16|66.36|3
1653941100000|2022-05-30 20:05:00|67.17|66.37|67.17|66.37|67.18|66.38|67.17|66.37|3
1653941110000|2022-05-30 20:05:10|67.16|66.36|67.19|66.39|67.19|66.39|67.16|66.36|8
1653941120000|2022-05-30 20:05:20|67.2|66.4|67.19|66.39|67.2|66.4|67.18|66.38|4
1653941140000|2022-05-30 20:05:40|67.2|66.4|67.19|66.39|67.2|66.4|67.19|66.39|4
1653941150000|2022-05-30 20:05:50|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|4
1653941160000|2022-05-30 20:06:00|67.2|66.4|67.24|66.44|67.24|66.44|67.2|66.4|14
1653941170000|2022-05-30 20:06:10|67.23|66.43|67.23|66.43|67.24|66.44|67.22|66.42|8
1653941180000|2022-05-30 20:06:20|67.22|66.42|67.23|66.43|67.23|66.43|67.22|66.42|14
1653941190000|2022-05-30 20:06:30|67.22|66.42|67.22|66.42|67.25|66.45|67.22|66.42|8
1653941200000|2022-05-30 20:06:40|67.23|66.43|67.23|66.43|67.23|66.43|67.23|66.43|1
1653941210000|2022-05-30 20:06:50|67.24|66.44|67.23|66.43|67.24|66.44|67.23|66.43|2
1653941220000|2022-05-30 20:07:00|67.24|66.44|67.24|66.44|67.24|66.44|67.23|66.43|3
1653941230000|2022-05-30 20:07:10|67.23|66.43|67.24|66.44|67.24|66.44|67.23|66.43|8
1653941240000|2022-05-30 20:07:20|67.25|66.45|67.25|66.45|67.26|66.46|67.24|66.44|9
1653941250000|2022-05-30 20:07:30|67.24|66.44|67.25|66.45|67.25|66.45|67.24|66.44|6
1653941260000|2022-05-30 20:07:40|67.24|66.44|67.24|66.44|67.25|66.45|67.24|66.44|5
1653941270000|2022-05-30 20:07:50|67.25|66.45|67.3|66.5|67.3|66.5|67.24|66.44|9
1653941280000|2022-05-30 20:08:00|67.31|66.51|67.32|66.52|67.33|66.53|67.3|66.5|16
1653941290000|2022-05-30 20:08:10|67.33|66.53|67.32|66.52|67.34|66.54|67.31|66.51|14
1653941300000|2022-05-30 20:08:20|67.31|66.51|67.32|66.52|67.33|66.53|67.31|66.51|10
1653941310000|2022-05-30 20:08:30|67.33|66.53|67.33|66.53|67.33|66.53|67.32|66.52|3
1653941330000|2022-05-30 20:08:50|67.32|66.52|67.33|66.53|67.36|66.56|67.32|66.52|16
1653941340000|2022-05-30 20:09:00|67.34|66.54|67.34|66.54|67.35|66.55|67.33|66.53|13
1653941350000|2022-05-30 20:09:10|67.35|66.55|67.34|66.54|67.35|66.55|67.34|66.54|6
1653941360000|2022-05-30 20:09:20|67.35|66.55|67.35|66.55|67.37|66.57|67.34|66.54|11
1653941370000|2022-05-30 20:09:30|67.36|66.56|67.39|66.59|67.41|66.61|67.35|66.55|10
1653941380000|2022-05-30 20:09:40|67.38|66.58|67.4|66.6|67.4|66.6|67.38|66.58|13
1653941390000|2022-05-30 20:09:50|67.39|66.59|67.4|66.6|67.4|66.6|67.38|66.58|6
1653941400000|2022-05-30 20:10:00|67.39|66.59|67.38|66.58|67.4|66.6|67.38|66.58|12
1653941410000|2022-05-30 20:10:10|67.39|66.59|67.43|66.63|67.44|66.64|67.39|66.59|9
1653941420000|2022-05-30 20:10:20|67.44|66.64|67.43|66.63|67.44|66.64|67.43|66.63|10
1653941430000|2022-05-30 20:10:30|67.44|66.64|67.43|66.63|67.44|66.64|67.43|66.63|2
1653941440000|2022-05-30 20:10:40|67.44|66.64|67.44|66.64|67.44|66.64|67.43|66.63|11
1653941450000|2022-05-30 20:10:50|67.45|66.65|67.46|66.66|67.46|66.66|67.44|66.64|8
1653941460000|2022-05-30 20:11:00|67.45|66.65|67.49|66.69|67.51|66.71|67.45|66.65|9
1653941470000|2022-05-30 20:11:10|67.5|66.7|67.5|66.7|67.51|66.71|67.5|66.7|3
1653941480000|2022-05-30 20:11:20|67.51|66.71|67.5|66.7|67.51|66.71|67.5|66.7|8
1653941490000|2022-05-30 20:11:30|67.51|66.71|67.51|66.71|67.52|66.72|67.5|66.7|5
1653941500000|2022-05-30 20:11:40|67.52|66.72|67.54|66.74|67.54|66.74|67.5|66.7|20
1653941510000|2022-05-30 20:11:50|67.53|66.73|67.54|66.74|67.54|66.74|67.53|66.73|8
1653941520000|2022-05-30 20:12:00|67.55|66.75|67.57|66.77|67.57|66.77|67.55|66.75|16
1653941530000|2022-05-30 20:12:10|67.58|66.78|67.61|66.81|67.63|66.83|67.58|66.78|16
1653941540000|2022-05-30 20:12:20|67.6|66.8|67.59|66.79|67.61|66.81|67.57|66.77|14
1653941550000|2022-05-30 20:12:30|67.6|66.8|67.59|66.79|67.6|66.8|67.59|66.79|6
1653941560000|2022-05-30 20:12:40|67.6|66.8|67.54|66.74|67.6|66.8|67.54|66.74|9
1653941570000|2022-05-30 20:12:50|67.55|66.75|67.53|66.73|67.55|66.75|67.53|66.73|13
1653941580000|2022-05-30 20:13:00|67.52|66.72|67.49|66.69|67.53|66.73|67.49|66.69|8
1653941590000|2022-05-30 20:13:10|67.5|66.7|67.51|66.71|67.51|66.71|67.49|66.69|9
1653941600000|2022-05-30 20:13:20|67.5|66.7|67.53|66.73|67.53|66.73|67.49|66.69|10
1653941610000|2022-05-30 20:13:30|67.56|66.76|67.59|66.79|67.6|66.8|67.56|66.76|15
1653941620000|2022-05-30 20:13:40|67.58|66.78|67.54|66.74|67.59|66.79|67.53|66.73|15
1653941630000|2022-05-30 20:13:50|67.55|66.75|67.54|66.74|67.55|66.75|67.52|66.72|10
1653941640000|2022-05-30 20:14:00|67.55|66.75|67.55|66.75|67.55|66.75|67.54|66.74|9
1653941650000|2022-05-30 20:14:10|67.54|66.74|67.55|66.75|67.55|66.75|67.54|66.74|8
1653941660000|2022-05-30 20:14:20|67.54|66.74|67.53|66.73|67.55|66.75|67.52|66.72|21
1653941670000|2022-05-30 20:14:30|67.54|66.74|67.54|66.74|67.54|66.74|67.53|66.73|3
1653941680000|2022-05-30 20:14:40|67.55|66.75|67.54|66.74|67.55|66.75|67.54|66.74|4
1653941690000|2022-05-30 20:14:50|67.53|66.73|67.51|66.71|67.54|66.74|67.51|66.71|5
1653941700000|2022-05-30 20:15:00|67.5|66.7|67.54|66.74|67.56|66.76|67.5|66.7|15
1653941710000|2022-05-30 20:15:10|67.55|66.75|67.55|66.75|67.55|66.75|67.54|66.74|5
1653941720000|2022-05-30 20:15:20|67.56|66.76|67.56|66.76|67.56|66.76|67.55|66.75|13
1653941730000|2022-05-30 20:15:30|67.55|66.75|67.6|66.8|67.62|66.82|67.55|66.75|14
1653941740000|2022-05-30 20:15:40|67.61|66.81|67.59|66.79|67.61|66.81|67.59|66.79|9
1653941750000|2022-05-30 20:15:50|67.6|66.8|67.6|66.8|67.61|66.81|67.59|66.79|11
1653941760000|2022-05-30 20:16:00|67.61|66.81|67.61|66.81|67.62|66.82|67.6|66.8|7
1653941770000|2022-05-30 20:16:10|67.62|66.82|67.7|66.9|67.7|66.9|67.62|66.82|11
1653941780000|2022-05-30 20:16:20|67.71|66.91|67.69|66.89|67.71|66.91|67.69|66.89|7
1653941790000|2022-05-30 20:16:30|67.68|66.88|67.63|66.83|67.71|66.91|67.62|66.82|16
1653941800000|2022-05-30 20:16:40|67.64|66.84|67.63|66.83|67.64|66.84|67.62|66.82|11
1653941810000|2022-05-30 20:16:50|67.62|66.82|67.63|66.83|67.63|66.83|67.62|66.82|4
1653941820000|2022-05-30 20:17:00|67.62|66.82|67.69|66.89|67.7|66.9|67.62|66.82|17
1653941830000|2022-05-30 20:17:10|67.7|66.9|67.66|66.86|67.7|66.9|67.65|66.85|15
1653941840000|2022-05-30 20:17:20|67.65|66.85|67.7|66.9|67.7|66.9|67.65|66.85|11
1653941850000|2022-05-30 20:17:30|67.71|66.91|67.7|66.9|67.71|66.91|67.7|66.9|10
1653941860000|2022-05-30 20:17:40|67.71|66.91|67.72|66.92|67.73|66.93|67.7|66.9|10
1653941870000|2022-05-30 20:17:50|67.71|66.91|67.71|66.91|67.73|66.93|67.69|66.89|19
1653941880000|2022-05-30 20:18:00|67.72|66.92|67.73|66.93|67.73|66.93|67.7|66.9|19
1653941890000|2022-05-30 20:18:10|67.74|66.94|67.73|66.93|67.75|66.95|67.73|66.93|12
1653941900000|2022-05-30 20:18:20|67.72|66.92|67.83|67.03|67.84|67.04|67.72|66.92|17
1653941910000|2022-05-30 20:18:30|67.82|67.02|67.81|67.01|67.89|67.09|67.81|67.01|16
1653941920000|2022-05-30 20:18:40|67.8|67|67.83|67.03|67.83|67.03|67.8|67|9
1653941930000|2022-05-30 20:18:50|67.84|67.04|67.85|67.05|67.87|67.07|67.84|67.04|10
1653941940000|2022-05-30 20:19:00|67.84|67.04|67.84|67.04|67.88|67.08|67.84|67.04|16
1653941950000|2022-05-30 20:19:10|67.85|67.05|67.84|67.04|67.85|67.05|67.84|67.04|2
1653941960000|2022-05-30 20:19:20|67.83|67.03|67.8|67|67.85|67.05|67.8|67|5
1653941970000|2022-05-30 20:19:30|67.79|66.99|67.8|67|67.82|67.02|67.79|66.99|9
1653941980000|2022-05-30 20:19:40|67.81|67.01|67.82|67.02|67.82|67.02|67.81|67.01|4
1653941990000|2022-05-30 20:19:50|67.81|67.01|67.82|67.02|67.84|67.04|67.81|67.01|13
1653942000000|2022-05-30 20:20:00|67.84|67.04|67.82|67.02|67.84|67.04|67.81|67.01|15
1653942010000|2022-05-30 20:20:10|67.81|67.01|67.82|67.02|67.82|67.02|67.81|67.01|6
1653942020000|2022-05-30 20:20:20|67.83|67.03|67.73|66.93|67.83|67.03|67.72|66.92|15
1653942030000|2022-05-30 20:20:30|67.74|66.94|67.69|66.89|67.74|66.94|67.69|66.89|6
1653942040000|2022-05-30 20:20:40|67.7|66.9|67.75|66.95|67.75|66.95|67.69|66.89|12
1653942050000|2022-05-30 20:20:50|67.74|66.94|67.75|66.95|67.81|67.01|67.73|66.93|13
1653942060000|2022-05-30 20:21:00|67.78|66.98|67.72|66.92|67.81|67.01|67.72|66.92|12
1653942070000|2022-05-30 20:21:10|67.71|66.91|67.69|66.89|67.72|66.92|67.68|66.88|15
1653942080000|2022-05-30 20:21:20|67.68|66.88|67.69|66.89|67.71|66.91|67.66|66.86|21
1653942090000|2022-05-30 20:21:30|67.68|66.88|67.69|66.89|67.69|66.89|67.68|66.88|2
1653942100000|2022-05-30 20:21:40|67.7|66.9|67.62|66.82|67.7|66.9|67.62|66.82|12
1653942110000|2022-05-30 20:21:50|67.63|66.83|67.63|66.83|67.63|66.83|67.62|66.82|5
1653942120000|2022-05-30 20:22:00|67.62|66.82|67.63|66.83|67.63|66.83|67.62|66.82|12
1653942130000|2022-05-30 20:22:10|67.65|66.85|67.69|66.89|67.72|66.92|67.65|66.85|19
1653942140000|2022-05-30 20:22:20|67.68|66.88|67.68|66.88|67.7|66.9|67.67|66.87|18
1653942150000|2022-05-30 20:22:30|67.69|66.89|67.68|66.88|67.7|66.9|67.67|66.87|16
1653942160000|2022-05-30 20:22:40|67.69|66.89|67.68|66.88|67.7|66.9|67.68|66.88|8
1653942170000|2022-05-30 20:22:50|67.67|66.87|67.65|66.85|67.68|66.88|67.64|66.84|8
1653942180000|2022-05-30 20:23:00|67.64|66.84|67.64|66.84|67.65|66.85|67.64|66.84|9
1653942190000|2022-05-30 20:23:10|67.65|66.85|67.65|66.85|67.65|66.85|67.64|66.84|7
1653942200000|2022-05-30 20:23:20|67.66|66.86|67.71|66.91|67.72|66.92|67.65|66.85|15
1653942210000|2022-05-30 20:23:30|67.7|66.9|67.71|66.91|67.72|66.92|67.69|66.89|20
1653942220000|2022-05-30 20:23:40|67.7|66.9|67.72|66.92|67.73|66.93|67.69|66.89|13
1653942230000|2022-05-30 20:23:50|67.71|66.91|67.71|66.91|67.73|66.93|67.7|66.9|16
1653942240000|2022-05-30 20:24:00|67.73|66.93|67.71|66.91|67.73|66.93|67.71|66.91|15
1653942250000|2022-05-30 20:24:10|67.7|66.9|67.71|66.91|67.71|66.91|67.7|66.9|18
1653942260000|2022-05-30 20:24:20|67.72|66.92|67.71|66.91|67.73|66.93|67.7|66.9|12
1653942270000|2022-05-30 20:24:30|67.72|66.92|67.84|67.04|67.84|67.04|67.72|66.92|15
1653942280000|2022-05-30 20:24:40|67.86|67.06|68|67.2|68.02|67.22|67.86|67.06|28
1653942290000|2022-05-30 20:24:50|68.01|67.21|68.29|67.49|68.3|67.5|68.01|67.21|24
1653942300000|2022-05-30 20:25:00|68.31|67.51|68.54|67.74|68.54|67.74|68.31|67.51|31
1653942310000|2022-05-30 20:25:10|68.49|67.69|68.4|67.6|68.58|67.78|68.32|67.52|32
1653942320000|2022-05-30 20:25:20|68.41|67.61|68.32|67.52|68.42|67.62|68.23|67.43|25
1653942330000|2022-05-30 20:25:30|68.33|67.53|68.3|67.5|68.41|67.61|68.28|67.48|27
1653942340000|2022-05-30 20:25:40|68.29|67.49|68.15|67.35|68.3|67.5|68.1|67.3|31
1653942350000|2022-05-30 20:25:50|68.14|67.34|68.23|67.43|68.23|67.43|68.13|67.33|26
1653942360000|2022-05-30 20:26:00|68.22|67.42|68.19|67.39|68.25|67.45|68.14|67.34|29
1653942370000|2022-05-30 20:26:10|68.16|67.36|68.09|67.29|68.19|67.39|68.07|67.27|28
1653942380000|2022-05-30 20:26:20|68.11|67.31|68.2|67.4|68.23|67.43|68.11|67.31|22
1653942390000|2022-05-30 20:26:30|68.21|67.41|68.21|67.41|68.24|67.44|68.18|67.38|22
1653942400000|2022-05-30 20:26:40|68.22|67.42|68.25|67.45|68.25|67.45|68.21|67.41|15
1653942410000|2022-05-30 20:26:50|68.24|67.44|68.31|67.51|68.33|67.53|68.23|67.43|19
1653942420000|2022-05-30 20:27:00|68.32|67.52|68.38|67.58|68.38|67.58|68.28|67.48|26
1653942430000|2022-05-30 20:27:10|68.4|67.6|68.49|67.69|68.49|67.69|68.4|67.6|17
1653942440000|2022-05-30 20:27:20|68.5|67.7|68.39|67.59|68.5|67.7|68.39|67.59|20
1653942450000|2022-05-30 20:27:30|68.37|67.57|68.56|67.76|68.57|67.77|68.37|67.57|20
1653942460000|2022-05-30 20:27:40|68.55|67.75|68.54|67.74|68.55|67.75|68.51|67.71|20
1653942470000|2022-05-30 20:27:50|68.53|67.73|68.52|67.72|68.55|67.75|68.51|67.71|23
1653942480000|2022-05-30 20:28:00|68.51|67.71|68.53|67.73|68.54|67.74|68.5|67.7|11
1653942490000|2022-05-30 20:28:10|68.54|67.74|68.6|67.8|68.6|67.8|68.54|67.74|16
1653942500000|2022-05-30 20:28:20|68.59|67.79|68.52|67.72|68.61|67.81|68.52|67.72|16
1653942510000|2022-05-30 20:28:30|68.54|67.74|68.49|67.69|68.54|67.74|68.49|67.69|19
1653942520000|2022-05-30 20:28:40|68.5|67.7|68.52|67.72|68.55|67.75|68.48|67.68|16
1653942530000|2022-05-30 20:28:50|68.51|67.71|68.59|67.79|68.61|67.81|68.51|67.71|16
1653942540000|2022-05-30 20:29:00|68.6|67.8|68.52|67.72|68.6|67.8|68.52|67.72|14
1653942550000|2022-05-30 20:29:10|68.51|67.71|68.52|67.72|68.52|67.72|68.48|67.68|21
1653942560000|2022-05-30 20:29:20|68.51|67.71|68.44|67.64|68.52|67.72|68.42|67.62|20
1653942570000|2022-05-30 20:29:30|68.43|67.63|68.42|67.62|68.47|67.67|68.4|67.6|20
1653942580000|2022-05-30 20:29:40|68.41|67.61|68.4|67.6|68.42|67.62|68.39|67.59|15
1653942590000|2022-05-30 20:29:50|68.39|67.59|68.41|67.61|68.42|67.62|68.38|67.58|19
1653942600000|2022-05-30 20:30:00|68.42|67.62|68.39|67.59|68.42|67.62|68.37|67.57|27
1653942610000|2022-05-30 20:30:10|68.38|67.58|68.3|67.5|68.38|67.58|68.3|67.5|22
1653942620000|2022-05-30 20:30:20|68.29|67.49|68.28|67.48|68.3|67.5|68.25|67.45|16
1653942630000|2022-05-30 20:30:30|68.31|67.51|68.28|67.48|68.32|67.52|68.22|67.42|26
1653942640000|2022-05-30 20:30:40|68.3|67.5|68.22|67.42|68.3|67.5|68.22|67.42|13
1653942650000|2022-05-30 20:30:50|68.21|67.41|68.2|67.4|68.23|67.43|68.2|67.4|9
1653942660000|2022-05-30 20:31:00|68.19|67.39|68.12|67.32|68.21|67.41|68.12|67.32|27
1653942670000|2022-05-30 20:31:10|68.11|67.31|68.11|67.31|68.12|67.32|68.09|67.29|13
1653942680000|2022-05-30 20:31:20|68.09|67.29|68.1|67.3|68.14|67.34|68.07|67.27|25
1653942690000|2022-05-30 20:31:30|68.08|67.28|68.04|67.24|68.1|67.3|68.04|67.24|10
1653942700000|2022-05-30 20:31:40|68.07|67.27|68.11|67.31|68.12|67.32|68.07|67.27|23
1653942710000|2022-05-30 20:31:50|68.12|67.32|68.14|67.34|68.14|67.34|68.07|67.27|21
1653942720000|2022-05-30 20:32:00|68.13|67.33|68.27|67.47|68.27|67.47|68.13|67.33|29
1653942730000|2022-05-30 20:32:10|68.26|67.46|68.42|67.62|68.42|67.62|68.26|67.46|23
1653942740000|2022-05-30 20:32:20|68.44|67.64|68.38|67.58|68.46|67.66|68.36|67.56|23
1653942750000|2022-05-30 20:32:30|68.37|67.57|68.28|67.48|68.37|67.57|68.28|67.48|22
1653942760000|2022-05-30 20:32:40|68.29|67.49|68.3|67.5|68.31|67.51|68.28|67.48|14
1653942770000|2022-05-30 20:32:50|68.32|67.52|68.31|67.51|68.32|67.52|68.27|67.47|17
1653942780000|2022-05-30 20:33:00|68.32|67.52|68.24|67.44|68.32|67.52|68.24|67.44|14
1653942790000|2022-05-30 20:33:10|68.25|67.45|68.27|67.47|68.3|67.5|68.22|67.42|24
1653942800000|2022-05-30 20:33:20|68.29|67.49|68.32|67.52|68.32|67.52|68.28|67.48|16
1653942810000|2022-05-30 20:33:30|68.31|67.51|68.31|67.51|68.32|67.52|68.31|67.51|9
1653942820000|2022-05-30 20:33:40|68.3|67.5|68.3|67.5|68.31|67.51|68.3|67.5|7
1653942830000|2022-05-30 20:33:50|68.29|67.49|68.33|67.53|68.33|67.53|68.29|67.49|9
1653942840000|2022-05-30 20:34:00|68.34|67.54|68.29|67.49|68.34|67.54|68.29|67.49|14
1653942850000|2022-05-30 20:34:10|68.3|67.5|68.23|67.43|68.3|67.5|68.23|67.43|12
1653942860000|2022-05-30 20:34:20|68.24|67.44|68.22|67.42|68.24|67.44|68.21|67.41|16
1653942870000|2022-05-30 20:34:30|68.23|67.43|68.23|67.43|68.29|67.49|68.23|67.43|16
1653942880000|2022-05-30 20:34:40|68.24|67.44|68.25|67.45|68.25|67.45|68.22|67.42|11
1653942890000|2022-05-30 20:34:50|68.23|67.43|68.27|67.47|68.29|67.49|68.23|67.43|17
1653942900000|2022-05-30 20:35:00|68.26|67.46|68.21|67.41|68.31|67.51|68.21|67.41|19
1653942910000|2022-05-30 20:35:10|68.22|67.42|68.17|67.37|68.22|67.42|68.16|67.36|13
1653942920000|2022-05-30 20:35:20|68.16|67.36|68.13|67.33|68.21|67.41|68.12|67.32|20
1653942930000|2022-05-30 20:35:30|68.15|67.35|68.12|67.32|68.18|67.38|68.11|67.31|15
1653942940000|2022-05-30 20:35:40|68.13|67.33|68.13|67.33|68.15|67.35|68.11|67.31|16
1653942950000|2022-05-30 20:35:50|68.14|67.34|68.14|67.34|68.14|67.34|68.12|67.32|11
1653942960000|2022-05-30 20:36:00|68.13|67.33|68.09|67.29|68.13|67.33|68.09|67.29|9
1653942970000|2022-05-30 20:36:10|68.1|67.3|68.09|67.29|68.11|67.31|68.08|67.28|16
1653942980000|2022-05-30 20:36:20|68.12|67.32|68.04|67.24|68.12|67.32|68.04|67.24|16
1653942990000|2022-05-30 20:36:30|68.03|67.23|68.02|67.22|68.04|67.24|68.01|67.21|10
1653943000000|2022-05-30 20:36:40|68.03|67.23|68.03|67.23|68.03|67.23|68.01|67.21|8
1653943010000|2022-05-30 20:36:50|68.04|67.24|68.02|67.22|68.05|67.25|68.02|67.22|9
1653943020000|2022-05-30 20:37:00|68.01|67.21|68.01|67.21|68.02|67.22|68.01|67.21|5
1653943030000|2022-05-30 20:37:10|68.02|67.22|68.02|67.22|68.02|67.22|68.02|67.22|1
1653943040000|2022-05-30 20:37:20|68.03|67.23|68.09|67.29|68.1|67.3|68.02|67.22|14
1653943050000|2022-05-30 20:37:30|68.08|67.28|68.03|67.23|68.1|67.3|68.03|67.23|11
1653943060000|2022-05-30 20:37:40|68.04|67.24|68.12|67.32|68.12|67.32|68.04|67.24|12
1653943070000|2022-05-30 20:37:50|68.11|67.31|68.07|67.27|68.11|67.31|68.07|67.27|11
1653943080000|2022-05-30 20:38:00|68.06|67.26|68.04|67.24|68.06|67.26|68.02|67.22|13
1653943090000|2022-05-30 20:38:10|68.03|67.23|68.04|67.24|68.04|67.24|68.03|67.23|8
1653943100000|2022-05-30 20:38:20|68.03|67.23|68.03|67.23|68.04|67.24|68.03|67.23|15
1653943110000|2022-05-30 20:38:30|68.01|67.21|68.01|67.21|68.02|67.22|68.01|67.21|9
1653943120000|2022-05-30 20:38:40|68.02|67.22|68.01|67.21|68.03|67.23|68.01|67.21|12
1653943130000|2022-05-30 20:38:50|68|67.2|67.96|67.16|68.01|67.21|67.95|67.15|13
1653943140000|2022-05-30 20:39:00|67.95|67.15|67.94|67.14|67.98|67.18|67.93|67.13|21
1653943150000|2022-05-30 20:39:10|67.92|67.12|67.93|67.13|67.94|67.14|67.92|67.12|11
1653943160000|2022-05-30 20:39:20|67.92|67.12|67.93|67.13|67.93|67.13|67.91|67.11|10
1653943170000|2022-05-30 20:39:30|67.92|67.12|67.93|67.13|67.93|67.13|67.92|67.12|2
1653943180000|2022-05-30 20:39:40|67.92|67.12|67.92|67.12|67.92|67.12|67.91|67.11|7
1653943190000|2022-05-30 20:39:50|67.93|67.13|67.93|67.13|67.93|67.13|67.92|67.12|7
1653943200000|2022-05-30 20:40:00|67.92|67.12|67.92|67.12|67.93|67.13|67.91|67.11|11
1653943210000|2022-05-30 20:40:10|67.91|67.11|67.91|67.11|67.92|67.12|67.9|67.1|11
1653943220000|2022-05-30 20:40:20|67.9|67.1|67.91|67.11|67.91|67.11|67.89|67.09|9
1653943230000|2022-05-30 20:40:30|67.94|67.14|67.9|67.1|67.94|67.14|67.9|67.1|13
1653943240000|2022-05-30 20:40:40|67.91|67.11|67.9|67.1|67.91|67.11|67.9|67.1|2
1653943250000|2022-05-30 20:40:50|67.89|67.09|67.9|67.1|67.91|67.11|67.89|67.09|7
1653943260000|2022-05-30 20:41:00|67.89|67.09|67.93|67.13|67.93|67.13|67.89|67.09|9
1653943270000|2022-05-30 20:41:10|67.92|67.12|67.9|67.1|67.92|67.12|67.89|67.09|13
1653943280000|2022-05-30 20:41:20|67.91|67.11|67.93|67.13|67.94|67.14|67.9|67.1|11
1653943290000|2022-05-30 20:41:30|67.94|67.14|68.1|67.3|68.1|67.3|67.94|67.14|19
1653943300000|2022-05-30 20:41:40|68.09|67.29|68.09|67.29|68.09|67.29|68.07|67.27|10
1653943310000|2022-05-30 20:41:50|68.08|67.28|68.12|67.32|68.12|67.32|68.04|67.24|15
1653943320000|2022-05-30 20:42:00|68.09|67.29|68.05|67.25|68.09|67.29|68.04|67.24|11
1653943330000|2022-05-30 20:42:10|68.07|67.27|68.13|67.33|68.14|67.34|68.07|67.27|17
1653943340000|2022-05-30 20:42:20|68.14|67.34|68.2|67.4|68.2|67.4|68.13|67.33|14
1653943350000|2022-05-30 20:42:30|68.19|67.39|68.22|67.42|68.22|67.42|68.18|67.38|16
1653943360000|2022-05-30 20:42:40|68.23|67.43|68.19|67.39|68.23|67.43|68.18|67.38|16
1653943370000|2022-05-30 20:42:50|68.2|67.4|68.2|67.4|68.21|67.41|68.19|67.39|13
1653943380000|2022-05-30 20:43:00|68.19|67.39|68.21|67.41|68.21|67.41|68.18|67.38|17
1653943390000|2022-05-30 20:43:10|68.22|67.42|68.28|67.48|68.28|67.48|68.21|67.41|15
1653943400000|2022-05-30 20:43:20|68.29|67.49|68.24|67.44|68.3|67.5|68.23|67.43|15
1653943410000|2022-05-30 20:43:30|68.23|67.43|68.24|67.44|68.24|67.44|68.23|67.43|4
1653943420000|2022-05-30 20:43:40|68.23|67.43|68.23|67.43|68.24|67.44|68.22|67.42|7
1653943430000|2022-05-30 20:43:50|68.22|67.42|68.22|67.42|68.23|67.43|68.22|67.42|3
1653943440000|2022-05-30 20:44:00|68.23|67.43|68.28|67.48|68.3|67.5|68.22|67.42|17
1653943450000|2022-05-30 20:44:10|68.29|67.49|68.3|67.5|68.3|67.5|68.28|67.48|13
1653943460000|2022-05-30 20:44:20|68.31|67.51|68.29|67.49|68.31|67.51|68.28|67.48|14
1653943470000|2022-05-30 20:44:30|68.3|67.5|68.3|67.5|68.33|67.53|68.28|67.48|20
1653943480000|2022-05-30 20:44:40|68.28|67.48|68.28|67.48|68.31|67.51|68.27|67.47|8
1653943490000|2022-05-30 20:44:50|68.27|67.47|68.28|67.48|68.29|67.49|68.27|67.47|12
1653943500000|2022-05-30 20:45:00|68.27|67.47|68.3|67.5|68.3|67.5|68.27|67.47|16
1653943510000|2022-05-30 20:45:10|68.29|67.49|68.3|67.5|68.33|67.53|68.29|67.49|16
1653943520000|2022-05-30 20:45:20|68.33|67.53|68.32|67.52|68.33|67.53|68.29|67.49|15
1653943530000|2022-05-30 20:45:30|68.31|67.51|68.3|67.5|68.32|67.52|68.3|67.5|4
1653943540000|2022-05-30 20:45:40|68.29|67.49|68.29|67.49|68.3|67.5|68.29|67.49|7
1653943550000|2022-05-30 20:45:50|68.3|67.5|68.31|67.51|68.32|67.52|68.28|67.48|23
1653943560000|2022-05-30 20:46:00|68.32|67.52|68.23|67.43|68.32|67.52|68.22|67.42|22
1653943570000|2022-05-30 20:46:10|68.22|67.42|68.23|67.43|68.25|67.45|68.21|67.41|13
1653943580000|2022-05-30 20:46:20|68.24|67.44|68.24|67.44|68.25|67.45|68.23|67.43|9
1653943590000|2022-05-30 20:46:30|68.25|67.45|68.24|67.44|68.25|67.45|68.24|67.44|4
1653943600000|2022-05-30 20:46:40|68.25|67.45|68.34|67.54|68.34|67.54|68.25|67.45|13
1653943610000|2022-05-30 20:46:50|68.33|67.53|68.34|67.54|68.39|67.59|68.33|67.53|20
1653943620000|2022-05-30 20:47:00|68.33|67.53|68.34|67.54|68.34|67.54|68.32|67.52|10
1653943630000|2022-05-30 20:47:10|68.33|67.53|68.36|67.56|68.36|67.56|68.33|67.53|6
1653943640000|2022-05-30 20:47:20|68.35|67.55|68.33|67.53|68.35|67.55|68.33|67.53|5
1653943650000|2022-05-30 20:47:30|68.34|67.54|68.33|67.53|68.34|67.54|68.33|67.53|2
1653943660000|2022-05-30 20:47:40|68.32|67.52|68.33|67.53|68.33|67.53|68.32|67.52|4
1653943670000|2022-05-30 20:47:50|68.32|67.52|68.31|67.51|68.33|67.53|68.31|67.51|8
1653943680000|2022-05-30 20:48:00|68.3|67.5|68.31|67.51|68.31|67.51|68.3|67.5|2
1653943690000|2022-05-30 20:48:10|68.32|67.52|68.32|67.52|68.32|67.52|68.32|67.52|1
1653943700000|2022-05-30 20:48:20|68.31|67.51|68.34|67.54|68.34|67.54|68.31|67.51|6
1653943710000|2022-05-30 20:48:30|68.33|67.53|68.33|67.53|68.34|67.54|68.33|67.53|3
1653943720000|2022-05-30 20:48:40|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|6
1653943730000|2022-05-30 20:48:50|68.32|67.52|68.32|67.52|68.33|67.53|68.31|67.51|10
1653943740000|2022-05-30 20:49:00|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|4
1653943750000|2022-05-30 20:49:10|68.35|67.55|68.35|67.55|68.35|67.55|68.33|67.53|5
1653943760000|2022-05-30 20:49:20|68.34|67.54|68.34|67.54|68.34|67.54|68.34|67.54|1
1653943790000|2022-05-30 20:49:50|68.35|67.55|68.33|67.53|68.35|67.55|68.33|67.53|5
1653943800000|2022-05-30 20:50:00|68.32|67.52|68.29|67.49|68.32|67.52|68.29|67.49|13
1653943810000|2022-05-30 20:50:10|68.28|67.48|68.24|67.44|68.29|67.49|68.24|67.44|5
1653943820000|2022-05-30 20:50:20|68.25|67.45|68.24|67.44|68.25|67.45|68.24|67.44|6
1653943830000|2022-05-30 20:50:30|68.23|67.43|68.21|67.41|68.23|67.43|68.2|67.4|6
1653943840000|2022-05-30 20:50:40|68.2|67.4|68.22|67.42|68.24|67.44|68.19|67.39|22
1653943850000|2022-05-30 20:50:50|68.21|67.41|68.2|67.4|68.21|67.41|68.2|67.4|2
1653943860000|2022-05-30 20:51:00|68.22|67.42|68.22|67.42|68.23|67.43|68.19|67.39|8
1653943870000|2022-05-30 20:51:10|68.23|67.43|68.22|67.42|68.23|67.43|68.22|67.42|8
1653943880000|2022-05-30 20:51:20|68.23|67.43|68.2|67.4|68.23|67.43|68.2|67.4|19
1653943890000|2022-05-30 20:51:30|68.21|67.41|68.21|67.41|68.21|67.41|68.2|67.4|15
1653943900000|2022-05-30 20:51:40|68.2|67.4|68.22|67.42|68.22|67.42|68.2|67.4|5
1653943910000|2022-05-30 20:51:50|68.21|67.41|68.21|67.41|68.23|67.43|68.21|67.41|11
1653943920000|2022-05-30 20:52:00|68.22|67.42|68.2|67.4|68.24|67.44|68.2|67.4|16
1653943930000|2022-05-30 20:52:10|68.21|67.41|68.2|67.4|68.21|67.41|68.19|67.39|8
1653943940000|2022-05-30 20:52:20|68.21|67.41|68.21|67.41|68.21|67.41|68.2|67.4|7
1653943970000|2022-05-30 20:52:50|68.22|67.42|68.22|67.42|68.24|67.44|68.22|67.42|9
1653943980000|2022-05-30 20:53:00|68.23|67.43|68.32|67.52|68.32|67.52|68.22|67.42|12
1653943990000|2022-05-30 20:53:10|68.31|67.51|68.33|67.53|68.33|67.53|68.29|67.49|14
1653944000000|2022-05-30 20:53:20|68.34|67.54|68.32|67.52|68.34|67.54|68.32|67.52|7
1653944010000|2022-05-30 20:53:30|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|6
1653944020000|2022-05-30 20:53:40|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|6
1653944030000|2022-05-30 20:53:50|68.33|67.53|68.33|67.53|68.34|67.54|68.33|67.53|7
1653944040000|2022-05-30 20:54:00|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|12
1653944050000|2022-05-30 20:54:10|68.34|67.54|68.4|67.6|68.4|67.6|68.33|67.53|14
1653944060000|2022-05-30 20:54:20|68.42|67.62|68.4|67.6|68.42|67.62|68.35|67.55|18
1653944070000|2022-05-30 20:54:30|68.39|67.59|68.39|67.59|68.4|67.6|68.37|67.57|13
1653944080000|2022-05-30 20:54:40|68.4|67.6|68.39|67.59|68.42|67.62|68.38|67.58|13
1653944090000|2022-05-30 20:54:50|68.4|67.6|68.39|67.59|68.41|67.61|68.37|67.57|16
1653944100000|2022-05-30 20:55:00|68.38|67.58|68.27|67.47|68.4|67.6|68.27|67.47|11
1653944110000|2022-05-30 20:55:10|68.28|67.48|68.27|67.47|68.28|67.48|68.27|67.47|6
1653944120000|2022-05-30 20:55:20|68.28|67.48|68.31|67.51|68.31|67.51|68.28|67.48|4
1653944130000|2022-05-30 20:55:30|68.3|67.5|68.31|67.51|68.31|67.51|68.29|67.49|8
1653944140000|2022-05-30 20:55:40|68.3|67.5|68.3|67.5|68.31|67.51|68.29|67.49|5
1653944150000|2022-05-30 20:55:50|68.31|67.51|68.3|67.5|68.31|67.51|68.28|67.48|14
1653944160000|2022-05-30 20:56:00|68.29|67.49|68.29|67.49|68.31|67.51|68.29|67.49|11
1653944170000|2022-05-30 20:56:10|68.3|67.5|68.29|67.49|68.3|67.5|68.29|67.49|8
1653944190000|2022-05-30 20:56:30|68.3|67.5|68.31|67.51|68.31|67.51|68.3|67.5|2
1653944200000|2022-05-30 20:56:40|68.3|67.5|68.31|67.51|68.31|67.51|68.3|67.5|2
1653944210000|2022-05-30 20:56:50|68.32|67.52|68.34|67.54|68.36|67.56|68.31|67.51|11
1653944220000|2022-05-30 20:57:00|68.35|67.55|68.34|67.54|68.35|67.55|68.33|67.53|10
1653944230000|2022-05-30 20:57:10|68.35|67.55|68.32|67.52|68.35|67.55|68.31|67.51|11
1653944240000|2022-05-30 20:57:20|68.33|67.53|68.32|67.52|68.33|67.53|68.31|67.51|10
1653944250000|2022-05-30 20:57:30|68.33|67.53|68.33|67.53|68.33|67.53|68.3|67.5|10
1653944260000|2022-05-30 20:57:40|68.32|67.52|68.32|67.52|68.33|67.53|68.3|67.5|18
1653944270000|2022-05-30 20:57:50|68.31|67.51|68.31|67.51|68.33|67.53|68.3|67.5|22
1653944280000|2022-05-30 20:58:00|68.32|67.52|68.31|67.51|68.32|67.52|68.31|67.51|8
1653944290000|2022-05-30 20:58:10|68.32|67.52|68.32|67.52|68.32|67.52|68.31|67.51|7
1653944300000|2022-05-30 20:58:20|68.31|67.51|68.32|67.52|68.34|67.54|68.31|67.51|6
1653944310000|2022-05-30 20:58:30|68.33|67.53|68.4|67.6|68.4|67.6|68.33|67.53|12
1653944320000|2022-05-30 20:58:40|68.39|67.59|68.33|67.53|68.41|67.61|68.33|67.53|11
1653944330000|2022-05-30 20:58:50|68.34|67.54|68.4|67.6|68.4|67.6|68.33|67.53|12
1653944340000|2022-05-30 20:59:00|68.39|67.59|68.45|67.65|68.45|67.65|68.39|67.59|11
1653944350000|2022-05-30 20:59:10|68.44|67.64|68.45|67.65|68.45|67.65|68.43|67.63|12
1653944360000|2022-05-30 20:59:20|68.44|67.64|68.4|67.6|68.44|67.64|68.39|67.59|13
1653944370000|2022-05-30 20:59:30|68.41|67.61|68.43|67.63|68.43|67.63|68.4|67.6|7
1653944380000|2022-05-30 20:59:40|68.44|67.64|68.44|67.64|68.45|67.65|68.43|67.63|7
1653944390000|2022-05-30 20:59:50|68.45|67.65|68.45|67.65|68.45|67.65|68.45|67.65|1
1653944400000|2022-05-30 21:00:00|68.46|67.66|68.61|67.81|68.61|67.81|68.46|67.66|17
1653944410000|2022-05-30 21:00:10|68.6|67.8|68.56|67.76|68.6|67.8|68.55|67.75|11
1653944420000|2022-05-30 21:00:20|68.55|67.75|68.53|67.73|68.57|67.77|68.53|67.73|15
1653944430000|2022-05-30 21:00:30|68.52|67.72|68.48|67.68|68.54|67.74|68.48|67.68|9
1653944440000|2022-05-30 21:00:40|68.47|67.67|68.46|67.66|68.47|67.67|68.46|67.66|4
1653944450000|2022-05-30 21:00:50|68.45|67.65|68.43|67.63|68.45|67.65|68.43|67.63|3
1653944460000|2022-05-30 21:01:00|68.42|67.62|68.36|67.56|68.43|67.63|68.35|67.55|7
1653944470000|2022-05-30 21:01:10|68.35|67.55|68.36|67.56|68.36|67.56|68.35|67.55|4
1653944480000|2022-05-30 21:01:20|68.37|67.57|68.37|67.57|68.38|67.58|68.37|67.57|3
1653944490000|2022-05-30 21:01:30|68.36|67.56|68.37|67.57|68.37|67.57|68.36|67.56|2
1653944500000|2022-05-30 21:01:40|68.38|67.58|68.36|67.56|68.42|67.62|68.36|67.56|10
1653944510000|2022-05-30 21:01:50|68.37|67.57|68.4|67.6|68.41|67.61|68.36|67.56|7
1653944520000|2022-05-30 21:02:00|68.38|67.58|68.37|67.57|68.38|67.58|68.37|67.57|2
1653944530000|2022-05-30 21:02:10|68.36|67.56|68.37|67.57|68.37|67.57|68.36|67.56|4
1653944540000|2022-05-30 21:02:20|68.36|67.56|68.36|67.56|68.37|67.57|68.36|67.56|3
1653944550000|2022-05-30 21:02:30|68.37|67.57|68.37|67.57|68.38|67.58|68.36|67.56|7
1653944560000|2022-05-30 21:02:40|68.38|67.58|68.4|67.6|68.41|67.61|68.38|67.58|4
1653944570000|2022-05-30 21:02:50|68.39|67.59|68.36|67.56|68.39|67.59|68.36|67.56|3
1653944580000|2022-05-30 21:03:00|68.35|67.55|68.35|67.55|68.36|67.56|68.35|67.55|7
1653944590000|2022-05-30 21:03:10|68.33|67.53|68.33|67.53|68.33|67.53|68.33|67.53|1
1653944620000|2022-05-30 21:03:40|68.32|67.52|68.31|67.51|68.32|67.52|68.31|67.51|2
1653944640000|2022-05-30 21:04:00|68.3|67.5|68.32|67.52|68.34|67.54|68.3|67.5|9
1653944650000|2022-05-30 21:04:10|68.33|67.53|68.33|67.53|68.33|67.53|68.33|67.53|1
1653944660000|2022-05-30 21:04:20|68.32|67.52|68.32|67.52|68.32|67.52|68.32|67.52|1
1653944670000|2022-05-30 21:04:30|68.3|67.5|68.27|67.47|68.3|67.5|68.26|67.46|4
1653944690000|2022-05-30 21:04:50|68.26|67.46|68.26|67.46|68.27|67.47|68.26|67.46|5
1653944700000|2022-05-30 21:05:00|68.27|67.47|68.27|67.47|68.27|67.47|68.26|67.46|7
1653944710000|2022-05-30 21:05:10|68.26|67.46|68.33|67.53|68.33|67.53|68.26|67.46|7
1653944720000|2022-05-30 21:05:20|68.32|67.52|68.32|67.52|68.33|67.53|68.32|67.52|5
1653944730000|2022-05-30 21:05:30|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|6
1653944740000|2022-05-30 21:05:40|68.33|67.53|68.33|67.53|68.33|67.53|68.32|67.52|7
1653944760000|2022-05-30 21:06:00|68.32|67.52|68.32|67.52|68.33|67.53|68.32|67.52|3
1653944780000|2022-05-30 21:06:20|68.31|67.51|68.31|67.51|68.31|67.51|68.3|67.5|3
1653944790000|2022-05-30 21:06:30|68.3|67.5|68.24|67.44|68.3|67.5|68.23|67.43|7
1653944800000|2022-05-30 21:06:40|68.23|67.43|68.24|67.44|68.24|67.44|68.23|67.43|10
1653944810000|2022-05-30 21:06:50|68.23|67.43|68.23|67.43|68.24|67.44|68.23|67.43|9
1653944820000|2022-05-30 21:07:00|68.22|67.42|68.22|67.42|68.23|67.43|68.22|67.42|3
1653944840000|2022-05-30 21:07:20|68.23|67.43|68.25|67.45|68.25|67.45|68.23|67.43|3
1653944850000|2022-05-30 21:07:30|68.26|67.46|68.25|67.45|68.26|67.46|68.24|67.44|12
1653944860000|2022-05-30 21:07:40|68.24|67.44|68.24|67.44|68.25|67.45|68.24|67.44|13
1653944870000|2022-05-30 21:07:50|68.25|67.45|68.24|67.44|68.25|67.45|68.24|67.44|6
1653944890000|2022-05-30 21:08:10|68.25|67.45|68.23|67.43|68.25|67.45|68.23|67.43|3
1653944900000|2022-05-30 21:08:20|68.22|67.42|68.23|67.43|68.23|67.43|68.22|67.42|16
1653944910000|2022-05-30 21:08:30|68.24|67.44|68.25|67.45|68.25|67.45|68.24|67.44|2
1653944930000|2022-05-30 21:08:50|68.26|67.46|68.27|67.47|68.27|67.47|68.25|67.45|6
1653944940000|2022-05-30 21:09:00|68.26|67.46|68.26|67.46|68.27|67.47|68.25|67.45|17
1653944950000|2022-05-30 21:09:10|68.25|67.45|68.25|67.45|68.26|67.46|68.25|67.45|7
1653944960000|2022-05-30 21:09:20|68.26|67.46|68.34|67.54|68.34|67.54|68.26|67.46|10
1653944970000|2022-05-30 21:09:30|68.33|67.53|68.33|67.53|68.34|67.54|68.33|67.53|9
1653944980000|2022-05-30 21:09:40|68.34|67.54|68.33|67.53|68.34|67.54|68.33|67.53|10
1653944990000|2022-05-30 21:09:50|68.32|67.52|68.32|67.52|68.33|67.53|68.31|67.51|9
1653945000000|2022-05-30 21:10:00|68.31|67.51|68.32|67.52|68.32|67.52|68.3|67.5|10
1653945010000|2022-05-30 21:10:10|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|8
1653945020000|2022-05-30 21:10:20|68.33|67.53|68.34|67.54|68.35|67.55|68.32|67.52|10
1653945030000|2022-05-30 21:10:30|68.35|67.55|68.35|67.55|68.35|67.55|68.34|67.54|7
1653945040000|2022-05-30 21:10:40|68.36|67.56|68.35|67.55|68.36|67.56|68.35|67.55|2
1653945050000|2022-05-30 21:10:50|68.36|67.56|68.4|67.6|68.4|67.6|68.35|67.55|7
1653945060000|2022-05-30 21:11:00|68.42|67.62|68.43|67.63|68.44|67.64|68.39|67.59|14
1653945070000|2022-05-30 21:11:10|68.45|67.65|68.45|67.65|68.46|67.66|68.45|67.65|3
1653945080000|2022-05-30 21:11:20|68.46|67.66|68.45|67.65|68.46|67.66|68.44|67.64|9
1653945090000|2022-05-30 21:11:30|68.44|67.64|68.46|67.66|68.46|67.66|68.44|67.64|9
1653945100000|2022-05-30 21:11:40|68.44|67.64|68.46|67.66|68.46|67.66|68.44|67.64|13
1653945110000|2022-05-30 21:11:50|68.45|67.65|68.45|67.65|68.46|67.66|68.45|67.65|7
1653945120000|2022-05-30 21:12:00|68.46|67.66|68.47|67.67|68.47|67.67|68.45|67.65|8
1653945130000|2022-05-30 21:12:10|68.46|67.66|68.52|67.72|68.52|67.72|68.46|67.66|13
1653945140000|2022-05-30 21:12:20|68.51|67.71|68.53|67.73|68.54|67.74|68.51|67.71|12
1653945150000|2022-05-30 21:12:30|68.52|67.72|68.55|67.75|68.55|67.75|68.52|67.72|14
1653945160000|2022-05-30 21:12:40|68.54|67.74|68.51|67.71|68.55|67.75|68.51|67.71|17
1653945170000|2022-05-30 21:12:50|68.49|67.69|68.44|67.64|68.49|67.69|68.44|67.64|9
1653945180000|2022-05-30 21:13:00|68.45|67.65|68.57|67.77|68.57|67.77|68.43|67.63|15
1653945190000|2022-05-30 21:13:10|68.56|67.76|68.65|67.85|68.66|67.86|68.56|67.76|24
1653945200000|2022-05-30 21:13:20|68.64|67.84|68.77|67.97|68.77|67.97|68.64|67.84|18
1653945210000|2022-05-30 21:13:30|68.72|67.92|68.72|67.92|68.76|67.96|68.72|67.92|18
1653945220000|2022-05-30 21:13:40|68.71|67.91|68.66|67.86|68.71|67.91|68.65|67.85|16
1653945230000|2022-05-30 21:13:50|68.67|67.87|68.65|67.85|68.67|67.87|68.64|67.84|17
1653945240000|2022-05-30 21:14:00|68.66|67.86|68.65|67.85|68.67|67.87|68.65|67.85|6
1653945250000|2022-05-30 21:14:10|68.66|67.86|68.61|67.81|68.66|67.86|68.61|67.81|8
1653945260000|2022-05-30 21:14:20|68.62|67.82|68.58|67.78|68.63|67.83|68.57|67.77|14
1653945270000|2022-05-30 21:14:30|68.57|67.77|68.55|67.75|68.57|67.77|68.55|67.75|10
1653945280000|2022-05-30 21:14:40|68.54|67.74|68.56|67.76|68.56|67.76|68.54|67.74|7
1653945290000|2022-05-30 21:14:50|68.55|67.75|68.55|67.75|68.56|67.76|68.55|67.75|3
1653945310000|2022-05-30 21:15:10|68.56|67.76|68.55|67.75|68.56|67.76|68.54|67.74|6
1653945320000|2022-05-30 21:15:20|68.54|67.74|68.61|67.81|68.61|67.81|68.54|67.74|11
1653945330000|2022-05-30 21:15:30|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|10
1653945340000|2022-05-30 21:15:40|68.62|67.82|68.66|67.86|68.66|67.86|68.61|67.81|14
1653945350000|2022-05-30 21:15:50|68.64|67.84|68.64|67.84|68.66|67.86|68.64|67.84|15
1653945360000|2022-05-30 21:16:00|68.65|67.85|68.65|67.85|68.65|67.85|68.65|67.85|1
1653945370000|2022-05-30 21:16:10|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|6
1653945380000|2022-05-30 21:16:20|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|2
1653945390000|2022-05-30 21:16:30|68.66|67.86|68.66|67.86|68.66|67.86|68.64|67.84|7
1653945400000|2022-05-30 21:16:40|68.67|67.87|68.66|67.86|68.67|67.87|68.66|67.86|2
1653945420000|2022-05-30 21:17:00|68.67|67.87|68.66|67.86|68.67|67.87|68.65|67.85|6
1653945430000|2022-05-30 21:17:10|68.67|67.87|68.72|67.92|68.72|67.92|68.67|67.87|11
1653945440000|2022-05-30 21:17:20|68.75|67.95|68.94|68.14|68.94|68.14|68.73|67.93|25
1653945450000|2022-05-30 21:17:30|68.95|68.15|69.02|68.22|69.08|68.28|68.93|68.13|27
1653945460000|2022-05-30 21:17:40|69|68.2|69.04|68.24|69.12|68.32|68.99|68.19|32
1653945470000|2022-05-30 21:17:50|69.03|68.23|69.05|68.25|69.08|68.28|69.02|68.22|19
1653945480000|2022-05-30 21:18:00|69.07|68.27|69.15|68.35|69.15|68.35|69.06|68.26|21
1653945490000|2022-05-30 21:18:10|69.14|68.34|69.19|68.39|69.19|68.39|69.14|68.34|20
1653945500000|2022-05-30 21:18:20|69.2|68.4|69.24|68.44|69.31|68.51|69.2|68.4|21
1653945510000|2022-05-30 21:18:30|69.25|68.45|69.26|68.46|69.3|68.5|69.23|68.43|16
1653945520000|2022-05-30 21:18:40|69.27|68.47|69.26|68.46|69.27|68.47|69.24|68.44|17
1653945530000|2022-05-30 21:18:50|69.27|68.47|69.25|68.45|69.28|68.48|69.25|68.45|15
1653945540000|2022-05-30 21:19:00|69.26|68.46|69.35|68.55|69.36|68.56|69.24|68.44|21
1653945550000|2022-05-30 21:19:10|69.36|68.56|69.31|68.51|69.36|68.56|69.28|68.48|24
1653945560000|2022-05-30 21:19:20|69.27|68.47|69.31|68.51|69.34|68.54|69.27|68.47|15
1653945570000|2022-05-30 21:19:30|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|7
1653945580000|2022-05-30 21:19:40|69.31|68.51|69.33|68.53|69.36|68.56|69.31|68.51|12
1653945590000|2022-05-30 21:19:50|69.34|68.54|69.41|68.61|69.42|68.62|69.33|68.53|23
1653945600000|2022-05-30 21:20:00|69.42|68.62|69.44|68.64|69.51|68.71|69.4|68.6|23
1653945610000|2022-05-30 21:20:10|69.45|68.65|69.42|68.62|69.46|68.66|69.4|68.6|25
1653945620000|2022-05-30 21:20:20|69.45|68.65|69.44|68.64|69.45|68.65|69.43|68.63|11
1653945630000|2022-05-30 21:20:30|69.45|68.65|69.6|68.8|69.6|68.8|69.44|68.64|22
1653945640000|2022-05-30 21:20:40|69.61|68.81|69.7|68.9|69.73|68.93|69.61|68.81|28
1653945650000|2022-05-30 21:20:50|69.69|68.89|69.53|68.73|69.69|68.89|69.53|68.73|26
1653945660000|2022-05-30 21:21:00|69.55|68.75|69.53|68.73|69.56|68.76|69.48|68.68|23
1653945670000|2022-05-30 21:21:10|69.54|68.74|69.59|68.79|69.59|68.79|69.53|68.73|18
1653945680000|2022-05-30 21:21:20|69.6|68.8|69.6|68.8|69.64|68.84|69.59|68.79|24
1653945690000|2022-05-30 21:21:30|69.61|68.81|69.61|68.81|69.64|68.84|69.6|68.8|22
1653945700000|2022-05-30 21:21:40|69.62|68.82|69.64|68.84|69.65|68.85|69.61|68.81|23
1653945710000|2022-05-30 21:21:50|69.63|68.83|69.69|68.89|69.7|68.9|69.63|68.83|19
1653945720000|2022-05-30 21:22:00|69.7|68.9|69.74|68.94|69.76|68.96|69.7|68.9|19
1653945730000|2022-05-30 21:22:10|69.75|68.95|69.72|68.92|69.78|68.98|69.72|68.92|25
1653945740000|2022-05-30 21:22:20|69.73|68.93|69.78|68.98|69.78|68.98|69.71|68.91|19
1653945750000|2022-05-30 21:22:30|69.79|68.99|70|69.2|70.02|69.22|69.77|68.97|24
1653945760000|2022-05-30 21:22:40|70.02|69.22|70|69.2|70.06|69.26|69.99|69.19|23
1653945770000|2022-05-30 21:22:50|70.02|69.22|70.03|69.23|70.03|69.23|69.96|69.16|31
1653945780000|2022-05-30 21:23:00|70.01|69.21|69.95|69.15|70.01|69.21|69.91|69.11|16
1653945790000|2022-05-30 21:23:10|69.96|69.16|70.01|69.21|70.03|69.23|69.95|69.15|20
1653945800000|2022-05-30 21:23:20|70.02|69.22|69.95|69.15|70.02|69.22|69.95|69.15|17
1653945810000|2022-05-30 21:23:30|69.94|69.14|69.93|69.13|69.97|69.17|69.92|69.12|14
1653945820000|2022-05-30 21:23:40|69.9|69.1|69.86|69.06|69.93|69.13|69.85|69.05|22
1653945830000|2022-05-30 21:23:50|69.85|69.05|69.81|69.01|69.86|69.06|69.8|69|13
1653945840000|2022-05-30 21:24:00|69.8|69|69.74|68.94|69.83|69.03|69.74|68.94|27
1653945850000|2022-05-30 21:24:10|69.75|68.95|69.67|68.87|69.75|68.95|69.67|68.87|27
1653945860000|2022-05-30 21:24:20|69.69|68.89|69.63|68.83|69.69|68.89|69.62|68.82|27
1653945870000|2022-05-30 21:24:30|69.64|68.84|69.62|68.82|69.68|68.88|69.61|68.81|29
1653945880000|2022-05-30 21:24:40|69.63|68.83|69.67|68.87|69.67|68.87|69.58|68.78|21
1653945890000|2022-05-30 21:24:50|69.66|68.86|69.66|68.86|69.66|68.86|69.6|68.8|23
1653945900000|2022-05-30 21:25:00|69.65|68.85|69.63|68.83|69.66|68.86|69.61|68.81|25
1653945910000|2022-05-30 21:25:10|69.64|68.84|69.57|68.77|69.64|68.84|69.51|68.71|30
1653945920000|2022-05-30 21:25:20|69.56|68.76|69.53|68.73|69.57|68.77|69.51|68.71|24
1653945930000|2022-05-30 21:25:30|69.54|68.74|69.55|68.75|69.57|68.77|69.52|68.72|19
1653945940000|2022-05-30 21:25:40|69.56|68.76|69.58|68.78|69.6|68.8|69.53|68.73|26
1653945950000|2022-05-30 21:25:50|69.6|68.8|69.54|68.74|69.6|68.8|69.51|68.71|20
1653945960000|2022-05-30 21:26:00|69.56|68.76|69.54|68.74|69.56|68.76|69.52|68.72|18
1653945970000|2022-05-30 21:26:10|69.55|68.75|69.47|68.67|69.55|68.75|69.47|68.67|20
1653945980000|2022-05-30 21:26:20|69.48|68.68|69.51|68.71|69.51|68.71|69.44|68.64|23
1653945990000|2022-05-30 21:26:30|69.54|68.74|69.49|68.69|69.54|68.74|69.47|68.67|25
1653946000000|2022-05-30 21:26:40|69.47|68.67|69.49|68.69|69.52|68.72|69.46|68.66|22
1653946010000|2022-05-30 21:26:50|69.5|68.7|69.5|68.7|69.53|68.73|69.47|68.67|15
1653946020000|2022-05-30 21:27:00|69.49|68.69|69.5|68.7|69.51|68.71|69.48|68.68|9
1653946030000|2022-05-30 21:27:10|69.51|68.71|69.53|68.73|69.54|68.74|69.49|68.69|18
1653946040000|2022-05-30 21:27:20|69.51|68.71|69.5|68.7|69.53|68.73|69.5|68.7|15
1653946050000|2022-05-30 21:27:30|69.49|68.69|69.51|68.71|69.53|68.73|69.49|68.69|13
1653946060000|2022-05-30 21:27:40|69.52|68.72|69.51|68.71|69.54|68.74|69.5|68.7|16
1653946070000|2022-05-30 21:27:50|69.52|68.72|69.51|68.71|69.53|68.73|69.49|68.69|18
1653946080000|2022-05-30 21:28:00|69.53|68.73|69.51|68.71|69.54|68.74|69.51|68.71|24
1653946090000|2022-05-30 21:28:10|69.52|68.72|69.51|68.71|69.54|68.74|69.49|68.69|15
1653946100000|2022-05-30 21:28:20|69.52|68.72|69.44|68.64|69.52|68.72|69.44|68.64|20
1653946110000|2022-05-30 21:28:30|69.45|68.65|69.39|68.59|69.46|68.66|69.39|68.59|25
1653946120000|2022-05-30 21:28:40|69.35|68.55|69.35|68.55|69.37|68.57|69.33|68.53|23
1653946130000|2022-05-30 21:28:50|69.33|68.53|69.33|68.53|69.35|68.55|69.3|68.5|21
1653946140000|2022-05-30 21:29:00|69.31|68.51|69.36|68.56|69.36|68.56|69.3|68.5|18
1653946150000|2022-05-30 21:29:10|69.35|68.55|69.4|68.6|69.4|68.6|69.34|68.54|10
1653946160000|2022-05-30 21:29:20|69.38|68.58|69.34|68.54|69.38|68.58|69.34|68.54|16
1653946170000|2022-05-30 21:29:30|69.36|68.56|69.34|68.54|69.36|68.56|69.33|68.53|14
1653946180000|2022-05-30 21:29:40|69.35|68.55|69.34|68.54|69.37|68.57|69.34|68.54|8
1653946190000|2022-05-30 21:29:50|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|6
1653946200000|2022-05-30 21:30:00|69.35|68.55|69.31|68.51|69.35|68.55|69.31|68.51|6
1653946210000|2022-05-30 21:30:10|69.33|68.53|69.33|68.53|69.34|68.54|69.31|68.51|12
1653946220000|2022-05-30 21:30:20|69.31|68.51|69.33|68.53|69.33|68.53|69.31|68.51|4
1653946230000|2022-05-30 21:30:30|69.34|68.54|69.32|68.52|69.34|68.54|69.31|68.51|16
1653946240000|2022-05-30 21:30:40|69.33|68.53|69.3|68.5|69.33|68.53|69.29|68.49|12
1653946250000|2022-05-30 21:30:50|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|10
1653946260000|2022-05-30 21:31:00|69.29|68.49|69.28|68.48|69.3|68.5|69.28|68.48|16
1653946270000|2022-05-30 21:31:10|69.27|68.47|69.26|68.46|69.3|68.5|69.26|68.46|14
1653946280000|2022-05-30 21:31:20|69.27|68.47|69.28|68.48|69.31|68.51|69.27|68.47|14
1653946290000|2022-05-30 21:31:30|69.29|68.49|69.29|68.49|69.32|68.52|69.29|68.49|10
1653946300000|2022-05-30 21:31:40|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|13
1653946310000|2022-05-30 21:31:50|69.29|68.49|69.29|68.49|69.31|68.51|69.29|68.49|5
1653946320000|2022-05-30 21:32:00|69.31|68.51|69.34|68.54|69.34|68.54|69.29|68.49|9
1653946330000|2022-05-30 21:32:10|69.33|68.53|69.33|68.53|69.34|68.54|69.33|68.53|13
1653946340000|2022-05-30 21:32:20|69.34|68.54|69.31|68.51|69.35|68.55|69.3|68.5|17
1653946350000|2022-05-30 21:32:30|69.3|68.5|69.32|68.52|69.34|68.54|69.3|68.5|14
1653946360000|2022-05-30 21:32:40|69.31|68.51|69.35|68.55|69.35|68.55|69.31|68.51|10
1653946370000|2022-05-30 21:32:50|69.31|68.51|69.34|68.54|69.35|68.55|69.31|68.51|11
1653946380000|2022-05-30 21:33:00|69.33|68.53|69.33|68.53|69.35|68.55|69.31|68.51|20
1653946390000|2022-05-30 21:33:10|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|7
1653946400000|2022-05-30 21:33:20|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|14
1653946410000|2022-05-30 21:33:30|69.31|68.51|69.3|68.5|69.33|68.53|69.29|68.49|13
1653946420000|2022-05-30 21:33:40|69.31|68.51|69.29|68.49|69.33|68.53|69.29|68.49|13
1653946430000|2022-05-30 21:33:50|69.3|68.5|69.3|68.5|69.32|68.52|69.29|68.49|6
1653946440000|2022-05-30 21:34:00|69.33|68.53|69.33|68.53|69.33|68.53|69.3|68.5|7
1653946450000|2022-05-30 21:34:10|69.3|68.5|69.32|68.52|69.34|68.54|69.3|68.5|5
1653946460000|2022-05-30 21:34:20|69.34|68.54|69.31|68.51|69.34|68.54|69.31|68.51|10
1653946470000|2022-05-30 21:34:30|69.32|68.52|69.31|68.51|69.33|68.53|69.3|68.5|8
1653946480000|2022-05-30 21:34:40|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|7
1653946490000|2022-05-30 21:34:50|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|7
1653946500000|2022-05-30 21:35:00|69.32|68.52|69.29|68.49|69.32|68.52|69.29|68.49|10
1653946510000|2022-05-30 21:35:10|69.28|68.48|69.29|68.49|69.31|68.51|69.27|68.47|7
1653946520000|2022-05-30 21:35:20|69.3|68.5|69.29|68.49|69.31|68.51|69.29|68.49|6
1653946530000|2022-05-30 21:35:30|69.3|68.5|69.31|68.51|69.32|68.52|69.29|68.49|10
1653946540000|2022-05-30 21:35:40|69.32|68.52|69.32|68.52|69.32|68.52|69.3|68.5|7
1653946550000|2022-05-30 21:35:50|69.31|68.51|69.31|68.51|69.32|68.52|69.28|68.48|11
1653946560000|2022-05-30 21:36:00|69.32|68.52|69.31|68.51|69.32|68.52|69.29|68.49|9
1653946570000|2022-05-30 21:36:10|69.3|68.5|69.24|68.44|69.3|68.5|69.23|68.43|9
1653946580000|2022-05-30 21:36:20|69.26|68.46|69.25|68.45|69.26|68.46|69.23|68.43|11
1653946590000|2022-05-30 21:36:30|69.23|68.43|69.22|68.42|69.25|68.45|69.21|68.41|14
1653946600000|2022-05-30 21:36:40|69.23|68.43|69.14|68.34|69.23|68.43|69.14|68.34|20
1653946610000|2022-05-30 21:36:50|69.15|68.35|69.13|68.33|69.16|68.36|69.12|68.32|23
1653946620000|2022-05-30 21:37:00|69.11|68.31|69.1|68.3|69.14|68.34|69.09|68.29|21
1653946630000|2022-05-30 21:37:10|69.11|68.31|69.06|68.26|69.11|68.31|69.04|68.24|20
1653946640000|2022-05-30 21:37:20|69.04|68.24|69.03|68.23|69.06|68.26|69.03|68.23|8
1653946650000|2022-05-30 21:37:30|69.04|68.24|69.07|68.27|69.07|68.27|69.03|68.23|18
1653946660000|2022-05-30 21:37:40|69.09|68.29|69.1|68.3|69.12|68.32|69.09|68.29|14
1653946670000|2022-05-30 21:37:50|69.11|68.31|69.1|68.3|69.12|68.32|69.08|68.28|21
1653946680000|2022-05-30 21:38:00|69.11|68.31|69.09|68.29|69.11|68.31|69.08|68.28|12
1653946690000|2022-05-30 21:38:10|69.1|68.3|69.09|68.29|69.1|68.3|69.08|68.28|8
1653946700000|2022-05-30 21:38:20|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|2
1653946710000|2022-05-30 21:38:30|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|8
1653946720000|2022-05-30 21:38:40|69.1|68.3|69.1|68.3|69.1|68.3|69.09|68.29|3
1653946730000|2022-05-30 21:38:50|69.09|68.29|69.09|68.29|69.1|68.3|69.09|68.29|9
1653946740000|2022-05-30 21:39:00|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|10
1653946750000|2022-05-30 21:39:10|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|4
1653946770000|2022-05-30 21:39:30|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|3
1653946780000|2022-05-30 21:39:40|69.12|68.32|69.1|68.3|69.12|68.32|69.1|68.3|6
1653946790000|2022-05-30 21:39:50|69.11|68.31|69.01|68.21|69.11|68.31|69|68.2|20
1653946800000|2022-05-30 21:40:00|69.04|68.24|69.02|68.22|69.04|68.24|69.01|68.21|14
1653946810000|2022-05-30 21:40:10|69.01|68.21|69.02|68.22|69.04|68.24|69.01|68.21|16
1653946820000|2022-05-30 21:40:20|69.03|68.23|69.02|68.22|69.04|68.24|69.02|68.22|4
1653946830000|2022-05-30 21:40:30|69.03|68.23|69.09|68.29|69.09|68.29|69.02|68.22|9
1653946840000|2022-05-30 21:40:40|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|12
1653946850000|2022-05-30 21:40:50|69.1|68.3|69.04|68.24|69.1|68.3|69.03|68.23|15
1653946860000|2022-05-30 21:41:00|69.03|68.23|69.01|68.21|69.05|68.25|69.01|68.21|8
1653946870000|2022-05-30 21:41:10|69.02|68.22|69.01|68.21|69.03|68.23|69|68.2|14
1653946880000|2022-05-30 21:41:20|69.02|68.22|69|68.2|69.02|68.22|68.98|68.18|19
1653946890000|2022-05-30 21:41:30|68.99|68.19|69|68.2|69.02|68.22|68.99|68.19|9
1653946900000|2022-05-30 21:41:40|69.01|68.21|69.01|68.21|69.01|68.21|68.99|68.19|9
1653946910000|2022-05-30 21:41:50|69.02|68.22|69|68.2|69.02|68.22|69|68.2|3
1653946920000|2022-05-30 21:42:00|68.99|68.19|69|68.2|69.02|68.22|68.99|68.19|7
1653946930000|2022-05-30 21:42:10|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|3
1653946940000|2022-05-30 21:42:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|8
1653946950000|2022-05-30 21:42:30|69|68.2|69|68.2|69|68.2|69|68.2|1
1653946960000|2022-05-30 21:42:40|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|11
1653946970000|2022-05-30 21:42:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653946980000|2022-05-30 21:43:00|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|16
1653946990000|2022-05-30 21:43:10|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653947000000|2022-05-30 21:43:20|69|68.2|68.97|68.17|69|68.2|68.97|68.17|7
1653947010000|2022-05-30 21:43:30|68.99|68.19|68.93|68.13|68.99|68.19|68.92|68.12|9
1653947020000|2022-05-30 21:43:40|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|6
1653947030000|2022-05-30 21:43:50|68.94|68.14|69|68.2|69|68.2|68.94|68.14|11
1653947040000|2022-05-30 21:44:00|68.99|68.19|69.01|68.21|69.01|68.21|68.99|68.19|15
1653947050000|2022-05-30 21:44:10|69|68.2|68.96|68.16|69|68.2|68.94|68.14|14
1653947060000|2022-05-30 21:44:20|68.95|68.15|68.94|68.14|68.96|68.16|68.94|68.14|11
1653947070000|2022-05-30 21:44:30|68.95|68.15|68.94|68.14|68.97|68.17|68.94|68.14|7
1653947080000|2022-05-30 21:44:40|68.95|68.15|68.95|68.15|68.96|68.16|68.94|68.14|12
1653947090000|2022-05-30 21:44:50|68.96|68.16|68.96|68.16|68.96|68.16|68.95|68.15|7
1653947100000|2022-05-30 21:45:00|68.95|68.15|68.95|68.15|68.95|68.15|68.94|68.14|7
1653947110000|2022-05-30 21:45:10|68.93|68.13|68.94|68.14|68.95|68.15|68.93|68.13|8
1653947120000|2022-05-30 21:45:20|68.95|68.15|68.95|68.15|68.95|68.15|68.93|68.13|7
1653947130000|2022-05-30 21:45:30|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|13
1653947140000|2022-05-30 21:45:40|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|3
1653947150000|2022-05-30 21:45:50|68.94|68.14|68.94|68.14|68.94|68.14|68.92|68.12|11
1653947160000|2022-05-30 21:46:00|68.93|68.13|68.94|68.14|68.94|68.14|68.91|68.11|5
1653947170000|2022-05-30 21:46:10|68.93|68.13|68.91|68.11|68.94|68.14|68.91|68.11|6
1653947180000|2022-05-30 21:46:20|68.9|68.1|68.86|68.06|68.91|68.11|68.86|68.06|18
1653947190000|2022-05-30 21:46:30|68.87|68.07|68.81|68.01|68.87|68.07|68.81|68.01|15
1653947200000|2022-05-30 21:46:40|68.82|68.02|68.8|68|68.82|68.02|68.8|68|9
1653947210000|2022-05-30 21:46:50|68.81|68.01|68.8|68|68.81|68.01|68.8|68|6
1653947220000|2022-05-30 21:47:00|68.81|68.01|68.8|68|68.81|68.01|68.8|68|4
1653947230000|2022-05-30 21:47:10|68.79|67.99|68.81|68.01|68.81|68.01|68.79|67.99|7
1653947240000|2022-05-30 21:47:20|68.8|68|68.82|68.02|68.85|68.05|68.79|67.99|15
1653947250000|2022-05-30 21:47:30|68.84|68.04|68.91|68.11|68.92|68.12|68.81|68.01|27
1653947260000|2022-05-30 21:47:40|68.89|68.09|68.83|68.03|68.9|68.1|68.81|68.01|22
1653947270000|2022-05-30 21:47:50|68.84|68.04|68.9|68.1|68.9|68.1|68.81|68.01|21
1653947280000|2022-05-30 21:48:00|68.89|68.09|68.87|68.07|68.9|68.1|68.83|68.03|17
1653947290000|2022-05-30 21:48:10|68.89|68.09|68.82|68.02|68.91|68.11|68.82|68.02|19
1653947300000|2022-05-30 21:48:20|68.84|68.04|68.83|68.03|68.85|68.05|68.82|68.02|15
1653947310000|2022-05-30 21:48:30|68.82|68.02|68.82|68.02|68.83|68.03|68.81|68.01|7
1653947320000|2022-05-30 21:48:40|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|2
1653947330000|2022-05-30 21:48:50|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|10
1653947340000|2022-05-30 21:49:00|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|4
1653947350000|2022-05-30 21:49:10|68.79|67.99|68.8|68|68.81|68.01|68.79|67.99|10
1653947360000|2022-05-30 21:49:20|68.81|68.01|68.8|68|68.81|68.01|68.8|68|2
1653947370000|2022-05-30 21:49:30|68.82|68.02|68.8|68|68.82|68.02|68.8|68|6
1653947380000|2022-05-30 21:49:40|68.79|67.99|68.82|68.02|68.82|68.02|68.79|67.99|10
1653947390000|2022-05-30 21:49:50|68.83|68.03|68.82|68.02|68.83|68.03|68.81|68.01|3
1653947400000|2022-05-30 21:50:00|68.81|68.01|68.81|68.01|68.82|68.02|68.8|68|5
1653947410000|2022-05-30 21:50:10|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|3
1653947420000|2022-05-30 21:50:20|68.81|68.01|68.83|68.03|68.83|68.03|68.81|68.01|7
1653947430000|2022-05-30 21:50:30|68.84|68.04|68.83|68.03|68.84|68.04|68.83|68.03|2
1653947440000|2022-05-30 21:50:40|68.84|68.04|68.84|68.04|68.85|68.05|68.83|68.03|6
1653947450000|2022-05-30 21:50:50|68.83|68.03|68.88|68.08|68.89|68.09|68.83|68.03|4
1653947460000|2022-05-30 21:51:00|68.89|68.09|68.9|68.1|68.91|68.11|68.88|68.08|15
1653947470000|2022-05-30 21:51:10|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|10
1653947480000|2022-05-30 21:51:20|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|7
1653947490000|2022-05-30 21:51:30|68.92|68.12|68.95|68.15|68.95|68.15|68.9|68.1|12
1653947500000|2022-05-30 21:51:40|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|10
1653947510000|2022-05-30 21:51:50|68.97|68.17|69.01|68.21|69.03|68.23|68.97|68.17|15
1653947520000|2022-05-30 21:52:00|69.02|68.22|69|68.2|69.02|68.22|68.99|68.19|16
1653947530000|2022-05-30 21:52:10|69.01|68.21|69|68.2|69.02|68.22|68.97|68.17|18
1653947540000|2022-05-30 21:52:20|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|7
1653947550000|2022-05-30 21:52:30|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|4
1653947560000|2022-05-30 21:52:40|68.98|68.18|69|68.2|69.01|68.21|68.98|68.18|6
1653947570000|2022-05-30 21:52:50|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|5
1653947580000|2022-05-30 21:53:00|69.01|68.21|68.99|68.19|69.01|68.21|68.98|68.18|4
1653947590000|2022-05-30 21:53:10|68.98|68.18|68.93|68.13|68.99|68.19|68.91|68.11|9
1653947600000|2022-05-30 21:53:20|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|4
1653947610000|2022-05-30 21:53:30|68.92|68.12|68.92|68.12|68.93|68.13|68.9|68.1|17
1653947620000|2022-05-30 21:53:40|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|9
1653947630000|2022-05-30 21:53:50|68.92|68.12|68.94|68.14|68.95|68.15|68.92|68.12|9
1653947640000|2022-05-30 21:54:00|68.93|68.13|68.94|68.14|68.95|68.15|68.92|68.12|13
1653947650000|2022-05-30 21:54:10|68.95|68.15|68.93|68.13|68.95|68.15|68.93|68.13|7
1653947660000|2022-05-30 21:54:20|68.94|68.14|68.94|68.14|68.94|68.14|68.93|68.13|7
1653947670000|2022-05-30 21:54:30|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|14
1653947680000|2022-05-30 21:54:40|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|4
1653947690000|2022-05-30 21:54:50|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|6
1653947700000|2022-05-30 21:55:00|68.93|68.13|69.01|68.21|69.02|68.22|68.93|68.13|17
1653947710000|2022-05-30 21:55:10|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|8
1653947720000|2022-05-30 21:55:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|4
1653947730000|2022-05-30 21:55:30|69.09|68.29|69.09|68.29|69.13|68.33|69.08|68.28|6
1653947740000|2022-05-30 21:55:40|69.1|68.3|69.1|68.3|69.11|68.31|69.09|68.29|11
1653947750000|2022-05-30 21:55:50|69.09|68.29|69.12|68.32|69.12|68.32|69.09|68.29|10
1653947760000|2022-05-30 21:56:00|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|4
1653947770000|2022-05-30 21:56:10|69.14|68.34|69.2|68.4|69.21|68.41|69.14|68.34|8
1653947780000|2022-05-30 21:56:20|69.21|68.41|69.21|68.41|69.23|68.43|69.19|68.39|12
1653947790000|2022-05-30 21:56:30|69.22|68.42|69.2|68.4|69.22|68.42|69.2|68.4|13
1653947800000|2022-05-30 21:56:40|69.21|68.41|69.25|68.45|69.29|68.49|69.21|68.41|14
1653947810000|2022-05-30 21:56:50|69.24|68.44|69.22|68.42|69.25|68.45|69.22|68.42|11
1653947820000|2022-05-30 21:57:00|69.23|68.43|69.3|68.5|69.31|68.51|69.23|68.43|19
1653947830000|2022-05-30 21:57:10|69.28|68.48|69.23|68.43|69.31|68.51|69.23|68.43|16
1653947840000|2022-05-30 21:57:20|69.24|68.44|69.4|68.6|69.4|68.6|69.23|68.43|21
1653947850000|2022-05-30 21:57:30|69.42|68.62|69.4|68.6|69.47|68.67|69.37|68.57|29
1653947860000|2022-05-30 21:57:40|69.41|68.61|69.41|68.61|69.42|68.62|69.38|68.58|24
1653947870000|2022-05-30 21:57:50|69.39|68.59|69.41|68.61|69.42|68.62|69.38|68.58|9
1653947880000|2022-05-30 21:58:00|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|6
1653947890000|2022-05-30 21:58:10|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|2
1653947900000|2022-05-30 21:58:20|69.41|68.61|69.41|68.61|69.42|68.62|69.39|68.59|11
1653947910000|2022-05-30 21:58:30|69.42|68.62|69.42|68.62|69.42|68.62|69.41|68.61|7
1653947920000|2022-05-30 21:58:40|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|4
1653947930000|2022-05-30 21:58:50|69.41|68.61|69.4|68.6|69.42|68.62|69.4|68.6|9
1653947940000|2022-05-30 21:59:00|69.39|68.59|69.4|68.6|69.43|68.63|69.39|68.59|14
1653947950000|2022-05-30 21:59:10|69.41|68.61|69.41|68.61|69.41|68.61|69.38|68.58|6
1653947960000|2022-05-30 21:59:20|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|15
1653947970000|2022-05-30 21:59:30|69.4|68.6|69.38|68.58|69.4|68.6|69.38|68.58|6
1653947980000|2022-05-30 21:59:40|69.4|68.6|69.4|68.6|69.42|68.62|69.39|68.59|9
1653947990000|2022-05-30 21:59:50|69.39|68.59|69.39|68.59|69.42|68.62|69.39|68.59|8
1653948000000|2022-05-30 22:00:00|69.4|68.6|69.51|68.71|69.51|68.71|69.39|68.59|19
1653948010000|2022-05-30 22:00:10|69.52|68.72|69.52|68.72|69.55|68.75|69.5|68.7|16
1653948020000|2022-05-30 22:00:20|69.54|68.74|69.52|68.72|69.56|68.76|69.51|68.71|18
1653948030000|2022-05-30 22:00:30|69.53|68.73|69.55|68.75|69.56|68.76|69.53|68.73|11
1653948040000|2022-05-30 22:00:40|69.56|68.76|69.53|68.73|69.56|68.76|69.53|68.73|14
1653948050000|2022-05-30 22:00:50|69.52|68.72|69.54|68.74|69.54|68.74|69.51|68.71|4
1653948060000|2022-05-30 22:01:00|69.52|68.72|69.52|68.72|69.55|68.75|69.52|68.72|13
1653948070000|2022-05-30 22:01:10|69.51|68.71|69.49|68.69|69.54|68.74|69.49|68.69|19
1653948080000|2022-05-30 22:01:20|69.48|68.68|69.48|68.68|69.51|68.71|69.47|68.67|15
1653948090000|2022-05-30 22:01:30|69.49|68.69|69.5|68.7|69.54|68.74|69.48|68.68|17
1653948100000|2022-05-30 22:01:40|69.49|68.69|69.48|68.68|69.5|68.7|69.47|68.67|18
1653948110000|2022-05-30 22:01:50|69.49|68.69|69.41|68.61|69.5|68.7|69.4|68.6|17
1653948120000|2022-05-30 22:02:00|69.42|68.62|69.4|68.6|69.43|68.63|69.4|68.6|17
1653948130000|2022-05-30 22:02:10|69.39|68.59|69.45|68.65|69.46|68.66|69.38|68.58|25
1653948140000|2022-05-30 22:02:20|69.46|68.66|69.43|68.63|69.46|68.66|69.42|68.62|14
1653948150000|2022-05-30 22:02:30|69.42|68.62|69.4|68.6|69.43|68.63|69.38|68.58|24
1653948160000|2022-05-30 22:02:40|69.41|68.61|69.42|68.62|69.42|68.62|69.39|68.59|14
1653948170000|2022-05-30 22:02:50|69.43|68.63|69.45|68.65|69.52|68.72|69.42|68.62|27
1653948180000|2022-05-30 22:03:00|69.46|68.66|69.44|68.64|69.47|68.67|69.44|68.64|19
1653948190000|2022-05-30 22:03:10|69.42|68.62|69.43|68.63|69.44|68.64|69.4|68.6|7
1653948200000|2022-05-30 22:03:20|69.41|68.61|69.41|68.61|69.44|68.64|69.41|68.61|14
1653948210000|2022-05-30 22:03:30|69.42|68.62|69.44|68.64|69.45|68.65|69.41|68.61|15
1653948220000|2022-05-30 22:03:40|69.43|68.63|69.43|68.63|69.44|68.64|69.43|68.63|7
1653948230000|2022-05-30 22:03:50|69.44|68.64|69.44|68.64|69.45|68.65|69.44|68.64|5
1653948240000|2022-05-30 22:04:00|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|9
1653948250000|2022-05-30 22:04:10|69.44|68.64|69.43|68.63|69.44|68.64|69.42|68.62|8
1653948260000|2022-05-30 22:04:20|69.42|68.62|69.43|68.63|69.43|68.63|69.41|68.61|11
1653948270000|2022-05-30 22:04:30|69.44|68.64|69.43|68.63|69.44|68.64|69.43|68.63|4
1653948280000|2022-05-30 22:04:40|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|8
1653948290000|2022-05-30 22:04:50|69.42|68.62|69.38|68.58|69.42|68.62|69.38|68.58|14
1653948300000|2022-05-30 22:05:00|69.39|68.59|69.33|68.53|69.42|68.62|69.3|68.5|19
1653948310000|2022-05-30 22:05:10|69.34|68.54|69.32|68.52|69.35|68.55|69.31|68.51|15
1653948320000|2022-05-30 22:05:20|69.31|68.51|69.29|68.49|69.33|68.53|69.29|68.49|12
1653948330000|2022-05-30 22:05:30|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|9
1653948340000|2022-05-30 22:05:40|69.32|68.52|69.35|68.55|69.37|68.57|69.32|68.52|19
1653948350000|2022-05-30 22:05:50|69.34|68.54|69.33|68.53|69.35|68.55|69.33|68.53|11
1653948360000|2022-05-30 22:06:00|69.34|68.54|69.31|68.51|69.34|68.54|69.31|68.51|6
1653948370000|2022-05-30 22:06:10|69.33|68.53|69.3|68.5|69.33|68.53|69.3|68.5|8
1653948380000|2022-05-30 22:06:20|69.29|68.49|69.29|68.49|69.31|68.51|69.28|68.48|19
1653948390000|2022-05-30 22:06:30|69.25|68.45|69.33|68.53|69.33|68.53|69.24|68.44|14
1653948400000|2022-05-30 22:06:40|69.35|68.55|69.34|68.54|69.35|68.55|69.33|68.53|12
1653948410000|2022-05-30 22:06:50|69.35|68.55|69.32|68.52|69.35|68.55|69.31|68.51|11
1653948420000|2022-05-30 22:07:00|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|7
1653948430000|2022-05-30 22:07:10|69.31|68.51|69.29|68.49|69.31|68.51|69.29|68.49|12
1653948440000|2022-05-30 22:07:20|69.31|68.51|69.31|68.51|69.32|68.52|69.29|68.49|14
1653948450000|2022-05-30 22:07:30|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|6
1653948460000|2022-05-30 22:07:40|69.34|68.54|69.39|68.59|69.4|68.6|69.34|68.54|9
1653948470000|2022-05-30 22:07:50|69.38|68.58|69.37|68.57|69.4|68.6|69.37|68.57|19
1653948480000|2022-05-30 22:08:00|69.38|68.58|69.34|68.54|69.38|68.58|69.31|68.51|20
1653948490000|2022-05-30 22:08:10|69.33|68.53|69.34|68.54|69.35|68.55|69.32|68.52|15
1653948500000|2022-05-30 22:08:20|69.32|68.52|69.35|68.55|69.35|68.55|69.32|68.52|8
1653948510000|2022-05-30 22:08:30|69.32|68.52|69.35|68.55|69.35|68.55|69.32|68.52|6
1653948520000|2022-05-30 22:08:40|69.34|68.54|69.35|68.55|69.35|68.55|69.34|68.54|2
1653948530000|2022-05-30 22:08:50|69.37|68.57|69.43|68.63|69.45|68.65|69.37|68.57|19
1653948540000|2022-05-30 22:09:00|69.44|68.64|69.45|68.65|69.45|68.65|69.41|68.61|19
1653948550000|2022-05-30 22:09:10|69.44|68.64|69.41|68.61|69.45|68.65|69.4|68.6|15
1653948560000|2022-05-30 22:09:20|69.42|68.62|69.44|68.64|69.44|68.64|69.4|68.6|12
1653948570000|2022-05-30 22:09:30|69.43|68.63|69.42|68.62|69.44|68.64|69.42|68.62|6
1653948580000|2022-05-30 22:09:40|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|11
1653948590000|2022-05-30 22:09:50|69.44|68.64|69.44|68.64|69.44|68.64|69.43|68.63|3
1653948600000|2022-05-30 22:10:00|69.43|68.63|69.43|68.63|69.45|68.65|69.43|68.63|7
1653948610000|2022-05-30 22:10:10|69.4|68.6|69.42|68.62|69.43|68.63|69.4|68.6|9
1653948620000|2022-05-30 22:10:20|69.4|68.6|69.32|68.52|69.42|68.62|69.31|68.51|10
1653948630000|2022-05-30 22:10:30|69.31|68.51|69.31|68.51|69.34|68.54|69.3|68.5|14
1653948640000|2022-05-30 22:10:40|69.32|68.52|69.3|68.5|69.32|68.52|69.3|68.5|13
1653948650000|2022-05-30 22:10:50|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|7
1653948660000|2022-05-30 22:11:00|69.31|68.51|69.3|68.5|69.32|68.52|69.29|68.49|17
1653948670000|2022-05-30 22:11:10|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|9
1653948680000|2022-05-30 22:11:20|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|10
1653948690000|2022-05-30 22:11:30|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|4
1653948700000|2022-05-30 22:11:40|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|7
1653948710000|2022-05-30 22:11:50|69.31|68.51|69.28|68.48|69.31|68.51|69.27|68.47|15
1653948720000|2022-05-30 22:12:00|69.27|68.47|69.23|68.43|69.28|68.48|69.22|68.42|15
1653948730000|2022-05-30 22:12:10|69.22|68.42|69.2|68.4|69.23|68.43|69.2|68.4|10
1653948740000|2022-05-30 22:12:20|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|4
1653948750000|2022-05-30 22:12:30|69.22|68.42|69.34|68.54|69.34|68.54|69.22|68.42|17
1653948760000|2022-05-30 22:12:40|69.35|68.55|69.32|68.52|69.36|68.56|69.32|68.52|7
1653948770000|2022-05-30 22:12:50|69.36|68.56|69.38|68.58|69.38|68.58|69.34|68.54|14
1653948780000|2022-05-30 22:13:00|69.39|68.59|69.35|68.55|69.42|68.62|69.34|68.54|16
1653948790000|2022-05-30 22:13:10|69.36|68.56|69.35|68.55|69.37|68.57|69.35|68.55|11
1653948800000|2022-05-30 22:13:20|69.36|68.56|69.36|68.56|69.36|68.56|69.35|68.55|9
1653948810000|2022-05-30 22:13:30|69.35|68.55|69.36|68.56|69.36|68.56|69.35|68.55|6
1653948820000|2022-05-30 22:13:40|69.35|68.55|69.35|68.55|69.35|68.55|69.35|68.55|1
1653948830000|2022-05-30 22:13:50|69.36|68.56|69.36|68.56|69.36|68.56|69.35|68.55|3
1653948840000|2022-05-30 22:14:00|69.35|68.55|69.34|68.54|69.36|68.56|69.34|68.54|9
1653948850000|2022-05-30 22:14:10|69.35|68.55|69.33|68.53|69.35|68.55|69.33|68.53|5
1653948860000|2022-05-30 22:14:20|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|7
1653948870000|2022-05-30 22:14:30|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|12
1653948880000|2022-05-30 22:14:40|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|12
1653948890000|2022-05-30 22:14:50|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|4
1653948900000|2022-05-30 22:15:00|69.35|68.55|69.32|68.52|69.35|68.55|69.31|68.51|21
1653948910000|2022-05-30 22:15:10|69.31|68.51|69.33|68.53|69.33|68.53|69.3|68.5|10
1653948920000|2022-05-30 22:15:20|69.32|68.52|69.34|68.54|69.35|68.55|69.31|68.51|14
1653948930000|2022-05-30 22:15:30|69.33|68.53|69.35|68.55|69.36|68.56|69.33|68.53|15
1653948940000|2022-05-30 22:15:40|69.34|68.54|69.4|68.6|69.41|68.61|69.33|68.53|21
1653948950000|2022-05-30 22:15:50|69.38|68.58|69.34|68.54|69.38|68.58|69.34|68.54|11
1653948960000|2022-05-30 22:16:00|69.35|68.55|69.34|68.54|69.36|68.56|69.34|68.54|7
1653948970000|2022-05-30 22:16:10|69.33|68.53|69.3|68.5|69.34|68.54|69.3|68.5|16
1653948980000|2022-05-30 22:16:20|69.31|68.51|69.3|68.5|69.31|68.51|69.29|68.49|11
1653948990000|2022-05-30 22:16:30|69.29|68.49|69.24|68.44|69.3|68.5|69.24|68.44|10
1653949000000|2022-05-30 22:16:40|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|11
1653949010000|2022-05-30 22:16:50|69.23|68.43|69.23|68.43|69.23|68.43|69.22|68.42|9
1653949020000|2022-05-30 22:17:00|69.22|68.42|69.2|68.4|69.23|68.43|69.19|68.39|9
1653949030000|2022-05-30 22:17:10|69.21|68.41|69.21|68.41|69.22|68.42|69.19|68.39|15
1653949040000|2022-05-30 22:17:20|69.22|68.42|69.2|68.4|69.23|68.43|69.19|68.39|17
1653949050000|2022-05-30 22:17:30|69.21|68.41|69.19|68.39|69.22|68.42|69.19|68.39|17
1653949060000|2022-05-30 22:17:40|69.21|68.41|69.11|68.31|69.21|68.41|69.05|68.25|20
1653949070000|2022-05-30 22:17:50|69.12|68.32|69.21|68.41|69.21|68.41|69.11|68.31|16
1653949080000|2022-05-30 22:18:00|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|20
1653949090000|2022-05-30 22:18:10|69.21|68.41|69.08|68.28|69.21|68.41|69.08|68.28|22
1653949100000|2022-05-30 22:18:20|69.09|68.29|69.08|68.28|69.12|68.32|69.07|68.27|15
1653949110000|2022-05-30 22:18:30|69.07|68.27|69.07|68.27|69.12|68.32|69.06|68.26|23
1653949120000|2022-05-30 22:18:40|69.06|68.26|69.14|68.34|69.14|68.34|69.06|68.26|10
1653949130000|2022-05-30 22:18:50|69.13|68.33|69.14|68.34|69.15|68.35|69.12|68.32|13
1653949140000|2022-05-30 22:19:00|69.13|68.33|69.12|68.32|69.14|68.34|69.12|68.32|20
1653949150000|2022-05-30 22:19:10|69.13|68.33|69.11|68.31|69.14|68.34|69.1|68.3|12
1653949160000|2022-05-30 22:19:20|69.1|68.3|69.12|68.32|69.13|68.33|69.1|68.3|7
1653949170000|2022-05-30 22:19:30|69.13|68.33|69.14|68.34|69.14|68.34|69.12|68.32|8
1653949180000|2022-05-30 22:19:40|69.13|68.33|69.14|68.34|69.15|68.35|69.12|68.32|9
1653949190000|2022-05-30 22:19:50|69.13|68.33|69.14|68.34|69.14|68.34|69.13|68.33|12
1653949200000|2022-05-30 22:20:00|69.13|68.33|69.12|68.32|69.15|68.35|69.12|68.32|9
1653949210000|2022-05-30 22:20:10|69.14|68.34|69.13|68.33|69.14|68.34|69.11|68.31|11
1653949220000|2022-05-30 22:20:20|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|5
1653949230000|2022-05-30 22:20:30|69.13|68.33|69.12|68.32|69.14|68.34|69.11|68.31|12
1653949240000|2022-05-30 22:20:40|69.13|68.33|69.12|68.32|69.14|68.34|69.12|68.32|8
1653949250000|2022-05-30 22:20:50|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|8
1653949260000|2022-05-30 22:21:00|69.11|68.31|69.15|68.35|69.16|68.36|69.11|68.31|13
1653949270000|2022-05-30 22:21:10|69.16|68.36|69.15|68.35|69.16|68.36|69.15|68.35|2
1653949280000|2022-05-30 22:21:20|69.16|68.36|69.16|68.36|69.16|68.36|69.15|68.35|5
1653949290000|2022-05-30 22:21:30|69.15|68.35|69.23|68.43|69.23|68.43|69.14|68.34|18
1653949300000|2022-05-30 22:21:40|69.24|68.44|69.25|68.45|69.27|68.47|69.24|68.44|15
1653949310000|2022-05-30 22:21:50|69.24|68.44|69.23|68.43|69.25|68.45|69.21|68.41|17
1653949320000|2022-05-30 22:22:00|69.22|68.42|69.25|68.45|69.25|68.45|69.21|68.41|14
1653949330000|2022-05-30 22:22:10|69.24|68.44|69.26|68.46|69.27|68.47|69.24|68.44|7
1653949340000|2022-05-30 22:22:20|69.25|68.45|69.26|68.46|69.26|68.46|69.23|68.43|8
1653949350000|2022-05-30 22:22:30|69.25|68.45|69.26|68.46|69.26|68.46|69.25|68.45|4
1653949360000|2022-05-30 22:22:40|69.24|68.44|69.26|68.46|69.26|68.46|69.24|68.44|12
1653949370000|2022-05-30 22:22:50|69.27|68.47|69.26|68.46|69.27|68.47|69.26|68.46|2
1653949380000|2022-05-30 22:23:00|69.27|68.47|69.25|68.45|69.27|68.47|69.24|68.44|13
1653949390000|2022-05-30 22:23:10|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|12
1653949400000|2022-05-30 22:23:20|69.24|68.44|69.24|68.44|69.26|68.46|69.24|68.44|5
1653949410000|2022-05-30 22:23:30|69.25|68.45|69.2|68.4|69.25|68.45|69.2|68.4|14
1653949420000|2022-05-30 22:23:40|69.22|68.42|69.22|68.42|69.25|68.45|69.21|68.41|14
1653949430000|2022-05-30 22:23:50|69.24|68.44|69.23|68.43|69.25|68.45|69.23|68.43|6
1653949440000|2022-05-30 22:24:00|69.24|68.44|69.24|68.44|69.25|68.45|69.22|68.42|8
1653949450000|2022-05-30 22:24:10|69.25|68.45|69.26|68.46|69.26|68.46|69.24|68.44|6
1653949460000|2022-05-30 22:24:20|69.27|68.47|69.27|68.47|69.27|68.47|69.26|68.46|7
1653949470000|2022-05-30 22:24:30|69.26|68.46|69.32|68.52|69.33|68.53|69.26|68.46|18
1653949480000|2022-05-30 22:24:40|69.31|68.51|69.33|68.53|69.33|68.53|69.31|68.51|9
1653949490000|2022-05-30 22:24:50|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|10
1653949500000|2022-05-30 22:25:00|69.3|68.5|69.33|68.53|69.33|68.53|69.3|68.5|8
1653949510000|2022-05-30 22:25:10|69.32|68.52|69.31|68.51|69.33|68.53|69.31|68.51|10
1653949520000|2022-05-30 22:25:20|69.32|68.52|69.32|68.52|69.32|68.52|69.32|68.52|1
1653949530000|2022-05-30 22:25:30|69.34|68.54|69.34|68.54|69.37|68.57|69.33|68.53|15
1653949540000|2022-05-30 22:25:40|69.33|68.53|69.36|68.56|69.36|68.56|69.33|68.53|9
1653949550000|2022-05-30 22:25:50|69.37|68.57|69.41|68.61|69.44|68.64|69.37|68.57|16
1653949560000|2022-05-30 22:26:00|69.42|68.62|69.41|68.61|69.42|68.62|69.4|68.6|13
1653949570000|2022-05-30 22:26:10|69.39|68.59|69.37|68.57|69.41|68.61|69.36|68.56|9
1653949580000|2022-05-30 22:26:20|69.35|68.55|69.35|68.55|69.38|68.58|69.35|68.55|10
1653949590000|2022-05-30 22:26:30|69.36|68.56|69.34|68.54|69.36|68.56|69.32|68.52|13
1653949600000|2022-05-30 22:26:40|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|8
1653949610000|2022-05-30 22:26:50|69.31|68.51|69.34|68.54|69.34|68.54|69.31|68.51|9
1653949620000|2022-05-30 22:27:00|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|13
1653949630000|2022-05-30 22:27:10|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|2
1653949640000|2022-05-30 22:27:20|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|2
1653949650000|2022-05-30 22:27:30|69.32|68.52|69.35|68.55|69.37|68.57|69.32|68.52|13
1653949660000|2022-05-30 22:27:40|69.36|68.56|69.34|68.54|69.37|68.57|69.32|68.52|16
1653949670000|2022-05-30 22:27:50|69.36|68.56|69.35|68.55|69.36|68.56|69.32|68.52|21
1653949680000|2022-05-30 22:28:00|69.34|68.54|69.34|68.54|69.35|68.55|69.34|68.54|7
1653949690000|2022-05-30 22:28:10|69.35|68.55|69.34|68.54|69.36|68.56|69.34|68.54|11
1653949700000|2022-05-30 22:28:20|69.35|68.55|69.32|68.52|69.35|68.55|69.31|68.51|12
1653949710000|2022-05-30 22:28:30|69.31|68.51|69.31|68.51|69.33|68.53|69.3|68.5|11
1653949720000|2022-05-30 22:28:40|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|8
1653949730000|2022-05-30 22:28:50|69.3|68.5|69.27|68.47|69.32|68.52|69.26|68.46|12
1653949740000|2022-05-30 22:29:00|69.28|68.48|69.25|68.45|69.28|68.48|69.25|68.45|3
1653949750000|2022-05-30 22:29:10|69.24|68.44|69.22|68.42|69.25|68.45|69.21|68.41|12
1653949760000|2022-05-30 22:29:20|69.21|68.41|69.28|68.48|69.28|68.48|69.21|68.41|10
1653949770000|2022-05-30 22:29:30|69.29|68.49|69.32|68.52|69.33|68.53|69.29|68.49|6
1653949780000|2022-05-30 22:29:40|69.33|68.53|69.33|68.53|69.34|68.54|69.3|68.5|13
1653949790000|2022-05-30 22:29:50|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|6
1653949800000|2022-05-30 22:30:00|69.32|68.52|69.32|68.52|69.34|68.54|69.31|68.51|9
1653949810000|2022-05-30 22:30:10|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|3
1653949820000|2022-05-30 22:30:20|69.32|68.52|69.32|68.52|69.32|68.52|69.32|68.52|1
1653949830000|2022-05-30 22:30:30|69.31|68.51|69.26|68.46|69.32|68.52|69.24|68.44|12
1653949840000|2022-05-30 22:30:40|69.25|68.45|69.25|68.45|69.26|68.46|69.25|68.45|7
1653949850000|2022-05-30 22:30:50|69.26|68.46|69.25|68.45|69.26|68.46|69.25|68.45|2
1653949860000|2022-05-30 22:31:00|69.26|68.46|69.25|68.45|69.26|68.46|69.25|68.45|2
1653949870000|2022-05-30 22:31:10|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|4
1653949880000|2022-05-30 22:31:20|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|2
1653949890000|2022-05-30 22:31:30|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|7
1653949900000|2022-05-30 22:31:40|69.23|68.43|69.23|68.43|69.23|68.43|69.21|68.41|12
1653949910000|2022-05-30 22:31:50|69.22|68.42|69.17|68.37|69.23|68.43|69.17|68.37|21
1653949920000|2022-05-30 22:32:00|69.18|68.38|69.22|68.42|69.22|68.42|69.17|68.37|18
1653949930000|2022-05-30 22:32:10|69.23|68.43|69.16|68.36|69.23|68.43|69.16|68.36|6
1653949940000|2022-05-30 22:32:20|69.15|68.35|69.13|68.33|69.15|68.35|69.13|68.33|7
1653949950000|2022-05-30 22:32:30|69.12|68.32|69.06|68.26|69.12|68.32|69.06|68.26|14
1653949960000|2022-05-30 22:32:40|69.07|68.27|69.06|68.26|69.08|68.28|69.06|68.26|10
1653949970000|2022-05-30 22:32:50|69.07|68.27|69.07|68.27|69.07|68.27|69.06|68.26|9
1653949980000|2022-05-30 22:33:00|69.06|68.26|69.07|68.27|69.07|68.27|69.06|68.26|4
1653949990000|2022-05-30 22:33:10|69.06|68.26|69.08|68.28|69.08|68.28|69.06|68.26|7
1653950000000|2022-05-30 22:33:20|69.09|68.29|69.15|68.35|69.16|68.36|69.07|68.27|15
1653950010000|2022-05-30 22:33:30|69.14|68.34|69.16|68.36|69.16|68.36|69.14|68.34|7
1653950020000|2022-05-30 22:33:40|69.15|68.35|69.16|68.36|69.16|68.36|69.15|68.35|6
1653950030000|2022-05-30 22:33:50|69.15|68.35|69.13|68.33|69.16|68.36|69.13|68.33|15
1653950040000|2022-05-30 22:34:00|69.14|68.34|69.13|68.33|69.14|68.34|69.13|68.33|2
1653950050000|2022-05-30 22:34:10|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|2
1653950070000|2022-05-30 22:34:30|69.16|68.36|69.16|68.36|69.17|68.37|69.15|68.35|7
1653950080000|2022-05-30 22:34:40|69.17|68.37|69.17|68.37|69.17|68.37|69.17|68.37|1
1653950100000|2022-05-30 22:35:00|69.16|68.36|69.16|68.36|69.17|68.37|69.16|68.36|3
1653950120000|2022-05-30 22:35:20|69.17|68.37|69.16|68.36|69.17|68.37|69.16|68.36|16
1653950130000|2022-05-30 22:35:30|69.17|68.37|69.16|68.36|69.17|68.37|69.16|68.36|4
1653950140000|2022-05-30 22:35:40|69.17|68.37|69.17|68.37|69.17|68.37|69.16|68.36|9
1653950150000|2022-05-30 22:35:50|69.16|68.36|69.17|68.37|69.17|68.37|69.16|68.36|10
1653950160000|2022-05-30 22:36:00|69.16|68.36|69.16|68.36|69.17|68.37|69.16|68.36|3
1653950170000|2022-05-30 22:36:10|69.17|68.37|69.23|68.43|69.26|68.46|69.16|68.36|21
1653950180000|2022-05-30 22:36:20|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|2
1653950190000|2022-05-30 22:36:30|69.19|68.39|69.19|68.39|69.22|68.42|69.19|68.39|20
1653950200000|2022-05-30 22:36:40|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|6
1653950210000|2022-05-30 22:36:50|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|6
1653950220000|2022-05-30 22:37:00|69.2|68.4|69.19|68.39|69.22|68.42|69.19|68.39|11
1653950230000|2022-05-30 22:37:10|69.23|68.43|69.17|68.37|69.23|68.43|69.15|68.35|24
1653950240000|2022-05-30 22:37:20|69.16|68.36|69.14|68.34|69.17|68.37|69.14|68.34|10
1653950250000|2022-05-30 22:37:30|69.15|68.35|69.18|68.38|69.18|68.38|69.14|68.34|7
1653950260000|2022-05-30 22:37:40|69.17|68.37|69.22|68.42|69.23|68.43|69.17|68.37|10
1653950270000|2022-05-30 22:37:50|69.23|68.43|69.22|68.42|69.23|68.43|69.2|68.4|10
1653950280000|2022-05-30 22:38:00|69.21|68.41|69.22|68.42|69.22|68.42|69.21|68.41|4
1653950290000|2022-05-30 22:38:10|69.21|68.41|69.22|68.42|69.23|68.43|69.21|68.41|5
1653950300000|2022-05-30 22:38:20|69.21|68.41|69.21|68.41|69.22|68.42|69.2|68.4|7
1653950310000|2022-05-30 22:38:30|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|7
1653950320000|2022-05-30 22:38:40|69.23|68.43|69.22|68.42|69.23|68.43|69.21|68.41|12
1653950330000|2022-05-30 22:38:50|69.21|68.41|69.31|68.51|69.32|68.52|69.15|68.35|25
1653950340000|2022-05-30 22:39:00|69.32|68.52|69.33|68.53|69.35|68.55|69.3|68.5|17
1653950350000|2022-05-30 22:39:10|69.32|68.52|69.29|68.49|69.32|68.52|69.29|68.49|10
1653950360000|2022-05-30 22:39:20|69.28|68.48|69.33|68.53|69.34|68.54|69.28|68.48|13
1653950370000|2022-05-30 22:39:30|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|5
1653950380000|2022-05-30 22:39:40|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|4
1653950390000|2022-05-30 22:39:50|69.35|68.55|69.4|68.6|69.4|68.6|69.33|68.53|16
1653950400000|2022-05-30 22:40:00|69.41|68.61|69.34|68.54|69.42|68.62|69.34|68.54|17
1653950410000|2022-05-30 22:40:10|69.35|68.55|69.36|68.56|69.36|68.56|69.35|68.55|6
1653950420000|2022-05-30 22:40:20|69.35|68.55|69.33|68.53|69.35|68.55|69.32|68.52|10
1653950430000|2022-05-30 22:40:30|69.32|68.52|69.32|68.52|69.33|68.53|69.32|68.52|11
1653950440000|2022-05-30 22:40:40|69.33|68.53|69.33|68.53|69.33|68.53|69.31|68.51|11
1653950450000|2022-05-30 22:40:50|69.32|68.52|69.33|68.53|69.33|68.53|69.31|68.51|8
1653950460000|2022-05-30 22:41:00|69.35|68.55|69.3|68.5|69.35|68.55|69.3|68.5|12
1653950470000|2022-05-30 22:41:10|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|10
1653950480000|2022-05-30 22:41:20|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|3
1653950490000|2022-05-30 22:41:30|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|2
1653950500000|2022-05-30 22:41:40|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|3
1653950510000|2022-05-30 22:41:50|69.31|68.51|69.33|68.53|69.33|68.53|69.31|68.51|3
1653950520000|2022-05-30 22:42:00|69.34|68.54|69.33|68.53|69.34|68.54|69.31|68.51|12
1653950530000|2022-05-30 22:42:10|69.32|68.52|69.34|68.54|69.36|68.56|69.32|68.52|14
1653950540000|2022-05-30 22:42:20|69.35|68.55|69.33|68.53|69.35|68.55|69.33|68.53|11
1653950550000|2022-05-30 22:42:30|69.34|68.54|69.35|68.55|69.36|68.56|69.33|68.53|15
1653950560000|2022-05-30 22:42:40|69.36|68.56|69.43|68.63|69.43|68.63|69.35|68.55|12
1653950570000|2022-05-30 22:42:50|69.42|68.62|69.44|68.64|69.44|68.64|69.42|68.62|13
1653950580000|2022-05-30 22:43:00|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|11
1653950590000|2022-05-30 22:43:10|69.42|68.62|69.44|68.64|69.44|68.64|69.4|68.6|20
1653950600000|2022-05-30 22:43:20|69.45|68.65|69.45|68.65|69.46|68.66|69.45|68.65|7
1653950610000|2022-05-30 22:43:30|69.46|68.66|69.46|68.66|69.46|68.66|69.44|68.64|9
1653950620000|2022-05-30 22:43:40|69.47|68.67|69.45|68.65|69.5|68.7|69.45|68.65|13
1653950630000|2022-05-30 22:43:50|69.46|68.66|69.46|68.66|69.46|68.66|69.44|68.64|5
1653950640000|2022-05-30 22:44:00|69.45|68.65|69.5|68.7|69.51|68.71|69.45|68.65|9
1653950650000|2022-05-30 22:44:10|69.51|68.71|69.52|68.72|69.52|68.72|69.5|68.7|10
1653950660000|2022-05-30 22:44:20|69.53|68.73|69.49|68.69|69.53|68.73|69.49|68.69|9
1653950670000|2022-05-30 22:44:30|69.48|68.68|69.49|68.69|69.5|68.7|69.48|68.68|6
1653950680000|2022-05-30 22:44:40|69.5|68.7|69.45|68.65|69.5|68.7|69.44|68.64|12
1653950690000|2022-05-30 22:44:50|69.46|68.66|69.48|68.68|69.48|68.68|69.46|68.66|9
1653950700000|2022-05-30 22:45:00|69.47|68.67|69.47|68.67|69.47|68.67|69.46|68.66|5
1653950710000|2022-05-30 22:45:10|69.46|68.66|69.45|68.65|69.46|68.66|69.45|68.65|4
1653950720000|2022-05-30 22:45:20|69.47|68.67|69.45|68.65|69.47|68.67|69.44|68.64|5
1653950730000|2022-05-30 22:45:30|69.46|68.66|69.43|68.63|69.46|68.66|69.41|68.61|9
1653950740000|2022-05-30 22:45:40|69.42|68.62|69.45|68.65|69.46|68.66|69.41|68.61|8
1653950750000|2022-05-30 22:45:50|69.43|68.63|69.45|68.65|69.45|68.65|69.43|68.63|2
1653950760000|2022-05-30 22:46:00|69.46|68.66|69.45|68.65|69.46|68.66|69.43|68.63|10
1653950770000|2022-05-30 22:46:10|69.44|68.64|69.44|68.64|69.46|68.66|69.44|68.64|8
1653950780000|2022-05-30 22:46:20|69.45|68.65|69.45|68.65|69.46|68.66|69.44|68.64|9
1653950790000|2022-05-30 22:46:30|69.44|68.64|69.44|68.64|69.45|68.65|69.44|68.64|7
1653950800000|2022-05-30 22:46:40|69.45|68.65|69.44|68.64|69.45|68.65|69.43|68.63|4
1653950810000|2022-05-30 22:46:50|69.45|68.65|69.44|68.64|69.45|68.65|69.42|68.62|4
1653950820000|2022-05-30 22:47:00|69.45|68.65|69.44|68.64|69.45|68.65|69.44|68.64|2
1653950830000|2022-05-30 22:47:10|69.43|68.63|69.44|68.64|69.45|68.65|69.43|68.63|10
1653950840000|2022-05-30 22:47:20|69.43|68.63|69.44|68.64|69.45|68.65|69.43|68.63|8
1653950850000|2022-05-30 22:47:30|69.45|68.65|69.45|68.65|69.45|68.65|69.44|68.64|9
1653950860000|2022-05-30 22:47:40|69.44|68.64|69.45|68.65|69.45|68.65|69.44|68.64|8
1653950870000|2022-05-30 22:47:50|69.46|68.66|69.46|68.66|69.47|68.67|69.44|68.64|14
1653950890000|2022-05-30 22:48:10|69.47|68.67|69.46|68.66|69.47|68.67|69.45|68.65|10
1653950900000|2022-05-30 22:48:20|69.47|68.67|69.46|68.66|69.47|68.67|69.46|68.66|10
1653950910000|2022-05-30 22:48:30|69.45|68.65|69.43|68.63|69.45|68.65|69.43|68.63|11
1653950920000|2022-05-30 22:48:40|69.44|68.64|69.43|68.63|69.44|68.64|69.43|68.63|10
1653950930000|2022-05-30 22:48:50|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|8
1653950940000|2022-05-30 22:49:00|69.42|68.62|69.36|68.56|69.42|68.62|69.35|68.55|12
1653950950000|2022-05-30 22:49:10|69.35|68.55|69.43|68.63|69.44|68.64|69.35|68.55|11
1653950960000|2022-05-30 22:49:20|69.42|68.62|69.42|68.62|69.43|68.63|69.42|68.62|3
1653950970000|2022-05-30 22:49:30|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|5
1653950980000|2022-05-30 22:49:40|69.44|68.64|69.44|68.64|69.44|68.64|69.44|68.64|1
1653950990000|2022-05-30 22:49:50|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|6
1653951000000|2022-05-30 22:50:00|69.42|68.62|69.43|68.63|69.43|68.63|69.42|68.62|6
1653951010000|2022-05-30 22:50:10|69.42|68.62|69.45|68.65|69.46|68.66|69.42|68.62|9
1653951020000|2022-05-30 22:50:20|69.44|68.64|69.43|68.63|69.45|68.65|69.42|68.62|10
1653951030000|2022-05-30 22:50:30|69.42|68.62|69.44|68.64|69.44|68.64|69.42|68.62|19
1653951040000|2022-05-30 22:50:40|69.46|68.66|69.43|68.63|69.5|68.7|69.43|68.63|15
1653951050000|2022-05-30 22:50:50|69.42|68.62|69.44|68.64|69.45|68.65|69.42|68.62|13
1653951060000|2022-05-30 22:51:00|69.45|68.65|69.44|68.64|69.45|68.65|69.44|68.64|12
1653951070000|2022-05-30 22:51:10|69.45|68.65|69.44|68.64|69.45|68.65|69.44|68.64|8
1653951080000|2022-05-30 22:51:20|69.45|68.65|69.44|68.64|69.45|68.65|69.43|68.63|11
1653951090000|2022-05-30 22:51:30|69.43|68.63|69.42|68.62|69.45|68.65|69.4|68.6|12
1653951100000|2022-05-30 22:51:40|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|11
1653951110000|2022-05-30 22:51:50|69.42|68.62|69.52|68.72|69.53|68.73|69.41|68.61|17
1653951120000|2022-05-30 22:52:00|69.53|68.73|69.52|68.72|69.55|68.75|69.52|68.72|14
1653951130000|2022-05-30 22:52:10|69.53|68.73|69.54|68.74|69.56|68.76|69.52|68.72|8
1653951140000|2022-05-30 22:52:20|69.53|68.73|69.54|68.74|69.54|68.74|69.53|68.73|10
1653951150000|2022-05-30 22:52:30|69.55|68.75|69.56|68.76|69.56|68.76|69.55|68.75|2
1653951160000|2022-05-30 22:52:40|69.55|68.75|69.55|68.75|69.55|68.75|69.54|68.74|3
1653951170000|2022-05-30 22:52:50|69.56|68.76|69.59|68.79|69.59|68.79|69.54|68.74|10
1653951180000|2022-05-30 22:53:00|69.57|68.77|69.54|68.74|69.57|68.77|69.53|68.73|16
1653951190000|2022-05-30 22:53:10|69.53|68.73|69.53|68.73|69.54|68.74|69.52|68.72|15
1653951200000|2022-05-30 22:53:20|69.52|68.72|69.53|68.73|69.53|68.73|69.51|68.71|9
1653951210000|2022-05-30 22:53:30|69.52|68.72|69.54|68.74|69.54|68.74|69.52|68.72|5
1653951220000|2022-05-30 22:53:40|69.53|68.73|69.54|68.74|69.54|68.74|69.53|68.73|8
1653951230000|2022-05-30 22:53:50|69.53|68.73|69.55|68.75|69.55|68.75|69.5|68.7|13
1653951240000|2022-05-30 22:54:00|69.54|68.74|69.52|68.72|69.55|68.75|69.52|68.72|11
1653951250000|2022-05-30 22:54:10|69.53|68.73|69.55|68.75|69.56|68.76|69.52|68.72|11
1653951260000|2022-05-30 22:54:20|69.56|68.76|69.55|68.75|69.56|68.76|69.54|68.74|6
1653951270000|2022-05-30 22:54:30|69.54|68.74|69.55|68.75|69.56|68.76|69.54|68.74|8
1653951280000|2022-05-30 22:54:40|69.54|68.74|69.53|68.73|69.54|68.74|69.53|68.73|6
1653951290000|2022-05-30 22:54:50|69.52|68.72|69.46|68.66|69.53|68.73|69.46|68.66|10
1653951300000|2022-05-30 22:55:00|69.45|68.65|69.45|68.65|69.45|68.65|69.45|68.65|1
1653951310000|2022-05-30 22:55:10|69.44|68.64|69.43|68.63|69.44|68.64|69.43|68.63|2
1653951320000|2022-05-30 22:55:20|69.44|68.64|69.43|68.63|69.44|68.64|69.43|68.63|4
1653951330000|2022-05-30 22:55:30|69.44|68.64|69.44|68.64|69.45|68.65|69.43|68.63|5
1653951340000|2022-05-30 22:55:40|69.45|68.65|69.43|68.63|69.45|68.65|69.42|68.62|9
1653951350000|2022-05-30 22:55:50|69.42|68.62|69.4|68.6|69.43|68.63|69.4|68.6|7
1653951390000|2022-05-30 22:56:30|69.41|68.61|69.45|68.65|69.46|68.66|69.4|68.6|17
1653951400000|2022-05-30 22:56:40|69.44|68.64|69.44|68.64|69.44|68.64|69.44|68.64|1
1653951420000|2022-05-30 22:57:00|69.45|68.65|69.44|68.64|69.45|68.65|69.44|68.64|2
1653951430000|2022-05-30 22:57:10|69.45|68.65|69.44|68.64|69.45|68.65|69.44|68.64|2
1653951440000|2022-05-30 22:57:20|69.45|68.65|69.45|68.65|69.45|68.65|69.44|68.64|3
1653951450000|2022-05-30 22:57:30|69.44|68.64|69.45|68.65|69.46|68.66|69.44|68.64|6
1653951460000|2022-05-30 22:57:40|69.44|68.64|69.44|68.64|69.45|68.65|69.44|68.64|7
1653951470000|2022-05-30 22:57:50|69.42|68.62|69.41|68.61|69.43|68.63|69.41|68.61|6
1653951480000|2022-05-30 22:58:00|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|4
1653951490000|2022-05-30 22:58:10|69.42|68.62|69.41|68.61|69.42|68.62|69.4|68.6|8
1653951500000|2022-05-30 22:58:20|69.4|68.6|69.41|68.61|69.42|68.62|69.4|68.6|12
1653951510000|2022-05-30 22:58:30|69.42|68.62|69.43|68.63|69.43|68.63|69.42|68.62|8
1653951520000|2022-05-30 22:58:40|69.42|68.62|69.43|68.63|69.43|68.63|69.42|68.62|4
1653951530000|2022-05-30 22:58:50|69.44|68.64|69.43|68.63|69.44|68.64|69.43|68.63|2
1653951540000|2022-05-30 22:59:00|69.44|68.64|69.42|68.62|69.44|68.64|69.42|68.62|5
1653951550000|2022-05-30 22:59:10|69.43|68.63|69.44|68.64|69.44|68.64|69.42|68.62|8
1653951560000|2022-05-30 22:59:20|69.43|68.63|69.45|68.65|69.45|68.65|69.43|68.63|11
1653951570000|2022-05-30 22:59:30|69.44|68.64|69.5|68.7|69.5|68.7|69.44|68.64|7
1653951580000|2022-05-30 22:59:40|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|11
1653951590000|2022-05-30 22:59:50|69.5|68.7|69.52|68.72|69.52|68.72|69.5|68.7|5
1653951600000|2022-05-30 23:00:00|69.51|68.71|69.59|68.79|69.62|68.82|69.51|68.71|16
1653951610000|2022-05-30 23:00:10|69.6|68.8|69.55|68.75|69.61|68.81|69.54|68.74|23
1653951620000|2022-05-30 23:00:20|69.56|68.76|69.55|68.75|69.56|68.76|69.55|68.75|8
1653951630000|2022-05-30 23:00:30|69.54|68.74|69.55|68.75|69.55|68.75|69.53|68.73|8
1653951640000|2022-05-30 23:00:40|69.54|68.74|69.51|68.71|69.54|68.74|69.51|68.71|17
1653951650000|2022-05-30 23:00:50|69.5|68.7|69.51|68.71|69.53|68.73|69.5|68.7|11
1653951660000|2022-05-30 23:01:00|69.52|68.72|69.52|68.72|69.55|68.75|69.51|68.71|15
1653951670000|2022-05-30 23:01:10|69.51|68.71|69.47|68.67|69.52|68.72|69.46|68.66|14
1653951680000|2022-05-30 23:01:20|69.46|68.66|69.47|68.67|69.48|68.68|69.46|68.66|14
1653951690000|2022-05-30 23:01:30|69.46|68.66|69.45|68.65|69.46|68.66|69.44|68.64|12
1653951700000|2022-05-30 23:01:40|69.44|68.64|69.42|68.62|69.44|68.64|69.42|68.62|3
1653951710000|2022-05-30 23:01:50|69.43|68.63|69.43|68.63|69.44|68.64|69.43|68.63|7
1653951720000|2022-05-30 23:02:00|69.42|68.62|69.42|68.62|69.46|68.66|69.42|68.62|7
1653951730000|2022-05-30 23:02:10|69.41|68.61|69.4|68.6|69.42|68.62|69.4|68.6|12
1653951740000|2022-05-30 23:02:20|69.41|68.61|69.35|68.55|69.43|68.63|69.35|68.55|17
1653951750000|2022-05-30 23:02:30|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|2
1653951760000|2022-05-30 23:02:40|69.32|68.52|69.34|68.54|69.34|68.54|69.32|68.52|7
1653951770000|2022-05-30 23:02:50|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|12
1653951780000|2022-05-30 23:03:00|69.33|68.53|69.33|68.53|69.35|68.55|69.32|68.52|18
1653951790000|2022-05-30 23:03:10|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|17
1653951800000|2022-05-30 23:03:20|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|6
1653951810000|2022-05-30 23:03:30|69.33|68.53|69.32|68.52|69.35|68.55|69.31|68.51|12
1653951820000|2022-05-30 23:03:40|69.31|68.51|69.26|68.46|69.33|68.53|69.25|68.45|15
1653951830000|2022-05-30 23:03:50|69.27|68.47|69.3|68.5|69.3|68.5|69.26|68.46|16
1653951840000|2022-05-30 23:04:00|69.32|68.52|69.37|68.57|69.38|68.58|69.32|68.52|11
1653951850000|2022-05-30 23:04:10|69.36|68.56|69.41|68.61|69.41|68.61|69.35|68.55|7
1653951860000|2022-05-30 23:04:20|69.42|68.62|69.44|68.64|69.44|68.64|69.41|68.61|7
1653951870000|2022-05-30 23:04:30|69.43|68.63|69.44|68.64|69.45|68.65|69.43|68.63|12
1653951880000|2022-05-30 23:04:40|69.45|68.65|69.46|68.66|69.46|68.66|69.44|68.64|10
1653951890000|2022-05-30 23:04:50|69.47|68.67|69.46|68.66|69.47|68.67|69.46|68.66|2
1653951900000|2022-05-30 23:05:00|69.47|68.67|69.49|68.69|69.49|68.69|69.46|68.66|6
1653951910000|2022-05-30 23:05:10|69.52|68.72|69.55|68.75|69.55|68.75|69.5|68.7|20
1653951920000|2022-05-30 23:05:20|69.54|68.74|69.55|68.75|69.56|68.76|69.53|68.73|16
1653951930000|2022-05-30 23:05:30|69.54|68.74|69.52|68.72|69.55|68.75|69.51|68.71|13
1653951940000|2022-05-30 23:05:40|69.53|68.73|69.57|68.77|69.57|68.77|69.52|68.72|20
1653951950000|2022-05-30 23:05:50|69.58|68.78|69.57|68.77|69.58|68.78|69.57|68.77|6
1653951960000|2022-05-30 23:06:00|69.56|68.76|69.56|68.76|69.56|68.76|69.54|68.74|11
1653951970000|2022-05-30 23:06:10|69.55|68.75|69.54|68.74|69.57|68.77|69.53|68.73|16
1653951980000|2022-05-30 23:06:20|69.55|68.75|69.55|68.75|69.55|68.75|69.55|68.75|1
1653951990000|2022-05-30 23:06:30|69.54|68.74|69.56|68.76|69.57|68.77|69.54|68.74|9
1653952000000|2022-05-30 23:06:40|69.57|68.77|69.57|68.77|69.57|68.77|69.56|68.76|9
1653952010000|2022-05-30 23:06:50|69.56|68.76|69.54|68.74|69.57|68.77|69.54|68.74|11
1653952020000|2022-05-30 23:07:00|69.55|68.75|69.56|68.76|69.56|68.76|69.54|68.74|7
1653952030000|2022-05-30 23:07:10|69.57|68.77|69.62|68.82|69.62|68.82|69.56|68.76|17
1653952040000|2022-05-30 23:07:20|69.63|68.83|69.57|68.77|69.64|68.84|69.57|68.77|13
1653952050000|2022-05-30 23:07:30|69.56|68.76|69.54|68.74|69.57|68.77|69.54|68.74|10
1653952060000|2022-05-30 23:07:40|69.55|68.75|69.52|68.72|69.55|68.75|69.51|68.71|9
1653952070000|2022-05-30 23:07:50|69.53|68.73|69.56|68.76|69.56|68.76|69.52|68.72|14
1653952080000|2022-05-30 23:08:00|69.55|68.75|69.54|68.74|69.56|68.76|69.54|68.74|4
1653952090000|2022-05-30 23:08:10|69.55|68.75|69.56|68.76|69.58|68.78|69.55|68.75|8
1653952100000|2022-05-30 23:08:20|69.57|68.77|69.61|68.81|69.62|68.82|69.56|68.76|10
1653952110000|2022-05-30 23:08:30|69.62|68.82|69.72|68.92|69.73|68.93|69.61|68.81|21
1653952120000|2022-05-30 23:08:40|69.73|68.93|69.73|68.93|69.74|68.94|69.72|68.92|17
1653952130000|2022-05-30 23:08:50|69.72|68.92|69.68|68.88|69.72|68.92|69.68|68.88|14
1653952140000|2022-05-30 23:09:00|69.67|68.87|69.71|68.91|69.71|68.91|69.66|68.86|13
1653952150000|2022-05-30 23:09:10|69.72|68.92|69.75|68.95|69.75|68.95|69.71|68.91|13
1653952160000|2022-05-30 23:09:20|69.74|68.94|69.66|68.86|69.74|68.94|69.66|68.86|9
1653952170000|2022-05-30 23:09:30|69.67|68.87|69.64|68.84|69.67|68.87|69.64|68.84|4
1653952180000|2022-05-30 23:09:40|69.65|68.85|69.66|68.86|69.67|68.87|69.65|68.85|10
1653952190000|2022-05-30 23:09:50|69.67|68.87|69.65|68.85|69.67|68.87|69.64|68.84|13
1653952200000|2022-05-30 23:10:00|69.64|68.84|69.71|68.91|69.71|68.91|69.64|68.84|14
1653952210000|2022-05-30 23:10:10|69.72|68.92|69.72|68.92|69.73|68.93|69.71|68.91|10
1653952220000|2022-05-30 23:10:20|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|8
1653952230000|2022-05-30 23:10:30|69.74|68.94|69.77|68.97|69.82|69.02|69.74|68.94|17
1653952240000|2022-05-30 23:10:40|69.76|68.96|69.83|69.03|69.86|69.06|69.76|68.96|17
1653952250000|2022-05-30 23:10:50|69.82|69.02|69.81|69.01|69.82|69.02|69.79|68.99|18
1653952260000|2022-05-30 23:11:00|69.8|69|69.8|69|69.81|69.01|69.79|68.99|6
1653952270000|2022-05-30 23:11:10|69.79|68.99|69.75|68.95|69.8|69|69.74|68.94|13
1653952280000|2022-05-30 23:11:20|69.74|68.94|69.72|68.92|69.74|68.94|69.71|68.91|9
1653952290000|2022-05-30 23:11:30|69.71|68.91|69.71|68.91|69.72|68.92|69.69|68.89|8
1653952300000|2022-05-30 23:11:40|69.72|68.92|69.75|68.95|69.75|68.95|69.72|68.92|12
1653952310000|2022-05-30 23:11:50|69.74|68.94|69.74|68.94|69.75|68.95|69.74|68.94|11
1653952320000|2022-05-30 23:12:00|69.75|68.95|69.73|68.93|69.75|68.95|69.71|68.91|12
1653952330000|2022-05-30 23:12:10|69.72|68.92|69.73|68.93|69.74|68.94|69.71|68.91|22
1653952340000|2022-05-30 23:12:20|69.72|68.92|69.73|68.93|69.73|68.93|69.71|68.91|10
1653952350000|2022-05-30 23:12:30|69.74|68.94|69.76|68.96|69.76|68.96|69.73|68.93|7
1653952360000|2022-05-30 23:12:40|69.75|68.95|69.8|69|69.81|69.01|69.75|68.95|15
1653952370000|2022-05-30 23:12:50|69.79|68.99|69.74|68.94|69.8|69|69.73|68.93|16
1653952380000|2022-05-30 23:13:00|69.73|68.93|69.73|68.93|69.74|68.94|69.72|68.92|10
1653952390000|2022-05-30 23:13:10|69.74|68.94|69.8|69|69.81|69.01|69.72|68.92|18
1653952400000|2022-05-30 23:13:20|69.81|69.01|69.81|69.01|69.81|69.01|69.75|68.95|12
1653952410000|2022-05-30 23:13:30|69.82|69.02|69.76|68.96|69.83|69.03|69.75|68.95|12
1653952420000|2022-05-30 23:13:40|69.75|68.95|69.75|68.95|69.77|68.97|69.75|68.95|11
1653952430000|2022-05-30 23:13:50|69.74|68.94|69.76|68.96|69.8|69|69.74|68.94|10
1653952440000|2022-05-30 23:14:00|69.75|68.95|69.73|68.93|69.76|68.96|69.73|68.93|11
1653952450000|2022-05-30 23:14:10|69.74|68.94|69.72|68.92|69.74|68.94|69.72|68.92|13
1653952460000|2022-05-30 23:14:20|69.73|68.93|69.74|68.94|69.75|68.95|69.72|68.92|8
1653952470000|2022-05-30 23:14:30|69.73|68.93|69.77|68.97|69.82|69.02|69.73|68.93|15
1653952480000|2022-05-30 23:14:40|69.76|68.96|69.76|68.96|69.77|68.97|69.76|68.96|5
1653952490000|2022-05-30 23:14:50|69.75|68.95|69.74|68.94|69.76|68.96|69.73|68.93|6
1653952500000|2022-05-30 23:15:00|69.75|68.95|69.76|68.96|69.76|68.96|69.75|68.95|10
1653952510000|2022-05-30 23:15:10|69.77|68.97|69.77|68.97|69.77|68.97|69.76|68.96|19
1653952520000|2022-05-30 23:15:20|69.76|68.96|69.76|68.96|69.77|68.97|69.76|68.96|11
1653952530000|2022-05-30 23:15:30|69.75|68.95|69.75|68.95|69.76|68.96|69.74|68.94|7
1653952540000|2022-05-30 23:15:40|69.74|68.94|69.75|68.95|69.75|68.95|69.71|68.91|15
1653952550000|2022-05-30 23:15:50|69.74|68.94|69.72|68.92|69.75|68.95|69.7|68.9|18
1653952560000|2022-05-30 23:16:00|69.73|68.93|69.67|68.87|69.73|68.93|69.66|68.86|12
1653952570000|2022-05-30 23:16:10|69.66|68.86|69.63|68.83|69.66|68.86|69.62|68.82|14
1653952580000|2022-05-30 23:16:20|69.62|68.82|69.62|68.82|69.63|68.83|69.61|68.81|9
1653952590000|2022-05-30 23:16:30|69.61|68.81|69.64|68.84|69.64|68.84|69.61|68.81|15
1653952600000|2022-05-30 23:16:40|69.65|68.85|69.71|68.91|69.71|68.91|69.65|68.85|8
1653952610000|2022-05-30 23:16:50|69.7|68.9|69.71|68.91|69.73|68.93|69.7|68.9|10
1653952620000|2022-05-30 23:17:00|69.72|68.92|69.72|68.92|69.72|68.92|69.7|68.9|10
1653952630000|2022-05-30 23:17:10|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|9
1653952640000|2022-05-30 23:17:20|69.73|68.93|69.8|69|69.82|69.02|69.71|68.91|24
1653952650000|2022-05-30 23:17:30|69.81|69.01|69.76|68.96|69.81|69.01|69.75|68.95|16
1653952660000|2022-05-30 23:17:40|69.75|68.95|69.75|68.95|69.75|68.95|69.74|68.94|5
1653952670000|2022-05-30 23:17:50|69.74|68.94|69.77|68.97|69.77|68.97|69.74|68.94|6
1653952680000|2022-05-30 23:18:00|69.76|68.96|69.76|68.96|69.77|68.97|69.76|68.96|7
1653952690000|2022-05-30 23:18:10|69.75|68.95|69.76|68.96|69.76|68.96|69.75|68.95|12
1653952700000|2022-05-30 23:18:20|69.75|68.95|69.74|68.94|69.76|68.96|69.73|68.93|10
1653952710000|2022-05-30 23:18:30|69.73|68.93|69.75|68.95|69.77|68.97|69.73|68.93|12
1653952720000|2022-05-30 23:18:40|69.74|68.94|69.77|68.97|69.77|68.97|69.73|68.93|15
1653952730000|2022-05-30 23:18:50|69.76|68.96|69.76|68.96|69.78|68.98|69.75|68.95|14
1653952740000|2022-05-30 23:19:00|69.77|68.97|69.76|68.96|69.77|68.97|69.75|68.95|4
1653952750000|2022-05-30 23:19:10|69.75|68.95|69.76|68.96|69.77|68.97|69.75|68.95|4
1653952760000|2022-05-30 23:19:20|69.75|68.95|69.74|68.94|69.75|68.95|69.73|68.93|10
1653952770000|2022-05-30 23:19:30|69.73|68.93|69.75|68.95|69.75|68.95|69.73|68.93|7
1653952780000|2022-05-30 23:19:40|69.74|68.94|69.76|68.96|69.76|68.96|69.74|68.94|3
1653952790000|2022-05-30 23:19:50|69.75|68.95|69.74|68.94|69.75|68.95|69.74|68.94|2
1653952800000|2022-05-30 23:20:00|69.75|68.95|69.74|68.94|69.75|68.95|69.74|68.94|8
1653952810000|2022-05-30 23:20:10|69.75|68.95|69.74|68.94|69.75|68.95|69.73|68.93|8
1653952830000|2022-05-30 23:20:30|69.75|68.95|69.81|69.01|69.83|69.03|69.75|68.95|12
1653952840000|2022-05-30 23:20:40|69.82|69.02|69.78|68.98|69.82|69.02|69.78|68.98|5
1653952850000|2022-05-30 23:20:50|69.76|68.96|69.76|68.96|69.76|68.96|69.75|68.95|5
1653952860000|2022-05-30 23:21:00|69.75|68.95|69.74|68.94|69.76|68.96|69.74|68.94|4
1653952870000|2022-05-30 23:21:10|69.75|68.95|69.8|69|69.81|69.01|69.74|68.94|15
1653952880000|2022-05-30 23:21:20|69.79|68.99|69.76|68.96|69.79|68.99|69.75|68.95|15
1653952890000|2022-05-30 23:21:30|69.75|68.95|69.75|68.95|69.75|68.95|69.75|68.95|1
1653952900000|2022-05-30 23:21:40|69.76|68.96|69.73|68.93|69.76|68.96|69.72|68.92|10
1653952910000|2022-05-30 23:21:50|69.74|68.94|69.75|68.95|69.75|68.95|69.73|68.93|11
1653952920000|2022-05-30 23:22:00|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|9
1653952930000|2022-05-30 23:22:10|69.73|68.93|69.72|68.92|69.74|68.94|69.72|68.92|6
1653952940000|2022-05-30 23:22:20|69.73|68.93|69.73|68.93|69.75|68.95|69.72|68.92|7
1653952950000|2022-05-30 23:22:30|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|9
1653952960000|2022-05-30 23:22:40|69.73|68.93|69.72|68.92|69.74|68.94|69.72|68.92|7
1653952970000|2022-05-30 23:22:50|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|4
1653952980000|2022-05-30 23:23:00|69.71|68.91|69.7|68.9|69.72|68.92|69.7|68.9|10
1653952990000|2022-05-30 23:23:10|69.71|68.91|69.65|68.85|69.72|68.92|69.64|68.84|15
1653953000000|2022-05-30 23:23:20|69.64|68.84|69.64|68.84|69.66|68.86|69.64|68.84|7
1653953010000|2022-05-30 23:23:30|69.63|68.83|69.64|68.84|69.65|68.85|69.63|68.83|12
1653953020000|2022-05-30 23:23:40|69.65|68.85|69.63|68.83|69.65|68.85|69.63|68.83|12
1653953030000|2022-05-30 23:23:50|69.64|68.84|69.65|68.85|69.66|68.86|69.63|68.83|10
1653953040000|2022-05-30 23:24:00|69.66|68.86|69.65|68.85|69.66|68.86|69.64|68.84|12
1653953050000|2022-05-30 23:24:10|69.64|68.84|69.64|68.84|69.64|68.84|69.63|68.83|5
1653953060000|2022-05-30 23:24:20|69.63|68.83|69.64|68.84|69.64|68.84|69.63|68.83|4
1653953070000|2022-05-30 23:24:30|69.65|68.85|69.65|68.85|69.65|68.85|69.64|68.84|7
1653953080000|2022-05-30 23:24:40|69.64|68.84|69.62|68.82|69.65|68.85|69.62|68.82|11
1653953090000|2022-05-30 23:24:50|69.64|68.84|69.64|68.84|69.64|68.84|69.61|68.81|13
1653953100000|2022-05-30 23:25:00|69.62|68.82|69.61|68.81|69.65|68.85|69.61|68.81|9
1653953110000|2022-05-30 23:25:10|69.6|68.8|69.59|68.79|69.61|68.81|69.57|68.77|18
1653953120000|2022-05-30 23:25:20|69.58|68.78|69.59|68.79|69.59|68.79|69.57|68.77|16
1653953130000|2022-05-30 23:25:30|69.58|68.78|69.62|68.82|69.62|68.82|69.58|68.78|13
1653953140000|2022-05-30 23:25:40|69.63|68.83|69.62|68.82|69.64|68.84|69.61|68.81|17
1653953150000|2022-05-30 23:25:50|69.63|68.83|69.61|68.81|69.63|68.83|69.61|68.81|8
1653953160000|2022-05-30 23:26:00|69.62|68.82|69.63|68.83|69.64|68.84|69.61|68.81|10
1653953170000|2022-05-30 23:26:10|69.64|68.84|69.65|68.85|69.65|68.85|69.63|68.83|17
1653953180000|2022-05-30 23:26:20|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|5
1653953190000|2022-05-30 23:26:30|69.62|68.82|69.63|68.83|69.64|68.84|69.62|68.82|4
1653953200000|2022-05-30 23:26:40|69.64|68.84|69.66|68.86|69.67|68.87|69.63|68.83|15
1653953210000|2022-05-30 23:26:50|69.65|68.85|69.64|68.84|69.65|68.85|69.64|68.84|2
1653953220000|2022-05-30 23:27:00|69.63|68.83|69.63|68.83|69.63|68.83|69.63|68.83|1
1653953230000|2022-05-30 23:27:10|69.65|68.85|69.65|68.85|69.66|68.86|69.65|68.85|3
1653953250000|2022-05-30 23:27:30|69.64|68.84|69.63|68.83|69.64|68.84|69.63|68.83|2
1653953260000|2022-05-30 23:27:40|69.62|68.82|69.62|68.82|69.63|68.83|69.62|68.82|9
1653953270000|2022-05-30 23:27:50|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|9
1653953280000|2022-05-30 23:28:00|69.62|68.82|69.63|68.83|69.65|68.85|69.62|68.82|5
1653953290000|2022-05-30 23:28:10|69.62|68.82|69.65|68.85|69.65|68.85|69.62|68.82|4
1653953300000|2022-05-30 23:28:20|69.64|68.84|69.65|68.85|69.65|68.85|69.64|68.84|6
1653953310000|2022-05-30 23:28:30|69.64|68.84|69.65|68.85|69.65|68.85|69.64|68.84|2
1653953320000|2022-05-30 23:28:40|69.64|68.84|69.63|68.83|69.65|68.85|69.63|68.83|6
1653953330000|2022-05-30 23:28:50|69.62|68.82|69.62|68.82|69.64|68.84|69.62|68.82|5
1653953340000|2022-05-30 23:29:00|69.63|68.83|69.64|68.84|69.64|68.84|69.62|68.82|5
1653953350000|2022-05-30 23:29:10|69.62|68.82|69.65|68.85|69.65|68.85|69.62|68.82|7
1653953360000|2022-05-30 23:29:20|69.66|68.86|69.65|68.85|69.66|68.86|69.65|68.85|2
1653953370000|2022-05-30 23:29:30|69.66|68.86|69.65|68.85|69.66|68.86|69.65|68.85|2
1653953380000|2022-05-30 23:29:40|69.66|68.86|69.64|68.84|69.66|68.86|69.63|68.83|9
1653953390000|2022-05-30 23:29:50|69.63|68.83|69.64|68.84|69.64|68.84|69.63|68.83|12
1653953400000|2022-05-30 23:30:00|69.63|68.83|69.57|68.77|69.64|68.84|69.57|68.77|9
1653953410000|2022-05-30 23:30:10|69.58|68.78|69.56|68.76|69.61|68.81|69.55|68.75|13
1653953420000|2022-05-30 23:30:20|69.55|68.75|69.52|68.72|69.56|68.76|69.52|68.72|8
1653953430000|2022-05-30 23:30:30|69.53|68.73|69.5|68.7|69.54|68.74|69.5|68.7|11
1653953440000|2022-05-30 23:30:40|69.51|68.71|69.49|68.69|69.51|68.71|69.49|68.69|13
1653953450000|2022-05-30 23:30:50|69.48|68.68|69.48|68.68|69.49|68.69|69.46|68.66|16
1653953460000|2022-05-30 23:31:00|69.47|68.67|69.44|68.64|69.48|68.68|69.44|68.64|9
1653953470000|2022-05-30 23:31:10|69.42|68.62|69.43|68.63|69.44|68.64|69.42|68.62|12
1653953490000|2022-05-30 23:31:30|69.42|68.62|69.47|68.67|69.47|68.67|69.42|68.62|8
1653953500000|2022-05-30 23:31:40|69.46|68.66|69.46|68.66|69.47|68.67|69.46|68.66|5
1653953510000|2022-05-30 23:31:50|69.47|68.67|69.44|68.64|69.47|68.67|69.44|68.64|10
1653953520000|2022-05-30 23:32:00|69.45|68.65|69.45|68.65|69.46|68.66|69.44|68.64|13
1653953530000|2022-05-30 23:32:10|69.46|68.66|69.44|68.64|69.46|68.66|69.44|68.64|3
1653953540000|2022-05-30 23:32:20|69.45|68.65|69.45|68.65|69.46|68.66|69.44|68.64|12
1653953550000|2022-05-30 23:32:30|69.44|68.64|69.44|68.64|69.45|68.65|69.44|68.64|3
1653953560000|2022-05-30 23:32:40|69.45|68.65|69.44|68.64|69.45|68.65|69.44|68.64|6
1653953570000|2022-05-30 23:32:50|69.45|68.65|69.44|68.64|69.45|68.65|69.44|68.64|10
1653953580000|2022-05-30 23:33:00|69.45|68.65|69.45|68.65|69.47|68.67|69.44|68.64|14
1653953600000|2022-05-30 23:33:20|69.47|68.67|69.46|68.66|69.47|68.67|69.45|68.65|10
1653953610000|2022-05-30 23:33:30|69.45|68.65|69.45|68.65|69.46|68.66|69.45|68.65|5
1653953620000|2022-05-30 23:33:40|69.46|68.66|69.45|68.65|69.46|68.66|69.45|68.65|4
1653953630000|2022-05-30 23:33:50|69.46|68.66|69.45|68.65|69.46|68.66|69.45|68.65|6
1653953640000|2022-05-30 23:34:00|69.46|68.66|69.46|68.66|69.46|68.66|69.45|68.65|3
1653953650000|2022-05-30 23:34:10|69.45|68.65|69.46|68.66|69.46|68.66|69.45|68.65|2
1653953660000|2022-05-30 23:34:20|69.47|68.67|69.47|68.67|69.47|68.67|69.46|68.66|5
1653953670000|2022-05-30 23:34:30|69.46|68.66|69.47|68.67|69.47|68.67|69.45|68.65|10
1653953680000|2022-05-30 23:34:40|69.45|68.65|69.45|68.65|69.46|68.66|69.45|68.65|5
1653953690000|2022-05-30 23:34:50|69.46|68.66|69.43|68.63|69.46|68.66|69.41|68.61|13
1653953700000|2022-05-30 23:35:00|69.42|68.62|69.41|68.61|69.43|68.63|69.41|68.61|13
1653953710000|2022-05-30 23:35:10|69.42|68.62|69.45|68.65|69.46|68.66|69.42|68.62|11
1653953720000|2022-05-30 23:35:20|69.46|68.66|69.42|68.62|69.46|68.66|69.42|68.62|22
1653953730000|2022-05-30 23:35:30|69.43|68.63|69.45|68.65|69.45|68.65|69.42|68.62|14
1653953740000|2022-05-30 23:35:40|69.44|68.64|69.42|68.62|69.44|68.64|69.41|68.61|12
1653953750000|2022-05-30 23:35:50|69.43|68.63|69.43|68.63|69.43|68.63|69.42|68.62|9
1653953760000|2022-05-30 23:36:00|69.42|68.62|69.43|68.63|69.44|68.64|69.42|68.62|12
1653953770000|2022-05-30 23:36:10|69.44|68.64|69.44|68.64|69.46|68.66|69.43|68.63|13
1653953780000|2022-05-30 23:36:20|69.45|68.65|69.45|68.65|69.45|68.65|69.44|68.64|15
1653953800000|2022-05-30 23:36:40|69.46|68.66|69.45|68.65|69.46|68.66|69.44|68.64|8
1653953810000|2022-05-30 23:36:50|69.44|68.64|69.42|68.62|69.44|68.64|69.41|68.61|7
1653953820000|2022-05-30 23:37:00|69.43|68.63|69.42|68.62|69.43|68.63|69.41|68.61|11
1653953830000|2022-05-30 23:37:10|69.43|68.63|69.43|68.63|69.43|68.63|69.42|68.62|5
1653953840000|2022-05-30 23:37:20|69.44|68.64|69.47|68.67|69.47|68.67|69.44|68.64|4
1653953850000|2022-05-30 23:37:30|69.46|68.66|69.42|68.62|69.47|68.67|69.42|68.62|14
1653953860000|2022-05-30 23:37:40|69.41|68.61|69.34|68.54|69.43|68.63|69.34|68.54|19
1653953870000|2022-05-30 23:37:50|69.35|68.55|69.39|68.59|69.4|68.6|69.35|68.55|9
1653953880000|2022-05-30 23:38:00|69.38|68.58|69.41|68.61|69.44|68.64|69.38|68.58|13
1653953890000|2022-05-30 23:38:10|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|4
1653953900000|2022-05-30 23:38:20|69.42|68.62|69.41|68.61|69.43|68.63|69.41|68.61|10
1653953910000|2022-05-30 23:38:30|69.42|68.62|69.42|68.62|69.42|68.62|69.41|68.61|15
1653953920000|2022-05-30 23:38:40|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|4
1653953930000|2022-05-30 23:38:50|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|5
1653953940000|2022-05-30 23:39:00|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|9
1653953950000|2022-05-30 23:39:10|69.39|68.59|69.4|68.6|69.41|68.61|69.39|68.59|8
1653953960000|2022-05-30 23:39:20|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|2
1653953970000|2022-05-30 23:39:30|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|7
1653953980000|2022-05-30 23:39:40|69.4|68.6|69.4|68.6|69.42|68.62|69.4|68.6|13
1653953990000|2022-05-30 23:39:50|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|9
1653954000000|2022-05-30 23:40:00|69.4|68.6|69.42|68.62|69.43|68.63|69.4|68.6|7
1653954010000|2022-05-30 23:40:10|69.43|68.63|69.44|68.64|69.45|68.65|69.43|68.63|3
1653954020000|2022-05-30 23:40:20|69.45|68.65|69.51|68.71|69.52|68.72|69.44|68.64|12
1653954030000|2022-05-30 23:40:30|69.5|68.7|69.52|68.72|69.52|68.72|69.5|68.7|11
1653954040000|2022-05-30 23:40:40|69.51|68.71|69.5|68.7|69.52|68.72|69.5|68.7|10
1653954050000|2022-05-30 23:40:50|69.49|68.69|69.44|68.64|69.51|68.71|69.43|68.63|11
1653954060000|2022-05-30 23:41:00|69.43|68.63|69.48|68.68|69.51|68.71|69.43|68.63|21
1653954070000|2022-05-30 23:41:10|69.51|68.71|69.49|68.69|69.52|68.72|69.48|68.68|10
1653954080000|2022-05-30 23:41:20|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|11
1653954090000|2022-05-30 23:41:30|69.49|68.69|69.48|68.68|69.49|68.69|69.48|68.68|4
1653954100000|2022-05-30 23:41:40|69.49|68.69|69.52|68.72|69.52|68.72|69.49|68.69|8
1653954110000|2022-05-30 23:41:50|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|5
1653954120000|2022-05-30 23:42:00|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|7
1653954130000|2022-05-30 23:42:10|69.51|68.71|69.44|68.64|69.51|68.71|69.44|68.64|9
1653954140000|2022-05-30 23:42:20|69.45|68.65|69.44|68.64|69.45|68.65|69.44|68.64|10
1653954160000|2022-05-30 23:42:40|69.43|68.63|69.44|68.64|69.44|68.64|69.43|68.63|2
1653954170000|2022-05-30 23:42:50|69.45|68.65|69.42|68.62|69.45|68.65|69.42|68.62|8
1653954180000|2022-05-30 23:43:00|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|10
1653954190000|2022-05-30 23:43:10|69.44|68.64|69.41|68.61|69.45|68.65|69.41|68.61|16
1653954200000|2022-05-30 23:43:20|69.42|68.62|69.41|68.61|69.43|68.63|69.4|68.6|13
1653954210000|2022-05-30 23:43:30|69.42|68.62|69.43|68.63|69.43|68.63|69.41|68.61|16
1653954220000|2022-05-30 23:43:40|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|8
1653954230000|2022-05-30 23:43:50|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|10
1653954240000|2022-05-30 23:44:00|69.42|68.62|69.44|68.64|69.45|68.65|69.41|68.61|13
1653954250000|2022-05-30 23:44:10|69.43|68.63|69.44|68.64|69.44|68.64|69.43|68.63|6
1653954260000|2022-05-30 23:44:20|69.45|68.65|69.45|68.65|69.47|68.67|69.45|68.65|3
1653954280000|2022-05-30 23:44:40|69.46|68.66|69.46|68.66|69.46|68.66|69.45|68.65|3
1653954290000|2022-05-30 23:44:50|69.45|68.65|69.45|68.65|69.45|68.65|69.45|68.65|1
1653954300000|2022-05-30 23:45:00|69.46|68.66|69.47|68.67|69.47|68.67|69.46|68.66|8
1653954310000|2022-05-30 23:45:10|69.46|68.66|69.5|68.7|69.5|68.7|69.46|68.66|11
1653954320000|2022-05-30 23:45:20|69.49|68.69|69.46|68.66|69.5|68.7|69.45|68.65|6
1653954330000|2022-05-30 23:45:30|69.45|68.65|69.46|68.66|69.46|68.66|69.45|68.65|6
1653954340000|2022-05-30 23:45:40|69.45|68.65|69.46|68.66|69.46|68.66|69.45|68.65|8
1653954350000|2022-05-30 23:45:50|69.45|68.65|69.45|68.65|69.46|68.66|69.44|68.64|7
1653954360000|2022-05-30 23:46:00|69.44|68.64|69.42|68.62|69.45|68.65|69.42|68.62|8
1653954370000|2022-05-30 23:46:10|69.41|68.61|69.42|68.62|69.44|68.64|69.41|68.61|13
1653954380000|2022-05-30 23:46:20|69.41|68.61|69.38|68.58|69.42|68.62|69.38|68.58|6
1653954390000|2022-05-30 23:46:30|69.37|68.57|69.4|68.6|69.41|68.61|69.37|68.57|11
1653954400000|2022-05-30 23:46:40|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|9
1653954410000|2022-05-30 23:46:50|69.4|68.6|69.4|68.6|69.42|68.62|69.4|68.6|4
1653954420000|2022-05-30 23:47:00|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|2
1653954430000|2022-05-30 23:47:10|69.39|68.59|69.41|68.61|69.41|68.61|69.39|68.59|5
1653954440000|2022-05-30 23:47:20|69.4|68.6|69.4|68.6|69.4|68.6|69.4|68.6|1
1653954450000|2022-05-30 23:47:30|69.41|68.61|69.38|68.58|69.41|68.61|69.38|68.58|6
1653954460000|2022-05-30 23:47:40|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|7
1653954470000|2022-05-30 23:47:50|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|7
1653954480000|2022-05-30 23:48:00|69.39|68.59|69.35|68.55|69.41|68.61|69.35|68.55|13
1653954500000|2022-05-30 23:48:20|69.34|68.54|69.36|68.56|69.37|68.57|69.34|68.54|9
1653954510000|2022-05-30 23:48:30|69.38|68.58|69.4|68.6|69.4|68.6|69.38|68.58|5
1653954520000|2022-05-30 23:48:40|69.39|68.59|69.41|68.61|69.42|68.62|69.39|68.59|9
1653954530000|2022-05-30 23:48:50|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|4
1653954540000|2022-05-30 23:49:00|69.4|68.6|69.39|68.59|69.4|68.6|69.36|68.56|13
1653954550000|2022-05-30 23:49:10|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|3
1653954560000|2022-05-30 23:49:20|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|10
1653954570000|2022-05-30 23:49:30|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|5
1653954580000|2022-05-30 23:49:40|69.41|68.61|69.41|68.61|69.41|68.61|69.41|68.61|1
1653954590000|2022-05-30 23:49:50|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|11
1653954600000|2022-05-30 23:50:00|69.41|68.61|69.39|68.59|69.41|68.61|69.39|68.59|11
1653954610000|2022-05-30 23:50:10|69.4|68.6|69.39|68.59|69.41|68.61|69.39|68.59|7
1653954620000|2022-05-30 23:50:20|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|4
1653954630000|2022-05-30 23:50:30|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|10
1653954640000|2022-05-30 23:50:40|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|2
1653954650000|2022-05-30 23:50:50|69.38|68.58|69.39|68.59|69.4|68.6|69.38|68.58|3
1653954660000|2022-05-30 23:51:00|69.4|68.6|69.43|68.63|69.44|68.64|69.39|68.59|8
1653954670000|2022-05-30 23:51:10|69.44|68.64|69.5|68.7|69.5|68.7|69.43|68.63|12
1653954680000|2022-05-30 23:51:20|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|10
1653954690000|2022-05-30 23:51:30|69.49|68.69|69.46|68.66|69.49|68.69|69.46|68.66|4
1653954700000|2022-05-30 23:51:40|69.47|68.67|69.5|68.7|69.51|68.71|69.47|68.67|14
1653954710000|2022-05-30 23:51:50|69.51|68.71|69.51|68.71|69.52|68.72|69.51|68.71|3
1653954720000|2022-05-30 23:52:00|69.5|68.7|69.52|68.72|69.52|68.72|69.5|68.7|6
1653954730000|2022-05-30 23:52:10|69.53|68.73|69.53|68.73|69.53|68.73|69.53|68.73|1
1653954740000|2022-05-30 23:52:20|69.52|68.72|69.51|68.71|69.52|68.72|69.48|68.68|11
1653954750000|2022-05-30 23:52:30|69.5|68.7|69.51|68.71|69.51|68.71|69.48|68.68|14
1653954760000|2022-05-30 23:52:40|69.5|68.7|69.51|68.71|69.52|68.72|69.5|68.7|12
1653954770000|2022-05-30 23:52:50|69.52|68.72|69.55|68.75|69.55|68.75|69.51|68.71|6
1653954780000|2022-05-30 23:53:00|69.56|68.76|69.55|68.75|69.56|68.76|69.55|68.75|8
1653954790000|2022-05-30 23:53:10|69.54|68.74|69.4|68.6|69.54|68.74|69.4|68.6|13
1653954800000|2022-05-30 23:53:20|69.39|68.59|69.36|68.56|69.4|68.6|69.35|68.55|18
1653954810000|2022-05-30 23:53:30|69.37|68.57|69.36|68.56|69.37|68.57|69.36|68.56|10
1653954820000|2022-05-30 23:53:40|69.37|68.57|69.41|68.61|69.41|68.61|69.36|68.56|13
1653954830000|2022-05-30 23:53:50|69.42|68.62|69.36|68.56|69.42|68.62|69.35|68.55|20
1653954840000|2022-05-30 23:54:00|69.35|68.55|69.35|68.55|69.35|68.55|69.35|68.55|1
1653954850000|2022-05-30 23:54:10|69.34|68.54|69.42|68.62|69.42|68.62|69.34|68.54|9
1653954860000|2022-05-30 23:54:20|69.4|68.6|69.4|68.6|69.43|68.63|69.4|68.6|11
1653954870000|2022-05-30 23:54:30|69.41|68.61|69.44|68.64|69.44|68.64|69.4|68.6|18
1653954880000|2022-05-30 23:54:40|69.43|68.63|69.43|68.63|69.43|68.63|69.42|68.62|5
1653954890000|2022-05-30 23:54:50|69.42|68.62|69.42|68.62|69.44|68.64|69.42|68.62|7
1653954900000|2022-05-30 23:55:00|69.43|68.63|69.42|68.62|69.43|68.63|69.42|68.62|6
1653954910000|2022-05-30 23:55:10|69.41|68.61|69.43|68.63|69.43|68.63|69.4|68.6|9
1653954920000|2022-05-30 23:55:20|69.42|68.62|69.43|68.63|69.43|68.63|69.42|68.62|2
1653954930000|2022-05-30 23:55:30|69.42|68.62|69.52|68.72|69.52|68.72|69.42|68.62|13
1653954940000|2022-05-30 23:55:40|69.51|68.71|69.51|68.71|69.52|68.72|69.5|68.7|9
1653954950000|2022-05-30 23:55:50|69.52|68.72|69.53|68.73|69.53|68.73|69.52|68.72|6
1653954960000|2022-05-30 23:56:00|69.52|68.72|69.5|68.7|69.53|68.73|69.49|68.69|16
1653954970000|2022-05-30 23:56:10|69.51|68.71|69.5|68.7|69.52|68.72|69.49|68.69|11
1653954980000|2022-05-30 23:56:20|69.51|68.71|69.54|68.74|69.55|68.75|69.5|68.7|11
1653954990000|2022-05-30 23:56:30|69.55|68.75|69.55|68.75|69.56|68.76|69.54|68.74|11
1653955000000|2022-05-30 23:56:40|69.56|68.76|69.55|68.75|69.56|68.76|69.55|68.75|2
1653955010000|2022-05-30 23:56:50|69.56|68.76|69.56|68.76|69.56|68.76|69.55|68.75|7
1653955020000|2022-05-30 23:57:00|69.55|68.75|69.57|68.77|69.57|68.77|69.55|68.75|7
1653955030000|2022-05-30 23:57:10|69.56|68.76|69.59|68.79|69.59|68.79|69.56|68.76|7
1653955040000|2022-05-30 23:57:20|69.6|68.8|69.61|68.81|69.65|68.85|69.6|68.8|20
1653955050000|2022-05-30 23:57:30|69.6|68.8|69.62|68.82|69.62|68.82|69.6|68.8|17
1653955060000|2022-05-30 23:57:40|69.6|68.8|69.6|68.8|69.62|68.82|69.6|68.8|13
1653955070000|2022-05-30 23:57:50|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|3
1653955080000|2022-05-30 23:58:00|69.6|68.8|69.61|68.81|69.63|68.83|69.6|68.8|8
1653955090000|2022-05-30 23:58:10|69.6|68.8|69.56|68.76|69.6|68.8|69.56|68.76|7
1653955100000|2022-05-30 23:58:20|69.55|68.75|69.55|68.75|69.56|68.76|69.55|68.75|5
1653955110000|2022-05-30 23:58:30|69.56|68.76|69.55|68.75|69.56|68.76|69.55|68.75|8
1653955120000|2022-05-30 23:58:40|69.54|68.74|69.55|68.75|69.55|68.75|69.54|68.74|4
1653955130000|2022-05-30 23:58:50|69.56|68.76|69.55|68.75|69.56|68.76|69.55|68.75|2
1653955140000|2022-05-30 23:59:00|69.54|68.74|69.53|68.73|69.54|68.74|69.51|68.71|14
1653955150000|2022-05-30 23:59:10|69.52|68.72|69.45|68.65|69.53|68.73|69.45|68.65|14
1653955160000|2022-05-30 23:59:20|69.46|68.66|69.44|68.64|69.46|68.66|69.44|68.64|15
1653955170000|2022-05-30 23:59:30|69.43|68.63|69.43|68.63|69.44|68.64|69.43|68.63|9
1653955180000|2022-05-30 23:59:40|69.44|68.64|69.45|68.65|69.46|68.66|69.43|68.63|6
1653955190000|2022-05-30 23:59:50|69.46|68.66|69.45|68.65|69.46|68.66|69.45|68.65|2
1653955200000|2022-05-31 00:00:00|69.46|68.66|69.46|68.66|69.47|68.67|69.45|68.65|7
1653955210000|2022-05-31 00:00:10|69.45|68.65|69.44|68.64|69.46|68.66|69.43|68.63|10
1653955220000|2022-05-31 00:00:20|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|14
1653955230000|2022-05-31 00:00:30|69.42|68.62|69.43|68.63|69.43|68.63|69.42|68.62|12
1653955240000|2022-05-31 00:00:40|69.42|68.62|69.42|68.62|69.43|68.63|69.42|68.62|9
1653955250000|2022-05-31 00:00:50|69.43|68.63|69.41|68.61|69.43|68.63|69.41|68.61|7
1653955260000|2022-05-31 00:01:00|69.4|68.6|69.42|68.62|69.43|68.63|69.4|68.6|8
1653955270000|2022-05-31 00:01:10|69.44|68.64|69.42|68.62|69.44|68.64|69.41|68.61|9
1653955280000|2022-05-31 00:01:20|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|11
1653955290000|2022-05-31 00:01:30|69.42|68.62|69.44|68.64|69.45|68.65|69.41|68.61|9
1653955300000|2022-05-31 00:01:40|69.45|68.65|69.51|68.71|69.52|68.72|69.44|68.64|18
1653955310000|2022-05-31 00:01:50|69.52|68.72|69.53|68.73|69.54|68.74|69.51|68.71|15
1653955320000|2022-05-31 00:02:00|69.54|68.74|69.55|68.75|69.55|68.75|69.53|68.73|10
1653955330000|2022-05-31 00:02:10|69.54|68.74|69.57|68.77|69.58|68.78|69.54|68.74|8
1653955340000|2022-05-31 00:02:20|69.58|68.78|69.55|68.75|69.58|68.78|69.53|68.73|10
1653955350000|2022-05-31 00:02:30|69.56|68.76|69.61|68.81|69.62|68.82|69.56|68.76|19
1653955360000|2022-05-31 00:02:40|69.62|68.82|69.65|68.85|69.66|68.86|69.61|68.81|16
1653955370000|2022-05-31 00:02:50|69.64|68.84|69.68|68.88|69.7|68.9|69.64|68.84|21
1653955380000|2022-05-31 00:03:00|69.69|68.89|69.7|68.9|69.74|68.94|69.68|68.88|24
1653955390000|2022-05-31 00:03:10|69.71|68.91|69.7|68.9|69.72|68.92|69.7|68.9|14
1653955400000|2022-05-31 00:03:20|69.69|68.89|69.63|68.83|69.69|68.89|69.63|68.83|12
1653955410000|2022-05-31 00:03:30|69.64|68.84|69.73|68.93|69.75|68.95|69.63|68.83|21
1653955420000|2022-05-31 00:03:40|69.74|68.94|69.7|68.9|69.74|68.94|69.7|68.9|7
1653955430000|2022-05-31 00:03:50|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|3
1653955440000|2022-05-31 00:04:00|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|3
1653955450000|2022-05-31 00:04:10|69.73|68.93|69.72|68.92|69.74|68.94|69.72|68.92|11
1653955460000|2022-05-31 00:04:20|69.73|68.93|69.77|68.97|69.77|68.97|69.72|68.92|10
1653955470000|2022-05-31 00:04:30|69.78|68.98|69.81|69.01|69.82|69.02|69.76|68.96|19
1653955480000|2022-05-31 00:04:40|69.79|68.99|69.75|68.95|69.8|69|69.74|68.94|10
1653955490000|2022-05-31 00:04:50|69.74|68.94|69.73|68.93|69.75|68.95|69.73|68.93|12
1653955500000|2022-05-31 00:05:00|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|7
1653955510000|2022-05-31 00:05:10|69.73|68.93|69.75|68.95|69.75|68.95|69.73|68.93|5
1653955520000|2022-05-31 00:05:20|69.74|68.94|69.72|68.92|69.75|68.95|69.72|68.92|9
1653955530000|2022-05-31 00:05:30|69.73|68.93|69.73|68.93|69.73|68.93|69.72|68.92|5
1653955540000|2022-05-31 00:05:40|69.72|68.92|69.74|68.94|69.74|68.94|69.72|68.92|7
1653955550000|2022-05-31 00:05:50|69.73|68.93|69.76|68.96|69.76|68.96|69.73|68.93|12
1653955560000|2022-05-31 00:06:00|69.75|68.95|69.76|68.96|69.76|68.96|69.74|68.94|13
1653955570000|2022-05-31 00:06:10|69.75|68.95|69.79|68.99|69.81|69.01|69.74|68.94|14
1653955580000|2022-05-31 00:06:20|69.8|69|69.83|69.03|69.83|69.03|69.8|69|13
1653955590000|2022-05-31 00:06:30|69.82|69.02|69.85|69.05|69.87|69.07|69.82|69.02|14
1653955600000|2022-05-31 00:06:40|69.86|69.06|69.85|69.05|69.86|69.06|69.83|69.03|9
1653955610000|2022-05-31 00:06:50|69.84|69.04|69.84|69.04|69.84|69.04|69.83|69.03|9
1653955620000|2022-05-31 00:07:00|69.83|69.03|69.86|69.06|69.86|69.06|69.83|69.03|6
1653955630000|2022-05-31 00:07:10|69.87|69.07|69.85|69.05|69.87|69.07|69.85|69.05|8
1653955640000|2022-05-31 00:07:20|69.86|69.06|69.84|69.04|69.86|69.06|69.82|69.02|10
1653955650000|2022-05-31 00:07:30|69.83|69.03|69.84|69.04|69.84|69.04|69.83|69.03|4
1653955660000|2022-05-31 00:07:40|69.83|69.03|69.84|69.04|69.84|69.04|69.83|69.03|4
1653955670000|2022-05-31 00:07:50|69.83|69.03|69.83|69.03|69.84|69.04|69.83|69.03|7
1653955680000|2022-05-31 00:08:00|69.85|69.05|69.81|69.01|69.85|69.05|69.8|69|15
1653955690000|2022-05-31 00:08:10|69.82|69.02|69.77|68.97|69.82|69.02|69.77|68.97|5
1653955700000|2022-05-31 00:08:20|69.78|68.98|69.77|68.97|69.79|68.99|69.75|68.95|11
1653955710000|2022-05-31 00:08:30|69.76|68.96|69.81|69.01|69.84|69.04|69.76|68.96|16
1653955720000|2022-05-31 00:08:40|69.83|69.03|69.85|69.05|69.85|69.05|69.81|69.01|8
1653955730000|2022-05-31 00:08:50|69.86|69.06|69.91|69.11|69.91|69.11|69.86|69.06|13
1653955740000|2022-05-31 00:09:00|69.9|69.1|69.93|69.13|69.94|69.14|69.9|69.1|7
1653955750000|2022-05-31 00:09:10|69.94|69.14|69.94|69.14|69.96|69.16|69.94|69.14|15
1653955760000|2022-05-31 00:09:20|69.95|69.15|69.96|69.16|69.97|69.17|69.94|69.14|8
1653955770000|2022-05-31 00:09:30|69.97|69.17|69.96|69.16|69.97|69.17|69.95|69.15|6
1653955780000|2022-05-31 00:09:40|69.97|69.17|69.96|69.16|69.97|69.17|69.94|69.14|8
1653955790000|2022-05-31 00:09:50|69.95|69.15|69.97|69.17|69.97|69.17|69.94|69.14|13
1653955800000|2022-05-31 00:10:00|69.96|69.16|69.95|69.15|69.96|69.16|69.94|69.14|14
1653955810000|2022-05-31 00:10:10|69.94|69.14|69.94|69.14|69.95|69.15|69.93|69.13|9
1653955820000|2022-05-31 00:10:20|69.95|69.15|69.96|69.16|69.97|69.17|69.95|69.15|8
1653955830000|2022-05-31 00:10:30|69.95|69.15|70.02|69.22|70.03|69.23|69.95|69.15|14
1653955840000|2022-05-31 00:10:40|70.01|69.21|70.02|69.22|70.04|69.24|70.01|69.21|14
1653955850000|2022-05-31 00:10:50|70.03|69.23|70.03|69.23|70.04|69.24|70.01|69.21|19
1653955860000|2022-05-31 00:11:00|70.04|69.24|70.1|69.3|70.1|69.3|70.03|69.23|14
1653955870000|2022-05-31 00:11:10|70.09|69.29|70.1|69.3|70.14|69.34|70.08|69.28|18
1653955880000|2022-05-31 00:11:20|70.09|69.29|70.01|69.21|70.09|69.29|70|69.2|16
1653955890000|2022-05-31 00:11:30|70|69.2|69.95|69.15|70.03|69.23|69.93|69.13|19
1653955900000|2022-05-31 00:11:40|69.94|69.14|69.84|69.04|69.95|69.15|69.84|69.04|24
1653955910000|2022-05-31 00:11:50|69.85|69.05|69.81|69.01|69.87|69.07|69.79|68.99|21
1653955920000|2022-05-31 00:12:00|69.79|68.99|69.74|68.94|69.82|69.02|69.72|68.92|18
1653955930000|2022-05-31 00:12:10|69.73|68.93|69.69|68.89|69.73|68.93|69.69|68.89|15
1653955940000|2022-05-31 00:12:20|69.7|68.9|69.7|68.9|69.71|68.91|69.67|68.87|14
1653955950000|2022-05-31 00:12:30|69.71|68.91|69.73|68.93|69.74|68.94|69.71|68.91|14
1653955960000|2022-05-31 00:12:40|69.72|68.92|69.7|68.9|69.73|68.93|69.7|68.9|12
1653955970000|2022-05-31 00:12:50|69.71|68.91|69.71|68.91|69.75|68.95|69.71|68.91|9
1653955980000|2022-05-31 00:13:00|69.72|68.92|69.71|68.91|69.74|68.94|69.71|68.91|14
1653955990000|2022-05-31 00:13:10|69.72|68.92|69.7|68.9|69.73|68.93|69.69|68.89|9
1653956000000|2022-05-31 00:13:20|69.71|68.91|69.69|68.89|69.72|68.92|69.68|68.88|11
1653956010000|2022-05-31 00:13:30|69.68|68.88|69.7|68.9|69.73|68.93|69.68|68.88|18
1653956020000|2022-05-31 00:13:40|69.73|68.93|69.7|68.9|69.73|68.93|69.69|68.89|15
1653956030000|2022-05-31 00:13:50|69.69|68.89|69.7|68.9|69.72|68.92|69.69|68.89|19
1653956040000|2022-05-31 00:14:00|69.71|68.91|69.71|68.91|69.72|68.92|69.68|68.88|18
1653956050000|2022-05-31 00:14:10|69.72|68.92|69.7|68.9|69.72|68.92|69.69|68.89|15
1653956060000|2022-05-31 00:14:20|69.69|68.89|69.69|68.89|69.71|68.91|69.68|68.88|10
1653956070000|2022-05-31 00:14:30|69.7|68.9|69.61|68.81|69.7|68.9|69.6|68.8|13
1653956080000|2022-05-31 00:14:40|69.6|68.8|69.59|68.79|69.62|68.82|69.59|68.79|12
1653956090000|2022-05-31 00:14:50|69.6|68.8|69.59|68.79|69.6|68.8|69.58|68.78|12
1653956100000|2022-05-31 00:15:00|69.58|68.78|69.58|68.78|69.61|68.81|69.58|68.78|12
1653956110000|2022-05-31 00:15:10|69.59|68.79|69.56|68.76|69.59|68.79|69.55|68.75|16
1653956120000|2022-05-31 00:15:20|69.55|68.75|69.6|68.8|69.6|68.8|69.53|68.73|9
1653956130000|2022-05-31 00:15:30|69.59|68.79|69.62|68.82|69.62|68.82|69.58|68.78|10
1653956140000|2022-05-31 00:15:40|69.61|68.81|69.6|68.8|69.62|68.82|69.6|68.8|12
1653956150000|2022-05-31 00:15:50|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|13
1653956160000|2022-05-31 00:16:00|69.6|68.8|69.61|68.81|69.63|68.83|69.6|68.8|14
1653956170000|2022-05-31 00:16:10|69.62|68.82|69.61|68.81|69.62|68.82|69.61|68.81|4
1653956190000|2022-05-31 00:16:30|69.62|68.82|69.62|68.82|69.62|68.82|69.61|68.81|11
1653956200000|2022-05-31 00:16:40|69.61|68.81|69.61|68.81|69.61|68.81|69.59|68.79|8
1653956210000|2022-05-31 00:16:50|69.6|68.8|69.6|68.8|69.63|68.83|69.6|68.8|11
1653956220000|2022-05-31 00:17:00|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|6
1653956230000|2022-05-31 00:17:10|69.61|68.81|69.64|68.84|69.64|68.84|69.6|68.8|12
1653956240000|2022-05-31 00:17:20|69.63|68.83|69.56|68.76|69.64|68.84|69.56|68.76|15
1653956250000|2022-05-31 00:17:30|69.57|68.77|69.56|68.76|69.57|68.77|69.55|68.75|14
1653956260000|2022-05-31 00:17:40|69.55|68.75|69.52|68.72|69.56|68.76|69.52|68.72|12
1653956270000|2022-05-31 00:17:50|69.54|68.74|69.54|68.74|69.55|68.75|69.52|68.72|7
1653956280000|2022-05-31 00:18:00|69.55|68.75|69.56|68.76|69.56|68.76|69.54|68.74|12
1653956290000|2022-05-31 00:18:10|69.55|68.75|69.53|68.73|69.56|68.76|69.52|68.72|7
1653956300000|2022-05-31 00:18:20|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|5
1653956310000|2022-05-31 00:18:30|69.51|68.71|69.44|68.64|69.52|68.72|69.43|68.63|12
1653956320000|2022-05-31 00:18:40|69.43|68.63|69.47|68.67|69.48|68.68|69.43|68.63|14
1653956330000|2022-05-31 00:18:50|69.46|68.66|69.46|68.66|69.47|68.67|69.46|68.66|5
1653956340000|2022-05-31 00:19:00|69.47|68.67|69.46|68.66|69.47|68.67|69.46|68.66|14
1653956350000|2022-05-31 00:19:10|69.47|68.67|69.46|68.66|69.47|68.67|69.46|68.66|8
1653956370000|2022-05-31 00:19:30|69.47|68.67|69.5|68.7|69.51|68.71|69.45|68.65|9
1653956380000|2022-05-31 00:19:40|69.51|68.71|69.52|68.72|69.52|68.72|69.5|68.7|10
1653956390000|2022-05-31 00:19:50|69.51|68.71|69.51|68.71|69.52|68.72|69.51|68.71|5
1653956400000|2022-05-31 00:20:00|69.52|68.72|69.54|68.74|69.55|68.75|69.52|68.72|4
1653956410000|2022-05-31 00:20:10|69.53|68.73|69.54|68.74|69.54|68.74|69.53|68.73|14
1653956420000|2022-05-31 00:20:20|69.53|68.73|69.54|68.74|69.55|68.75|69.52|68.72|11
1653956430000|2022-05-31 00:20:30|69.56|68.76|69.51|68.71|69.56|68.76|69.51|68.71|11
1653956440000|2022-05-31 00:20:40|69.52|68.72|69.51|68.71|69.56|68.76|69.51|68.71|10
1653956450000|2022-05-31 00:20:50|69.52|68.72|69.52|68.72|69.55|68.75|69.51|68.71|19
1653956460000|2022-05-31 00:21:00|69.51|68.71|69.42|68.62|69.53|68.73|69.42|68.62|14
1653956470000|2022-05-31 00:21:10|69.43|68.63|69.42|68.62|69.43|68.63|69.41|68.61|12
1653956480000|2022-05-31 00:21:20|69.43|68.63|69.39|68.59|69.43|68.63|69.37|68.57|21
1653956490000|2022-05-31 00:21:30|69.4|68.6|69.43|68.63|69.44|68.64|69.39|68.59|16
1653956500000|2022-05-31 00:21:40|69.44|68.64|69.5|68.7|69.5|68.7|69.43|68.63|15
1653956510000|2022-05-31 00:21:50|69.48|68.68|69.48|68.68|69.53|68.73|69.47|68.67|17
1653956520000|2022-05-31 00:22:00|69.49|68.69|69.49|68.69|69.51|68.71|69.47|68.67|14
1653956530000|2022-05-31 00:22:10|69.5|68.7|69.49|68.69|69.51|68.71|69.49|68.69|8
1653956540000|2022-05-31 00:22:20|69.5|68.7|69.5|68.7|69.52|68.72|69.49|68.69|14
1653956550000|2022-05-31 00:22:30|69.51|68.71|69.5|68.7|69.51|68.71|69.49|68.69|10
1653956560000|2022-05-31 00:22:40|69.51|68.71|69.5|68.7|69.51|68.71|69.49|68.69|9
1653956570000|2022-05-31 00:22:50|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|8
1653956580000|2022-05-31 00:23:00|69.51|68.71|69.5|68.7|69.51|68.71|69.49|68.69|16
1653956590000|2022-05-31 00:23:10|69.51|68.71|69.5|68.7|69.54|68.74|69.5|68.7|12
1653956600000|2022-05-31 00:23:20|69.49|68.69|69.5|68.7|69.5|68.7|69.49|68.69|4
1653956610000|2022-05-31 00:23:30|69.51|68.71|69.51|68.71|69.52|68.72|69.5|68.7|5
1653956620000|2022-05-31 00:23:40|69.52|68.72|69.53|68.73|69.53|68.73|69.5|68.7|9
1653956630000|2022-05-31 00:23:50|69.54|68.74|69.55|68.75|69.6|68.8|69.53|68.73|15
1653956640000|2022-05-31 00:24:00|69.56|68.76|69.59|68.79|69.63|68.83|69.56|68.76|11
1653956650000|2022-05-31 00:24:10|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|17
1653956660000|2022-05-31 00:24:20|69.59|68.79|69.64|68.84|69.64|68.84|69.59|68.79|16
1653956670000|2022-05-31 00:24:30|69.65|68.85|69.62|68.82|69.65|68.85|69.62|68.82|9
1653956680000|2022-05-31 00:24:40|69.63|68.83|69.61|68.81|69.64|68.84|69.61|68.81|11
1653956690000|2022-05-31 00:24:50|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|12
1653956700000|2022-05-31 00:25:00|69.62|68.82|69.63|68.83|69.63|68.83|69.61|68.81|8
1653956710000|2022-05-31 00:25:10|69.62|68.82|69.65|68.85|69.65|68.85|69.62|68.82|10
1653956720000|2022-05-31 00:25:20|69.64|68.84|69.62|68.82|69.64|68.84|69.61|68.81|9
1653956730000|2022-05-31 00:25:30|69.61|68.81|69.61|68.81|69.63|68.83|69.59|68.79|14
1653956740000|2022-05-31 00:25:40|69.59|68.79|69.61|68.81|69.61|68.81|69.59|68.79|6
1653956750000|2022-05-31 00:25:50|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|7
1653956760000|2022-05-31 00:26:00|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|10
1653956770000|2022-05-31 00:26:10|69.61|68.81|69.63|68.83|69.63|68.83|69.61|68.81|11
1653956780000|2022-05-31 00:26:20|69.61|68.81|69.6|68.8|69.63|68.83|69.59|68.79|21
1653956790000|2022-05-31 00:26:30|69.61|68.81|69.62|68.82|69.62|68.82|69.6|68.8|6
1653956800000|2022-05-31 00:26:40|69.61|68.81|69.6|68.8|69.62|68.82|69.59|68.79|12
1653956810000|2022-05-31 00:26:50|69.61|68.81|69.61|68.81|69.62|68.82|69.59|68.79|15
1653956820000|2022-05-31 00:27:00|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|10
1653956830000|2022-05-31 00:27:10|69.59|68.79|69.56|68.76|69.61|68.81|69.55|68.75|19
1653956840000|2022-05-31 00:27:20|69.57|68.77|69.61|68.81|69.61|68.81|69.55|68.75|19
1653956850000|2022-05-31 00:27:30|69.62|68.82|69.61|68.81|69.62|68.82|69.59|68.79|24
1653956860000|2022-05-31 00:27:40|69.62|68.82|69.59|68.79|69.63|68.83|69.59|68.79|15
1653956870000|2022-05-31 00:27:50|69.6|68.8|69.6|68.8|69.6|68.8|69.58|68.78|12
1653956880000|2022-05-31 00:28:00|69.59|68.79|69.61|68.81|69.61|68.81|69.56|68.76|15
1653956890000|2022-05-31 00:28:10|69.62|68.82|69.6|68.8|69.62|68.82|69.6|68.8|9
1653956900000|2022-05-31 00:28:20|69.61|68.81|69.6|68.8|69.61|68.81|69.59|68.79|8
1653956910000|2022-05-31 00:28:30|69.59|68.79|69.58|68.78|69.6|68.8|69.58|68.78|4
1653956920000|2022-05-31 00:28:40|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|12
1653956930000|2022-05-31 00:28:50|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|6
1653956940000|2022-05-31 00:29:00|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|4
1653956950000|2022-05-31 00:29:10|69.61|68.81|69.63|68.83|69.63|68.83|69.61|68.81|4
1653956960000|2022-05-31 00:29:20|69.64|68.84|69.65|68.85|69.66|68.86|69.64|68.84|6
1653956970000|2022-05-31 00:29:30|69.64|68.84|69.63|68.83|69.65|68.85|69.63|68.83|6
1653956980000|2022-05-31 00:29:40|69.62|68.82|69.64|68.84|69.65|68.85|69.61|68.81|14
1653956990000|2022-05-31 00:29:50|69.62|68.82|69.62|68.82|69.64|68.84|69.62|68.82|7
1653957000000|2022-05-31 00:30:00|69.64|68.84|69.61|68.81|69.64|68.84|69.6|68.8|20
1653957010000|2022-05-31 00:30:10|69.6|68.8|69.61|68.81|69.61|68.81|69.59|68.79|9
1653957020000|2022-05-31 00:30:20|69.59|68.79|69.61|68.81|69.61|68.81|69.59|68.79|8
1653957030000|2022-05-31 00:30:30|69.6|68.8|69.6|68.8|69.61|68.81|69.6|68.8|9
1653957040000|2022-05-31 00:30:40|69.61|68.81|69.57|68.77|69.61|68.81|69.55|68.75|8
1653957050000|2022-05-31 00:30:50|69.58|68.78|69.57|68.77|69.58|68.78|69.56|68.76|10
1653957060000|2022-05-31 00:31:00|69.56|68.76|69.58|68.78|69.58|68.78|69.55|68.75|12
1653957070000|2022-05-31 00:31:10|69.56|68.76|69.53|68.73|69.56|68.76|69.52|68.72|20
1653957080000|2022-05-31 00:31:20|69.54|68.74|69.53|68.73|69.54|68.74|69.52|68.72|8
1653957090000|2022-05-31 00:31:30|69.52|68.72|69.52|68.72|69.53|68.73|69.52|68.72|5
1653957100000|2022-05-31 00:31:40|69.53|68.73|69.53|68.73|69.54|68.74|69.52|68.72|7
1653957110000|2022-05-31 00:31:50|69.54|68.74|69.52|68.72|69.54|68.74|69.52|68.72|9
1653957120000|2022-05-31 00:32:00|69.53|68.73|69.49|68.69|69.53|68.73|69.49|68.69|16
1653957130000|2022-05-31 00:32:10|69.5|68.7|69.51|68.71|69.52|68.72|69.48|68.68|19
1653957140000|2022-05-31 00:32:20|69.5|68.7|69.45|68.65|69.5|68.7|69.44|68.64|14
1653957150000|2022-05-31 00:32:30|69.44|68.64|69.45|68.65|69.45|68.65|69.44|68.64|4
1653957160000|2022-05-31 00:32:40|69.44|68.64|69.5|68.7|69.5|68.7|69.44|68.64|8
1653957180000|2022-05-31 00:33:00|69.51|68.71|69.5|68.7|69.51|68.71|69.49|68.69|10
1653957190000|2022-05-31 00:33:10|69.51|68.71|69.5|68.7|69.52|68.72|69.5|68.7|14
1653957200000|2022-05-31 00:33:20|69.51|68.71|69.55|68.75|69.55|68.75|69.51|68.71|11
1653957210000|2022-05-31 00:33:30|69.53|68.73|69.54|68.74|69.55|68.75|69.52|68.72|10
1653957220000|2022-05-31 00:33:40|69.53|68.73|69.52|68.72|69.53|68.73|69.51|68.71|3
1653957230000|2022-05-31 00:33:50|69.51|68.71|69.45|68.65|69.51|68.71|69.44|68.64|16
1653957240000|2022-05-31 00:34:00|69.44|68.64|69.44|68.64|69.45|68.65|69.44|68.64|7
1653957250000|2022-05-31 00:34:10|69.45|68.65|69.42|68.62|69.45|68.65|69.42|68.62|11
1653957260000|2022-05-31 00:34:20|69.41|68.61|69.4|68.6|69.42|68.62|69.4|68.6|14
1653957270000|2022-05-31 00:34:30|69.41|68.61|69.4|68.6|69.41|68.61|69.38|68.58|14
1653957280000|2022-05-31 00:34:40|69.41|68.61|69.43|68.63|69.43|68.63|69.39|68.59|17
1653957290000|2022-05-31 00:34:50|69.41|68.61|69.35|68.55|69.41|68.61|69.35|68.55|14
1653957300000|2022-05-31 00:35:00|69.36|68.56|69.37|68.57|69.38|68.58|69.34|68.54|18
1653957310000|2022-05-31 00:35:10|69.36|68.56|69.35|68.55|69.38|68.58|69.35|68.55|16
1653957320000|2022-05-31 00:35:20|69.37|68.57|69.38|68.58|69.38|68.58|69.35|68.55|12
1653957330000|2022-05-31 00:35:30|69.37|68.57|69.36|68.56|69.39|68.59|69.35|68.55|18
1653957340000|2022-05-31 00:35:40|69.38|68.58|69.4|68.6|69.4|68.6|69.35|68.55|10
1653957360000|2022-05-31 00:36:00|69.39|68.59|69.42|68.62|69.42|68.62|69.38|68.58|7
1653957370000|2022-05-31 00:36:10|69.43|68.63|69.44|68.64|69.44|68.64|69.4|68.6|11
1653957380000|2022-05-31 00:36:20|69.43|68.63|69.44|68.64|69.44|68.64|69.42|68.62|12
1653957390000|2022-05-31 00:36:30|69.43|68.63|69.42|68.62|69.43|68.63|69.42|68.62|2
1653957400000|2022-05-31 00:36:40|69.43|68.63|69.44|68.64|69.44|68.64|69.41|68.61|18
1653957410000|2022-05-31 00:36:50|69.43|68.63|69.44|68.64|69.45|68.65|69.43|68.63|13
1653957420000|2022-05-31 00:37:00|69.43|68.63|69.42|68.62|69.44|68.64|69.42|68.62|7
1653957430000|2022-05-31 00:37:10|69.43|68.63|69.43|68.63|69.43|68.63|69.41|68.61|5
1653957440000|2022-05-31 00:37:20|69.44|68.64|69.51|68.71|69.53|68.73|69.44|68.64|16
1653957450000|2022-05-31 00:37:30|69.53|68.73|69.51|68.71|69.53|68.73|69.48|68.68|11
1653957460000|2022-05-31 00:37:40|69.53|68.73|69.5|68.7|69.53|68.73|69.5|68.7|13
1653957470000|2022-05-31 00:37:50|69.49|68.69|69.43|68.63|69.51|68.71|69.43|68.63|16
1653957480000|2022-05-31 00:38:00|69.42|68.62|69.41|68.61|69.42|68.62|69.4|68.6|12
1653957490000|2022-05-31 00:38:10|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|15
1653957500000|2022-05-31 00:38:20|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|11
1653957510000|2022-05-31 00:38:30|69.42|68.62|69.42|68.62|69.42|68.62|69.42|68.62|1
1653957520000|2022-05-31 00:38:40|69.43|68.63|69.41|68.61|69.43|68.63|69.4|68.6|4
1653957530000|2022-05-31 00:38:50|69.43|68.63|69.42|68.62|69.43|68.63|69.42|68.62|2
1653957540000|2022-05-31 00:39:00|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|9
1653957550000|2022-05-31 00:39:10|69.44|68.64|69.41|68.61|69.45|68.65|69.41|68.61|9
1653957560000|2022-05-31 00:39:20|69.42|68.62|69.41|68.61|69.42|68.62|69.4|68.6|6
1653957570000|2022-05-31 00:39:30|69.42|68.62|69.39|68.59|69.42|68.62|69.39|68.59|14
1653957580000|2022-05-31 00:39:40|69.4|68.6|69.4|68.6|69.4|68.6|69.38|68.58|10
1653957590000|2022-05-31 00:39:50|69.39|68.59|69.41|68.61|69.41|68.61|69.39|68.59|5
1653957600000|2022-05-31 00:40:00|69.4|68.6|69.42|68.62|69.42|68.62|69.4|68.6|13
1653957610000|2022-05-31 00:40:10|69.43|68.63|69.42|68.62|69.44|68.64|69.41|68.61|11
1653957620000|2022-05-31 00:40:20|69.41|68.61|69.43|68.63|69.44|68.64|69.41|68.61|16
1653957630000|2022-05-31 00:40:30|69.41|68.61|69.43|68.63|69.44|68.64|69.41|68.61|6
1653957640000|2022-05-31 00:40:40|69.44|68.64|69.43|68.63|69.44|68.64|69.43|68.63|6
1653957650000|2022-05-31 00:40:50|69.44|68.64|69.43|68.63|69.44|68.64|69.43|68.63|4
1653957660000|2022-05-31 00:41:00|69.42|68.62|69.45|68.65|69.45|68.65|69.42|68.62|12
1653957670000|2022-05-31 00:41:10|69.44|68.64|69.44|68.64|69.45|68.65|69.43|68.63|13
1653957680000|2022-05-31 00:41:20|69.43|68.63|69.43|68.63|69.43|68.63|69.43|68.63|1
1653957690000|2022-05-31 00:41:30|69.44|68.64|69.45|68.65|69.45|68.65|69.43|68.63|6
1653957700000|2022-05-31 00:41:40|69.46|68.66|69.45|68.65|69.46|68.66|69.45|68.65|6
1653957710000|2022-05-31 00:41:50|69.46|68.66|69.46|68.66|69.46|68.66|69.45|68.65|7
1653957720000|2022-05-31 00:42:00|69.47|68.67|69.46|68.66|69.47|68.67|69.46|68.66|2
1653957730000|2022-05-31 00:42:10|69.47|68.67|69.46|68.66|69.47|68.67|69.45|68.65|6
1653957740000|2022-05-31 00:42:20|69.45|68.65|69.44|68.64|69.46|68.66|69.44|68.64|4
1653957750000|2022-05-31 00:42:30|69.43|68.63|69.44|68.64|69.45|68.65|69.43|68.63|10
1653957760000|2022-05-31 00:42:40|69.43|68.63|69.41|68.61|69.43|68.63|69.41|68.61|9
1653957770000|2022-05-31 00:42:50|69.42|68.62|69.41|68.61|69.43|68.63|69.41|68.61|7
1653957780000|2022-05-31 00:43:00|69.42|68.62|69.42|68.62|69.42|68.62|69.4|68.6|8
1653957790000|2022-05-31 00:43:10|69.41|68.61|69.4|68.6|69.43|68.63|69.39|68.59|20
1653957800000|2022-05-31 00:43:20|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|2
1653957810000|2022-05-31 00:43:30|69.41|68.61|69.42|68.62|69.43|68.63|69.4|68.6|9
1653957820000|2022-05-31 00:43:40|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|9
1653957830000|2022-05-31 00:43:50|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|6
1653957840000|2022-05-31 00:44:00|69.4|68.6|69.41|68.61|69.42|68.62|69.4|68.6|6
1653957850000|2022-05-31 00:44:10|69.42|68.62|69.4|68.6|69.42|68.62|69.4|68.6|5
1653957860000|2022-05-31 00:44:20|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|5
1653957870000|2022-05-31 00:44:30|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|6
1653957880000|2022-05-31 00:44:40|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|8
1653957890000|2022-05-31 00:44:50|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|6
1653957900000|2022-05-31 00:45:00|69.4|68.6|69.39|68.59|69.42|68.62|69.39|68.59|13
1653957910000|2022-05-31 00:45:10|69.38|68.58|69.39|68.59|69.39|68.59|69.37|68.57|6
1653957920000|2022-05-31 00:45:20|69.38|68.58|69.41|68.61|69.42|68.62|69.38|68.58|11
1653957930000|2022-05-31 00:45:30|69.42|68.62|69.41|68.61|69.42|68.62|69.39|68.59|14
1653957940000|2022-05-31 00:45:40|69.4|68.6|69.39|68.59|69.41|68.61|69.39|68.59|8
1653957950000|2022-05-31 00:45:50|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|6
1653957960000|2022-05-31 00:46:00|69.4|68.6|69.4|68.6|69.4|68.6|69.4|68.6|1
1653957970000|2022-05-31 00:46:10|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|4
1653957980000|2022-05-31 00:46:20|69.39|68.59|69.39|68.59|69.39|68.59|69.38|68.58|3
1653957990000|2022-05-31 00:46:30|69.38|68.58|69.35|68.55|69.39|68.59|69.35|68.55|8
1653958000000|2022-05-31 00:46:40|69.34|68.54|69.33|68.53|69.36|68.56|69.32|68.52|10
1653958010000|2022-05-31 00:46:50|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|4
1653958020000|2022-05-31 00:47:00|69.34|68.54|69.32|68.52|69.34|68.54|69.32|68.52|3
1653958030000|2022-05-31 00:47:10|69.31|68.51|69.3|68.5|69.33|68.53|69.29|68.49|15
1653958040000|2022-05-31 00:47:20|69.29|68.49|69.25|68.45|69.3|68.5|69.24|68.44|16
1653958050000|2022-05-31 00:47:30|69.24|68.44|69.25|68.45|69.25|68.45|69.23|68.43|11
1653958060000|2022-05-31 00:47:40|69.24|68.44|69.19|68.39|69.25|68.45|69.19|68.39|12
1653958070000|2022-05-31 00:47:50|69.2|68.4|69.22|68.42|69.24|68.44|69.19|68.39|9
1653958080000|2022-05-31 00:48:00|69.21|68.41|69.22|68.42|69.24|68.44|69.2|68.4|20
1653958090000|2022-05-31 00:48:10|69.23|68.43|69.23|68.43|69.23|68.43|69.22|68.42|9
1653958100000|2022-05-31 00:48:20|69.24|68.44|69.33|68.53|69.34|68.54|69.24|68.44|19
1653958110000|2022-05-31 00:48:30|69.34|68.54|69.25|68.45|69.34|68.54|69.25|68.45|19
1653958120000|2022-05-31 00:48:40|69.26|68.46|69.24|68.44|69.26|68.46|69.22|68.42|11
1653958130000|2022-05-31 00:48:50|69.23|68.43|69.22|68.42|69.25|68.45|69.22|68.42|12
1653958140000|2022-05-31 00:49:00|69.23|68.43|69.26|68.46|69.27|68.47|69.22|68.42|15
1653958150000|2022-05-31 00:49:10|69.25|68.45|69.34|68.54|69.34|68.54|69.25|68.45|13
1653958160000|2022-05-31 00:49:20|69.33|68.53|69.24|68.44|69.35|68.55|69.24|68.44|21
1653958170000|2022-05-31 00:49:30|69.25|68.45|69.27|68.47|69.27|68.47|69.24|68.44|15
1653958180000|2022-05-31 00:49:40|69.26|68.46|69.26|68.46|69.27|68.47|69.25|68.45|9
1653958190000|2022-05-31 00:49:50|69.25|68.45|69.28|68.48|69.28|68.48|69.25|68.45|7
1653958200000|2022-05-31 00:50:00|69.26|68.46|69.17|68.37|69.26|68.46|69.14|68.34|21
1653958210000|2022-05-31 00:50:10|69.16|68.36|69.21|68.41|69.21|68.41|69.16|68.36|13
1653958220000|2022-05-31 00:50:20|69.2|68.4|69.24|68.44|69.24|68.44|69.2|68.4|9
1653958230000|2022-05-31 00:50:30|69.25|68.45|69.23|68.43|69.25|68.45|69.23|68.43|9
1653958240000|2022-05-31 00:50:40|69.24|68.44|69.21|68.41|69.26|68.46|69.21|68.41|13
1653958250000|2022-05-31 00:50:50|69.2|68.4|69.21|68.41|69.22|68.42|69.19|68.39|8
1653958260000|2022-05-31 00:51:00|69.22|68.42|69.33|68.53|69.33|68.53|69.22|68.42|11
1653958270000|2022-05-31 00:51:10|69.31|68.51|69.31|68.51|69.33|68.53|69.3|68.5|11
1653958280000|2022-05-31 00:51:20|69.32|68.52|69.33|68.53|69.34|68.54|69.31|68.51|6
1653958290000|2022-05-31 00:51:30|69.34|68.54|69.35|68.55|69.35|68.55|69.32|68.52|11
1653958300000|2022-05-31 00:51:40|69.36|68.56|69.35|68.55|69.38|68.58|69.34|68.54|8
1653958310000|2022-05-31 00:51:50|69.36|68.56|69.35|68.55|69.36|68.56|69.35|68.55|18
1653958320000|2022-05-31 00:52:00|69.36|68.56|69.4|68.6|69.4|68.6|69.34|68.54|20
1653958330000|2022-05-31 00:52:10|69.41|68.61|69.44|68.64|69.44|68.64|69.4|68.6|9
1653958340000|2022-05-31 00:52:20|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|7
1653958350000|2022-05-31 00:52:30|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|3
1653958360000|2022-05-31 00:52:40|69.42|68.62|69.5|68.7|69.5|68.7|69.38|68.58|16
1653958370000|2022-05-31 00:52:50|69.49|68.69|69.48|68.68|69.5|68.7|69.47|68.67|10
1653958380000|2022-05-31 00:53:00|69.47|68.67|69.51|68.71|69.53|68.73|69.47|68.67|13
1653958390000|2022-05-31 00:53:10|69.52|68.72|69.52|68.72|69.52|68.72|69.49|68.69|11
1653958400000|2022-05-31 00:53:20|69.51|68.71|69.48|68.68|69.52|68.72|69.47|68.67|19
1653958410000|2022-05-31 00:53:30|69.49|68.69|69.48|68.68|69.52|68.72|69.48|68.68|24
1653958420000|2022-05-31 00:53:40|69.49|68.69|69.49|68.69|69.51|68.71|69.48|68.68|7
1653958430000|2022-05-31 00:53:50|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|3
1653958440000|2022-05-31 00:54:00|69.51|68.71|69.5|68.7|69.51|68.71|69.49|68.69|6
1653958450000|2022-05-31 00:54:10|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|3
1653958460000|2022-05-31 00:54:20|69.5|68.7|69.51|68.71|69.53|68.73|69.5|68.7|17
1653958470000|2022-05-31 00:54:30|69.5|68.7|69.5|68.7|69.55|68.75|69.5|68.7|16
1653958480000|2022-05-31 00:54:40|69.51|68.71|69.52|68.72|69.53|68.73|69.5|68.7|10
1653958490000|2022-05-31 00:54:50|69.51|68.71|69.5|68.7|69.52|68.72|69.5|68.7|18
1653958500000|2022-05-31 00:55:00|69.51|68.71|69.51|68.71|69.52|68.72|69.5|68.7|7
1653958510000|2022-05-31 00:55:10|69.52|68.72|69.51|68.71|69.52|68.72|69.49|68.69|12
1653958520000|2022-05-31 00:55:20|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|12
1653958530000|2022-05-31 00:55:30|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|4
1653958540000|2022-05-31 00:55:40|69.5|68.7|69.51|68.71|69.52|68.72|69.5|68.7|6
1653958550000|2022-05-31 00:55:50|69.52|68.72|69.52|68.72|69.52|68.72|69.5|68.7|7
1653958560000|2022-05-31 00:56:00|69.51|68.71|69.49|68.69|69.52|68.72|69.48|68.68|16
1653958570000|2022-05-31 00:56:10|69.46|68.66|69.45|68.65|69.46|68.66|69.44|68.64|13
1653958580000|2022-05-31 00:56:20|69.44|68.64|69.45|68.65|69.45|68.65|69.44|68.64|8
1653958590000|2022-05-31 00:56:30|69.44|68.64|69.45|68.65|69.45|68.65|69.44|68.64|8
1653958610000|2022-05-31 00:56:50|69.44|68.64|69.46|68.66|69.46|68.66|69.44|68.64|5
1653958620000|2022-05-31 00:57:00|69.45|68.65|69.45|68.65|69.46|68.66|69.44|68.64|8
1653958630000|2022-05-31 00:57:10|69.44|68.64|69.44|68.64|69.45|68.65|69.44|68.64|5
1653958640000|2022-05-31 00:57:20|69.45|68.65|69.45|68.65|69.45|68.65|69.44|68.64|11
1653958650000|2022-05-31 00:57:30|69.44|68.64|69.5|68.7|69.5|68.7|69.44|68.64|15
1653958660000|2022-05-31 00:57:40|69.49|68.69|69.54|68.74|69.54|68.74|69.49|68.69|15
1653958670000|2022-05-31 00:57:50|69.53|68.73|69.52|68.72|69.55|68.75|69.52|68.72|14
1653958680000|2022-05-31 00:58:00|69.53|68.73|69.53|68.73|69.54|68.74|69.52|68.72|13
1653958690000|2022-05-31 00:58:10|69.52|68.72|69.52|68.72|69.52|68.72|69.5|68.7|10
1653958700000|2022-05-31 00:58:20|69.51|68.71|69.53|68.73|69.53|68.73|69.51|68.71|9
1653958710000|2022-05-31 00:58:30|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|11
1653958720000|2022-05-31 00:58:40|69.51|68.71|69.51|68.71|69.52|68.72|69.51|68.71|11
1653958730000|2022-05-31 00:58:50|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|6
1653958740000|2022-05-31 00:59:00|69.52|68.72|69.5|68.7|69.52|68.72|69.5|68.7|15
1653958750000|2022-05-31 00:59:10|69.51|68.71|69.5|68.7|69.51|68.71|69.5|68.7|18
1653958760000|2022-05-31 00:59:20|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|9
1653958770000|2022-05-31 00:59:30|69.5|68.7|69.47|68.67|69.51|68.71|69.46|68.66|17
1653958780000|2022-05-31 00:59:40|69.46|68.66|69.47|68.67|69.47|68.67|69.46|68.66|6
1653958790000|2022-05-31 00:59:50|69.46|68.66|69.5|68.7|69.51|68.71|69.46|68.66|12
1653958800000|2022-05-31 01:00:00|69.49|68.69|69.5|68.7|69.5|68.7|69.49|68.69|10
1653958810000|2022-05-31 01:00:10|69.49|68.69|69.46|68.66|69.5|68.7|69.45|68.65|12
1653958820000|2022-05-31 01:00:20|69.47|68.67|69.46|68.66|69.47|68.67|69.45|68.65|15
1653958830000|2022-05-31 01:00:30|69.47|68.67|69.47|68.67|69.47|68.67|69.46|68.66|7
1653958840000|2022-05-31 01:00:40|69.46|68.66|69.46|68.66|69.47|68.67|69.46|68.66|11
1653958850000|2022-05-31 01:00:50|69.47|68.67|69.45|68.65|69.47|68.67|69.45|68.65|5
1653958860000|2022-05-31 01:01:00|69.46|68.66|69.43|68.63|69.46|68.66|69.43|68.63|8
1653958870000|2022-05-31 01:01:10|69.41|68.61|69.31|68.51|69.42|68.62|69.31|68.51|13
1653958880000|2022-05-31 01:01:20|69.32|68.52|69.33|68.53|69.33|68.53|69.31|68.51|10
1653958890000|2022-05-31 01:01:30|69.34|68.54|69.32|68.52|69.37|68.57|69.32|68.52|11
1653958900000|2022-05-31 01:01:40|69.31|68.51|69.34|68.54|69.35|68.55|69.31|68.51|8
1653958910000|2022-05-31 01:01:50|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|8
1653958920000|2022-05-31 01:02:00|69.35|68.55|69.34|68.54|69.35|68.55|69.32|68.52|11
1653958930000|2022-05-31 01:02:10|69.32|68.52|69.35|68.55|69.36|68.56|69.32|68.52|13
1653958940000|2022-05-31 01:02:20|69.34|68.54|69.32|68.52|69.35|68.55|69.31|68.51|19
1653958950000|2022-05-31 01:02:30|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|8
1653958960000|2022-05-31 01:02:40|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|14
1653958970000|2022-05-31 01:02:50|69.33|68.53|69.33|68.53|69.35|68.55|69.32|68.52|11
1653958980000|2022-05-31 01:03:00|69.32|68.52|69.34|68.54|69.35|68.55|69.32|68.52|5
1653958990000|2022-05-31 01:03:10|69.35|68.55|69.33|68.53|69.35|68.55|69.33|68.53|5
1653959000000|2022-05-31 01:03:20|69.34|68.54|69.34|68.54|69.35|68.55|69.34|68.54|15
1653959010000|2022-05-31 01:03:30|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|10
1653959020000|2022-05-31 01:03:40|69.35|68.55|69.35|68.55|69.35|68.55|69.34|68.54|5
1653959030000|2022-05-31 01:03:50|69.34|68.54|69.33|68.53|69.35|68.55|69.32|68.52|10
1653959040000|2022-05-31 01:04:00|69.32|68.52|69.36|68.56|69.36|68.56|69.31|68.51|17
1653959050000|2022-05-31 01:04:10|69.37|68.57|69.36|68.56|69.37|68.57|69.36|68.56|4
1653959060000|2022-05-31 01:04:20|69.37|68.57|69.37|68.57|69.37|68.57|69.35|68.55|11
1653959070000|2022-05-31 01:04:30|69.35|68.55|69.43|68.63|69.43|68.63|69.35|68.55|17
1653959080000|2022-05-31 01:04:40|69.42|68.62|69.42|68.62|69.43|68.63|69.42|68.62|9
1653959090000|2022-05-31 01:04:50|69.43|68.63|69.43|68.63|69.43|68.63|69.42|68.62|3
1653959100000|2022-05-31 01:05:00|69.42|68.62|69.42|68.62|69.44|68.64|69.42|68.62|7
1653959110000|2022-05-31 01:05:10|69.43|68.63|69.4|68.6|69.43|68.63|69.4|68.6|4
1653959120000|2022-05-31 01:05:20|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|9
1653959130000|2022-05-31 01:05:30|69.4|68.6|69.4|68.6|69.41|68.61|69.4|68.6|5
1653959140000|2022-05-31 01:05:40|69.41|68.61|69.41|68.61|69.41|68.61|69.41|68.61|1
1653959150000|2022-05-31 01:05:50|69.4|68.6|69.35|68.55|69.41|68.61|69.33|68.53|12
1653959160000|2022-05-31 01:06:00|69.36|68.56|69.35|68.55|69.36|68.56|69.34|68.54|12
1653959170000|2022-05-31 01:06:10|69.34|68.54|69.35|68.55|69.35|68.55|69.34|68.54|10
1653959180000|2022-05-31 01:06:20|69.34|68.54|69.32|68.52|69.34|68.54|69.31|68.51|4
1653959190000|2022-05-31 01:06:30|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|6
1653959200000|2022-05-31 01:06:40|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|12
1653959210000|2022-05-31 01:06:50|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|6
1653959220000|2022-05-31 01:07:00|69.31|68.51|69.29|68.49|69.32|68.52|69.24|68.44|11
1653959230000|2022-05-31 01:07:10|69.3|68.5|69.31|68.51|69.32|68.52|69.3|68.5|12
1653959240000|2022-05-31 01:07:20|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|7
1653959250000|2022-05-31 01:07:30|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|8
1653959260000|2022-05-31 01:07:40|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|4
1653959270000|2022-05-31 01:07:50|69.33|68.53|69.32|68.52|69.33|68.53|69.3|68.5|10
1653959280000|2022-05-31 01:08:00|69.31|68.51|69.35|68.55|69.35|68.55|69.31|68.51|7
1653959290000|2022-05-31 01:08:10|69.32|68.52|69.35|68.55|69.37|68.57|69.32|68.52|9
1653959300000|2022-05-31 01:08:20|69.36|68.56|69.35|68.55|69.36|68.56|69.35|68.55|8
1653959310000|2022-05-31 01:08:30|69.36|68.56|69.36|68.56|69.36|68.56|69.35|68.55|9
1653959320000|2022-05-31 01:08:40|69.37|68.57|69.36|68.56|69.38|68.58|69.36|68.56|7
1653959330000|2022-05-31 01:08:50|69.34|68.54|69.33|68.53|69.4|68.6|69.33|68.53|14
1653959340000|2022-05-31 01:09:00|69.34|68.54|69.33|68.53|69.34|68.54|69.32|68.52|8
1653959350000|2022-05-31 01:09:10|69.34|68.54|69.33|68.53|69.35|68.55|69.33|68.53|11
1653959360000|2022-05-31 01:09:20|69.34|68.54|69.31|68.51|69.34|68.54|69.31|68.51|8
1653959370000|2022-05-31 01:09:30|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|5
1653959380000|2022-05-31 01:09:40|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|2
1653959390000|2022-05-31 01:09:50|69.33|68.53|69.33|68.53|69.34|68.54|69.33|68.53|3
1653959400000|2022-05-31 01:10:00|69.32|68.52|69.33|68.53|69.34|68.54|69.31|68.51|7
1653959430000|2022-05-31 01:10:30|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|4
1653959440000|2022-05-31 01:10:40|69.34|68.54|69.35|68.55|69.35|68.55|69.33|68.53|6
1653959450000|2022-05-31 01:10:50|69.36|68.56|69.35|68.55|69.36|68.56|69.35|68.55|2
1653959460000|2022-05-31 01:11:00|69.36|68.56|69.35|68.55|69.36|68.56|69.35|68.55|2
1653959480000|2022-05-31 01:11:20|69.36|68.56|69.35|68.55|69.36|68.56|69.35|68.55|4
1653959510000|2022-05-31 01:11:50|69.34|68.54|69.36|68.56|69.36|68.56|69.34|68.54|3
1653959520000|2022-05-31 01:12:00|69.35|68.55|69.35|68.55|69.36|68.56|69.35|68.55|7
1653959530000|2022-05-31 01:12:10|69.36|68.56|69.4|68.6|69.42|68.62|69.34|68.54|20
1653959540000|2022-05-31 01:12:20|69.41|68.61|69.39|68.59|69.41|68.61|69.38|68.58|12
1653959550000|2022-05-31 01:12:30|69.4|68.6|69.39|68.59|69.41|68.61|69.39|68.59|9
1653959560000|2022-05-31 01:12:40|69.4|68.6|69.38|68.58|69.4|68.6|69.36|68.56|15
1653959570000|2022-05-31 01:12:50|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|9
1653959580000|2022-05-31 01:13:00|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|14
1653959590000|2022-05-31 01:13:10|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|6
1653959600000|2022-05-31 01:13:20|69.38|68.58|69.39|68.59|69.4|68.6|69.38|68.58|6
1653959620000|2022-05-31 01:13:40|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|8
1653959630000|2022-05-31 01:13:50|69.4|68.6|69.4|68.6|69.42|68.62|69.39|68.59|14
1653959640000|2022-05-31 01:14:00|69.41|68.61|69.38|68.58|69.41|68.61|69.38|68.58|12
1653959650000|2022-05-31 01:14:10|69.39|68.59|69.38|68.58|69.4|68.6|69.38|68.58|11
1653959660000|2022-05-31 01:14:20|69.41|68.61|69.4|68.6|69.41|68.61|69.38|68.58|8
1653959670000|2022-05-31 01:14:30|69.41|68.61|69.42|68.62|69.42|68.62|69.4|68.6|12
1653959680000|2022-05-31 01:14:40|69.4|68.6|69.43|68.63|69.43|68.63|69.39|68.59|9
1653959690000|2022-05-31 01:14:50|69.44|68.64|69.44|68.64|69.44|68.64|69.43|68.63|9
1653959700000|2022-05-31 01:15:00|69.45|68.65|69.44|68.64|69.45|68.65|69.43|68.63|4
1653959710000|2022-05-31 01:15:10|69.43|68.63|69.42|68.62|69.43|68.63|69.42|68.62|2
1653959720000|2022-05-31 01:15:20|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|5
1653959730000|2022-05-31 01:15:30|69.4|68.6|69.42|68.62|69.42|68.62|69.4|68.6|7
1653959740000|2022-05-31 01:15:40|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|3
1653959750000|2022-05-31 01:15:50|69.42|68.62|69.4|68.6|69.42|68.62|69.4|68.6|5
1653959760000|2022-05-31 01:16:00|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|2
1653959770000|2022-05-31 01:16:10|69.41|68.61|69.36|68.56|69.41|68.61|69.35|68.55|10
1653959780000|2022-05-31 01:16:20|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|12
1653959790000|2022-05-31 01:16:30|69.35|68.55|69.34|68.54|69.35|68.55|69.33|68.53|6
1653959800000|2022-05-31 01:16:40|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|10
1653959810000|2022-05-31 01:16:50|69.35|68.55|69.35|68.55|69.35|68.55|69.34|68.54|3
1653959820000|2022-05-31 01:17:00|69.34|68.54|69.32|68.52|69.35|68.55|69.32|68.52|9
1653959840000|2022-05-31 01:17:20|69.33|68.53|69.34|68.54|69.36|68.56|69.33|68.53|12
1653959850000|2022-05-31 01:17:30|69.35|68.55|69.34|68.54|69.36|68.56|69.34|68.54|18
1653959860000|2022-05-31 01:17:40|69.35|68.55|69.35|68.55|69.36|68.56|69.35|68.55|11
1653959870000|2022-05-31 01:17:50|69.36|68.56|69.36|68.56|69.36|68.56|69.35|68.55|11
1653959880000|2022-05-31 01:18:00|69.35|68.55|69.35|68.55|69.35|68.55|69.35|68.55|1
1653959890000|2022-05-31 01:18:10|69.34|68.54|69.33|68.53|69.35|68.55|69.32|68.52|18
1653959900000|2022-05-31 01:18:20|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|14
1653959910000|2022-05-31 01:18:30|69.32|68.52|69.32|68.52|69.33|68.53|69.32|68.52|13
1653959920000|2022-05-31 01:18:40|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|7
1653959930000|2022-05-31 01:18:50|69.34|68.54|69.32|68.52|69.34|68.54|69.32|68.52|5
1653959940000|2022-05-31 01:19:00|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|9
1653959950000|2022-05-31 01:19:10|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|5
1653959960000|2022-05-31 01:19:20|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|7
1653959970000|2022-05-31 01:19:30|69.35|68.55|69.35|68.55|69.35|68.55|69.35|68.55|1
1653959980000|2022-05-31 01:19:40|69.34|68.54|69.36|68.56|69.36|68.56|69.34|68.54|7
1653959990000|2022-05-31 01:19:50|69.35|68.55|69.35|68.55|69.36|68.56|69.34|68.54|7
1653960000000|2022-05-31 01:20:00|69.36|68.56|69.35|68.55|69.36|68.56|69.35|68.55|2
1653960010000|2022-05-31 01:20:10|69.36|68.56|69.39|68.59|69.4|68.6|69.35|68.55|9
1653960020000|2022-05-31 01:20:20|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|13
1653960030000|2022-05-31 01:20:30|69.39|68.59|69.39|68.59|69.41|68.61|69.39|68.59|6
1653960040000|2022-05-31 01:20:40|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|13
1653960050000|2022-05-31 01:20:50|69.42|68.62|69.43|68.63|69.43|68.63|69.4|68.6|8
1653960060000|2022-05-31 01:21:00|69.42|68.62|69.4|68.6|69.42|68.62|69.4|68.6|7
1653960070000|2022-05-31 01:21:10|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|4
1653960080000|2022-05-31 01:21:20|69.41|68.61|69.4|68.6|69.41|68.61|69.38|68.58|11
1653960090000|2022-05-31 01:21:30|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|9
1653960100000|2022-05-31 01:21:40|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|9
1653960110000|2022-05-31 01:21:50|69.39|68.59|69.41|68.61|69.41|68.61|69.39|68.59|5
1653960120000|2022-05-31 01:22:00|69.4|68.6|69.35|68.55|69.4|68.6|69.35|68.55|7
1653960130000|2022-05-31 01:22:10|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|6
1653960140000|2022-05-31 01:22:20|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|12
1653960150000|2022-05-31 01:22:30|69.33|68.53|69.24|68.44|69.34|68.54|69.23|68.43|17
1653960160000|2022-05-31 01:22:40|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|5
1653960170000|2022-05-31 01:22:50|69.22|68.42|69.2|68.4|69.25|68.45|69.2|68.4|21
1653960180000|2022-05-31 01:23:00|69.21|68.41|69.22|68.42|69.22|68.42|69.2|68.4|16
1653960190000|2022-05-31 01:23:10|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|15
1653960200000|2022-05-31 01:23:20|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|12
1653960210000|2022-05-31 01:23:30|69.22|68.42|69.22|68.42|69.22|68.42|69.21|68.41|5
1653960220000|2022-05-31 01:23:40|69.21|68.41|69.21|68.41|69.22|68.42|69.21|68.41|11
1653960230000|2022-05-31 01:23:50|69.22|68.42|69.23|68.43|69.23|68.43|69.2|68.4|9
1653960240000|2022-05-31 01:24:00|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|3
1653960250000|2022-05-31 01:24:10|69.23|68.43|69.22|68.42|69.23|68.43|69.2|68.4|12
1653960260000|2022-05-31 01:24:20|69.23|68.43|69.31|68.51|69.31|68.51|69.22|68.42|17
1653960270000|2022-05-31 01:24:30|69.3|68.5|69.31|68.51|69.34|68.54|69.29|68.49|16
1653960280000|2022-05-31 01:24:40|69.32|68.52|69.3|68.5|69.33|68.53|69.3|68.5|18
1653960290000|2022-05-31 01:24:50|69.31|68.51|69.33|68.53|69.33|68.53|69.3|68.5|12
1653960300000|2022-05-31 01:25:00|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|14
1653960310000|2022-05-31 01:25:10|69.31|68.51|69.33|68.53|69.33|68.53|69.31|68.51|13
1653960320000|2022-05-31 01:25:20|69.34|68.54|69.4|68.6|69.41|68.61|69.33|68.53|17
1653960330000|2022-05-31 01:25:30|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|6
1653960340000|2022-05-31 01:25:40|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|9
1653960350000|2022-05-31 01:25:50|69.38|68.58|69.4|68.6|69.4|68.6|69.38|68.58|4
1653960360000|2022-05-31 01:26:00|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|7
1653960370000|2022-05-31 01:26:10|69.4|68.6|69.33|68.53|69.4|68.6|69.33|68.53|10
1653960380000|2022-05-31 01:26:20|69.32|68.52|69.34|68.54|69.34|68.54|69.32|68.52|7
1653960390000|2022-05-31 01:26:30|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|6
1653960400000|2022-05-31 01:26:40|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|8
1653960410000|2022-05-31 01:26:50|69.32|68.52|69.33|68.53|69.35|68.55|69.31|68.51|14
1653960420000|2022-05-31 01:27:00|69.34|68.54|69.33|68.53|69.36|68.56|69.33|68.53|11
1653960430000|2022-05-31 01:27:10|69.34|68.54|69.34|68.54|69.34|68.54|69.32|68.52|9
1653960440000|2022-05-31 01:27:20|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|8
1653960450000|2022-05-31 01:27:30|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|11
1653960460000|2022-05-31 01:27:40|69.34|68.54|69.32|68.52|69.34|68.54|69.32|68.52|5
1653960470000|2022-05-31 01:27:50|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|3
1653960480000|2022-05-31 01:28:00|69.3|68.5|69.31|68.51|69.32|68.52|69.29|68.49|13
1653960490000|2022-05-31 01:28:10|69.32|68.52|69.33|68.53|69.34|68.54|69.31|68.51|12
1653960500000|2022-05-31 01:28:20|69.32|68.52|69.32|68.52|69.33|68.53|69.32|68.52|3
1653960510000|2022-05-31 01:28:30|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|7
1653960520000|2022-05-31 01:28:40|69.33|68.53|69.32|68.52|69.34|68.54|69.31|68.51|9
1653960530000|2022-05-31 01:28:50|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|4
1653960540000|2022-05-31 01:29:00|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|8
1653960550000|2022-05-31 01:29:10|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|2
1653960560000|2022-05-31 01:29:20|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|7
1653960600000|2022-05-31 01:30:00|69.31|68.51|69.33|68.53|69.34|68.54|69.3|68.5|10
1653960610000|2022-05-31 01:30:10|69.34|68.54|69.35|68.55|69.37|68.57|69.33|68.53|16
1653960620000|2022-05-31 01:30:20|69.36|68.56|69.41|68.61|69.42|68.62|69.35|68.55|27
1653960630000|2022-05-31 01:30:30|69.4|68.6|69.37|68.57|69.41|68.61|69.35|68.55|15
1653960640000|2022-05-31 01:30:40|69.36|68.56|69.35|68.55|69.36|68.56|69.35|68.55|4
1653960650000|2022-05-31 01:30:50|69.36|68.56|69.34|68.54|69.36|68.56|69.33|68.53|13
1653960660000|2022-05-31 01:31:00|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|2
1653960670000|2022-05-31 01:31:10|69.35|68.55|69.33|68.53|69.35|68.55|69.33|68.53|11
1653960680000|2022-05-31 01:31:20|69.32|68.52|69.31|68.51|69.33|68.53|69.31|68.51|8
1653960690000|2022-05-31 01:31:30|69.3|68.5|69.29|68.49|69.31|68.51|69.29|68.49|11
1653960700000|2022-05-31 01:31:40|69.31|68.51|69.26|68.46|69.31|68.51|69.26|68.46|6
1653960710000|2022-05-31 01:31:50|69.27|68.47|69.25|68.45|69.27|68.47|69.25|68.45|5
1653960720000|2022-05-31 01:32:00|69.26|68.46|69.25|68.45|69.26|68.46|69.25|68.45|8
1653960730000|2022-05-31 01:32:10|69.26|68.46|69.25|68.45|69.26|68.46|69.24|68.44|6
1653960740000|2022-05-31 01:32:20|69.26|68.46|69.26|68.46|69.27|68.47|69.25|68.45|7
1653960750000|2022-05-31 01:32:30|69.25|68.45|69.26|68.46|69.26|68.46|69.25|68.45|12
1653960760000|2022-05-31 01:32:40|69.25|68.45|69.25|68.45|69.26|68.46|69.25|68.45|9
1653960770000|2022-05-31 01:32:50|69.26|68.46|69.24|68.44|69.26|68.46|69.24|68.44|9
1653960780000|2022-05-31 01:33:00|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|9
1653960790000|2022-05-31 01:33:10|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|18
1653960800000|2022-05-31 01:33:20|69.25|68.45|69.25|68.45|69.26|68.46|69.24|68.44|11
1653960810000|2022-05-31 01:33:30|69.26|68.46|69.24|68.44|69.26|68.46|69.24|68.44|14
1653960820000|2022-05-31 01:33:40|69.25|68.45|69.25|68.45|69.26|68.46|69.23|68.43|14
1653960830000|2022-05-31 01:33:50|69.24|68.44|69.25|68.45|69.26|68.46|69.23|68.43|16
1653960840000|2022-05-31 01:34:00|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|4
1653960850000|2022-05-31 01:34:10|69.26|68.46|69.25|68.45|69.26|68.46|69.23|68.43|10
1653960860000|2022-05-31 01:34:20|69.24|68.44|69.24|68.44|69.26|68.46|69.24|68.44|15
1653960870000|2022-05-31 01:34:30|69.25|68.45|69.24|68.44|69.25|68.45|69.23|68.43|16
1653960880000|2022-05-31 01:34:40|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|11
1653960890000|2022-05-31 01:34:50|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|8
1653960900000|2022-05-31 01:35:00|69.25|68.45|69.23|68.43|69.25|68.45|69.22|68.42|12
1653960910000|2022-05-31 01:35:10|69.24|68.44|69.22|68.42|69.24|68.44|69.21|68.41|10
1653960920000|2022-05-31 01:35:20|69.23|68.43|69.22|68.42|69.24|68.44|69.22|68.42|8
1653960930000|2022-05-31 01:35:30|69.21|68.41|69.2|68.4|69.22|68.42|69.19|68.39|13
1653960940000|2022-05-31 01:35:40|69.21|68.41|69.21|68.41|69.22|68.42|69.2|68.4|14
1653960950000|2022-05-31 01:35:50|69.2|68.4|69.19|68.39|69.21|68.41|69.19|68.39|4
1653960960000|2022-05-31 01:36:00|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|4
1653960980000|2022-05-31 01:36:20|69.2|68.4|69.18|68.38|69.2|68.4|69.18|68.38|11
1653960990000|2022-05-31 01:36:30|69.17|68.37|69.15|68.35|69.19|68.39|69.13|68.33|7
1653961000000|2022-05-31 01:36:40|69.13|68.33|69.09|68.29|69.14|68.34|69.08|68.28|17
1653961010000|2022-05-31 01:36:50|69.1|68.3|69.1|68.3|69.12|68.32|69.09|68.29|11
1653961020000|2022-05-31 01:37:00|69.11|68.31|69.03|68.23|69.11|68.31|69.03|68.23|14
1653961030000|2022-05-31 01:37:10|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|2
1653961040000|2022-05-31 01:37:20|69.05|68.25|69.02|68.22|69.05|68.25|69.02|68.22|6
1653961050000|2022-05-31 01:37:30|69.04|68.24|69.01|68.21|69.04|68.24|69.01|68.21|16
1653961060000|2022-05-31 01:37:40|69|68.2|68.94|68.14|69.01|68.21|68.93|68.13|15
1653961070000|2022-05-31 01:37:50|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|12
1653961080000|2022-05-31 01:38:00|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|4
1653961090000|2022-05-31 01:38:10|68.95|68.15|68.97|68.17|68.97|68.17|68.94|68.14|11
1653961100000|2022-05-31 01:38:20|68.96|68.16|68.96|68.16|68.96|68.16|68.94|68.14|18
1653961110000|2022-05-31 01:38:30|68.97|68.17|69.01|68.21|69.01|68.21|68.97|68.17|14
1653961120000|2022-05-31 01:38:40|69.02|68.22|68.99|68.19|69.02|68.22|68.99|68.19|23
1653961130000|2022-05-31 01:38:50|69|68.2|69|68.2|69|68.2|68.98|68.18|13
1653961140000|2022-05-31 01:39:00|68.99|68.19|68.98|68.18|69.01|68.21|68.97|68.17|13
1653961150000|2022-05-31 01:39:10|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|11
1653961160000|2022-05-31 01:39:20|69|68.2|69|68.2|69.02|68.22|69|68.2|9
1653961170000|2022-05-31 01:39:30|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|7
1653961180000|2022-05-31 01:39:40|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|9
1653961190000|2022-05-31 01:39:50|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|7
1653961200000|2022-05-31 01:40:00|69.03|68.23|69.02|68.22|69.06|68.26|69.02|68.22|13
1653961210000|2022-05-31 01:40:10|69.03|68.23|69.03|68.23|69.03|68.23|69.01|68.21|7
1653961220000|2022-05-31 01:40:20|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|14
1653961230000|2022-05-31 01:40:30|69.02|68.22|69.04|68.24|69.04|68.24|69.02|68.22|5
1653961240000|2022-05-31 01:40:40|69.05|68.25|69.05|68.25|69.06|68.26|69.04|68.24|5
1653961250000|2022-05-31 01:40:50|69.06|68.26|69.08|68.28|69.12|68.32|69.04|68.24|17
1653961260000|2022-05-31 01:41:00|69.09|68.29|69.1|68.3|69.11|68.31|69.08|68.28|8
1653961270000|2022-05-31 01:41:10|69.09|68.29|69.1|68.3|69.12|68.32|69.09|68.29|12
1653961280000|2022-05-31 01:41:20|69.12|68.32|69.13|68.33|69.14|68.34|69.1|68.3|9
1653961290000|2022-05-31 01:41:30|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|9
1653961300000|2022-05-31 01:41:40|69.13|68.33|69.14|68.34|69.15|68.35|69.13|68.33|8
1653961310000|2022-05-31 01:41:50|69.16|68.36|69.21|68.41|69.22|68.42|69.16|68.36|15
1653961320000|2022-05-31 01:42:00|69.22|68.42|69.2|68.4|69.22|68.42|69.2|68.4|10
1653961330000|2022-05-31 01:42:10|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|4
1653961340000|2022-05-31 01:42:20|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|2
1653961350000|2022-05-31 01:42:30|69.18|68.38|69.13|68.33|69.18|68.38|69.11|68.31|9
1653961360000|2022-05-31 01:42:40|69.12|68.32|69.12|68.32|69.13|68.33|69.1|68.3|11
1653961370000|2022-05-31 01:42:50|69.13|68.33|69.12|68.32|69.14|68.34|69.12|68.32|12
1653961380000|2022-05-31 01:43:00|69.14|68.34|69.11|68.31|69.14|68.34|69.09|68.29|14
1653961390000|2022-05-31 01:43:10|69.12|68.32|69.12|68.32|69.14|68.34|69.11|68.31|15
1653961400000|2022-05-31 01:43:20|69.11|68.31|69.12|68.32|69.13|68.33|69.11|68.31|14
1653961410000|2022-05-31 01:43:30|69.11|68.31|69.11|68.31|69.12|68.32|69.1|68.3|11
1653961420000|2022-05-31 01:43:40|69.1|68.3|69.12|68.32|69.12|68.32|69.1|68.3|11
1653961430000|2022-05-31 01:43:50|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|2
1653961450000|2022-05-31 01:44:10|69.13|68.33|69.21|68.41|69.22|68.42|69.13|68.33|17
1653961460000|2022-05-31 01:44:20|69.2|68.4|69.21|68.41|69.22|68.42|69.19|68.39|14
1653961470000|2022-05-31 01:44:30|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|14
1653961480000|2022-05-31 01:44:40|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|10
1653961490000|2022-05-31 01:44:50|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|10
1653961500000|2022-05-31 01:45:00|69.22|68.42|69.22|68.42|69.24|68.44|69.21|68.41|16
1653961510000|2022-05-31 01:45:10|69.21|68.41|69.21|68.41|69.22|68.42|69.21|68.41|5
1653961520000|2022-05-31 01:45:20|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|11
1653961530000|2022-05-31 01:45:30|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|4
1653961540000|2022-05-31 01:45:40|69.23|68.43|69.24|68.44|69.24|68.44|69.22|68.42|9
1653961550000|2022-05-31 01:45:50|69.23|68.43|69.27|68.47|69.29|68.49|69.23|68.43|18
1653961560000|2022-05-31 01:46:00|69.28|68.48|69.3|68.5|69.3|68.5|69.28|68.48|15
1653961570000|2022-05-31 01:46:10|69.29|68.49|69.21|68.41|69.3|68.5|69.2|68.4|14
1653961580000|2022-05-31 01:46:20|69.2|68.4|69.21|68.41|69.24|68.44|69.2|68.4|11
1653961590000|2022-05-31 01:46:30|69.23|68.43|69.21|68.41|69.23|68.43|69.2|68.4|12
1653961600000|2022-05-31 01:46:40|69.22|68.42|69.22|68.42|69.22|68.42|69.21|68.41|9
1653961610000|2022-05-31 01:46:50|69.23|68.43|69.22|68.42|69.23|68.43|69.21|68.41|8
1653961620000|2022-05-31 01:47:00|69.21|68.41|69.23|68.43|69.23|68.43|69.21|68.41|3
1653961630000|2022-05-31 01:47:10|69.22|68.42|69.25|68.45|69.25|68.45|69.22|68.42|16
1653961640000|2022-05-31 01:47:20|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|9
1653961650000|2022-05-31 01:47:30|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|7
1653961660000|2022-05-31 01:47:40|69.24|68.44|69.25|68.45|69.25|68.45|69.23|68.43|4
1653961670000|2022-05-31 01:47:50|69.24|68.44|69.24|68.44|69.25|68.45|69.24|68.44|3
1653961680000|2022-05-31 01:48:00|69.25|68.45|69.25|68.45|69.25|68.45|69.23|68.43|13
1653961690000|2022-05-31 01:48:10|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|3
1653961700000|2022-05-31 01:48:20|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|6
1653961710000|2022-05-31 01:48:30|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|8
1653961720000|2022-05-31 01:48:40|69.23|68.43|69.26|68.46|69.26|68.46|69.23|68.43|8
1653961730000|2022-05-31 01:48:50|69.25|68.45|69.25|68.45|69.26|68.46|69.23|68.43|8
1653961740000|2022-05-31 01:49:00|69.24|68.44|69.22|68.42|69.25|68.45|69.21|68.41|15
1653961750000|2022-05-31 01:49:10|69.23|68.43|69.24|68.44|69.25|68.45|69.22|68.42|8
1653961760000|2022-05-31 01:49:20|69.23|68.43|69.23|68.43|69.24|68.44|69.22|68.42|4
1653961770000|2022-05-31 01:49:30|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|6
1653961780000|2022-05-31 01:49:40|69.25|68.45|69.23|68.43|69.25|68.45|69.22|68.42|15
1653961790000|2022-05-31 01:49:50|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|13
1653961800000|2022-05-31 01:50:00|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|5
1653961810000|2022-05-31 01:50:10|69.24|68.44|69.22|68.42|69.24|68.44|69.22|68.42|13
1653961820000|2022-05-31 01:50:20|69.23|68.43|69.21|68.41|69.23|68.43|69.2|68.4|6
1653961830000|2022-05-31 01:50:30|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|7
1653961840000|2022-05-31 01:50:40|69.19|68.39|69.19|68.39|69.22|68.42|69.19|68.39|11
1653961850000|2022-05-31 01:50:50|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|6
1653961860000|2022-05-31 01:51:00|69.2|68.4|69.2|68.4|69.21|68.41|69.2|68.4|3
1653961870000|2022-05-31 01:51:10|69.19|68.39|69.2|68.4|69.2|68.4|69.19|68.39|2
1653961880000|2022-05-31 01:51:20|69.19|68.39|69.22|68.42|69.22|68.42|69.19|68.39|10
1653961890000|2022-05-31 01:51:30|69.21|68.41|69.21|68.41|69.22|68.42|69.2|68.4|7
1653961900000|2022-05-31 01:51:40|69.2|68.4|69.2|68.4|69.21|68.41|69.2|68.4|3
1653961910000|2022-05-31 01:51:50|69.21|68.41|69.22|68.42|69.22|68.42|69.2|68.4|4
1653961920000|2022-05-31 01:52:00|69.23|68.43|69.21|68.41|69.23|68.43|69.2|68.4|7
1653961930000|2022-05-31 01:52:10|69.22|68.42|69.2|68.4|69.22|68.42|69.19|68.39|11
1653961940000|2022-05-31 01:52:20|69.19|68.39|69.2|68.4|69.2|68.4|69.19|68.39|8
1653961950000|2022-05-31 01:52:30|69.19|68.39|69.21|68.41|69.21|68.41|69.19|68.39|5
1653961960000|2022-05-31 01:52:40|69.22|68.42|69.21|68.41|69.22|68.42|69.2|68.4|12
1653961970000|2022-05-31 01:52:50|69.2|68.4|69.22|68.42|69.23|68.43|69.2|68.4|6
1653961980000|2022-05-31 01:53:00|69.23|68.43|69.22|68.42|69.23|68.43|69.21|68.41|6
1653961990000|2022-05-31 01:53:10|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|7
1653962000000|2022-05-31 01:53:20|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|8
1653962010000|2022-05-31 01:53:30|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|4
1653962020000|2022-05-31 01:53:40|69.22|68.42|69.2|68.4|69.22|68.42|69.2|68.4|5
1653962030000|2022-05-31 01:53:50|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|10
1653962040000|2022-05-31 01:54:00|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|5
1653962050000|2022-05-31 01:54:10|69.2|68.4|69.22|68.42|69.22|68.42|69.2|68.4|7
1653962060000|2022-05-31 01:54:20|69.21|68.41|69.21|68.41|69.22|68.42|69.19|68.39|11
1653962070000|2022-05-31 01:54:30|69.2|68.4|69.2|68.4|69.2|68.4|69.2|68.4|1
1653962080000|2022-05-31 01:54:40|69.19|68.39|69.21|68.41|69.22|68.42|69.19|68.39|7
1653962090000|2022-05-31 01:54:50|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|11
1653962100000|2022-05-31 01:55:00|69.21|68.41|69.14|68.34|69.21|68.41|69.14|68.34|11
1653962110000|2022-05-31 01:55:10|69.15|68.35|69.15|68.35|69.15|68.35|69.14|68.34|9
1653962120000|2022-05-31 01:55:20|69.18|68.38|69.15|68.35|69.21|68.41|69.13|68.33|19
1653962130000|2022-05-31 01:55:30|69.14|68.34|69.14|68.34|69.15|68.35|69.13|68.33|13
1653962140000|2022-05-31 01:55:40|69.13|68.33|69.14|68.34|69.14|68.34|69.13|68.33|6
1653962150000|2022-05-31 01:55:50|69.15|68.35|69.14|68.34|69.15|68.35|69.13|68.33|4
1653962160000|2022-05-31 01:56:00|69.13|68.33|69.15|68.35|69.15|68.35|69.13|68.33|19
1653962170000|2022-05-31 01:56:10|69.14|68.34|69.14|68.34|69.15|68.35|69.13|68.33|9
1653962180000|2022-05-31 01:56:20|69.13|68.33|69.13|68.33|69.15|68.35|69.13|68.33|7
1653962190000|2022-05-31 01:56:30|69.12|68.32|69.14|68.34|69.15|68.35|69.12|68.32|10
1653962200000|2022-05-31 01:56:40|69.12|68.32|69.14|68.34|69.14|68.34|69.12|68.32|11
1653962210000|2022-05-31 01:56:50|69.13|68.33|69.13|68.33|69.14|68.34|69.13|68.33|3
1653962220000|2022-05-31 01:57:00|69.14|68.34|69.11|68.31|69.14|68.34|69.11|68.31|5
1653962230000|2022-05-31 01:57:10|69.12|68.32|69.13|68.33|69.14|68.34|69.11|68.31|11
1653962240000|2022-05-31 01:57:20|69.14|68.34|69.14|68.34|69.14|68.34|69.14|68.34|1
1653962250000|2022-05-31 01:57:30|69.13|68.33|69.13|68.33|69.14|68.34|69.12|68.32|7
1653962260000|2022-05-31 01:57:40|69.12|68.32|69.13|68.33|69.15|68.35|69.12|68.32|3
1653962270000|2022-05-31 01:57:50|69.12|68.32|69.15|68.35|69.15|68.35|69.12|68.32|6
1653962280000|2022-05-31 01:58:00|69.16|68.36|69.15|68.35|69.16|68.36|69.15|68.35|4
1653962290000|2022-05-31 01:58:10|69.16|68.36|69.16|68.36|69.16|68.36|69.15|68.35|5
1653962300000|2022-05-31 01:58:20|69.17|68.37|69.2|68.4|69.21|68.41|69.16|68.36|13
1653962310000|2022-05-31 01:58:30|69.21|68.41|69.19|68.39|69.21|68.41|69.19|68.39|7
1653962320000|2022-05-31 01:58:40|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|4
1653962330000|2022-05-31 01:58:50|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|2
1653962340000|2022-05-31 01:59:00|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|4
1653962350000|2022-05-31 01:59:10|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|12
1653962360000|2022-05-31 01:59:20|69.19|68.39|69.21|68.41|69.22|68.42|69.18|68.38|18
1653962370000|2022-05-31 01:59:30|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|2
1653962380000|2022-05-31 01:59:40|69.2|68.4|69.2|68.4|69.21|68.41|69.2|68.4|3
1653962390000|2022-05-31 01:59:50|69.22|68.42|69.22|68.42|69.22|68.42|69.2|68.4|9
1653962400000|2022-05-31 02:00:00|69.23|68.43|69.22|68.42|69.23|68.43|69.2|68.4|6
1653962410000|2022-05-31 02:00:10|69.23|68.43|69.19|68.39|69.23|68.43|69.19|68.39|10
1653962420000|2022-05-31 02:00:20|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|6
1653962430000|2022-05-31 02:00:30|69.22|68.42|69.22|68.42|69.22|68.42|69.2|68.4|9
1653962440000|2022-05-31 02:00:40|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|6
1653962450000|2022-05-31 02:00:50|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|11
1653962460000|2022-05-31 02:01:00|69.22|68.42|69.21|68.41|69.23|68.43|69.21|68.41|6
1653962470000|2022-05-31 02:01:10|69.22|68.42|69.22|68.42|69.24|68.44|69.21|68.41|14
1653962480000|2022-05-31 02:01:20|69.21|68.41|69.21|68.41|69.24|68.44|69.21|68.41|9
1653962490000|2022-05-31 02:01:30|69.23|68.43|69.21|68.41|69.23|68.43|69.21|68.41|9
1653962500000|2022-05-31 02:01:40|69.22|68.42|69.22|68.42|69.24|68.44|69.22|68.42|3
1653962510000|2022-05-31 02:01:50|69.24|68.44|69.23|68.43|69.24|68.44|69.21|68.41|9
1653962520000|2022-05-31 02:02:00|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|8
1653962530000|2022-05-31 02:02:10|69.22|68.42|69.3|68.5|69.3|68.5|69.21|68.41|15
1653962540000|2022-05-31 02:02:20|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|10
1653962550000|2022-05-31 02:02:30|69.28|68.48|69.28|68.48|69.29|68.49|69.27|68.47|5
1653962560000|2022-05-31 02:02:40|69.29|68.49|69.28|68.48|69.29|68.49|69.28|68.48|4
1653962570000|2022-05-31 02:02:50|69.29|68.49|69.29|68.49|69.3|68.5|69.27|68.47|17
1653962580000|2022-05-31 02:03:00|69.3|68.5|69.32|68.52|69.32|68.52|69.28|68.48|13
1653962590000|2022-05-31 02:03:10|69.31|68.51|69.38|68.58|69.39|68.59|69.3|68.5|17
1653962600000|2022-05-31 02:03:20|69.37|68.57|69.37|68.57|69.39|68.59|69.34|68.54|11
1653962610000|2022-05-31 02:03:30|69.38|68.58|69.38|68.58|69.39|68.59|69.36|68.56|9
1653962620000|2022-05-31 02:03:40|69.39|68.59|69.39|68.59|69.41|68.61|69.39|68.59|8
1653962630000|2022-05-31 02:03:50|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|5
1653962640000|2022-05-31 02:04:00|69.39|68.59|69.39|68.59|69.39|68.59|69.38|68.58|3
1653962650000|2022-05-31 02:04:10|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|9
1653962660000|2022-05-31 02:04:20|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|2
1653962670000|2022-05-31 02:04:30|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|6
1653962680000|2022-05-31 02:04:40|69.39|68.59|69.35|68.55|69.4|68.6|69.35|68.55|11
1653962690000|2022-05-31 02:04:50|69.34|68.54|69.3|68.5|69.34|68.54|69.3|68.5|9
1653962700000|2022-05-31 02:05:00|69.29|68.49|69.3|68.5|69.31|68.51|69.29|68.49|6
1653962710000|2022-05-31 02:05:10|69.33|68.53|69.3|68.5|69.33|68.53|69.3|68.5|5
1653962720000|2022-05-31 02:05:20|69.29|68.49|69.32|68.52|69.33|68.53|69.29|68.49|10
1653962730000|2022-05-31 02:05:30|69.3|68.5|69.29|68.49|69.3|68.5|69.28|68.48|15
1653962740000|2022-05-31 02:05:40|69.3|68.5|69.29|68.49|69.3|68.5|69.25|68.45|12
1653962750000|2022-05-31 02:05:50|69.28|68.48|69.28|68.48|69.29|68.49|69.28|68.48|5
1653962760000|2022-05-31 02:06:00|69.29|68.49|69.23|68.43|69.29|68.49|69.22|68.42|12
1653962770000|2022-05-31 02:06:10|69.25|68.45|69.26|68.46|69.26|68.46|69.22|68.42|12
1653962780000|2022-05-31 02:06:20|69.25|68.45|69.25|68.45|69.25|68.45|69.25|68.45|1
1653962790000|2022-05-31 02:06:30|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|16
1653962800000|2022-05-31 02:06:40|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|8
1653962810000|2022-05-31 02:06:50|69.26|68.46|69.26|68.46|69.27|68.47|69.26|68.46|7
1653962820000|2022-05-31 02:07:00|69.25|68.45|69.32|68.52|69.32|68.52|69.24|68.44|14
1653962830000|2022-05-31 02:07:10|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|10
1653962840000|2022-05-31 02:07:20|69.32|68.52|69.33|68.53|69.33|68.53|69.31|68.51|4
1653962850000|2022-05-31 02:07:30|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|6
1653962860000|2022-05-31 02:07:40|69.33|68.53|69.33|68.53|69.33|68.53|69.33|68.53|1
1653962870000|2022-05-31 02:07:50|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|14
1653962880000|2022-05-31 02:08:00|69.34|68.54|69.32|68.52|69.35|68.55|69.32|68.52|11
1653962890000|2022-05-31 02:08:10|69.33|68.53|69.33|68.53|69.33|68.53|69.32|68.52|3
1653962900000|2022-05-31 02:08:20|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|4
1653962910000|2022-05-31 02:08:30|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|8
1653962920000|2022-05-31 02:08:40|69.31|68.51|69.31|68.51|69.33|68.53|69.31|68.51|6
1653962930000|2022-05-31 02:08:50|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|6
1653962940000|2022-05-31 02:09:00|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|8
1653962950000|2022-05-31 02:09:10|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|7
1653962960000|2022-05-31 02:09:20|69.33|68.53|69.33|68.53|69.34|68.54|69.33|68.53|11
1653962970000|2022-05-31 02:09:30|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|4
1653962980000|2022-05-31 02:09:40|69.34|68.54|69.37|68.57|69.4|68.6|69.34|68.54|13
1653962990000|2022-05-31 02:09:50|69.38|68.58|69.37|68.57|69.38|68.58|69.37|68.57|6
1653963000000|2022-05-31 02:10:00|69.38|68.58|69.39|68.59|69.4|68.6|69.37|68.57|10
1653963010000|2022-05-31 02:10:10|69.41|68.61|69.39|68.59|69.41|68.61|69.39|68.59|3
1653963020000|2022-05-31 02:10:20|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|10
1653963030000|2022-05-31 02:10:30|69.38|68.58|69.39|68.59|69.39|68.59|69.37|68.57|14
1653963040000|2022-05-31 02:10:40|69.38|68.58|69.38|68.58|69.39|68.59|69.38|68.58|7
1653963050000|2022-05-31 02:10:50|69.39|68.59|69.41|68.61|69.41|68.61|69.39|68.59|7
1653963060000|2022-05-31 02:11:00|69.4|68.6|69.41|68.61|69.42|68.62|69.39|68.59|9
1653963070000|2022-05-31 02:11:10|69.42|68.62|69.43|68.63|69.44|68.64|69.41|68.61|13
1653963080000|2022-05-31 02:11:20|69.44|68.64|69.48|68.68|69.48|68.68|69.44|68.64|4
1653963090000|2022-05-31 02:11:30|69.49|68.69|69.48|68.68|69.49|68.69|69.48|68.68|2
1653963100000|2022-05-31 02:11:40|69.47|68.67|69.48|68.68|69.49|68.69|69.47|68.67|4
1653963110000|2022-05-31 02:11:50|69.49|68.69|69.48|68.68|69.49|68.69|69.48|68.68|6
1653963120000|2022-05-31 02:12:00|69.49|68.69|69.5|68.7|69.5|68.7|69.48|68.68|16
1653963130000|2022-05-31 02:12:10|69.49|68.69|69.51|68.71|69.51|68.71|69.49|68.69|15
1653963140000|2022-05-31 02:12:20|69.5|68.7|69.5|68.7|69.53|68.73|69.49|68.69|18
1653963150000|2022-05-31 02:12:30|69.49|68.69|69.51|68.71|69.52|68.72|69.49|68.69|8
1653963160000|2022-05-31 02:12:40|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|5
1653963170000|2022-05-31 02:12:50|69.51|68.71|69.52|68.72|69.52|68.72|69.5|68.7|18
1653963180000|2022-05-31 02:13:00|69.51|68.71|69.51|68.71|69.52|68.72|69.5|68.7|7
1653963190000|2022-05-31 02:13:10|69.52|68.72|69.52|68.72|69.53|68.73|69.51|68.71|13
1653963200000|2022-05-31 02:13:20|69.51|68.71|69.52|68.72|69.53|68.73|69.51|68.71|8
1653963210000|2022-05-31 02:13:30|69.53|68.73|69.52|68.72|69.53|68.73|69.52|68.72|8
1653963220000|2022-05-31 02:13:40|69.53|68.73|69.54|68.74|69.55|68.75|69.51|68.71|14
1653963230000|2022-05-31 02:13:50|69.53|68.73|69.52|68.72|69.54|68.74|69.52|68.72|6
1653963240000|2022-05-31 02:14:00|69.53|68.73|69.53|68.73|69.53|68.73|69.52|68.72|11
1653963250000|2022-05-31 02:14:10|69.52|68.72|69.53|68.73|69.53|68.73|69.52|68.72|6
1653963260000|2022-05-31 02:14:20|69.54|68.74|69.53|68.73|69.54|68.74|69.53|68.73|4
1653963270000|2022-05-31 02:14:30|69.54|68.74|69.61|68.81|69.61|68.81|69.53|68.73|10
1653963280000|2022-05-31 02:14:40|69.6|68.8|69.6|68.8|69.63|68.83|69.59|68.79|19
1653963290000|2022-05-31 02:14:50|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|7
1653963300000|2022-05-31 02:15:00|69.6|68.8|69.52|68.72|69.6|68.8|69.52|68.72|15
1653963310000|2022-05-31 02:15:10|69.53|68.73|69.52|68.72|69.53|68.73|69.52|68.72|14
1653963330000|2022-05-31 02:15:30|69.53|68.73|69.54|68.74|69.54|68.74|69.52|68.72|4
1653963340000|2022-05-31 02:15:40|69.53|68.73|69.53|68.73|69.53|68.73|69.53|68.73|1
1653963350000|2022-05-31 02:15:50|69.54|68.74|69.54|68.74|69.54|68.74|69.54|68.74|1
1653963360000|2022-05-31 02:16:00|69.55|68.75|69.53|68.73|69.55|68.75|69.52|68.72|9
1653963370000|2022-05-31 02:16:10|69.54|68.74|69.53|68.73|69.54|68.74|69.53|68.73|12
1653963380000|2022-05-31 02:16:20|69.55|68.75|69.53|68.73|69.55|68.75|69.53|68.73|2
1653963390000|2022-05-31 02:16:30|69.52|68.72|69.52|68.72|69.53|68.73|69.52|68.72|3
1653963400000|2022-05-31 02:16:40|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|6
1653963410000|2022-05-31 02:16:50|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|2
1653963420000|2022-05-31 02:17:00|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|2
1653963430000|2022-05-31 02:17:10|69.51|68.71|69.5|68.7|69.52|68.72|69.5|68.7|8
1653963440000|2022-05-31 02:17:20|69.51|68.71|69.51|68.71|69.52|68.72|69.5|68.7|11
1653963450000|2022-05-31 02:17:30|69.52|68.72|69.53|68.73|69.53|68.73|69.51|68.71|14
1653963460000|2022-05-31 02:17:40|69.52|68.72|69.52|68.72|69.54|68.74|69.51|68.71|15
1653963470000|2022-05-31 02:17:50|69.51|68.71|69.53|68.73|69.53|68.73|69.51|68.71|9
1653963480000|2022-05-31 02:18:00|69.52|68.72|69.51|68.71|69.53|68.73|69.49|68.69|10
1653963490000|2022-05-31 02:18:10|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|10
1653963500000|2022-05-31 02:18:20|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|5
1653963510000|2022-05-31 02:18:30|69.53|68.73|69.52|68.72|69.53|68.73|69.51|68.71|14
1653963520000|2022-05-31 02:18:40|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|6
1653963530000|2022-05-31 02:18:50|69.51|68.71|69.49|68.69|69.54|68.74|69.49|68.69|16
1653963540000|2022-05-31 02:19:00|69.5|68.7|69.5|68.7|69.5|68.7|69.5|68.7|1
1653963550000|2022-05-31 02:19:10|69.51|68.71|69.5|68.7|69.52|68.72|69.49|68.69|7
1653963560000|2022-05-31 02:19:20|69.52|68.72|69.51|68.71|69.52|68.72|69.5|68.7|5
1653963570000|2022-05-31 02:19:30|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|2
1653963580000|2022-05-31 02:19:40|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|2
1653963590000|2022-05-31 02:19:50|69.5|68.7|69.51|68.71|69.51|68.71|69.5|68.7|4
1653963600000|2022-05-31 02:20:00|69.5|68.7|69.51|68.71|69.52|68.72|69.5|68.7|4
1653963610000|2022-05-31 02:20:10|69.52|68.72|69.52|68.72|69.53|68.73|69.52|68.72|7
1653963620000|2022-05-31 02:20:20|69.53|68.73|69.52|68.72|69.53|68.73|69.52|68.72|4
1653963630000|2022-05-31 02:20:30|69.53|68.73|69.52|68.72|69.53|68.73|69.52|68.72|4
1653963640000|2022-05-31 02:20:40|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|4
1653963660000|2022-05-31 02:21:00|69.53|68.73|69.54|68.74|69.54|68.74|69.53|68.73|2
1653963670000|2022-05-31 02:21:10|69.55|68.75|69.54|68.74|69.55|68.75|69.54|68.74|14
1653963680000|2022-05-31 02:21:20|69.55|68.75|69.54|68.74|69.55|68.75|69.53|68.73|12
1653963690000|2022-05-31 02:21:30|69.55|68.75|69.54|68.74|69.55|68.75|69.54|68.74|4
1653963700000|2022-05-31 02:21:40|69.53|68.73|69.55|68.75|69.55|68.75|69.53|68.73|7
1653963710000|2022-05-31 02:21:50|69.53|68.73|69.54|68.74|69.55|68.75|69.53|68.73|6
1653963720000|2022-05-31 02:22:00|69.53|68.73|69.53|68.73|69.54|68.74|69.53|68.73|3
1653963730000|2022-05-31 02:22:10|69.54|68.74|69.55|68.75|69.55|68.75|69.53|68.73|8
1653963740000|2022-05-31 02:22:20|69.54|68.74|69.55|68.75|69.55|68.75|69.54|68.74|12
1653963750000|2022-05-31 02:22:30|69.54|68.74|69.54|68.74|69.55|68.75|69.54|68.74|7
1653963760000|2022-05-31 02:22:40|69.55|68.75|69.55|68.75|69.55|68.75|69.54|68.74|7
1653963770000|2022-05-31 02:22:50|69.54|68.74|69.55|68.75|69.55|68.75|69.54|68.74|12
1653963780000|2022-05-31 02:23:00|69.54|68.74|69.54|68.74|69.55|68.75|69.54|68.74|5
1653963790000|2022-05-31 02:23:10|69.55|68.75|69.59|68.79|69.6|68.8|69.54|68.74|9
1653963800000|2022-05-31 02:23:20|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|8
1653963810000|2022-05-31 02:23:30|69.57|68.77|69.58|68.78|69.59|68.79|69.57|68.77|8
1653963820000|2022-05-31 02:23:40|69.59|68.79|69.57|68.77|69.61|68.81|69.57|68.77|17
1653963830000|2022-05-31 02:23:50|69.6|68.8|69.58|68.78|69.6|68.8|69.57|68.77|15
1653963840000|2022-05-31 02:24:00|69.59|68.79|69.61|68.81|69.62|68.82|69.59|68.79|9
1653963850000|2022-05-31 02:24:10|69.6|68.8|69.63|68.83|69.63|68.83|69.6|68.8|12
1653963860000|2022-05-31 02:24:20|69.61|68.81|69.62|68.82|69.62|68.82|69.59|68.79|8
1653963870000|2022-05-31 02:24:30|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|8
1653963880000|2022-05-31 02:24:40|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|9
1653963890000|2022-05-31 02:24:50|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|11
1653963900000|2022-05-31 02:25:00|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|12
1653963910000|2022-05-31 02:25:10|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|11
1653963920000|2022-05-31 02:25:20|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|6
1653963950000|2022-05-31 02:25:50|69.63|68.83|69.63|68.83|69.63|68.83|69.63|68.83|1
1653963960000|2022-05-31 02:26:00|69.62|68.82|69.62|68.82|69.63|68.83|69.62|68.82|7
1653963970000|2022-05-31 02:26:10|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|6
1653963980000|2022-05-31 02:26:20|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|4
1653963990000|2022-05-31 02:26:30|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|7
1653964000000|2022-05-31 02:26:40|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|12
1653964010000|2022-05-31 02:26:50|69.62|68.82|69.62|68.82|69.63|68.83|69.62|68.82|9
1653964020000|2022-05-31 02:27:00|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|3
1653964030000|2022-05-31 02:27:10|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|4
1653964040000|2022-05-31 02:27:20|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|8
1653964050000|2022-05-31 02:27:30|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|2
1653964060000|2022-05-31 02:27:40|69.64|68.84|69.63|68.83|69.64|68.84|69.62|68.82|6
1653964070000|2022-05-31 02:27:50|69.62|68.82|69.62|68.82|69.63|68.83|69.62|68.82|5
1653964080000|2022-05-31 02:28:00|69.63|68.83|69.63|68.83|69.63|68.83|69.63|68.83|1
1653964090000|2022-05-31 02:28:10|69.66|68.86|69.7|68.9|69.71|68.91|69.66|68.86|14
1653964100000|2022-05-31 02:28:20|69.73|68.93|69.69|68.89|69.73|68.93|69.68|68.88|10
1653964110000|2022-05-31 02:28:30|69.7|68.9|69.73|68.93|69.73|68.93|69.7|68.9|16
1653964120000|2022-05-31 02:28:40|69.72|68.92|69.73|68.93|69.73|68.93|69.72|68.92|6
1653964130000|2022-05-31 02:28:50|69.74|68.94|69.73|68.93|69.74|68.94|69.73|68.93|12
1653964140000|2022-05-31 02:29:00|69.74|68.94|69.8|69|69.81|69.01|69.74|68.94|22
1653964150000|2022-05-31 02:29:10|69.81|69.01|69.79|68.99|69.81|69.01|69.78|68.98|11
1653964160000|2022-05-31 02:29:20|69.78|68.98|69.79|68.99|69.82|69.02|69.78|68.98|10
1653964170000|2022-05-31 02:29:30|69.81|69.01|69.79|68.99|69.81|69.01|69.79|68.99|10
1653964180000|2022-05-31 02:29:40|69.8|69|69.8|69|69.8|69|69.79|68.99|9
1653964190000|2022-05-31 02:29:50|69.79|68.99|69.9|69.1|69.9|69.1|69.79|68.99|14
1653964200000|2022-05-31 02:30:00|69.89|69.09|69.82|69.02|69.9|69.1|69.81|69.01|16
1653964210000|2022-05-31 02:30:10|69.81|69.01|69.79|68.99|69.81|69.01|69.79|68.99|10
1653964220000|2022-05-31 02:30:20|69.78|68.98|69.79|68.99|69.81|69.01|69.78|68.98|10
1653964230000|2022-05-31 02:30:30|69.78|68.98|69.8|69|69.8|69|69.77|68.97|13
1653964240000|2022-05-31 02:30:40|69.79|68.99|69.78|68.98|69.8|69|69.77|68.97|13
1653964250000|2022-05-31 02:30:50|69.8|69|69.81|69.01|69.81|69.01|69.77|68.97|9
1653964260000|2022-05-31 02:31:00|69.82|69.02|69.81|69.01|69.83|69.03|69.81|69.01|11
1653964270000|2022-05-31 02:31:10|69.8|69|69.79|68.99|69.82|69.02|69.78|68.98|18
1653964280000|2022-05-31 02:31:20|69.78|68.98|69.79|68.99|69.8|69|69.78|68.98|10
1653964290000|2022-05-31 02:31:30|69.8|69|69.73|68.93|69.8|69|69.72|68.92|11
1653964310000|2022-05-31 02:31:50|69.72|68.92|69.74|68.94|69.74|68.94|69.72|68.92|11
1653964320000|2022-05-31 02:32:00|69.73|68.93|69.73|68.93|69.75|68.95|69.71|68.91|15
1653964330000|2022-05-31 02:32:10|69.72|68.92|69.73|68.93|69.73|68.93|69.72|68.92|18
1653964340000|2022-05-31 02:32:20|69.74|68.94|69.73|68.93|69.74|68.94|69.73|68.93|6
1653964350000|2022-05-31 02:32:30|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|5
1653964360000|2022-05-31 02:32:40|69.71|68.91|69.72|68.92|69.73|68.93|69.71|68.91|4
1653964370000|2022-05-31 02:32:50|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|6
1653964380000|2022-05-31 02:33:00|69.71|68.91|69.71|68.91|69.72|68.92|69.71|68.91|5
1653964390000|2022-05-31 02:33:10|69.72|68.92|69.71|68.91|69.73|68.93|69.71|68.91|6
1653964400000|2022-05-31 02:33:20|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|10
1653964410000|2022-05-31 02:33:30|69.7|68.9|69.69|68.89|69.71|68.91|69.68|68.88|8
1653964420000|2022-05-31 02:33:40|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|10
1653964430000|2022-05-31 02:33:50|69.7|68.9|69.66|68.86|69.7|68.9|69.66|68.86|10
1653964440000|2022-05-31 02:34:00|69.67|68.87|69.69|68.89|69.7|68.9|69.67|68.87|7
1653964450000|2022-05-31 02:34:10|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|12
1653964460000|2022-05-31 02:34:20|69.7|68.9|69.71|68.91|69.71|68.91|69.69|68.89|6
1653964470000|2022-05-31 02:34:30|69.7|68.9|69.69|68.89|69.71|68.91|69.68|68.88|12
1653964480000|2022-05-31 02:34:40|69.68|68.88|69.72|68.92|69.72|68.92|69.68|68.88|10
1653964490000|2022-05-31 02:34:50|69.71|68.91|69.73|68.93|69.73|68.93|69.7|68.9|7
1653964500000|2022-05-31 02:35:00|69.72|68.92|69.71|68.91|69.73|68.93|69.7|68.9|6
1653964510000|2022-05-31 02:35:10|69.72|68.92|69.72|68.92|69.74|68.94|69.71|68.91|12
1653964520000|2022-05-31 02:35:20|69.73|68.93|69.73|68.93|69.73|68.93|69.72|68.92|7
1653964530000|2022-05-31 02:35:30|69.74|68.94|69.74|68.94|69.74|68.94|69.72|68.92|7
1653964540000|2022-05-31 02:35:40|69.73|68.93|69.76|68.96|69.76|68.96|69.73|68.93|6
1653964550000|2022-05-31 02:35:50|69.77|68.97|69.8|69|69.81|69.01|69.77|68.97|14
1653964560000|2022-05-31 02:36:00|69.79|68.99|69.8|69|69.8|69|69.78|68.98|7
1653964570000|2022-05-31 02:36:10|69.79|68.99|69.79|68.99|69.8|69|69.79|68.99|3
1653964580000|2022-05-31 02:36:20|69.8|69|69.79|68.99|69.8|69|69.79|68.99|2
1653964590000|2022-05-31 02:36:30|69.8|69|69.77|68.97|69.8|69|69.76|68.96|9
1653964600000|2022-05-31 02:36:40|69.76|68.96|69.79|68.99|69.79|68.99|69.76|68.96|6
1653964610000|2022-05-31 02:36:50|69.8|69|69.79|68.99|69.8|69|69.79|68.99|4
1653964620000|2022-05-31 02:37:00|69.8|69|69.79|68.99|69.8|69|69.78|68.98|14
1653964630000|2022-05-31 02:37:10|69.8|69|69.79|68.99|69.8|69|69.78|68.98|5
1653964640000|2022-05-31 02:37:20|69.8|69|69.79|68.99|69.81|69.01|69.79|68.99|4
1653964650000|2022-05-31 02:37:30|69.8|69|69.7|68.9|69.8|69|69.7|68.9|18
1653964660000|2022-05-31 02:37:40|69.71|68.91|69.7|68.9|69.72|68.92|69.69|68.89|21
1653964670000|2022-05-31 02:37:50|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|12
1653964680000|2022-05-31 02:38:00|69.69|68.89|69.71|68.91|69.71|68.91|69.68|68.88|13
1653964690000|2022-05-31 02:38:10|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|2
1653964700000|2022-05-31 02:38:20|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|11
1653964720000|2022-05-31 02:38:40|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|7
1653964730000|2022-05-31 02:38:50|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|9
1653964740000|2022-05-31 02:39:00|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|8
1653964750000|2022-05-31 02:39:10|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|12
1653964760000|2022-05-31 02:39:20|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|4
1653964770000|2022-05-31 02:39:30|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|13
1653964780000|2022-05-31 02:39:40|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|11
1653964790000|2022-05-31 02:39:50|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|8
1653964800000|2022-05-31 02:40:00|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|5
1653964820000|2022-05-31 02:40:20|69.68|68.88|69.7|68.9|69.7|68.9|69.68|68.88|7
1653964830000|2022-05-31 02:40:30|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|19
1653964840000|2022-05-31 02:40:40|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|13
1653964850000|2022-05-31 02:40:50|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|9
1653964860000|2022-05-31 02:41:00|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|7
1653964910000|2022-05-31 02:41:50|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|4
1653964920000|2022-05-31 02:42:00|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653964930000|2022-05-31 02:42:10|69.68|68.88|69.67|68.87|69.69|68.89|69.67|68.87|4
1653964940000|2022-05-31 02:42:20|69.69|68.89|69.61|68.81|69.69|68.89|69.6|68.8|17
1653964950000|2022-05-31 02:42:30|69.6|68.8|69.61|68.81|69.61|68.81|69.6|68.8|12
1653964960000|2022-05-31 02:42:40|69.62|68.82|69.62|68.82|69.62|68.82|69.6|68.8|15
1653964970000|2022-05-31 02:42:50|69.63|68.83|69.63|68.83|69.64|68.84|69.62|68.82|5
1653964980000|2022-05-31 02:43:00|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|6
1653964990000|2022-05-31 02:43:10|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|6
1653965000000|2022-05-31 02:43:20|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|8
1653965010000|2022-05-31 02:43:30|69.64|68.84|69.64|68.84|69.65|68.85|69.64|68.84|5
1653965020000|2022-05-31 02:43:40|69.65|68.85|69.65|68.85|69.65|68.85|69.64|68.84|5
1653965030000|2022-05-31 02:43:50|69.66|68.86|69.65|68.85|69.66|68.86|69.65|68.85|2
1653965040000|2022-05-31 02:44:00|69.66|68.86|69.65|68.85|69.66|68.86|69.64|68.84|4
1653965050000|2022-05-31 02:44:10|69.66|68.86|69.61|68.81|69.66|68.86|69.59|68.79|19
1653965060000|2022-05-31 02:44:20|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|7
1653965070000|2022-05-31 02:44:30|69.59|68.79|69.6|68.8|69.61|68.81|69.59|68.79|8
1653965080000|2022-05-31 02:44:40|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|11
1653965090000|2022-05-31 02:44:50|69.58|68.78|69.59|68.79|69.6|68.8|69.58|68.78|12
1653965100000|2022-05-31 02:45:00|69.58|68.78|69.59|68.79|69.6|68.8|69.54|68.74|16
1653965110000|2022-05-31 02:45:10|69.6|68.8|69.63|68.83|69.63|68.83|69.59|68.79|10
1653965120000|2022-05-31 02:45:20|69.62|68.82|69.62|68.82|69.63|68.83|69.62|68.82|5
1653965130000|2022-05-31 02:45:30|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|6
1653965140000|2022-05-31 02:45:40|69.63|68.83|69.62|68.82|69.63|68.83|69.62|68.82|10
1653965150000|2022-05-31 02:45:50|69.63|68.83|69.72|68.92|69.72|68.92|69.62|68.82|15
1653965160000|2022-05-31 02:46:00|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|8
1653965170000|2022-05-31 02:46:10|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|4
1653965180000|2022-05-31 02:46:20|69.71|68.91|69.72|68.92|69.73|68.93|69.71|68.91|4
1653965190000|2022-05-31 02:46:30|69.71|68.91|69.71|68.91|69.72|68.92|69.71|68.91|7
1653965200000|2022-05-31 02:46:40|69.73|68.93|69.74|68.94|69.74|68.94|69.72|68.92|6
1653965210000|2022-05-31 02:46:50|69.73|68.93|69.73|68.93|69.74|68.94|69.72|68.92|11
1653965220000|2022-05-31 02:47:00|69.72|68.92|69.74|68.94|69.74|68.94|69.72|68.92|7
1653965230000|2022-05-31 02:47:10|69.73|68.93|69.73|68.93|69.73|68.93|69.73|68.93|1
1653965240000|2022-05-31 02:47:20|69.74|68.94|69.72|68.92|69.74|68.94|69.72|68.92|4
1653965250000|2022-05-31 02:47:30|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|2
1653965260000|2022-05-31 02:47:40|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|2
1653965270000|2022-05-31 02:47:50|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|5
1653965280000|2022-05-31 02:48:00|69.72|68.92|69.72|68.92|69.75|68.95|69.71|68.91|13
1653965290000|2022-05-31 02:48:10|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|8
1653965300000|2022-05-31 02:48:20|69.73|68.93|69.74|68.94|69.74|68.94|69.7|68.9|13
1653965310000|2022-05-31 02:48:30|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|8
1653965320000|2022-05-31 02:48:40|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|14
1653965330000|2022-05-31 02:48:50|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|8
1653965340000|2022-05-31 02:49:00|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|20
1653965350000|2022-05-31 02:49:10|69.71|68.91|69.69|68.89|69.71|68.91|69.68|68.88|15
1653965360000|2022-05-31 02:49:20|69.7|68.9|69.67|68.87|69.71|68.91|69.67|68.87|11
1653965370000|2022-05-31 02:49:30|69.63|68.83|69.6|68.8|69.66|68.86|69.6|68.8|13
1653965380000|2022-05-31 02:49:40|69.61|68.81|69.6|68.8|69.62|68.82|69.6|68.8|13
1653965390000|2022-05-31 02:49:50|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|3
1653965400000|2022-05-31 02:50:00|69.6|68.8|69.54|68.74|69.6|68.8|69.53|68.73|14
1653965410000|2022-05-31 02:50:10|69.55|68.75|69.54|68.74|69.55|68.75|69.54|68.74|6
1653965420000|2022-05-31 02:50:20|69.53|68.73|69.53|68.73|69.54|68.74|69.53|68.73|7
1653965430000|2022-05-31 02:50:30|69.54|68.74|69.53|68.73|69.54|68.74|69.53|68.73|6
1653965440000|2022-05-31 02:50:40|69.54|68.74|69.53|68.73|69.54|68.74|69.53|68.73|4
1653965450000|2022-05-31 02:50:50|69.52|68.72|69.53|68.73|69.53|68.73|69.52|68.72|2
1653965470000|2022-05-31 02:51:10|69.52|68.72|69.52|68.72|69.53|68.73|69.51|68.71|7
1653965480000|2022-05-31 02:51:20|69.51|68.71|69.52|68.72|69.53|68.73|69.51|68.71|6
1653965490000|2022-05-31 02:51:30|69.51|68.71|69.52|68.72|69.53|68.73|69.51|68.71|8
1653965500000|2022-05-31 02:51:40|69.53|68.73|69.52|68.72|69.53|68.73|69.52|68.72|6
1653965510000|2022-05-31 02:51:50|69.53|68.73|69.53|68.73|69.53|68.73|69.51|68.71|9
1653965520000|2022-05-31 02:52:00|69.52|68.72|69.61|68.81|69.62|68.82|69.51|68.71|18
1653965530000|2022-05-31 02:52:10|69.62|68.82|69.63|68.83|69.64|68.84|69.6|68.8|22
1653965540000|2022-05-31 02:52:20|69.64|68.84|69.61|68.81|69.64|68.84|69.61|68.81|14
1653965550000|2022-05-31 02:52:30|69.62|68.82|69.63|68.83|69.64|68.84|69.61|68.81|7
1653965560000|2022-05-31 02:52:40|69.62|68.82|69.63|68.83|69.64|68.84|69.61|68.81|8
1653965570000|2022-05-31 02:52:50|69.62|68.82|69.6|68.8|69.63|68.83|69.6|68.8|8
1653965580000|2022-05-31 02:53:00|69.61|68.81|69.72|68.92|69.72|68.92|69.6|68.8|19
1653965590000|2022-05-31 02:53:10|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|15
1653965600000|2022-05-31 02:53:20|69.72|68.92|69.73|68.93|69.74|68.94|69.72|68.92|9
1653965610000|2022-05-31 02:53:30|69.72|68.92|69.7|68.9|69.74|68.94|69.69|68.89|13
1653965620000|2022-05-31 02:53:40|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|8
1653965630000|2022-05-31 02:53:50|69.69|68.89|69.71|68.91|69.72|68.92|69.69|68.89|10
1653965640000|2022-05-31 02:54:00|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|9
1653965650000|2022-05-31 02:54:10|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|7
1653965660000|2022-05-31 02:54:20|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|13
1653965670000|2022-05-31 02:54:30|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|6
1653965680000|2022-05-31 02:54:40|69.71|68.91|69.73|68.93|69.75|68.95|69.71|68.91|14
1653965690000|2022-05-31 02:54:50|69.74|68.94|69.74|68.94|69.74|68.94|69.73|68.93|7
1653965700000|2022-05-31 02:55:00|69.73|68.93|69.74|68.94|69.75|68.95|69.73|68.93|16
1653965710000|2022-05-31 02:55:10|69.72|68.92|69.73|68.93|69.75|68.95|69.72|68.92|11
1653965720000|2022-05-31 02:55:20|69.74|68.94|69.73|68.93|69.75|68.95|69.73|68.93|10
1653965730000|2022-05-31 02:55:30|69.74|68.94|69.75|68.95|69.75|68.95|69.73|68.93|9
1653965740000|2022-05-31 02:55:40|69.74|68.94|69.75|68.95|69.75|68.95|69.74|68.94|4
1653965760000|2022-05-31 02:56:00|69.76|68.96|69.75|68.95|69.76|68.96|69.75|68.95|2
1653965770000|2022-05-31 02:56:10|69.74|68.94|69.81|69.01|69.82|69.02|69.74|68.94|7
1653965780000|2022-05-31 02:56:20|69.82|69.02|69.81|69.01|69.82|69.02|69.81|69.01|8
1653965790000|2022-05-31 02:56:30|69.83|69.03|69.81|69.01|69.83|69.03|69.8|69|6
1653965800000|2022-05-31 02:56:40|69.82|69.02|69.82|69.02|69.83|69.03|69.81|69.01|5
1653965810000|2022-05-31 02:56:50|69.83|69.03|69.82|69.02|69.83|69.03|69.82|69.02|2
1653965820000|2022-05-31 02:57:00|69.83|69.03|69.82|69.02|69.84|69.04|69.82|69.02|8
1653965830000|2022-05-31 02:57:10|69.83|69.03|69.84|69.04|69.85|69.05|69.82|69.02|13
1653965840000|2022-05-31 02:57:20|69.82|69.02|69.89|69.09|69.9|69.1|69.82|69.02|14
1653965850000|2022-05-31 02:57:30|69.9|69.1|69.89|69.09|69.9|69.1|69.88|69.08|8
1653965860000|2022-05-31 02:57:40|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|13
1653965870000|2022-05-31 02:57:50|69.88|69.08|69.89|69.09|69.9|69.1|69.87|69.07|11
1653965880000|2022-05-31 02:58:00|69.88|69.08|69.88|69.08|69.91|69.11|69.88|69.08|8
1653965890000|2022-05-31 02:58:10|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|18
1653965900000|2022-05-31 02:58:20|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|7
1653965930000|2022-05-31 02:58:50|69.88|69.08|69.88|69.08|69.89|69.09|69.88|69.08|9
1653965940000|2022-05-31 02:59:00|69.89|69.09|69.89|69.09|69.89|69.09|69.88|69.08|9
1653965950000|2022-05-31 02:59:10|69.9|69.1|69.88|69.08|69.9|69.1|69.85|69.05|6
1653965960000|2022-05-31 02:59:20|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|12
1653965970000|2022-05-31 02:59:30|69.89|69.09|69.89|69.09|69.89|69.09|69.87|69.07|4
1653965980000|2022-05-31 02:59:40|69.88|69.08|69.86|69.06|69.89|69.09|69.86|69.06|5
1653965990000|2022-05-31 02:59:50|69.87|69.07|69.88|69.08|69.89|69.09|69.87|69.07|8
1653966000000|2022-05-31 03:00:00|69.87|69.07|69.9|69.1|69.91|69.11|69.87|69.07|11
1653966010000|2022-05-31 03:00:10|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|8
1653966020000|2022-05-31 03:00:20|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|4
1653966030000|2022-05-31 03:00:30|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|15
1653966040000|2022-05-31 03:00:40|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1653966060000|2022-05-31 03:01:00|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|3
1653966070000|2022-05-31 03:01:10|69.91|69.11|69.92|69.12|69.92|69.12|69.91|69.11|4
1653966080000|2022-05-31 03:01:20|69.91|69.11|69.93|69.13|69.93|69.13|69.91|69.11|3
1653966090000|2022-05-31 03:01:30|69.92|69.12|69.92|69.12|69.92|69.12|69.92|69.12|1
1653966110000|2022-05-31 03:01:50|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|2
1653966120000|2022-05-31 03:02:00|69.91|69.11|69.96|69.16|69.99|69.19|69.88|69.08|15
1653966130000|2022-05-31 03:02:10|69.94|69.14|69.91|69.11|69.94|69.14|69.9|69.1|10
1653966140000|2022-05-31 03:02:20|69.92|69.12|69.92|69.12|69.94|69.14|69.91|69.11|7
1653966150000|2022-05-31 03:02:30|69.93|69.13|69.9|69.1|69.93|69.13|69.9|69.1|12
1653966160000|2022-05-31 03:02:40|69.89|69.09|69.89|69.09|69.91|69.11|69.89|69.09|3
1653966170000|2022-05-31 03:02:50|69.9|69.1|69.84|69.04|69.9|69.1|69.83|69.03|15
1653966180000|2022-05-31 03:03:00|69.83|69.03|69.84|69.04|69.84|69.04|69.83|69.03|12
1653966190000|2022-05-31 03:03:10|69.85|69.05|69.85|69.05|69.85|69.05|69.83|69.03|12
1653966200000|2022-05-31 03:03:20|69.84|69.04|69.85|69.05|69.85|69.05|69.84|69.04|4
1653966210000|2022-05-31 03:03:30|69.84|69.04|69.85|69.05|69.85|69.05|69.84|69.04|2
1653966220000|2022-05-31 03:03:40|69.86|69.06|69.86|69.06|69.86|69.06|69.84|69.04|16
1653966230000|2022-05-31 03:03:50|69.84|69.04|69.86|69.06|69.86|69.06|69.84|69.04|7
1653966240000|2022-05-31 03:04:00|69.85|69.05|69.86|69.06|69.86|69.06|69.85|69.05|10
1653966260000|2022-05-31 03:04:20|69.85|69.05|69.86|69.06|69.86|69.06|69.85|69.05|8
1653966270000|2022-05-31 03:04:30|69.85|69.05|69.9|69.1|69.9|69.1|69.85|69.05|16
1653966280000|2022-05-31 03:04:40|69.91|69.11|69.91|69.11|69.91|69.11|69.9|69.1|3
1653966290000|2022-05-31 03:04:50|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|2
1653966300000|2022-05-31 03:05:00|69.9|69.1|69.9|69.1|69.91|69.11|69.89|69.09|7
1653966310000|2022-05-31 03:05:10|69.89|69.09|69.89|69.09|69.9|69.1|69.89|69.09|9
1653966320000|2022-05-31 03:05:20|69.9|69.1|69.91|69.11|69.92|69.12|69.89|69.09|8
1653966330000|2022-05-31 03:05:30|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|14
1653966340000|2022-05-31 03:05:40|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|11
1653966350000|2022-05-31 03:05:50|69.93|69.13|69.95|69.15|69.96|69.16|69.93|69.13|7
1653966360000|2022-05-31 03:06:00|69.96|69.16|69.95|69.15|69.96|69.16|69.93|69.13|5
1653966380000|2022-05-31 03:06:20|69.92|69.12|69.92|69.12|69.93|69.13|69.91|69.11|15
1653966390000|2022-05-31 03:06:30|69.93|69.13|69.91|69.11|69.93|69.13|69.9|69.1|9
1653966400000|2022-05-31 03:06:40|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|6
1653966410000|2022-05-31 03:06:50|69.9|69.1|69.91|69.11|69.92|69.12|69.9|69.1|8
1653966420000|2022-05-31 03:07:00|69.9|69.1|69.94|69.14|69.95|69.15|69.9|69.1|10
1653966430000|2022-05-31 03:07:10|69.93|69.13|69.92|69.12|69.93|69.13|69.9|69.1|11
1653966440000|2022-05-31 03:07:20|69.91|69.11|69.9|69.1|69.91|69.11|69.89|69.09|10
1653966450000|2022-05-31 03:07:30|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|15
1653966460000|2022-05-31 03:07:40|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|2
1653966470000|2022-05-31 03:07:50|69.92|69.12|69.92|69.12|69.92|69.12|69.91|69.11|5
1653966480000|2022-05-31 03:08:00|69.91|69.11|69.91|69.11|69.93|69.13|69.9|69.1|21
1653966490000|2022-05-31 03:08:10|69.92|69.12|69.92|69.12|69.93|69.13|69.91|69.11|19
1653966500000|2022-05-31 03:08:20|69.93|69.13|69.91|69.11|69.94|69.14|69.91|69.11|13
1653966510000|2022-05-31 03:08:30|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1653966520000|2022-05-31 03:08:40|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|18
1653966530000|2022-05-31 03:08:50|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1653966540000|2022-05-31 03:09:00|69.92|69.12|69.94|69.14|69.94|69.14|69.91|69.11|12
1653966550000|2022-05-31 03:09:10|69.93|69.13|69.93|69.13|69.97|69.17|69.93|69.13|19
1653966560000|2022-05-31 03:09:20|69.94|69.14|69.93|69.13|69.94|69.14|69.92|69.12|8
1653966570000|2022-05-31 03:09:30|69.92|69.12|69.93|69.13|69.94|69.14|69.92|69.12|16
1653966580000|2022-05-31 03:09:40|69.94|69.14|69.93|69.13|69.94|69.14|69.93|69.13|2
1653966590000|2022-05-31 03:09:50|69.94|69.14|69.93|69.13|69.94|69.14|69.93|69.13|4
1653966600000|2022-05-31 03:10:00|69.92|69.12|69.9|69.1|69.93|69.13|69.89|69.09|13
1653966610000|2022-05-31 03:10:10|69.89|69.09|69.9|69.1|69.91|69.11|69.89|69.09|8
1653966620000|2022-05-31 03:10:20|69.91|69.11|69.89|69.09|69.91|69.11|69.89|69.09|11
1653966630000|2022-05-31 03:10:30|69.9|69.1|69.89|69.09|69.9|69.1|69.89|69.09|6
1653966660000|2022-05-31 03:11:00|69.87|69.07|69.9|69.1|69.9|69.1|69.87|69.07|6
1653966670000|2022-05-31 03:11:10|69.91|69.11|69.91|69.11|69.92|69.12|69.9|69.1|11
1653966680000|2022-05-31 03:11:20|69.93|69.13|69.91|69.11|69.93|69.13|69.9|69.1|7
1653966690000|2022-05-31 03:11:30|69.9|69.1|69.93|69.13|69.93|69.13|69.9|69.1|16
1653966700000|2022-05-31 03:11:40|69.94|69.14|69.93|69.13|69.94|69.14|69.92|69.12|8
1653966710000|2022-05-31 03:11:50|69.92|69.12|69.93|69.13|69.94|69.14|69.92|69.12|8
1653966720000|2022-05-31 03:12:00|69.94|69.14|69.94|69.14|69.94|69.14|69.93|69.13|5
1653966730000|2022-05-31 03:12:10|69.95|69.15|69.93|69.13|69.95|69.15|69.9|69.1|17
1653966740000|2022-05-31 03:12:20|69.92|69.12|69.95|69.15|69.95|69.15|69.91|69.11|8
1653966750000|2022-05-31 03:12:30|69.96|69.16|70|69.2|70|69.2|69.96|69.16|9
1653966760000|2022-05-31 03:12:40|69.99|69.19|69.99|69.19|70|69.2|69.99|69.19|11
1653966770000|2022-05-31 03:12:50|70|69.2|69.99|69.19|70|69.2|69.99|69.19|6
1653966780000|2022-05-31 03:13:00|70|69.2|69.99|69.19|70.01|69.21|69.99|69.19|4
1653966790000|2022-05-31 03:13:10|69.95|69.15|69.98|69.18|69.98|69.18|69.92|69.12|13
1653966800000|2022-05-31 03:13:20|69.99|69.19|70|69.2|70|69.2|69.98|69.18|12
1653966810000|2022-05-31 03:13:30|70.01|69.21|70|69.2|70.01|69.21|70|69.2|4
1653966820000|2022-05-31 03:13:40|69.99|69.19|70|69.2|70.01|69.21|69.99|69.19|4
1653966840000|2022-05-31 03:14:00|69.99|69.19|70|69.2|70|69.2|69.99|69.19|2
1653966860000|2022-05-31 03:14:20|69.99|69.19|70|69.2|70|69.2|69.99|69.19|4
1653966880000|2022-05-31 03:14:40|70.01|69.21|70.01|69.21|70.01|69.21|70|69.2|7
1653966890000|2022-05-31 03:14:50|70|69.2|70.09|69.29|70.1|69.3|70|69.2|14
1653966900000|2022-05-31 03:15:00|70.08|69.28|70.09|69.29|70.1|69.3|70.08|69.28|8
1653966910000|2022-05-31 03:15:10|70.1|69.3|70.09|69.29|70.1|69.3|70.08|69.28|12
1653966920000|2022-05-31 03:15:20|70.08|69.28|70.08|69.28|70.09|69.29|70.07|69.27|9
1653966930000|2022-05-31 03:15:30|70.09|69.29|70.06|69.26|70.09|69.29|70.06|69.26|10
1653966940000|2022-05-31 03:15:40|70.04|69.24|70.03|69.23|70.05|69.25|70.02|69.22|18
1653966950000|2022-05-31 03:15:50|70.04|69.24|70.04|69.24|70.05|69.25|70.03|69.23|11
1653966960000|2022-05-31 03:16:00|70.03|69.23|70.05|69.25|70.05|69.25|70.02|69.22|12
1653966970000|2022-05-31 03:16:10|70.03|69.23|70.04|69.24|70.05|69.25|70.02|69.22|18
1653966980000|2022-05-31 03:16:20|70.06|69.26|70.02|69.22|70.06|69.26|70.02|69.22|19
1653966990000|2022-05-31 03:16:30|70.03|69.23|70.03|69.23|70.03|69.23|70.02|69.22|13
1653967000000|2022-05-31 03:16:40|70.04|69.24|70.03|69.23|70.04|69.24|70.03|69.23|6
1653967010000|2022-05-31 03:16:50|70.04|69.24|70.03|69.23|70.04|69.24|70.02|69.22|4
1653967020000|2022-05-31 03:17:00|70.04|69.24|70.04|69.24|70.04|69.24|70.03|69.23|7
1653967030000|2022-05-31 03:17:10|70.03|69.23|70.02|69.22|70.05|69.25|70.01|69.21|17
1653967040000|2022-05-31 03:17:20|70.01|69.21|70.03|69.23|70.03|69.23|70.01|69.21|11
1653967050000|2022-05-31 03:17:30|70.02|69.22|70.02|69.22|70.03|69.23|70.01|69.21|7
1653967060000|2022-05-31 03:17:40|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|2
1653967070000|2022-05-31 03:17:50|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|4
1653967080000|2022-05-31 03:18:00|70.01|69.21|70.01|69.21|70.03|69.23|70.01|69.21|6
1653967090000|2022-05-31 03:18:10|70.03|69.23|70|69.2|70.03|69.23|69.98|69.18|18
1653967100000|2022-05-31 03:18:20|69.99|69.19|69.91|69.11|70.01|69.21|69.91|69.11|16
1653967110000|2022-05-31 03:18:30|69.9|69.1|69.9|69.1|69.93|69.13|69.89|69.09|12
1653967120000|2022-05-31 03:18:40|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|18
1653967130000|2022-05-31 03:18:50|69.89|69.09|69.84|69.04|69.92|69.12|69.82|69.02|25
1653967140000|2022-05-31 03:19:00|69.85|69.05|69.83|69.03|69.85|69.05|69.82|69.02|16
1653967150000|2022-05-31 03:19:10|69.84|69.04|69.82|69.02|69.84|69.04|69.81|69.01|9
1653967160000|2022-05-31 03:19:20|69.83|69.03|69.82|69.02|69.83|69.03|69.82|69.02|10
1653967170000|2022-05-31 03:19:30|69.83|69.03|69.81|69.01|69.83|69.03|69.81|69.01|9
1653967180000|2022-05-31 03:19:40|69.82|69.02|69.82|69.02|69.9|69.1|69.82|69.02|14
1653967190000|2022-05-31 03:19:50|69.81|69.01|69.82|69.02|69.83|69.03|69.81|69.01|6
1653967200000|2022-05-31 03:20:00|69.84|69.04|69.84|69.04|69.86|69.06|69.83|69.03|12
1653967210000|2022-05-31 03:20:10|69.85|69.05|69.84|69.04|69.86|69.06|69.83|69.03|12
1653967220000|2022-05-31 03:20:20|69.85|69.05|69.84|69.04|69.85|69.05|69.83|69.03|17
1653967230000|2022-05-31 03:20:30|69.83|69.03|69.8|69|69.84|69.04|69.8|69|12
1653967240000|2022-05-31 03:20:40|69.79|68.99|69.8|69|69.8|69|69.79|68.99|4
1653967250000|2022-05-31 03:20:50|69.82|69.02|69.8|69|69.82|69.02|69.8|69|3
1653967260000|2022-05-31 03:21:00|69.78|68.98|69.79|68.99|69.82|69.02|69.73|68.93|18
1653967270000|2022-05-31 03:21:10|69.8|69|69.78|68.98|69.82|69.02|69.78|68.98|12
1653967280000|2022-05-31 03:21:20|69.79|68.99|69.72|68.92|69.81|69.01|69.72|68.92|15
1653967290000|2022-05-31 03:21:30|69.73|68.93|69.73|68.93|69.74|68.94|69.72|68.92|11
1653967300000|2022-05-31 03:21:40|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|2
1653967310000|2022-05-31 03:21:50|69.72|68.92|69.72|68.92|69.72|68.92|69.7|68.9|10
1653967320000|2022-05-31 03:22:00|69.71|68.91|69.74|68.94|69.74|68.94|69.71|68.91|9
1653967330000|2022-05-31 03:22:10|69.73|68.93|69.73|68.93|69.74|68.94|69.73|68.93|3
1653967340000|2022-05-31 03:22:20|69.74|68.94|69.72|68.92|69.74|68.94|69.71|68.91|9
1653967350000|2022-05-31 03:22:30|69.73|68.93|69.7|68.9|69.73|68.93|69.7|68.9|7
1653967360000|2022-05-31 03:22:40|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|2
1653967370000|2022-05-31 03:22:50|69.69|68.89|69.7|68.9|69.72|68.92|69.69|68.89|13
1653967380000|2022-05-31 03:23:00|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|9
1653967390000|2022-05-31 03:23:10|69.72|68.92|69.74|68.94|69.74|68.94|69.71|68.91|3
1653967410000|2022-05-31 03:23:30|69.73|68.93|69.71|68.91|69.74|68.94|69.7|68.9|8
1653967420000|2022-05-31 03:23:40|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|8
1653967430000|2022-05-31 03:23:50|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|5
1653967440000|2022-05-31 03:24:00|69.71|68.91|69.74|68.94|69.74|68.94|69.71|68.91|14
1653967450000|2022-05-31 03:24:10|69.73|68.93|69.74|68.94|69.74|68.94|69.73|68.93|14
1653967460000|2022-05-31 03:24:20|69.73|68.93|69.73|68.93|69.75|68.95|69.72|68.92|12
1653967470000|2022-05-31 03:24:30|69.72|68.92|69.73|68.93|69.74|68.94|69.72|68.92|10
1653967480000|2022-05-31 03:24:40|69.74|68.94|69.73|68.93|69.74|68.94|69.72|68.92|10
1653967490000|2022-05-31 03:24:50|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|9
1653967500000|2022-05-31 03:25:00|69.72|68.92|69.69|68.89|69.72|68.92|69.69|68.89|9
1653967510000|2022-05-31 03:25:10|69.7|68.9|69.68|68.88|69.7|68.9|69.68|68.88|9
1653967520000|2022-05-31 03:25:20|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|4
1653967530000|2022-05-31 03:25:30|69.69|68.89|69.69|68.89|69.71|68.91|69.69|68.89|5
1653967540000|2022-05-31 03:25:40|69.68|68.88|69.7|68.9|69.7|68.9|69.68|68.88|9
1653967550000|2022-05-31 03:25:50|69.71|68.91|69.71|68.91|69.71|68.91|69.69|68.89|9
1653967560000|2022-05-31 03:26:00|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|12
1653967570000|2022-05-31 03:26:10|69.7|68.9|69.69|68.89|69.71|68.91|69.68|68.88|9
1653967580000|2022-05-31 03:26:20|69.68|68.88|69.64|68.84|69.69|68.89|69.64|68.84|10
1653967590000|2022-05-31 03:26:30|69.65|68.85|69.63|68.83|69.66|68.86|69.63|68.83|8
1653967600000|2022-05-31 03:26:40|69.64|68.84|69.68|68.88|69.69|68.89|69.64|68.84|14
1653967610000|2022-05-31 03:26:50|69.69|68.89|69.69|68.89|69.71|68.91|69.68|68.88|16
1653967620000|2022-05-31 03:27:00|69.7|68.9|69.7|68.9|69.7|68.9|69.68|68.88|13
1653967630000|2022-05-31 03:27:10|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|9
1653967640000|2022-05-31 03:27:20|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|8
1653967650000|2022-05-31 03:27:30|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|4
1653967660000|2022-05-31 03:27:40|69.7|68.9|69.69|68.89|69.7|68.9|69.67|68.87|11
1653967670000|2022-05-31 03:27:50|69.7|68.9|69.68|68.88|69.7|68.9|69.67|68.87|10
1653967680000|2022-05-31 03:28:00|69.69|68.89|69.7|68.9|69.71|68.91|69.68|68.88|11
1653967690000|2022-05-31 03:28:10|69.69|68.89|69.69|68.89|69.71|68.91|69.66|68.86|14
1653967700000|2022-05-31 03:28:20|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|8
1653967710000|2022-05-31 03:28:30|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|6
1653967720000|2022-05-31 03:28:40|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|8
1653967730000|2022-05-31 03:28:50|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|8
1653967740000|2022-05-31 03:29:00|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|4
1653967750000|2022-05-31 03:29:10|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|10
1653967760000|2022-05-31 03:29:20|69.7|68.9|69.7|68.9|69.7|68.9|69.7|68.9|1
1653967780000|2022-05-31 03:29:40|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|7
1653967790000|2022-05-31 03:29:50|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653967800000|2022-05-31 03:30:00|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|10
1653967810000|2022-05-31 03:30:10|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|14
1653967820000|2022-05-31 03:30:20|69.7|68.9|69.68|68.88|69.7|68.9|69.68|68.88|7
1653967830000|2022-05-31 03:30:30|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|13
1653967840000|2022-05-31 03:30:40|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|9
1653967850000|2022-05-31 03:30:50|69.67|68.87|69.7|68.9|69.71|68.91|69.67|68.87|12
1653967860000|2022-05-31 03:31:00|69.69|68.89|69.72|68.92|69.72|68.92|69.69|68.89|8
1653967870000|2022-05-31 03:31:10|69.71|68.91|69.71|68.91|69.72|68.92|69.69|68.89|8
1653967880000|2022-05-31 03:31:20|69.7|68.9|69.69|68.89|69.71|68.91|69.67|68.87|13
1653967890000|2022-05-31 03:31:30|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|3
1653967900000|2022-05-31 03:31:40|69.69|68.89|69.63|68.83|69.7|68.9|69.61|68.81|14
1653967920000|2022-05-31 03:32:00|69.62|68.82|69.62|68.82|69.63|68.83|69.62|68.82|7
1653967930000|2022-05-31 03:32:10|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|7
1653967940000|2022-05-31 03:32:20|69.63|68.83|69.63|68.83|69.65|68.85|69.61|68.81|9
1653967950000|2022-05-31 03:32:30|69.62|68.82|69.62|68.82|69.64|68.84|69.61|68.81|12
1653967960000|2022-05-31 03:32:40|69.61|68.81|69.62|68.82|69.65|68.85|69.59|68.79|15
1653967970000|2022-05-31 03:32:50|69.65|68.85|69.58|68.78|69.65|68.85|69.56|68.76|20
1653967980000|2022-05-31 03:33:00|69.57|68.77|69.58|68.78|69.58|68.78|69.56|68.76|15
1653967990000|2022-05-31 03:33:10|69.57|68.77|69.6|68.8|69.61|68.81|69.56|68.76|14
1653968000000|2022-05-31 03:33:20|69.59|68.79|69.58|68.78|69.6|68.8|69.58|68.78|6
1653968010000|2022-05-31 03:33:30|69.57|68.77|69.58|68.78|69.59|68.79|69.57|68.77|9
1653968020000|2022-05-31 03:33:40|69.59|68.79|69.58|68.78|69.59|68.79|69.57|68.77|8
1653968030000|2022-05-31 03:33:50|69.59|68.79|69.58|68.78|69.6|68.8|69.58|68.78|19
1653968040000|2022-05-31 03:34:00|69.57|68.77|69.6|68.8|69.61|68.81|69.57|68.77|15
1653968050000|2022-05-31 03:34:10|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|20
1653968060000|2022-05-31 03:34:20|69.6|68.8|69.6|68.8|69.6|68.8|69.6|68.8|1
1653968070000|2022-05-31 03:34:30|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|8
1653968080000|2022-05-31 03:34:40|69.59|68.79|69.6|68.8|69.6|68.8|69.58|68.78|12
1653968090000|2022-05-31 03:34:50|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|3
1653968100000|2022-05-31 03:35:00|69.58|68.78|69.59|68.79|69.59|68.79|69.56|68.76|12
1653968110000|2022-05-31 03:35:10|69.58|68.78|69.59|68.79|69.6|68.8|69.58|68.78|18
1653968120000|2022-05-31 03:35:20|69.6|68.8|69.58|68.78|69.6|68.8|69.58|68.78|11
1653968130000|2022-05-31 03:35:30|69.59|68.79|69.59|68.79|69.59|68.79|69.56|68.76|7
1653968140000|2022-05-31 03:35:40|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|8
1653968150000|2022-05-31 03:35:50|69.6|68.8|69.59|68.79|69.6|68.8|69.58|68.78|10
1653968160000|2022-05-31 03:36:00|69.58|68.78|69.58|68.78|69.59|68.79|69.57|68.77|11
1653968170000|2022-05-31 03:36:10|69.59|68.79|69.59|68.79|69.59|68.79|69.56|68.76|18
1653968180000|2022-05-31 03:36:20|69.6|68.8|69.59|68.79|69.6|68.8|69.58|68.78|6
1653968190000|2022-05-31 03:36:30|69.58|68.78|69.57|68.77|69.6|68.8|69.56|68.76|7
1653968200000|2022-05-31 03:36:40|69.56|68.76|69.52|68.72|69.56|68.76|69.51|68.71|9
1653968210000|2022-05-31 03:36:50|69.53|68.73|69.51|68.71|69.53|68.73|69.51|68.71|12
1653968220000|2022-05-31 03:37:00|69.53|68.73|69.43|68.63|69.53|68.73|69.43|68.63|14
1653968230000|2022-05-31 03:37:10|69.42|68.62|69.43|68.63|69.44|68.64|69.42|68.62|12
1653968240000|2022-05-31 03:37:20|69.44|68.64|69.49|68.69|69.51|68.71|69.44|68.64|21
1653968250000|2022-05-31 03:37:30|69.5|68.7|69.49|68.69|69.5|68.7|69.46|68.66|11
1653968260000|2022-05-31 03:37:40|69.5|68.7|69.5|68.7|69.51|68.71|69.49|68.69|7
1653968270000|2022-05-31 03:37:50|69.49|68.69|69.51|68.71|69.51|68.71|69.49|68.69|3
1653968280000|2022-05-31 03:38:00|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|5
1653968290000|2022-05-31 03:38:10|69.51|68.71|69.49|68.69|69.51|68.71|69.48|68.68|11
1653968300000|2022-05-31 03:38:20|69.5|68.7|69.5|68.7|69.5|68.7|69.49|68.69|7
1653968310000|2022-05-31 03:38:30|69.49|68.69|69.5|68.7|69.51|68.71|69.49|68.69|4
1653968320000|2022-05-31 03:38:40|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|17
1653968330000|2022-05-31 03:38:50|69.5|68.7|69.51|68.71|69.51|68.71|69.49|68.69|12
1653968340000|2022-05-31 03:39:00|69.5|68.7|69.5|68.7|69.51|68.71|69.49|68.69|13
1653968350000|2022-05-31 03:39:10|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|11
1653968360000|2022-05-31 03:39:20|69.5|68.7|69.58|68.78|69.58|68.78|69.5|68.7|22
1653968370000|2022-05-31 03:39:30|69.57|68.77|69.58|68.78|69.58|68.78|69.56|68.76|7
1653968380000|2022-05-31 03:39:40|69.59|68.79|69.58|68.78|69.59|68.79|69.58|68.78|4
1653968390000|2022-05-31 03:39:50|69.56|68.76|69.58|68.78|69.59|68.79|69.56|68.76|4
1653968400000|2022-05-31 03:40:00|69.57|68.77|69.58|68.78|69.58|68.78|69.57|68.77|2
1653968410000|2022-05-31 03:40:10|69.59|68.79|69.58|68.78|69.6|68.8|69.58|68.78|4
1653968420000|2022-05-31 03:40:20|69.57|68.77|69.58|68.78|69.58|68.78|69.57|68.77|2
1653968430000|2022-05-31 03:40:30|69.57|68.77|69.58|68.78|69.58|68.78|69.56|68.76|12
1653968440000|2022-05-31 03:40:40|69.57|68.77|69.57|68.77|69.58|68.78|69.54|68.74|15
1653968450000|2022-05-31 03:40:50|69.56|68.76|69.57|68.77|69.58|68.78|69.55|68.75|7
1653968460000|2022-05-31 03:41:00|69.55|68.75|69.51|68.71|69.55|68.75|69.49|68.69|6
1653968470000|2022-05-31 03:41:10|69.52|68.72|69.51|68.71|69.52|68.72|69.49|68.69|17
1653968480000|2022-05-31 03:41:20|69.53|68.73|69.52|68.72|69.54|68.74|69.51|68.71|10
1653968490000|2022-05-31 03:41:30|69.53|68.73|69.52|68.72|69.53|68.73|69.51|68.71|4
1653968500000|2022-05-31 03:41:40|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|4
1653968510000|2022-05-31 03:41:50|69.51|68.71|69.58|68.78|69.58|68.78|69.49|68.69|17
1653968520000|2022-05-31 03:42:00|69.57|68.77|69.53|68.73|69.59|68.79|69.53|68.73|9
1653968530000|2022-05-31 03:42:10|69.52|68.72|69.53|68.73|69.54|68.74|69.51|68.71|11
1653968540000|2022-05-31 03:42:20|69.52|68.72|69.61|68.81|69.61|68.81|69.52|68.72|13
1653968550000|2022-05-31 03:42:30|69.6|68.8|69.61|68.81|69.62|68.82|69.6|68.8|6
1653968560000|2022-05-31 03:42:40|69.62|68.82|69.62|68.82|69.62|68.82|69.61|68.81|9
1653968570000|2022-05-31 03:42:50|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|12
1653968580000|2022-05-31 03:43:00|69.61|68.81|69.59|68.79|69.62|68.82|69.59|68.79|13
1653968590000|2022-05-31 03:43:10|69.6|68.8|69.58|68.78|69.6|68.8|69.58|68.78|9
1653968600000|2022-05-31 03:43:20|69.59|68.79|69.58|68.78|69.59|68.79|69.56|68.76|8
1653968610000|2022-05-31 03:43:30|69.59|68.79|69.59|68.79|69.59|68.79|69.58|68.78|13
1653968620000|2022-05-31 03:43:40|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|8
1653968630000|2022-05-31 03:43:50|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|4
1653968640000|2022-05-31 03:44:00|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|6
1653968650000|2022-05-31 03:44:10|69.58|68.78|69.6|68.8|69.6|68.8|69.58|68.78|6
1653968660000|2022-05-31 03:44:20|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|4
1653968670000|2022-05-31 03:44:30|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|6
1653968680000|2022-05-31 03:44:40|69.59|68.79|69.6|68.8|69.6|68.8|69.58|68.78|6
1653968690000|2022-05-31 03:44:50|69.59|68.79|69.59|68.79|69.59|68.79|69.58|68.78|5
1653968700000|2022-05-31 03:45:00|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|18
1653968710000|2022-05-31 03:45:10|69.58|68.78|69.51|68.71|69.59|68.79|69.51|68.71|16
1653968720000|2022-05-31 03:45:20|69.53|68.73|69.52|68.72|69.53|68.73|69.51|68.71|8
1653968730000|2022-05-31 03:45:30|69.56|68.76|69.58|68.78|69.6|68.8|69.56|68.76|9
1653968740000|2022-05-31 03:45:40|69.59|68.79|69.6|68.8|69.61|68.81|69.58|68.78|14
1653968750000|2022-05-31 03:45:50|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|14
1653968760000|2022-05-31 03:46:00|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|5
1653968770000|2022-05-31 03:46:10|69.6|68.8|69.6|68.8|69.63|68.83|69.59|68.79|13
1653968780000|2022-05-31 03:46:20|69.61|68.81|69.61|68.81|69.62|68.82|69.6|68.8|11
1653968800000|2022-05-31 03:46:40|69.62|68.82|69.61|68.81|69.62|68.82|69.61|68.81|2
1653968810000|2022-05-31 03:46:50|69.62|68.82|69.6|68.8|69.62|68.82|69.6|68.8|7
1653968820000|2022-05-31 03:47:00|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|9
1653968830000|2022-05-31 03:47:10|69.63|68.83|69.63|68.83|69.64|68.84|69.62|68.82|10
1653968840000|2022-05-31 03:47:20|69.62|68.82|69.64|68.84|69.64|68.84|69.62|68.82|7
1653968850000|2022-05-31 03:47:30|69.63|68.83|69.64|68.84|69.64|68.84|69.62|68.82|5
1653968860000|2022-05-31 03:47:40|69.63|68.83|69.63|68.83|69.64|68.84|69.63|68.83|3
1653968870000|2022-05-31 03:47:50|69.64|68.84|69.63|68.83|69.64|68.84|69.63|68.83|8
1653968880000|2022-05-31 03:48:00|69.64|68.84|69.73|68.93|69.74|68.94|69.63|68.83|10
1653968890000|2022-05-31 03:48:10|69.77|68.97|69.8|69|69.81|69.01|69.76|68.96|18
1653968900000|2022-05-31 03:48:20|69.81|69.01|69.79|68.99|69.81|69.01|69.78|68.98|16
1653968910000|2022-05-31 03:48:30|69.78|68.98|69.81|69.01|69.84|69.04|69.78|68.98|20
1653968920000|2022-05-31 03:48:40|69.8|69|69.81|69.01|69.81|69.01|69.8|69|16
1653968930000|2022-05-31 03:48:50|69.8|69|69.73|68.93|69.8|69|69.71|68.91|15
1653968940000|2022-05-31 03:49:00|69.72|68.92|69.73|68.93|69.74|68.94|69.72|68.92|12
1653968950000|2022-05-31 03:49:10|69.72|68.92|69.74|68.94|69.75|68.95|69.72|68.92|13
1653968960000|2022-05-31 03:49:20|69.75|68.95|69.73|68.93|69.75|68.95|69.72|68.92|7
1653968970000|2022-05-31 03:49:30|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|15
1653968980000|2022-05-31 03:49:40|69.72|68.92|69.71|68.91|69.74|68.94|69.71|68.91|15
1653968990000|2022-05-31 03:49:50|69.72|68.92|69.72|68.92|69.73|68.93|69.7|68.9|9
1653969000000|2022-05-31 03:50:00|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|10
1653969010000|2022-05-31 03:50:10|69.73|68.93|69.72|68.92|69.75|68.95|69.72|68.92|17
1653969020000|2022-05-31 03:50:20|69.73|68.93|69.71|68.91|69.73|68.93|69.71|68.91|4
1653969030000|2022-05-31 03:50:30|69.73|68.93|69.73|68.93|69.73|68.93|69.72|68.92|5
1653969040000|2022-05-31 03:50:40|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|5
1653969050000|2022-05-31 03:50:50|69.73|68.93|69.73|68.93|69.74|68.94|69.73|68.93|3
1653969060000|2022-05-31 03:51:00|69.74|68.94|69.72|68.92|69.74|68.94|69.72|68.92|7
1653969070000|2022-05-31 03:51:10|69.73|68.93|69.73|68.93|69.73|68.93|69.72|68.92|9
1653969080000|2022-05-31 03:51:20|69.74|68.94|69.74|68.94|69.74|68.94|69.72|68.92|13
1653969090000|2022-05-31 03:51:30|69.73|68.93|69.73|68.93|69.74|68.94|69.73|68.93|9
1653969100000|2022-05-31 03:51:40|69.74|68.94|69.73|68.93|69.74|68.94|69.73|68.93|2
1653969110000|2022-05-31 03:51:50|69.74|68.94|69.71|68.91|69.75|68.95|69.71|68.91|10
1653969120000|2022-05-31 03:52:00|69.72|68.92|69.71|68.91|69.73|68.93|69.7|68.9|11
1653969130000|2022-05-31 03:52:10|69.72|68.92|69.73|68.93|69.73|68.93|69.7|68.9|13
1653969140000|2022-05-31 03:52:20|69.72|68.92|69.73|68.93|69.73|68.93|69.71|68.91|6
1653969150000|2022-05-31 03:52:30|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|3
1653969160000|2022-05-31 03:52:40|69.71|68.91|69.72|68.92|69.73|68.93|69.71|68.91|8
1653969170000|2022-05-31 03:52:50|69.71|68.91|69.71|68.91|69.72|68.92|69.71|68.91|9
1653969180000|2022-05-31 03:53:00|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|4
1653969190000|2022-05-31 03:53:10|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|3
1653969200000|2022-05-31 03:53:20|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|2
1653969210000|2022-05-31 03:53:30|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|6
1653969220000|2022-05-31 03:53:40|69.68|68.88|69.61|68.81|69.71|68.91|69.6|68.8|20
1653969230000|2022-05-31 03:53:50|69.6|68.8|69.53|68.73|69.6|68.8|69.51|68.71|19
1653969240000|2022-05-31 03:54:00|69.54|68.74|69.58|68.78|69.59|68.79|69.52|68.72|16
1653969250000|2022-05-31 03:54:10|69.59|68.79|69.6|68.8|69.62|68.82|69.57|68.77|13
1653969260000|2022-05-31 03:54:20|69.58|68.78|69.59|68.79|69.6|68.8|69.57|68.77|12
1653969270000|2022-05-31 03:54:30|69.58|68.78|69.59|68.79|69.59|68.79|69.57|68.77|8
1653969280000|2022-05-31 03:54:40|69.58|68.78|69.6|68.8|69.61|68.81|69.58|68.78|9
1653969290000|2022-05-31 03:54:50|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|4
1653969300000|2022-05-31 03:55:00|69.61|68.81|69.68|68.88|69.7|68.9|69.61|68.81|19
1653969310000|2022-05-31 03:55:10|69.67|68.87|69.67|68.87|69.68|68.88|69.65|68.85|14
1653969320000|2022-05-31 03:55:20|69.66|68.86|69.66|68.86|69.68|68.88|69.65|68.85|19
1653969330000|2022-05-31 03:55:30|69.65|68.85|69.69|68.89|69.69|68.89|69.65|68.85|20
1653969340000|2022-05-31 03:55:40|69.68|68.88|69.67|68.87|69.69|68.89|69.65|68.85|13
1653969350000|2022-05-31 03:55:50|69.66|68.86|69.66|68.86|69.68|68.88|69.65|68.85|13
1653969360000|2022-05-31 03:56:00|69.67|68.87|69.69|68.89|69.71|68.91|69.65|68.85|11
1653969370000|2022-05-31 03:56:10|69.68|68.88|69.68|68.88|69.72|68.92|69.67|68.87|10
1653969380000|2022-05-31 03:56:20|69.69|68.89|69.69|68.89|69.72|68.92|69.68|68.88|9
1653969390000|2022-05-31 03:56:30|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|12
1653969400000|2022-05-31 03:56:40|69.68|68.88|69.67|68.87|69.7|68.9|69.67|68.87|10
1653969410000|2022-05-31 03:56:50|69.66|68.86|69.68|68.88|69.68|68.88|69.66|68.86|11
1653969420000|2022-05-31 03:57:00|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|9
1653969430000|2022-05-31 03:57:10|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|4
1653969440000|2022-05-31 03:57:20|69.69|68.89|69.69|68.89|69.69|68.89|69.67|68.87|5
1653969450000|2022-05-31 03:57:30|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|5
1653969460000|2022-05-31 03:57:40|69.69|68.89|69.7|68.9|69.7|68.9|69.66|68.86|13
1653969470000|2022-05-31 03:57:50|69.68|68.88|69.67|68.87|69.68|68.88|69.64|68.84|12
1653969480000|2022-05-31 03:58:00|69.66|68.86|69.69|68.89|69.72|68.92|69.66|68.86|13
1653969490000|2022-05-31 03:58:10|69.68|68.88|69.69|68.89|69.72|68.92|69.67|68.87|11
1653969500000|2022-05-31 03:58:20|69.72|68.92|69.69|68.89|69.72|68.92|69.68|68.88|6
1653969510000|2022-05-31 03:58:30|69.72|68.92|69.68|68.88|69.72|68.92|69.67|68.87|11
1653969520000|2022-05-31 03:58:40|69.67|68.87|69.62|68.82|69.67|68.87|69.6|68.8|15
1653969530000|2022-05-31 03:58:50|69.61|68.81|69.69|68.89|69.69|68.89|69.61|68.81|10
1653969540000|2022-05-31 03:59:00|69.68|68.88|69.68|68.88|69.71|68.91|69.67|68.87|17
1653969550000|2022-05-31 03:59:10|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|4
1653969560000|2022-05-31 03:59:20|69.67|68.87|69.68|68.88|69.71|68.91|69.67|68.87|16
1653969570000|2022-05-31 03:59:30|69.69|68.89|69.68|68.88|69.7|68.9|69.65|68.85|14
1653969580000|2022-05-31 03:59:40|69.67|68.87|69.68|68.88|69.7|68.9|69.67|68.87|11
1653969600000|2022-05-31 04:00:00|69.67|68.87|69.67|68.87|69.68|68.88|69.65|68.85|11
1653969610000|2022-05-31 04:00:10|69.68|68.88|69.69|68.89|69.7|68.9|69.67|68.87|7
1653969620000|2022-05-31 04:00:20|69.68|68.88|69.68|68.88|69.7|68.9|69.68|68.88|5
1653969630000|2022-05-31 04:00:30|69.69|68.89|69.69|68.89|69.72|68.92|69.67|68.87|14
1653969640000|2022-05-31 04:00:40|69.68|68.88|69.68|68.88|69.69|68.89|69.66|68.86|12
1653969650000|2022-05-31 04:00:50|69.67|68.87|69.68|68.88|69.68|68.88|69.65|68.85|10
1653969660000|2022-05-31 04:01:00|69.67|68.87|69.67|68.87|69.69|68.89|69.67|68.87|3
1653969670000|2022-05-31 04:01:10|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|3
1653969680000|2022-05-31 04:01:20|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|10
1653969690000|2022-05-31 04:01:30|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|6
1653969700000|2022-05-31 04:01:40|69.67|68.87|69.68|68.88|69.71|68.91|69.67|68.87|13
1653969710000|2022-05-31 04:01:50|69.67|68.87|69.67|68.87|69.68|68.88|69.67|68.87|3
1653969720000|2022-05-31 04:02:00|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|7
1653969730000|2022-05-31 04:02:10|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|9
1653969740000|2022-05-31 04:02:20|69.68|68.88|69.68|68.88|69.7|68.9|69.67|68.87|14
1653969750000|2022-05-31 04:02:30|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|3
1653969760000|2022-05-31 04:02:40|69.68|68.88|69.61|68.81|69.69|68.89|69.61|68.81|14
1653969770000|2022-05-31 04:02:50|69.6|68.8|69.57|68.77|69.61|68.81|69.57|68.77|20
1653969780000|2022-05-31 04:03:00|69.61|68.81|69.58|68.78|69.61|68.81|69.57|68.77|15
1653969790000|2022-05-31 04:03:10|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|19
1653969800000|2022-05-31 04:03:20|69.61|68.81|69.6|68.8|69.62|68.82|69.6|68.8|10
1653969810000|2022-05-31 04:03:30|69.62|68.82|69.51|68.71|69.62|68.82|69.51|68.71|14
1653969820000|2022-05-31 04:03:40|69.52|68.72|69.5|68.7|69.52|68.72|69.5|68.7|8
1653969840000|2022-05-31 04:04:00|69.51|68.71|69.51|68.71|69.51|68.71|69.51|68.71|1
1653969850000|2022-05-31 04:04:10|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|3
1653969860000|2022-05-31 04:04:20|69.51|68.71|69.51|68.71|69.52|68.72|69.49|68.69|13
1653969870000|2022-05-31 04:04:30|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|5
1653969880000|2022-05-31 04:04:40|69.51|68.71|69.51|68.71|69.52|68.72|69.5|68.7|12
1653969890000|2022-05-31 04:04:50|69.5|68.7|69.51|68.71|69.51|68.71|69.5|68.7|2
1653969900000|2022-05-31 04:05:00|69.5|68.7|69.5|68.7|69.51|68.71|69.5|68.7|7
1653969910000|2022-05-31 04:05:10|69.51|68.71|69.5|68.7|69.53|68.73|69.49|68.69|12
1653969920000|2022-05-31 04:05:20|69.51|68.71|69.5|68.7|69.52|68.72|69.49|68.69|10
1653969930000|2022-05-31 04:05:30|69.49|68.69|69.49|68.69|69.52|68.72|69.46|68.66|24
1653969940000|2022-05-31 04:05:40|69.5|68.7|69.49|68.69|69.53|68.73|69.47|68.67|13
1653969950000|2022-05-31 04:05:50|69.48|68.68|69.49|68.69|69.52|68.72|69.46|68.66|17
1653969960000|2022-05-31 04:06:00|69.5|68.7|69.5|68.7|69.5|68.7|69.48|68.68|18
1653969970000|2022-05-31 04:06:10|69.51|68.71|69.5|68.7|69.51|68.71|69.48|68.68|7
1653969980000|2022-05-31 04:06:20|69.51|68.71|69.49|68.69|69.51|68.71|69.49|68.69|8
1653969990000|2022-05-31 04:06:30|69.5|68.7|69.5|68.7|69.5|68.7|69.49|68.69|5
1653970000000|2022-05-31 04:06:40|69.51|68.71|69.5|68.7|69.51|68.71|69.5|68.7|2
1653970010000|2022-05-31 04:06:50|69.49|68.69|69.5|68.7|69.5|68.7|69.49|68.69|2
1653970020000|2022-05-31 04:07:00|69.49|68.69|69.49|68.69|69.5|68.7|69.49|68.69|5
1653970030000|2022-05-31 04:07:10|69.5|68.7|69.49|68.69|69.5|68.7|69.49|68.69|4
1653970040000|2022-05-31 04:07:20|69.48|68.68|69.49|68.69|69.5|68.7|69.48|68.68|6
1653970050000|2022-05-31 04:07:30|69.5|68.7|69.49|68.69|69.5|68.7|69.47|68.67|11
1653970060000|2022-05-31 04:07:40|69.48|68.68|69.48|68.68|69.48|68.68|69.46|68.66|3
1653970070000|2022-05-31 04:07:50|69.45|68.65|69.42|68.62|69.45|68.65|69.42|68.62|2
1653970080000|2022-05-31 04:08:00|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|13
1653970090000|2022-05-31 04:08:10|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|8
1653970100000|2022-05-31 04:08:20|69.42|68.62|69.42|68.62|69.44|68.64|69.41|68.61|9
1653970110000|2022-05-31 04:08:30|69.41|68.61|69.42|68.62|69.44|68.64|69.41|68.61|14
1653970120000|2022-05-31 04:08:40|69.43|68.63|69.42|68.62|69.43|68.63|69.41|68.61|6
1653970130000|2022-05-31 04:08:50|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|2
1653970140000|2022-05-31 04:09:00|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|17
1653970150000|2022-05-31 04:09:10|69.4|68.6|69.4|68.6|69.41|68.61|69.4|68.6|5
1653970160000|2022-05-31 04:09:20|69.39|68.59|69.45|68.65|69.45|68.65|69.39|68.59|7
1653970170000|2022-05-31 04:09:30|69.46|68.66|69.5|68.7|69.52|68.72|69.46|68.66|18
1653970180000|2022-05-31 04:09:40|69.52|68.72|69.52|68.72|69.52|68.72|69.47|68.67|8
1653970190000|2022-05-31 04:09:50|69.5|68.7|69.52|68.72|69.53|68.73|69.5|68.7|7
1653970200000|2022-05-31 04:10:00|69.51|68.71|69.51|68.71|69.52|68.72|69.48|68.68|18
1653970210000|2022-05-31 04:10:10|69.5|68.7|69.53|68.73|69.54|68.74|69.5|68.7|22
1653970220000|2022-05-31 04:10:20|69.52|68.72|69.52|68.72|69.54|68.74|69.52|68.72|12
1653970230000|2022-05-31 04:10:30|69.53|68.73|69.59|68.79|69.6|68.8|69.52|68.72|19
1653970240000|2022-05-31 04:10:40|69.61|68.81|69.59|68.79|69.61|68.81|69.57|68.77|18
1653970250000|2022-05-31 04:10:50|69.61|68.81|69.59|68.79|69.61|68.81|69.57|68.77|11
1653970260000|2022-05-31 04:11:00|69.58|68.78|69.59|68.79|69.61|68.81|69.57|68.77|10
1653970270000|2022-05-31 04:11:10|69.6|68.8|69.59|68.79|69.6|68.8|69.59|68.79|4
1653970280000|2022-05-31 04:11:20|69.6|68.8|69.58|68.78|69.6|68.8|69.57|68.77|12
1653970290000|2022-05-31 04:11:30|69.59|68.79|69.58|68.78|69.6|68.8|69.58|68.78|10
1653970300000|2022-05-31 04:11:40|69.57|68.77|69.58|68.78|69.58|68.78|69.57|68.77|2
1653970310000|2022-05-31 04:11:50|69.59|68.79|69.58|68.78|69.59|68.79|69.56|68.76|8
1653970320000|2022-05-31 04:12:00|69.57|68.77|69.59|68.79|69.62|68.82|69.57|68.77|17
1653970330000|2022-05-31 04:12:10|69.61|68.81|69.59|68.79|69.61|68.81|69.58|68.78|20
1653970340000|2022-05-31 04:12:20|69.58|68.78|69.62|68.82|69.62|68.82|69.58|68.78|8
1653970350000|2022-05-31 04:12:30|69.61|68.81|69.6|68.8|69.62|68.82|69.59|68.79|5
1653970360000|2022-05-31 04:12:40|69.62|68.82|69.62|68.82|69.63|68.83|69.59|68.79|12
1653970370000|2022-05-31 04:12:50|69.61|68.81|69.62|68.82|69.62|68.82|69.61|68.81|10
1653970380000|2022-05-31 04:13:00|69.61|68.81|69.63|68.83|69.65|68.85|69.61|68.81|13
1653970390000|2022-05-31 04:13:10|69.67|68.87|69.67|68.87|69.7|68.9|69.67|68.87|8
1653970400000|2022-05-31 04:13:20|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|7
1653970410000|2022-05-31 04:13:30|69.67|68.87|69.67|68.87|69.71|68.91|69.67|68.87|14
1653970420000|2022-05-31 04:13:40|69.68|68.88|69.69|68.89|69.69|68.89|69.67|68.87|5
1653970430000|2022-05-31 04:13:50|69.73|68.93|69.7|68.9|69.73|68.93|69.69|68.89|8
1653970440000|2022-05-31 04:14:00|69.69|68.89|69.7|68.9|69.71|68.91|69.68|68.88|7
1653970450000|2022-05-31 04:14:10|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|9
1653970460000|2022-05-31 04:14:20|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|2
1653970470000|2022-05-31 04:14:30|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|4
1653970480000|2022-05-31 04:14:40|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|6
1653970490000|2022-05-31 04:14:50|69.7|68.9|69.71|68.91|69.71|68.91|69.69|68.89|8
1653970500000|2022-05-31 04:15:00|69.72|68.92|69.71|68.91|69.72|68.92|69.69|68.89|6
1653970510000|2022-05-31 04:15:10|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|7
1653970520000|2022-05-31 04:15:20|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|9
1653970540000|2022-05-31 04:15:40|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|5
1653970550000|2022-05-31 04:15:50|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|2
1653970560000|2022-05-31 04:16:00|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|10
1653970570000|2022-05-31 04:16:10|69.71|68.91|69.71|68.91|69.71|68.91|69.71|68.91|1
1653970580000|2022-05-31 04:16:20|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|4
1653970600000|2022-05-31 04:16:40|69.7|68.9|69.7|68.9|69.7|68.9|69.7|68.9|1
1653970620000|2022-05-31 04:17:00|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|4
1653970630000|2022-05-31 04:17:10|69.71|68.91|69.71|68.91|69.71|68.91|69.69|68.89|4
1653970640000|2022-05-31 04:17:20|69.7|68.9|69.7|68.9|69.7|68.9|69.7|68.9|1
1653970660000|2022-05-31 04:17:40|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|4
1653970670000|2022-05-31 04:17:50|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|11
1653970680000|2022-05-31 04:18:00|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|5
1653970700000|2022-05-31 04:18:20|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|6
1653970710000|2022-05-31 04:18:30|69.69|68.89|69.69|68.89|69.69|68.89|69.69|68.89|1
1653970720000|2022-05-31 04:18:40|69.7|68.9|69.7|68.9|69.7|68.9|69.7|68.9|1
1653970730000|2022-05-31 04:18:50|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|6
1653970740000|2022-05-31 04:19:00|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|4
1653970750000|2022-05-31 04:19:10|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|6
1653970760000|2022-05-31 04:19:20|69.71|68.91|69.68|68.88|69.72|68.92|69.67|68.87|8
1653970770000|2022-05-31 04:19:30|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|5
1653970780000|2022-05-31 04:19:40|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|12
1653970790000|2022-05-31 04:19:50|69.68|68.88|69.68|68.88|69.7|68.9|69.67|68.87|12
1653970800000|2022-05-31 04:20:00|69.67|68.87|69.67|68.87|69.67|68.87|69.67|68.87|1
1653970810000|2022-05-31 04:20:10|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|7
1653970820000|2022-05-31 04:20:20|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|2
1653970830000|2022-05-31 04:20:30|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|5
1653970840000|2022-05-31 04:20:40|69.68|68.88|69.68|68.88|69.68|68.88|69.67|68.87|3
1653970850000|2022-05-31 04:20:50|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|2
1653970860000|2022-05-31 04:21:00|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|7
1653970870000|2022-05-31 04:21:10|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|4
1653970880000|2022-05-31 04:21:20|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|4
1653970890000|2022-05-31 04:21:30|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|2
1653970900000|2022-05-31 04:21:40|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|2
1653970920000|2022-05-31 04:22:00|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|2
1653970930000|2022-05-31 04:22:10|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|12
1653970940000|2022-05-31 04:22:20|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|6
1653970950000|2022-05-31 04:22:30|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|3
1653970960000|2022-05-31 04:22:40|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|5
1653970970000|2022-05-31 04:22:50|69.71|68.91|69.71|68.91|69.72|68.92|69.69|68.89|4
1653970980000|2022-05-31 04:23:00|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|5
1653971000000|2022-05-31 04:23:20|69.71|68.91|69.71|68.91|69.71|68.91|69.69|68.89|17
1653971010000|2022-05-31 04:23:30|69.7|68.9|69.69|68.89|69.71|68.91|69.68|68.88|16
1653971020000|2022-05-31 04:23:40|69.68|68.88|69.72|68.92|69.72|68.92|69.68|68.88|13
1653971030000|2022-05-31 04:23:50|69.71|68.91|69.7|68.9|69.72|68.92|69.7|68.9|10
1653971040000|2022-05-31 04:24:00|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|11
1653971060000|2022-05-31 04:24:20|69.7|68.9|69.69|68.89|69.7|68.9|69.67|68.87|4
1653971070000|2022-05-31 04:24:30|69.68|68.88|69.68|68.88|69.7|68.9|69.68|68.88|9
1653971080000|2022-05-31 04:24:40|69.69|68.89|69.68|68.88|69.69|68.89|69.66|68.86|10
1653971090000|2022-05-31 04:24:50|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|8
1653971100000|2022-05-31 04:25:00|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|5
1653971110000|2022-05-31 04:25:10|69.7|68.9|69.68|68.88|69.71|68.91|69.68|68.88|6
1653971120000|2022-05-31 04:25:20|69.69|68.89|69.7|68.9|69.7|68.9|69.68|68.88|8
1653971130000|2022-05-31 04:25:30|69.69|68.89|69.69|68.89|69.7|68.9|69.69|68.89|7
1653971140000|2022-05-31 04:25:40|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|8
1653971150000|2022-05-31 04:25:50|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|9
1653971160000|2022-05-31 04:26:00|69.69|68.89|69.7|68.9|69.7|68.9|69.68|68.88|8
1653971170000|2022-05-31 04:26:10|69.71|68.91|69.69|68.89|69.71|68.91|69.69|68.89|3
1653971180000|2022-05-31 04:26:20|69.71|68.91|69.69|68.89|69.71|68.91|69.68|68.88|9
1653971190000|2022-05-31 04:26:30|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|4
1653971200000|2022-05-31 04:26:40|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653971210000|2022-05-31 04:26:50|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|10
1653971220000|2022-05-31 04:27:00|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|3
1653971230000|2022-05-31 04:27:10|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|9
1653971240000|2022-05-31 04:27:20|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|14
1653971250000|2022-05-31 04:27:30|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|9
1653971260000|2022-05-31 04:27:40|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|11
1653971270000|2022-05-31 04:27:50|69.69|68.89|69.69|68.89|69.69|68.89|69.69|68.89|1
1653971280000|2022-05-31 04:28:00|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653971290000|2022-05-31 04:28:10|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|3
1653971300000|2022-05-31 04:28:20|69.69|68.89|69.69|68.89|69.71|68.91|69.68|68.88|6
1653971310000|2022-05-31 04:28:30|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|3
1653971320000|2022-05-31 04:28:40|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653971330000|2022-05-31 04:28:50|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|2
1653971340000|2022-05-31 04:29:00|69.68|68.88|69.68|68.88|69.69|68.89|69.68|68.88|3
1653971350000|2022-05-31 04:29:10|69.69|68.89|69.68|68.88|69.69|68.89|69.64|68.84|9
1653971360000|2022-05-31 04:29:20|69.67|68.87|69.67|68.87|69.68|68.88|69.66|68.86|13
1653971370000|2022-05-31 04:29:30|69.69|68.89|69.67|68.87|69.69|68.89|69.67|68.87|4
1653971380000|2022-05-31 04:29:40|69.68|68.88|69.67|68.87|69.68|68.88|69.67|68.87|2
1653971390000|2022-05-31 04:29:50|69.68|68.88|69.67|68.87|69.68|68.88|69.67|68.87|2
1653971400000|2022-05-31 04:30:00|69.68|68.88|69.67|68.87|69.68|68.88|69.65|68.85|6
1653971410000|2022-05-31 04:30:10|69.68|68.88|69.68|68.88|69.68|68.88|69.66|68.86|6
1653971420000|2022-05-31 04:30:20|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|6
1653971430000|2022-05-31 04:30:30|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|12
1653971440000|2022-05-31 04:30:40|69.69|68.89|69.68|68.88|69.69|68.89|69.67|68.87|15
1653971450000|2022-05-31 04:30:50|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|6
1653971460000|2022-05-31 04:31:00|69.69|68.89|69.7|68.9|69.71|68.91|69.69|68.89|6
1653971470000|2022-05-31 04:31:10|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|4
1653971480000|2022-05-31 04:31:20|69.69|68.89|69.68|68.88|69.69|68.89|69.67|68.87|4
1653971490000|2022-05-31 04:31:30|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|3
1653971500000|2022-05-31 04:31:40|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|11
1653971510000|2022-05-31 04:31:50|69.67|68.87|69.67|68.87|69.68|68.88|69.67|68.87|9
1653971520000|2022-05-31 04:32:00|69.68|68.88|69.67|68.87|69.68|68.88|69.67|68.87|4
1653971530000|2022-05-31 04:32:10|69.68|68.88|69.67|68.87|69.68|68.88|69.67|68.87|2
1653971540000|2022-05-31 04:32:20|69.68|68.88|69.68|68.88|69.69|68.89|69.66|68.86|16
1653971560000|2022-05-31 04:32:40|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|8
1653971570000|2022-05-31 04:32:50|69.69|68.89|69.68|68.88|69.69|68.89|69.67|68.87|10
1653971580000|2022-05-31 04:33:00|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|10
1653971590000|2022-05-31 04:33:10|69.67|68.87|69.67|68.87|69.68|68.88|69.67|68.87|15
1653971600000|2022-05-31 04:33:20|69.68|68.88|69.68|68.88|69.69|68.89|69.67|68.87|9
1653971610000|2022-05-31 04:33:30|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|4
1653971620000|2022-05-31 04:33:40|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|2
1653971640000|2022-05-31 04:34:00|69.7|68.9|69.7|68.9|69.7|68.9|69.69|68.89|13
1653971650000|2022-05-31 04:34:10|69.71|68.91|69.7|68.9|69.71|68.91|69.69|68.89|10
1653971660000|2022-05-31 04:34:20|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|8
1653971670000|2022-05-31 04:34:30|69.71|68.91|69.69|68.89|69.71|68.91|69.68|68.88|11
1653971680000|2022-05-31 04:34:40|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|10
1653971690000|2022-05-31 04:34:50|69.68|68.88|69.69|68.89|69.7|68.9|69.68|68.88|4
1653971700000|2022-05-31 04:35:00|69.72|68.92|69.69|68.89|69.72|68.92|69.69|68.89|8
1653971710000|2022-05-31 04:35:10|69.7|68.9|69.66|68.86|69.7|68.9|69.66|68.86|7
1653971720000|2022-05-31 04:35:20|69.64|68.84|69.64|68.84|69.65|68.85|69.64|68.84|3
1653971730000|2022-05-31 04:35:30|69.63|68.83|69.65|68.85|69.65|68.85|69.63|68.83|5
1653971740000|2022-05-31 04:35:40|69.64|68.84|69.64|68.84|69.65|68.85|69.64|68.84|7
1653971750000|2022-05-31 04:35:50|69.65|68.85|69.64|68.84|69.65|68.85|69.63|68.83|17
1653971760000|2022-05-31 04:36:00|69.65|68.85|69.65|68.85|69.65|68.85|69.64|68.84|5
1653971770000|2022-05-31 04:36:10|69.64|68.84|69.63|68.83|69.65|68.85|69.63|68.83|16
1653971780000|2022-05-31 04:36:20|69.64|68.84|69.64|68.84|69.65|68.85|69.64|68.84|5
1653971790000|2022-05-31 04:36:30|69.63|68.83|69.64|68.84|69.65|68.85|69.63|68.83|6
1653971800000|2022-05-31 04:36:40|69.65|68.85|69.64|68.84|69.65|68.85|69.64|68.84|6
1653971820000|2022-05-31 04:37:00|69.63|68.83|69.62|68.82|69.64|68.84|69.62|68.82|7
1653971830000|2022-05-31 04:37:10|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|11
1653971840000|2022-05-31 04:37:20|69.61|68.81|69.6|68.8|69.62|68.82|69.59|68.79|10
1653971850000|2022-05-31 04:37:30|69.59|68.79|69.6|68.8|69.6|68.8|69.57|68.77|16
1653971860000|2022-05-31 04:37:40|69.59|68.79|69.52|68.72|69.6|68.8|69.52|68.72|13
1653971870000|2022-05-31 04:37:50|69.51|68.71|69.5|68.7|69.52|68.72|69.5|68.7|10
1653971880000|2022-05-31 04:38:00|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|5
1653971890000|2022-05-31 04:38:10|69.5|68.7|69.6|68.8|69.61|68.81|69.5|68.7|12
1653971900000|2022-05-31 04:38:20|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|5
1653971910000|2022-05-31 04:38:30|69.6|68.8|69.6|68.8|69.6|68.8|69.59|68.79|11
1653971920000|2022-05-31 04:38:40|69.59|68.79|69.61|68.81|69.62|68.82|69.59|68.79|9
1653971930000|2022-05-31 04:38:50|69.6|68.8|69.59|68.79|69.61|68.81|69.59|68.79|5
1653971940000|2022-05-31 04:39:00|69.58|68.78|69.59|68.79|69.62|68.82|69.58|68.78|12
1653971950000|2022-05-31 04:39:10|69.58|68.78|69.59|68.79|69.61|68.81|69.58|68.78|5
1653971960000|2022-05-31 04:39:20|69.58|68.78|69.61|68.81|69.61|68.81|69.58|68.78|5
1653971970000|2022-05-31 04:39:30|69.63|68.83|69.61|68.81|69.63|68.83|69.6|68.8|13
1653971980000|2022-05-31 04:39:40|69.62|68.82|69.59|68.79|69.62|68.82|69.59|68.79|6
1653971990000|2022-05-31 04:39:50|69.6|68.8|69.6|68.8|69.6|68.8|69.6|68.8|1
1653972000000|2022-05-31 04:40:00|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|7
1653972010000|2022-05-31 04:40:10|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|7
1653972020000|2022-05-31 04:40:20|69.58|68.78|69.58|68.78|69.6|68.8|69.58|68.78|5
1653972030000|2022-05-31 04:40:30|69.6|68.8|69.49|68.69|69.61|68.81|69.48|68.68|20
1653972040000|2022-05-31 04:40:40|69.5|68.7|69.49|68.69|69.51|68.71|69.49|68.69|12
1653972050000|2022-05-31 04:40:50|69.5|68.7|69.48|68.68|69.5|68.7|69.47|68.67|11
1653972060000|2022-05-31 04:41:00|69.47|68.67|69.52|68.72|69.52|68.72|69.42|68.62|22
1653972070000|2022-05-31 04:41:10|69.51|68.71|69.5|68.7|69.52|68.72|69.49|68.69|10
1653972080000|2022-05-31 04:41:20|69.49|68.69|69.49|68.69|69.5|68.7|69.49|68.69|11
1653972090000|2022-05-31 04:41:30|69.5|68.7|69.5|68.7|69.51|68.71|69.49|68.69|13
1653972100000|2022-05-31 04:41:40|69.51|68.71|69.49|68.69|69.51|68.71|69.49|68.69|11
1653972110000|2022-05-31 04:41:50|69.5|68.7|69.49|68.69|69.52|68.72|69.47|68.67|14
1653972120000|2022-05-31 04:42:00|69.5|68.7|69.49|68.69|69.53|68.73|69.47|68.67|19
1653972130000|2022-05-31 04:42:10|69.48|68.68|69.43|68.63|69.49|68.69|69.43|68.63|12
1653972140000|2022-05-31 04:42:20|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|9
1653972150000|2022-05-31 04:42:30|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|4
1653972160000|2022-05-31 04:42:40|69.43|68.63|69.41|68.61|69.43|68.63|69.4|68.6|11
1653972170000|2022-05-31 04:42:50|69.4|68.6|69.41|68.61|69.44|68.64|69.4|68.6|16
1653972180000|2022-05-31 04:43:00|69.43|68.63|69.41|68.61|69.43|68.63|69.41|68.61|6
1653972190000|2022-05-31 04:43:10|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|6
1653972200000|2022-05-31 04:43:20|69.42|68.62|69.41|68.61|69.42|68.62|69.4|68.6|4
1653972210000|2022-05-31 04:43:30|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|5
1653972220000|2022-05-31 04:43:40|69.43|68.63|69.42|68.62|69.43|68.63|69.41|68.61|8
1653972230000|2022-05-31 04:43:50|69.41|68.61|69.41|68.61|69.44|68.64|69.41|68.61|5
1653972240000|2022-05-31 04:44:00|69.42|68.62|69.49|68.69|69.49|68.69|69.42|68.62|7
1653972250000|2022-05-31 04:44:10|69.5|68.7|69.42|68.62|69.53|68.73|69.42|68.62|16
1653972260000|2022-05-31 04:44:20|69.43|68.63|69.48|68.68|69.48|68.68|69.42|68.62|14
1653972270000|2022-05-31 04:44:30|69.49|68.69|69.5|68.7|69.52|68.72|69.49|68.69|8
1653972280000|2022-05-31 04:44:40|69.49|68.69|69.52|68.72|69.52|68.72|69.48|68.68|17
1653972290000|2022-05-31 04:44:50|69.48|68.68|69.5|68.7|69.52|68.72|69.48|68.68|18
1653972300000|2022-05-31 04:45:00|69.49|68.69|69.47|68.67|69.51|68.71|69.47|68.67|12
1653972310000|2022-05-31 04:45:10|69.5|68.7|69.48|68.68|69.5|68.7|69.48|68.68|2
1653972320000|2022-05-31 04:45:20|69.49|68.69|69.49|68.69|69.49|68.69|69.49|68.69|1
1653972330000|2022-05-31 04:45:30|69.5|68.7|69.49|68.69|69.5|68.7|69.49|68.69|4
1653972340000|2022-05-31 04:45:40|69.5|68.7|69.49|68.69|69.5|68.7|69.48|68.68|6
1653972350000|2022-05-31 04:45:50|69.48|68.68|69.49|68.69|69.49|68.69|69.48|68.68|4
1653972360000|2022-05-31 04:46:00|69.48|68.68|69.5|68.7|69.5|68.7|69.48|68.68|9
1653972370000|2022-05-31 04:46:10|69.49|68.69|69.52|68.72|69.52|68.72|69.49|68.69|10
1653972380000|2022-05-31 04:46:20|69.51|68.71|69.51|68.71|69.52|68.72|69.51|68.71|5
1653972390000|2022-05-31 04:46:30|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|9
1653972400000|2022-05-31 04:46:40|69.51|68.71|69.51|68.71|69.52|68.72|69.51|68.71|13
1653972410000|2022-05-31 04:46:50|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|3
1653972420000|2022-05-31 04:47:00|69.53|68.73|69.52|68.72|69.53|68.73|69.52|68.72|2
1653972430000|2022-05-31 04:47:10|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|12
1653972440000|2022-05-31 04:47:20|69.51|68.71|69.57|68.77|69.58|68.78|69.51|68.71|12
1653972450000|2022-05-31 04:47:30|69.58|68.78|69.59|68.79|69.6|68.8|69.58|68.78|6
1653972460000|2022-05-31 04:47:40|69.57|68.77|69.6|68.8|69.6|68.8|69.55|68.75|14
1653972470000|2022-05-31 04:47:50|69.61|68.81|69.59|68.79|69.61|68.81|69.58|68.78|17
1653972480000|2022-05-31 04:48:00|69.58|68.78|69.58|68.78|69.59|68.79|69.58|68.78|7
1653972490000|2022-05-31 04:48:10|69.59|68.79|69.59|68.79|69.59|68.79|69.58|68.78|5
1653972500000|2022-05-31 04:48:20|69.58|68.78|69.59|68.79|69.59|68.79|69.58|68.78|6
1653972510000|2022-05-31 04:48:30|69.58|68.78|69.58|68.78|69.59|68.79|69.58|68.78|7
1653972520000|2022-05-31 04:48:40|69.59|68.79|69.61|68.81|69.61|68.81|69.58|68.78|16
1653972530000|2022-05-31 04:48:50|69.6|68.8|69.6|68.8|69.62|68.82|69.6|68.8|7
1653972540000|2022-05-31 04:49:00|69.62|68.82|69.59|68.79|69.62|68.82|69.59|68.79|8
1653972550000|2022-05-31 04:49:10|69.6|68.8|69.62|68.82|69.62|68.82|69.59|68.79|14
1653972560000|2022-05-31 04:49:20|69.61|68.81|69.6|68.8|69.62|68.82|69.59|68.79|22
1653972570000|2022-05-31 04:49:30|69.59|68.79|69.6|68.8|69.62|68.82|69.59|68.79|18
1653972580000|2022-05-31 04:49:40|69.59|68.79|69.61|68.81|69.62|68.82|69.59|68.79|14
1653972590000|2022-05-31 04:49:50|69.6|68.8|69.61|68.81|69.61|68.81|69.6|68.8|6
1653972600000|2022-05-31 04:50:00|69.62|68.82|69.61|68.81|69.62|68.82|69.6|68.8|3
1653972610000|2022-05-31 04:50:10|69.6|68.8|69.62|68.82|69.62|68.82|69.59|68.79|7
1653972620000|2022-05-31 04:50:20|69.64|68.84|69.62|68.82|69.65|68.85|69.62|68.82|6
1653972630000|2022-05-31 04:50:30|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|4
1653972640000|2022-05-31 04:50:40|69.63|68.83|69.63|68.83|69.64|68.84|69.62|68.82|14
1653972660000|2022-05-31 04:51:00|69.64|68.84|69.68|68.88|69.69|68.89|69.64|68.84|5
1653972670000|2022-05-31 04:51:10|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|10
1653972680000|2022-05-31 04:51:20|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|7
1653972690000|2022-05-31 04:51:30|69.7|68.9|69.71|68.91|69.72|68.92|69.69|68.89|13
1653972700000|2022-05-31 04:51:40|69.7|68.9|69.71|68.91|69.72|68.92|69.69|68.89|10
1653972710000|2022-05-31 04:51:50|69.72|68.92|69.71|68.91|69.73|68.93|69.7|68.9|6
1653972720000|2022-05-31 04:52:00|69.73|68.93|69.71|68.91|69.73|68.93|69.71|68.91|7
1653972730000|2022-05-31 04:52:10|69.72|68.92|69.71|68.91|69.72|68.92|69.69|68.89|13
1653972740000|2022-05-31 04:52:20|69.72|68.92|69.7|68.9|69.72|68.92|69.69|68.89|7
1653972750000|2022-05-31 04:52:30|69.69|68.89|69.71|68.91|69.71|68.91|69.69|68.89|11
1653972760000|2022-05-31 04:52:40|69.7|68.9|69.7|68.9|69.72|68.92|69.69|68.89|11
1653972770000|2022-05-31 04:52:50|69.71|68.91|69.69|68.89|69.73|68.93|69.69|68.89|13
1653972780000|2022-05-31 04:53:00|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|6
1653972790000|2022-05-31 04:53:10|69.72|68.92|69.7|68.9|69.72|68.92|69.7|68.9|3
1653972800000|2022-05-31 04:53:20|69.71|68.91|69.73|68.93|69.73|68.93|69.71|68.91|7
1653972810000|2022-05-31 04:53:30|69.72|68.92|69.72|68.92|69.74|68.94|69.72|68.92|9
1653972820000|2022-05-31 04:53:40|69.73|68.93|69.74|68.94|69.75|68.95|69.73|68.93|5
1653972830000|2022-05-31 04:53:50|69.73|68.93|69.74|68.94|69.74|68.94|69.73|68.93|2
1653972840000|2022-05-31 04:54:00|69.73|68.93|69.74|68.94|69.74|68.94|69.73|68.93|10
1653972850000|2022-05-31 04:54:10|69.73|68.93|69.78|68.98|69.78|68.98|69.73|68.93|13
1653972860000|2022-05-31 04:54:20|69.77|68.97|69.79|68.99|69.83|69.03|69.77|68.97|18
1653972870000|2022-05-31 04:54:30|69.83|69.03|69.76|68.96|69.83|69.03|69.76|68.96|10
1653972880000|2022-05-31 04:54:40|69.77|68.97|69.78|68.98|69.79|68.99|69.77|68.97|6
1653972890000|2022-05-31 04:54:50|69.79|68.99|69.73|68.93|69.8|69|69.72|68.92|15
1653972900000|2022-05-31 04:55:00|69.74|68.94|69.74|68.94|69.74|68.94|69.72|68.92|7
1653972910000|2022-05-31 04:55:10|69.73|68.93|69.73|68.93|69.75|68.95|69.72|68.92|12
1653972920000|2022-05-31 04:55:20|69.72|68.92|69.73|68.93|69.75|68.95|69.72|68.92|11
1653972930000|2022-05-31 04:55:30|69.74|68.94|69.73|68.93|69.75|68.95|69.73|68.93|6
1653972940000|2022-05-31 04:55:40|69.72|68.92|69.73|68.93|69.75|68.95|69.72|68.92|8
1653972950000|2022-05-31 04:55:50|69.72|68.92|69.74|68.94|69.74|68.94|69.72|68.92|3
1653972960000|2022-05-31 04:56:00|69.75|68.95|69.79|68.99|69.79|68.99|69.74|68.94|7
1653972970000|2022-05-31 04:56:10|69.8|69|69.8|69|69.8|69|69.77|68.97|6
1653972980000|2022-05-31 04:56:20|69.79|68.99|69.79|68.99|69.83|69.03|69.76|68.96|16
1653972990000|2022-05-31 04:56:30|69.78|68.98|69.78|68.98|69.78|68.98|69.78|68.98|1
1653973000000|2022-05-31 04:56:40|69.79|68.99|69.78|68.98|69.79|68.99|69.78|68.98|4
1653973010000|2022-05-31 04:56:50|69.79|68.99|69.79|68.99|69.79|68.99|69.78|68.98|3
1653973020000|2022-05-31 04:57:00|69.77|68.97|69.72|68.92|69.8|69|69.72|68.92|10
1653973030000|2022-05-31 04:57:10|69.73|68.93|69.7|68.9|69.73|68.93|69.7|68.9|13
1653973040000|2022-05-31 04:57:20|69.72|68.92|69.71|68.91|69.72|68.92|69.69|68.89|15
1653973050000|2022-05-31 04:57:30|69.72|68.92|69.71|68.91|69.72|68.92|69.69|68.89|16
1653973060000|2022-05-31 04:57:40|69.72|68.92|69.72|68.92|69.74|68.94|69.71|68.91|14
1653973070000|2022-05-31 04:57:50|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|11
1653973090000|2022-05-31 04:58:10|69.73|68.93|69.71|68.91|69.73|68.93|69.7|68.9|3
1653973100000|2022-05-31 04:58:20|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|10
1653973110000|2022-05-31 04:58:30|69.72|68.92|69.7|68.9|69.73|68.93|69.7|68.9|8
1653973120000|2022-05-31 04:58:40|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|7
1653973130000|2022-05-31 04:58:50|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|10
1653973140000|2022-05-31 04:59:00|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|11
1653973150000|2022-05-31 04:59:10|69.7|68.9|69.6|68.8|69.71|68.91|69.6|68.8|9
1653973160000|2022-05-31 04:59:20|69.61|68.81|69.6|68.8|69.61|68.81|69.6|68.8|6
1653973170000|2022-05-31 04:59:30|69.61|68.81|69.59|68.79|69.61|68.81|69.59|68.79|7
1653973180000|2022-05-31 04:59:40|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|7
1653973190000|2022-05-31 04:59:50|69.62|68.82|69.6|68.8|69.62|68.82|69.6|68.8|9
1653973200000|2022-05-31 05:00:00|69.61|68.81|69.68|68.88|69.68|68.88|69.61|68.81|22
1653973210000|2022-05-31 05:00:10|69.69|68.89|69.7|68.9|69.71|68.91|69.68|68.88|12
1653973220000|2022-05-31 05:00:20|69.69|68.89|69.7|68.9|69.72|68.92|69.69|68.89|12
1653973230000|2022-05-31 05:00:30|69.69|68.89|69.71|68.91|69.72|68.92|69.69|68.89|11
1653973240000|2022-05-31 05:00:40|69.72|68.92|69.71|68.91|69.72|68.92|69.69|68.89|6
1653973250000|2022-05-31 05:00:50|69.7|68.9|69.71|68.91|69.73|68.93|69.7|68.9|9
1653973260000|2022-05-31 05:01:00|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|4
1653973270000|2022-05-31 05:01:10|69.72|68.92|69.66|68.86|69.72|68.92|69.65|68.85|13
1653973280000|2022-05-31 05:01:20|69.67|68.87|69.69|68.89|69.69|68.89|69.65|68.85|15
1653973290000|2022-05-31 05:01:30|69.68|68.88|69.69|68.89|69.69|68.89|69.68|68.88|12
1653973300000|2022-05-31 05:01:40|69.67|68.87|69.7|68.9|69.71|68.91|69.67|68.87|15
1653973310000|2022-05-31 05:01:50|69.69|68.89|69.7|68.9|69.7|68.9|69.68|68.88|9
1653973320000|2022-05-31 05:02:00|69.69|68.89|69.7|68.9|69.7|68.9|69.68|68.88|12
1653973330000|2022-05-31 05:02:10|69.69|68.89|69.68|68.88|69.7|68.9|69.67|68.87|8
1653973340000|2022-05-31 05:02:20|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|10
1653973350000|2022-05-31 05:02:30|69.69|68.89|69.68|68.88|69.69|68.89|69.68|68.88|4
1653973360000|2022-05-31 05:02:40|69.69|68.89|69.68|68.88|69.69|68.89|69.67|68.87|4
1653973370000|2022-05-31 05:02:50|69.67|68.87|69.68|68.88|69.68|68.88|69.67|68.87|4
1653973380000|2022-05-31 05:03:00|69.69|68.89|69.65|68.85|69.69|68.89|69.62|68.82|12
1653973390000|2022-05-31 05:03:10|69.62|68.82|69.61|68.81|69.65|68.85|69.6|68.8|13
1653973400000|2022-05-31 05:03:20|69.62|68.82|69.6|68.8|69.62|68.82|69.59|68.79|9
1653973410000|2022-05-31 05:03:30|69.61|68.81|69.53|68.73|69.61|68.81|69.53|68.73|11
1653973420000|2022-05-31 05:03:40|69.49|68.69|69.51|68.71|69.52|68.72|69.47|68.67|9
1653973430000|2022-05-31 05:03:50|69.5|68.7|69.51|68.71|69.52|68.72|69.49|68.69|12
1653973440000|2022-05-31 05:04:00|69.5|68.7|69.52|68.72|69.52|68.72|69.5|68.7|11
1653973450000|2022-05-31 05:04:10|69.51|68.71|69.58|68.78|69.59|68.79|69.51|68.71|16
1653973460000|2022-05-31 05:04:20|69.57|68.77|69.53|68.73|69.58|68.78|69.51|68.71|16
1653973470000|2022-05-31 05:04:30|69.54|68.74|69.54|68.74|69.54|68.74|69.53|68.73|9
1653973480000|2022-05-31 05:04:40|69.52|68.72|69.52|68.72|69.53|68.73|69.51|68.71|11
1653973490000|2022-05-31 05:04:50|69.51|68.71|69.53|68.73|69.54|68.74|69.51|68.71|8
1653973500000|2022-05-31 05:05:00|69.54|68.74|69.53|68.73|69.55|68.75|69.52|68.72|10
1653973510000|2022-05-31 05:05:10|69.54|68.74|69.54|68.74|69.55|68.75|69.53|68.73|11
1653973520000|2022-05-31 05:05:20|69.55|68.75|69.53|68.73|69.55|68.75|69.53|68.73|12
1653973530000|2022-05-31 05:05:30|69.55|68.75|69.54|68.74|69.55|68.75|69.53|68.73|5
1653973540000|2022-05-31 05:05:40|69.53|68.73|69.54|68.74|69.56|68.76|69.53|68.73|15
1653973550000|2022-05-31 05:05:50|69.55|68.75|69.53|68.73|69.56|68.76|69.53|68.73|8
1653973560000|2022-05-31 05:06:00|69.54|68.74|69.54|68.74|69.55|68.75|69.53|68.73|15
1653973570000|2022-05-31 05:06:10|69.53|68.73|69.53|68.73|69.54|68.74|69.53|68.73|9
1653973580000|2022-05-31 05:06:20|69.52|68.72|69.52|68.72|69.54|68.74|69.52|68.72|11
1653973590000|2022-05-31 05:06:30|69.53|68.73|69.55|68.75|69.55|68.75|69.53|68.73|4
1653973600000|2022-05-31 05:06:40|69.53|68.73|69.53|68.73|69.54|68.74|69.53|68.73|9
1653973610000|2022-05-31 05:06:50|69.54|68.74|69.53|68.73|69.55|68.75|69.53|68.73|12
1653973620000|2022-05-31 05:07:00|69.54|68.74|69.54|68.74|69.55|68.75|69.53|68.73|5
1653973630000|2022-05-31 05:07:10|69.53|68.73|69.54|68.74|69.54|68.74|69.53|68.73|2
1653973640000|2022-05-31 05:07:20|69.53|68.73|69.53|68.73|69.53|68.73|69.53|68.73|1
1653973650000|2022-05-31 05:07:30|69.54|68.74|69.52|68.72|69.54|68.74|69.52|68.72|9
1653973660000|2022-05-31 05:07:40|69.53|68.73|69.52|68.72|69.54|68.74|69.52|68.72|4
1653973670000|2022-05-31 05:07:50|69.53|68.73|69.52|68.72|69.53|68.73|69.52|68.72|6
1653973680000|2022-05-31 05:08:00|69.54|68.74|69.53|68.73|69.54|68.74|69.52|68.72|15
1653973690000|2022-05-31 05:08:10|69.52|68.72|69.52|68.72|69.53|68.73|69.5|68.7|12
1653973700000|2022-05-31 05:08:20|69.51|68.71|69.53|68.73|69.53|68.73|69.5|68.7|10
1653973710000|2022-05-31 05:08:30|69.52|68.72|69.53|68.73|69.54|68.74|69.52|68.72|13
1653973720000|2022-05-31 05:08:40|69.52|68.72|69.53|68.73|69.54|68.74|69.52|68.72|16
1653973730000|2022-05-31 05:08:50|69.52|68.72|69.53|68.73|69.55|68.75|69.52|68.72|4
1653973740000|2022-05-31 05:09:00|69.56|68.76|69.53|68.73|69.59|68.79|69.51|68.71|21
1653973750000|2022-05-31 05:09:10|69.52|68.72|69.52|68.72|69.55|68.75|69.52|68.72|20
1653973760000|2022-05-31 05:09:20|69.51|68.71|69.5|68.7|69.52|68.72|69.5|68.7|10
1653973770000|2022-05-31 05:09:30|69.51|68.71|69.5|68.7|69.53|68.73|69.49|68.69|11
1653973780000|2022-05-31 05:09:40|69.51|68.71|69.45|68.65|69.51|68.71|69.44|68.64|7
1653973790000|2022-05-31 05:09:50|69.46|68.66|69.43|68.63|69.46|68.66|69.42|68.62|17
1653973800000|2022-05-31 05:10:00|69.4|68.6|69.36|68.56|69.4|68.6|69.33|68.53|11
1653973810000|2022-05-31 05:10:10|69.35|68.55|69.31|68.51|69.35|68.55|69.31|68.51|10
1653973820000|2022-05-31 05:10:20|69.32|68.52|69.33|68.53|69.34|68.54|69.31|68.51|10
1653973830000|2022-05-31 05:10:30|69.32|68.52|69.32|68.52|69.34|68.54|69.32|68.52|9
1653973840000|2022-05-31 05:10:40|69.33|68.53|69.3|68.5|69.34|68.54|69.29|68.49|11
1653973850000|2022-05-31 05:10:50|69.31|68.51|69.21|68.41|69.31|68.51|69.21|68.41|18
1653973860000|2022-05-31 05:11:00|69.22|68.42|69.24|68.44|69.25|68.45|69.2|68.4|16
1653973870000|2022-05-31 05:11:10|69.23|68.43|69.23|68.43|69.26|68.46|69.21|68.41|16
1653973880000|2022-05-31 05:11:20|69.22|68.42|69.25|68.45|69.25|68.45|69.22|68.42|12
1653973890000|2022-05-31 05:11:30|69.24|68.44|69.22|68.42|69.24|68.44|69.22|68.42|6
1653973900000|2022-05-31 05:11:40|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|4
1653973910000|2022-05-31 05:11:50|69.23|68.43|69.24|68.44|69.25|68.45|69.21|68.41|13
1653973920000|2022-05-31 05:12:00|69.25|68.45|69.3|68.5|69.32|68.52|69.25|68.45|16
1653973930000|2022-05-31 05:12:10|69.31|68.51|69.32|68.52|69.32|68.52|69.3|68.5|14
1653973940000|2022-05-31 05:12:20|69.33|68.53|69.34|68.54|69.34|68.54|69.32|68.52|16
1653973950000|2022-05-31 05:12:30|69.35|68.55|69.38|68.58|69.38|68.58|69.34|68.54|5
1653973960000|2022-05-31 05:12:40|69.39|68.59|69.4|68.6|69.4|68.6|69.37|68.57|14
1653973970000|2022-05-31 05:12:50|69.39|68.59|69.39|68.59|69.4|68.6|69.37|68.57|19
1653973980000|2022-05-31 05:13:00|69.4|68.6|69.44|68.64|69.44|68.64|69.39|68.59|17
1653973990000|2022-05-31 05:13:10|69.43|68.63|69.42|68.62|69.43|68.63|69.41|68.61|7
1653974000000|2022-05-31 05:13:20|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|5
1653974010000|2022-05-31 05:13:30|69.42|68.62|69.42|68.62|69.43|68.63|69.41|68.61|9
1653974020000|2022-05-31 05:13:40|69.43|68.63|69.43|68.63|69.43|68.63|69.42|68.62|3
1653974030000|2022-05-31 05:13:50|69.42|68.62|69.43|68.63|69.44|68.64|69.42|68.62|8
1653974040000|2022-05-31 05:14:00|69.44|68.64|69.43|68.63|69.45|68.65|69.43|68.63|9
1653974050000|2022-05-31 05:14:10|69.44|68.64|69.44|68.64|69.44|68.64|69.43|68.63|7
1653974060000|2022-05-31 05:14:20|69.43|68.63|69.43|68.63|69.44|68.64|69.43|68.63|5
1653974070000|2022-05-31 05:14:30|69.44|68.64|69.43|68.63|69.44|68.64|69.42|68.62|10
1653974080000|2022-05-31 05:14:40|69.44|68.64|69.44|68.64|69.44|68.64|69.43|68.63|3
1653974090000|2022-05-31 05:14:50|69.43|68.63|69.41|68.61|69.44|68.64|69.41|68.61|9
1653974100000|2022-05-31 05:15:00|69.42|68.62|69.44|68.64|69.45|68.65|69.4|68.6|16
1653974110000|2022-05-31 05:15:10|69.45|68.65|69.5|68.7|69.5|68.7|69.44|68.64|13
1653974120000|2022-05-31 05:15:20|69.51|68.71|69.5|68.7|69.51|68.71|69.48|68.68|15
1653974130000|2022-05-31 05:15:30|69.51|68.71|69.52|68.72|69.52|68.72|69.51|68.71|2
1653974140000|2022-05-31 05:15:40|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|3
1653974150000|2022-05-31 05:15:50|69.5|68.7|69.53|68.73|69.54|68.74|69.5|68.7|10
1653974160000|2022-05-31 05:16:00|69.54|68.74|69.55|68.75|69.55|68.75|69.53|68.73|11
1653974170000|2022-05-31 05:16:10|69.57|68.77|69.62|68.82|69.63|68.83|69.57|68.77|16
1653974180000|2022-05-31 05:16:20|69.61|68.81|69.69|68.89|69.73|68.93|69.61|68.81|16
1653974190000|2022-05-31 05:16:30|69.7|68.9|69.7|68.9|69.7|68.9|69.68|68.88|15
1653974200000|2022-05-31 05:16:40|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|6
1653974210000|2022-05-31 05:16:50|69.71|68.91|69.7|68.9|69.72|68.92|69.69|68.89|20
1653974220000|2022-05-31 05:17:00|69.71|68.91|69.71|68.91|69.73|68.93|69.7|68.9|11
1653974230000|2022-05-31 05:17:10|69.72|68.92|69.73|68.93|69.73|68.93|69.71|68.91|14
1653974240000|2022-05-31 05:17:20|69.71|68.91|69.7|68.9|69.73|68.93|69.7|68.9|17
1653974250000|2022-05-31 05:17:30|69.72|68.92|69.74|68.94|69.75|68.95|69.72|68.92|22
1653974260000|2022-05-31 05:17:40|69.72|68.92|69.71|68.91|69.74|68.94|69.7|68.9|15
1653974270000|2022-05-31 05:17:50|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|5
1653974280000|2022-05-31 05:18:00|69.71|68.91|69.73|68.93|69.73|68.93|69.71|68.91|15
1653974290000|2022-05-31 05:18:10|69.74|68.94|69.72|68.92|69.74|68.94|69.71|68.91|13
1653974300000|2022-05-31 05:18:20|69.73|68.93|69.79|68.99|69.8|69|69.71|68.91|17
1653974310000|2022-05-31 05:18:30|69.78|68.98|69.71|68.91|69.82|69.02|69.71|68.91|20
1653974320000|2022-05-31 05:18:40|69.72|68.92|69.72|68.92|69.73|68.93|69.71|68.91|15
1653974330000|2022-05-31 05:18:50|69.73|68.93|69.75|68.95|69.75|68.95|69.72|68.92|18
1653974340000|2022-05-31 05:19:00|69.73|68.93|69.72|68.92|69.74|68.94|69.71|68.91|17
1653974350000|2022-05-31 05:19:10|69.73|68.93|69.74|68.94|69.74|68.94|69.72|68.92|14
1653974360000|2022-05-31 05:19:20|69.73|68.93|69.74|68.94|69.75|68.95|69.73|68.93|9
1653974370000|2022-05-31 05:19:30|69.75|68.95|69.75|68.95|69.75|68.95|69.74|68.94|15
1653974380000|2022-05-31 05:19:40|69.74|68.94|69.73|68.93|69.76|68.96|69.71|68.91|16
1653974390000|2022-05-31 05:19:50|69.72|68.92|69.73|68.93|69.74|68.94|69.72|68.92|15
1653974400000|2022-05-31 05:20:00|69.72|68.92|69.72|68.92|69.74|68.94|69.72|68.92|14
1653974410000|2022-05-31 05:20:10|69.73|68.93|69.72|68.92|69.74|68.94|69.71|68.91|18
1653974420000|2022-05-31 05:20:20|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|11
1653974430000|2022-05-31 05:20:30|69.73|68.93|69.73|68.93|69.74|68.94|69.72|68.92|13
1653974440000|2022-05-31 05:20:40|69.72|68.92|69.73|68.93|69.73|68.93|69.72|68.92|6
1653974450000|2022-05-31 05:20:50|69.72|68.92|69.73|68.93|69.73|68.93|69.72|68.92|10
1653974460000|2022-05-31 05:21:00|69.72|68.92|69.72|68.92|69.73|68.93|69.71|68.91|11
1653974470000|2022-05-31 05:21:10|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|14
1653974480000|2022-05-31 05:21:20|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|2
1653974490000|2022-05-31 05:21:30|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|3
1653974510000|2022-05-31 05:21:50|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|6
1653974520000|2022-05-31 05:22:00|69.72|68.92|69.7|68.9|69.72|68.92|69.69|68.89|7
1653974530000|2022-05-31 05:22:10|69.69|68.89|69.69|68.89|69.7|68.9|69.68|68.88|13
1653974540000|2022-05-31 05:22:20|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|11
1653974550000|2022-05-31 05:22:30|69.71|68.91|69.73|68.93|69.75|68.95|69.71|68.91|14
1653974560000|2022-05-31 05:22:40|69.74|68.94|69.74|68.94|69.76|68.96|69.72|68.92|12
1653974570000|2022-05-31 05:22:50|69.75|68.95|69.8|69|69.82|69.02|69.74|68.94|18
1653974580000|2022-05-31 05:23:00|69.79|68.99|69.82|69.02|69.82|69.02|69.79|68.99|12
1653974590000|2022-05-31 05:23:10|69.81|69.01|69.81|69.01|69.82|69.02|69.8|69|17
1653974600000|2022-05-31 05:23:20|69.79|68.99|69.8|69|69.81|69.01|69.78|68.98|15
1653974610000|2022-05-31 05:23:30|69.79|68.99|69.8|69|69.81|69.01|69.78|68.98|17
1653974620000|2022-05-31 05:23:40|69.79|68.99|69.78|68.98|69.8|69|69.78|68.98|6
1653974630000|2022-05-31 05:23:50|69.79|68.99|69.73|68.93|69.79|68.99|69.72|68.92|16
1653974640000|2022-05-31 05:24:00|69.72|68.92|69.7|68.9|69.74|68.94|69.7|68.9|17
1653974650000|2022-05-31 05:24:10|69.72|68.92|69.74|68.94|69.74|68.94|69.71|68.91|17
1653974660000|2022-05-31 05:24:20|69.73|68.93|69.82|69.02|69.82|69.02|69.73|68.93|15
1653974670000|2022-05-31 05:24:30|69.79|68.99|69.83|69.03|69.83|69.03|69.78|68.98|17
1653974680000|2022-05-31 05:24:40|69.82|69.02|69.83|69.03|69.84|69.04|69.79|68.99|21
1653974690000|2022-05-31 05:24:50|69.84|69.04|69.79|68.99|69.84|69.04|69.79|68.99|16
1653974700000|2022-05-31 05:25:00|69.8|69|69.74|68.94|69.8|69|69.74|68.94|8
1653974710000|2022-05-31 05:25:10|69.75|68.95|69.8|69|69.8|69|69.74|68.94|12
1653974720000|2022-05-31 05:25:20|69.78|68.98|69.81|69.01|69.81|69.01|69.78|68.98|16
1653974730000|2022-05-31 05:25:30|69.8|69|69.8|69|69.81|69.01|69.8|69|7
1653974740000|2022-05-31 05:25:40|69.81|69.01|69.8|69|69.81|69.01|69.8|69|6
1653974750000|2022-05-31 05:25:50|69.79|68.99|69.82|69.02|69.84|69.04|69.79|68.99|20
1653974760000|2022-05-31 05:26:00|69.83|69.03|69.84|69.04|69.85|69.05|69.82|69.02|16
1653974770000|2022-05-31 05:26:10|69.83|69.03|69.82|69.02|69.84|69.04|69.82|69.02|13
1653974780000|2022-05-31 05:26:20|69.83|69.03|69.82|69.02|69.83|69.03|69.81|69.01|14
1653974790000|2022-05-31 05:26:30|69.81|69.01|69.75|68.95|69.82|69.02|69.75|68.95|18
1653974800000|2022-05-31 05:26:40|69.74|68.94|69.74|68.94|69.74|68.94|69.72|68.92|12
1653974810000|2022-05-31 05:26:50|69.73|68.93|69.76|68.96|69.76|68.96|69.73|68.93|14
1653974820000|2022-05-31 05:27:00|69.73|68.93|69.72|68.92|69.75|68.95|69.72|68.92|12
1653974830000|2022-05-31 05:27:10|69.71|68.91|69.72|68.92|69.73|68.93|69.69|68.89|22
1653974840000|2022-05-31 05:27:20|69.71|68.91|69.72|68.92|69.73|68.93|69.69|68.89|20
1653974850000|2022-05-31 05:27:30|69.74|68.94|69.73|68.93|69.74|68.94|69.72|68.92|10
1653974860000|2022-05-31 05:27:40|69.74|68.94|69.72|68.92|69.75|68.95|69.71|68.91|14
1653974870000|2022-05-31 05:27:50|69.73|68.93|69.74|68.94|69.75|68.95|69.73|68.93|8
1653974880000|2022-05-31 05:28:00|69.73|68.93|69.81|69.01|69.81|69.01|69.73|68.93|14
1653974890000|2022-05-31 05:28:10|69.79|68.99|69.79|68.99|69.82|69.02|69.76|68.96|25
1653974900000|2022-05-31 05:28:20|69.77|68.97|69.72|68.92|69.78|68.98|69.69|68.89|18
1653974910000|2022-05-31 05:28:30|69.71|68.91|69.72|68.92|69.73|68.93|69.7|68.9|14
1653974920000|2022-05-31 05:28:40|69.71|68.91|69.75|68.95|69.76|68.96|69.71|68.91|13
1653974930000|2022-05-31 05:28:50|69.74|68.94|69.73|68.93|69.75|68.95|69.73|68.93|10
1653974940000|2022-05-31 05:29:00|69.74|68.94|69.73|68.93|69.76|68.96|69.73|68.93|10
1653974950000|2022-05-31 05:29:10|69.74|68.94|69.73|68.93|69.76|68.96|69.73|68.93|7
1653974960000|2022-05-31 05:29:20|69.74|68.94|69.74|68.94|69.74|68.94|69.73|68.93|3
1653974970000|2022-05-31 05:29:30|69.73|68.93|69.74|68.94|69.75|68.95|69.73|68.93|14
1653974980000|2022-05-31 05:29:40|69.73|68.93|69.75|68.95|69.75|68.95|69.73|68.93|7
1653974990000|2022-05-31 05:29:50|69.74|68.94|69.73|68.93|69.74|68.94|69.72|68.92|18
1653975000000|2022-05-31 05:30:00|69.72|68.92|69.76|68.96|69.76|68.96|69.72|68.92|9
1653975010000|2022-05-31 05:30:10|69.77|68.97|69.77|68.97|69.8|69|69.77|68.97|20
1653975020000|2022-05-31 05:30:20|69.79|68.99|69.73|68.93|69.79|68.99|69.73|68.93|16
1653975030000|2022-05-31 05:30:30|69.74|68.94|69.72|68.92|69.74|68.94|69.72|68.92|12
1653975040000|2022-05-31 05:30:40|69.73|68.93|69.7|68.9|69.73|68.93|69.7|68.9|13
1653975050000|2022-05-31 05:30:50|69.71|68.91|69.71|68.91|69.72|68.92|69.69|68.89|20
1653975060000|2022-05-31 05:31:00|69.7|68.9|69.65|68.85|69.71|68.91|69.64|68.84|18
1653975070000|2022-05-31 05:31:10|69.66|68.86|69.64|68.84|69.66|68.86|69.64|68.84|15
1653975080000|2022-05-31 05:31:20|69.65|68.85|69.64|68.84|69.66|68.86|69.63|68.83|14
1653975090000|2022-05-31 05:31:30|69.63|68.83|69.64|68.84|69.67|68.87|69.63|68.83|16
1653975100000|2022-05-31 05:31:40|69.66|68.86|69.6|68.8|69.66|68.86|69.59|68.79|17
1653975110000|2022-05-31 05:31:50|69.59|68.79|69.6|68.8|69.62|68.82|69.58|68.78|12
1653975120000|2022-05-31 05:32:00|69.58|68.78|69.49|68.69|69.58|68.78|69.48|68.68|13
1653975130000|2022-05-31 05:32:10|69.48|68.68|69.49|68.69|69.52|68.72|69.48|68.68|14
1653975140000|2022-05-31 05:32:20|69.5|68.7|69.51|68.71|69.52|68.72|69.48|68.68|17
1653975150000|2022-05-31 05:32:30|69.5|68.7|69.5|68.7|69.51|68.71|69.48|68.68|11
1653975160000|2022-05-31 05:32:40|69.51|68.71|69.49|68.69|69.51|68.71|69.49|68.69|15
1653975170000|2022-05-31 05:32:50|69.47|68.67|69.4|68.6|69.48|68.68|69.4|68.6|12
1653975180000|2022-05-31 05:33:00|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|14
1653975190000|2022-05-31 05:33:10|69.39|68.59|69.51|68.71|69.51|68.71|69.39|68.59|12
1653975200000|2022-05-31 05:33:20|69.5|68.7|69.56|68.76|69.56|68.76|69.5|68.7|14
1653975210000|2022-05-31 05:33:30|69.55|68.75|69.54|68.74|69.6|68.8|69.54|68.74|19
1653975220000|2022-05-31 05:33:40|69.55|68.75|69.53|68.73|69.55|68.75|69.53|68.73|13
1653975230000|2022-05-31 05:33:50|69.54|68.74|69.51|68.71|69.54|68.74|69.5|68.7|11
1653975240000|2022-05-31 05:34:00|69.5|68.7|69.51|68.71|69.51|68.71|69.47|68.67|12
1653975250000|2022-05-31 05:34:10|69.52|68.72|69.53|68.73|69.53|68.73|69.51|68.71|8
1653975260000|2022-05-31 05:34:20|69.52|68.72|69.53|68.73|69.53|68.73|69.52|68.72|16
1653975270000|2022-05-31 05:34:30|69.52|68.72|69.53|68.73|69.53|68.73|69.52|68.72|6
1653975280000|2022-05-31 05:34:40|69.52|68.72|69.52|68.72|69.53|68.73|69.52|68.72|3
1653975290000|2022-05-31 05:34:50|69.53|68.73|69.53|68.73|69.54|68.74|69.51|68.71|11
1653975300000|2022-05-31 05:35:00|69.54|68.74|69.53|68.73|69.54|68.74|69.53|68.73|4
1653975310000|2022-05-31 05:35:10|69.52|68.72|69.54|68.74|69.55|68.75|69.52|68.72|7
1653975320000|2022-05-31 05:35:20|69.53|68.73|69.53|68.73|69.55|68.75|69.53|68.73|11
1653975330000|2022-05-31 05:35:30|69.54|68.74|69.54|68.74|69.54|68.74|69.53|68.73|5
1653975340000|2022-05-31 05:35:40|69.53|68.73|69.54|68.74|69.54|68.74|69.53|68.73|10
1653975350000|2022-05-31 05:35:50|69.53|68.73|69.53|68.73|69.54|68.74|69.53|68.73|11
1653975360000|2022-05-31 05:36:00|69.52|68.72|69.58|68.78|69.58|68.78|69.51|68.71|9
1653975370000|2022-05-31 05:36:10|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|2
1653975380000|2022-05-31 05:36:20|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|4
1653975390000|2022-05-31 05:36:30|69.62|68.82|69.59|68.79|69.62|68.82|69.59|68.79|3
1653975400000|2022-05-31 05:36:40|69.6|68.8|69.58|68.78|69.6|68.8|69.57|68.77|11
1653975410000|2022-05-31 05:36:50|69.59|68.79|69.59|68.79|69.6|68.8|69.58|68.78|11
1653975420000|2022-05-31 05:37:00|69.58|68.78|69.53|68.73|69.61|68.81|69.53|68.73|12
1653975430000|2022-05-31 05:37:10|69.54|68.74|69.52|68.72|69.54|68.74|69.51|68.71|9
1653975440000|2022-05-31 05:37:20|69.51|68.71|69.5|68.7|69.52|68.72|69.49|68.69|10
1653975450000|2022-05-31 05:37:30|69.51|68.71|69.51|68.71|69.52|68.72|69.51|68.71|3
1653975460000|2022-05-31 05:37:40|69.5|68.7|69.49|68.69|69.52|68.72|69.48|68.68|22
1653975470000|2022-05-31 05:37:50|69.5|68.7|69.43|68.63|69.5|68.7|69.43|68.63|9
1653975480000|2022-05-31 05:38:00|69.44|68.64|69.42|68.62|69.5|68.7|69.42|68.62|16
1653975490000|2022-05-31 05:38:10|69.43|68.63|69.39|68.59|69.43|68.63|69.39|68.59|7
1653975500000|2022-05-31 05:38:20|69.4|68.6|69.39|68.59|69.42|68.62|69.39|68.59|9
1653975510000|2022-05-31 05:38:30|69.4|68.6|69.41|68.61|69.41|68.61|69.38|68.58|13
1653975520000|2022-05-31 05:38:40|69.4|68.6|69.39|68.59|69.41|68.61|69.39|68.59|4
1653975530000|2022-05-31 05:38:50|69.4|68.6|69.42|68.62|69.43|68.63|69.4|68.6|13
1653975540000|2022-05-31 05:39:00|69.41|68.61|69.44|68.64|69.46|68.66|69.4|68.6|19
1653975550000|2022-05-31 05:39:10|69.45|68.65|69.48|68.68|69.5|68.7|69.44|68.64|10
1653975560000|2022-05-31 05:39:20|69.49|68.69|69.5|68.7|69.5|68.7|69.46|68.66|16
1653975570000|2022-05-31 05:39:30|69.51|68.71|69.51|68.71|69.51|68.71|69.5|68.7|9
1653975580000|2022-05-31 05:39:40|69.52|68.72|69.51|68.71|69.52|68.72|69.51|68.71|2
1653975590000|2022-05-31 05:39:50|69.5|68.7|69.5|68.7|69.52|68.72|69.5|68.7|7
1653975600000|2022-05-31 05:40:00|69.51|68.71|69.49|68.69|69.51|68.71|69.49|68.69|8
1653975610000|2022-05-31 05:40:10|69.5|68.7|69.49|68.69|69.5|68.7|69.49|68.69|8
1653975620000|2022-05-31 05:40:20|69.5|68.7|69.49|68.69|69.51|68.71|69.49|68.69|17
1653975630000|2022-05-31 05:40:30|69.5|68.7|69.49|68.69|69.5|68.7|69.49|68.69|10
1653975640000|2022-05-31 05:40:40|69.5|68.7|69.49|68.69|69.5|68.7|69.49|68.69|8
1653975650000|2022-05-31 05:40:50|69.5|68.7|69.49|68.69|69.51|68.71|69.49|68.69|8
1653975660000|2022-05-31 05:41:00|69.5|68.7|69.52|68.72|69.54|68.74|69.49|68.69|15
1653975670000|2022-05-31 05:41:10|69.53|68.73|69.6|68.8|69.6|68.8|69.53|68.73|10
1653975680000|2022-05-31 05:41:20|69.61|68.81|69.61|68.81|69.62|68.82|69.6|68.8|9
1653975690000|2022-05-31 05:41:30|69.62|68.82|69.6|68.8|69.62|68.82|69.6|68.8|11
1653975700000|2022-05-31 05:41:40|69.59|68.79|69.63|68.83|69.64|68.84|69.59|68.79|13
1653975710000|2022-05-31 05:41:50|69.62|68.82|69.63|68.83|69.64|68.84|69.6|68.8|13
1653975720000|2022-05-31 05:42:00|69.62|68.82|69.64|68.84|69.64|68.84|69.62|68.82|5
1653975730000|2022-05-31 05:42:10|69.63|68.83|69.63|68.83|69.64|68.84|69.62|68.82|11
1653975740000|2022-05-31 05:42:20|69.62|68.82|69.6|68.8|69.63|68.83|69.6|68.8|7
1653975750000|2022-05-31 05:42:30|69.61|68.81|69.61|68.81|69.62|68.82|69.6|68.8|11
1653975760000|2022-05-31 05:42:40|69.62|68.82|69.61|68.81|69.62|68.82|69.6|68.8|10
1653975770000|2022-05-31 05:42:50|69.6|68.8|69.6|68.8|69.62|68.82|69.6|68.8|13
1653975780000|2022-05-31 05:43:00|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|13
1653975790000|2022-05-31 05:43:10|69.62|68.82|69.62|68.82|69.62|68.82|69.61|68.81|5
1653975800000|2022-05-31 05:43:20|69.61|68.81|69.61|68.81|69.61|68.81|69.6|68.8|5
1653975810000|2022-05-31 05:43:30|69.6|68.8|69.61|68.81|69.62|68.82|69.6|68.8|8
1653975820000|2022-05-31 05:43:40|69.62|68.82|69.65|68.85|69.65|68.85|69.61|68.81|7
1653975830000|2022-05-31 05:43:50|69.64|68.84|69.61|68.81|69.64|68.84|69.61|68.81|3
1653975840000|2022-05-31 05:44:00|69.62|68.82|69.61|68.81|69.64|68.84|69.6|68.8|16
1653975850000|2022-05-31 05:44:10|69.62|68.82|69.72|68.92|69.73|68.93|69.62|68.82|15
1653975860000|2022-05-31 05:44:20|69.71|68.91|69.7|68.9|69.74|68.94|69.69|68.89|19
1653975870000|2022-05-31 05:44:30|69.69|68.89|69.69|68.89|69.73|68.93|69.69|68.89|17
1653975880000|2022-05-31 05:44:40|69.68|68.88|69.7|68.9|69.7|68.9|69.68|68.88|3
1653975890000|2022-05-31 05:44:50|69.69|68.89|69.67|68.87|69.7|68.9|69.66|68.86|6
1653975900000|2022-05-31 05:45:00|69.66|68.86|69.64|68.84|69.66|68.86|69.62|68.82|11
1653975910000|2022-05-31 05:45:10|69.63|68.83|69.64|68.84|69.65|68.85|69.62|68.82|14
1653975920000|2022-05-31 05:45:20|69.63|68.83|69.64|68.84|69.66|68.86|69.63|68.83|10
1653975930000|2022-05-31 05:45:30|69.66|68.86|69.65|68.85|69.66|68.86|69.63|68.83|14
1653975940000|2022-05-31 05:45:40|69.64|68.84|69.65|68.85|69.66|68.86|69.64|68.84|14
1653975950000|2022-05-31 05:45:50|69.66|68.86|69.7|68.9|69.71|68.91|69.65|68.85|15
1653975960000|2022-05-31 05:46:00|69.69|68.89|69.73|68.93|69.73|68.93|69.69|68.89|11
1653975970000|2022-05-31 05:46:10|69.72|68.92|69.73|68.93|69.73|68.93|69.71|68.91|14
1653975980000|2022-05-31 05:46:20|69.74|68.94|69.73|68.93|69.75|68.95|69.73|68.93|14
1653975990000|2022-05-31 05:46:30|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|9
1653976000000|2022-05-31 05:46:40|69.75|68.95|69.74|68.94|69.75|68.95|69.74|68.94|10
1653976010000|2022-05-31 05:46:50|69.75|68.95|69.77|68.97|69.77|68.97|69.74|68.94|15
1653976020000|2022-05-31 05:47:00|69.76|68.96|69.76|68.96|69.82|69.02|69.73|68.93|18
1653976030000|2022-05-31 05:47:10|69.75|68.95|69.75|68.95|69.76|68.96|69.74|68.94|15
1653976040000|2022-05-31 05:47:20|69.74|68.94|69.75|68.95|69.75|68.95|69.74|68.94|6
1653976050000|2022-05-31 05:47:30|69.74|68.94|69.75|68.95|69.76|68.96|69.74|68.94|10
1653976060000|2022-05-31 05:47:40|69.76|68.96|69.75|68.95|69.76|68.96|69.75|68.95|8
1653976070000|2022-05-31 05:47:50|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|14
1653976080000|2022-05-31 05:48:00|69.75|68.95|69.75|68.95|69.75|68.95|69.73|68.93|9
1653976090000|2022-05-31 05:48:10|69.74|68.94|69.74|68.94|69.77|68.97|69.74|68.94|19
1653976100000|2022-05-31 05:48:20|69.75|68.95|69.75|68.95|69.75|68.95|69.74|68.94|11
1653976110000|2022-05-31 05:48:30|69.74|68.94|69.75|68.95|69.76|68.96|69.74|68.94|6
1653976120000|2022-05-31 05:48:40|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|15
1653976130000|2022-05-31 05:48:50|69.73|68.93|69.73|68.93|69.74|68.94|69.73|68.93|7
1653976140000|2022-05-31 05:49:00|69.74|68.94|69.74|68.94|69.75|68.95|69.71|68.91|11
1653976150000|2022-05-31 05:49:10|69.73|68.93|69.74|68.94|69.75|68.95|69.73|68.93|16
1653976160000|2022-05-31 05:49:20|69.73|68.93|69.73|68.93|69.74|68.94|69.73|68.93|15
1653976170000|2022-05-31 05:49:30|69.74|68.94|69.74|68.94|69.76|68.96|69.73|68.93|14
1653976180000|2022-05-31 05:49:40|69.72|68.92|69.74|68.94|69.74|68.94|69.72|68.92|11
1653976190000|2022-05-31 05:49:50|69.73|68.93|69.74|68.94|69.74|68.94|69.72|68.92|10
1653976200000|2022-05-31 05:50:00|69.73|68.93|69.73|68.93|69.75|68.95|69.73|68.93|13
1653976210000|2022-05-31 05:50:10|69.74|68.94|69.73|68.93|69.74|68.94|69.73|68.93|8
1653976220000|2022-05-31 05:50:20|69.74|68.94|69.75|68.95|69.75|68.95|69.73|68.93|6
1653976230000|2022-05-31 05:50:30|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|11
1653976240000|2022-05-31 05:50:40|69.75|68.95|69.75|68.95|69.76|68.96|69.73|68.93|11
1653976250000|2022-05-31 05:50:50|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|13
1653976260000|2022-05-31 05:51:00|69.75|68.95|69.73|68.93|69.75|68.95|69.73|68.93|13
1653976270000|2022-05-31 05:51:10|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|8
1653976280000|2022-05-31 05:51:20|69.75|68.95|69.73|68.93|69.75|68.95|69.73|68.93|6
1653976290000|2022-05-31 05:51:30|69.74|68.94|69.73|68.93|69.74|68.94|69.73|68.93|4
1653976310000|2022-05-31 05:51:50|69.74|68.94|69.74|68.94|69.74|68.94|69.73|68.93|3
1653976320000|2022-05-31 05:52:00|69.73|68.93|69.73|68.93|69.76|68.96|69.72|68.92|8
1653976330000|2022-05-31 05:52:10|69.72|68.92|69.73|68.93|69.74|68.94|69.72|68.92|14
1653976340000|2022-05-31 05:52:20|69.72|68.92|69.73|68.93|69.73|68.93|69.72|68.92|4
1653976350000|2022-05-31 05:52:30|69.74|68.94|69.73|68.93|69.74|68.94|69.72|68.92|8
1653976360000|2022-05-31 05:52:40|69.72|68.92|69.72|68.92|69.73|68.93|69.71|68.91|13
1653976380000|2022-05-31 05:53:00|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|6
1653976390000|2022-05-31 05:53:10|69.71|68.91|69.75|68.95|69.75|68.95|69.7|68.9|13
1653976400000|2022-05-31 05:53:20|69.74|68.94|69.74|68.94|69.74|68.94|69.71|68.91|10
1653976410000|2022-05-31 05:53:30|69.73|68.93|69.75|68.95|69.75|68.95|69.73|68.93|7
1653976420000|2022-05-31 05:53:40|69.74|68.94|69.74|68.94|69.75|68.95|69.74|68.94|7
1653976430000|2022-05-31 05:53:50|69.75|68.95|69.74|68.94|69.75|68.95|69.74|68.94|10
1653976440000|2022-05-31 05:54:00|69.75|68.95|69.73|68.93|69.75|68.95|69.73|68.93|5
1653976450000|2022-05-31 05:54:10|69.74|68.94|69.73|68.93|69.74|68.94|69.72|68.92|12
1653976460000|2022-05-31 05:54:20|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|3
1653976470000|2022-05-31 05:54:30|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|8
1653976480000|2022-05-31 05:54:40|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|2
1653976490000|2022-05-31 05:54:50|69.71|68.91|69.72|68.92|69.72|68.92|69.7|68.9|12
1653976500000|2022-05-31 05:55:00|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|10
1653976510000|2022-05-31 05:55:10|69.7|68.9|69.74|68.94|69.75|68.95|69.7|68.9|16
1653976520000|2022-05-31 05:55:20|69.73|68.93|69.73|68.93|69.74|68.94|69.73|68.93|5
1653976530000|2022-05-31 05:55:30|69.74|68.94|69.73|68.93|69.74|68.94|69.73|68.93|6
1653976540000|2022-05-31 05:55:40|69.74|68.94|69.74|68.94|69.75|68.95|69.73|68.93|9
1653976550000|2022-05-31 05:55:50|69.73|68.93|69.73|68.93|69.74|68.94|69.73|68.93|3
1653976560000|2022-05-31 05:56:00|69.74|68.94|69.73|68.93|69.74|68.94|69.73|68.93|10
1653976570000|2022-05-31 05:56:10|69.72|68.92|69.73|68.93|69.73|68.93|69.72|68.92|2
1653976580000|2022-05-31 05:56:20|69.72|68.92|69.73|68.93|69.73|68.93|69.72|68.92|2
1653976590000|2022-05-31 05:56:30|69.72|68.92|69.73|68.93|69.73|68.93|69.72|68.92|6
1653976600000|2022-05-31 05:56:40|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|7
1653976610000|2022-05-31 05:56:50|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|5
1653976620000|2022-05-31 05:57:00|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|11
1653976630000|2022-05-31 05:57:10|69.71|68.91|69.71|68.91|69.71|68.91|69.71|68.91|1
1653976640000|2022-05-31 05:57:20|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|6
1653976650000|2022-05-31 05:57:30|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|8
1653976660000|2022-05-31 05:57:40|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|6
1653976670000|2022-05-31 05:57:50|69.72|68.92|69.7|68.9|69.72|68.92|69.7|68.9|11
1653976680000|2022-05-31 05:58:00|69.71|68.91|69.7|68.9|69.71|68.91|69.7|68.9|12
1653976690000|2022-05-31 05:58:10|69.69|68.89|69.71|68.91|69.72|68.92|69.69|68.89|12
1653976700000|2022-05-31 05:58:20|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|14
1653976710000|2022-05-31 05:58:30|69.7|68.9|69.7|68.9|69.71|68.91|69.69|68.89|13
1653976720000|2022-05-31 05:58:40|69.71|68.91|69.71|68.91|69.71|68.91|69.69|68.89|7
1653976730000|2022-05-31 05:58:50|69.69|68.89|69.7|68.9|69.7|68.9|69.69|68.89|4
1653976740000|2022-05-31 05:59:00|69.69|68.89|69.65|68.85|69.7|68.9|69.65|68.85|7
1653976750000|2022-05-31 05:59:10|69.64|68.84|69.61|68.81|69.66|68.86|69.61|68.81|15
1653976760000|2022-05-31 05:59:20|69.62|68.82|69.62|68.82|69.62|68.82|69.61|68.81|11
1653976770000|2022-05-31 05:59:30|69.61|68.81|69.62|68.82|69.63|68.83|69.61|68.81|6
1653976780000|2022-05-31 05:59:40|69.61|68.81|69.6|68.8|69.62|68.82|69.6|68.8|6
1653976790000|2022-05-31 05:59:50|69.63|68.83|69.6|68.8|69.63|68.83|69.58|68.78|17
1653976800000|2022-05-31 06:00:00|69.61|68.81|69.62|68.82|69.62|68.82|69.58|68.78|21
1653976810000|2022-05-31 06:00:10|69.61|68.81|69.61|68.81|69.62|68.82|69.61|68.81|9
1653976820000|2022-05-31 06:00:20|69.62|68.82|69.61|68.81|69.62|68.82|69.61|68.81|12
1653976830000|2022-05-31 06:00:30|69.62|68.82|69.62|68.82|69.63|68.83|69.61|68.81|13
1653976840000|2022-05-31 06:00:40|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|7
1653976850000|2022-05-31 06:00:50|69.62|68.82|69.63|68.83|69.63|68.83|69.62|68.82|4
1653976860000|2022-05-31 06:01:00|69.64|68.84|69.63|68.83|69.64|68.84|69.63|68.83|6
1653976870000|2022-05-31 06:01:10|69.64|68.84|69.63|68.83|69.64|68.84|69.63|68.83|2
1653976880000|2022-05-31 06:01:20|69.64|68.84|69.64|68.84|69.64|68.84|69.62|68.82|7
1653976890000|2022-05-31 06:01:30|69.63|68.83|69.64|68.84|69.64|68.84|69.63|68.83|8
1653976900000|2022-05-31 06:01:40|69.63|68.83|69.63|68.83|69.64|68.84|69.63|68.83|3
1653976910000|2022-05-31 06:01:50|69.64|68.84|69.62|68.82|69.64|68.84|69.62|68.82|11
1653976920000|2022-05-31 06:02:00|69.63|68.83|69.62|68.82|69.63|68.83|69.61|68.81|6
1653976930000|2022-05-31 06:02:10|69.63|68.83|69.63|68.83|69.63|68.83|69.62|68.82|3
1653976940000|2022-05-31 06:02:20|69.62|68.82|69.6|68.8|69.62|68.82|69.6|68.8|11
1653976950000|2022-05-31 06:02:30|69.61|68.81|69.53|68.73|69.61|68.81|69.53|68.73|17
1653976960000|2022-05-31 06:02:40|69.54|68.74|69.51|68.71|69.54|68.74|69.51|68.71|14
1653976970000|2022-05-31 06:02:50|69.52|68.72|69.5|68.7|69.53|68.73|69.5|68.7|9
1653976980000|2022-05-31 06:03:00|69.51|68.71|69.46|68.66|69.52|68.72|69.45|68.65|16
1653976990000|2022-05-31 06:03:10|69.45|68.65|69.4|68.6|69.46|68.66|69.37|68.57|20
1653977000000|2022-05-31 06:03:20|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|4
1653977010000|2022-05-31 06:03:30|69.39|68.59|69.4|68.6|69.41|68.61|69.39|68.59|8
1653977020000|2022-05-31 06:03:40|69.41|68.61|69.44|68.64|69.44|68.64|69.4|68.6|11
1653977030000|2022-05-31 06:03:50|69.45|68.65|69.5|68.7|69.51|68.71|69.44|68.64|13
1653977040000|2022-05-31 06:04:00|69.49|68.69|69.42|68.62|69.5|68.7|69.42|68.62|15
1653977050000|2022-05-31 06:04:10|69.43|68.63|69.43|68.63|69.43|68.63|69.42|68.62|5
1653977060000|2022-05-31 06:04:20|69.44|68.64|69.44|68.64|69.44|68.64|69.43|68.63|15
1653977070000|2022-05-31 06:04:30|69.43|68.63|69.45|68.65|69.45|68.65|69.43|68.63|10
1653977080000|2022-05-31 06:04:40|69.46|68.66|69.44|68.64|69.49|68.69|69.44|68.64|5
1653977090000|2022-05-31 06:04:50|69.43|68.63|69.44|68.64|69.45|68.65|69.43|68.63|6
1653977100000|2022-05-31 06:05:00|69.45|68.65|69.4|68.6|69.45|68.65|69.39|68.59|20
1653977110000|2022-05-31 06:05:10|69.38|68.58|69.33|68.53|69.39|68.59|69.33|68.53|20
1653977120000|2022-05-31 06:05:20|69.34|68.54|69.3|68.5|69.34|68.54|69.29|68.49|23
1653977130000|2022-05-31 06:05:30|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|17
1653977140000|2022-05-31 06:05:40|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|9
1653977150000|2022-05-31 06:05:50|69.32|68.52|69.34|68.54|69.35|68.55|69.31|68.51|14
1653977160000|2022-05-31 06:06:00|69.33|68.53|69.42|68.62|69.42|68.62|69.33|68.53|20
1653977170000|2022-05-31 06:06:10|69.41|68.61|69.42|68.62|69.43|68.63|69.41|68.61|14
1653977180000|2022-05-31 06:06:20|69.41|68.61|69.43|68.63|69.43|68.63|69.4|68.6|11
1653977190000|2022-05-31 06:06:30|69.42|68.62|69.39|68.59|69.43|68.63|69.37|68.57|23
1653977200000|2022-05-31 06:06:40|69.4|68.6|69.39|68.59|69.43|68.63|69.39|68.59|18
1653977210000|2022-05-31 06:06:50|69.4|68.6|69.41|68.61|69.43|68.63|69.39|68.59|10
1653977220000|2022-05-31 06:07:00|69.42|68.62|69.4|68.6|69.42|68.62|69.38|68.58|15
1653977230000|2022-05-31 06:07:10|69.39|68.59|69.4|68.6|69.41|68.61|69.37|68.57|6
1653977240000|2022-05-31 06:07:20|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|7
1653977250000|2022-05-31 06:07:30|69.4|68.6|69.39|68.59|69.4|68.6|69.37|68.57|7
1653977260000|2022-05-31 06:07:40|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|12
1653977270000|2022-05-31 06:07:50|69.38|68.58|69.38|68.58|69.4|68.6|69.37|68.57|15
1653977280000|2022-05-31 06:08:00|69.39|68.59|69.41|68.61|69.43|68.63|69.38|68.58|15
1653977290000|2022-05-31 06:08:10|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|3
1653977300000|2022-05-31 06:08:20|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|4
1653977310000|2022-05-31 06:08:30|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|9
1653977320000|2022-05-31 06:08:40|69.4|68.6|69.4|68.6|69.43|68.63|69.39|68.59|17
1653977330000|2022-05-31 06:08:50|69.39|68.59|69.39|68.59|69.39|68.59|69.38|68.58|5
1653977340000|2022-05-31 06:09:00|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|11
1653977350000|2022-05-31 06:09:10|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|2
1653977360000|2022-05-31 06:09:20|69.38|68.58|69.39|68.59|69.4|68.6|69.38|68.58|11
1653977370000|2022-05-31 06:09:30|69.4|68.6|69.41|68.61|69.41|68.61|69.39|68.59|7
1653977380000|2022-05-31 06:09:40|69.4|68.6|69.4|68.6|69.41|68.61|69.4|68.6|11
1653977390000|2022-05-31 06:09:50|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|7
1653977400000|2022-05-31 06:10:00|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|12
1653977410000|2022-05-31 06:10:10|69.4|68.6|69.4|68.6|69.42|68.62|69.4|68.6|10
1653977420000|2022-05-31 06:10:20|69.41|68.61|69.4|68.6|69.41|68.61|69.39|68.59|14
1653977430000|2022-05-31 06:10:30|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|12
1653977440000|2022-05-31 06:10:40|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|4
1653977450000|2022-05-31 06:10:50|69.4|68.6|69.4|68.6|69.43|68.63|69.39|68.59|11
1653977460000|2022-05-31 06:11:00|69.39|68.59|69.39|68.59|69.4|68.6|69.39|68.59|9
1653977470000|2022-05-31 06:11:10|69.4|68.6|69.43|68.63|69.44|68.64|69.4|68.6|15
1653977480000|2022-05-31 06:11:20|69.41|68.61|69.41|68.61|69.43|68.63|69.4|68.6|8
1653977490000|2022-05-31 06:11:30|69.42|68.62|69.41|68.61|69.43|68.63|69.41|68.61|3
1653977500000|2022-05-31 06:11:40|69.42|68.62|69.42|68.62|69.44|68.64|69.41|68.61|8
1653977510000|2022-05-31 06:11:50|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|3
1653977520000|2022-05-31 06:12:00|69.42|68.62|69.42|68.62|69.42|68.62|69.42|68.62|1
1653977530000|2022-05-31 06:12:10|69.43|68.63|69.41|68.61|69.43|68.63|69.41|68.61|3
1653977540000|2022-05-31 06:12:20|69.42|68.62|69.39|68.59|69.42|68.62|69.39|68.59|18
1653977550000|2022-05-31 06:12:30|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|8
1653977560000|2022-05-31 06:12:40|69.42|68.62|69.41|68.61|69.42|68.62|69.39|68.59|6
1653977570000|2022-05-31 06:12:50|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|2
1653977580000|2022-05-31 06:13:00|69.4|68.6|69.41|68.61|69.42|68.62|69.39|68.59|7
1653977590000|2022-05-31 06:13:10|69.42|68.62|69.41|68.61|69.42|68.62|69.4|68.6|14
1653977600000|2022-05-31 06:13:20|69.4|68.6|69.4|68.6|69.42|68.62|69.38|68.58|25
1653977610000|2022-05-31 06:13:30|69.41|68.61|69.4|68.6|69.41|68.61|69.38|68.58|9
1653977620000|2022-05-31 06:13:40|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|4
1653977630000|2022-05-31 06:13:50|69.41|68.61|69.42|68.62|69.42|68.62|69.4|68.6|10
1653977640000|2022-05-31 06:14:00|69.4|68.6|69.39|68.59|69.42|68.62|69.39|68.59|14
1653977650000|2022-05-31 06:14:10|69.38|68.58|69.41|68.61|69.42|68.62|69.38|68.58|13
1653977660000|2022-05-31 06:14:20|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|6
1653977670000|2022-05-31 06:14:30|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|5
1653977680000|2022-05-31 06:14:40|69.39|68.59|69.4|68.6|69.41|68.61|69.38|68.58|18
1653977690000|2022-05-31 06:14:50|69.39|68.59|69.32|68.52|69.4|68.6|69.32|68.52|11
1653977700000|2022-05-31 06:15:00|69.31|68.51|69.33|68.53|69.33|68.53|69.31|68.51|11
1653977710000|2022-05-31 06:15:10|69.34|68.54|69.31|68.51|69.34|68.54|69.31|68.51|14
1653977720000|2022-05-31 06:15:20|69.34|68.54|69.32|68.52|69.34|68.54|69.32|68.52|4
1653977730000|2022-05-31 06:15:30|69.34|68.54|69.32|68.52|69.34|68.54|69.31|68.51|10
1653977740000|2022-05-31 06:15:40|69.33|68.53|69.3|68.5|69.33|68.53|69.29|68.49|20
1653977750000|2022-05-31 06:15:50|69.31|68.51|69.3|68.5|69.33|68.53|69.3|68.5|19
1653977760000|2022-05-31 06:16:00|69.31|68.51|69.31|68.51|69.33|68.53|69.3|68.5|10
1653977770000|2022-05-31 06:16:10|69.3|68.5|69.28|68.48|69.32|68.52|69.27|68.47|14
1653977780000|2022-05-31 06:16:20|69.26|68.46|69.2|68.4|69.26|68.46|69.18|68.38|19
1653977790000|2022-05-31 06:16:30|69.19|68.39|69.21|68.41|69.23|68.43|69.18|68.38|14
1653977800000|2022-05-31 06:16:40|69.23|68.43|69.22|68.42|69.23|68.43|69.2|68.4|12
1653977810000|2022-05-31 06:16:50|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|11
1653977820000|2022-05-31 06:17:00|69.22|68.42|69.15|68.35|69.22|68.42|69.14|68.34|17
1653977830000|2022-05-31 06:17:10|69.14|68.34|69.04|68.24|69.15|68.35|69.03|68.23|25
1653977840000|2022-05-31 06:17:20|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|2
1653977850000|2022-05-31 06:17:30|69.03|68.23|69.05|68.25|69.06|68.26|69.03|68.23|14
1653977860000|2022-05-31 06:17:40|69.04|68.24|69.04|68.24|69.06|68.26|69.03|68.23|14
1653977870000|2022-05-31 06:17:50|69.05|68.25|69.05|68.25|69.06|68.26|69.04|68.24|9
1653977880000|2022-05-31 06:18:00|69.04|68.24|69.13|68.33|69.13|68.33|69.04|68.24|13
1653977890000|2022-05-31 06:18:10|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|4
1653977900000|2022-05-31 06:18:20|69.12|68.32|69.03|68.23|69.13|68.33|69.02|68.22|21
1653977910000|2022-05-31 06:18:30|69.02|68.22|69.03|68.23|69.04|68.24|69.02|68.22|20
1653977920000|2022-05-31 06:18:40|69.04|68.24|69.02|68.22|69.04|68.24|69.02|68.22|18
1653977930000|2022-05-31 06:18:50|69.01|68.21|68.95|68.15|69.01|68.21|68.95|68.15|13
1653977940000|2022-05-31 06:19:00|68.94|68.14|68.94|68.14|68.96|68.16|68.92|68.12|13
1653977950000|2022-05-31 06:19:10|68.95|68.15|69|68.2|69.03|68.23|68.95|68.15|12
1653977960000|2022-05-31 06:19:20|68.99|68.19|68.93|68.13|69.03|68.23|68.93|68.13|16
1653977970000|2022-05-31 06:19:30|68.94|68.14|68.93|68.13|68.95|68.15|68.92|68.12|10
1653977980000|2022-05-31 06:19:40|68.94|68.14|68.99|68.19|68.99|68.19|68.93|68.13|16
1653977990000|2022-05-31 06:19:50|69|68.2|69.01|68.21|69.02|68.22|68.99|68.19|9
1653978000000|2022-05-31 06:20:00|69|68.2|69.02|68.22|69.02|68.22|68.99|68.19|20
1653978010000|2022-05-31 06:20:10|69|68.2|68.98|68.18|69.01|68.21|68.98|68.18|6
1653978020000|2022-05-31 06:20:20|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|14
1653978030000|2022-05-31 06:20:30|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|7
1653978040000|2022-05-31 06:20:40|69.02|68.22|69.03|68.23|69.04|68.24|69.01|68.21|18
1653978050000|2022-05-31 06:20:50|69.04|68.24|69.04|68.24|69.04|68.24|69.02|68.22|12
1653978060000|2022-05-31 06:21:00|69.03|68.23|69.11|68.31|69.11|68.31|69.03|68.23|12
1653978070000|2022-05-31 06:21:10|69.1|68.3|69.09|68.29|69.11|68.31|69.09|68.29|15
1653978080000|2022-05-31 06:21:20|69.11|68.31|69.08|68.28|69.11|68.31|69.08|68.28|14
1653978090000|2022-05-31 06:21:30|69.09|68.29|69.01|68.21|69.09|68.29|69|68.2|10
1653978100000|2022-05-31 06:21:40|69|68.2|69.02|68.22|69.04|68.24|69|68.2|9
1653978110000|2022-05-31 06:21:50|69.01|68.21|69.03|68.23|69.03|68.23|69.01|68.21|10
1653978120000|2022-05-31 06:22:00|69.04|68.24|69.09|68.29|69.09|68.29|69.03|68.23|19
1653978130000|2022-05-31 06:22:10|69.1|68.3|69.1|68.3|69.12|68.32|69.08|68.28|19
1653978140000|2022-05-31 06:22:20|69.09|68.29|69.11|68.31|69.11|68.31|69.09|68.29|11
1653978150000|2022-05-31 06:22:30|69.1|68.3|69.11|68.31|69.11|68.31|69.09|68.29|14
1653978160000|2022-05-31 06:22:40|69.1|68.3|69.11|68.31|69.13|68.33|69.1|68.3|11
1653978170000|2022-05-31 06:22:50|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|10
1653978180000|2022-05-31 06:23:00|69.1|68.3|69.11|68.31|69.13|68.33|69.09|68.29|21
1653978190000|2022-05-31 06:23:10|69.13|68.33|69.11|68.31|69.13|68.33|69.1|68.3|12
1653978200000|2022-05-31 06:23:20|69.1|68.3|69.12|68.32|69.12|68.32|69.1|68.3|11
1653978210000|2022-05-31 06:23:30|69.13|68.33|69.19|68.39|69.19|68.39|69.12|68.32|15
1653978220000|2022-05-31 06:23:40|69.2|68.4|69.19|68.39|69.21|68.41|69.18|68.38|20
1653978230000|2022-05-31 06:23:50|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|16
1653978240000|2022-05-31 06:24:00|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|16
1653978250000|2022-05-31 06:24:10|69.19|68.39|69.21|68.41|69.21|68.41|69.19|68.39|7
1653978260000|2022-05-31 06:24:20|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|7
1653978270000|2022-05-31 06:24:30|69.21|68.41|69.22|68.42|69.22|68.42|69.2|68.4|14
1653978280000|2022-05-31 06:24:40|69.21|68.41|69.23|68.43|69.24|68.44|69.21|68.41|7
1653978290000|2022-05-31 06:24:50|69.24|68.44|69.31|68.51|69.31|68.51|69.24|68.44|10
1653978300000|2022-05-31 06:25:00|69.3|68.5|69.31|68.51|69.32|68.52|69.3|68.5|18
1653978310000|2022-05-31 06:25:10|69.32|68.52|69.33|68.53|69.33|68.53|69.3|68.5|12
1653978320000|2022-05-31 06:25:20|69.32|68.52|69.32|68.52|69.33|68.53|69.32|68.52|13
1653978330000|2022-05-31 06:25:30|69.33|68.53|69.33|68.53|69.33|68.53|69.31|68.51|11
1653978340000|2022-05-31 06:25:40|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|8
1653978350000|2022-05-31 06:25:50|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|6
1653978360000|2022-05-31 06:26:00|69.32|68.52|69.38|68.58|69.38|68.58|69.32|68.52|17
1653978370000|2022-05-31 06:26:10|69.37|68.57|69.4|68.6|69.42|68.62|69.37|68.57|23
1653978380000|2022-05-31 06:26:20|69.42|68.62|69.41|68.61|69.42|68.62|69.39|68.59|19
1653978390000|2022-05-31 06:26:30|69.42|68.62|69.32|68.52|69.42|68.62|69.31|68.51|14
1653978400000|2022-05-31 06:26:40|69.31|68.51|69.31|68.51|69.33|68.53|69.31|68.51|9
1653978410000|2022-05-31 06:26:50|69.3|68.5|69.28|68.48|69.32|68.52|69.27|68.47|20
1653978420000|2022-05-31 06:27:00|69.31|68.51|69.32|68.52|69.32|68.52|69.27|68.47|13
1653978430000|2022-05-31 06:27:10|69.31|68.51|69.31|68.51|69.34|68.54|69.31|68.51|13
1653978440000|2022-05-31 06:27:20|69.32|68.52|69.32|68.52|69.33|68.53|69.3|68.5|18
1653978450000|2022-05-31 06:27:30|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|6
1653978460000|2022-05-31 06:27:40|69.31|68.51|69.33|68.53|69.33|68.53|69.3|68.5|18
1653978470000|2022-05-31 06:27:50|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|11
1653978480000|2022-05-31 06:28:00|69.31|68.51|69.3|68.5|69.34|68.54|69.29|68.49|14
1653978490000|2022-05-31 06:28:10|69.29|68.49|69.3|68.5|69.3|68.5|69.29|68.49|12
1653978500000|2022-05-31 06:28:20|69.29|68.49|69.29|68.49|69.32|68.52|69.29|68.49|14
1653978510000|2022-05-31 06:28:30|69.3|68.5|69.22|68.42|69.31|68.51|69.22|68.42|16
1653978520000|2022-05-31 06:28:40|69.21|68.41|69.22|68.42|69.23|68.43|69.21|68.41|6
1653978530000|2022-05-31 06:28:50|69.23|68.43|69.22|68.42|69.24|68.44|69.22|68.42|8
1653978540000|2022-05-31 06:29:00|69.21|68.41|69.22|68.42|69.22|68.42|69.21|68.41|2
1653978550000|2022-05-31 06:29:10|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|10
1653978560000|2022-05-31 06:29:20|69.25|68.45|69.25|68.45|69.25|68.45|69.24|68.44|7
1653978570000|2022-05-31 06:29:30|69.24|68.44|69.29|68.49|69.29|68.49|69.24|68.44|17
1653978580000|2022-05-31 06:29:40|69.28|68.48|69.28|68.48|69.3|68.5|69.28|68.48|12
1653978590000|2022-05-31 06:29:50|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|9
1653978600000|2022-05-31 06:30:00|69.27|68.47|69.29|68.49|69.29|68.49|69.24|68.44|7
1653978610000|2022-05-31 06:30:10|69.3|68.5|69.32|68.52|69.32|68.52|69.29|68.49|5
1653978620000|2022-05-31 06:30:20|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|7
1653978640000|2022-05-31 06:30:40|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|4
1653978660000|2022-05-31 06:31:00|69.32|68.52|69.35|68.55|69.35|68.55|69.32|68.52|10
1653978670000|2022-05-31 06:31:10|69.34|68.54|69.33|68.53|69.35|68.55|69.33|68.53|10
1653978680000|2022-05-31 06:31:20|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|6
1653978690000|2022-05-31 06:31:30|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|8
1653978700000|2022-05-31 06:31:40|69.32|68.52|69.32|68.52|69.32|68.52|69.3|68.5|5
1653978710000|2022-05-31 06:31:50|69.31|68.51|69.31|68.51|69.31|68.51|69.31|68.51|1
1653978720000|2022-05-31 06:32:00|69.32|68.52|69.31|68.51|69.33|68.53|69.31|68.51|4
1653978730000|2022-05-31 06:32:10|69.32|68.52|69.33|68.53|69.33|68.53|69.31|68.51|6
1653978740000|2022-05-31 06:32:20|69.34|68.54|69.31|68.51|69.34|68.54|69.31|68.51|6
1653978750000|2022-05-31 06:32:30|69.3|68.5|69.34|68.54|69.35|68.55|69.3|68.5|18
1653978760000|2022-05-31 06:32:40|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|10
1653978770000|2022-05-31 06:32:50|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|15
1653978780000|2022-05-31 06:33:00|69.34|68.54|69.31|68.51|69.34|68.54|69.31|68.51|4
1653978790000|2022-05-31 06:33:10|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|2
1653978800000|2022-05-31 06:33:20|69.34|68.54|69.33|68.53|69.34|68.54|69.32|68.52|10
1653978810000|2022-05-31 06:33:30|69.32|68.52|69.31|68.51|69.33|68.53|69.29|68.49|18
1653978820000|2022-05-31 06:33:40|69.3|68.5|69.29|68.49|69.32|68.52|69.29|68.49|20
1653978830000|2022-05-31 06:33:50|69.26|68.46|69.22|68.42|69.28|68.48|69.21|68.41|19
1653978840000|2022-05-31 06:34:00|69.23|68.43|69.22|68.42|69.24|68.44|69.22|68.42|8
1653978850000|2022-05-31 06:34:10|69.21|68.41|69.28|68.48|69.3|68.5|69.21|68.41|21
1653978860000|2022-05-31 06:34:20|69.29|68.49|69.28|68.48|69.31|68.51|69.26|68.46|20
1653978870000|2022-05-31 06:34:30|69.26|68.46|69.29|68.49|69.3|68.5|69.25|68.45|14
1653978880000|2022-05-31 06:34:40|69.28|68.48|69.29|68.49|69.3|68.5|69.26|68.46|10
1653978890000|2022-05-31 06:34:50|69.3|68.5|69.27|68.47|69.3|68.5|69.27|68.47|10
1653978900000|2022-05-31 06:35:00|69.25|68.45|69.22|68.42|69.25|68.45|69.22|68.42|11
1653978910000|2022-05-31 06:35:10|69.21|68.41|69.22|68.42|69.23|68.43|69.2|68.4|16
1653978920000|2022-05-31 06:35:20|69.23|68.43|69.21|68.41|69.23|68.43|69.2|68.4|12
1653978930000|2022-05-31 06:35:30|69.2|68.4|69.21|68.41|69.22|68.42|69.19|68.39|20
1653978940000|2022-05-31 06:35:40|69.2|68.4|69.22|68.42|69.23|68.43|69.2|68.4|14
1653978950000|2022-05-31 06:35:50|69.23|68.43|69.18|68.38|69.23|68.43|69.18|68.38|9
1653978960000|2022-05-31 06:36:00|69.19|68.39|69.18|68.38|69.21|68.41|69.17|68.37|27
1653978970000|2022-05-31 06:36:10|69.19|68.39|69.18|68.38|69.19|68.39|69.17|68.37|14
1653978980000|2022-05-31 06:36:20|69.17|68.37|69.12|68.32|69.18|68.38|69.12|68.32|8
1653978990000|2022-05-31 06:36:30|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|2
1653979000000|2022-05-31 06:36:40|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|10
1653979010000|2022-05-31 06:36:50|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|6
1653979020000|2022-05-31 06:37:00|69.09|68.29|69.09|68.29|69.1|68.3|69.04|68.24|12
1653979030000|2022-05-31 06:37:10|69.08|68.28|69.1|68.3|69.11|68.31|69.08|68.28|18
1653979040000|2022-05-31 06:37:20|69.09|68.29|69.08|68.28|69.11|68.31|69.08|68.28|12
1653979050000|2022-05-31 06:37:30|69.09|68.29|69.09|68.29|69.1|68.3|69.07|68.27|20
1653979060000|2022-05-31 06:37:40|69.1|68.3|69.01|68.21|69.1|68.3|69.01|68.21|14
1653979070000|2022-05-31 06:37:50|69.02|68.22|69|68.2|69.04|68.24|68.99|68.19|14
1653979080000|2022-05-31 06:38:00|69.01|68.21|69.01|68.21|69.03|68.23|69.01|68.21|7
1653979090000|2022-05-31 06:38:10|69.03|68.23|68.99|68.19|69.03|68.23|68.98|68.18|15
1653979100000|2022-05-31 06:38:20|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|15
1653979110000|2022-05-31 06:38:30|69|68.2|68.92|68.12|69|68.2|68.92|68.12|10
1653979120000|2022-05-31 06:38:40|68.93|68.13|68.93|68.13|68.95|68.15|68.92|68.12|11
1653979130000|2022-05-31 06:38:50|68.92|68.12|68.91|68.11|68.94|68.14|68.9|68.1|8
1653979140000|2022-05-31 06:39:00|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|7
1653979150000|2022-05-31 06:39:10|68.94|68.14|68.91|68.11|68.97|68.17|68.91|68.11|13
1653979160000|2022-05-31 06:39:20|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|7
1653979170000|2022-05-31 06:39:30|68.93|68.13|68.91|68.11|68.93|68.13|68.9|68.1|5
1653979180000|2022-05-31 06:39:40|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|7
1653979190000|2022-05-31 06:39:50|68.88|68.08|68.9|68.1|68.91|68.11|68.82|68.02|17
1653979200000|2022-05-31 06:40:00|68.89|68.09|68.91|68.11|68.91|68.11|68.88|68.08|15
1653979210000|2022-05-31 06:40:10|68.9|68.1|68.91|68.11|68.92|68.12|68.9|68.1|12
1653979220000|2022-05-31 06:40:20|68.9|68.1|68.93|68.13|68.93|68.13|68.9|68.1|20
1653979230000|2022-05-31 06:40:30|68.92|68.12|69|68.2|69.02|68.22|68.92|68.12|13
1653979240000|2022-05-31 06:40:40|69.01|68.21|68.99|68.19|69.01|68.21|68.97|68.17|9
1653979250000|2022-05-31 06:40:50|68.98|68.18|68.94|68.14|68.99|68.19|68.94|68.14|14
1653979260000|2022-05-31 06:41:00|68.92|68.12|68.99|68.19|68.99|68.19|68.91|68.11|15
1653979270000|2022-05-31 06:41:10|69|68.2|68.92|68.12|69|68.2|68.92|68.12|11
1653979280000|2022-05-31 06:41:20|68.91|68.11|68.99|68.19|68.99|68.19|68.91|68.11|12
1653979290000|2022-05-31 06:41:30|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1653979300000|2022-05-31 06:41:40|69.02|68.22|69.09|68.29|69.09|68.29|69.02|68.22|16
1653979310000|2022-05-31 06:41:50|69.11|68.31|69.1|68.3|69.11|68.31|69.06|68.26|17
1653979320000|2022-05-31 06:42:00|69.11|68.31|69.1|68.3|69.11|68.31|69.07|68.27|15
1653979330000|2022-05-31 06:42:10|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|11
1653979340000|2022-05-31 06:42:20|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|8
1653979350000|2022-05-31 06:42:30|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|3
1653979360000|2022-05-31 06:42:40|69.12|68.32|69.14|68.34|69.14|68.34|69.11|68.31|13
1653979370000|2022-05-31 06:42:50|69.15|68.35|69.19|68.39|69.2|68.4|69.15|68.35|11
1653979380000|2022-05-31 06:43:00|69.18|68.38|69.1|68.3|69.2|68.4|69.1|68.3|16
1653979390000|2022-05-31 06:43:10|69.11|68.31|69.19|68.39|69.19|68.39|69.1|68.3|11
1653979400000|2022-05-31 06:43:20|69.18|68.38|69.2|68.4|69.21|68.41|69.18|68.38|7
1653979410000|2022-05-31 06:43:30|69.21|68.41|69.28|68.48|69.29|68.49|69.21|68.41|13
1653979420000|2022-05-31 06:43:40|69.3|68.5|69.27|68.47|69.3|68.5|69.26|68.46|15
1653979430000|2022-05-31 06:43:50|69.23|68.43|69.22|68.42|69.26|68.46|69.2|68.4|12
1653979440000|2022-05-31 06:44:00|69.21|68.41|69.22|68.42|69.23|68.43|69.21|68.41|4
1653979450000|2022-05-31 06:44:10|69.23|68.43|69.2|68.4|69.24|68.44|69.2|68.4|15
1653979460000|2022-05-31 06:44:20|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|6
1653979470000|2022-05-31 06:44:30|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|8
1653979480000|2022-05-31 06:44:40|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|8
1653979490000|2022-05-31 06:44:50|69.19|68.39|69.2|68.4|69.21|68.41|69.19|68.39|14
1653979500000|2022-05-31 06:45:00|69.21|68.41|69.19|68.39|69.21|68.41|69.17|68.37|15
1653979510000|2022-05-31 06:45:10|69.18|68.38|69.21|68.41|69.21|68.41|69.18|68.38|11
1653979520000|2022-05-31 06:45:20|69.22|68.42|69.25|68.45|69.25|68.45|69.22|68.42|4
1653979530000|2022-05-31 06:45:30|69.26|68.46|69.21|68.41|69.26|68.46|69.2|68.4|11
1653979540000|2022-05-31 06:45:40|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|6
1653979550000|2022-05-31 06:45:50|69.22|68.42|69.22|68.42|69.22|68.42|69.22|68.42|1
1653979560000|2022-05-31 06:46:00|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|4
1653979570000|2022-05-31 06:46:10|69.23|68.43|69.23|68.43|69.25|68.45|69.22|68.42|13
1653979580000|2022-05-31 06:46:20|69.22|68.42|69.19|68.39|69.24|68.44|69.18|68.38|18
1653979590000|2022-05-31 06:46:30|69.2|68.4|69.2|68.4|69.21|68.41|69.18|68.38|19
1653979600000|2022-05-31 06:46:40|69.19|68.39|69.21|68.41|69.21|68.41|69.18|68.38|17
1653979610000|2022-05-31 06:46:50|69.19|68.39|69.19|68.39|69.21|68.41|69.19|68.39|11
1653979620000|2022-05-31 06:47:00|69.2|68.4|69.2|68.4|69.21|68.41|69.18|68.38|16
1653979630000|2022-05-31 06:47:10|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|20
1653979640000|2022-05-31 06:47:20|69.18|68.38|69.2|68.4|69.2|68.4|69.17|68.37|12
1653979650000|2022-05-31 06:47:30|69.19|68.39|69.2|68.4|69.21|68.41|69.19|68.39|16
1653979660000|2022-05-31 06:47:40|69.21|68.41|69.2|68.4|69.21|68.41|69.18|68.38|20
1653979670000|2022-05-31 06:47:50|69.19|68.39|69.19|68.39|69.21|68.41|69.18|68.38|17
1653979680000|2022-05-31 06:48:00|69.2|68.4|69.29|68.49|69.29|68.49|69.19|68.39|14
1653979690000|2022-05-31 06:48:10|69.28|68.48|69.24|68.44|69.3|68.5|69.24|68.44|19
1653979700000|2022-05-31 06:48:20|69.22|68.42|69.22|68.42|69.22|68.42|69.21|68.41|5
1653979710000|2022-05-31 06:48:30|69.23|68.43|69.1|68.3|69.23|68.43|69.09|68.29|21
1653979720000|2022-05-31 06:48:40|69.09|68.29|69.09|68.29|69.09|68.29|69.06|68.26|16
1653979730000|2022-05-31 06:48:50|69.1|68.3|69.09|68.29|69.1|68.3|69.08|68.28|10
1653979740000|2022-05-31 06:49:00|69.08|68.28|69.08|68.28|69.12|68.32|69.08|68.28|11
1653979750000|2022-05-31 06:49:10|69.09|68.29|69.08|68.28|69.09|68.29|69.08|68.28|10
1653979760000|2022-05-31 06:49:20|69.06|68.26|69.03|68.23|69.06|68.26|69.02|68.22|12
1653979770000|2022-05-31 06:49:30|69.05|68.25|69.02|68.22|69.05|68.25|69.01|68.21|13
1653979780000|2022-05-31 06:49:40|69.04|68.24|68.93|68.13|69.04|68.24|68.93|68.13|20
1653979790000|2022-05-31 06:49:50|68.92|68.12|68.99|68.19|68.99|68.19|68.92|68.12|10
1653979800000|2022-05-31 06:50:00|68.98|68.18|68.91|68.11|68.99|68.19|68.91|68.11|15
1653979810000|2022-05-31 06:50:10|68.92|68.12|68.99|68.19|68.99|68.19|68.91|68.11|17
1653979820000|2022-05-31 06:50:20|68.98|68.18|68.98|68.18|68.99|68.19|68.92|68.12|11
1653979830000|2022-05-31 06:50:30|68.97|68.17|69|68.2|69|68.2|68.97|68.17|17
1653979840000|2022-05-31 06:50:40|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|9
1653979850000|2022-05-31 06:50:50|69|68.2|69.01|68.21|69.02|68.22|69|68.2|10
1653979860000|2022-05-31 06:51:00|69|68.2|69.02|68.22|69.02|68.22|68.99|68.19|19
1653979870000|2022-05-31 06:51:10|69.03|68.23|69.12|68.32|69.12|68.32|69.02|68.22|15
1653979880000|2022-05-31 06:51:20|69.11|68.31|69.1|68.3|69.13|68.33|69.09|68.29|16
1653979890000|2022-05-31 06:51:30|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|10
1653979900000|2022-05-31 06:51:40|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|21
1653979910000|2022-05-31 06:51:50|69.1|68.3|69.09|68.29|69.1|68.3|69.08|68.28|6
1653979920000|2022-05-31 06:52:00|69.07|68.27|69.03|68.23|69.07|68.27|69.02|68.22|5
1653979930000|2022-05-31 06:52:10|69.02|68.22|69.08|68.28|69.08|68.28|69.02|68.22|7
1653979940000|2022-05-31 06:52:20|69.07|68.27|69.08|68.28|69.09|68.29|69.07|68.27|12
1653979950000|2022-05-31 06:52:30|69.09|68.29|69.09|68.29|69.09|68.29|69.08|68.28|7
1653979960000|2022-05-31 06:52:40|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|3
1653979970000|2022-05-31 06:52:50|69.07|68.27|69.03|68.23|69.07|68.27|69.02|68.22|16
1653979980000|2022-05-31 06:53:00|69.04|68.24|68.99|68.19|69.04|68.24|68.99|68.19|14
1653979990000|2022-05-31 06:53:10|68.98|68.18|69|68.2|69|68.2|68.97|68.17|11
1653980000000|2022-05-31 06:53:20|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|13
1653980010000|2022-05-31 06:53:30|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|18
1653980020000|2022-05-31 06:53:40|69|68.2|69.03|68.23|69.03|68.23|69|68.2|4
1653980030000|2022-05-31 06:53:50|69.04|68.24|69.01|68.21|69.04|68.24|69.01|68.21|6
1653980040000|2022-05-31 06:54:00|69.03|68.23|69|68.2|69.03|68.23|68.99|68.19|14
1653980050000|2022-05-31 06:54:10|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|7
1653980060000|2022-05-31 06:54:20|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|6
1653980070000|2022-05-31 06:54:30|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|19
1653980080000|2022-05-31 06:54:40|69.01|68.21|69.01|68.21|69.03|68.23|69|68.2|11
1653980090000|2022-05-31 06:54:50|69.02|68.22|68.98|68.18|69.02|68.22|68.98|68.18|11
1653980100000|2022-05-31 06:55:00|68.99|68.19|69.01|68.21|69.01|68.21|68.97|68.17|17
1653980110000|2022-05-31 06:55:10|69|68.2|69.03|68.23|69.04|68.24|69|68.2|10
1653980120000|2022-05-31 06:55:20|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|9
1653980130000|2022-05-31 06:55:30|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|10
1653980140000|2022-05-31 06:55:40|69.03|68.23|69|68.2|69.03|68.23|69|68.2|10
1653980150000|2022-05-31 06:55:50|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|7
1653980160000|2022-05-31 06:56:00|69|68.2|69.02|68.22|69.02|68.22|69|68.2|5
1653980170000|2022-05-31 06:56:10|69.01|68.21|68.99|68.19|69.01|68.21|68.98|68.18|17
1653980180000|2022-05-31 06:56:20|69|68.2|69|68.2|69|68.2|68.98|68.18|13
1653980190000|2022-05-31 06:56:30|68.99|68.19|69.02|68.22|69.02|68.22|68.99|68.19|12
1653980200000|2022-05-31 06:56:40|69.01|68.21|68.99|68.19|69.02|68.22|68.99|68.19|8
1653980210000|2022-05-31 06:56:50|69|68.2|68.99|68.19|69|68.2|68.99|68.19|8
1653980220000|2022-05-31 06:57:00|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|6
1653980230000|2022-05-31 06:57:10|69.02|68.22|69.03|68.23|69.09|68.29|69.02|68.22|19
1653980240000|2022-05-31 06:57:20|69.02|68.22|69.03|68.23|69.04|68.24|69.02|68.22|6
1653980250000|2022-05-31 06:57:30|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|14
1653980260000|2022-05-31 06:57:40|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|15
1653980270000|2022-05-31 06:57:50|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|8
1653980280000|2022-05-31 06:58:00|69.05|68.25|69.04|68.24|69.05|68.25|69.04|68.24|10
1653980290000|2022-05-31 06:58:10|69.05|68.25|69.04|68.24|69.06|68.26|69.03|68.23|16
1653980300000|2022-05-31 06:58:20|69.05|68.25|69.04|68.24|69.06|68.26|69.03|68.23|14
1653980310000|2022-05-31 06:58:30|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|9
1653980320000|2022-05-31 06:58:40|69.05|68.25|69.07|68.27|69.1|68.3|69.03|68.23|18
1653980330000|2022-05-31 06:58:50|69.08|68.28|69.08|68.28|69.09|68.29|69.04|68.24|16
1653980340000|2022-05-31 06:59:00|69.09|68.29|69.06|68.26|69.09|68.29|69.05|68.25|14
1653980350000|2022-05-31 06:59:10|69.07|68.27|69.07|68.27|69.07|68.27|69.06|68.26|9
1653980360000|2022-05-31 06:59:20|69.08|68.28|69.07|68.27|69.08|68.28|69.07|68.27|2
1653980370000|2022-05-31 06:59:30|69.08|68.28|69.07|68.27|69.08|68.28|69.07|68.27|14
1653980380000|2022-05-31 06:59:40|69.08|68.28|69.03|68.23|69.1|68.3|69.02|68.22|18
1653980390000|2022-05-31 06:59:50|69.02|68.22|69.06|68.26|69.06|68.26|69.02|68.22|13
1653980400000|2022-05-31 07:00:00|69.07|68.27|69.07|68.27|69.1|68.3|69.06|68.26|18
1653980410000|2022-05-31 07:00:10|69.04|68.24|69.01|68.21|69.04|68.24|68.99|68.19|11
1653980420000|2022-05-31 07:00:20|69.02|68.22|69.08|68.28|69.08|68.28|69.02|68.22|14
1653980430000|2022-05-31 07:00:30|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|17
1653980440000|2022-05-31 07:00:40|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|16
1653980450000|2022-05-31 07:00:50|69.08|68.28|69.1|68.3|69.1|68.3|69.08|68.28|12
1653980460000|2022-05-31 07:01:00|69.09|68.29|69.11|68.31|69.11|68.31|69.09|68.29|11
1653980470000|2022-05-31 07:01:10|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|4
1653980480000|2022-05-31 07:01:20|69.12|68.32|69.11|68.31|69.13|68.33|69.11|68.31|12
1653980490000|2022-05-31 07:01:30|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|12
1653980500000|2022-05-31 07:01:40|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|20
1653980510000|2022-05-31 07:01:50|69.09|68.29|69.06|68.26|69.1|68.3|69.04|68.24|16
1653980520000|2022-05-31 07:02:00|69.05|68.25|69.06|68.26|69.06|68.26|69.04|68.24|11
1653980530000|2022-05-31 07:02:10|69.04|68.24|69.05|68.25|69.06|68.26|69.04|68.24|10
1653980540000|2022-05-31 07:02:20|69.04|68.24|69.04|68.24|69.07|68.27|69.01|68.21|21
1653980550000|2022-05-31 07:02:30|69.05|68.25|69.09|68.29|69.09|68.29|69.05|68.25|14
1653980560000|2022-05-31 07:02:40|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|4
1653980570000|2022-05-31 07:02:50|69.08|68.28|69.02|68.22|69.08|68.28|69.02|68.22|8
1653980580000|2022-05-31 07:03:00|69.03|68.23|69.02|68.22|69.04|68.24|69.02|68.22|18
1653980590000|2022-05-31 07:03:10|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|9
1653980600000|2022-05-31 07:03:20|69.02|68.22|69.04|68.24|69.04|68.24|69.02|68.22|13
1653980610000|2022-05-31 07:03:30|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|8
1653980620000|2022-05-31 07:03:40|69.03|68.23|69.09|68.29|69.1|68.3|69.03|68.23|15
1653980630000|2022-05-31 07:03:50|69.1|68.3|69.09|68.29|69.1|68.3|69.08|68.28|10
1653980640000|2022-05-31 07:04:00|69.08|68.28|69.1|68.3|69.1|68.3|69.08|68.28|9
1653980650000|2022-05-31 07:04:10|69.09|68.29|69.09|68.29|69.1|68.3|69.07|68.27|12
1653980660000|2022-05-31 07:04:20|69.1|68.3|69.09|68.29|69.1|68.3|69.08|68.28|8
1653980670000|2022-05-31 07:04:30|69.1|68.3|69.13|68.33|69.13|68.33|69.1|68.3|6
1653980680000|2022-05-31 07:04:40|69.14|68.34|69.11|68.31|69.14|68.34|69.09|68.29|12
1653980690000|2022-05-31 07:04:50|69.1|68.3|69.11|68.31|69.13|68.33|69.1|68.3|12
1653980700000|2022-05-31 07:05:00|69.1|68.3|69.12|68.32|69.13|68.33|69.1|68.3|15
1653980710000|2022-05-31 07:05:10|69.11|68.31|69.11|68.31|69.12|68.32|69.1|68.3|7
1653980720000|2022-05-31 07:05:20|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|8
1653980730000|2022-05-31 07:05:30|69.1|68.3|69.11|68.31|69.12|68.32|69.09|68.29|10
1653980740000|2022-05-31 07:05:40|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|9
1653980750000|2022-05-31 07:05:50|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|6
1653980760000|2022-05-31 07:06:00|69.11|68.31|69.12|68.32|69.12|68.32|69.08|68.28|18
1653980770000|2022-05-31 07:06:10|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|8
1653980780000|2022-05-31 07:06:20|69.09|68.29|69.09|68.29|69.1|68.3|69.04|68.24|13
1653980790000|2022-05-31 07:06:30|69.08|68.28|69.09|68.29|69.1|68.3|69.07|68.27|18
1653980800000|2022-05-31 07:06:40|69.08|68.28|69.09|68.29|69.11|68.31|69.08|68.28|14
1653980810000|2022-05-31 07:06:50|69.08|68.28|69.08|68.28|69.1|68.3|69.08|68.28|7
1653980820000|2022-05-31 07:07:00|69.05|68.25|69.03|68.23|69.06|68.26|69.03|68.23|8
1653980830000|2022-05-31 07:07:10|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|13
1653980840000|2022-05-31 07:07:20|69.03|68.23|68.99|68.19|69.03|68.23|68.99|68.19|14
1653980850000|2022-05-31 07:07:30|69|68.2|69|68.2|69.02|68.22|68.99|68.19|12
1653980860000|2022-05-31 07:07:40|68.99|68.19|69|68.2|69.02|68.22|68.99|68.19|14
1653980870000|2022-05-31 07:07:50|69.01|68.21|69|68.2|69.02|68.22|68.99|68.19|8
1653980880000|2022-05-31 07:08:00|68.99|68.19|69|68.2|69.01|68.21|68.98|68.18|12
1653980890000|2022-05-31 07:08:10|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|10
1653980900000|2022-05-31 07:08:20|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|8
1653980910000|2022-05-31 07:08:30|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|8
1653980920000|2022-05-31 07:08:40|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|11
1653980930000|2022-05-31 07:08:50|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653980940000|2022-05-31 07:09:00|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|7
1653980950000|2022-05-31 07:09:10|68.97|68.17|68.93|68.13|69|68.2|68.92|68.12|14
1653980960000|2022-05-31 07:09:20|68.92|68.12|68.92|68.12|68.94|68.14|68.92|68.12|16
1653980970000|2022-05-31 07:09:30|68.93|68.13|68.91|68.11|68.93|68.13|68.9|68.1|8
1653980980000|2022-05-31 07:09:40|68.9|68.1|68.9|68.1|68.91|68.11|68.9|68.1|9
1653980990000|2022-05-31 07:09:50|68.89|68.09|68.93|68.13|68.93|68.13|68.89|68.09|7
1653981000000|2022-05-31 07:10:00|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|9
1653981010000|2022-05-31 07:10:10|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|4
1653981020000|2022-05-31 07:10:20|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|14
1653981030000|2022-05-31 07:10:30|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|10
1653981040000|2022-05-31 07:10:40|68.91|68.11|68.93|68.13|68.93|68.13|68.91|68.11|11
1653981050000|2022-05-31 07:10:50|68.92|68.12|68.89|68.09|68.93|68.13|68.89|68.09|20
1653981060000|2022-05-31 07:11:00|68.9|68.1|68.92|68.12|68.92|68.12|68.89|68.09|9
1653981070000|2022-05-31 07:11:10|68.93|68.13|68.94|68.14|68.94|68.14|68.91|68.11|6
1653981080000|2022-05-31 07:11:20|68.93|68.13|68.95|68.15|68.95|68.15|68.93|68.13|7
1653981090000|2022-05-31 07:11:30|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|14
1653981100000|2022-05-31 07:11:40|68.93|68.13|68.91|68.11|68.94|68.14|68.91|68.11|12
1653981110000|2022-05-31 07:11:50|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|2
1653981120000|2022-05-31 07:12:00|68.92|68.12|68.9|68.1|68.92|68.12|68.9|68.1|5
1653981130000|2022-05-31 07:12:10|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|6
1653981140000|2022-05-31 07:12:20|68.93|68.13|68.92|68.12|68.94|68.14|68.92|68.12|6
1653981150000|2022-05-31 07:12:30|68.93|68.13|68.83|68.03|68.93|68.13|68.83|68.03|15
1653981160000|2022-05-31 07:12:40|68.84|68.04|68.82|68.02|68.84|68.04|68.82|68.02|11
1653981170000|2022-05-31 07:12:50|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|11
1653981180000|2022-05-31 07:13:00|68.84|68.04|68.83|68.03|68.84|68.04|68.82|68.02|10
1653981190000|2022-05-31 07:13:10|68.84|68.04|68.84|68.04|68.85|68.05|68.84|68.04|11
1653981200000|2022-05-31 07:13:20|68.85|68.05|68.86|68.06|68.87|68.07|68.84|68.04|12
1653981210000|2022-05-31 07:13:30|68.85|68.05|68.86|68.06|68.86|68.06|68.84|68.04|12
1653981220000|2022-05-31 07:13:40|68.85|68.05|68.82|68.02|68.85|68.05|68.82|68.02|14
1653981230000|2022-05-31 07:13:50|68.84|68.04|68.82|68.02|68.84|68.04|68.81|68.01|4
1653981240000|2022-05-31 07:14:00|68.81|68.01|68.82|68.02|68.85|68.05|68.81|68.01|15
1653981250000|2022-05-31 07:14:10|68.83|68.03|68.9|68.1|68.9|68.1|68.83|68.03|16
1653981260000|2022-05-31 07:14:20|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|9
1653981270000|2022-05-31 07:14:30|68.89|68.09|68.92|68.12|68.92|68.12|68.89|68.09|11
1653981280000|2022-05-31 07:14:40|68.93|68.13|68.9|68.1|68.93|68.13|68.9|68.1|16
1653981290000|2022-05-31 07:14:50|68.89|68.09|68.92|68.12|68.92|68.12|68.89|68.09|12
1653981300000|2022-05-31 07:15:00|68.91|68.11|68.9|68.1|68.93|68.13|68.9|68.1|14
1653981310000|2022-05-31 07:15:10|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|11
1653981320000|2022-05-31 07:15:20|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|7
1653981330000|2022-05-31 07:15:30|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|5
1653981340000|2022-05-31 07:15:40|68.92|68.12|68.91|68.11|68.93|68.13|68.9|68.1|13
1653981350000|2022-05-31 07:15:50|68.9|68.1|68.9|68.1|68.91|68.11|68.9|68.1|5
1653981360000|2022-05-31 07:16:00|68.88|68.08|68.94|68.14|68.94|68.14|68.88|68.08|15
1653981370000|2022-05-31 07:16:10|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|5
1653981380000|2022-05-31 07:16:20|68.94|68.14|68.94|68.14|68.94|68.14|68.93|68.13|9
1653981390000|2022-05-31 07:16:30|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|5
1653981400000|2022-05-31 07:16:40|68.92|68.12|68.93|68.13|68.95|68.15|68.92|68.12|14
1653981410000|2022-05-31 07:16:50|68.92|68.12|68.9|68.1|68.93|68.13|68.89|68.09|9
1653981420000|2022-05-31 07:17:00|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|19
1653981430000|2022-05-31 07:17:10|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|11
1653981440000|2022-05-31 07:17:20|68.89|68.09|68.91|68.11|68.91|68.11|68.88|68.08|7
1653981450000|2022-05-31 07:17:30|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|5
1653981460000|2022-05-31 07:17:40|68.93|68.13|68.9|68.1|68.93|68.13|68.9|68.1|8
1653981470000|2022-05-31 07:17:50|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|7
1653981480000|2022-05-31 07:18:00|68.9|68.1|68.9|68.1|68.92|68.12|68.9|68.1|9
1653981490000|2022-05-31 07:18:10|68.91|68.11|68.83|68.03|68.91|68.11|68.83|68.03|10
1653981500000|2022-05-31 07:18:20|68.84|68.04|68.82|68.02|68.84|68.04|68.82|68.02|5
1653981510000|2022-05-31 07:18:30|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|3
1653981520000|2022-05-31 07:18:40|68.84|68.04|68.85|68.05|68.85|68.05|68.84|68.04|10
1653981530000|2022-05-31 07:18:50|68.84|68.04|68.83|68.03|68.85|68.05|68.83|68.03|9
1653981540000|2022-05-31 07:19:00|68.84|68.04|68.9|68.1|68.9|68.1|68.83|68.03|19
1653981550000|2022-05-31 07:19:10|68.91|68.11|68.92|68.12|68.93|68.13|68.9|68.1|14
1653981560000|2022-05-31 07:19:20|68.93|68.13|68.9|68.1|68.94|68.14|68.9|68.1|13
1653981570000|2022-05-31 07:19:30|68.89|68.09|68.9|68.1|68.92|68.12|68.89|68.09|12
1653981580000|2022-05-31 07:19:40|68.91|68.11|68.89|68.09|68.91|68.11|68.88|68.08|11
1653981590000|2022-05-31 07:19:50|68.88|68.08|68.89|68.09|68.91|68.11|68.88|68.08|13
1653981600000|2022-05-31 07:20:00|68.9|68.1|68.9|68.1|68.91|68.11|68.87|68.07|18
1653981610000|2022-05-31 07:20:10|68.89|68.09|68.91|68.11|68.92|68.12|68.89|68.09|7
1653981620000|2022-05-31 07:20:20|68.92|68.12|68.91|68.11|68.93|68.13|68.9|68.1|12
1653981630000|2022-05-31 07:20:30|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1653981650000|2022-05-31 07:20:50|68.9|68.1|68.91|68.11|68.92|68.12|68.9|68.1|6
1653981660000|2022-05-31 07:21:00|68.92|68.12|69.01|68.21|69.01|68.21|68.92|68.12|17
1653981670000|2022-05-31 07:21:10|69|68.2|69.01|68.21|69.02|68.22|69|68.2|6
1653981680000|2022-05-31 07:21:20|69|68.2|69.04|68.24|69.04|68.24|69|68.2|12
1653981690000|2022-05-31 07:21:30|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|10
1653981700000|2022-05-31 07:21:40|69.03|68.23|69.03|68.23|69.1|68.3|69.03|68.23|12
1653981710000|2022-05-31 07:21:50|69.04|68.24|69.01|68.21|69.04|68.24|69.01|68.21|8
1653981720000|2022-05-31 07:22:00|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|12
1653981730000|2022-05-31 07:22:10|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|10
1653981740000|2022-05-31 07:22:20|68.99|68.19|69|68.2|69|68.2|68.98|68.18|6
1653981750000|2022-05-31 07:22:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1653981760000|2022-05-31 07:22:40|69.01|68.21|68.98|68.18|69.01|68.21|68.98|68.18|10
1653981770000|2022-05-31 07:22:50|68.99|68.19|69|68.2|69.01|68.21|68.98|68.18|9
1653981780000|2022-05-31 07:23:00|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|13
1653981790000|2022-05-31 07:23:10|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|14
1653981800000|2022-05-31 07:23:20|69|68.2|69|68.2|69.02|68.22|68.98|68.18|20
1653981810000|2022-05-31 07:23:30|68.99|68.19|68.99|68.19|69.01|68.21|68.97|68.17|15
1653981820000|2022-05-31 07:23:40|68.97|68.17|68.99|68.19|69|68.2|68.97|68.17|4
1653981830000|2022-05-31 07:23:50|68.98|68.18|68.92|68.12|68.98|68.18|68.9|68.1|11
1653981840000|2022-05-31 07:24:00|68.93|68.13|68.93|68.13|68.93|68.13|68.89|68.09|9
1653981850000|2022-05-31 07:24:10|68.91|68.11|68.9|68.1|68.92|68.12|68.89|68.09|8
1653981860000|2022-05-31 07:24:20|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|10
1653981870000|2022-05-31 07:24:30|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|10
1653981880000|2022-05-31 07:24:40|68.89|68.09|68.91|68.11|68.92|68.12|68.87|68.07|13
1653981890000|2022-05-31 07:24:50|68.92|68.12|68.92|68.12|68.95|68.15|68.91|68.11|14
1653981900000|2022-05-31 07:25:00|68.91|68.11|68.92|68.12|68.94|68.14|68.91|68.11|12
1653981910000|2022-05-31 07:25:10|68.91|68.11|68.91|68.11|68.93|68.13|68.91|68.11|9
1653981920000|2022-05-31 07:25:20|68.9|68.1|68.93|68.13|68.93|68.13|68.88|68.08|16
1653981930000|2022-05-31 07:25:30|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|12
1653981940000|2022-05-31 07:25:40|68.95|68.15|68.93|68.13|68.95|68.15|68.92|68.12|7
1653981950000|2022-05-31 07:25:50|68.94|68.14|68.98|68.18|69|68.2|68.94|68.14|16
1653981960000|2022-05-31 07:26:00|68.99|68.19|68.99|68.19|69.01|68.21|68.97|68.17|16
1653981970000|2022-05-31 07:26:10|68.98|68.18|69|68.2|69.01|68.21|68.98|68.18|17
1653981980000|2022-05-31 07:26:20|68.99|68.19|69|68.2|69|68.2|68.99|68.19|4
1653981990000|2022-05-31 07:26:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|8
1653982000000|2022-05-31 07:26:40|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|9
1653982010000|2022-05-31 07:26:50|69|68.2|68.99|68.19|69|68.2|68.99|68.19|2
1653982030000|2022-05-31 07:27:10|69|68.2|69|68.2|69|68.2|68.99|68.19|7
1653982040000|2022-05-31 07:27:20|68.99|68.19|69.02|68.22|69.02|68.22|68.99|68.19|10
1653982050000|2022-05-31 07:27:30|69.01|68.21|69|68.2|69.02|68.22|69|68.2|6
1653982060000|2022-05-31 07:27:40|69.01|68.21|69.02|68.22|69.02|68.22|69|68.2|12
1653982070000|2022-05-31 07:27:50|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|13
1653982080000|2022-05-31 07:28:00|69|68.2|69|68.2|69.01|68.21|69|68.2|11
1653982090000|2022-05-31 07:28:10|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|8
1653982100000|2022-05-31 07:28:20|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|15
1653982110000|2022-05-31 07:28:30|68.99|68.19|69.01|68.21|69.01|68.21|68.99|68.19|3
1653982120000|2022-05-31 07:28:40|69|68.2|69.01|68.21|69.01|68.21|69|68.2|8
1653982130000|2022-05-31 07:28:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1653982140000|2022-05-31 07:29:00|69|68.2|69.01|68.21|69.02|68.22|69|68.2|8
1653982150000|2022-05-31 07:29:10|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|12
1653982160000|2022-05-31 07:29:20|69.02|68.22|69|68.2|69.02|68.22|69|68.2|5
1653982170000|2022-05-31 07:29:30|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|10
1653982180000|2022-05-31 07:29:40|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|12
1653982190000|2022-05-31 07:29:50|69.01|68.21|69|68.2|69.02|68.22|69|68.2|13
1653982200000|2022-05-31 07:30:00|69.01|68.21|69.02|68.22|69.03|68.23|68.99|68.19|19
1653982210000|2022-05-31 07:30:10|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|5
1653982220000|2022-05-31 07:30:20|69.02|68.22|69.01|68.21|69.03|68.23|69.01|68.21|4
1653982230000|2022-05-31 07:30:30|69|68.2|69|68.2|69|68.2|68.99|68.19|7
1653982240000|2022-05-31 07:30:40|69.01|68.21|69.01|68.21|69.01|68.21|69.01|68.21|1
1653982250000|2022-05-31 07:30:50|69|68.2|69|68.2|69.02|68.22|69|68.2|5
1653982260000|2022-05-31 07:31:00|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1653982270000|2022-05-31 07:31:10|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653982280000|2022-05-31 07:31:20|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|5
1653982290000|2022-05-31 07:31:30|69|68.2|68.99|68.19|69|68.2|68.99|68.19|10
1653982300000|2022-05-31 07:31:40|69|68.2|69|68.2|69|68.2|68.99|68.19|9
1653982310000|2022-05-31 07:31:50|69.01|68.21|69|68.2|69.01|68.21|69|68.2|2
1653982320000|2022-05-31 07:32:00|68.99|68.19|69|68.2|69|68.2|68.99|68.19|4
1653982330000|2022-05-31 07:32:10|68.99|68.19|69.01|68.21|69.02|68.22|68.99|68.19|5
1653982340000|2022-05-31 07:32:20|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653982350000|2022-05-31 07:32:30|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653982360000|2022-05-31 07:32:40|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|3
1653982370000|2022-05-31 07:32:50|69|68.2|68.99|68.19|69|68.2|68.99|68.19|8
1653982380000|2022-05-31 07:33:00|69|68.2|69|68.2|69|68.2|68.99|68.19|13
1653982390000|2022-05-31 07:33:10|68.99|68.19|69|68.2|69|68.2|68.99|68.19|8
1653982400000|2022-05-31 07:33:20|69.01|68.21|69|68.2|69.01|68.21|69|68.2|6
1653982410000|2022-05-31 07:33:30|69.01|68.21|69|68.2|69.01|68.21|69|68.2|12
1653982420000|2022-05-31 07:33:40|69.01|68.21|69.01|68.21|69.01|68.21|68.99|68.19|13
1653982430000|2022-05-31 07:33:50|69|68.2|69|68.2|69.01|68.21|69|68.2|13
1653982440000|2022-05-31 07:34:00|69.01|68.21|69.01|68.21|69.01|68.21|68.98|68.18|12
1653982450000|2022-05-31 07:34:10|69|68.2|69|68.2|69.02|68.22|68.99|68.19|13
1653982460000|2022-05-31 07:34:20|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|5
1653982470000|2022-05-31 07:34:30|69|68.2|68.98|68.18|69|68.2|68.97|68.17|11
1653982480000|2022-05-31 07:34:40|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|12
1653982490000|2022-05-31 07:34:50|68.99|68.19|68.98|68.18|68.99|68.19|68.97|68.17|7
1653982500000|2022-05-31 07:35:00|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|17
1653982510000|2022-05-31 07:35:10|68.99|68.19|68.98|68.18|68.99|68.19|68.97|68.17|10
1653982520000|2022-05-31 07:35:20|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|18
1653982530000|2022-05-31 07:35:30|68.97|68.17|68.97|68.17|68.98|68.18|68.97|68.17|9
1653982540000|2022-05-31 07:35:40|68.98|68.18|68.98|68.18|68.98|68.18|68.97|68.17|9
1653982550000|2022-05-31 07:35:50|68.97|68.17|68.99|68.19|68.99|68.19|68.97|68.17|7
1653982560000|2022-05-31 07:36:00|69|68.2|68.99|68.19|69|68.2|68.98|68.18|7
1653982570000|2022-05-31 07:36:10|69|68.2|68.99|68.19|69|68.2|68.98|68.18|14
1653982580000|2022-05-31 07:36:20|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|8
1653982590000|2022-05-31 07:36:30|68.98|68.18|68.98|68.18|68.99|68.19|68.96|68.16|9
1653982600000|2022-05-31 07:36:40|68.97|68.17|68.97|68.17|68.98|68.18|68.96|68.16|11
1653982610000|2022-05-31 07:36:50|68.98|68.18|68.99|68.19|68.99|68.19|68.97|68.17|10
1653982620000|2022-05-31 07:37:00|68.98|68.18|69|68.2|69.02|68.22|68.98|68.18|12
1653982630000|2022-05-31 07:37:10|68.99|68.19|69.01|68.21|69.03|68.23|68.99|68.19|14
1653982640000|2022-05-31 07:37:20|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|9
1653982650000|2022-05-31 07:37:30|69.01|68.21|69|68.2|69.02|68.22|69|68.2|14
1653982660000|2022-05-31 07:37:40|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|3
1653982670000|2022-05-31 07:37:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653982690000|2022-05-31 07:38:10|69.02|68.22|69|68.2|69.02|68.22|69|68.2|3
1653982700000|2022-05-31 07:38:20|69.01|68.21|69.01|68.21|69.01|68.21|68.99|68.19|8
1653982710000|2022-05-31 07:38:30|69|68.2|69.02|68.22|69.02|68.22|69|68.2|3
1653982720000|2022-05-31 07:38:40|69.01|68.21|69.01|68.21|69.01|68.21|68.99|68.19|6
1653982730000|2022-05-31 07:38:50|69|68.2|68.99|68.19|69|68.2|68.98|68.18|6
1653982740000|2022-05-31 07:39:00|68.98|68.18|69|68.2|69|68.2|68.98|68.18|3
1653982750000|2022-05-31 07:39:10|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|9
1653982760000|2022-05-31 07:39:20|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|10
1653982770000|2022-05-31 07:39:30|69|68.2|69.01|68.21|69.01|68.21|69|68.2|8
1653982780000|2022-05-31 07:39:40|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1653982790000|2022-05-31 07:39:50|69|68.2|69|68.2|69.01|68.21|69|68.2|11
1653982800000|2022-05-31 07:40:00|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|7
1653982810000|2022-05-31 07:40:10|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|11
1653982820000|2022-05-31 07:40:20|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|6
1653982830000|2022-05-31 07:40:30|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|12
1653982840000|2022-05-31 07:40:40|69.01|68.21|69|68.2|69.02|68.22|68.99|68.19|12
1653982850000|2022-05-31 07:40:50|68.99|68.19|69.01|68.21|69.01|68.21|68.99|68.19|13
1653982860000|2022-05-31 07:41:00|69|68.2|69.02|68.22|69.03|68.23|69|68.2|11
1653982870000|2022-05-31 07:41:10|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|2
1653982880000|2022-05-31 07:41:20|69.03|68.23|69.03|68.23|69.03|68.23|69.01|68.21|7
1653982890000|2022-05-31 07:41:30|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|3
1653982900000|2022-05-31 07:41:40|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|4
1653982910000|2022-05-31 07:41:50|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|2
1653982920000|2022-05-31 07:42:00|69.01|68.21|69.03|68.23|69.03|68.23|69.01|68.21|7
1653982930000|2022-05-31 07:42:10|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|2
1653982940000|2022-05-31 07:42:20|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653982950000|2022-05-31 07:42:30|69.03|68.23|68.99|68.19|69.03|68.23|68.99|68.19|4
1653982960000|2022-05-31 07:42:40|69|68.2|69.01|68.21|69.02|68.22|68.99|68.19|11
1653982970000|2022-05-31 07:42:50|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|3
1653982980000|2022-05-31 07:43:00|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|9
1653982990000|2022-05-31 07:43:10|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|7
1653983000000|2022-05-31 07:43:20|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|5
1653983010000|2022-05-31 07:43:30|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|7
1653983020000|2022-05-31 07:43:40|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|5
1653983030000|2022-05-31 07:43:50|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|4
1653983040000|2022-05-31 07:44:00|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|6
1653983050000|2022-05-31 07:44:10|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|4
1653983060000|2022-05-31 07:44:20|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|4
1653983070000|2022-05-31 07:44:30|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|4
1653983080000|2022-05-31 07:44:40|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|6
1653983090000|2022-05-31 07:44:50|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|8
1653983100000|2022-05-31 07:45:00|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|7
1653983110000|2022-05-31 07:45:10|69.02|68.22|69|68.2|69.02|68.22|69|68.2|6
1653983120000|2022-05-31 07:45:20|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|12
1653983130000|2022-05-31 07:45:30|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1653983140000|2022-05-31 07:45:40|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|7
1653983150000|2022-05-31 07:45:50|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|10
1653983160000|2022-05-31 07:46:00|68.98|68.18|68.9|68.1|68.99|68.19|68.9|68.1|8
1653983170000|2022-05-31 07:46:10|68.89|68.09|68.87|68.07|68.9|68.1|68.87|68.07|9
1653983180000|2022-05-31 07:46:20|68.88|68.08|68.78|67.98|68.88|68.08|68.78|67.98|13
1653983190000|2022-05-31 07:46:30|68.79|67.99|68.79|67.99|68.79|67.99|68.78|67.98|11
1653983200000|2022-05-31 07:46:40|68.78|67.98|68.78|67.98|68.79|67.99|68.78|67.98|7
1653983210000|2022-05-31 07:46:50|68.79|67.99|68.81|68.01|68.81|68.01|68.79|67.99|7
1653983220000|2022-05-31 07:47:00|68.8|68|68.81|68.01|68.81|68.01|68.8|68|4
1653983230000|2022-05-31 07:47:10|68.8|68|68.81|68.01|68.81|68.01|68.8|68|6
1653983240000|2022-05-31 07:47:20|68.8|68|68.8|68|68.81|68.01|68.8|68|5
1653983250000|2022-05-31 07:47:30|68.79|67.99|68.8|68|68.81|68.01|68.79|67.99|12
1653983260000|2022-05-31 07:47:40|68.79|67.99|68.8|68|68.8|68|68.79|67.99|2
1653983270000|2022-05-31 07:47:50|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|3
1653983280000|2022-05-31 07:48:00|68.8|68|68.8|68|68.8|68|68.8|68|1
1653983290000|2022-05-31 07:48:10|68.79|67.99|68.8|68|68.81|68.01|68.79|67.99|19
1653983300000|2022-05-31 07:48:20|68.78|67.98|68.73|67.93|68.81|68.01|68.73|67.93|14
1653983310000|2022-05-31 07:48:30|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|3
1653983320000|2022-05-31 07:48:40|68.75|67.95|68.8|68|68.81|68.01|68.75|67.95|11
1653983330000|2022-05-31 07:48:50|68.81|68.01|68.81|68.01|68.82|68.02|68.8|68|7
1653983340000|2022-05-31 07:49:00|68.82|68.02|68.81|68.01|68.83|68.03|68.8|68|10
1653983350000|2022-05-31 07:49:10|68.8|68|68.78|67.98|68.8|68|68.77|67.97|7
1653983360000|2022-05-31 07:49:20|68.77|67.97|68.77|67.97|68.78|67.98|68.77|67.97|17
1653983370000|2022-05-31 07:49:30|68.78|67.98|68.79|67.99|68.79|67.99|68.77|67.97|8
1653983380000|2022-05-31 07:49:40|68.8|68|68.8|68|68.8|68|68.79|67.99|5
1653983390000|2022-05-31 07:49:50|68.79|67.99|68.78|67.98|68.8|68|68.78|67.98|12
1653983400000|2022-05-31 07:50:00|68.79|67.99|68.79|67.99|68.79|67.99|68.78|67.98|5
1653983410000|2022-05-31 07:50:10|68.78|67.98|68.77|67.97|68.79|67.99|68.77|67.97|12
1653983420000|2022-05-31 07:50:20|68.78|67.98|68.78|67.98|68.78|67.98|68.78|67.98|1
1653983430000|2022-05-31 07:50:30|68.79|67.99|68.79|67.99|68.79|67.99|68.78|67.98|5
1653983440000|2022-05-31 07:50:40|68.78|67.98|68.8|68|68.8|68|68.78|67.98|5
1653983450000|2022-05-31 07:50:50|68.79|67.99|68.79|67.99|68.81|68.01|68.79|67.99|13
1653983460000|2022-05-31 07:51:00|68.8|68|68.8|68|68.81|68.01|68.79|67.99|11
1653983470000|2022-05-31 07:51:10|68.81|68.01|68.8|68|68.81|68.01|68.8|68|4
1653983480000|2022-05-31 07:51:20|68.81|68.01|68.81|68.01|68.81|68.01|68.81|68.01|1
1653983490000|2022-05-31 07:51:30|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|2
1653983500000|2022-05-31 07:51:40|68.8|68|68.83|68.03|68.84|68.04|68.8|68|9
1653983510000|2022-05-31 07:51:50|68.84|68.04|68.87|68.07|68.88|68.08|68.83|68.03|12
1653983520000|2022-05-31 07:52:00|68.88|68.08|68.9|68.1|68.91|68.11|68.88|68.08|13
1653983530000|2022-05-31 07:52:10|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|5
1653983540000|2022-05-31 07:52:20|68.91|68.11|68.96|68.16|68.99|68.19|68.91|68.11|17
1653983550000|2022-05-31 07:52:30|68.97|68.17|68.98|68.18|68.99|68.19|68.96|68.16|8
1653983560000|2022-05-31 07:52:40|68.97|68.17|68.99|68.19|68.99|68.19|68.97|68.17|7
1653983570000|2022-05-31 07:52:50|68.98|68.18|69.01|68.21|69.01|68.21|68.98|68.18|16
1653983580000|2022-05-31 07:53:00|69|68.2|69|68.2|69.02|68.22|69|68.2|11
1653983590000|2022-05-31 07:53:10|69.01|68.21|69.01|68.21|69.03|68.23|69|68.2|10
1653983600000|2022-05-31 07:53:20|69.02|68.22|69.03|68.23|69.04|68.24|69.01|68.21|8
1653983610000|2022-05-31 07:53:30|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653983620000|2022-05-31 07:53:40|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|4
1653983630000|2022-05-31 07:53:50|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|12
1653983640000|2022-05-31 07:54:00|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|12
1653983650000|2022-05-31 07:54:10|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653983660000|2022-05-31 07:54:20|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|7
1653983670000|2022-05-31 07:54:30|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|4
1653983680000|2022-05-31 07:54:40|69.04|68.24|69.04|68.24|69.09|68.29|69.04|68.24|9
1653983690000|2022-05-31 07:54:50|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|14
1653983700000|2022-05-31 07:55:00|69.04|68.24|69.04|68.24|69.05|68.25|69.04|68.24|3
1653983710000|2022-05-31 07:55:10|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|6
1653983720000|2022-05-31 07:55:20|69.03|68.23|69.04|68.24|69.06|68.26|69.03|68.23|10
1653983730000|2022-05-31 07:55:30|69.05|68.25|69.05|68.25|69.06|68.26|69.04|68.24|7
1653983740000|2022-05-31 07:55:40|69.04|68.24|69.06|68.26|69.06|68.26|69.04|68.24|5
1653983750000|2022-05-31 07:55:50|69.05|68.25|69.1|68.3|69.1|68.3|69.05|68.25|11
1653983760000|2022-05-31 07:56:00|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|20
1653983770000|2022-05-31 07:56:10|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|12
1653983780000|2022-05-31 07:56:20|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|14
1653983790000|2022-05-31 07:56:30|69.08|68.28|69.09|68.29|69.1|68.3|69.07|68.27|17
1653983800000|2022-05-31 07:56:40|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|7
1653983810000|2022-05-31 07:56:50|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|2
1653983820000|2022-05-31 07:57:00|69.09|68.29|69.12|68.32|69.12|68.32|69.09|68.29|14
1653983830000|2022-05-31 07:57:10|69.11|68.31|69.12|68.32|69.13|68.33|69.09|68.29|13
1653983840000|2022-05-31 07:57:20|69.13|68.33|69.13|68.33|69.13|68.33|69.12|68.32|9
1653983860000|2022-05-31 07:57:40|69.14|68.34|69.14|68.34|69.14|68.34|69.13|68.33|11
1653983870000|2022-05-31 07:57:50|69.13|68.33|69.1|68.3|69.15|68.35|69.1|68.3|20
1653983890000|2022-05-31 07:58:10|69.09|68.29|69.11|68.31|69.12|68.32|69.09|68.29|13
1653983920000|2022-05-31 07:58:40|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|3
1653983930000|2022-05-31 07:58:50|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|3
1653983940000|2022-05-31 07:59:00|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|14
1653983950000|2022-05-31 07:59:10|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|12
1653983960000|2022-05-31 07:59:20|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|12
1653983970000|2022-05-31 07:59:30|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|4
1653983980000|2022-05-31 07:59:40|69.12|68.32|69.14|68.34|69.14|68.34|69.12|68.32|7
1653983990000|2022-05-31 07:59:50|69.13|68.33|69.13|68.33|69.15|68.35|69.12|68.32|16
1653984000000|2022-05-31 08:00:00|69.12|68.32|69.12|68.32|69.14|68.34|69.11|68.31|14
1653984010000|2022-05-31 08:00:10|69.13|68.33|69.04|68.24|69.13|68.33|69.02|68.22|15
1653984020000|2022-05-31 08:00:20|69.03|68.23|69.04|68.24|69.05|68.25|69.02|68.22|17
1653984030000|2022-05-31 08:00:30|69.07|68.27|69.1|68.3|69.11|68.31|69.07|68.27|11
1653984040000|2022-05-31 08:00:40|69.11|68.31|69.12|68.32|69.12|68.32|69.09|68.29|10
1653984050000|2022-05-31 08:00:50|69.13|68.33|69.12|68.32|69.15|68.35|69.12|68.32|7
1653984060000|2022-05-31 08:01:00|69.13|68.33|69.15|68.35|69.15|68.35|69.13|68.33|7
1653984070000|2022-05-31 08:01:10|69.14|68.34|69.13|68.33|69.15|68.35|69.12|68.32|11
1653984080000|2022-05-31 08:01:20|69.14|68.34|69.1|68.3|69.14|68.34|69.1|68.3|10
1653984090000|2022-05-31 08:01:30|69.11|68.31|69.11|68.31|69.12|68.32|69.1|68.3|13
1653984100000|2022-05-31 08:01:40|69.12|68.32|69.1|68.3|69.12|68.32|69.1|68.3|7
1653984110000|2022-05-31 08:01:50|69.11|68.31|69.11|68.31|69.12|68.32|69.1|68.3|6
1653984120000|2022-05-31 08:02:00|69.1|68.3|69.09|68.29|69.11|68.31|69.09|68.29|6
1653984130000|2022-05-31 08:02:10|69.08|68.28|69.1|68.3|69.1|68.3|69.08|68.28|15
1653984140000|2022-05-31 08:02:20|69.09|68.29|69.13|68.33|69.13|68.33|69.09|68.29|13
1653984150000|2022-05-31 08:02:30|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|5
1653984160000|2022-05-31 08:02:40|69.11|68.31|69.12|68.32|69.13|68.33|69.1|68.3|13
1653984170000|2022-05-31 08:02:50|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|8
1653984180000|2022-05-31 08:03:00|69.11|68.31|69.1|68.3|69.12|68.32|69.08|68.28|12
1653984190000|2022-05-31 08:03:10|69.09|68.29|69.08|68.28|69.1|68.3|69.07|68.27|11
1653984200000|2022-05-31 08:03:20|69.07|68.27|69.09|68.29|69.1|68.3|69.07|68.27|7
1653984210000|2022-05-31 08:03:30|69.1|68.3|69.1|68.3|69.11|68.31|69.08|68.28|10
1653984220000|2022-05-31 08:03:40|69.09|68.29|69.09|68.29|69.11|68.31|69.08|68.28|15
1653984230000|2022-05-31 08:03:50|69.11|68.31|69.07|68.27|69.11|68.31|69.06|68.26|13
1653984240000|2022-05-31 08:04:00|69.09|68.29|69.19|68.39|69.19|68.39|69.06|68.26|16
1653984250000|2022-05-31 08:04:10|69.2|68.4|69.19|68.39|69.21|68.41|69.18|68.38|15
1653984260000|2022-05-31 08:04:20|69.18|68.38|69.19|68.39|69.23|68.43|69.18|68.38|10
1653984270000|2022-05-31 08:04:30|69.23|68.43|69.2|68.4|69.23|68.43|69.18|68.38|7
1653984280000|2022-05-31 08:04:40|69.19|68.39|69.23|68.43|69.23|68.43|69.19|68.39|11
1653984290000|2022-05-31 08:04:50|69.22|68.42|69.3|68.5|69.33|68.53|69.21|68.41|26
1653984300000|2022-05-31 08:05:00|69.31|68.51|69.3|68.5|69.33|68.53|69.28|68.48|24
1653984310000|2022-05-31 08:05:10|69.29|68.49|69.19|68.39|69.3|68.5|69.19|68.39|20
1653984320000|2022-05-31 08:05:20|69.2|68.4|69.19|68.39|69.21|68.41|69.18|68.38|18
1653984330000|2022-05-31 08:05:30|69.18|68.38|69.19|68.39|69.19|68.39|69.18|68.38|12
1653984340000|2022-05-31 08:05:40|69.18|68.38|69.21|68.41|69.22|68.42|69.18|68.38|14
1653984350000|2022-05-31 08:05:50|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|6
1653984360000|2022-05-31 08:06:00|69.22|68.42|69.2|68.4|69.23|68.43|69.2|68.4|12
1653984370000|2022-05-31 08:06:10|69.19|68.39|69.22|68.42|69.22|68.42|69.18|68.38|16
1653984380000|2022-05-31 08:06:20|69.18|68.38|69.19|68.39|69.22|68.42|69.18|68.38|10
1653984390000|2022-05-31 08:06:30|69.18|68.38|69.2|68.4|69.2|68.4|69.16|68.36|16
1653984400000|2022-05-31 08:06:40|69.16|68.36|69.18|68.38|69.2|68.4|69.16|68.36|19
1653984410000|2022-05-31 08:06:50|69.17|68.37|69.12|68.32|69.18|68.38|69.11|68.31|20
1653984420000|2022-05-31 08:07:00|69.13|68.33|69.11|68.31|69.13|68.33|69.11|68.31|7
1653984430000|2022-05-31 08:07:10|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|9
1653984440000|2022-05-31 08:07:20|69.13|68.33|69.12|68.32|69.14|68.34|69.12|68.32|6
1653984450000|2022-05-31 08:07:30|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|6
1653984460000|2022-05-31 08:07:40|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|4
1653984470000|2022-05-31 08:07:50|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|6
1653984480000|2022-05-31 08:08:00|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|6
1653984500000|2022-05-31 08:08:20|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|11
1653984510000|2022-05-31 08:08:30|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|9
1653984520000|2022-05-31 08:08:40|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|5
1653984530000|2022-05-31 08:08:50|69.11|68.31|69.11|68.31|69.12|68.32|69.11|68.31|5
1653984540000|2022-05-31 08:09:00|69.1|68.3|69.12|68.32|69.12|68.32|69.1|68.3|7
1653984560000|2022-05-31 08:09:20|69.11|68.31|69.11|68.31|69.12|68.32|69.11|68.31|9
1653984580000|2022-05-31 08:09:40|69.12|68.32|69.13|68.33|69.14|68.34|69.11|68.31|11
1653984590000|2022-05-31 08:09:50|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|9
1653984600000|2022-05-31 08:10:00|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|6
1653984620000|2022-05-31 08:10:20|69.13|68.33|69.12|68.32|69.14|68.34|69.11|68.31|17
1653984630000|2022-05-31 08:10:30|69.11|68.31|69.12|68.32|69.13|68.33|69.11|68.31|7
1653984640000|2022-05-31 08:10:40|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|4
1653984650000|2022-05-31 08:10:50|69.11|68.31|69.11|68.31|69.12|68.32|69.11|68.31|3
1653984660000|2022-05-31 08:11:00|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|7
1653984670000|2022-05-31 08:11:10|69.11|68.31|69.12|68.32|69.13|68.33|69.11|68.31|17
1653984680000|2022-05-31 08:11:20|69.11|68.31|69.11|68.31|69.13|68.33|69.11|68.31|7
1653984690000|2022-05-31 08:11:30|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|6
1653984700000|2022-05-31 08:11:40|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|6
1653984710000|2022-05-31 08:11:50|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|4
1653984720000|2022-05-31 08:12:00|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|9
1653984730000|2022-05-31 08:12:10|69.1|68.3|69.1|68.3|69.12|68.32|69.1|68.3|11
1653984740000|2022-05-31 08:12:20|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|5
1653984750000|2022-05-31 08:12:30|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|9
1653984760000|2022-05-31 08:12:40|69.1|68.3|69.08|68.28|69.11|68.31|69.03|68.23|18
1653984770000|2022-05-31 08:12:50|69.1|68.3|69.09|68.29|69.1|68.3|69.08|68.28|12
1653984780000|2022-05-31 08:13:00|69.1|68.3|69.1|68.3|69.1|68.3|69.08|68.28|10
1653984790000|2022-05-31 08:13:10|69.11|68.31|69.09|68.29|69.11|68.31|69.09|68.29|7
1653984800000|2022-05-31 08:13:20|69.08|68.28|69.1|68.3|69.12|68.32|69.08|68.28|15
1653984810000|2022-05-31 08:13:30|69.09|68.29|69.1|68.3|69.1|68.3|69.09|68.29|12
1653984820000|2022-05-31 08:13:40|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|8
1653984830000|2022-05-31 08:13:50|69.08|68.28|69.09|68.29|69.11|68.31|69.08|68.28|16
1653984840000|2022-05-31 08:14:00|69.1|68.3|69.12|68.32|69.12|68.32|69.09|68.29|13
1653984850000|2022-05-31 08:14:10|69.11|68.31|69.12|68.32|69.13|68.33|69.11|68.31|10
1653984860000|2022-05-31 08:14:20|69.13|68.33|69.14|68.34|69.15|68.35|69.13|68.33|16
1653984870000|2022-05-31 08:14:30|69.13|68.33|69.09|68.29|69.13|68.33|69.08|68.28|18
1653984880000|2022-05-31 08:14:40|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|3
1653984890000|2022-05-31 08:14:50|69.09|68.29|69.09|68.29|69.09|68.29|69.08|68.28|3
1653984900000|2022-05-31 08:15:00|69.08|68.28|69.09|68.29|69.1|68.3|69.08|68.28|16
1653984910000|2022-05-31 08:15:10|69.1|68.3|69.1|68.3|69.1|68.3|69.09|68.29|11
1653984920000|2022-05-31 08:15:20|69.11|68.31|69.09|68.29|69.11|68.31|69.09|68.29|11
1653984930000|2022-05-31 08:15:30|69.1|68.3|69.14|68.34|69.14|68.34|69.09|68.29|14
1653984940000|2022-05-31 08:15:40|69.13|68.33|69.19|68.39|69.19|68.39|69.1|68.3|19
1653984950000|2022-05-31 08:15:50|69.17|68.37|69.19|68.39|69.19|68.39|69.16|68.36|10
1653984960000|2022-05-31 08:16:00|69.22|68.42|69.18|68.38|69.22|68.42|69.17|68.37|16
1653984970000|2022-05-31 08:16:10|69.19|68.39|69.19|68.39|69.2|68.4|69.19|68.39|5
1653984980000|2022-05-31 08:16:20|69.18|68.38|69.18|68.38|69.19|68.39|69.18|68.38|9
1653984990000|2022-05-31 08:16:30|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|9
1653985000000|2022-05-31 08:16:40|69.18|68.38|69.19|68.39|69.2|68.4|69.18|68.38|10
1653985010000|2022-05-31 08:16:50|69.2|68.4|69.13|68.33|69.2|68.4|69.12|68.32|13
1653985020000|2022-05-31 08:17:00|69.12|68.32|69.21|68.41|69.24|68.44|69.12|68.32|19
1653985030000|2022-05-31 08:17:10|69.2|68.4|69.24|68.44|69.24|68.44|69.19|68.39|19
1653985040000|2022-05-31 08:17:20|69.23|68.43|69.22|68.42|69.23|68.43|69.21|68.41|6
1653985050000|2022-05-31 08:17:30|69.21|68.41|69.2|68.4|69.23|68.43|69.19|68.39|13
1653985060000|2022-05-31 08:17:40|69.21|68.41|69.19|68.39|69.22|68.42|69.19|68.39|13
1653985070000|2022-05-31 08:17:50|69.2|68.4|69.2|68.4|69.2|68.4|69.2|68.4|1
1653985080000|2022-05-31 08:18:00|69.19|68.39|69.2|68.4|69.22|68.42|69.19|68.39|16
1653985090000|2022-05-31 08:18:10|69.19|68.39|69.29|68.49|69.29|68.49|69.18|68.38|12
1653985100000|2022-05-31 08:18:20|69.28|68.48|69.31|68.51|69.34|68.54|69.28|68.48|20
1653985110000|2022-05-31 08:18:30|69.3|68.5|69.34|68.54|69.35|68.55|69.3|68.5|16
1653985120000|2022-05-31 08:18:40|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|12
1653985130000|2022-05-31 08:18:50|69.35|68.55|69.35|68.55|69.36|68.56|69.34|68.54|7
1653985140000|2022-05-31 08:19:00|69.34|68.54|69.33|68.53|69.35|68.55|69.33|68.53|10
1653985150000|2022-05-31 08:19:10|69.34|68.54|69.35|68.55|69.39|68.59|69.33|68.53|21
1653985160000|2022-05-31 08:19:20|69.34|68.54|69.33|68.53|69.35|68.55|69.33|68.53|6
1653985170000|2022-05-31 08:19:30|69.34|68.54|69.33|68.53|69.34|68.54|69.32|68.52|12
1653985180000|2022-05-31 08:19:40|69.32|68.52|69.31|68.51|69.33|68.53|69.31|68.51|8
1653985190000|2022-05-31 08:19:50|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|3
1653985200000|2022-05-31 08:20:00|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|5
1653985210000|2022-05-31 08:20:10|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|9
1653985220000|2022-05-31 08:20:20|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|12
1653985230000|2022-05-31 08:20:30|69.3|68.5|69.32|68.52|69.32|68.52|69.29|68.49|15
1653985240000|2022-05-31 08:20:40|69.31|68.51|69.32|68.52|69.32|68.52|69.29|68.49|19
1653985250000|2022-05-31 08:20:50|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|7
1653985260000|2022-05-31 08:21:00|69.32|68.52|69.29|68.49|69.32|68.52|69.29|68.49|20
1653985270000|2022-05-31 08:21:10|69.3|68.5|69.31|68.51|69.32|68.52|69.29|68.49|13
1653985280000|2022-05-31 08:21:20|69.32|68.52|69.3|68.5|69.32|68.52|69.29|68.49|14
1653985290000|2022-05-31 08:21:30|69.31|68.51|69.29|68.49|69.31|68.51|69.29|68.49|14
1653985300000|2022-05-31 08:21:40|69.31|68.51|69.31|68.51|69.31|68.51|69.29|68.49|5
1653985320000|2022-05-31 08:22:00|69.32|68.52|69.28|68.48|69.32|68.52|69.27|68.47|9
1653985330000|2022-05-31 08:22:10|69.29|68.49|69.29|68.49|69.29|68.49|69.28|68.48|7
1653985340000|2022-05-31 08:22:20|69.28|68.48|69.29|68.49|69.29|68.49|69.28|68.48|2
1653985350000|2022-05-31 08:22:30|69.28|68.48|69.29|68.49|69.29|68.49|69.28|68.48|4
1653985360000|2022-05-31 08:22:40|69.28|68.48|69.31|68.51|69.32|68.52|69.28|68.48|8
1653985370000|2022-05-31 08:22:50|69.3|68.5|69.3|68.5|69.31|68.51|69.28|68.48|21
1653985380000|2022-05-31 08:23:00|69.29|68.49|69.3|68.5|69.32|68.52|69.29|68.49|11
1653985390000|2022-05-31 08:23:10|69.29|68.49|69.33|68.53|69.33|68.53|69.29|68.49|18
1653985400000|2022-05-31 08:23:20|69.31|68.51|69.31|68.51|69.33|68.53|69.3|68.5|10
1653985410000|2022-05-31 08:23:30|69.32|68.52|69.32|68.52|69.32|68.52|69.3|68.5|18
1653985420000|2022-05-31 08:23:40|69.33|68.53|69.32|68.52|69.34|68.54|69.31|68.51|8
1653985430000|2022-05-31 08:23:50|69.33|68.53|69.31|68.51|69.33|68.53|69.31|68.51|7
1653985440000|2022-05-31 08:24:00|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|14
1653985450000|2022-05-31 08:24:10|69.3|68.5|69.31|68.51|69.31|68.51|69.29|68.49|9
1653985460000|2022-05-31 08:24:20|69.29|68.49|69.29|68.49|69.29|68.49|69.28|68.48|7
1653985470000|2022-05-31 08:24:30|69.28|68.48|69.32|68.52|69.32|68.52|69.28|68.48|15
1653985480000|2022-05-31 08:24:40|69.33|68.53|69.31|68.51|69.33|68.53|69.3|68.5|11
1653985490000|2022-05-31 08:24:50|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|5
1653985500000|2022-05-31 08:25:00|69.31|68.51|69.31|68.51|69.31|68.51|69.29|68.49|9
1653985510000|2022-05-31 08:25:10|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|2
1653985520000|2022-05-31 08:25:20|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|9
1653985530000|2022-05-31 08:25:30|69.3|68.5|69.29|68.49|69.3|68.5|69.29|68.49|2
1653985540000|2022-05-31 08:25:40|69.3|68.5|69.3|68.5|69.32|68.52|69.29|68.49|14
1653985550000|2022-05-31 08:25:50|69.33|68.53|69.3|68.5|69.33|68.53|69.29|68.49|10
1653985560000|2022-05-31 08:26:00|69.32|68.52|69.29|68.49|69.32|68.52|69.28|68.48|22
1653985570000|2022-05-31 08:26:10|69.28|68.48|69.28|68.48|69.29|68.49|69.28|68.48|9
1653985580000|2022-05-31 08:26:20|69.29|68.49|69.32|68.52|69.33|68.53|69.28|68.48|11
1653985590000|2022-05-31 08:26:30|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|2
1653985600000|2022-05-31 08:26:40|69.33|68.53|69.31|68.51|69.33|68.53|69.31|68.51|9
1653985610000|2022-05-31 08:26:50|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|5
1653985620000|2022-05-31 08:27:00|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|13
1653985630000|2022-05-31 08:27:10|69.3|68.5|69.3|68.5|69.32|68.52|69.3|68.5|13
1653985640000|2022-05-31 08:27:20|69.31|68.51|69.33|68.53|69.35|68.55|69.31|68.51|10
1653985650000|2022-05-31 08:27:30|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|10
1653985660000|2022-05-31 08:27:40|69.32|68.52|69.34|68.54|69.35|68.55|69.32|68.52|15
1653985670000|2022-05-31 08:27:50|69.33|68.53|69.33|68.53|69.34|68.54|69.33|68.53|5
1653985680000|2022-05-31 08:28:00|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|6
1653985690000|2022-05-31 08:28:10|69.32|68.52|69.32|68.52|69.33|68.53|69.32|68.52|9
1653985700000|2022-05-31 08:28:20|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|7
1653985710000|2022-05-31 08:28:30|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|6
1653985720000|2022-05-31 08:28:40|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|6
1653985730000|2022-05-31 08:28:50|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|9
1653985740000|2022-05-31 08:29:00|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|15
1653985750000|2022-05-31 08:29:10|69.34|68.54|69.34|68.54|69.35|68.55|69.32|68.52|10
1653985760000|2022-05-31 08:29:20|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|10
1653985770000|2022-05-31 08:29:30|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|12
1653985780000|2022-05-31 08:29:40|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|18
1653985790000|2022-05-31 08:29:50|69.33|68.53|69.31|68.51|69.33|68.53|69.3|68.5|5
1653985800000|2022-05-31 08:30:00|69.3|68.5|69.3|68.5|69.32|68.52|69.3|68.5|5
1653985810000|2022-05-31 08:30:10|69.32|68.52|69.32|68.52|69.32|68.52|69.3|68.5|8
1653985820000|2022-05-31 08:30:20|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|10
1653985830000|2022-05-31 08:30:30|69.31|68.51|69.33|68.53|69.33|68.53|69.28|68.48|19
1653985840000|2022-05-31 08:30:40|69.29|68.49|69.23|68.43|69.33|68.53|69.21|68.41|17
1653985850000|2022-05-31 08:30:50|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|17
1653985860000|2022-05-31 08:31:00|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|6
1653985870000|2022-05-31 08:31:10|69.21|68.41|69.2|68.4|69.22|68.42|69.19|68.39|14
1653985880000|2022-05-31 08:31:20|69.19|68.39|69.2|68.4|69.2|68.4|69.19|68.39|2
1653985900000|2022-05-31 08:31:40|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|12
1653985910000|2022-05-31 08:31:50|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|9
1653985920000|2022-05-31 08:32:00|69.19|68.39|69.19|68.39|69.2|68.4|69.19|68.39|15
1653985930000|2022-05-31 08:32:10|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|10
1653985940000|2022-05-31 08:32:20|69.2|68.4|69.2|68.4|69.2|68.4|69.19|68.39|11
1653985950000|2022-05-31 08:32:30|69.19|68.39|69.18|68.38|69.2|68.4|69.18|68.38|20
1653985960000|2022-05-31 08:32:40|69.19|68.39|69.19|68.39|69.19|68.39|69.18|68.38|7
1653985970000|2022-05-31 08:32:50|69.17|68.37|69.2|68.4|69.2|68.4|69.17|68.37|10
1653985980000|2022-05-31 08:33:00|69.19|68.39|69.19|68.39|69.2|68.4|69.19|68.39|3
1653985990000|2022-05-31 08:33:10|69.18|68.38|69.19|68.39|69.2|68.4|69.18|68.38|6
1653986000000|2022-05-31 08:33:20|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|6
1653986010000|2022-05-31 08:33:30|69.21|68.41|69.19|68.39|69.21|68.41|69.19|68.39|6
1653986020000|2022-05-31 08:33:40|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|6
1653986030000|2022-05-31 08:33:50|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|2
1653986040000|2022-05-31 08:34:00|69.18|68.38|69.18|68.38|69.2|68.4|69.17|68.37|10
1653986050000|2022-05-31 08:34:10|69.19|68.39|69.18|68.38|69.19|68.39|69.18|68.38|2
1653986060000|2022-05-31 08:34:20|69.19|68.39|69.19|68.39|69.19|68.39|69.18|68.38|19
1653986070000|2022-05-31 08:34:30|69.18|68.38|69.19|68.39|69.19|68.39|69.18|68.38|8
1653986080000|2022-05-31 08:34:40|69.18|68.38|69.21|68.41|69.21|68.41|69.18|68.38|6
1653986090000|2022-05-31 08:34:50|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|4
1653986100000|2022-05-31 08:35:00|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|8
1653986110000|2022-05-31 08:35:10|69.22|68.42|69.22|68.42|69.22|68.42|69.2|68.4|17
1653986120000|2022-05-31 08:35:20|69.21|68.41|69.21|68.41|69.22|68.42|69.21|68.41|11
1653986130000|2022-05-31 08:35:30|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|4
1653986140000|2022-05-31 08:35:40|69.2|68.4|69.23|68.43|69.24|68.44|69.2|68.4|10
1653986150000|2022-05-31 08:35:50|69.24|68.44|69.25|68.45|69.26|68.46|69.23|68.43|11
1653986160000|2022-05-31 08:36:00|69.24|68.44|69.24|68.44|69.31|68.51|69.23|68.43|14
1653986170000|2022-05-31 08:36:10|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|14
1653986180000|2022-05-31 08:36:20|69.23|68.43|69.25|68.45|69.25|68.45|69.23|68.43|7
1653986190000|2022-05-31 08:36:30|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|4
1653986200000|2022-05-31 08:36:40|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|2
1653986210000|2022-05-31 08:36:50|69.26|68.46|69.25|68.45|69.26|68.46|69.24|68.44|4
1653986220000|2022-05-31 08:37:00|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|10
1653986230000|2022-05-31 08:37:10|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|8
1653986240000|2022-05-31 08:37:20|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|8
1653986250000|2022-05-31 08:37:30|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|10
1653986260000|2022-05-31 08:37:40|69.26|68.46|69.25|68.45|69.26|68.46|69.24|68.44|6
1653986270000|2022-05-31 08:37:50|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|12
1653986280000|2022-05-31 08:38:00|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|9
1653986290000|2022-05-31 08:38:10|69.23|68.43|69.25|68.45|69.25|68.45|69.23|68.43|7
1653986300000|2022-05-31 08:38:20|69.24|68.44|69.24|68.44|69.26|68.46|69.24|68.44|5
1653986310000|2022-05-31 08:38:30|69.25|68.45|69.2|68.4|69.26|68.46|69.2|68.4|17
1653986320000|2022-05-31 08:38:40|69.18|68.38|69.2|68.4|69.2|68.4|69.18|68.38|14
1653986330000|2022-05-31 08:38:50|69.19|68.39|69.2|68.4|69.22|68.42|69.19|68.39|17
1653986340000|2022-05-31 08:39:00|69.19|68.39|69.19|68.39|69.21|68.41|69.19|68.39|13
1653986350000|2022-05-31 08:39:10|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|12
1653986360000|2022-05-31 08:39:20|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|3
1653986370000|2022-05-31 08:39:30|69.19|68.39|69.19|68.39|69.2|68.4|69.19|68.39|5
1653986380000|2022-05-31 08:39:40|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|12
1653986390000|2022-05-31 08:39:50|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|2
1653986400000|2022-05-31 08:40:00|69.2|68.4|69.2|68.4|69.2|68.4|69.19|68.39|3
1653986410000|2022-05-31 08:40:10|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|11
1653986420000|2022-05-31 08:40:20|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|13
1653986430000|2022-05-31 08:40:30|69.21|68.41|69.21|68.41|69.22|68.42|69.2|68.4|8
1653986440000|2022-05-31 08:40:40|69.2|68.4|69.2|68.4|69.22|68.42|69.19|68.39|13
1653986450000|2022-05-31 08:40:50|69.21|68.41|69.18|68.38|69.21|68.41|69.18|68.38|12
1653986460000|2022-05-31 08:41:00|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|5
1653986470000|2022-05-31 08:41:10|69.18|68.38|69.19|68.39|69.2|68.4|69.18|68.38|8
1653986480000|2022-05-31 08:41:20|69.18|68.38|69.22|68.42|69.22|68.42|69.18|68.38|12
1653986490000|2022-05-31 08:41:30|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|11
1653986500000|2022-05-31 08:41:40|69.21|68.41|69.22|68.42|69.22|68.42|69.19|68.39|11
1653986510000|2022-05-31 08:41:50|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|16
1653986520000|2022-05-31 08:42:00|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|11
1653986530000|2022-05-31 08:42:10|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|6
1653986540000|2022-05-31 08:42:20|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|15
1653986550000|2022-05-31 08:42:30|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|10
1653986560000|2022-05-31 08:42:40|69.2|68.4|69.2|68.4|69.2|68.4|69.19|68.39|7
1653986570000|2022-05-31 08:42:50|69.19|68.39|69.19|68.39|69.2|68.4|69.19|68.39|9
1653986580000|2022-05-31 08:43:00|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|11
1653986590000|2022-05-31 08:43:10|69.21|68.41|69.24|68.44|69.24|68.44|69.21|68.41|6
1653986600000|2022-05-31 08:43:20|69.21|68.41|69.21|68.41|69.23|68.43|69.21|68.41|10
1653986610000|2022-05-31 08:43:30|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|2
1653986620000|2022-05-31 08:43:40|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|6
1653986630000|2022-05-31 08:43:50|69.22|68.42|69.22|68.42|69.22|68.42|69.22|68.42|1
1653986640000|2022-05-31 08:44:00|69.21|68.41|69.22|68.42|69.22|68.42|69.21|68.41|4
1653986650000|2022-05-31 08:44:10|69.21|68.41|69.21|68.41|69.22|68.42|69.21|68.41|5
1653986670000|2022-05-31 08:44:30|69.2|68.4|69.23|68.43|69.26|68.46|69.2|68.4|17
1653986680000|2022-05-31 08:44:40|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|7
1653986690000|2022-05-31 08:44:50|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|5
1653986700000|2022-05-31 08:45:00|69.24|68.44|69.23|68.43|69.24|68.44|69.22|68.42|8
1653986710000|2022-05-31 08:45:10|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|3
1653986720000|2022-05-31 08:45:20|69.23|68.43|69.21|68.41|69.23|68.43|69.21|68.41|9
1653986730000|2022-05-31 08:45:30|69.22|68.42|69.21|68.41|69.23|68.43|69.21|68.41|10
1653986740000|2022-05-31 08:45:40|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|6
1653986750000|2022-05-31 08:45:50|69.22|68.42|69.24|68.44|69.24|68.44|69.22|68.42|8
1653986760000|2022-05-31 08:46:00|69.23|68.43|69.23|68.43|69.25|68.45|69.23|68.43|13
1653986770000|2022-05-31 08:46:10|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|7
1653986780000|2022-05-31 08:46:20|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|4
1653986790000|2022-05-31 08:46:30|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|2
1653986800000|2022-05-31 08:46:40|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|4
1653986810000|2022-05-31 08:46:50|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|12
1653986820000|2022-05-31 08:47:00|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|8
1653986830000|2022-05-31 08:47:10|69.25|68.45|69.24|68.44|69.26|68.46|69.23|68.43|10
1653986840000|2022-05-31 08:47:20|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|5
1653986850000|2022-05-31 08:47:30|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|6
1653986860000|2022-05-31 08:47:40|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|2
1653986870000|2022-05-31 08:47:50|69.25|68.45|69.3|68.5|69.33|68.53|69.25|68.45|12
1653986880000|2022-05-31 08:48:00|69.31|68.51|69.31|68.51|69.32|68.52|69.29|68.49|15
1653986890000|2022-05-31 08:48:10|69.3|68.5|69.3|68.5|69.32|68.52|69.29|68.49|13
1653986900000|2022-05-31 08:48:20|69.29|68.49|69.31|68.51|69.33|68.53|69.29|68.49|6
1653986910000|2022-05-31 08:48:30|69.32|68.52|69.23|68.43|69.32|68.52|69.22|68.42|13
1653986920000|2022-05-31 08:48:40|69.24|68.44|69.29|68.49|69.29|68.49|69.23|68.43|6
1653986930000|2022-05-31 08:48:50|69.28|68.48|69.31|68.51|69.31|68.51|69.28|68.48|12
1653986940000|2022-05-31 08:49:00|69.3|68.5|69.28|68.48|69.3|68.5|69.28|68.48|9
1653986950000|2022-05-31 08:49:10|69.29|68.49|69.29|68.49|69.29|68.49|69.28|68.48|5
1653986960000|2022-05-31 08:49:20|69.3|68.5|69.24|68.44|69.3|68.5|69.24|68.44|8
1653986970000|2022-05-31 08:49:30|69.25|68.45|69.24|68.44|69.25|68.45|69.23|68.43|8
1653986980000|2022-05-31 08:49:40|69.25|68.45|69.23|68.43|69.25|68.45|69.23|68.43|3
1653986990000|2022-05-31 08:49:50|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|5
1653987000000|2022-05-31 08:50:00|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|2
1653987010000|2022-05-31 08:50:10|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|3
1653987020000|2022-05-31 08:50:20|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|4
1653987030000|2022-05-31 08:50:30|69.24|68.44|69.24|68.44|69.25|68.45|69.24|68.44|3
1653987040000|2022-05-31 08:50:40|69.25|68.45|69.23|68.43|69.29|68.49|69.23|68.43|15
1653987050000|2022-05-31 08:50:50|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|7
1653987060000|2022-05-31 08:51:00|69.25|68.45|69.24|68.44|69.25|68.45|69.23|68.43|6
1653987070000|2022-05-31 08:51:10|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|10
1653987080000|2022-05-31 08:51:20|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|3
1653987090000|2022-05-31 08:51:30|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|5
1653987100000|2022-05-31 08:51:40|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|4
1653987130000|2022-05-31 08:52:10|69.23|68.43|69.23|68.43|69.23|68.43|69.23|68.43|1
1653987140000|2022-05-31 08:52:20|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|3
1653987150000|2022-05-31 08:52:30|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|4
1653987160000|2022-05-31 08:52:40|69.23|68.43|69.2|68.4|69.23|68.43|69.2|68.4|7
1653987170000|2022-05-31 08:52:50|69.18|68.38|69.19|68.39|69.19|68.39|69.18|68.38|6
1653987180000|2022-05-31 08:53:00|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|7
1653987190000|2022-05-31 08:53:10|69.19|68.39|69.2|68.4|69.2|68.4|69.19|68.39|4
1653987200000|2022-05-31 08:53:20|69.19|68.39|69.18|68.38|69.21|68.41|69.18|68.38|11
1653987210000|2022-05-31 08:53:30|69.19|68.39|69.19|68.39|69.19|68.39|69.19|68.39|1
1653987220000|2022-05-31 08:53:40|69.17|68.37|69.23|68.43|69.23|68.43|69.17|68.37|12
1653987230000|2022-05-31 08:53:50|69.25|68.45|69.28|68.48|69.29|68.49|69.24|68.44|12
1653987240000|2022-05-31 08:54:00|69.29|68.49|69.31|68.51|69.31|68.51|69.28|68.48|15
1653987250000|2022-05-31 08:54:10|69.32|68.52|69.38|68.58|69.39|68.59|69.31|68.51|19
1653987260000|2022-05-31 08:54:20|69.39|68.59|69.41|68.61|69.48|68.68|69.39|68.59|15
1653987270000|2022-05-31 08:54:30|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|8
1653987280000|2022-05-31 08:54:40|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|11
1653987290000|2022-05-31 08:54:50|69.4|68.6|69.34|68.54|69.4|68.6|69.32|68.52|23
1653987300000|2022-05-31 08:55:00|69.33|68.53|69.31|68.51|69.34|68.54|69.3|68.5|14
1653987310000|2022-05-31 08:55:10|69.32|68.52|69.31|68.51|69.34|68.54|69.3|68.5|14
1653987320000|2022-05-31 08:55:20|69.32|68.52|69.24|68.44|69.33|68.53|69.24|68.44|18
1653987330000|2022-05-31 08:55:30|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|5
1653987340000|2022-05-31 08:55:40|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|3
1653987350000|2022-05-31 08:55:50|69.23|68.43|69.22|68.42|69.24|68.44|69.22|68.42|16
1653987360000|2022-05-31 08:56:00|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|6
1653987370000|2022-05-31 08:56:10|69.23|68.43|69.23|68.43|69.23|68.43|69.23|68.43|1
1653987380000|2022-05-31 08:56:20|69.22|68.42|69.23|68.43|69.23|68.43|69.21|68.41|7
1653987390000|2022-05-31 08:56:30|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|5
1653987400000|2022-05-31 08:56:40|69.23|68.43|69.23|68.43|69.23|68.43|69.22|68.42|5
1653987410000|2022-05-31 08:56:50|69.21|68.41|69.23|68.43|69.23|68.43|69.21|68.41|10
1653987420000|2022-05-31 08:57:00|69.21|68.41|69.23|68.43|69.24|68.44|69.21|68.41|4
1653987430000|2022-05-31 08:57:10|69.2|68.4|69.21|68.41|69.23|68.43|69.2|68.4|11
1653987440000|2022-05-31 08:57:20|69.23|68.43|69.23|68.43|69.24|68.44|69.2|68.4|11
1653987450000|2022-05-31 08:57:30|69.24|68.44|69.19|68.39|69.24|68.44|69.19|68.39|16
1653987460000|2022-05-31 08:57:40|69.23|68.43|69.23|68.43|69.24|68.44|69.21|68.41|18
1653987470000|2022-05-31 08:57:50|69.24|68.44|69.22|68.42|69.24|68.44|69.22|68.42|10
1653987480000|2022-05-31 08:58:00|69.2|68.4|69.19|68.39|69.21|68.41|69.18|68.38|16
1653987490000|2022-05-31 08:58:10|69.2|68.4|69.2|68.4|69.2|68.4|69.18|68.38|9
1653987500000|2022-05-31 08:58:20|69.19|68.39|69.19|68.39|69.21|68.41|69.18|68.38|9
1653987510000|2022-05-31 08:58:30|69.2|68.4|69.14|68.34|69.2|68.4|69.13|68.33|9
1653987520000|2022-05-31 08:58:40|69.13|68.33|69.2|68.4|69.21|68.41|69.13|68.33|13
1653987530000|2022-05-31 08:58:50|69.21|68.41|69.19|68.39|69.21|68.41|69.17|68.37|13
1653987540000|2022-05-31 08:59:00|69.2|68.4|69.19|68.39|69.21|68.41|69.18|68.38|13
1653987550000|2022-05-31 08:59:10|69.18|68.38|69.19|68.39|69.21|68.41|69.17|68.37|17
1653987560000|2022-05-31 08:59:20|69.18|68.38|69.18|68.38|69.19|68.39|69.17|68.37|10
1653987570000|2022-05-31 08:59:30|69.19|68.39|69.18|68.38|69.19|68.39|69.17|68.37|8
1653987580000|2022-05-31 08:59:40|69.16|68.36|69.18|68.38|69.19|68.39|69.16|68.36|3
1653987590000|2022-05-31 08:59:50|69.19|68.39|69.19|68.39|69.19|68.39|69.17|68.37|10
1653987600000|2022-05-31 09:00:00|69.18|68.38|69.18|68.38|69.19|68.39|69.17|68.37|15
1653987610000|2022-05-31 09:00:10|69.19|68.39|69.2|68.4|69.2|68.4|69.19|68.39|4
1653987620000|2022-05-31 09:00:20|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|5
1653987630000|2022-05-31 09:00:30|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|13
1653987640000|2022-05-31 09:00:40|69.2|68.4|69.2|68.4|69.22|68.42|69.2|68.4|9
1653987650000|2022-05-31 09:00:50|69.19|68.39|69.2|68.4|69.21|68.41|69.19|68.39|7
1653987660000|2022-05-31 09:01:00|69.21|68.41|69.2|68.4|69.21|68.41|69.18|68.38|10
1653987670000|2022-05-31 09:01:10|69.19|68.39|69.21|68.41|69.21|68.41|69.19|68.39|13
1653987680000|2022-05-31 09:01:20|69.2|68.4|69.19|68.39|69.21|68.41|69.19|68.39|10
1653987690000|2022-05-31 09:01:30|69.2|68.4|69.19|68.39|69.21|68.41|69.19|68.39|12
1653987700000|2022-05-31 09:01:40|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|18
1653987710000|2022-05-31 09:01:50|69.2|68.4|69.2|68.4|69.2|68.4|69.19|68.39|5
1653987720000|2022-05-31 09:02:00|69.19|68.39|69.16|68.36|69.21|68.41|69.16|68.36|9
1653987730000|2022-05-31 09:02:10|69.15|68.35|69.15|68.35|69.16|68.36|69.14|68.34|15
1653987740000|2022-05-31 09:02:20|69.16|68.36|69.15|68.35|69.16|68.36|69.14|68.34|6
1653987750000|2022-05-31 09:02:30|69.14|68.34|69.15|68.35|69.16|68.36|69.14|68.34|13
1653987760000|2022-05-31 09:02:40|69.16|68.36|69.14|68.34|69.17|68.37|69.13|68.33|14
1653987770000|2022-05-31 09:02:50|69.13|68.33|69.14|68.34|69.15|68.35|69.12|68.32|8
1653987780000|2022-05-31 09:03:00|69.13|68.33|69.13|68.33|69.13|68.33|69.13|68.33|1
1653987790000|2022-05-31 09:03:10|69.14|68.34|69.13|68.33|69.14|68.34|69.13|68.33|6
1653987800000|2022-05-31 09:03:20|69.14|68.34|69.13|68.33|69.14|68.34|69.12|68.32|7
1653987810000|2022-05-31 09:03:30|69.12|68.32|69.14|68.34|69.14|68.34|69.11|68.31|21
1653987820000|2022-05-31 09:03:40|69.13|68.33|69.14|68.34|69.15|68.35|69.12|68.32|15
1653987830000|2022-05-31 09:03:50|69.15|68.35|69.15|68.35|69.15|68.35|69.14|68.34|5
1653987840000|2022-05-31 09:04:00|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|2
1653987850000|2022-05-31 09:04:10|69.14|68.34|69.12|68.32|69.15|68.35|69.12|68.32|13
1653987860000|2022-05-31 09:04:20|69.13|68.33|69.13|68.33|69.13|68.33|69.1|68.3|10
1653987870000|2022-05-31 09:04:30|69.12|68.32|69.12|68.32|69.13|68.33|69.1|68.3|5
1653987880000|2022-05-31 09:04:40|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|2
1653987890000|2022-05-31 09:04:50|69.13|68.33|69.11|68.31|69.13|68.33|69.11|68.31|9
1653987900000|2022-05-31 09:05:00|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|5
1653987910000|2022-05-31 09:05:10|69.11|68.31|69.11|68.31|69.12|68.32|69.11|68.31|5
1653987920000|2022-05-31 09:05:20|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|11
1653987930000|2022-05-31 09:05:30|69.12|68.32|69.04|68.24|69.12|68.32|69.04|68.24|16
1653987940000|2022-05-31 09:05:40|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|11
1653987950000|2022-05-31 09:05:50|69.03|68.23|69.04|68.24|69.05|68.25|69.03|68.23|17
1653987960000|2022-05-31 09:06:00|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|12
1653987970000|2022-05-31 09:06:10|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|5
1653987980000|2022-05-31 09:06:20|69.02|68.22|69.04|68.24|69.04|68.24|69.02|68.22|11
1653987990000|2022-05-31 09:06:30|69.05|68.25|69.03|68.23|69.05|68.25|69.02|68.22|12
1653988000000|2022-05-31 09:06:40|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|6
1653988010000|2022-05-31 09:06:50|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|6
1653988020000|2022-05-31 09:07:00|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|8
1653988030000|2022-05-31 09:07:10|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|6
1653988040000|2022-05-31 09:07:20|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|11
1653988050000|2022-05-31 09:07:30|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|4
1653988060000|2022-05-31 09:07:40|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|3
1653988070000|2022-05-31 09:07:50|69.02|68.22|69.03|68.23|69.04|68.24|69.01|68.21|10
1653988080000|2022-05-31 09:08:00|69.04|68.24|69.02|68.22|69.04|68.24|69.02|68.22|9
1653988090000|2022-05-31 09:08:10|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|5
1653988100000|2022-05-31 09:08:20|69|68.2|69|68.2|69.01|68.21|69|68.2|7
1653988110000|2022-05-31 09:08:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1653988120000|2022-05-31 09:08:40|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|7
1653988130000|2022-05-31 09:08:50|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653988140000|2022-05-31 09:09:00|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|9
1653988150000|2022-05-31 09:09:10|69|68.2|68.99|68.19|69|68.2|68.98|68.18|7
1653988160000|2022-05-31 09:09:20|69|68.2|68.99|68.19|69|68.2|68.97|68.17|7
1653988170000|2022-05-31 09:09:30|68.98|68.18|69|68.2|69|68.2|68.98|68.18|4
1653988180000|2022-05-31 09:09:40|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|6
1653988190000|2022-05-31 09:09:50|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|6
1653988200000|2022-05-31 09:10:00|68.98|68.18|68.99|68.19|68.99|68.19|68.97|68.17|4
1653988210000|2022-05-31 09:10:10|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|13
1653988220000|2022-05-31 09:10:20|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|2
1653988230000|2022-05-31 09:10:30|68.97|68.17|68.97|68.17|68.97|68.17|68.97|68.17|1
1653988240000|2022-05-31 09:10:40|68.96|68.16|68.92|68.12|68.96|68.16|68.91|68.11|15
1653988250000|2022-05-31 09:10:50|68.91|68.11|68.93|68.13|68.93|68.13|68.9|68.1|13
1653988260000|2022-05-31 09:11:00|68.91|68.11|68.89|68.09|68.92|68.12|68.89|68.09|18
1653988270000|2022-05-31 09:11:10|68.86|68.06|68.82|68.02|68.86|68.06|68.81|68.01|10
1653988280000|2022-05-31 09:11:20|68.81|68.01|68.8|68|68.82|68.02|68.8|68|14
1653988290000|2022-05-31 09:11:30|68.81|68.01|68.83|68.03|68.84|68.04|68.81|68.01|9
1653988300000|2022-05-31 09:11:40|68.82|68.02|68.84|68.04|68.85|68.05|68.82|68.02|12
1653988310000|2022-05-31 09:11:50|68.85|68.05|68.82|68.02|68.85|68.05|68.81|68.01|14
1653988320000|2022-05-31 09:12:00|68.81|68.01|68.84|68.04|68.84|68.04|68.81|68.01|14
1653988330000|2022-05-31 09:12:10|68.85|68.05|68.89|68.09|68.91|68.11|68.85|68.05|17
1653988340000|2022-05-31 09:12:20|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|13
1653988350000|2022-05-31 09:12:30|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|9
1653988360000|2022-05-31 09:12:40|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|12
1653988370000|2022-05-31 09:12:50|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|4
1653988380000|2022-05-31 09:13:00|68.89|68.09|68.93|68.13|68.93|68.13|68.89|68.09|12
1653988390000|2022-05-31 09:13:10|68.94|68.14|68.94|68.14|68.94|68.14|68.94|68.14|1
1653988400000|2022-05-31 09:13:20|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|5
1653988410000|2022-05-31 09:13:30|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|8
1653988420000|2022-05-31 09:13:40|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|13
1653988430000|2022-05-31 09:13:50|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|2
1653988440000|2022-05-31 09:14:00|68.93|68.13|68.98|68.18|69|68.2|68.93|68.13|14
1653988450000|2022-05-31 09:14:10|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|5
1653988460000|2022-05-31 09:14:20|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|8
1653988470000|2022-05-31 09:14:30|68.98|68.18|68.98|68.18|69|68.2|68.98|68.18|16
1653988480000|2022-05-31 09:14:40|68.99|68.19|68.97|68.17|68.99|68.19|68.97|68.17|11
1653988490000|2022-05-31 09:14:50|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|12
1653988500000|2022-05-31 09:15:00|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|4
1653988510000|2022-05-31 09:15:10|68.96|68.16|68.97|68.17|68.97|68.17|68.96|68.16|2
1653988520000|2022-05-31 09:15:20|68.96|68.16|68.97|68.17|68.97|68.17|68.96|68.16|4
1653988530000|2022-05-31 09:15:30|68.96|68.16|68.97|68.17|68.98|68.18|68.96|68.16|14
1653988540000|2022-05-31 09:15:40|68.98|68.18|68.98|68.18|69|68.2|68.96|68.16|13
1653988550000|2022-05-31 09:15:50|68.97|68.17|68.97|68.17|68.98|68.18|68.96|68.16|22
1653988560000|2022-05-31 09:16:00|68.96|68.16|68.97|68.17|68.98|68.18|68.96|68.16|11
1653988570000|2022-05-31 09:16:10|68.96|68.16|68.97|68.17|68.97|68.17|68.96|68.16|2
1653988580000|2022-05-31 09:16:20|68.96|68.16|68.98|68.18|68.98|68.18|68.96|68.16|9
1653988590000|2022-05-31 09:16:30|68.97|68.17|68.98|68.18|68.98|68.18|68.97|68.17|4
1653988600000|2022-05-31 09:16:40|68.97|68.17|68.96|68.16|68.97|68.17|68.95|68.15|10
1653988610000|2022-05-31 09:16:50|68.97|68.17|68.96|68.16|68.98|68.18|68.95|68.15|10
1653988620000|2022-05-31 09:17:00|68.95|68.15|68.96|68.16|68.96|68.16|68.95|68.15|2
1653988630000|2022-05-31 09:17:10|68.95|68.15|68.95|68.15|68.96|68.16|68.95|68.15|17
1653988640000|2022-05-31 09:17:20|68.96|68.16|68.92|68.12|68.96|68.16|68.92|68.12|5
1653988650000|2022-05-31 09:17:30|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|11
1653988660000|2022-05-31 09:17:40|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|3
1653988670000|2022-05-31 09:17:50|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653988680000|2022-05-31 09:18:00|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|5
1653988690000|2022-05-31 09:18:10|68.91|68.11|68.89|68.09|68.92|68.12|68.88|68.08|7
1653988700000|2022-05-31 09:18:20|68.88|68.08|68.79|67.99|68.88|68.08|68.79|67.99|19
1653988710000|2022-05-31 09:18:30|68.78|67.98|68.73|67.93|68.78|67.98|68.72|67.92|13
1653988720000|2022-05-31 09:18:40|68.74|67.94|68.8|68|68.82|68.02|68.73|67.93|17
1653988730000|2022-05-31 09:18:50|68.79|67.99|68.78|67.98|68.82|68.02|68.78|67.98|14
1653988740000|2022-05-31 09:19:00|68.79|67.99|68.8|68|68.81|68.01|68.77|67.97|11
1653988750000|2022-05-31 09:19:10|68.81|68.01|68.74|67.94|68.81|68.01|68.74|67.94|16
1653988760000|2022-05-31 09:19:20|68.73|67.93|68.72|67.92|68.74|67.94|68.71|67.91|10
1653988770000|2022-05-31 09:19:30|68.71|67.91|68.74|67.94|68.75|67.95|68.71|67.91|14
1653988780000|2022-05-31 09:19:40|68.73|67.93|68.74|67.94|68.74|67.94|68.72|67.92|8
1653988790000|2022-05-31 09:19:50|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|8
1653988800000|2022-05-31 09:20:00|68.73|67.93|68.8|68|68.8|68|68.73|67.93|7
1653988810000|2022-05-31 09:20:10|68.79|67.99|68.74|67.94|68.81|68.01|68.74|67.94|11
1653988820000|2022-05-31 09:20:20|68.79|67.99|68.8|68|68.81|68.01|68.79|67.99|6
1653988830000|2022-05-31 09:20:30|68.81|68.01|68.78|67.98|68.81|68.01|68.78|67.98|6
1653988840000|2022-05-31 09:20:40|68.79|67.99|68.81|68.01|68.83|68.03|68.79|67.99|8
1653988850000|2022-05-31 09:20:50|68.8|68|68.81|68.01|68.83|68.03|68.8|68|12
1653988860000|2022-05-31 09:21:00|68.8|68|68.82|68.02|68.84|68.04|68.8|68|7
1653988870000|2022-05-31 09:21:10|68.83|68.03|68.84|68.04|68.85|68.05|68.83|68.03|6
1653988880000|2022-05-31 09:21:20|68.83|68.03|68.83|68.03|68.84|68.04|68.81|68.01|11
1653988890000|2022-05-31 09:21:30|68.84|68.04|68.89|68.09|68.9|68.1|68.84|68.04|6
1653988900000|2022-05-31 09:21:40|68.88|68.08|68.9|68.1|68.9|68.1|68.88|68.08|15
1653988910000|2022-05-31 09:21:50|68.91|68.11|68.89|68.09|68.91|68.11|68.88|68.08|5
1653988920000|2022-05-31 09:22:00|68.88|68.08|68.91|68.11|68.93|68.13|68.88|68.08|7
1653988930000|2022-05-31 09:22:10|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|6
1653988940000|2022-05-31 09:22:20|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|2
1653988950000|2022-05-31 09:22:30|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|4
1653988960000|2022-05-31 09:22:40|68.92|68.12|68.93|68.13|68.93|68.13|68.91|68.11|6
1653988970000|2022-05-31 09:22:50|68.92|68.12|68.9|68.1|68.93|68.13|68.9|68.1|9
1653988980000|2022-05-31 09:23:00|68.89|68.09|68.88|68.08|68.91|68.11|68.88|68.08|14
1653988990000|2022-05-31 09:23:10|68.89|68.09|68.84|68.04|68.91|68.11|68.83|68.03|13
1653989000000|2022-05-31 09:23:20|68.83|68.03|68.78|67.98|68.83|68.03|68.78|67.98|20
1653989010000|2022-05-31 09:23:30|68.79|67.99|68.79|67.99|68.82|68.02|68.78|67.98|13
1653989020000|2022-05-31 09:23:40|68.78|67.98|68.78|67.98|68.82|68.02|68.78|67.98|10
1653989030000|2022-05-31 09:23:50|68.79|67.99|68.79|67.99|68.8|68|68.78|67.98|9
1653989040000|2022-05-31 09:24:00|68.8|68|68.79|67.99|68.8|68|68.79|67.99|6
1653989050000|2022-05-31 09:24:10|68.78|67.98|68.71|67.91|68.78|67.98|68.7|67.9|18
1653989060000|2022-05-31 09:24:20|68.72|67.92|68.73|67.93|68.73|67.93|68.71|67.91|8
1653989070000|2022-05-31 09:24:30|68.72|67.92|68.73|67.93|68.74|67.94|68.71|67.91|17
1653989080000|2022-05-31 09:24:40|68.72|67.92|68.72|67.92|68.74|67.94|68.72|67.92|13
1653989090000|2022-05-31 09:24:50|68.73|67.93|68.73|67.93|68.74|67.94|68.7|67.9|21
1653989100000|2022-05-31 09:25:00|68.72|67.92|68.72|67.92|68.72|67.92|68.71|67.91|13
1653989110000|2022-05-31 09:25:10|68.73|67.93|68.81|68.01|68.81|68.01|68.73|67.93|8
1653989120000|2022-05-31 09:25:20|68.82|68.02|68.8|68|68.82|68.02|68.8|68|13
1653989130000|2022-05-31 09:25:30|68.81|68.01|68.82|68.02|68.85|68.05|68.8|68|11
1653989140000|2022-05-31 09:25:40|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|2
1653989150000|2022-05-31 09:25:50|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|4
1653989160000|2022-05-31 09:26:00|68.81|68.01|68.81|68.01|68.83|68.03|68.81|68.01|7
1653989170000|2022-05-31 09:26:10|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|5
1653989180000|2022-05-31 09:26:20|68.81|68.01|68.82|68.02|68.83|68.03|68.81|68.01|8
1653989190000|2022-05-31 09:26:30|68.81|68.01|68.81|68.01|68.82|68.02|68.8|68|11
1653989200000|2022-05-31 09:26:40|68.82|68.02|68.86|68.06|68.86|68.06|68.81|68.01|10
1653989210000|2022-05-31 09:26:50|68.87|68.07|68.92|68.12|68.92|68.12|68.87|68.07|20
1653989220000|2022-05-31 09:27:00|68.88|68.08|68.91|68.11|68.93|68.13|68.88|68.08|16
1653989230000|2022-05-31 09:27:10|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|14
1653989240000|2022-05-31 09:27:20|68.92|68.12|68.92|68.12|68.94|68.14|68.92|68.12|6
1653989250000|2022-05-31 09:27:30|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|6
1653989260000|2022-05-31 09:27:40|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|15
1653989270000|2022-05-31 09:27:50|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|12
1653989280000|2022-05-31 09:28:00|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|10
1653989290000|2022-05-31 09:28:10|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|6
1653989300000|2022-05-31 09:28:20|68.94|68.14|68.9|68.1|68.94|68.14|68.89|68.09|12
1653989310000|2022-05-31 09:28:30|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|7
1653989320000|2022-05-31 09:28:40|68.9|68.1|68.93|68.13|68.94|68.14|68.9|68.1|12
1653989330000|2022-05-31 09:28:50|68.92|68.12|68.93|68.13|68.93|68.13|68.91|68.11|12
1653989340000|2022-05-31 09:29:00|68.94|68.14|68.92|68.12|68.94|68.14|68.91|68.11|8
1653989350000|2022-05-31 09:29:10|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|13
1653989360000|2022-05-31 09:29:20|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|7
1653989370000|2022-05-31 09:29:30|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|8
1653989380000|2022-05-31 09:29:40|68.92|68.12|68.94|68.14|68.94|68.14|68.92|68.12|7
1653989390000|2022-05-31 09:29:50|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|5
1653989400000|2022-05-31 09:30:00|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|4
1653989410000|2022-05-31 09:30:10|68.92|68.12|68.91|68.11|68.93|68.13|68.9|68.1|11
1653989420000|2022-05-31 09:30:20|68.9|68.1|68.93|68.13|68.93|68.13|68.9|68.1|10
1653989430000|2022-05-31 09:30:30|68.94|68.14|68.99|68.19|68.99|68.19|68.93|68.13|7
1653989440000|2022-05-31 09:30:40|69|68.2|68.92|68.12|69|68.2|68.92|68.12|11
1653989450000|2022-05-31 09:30:50|68.91|68.11|68.91|68.11|68.93|68.13|68.9|68.1|10
1653989460000|2022-05-31 09:31:00|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|3
1653989470000|2022-05-31 09:31:10|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|5
1653989480000|2022-05-31 09:31:20|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|8
1653989490000|2022-05-31 09:31:30|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|8
1653989500000|2022-05-31 09:31:40|68.92|68.12|68.93|68.13|68.93|68.13|68.92|68.12|12
1653989510000|2022-05-31 09:31:50|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|15
1653989520000|2022-05-31 09:32:00|68.93|68.13|68.92|68.12|68.94|68.14|68.92|68.12|3
1653989530000|2022-05-31 09:32:10|68.91|68.11|68.88|68.08|68.94|68.14|68.88|68.08|20
1653989540000|2022-05-31 09:32:20|68.89|68.09|68.89|68.09|68.89|68.09|68.88|68.08|5
1653989550000|2022-05-31 09:32:30|68.88|68.08|68.9|68.1|68.93|68.13|68.87|68.07|13
1653989560000|2022-05-31 09:32:40|68.93|68.13|68.9|68.1|68.93|68.13|68.89|68.09|6
1653989570000|2022-05-31 09:32:50|68.91|68.11|68.9|68.1|68.92|68.12|68.88|68.08|10
1653989580000|2022-05-31 09:33:00|68.91|68.11|68.9|68.1|68.92|68.12|68.89|68.09|9
1653989590000|2022-05-31 09:33:10|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|13
1653989600000|2022-05-31 09:33:20|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|7
1653989610000|2022-05-31 09:33:30|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|5
1653989620000|2022-05-31 09:33:40|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|2
1653989630000|2022-05-31 09:33:50|68.88|68.08|68.83|68.03|68.89|68.09|68.83|68.03|10
1653989640000|2022-05-31 09:34:00|68.82|68.02|68.82|68.02|68.83|68.03|68.81|68.01|10
1653989650000|2022-05-31 09:34:10|68.81|68.01|68.81|68.01|68.82|68.02|68.81|68.01|7
1653989660000|2022-05-31 09:34:20|68.8|68|68.79|67.99|68.82|68.02|68.78|67.98|9
1653989670000|2022-05-31 09:34:30|68.78|67.98|68.79|67.99|68.81|68.01|68.78|67.98|7
1653989680000|2022-05-31 09:34:40|68.8|68|68.79|67.99|68.81|68.01|68.78|67.98|14
1653989690000|2022-05-31 09:34:50|68.76|67.96|68.74|67.94|68.77|67.97|68.74|67.94|14
1653989700000|2022-05-31 09:35:00|68.73|67.93|68.73|67.93|68.75|67.95|68.73|67.93|11
1653989710000|2022-05-31 09:35:10|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|4
1653989720000|2022-05-31 09:35:20|68.72|67.92|68.73|67.93|68.73|67.93|68.71|67.91|8
1653989730000|2022-05-31 09:35:30|68.7|67.9|68.66|67.86|68.75|67.95|68.66|67.86|23
1653989740000|2022-05-31 09:35:40|68.65|67.85|68.66|67.86|68.68|67.88|68.63|67.83|16
1653989750000|2022-05-31 09:35:50|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|6
1653989760000|2022-05-31 09:36:00|68.62|67.82|68.64|67.84|68.64|67.84|68.62|67.82|4
1653989770000|2022-05-31 09:36:10|68.63|67.83|68.65|67.85|68.66|67.86|68.63|67.83|13
1653989780000|2022-05-31 09:36:20|68.64|67.84|68.63|67.83|68.65|67.85|68.62|67.82|8
1653989790000|2022-05-31 09:36:30|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|9
1653989800000|2022-05-31 09:36:40|68.6|67.8|68.62|67.82|68.64|67.84|68.6|67.8|18
1653989810000|2022-05-31 09:36:50|68.61|67.81|68.59|67.79|68.63|67.83|68.59|67.79|11
1653989820000|2022-05-31 09:37:00|68.6|67.8|68.53|67.73|68.6|67.8|68.52|67.72|10
1653989830000|2022-05-31 09:37:10|68.52|67.72|68.52|67.72|68.54|67.74|68.51|67.71|14
1653989840000|2022-05-31 09:37:20|68.51|67.71|68.5|67.7|68.53|67.73|68.49|67.69|16
1653989850000|2022-05-31 09:37:30|68.51|67.71|68.52|67.72|68.52|67.72|68.49|67.69|12
1653989860000|2022-05-31 09:37:40|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|11
1653989870000|2022-05-31 09:37:50|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|14
1653989880000|2022-05-31 09:38:00|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|17
1653989890000|2022-05-31 09:38:10|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|13
1653989900000|2022-05-31 09:38:20|68.53|67.73|68.51|67.71|68.53|67.73|68.49|67.69|11
1653989910000|2022-05-31 09:38:30|68.5|67.7|68.52|67.72|68.55|67.75|68.5|67.7|7
1653989920000|2022-05-31 09:38:40|68.53|67.73|68.51|67.71|68.53|67.73|68.5|67.7|20
1653989930000|2022-05-31 09:38:50|68.5|67.7|68.49|67.69|68.51|67.71|68.49|67.69|8
1653989940000|2022-05-31 09:39:00|68.5|67.7|68.44|67.64|68.51|67.71|68.39|67.59|22
1653989950000|2022-05-31 09:39:10|68.43|67.63|68.46|67.66|68.46|67.66|68.43|67.63|13
1653989960000|2022-05-31 09:39:20|68.45|67.65|68.44|67.64|68.45|67.65|68.43|67.63|13
1653989970000|2022-05-31 09:39:30|68.43|67.63|68.42|67.62|68.44|67.64|68.41|67.61|12
1653989980000|2022-05-31 09:39:40|68.41|67.61|68.36|67.56|68.42|67.62|68.36|67.56|11
1653989990000|2022-05-31 09:39:50|68.35|67.55|68.4|67.6|68.42|67.62|68.34|67.54|18
1653990000000|2022-05-31 09:40:00|68.43|67.63|68.43|67.63|68.44|67.64|68.4|67.6|14
1653990010000|2022-05-31 09:40:10|68.42|67.62|68.34|67.54|68.42|67.62|68.34|67.54|7
1653990020000|2022-05-31 09:40:20|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|10
1653990030000|2022-05-31 09:40:30|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|2
1653990040000|2022-05-31 09:40:40|68.35|67.55|68.39|67.59|68.4|67.6|68.34|67.54|11
1653990050000|2022-05-31 09:40:50|68.38|67.58|68.38|67.58|68.41|67.61|68.37|67.57|8
1653990060000|2022-05-31 09:41:00|68.39|67.59|68.4|67.6|68.42|67.62|68.39|67.59|16
1653990070000|2022-05-31 09:41:10|68.41|67.61|68.4|67.6|68.41|67.61|68.39|67.59|17
1653990080000|2022-05-31 09:41:20|68.39|67.59|68.41|67.61|68.41|67.61|68.38|67.58|7
1653990090000|2022-05-31 09:41:30|68.43|67.63|68.41|67.61|68.43|67.63|68.4|67.6|7
1653990100000|2022-05-31 09:41:40|68.4|67.6|68.42|67.62|68.42|67.62|68.4|67.6|11
1653990110000|2022-05-31 09:41:50|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|10
1653990120000|2022-05-31 09:42:00|68.4|67.6|68.4|67.6|68.41|67.61|68.4|67.6|5
1653990130000|2022-05-31 09:42:10|68.39|67.59|68.39|67.59|68.4|67.6|68.39|67.59|5
1653990140000|2022-05-31 09:42:20|68.4|67.6|68.4|67.6|68.41|67.61|68.4|67.6|7
1653990150000|2022-05-31 09:42:30|68.39|67.59|68.4|67.6|68.41|67.61|68.39|67.59|19
1653990160000|2022-05-31 09:42:40|68.39|67.59|68.44|67.64|68.44|67.64|68.38|67.58|13
1653990170000|2022-05-31 09:42:50|68.43|67.63|68.46|67.66|68.51|67.71|68.43|67.63|18
1653990180000|2022-05-31 09:43:00|68.47|67.67|68.48|67.68|68.51|67.71|68.45|67.65|17
1653990190000|2022-05-31 09:43:10|68.47|67.67|68.52|67.72|68.52|67.72|68.47|67.67|14
1653990200000|2022-05-31 09:43:20|68.53|67.73|68.48|67.68|68.53|67.73|68.48|67.68|9
1653990210000|2022-05-31 09:43:30|68.49|67.69|68.4|67.6|68.49|67.69|68.4|67.6|11
1653990220000|2022-05-31 09:43:40|68.41|67.61|68.41|67.61|68.43|67.63|68.4|67.6|14
1653990230000|2022-05-31 09:43:50|68.43|67.63|68.4|67.6|68.43|67.63|68.39|67.59|13
1653990240000|2022-05-31 09:44:00|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|6
1653990250000|2022-05-31 09:44:10|68.41|67.61|68.42|67.62|68.44|67.64|68.4|67.6|18
1653990260000|2022-05-31 09:44:20|68.41|67.61|68.42|67.62|68.45|67.65|68.4|67.6|16
1653990270000|2022-05-31 09:44:30|68.43|67.63|68.41|67.61|68.44|67.64|68.41|67.61|13
1653990280000|2022-05-31 09:44:40|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|2
1653990290000|2022-05-31 09:44:50|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|8
1653990300000|2022-05-31 09:45:00|68.42|67.62|68.39|67.59|68.42|67.62|68.39|67.59|7
1653990310000|2022-05-31 09:45:10|68.4|67.6|68.42|67.62|68.42|67.62|68.39|67.59|7
1653990320000|2022-05-31 09:45:20|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|7
1653990330000|2022-05-31 09:45:30|68.42|67.62|68.45|67.65|68.45|67.65|68.41|67.61|9
1653990340000|2022-05-31 09:45:40|68.44|67.64|68.44|67.64|68.44|67.64|68.43|67.63|9
1653990350000|2022-05-31 09:45:50|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|7
1653990360000|2022-05-31 09:46:00|68.44|67.64|68.44|67.64|68.46|67.66|68.43|67.63|8
1653990370000|2022-05-31 09:46:10|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|4
1653990380000|2022-05-31 09:46:20|68.45|67.65|68.48|67.68|68.49|67.69|68.44|67.64|13
1653990390000|2022-05-31 09:46:30|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|9
1653990400000|2022-05-31 09:46:40|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|13
1653990410000|2022-05-31 09:46:50|68.5|67.7|68.51|67.71|68.51|67.71|68.49|67.69|10
1653990420000|2022-05-31 09:47:00|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|4
1653990430000|2022-05-31 09:47:10|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|9
1653990440000|2022-05-31 09:47:20|68.54|67.74|68.5|67.7|68.54|67.74|68.49|67.69|11
1653990450000|2022-05-31 09:47:30|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|12
1653990460000|2022-05-31 09:47:40|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|13
1653990470000|2022-05-31 09:47:50|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|18
1653990480000|2022-05-31 09:48:00|68.49|67.69|68.5|67.7|68.52|67.72|68.49|67.69|11
1653990490000|2022-05-31 09:48:10|68.49|67.69|68.51|67.71|68.52|67.72|68.49|67.69|10
1653990500000|2022-05-31 09:48:20|68.49|67.69|68.49|67.69|68.52|67.72|68.48|67.68|9
1653990510000|2022-05-31 09:48:30|68.5|67.7|68.51|67.71|68.52|67.72|68.49|67.69|6
1653990520000|2022-05-31 09:48:40|68.5|67.7|68.49|67.69|68.51|67.71|68.49|67.69|10
1653990530000|2022-05-31 09:48:50|68.5|67.7|68.43|67.63|68.5|67.7|68.43|67.63|12
1653990540000|2022-05-31 09:49:00|68.44|67.64|68.44|67.64|68.44|67.64|68.43|67.63|3
1653990550000|2022-05-31 09:49:10|68.47|67.67|68.51|67.71|68.52|67.72|68.47|67.67|11
1653990560000|2022-05-31 09:49:20|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|5
1653990570000|2022-05-31 09:49:30|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|11
1653990580000|2022-05-31 09:49:40|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|6
1653990590000|2022-05-31 09:49:50|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|8
1653990600000|2022-05-31 09:50:00|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|12
1653990610000|2022-05-31 09:50:10|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|4
1653990620000|2022-05-31 09:50:20|68.51|67.71|68.51|67.71|68.53|67.73|68.5|67.7|12
1653990630000|2022-05-31 09:50:30|68.5|67.7|68.54|67.74|68.54|67.74|68.5|67.7|7
1653990640000|2022-05-31 09:50:40|68.55|67.75|68.53|67.73|68.55|67.75|68.53|67.73|5
1653990650000|2022-05-31 09:50:50|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|14
1653990660000|2022-05-31 09:51:00|68.52|67.72|68.51|67.71|68.53|67.73|68.5|67.7|12
1653990670000|2022-05-31 09:51:10|68.52|67.72|68.5|67.7|68.53|67.73|68.5|67.7|18
1653990680000|2022-05-31 09:51:20|68.51|67.71|68.51|67.71|68.53|67.73|68.5|67.7|11
1653990690000|2022-05-31 09:51:30|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1653990700000|2022-05-31 09:51:40|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|3
1653990710000|2022-05-31 09:51:50|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1653990720000|2022-05-31 09:52:00|68.51|67.71|68.46|67.66|68.51|67.71|68.45|67.65|9
1653990730000|2022-05-31 09:52:10|68.48|67.68|68.49|67.69|68.5|67.7|68.45|67.65|20
1653990740000|2022-05-31 09:52:20|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|18
1653990750000|2022-05-31 09:52:30|68.48|67.68|68.5|67.7|68.51|67.71|68.48|67.68|13
1653990760000|2022-05-31 09:52:40|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|11
1653990770000|2022-05-31 09:52:50|68.48|67.68|68.45|67.65|68.49|67.69|68.44|67.64|15
1653990780000|2022-05-31 09:53:00|68.44|67.64|68.46|67.66|68.47|67.67|68.44|67.64|9
1653990790000|2022-05-31 09:53:10|68.47|67.67|68.5|67.7|68.51|67.71|68.46|67.66|6
1653990800000|2022-05-31 09:53:20|68.49|67.69|68.53|67.73|68.53|67.73|68.49|67.69|13
1653990810000|2022-05-31 09:53:30|68.51|67.71|68.48|67.68|68.53|67.73|68.48|67.68|18
1653990820000|2022-05-31 09:53:40|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|10
1653990830000|2022-05-31 09:53:50|68.48|67.68|68.45|67.65|68.48|67.68|68.44|67.64|9
1653990840000|2022-05-31 09:54:00|68.44|67.64|68.45|67.65|68.45|67.65|68.44|67.64|6
1653990850000|2022-05-31 09:54:10|68.44|67.64|68.46|67.66|68.46|67.66|68.44|67.64|11
1653990860000|2022-05-31 09:54:20|68.44|67.64|68.45|67.65|68.46|67.66|68.44|67.64|11
1653990870000|2022-05-31 09:54:30|68.44|67.64|68.44|67.64|68.46|67.66|68.44|67.64|9
1653990880000|2022-05-31 09:54:40|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|8
1653990890000|2022-05-31 09:54:50|68.45|67.65|68.43|67.63|68.45|67.65|68.43|67.63|15
1653990900000|2022-05-31 09:55:00|68.42|67.62|68.35|67.55|68.44|67.64|68.35|67.55|12
1653990910000|2022-05-31 09:55:10|68.36|67.56|68.36|67.56|68.37|67.57|68.35|67.55|9
1653990920000|2022-05-31 09:55:20|68.35|67.55|68.36|67.56|68.37|67.57|68.35|67.55|6
1653990930000|2022-05-31 09:55:30|68.35|67.55|68.36|67.56|68.36|67.56|68.35|67.55|4
1653990940000|2022-05-31 09:55:40|68.35|67.55|68.36|67.56|68.36|67.56|68.35|67.55|4
1653990950000|2022-05-31 09:55:50|68.37|67.57|68.36|67.56|68.37|67.57|68.35|67.55|4
1653990960000|2022-05-31 09:56:00|68.38|67.58|68.41|67.61|68.41|67.61|68.38|67.58|8
1653990970000|2022-05-31 09:56:10|68.4|67.6|68.41|67.61|68.41|67.61|68.39|67.59|21
1653990980000|2022-05-31 09:56:20|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|7
1653990990000|2022-05-31 09:56:30|68.41|67.61|68.42|67.62|68.43|67.63|68.4|67.6|10
1653991000000|2022-05-31 09:56:40|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|6
1653991010000|2022-05-31 09:56:50|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|6
1653991020000|2022-05-31 09:57:00|68.41|67.61|68.41|67.61|68.42|67.62|68.41|67.61|3
1653991030000|2022-05-31 09:57:10|68.4|67.6|68.4|67.6|68.42|67.62|68.4|67.6|12
1653991040000|2022-05-31 09:57:20|68.41|67.61|68.39|67.59|68.41|67.61|68.37|67.57|12
1653991050000|2022-05-31 09:57:30|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|9
1653991060000|2022-05-31 09:57:40|68.39|67.59|68.4|67.6|68.4|67.6|68.38|67.58|7
1653991070000|2022-05-31 09:57:50|68.39|67.59|68.41|67.61|68.41|67.61|68.35|67.55|18
1653991080000|2022-05-31 09:58:00|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|4
1653991090000|2022-05-31 09:58:10|68.42|67.62|68.49|67.69|68.49|67.69|68.41|67.61|15
1653991100000|2022-05-31 09:58:20|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|7
1653991110000|2022-05-31 09:58:30|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|7
1653991120000|2022-05-31 09:58:40|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|4
1653991130000|2022-05-31 09:58:50|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|2
1653991140000|2022-05-31 09:59:00|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|9
1653991150000|2022-05-31 09:59:10|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|3
1653991160000|2022-05-31 09:59:20|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|11
1653991170000|2022-05-31 09:59:30|68.53|67.73|68.5|67.7|68.54|67.74|68.5|67.7|10
1653991180000|2022-05-31 09:59:40|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|5
1653991190000|2022-05-31 09:59:50|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|4
1653991200000|2022-05-31 10:00:00|68.48|67.68|68.51|67.71|68.51|67.71|68.48|67.68|18
1653991210000|2022-05-31 10:00:10|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|4
1653991220000|2022-05-31 10:00:20|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|3
1653991230000|2022-05-31 10:00:30|68.53|67.73|68.59|67.79|68.6|67.8|68.52|67.72|15
1653991240000|2022-05-31 10:00:40|68.6|67.8|68.61|67.81|68.61|67.81|68.57|67.77|15
1653991250000|2022-05-31 10:00:50|68.6|67.8|68.61|67.81|68.62|67.82|68.59|67.79|19
1653991260000|2022-05-31 10:01:00|68.62|67.82|68.61|67.81|68.63|67.83|68.6|67.8|9
1653991270000|2022-05-31 10:01:10|68.62|67.82|68.59|67.79|68.62|67.82|68.59|67.79|11
1653991280000|2022-05-31 10:01:20|68.6|67.8|68.6|67.8|68.61|67.81|68.59|67.79|14
1653991290000|2022-05-31 10:01:30|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|9
1653991300000|2022-05-31 10:01:40|68.62|67.82|68.6|67.8|68.62|67.82|68.59|67.79|15
1653991310000|2022-05-31 10:01:50|68.59|67.79|68.6|67.8|68.61|67.81|68.59|67.79|7
1653991320000|2022-05-31 10:02:00|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|8
1653991330000|2022-05-31 10:02:10|68.6|67.8|68.6|67.8|68.61|67.81|68.6|67.8|7
1653991340000|2022-05-31 10:02:20|68.61|67.81|68.6|67.8|68.61|67.81|68.59|67.79|6
1653991350000|2022-05-31 10:02:30|68.61|67.81|68.6|67.8|68.61|67.81|68.59|67.79|11
1653991360000|2022-05-31 10:02:40|68.61|67.81|68.6|67.8|68.61|67.81|68.59|67.79|10
1653991370000|2022-05-31 10:02:50|68.59|67.79|68.59|67.79|68.6|67.8|68.59|67.79|3
1653991380000|2022-05-31 10:03:00|68.6|67.8|68.59|67.79|68.6|67.8|68.57|67.77|10
1653991390000|2022-05-31 10:03:10|68.58|67.78|68.61|67.81|68.61|67.81|68.58|67.78|14
1653991400000|2022-05-31 10:03:20|68.6|67.8|68.6|67.8|68.6|67.8|68.59|67.79|9
1653991410000|2022-05-31 10:03:30|68.59|67.79|68.59|67.79|68.61|67.81|68.59|67.79|9
1653991420000|2022-05-31 10:03:40|68.6|67.8|68.54|67.74|68.61|67.81|68.54|67.74|15
1653991430000|2022-05-31 10:03:50|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1653991440000|2022-05-31 10:04:00|68.53|67.73|68.5|67.7|68.54|67.74|68.5|67.7|12
1653991450000|2022-05-31 10:04:10|68.52|67.72|68.5|67.7|68.52|67.72|68.5|67.7|14
1653991460000|2022-05-31 10:04:20|68.51|67.71|68.53|67.73|68.54|67.74|68.51|67.71|10
1653991470000|2022-05-31 10:04:30|68.52|67.72|68.5|67.7|68.53|67.73|68.5|67.7|13
1653991480000|2022-05-31 10:04:40|68.49|67.69|68.49|67.69|68.52|67.72|68.49|67.69|13
1653991490000|2022-05-31 10:04:50|68.5|67.7|68.48|67.68|68.5|67.7|68.48|67.68|9
1653991500000|2022-05-31 10:05:00|68.5|67.7|68.48|67.68|68.5|67.7|68.48|67.68|7
1653991510000|2022-05-31 10:05:10|68.5|67.7|68.45|67.65|68.5|67.7|68.45|67.65|10
1653991520000|2022-05-31 10:05:20|68.44|67.64|68.41|67.61|68.44|67.64|68.4|67.6|17
1653991530000|2022-05-31 10:05:30|68.4|67.6|68.39|67.59|68.42|67.62|68.38|67.58|9
1653991540000|2022-05-31 10:05:40|68.38|67.58|68.34|67.54|68.39|67.59|68.34|67.54|20
1653991550000|2022-05-31 10:05:50|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|2
1653991560000|2022-05-31 10:06:00|68.35|67.55|68.38|67.58|68.41|67.61|68.35|67.55|21
1653991570000|2022-05-31 10:06:10|68.39|67.59|68.38|67.58|68.39|67.59|68.38|67.58|10
1653991580000|2022-05-31 10:06:20|68.39|67.59|68.33|67.53|68.39|67.59|68.33|67.53|16
1653991590000|2022-05-31 10:06:30|68.34|67.54|68.33|67.53|68.34|67.54|68.33|67.53|16
1653991600000|2022-05-31 10:06:40|68.34|67.54|68.34|67.54|68.35|67.55|68.34|67.54|7
1653991610000|2022-05-31 10:06:50|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|8
1653991620000|2022-05-31 10:07:00|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|8
1653991630000|2022-05-31 10:07:10|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|6
1653991640000|2022-05-31 10:07:20|68.33|67.53|68.4|67.6|68.42|67.62|68.33|67.53|16
1653991650000|2022-05-31 10:07:30|68.41|67.61|68.4|67.6|68.44|67.64|68.39|67.59|15
1653991660000|2022-05-31 10:07:40|68.39|67.59|68.39|67.59|68.4|67.6|68.39|67.59|9
1653991670000|2022-05-31 10:07:50|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|7
1653991690000|2022-05-31 10:08:10|68.39|67.59|68.42|67.62|68.42|67.62|68.39|67.59|8
1653991700000|2022-05-31 10:08:20|68.43|67.63|68.44|67.64|68.46|67.66|68.43|67.63|7
1653991710000|2022-05-31 10:08:30|68.45|67.65|68.5|67.7|68.5|67.7|68.43|67.63|14
1653991720000|2022-05-31 10:08:40|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|11
1653991730000|2022-05-31 10:08:50|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|9
1653991740000|2022-05-31 10:09:00|68.51|67.71|68.54|67.74|68.55|67.75|68.51|67.71|9
1653991750000|2022-05-31 10:09:10|68.53|67.73|68.55|67.75|68.55|67.75|68.53|67.73|11
1653991760000|2022-05-31 10:09:20|68.54|67.74|68.61|67.81|68.62|67.82|68.54|67.74|15
1653991770000|2022-05-31 10:09:30|68.6|67.8|68.63|67.83|68.63|67.83|68.6|67.8|13
1653991780000|2022-05-31 10:09:40|68.62|67.82|68.59|67.79|68.62|67.82|68.59|67.79|14
1653991790000|2022-05-31 10:09:50|68.6|67.8|68.62|67.82|68.62|67.82|68.58|67.78|13
1653991800000|2022-05-31 10:10:00|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|11
1653991810000|2022-05-31 10:10:10|68.62|67.82|68.6|67.8|68.62|67.82|68.6|67.8|13
1653991820000|2022-05-31 10:10:20|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|5
1653991830000|2022-05-31 10:10:30|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|20
1653991840000|2022-05-31 10:10:40|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|16
1653991850000|2022-05-31 10:10:50|68.62|67.82|68.63|67.83|68.65|67.85|68.61|67.81|16
1653991860000|2022-05-31 10:11:00|68.62|67.82|68.68|67.88|68.69|67.89|68.62|67.82|7
1653991870000|2022-05-31 10:11:10|68.69|67.89|68.71|67.91|68.72|67.92|68.69|67.89|10
1653991880000|2022-05-31 10:11:20|68.69|67.89|68.71|67.91|68.72|67.92|68.69|67.89|14
1653991890000|2022-05-31 10:11:30|68.7|67.9|68.7|67.9|68.75|67.95|68.7|67.9|20
1653991900000|2022-05-31 10:11:40|68.71|67.91|68.7|67.9|68.73|67.93|68.7|67.9|14
1653991910000|2022-05-31 10:11:50|68.71|67.91|68.72|67.92|68.73|67.93|68.69|67.89|14
1653991920000|2022-05-31 10:12:00|68.73|67.93|68.75|67.95|68.75|67.95|68.73|67.93|2
1653991930000|2022-05-31 10:12:10|68.74|67.94|68.79|67.99|68.82|68.02|68.74|67.94|11
1653991940000|2022-05-31 10:12:20|68.81|68.01|68.78|67.98|68.82|68.02|68.77|67.97|10
1653991950000|2022-05-31 10:12:30|68.79|67.99|68.78|67.98|68.79|67.99|68.77|67.97|7
1653991960000|2022-05-31 10:12:40|68.79|67.99|68.82|68.02|68.84|68.04|68.78|67.98|19
1653991970000|2022-05-31 10:12:50|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|14
1653991980000|2022-05-31 10:13:00|68.81|68.01|68.8|68|68.81|68.01|68.78|67.98|14
1653991990000|2022-05-31 10:13:10|68.81|68.01|68.81|68.01|68.83|68.03|68.79|67.99|12
1653992000000|2022-05-31 10:13:20|68.82|68.02|68.8|68|68.82|68.02|68.79|67.99|12
1653992010000|2022-05-31 10:13:30|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|13
1653992020000|2022-05-31 10:13:40|68.79|67.99|68.79|67.99|68.8|68|68.78|67.98|8
1653992030000|2022-05-31 10:13:50|68.81|68.01|68.8|68|68.81|68.01|68.78|67.98|11
1653992040000|2022-05-31 10:14:00|68.79|67.99|68.73|67.93|68.8|68|68.73|67.93|14
1653992050000|2022-05-31 10:14:10|68.74|67.94|68.74|67.94|68.74|67.94|68.72|67.92|7
1653992060000|2022-05-31 10:14:20|68.73|67.93|68.74|67.94|68.75|67.95|68.73|67.93|5
1653992070000|2022-05-31 10:14:30|68.73|67.93|68.73|67.93|68.75|67.95|68.72|67.92|10
1653992080000|2022-05-31 10:14:40|68.74|67.94|68.8|68|68.81|68.01|68.73|67.93|14
1653992090000|2022-05-31 10:14:50|68.79|67.99|68.77|67.97|68.8|68|68.77|67.97|17
1653992100000|2022-05-31 10:15:00|68.78|67.98|68.72|67.92|68.82|68.02|68.72|67.92|26
1653992110000|2022-05-31 10:15:10|68.73|67.93|68.78|67.98|68.78|67.98|68.72|67.92|12
1653992120000|2022-05-31 10:15:20|68.8|68|68.8|68|68.83|68.03|68.79|67.99|17
1653992130000|2022-05-31 10:15:30|68.81|68.01|68.83|68.03|68.83|68.03|68.8|68|16
1653992140000|2022-05-31 10:15:40|68.82|68.02|68.83|68.03|68.84|68.04|68.82|68.02|12
1653992150000|2022-05-31 10:15:50|68.85|68.05|68.83|68.03|68.85|68.05|68.83|68.03|4
1653992160000|2022-05-31 10:16:00|68.84|68.04|68.82|68.02|68.84|68.04|68.81|68.01|10
1653992170000|2022-05-31 10:16:10|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|6
1653992180000|2022-05-31 10:16:20|68.81|68.01|68.82|68.02|68.83|68.03|68.8|68|10
1653992190000|2022-05-31 10:16:30|68.81|68.01|68.82|68.02|68.83|68.03|68.81|68.01|16
1653992200000|2022-05-31 10:16:40|68.83|68.03|68.84|68.04|68.84|68.04|68.82|68.02|15
1653992210000|2022-05-31 10:16:50|68.83|68.03|68.85|68.05|68.89|68.09|68.82|68.02|12
1653992220000|2022-05-31 10:17:00|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|5
1653992230000|2022-05-31 10:17:10|68.8|68|68.8|68|68.8|68|68.79|67.99|5
1653992240000|2022-05-31 10:17:20|68.79|67.99|68.79|67.99|68.83|68.03|68.78|67.98|9
1653992250000|2022-05-31 10:17:30|68.78|67.98|68.78|67.98|68.79|67.99|68.78|67.98|7
1653992260000|2022-05-31 10:17:40|68.79|67.99|68.74|67.94|68.8|68|68.73|67.93|13
1653992270000|2022-05-31 10:17:50|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|13
1653992280000|2022-05-31 10:18:00|68.72|67.92|68.74|67.94|68.74|67.94|68.72|67.92|9
1653992290000|2022-05-31 10:18:10|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|12
1653992300000|2022-05-31 10:18:20|68.73|67.93|68.7|67.9|68.8|68|68.7|67.9|15
1653992310000|2022-05-31 10:18:30|68.71|67.91|68.73|67.93|68.73|67.93|68.7|67.9|15
1653992320000|2022-05-31 10:18:40|68.74|67.94|68.73|67.93|68.74|67.94|68.7|67.9|12
1653992330000|2022-05-31 10:18:50|68.75|67.95|68.72|67.92|68.75|67.95|68.7|67.9|18
1653992340000|2022-05-31 10:19:00|68.71|67.91|68.7|67.9|68.72|67.92|68.69|67.89|11
1653992350000|2022-05-31 10:19:10|68.69|67.89|68.69|67.89|68.73|67.93|68.68|67.88|24
1653992360000|2022-05-31 10:19:20|68.68|67.88|68.7|67.9|68.71|67.91|68.68|67.88|22
1653992370000|2022-05-31 10:19:30|68.69|67.89|68.71|67.91|68.71|67.91|68.68|67.88|7
1653992380000|2022-05-31 10:19:40|68.69|67.89|68.68|67.88|68.71|67.91|68.67|67.87|20
1653992390000|2022-05-31 10:19:50|68.67|67.87|68.68|67.88|68.7|67.9|68.67|67.87|10
1653992400000|2022-05-31 10:20:00|68.69|67.89|68.68|67.88|68.7|67.9|68.67|67.87|11
1653992410000|2022-05-31 10:20:10|68.67|67.87|68.68|67.88|68.69|67.89|68.67|67.87|4
1653992420000|2022-05-31 10:20:20|68.67|67.87|68.68|67.88|68.69|67.89|68.67|67.87|10
1653992430000|2022-05-31 10:20:30|68.69|67.89|68.68|67.88|68.69|67.89|68.67|67.87|8
1653992440000|2022-05-31 10:20:40|68.69|67.89|68.63|67.83|68.69|67.89|68.63|67.83|7
1653992450000|2022-05-31 10:20:50|68.64|67.84|68.64|67.84|68.64|67.84|68.63|67.83|21
1653992460000|2022-05-31 10:21:00|68.63|67.83|68.67|67.87|68.67|67.87|68.63|67.83|13
1653992470000|2022-05-31 10:21:10|68.68|67.88|68.69|67.89|68.72|67.92|68.68|67.88|18
1653992480000|2022-05-31 10:21:20|68.7|67.9|68.71|67.91|68.71|67.91|68.69|67.89|14
1653992490000|2022-05-31 10:21:30|68.72|67.92|68.68|67.88|68.72|67.92|68.67|67.87|11
1653992500000|2022-05-31 10:21:40|68.69|67.89|68.69|67.89|68.7|67.9|68.69|67.89|9
1653992510000|2022-05-31 10:21:50|68.68|67.88|68.69|67.89|68.71|67.91|68.68|67.88|6
1653992520000|2022-05-31 10:22:00|68.71|67.91|68.71|67.91|68.72|67.92|68.69|67.89|13
1653992540000|2022-05-31 10:22:20|68.72|67.92|68.75|67.95|68.75|67.95|68.72|67.92|8
1653992550000|2022-05-31 10:22:30|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|7
1653992560000|2022-05-31 10:22:40|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|6
1653992570000|2022-05-31 10:22:50|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|2
1653992590000|2022-05-31 10:23:10|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|5
1653992600000|2022-05-31 10:23:20|68.74|67.94|68.8|68|68.82|68.02|68.73|67.93|10
1653992610000|2022-05-31 10:23:30|68.81|68.01|68.74|67.94|68.81|68.01|68.74|67.94|13
1653992620000|2022-05-31 10:23:40|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|10
1653992630000|2022-05-31 10:23:50|68.73|67.93|68.74|67.94|68.75|67.95|68.73|67.93|8
1653992640000|2022-05-31 10:24:00|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|10
1653992650000|2022-05-31 10:24:10|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|10
1653992660000|2022-05-31 10:24:20|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|8
1653992670000|2022-05-31 10:24:30|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|10
1653992680000|2022-05-31 10:24:40|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|10
1653992690000|2022-05-31 10:24:50|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|2
1653992700000|2022-05-31 10:25:00|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|6
1653992720000|2022-05-31 10:25:20|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|14
1653992730000|2022-05-31 10:25:30|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|2
1653992740000|2022-05-31 10:25:40|68.75|67.95|68.74|67.94|68.76|67.96|68.73|67.93|10
1653992750000|2022-05-31 10:25:50|68.75|67.95|68.73|67.93|68.75|67.95|68.73|67.93|3
1653992760000|2022-05-31 10:26:00|68.74|67.94|68.72|67.92|68.74|67.94|68.71|67.91|11
1653992770000|2022-05-31 10:26:10|68.74|67.94|68.74|67.94|68.74|67.94|68.71|67.91|9
1653992780000|2022-05-31 10:26:20|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|4
1653992790000|2022-05-31 10:26:30|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|7
1653992800000|2022-05-31 10:26:40|68.73|67.93|68.72|67.92|68.74|67.94|68.71|67.91|10
1653992810000|2022-05-31 10:26:50|68.74|67.94|68.74|67.94|68.74|67.94|68.72|67.92|10
1653992820000|2022-05-31 10:27:00|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|3
1653992830000|2022-05-31 10:27:10|68.74|67.94|68.73|67.93|68.75|67.95|68.73|67.93|7
1653992840000|2022-05-31 10:27:20|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|4
1653992850000|2022-05-31 10:27:30|68.74|67.94|68.75|67.95|68.75|67.95|68.73|67.93|3
1653992860000|2022-05-31 10:27:40|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|2
1653992870000|2022-05-31 10:27:50|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|5
1653992880000|2022-05-31 10:28:00|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|7
1653992890000|2022-05-31 10:28:10|68.73|67.93|68.75|67.95|68.75|67.95|68.73|67.93|5
1653992900000|2022-05-31 10:28:20|68.74|67.94|68.74|67.94|68.75|67.95|68.74|67.94|7
1653992910000|2022-05-31 10:28:30|68.73|67.93|68.73|67.93|68.73|67.93|68.73|67.93|1
1653992920000|2022-05-31 10:28:40|68.72|67.92|68.71|67.91|68.74|67.94|68.71|67.91|11
1653992930000|2022-05-31 10:28:50|68.72|67.92|68.73|67.93|68.74|67.94|68.71|67.91|6
1653992940000|2022-05-31 10:29:00|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|4
1653992960000|2022-05-31 10:29:20|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|5
1653992970000|2022-05-31 10:29:30|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|5
1653992980000|2022-05-31 10:29:40|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|19
1653992990000|2022-05-31 10:29:50|68.71|67.91|68.72|67.92|68.75|67.95|68.71|67.91|11
1653993000000|2022-05-31 10:30:00|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1653993010000|2022-05-31 10:30:10|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|8
1653993020000|2022-05-31 10:30:20|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|12
1653993030000|2022-05-31 10:30:30|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|2
1653993050000|2022-05-31 10:30:50|68.75|67.95|68.75|67.95|68.76|67.96|68.74|67.94|13
1653993060000|2022-05-31 10:31:00|68.76|67.96|68.76|67.96|68.76|67.96|68.76|67.96|1
1653993070000|2022-05-31 10:31:10|68.77|67.97|68.76|67.96|68.77|67.97|68.76|67.96|10
1653993080000|2022-05-31 10:31:20|68.75|67.95|68.75|67.95|68.76|67.96|68.75|67.95|3
1653993090000|2022-05-31 10:31:30|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|5
1653993100000|2022-05-31 10:31:40|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|2
1653993110000|2022-05-31 10:31:50|68.75|67.95|68.72|67.92|68.75|67.95|68.72|67.92|4
1653993120000|2022-05-31 10:32:00|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|7
1653993130000|2022-05-31 10:32:10|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|2
1653993140000|2022-05-31 10:32:20|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|2
1653993150000|2022-05-31 10:32:30|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|2
1653993170000|2022-05-31 10:32:50|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|2
1653993180000|2022-05-31 10:33:00|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|4
1653993190000|2022-05-31 10:33:10|68.72|67.92|68.71|67.91|68.73|67.93|68.7|67.9|7
1653993200000|2022-05-31 10:33:20|68.7|67.9|68.7|67.9|68.73|67.93|68.7|67.9|11
1653993210000|2022-05-31 10:33:30|68.71|67.91|68.69|67.89|68.71|67.91|68.69|67.89|13
1653993220000|2022-05-31 10:33:40|68.7|67.9|68.7|67.9|68.72|67.92|68.69|67.89|10
1653993230000|2022-05-31 10:33:50|68.72|67.92|68.74|67.94|68.74|67.94|68.7|67.9|6
1653993240000|2022-05-31 10:34:00|68.73|67.93|68.73|67.93|68.73|67.93|68.71|67.91|13
1653993250000|2022-05-31 10:34:10|68.71|67.91|68.72|67.92|68.73|67.93|68.69|67.89|9
1653993260000|2022-05-31 10:34:20|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|6
1653993280000|2022-05-31 10:34:40|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1653993290000|2022-05-31 10:34:50|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|2
1653993320000|2022-05-31 10:35:20|68.71|67.91|68.71|67.91|68.71|67.91|68.71|67.91|1
1653993340000|2022-05-31 10:35:40|68.7|67.9|68.7|67.9|68.7|67.9|68.7|67.9|1
1653993360000|2022-05-31 10:36:00|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|2
1653993380000|2022-05-31 10:36:20|68.71|67.91|68.71|67.91|68.71|67.91|68.71|67.91|1
1653993400000|2022-05-31 10:36:40|68.7|67.9|68.7|67.9|68.7|67.9|68.7|67.9|1
1653993430000|2022-05-31 10:37:10|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|3
1653993440000|2022-05-31 10:37:20|68.72|67.92|68.71|67.91|68.72|67.92|68.7|67.9|6
1653993450000|2022-05-31 10:37:30|68.72|67.92|68.72|67.92|68.72|67.92|68.7|67.9|12
1653993460000|2022-05-31 10:37:40|68.71|67.91|68.72|67.92|68.72|67.92|68.7|67.9|7
1653993470000|2022-05-31 10:37:50|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|5
1653993480000|2022-05-31 10:38:00|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|10
1653993490000|2022-05-31 10:38:10|68.71|67.91|68.72|67.92|68.74|67.94|68.71|67.91|6
1653993500000|2022-05-31 10:38:20|68.73|67.93|68.74|67.94|68.74|67.94|68.72|67.92|8
1653993510000|2022-05-31 10:38:30|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|10
1653993520000|2022-05-31 10:38:40|68.77|67.97|68.8|68|68.8|68|68.77|67.97|14
1653993530000|2022-05-31 10:38:50|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|2
1653993540000|2022-05-31 10:39:00|68.83|68.03|68.84|68.04|68.84|68.04|68.83|68.03|2
1653993550000|2022-05-31 10:39:10|68.85|68.05|68.85|68.05|68.85|68.05|68.85|68.05|1
1653993560000|2022-05-31 10:39:20|68.86|68.06|68.91|68.11|68.92|68.12|68.86|68.06|10
1653993570000|2022-05-31 10:39:30|68.9|68.1|68.91|68.11|68.93|68.13|68.9|68.1|10
1653993580000|2022-05-31 10:39:40|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|3
1653993590000|2022-05-31 10:39:50|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|2
1653993600000|2022-05-31 10:40:00|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|2
1653993620000|2022-05-31 10:40:20|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|6
1653993630000|2022-05-31 10:40:30|68.91|68.11|68.9|68.1|68.92|68.12|68.9|68.1|3
1653993640000|2022-05-31 10:40:40|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653993680000|2022-05-31 10:41:20|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1653993690000|2022-05-31 10:41:30|68.9|68.1|68.9|68.1|68.91|68.11|68.9|68.1|5
1653993700000|2022-05-31 10:41:40|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|8
1653993710000|2022-05-31 10:41:50|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|12
1653993720000|2022-05-31 10:42:00|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|8
1653993730000|2022-05-31 10:42:10|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|9
1653993740000|2022-05-31 10:42:20|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1653993750000|2022-05-31 10:42:30|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|2
1653993760000|2022-05-31 10:42:40|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|13
1653993770000|2022-05-31 10:42:50|68.89|68.09|68.91|68.11|68.91|68.11|68.89|68.09|5
1653993780000|2022-05-31 10:43:00|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|8
1653993810000|2022-05-31 10:43:30|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|4
1653993820000|2022-05-31 10:43:40|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|4
1653993830000|2022-05-31 10:43:50|68.92|68.12|68.9|68.1|68.92|68.12|68.9|68.1|11
1653993840000|2022-05-31 10:44:00|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|6
1653993850000|2022-05-31 10:44:10|68.91|68.11|68.92|68.12|68.95|68.15|68.9|68.1|14
1653993860000|2022-05-31 10:44:20|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1653993870000|2022-05-31 10:44:30|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|3
1653993900000|2022-05-31 10:45:00|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1653993910000|2022-05-31 10:45:10|68.92|68.12|69.01|68.21|69.02|68.22|68.91|68.11|13
1653993920000|2022-05-31 10:45:20|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|5
1653993930000|2022-05-31 10:45:30|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|2
1653993940000|2022-05-31 10:45:40|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|5
1653993950000|2022-05-31 10:45:50|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653993960000|2022-05-31 10:46:00|68.99|68.19|68.95|68.15|68.99|68.19|68.95|68.15|6
1653993970000|2022-05-31 10:46:10|68.96|68.16|68.91|68.11|68.96|68.16|68.9|68.1|7
1653993980000|2022-05-31 10:46:20|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|6
1653993990000|2022-05-31 10:46:30|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|3
1653994000000|2022-05-31 10:46:40|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|5
1653994010000|2022-05-31 10:46:50|68.92|68.12|68.91|68.11|68.93|68.13|68.91|68.11|4
1653994020000|2022-05-31 10:47:00|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|6
1653994030000|2022-05-31 10:47:10|68.9|68.1|68.89|68.09|68.9|68.1|68.88|68.08|4
1653994050000|2022-05-31 10:47:30|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|4
1653994060000|2022-05-31 10:47:40|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|4
1653994070000|2022-05-31 10:47:50|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|6
1653994080000|2022-05-31 10:48:00|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|4
1653994110000|2022-05-31 10:48:30|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|2
1653994120000|2022-05-31 10:48:40|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1653994130000|2022-05-31 10:48:50|68.88|68.08|68.88|68.08|68.88|68.08|68.88|68.08|1
1653994140000|2022-05-31 10:49:00|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|2
1653994160000|2022-05-31 10:49:20|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|4
1653994180000|2022-05-31 10:49:40|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|3
1653994190000|2022-05-31 10:49:50|68.88|68.08|68.88|68.08|68.88|68.08|68.88|68.08|1
1653994200000|2022-05-31 10:50:00|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|2
1653994220000|2022-05-31 10:50:20|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|2
1653994230000|2022-05-31 10:50:30|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|2
1653994250000|2022-05-31 10:50:50|68.87|68.07|68.87|68.07|68.88|68.08|68.87|68.07|3
1653994260000|2022-05-31 10:51:00|68.88|68.08|68.92|68.12|68.92|68.12|68.88|68.08|11
1653994270000|2022-05-31 10:51:10|68.91|68.11|68.9|68.1|68.92|68.12|68.9|68.1|12
1653994280000|2022-05-31 10:51:20|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|3
1653994290000|2022-05-31 10:51:30|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|12
1653994300000|2022-05-31 10:51:40|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1653994320000|2022-05-31 10:52:00|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|2
1653994330000|2022-05-31 10:52:10|68.92|68.12|68.92|68.12|68.92|68.12|68.92|68.12|1
1653994340000|2022-05-31 10:52:20|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|2
1653994350000|2022-05-31 10:52:30|68.91|68.11|68.89|68.09|68.91|68.11|68.89|68.09|3
1653994360000|2022-05-31 10:52:40|68.9|68.1|68.9|68.1|68.9|68.1|68.9|68.1|1
1653994380000|2022-05-31 10:53:00|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|2
1653994390000|2022-05-31 10:53:10|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|2
1653994430000|2022-05-31 10:53:50|68.86|68.06|68.87|68.07|68.87|68.07|68.86|68.06|4
1653994440000|2022-05-31 10:54:00|68.86|68.06|68.83|68.03|68.86|68.06|68.83|68.03|4
1653994450000|2022-05-31 10:54:10|68.82|68.02|68.82|68.02|68.83|68.03|68.82|68.02|3
1653994470000|2022-05-31 10:54:30|68.83|68.03|68.84|68.04|68.84|68.04|68.83|68.03|4
1653994480000|2022-05-31 10:54:40|68.83|68.03|68.84|68.04|68.84|68.04|68.83|68.03|2
1653994490000|2022-05-31 10:54:50|68.83|68.03|68.83|68.03|68.84|68.04|68.83|68.03|3
1653994500000|2022-05-31 10:55:00|68.84|68.04|68.84|68.04|68.85|68.05|68.83|68.03|5
1653994510000|2022-05-31 10:55:10|68.85|68.05|68.84|68.04|68.85|68.05|68.84|68.04|4
1653994520000|2022-05-31 10:55:20|68.85|68.05|68.85|68.05|68.85|68.05|68.84|68.04|5
1653994530000|2022-05-31 10:55:30|68.84|68.04|68.83|68.03|68.84|68.04|68.82|68.02|4
1653994540000|2022-05-31 10:55:40|68.82|68.02|68.79|67.99|68.82|68.02|68.79|67.99|6
1653994550000|2022-05-31 10:55:50|68.8|68|68.79|67.99|68.8|68|68.79|67.99|2
1653994570000|2022-05-31 10:56:10|68.8|68|68.8|68|68.81|68.01|68.8|68|3
1653994580000|2022-05-31 10:56:20|68.79|67.99|68.8|68|68.82|68.02|68.79|67.99|7
1653994590000|2022-05-31 10:56:30|68.79|67.99|68.82|68.02|68.82|68.02|68.79|67.99|5
1653994600000|2022-05-31 10:56:40|68.8|68|68.8|68|68.82|68.02|68.79|67.99|7
1653994610000|2022-05-31 10:56:50|68.82|68.02|68.8|68|68.82|68.02|68.79|67.99|6
1653994620000|2022-05-31 10:57:00|68.79|67.99|68.8|68|68.82|68.02|68.78|67.98|6
1653994630000|2022-05-31 10:57:10|68.79|67.99|68.82|68.02|68.83|68.03|68.79|67.99|9
1653994640000|2022-05-31 10:57:20|68.81|68.01|68.81|68.01|68.84|68.04|68.81|68.01|6
1653994650000|2022-05-31 10:57:30|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|14
1653994660000|2022-05-31 10:57:40|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|2
1653994670000|2022-05-31 10:57:50|68.82|68.02|68.82|68.02|68.83|68.03|68.82|68.02|5
1653994680000|2022-05-31 10:58:00|68.83|68.03|68.81|68.01|68.84|68.04|68.81|68.01|5
1653994690000|2022-05-31 10:58:10|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|7
1653994700000|2022-05-31 10:58:20|68.81|68.01|68.83|68.03|68.83|68.03|68.81|68.01|7
1653994710000|2022-05-31 10:58:30|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|11
1653994720000|2022-05-31 10:58:40|68.81|68.01|68.81|68.01|68.82|68.02|68.81|68.01|7
1653994730000|2022-05-31 10:58:50|68.82|68.02|68.82|68.02|68.82|68.02|68.82|68.02|1
1653994760000|2022-05-31 10:59:20|68.81|68.01|68.78|67.98|68.81|68.01|68.77|67.97|10
1653994770000|2022-05-31 10:59:30|68.8|68|68.78|67.98|68.8|68|68.78|67.98|4
1653994780000|2022-05-31 10:59:40|68.79|67.99|68.87|68.07|68.9|68.1|68.79|67.99|12
1653994800000|2022-05-31 11:00:00|68.88|68.08|68.86|68.06|68.89|68.09|68.86|68.06|5
1653994810000|2022-05-31 11:00:10|68.84|68.04|68.87|68.07|68.87|68.07|68.82|68.02|8
1653994820000|2022-05-31 11:00:20|68.88|68.08|68.88|68.08|68.88|68.08|68.87|68.07|7
1653994830000|2022-05-31 11:00:30|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|4
1653994840000|2022-05-31 11:00:40|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|2
1653994850000|2022-05-31 11:00:50|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1653994860000|2022-05-31 11:01:00|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|6
1653994870000|2022-05-31 11:01:10|68.94|68.14|69.01|68.21|69.03|68.23|68.93|68.13|18
1653994880000|2022-05-31 11:01:20|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653994890000|2022-05-31 11:01:30|69.01|68.21|68.98|68.18|69.01|68.21|68.97|68.17|8
1653994920000|2022-05-31 11:02:00|68.97|68.17|68.91|68.11|68.97|68.17|68.91|68.11|10
1653994930000|2022-05-31 11:02:10|68.9|68.1|68.88|68.08|68.91|68.11|68.88|68.08|9
1653994940000|2022-05-31 11:02:20|68.87|68.07|68.86|68.06|68.88|68.08|68.86|68.06|9
1653994950000|2022-05-31 11:02:30|68.85|68.05|68.81|68.01|68.86|68.06|68.8|68|8
1653994960000|2022-05-31 11:02:40|68.8|68|68.79|67.99|68.8|68|68.78|67.98|4
1653994970000|2022-05-31 11:02:50|68.78|67.98|68.78|67.98|68.79|67.99|68.78|67.98|9
1653994980000|2022-05-31 11:03:00|68.77|67.97|68.8|68|68.81|68.01|68.76|67.96|16
1653994990000|2022-05-31 11:03:10|68.81|68.01|68.79|67.99|68.81|68.01|68.79|67.99|9
1653995000000|2022-05-31 11:03:20|68.8|68|68.8|68|68.8|68|68.79|67.99|5
1653995010000|2022-05-31 11:03:30|68.79|67.99|68.82|68.02|68.82|68.02|68.79|67.99|8
1653995030000|2022-05-31 11:03:50|68.84|68.04|68.82|68.02|68.84|68.04|68.82|68.02|6
1653995040000|2022-05-31 11:04:00|68.83|68.03|68.82|68.02|68.84|68.04|68.82|68.02|4
1653995050000|2022-05-31 11:04:10|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|2
1653995060000|2022-05-31 11:04:20|68.83|68.03|68.82|68.02|68.84|68.04|68.82|68.02|5
1653995070000|2022-05-31 11:04:30|68.83|68.03|68.92|68.12|68.93|68.13|68.82|68.02|12
1653995080000|2022-05-31 11:04:40|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|9
1653995090000|2022-05-31 11:04:50|68.92|68.12|68.94|68.14|68.94|68.14|68.92|68.12|3
1653995100000|2022-05-31 11:05:00|68.96|68.16|68.97|68.17|68.98|68.18|68.96|68.16|16
1653995110000|2022-05-31 11:05:10|68.98|68.18|68.98|68.18|68.99|68.19|68.97|68.17|5
1653995120000|2022-05-31 11:05:20|68.99|68.19|68.97|68.17|68.99|68.19|68.97|68.17|5
1653995130000|2022-05-31 11:05:30|68.96|68.16|68.96|68.16|68.96|68.16|68.96|68.16|1
1653995140000|2022-05-31 11:05:40|68.95|68.15|68.95|68.15|68.96|68.16|68.95|68.15|7
1653995150000|2022-05-31 11:05:50|68.96|68.16|68.97|68.17|68.97|68.17|68.94|68.14|10
1653995160000|2022-05-31 11:06:00|68.98|68.18|68.96|68.16|68.98|68.18|68.95|68.15|5
1653995170000|2022-05-31 11:06:10|68.95|68.15|68.95|68.15|68.95|68.15|68.94|68.14|3
1653995180000|2022-05-31 11:06:20|68.94|68.14|68.91|68.11|68.95|68.15|68.9|68.1|8
1653995220000|2022-05-31 11:07:00|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1653995230000|2022-05-31 11:07:10|68.92|68.12|68.96|68.16|68.96|68.16|68.91|68.11|6
1653995240000|2022-05-31 11:07:20|68.97|68.17|68.96|68.16|68.97|68.17|68.96|68.16|2
1653995250000|2022-05-31 11:07:30|68.98|68.18|69.01|68.21|69.04|68.24|68.98|68.18|13
1653995260000|2022-05-31 11:07:40|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|4
1653995270000|2022-05-31 11:07:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1653995290000|2022-05-31 11:08:10|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|2
1653995300000|2022-05-31 11:08:20|69.05|68.25|69.01|68.21|69.05|68.25|69|68.2|10
1653995310000|2022-05-31 11:08:30|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|6
1653995320000|2022-05-31 11:08:40|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|6
1653995330000|2022-05-31 11:08:50|69.02|68.22|69|68.2|69.02|68.22|69|68.2|15
1653995340000|2022-05-31 11:09:00|69.01|68.21|69.02|68.22|69.05|68.25|69.01|68.21|14
1653995350000|2022-05-31 11:09:10|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|2
1653995360000|2022-05-31 11:09:20|69.05|68.25|69.02|68.22|69.05|68.25|69.02|68.22|3
1653995370000|2022-05-31 11:09:30|69.05|68.25|69.06|68.26|69.08|68.28|69.05|68.25|9
1653995380000|2022-05-31 11:09:40|69.07|68.27|69.06|68.26|69.1|68.3|69.05|68.25|13
1653995390000|2022-05-31 11:09:50|69.05|68.25|69.07|68.27|69.07|68.27|69.05|68.25|15
1653995400000|2022-05-31 11:10:00|69.06|68.26|69.07|68.27|69.07|68.27|69.05|68.25|10
1653995410000|2022-05-31 11:10:10|69.06|68.26|69.07|68.27|69.07|68.27|69.05|68.25|14
1653995420000|2022-05-31 11:10:20|69.06|68.26|69.07|68.27|69.11|68.31|69.06|68.26|12
1653995430000|2022-05-31 11:10:30|69.1|68.3|69.06|68.26|69.1|68.3|69.06|68.26|12
1653995440000|2022-05-31 11:10:40|69.09|68.29|69.07|68.27|69.09|68.29|69.06|68.26|15
1653995450000|2022-05-31 11:10:50|69.06|68.26|69.01|68.21|69.09|68.29|69.01|68.21|15
1653995460000|2022-05-31 11:11:00|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|4
1653995470000|2022-05-31 11:11:10|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|6
1653995480000|2022-05-31 11:11:20|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|10
1653995490000|2022-05-31 11:11:30|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|8
1653995500000|2022-05-31 11:11:40|68.98|68.18|68.97|68.17|68.99|68.19|68.97|68.17|5
1653995510000|2022-05-31 11:11:50|68.96|68.16|68.95|68.15|68.97|68.17|68.94|68.14|16
1653995520000|2022-05-31 11:12:00|68.94|68.14|68.87|68.07|68.95|68.15|68.86|68.06|16
1653995530000|2022-05-31 11:12:10|68.86|68.06|68.88|68.08|68.91|68.11|68.86|68.06|15
1653995540000|2022-05-31 11:12:20|68.87|68.07|68.87|68.07|68.9|68.1|68.87|68.07|14
1653995550000|2022-05-31 11:12:30|68.86|68.06|68.85|68.05|68.86|68.06|68.83|68.03|9
1653995560000|2022-05-31 11:12:40|68.84|68.04|68.88|68.08|68.89|68.09|68.84|68.04|11
1653995570000|2022-05-31 11:12:50|68.89|68.09|68.88|68.08|68.89|68.09|68.87|68.07|8
1653995580000|2022-05-31 11:13:00|68.87|68.07|68.87|68.07|68.9|68.1|68.86|68.06|14
1653995590000|2022-05-31 11:13:10|68.88|68.08|68.81|68.01|68.88|68.08|68.8|68|13
1653995600000|2022-05-31 11:13:20|68.8|68|68.81|68.01|68.81|68.01|68.8|68|4
1653995610000|2022-05-31 11:13:30|68.8|68|68.81|68.01|68.81|68.01|68.8|68|10
1653995620000|2022-05-31 11:13:40|68.8|68|68.81|68.01|68.81|68.01|68.8|68|6
1653995630000|2022-05-31 11:13:50|68.83|68.03|68.82|68.02|68.84|68.04|68.8|68|16
1653995640000|2022-05-31 11:14:00|68.81|68.01|68.8|68|68.82|68.02|68.8|68|12
1653995650000|2022-05-31 11:14:10|68.79|67.99|68.81|68.01|68.81|68.01|68.79|67.99|5
1653995660000|2022-05-31 11:14:20|68.82|68.02|68.92|68.12|68.92|68.12|68.82|68.02|17
1653995670000|2022-05-31 11:14:30|68.87|68.07|68.87|68.07|68.89|68.09|68.86|68.06|13
1653995680000|2022-05-31 11:14:40|68.89|68.09|68.86|68.06|68.89|68.09|68.85|68.05|13
1653995690000|2022-05-31 11:14:50|68.87|68.07|68.86|68.06|68.87|68.07|68.85|68.05|18
1653995700000|2022-05-31 11:15:00|68.85|68.05|68.8|68|68.85|68.05|68.8|68|15
1653995710000|2022-05-31 11:15:10|68.81|68.01|68.8|68|68.81|68.01|68.79|67.99|11
1653995720000|2022-05-31 11:15:20|68.81|68.01|68.81|68.01|68.81|68.01|68.79|67.99|9
1653995730000|2022-05-31 11:15:30|68.8|68|68.83|68.03|68.83|68.03|68.8|68|9
1653995740000|2022-05-31 11:15:40|68.81|68.01|68.8|68|68.82|68.02|68.79|67.99|14
1653995750000|2022-05-31 11:15:50|68.79|67.99|68.8|68|68.8|68|68.78|67.98|4
1653995760000|2022-05-31 11:16:00|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|5
1653995770000|2022-05-31 11:16:10|68.78|67.98|68.8|68|68.8|68|68.78|67.98|5
1653995780000|2022-05-31 11:16:20|68.79|67.99|68.79|67.99|68.8|68|68.78|67.98|11
1653995790000|2022-05-31 11:16:30|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|6
1653995800000|2022-05-31 11:16:40|68.77|67.97|68.78|67.98|68.79|67.99|68.77|67.97|11
1653995810000|2022-05-31 11:16:50|68.79|67.99|68.79|67.99|68.79|67.99|68.78|67.98|7
1653995820000|2022-05-31 11:17:00|68.78|67.98|68.78|67.98|68.79|67.99|68.77|67.97|14
1653995830000|2022-05-31 11:17:10|68.77|67.97|68.79|67.99|68.79|67.99|68.76|67.96|10
1653995840000|2022-05-31 11:17:20|68.78|67.98|68.78|67.98|68.79|67.99|68.77|67.97|16
1653995850000|2022-05-31 11:17:30|68.79|67.99|68.77|67.97|68.79|67.99|68.77|67.97|15
1653995860000|2022-05-31 11:17:40|68.78|67.98|68.77|67.97|68.79|67.99|68.77|67.97|10
1653995870000|2022-05-31 11:17:50|68.78|67.98|68.78|67.98|68.79|67.99|68.77|67.97|14
1653995880000|2022-05-31 11:18:00|68.77|67.97|68.78|67.98|68.78|67.98|68.76|67.96|10
1653995890000|2022-05-31 11:18:10|68.77|67.97|68.77|67.97|68.79|67.99|68.77|67.97|5
1653995900000|2022-05-31 11:18:20|68.78|67.98|68.79|67.99|68.8|68|68.78|67.98|17
1653995910000|2022-05-31 11:18:30|68.78|67.98|68.79|67.99|68.8|68|68.78|67.98|11
1653995920000|2022-05-31 11:18:40|68.8|68|68.79|67.99|68.8|68|68.78|67.98|10
1653995930000|2022-05-31 11:18:50|68.78|67.98|68.78|67.98|68.79|67.99|68.78|67.98|7
1653995940000|2022-05-31 11:19:00|68.79|67.99|68.79|67.99|68.8|68|68.78|67.98|15
1653995950000|2022-05-31 11:19:10|68.78|67.98|68.78|67.98|68.79|67.99|68.78|67.98|3
1653995960000|2022-05-31 11:19:20|68.79|67.99|68.79|67.99|68.79|67.99|68.78|67.98|13
1653995970000|2022-05-31 11:19:30|68.78|67.98|68.79|67.99|68.8|68|68.77|67.97|12
1653995980000|2022-05-31 11:19:40|68.8|68|68.82|68.02|68.82|68.02|68.79|67.99|5
1653995990000|2022-05-31 11:19:50|68.81|68.01|68.82|68.02|68.83|68.03|68.81|68.01|14
1653996000000|2022-05-31 11:20:00|68.81|68.01|68.83|68.03|68.83|68.03|68.81|68.01|15
1653996010000|2022-05-31 11:20:10|68.82|68.02|68.84|68.04|68.85|68.05|68.82|68.02|11
1653996020000|2022-05-31 11:20:20|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|3
1653996040000|2022-05-31 11:20:40|68.84|68.04|68.87|68.07|68.87|68.07|68.83|68.03|7
1653996050000|2022-05-31 11:20:50|68.88|68.08|68.9|68.1|68.91|68.11|68.88|68.08|13
1653996060000|2022-05-31 11:21:00|68.89|68.09|68.89|68.09|68.9|68.1|68.87|68.07|7
1653996070000|2022-05-31 11:21:10|68.88|68.08|68.88|68.08|68.89|68.09|68.87|68.07|9
1653996080000|2022-05-31 11:21:20|68.89|68.09|68.89|68.09|68.91|68.11|68.87|68.07|12
1653996090000|2022-05-31 11:21:30|68.9|68.1|68.89|68.09|68.9|68.1|68.87|68.07|18
1653996100000|2022-05-31 11:21:40|68.9|68.1|68.9|68.1|68.9|68.1|68.87|68.07|17
1653996110000|2022-05-31 11:21:50|68.89|68.09|68.87|68.07|68.9|68.1|68.87|68.07|9
1653996120000|2022-05-31 11:22:00|68.86|68.06|68.82|68.02|68.86|68.06|68.82|68.02|8
1653996130000|2022-05-31 11:22:10|68.83|68.03|68.83|68.03|68.83|68.03|68.81|68.01|7
1653996140000|2022-05-31 11:22:20|68.84|68.04|68.84|68.04|68.85|68.05|68.83|68.03|9
1653996150000|2022-05-31 11:22:30|68.83|68.03|68.83|68.03|68.84|68.04|68.83|68.03|7
1653996160000|2022-05-31 11:22:40|68.84|68.04|68.84|68.04|68.85|68.05|68.84|68.04|3
1653996170000|2022-05-31 11:22:50|68.85|68.05|68.84|68.04|68.85|68.05|68.84|68.04|4
1653996180000|2022-05-31 11:23:00|68.83|68.03|68.84|68.04|68.84|68.04|68.83|68.03|2
1653996190000|2022-05-31 11:23:10|68.85|68.05|68.85|68.05|68.85|68.05|68.84|68.04|9
1653996200000|2022-05-31 11:23:20|68.84|68.04|68.85|68.05|68.85|68.05|68.84|68.04|6
1653996210000|2022-05-31 11:23:30|68.86|68.06|68.85|68.05|68.86|68.06|68.84|68.04|4
1653996220000|2022-05-31 11:23:40|68.86|68.06|68.85|68.05|68.86|68.06|68.85|68.05|6
1653996230000|2022-05-31 11:23:50|68.86|68.06|68.86|68.06|68.86|68.06|68.85|68.05|3
1653996240000|2022-05-31 11:24:00|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|5
1653996250000|2022-05-31 11:24:10|68.9|68.1|68.9|68.1|68.9|68.1|68.9|68.1|1
1653996260000|2022-05-31 11:24:20|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|9
1653996270000|2022-05-31 11:24:30|68.92|68.12|68.9|68.1|68.92|68.12|68.9|68.1|9
1653996280000|2022-05-31 11:24:40|68.91|68.11|68.89|68.09|68.91|68.11|68.89|68.09|9
1653996290000|2022-05-31 11:24:50|68.88|68.08|68.9|68.1|68.9|68.1|68.88|68.08|7
1653996300000|2022-05-31 11:25:00|68.89|68.09|68.91|68.11|68.92|68.12|68.89|68.09|10
1653996310000|2022-05-31 11:25:10|68.93|68.13|68.97|68.17|68.98|68.18|68.92|68.12|11
1653996320000|2022-05-31 11:25:20|68.98|68.18|68.97|68.17|68.98|68.18|68.96|68.16|13
1653996330000|2022-05-31 11:25:30|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|4
1653996340000|2022-05-31 11:25:40|68.98|68.18|69.01|68.21|69.01|68.21|68.97|68.17|10
1653996350000|2022-05-31 11:25:50|69|68.2|69.01|68.21|69.02|68.22|68.99|68.19|19
1653996360000|2022-05-31 11:26:00|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|14
1653996370000|2022-05-31 11:26:10|69|68.2|69|68.2|69.01|68.21|68.99|68.19|11
1653996380000|2022-05-31 11:26:20|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|19
1653996390000|2022-05-31 11:26:30|68.99|68.19|69|68.2|69.02|68.22|68.98|68.18|12
1653996400000|2022-05-31 11:26:40|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|12
1653996410000|2022-05-31 11:26:50|69|68.2|68.99|68.19|69|68.2|68.98|68.18|4
1653996420000|2022-05-31 11:27:00|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|20
1653996430000|2022-05-31 11:27:10|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|5
1653996440000|2022-05-31 11:27:20|69|68.2|69|68.2|69.02|68.22|68.99|68.19|13
1653996450000|2022-05-31 11:27:30|68.99|68.19|69|68.2|69.02|68.22|68.99|68.19|7
1653996460000|2022-05-31 11:27:40|69.02|68.22|69|68.2|69.02|68.22|68.99|68.19|10
1653996470000|2022-05-31 11:27:50|68.99|68.19|68.98|68.18|69.02|68.22|68.98|68.18|7
1653996480000|2022-05-31 11:28:00|68.99|68.19|69.07|68.27|69.08|68.28|68.99|68.19|13
1653996490000|2022-05-31 11:28:10|69.05|68.25|69.06|68.26|69.07|68.27|69.02|68.22|18
1653996500000|2022-05-31 11:28:20|69.08|68.28|69.09|68.29|69.09|68.29|69.06|68.26|6
1653996510000|2022-05-31 11:28:30|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|14
1653996520000|2022-05-31 11:28:40|69.1|68.3|69.08|68.28|69.11|68.31|69.08|68.28|11
1653996530000|2022-05-31 11:28:50|69.07|68.27|69.08|68.28|69.11|68.31|69.07|68.27|19
1653996540000|2022-05-31 11:29:00|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|13
1653996550000|2022-05-31 11:29:10|69.11|68.31|69.11|68.31|69.12|68.32|69.08|68.28|16
1653996560000|2022-05-31 11:29:20|69.12|68.32|69.13|68.33|69.13|68.33|69.1|68.3|8
1653996570000|2022-05-31 11:29:30|69.12|68.32|69.1|68.3|69.14|68.34|69.1|68.3|15
1653996580000|2022-05-31 11:29:40|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|19
1653996590000|2022-05-31 11:29:50|69.12|68.32|69.1|68.3|69.12|68.32|69.09|68.29|12
1653996600000|2022-05-31 11:30:00|69.11|68.31|69.11|68.31|69.13|68.33|69.1|68.3|5
1653996610000|2022-05-31 11:30:10|69.1|68.3|69.1|68.3|69.11|68.31|69.08|68.28|12
1653996620000|2022-05-31 11:30:20|69.08|68.28|69.08|68.28|69.09|68.29|69.07|68.27|5
1653996630000|2022-05-31 11:30:30|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|5
1653996640000|2022-05-31 11:30:40|69.1|68.3|69.08|68.28|69.1|68.3|69.08|68.28|7
1653996650000|2022-05-31 11:30:50|69.09|68.29|69.09|68.29|69.09|68.29|69.08|68.28|7
1653996660000|2022-05-31 11:31:00|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|8
1653996670000|2022-05-31 11:31:10|69.08|68.28|69.11|68.31|69.11|68.31|69.08|68.28|10
1653996680000|2022-05-31 11:31:20|69.1|68.3|69.1|68.3|69.12|68.32|69.1|68.3|11
1653996690000|2022-05-31 11:31:30|69.11|68.31|69.12|68.32|69.12|68.32|69.1|68.3|10
1653996700000|2022-05-31 11:31:40|69.11|68.31|69.11|68.31|69.12|68.32|69.1|68.3|9
1653996710000|2022-05-31 11:31:50|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|7
1653996720000|2022-05-31 11:32:00|69.11|68.31|69.12|68.32|69.13|68.33|69.11|68.31|8
1653996730000|2022-05-31 11:32:10|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|10
1653996740000|2022-05-31 11:32:20|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|8
1653996750000|2022-05-31 11:32:30|69.09|68.29|69.09|68.29|69.11|68.31|69.09|68.29|7
1653996760000|2022-05-31 11:32:40|69.1|68.3|69.1|68.3|69.1|68.3|69.08|68.28|7
1653996770000|2022-05-31 11:32:50|69.08|68.28|69.09|68.29|69.11|68.31|69.08|68.28|9
1653996780000|2022-05-31 11:33:00|69.1|68.3|69.13|68.33|69.15|68.35|69.09|68.29|15
1653996790000|2022-05-31 11:33:10|69.11|68.31|69.11|68.31|69.13|68.33|69.11|68.31|9
1653996800000|2022-05-31 11:33:20|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|14
1653996810000|2022-05-31 11:33:30|69.07|68.27|69.09|68.29|69.1|68.3|69.07|68.27|7
1653996820000|2022-05-31 11:33:40|69.1|68.3|69.1|68.3|69.1|68.3|69.08|68.28|10
1653996830000|2022-05-31 11:33:50|69.09|68.29|69.1|68.3|69.1|68.3|69.08|68.28|12
1653996840000|2022-05-31 11:34:00|69.09|68.29|69.03|68.23|69.1|68.3|69.02|68.22|17
1653996850000|2022-05-31 11:34:10|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653996860000|2022-05-31 11:34:20|69.04|68.24|69.08|68.28|69.09|68.29|69.04|68.24|11
1653996870000|2022-05-31 11:34:30|69.09|68.29|69.09|68.29|69.11|68.31|69.07|68.27|8
1653996880000|2022-05-31 11:34:40|69.08|68.28|69.09|68.29|69.09|68.29|69.07|68.27|11
1653996890000|2022-05-31 11:34:50|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|4
1653996900000|2022-05-31 11:35:00|69.1|68.3|69.09|68.29|69.1|68.3|69.06|68.26|14
1653996910000|2022-05-31 11:35:10|69.08|68.28|69.09|68.29|69.1|68.3|69.08|68.28|6
1653996920000|2022-05-31 11:35:20|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|6
1653996930000|2022-05-31 11:35:30|69.1|68.3|69.1|68.3|69.1|68.3|69.09|68.29|7
1653996940000|2022-05-31 11:35:40|69.09|68.29|69.09|68.29|69.1|68.3|69.09|68.29|9
1653996950000|2022-05-31 11:35:50|69.1|68.3|69.1|68.3|69.1|68.3|69.09|68.29|7
1653996960000|2022-05-31 11:36:00|69.09|68.29|69.13|68.33|69.13|68.33|69.09|68.29|8
1653996970000|2022-05-31 11:36:10|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|7
1653996980000|2022-05-31 11:36:20|69.14|68.34|69.12|68.32|69.14|68.34|69.12|68.32|8
1653996990000|2022-05-31 11:36:30|69.13|68.33|69.14|68.34|69.15|68.35|69.12|68.32|11
1653997000000|2022-05-31 11:36:40|69.13|68.33|69.1|68.3|69.13|68.33|69.09|68.29|14
1653997010000|2022-05-31 11:36:50|69.11|68.31|69.13|68.33|69.14|68.34|69.11|68.31|12
1653997020000|2022-05-31 11:37:00|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|7
1653997030000|2022-05-31 11:37:10|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|6
1653997040000|2022-05-31 11:37:20|69.11|68.31|69.11|68.31|69.11|68.31|69.11|68.31|1
1653997050000|2022-05-31 11:37:30|69.12|68.32|69.12|68.32|69.12|68.32|69.12|68.32|1
1653997060000|2022-05-31 11:37:40|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|10
1653997070000|2022-05-31 11:37:50|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|6
1653997080000|2022-05-31 11:38:00|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|4
1653997090000|2022-05-31 11:38:10|69.11|68.31|69.11|68.31|69.11|68.31|69.11|68.31|1
1653997100000|2022-05-31 11:38:20|69.1|68.3|69.11|68.31|69.12|68.32|69.1|68.3|5
1653997110000|2022-05-31 11:38:30|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|8
1653997120000|2022-05-31 11:38:40|69.1|68.3|69.19|68.39|69.19|68.39|69.1|68.3|11
1653997130000|2022-05-31 11:38:50|69.18|68.38|69.18|68.38|69.19|68.39|69.18|68.38|9
1653997140000|2022-05-31 11:39:00|69.17|68.37|69.18|68.38|69.18|68.38|69.17|68.37|6
1653997150000|2022-05-31 11:39:10|69.19|68.39|69.2|68.4|69.21|68.41|69.18|68.38|14
1653997160000|2022-05-31 11:39:20|69.19|68.39|69.19|68.39|69.19|68.39|69.19|68.39|1
1653997170000|2022-05-31 11:39:30|69.2|68.4|69.2|68.4|69.2|68.4|69.19|68.39|3
1653997180000|2022-05-31 11:39:40|69.19|68.39|69.2|68.4|69.21|68.41|69.19|68.39|12
1653997190000|2022-05-31 11:39:50|69.19|68.39|69.18|68.38|69.19|68.39|69.18|68.38|10
1653997200000|2022-05-31 11:40:00|69.19|68.39|69.2|68.4|69.21|68.41|69.19|68.39|6
1653997210000|2022-05-31 11:40:10|69.21|68.41|69.19|68.39|69.21|68.41|69.19|68.39|3
1653997220000|2022-05-31 11:40:20|69.2|68.4|69.22|68.42|69.22|68.42|69.19|68.39|4
1653997230000|2022-05-31 11:40:30|69.21|68.41|69.23|68.43|69.24|68.44|69.19|68.39|17
1653997240000|2022-05-31 11:40:40|69.2|68.4|69.21|68.41|69.23|68.43|69.18|68.38|16
1653997250000|2022-05-31 11:40:50|69.19|68.39|69.21|68.41|69.21|68.41|69.19|68.39|4
1653997260000|2022-05-31 11:41:00|69.22|68.42|69.19|68.39|69.22|68.42|69.18|68.38|10
1653997270000|2022-05-31 11:41:10|69.18|68.38|69.18|68.38|69.19|68.39|69.17|68.37|9
1653997280000|2022-05-31 11:41:20|69.2|68.4|69.18|68.38|69.21|68.41|69.17|68.37|12
1653997290000|2022-05-31 11:41:30|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|10
1653997300000|2022-05-31 11:41:40|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|8
1653997310000|2022-05-31 11:41:50|69.2|68.4|69.2|68.4|69.2|68.4|69.19|68.39|5
1653997320000|2022-05-31 11:42:00|69.21|68.41|69.21|68.41|69.24|68.44|69.2|68.4|15
1653997330000|2022-05-31 11:42:10|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|2
1653997340000|2022-05-31 11:42:20|69.2|68.4|69.22|68.42|69.22|68.42|69.2|68.4|7
1653997350000|2022-05-31 11:42:30|69.21|68.41|69.22|68.42|69.22|68.42|69.21|68.41|4
1653997360000|2022-05-31 11:42:40|69.21|68.41|69.21|68.41|69.23|68.43|69.2|68.4|5
1653997370000|2022-05-31 11:42:50|69.22|68.42|69.22|68.42|69.22|68.42|69.22|68.42|1
1653997380000|2022-05-31 11:43:00|69.21|68.41|69.21|68.41|69.23|68.43|69.21|68.41|7
1653997390000|2022-05-31 11:43:10|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|5
1653997400000|2022-05-31 11:43:20|69.21|68.41|69.23|68.43|69.23|68.43|69.21|68.41|3
1653997410000|2022-05-31 11:43:30|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|3
1653997420000|2022-05-31 11:43:40|69.18|68.38|69.11|68.31|69.18|68.38|69.09|68.29|21
1653997430000|2022-05-31 11:43:50|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|14
1653997440000|2022-05-31 11:44:00|69.1|68.3|69.1|68.3|69.11|68.31|69.09|68.29|7
1653997450000|2022-05-31 11:44:10|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|12
1653997460000|2022-05-31 11:44:20|69.08|68.28|69.1|68.3|69.1|68.3|69.07|68.27|15
1653997470000|2022-05-31 11:44:30|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|4
1653997480000|2022-05-31 11:44:40|69.09|68.29|69.11|68.31|69.12|68.32|69.09|68.29|11
1653997490000|2022-05-31 11:44:50|69.12|68.32|69.14|68.34|69.14|68.34|69.12|68.32|3
1653997500000|2022-05-31 11:45:00|69.15|68.35|69.21|68.41|69.22|68.42|69.15|68.35|15
1653997510000|2022-05-31 11:45:10|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|5
1653997520000|2022-05-31 11:45:20|69.21|68.41|69.24|68.44|69.24|68.44|69.19|68.39|10
1653997530000|2022-05-31 11:45:30|69.23|68.43|69.21|68.41|69.24|68.44|69.2|68.4|11
1653997540000|2022-05-31 11:45:40|69.2|68.4|69.21|68.41|69.24|68.44|69.2|68.4|15
1653997550000|2022-05-31 11:45:50|69.24|68.44|69.22|68.42|69.24|68.44|69.21|68.41|13
1653997560000|2022-05-31 11:46:00|69.21|68.41|69.25|68.45|69.26|68.46|69.21|68.41|14
1653997570000|2022-05-31 11:46:10|69.24|68.44|69.22|68.42|69.25|68.45|69.22|68.42|12
1653997580000|2022-05-31 11:46:20|69.23|68.43|69.23|68.43|69.23|68.43|69.22|68.42|3
1653997590000|2022-05-31 11:46:30|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|2
1653997600000|2022-05-31 11:46:40|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|2
1653997610000|2022-05-31 11:46:50|69.2|68.4|69.18|68.38|69.2|68.4|69.18|68.38|5
1653997620000|2022-05-31 11:47:00|69.2|68.4|69.2|68.4|69.24|68.44|69.17|68.37|14
1653997630000|2022-05-31 11:47:10|69.22|68.42|69.19|68.39|69.22|68.42|69.17|68.37|11
1653997640000|2022-05-31 11:47:20|69.17|68.37|69.12|68.32|69.2|68.4|69.12|68.32|19
1653997650000|2022-05-31 11:47:30|69.11|68.31|69.11|68.31|69.12|68.32|69.11|68.31|5
1653997660000|2022-05-31 11:47:40|69.1|68.3|69.1|68.3|69.1|68.3|69.1|68.3|1
1653997670000|2022-05-31 11:47:50|69.09|68.29|69.1|68.3|69.13|68.33|69.09|68.29|4
1653997680000|2022-05-31 11:48:00|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|4
1653997690000|2022-05-31 11:48:10|69.11|68.31|69.08|68.28|69.11|68.31|69.05|68.25|12
1653997700000|2022-05-31 11:48:20|69.04|68.24|69.05|68.25|69.06|68.26|69.03|68.23|12
1653997710000|2022-05-31 11:48:30|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|7
1653997720000|2022-05-31 11:48:40|69.03|68.23|69.03|68.23|69.03|68.23|69.03|68.23|1
1653997730000|2022-05-31 11:48:50|69.04|68.24|69.03|68.23|69.05|68.25|69.03|68.23|10
1653997740000|2022-05-31 11:49:00|69.04|68.24|69.04|68.24|69.04|68.24|69.03|68.23|9
1653997750000|2022-05-31 11:49:10|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|2
1653997760000|2022-05-31 11:49:20|69.03|68.23|69.05|68.25|69.05|68.25|69.03|68.23|5
1653997770000|2022-05-31 11:49:30|69.04|68.24|69.04|68.24|69.05|68.25|69.04|68.24|3
1653997780000|2022-05-31 11:49:40|69.05|68.25|68.95|68.15|69.05|68.25|68.95|68.15|22
1653997790000|2022-05-31 11:49:50|68.96|68.16|68.95|68.15|68.97|68.17|68.95|68.15|10
1653997800000|2022-05-31 11:50:00|68.96|68.16|69.03|68.23|69.03|68.23|68.96|68.16|18
1653997810000|2022-05-31 11:50:10|69.02|68.22|69.01|68.21|69.03|68.23|69.01|68.21|7
1653997820000|2022-05-31 11:50:20|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|4
1653997830000|2022-05-31 11:50:30|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|2
1653997840000|2022-05-31 11:50:40|69|68.2|69.01|68.21|69.01|68.21|69|68.2|4
1653997850000|2022-05-31 11:50:50|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|2
1653997860000|2022-05-31 11:51:00|69.04|68.24|69.03|68.23|69.05|68.25|69.03|68.23|6
1653997870000|2022-05-31 11:51:10|69.04|68.24|69.01|68.21|69.04|68.24|69.01|68.21|12
1653997880000|2022-05-31 11:51:20|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653997890000|2022-05-31 11:51:30|69.01|68.21|69.02|68.22|69.04|68.24|69|68.2|11
1653997900000|2022-05-31 11:51:40|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|12
1653997910000|2022-05-31 11:51:50|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|16
1653997920000|2022-05-31 11:52:00|69.01|68.21|69.02|68.22|69.02|68.22|69|68.2|12
1653997930000|2022-05-31 11:52:10|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|5
1653997940000|2022-05-31 11:52:20|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|6
1653997950000|2022-05-31 11:52:30|69.02|68.22|69.04|68.24|69.04|68.24|69.01|68.21|9
1653997960000|2022-05-31 11:52:40|69.03|68.23|69.03|68.23|69.03|68.23|69.03|68.23|1
1653997970000|2022-05-31 11:52:50|69.02|68.22|69.01|68.21|69.03|68.23|69.01|68.21|7
1653997980000|2022-05-31 11:53:00|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|9
1653997990000|2022-05-31 11:53:10|69.01|68.21|69.03|68.23|69.03|68.23|69.01|68.21|9
1653998000000|2022-05-31 11:53:20|69.02|68.22|69.01|68.21|69.03|68.23|69|68.2|8
1653998010000|2022-05-31 11:53:30|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|11
1653998020000|2022-05-31 11:53:40|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|6
1653998030000|2022-05-31 11:53:50|69.03|68.23|69|68.2|69.03|68.23|69|68.2|10
1653998040000|2022-05-31 11:54:00|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|7
1653998050000|2022-05-31 11:54:10|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|5
1653998060000|2022-05-31 11:54:20|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|9
1653998070000|2022-05-31 11:54:30|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|6
1653998080000|2022-05-31 11:54:40|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|2
1653998090000|2022-05-31 11:54:50|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|9
1653998110000|2022-05-31 11:55:10|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|4
1653998120000|2022-05-31 11:55:20|69.01|68.21|69.01|68.21|69.02|68.22|69.01|68.21|3
1653998130000|2022-05-31 11:55:30|69|68.2|69.02|68.22|69.03|68.23|69|68.2|6
1653998140000|2022-05-31 11:55:40|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|4
1653998150000|2022-05-31 11:55:50|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|6
1653998160000|2022-05-31 11:56:00|69.03|68.23|69.02|68.22|69.04|68.24|69.02|68.22|7
1653998170000|2022-05-31 11:56:10|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|6
1653998190000|2022-05-31 11:56:30|69.05|68.25|69.03|68.23|69.05|68.25|69.03|68.23|5
1653998200000|2022-05-31 11:56:40|69.04|68.24|69.04|68.24|69.04|68.24|69.03|68.23|5
1653998210000|2022-05-31 11:56:50|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|3
1653998220000|2022-05-31 11:57:00|69.02|68.22|69.02|68.22|69.04|68.24|69.01|68.21|8
1653998240000|2022-05-31 11:57:20|69.01|68.21|69.03|68.23|69.04|68.24|69.01|68.21|8
1653998250000|2022-05-31 11:57:30|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|5
1653998260000|2022-05-31 11:57:40|69.02|68.22|69.04|68.24|69.04|68.24|69.02|68.22|3
1653998270000|2022-05-31 11:57:50|69.03|68.23|69.02|68.22|69.04|68.24|69.02|68.22|3
1653998280000|2022-05-31 11:58:00|69.01|68.21|69.01|68.21|69.03|68.23|69.01|68.21|5
1653998290000|2022-05-31 11:58:10|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653998300000|2022-05-31 11:58:20|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653998310000|2022-05-31 11:58:30|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|3
1653998320000|2022-05-31 11:58:40|69.03|68.23|69.05|68.25|69.05|68.25|69.03|68.23|2
1653998330000|2022-05-31 11:58:50|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|8
1653998340000|2022-05-31 11:59:00|69.01|68.21|69.08|68.28|69.09|68.29|69.01|68.21|13
1653998350000|2022-05-31 11:59:10|69.09|68.29|69.09|68.29|69.09|68.29|69.08|68.28|13
1653998360000|2022-05-31 11:59:20|69.11|68.31|69.07|68.27|69.11|68.31|69.07|68.27|14
1653998370000|2022-05-31 11:59:30|69.08|68.28|69.04|68.24|69.1|68.3|69.03|68.23|14
1653998380000|2022-05-31 11:59:40|69.03|68.23|69.02|68.22|69.04|68.24|69.02|68.22|12
1653998390000|2022-05-31 11:59:50|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|16
1653998400000|2022-05-31 12:00:00|69.04|68.24|69.02|68.22|69.04|68.24|69.01|68.21|13
1653998410000|2022-05-31 12:00:10|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|4
1653998420000|2022-05-31 12:00:20|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|6
1653998430000|2022-05-31 12:00:30|69.01|68.21|69.03|68.23|69.03|68.23|69.01|68.21|5
1653998440000|2022-05-31 12:00:40|69.04|68.24|69.06|68.26|69.06|68.26|69.03|68.23|10
1653998450000|2022-05-31 12:00:50|69.07|68.27|69.09|68.29|69.11|68.31|69.07|68.27|16
1653998460000|2022-05-31 12:01:00|69.08|68.28|69.03|68.23|69.08|68.28|69.03|68.23|14
1653998470000|2022-05-31 12:01:10|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|12
1653998480000|2022-05-31 12:01:20|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653998490000|2022-05-31 12:01:30|69.02|68.22|69.01|68.21|69.04|68.24|69|68.2|9
1653998500000|2022-05-31 12:01:40|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|9
1653998510000|2022-05-31 12:01:50|69|68.2|69.01|68.21|69.02|68.22|68.95|68.15|16
1653998520000|2022-05-31 12:02:00|69|68.2|69.01|68.21|69.03|68.23|69|68.2|18
1653998530000|2022-05-31 12:02:10|69.02|68.22|68.99|68.19|69.03|68.23|68.99|68.19|14
1653998540000|2022-05-31 12:02:20|69|68.2|68.98|68.18|69|68.2|68.98|68.18|16
1653998550000|2022-05-31 12:02:30|69|68.2|69.01|68.21|69.02|68.22|68.98|68.18|22
1653998560000|2022-05-31 12:02:40|69|68.2|69|68.2|69.01|68.21|68.98|68.18|10
1653998570000|2022-05-31 12:02:50|68.98|68.18|69|68.2|69.01|68.21|68.98|68.18|10
1653998580000|2022-05-31 12:03:00|69.02|68.22|68.99|68.19|69.02|68.22|68.98|68.18|5
1653998590000|2022-05-31 12:03:10|69|68.2|69|68.2|69|68.2|68.99|68.19|5
1653998600000|2022-05-31 12:03:20|68.99|68.19|68.99|68.19|69.01|68.21|68.99|68.19|8
1653998610000|2022-05-31 12:03:30|69|68.2|69|68.2|69.01|68.21|69|68.2|11
1653998620000|2022-05-31 12:03:40|69.01|68.21|69.01|68.21|69.01|68.21|68.99|68.19|12
1653998630000|2022-05-31 12:03:50|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|5
1653998640000|2022-05-31 12:04:00|69|68.2|68.99|68.19|69.01|68.21|68.98|68.18|12
1653998650000|2022-05-31 12:04:10|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1653998660000|2022-05-31 12:04:20|68.99|68.19|69.01|68.21|69.02|68.22|68.99|68.19|10
1653998670000|2022-05-31 12:04:30|69.02|68.22|69.01|68.21|69.02|68.22|68.99|68.19|11
1653998680000|2022-05-31 12:04:40|69.02|68.22|69|68.2|69.02|68.22|69|68.2|11
1653998710000|2022-05-31 12:05:10|69.01|68.21|69|68.2|69.02|68.22|69|68.2|9
1653998720000|2022-05-31 12:05:20|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|6
1653998730000|2022-05-31 12:05:30|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|2
1653998740000|2022-05-31 12:05:40|69.01|68.21|69.02|68.22|69.02|68.22|68.99|68.19|9
1653998750000|2022-05-31 12:05:50|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|11
1653998760000|2022-05-31 12:06:00|69|68.2|69|68.2|69|68.2|68.99|68.19|3
1653998770000|2022-05-31 12:06:10|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|5
1653998780000|2022-05-31 12:06:20|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|9
1653998790000|2022-05-31 12:06:30|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|17
1653998800000|2022-05-31 12:06:40|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|15
1653998810000|2022-05-31 12:06:50|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|8
1653998820000|2022-05-31 12:07:00|69.01|68.21|69.01|68.21|69.01|68.21|68.99|68.19|11
1653998830000|2022-05-31 12:07:10|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|13
1653998840000|2022-05-31 12:07:20|69.03|68.23|69.03|68.23|69.03|68.23|69.03|68.23|1
1653998850000|2022-05-31 12:07:30|69.04|68.24|69.04|68.24|69.05|68.25|69.03|68.23|9
1653998860000|2022-05-31 12:07:40|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|6
1653998870000|2022-05-31 12:07:50|69.03|68.23|69.06|68.26|69.06|68.26|69.03|68.23|8
1653998880000|2022-05-31 12:08:00|69.05|68.25|69.05|68.25|69.06|68.26|69.04|68.24|14
1653998890000|2022-05-31 12:08:10|69.04|68.24|69.05|68.25|69.05|68.25|69.04|68.24|4
1653998900000|2022-05-31 12:08:20|69.06|68.26|69.05|68.25|69.06|68.26|69.05|68.25|4
1653998910000|2022-05-31 12:08:30|69.04|68.24|69.03|68.23|69.06|68.26|69.03|68.23|10
1653998920000|2022-05-31 12:08:40|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|4
1653998930000|2022-05-31 12:08:50|69.04|68.24|69.02|68.22|69.04|68.24|69.02|68.22|9
1653998940000|2022-05-31 12:09:00|69|68.2|69.02|68.22|69.04|68.24|68.99|68.19|9
1653998950000|2022-05-31 12:09:10|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|10
1653998960000|2022-05-31 12:09:20|69.01|68.21|68.99|68.19|69.02|68.22|68.99|68.19|10
1653998970000|2022-05-31 12:09:30|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|5
1653998980000|2022-05-31 12:09:40|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|7
1653998990000|2022-05-31 12:09:50|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|9
1653999000000|2022-05-31 12:10:00|69.02|68.22|69.03|68.23|69.03|68.23|69.01|68.21|6
1653999010000|2022-05-31 12:10:10|69.05|68.25|69.02|68.22|69.05|68.25|69.02|68.22|10
1653999020000|2022-05-31 12:10:20|69.01|68.21|69.01|68.21|69.04|68.24|69|68.2|10
1653999030000|2022-05-31 12:10:30|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|5
1653999040000|2022-05-31 12:10:40|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|3
1653999050000|2022-05-31 12:10:50|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653999060000|2022-05-31 12:11:00|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|7
1653999070000|2022-05-31 12:11:10|69.04|68.24|69.05|68.25|69.05|68.25|69.02|68.22|21
1653999080000|2022-05-31 12:11:20|69.03|68.23|69.04|68.24|69.05|68.25|69.03|68.23|18
1653999090000|2022-05-31 12:11:30|69.03|68.23|69.04|68.24|69.05|68.25|69.02|68.22|19
1653999100000|2022-05-31 12:11:40|69.02|68.22|69.03|68.23|69.04|68.24|69.02|68.22|16
1653999110000|2022-05-31 12:11:50|69.02|68.22|69.05|68.25|69.05|68.25|69.02|68.22|12
1653999120000|2022-05-31 12:12:00|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|2
1653999130000|2022-05-31 12:12:10|69.04|68.24|69.05|68.25|69.05|68.25|69.04|68.24|4
1653999140000|2022-05-31 12:12:20|69.04|68.24|69.04|68.24|69.04|68.24|69.04|68.24|1
1653999150000|2022-05-31 12:12:30|69.05|68.25|69.04|68.24|69.05|68.25|69.04|68.24|6
1653999160000|2022-05-31 12:12:40|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|4
1653999170000|2022-05-31 12:12:50|69.05|68.25|69.05|68.25|69.05|68.25|69.05|68.25|1
1653999180000|2022-05-31 12:13:00|69.04|68.24|69.03|68.23|69.05|68.25|69.03|68.23|10
1653999190000|2022-05-31 12:13:10|69.04|68.24|69.05|68.25|69.05|68.25|69.03|68.23|8
1653999200000|2022-05-31 12:13:20|69.04|68.24|69.04|68.24|69.05|68.25|69.04|68.24|7
1653999210000|2022-05-31 12:13:30|69.05|68.25|69.04|68.24|69.05|68.25|69.04|68.24|8
1653999220000|2022-05-31 12:13:40|69.03|68.23|69.06|68.26|69.06|68.26|69.03|68.23|8
1653999230000|2022-05-31 12:13:50|69.05|68.25|69.06|68.26|69.06|68.26|69.05|68.25|6
1653999240000|2022-05-31 12:14:00|69.05|68.25|69.06|68.26|69.06|68.26|69.05|68.25|2
1653999250000|2022-05-31 12:14:10|69.07|68.27|69.06|68.26|69.07|68.27|69.06|68.26|2
1653999260000|2022-05-31 12:14:20|69.08|68.28|69.12|68.32|69.12|68.32|69.07|68.27|14
1653999270000|2022-05-31 12:14:30|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|4
1653999280000|2022-05-31 12:14:40|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|7
1653999290000|2022-05-31 12:14:50|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|7
1653999300000|2022-05-31 12:15:00|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|6
1653999310000|2022-05-31 12:15:10|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|8
1653999320000|2022-05-31 12:15:20|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|7
1653999330000|2022-05-31 12:15:30|69.09|68.29|69.09|68.29|69.09|68.29|69.09|68.29|1
1653999340000|2022-05-31 12:15:40|69.08|68.28|69.04|68.24|69.08|68.28|69.04|68.24|14
1653999350000|2022-05-31 12:15:50|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|7
1653999360000|2022-05-31 12:16:00|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|8
1653999370000|2022-05-31 12:16:10|69.02|68.22|69.06|68.26|69.07|68.27|69.02|68.22|15
1653999380000|2022-05-31 12:16:20|69.05|68.25|69.05|68.25|69.07|68.27|69.05|68.25|11
1653999390000|2022-05-31 12:16:30|69.06|68.26|69.04|68.24|69.06|68.26|69.04|68.24|11
1653999400000|2022-05-31 12:16:40|69.05|68.25|69.05|68.25|69.05|68.25|69.04|68.24|5
1653999410000|2022-05-31 12:16:50|69.06|68.26|69.05|68.25|69.06|68.26|69.05|68.25|2
1653999420000|2022-05-31 12:17:00|69.04|68.24|69.04|68.24|69.05|68.25|69.01|68.21|8
1653999430000|2022-05-31 12:17:10|69.05|68.25|69.05|68.25|69.05|68.25|69.01|68.21|16
1653999440000|2022-05-31 12:17:20|69.04|68.24|69.02|68.22|69.04|68.24|69.02|68.22|7
1653999450000|2022-05-31 12:17:30|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|2
1653999460000|2022-05-31 12:17:40|69.05|68.25|69.05|68.25|69.05|68.25|69.04|68.24|5
1653999470000|2022-05-31 12:17:50|69.04|68.24|69.03|68.23|69.05|68.25|69.02|68.22|12
1653999480000|2022-05-31 12:18:00|69.02|68.22|69.04|68.24|69.05|68.25|69.02|68.22|8
1653999490000|2022-05-31 12:18:10|69.05|68.25|69.06|68.26|69.06|68.26|69.05|68.25|4
1653999500000|2022-05-31 12:18:20|69.08|68.28|69.11|68.31|69.12|68.32|69.08|68.28|9
1653999510000|2022-05-31 12:18:30|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|9
1653999520000|2022-05-31 12:18:40|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|4
1653999530000|2022-05-31 12:18:50|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|2
1653999540000|2022-05-31 12:19:00|69.1|68.3|69.1|68.3|69.1|68.3|69.09|68.29|11
1653999550000|2022-05-31 12:19:10|69.09|68.29|69.08|68.28|69.1|68.3|69.08|68.28|6
1653999560000|2022-05-31 12:19:20|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|8
1653999570000|2022-05-31 12:19:30|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|3
1653999580000|2022-05-31 12:19:40|69.09|68.29|69.08|68.28|69.09|68.29|69.08|68.28|2
1653999590000|2022-05-31 12:19:50|69.09|68.29|69.08|68.28|69.09|68.29|69.07|68.27|6
1653999600000|2022-05-31 12:20:00|69.07|68.27|69.04|68.24|69.07|68.27|69.04|68.24|4
1653999620000|2022-05-31 12:20:20|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|6
1653999630000|2022-05-31 12:20:30|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|9
1653999640000|2022-05-31 12:20:40|69.04|68.24|69.04|68.24|69.04|68.24|69.04|68.24|1
1653999650000|2022-05-31 12:20:50|69.05|68.25|69.05|68.25|69.05|68.25|69.04|68.24|15
1653999660000|2022-05-31 12:21:00|69.04|68.24|69.02|68.22|69.05|68.25|69.01|68.21|8
1653999670000|2022-05-31 12:21:10|69.01|68.21|69.03|68.23|69.03|68.23|69.01|68.21|3
1653999680000|2022-05-31 12:21:20|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1653999690000|2022-05-31 12:21:30|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|2
1653999700000|2022-05-31 12:21:40|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|2
1653999710000|2022-05-31 12:21:50|69|68.2|69.02|68.22|69.02|68.22|69|68.2|12
1653999720000|2022-05-31 12:22:00|69.01|68.21|69.02|68.22|69.02|68.22|68.99|68.19|9
1653999730000|2022-05-31 12:22:10|69.01|68.21|68.92|68.12|69.01|68.21|68.92|68.12|14
1653999740000|2022-05-31 12:22:20|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|5
1653999750000|2022-05-31 12:22:30|68.9|68.1|68.84|68.04|68.93|68.13|68.84|68.04|16
1653999760000|2022-05-31 12:22:40|68.85|68.05|68.81|68.01|68.85|68.05|68.81|68.01|20
1653999770000|2022-05-31 12:22:50|68.82|68.02|68.81|68.01|68.84|68.04|68.81|68.01|11
1653999780000|2022-05-31 12:23:00|68.8|68|68.7|67.9|68.8|68|68.64|67.84|25
1653999790000|2022-05-31 12:23:10|68.69|67.89|68.63|67.83|68.7|67.9|68.63|67.83|18
1653999800000|2022-05-31 12:23:20|68.65|67.85|68.63|67.83|68.65|67.85|68.62|67.82|16
1653999810000|2022-05-31 12:23:30|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|8
1653999820000|2022-05-31 12:23:40|68.64|67.84|68.6|67.8|68.64|67.84|68.6|67.8|20
1653999830000|2022-05-31 12:23:50|68.61|67.81|68.62|67.82|68.62|67.82|68.59|67.79|11
1653999840000|2022-05-31 12:24:00|68.61|67.81|68.62|67.82|68.62|67.82|68.6|67.8|12
1653999850000|2022-05-31 12:24:10|68.63|67.83|68.61|67.81|68.64|67.84|68.61|67.81|8
1653999860000|2022-05-31 12:24:20|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|10
1653999870000|2022-05-31 12:24:30|68.6|67.8|68.63|67.83|68.63|67.83|68.6|67.8|4
1653999880000|2022-05-31 12:24:40|68.62|67.82|68.63|67.83|68.63|67.83|68.61|67.81|14
1653999890000|2022-05-31 12:24:50|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|2
1653999900000|2022-05-31 12:25:00|68.62|67.82|68.69|67.89|68.69|67.89|68.62|67.82|10
1653999910000|2022-05-31 12:25:10|68.7|67.9|68.64|67.84|68.7|67.9|68.64|67.84|7
1653999920000|2022-05-31 12:25:20|68.63|67.83|68.61|67.81|68.63|67.83|68.6|67.8|7
1653999930000|2022-05-31 12:25:30|68.6|67.8|68.6|67.8|68.62|67.82|68.6|67.8|11
1653999940000|2022-05-31 12:25:40|68.63|67.83|68.62|67.82|68.63|67.83|68.59|67.79|15
1653999950000|2022-05-31 12:25:50|68.63|67.83|68.61|67.81|68.64|67.84|68.61|67.81|16
1653999960000|2022-05-31 12:26:00|68.62|67.82|68.62|67.82|68.62|67.82|68.6|67.8|12
1653999970000|2022-05-31 12:26:10|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|12
1653999980000|2022-05-31 12:26:20|68.63|67.83|68.63|67.83|68.64|67.84|68.63|67.83|9
1653999990000|2022-05-31 12:26:30|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|12
1654000000000|2022-05-31 12:26:40|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|9
1654000010000|2022-05-31 12:26:50|68.64|67.84|68.66|67.86|68.67|67.87|68.63|67.83|14
1654000020000|2022-05-31 12:27:00|68.68|67.88|68.68|67.88|68.69|67.89|68.67|67.87|15
1654000030000|2022-05-31 12:27:10|68.69|67.89|68.64|67.84|68.69|67.89|68.63|67.83|15
1654000040000|2022-05-31 12:27:20|68.63|67.83|68.6|67.8|68.63|67.83|68.6|67.8|17
1654000050000|2022-05-31 12:27:30|68.61|67.81|68.63|67.83|68.64|67.84|68.6|67.8|12
1654000060000|2022-05-31 12:27:40|68.62|67.82|68.63|67.83|68.64|67.84|68.61|67.81|11
1654000070000|2022-05-31 12:27:50|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|15
1654000080000|2022-05-31 12:28:00|68.65|67.85|68.68|67.88|68.7|67.9|68.65|67.85|17
1654000090000|2022-05-31 12:28:10|68.67|67.87|68.69|67.89|68.69|67.89|68.67|67.87|9
1654000100000|2022-05-31 12:28:20|68.7|67.9|68.7|67.9|68.72|67.92|68.7|67.9|7
1654000110000|2022-05-31 12:28:30|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|5
1654000120000|2022-05-31 12:28:40|68.72|67.92|68.72|67.92|68.73|67.93|68.7|67.9|17
1654000140000|2022-05-31 12:29:00|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|3
1654000150000|2022-05-31 12:29:10|68.7|67.9|68.69|67.89|68.71|67.91|68.69|67.89|12
1654000160000|2022-05-31 12:29:20|68.7|67.9|68.71|67.91|68.72|67.92|68.7|67.9|12
1654000170000|2022-05-31 12:29:30|68.72|67.92|68.75|67.95|68.75|67.95|68.72|67.92|12
1654000180000|2022-05-31 12:29:40|68.74|67.94|68.74|67.94|68.75|67.95|68.73|67.93|7
1654000190000|2022-05-31 12:29:50|68.75|67.95|68.75|67.95|68.76|67.96|68.74|67.94|9
1654000200000|2022-05-31 12:30:00|68.74|67.94|68.73|67.93|68.74|67.94|68.71|67.91|10
1654000210000|2022-05-31 12:30:10|68.74|67.94|68.73|67.93|68.74|67.94|68.72|67.92|6
1654000220000|2022-05-31 12:30:20|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|6
1654000230000|2022-05-31 12:30:30|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|4
1654000240000|2022-05-31 12:30:40|68.74|67.94|68.73|67.93|68.75|67.95|68.73|67.93|14
1654000250000|2022-05-31 12:30:50|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|14
1654000260000|2022-05-31 12:31:00|68.72|67.92|68.72|67.92|68.74|67.94|68.72|67.92|9
1654000270000|2022-05-31 12:31:10|68.73|67.93|68.71|67.91|68.73|67.93|68.7|67.9|9
1654000280000|2022-05-31 12:31:20|68.72|67.92|68.72|67.92|68.72|67.92|68.72|67.92|1
1654000290000|2022-05-31 12:31:30|68.71|67.91|68.73|67.93|68.73|67.93|68.71|67.91|3
1654000300000|2022-05-31 12:31:40|68.72|67.92|68.73|67.93|68.73|67.93|68.71|67.91|12
1654000310000|2022-05-31 12:31:50|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|4
1654000320000|2022-05-31 12:32:00|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|6
1654000350000|2022-05-31 12:32:30|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|6
1654000360000|2022-05-31 12:32:40|68.74|67.94|68.73|67.93|68.74|67.94|68.72|67.92|6
1654000370000|2022-05-31 12:32:50|68.72|67.92|68.73|67.93|68.73|67.93|68.71|67.91|11
1654000380000|2022-05-31 12:33:00|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|6
1654000390000|2022-05-31 12:33:10|68.72|67.92|68.7|67.9|68.73|67.93|68.7|67.9|9
1654000400000|2022-05-31 12:33:20|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|4
1654000410000|2022-05-31 12:33:30|68.71|67.91|68.68|67.88|68.71|67.91|68.68|67.88|10
1654000420000|2022-05-31 12:33:40|68.67|67.87|68.69|67.89|68.69|67.89|68.67|67.87|8
1654000430000|2022-05-31 12:33:50|68.68|67.88|68.65|67.85|68.69|67.89|68.65|67.85|13
1654000440000|2022-05-31 12:34:00|68.66|67.86|68.66|67.86|68.66|67.86|68.66|67.86|1
1654000450000|2022-05-31 12:34:10|68.65|67.85|68.66|67.86|68.66|67.86|68.65|67.85|2
1654000460000|2022-05-31 12:34:20|68.65|67.85|68.63|67.83|68.65|67.85|68.63|67.83|12
1654000470000|2022-05-31 12:34:30|68.65|67.85|68.61|67.81|68.65|67.85|68.59|67.79|17
1654000480000|2022-05-31 12:34:40|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|20
1654000490000|2022-05-31 12:34:50|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|8
1654000500000|2022-05-31 12:35:00|68.6|67.8|68.62|67.82|68.64|67.84|68.6|67.8|12
1654000510000|2022-05-31 12:35:10|68.63|67.83|68.62|67.82|68.63|67.83|68.61|67.81|8
1654000520000|2022-05-31 12:35:20|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|2
1654000530000|2022-05-31 12:35:30|68.61|67.81|68.61|67.81|68.62|67.82|68.61|67.81|3
1654000540000|2022-05-31 12:35:40|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|9
1654000550000|2022-05-31 12:35:50|68.61|67.81|68.61|67.81|68.61|67.81|68.61|67.81|1
1654000560000|2022-05-31 12:36:00|68.62|67.82|68.61|67.81|68.63|67.83|68.61|67.81|4
1654000570000|2022-05-31 12:36:10|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|14
1654000580000|2022-05-31 12:36:20|68.6|67.8|68.6|67.8|68.61|67.81|68.58|67.78|13
1654000590000|2022-05-31 12:36:30|68.59|67.79|68.49|67.69|68.59|67.79|68.49|67.69|18
1654000600000|2022-05-31 12:36:40|68.47|67.67|68.44|67.64|68.47|67.67|68.44|67.64|11
1654000610000|2022-05-31 12:36:50|68.43|67.63|68.43|67.63|68.45|67.65|68.41|67.61|12
1654000620000|2022-05-31 12:37:00|68.45|67.65|68.39|67.59|68.45|67.65|68.39|67.59|21
1654000630000|2022-05-31 12:37:10|68.38|67.58|68.31|67.51|68.4|67.6|68.29|67.49|17
1654000640000|2022-05-31 12:37:20|68.32|67.52|68.29|67.49|68.32|67.52|68.29|67.49|14
1654000650000|2022-05-31 12:37:30|68.28|67.48|68.25|67.45|68.29|67.49|68.22|67.42|19
1654000660000|2022-05-31 12:37:40|68.28|67.48|68.31|67.51|68.31|67.51|68.28|67.48|12
1654000670000|2022-05-31 12:37:50|68.3|67.5|68.29|67.49|68.31|67.51|68.29|67.49|8
1654000680000|2022-05-31 12:38:00|68.28|67.48|68.31|67.51|68.31|67.51|68.28|67.48|12
1654000690000|2022-05-31 12:38:10|68.3|67.5|68.3|67.5|68.31|67.51|68.3|67.5|3
1654000700000|2022-05-31 12:38:20|68.31|67.51|68.31|67.51|68.33|67.53|68.31|67.51|7
1654000710000|2022-05-31 12:38:30|68.3|67.5|68.31|67.51|68.31|67.51|68.29|67.49|12
1654000720000|2022-05-31 12:38:40|68.3|67.5|68.3|67.5|68.31|67.51|68.29|67.49|11
1654000730000|2022-05-31 12:38:50|68.29|67.49|68.31|67.51|68.31|67.51|68.28|67.48|11
1654000740000|2022-05-31 12:39:00|68.3|67.5|68.3|67.5|68.31|67.51|68.3|67.5|9
1654000750000|2022-05-31 12:39:10|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|12
1654000760000|2022-05-31 12:39:20|68.29|67.49|68.31|67.51|68.32|67.52|68.29|67.49|8
1654000770000|2022-05-31 12:39:30|68.3|67.5|68.3|67.5|68.31|67.51|68.3|67.5|11
1654000780000|2022-05-31 12:39:40|68.32|67.52|68.34|67.54|68.34|67.54|68.32|67.52|15
1654000790000|2022-05-31 12:39:50|68.33|67.53|68.38|67.58|68.38|67.58|68.33|67.53|7
1654000800000|2022-05-31 12:40:00|68.39|67.59|68.33|67.53|68.39|67.59|68.32|67.52|12
1654000810000|2022-05-31 12:40:10|68.34|67.54|68.32|67.52|68.34|67.54|68.32|67.52|9
1654000820000|2022-05-31 12:40:20|68.33|67.53|68.31|67.51|68.33|67.53|68.31|67.51|3
1654000830000|2022-05-31 12:40:30|68.32|67.52|68.31|67.51|68.33|67.53|68.31|67.51|9
1654000840000|2022-05-31 12:40:40|68.32|67.52|68.3|67.5|68.32|67.52|68.28|67.48|9
1654000850000|2022-05-31 12:40:50|68.29|67.49|68.3|67.5|68.31|67.51|68.29|67.49|6
1654000860000|2022-05-31 12:41:00|68.29|67.49|68.24|67.44|68.29|67.49|68.23|67.43|17
1654000880000|2022-05-31 12:41:20|68.25|67.45|68.25|67.45|68.26|67.46|68.24|67.44|7
1654000890000|2022-05-31 12:41:30|68.24|67.44|68.27|67.47|68.27|67.47|68.24|67.44|6
1654000900000|2022-05-31 12:41:40|68.26|67.46|68.26|67.46|68.26|67.46|68.25|67.45|13
1654000910000|2022-05-31 12:41:50|68.27|67.47|68.32|67.52|68.32|67.52|68.27|67.47|16
1654000920000|2022-05-31 12:42:00|68.31|67.51|68.25|67.45|68.32|67.52|68.24|67.44|20
1654000930000|2022-05-31 12:42:10|68.26|67.46|68.24|67.44|68.28|67.48|68.24|67.44|16
1654000940000|2022-05-31 12:42:20|68.25|67.45|68.25|67.45|68.25|67.45|68.24|67.44|3
1654000950000|2022-05-31 12:42:30|68.26|67.46|68.31|67.51|68.31|67.51|68.24|67.44|12
1654000960000|2022-05-31 12:42:40|68.3|67.5|68.33|67.53|68.33|67.53|68.3|67.5|4
1654000970000|2022-05-31 12:42:50|68.32|67.52|68.41|67.61|68.41|67.61|68.32|67.52|7
1654000980000|2022-05-31 12:43:00|68.4|67.6|68.4|67.6|68.41|67.61|68.4|67.6|3
1654000990000|2022-05-31 12:43:10|68.39|67.59|68.34|67.54|68.4|67.6|68.33|67.53|8
1654001000000|2022-05-31 12:43:20|68.33|67.53|68.34|67.54|68.34|67.54|68.32|67.52|3
1654001010000|2022-05-31 12:43:30|68.35|67.55|68.34|67.54|68.35|67.55|68.33|67.53|4
1654001020000|2022-05-31 12:43:40|68.33|67.53|68.33|67.53|68.34|67.54|68.32|67.52|5
1654001030000|2022-05-31 12:43:50|68.32|67.52|68.34|67.54|68.34|67.54|68.32|67.52|15
1654001040000|2022-05-31 12:44:00|68.33|67.53|68.34|67.54|68.34|67.54|68.32|67.52|12
1654001050000|2022-05-31 12:44:10|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|4
1654001060000|2022-05-31 12:44:20|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|12
1654001070000|2022-05-31 12:44:30|68.35|67.55|68.33|67.53|68.35|67.55|68.32|67.52|17
1654001080000|2022-05-31 12:44:40|68.34|67.54|68.34|67.54|68.34|67.54|68.32|67.52|10
1654001090000|2022-05-31 12:44:50|68.33|67.53|68.33|67.53|68.35|67.55|68.32|67.52|11
1654001100000|2022-05-31 12:45:00|68.34|67.54|68.33|67.53|68.35|67.55|68.33|67.53|8
1654001110000|2022-05-31 12:45:10|68.34|67.54|68.34|67.54|68.34|67.54|68.33|67.53|7
1654001120000|2022-05-31 12:45:20|68.33|67.53|68.33|67.53|68.34|67.54|68.33|67.53|9
1654001130000|2022-05-31 12:45:30|68.34|67.54|68.41|67.61|68.41|67.61|68.33|67.53|8
1654001140000|2022-05-31 12:45:40|68.42|67.62|68.41|67.61|68.43|67.63|68.41|67.61|10
1654001150000|2022-05-31 12:45:50|68.42|67.62|68.38|67.58|68.42|67.62|68.33|67.53|16
1654001160000|2022-05-31 12:46:00|68.41|67.61|68.44|67.64|68.49|67.69|68.4|67.6|18
1654001170000|2022-05-31 12:46:10|68.45|67.65|68.5|67.7|68.5|67.7|68.44|67.64|19
1654001180000|2022-05-31 12:46:20|68.51|67.71|68.51|67.71|68.52|67.72|68.48|67.68|20
1654001190000|2022-05-31 12:46:30|68.49|67.69|68.52|67.72|68.52|67.72|68.49|67.69|12
1654001200000|2022-05-31 12:46:40|68.51|67.71|68.49|67.69|68.52|67.72|68.49|67.69|18
1654001210000|2022-05-31 12:46:50|68.48|67.68|68.5|67.7|68.5|67.7|68.48|67.68|8
1654001220000|2022-05-31 12:47:00|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|9
1654001230000|2022-05-31 12:47:10|68.5|67.7|68.53|67.73|68.54|67.74|68.5|67.7|14
1654001240000|2022-05-31 12:47:20|68.52|67.72|68.54|67.74|68.54|67.74|68.52|67.72|13
1654001250000|2022-05-31 12:47:30|68.53|67.73|68.53|67.73|68.55|67.75|68.52|67.72|9
1654001260000|2022-05-31 12:47:40|68.52|67.72|68.52|67.72|68.54|67.74|68.51|67.71|8
1654001270000|2022-05-31 12:47:50|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|9
1654001280000|2022-05-31 12:48:00|68.54|67.74|68.55|67.75|68.55|67.75|68.53|67.73|11
1654001290000|2022-05-31 12:48:10|68.54|67.74|68.53|67.73|68.55|67.75|68.51|67.71|7
1654001300000|2022-05-31 12:48:20|68.54|67.74|68.52|67.72|68.54|67.74|68.51|67.71|14
1654001310000|2022-05-31 12:48:30|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|9
1654001320000|2022-05-31 12:48:40|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|5
1654001330000|2022-05-31 12:48:50|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|7
1654001340000|2022-05-31 12:49:00|68.52|67.72|68.49|67.69|68.52|67.72|68.49|67.69|12
1654001350000|2022-05-31 12:49:10|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|15
1654001360000|2022-05-31 12:49:20|68.47|67.67|68.51|67.71|68.51|67.71|68.47|67.67|12
1654001370000|2022-05-31 12:49:30|68.5|67.7|68.51|67.71|68.52|67.72|68.49|67.69|16
1654001380000|2022-05-31 12:49:40|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|14
1654001390000|2022-05-31 12:49:50|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|13
1654001400000|2022-05-31 12:50:00|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|8
1654001410000|2022-05-31 12:50:10|68.54|67.74|68.55|67.75|68.56|67.76|68.53|67.73|13
1654001420000|2022-05-31 12:50:20|68.53|67.73|68.54|67.74|68.56|67.76|68.53|67.73|7
1654001430000|2022-05-31 12:50:30|68.55|67.75|68.56|67.76|68.56|67.76|68.54|67.74|10
1654001440000|2022-05-31 12:50:40|68.55|67.75|68.53|67.73|68.57|67.77|68.53|67.73|22
1654001450000|2022-05-31 12:50:50|68.55|67.75|68.55|67.75|68.56|67.76|68.54|67.74|7
1654001460000|2022-05-31 12:51:00|68.54|67.74|68.55|67.75|68.56|67.76|68.54|67.74|14
1654001470000|2022-05-31 12:51:10|68.54|67.74|68.52|67.72|68.57|67.77|68.52|67.72|18
1654001480000|2022-05-31 12:51:20|68.55|67.75|68.52|67.72|68.56|67.76|68.49|67.69|21
1654001490000|2022-05-31 12:51:30|68.51|67.71|68.51|67.71|68.54|67.74|68.5|67.7|17
1654001500000|2022-05-31 12:51:40|68.53|67.73|68.52|67.72|68.54|67.74|68.5|67.7|14
1654001510000|2022-05-31 12:51:50|68.54|67.74|68.56|67.76|68.56|67.76|68.52|67.72|16
1654001520000|2022-05-31 12:52:00|68.54|67.74|68.53|67.73|68.54|67.74|68.51|67.71|21
1654001530000|2022-05-31 12:52:10|68.52|67.72|68.53|67.73|68.53|67.73|68.51|67.71|15
1654001540000|2022-05-31 12:52:20|68.52|67.72|68.53|67.73|68.53|67.73|68.51|67.71|11
1654001550000|2022-05-31 12:52:30|68.52|67.72|68.53|67.73|68.54|67.74|68.5|67.7|15
1654001560000|2022-05-31 12:52:40|68.52|67.72|68.51|67.71|68.53|67.73|68.51|67.71|7
1654001570000|2022-05-31 12:52:50|68.52|67.72|68.53|67.73|68.54|67.74|68.51|67.71|13
1654001580000|2022-05-31 12:53:00|68.49|67.69|68.39|67.59|68.53|67.73|68.39|67.59|17
1654001590000|2022-05-31 12:53:10|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|12
1654001600000|2022-05-31 12:53:20|68.38|67.58|68.34|67.54|68.39|67.59|68.31|67.51|19
1654001610000|2022-05-31 12:53:30|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|4
1654001620000|2022-05-31 12:53:40|68.33|67.53|68.32|67.52|68.35|67.55|68.32|67.52|14
1654001630000|2022-05-31 12:53:50|68.31|67.51|68.32|67.52|68.32|67.52|68.29|67.49|16
1654001640000|2022-05-31 12:54:00|68.33|67.53|68.31|67.51|68.33|67.53|68.31|67.51|9
1654001650000|2022-05-31 12:54:10|68.32|67.52|68.31|67.51|68.32|67.52|68.31|67.51|4
1654001660000|2022-05-31 12:54:20|68.29|67.49|68.31|67.51|68.31|67.51|68.29|67.49|2
1654001670000|2022-05-31 12:54:30|68.32|67.52|68.25|67.45|68.32|67.52|68.25|67.45|4
1654001680000|2022-05-31 12:54:40|68.24|67.44|68.24|67.44|68.29|67.49|68.23|67.43|9
1654001690000|2022-05-31 12:54:50|68.25|67.45|68.24|67.44|68.25|67.45|68.23|67.43|16
1654001700000|2022-05-31 12:55:00|68.22|67.42|68.24|67.44|68.25|67.45|68.22|67.42|9
1654001710000|2022-05-31 12:55:10|68.23|67.43|68.23|67.43|68.24|67.44|68.23|67.43|7
1654001720000|2022-05-31 12:55:20|68.24|67.44|68.23|67.43|68.24|67.44|68.22|67.42|6
1654001730000|2022-05-31 12:55:30|68.22|67.42|68.25|67.45|68.25|67.45|68.22|67.42|10
1654001740000|2022-05-31 12:55:40|68.24|67.44|68.3|67.5|68.31|67.51|68.24|67.44|15
1654001750000|2022-05-31 12:55:50|68.28|67.48|68.3|67.5|68.31|67.51|68.28|67.48|14
1654001760000|2022-05-31 12:56:00|68.31|67.51|68.3|67.5|68.32|67.52|68.29|67.49|12
1654001770000|2022-05-31 12:56:10|68.29|67.49|68.29|67.49|68.29|67.49|68.29|67.49|1
1654001780000|2022-05-31 12:56:20|68.28|67.48|68.23|67.43|68.29|67.49|68.22|67.42|11
1654001790000|2022-05-31 12:56:30|68.24|67.44|68.22|67.42|68.25|67.45|68.22|67.42|8
1654001800000|2022-05-31 12:56:40|68.24|67.44|68.22|67.42|68.24|67.44|68.2|67.4|12
1654001810000|2022-05-31 12:56:50|68.23|67.43|68.21|67.41|68.23|67.43|68.2|67.4|9
1654001820000|2022-05-31 12:57:00|68.2|67.4|68.2|67.4|68.21|67.41|68.2|67.4|5
1654001830000|2022-05-31 12:57:10|68.21|67.41|68.21|67.41|68.21|67.41|68.2|67.4|5
1654001840000|2022-05-31 12:57:20|68.2|67.4|68.22|67.42|68.22|67.42|68.2|67.4|11
1654001850000|2022-05-31 12:57:30|68.21|67.41|68.21|67.41|68.23|67.43|68.2|67.4|10
1654001860000|2022-05-31 12:57:40|68.22|67.42|68.22|67.42|68.22|67.42|68.21|67.41|5
1654001870000|2022-05-31 12:57:50|68.21|67.41|68.21|67.41|68.22|67.42|68.21|67.41|7
1654001880000|2022-05-31 12:58:00|68.22|67.42|68.22|67.42|68.23|67.43|68.22|67.42|7
1654001890000|2022-05-31 12:58:10|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|3
1654001900000|2022-05-31 12:58:20|68.22|67.42|68.22|67.42|68.23|67.43|68.2|67.4|10
1654001910000|2022-05-31 12:58:30|68.21|67.41|68.23|67.43|68.24|67.44|68.21|67.41|9
1654001920000|2022-05-31 12:58:40|68.24|67.44|68.24|67.44|68.25|67.45|68.23|67.43|10
1654001930000|2022-05-31 12:58:50|68.23|67.43|68.23|67.43|68.24|67.44|68.21|67.41|10
1654001940000|2022-05-31 12:59:00|68.22|67.42|68.29|67.49|68.29|67.49|68.22|67.42|9
1654001950000|2022-05-31 12:59:10|68.27|67.47|68.29|67.49|68.3|67.5|68.27|67.47|6
1654001960000|2022-05-31 12:59:20|68.3|67.5|68.3|67.5|68.31|67.51|68.29|67.49|13
1654001970000|2022-05-31 12:59:30|68.31|67.51|68.38|67.58|68.38|67.58|68.3|67.5|9
1654001980000|2022-05-31 12:59:40|68.39|67.59|68.42|67.62|68.43|67.63|68.39|67.59|11
1654001990000|2022-05-31 12:59:50|68.41|67.61|68.41|67.61|68.42|67.62|68.37|67.57|14
1654002000000|2022-05-31 13:00:00|68.39|67.59|68.39|67.59|68.42|67.62|68.39|67.59|18
1654002010000|2022-05-31 13:00:10|68.43|67.63|68.38|67.58|68.43|67.63|68.37|67.57|19
1654002020000|2022-05-31 13:00:20|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|15
1654002030000|2022-05-31 13:00:30|68.41|67.61|68.42|67.62|68.42|67.62|68.4|67.6|18
1654002040000|2022-05-31 13:00:40|68.41|67.61|68.42|67.62|68.43|67.63|68.4|67.6|10
1654002050000|2022-05-31 13:00:50|68.43|67.63|68.45|67.65|68.46|67.66|68.42|67.62|18
1654002060000|2022-05-31 13:01:00|68.44|67.64|68.46|67.66|68.46|67.66|68.44|67.64|5
1654002070000|2022-05-31 13:01:10|68.45|67.65|68.51|67.71|68.51|67.71|68.44|67.64|16
1654002080000|2022-05-31 13:01:20|68.5|67.7|68.53|67.73|68.54|67.74|68.5|67.7|11
1654002090000|2022-05-31 13:01:30|68.54|67.74|68.53|67.73|68.54|67.74|68.49|67.69|16
1654002100000|2022-05-31 13:01:40|68.54|67.74|68.49|67.69|68.54|67.74|68.49|67.69|19
1654002110000|2022-05-31 13:01:50|68.52|67.72|68.51|67.71|68.53|67.73|68.48|67.68|20
1654002120000|2022-05-31 13:02:00|68.5|67.7|68.52|67.72|68.54|67.74|68.5|67.7|10
1654002130000|2022-05-31 13:02:10|68.53|67.73|68.51|67.71|68.53|67.73|68.5|67.7|13
1654002140000|2022-05-31 13:02:20|68.52|67.72|68.55|67.75|68.55|67.75|68.51|67.71|6
1654002150000|2022-05-31 13:02:30|68.56|67.76|68.53|67.73|68.56|67.76|68.53|67.73|14
1654002160000|2022-05-31 13:02:40|68.52|67.72|68.51|67.71|68.53|67.73|68.49|67.69|21
1654002170000|2022-05-31 13:02:50|68.52|67.72|68.51|67.71|68.53|67.73|68.5|67.7|12
1654002180000|2022-05-31 13:03:00|68.49|67.69|68.51|67.71|68.54|67.74|68.49|67.69|22
1654002190000|2022-05-31 13:03:10|68.5|67.7|68.52|67.72|68.53|67.73|68.49|67.69|20
1654002200000|2022-05-31 13:03:20|68.5|67.7|68.5|67.7|68.52|67.72|68.48|67.68|24
1654002210000|2022-05-31 13:03:30|68.49|67.69|68.51|67.71|68.52|67.72|68.49|67.69|9
1654002220000|2022-05-31 13:03:40|68.49|67.69|68.5|67.7|68.52|67.72|68.49|67.69|17
1654002230000|2022-05-31 13:03:50|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|16
1654002240000|2022-05-31 13:04:00|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|11
1654002250000|2022-05-31 13:04:10|68.5|67.7|68.5|67.7|68.5|67.7|68.48|67.68|17
1654002260000|2022-05-31 13:04:20|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|17
1654002270000|2022-05-31 13:04:30|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|11
1654002280000|2022-05-31 13:04:40|68.49|67.69|68.49|67.69|68.52|67.72|68.47|67.67|13
1654002290000|2022-05-31 13:04:50|68.51|67.71|68.43|67.63|68.51|67.71|68.39|67.59|24
1654002300000|2022-05-31 13:05:00|68.41|67.61|68.42|67.62|68.45|67.65|68.4|67.6|10
1654002310000|2022-05-31 13:05:10|68.43|67.63|68.45|67.65|68.45|67.65|68.42|67.62|7
1654002320000|2022-05-31 13:05:20|68.48|67.68|68.5|67.7|68.51|67.71|68.48|67.68|13
1654002330000|2022-05-31 13:05:30|68.49|67.69|68.49|67.69|68.51|67.71|68.49|67.69|7
1654002340000|2022-05-31 13:05:40|68.5|67.7|68.61|67.81|68.62|67.82|68.49|67.69|19
1654002350000|2022-05-31 13:05:50|68.62|67.82|68.59|67.79|68.63|67.83|68.58|67.78|17
1654002360000|2022-05-31 13:06:00|68.58|67.78|68.52|67.72|68.61|67.81|68.52|67.72|16
1654002370000|2022-05-31 13:06:10|68.53|67.73|68.51|67.71|68.54|67.74|68.51|67.71|17
1654002380000|2022-05-31 13:06:20|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|10
1654002390000|2022-05-31 13:06:30|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|14
1654002400000|2022-05-31 13:06:40|68.51|67.71|68.51|67.71|68.52|67.72|68.49|67.69|17
1654002410000|2022-05-31 13:06:50|68.5|67.7|68.51|67.71|68.52|67.72|68.49|67.69|18
1654002420000|2022-05-31 13:07:00|68.52|67.72|68.51|67.71|68.53|67.73|68.49|67.69|15
1654002430000|2022-05-31 13:07:10|68.5|67.7|68.51|67.71|68.51|67.71|68.49|67.69|13
1654002440000|2022-05-31 13:07:20|68.5|67.7|68.5|67.7|68.51|67.71|68.47|67.67|8
1654002450000|2022-05-31 13:07:30|68.49|67.69|68.5|67.7|68.5|67.7|68.47|67.67|11
1654002460000|2022-05-31 13:07:40|68.49|67.69|68.51|67.71|68.52|67.72|68.49|67.69|8
1654002470000|2022-05-31 13:07:50|68.52|67.72|68.49|67.69|68.52|67.72|68.49|67.69|8
1654002480000|2022-05-31 13:08:00|68.5|67.7|68.5|67.7|68.5|67.7|68.48|67.68|7
1654002490000|2022-05-31 13:08:10|68.49|67.69|68.51|67.71|68.51|67.71|68.48|67.68|6
1654002500000|2022-05-31 13:08:20|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|8
1654002510000|2022-05-31 13:08:30|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|15
1654002520000|2022-05-31 13:08:40|68.5|67.7|68.49|67.69|68.52|67.72|68.48|67.68|16
1654002530000|2022-05-31 13:08:50|68.48|67.68|68.43|67.63|68.5|67.7|68.43|67.63|10
1654002540000|2022-05-31 13:09:00|68.42|67.62|68.41|67.61|68.44|67.64|68.4|67.6|10
1654002550000|2022-05-31 13:09:10|68.4|67.6|68.41|67.61|68.43|67.63|68.39|67.59|14
1654002560000|2022-05-31 13:09:20|68.42|67.62|68.4|67.6|68.42|67.62|68.39|67.59|10
1654002570000|2022-05-31 13:09:30|68.39|67.59|68.41|67.61|68.41|67.61|68.39|67.59|16
1654002580000|2022-05-31 13:09:40|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|17
1654002590000|2022-05-31 13:09:50|68.39|67.59|68.4|67.6|68.43|67.63|68.39|67.59|13
1654002600000|2022-05-31 13:10:00|68.41|67.61|68.41|67.61|68.43|67.63|68.4|67.6|15
1654002610000|2022-05-31 13:10:10|68.42|67.62|68.39|67.59|68.42|67.62|68.38|67.58|9
1654002620000|2022-05-31 13:10:20|68.4|67.6|68.39|67.59|68.43|67.63|68.38|67.58|11
1654002630000|2022-05-31 13:10:30|68.4|67.6|68.39|67.59|68.4|67.6|68.38|67.58|8
1654002640000|2022-05-31 13:10:40|68.38|67.58|68.35|67.55|68.38|67.58|68.34|67.54|10
1654002650000|2022-05-31 13:10:50|68.34|67.54|68.35|67.55|68.35|67.55|68.34|67.54|4
1654002660000|2022-05-31 13:11:00|68.34|67.54|68.36|67.56|68.36|67.56|68.34|67.54|3
1654002670000|2022-05-31 13:11:10|68.35|67.55|68.34|67.54|68.36|67.56|68.33|67.53|11
1654002680000|2022-05-31 13:11:20|68.33|67.53|68.33|67.53|68.35|67.55|68.33|67.53|13
1654002690000|2022-05-31 13:11:30|68.34|67.54|68.33|67.53|68.34|67.54|68.32|67.52|3
1654002700000|2022-05-31 13:11:40|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|11
1654002710000|2022-05-31 13:11:50|68.34|67.54|68.34|67.54|68.36|67.56|68.33|67.53|11
1654002720000|2022-05-31 13:12:00|68.35|67.55|68.34|67.54|68.36|67.56|68.34|67.54|6
1654002730000|2022-05-31 13:12:10|68.33|67.53|68.33|67.53|68.34|67.54|68.32|67.52|8
1654002740000|2022-05-31 13:12:20|68.34|67.54|68.35|67.55|68.35|67.55|68.33|67.53|6
1654002760000|2022-05-31 13:12:40|68.34|67.54|68.35|67.55|68.36|67.56|68.34|67.54|4
1654002770000|2022-05-31 13:12:50|68.36|67.56|68.35|67.55|68.36|67.56|68.35|67.55|2
1654002780000|2022-05-31 13:13:00|68.34|67.54|68.34|67.54|68.35|67.55|68.34|67.54|7
1654002790000|2022-05-31 13:13:10|68.33|67.53|68.35|67.55|68.35|67.55|68.32|67.52|9
1654002800000|2022-05-31 13:13:20|68.36|67.56|68.42|67.62|68.42|67.62|68.35|67.55|6
1654002810000|2022-05-31 13:13:30|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|15
1654002820000|2022-05-31 13:13:40|68.42|67.62|68.42|67.62|68.42|67.62|68.41|67.61|3
1654002830000|2022-05-31 13:13:50|68.41|67.61|68.43|67.63|68.43|67.63|68.4|67.6|6
1654002840000|2022-05-31 13:14:00|68.41|67.61|68.41|67.61|68.44|67.64|68.4|67.6|11
1654002850000|2022-05-31 13:14:10|68.42|67.62|68.5|67.7|68.5|67.7|68.42|67.62|12
1654002860000|2022-05-31 13:14:20|68.51|67.71|68.51|67.71|68.51|67.71|68.49|67.69|15
1654002870000|2022-05-31 13:14:30|68.5|67.7|68.48|67.68|68.51|67.71|68.47|67.67|18
1654002880000|2022-05-31 13:14:40|68.47|67.67|68.48|67.68|68.5|67.7|68.47|67.67|16
1654002890000|2022-05-31 13:14:50|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|8
1654002900000|2022-05-31 13:15:00|68.5|67.7|68.5|67.7|68.5|67.7|68.48|67.68|9
1654002910000|2022-05-31 13:15:10|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|9
1654002920000|2022-05-31 13:15:20|68.5|67.7|68.5|67.7|68.51|67.71|68.48|67.68|19
1654002930000|2022-05-31 13:15:30|68.49|67.69|68.43|67.63|68.51|67.71|68.42|67.62|12
1654002940000|2022-05-31 13:15:40|68.42|67.62|68.42|67.62|68.43|67.63|68.42|67.62|5
1654002950000|2022-05-31 13:15:50|68.41|67.61|68.49|67.69|68.49|67.69|68.41|67.61|14
1654002960000|2022-05-31 13:16:00|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|13
1654002970000|2022-05-31 13:16:10|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|16
1654002980000|2022-05-31 13:16:20|68.5|67.7|68.48|67.68|68.51|67.71|68.48|67.68|18
1654002990000|2022-05-31 13:16:30|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|11
1654003000000|2022-05-31 13:16:40|68.47|67.67|68.49|67.69|68.49|67.69|68.47|67.67|11
1654003010000|2022-05-31 13:16:50|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|4
1654003020000|2022-05-31 13:17:00|68.48|67.68|68.47|67.67|68.49|67.69|68.46|67.66|13
1654003030000|2022-05-31 13:17:10|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|4
1654003040000|2022-05-31 13:17:20|68.5|67.7|68.48|67.68|68.5|67.7|68.48|67.68|8
1654003050000|2022-05-31 13:17:30|68.49|67.69|68.48|67.68|68.49|67.69|68.48|67.68|4
1654003060000|2022-05-31 13:17:40|68.49|67.69|68.49|67.69|68.49|67.69|68.47|67.67|8
1654003070000|2022-05-31 13:17:50|68.48|67.68|68.43|67.63|68.48|67.68|68.42|67.62|10
1654003080000|2022-05-31 13:18:00|68.45|67.65|68.45|67.65|68.45|67.65|68.42|67.62|7
1654003090000|2022-05-31 13:18:10|68.44|67.64|68.45|67.65|68.46|67.66|68.43|67.63|17
1654003100000|2022-05-31 13:18:20|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|12
1654003110000|2022-05-31 13:18:30|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|9
1654003120000|2022-05-31 13:18:40|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|8
1654003130000|2022-05-31 13:18:50|68.43|67.63|68.44|67.64|68.46|67.66|68.43|67.63|13
1654003140000|2022-05-31 13:19:00|68.43|67.63|68.43|67.63|68.46|67.66|68.41|67.61|16
1654003150000|2022-05-31 13:19:10|68.44|67.64|68.44|67.64|68.45|67.65|68.43|67.63|15
1654003160000|2022-05-31 13:19:20|68.43|67.63|68.43|67.63|68.45|67.65|68.42|67.62|13
1654003170000|2022-05-31 13:19:30|68.44|67.64|68.43|67.63|68.44|67.64|68.41|67.61|13
1654003180000|2022-05-31 13:19:40|68.44|67.64|68.44|67.64|68.44|67.64|68.43|67.63|7
1654003190000|2022-05-31 13:19:50|68.42|67.62|68.43|67.63|68.44|67.64|68.42|67.62|4
1654003200000|2022-05-31 13:20:00|68.44|67.64|68.43|67.63|68.44|67.64|68.41|67.61|8
1654003210000|2022-05-31 13:20:10|68.45|67.65|68.44|67.64|68.45|67.65|68.42|67.62|14
1654003220000|2022-05-31 13:20:20|68.42|67.62|68.42|67.62|68.44|67.64|68.4|67.6|11
1654003230000|2022-05-31 13:20:30|68.43|67.63|68.43|67.63|68.43|67.63|68.4|67.6|17
1654003240000|2022-05-31 13:20:40|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|8
1654003250000|2022-05-31 13:20:50|68.43|67.63|68.43|67.63|68.43|67.63|68.42|67.62|15
1654003260000|2022-05-31 13:21:00|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|17
1654003270000|2022-05-31 13:21:10|68.43|67.63|68.45|67.65|68.45|67.65|68.42|67.62|9
1654003280000|2022-05-31 13:21:20|68.46|67.66|68.45|67.65|68.46|67.66|68.44|67.64|6
1654003290000|2022-05-31 13:21:30|68.44|67.64|68.45|67.65|68.45|67.65|68.42|67.62|13
1654003300000|2022-05-31 13:21:40|68.44|67.64|68.44|67.64|68.45|67.65|68.43|67.63|7
1654003310000|2022-05-31 13:21:50|68.42|67.62|68.44|67.64|68.45|67.65|68.42|67.62|11
1654003320000|2022-05-31 13:22:00|68.42|67.62|68.45|67.65|68.45|67.65|68.42|67.62|7
1654003330000|2022-05-31 13:22:10|68.44|67.64|68.44|67.64|68.45|67.65|68.43|67.63|6
1654003340000|2022-05-31 13:22:20|68.45|67.65|68.53|67.73|68.53|67.73|68.44|67.64|14
1654003350000|2022-05-31 13:22:30|68.54|67.74|68.52|67.72|68.54|67.74|68.49|67.69|13
1654003360000|2022-05-31 13:22:40|68.51|67.71|68.52|67.72|68.54|67.74|68.5|67.7|15
1654003370000|2022-05-31 13:22:50|68.51|67.71|68.52|67.72|68.54|67.74|68.5|67.7|9
1654003380000|2022-05-31 13:23:00|68.53|67.73|68.53|67.73|68.54|67.74|68.51|67.71|9
1654003390000|2022-05-31 13:23:10|68.5|67.7|68.52|67.72|68.54|67.74|68.5|67.7|9
1654003400000|2022-05-31 13:23:20|68.53|67.73|68.53|67.73|68.53|67.73|68.51|67.71|18
1654003410000|2022-05-31 13:23:30|68.52|67.72|68.52|67.72|68.53|67.73|68.5|67.7|18
1654003420000|2022-05-31 13:23:40|68.53|67.73|68.5|67.7|68.53|67.73|68.46|67.66|31
1654003430000|2022-05-31 13:23:50|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|6
1654003440000|2022-05-31 13:24:00|68.49|67.69|68.49|67.69|68.49|67.69|68.48|67.68|11
1654003450000|2022-05-31 13:24:10|68.48|67.68|68.43|67.63|68.5|67.7|68.43|67.63|15
1654003460000|2022-05-31 13:24:20|68.44|67.64|68.43|67.63|68.44|67.64|68.41|67.61|15
1654003470000|2022-05-31 13:24:30|68.44|67.64|68.41|67.61|68.44|67.64|68.4|67.6|12
1654003480000|2022-05-31 13:24:40|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|8
1654003490000|2022-05-31 13:24:50|68.4|67.6|68.44|67.64|68.45|67.65|68.4|67.6|16
1654003500000|2022-05-31 13:25:00|68.45|67.65|68.44|67.64|68.47|67.67|68.44|67.64|13
1654003510000|2022-05-31 13:25:10|68.45|67.65|68.49|67.69|68.5|67.7|68.45|67.65|9
1654003520000|2022-05-31 13:25:20|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|12
1654003530000|2022-05-31 13:25:30|68.47|67.67|68.49|67.69|68.49|67.69|68.47|67.67|9
1654003540000|2022-05-31 13:25:40|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|5
1654003550000|2022-05-31 13:25:50|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|2
1654003560000|2022-05-31 13:26:00|68.51|67.71|68.49|67.69|68.53|67.73|68.49|67.69|8
1654003570000|2022-05-31 13:26:10|68.51|67.71|68.52|67.72|68.52|67.72|68.49|67.69|16
1654003580000|2022-05-31 13:26:20|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|13
1654003590000|2022-05-31 13:26:30|68.5|67.7|68.52|67.72|68.53|67.73|68.5|67.7|13
1654003600000|2022-05-31 13:26:40|68.54|67.74|68.52|67.72|68.55|67.75|68.51|67.71|7
1654003610000|2022-05-31 13:26:50|68.53|67.73|68.53|67.73|68.53|67.73|68.51|67.71|5
1654003620000|2022-05-31 13:27:00|68.54|67.74|68.55|67.75|68.55|67.75|68.53|67.73|8
1654003630000|2022-05-31 13:27:10|68.54|67.74|68.53|67.73|68.55|67.75|68.52|67.72|10
1654003640000|2022-05-31 13:27:20|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|3
1654003650000|2022-05-31 13:27:30|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|4
1654003660000|2022-05-31 13:27:40|68.55|67.75|68.56|67.76|68.56|67.76|68.54|67.74|5
1654003670000|2022-05-31 13:27:50|68.57|67.77|68.6|67.8|68.61|67.81|68.57|67.77|15
1654003680000|2022-05-31 13:28:00|68.61|67.81|68.57|67.77|68.61|67.81|68.57|67.77|15
1654003690000|2022-05-31 13:28:10|68.58|67.78|68.58|67.78|68.59|67.79|68.58|67.78|3
1654003700000|2022-05-31 13:28:20|68.59|67.79|68.59|67.79|68.61|67.81|68.59|67.79|10
1654003710000|2022-05-31 13:28:30|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|5
1654003720000|2022-05-31 13:28:40|68.6|67.8|68.6|67.8|68.6|67.8|68.6|67.8|1
1654003730000|2022-05-31 13:28:50|68.61|67.81|68.63|67.83|68.63|67.83|68.61|67.81|10
1654003740000|2022-05-31 13:29:00|68.62|67.82|68.68|67.88|68.69|67.89|68.62|67.82|14
1654003750000|2022-05-31 13:29:10|68.67|67.87|68.65|67.85|68.69|67.89|68.64|67.84|15
1654003760000|2022-05-31 13:29:20|68.64|67.84|68.79|67.99|68.79|67.99|68.64|67.84|13
1654003770000|2022-05-31 13:29:30|68.81|68.01|68.89|68.09|68.9|68.1|68.8|68|27
1654003780000|2022-05-31 13:29:40|68.9|68.1|68.89|68.09|68.91|68.11|68.81|68.01|26
1654003790000|2022-05-31 13:29:50|68.88|68.08|68.82|68.02|68.89|68.09|68.81|68.01|21
1654003800000|2022-05-31 13:30:00|68.83|68.03|68.84|68.04|68.85|68.05|68.81|68.01|17
1654003810000|2022-05-31 13:30:10|68.83|68.03|68.7|67.9|68.84|68.04|68.7|67.9|16
1654003820000|2022-05-31 13:30:20|68.71|67.91|68.62|67.82|68.71|67.91|68.61|67.81|24
1654003830000|2022-05-31 13:30:30|68.63|67.83|68.65|67.85|68.65|67.85|68.63|67.83|13
1654003840000|2022-05-31 13:30:40|68.67|67.87|68.7|67.9|68.73|67.93|68.67|67.87|18
1654003850000|2022-05-31 13:30:50|68.69|67.89|68.62|67.82|68.69|67.89|68.62|67.82|17
1654003860000|2022-05-31 13:31:00|68.61|67.81|68.6|67.8|68.64|67.84|68.59|67.79|20
1654003870000|2022-05-31 13:31:10|68.59|67.79|68.53|67.73|68.6|67.8|68.53|67.73|23
1654003880000|2022-05-31 13:31:20|68.52|67.72|68.44|67.64|68.53|67.73|68.44|67.64|25
1654003890000|2022-05-31 13:31:30|68.43|67.63|68.44|67.64|68.46|67.66|68.43|67.63|22
1654003900000|2022-05-31 13:31:40|68.45|67.65|68.52|67.72|68.52|67.72|68.43|67.63|23
1654003910000|2022-05-31 13:31:50|68.48|67.68|68.51|67.71|68.53|67.73|68.48|67.68|19
1654003920000|2022-05-31 13:32:00|68.5|67.7|68.4|67.6|68.51|67.71|68.4|67.6|19
1654003930000|2022-05-31 13:32:10|68.39|67.59|68.35|67.55|68.4|67.6|68.34|67.54|24
1654003940000|2022-05-31 13:32:20|68.33|67.53|68.28|67.48|68.35|67.55|68.28|67.48|25
1654003950000|2022-05-31 13:32:30|68.29|67.49|68.22|67.42|68.3|67.5|68.19|67.39|20
1654003960000|2022-05-31 13:32:40|68.21|67.41|67.99|67.19|68.22|67.42|67.95|67.15|22
1654003970000|2022-05-31 13:32:50|68.01|67.21|68.11|67.31|68.13|67.33|68|67.2|16
1654003980000|2022-05-31 13:33:00|68.12|67.32|67.97|67.17|68.12|67.32|67.97|67.17|26
1654003990000|2022-05-31 13:33:10|67.96|67.16|67.91|67.11|67.99|67.19|67.91|67.11|26
1654004000000|2022-05-31 13:33:20|67.92|67.12|67.85|67.05|67.93|67.13|67.82|67.02|21
1654004010000|2022-05-31 13:33:30|67.84|67.04|67.8|67|67.85|67.05|67.78|66.98|25
1654004020000|2022-05-31 13:33:40|67.79|66.99|67.8|67|67.83|67.03|67.79|66.99|19
1654004030000|2022-05-31 13:33:50|67.81|67.01|67.88|67.08|67.88|67.08|67.8|67|20
1654004040000|2022-05-31 13:34:00|67.87|67.07|67.78|66.98|67.87|67.07|67.78|66.98|18
1654004050000|2022-05-31 13:34:10|67.81|67.01|67.91|67.11|67.91|67.11|67.78|66.98|20
1654004060000|2022-05-31 13:34:20|67.9|67.1|67.89|67.09|67.91|67.11|67.89|67.09|14
1654004070000|2022-05-31 13:34:30|67.88|67.08|67.83|67.03|67.89|67.09|67.82|67.02|16
1654004080000|2022-05-31 13:34:40|67.84|67.04|67.83|67.03|67.85|67.05|67.82|67.02|22
1654004090000|2022-05-31 13:34:50|67.84|67.04|67.79|66.99|67.85|67.05|67.77|66.97|15
1654004100000|2022-05-31 13:35:00|67.78|66.98|67.88|67.08|67.88|67.08|67.78|66.98|22
1654004110000|2022-05-31 13:35:10|67.89|67.09|67.89|67.09|67.9|67.1|67.84|67.04|22
1654004120000|2022-05-31 13:35:20|67.9|67.1|67.91|67.11|67.91|67.11|67.87|67.07|16
1654004130000|2022-05-31 13:35:30|67.9|67.1|67.92|67.12|67.94|67.14|67.88|67.08|20
1654004140000|2022-05-31 13:35:40|67.91|67.11|67.81|67.01|67.91|67.11|67.79|66.99|22
1654004150000|2022-05-31 13:35:50|67.8|67|67.83|67.03|67.83|67.03|67.78|66.98|12
1654004160000|2022-05-31 13:36:00|67.84|67.04|67.83|67.03|67.89|67.09|67.82|67.02|19
1654004170000|2022-05-31 13:36:10|67.84|67.04|67.82|67.02|67.85|67.05|67.81|67.01|18
1654004180000|2022-05-31 13:36:20|67.83|67.03|67.91|67.11|67.91|67.11|67.82|67.02|23
1654004190000|2022-05-31 13:36:30|67.9|67.1|67.9|67.1|67.91|67.11|67.87|67.07|18
1654004200000|2022-05-31 13:36:40|67.89|67.09|67.98|67.18|68|67.2|67.89|67.09|19
1654004210000|2022-05-31 13:36:50|67.99|67.19|67.91|67.11|67.99|67.19|67.9|67.1|18
1654004220000|2022-05-31 13:37:00|67.9|67.1|68.05|67.25|68.17|67.37|67.88|67.08|24
1654004230000|2022-05-31 13:37:10|68.06|67.26|68.05|67.25|68.06|67.26|67.99|67.19|22
1654004240000|2022-05-31 13:37:20|68.02|67.22|68.04|67.24|68.1|67.3|67.99|67.19|23
1654004250000|2022-05-31 13:37:30|68.05|67.25|68.05|67.25|68.05|67.25|68.01|67.21|22
1654004260000|2022-05-31 13:37:40|68.04|67.24|68.01|67.21|68.05|67.25|68.01|67.21|10
1654004270000|2022-05-31 13:37:50|68|67.2|67.95|67.15|68.01|67.21|67.93|67.13|28
1654004280000|2022-05-31 13:38:00|67.96|67.16|68.01|67.21|68.06|67.26|67.94|67.14|21
1654004290000|2022-05-31 13:38:10|68.02|67.22|68.03|67.23|68.04|67.24|68.01|67.21|17
1654004300000|2022-05-31 13:38:20|68.04|67.24|67.99|67.19|68.05|67.25|67.99|67.19|12
1654004310000|2022-05-31 13:38:30|67.98|67.18|67.93|67.13|68.01|67.21|67.93|67.13|17
1654004320000|2022-05-31 13:38:40|67.92|67.12|67.86|67.06|67.92|67.12|67.85|67.05|20
1654004330000|2022-05-31 13:38:50|67.87|67.07|67.83|67.03|67.87|67.07|67.83|67.03|10
1654004340000|2022-05-31 13:39:00|67.84|67.04|67.85|67.05|67.86|67.06|67.81|67.01|18
1654004350000|2022-05-31 13:39:10|67.84|67.04|67.93|67.13|68.03|67.23|67.84|67.04|24
1654004360000|2022-05-31 13:39:20|67.92|67.12|67.85|67.05|67.93|67.13|67.85|67.05|20
1654004370000|2022-05-31 13:39:30|67.86|67.06|67.83|67.03|67.86|67.06|67.83|67.03|16
1654004380000|2022-05-31 13:39:40|67.82|67.02|67.83|67.03|67.85|67.05|67.81|67.01|8
1654004390000|2022-05-31 13:39:50|67.82|67.02|67.74|66.94|67.83|67.03|67.74|66.94|12
1654004400000|2022-05-31 13:40:00|67.73|66.93|67.56|66.76|67.73|66.93|67.56|66.76|20
1654004410000|2022-05-31 13:40:10|67.55|66.75|67.45|66.65|67.56|66.76|67.45|66.65|18
1654004420000|2022-05-31 13:40:20|67.44|66.64|67.44|66.64|67.46|66.66|67.42|66.62|22
1654004430000|2022-05-31 13:40:30|67.43|66.63|67.23|66.43|67.43|66.63|67.23|66.43|22
1654004440000|2022-05-31 13:40:40|67.24|66.44|67.21|66.41|67.25|66.45|67.21|66.41|22
1654004450000|2022-05-31 13:40:50|67.2|66.4|67.19|66.39|67.23|66.43|67.12|66.32|26
1654004460000|2022-05-31 13:41:00|67.2|66.4|67.33|66.53|67.33|66.53|67.17|66.37|27
1654004470000|2022-05-31 13:41:10|67.35|66.55|67.41|66.61|67.41|66.61|67.34|66.54|21
1654004480000|2022-05-31 13:41:20|67.4|66.6|67.31|66.51|67.4|66.6|67.31|66.51|18
1654004490000|2022-05-31 13:41:30|67.32|66.52|67.19|66.39|67.32|66.52|67.18|66.38|21
1654004500000|2022-05-31 13:41:40|67.18|66.38|67.13|66.33|67.19|66.39|67.08|66.28|27
1654004510000|2022-05-31 13:41:50|67.1|66.3|67.18|66.38|67.21|66.41|67.1|66.3|23
1654004520000|2022-05-31 13:42:00|67.19|66.39|67.31|66.51|67.31|66.51|67.18|66.38|23
1654004530000|2022-05-31 13:42:10|67.29|66.49|67.3|66.5|67.32|66.52|67.24|66.44|22
1654004540000|2022-05-31 13:42:20|67.31|66.51|67.21|66.41|67.33|66.53|67.2|66.4|18
1654004550000|2022-05-31 13:42:30|67.2|66.4|67.18|66.38|67.22|66.42|67.17|66.37|15
1654004560000|2022-05-31 13:42:40|67.19|66.39|67.28|66.48|67.3|66.5|67.18|66.38|19
1654004570000|2022-05-31 13:42:50|67.27|66.47|67.27|66.47|67.28|66.48|67.2|66.4|18
1654004580000|2022-05-31 13:43:00|67.28|66.48|67.31|66.51|67.31|66.51|67.22|66.42|26
1654004590000|2022-05-31 13:43:10|67.32|66.52|67.34|66.54|67.35|66.55|67.28|66.48|25
1654004600000|2022-05-31 13:43:20|67.33|66.53|67.39|66.59|67.39|66.59|67.3|66.5|18
1654004610000|2022-05-31 13:43:30|67.38|66.58|67.22|66.42|67.38|66.58|67.21|66.41|27
1654004620000|2022-05-31 13:43:40|67.21|66.41|67.21|66.41|67.23|66.43|67.17|66.37|16
1654004630000|2022-05-31 13:43:50|67.24|66.44|67.24|66.44|67.3|66.5|67.22|66.42|20
1654004640000|2022-05-31 13:44:00|67.25|66.45|67.33|66.53|67.33|66.53|67.22|66.42|23
1654004650000|2022-05-31 13:44:10|67.32|66.52|67.35|66.55|67.38|66.58|67.29|66.49|22
1654004660000|2022-05-31 13:44:20|67.34|66.54|67.34|66.54|67.38|66.58|67.3|66.5|22
1654004670000|2022-05-31 13:44:30|67.32|66.52|67.27|66.47|67.32|66.52|67.27|66.47|21
1654004680000|2022-05-31 13:44:40|67.26|66.46|67.4|66.6|67.41|66.61|67.26|66.46|20
1654004690000|2022-05-31 13:44:50|67.39|66.59|67.34|66.54|67.4|66.6|67.34|66.54|17
1654004700000|2022-05-31 13:45:00|67.35|66.55|67.45|66.65|67.45|66.65|67.34|66.54|23
1654004710000|2022-05-31 13:45:10|67.47|66.67|67.42|66.62|67.49|66.69|67.4|66.6|23
1654004720000|2022-05-31 13:45:20|67.41|66.61|67.45|66.65|67.46|66.66|67.4|66.6|16
1654004730000|2022-05-31 13:45:30|67.46|66.66|67.5|66.7|67.52|66.72|67.44|66.64|17
1654004740000|2022-05-31 13:45:40|67.51|66.71|67.59|66.79|67.6|66.8|67.5|66.7|24
1654004750000|2022-05-31 13:45:50|67.56|66.76|67.62|66.82|67.64|66.84|67.55|66.75|19
1654004760000|2022-05-31 13:46:00|67.6|66.8|67.54|66.74|67.6|66.8|67.5|66.7|17
1654004770000|2022-05-31 13:46:10|67.55|66.75|67.53|66.73|67.55|66.75|67.52|66.72|15
1654004780000|2022-05-31 13:46:20|67.52|66.72|67.49|66.69|67.52|66.72|67.44|66.64|16
1654004790000|2022-05-31 13:46:30|67.5|66.7|67.51|66.71|67.51|66.71|67.44|66.64|23
1654004800000|2022-05-31 13:46:40|67.5|66.7|67.54|66.74|67.54|66.74|67.49|66.69|13
1654004810000|2022-05-31 13:46:50|67.55|66.75|67.6|66.8|67.63|66.83|67.55|66.75|19
1654004820000|2022-05-31 13:47:00|67.58|66.78|67.7|66.9|67.71|66.91|67.58|66.78|18
1654004830000|2022-05-31 13:47:10|67.68|66.88|67.64|66.84|67.69|66.89|67.63|66.83|11
1654004840000|2022-05-31 13:47:20|67.62|66.82|67.58|66.78|67.64|66.84|67.58|66.78|22
1654004850000|2022-05-31 13:47:30|67.59|66.79|67.71|66.91|67.71|66.91|67.59|66.79|17
1654004860000|2022-05-31 13:47:40|67.7|66.9|67.64|66.84|67.71|66.91|67.63|66.83|14
1654004870000|2022-05-31 13:47:50|67.65|66.85|67.7|66.9|67.71|66.91|67.63|66.83|13
1654004880000|2022-05-31 13:48:00|67.71|66.91|67.73|66.93|67.73|66.93|67.7|66.9|11
1654004890000|2022-05-31 13:48:10|67.74|66.94|67.69|66.89|67.74|66.94|67.68|66.88|19
1654004900000|2022-05-31 13:48:20|67.7|66.9|67.69|66.89|67.7|66.9|67.64|66.84|19
1654004910000|2022-05-31 13:48:30|67.68|66.88|67.68|66.88|67.7|66.9|67.66|66.86|16
1654004920000|2022-05-31 13:48:40|67.69|66.89|67.64|66.84|67.7|66.9|67.63|66.83|14
1654004930000|2022-05-31 13:48:50|67.62|66.82|67.6|66.8|67.62|66.82|67.6|66.8|13
1654004940000|2022-05-31 13:49:00|67.61|66.81|67.68|66.88|67.71|66.91|67.6|66.8|19
1654004950000|2022-05-31 13:49:10|67.67|66.87|67.63|66.83|67.67|66.87|67.61|66.81|16
1654004960000|2022-05-31 13:49:20|67.62|66.82|67.6|66.8|67.64|66.84|67.6|66.8|19
1654004970000|2022-05-31 13:49:30|67.59|66.79|67.59|66.79|67.61|66.81|67.58|66.78|16
1654004980000|2022-05-31 13:49:40|67.6|66.8|67.53|66.73|67.61|66.81|67.53|66.73|23
1654004990000|2022-05-31 13:49:50|67.54|66.74|67.48|66.68|67.54|66.74|67.44|66.64|17
1654005000000|2022-05-31 13:50:00|67.49|66.69|67.49|66.69|67.5|66.7|67.44|66.64|16
1654005010000|2022-05-31 13:50:10|67.5|66.7|67.52|66.72|67.53|66.73|67.49|66.69|15
1654005020000|2022-05-31 13:50:20|67.53|66.73|67.59|66.79|67.59|66.79|67.53|66.73|22
1654005030000|2022-05-31 13:50:30|67.58|66.78|67.67|66.87|67.67|66.87|67.58|66.78|15
1654005040000|2022-05-31 13:50:40|67.66|66.86|67.71|66.91|67.72|66.92|67.64|66.84|25
1654005050000|2022-05-31 13:50:50|67.7|66.9|67.71|66.91|67.72|66.92|67.69|66.89|17
1654005060000|2022-05-31 13:51:00|67.72|66.92|67.7|66.9|67.72|66.92|67.68|66.88|22
1654005070000|2022-05-31 13:51:10|67.69|66.89|67.7|66.9|67.7|66.9|67.68|66.88|13
1654005080000|2022-05-31 13:51:20|67.69|66.89|67.68|66.88|67.71|66.91|67.66|66.86|20
1654005090000|2022-05-31 13:51:30|67.69|66.89|67.72|66.92|67.72|66.92|67.68|66.88|16
1654005100000|2022-05-31 13:51:40|67.71|66.91|67.73|66.93|67.78|66.98|67.7|66.9|20
1654005110000|2022-05-31 13:51:50|67.72|66.92|67.7|66.9|67.73|66.93|67.65|66.85|23
1654005120000|2022-05-31 13:52:00|67.71|66.91|67.7|66.9|67.72|66.92|67.62|66.82|24
1654005130000|2022-05-31 13:52:10|67.69|66.89|67.7|66.9|67.72|66.92|67.68|66.88|12
1654005140000|2022-05-31 13:52:20|67.71|66.91|67.68|66.88|67.72|66.92|67.67|66.87|14
1654005150000|2022-05-31 13:52:30|67.69|66.89|67.68|66.88|67.71|66.91|67.66|66.86|20
1654005160000|2022-05-31 13:52:40|67.69|66.89|67.62|66.82|67.71|66.91|67.62|66.82|23
1654005170000|2022-05-31 13:52:50|67.63|66.83|67.62|66.82|67.63|66.83|67.61|66.81|10
1654005180000|2022-05-31 13:53:00|67.61|66.81|67.62|66.82|67.63|66.83|67.61|66.81|11
1654005190000|2022-05-31 13:53:10|67.61|66.81|67.61|66.81|67.62|66.82|67.59|66.79|15
1654005200000|2022-05-31 13:53:20|67.6|66.8|67.6|66.8|67.62|66.82|67.59|66.79|13
1654005210000|2022-05-31 13:53:30|67.61|66.81|67.68|66.88|67.69|66.89|67.61|66.81|15
1654005220000|2022-05-31 13:53:40|67.69|66.89|67.71|66.91|67.72|66.92|67.68|66.88|21
1654005230000|2022-05-31 13:53:50|67.7|66.9|67.71|66.91|67.73|66.93|67.69|66.89|16
1654005240000|2022-05-31 13:54:00|67.72|66.92|67.71|66.91|67.72|66.92|67.69|66.89|23
1654005250000|2022-05-31 13:54:10|67.7|66.9|67.69|66.89|67.72|66.92|67.68|66.88|19
1654005260000|2022-05-31 13:54:20|67.71|66.91|67.8|67|67.8|67|67.7|66.9|19
1654005270000|2022-05-31 13:54:30|67.79|66.99|67.8|67|67.82|67.02|67.79|66.99|13
1654005280000|2022-05-31 13:54:40|67.79|66.99|67.8|67|67.81|67.01|67.78|66.98|20
1654005290000|2022-05-31 13:54:50|67.82|67.02|67.82|67.02|67.87|67.07|67.79|66.99|22
1654005300000|2022-05-31 13:55:00|67.81|67.01|67.83|67.03|67.84|67.04|67.79|66.99|15
1654005310000|2022-05-31 13:55:10|67.84|67.04|67.83|67.03|67.84|67.04|67.81|67.01|14
1654005320000|2022-05-31 13:55:20|67.81|67.01|67.78|66.98|67.83|67.03|67.78|66.98|18
1654005330000|2022-05-31 13:55:30|67.79|66.99|67.82|67.02|67.83|67.03|67.74|66.94|23
1654005340000|2022-05-31 13:55:40|67.83|67.03|67.82|67.02|67.83|67.03|67.8|67|18
1654005350000|2022-05-31 13:55:50|67.83|67.03|67.81|67.01|67.83|67.03|67.78|66.98|21
1654005360000|2022-05-31 13:56:00|67.8|67|67.83|67.03|67.83|67.03|67.8|67|12
1654005370000|2022-05-31 13:56:10|67.82|67.02|67.86|67.06|67.89|67.09|67.82|67.02|9
1654005380000|2022-05-31 13:56:20|67.85|67.05|67.89|67.09|67.89|67.09|67.83|67.03|13
1654005390000|2022-05-31 13:56:30|67.9|67.1|67.89|67.09|67.9|67.1|67.89|67.09|6
1654005400000|2022-05-31 13:56:40|67.88|67.08|67.87|67.07|67.88|67.08|67.86|67.06|16
1654005410000|2022-05-31 13:56:50|67.88|67.08|67.89|67.09|67.89|67.09|67.87|67.07|14
1654005420000|2022-05-31 13:57:00|67.88|67.08|67.88|67.08|67.92|67.12|67.88|67.08|19
1654005430000|2022-05-31 13:57:10|67.89|67.09|67.88|67.08|67.89|67.09|67.88|67.08|14
1654005440000|2022-05-31 13:57:20|67.89|67.09|67.8|67|67.9|67.1|67.79|66.99|18
1654005450000|2022-05-31 13:57:30|67.81|67.01|67.81|67.01|67.83|67.03|67.8|67|17
1654005460000|2022-05-31 13:57:40|67.8|67|67.8|67|67.81|67.01|67.79|66.99|9
1654005470000|2022-05-31 13:57:50|67.79|66.99|67.81|67.01|67.82|67.02|67.78|66.98|18
1654005480000|2022-05-31 13:58:00|67.8|67|67.81|67.01|67.81|67.01|67.8|67|14
1654005490000|2022-05-31 13:58:10|67.8|67|67.75|66.95|67.8|67|67.74|66.94|16
1654005500000|2022-05-31 13:58:20|67.76|66.96|67.72|66.92|67.76|66.96|67.71|66.91|13
1654005510000|2022-05-31 13:58:30|67.71|66.91|67.71|66.91|67.73|66.93|67.67|66.87|19
1654005520000|2022-05-31 13:58:40|67.7|66.9|67.64|66.84|67.72|66.92|67.64|66.84|20
1654005530000|2022-05-31 13:58:50|67.65|66.85|67.63|66.83|67.65|66.85|67.62|66.82|8
1654005540000|2022-05-31 13:59:00|67.62|66.82|67.63|66.83|67.63|66.83|67.62|66.82|10
1654005550000|2022-05-31 13:59:10|67.64|66.84|67.7|66.9|67.7|66.9|67.63|66.83|12
1654005560000|2022-05-31 13:59:20|67.68|66.88|67.67|66.87|67.71|66.91|67.67|66.87|14
1654005570000|2022-05-31 13:59:30|67.66|66.86|67.74|66.94|67.74|66.94|67.66|66.86|19
1654005580000|2022-05-31 13:59:40|67.75|66.95|67.73|66.93|67.75|66.95|67.72|66.92|15
1654005590000|2022-05-31 13:59:50|67.72|66.92|67.72|66.92|67.75|66.95|67.72|66.92|7
1654005600000|2022-05-31 14:00:00|67.71|66.91|67.69|66.89|67.72|66.92|67.68|66.88|23
1654005610000|2022-05-31 14:00:10|67.7|66.9|67.62|66.82|67.7|66.9|67.62|66.82|20
1654005620000|2022-05-31 14:00:20|67.61|66.81|67.63|66.83|67.63|66.83|67.6|66.8|10
1654005630000|2022-05-31 14:00:30|67.64|66.84|67.68|66.88|67.71|66.91|67.63|66.83|18
1654005640000|2022-05-31 14:00:40|67.67|66.87|67.62|66.82|67.67|66.87|67.61|66.81|12
1654005650000|2022-05-31 14:00:50|67.61|66.81|67.6|66.8|67.61|66.81|67.59|66.79|9
1654005660000|2022-05-31 14:01:00|67.61|66.81|67.52|66.72|67.61|66.81|67.5|66.7|16
1654005670000|2022-05-31 14:01:10|67.51|66.71|67.51|66.71|67.52|66.72|67.49|66.69|15
1654005680000|2022-05-31 14:01:20|67.5|66.7|67.45|66.65|67.5|66.7|67.45|66.65|13
1654005690000|2022-05-31 14:01:30|67.44|66.64|67.45|66.65|67.46|66.66|67.44|66.64|10
1654005700000|2022-05-31 14:01:40|67.44|66.64|67.43|66.63|67.45|66.65|67.42|66.62|21
1654005710000|2022-05-31 14:01:50|67.44|66.64|67.41|66.61|67.45|66.65|67.4|66.6|18
1654005720000|2022-05-31 14:02:00|67.43|66.63|67.54|66.74|67.54|66.74|67.43|66.63|26
1654005730000|2022-05-31 14:02:10|67.53|66.73|67.53|66.73|67.55|66.75|67.53|66.73|14
1654005740000|2022-05-31 14:02:20|67.52|66.72|67.57|66.77|67.57|66.77|67.48|66.68|22
1654005750000|2022-05-31 14:02:30|67.58|66.78|67.54|66.74|67.59|66.79|67.54|66.74|15
1654005760000|2022-05-31 14:02:40|67.53|66.73|67.57|66.77|67.61|66.81|67.53|66.73|26
1654005770000|2022-05-31 14:02:50|67.59|66.79|67.59|66.79|67.6|66.8|67.57|66.77|20
1654005780000|2022-05-31 14:03:00|67.58|66.78|67.59|66.79|67.6|66.8|67.55|66.75|15
1654005790000|2022-05-31 14:03:10|67.58|66.78|67.59|66.79|67.6|66.8|67.57|66.77|16
1654005800000|2022-05-31 14:03:20|67.58|66.78|67.59|66.79|67.59|66.79|67.57|66.77|8
1654005810000|2022-05-31 14:03:30|67.58|66.78|67.59|66.79|67.59|66.79|67.57|66.77|13
1654005820000|2022-05-31 14:03:40|67.58|66.78|67.47|66.67|67.59|66.79|67.47|66.67|26
1654005830000|2022-05-31 14:03:50|67.49|66.69|67.53|66.73|67.53|66.73|67.48|66.68|20
1654005840000|2022-05-31 14:04:00|67.5|66.7|67.57|66.77|67.6|66.8|67.48|66.68|24
1654005850000|2022-05-31 14:04:10|67.56|66.76|67.46|66.66|67.56|66.76|67.46|66.66|20
1654005860000|2022-05-31 14:04:20|67.47|66.67|67.38|66.58|67.49|66.69|67.38|66.58|20
1654005870000|2022-05-31 14:04:30|67.37|66.57|67.38|66.58|67.41|66.61|67.36|66.56|15
1654005880000|2022-05-31 14:04:40|67.34|66.54|67.28|66.48|67.34|66.54|67.28|66.48|19
1654005890000|2022-05-31 14:04:50|67.27|66.47|67.27|66.47|67.3|66.5|67.23|66.43|21
1654005900000|2022-05-31 14:05:00|67.28|66.48|67.33|66.53|67.33|66.53|67.27|66.47|15
1654005910000|2022-05-31 14:05:10|67.32|66.52|67.29|66.49|67.32|66.52|67.26|66.46|16
1654005920000|2022-05-31 14:05:20|67.27|66.47|67.29|66.49|67.32|66.52|67.27|66.47|21
1654005930000|2022-05-31 14:05:30|67.28|66.48|67.24|66.44|67.29|66.49|67.2|66.4|24
1654005940000|2022-05-31 14:05:40|67.23|66.43|67.29|66.49|67.29|66.49|67.23|66.43|17
1654005950000|2022-05-31 14:05:50|67.3|66.5|67.3|66.5|67.31|66.51|67.28|66.48|12
1654005960000|2022-05-31 14:06:00|67.29|66.49|67.29|66.49|67.33|66.53|67.27|66.47|16
1654005970000|2022-05-31 14:06:10|67.28|66.48|67.28|66.48|67.29|66.49|67.27|66.47|9
1654005980000|2022-05-31 14:06:20|67.27|66.47|67.24|66.44|67.28|66.48|67.22|66.42|10
1654005990000|2022-05-31 14:06:30|67.23|66.43|67.21|66.41|67.24|66.44|67.2|66.4|14
1654006000000|2022-05-31 14:06:40|67.2|66.4|67.21|66.41|67.23|66.43|67.17|66.37|13
1654006010000|2022-05-31 14:06:50|67.2|66.4|67.24|66.44|67.24|66.44|67.19|66.39|13
1654006020000|2022-05-31 14:07:00|67.22|66.42|67.3|66.5|67.31|66.51|67.21|66.41|18
1654006030000|2022-05-31 14:07:10|67.33|66.53|67.39|66.59|67.39|66.59|67.33|66.53|11
1654006040000|2022-05-31 14:07:20|67.38|66.58|67.45|66.65|67.45|66.65|67.38|66.58|21
1654006050000|2022-05-31 14:07:30|67.47|66.67|67.47|66.67|67.51|66.71|67.45|66.65|16
1654006060000|2022-05-31 14:07:40|67.49|66.69|67.5|66.7|67.51|66.71|67.47|66.67|21
1654006070000|2022-05-31 14:07:50|67.49|66.69|67.49|66.69|67.5|66.7|67.47|66.67|17
1654006080000|2022-05-31 14:08:00|67.48|66.68|67.51|66.71|67.52|66.72|67.48|66.68|16
1654006090000|2022-05-31 14:08:10|67.5|66.7|67.58|66.78|67.59|66.79|67.5|66.7|17
1654006100000|2022-05-31 14:08:20|67.59|66.79|67.48|66.68|67.59|66.79|67.46|66.66|23
1654006110000|2022-05-31 14:08:30|67.46|66.66|67.48|66.68|67.52|66.72|67.46|66.66|19
1654006120000|2022-05-31 14:08:40|67.47|66.67|67.48|66.68|67.49|66.69|67.47|66.67|12
1654006130000|2022-05-31 14:08:50|67.46|66.66|67.45|66.65|67.49|66.69|67.45|66.65|25
1654006140000|2022-05-31 14:09:00|67.4|66.6|67.42|66.62|67.42|66.62|67.38|66.58|17
1654006150000|2022-05-31 14:09:10|67.41|66.61|67.44|66.64|67.45|66.65|67.41|66.61|8
1654006160000|2022-05-31 14:09:20|67.43|66.63|67.41|66.61|67.43|66.63|67.4|66.6|7
1654006170000|2022-05-31 14:09:30|67.42|66.62|67.43|66.63|67.44|66.64|67.41|66.61|8
1654006180000|2022-05-31 14:09:40|67.42|66.62|67.4|66.6|67.43|66.63|67.4|66.6|14
1654006190000|2022-05-31 14:09:50|67.39|66.59|67.38|66.58|67.4|66.6|67.37|66.57|12
1654006200000|2022-05-31 14:10:00|67.37|66.57|67.42|66.62|67.42|66.62|67.35|66.55|17
1654006210000|2022-05-31 14:10:10|67.4|66.6|67.41|66.61|67.42|66.62|67.4|66.6|14
1654006220000|2022-05-31 14:10:20|67.4|66.6|67.39|66.59|67.4|66.6|67.38|66.58|19
1654006230000|2022-05-31 14:10:30|67.38|66.58|67.39|66.59|67.41|66.61|67.36|66.56|17
1654006240000|2022-05-31 14:10:40|67.4|66.6|67.4|66.6|67.42|66.62|67.38|66.58|6
1654006250000|2022-05-31 14:10:50|67.41|66.61|67.4|66.6|67.41|66.61|67.38|66.58|14
1654006260000|2022-05-31 14:11:00|67.39|66.59|67.4|66.6|67.41|66.61|67.37|66.57|21
1654006270000|2022-05-31 14:11:10|67.41|66.61|67.41|66.61|67.42|66.62|67.39|66.59|11
1654006280000|2022-05-31 14:11:20|67.4|66.6|67.41|66.61|67.41|66.61|67.39|66.59|12
1654006290000|2022-05-31 14:11:30|67.4|66.6|67.4|66.6|67.41|66.61|67.37|66.57|14
1654006300000|2022-05-31 14:11:40|67.41|66.61|67.4|66.6|67.42|66.62|67.39|66.59|10
1654006310000|2022-05-31 14:11:50|67.39|66.59|67.39|66.59|67.41|66.61|67.38|66.58|9
1654006320000|2022-05-31 14:12:00|67.4|66.6|67.48|66.68|67.48|66.68|67.4|66.6|12
1654006330000|2022-05-31 14:12:10|67.5|66.7|67.49|66.69|67.5|66.7|67.48|66.68|15
1654006340000|2022-05-31 14:12:20|67.5|66.7|67.48|66.68|67.51|66.71|67.48|66.68|14
1654006350000|2022-05-31 14:12:30|67.47|66.67|67.51|66.71|67.52|66.72|67.47|66.67|16
1654006360000|2022-05-31 14:12:40|67.5|66.7|67.52|66.72|67.53|66.73|67.5|66.7|11
1654006370000|2022-05-31 14:12:50|67.53|66.73|67.52|66.72|67.54|66.74|67.51|66.71|19
1654006380000|2022-05-31 14:13:00|67.51|66.71|67.53|66.73|67.53|66.73|67.51|66.71|3
1654006390000|2022-05-31 14:13:10|67.52|66.72|67.59|66.79|67.6|66.8|67.52|66.72|18
1654006400000|2022-05-31 14:13:20|67.58|66.78|67.62|66.82|67.62|66.82|67.58|66.78|14
1654006410000|2022-05-31 14:13:30|67.61|66.81|67.7|66.9|67.7|66.9|67.61|66.81|12
1654006420000|2022-05-31 14:13:40|67.69|66.89|67.67|66.87|67.72|66.92|67.67|66.87|15
1654006430000|2022-05-31 14:13:50|67.66|66.86|67.7|66.9|67.75|66.95|67.66|66.86|23
1654006440000|2022-05-31 14:14:00|67.69|66.89|67.68|66.88|67.7|66.9|67.68|66.88|16
1654006450000|2022-05-31 14:14:10|67.71|66.91|67.71|66.91|67.72|66.92|67.7|66.9|9
1654006460000|2022-05-31 14:14:20|67.72|66.92|67.7|66.9|67.72|66.92|67.68|66.88|9
1654006470000|2022-05-31 14:14:30|67.69|66.89|67.71|66.91|67.72|66.92|67.69|66.89|14
1654006480000|2022-05-31 14:14:40|67.72|66.92|67.78|66.98|67.78|66.98|67.71|66.91|12
1654006490000|2022-05-31 14:14:50|67.77|66.97|67.82|67.02|67.82|67.02|67.77|66.97|19
1654006500000|2022-05-31 14:15:00|67.8|67|67.85|67.05|67.88|67.08|67.8|67|19
1654006510000|2022-05-31 14:15:10|67.87|67.07|67.82|67.02|67.87|67.07|67.81|67.01|14
1654006520000|2022-05-31 14:15:20|67.81|67.01|67.81|67.01|67.82|67.02|67.8|67|7
1654006530000|2022-05-31 14:15:30|67.82|67.02|67.8|67|67.82|67.02|67.78|66.98|19
1654006540000|2022-05-31 14:15:40|67.79|66.99|67.78|66.98|67.8|67|67.78|66.98|10
1654006550000|2022-05-31 14:15:50|67.8|67|67.83|67.03|67.83|67.03|67.79|66.99|20
1654006560000|2022-05-31 14:16:00|67.82|67.02|67.83|67.03|67.84|67.04|67.82|67.02|10
1654006570000|2022-05-31 14:16:10|67.82|67.02|67.87|67.07|67.89|67.09|67.82|67.02|14
1654006580000|2022-05-31 14:16:20|67.88|67.08|67.9|67.1|67.92|67.12|67.88|67.08|12
1654006590000|2022-05-31 14:16:30|67.89|67.09|67.85|67.05|67.89|67.09|67.85|67.05|15
1654006600000|2022-05-31 14:16:40|67.84|67.04|67.82|67.02|67.84|67.04|67.81|67.01|17
1654006610000|2022-05-31 14:16:50|67.81|67.01|67.8|67|67.83|67.03|67.78|66.98|20
1654006620000|2022-05-31 14:17:00|67.79|66.99|67.84|67.04|67.84|67.04|67.79|66.99|10
1654006630000|2022-05-31 14:17:10|67.86|67.06|67.82|67.02|67.89|67.09|67.82|67.02|15
1654006640000|2022-05-31 14:17:20|67.81|67.01|67.8|67|67.82|67.02|67.78|66.98|23
1654006650000|2022-05-31 14:17:30|67.78|66.98|67.89|67.09|67.89|67.09|67.78|66.98|20
1654006660000|2022-05-31 14:17:40|67.9|67.1|67.96|67.16|67.97|67.17|67.87|67.07|26
1654006670000|2022-05-31 14:17:50|67.97|67.17|67.97|67.17|67.98|67.18|67.91|67.11|19
1654006680000|2022-05-31 14:18:00|67.96|67.16|67.91|67.11|68|67.2|67.9|67.1|17
1654006690000|2022-05-31 14:18:10|67.9|67.1|68|67.2|68.01|67.21|67.9|67.1|21
1654006700000|2022-05-31 14:18:20|67.99|67.19|67.99|67.19|68.01|67.21|67.97|67.17|14
1654006710000|2022-05-31 14:18:30|67.98|67.18|67.98|67.18|67.99|67.19|67.97|67.17|9
1654006720000|2022-05-31 14:18:40|67.95|67.15|67.91|67.11|67.95|67.15|67.9|67.1|12
1654006730000|2022-05-31 14:18:50|67.92|67.12|67.98|67.18|67.99|67.19|67.91|67.11|14
1654006740000|2022-05-31 14:19:00|67.97|67.17|67.91|67.11|67.98|67.18|67.91|67.11|11
1654006750000|2022-05-31 14:19:10|67.92|67.12|67.91|67.11|67.92|67.12|67.9|67.1|6
1654006760000|2022-05-31 14:19:20|67.92|67.12|67.92|67.12|67.93|67.13|67.91|67.11|17
1654006770000|2022-05-31 14:19:30|67.91|67.11|67.94|67.14|67.98|67.18|67.91|67.11|12
1654006780000|2022-05-31 14:19:40|67.93|67.13|67.94|67.14|67.95|67.15|67.93|67.13|12
1654006790000|2022-05-31 14:19:50|67.93|67.13|67.94|67.14|67.94|67.14|67.92|67.12|10
1654006800000|2022-05-31 14:20:00|67.95|67.15|68.01|67.21|68.01|67.21|67.93|67.13|11
1654006810000|2022-05-31 14:20:10|68|67.2|68|67.2|68.01|67.21|67.98|67.18|22
1654006820000|2022-05-31 14:20:20|68.01|67.21|68.06|67.26|68.09|67.29|68.01|67.21|13
1654006830000|2022-05-31 14:20:30|68.08|67.28|68.07|67.27|68.08|67.28|68.02|67.22|14
1654006840000|2022-05-31 14:20:40|68.04|67.24|68.04|67.24|68.04|67.24|68.02|67.22|11
1654006850000|2022-05-31 14:20:50|68.02|67.22|68.01|67.21|68.04|67.24|68.01|67.21|11
1654006860000|2022-05-31 14:21:00|68.02|67.22|68.02|67.22|68.03|67.23|68.01|67.21|11
1654006870000|2022-05-31 14:21:10|68.03|67.23|68.05|67.25|68.05|67.25|68.02|67.22|11
1654006880000|2022-05-31 14:21:20|68.07|67.27|68.03|67.23|68.07|67.27|68.03|67.23|10
1654006890000|2022-05-31 14:21:30|68.04|67.24|68.04|67.24|68.04|67.24|68.03|67.23|9
1654006900000|2022-05-31 14:21:40|68.03|67.23|68.04|67.24|68.04|67.24|68.03|67.23|8
1654006910000|2022-05-31 14:21:50|68.03|67.23|68.11|67.31|68.11|67.31|68.03|67.23|12
1654006920000|2022-05-31 14:22:00|68.12|67.32|68.11|67.31|68.14|67.34|68.11|67.31|14
1654006930000|2022-05-31 14:22:10|68.1|67.3|68.08|67.28|68.1|67.3|68.07|67.27|17
1654006940000|2022-05-31 14:22:20|68.05|67.25|68.05|67.25|68.06|67.26|68.04|67.24|14
1654006950000|2022-05-31 14:22:30|68.03|67.23|68.06|67.26|68.06|67.26|68.03|67.23|9
1654006960000|2022-05-31 14:22:40|68.05|67.25|68.06|67.26|68.09|67.29|68.03|67.23|19
1654006970000|2022-05-31 14:22:50|68.05|67.25|68.06|67.26|68.06|67.26|68.05|67.25|10
1654006980000|2022-05-31 14:23:00|68.05|67.25|68.02|67.22|68.06|67.26|68.01|67.21|15
1654006990000|2022-05-31 14:23:10|68.01|67.21|68.03|67.23|68.03|67.23|68|67.2|6
1654007000000|2022-05-31 14:23:20|68.02|67.22|68.03|67.23|68.03|67.23|68|67.2|13
1654007010000|2022-05-31 14:23:30|68.02|67.22|68.02|67.22|68.04|67.24|67.99|67.19|15
1654007020000|2022-05-31 14:23:40|68|67.2|68.01|67.21|68.02|67.22|67.98|67.18|12
1654007030000|2022-05-31 14:23:50|68.02|67.22|68.02|67.22|68.03|67.23|68|67.2|12
1654007040000|2022-05-31 14:24:00|68.01|67.21|67.99|67.19|68.02|67.22|67.98|67.18|9
1654007050000|2022-05-31 14:24:10|68.01|67.21|67.93|67.13|68.01|67.21|67.92|67.12|14
1654007060000|2022-05-31 14:24:20|67.92|67.12|67.92|67.12|67.93|67.13|67.9|67.1|10
1654007070000|2022-05-31 14:24:30|67.93|67.13|67.92|67.12|67.94|67.14|67.92|67.12|6
1654007080000|2022-05-31 14:24:40|67.93|67.13|67.94|67.14|67.95|67.15|67.92|67.12|10
1654007090000|2022-05-31 14:24:50|67.93|67.13|67.91|67.11|67.93|67.13|67.9|67.1|8
1654007100000|2022-05-31 14:25:00|67.92|67.12|67.93|67.13|67.94|67.14|67.9|67.1|15
1654007110000|2022-05-31 14:25:10|67.92|67.12|67.94|67.14|67.94|67.14|67.9|67.1|15
1654007120000|2022-05-31 14:25:20|67.93|67.13|67.93|67.13|67.94|67.14|67.92|67.12|18
1654007130000|2022-05-31 14:25:30|67.92|67.12|67.92|67.12|67.93|67.13|67.92|67.12|7
1654007140000|2022-05-31 14:25:40|67.93|67.13|67.92|67.12|67.93|67.13|67.92|67.12|2
1654007150000|2022-05-31 14:25:50|67.93|67.13|67.9|67.1|67.93|67.13|67.9|67.1|6
1654007160000|2022-05-31 14:26:00|67.91|67.11|67.93|67.13|67.93|67.13|67.9|67.1|11
1654007170000|2022-05-31 14:26:10|67.92|67.12|67.9|67.1|67.93|67.13|67.9|67.1|12
1654007180000|2022-05-31 14:26:20|67.89|67.09|67.9|67.1|67.92|67.12|67.87|67.07|12
1654007190000|2022-05-31 14:26:30|67.91|67.11|67.84|67.04|67.91|67.11|67.83|67.03|11
1654007200000|2022-05-31 14:26:40|67.83|67.03|67.85|67.05|67.9|67.1|67.83|67.03|14
1654007210000|2022-05-31 14:26:50|67.84|67.04|67.83|67.03|67.84|67.04|67.82|67.02|10
1654007220000|2022-05-31 14:27:00|67.84|67.04|67.89|67.09|67.9|67.1|67.83|67.03|17
1654007230000|2022-05-31 14:27:10|67.9|67.1|67.9|67.1|67.9|67.1|67.88|67.08|15
1654007240000|2022-05-31 14:27:20|67.91|67.11|67.91|67.11|67.91|67.11|67.89|67.09|8
1654007250000|2022-05-31 14:27:30|67.9|67.1|67.9|67.1|67.91|67.11|67.89|67.09|11
1654007260000|2022-05-31 14:27:40|67.91|67.11|67.91|67.11|67.91|67.11|67.89|67.09|11
1654007270000|2022-05-31 14:27:50|67.92|67.12|67.93|67.13|67.94|67.14|67.92|67.12|6
1654007280000|2022-05-31 14:28:00|67.94|67.14|68.02|67.22|68.02|67.22|67.94|67.14|18
1654007290000|2022-05-31 14:28:10|68|67.2|68.08|67.28|68.09|67.29|68|67.2|21
1654007300000|2022-05-31 14:28:20|68.07|67.27|68.08|67.28|68.09|67.29|68.06|67.26|14
1654007310000|2022-05-31 14:28:30|68.09|67.29|68.04|67.24|68.09|67.29|68.03|67.23|23
1654007320000|2022-05-31 14:28:40|68.05|67.25|68.01|67.21|68.05|67.25|68.01|67.21|15
1654007330000|2022-05-31 14:28:50|68.02|67.22|67.93|67.13|68.02|67.22|67.92|67.12|18
1654007340000|2022-05-31 14:29:00|67.92|67.12|67.91|67.11|67.93|67.13|67.9|67.1|16
1654007350000|2022-05-31 14:29:10|67.9|67.1|67.91|67.11|67.93|67.13|67.89|67.09|15
1654007360000|2022-05-31 14:29:20|67.9|67.1|67.9|67.1|67.93|67.13|67.9|67.1|11
1654007370000|2022-05-31 14:29:30|67.91|67.11|67.9|67.1|67.92|67.12|67.9|67.1|15
1654007380000|2022-05-31 14:29:40|67.92|67.12|67.83|67.03|67.92|67.12|67.83|67.03|10
1654007390000|2022-05-31 14:29:50|67.82|67.02|67.82|67.02|67.83|67.03|67.81|67.01|9
1654007400000|2022-05-31 14:30:00|67.81|67.01|67.88|67.08|67.89|67.09|67.79|66.99|23
1654007410000|2022-05-31 14:30:10|67.87|67.07|67.98|67.18|67.99|67.19|67.87|67.07|14
1654007420000|2022-05-31 14:30:20|67.97|67.17|67.91|67.11|67.98|67.18|67.9|67.1|15
1654007430000|2022-05-31 14:30:30|67.92|67.12|67.93|67.13|67.94|67.14|67.91|67.11|6
1654007440000|2022-05-31 14:30:40|67.94|67.14|67.97|67.17|67.98|67.18|67.94|67.14|10
1654007450000|2022-05-31 14:30:50|67.98|67.18|67.98|67.18|67.99|67.19|67.97|67.17|13
1654007460000|2022-05-31 14:31:00|67.99|67.19|68.01|67.21|68.02|67.22|67.99|67.19|13
1654007470000|2022-05-31 14:31:10|68.02|67.22|68.11|67.31|68.11|67.31|68.02|67.22|20
1654007480000|2022-05-31 14:31:20|68.12|67.32|68.12|67.32|68.18|67.38|68.1|67.3|16
1654007490000|2022-05-31 14:31:30|68.13|67.33|68.12|67.32|68.13|67.33|68.11|67.31|10
1654007500000|2022-05-31 14:31:40|68.09|67.29|68.04|67.24|68.1|67.3|68.03|67.23|26
1654007510000|2022-05-31 14:31:50|68.03|67.23|68.04|67.24|68.04|67.24|68.03|67.23|14
1654007520000|2022-05-31 14:32:00|68.03|67.23|68.04|67.24|68.1|67.3|68.03|67.23|18
1654007530000|2022-05-31 14:32:10|68.06|67.26|68.12|67.32|68.12|67.32|68.06|67.26|12
1654007540000|2022-05-31 14:32:20|68.14|67.34|68.09|67.29|68.14|67.34|68.07|67.27|27
1654007550000|2022-05-31 14:32:30|68.08|67.28|68.04|67.24|68.09|67.29|68.03|67.23|8
1654007560000|2022-05-31 14:32:40|68.05|67.25|68.03|67.23|68.05|67.25|68.01|67.21|13
1654007570000|2022-05-31 14:32:50|68.04|67.24|68.04|67.24|68.05|67.25|68.03|67.23|7
1654007580000|2022-05-31 14:33:00|68.03|67.23|68.03|67.23|68.05|67.25|68.03|67.23|12
1654007590000|2022-05-31 14:33:10|68.04|67.24|68.04|67.24|68.05|67.25|68.03|67.23|5
1654007600000|2022-05-31 14:33:20|68.05|67.25|68.05|67.25|68.06|67.26|68.03|67.23|8
1654007610000|2022-05-31 14:33:30|68.04|67.24|68.01|67.21|68.05|67.25|68.01|67.21|17
1654007620000|2022-05-31 14:33:40|68.02|67.22|68.03|67.23|68.04|67.24|68|67.2|13
1654007630000|2022-05-31 14:33:50|68.02|67.22|68.02|67.22|68.03|67.23|68.01|67.21|14
1654007640000|2022-05-31 14:34:00|68.03|67.23|68.03|67.23|68.05|67.25|68.01|67.21|17
1654007650000|2022-05-31 14:34:10|68.02|67.22|68.02|67.22|68.04|67.24|68|67.2|16
1654007660000|2022-05-31 14:34:20|68.03|67.23|68.02|67.22|68.05|67.25|68.01|67.21|19
1654007670000|2022-05-31 14:34:30|68.04|67.24|68.03|67.23|68.05|67.25|68.01|67.21|17
1654007680000|2022-05-31 14:34:40|68.02|67.22|68.03|67.23|68.04|67.24|68.01|67.21|11
1654007690000|2022-05-31 14:34:50|68.02|67.22|67.99|67.19|68.03|67.23|67.98|67.18|14
1654007700000|2022-05-31 14:35:00|67.94|67.14|68.01|67.21|68.02|67.22|67.93|67.13|14
1654007710000|2022-05-31 14:35:10|68|67.2|67.97|67.17|68.01|67.21|67.96|67.16|7
1654007720000|2022-05-31 14:35:20|67.98|67.18|68.01|67.21|68.02|67.22|67.97|67.17|20
1654007730000|2022-05-31 14:35:30|68.02|67.22|68.03|67.23|68.04|67.24|68.01|67.21|12
1654007740000|2022-05-31 14:35:40|68.04|67.24|68.02|67.22|68.04|67.24|68.02|67.22|11
1654007750000|2022-05-31 14:35:50|68.01|67.21|68.01|67.21|68.02|67.22|68|67.2|17
1654007760000|2022-05-31 14:36:00|68|67.2|68.04|67.24|68.04|67.24|68|67.2|17
1654007770000|2022-05-31 14:36:10|68.03|67.23|67.99|67.19|68.04|67.24|67.99|67.19|11
1654007780000|2022-05-31 14:36:20|67.98|67.18|67.99|67.19|67.99|67.19|67.98|67.18|4
1654007790000|2022-05-31 14:36:30|68|67.2|67.99|67.19|68|67.2|67.99|67.19|4
1654007800000|2022-05-31 14:36:40|67.98|67.18|67.93|67.13|68|67.2|67.93|67.13|13
1654007810000|2022-05-31 14:36:50|67.94|67.14|67.92|67.12|67.95|67.15|67.91|67.11|12
1654007820000|2022-05-31 14:37:00|67.93|67.13|67.98|67.18|67.99|67.19|67.93|67.13|16
1654007830000|2022-05-31 14:37:10|67.97|67.17|67.93|67.13|67.99|67.19|67.92|67.12|19
1654007840000|2022-05-31 14:37:20|67.92|67.12|67.91|67.11|67.93|67.13|67.9|67.1|18
1654007850000|2022-05-31 14:37:30|67.92|67.12|67.91|67.11|67.94|67.14|67.9|67.1|20
1654007860000|2022-05-31 14:37:40|67.9|67.1|67.92|67.12|67.92|67.12|67.89|67.09|13
1654007870000|2022-05-31 14:37:50|67.91|67.11|67.92|67.12|67.92|67.12|67.91|67.11|12
1654007880000|2022-05-31 14:38:00|67.91|67.11|67.94|67.14|67.94|67.14|67.9|67.1|14
1654007890000|2022-05-31 14:38:10|67.95|67.15|67.94|67.14|67.95|67.15|67.92|67.12|11
1654007900000|2022-05-31 14:38:20|67.93|67.13|67.94|67.14|67.94|67.14|67.93|67.13|16
1654007910000|2022-05-31 14:38:30|67.95|67.15|68.03|67.23|68.04|67.24|67.94|67.14|12
1654007920000|2022-05-31 14:38:40|68.02|67.22|68|67.2|68.03|67.23|67.99|67.19|14
1654007930000|2022-05-31 14:38:50|68.01|67.21|68|67.2|68.02|67.22|68|67.2|12
1654007940000|2022-05-31 14:39:00|68.01|67.21|68.02|67.22|68.02|67.22|67.99|67.19|13
1654007950000|2022-05-31 14:39:10|68.01|67.21|68.04|67.24|68.05|67.25|68.01|67.21|12
1654007960000|2022-05-31 14:39:20|68.05|67.25|68.02|67.22|68.05|67.25|68.02|67.22|11
1654007970000|2022-05-31 14:39:30|68.01|67.21|68.01|67.21|68.02|67.22|68|67.2|5
1654007980000|2022-05-31 14:39:40|68|67.2|68|67.2|68.01|67.21|67.99|67.19|8
1654007990000|2022-05-31 14:39:50|68.01|67.21|68.03|67.23|68.04|67.24|68|67.2|17
1654008000000|2022-05-31 14:40:00|68.02|67.22|68.1|67.3|68.11|67.31|68.02|67.22|16
1654008010000|2022-05-31 14:40:10|68.11|67.31|68.1|67.3|68.12|67.32|68.09|67.29|16
1654008020000|2022-05-31 14:40:20|68.09|67.29|68.18|67.38|68.18|67.38|68.09|67.29|14
1654008030000|2022-05-31 14:40:30|68.17|67.37|68.18|67.38|68.2|67.4|68.17|67.37|15
1654008040000|2022-05-31 14:40:40|68.19|67.39|68.19|67.39|68.21|67.41|68.18|67.38|14
1654008050000|2022-05-31 14:40:50|68.18|67.38|68.28|67.48|68.29|67.49|68.18|67.38|17
1654008060000|2022-05-31 14:41:00|68.29|67.49|68.3|67.5|68.33|67.53|68.29|67.49|12
1654008070000|2022-05-31 14:41:10|68.29|67.49|68.25|67.45|68.32|67.52|68.25|67.45|15
1654008080000|2022-05-31 14:41:20|68.24|67.44|68.24|67.44|68.25|67.45|68.23|67.43|20
1654008090000|2022-05-31 14:41:30|68.25|67.45|68.23|67.43|68.25|67.45|68.23|67.43|15
1654008100000|2022-05-31 14:41:40|68.24|67.44|68.22|67.42|68.27|67.47|68.2|67.4|16
1654008110000|2022-05-31 14:41:50|68.2|67.4|68.19|67.39|68.23|67.43|68.19|67.39|17
1654008120000|2022-05-31 14:42:00|68.18|67.38|68.19|67.39|68.21|67.41|68.15|67.35|18
1654008130000|2022-05-31 14:42:10|68.2|67.4|68.2|67.4|68.21|67.41|68.18|67.38|19
1654008140000|2022-05-31 14:42:20|68.21|67.41|68.19|67.39|68.21|67.41|68.18|67.38|13
1654008150000|2022-05-31 14:42:30|68.18|67.38|68.19|67.39|68.2|67.4|68.18|67.38|8
1654008160000|2022-05-31 14:42:40|68.17|67.37|68.2|67.4|68.2|67.4|68.17|67.37|12
1654008170000|2022-05-31 14:42:50|68.19|67.39|68.24|67.44|68.25|67.45|68.19|67.39|17
1654008180000|2022-05-31 14:43:00|68.23|67.43|68.28|67.48|68.28|67.48|68.23|67.43|9
1654008190000|2022-05-31 14:43:10|68.29|67.49|68.28|67.48|68.3|67.5|68.26|67.46|16
1654008200000|2022-05-31 14:43:20|68.25|67.45|68.23|67.43|68.25|67.45|68.21|67.41|16
1654008210000|2022-05-31 14:43:30|68.24|67.44|68.29|67.49|68.32|67.52|68.24|67.44|17
1654008220000|2022-05-31 14:43:40|68.3|67.5|68.26|67.46|68.31|67.51|68.26|67.46|13
1654008230000|2022-05-31 14:43:50|68.27|67.47|68.25|67.45|68.29|67.49|68.23|67.43|15
1654008240000|2022-05-31 14:44:00|68.24|67.44|68.28|67.48|68.29|67.49|68.22|67.42|15
1654008250000|2022-05-31 14:44:10|68.29|67.49|68.27|67.47|68.29|67.49|68.23|67.43|21
1654008260000|2022-05-31 14:44:20|68.28|67.48|68.3|67.5|68.34|67.54|68.27|67.47|21
1654008270000|2022-05-31 14:44:30|68.29|67.49|68.32|67.52|68.34|67.54|68.28|67.48|18
1654008280000|2022-05-31 14:44:40|68.37|67.57|68.39|67.59|68.4|67.6|68.37|67.57|9
1654008290000|2022-05-31 14:44:50|68.4|67.6|68.41|67.61|68.41|67.61|68.39|67.59|13
1654008300000|2022-05-31 14:45:00|68.4|67.6|68.33|67.53|68.4|67.6|68.33|67.53|17
1654008310000|2022-05-31 14:45:10|68.34|67.54|68.35|67.55|68.39|67.59|68.32|67.52|15
1654008320000|2022-05-31 14:45:20|68.34|67.54|68.33|67.53|68.35|67.55|68.32|67.52|12
1654008330000|2022-05-31 14:45:30|68.34|67.54|68.33|67.53|68.35|67.55|68.32|67.52|13
1654008340000|2022-05-31 14:45:40|68.32|67.52|68.35|67.55|68.35|67.55|68.32|67.52|13
1654008350000|2022-05-31 14:45:50|68.34|67.54|68.41|67.61|68.41|67.61|68.34|67.54|13
1654008360000|2022-05-31 14:46:00|68.4|67.6|68.39|67.59|68.41|67.61|68.39|67.59|16
1654008370000|2022-05-31 14:46:10|68.41|67.61|68.42|67.62|68.43|67.63|68.4|67.6|14
1654008380000|2022-05-31 14:46:20|68.41|67.61|68.41|67.61|68.43|67.63|68.39|67.59|19
1654008390000|2022-05-31 14:46:30|68.4|67.6|68.4|67.6|68.43|67.63|68.4|67.6|21
1654008400000|2022-05-31 14:46:40|68.42|67.62|68.49|67.69|68.51|67.71|68.4|67.6|20
1654008410000|2022-05-31 14:46:50|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|12
1654008420000|2022-05-31 14:47:00|68.48|67.68|68.43|67.63|68.52|67.72|68.43|67.63|19
1654008430000|2022-05-31 14:47:10|68.44|67.64|68.44|67.64|68.45|67.65|68.42|67.62|13
1654008440000|2022-05-31 14:47:20|68.43|67.63|68.43|67.63|68.45|67.65|68.41|67.61|11
1654008450000|2022-05-31 14:47:30|68.42|67.62|68.41|67.61|68.43|67.63|68.41|67.61|16
1654008460000|2022-05-31 14:47:40|68.4|67.6|68.35|67.55|68.42|67.62|68.35|67.55|14
1654008470000|2022-05-31 14:47:50|68.34|67.54|68.38|67.58|68.4|67.6|68.33|67.53|19
1654008480000|2022-05-31 14:48:00|68.39|67.59|68.33|67.53|68.4|67.6|68.31|67.51|17
1654008490000|2022-05-31 14:48:10|68.32|67.52|68.41|67.61|68.41|67.61|68.3|67.5|16
1654008500000|2022-05-31 14:48:20|68.38|67.58|68.33|67.53|68.39|67.59|68.32|67.52|16
1654008510000|2022-05-31 14:48:30|68.32|67.52|68.3|67.5|68.33|67.53|68.29|67.49|17
1654008520000|2022-05-31 14:48:40|68.28|67.48|68.29|67.49|68.3|67.5|68.28|67.48|9
1654008530000|2022-05-31 14:48:50|68.3|67.5|68.3|67.5|68.3|67.5|68.28|67.48|7
1654008540000|2022-05-31 14:49:00|68.29|67.49|68.31|67.51|68.33|67.53|68.29|67.49|13
1654008550000|2022-05-31 14:49:10|68.3|67.5|68.21|67.41|68.32|67.52|68.21|67.41|22
1654008560000|2022-05-31 14:49:20|68.22|67.42|68.28|67.48|68.3|67.5|68.21|67.41|9
1654008570000|2022-05-31 14:49:30|68.29|67.49|68.2|67.4|68.3|67.5|68.2|67.4|22
1654008580000|2022-05-31 14:49:40|68.21|67.41|68.2|67.4|68.23|67.43|68.2|67.4|9
1654008590000|2022-05-31 14:49:50|68.19|67.39|68.21|67.41|68.21|67.41|68.19|67.39|11
1654008600000|2022-05-31 14:50:00|68.2|67.4|68.21|67.41|68.21|67.41|68.18|67.38|16
1654008610000|2022-05-31 14:50:10|68.2|67.4|68.2|67.4|68.21|67.41|68.19|67.39|7
1654008620000|2022-05-31 14:50:20|68.21|67.41|68.21|67.41|68.25|67.45|68.2|67.4|19
1654008630000|2022-05-31 14:50:30|68.2|67.4|68.21|67.41|68.22|67.42|68.19|67.39|18
1654008640000|2022-05-31 14:50:40|68.2|67.4|68.21|67.41|68.21|67.41|68.19|67.39|14
1654008650000|2022-05-31 14:50:50|68.2|67.4|68.21|67.41|68.23|67.43|68.2|67.4|20
1654008660000|2022-05-31 14:51:00|68.2|67.4|68.21|67.41|68.22|67.42|68.2|67.4|6
1654008670000|2022-05-31 14:51:10|68.22|67.42|68.22|67.42|68.23|67.43|68.2|67.4|18
1654008680000|2022-05-31 14:51:20|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|13
1654008690000|2022-05-31 14:51:30|68.22|67.42|68.2|67.4|68.22|67.42|68.2|67.4|12
1654008700000|2022-05-31 14:51:40|68.21|67.41|68.19|67.39|68.21|67.41|68.19|67.39|20
1654008710000|2022-05-31 14:51:50|68.2|67.4|68.18|67.38|68.21|67.41|68.18|67.38|13
1654008720000|2022-05-31 14:52:00|68.19|67.39|68.18|67.38|68.19|67.39|68.18|67.38|4
1654008730000|2022-05-31 14:52:10|68.17|67.37|68.14|67.34|68.17|67.37|68.14|67.34|9
1654008740000|2022-05-31 14:52:20|68.15|67.35|68.14|67.34|68.15|67.35|68.14|67.34|2
1654008750000|2022-05-31 14:52:30|68.15|67.35|68.14|67.34|68.15|67.35|68.14|67.34|4
1654008760000|2022-05-31 14:52:40|68.13|67.33|68.13|67.33|68.14|67.34|68.12|67.32|7
1654008770000|2022-05-31 14:52:50|68.12|67.32|68.12|67.32|68.13|67.33|68.11|67.31|8
1654008780000|2022-05-31 14:53:00|68.13|67.33|68.13|67.33|68.14|67.34|68.12|67.32|11
1654008790000|2022-05-31 14:53:10|68.14|67.34|68.13|67.33|68.15|67.35|68.13|67.33|16
1654008800000|2022-05-31 14:53:20|68.12|67.32|68.16|67.36|68.16|67.36|68.12|67.32|16
1654008810000|2022-05-31 14:53:30|68.17|67.37|68.14|67.34|68.19|67.39|68.13|67.33|16
1654008820000|2022-05-31 14:53:40|68.15|67.35|68.12|67.32|68.15|67.35|68.11|67.31|9
1654008830000|2022-05-31 14:53:50|68.11|67.31|68.12|67.32|68.13|67.33|68.11|67.31|20
1654008840000|2022-05-31 14:54:00|68.11|67.31|68.14|67.34|68.15|67.35|68.11|67.31|11
1654008850000|2022-05-31 14:54:10|68.13|67.33|68.18|67.38|68.21|67.41|68.13|67.33|18
1654008860000|2022-05-31 14:54:20|68.17|67.37|68.19|67.39|68.19|67.39|68.17|67.37|3
1654008870000|2022-05-31 14:54:30|68.2|67.4|68.22|67.42|68.23|67.43|68.2|67.4|19
1654008880000|2022-05-31 14:54:40|68.23|67.43|68.2|67.4|68.23|67.43|68.19|67.39|8
1654008890000|2022-05-31 14:54:50|68.19|67.39|68.2|67.4|68.21|67.41|68.19|67.39|10
1654008900000|2022-05-31 14:55:00|68.21|67.41|68.23|67.43|68.23|67.43|68.2|67.4|9
1654008910000|2022-05-31 14:55:10|68.25|67.45|68.22|67.42|68.25|67.45|68.22|67.42|3
1654008920000|2022-05-31 14:55:20|68.23|67.43|68.22|67.42|68.23|67.43|68.21|67.41|4
1654008930000|2022-05-31 14:55:30|68.23|67.43|68.24|67.44|68.24|67.44|68.22|67.42|12
1654008940000|2022-05-31 14:55:40|68.23|67.43|68.23|67.43|68.25|67.45|68.23|67.43|5
1654008950000|2022-05-31 14:55:50|68.22|67.42|68.22|67.42|68.24|67.44|68.22|67.42|14
1654008960000|2022-05-31 14:56:00|68.23|67.43|68.22|67.42|68.24|67.44|68.22|67.42|11
1654008970000|2022-05-31 14:56:10|68.23|67.43|68.22|67.42|68.23|67.43|68.22|67.42|2
1654008980000|2022-05-31 14:56:20|68.21|67.41|68.23|67.43|68.24|67.44|68.21|67.41|5
1654008990000|2022-05-31 14:56:30|68.22|67.42|68.23|67.43|68.23|67.43|68.21|67.41|12
1654009000000|2022-05-31 14:56:40|68.22|67.42|68.22|67.42|68.23|67.43|68.21|67.41|7
1654009010000|2022-05-31 14:56:50|68.23|67.43|68.23|67.43|68.25|67.45|68.22|67.42|15
1654009020000|2022-05-31 14:57:00|68.22|67.42|68.23|67.43|68.24|67.44|68.22|67.42|13
1654009030000|2022-05-31 14:57:10|68.24|67.44|68.3|67.5|68.3|67.5|68.23|67.43|10
1654009040000|2022-05-31 14:57:20|68.29|67.49|68.28|67.48|68.31|67.51|68.28|67.48|16
1654009050000|2022-05-31 14:57:30|68.31|67.51|68.24|67.44|68.31|67.51|68.22|67.42|19
1654009060000|2022-05-31 14:57:40|68.23|67.43|68.22|67.42|68.24|67.44|68.22|67.42|6
1654009070000|2022-05-31 14:57:50|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|3
1654009080000|2022-05-31 14:58:00|68.22|67.42|68.22|67.42|68.24|67.44|68.21|67.41|11
1654009090000|2022-05-31 14:58:10|68.24|67.44|68.22|67.42|68.24|67.44|68.22|67.42|12
1654009100000|2022-05-31 14:58:20|68.21|67.41|68.29|67.49|68.3|67.5|68.21|67.41|19
1654009110000|2022-05-31 14:58:30|68.28|67.48|68.29|67.49|68.31|67.51|68.28|67.48|15
1654009120000|2022-05-31 14:58:40|68.3|67.5|68.31|67.51|68.32|67.52|68.28|67.48|15
1654009130000|2022-05-31 14:58:50|68.32|67.52|68.33|67.53|68.33|67.53|68.29|67.49|14
1654009140000|2022-05-31 14:59:00|68.32|67.52|68.34|67.54|68.34|67.54|68.31|67.51|12
1654009150000|2022-05-31 14:59:10|68.33|67.53|68.33|67.53|68.34|67.54|68.32|67.52|11
1654009160000|2022-05-31 14:59:20|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|6
1654009170000|2022-05-31 14:59:30|68.34|67.54|68.34|67.54|68.35|67.55|68.33|67.53|19
1654009180000|2022-05-31 14:59:40|68.33|67.53|68.39|67.59|68.39|67.59|68.33|67.53|13
1654009190000|2022-05-31 14:59:50|68.38|67.58|68.35|67.55|68.4|67.6|68.35|67.55|10
1654009200000|2022-05-31 15:00:00|68.34|67.54|68.32|67.52|68.35|67.55|68.32|67.52|15
1654009210000|2022-05-31 15:00:10|68.33|67.53|68.4|67.6|68.4|67.6|68.32|67.52|11
1654009220000|2022-05-31 15:00:20|68.39|67.59|68.4|67.6|68.42|67.62|68.38|67.58|11
1654009230000|2022-05-31 15:00:30|68.39|67.59|68.39|67.59|68.41|67.61|68.38|67.58|7
1654009240000|2022-05-31 15:00:40|68.4|67.6|68.38|67.58|68.4|67.6|68.38|67.58|13
1654009250000|2022-05-31 15:00:50|68.39|67.59|68.34|67.54|68.39|67.59|68.33|67.53|13
1654009260000|2022-05-31 15:01:00|68.33|67.53|68.32|67.52|68.33|67.53|68.31|67.51|11
1654009270000|2022-05-31 15:01:10|68.33|67.53|68.42|67.62|68.42|67.62|68.31|67.51|13
1654009280000|2022-05-31 15:01:20|68.4|67.6|68.4|67.6|68.42|67.62|68.39|67.59|15
1654009290000|2022-05-31 15:01:30|68.39|67.59|68.39|67.59|68.41|67.61|68.38|67.58|12
1654009300000|2022-05-31 15:01:40|68.38|67.58|68.39|67.59|68.4|67.6|68.38|67.58|12
1654009310000|2022-05-31 15:01:50|68.38|67.58|68.38|67.58|68.39|67.59|68.38|67.58|11
1654009320000|2022-05-31 15:02:00|68.39|67.59|68.35|67.55|68.39|67.59|68.34|67.54|17
1654009330000|2022-05-31 15:02:10|68.34|67.54|68.33|67.53|68.35|67.55|68.33|67.53|9
1654009340000|2022-05-31 15:02:20|68.32|67.52|68.32|67.52|68.33|67.53|68.32|67.52|3
1654009350000|2022-05-31 15:02:30|68.33|67.53|68.32|67.52|68.34|67.54|68.31|67.51|18
1654009360000|2022-05-31 15:02:40|68.33|67.53|68.34|67.54|68.35|67.55|68.32|67.52|16
1654009370000|2022-05-31 15:02:50|68.35|67.55|68.34|67.54|68.36|67.56|68.31|67.51|13
1654009380000|2022-05-31 15:03:00|68.32|67.52|68.32|67.52|68.33|67.53|68.3|67.5|16
1654009390000|2022-05-31 15:03:10|68.31|67.51|68.32|67.52|68.33|67.53|68.31|67.51|14
1654009400000|2022-05-31 15:03:20|68.29|67.49|68.28|67.48|68.3|67.5|68.27|67.47|9
1654009410000|2022-05-31 15:03:30|68.27|67.47|68.25|67.45|68.28|67.48|68.24|67.44|14
1654009420000|2022-05-31 15:03:40|68.24|67.44|68.22|67.42|68.25|67.45|68.22|67.42|11
1654009430000|2022-05-31 15:03:50|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|13
1654009440000|2022-05-31 15:04:00|68.25|67.45|68.28|67.48|68.29|67.49|68.25|67.45|11
1654009450000|2022-05-31 15:04:10|68.27|67.47|68.29|67.49|68.29|67.49|68.27|67.47|5
1654009460000|2022-05-31 15:04:20|68.28|67.48|68.29|67.49|68.29|67.49|68.27|67.47|6
1654009470000|2022-05-31 15:04:30|68.28|67.48|68.31|67.51|68.31|67.51|68.28|67.48|11
1654009480000|2022-05-31 15:04:40|68.3|67.5|68.3|67.5|68.31|67.51|68.29|67.49|13
1654009490000|2022-05-31 15:04:50|68.31|67.51|68.3|67.5|68.32|67.52|68.29|67.49|11
1654009500000|2022-05-31 15:05:00|68.31|67.51|68.33|67.53|68.33|67.53|68.3|67.5|14
1654009510000|2022-05-31 15:05:10|68.34|67.54|68.39|67.59|68.4|67.6|68.34|67.54|12
1654009520000|2022-05-31 15:05:20|68.38|67.58|68.32|67.52|68.39|67.59|68.31|67.51|17
1654009530000|2022-05-31 15:05:30|68.3|67.5|68.29|67.49|68.3|67.5|68.28|67.48|8
1654009540000|2022-05-31 15:05:40|68.32|67.52|68.28|67.48|68.32|67.52|68.28|67.48|16
1654009550000|2022-05-31 15:05:50|68.31|67.51|68.28|67.48|68.31|67.51|68.27|67.47|13
1654009560000|2022-05-31 15:06:00|68.27|67.47|68.2|67.4|68.28|67.48|68.17|67.37|17
1654009570000|2022-05-31 15:06:10|68.19|67.39|68.19|67.39|68.2|67.4|68.18|67.38|15
1654009580000|2022-05-31 15:06:20|68.18|67.38|68.18|67.38|68.21|67.41|68.15|67.35|17
1654009590000|2022-05-31 15:06:30|68.17|67.37|68.11|67.31|68.19|67.39|68.11|67.31|18
1654009600000|2022-05-31 15:06:40|68.12|67.32|68.13|67.33|68.15|67.35|68.12|67.32|8
1654009610000|2022-05-31 15:06:50|68.12|67.32|68.12|67.32|68.13|67.33|68.12|67.32|5
1654009620000|2022-05-31 15:07:00|68.13|67.33|68.17|67.37|68.2|67.4|68.11|67.31|17
1654009630000|2022-05-31 15:07:10|68.18|67.38|68.09|67.29|68.19|67.39|68.09|67.29|14
1654009640000|2022-05-31 15:07:20|68.1|67.3|68.09|67.29|68.1|67.3|68.07|67.27|13
1654009650000|2022-05-31 15:07:30|68.07|67.27|68.12|67.32|68.12|67.32|68.07|67.27|5
1654009660000|2022-05-31 15:07:40|68.11|67.31|68.12|67.32|68.14|67.34|68.1|67.3|11
1654009670000|2022-05-31 15:07:50|68.13|67.33|68.11|67.31|68.13|67.33|68.1|67.3|5
1654009680000|2022-05-31 15:08:00|68.1|67.3|68.11|67.31|68.13|67.33|68.1|67.3|15
1654009690000|2022-05-31 15:08:10|68.1|67.3|68.1|67.3|68.12|67.32|68.09|67.29|14
1654009700000|2022-05-31 15:08:20|68.12|67.32|68.11|67.31|68.13|67.33|68.1|67.3|17
1654009710000|2022-05-31 15:08:30|68.1|67.3|68.09|67.29|68.11|67.31|68.07|67.27|18
1654009720000|2022-05-31 15:08:40|68.08|67.28|68.06|67.26|68.1|67.3|68.03|67.23|22
1654009730000|2022-05-31 15:08:50|68.05|67.25|68.08|67.28|68.08|67.28|68.03|67.23|21
1654009740000|2022-05-31 15:09:00|68.07|67.27|68|67.2|68.07|67.27|68|67.2|17
1654009750000|2022-05-31 15:09:10|67.99|67.19|68|67.2|68.02|67.22|67.95|67.15|13
1654009760000|2022-05-31 15:09:20|68.01|67.21|68.01|67.21|68.05|67.25|68|67.2|18
1654009770000|2022-05-31 15:09:30|68.02|67.22|68.01|67.21|68.02|67.22|68|67.2|8
1654009780000|2022-05-31 15:09:40|68.02|67.22|67.98|67.18|68.02|67.22|67.96|67.16|17
1654009790000|2022-05-31 15:09:50|67.99|67.19|67.98|67.18|68|67.2|67.98|67.18|12
1654009800000|2022-05-31 15:10:00|67.99|67.19|67.99|67.19|68|67.2|67.98|67.18|17
1654009810000|2022-05-31 15:10:10|68|67.2|68.01|67.21|68.02|67.22|68|67.2|4
1654009820000|2022-05-31 15:10:20|68.02|67.22|68.01|67.21|68.03|67.23|68|67.2|7
1654009830000|2022-05-31 15:10:30|68|67.2|68.01|67.21|68.02|67.22|68|67.2|16
1654009840000|2022-05-31 15:10:40|68.02|67.22|68.01|67.21|68.02|67.22|68|67.2|12
1654009850000|2022-05-31 15:10:50|68.02|67.22|68|67.2|68.02|67.22|68|67.2|7
1654009860000|2022-05-31 15:11:00|68.01|67.21|68|67.2|68.01|67.21|67.99|67.19|10
1654009870000|2022-05-31 15:11:10|68.01|67.21|68.01|67.21|68.01|67.21|68|67.2|5
1654009880000|2022-05-31 15:11:20|68.02|67.22|68.02|67.22|68.04|67.24|68.01|67.21|16
1654009890000|2022-05-31 15:11:30|68.03|67.23|68.06|67.26|68.07|67.27|68.03|67.23|10
1654009900000|2022-05-31 15:11:40|68.07|67.27|68.1|67.3|68.11|67.31|68.07|67.27|14
1654009910000|2022-05-31 15:11:50|68.09|67.29|68.08|67.28|68.1|67.3|68.08|67.28|10
1654009920000|2022-05-31 15:12:00|68.09|67.29|68.08|67.28|68.09|67.29|68.08|67.28|8
1654009930000|2022-05-31 15:12:10|68.09|67.29|68.09|67.29|68.1|67.3|68.08|67.28|6
1654009940000|2022-05-31 15:12:20|68.08|67.28|68.06|67.26|68.09|67.29|68.06|67.26|16
1654009950000|2022-05-31 15:12:30|68.07|67.27|68.09|67.29|68.09|67.29|68.06|67.26|11
1654009960000|2022-05-31 15:12:40|68.08|67.28|68.08|67.28|68.08|67.28|68.05|67.25|14
1654009970000|2022-05-31 15:12:50|68.07|67.27|68.1|67.3|68.11|67.31|68.07|67.27|8
1654009980000|2022-05-31 15:13:00|68.11|67.31|68.08|67.28|68.11|67.31|68.07|67.27|22
1654009990000|2022-05-31 15:13:10|68.09|67.29|68.09|67.29|68.1|67.3|68.08|67.28|11
1654010000000|2022-05-31 15:13:20|68.1|67.3|68.08|67.28|68.1|67.3|68.07|67.27|18
1654010010000|2022-05-31 15:13:30|68.07|67.27|68.07|67.27|68.08|67.28|68.07|67.27|9
1654010020000|2022-05-31 15:13:40|68.08|67.28|68.08|67.28|68.09|67.29|68.07|67.27|7
1654010030000|2022-05-31 15:13:50|68.09|67.29|68.07|67.27|68.09|67.29|68.07|67.27|8
1654010040000|2022-05-31 15:14:00|68.06|67.26|68.07|67.27|68.08|67.28|68.06|67.26|8
1654010050000|2022-05-31 15:14:10|68.06|67.26|68.02|67.22|68.08|67.28|68.01|67.21|14
1654010060000|2022-05-31 15:14:20|68.05|67.25|68|67.2|68.05|67.25|67.99|67.19|16
1654010070000|2022-05-31 15:14:30|67.99|67.19|68.01|67.21|68.02|67.22|67.99|67.19|18
1654010080000|2022-05-31 15:14:40|68|67.2|68|67.2|68.01|67.21|67.99|67.19|17
1654010090000|2022-05-31 15:14:50|67.99|67.19|68|67.2|68.01|67.21|67.99|67.19|12
1654010100000|2022-05-31 15:15:00|67.99|67.19|67.95|67.15|67.99|67.19|67.93|67.13|15
1654010110000|2022-05-31 15:15:10|67.93|67.13|67.91|67.11|67.93|67.13|67.87|67.07|15
1654010120000|2022-05-31 15:15:20|67.9|67.1|67.94|67.14|67.94|67.14|67.9|67.1|15
1654010130000|2022-05-31 15:15:30|67.93|67.13|67.99|67.19|67.99|67.19|67.93|67.13|17
1654010140000|2022-05-31 15:15:40|67.98|67.18|68|67.2|68.01|67.21|67.98|67.18|6
1654010150000|2022-05-31 15:15:50|68.01|67.21|67.99|67.19|68.01|67.21|67.99|67.19|12
1654010160000|2022-05-31 15:16:00|67.98|67.18|67.98|67.18|67.99|67.19|67.97|67.17|13
1654010170000|2022-05-31 15:16:10|67.99|67.19|68|67.2|68|67.2|67.98|67.18|10
1654010180000|2022-05-31 15:16:20|68.01|67.21|68.01|67.21|68.02|67.22|68|67.2|15
1654010190000|2022-05-31 15:16:30|68.02|67.22|68.01|67.21|68.02|67.22|68|67.2|8
1654010200000|2022-05-31 15:16:40|68|67.2|68|67.2|68.01|67.21|67.99|67.19|7
1654010210000|2022-05-31 15:16:50|67.99|67.19|67.99|67.19|68|67.2|67.99|67.19|11
1654010220000|2022-05-31 15:17:00|68|67.2|68|67.2|68.01|67.21|67.99|67.19|10
1654010230000|2022-05-31 15:17:10|67.99|67.19|67.99|67.19|67.99|67.19|67.98|67.18|3
1654010240000|2022-05-31 15:17:20|68|67.2|68|67.2|68.02|67.22|67.99|67.19|10
1654010250000|2022-05-31 15:17:30|68.01|67.21|68.02|67.22|68.05|67.25|68.01|67.21|16
1654010260000|2022-05-31 15:17:40|68.01|67.21|68|67.2|68.01|67.21|68|67.2|4
1654010270000|2022-05-31 15:17:50|68.01|67.21|68|67.2|68.02|67.22|68|67.2|8
1654010280000|2022-05-31 15:18:00|68.01|67.21|68.02|67.22|68.03|67.23|68|67.2|20
1654010290000|2022-05-31 15:18:10|68.01|67.21|68.02|67.22|68.03|67.23|68.01|67.21|4
1654010300000|2022-05-31 15:18:20|68.03|67.23|68.08|67.28|68.1|67.3|68.03|67.23|9
1654010320000|2022-05-31 15:18:40|68.09|67.29|68.09|67.29|68.1|67.3|68.07|67.27|10
1654010330000|2022-05-31 15:18:50|68.1|67.3|68.09|67.29|68.1|67.3|68.08|67.28|9
1654010340000|2022-05-31 15:19:00|68.11|67.31|68.13|67.33|68.14|67.34|68.1|67.3|11
1654010350000|2022-05-31 15:19:10|68.14|67.34|68.13|67.33|68.14|67.34|68.12|67.32|14
1654010360000|2022-05-31 15:19:20|68.14|67.34|68.13|67.33|68.15|67.35|68.13|67.33|10
1654010370000|2022-05-31 15:19:30|68.12|67.32|68.13|67.33|68.14|67.34|68.12|67.32|14
1654010380000|2022-05-31 15:19:40|68.11|67.31|68.11|67.31|68.12|67.32|68.11|67.31|9
1654010390000|2022-05-31 15:19:50|68.12|67.32|68.09|67.29|68.12|67.32|68.09|67.29|22
1654010400000|2022-05-31 15:20:00|68.1|67.3|68.02|67.22|68.1|67.3|68.02|67.22|17
1654010410000|2022-05-31 15:20:10|68.03|67.23|68.04|67.24|68.04|67.24|68.02|67.22|12
1654010420000|2022-05-31 15:20:20|68.03|67.23|68.03|67.23|68.05|67.25|68.03|67.23|15
1654010430000|2022-05-31 15:20:30|68.04|67.24|68.04|67.24|68.05|67.25|68.03|67.23|9
1654010440000|2022-05-31 15:20:40|68.03|67.23|68.03|67.23|68.05|67.25|68.01|67.21|7
1654010450000|2022-05-31 15:20:50|68.02|67.22|68.02|67.22|68.03|67.23|68.02|67.22|7
1654010460000|2022-05-31 15:21:00|68.01|67.21|68.01|67.21|68.02|67.22|68.01|67.21|5
1654010470000|2022-05-31 15:21:10|68.02|67.22|68.03|67.23|68.04|67.24|68.01|67.21|10
1654010480000|2022-05-31 15:21:20|68.02|67.22|68.03|67.23|68.05|67.25|68.02|67.22|17
1654010490000|2022-05-31 15:21:30|68.04|67.24|68.02|67.22|68.05|67.25|68.02|67.22|13
1654010500000|2022-05-31 15:21:40|68.04|67.24|68.03|67.23|68.04|67.24|68.01|67.21|17
1654010510000|2022-05-31 15:21:50|68.04|67.24|68.04|67.24|68.04|67.24|68.03|67.23|13
1654010520000|2022-05-31 15:22:00|68.03|67.23|68.03|67.23|68.04|67.24|68.03|67.23|9
1654010530000|2022-05-31 15:22:10|68.04|67.24|68.04|67.24|68.04|67.24|68.03|67.23|3
1654010540000|2022-05-31 15:22:20|68.03|67.23|68.08|67.28|68.08|67.28|68.03|67.23|12
1654010550000|2022-05-31 15:22:30|68.1|67.3|68.1|67.3|68.11|67.31|68.09|67.29|13
1654010560000|2022-05-31 15:22:40|68.11|67.31|68.1|67.3|68.12|67.32|68.1|67.3|15
1654010570000|2022-05-31 15:22:50|68.11|67.31|68.11|67.31|68.12|67.32|68.1|67.3|17
1654010580000|2022-05-31 15:23:00|68.12|67.32|68.1|67.3|68.12|67.32|68.09|67.29|11
1654010590000|2022-05-31 15:23:10|68.09|67.29|68.12|67.32|68.13|67.33|68.09|67.29|17
1654010600000|2022-05-31 15:23:20|68.11|67.31|68.11|67.31|68.13|67.33|68.11|67.31|9
1654010610000|2022-05-31 15:23:30|68.12|67.32|68.12|67.32|68.13|67.33|68.11|67.31|16
1654010620000|2022-05-31 15:23:40|68.11|67.31|68.1|67.3|68.12|67.32|68.1|67.3|6
1654010630000|2022-05-31 15:23:50|68.08|67.28|68.08|67.28|68.09|67.29|68.07|67.27|7
1654010640000|2022-05-31 15:24:00|68.11|67.31|68.08|67.28|68.11|67.31|68.08|67.28|9
1654010650000|2022-05-31 15:24:10|68.09|67.29|68.02|67.22|68.09|67.29|68.01|67.21|19
1654010660000|2022-05-31 15:24:20|68.03|67.23|68.02|67.22|68.03|67.23|68.01|67.21|8
1654010670000|2022-05-31 15:24:30|68.01|67.21|68.01|67.21|68.02|67.22|68.01|67.21|7
1654010680000|2022-05-31 15:24:40|68|67.2|68.01|67.21|68.01|67.21|68|67.2|6
1654010690000|2022-05-31 15:24:50|68|67.2|67.91|67.11|68.02|67.22|67.9|67.1|14
1654010700000|2022-05-31 15:25:00|67.92|67.12|67.87|67.07|67.94|67.14|67.87|67.07|14
1654010710000|2022-05-31 15:25:10|67.85|67.05|67.91|67.11|67.91|67.11|67.81|67.01|13
1654010720000|2022-05-31 15:25:20|67.9|67.1|67.9|67.1|67.92|67.12|67.9|67.1|18
1654010730000|2022-05-31 15:25:30|67.91|67.11|67.91|67.11|67.92|67.12|67.89|67.09|14
1654010740000|2022-05-31 15:25:40|67.9|67.1|67.93|67.13|67.95|67.15|67.9|67.1|16
1654010750000|2022-05-31 15:25:50|67.94|67.14|68|67.2|68.01|67.21|67.94|67.14|11
1654010760000|2022-05-31 15:26:00|68.01|67.21|68.01|67.21|68.04|67.24|67.99|67.19|18
1654010770000|2022-05-31 15:26:10|68|67.2|68.06|67.26|68.06|67.26|68|67.2|16
1654010780000|2022-05-31 15:26:20|68.07|67.27|68.11|67.31|68.13|67.33|68.07|67.27|15
1654010790000|2022-05-31 15:26:30|68.12|67.32|68.13|67.33|68.14|67.34|68.11|67.31|13
1654010800000|2022-05-31 15:26:40|68.12|67.32|68.19|67.39|68.19|67.39|68.12|67.32|9
1654010810000|2022-05-31 15:26:50|68.18|67.38|68.14|67.34|68.19|67.39|68.12|67.32|13
1654010820000|2022-05-31 15:27:00|68.13|67.33|68.14|67.34|68.15|67.35|68.12|67.32|17
1654010830000|2022-05-31 15:27:10|68.15|67.35|68.18|67.38|68.2|67.4|68.14|67.34|12
1654010840000|2022-05-31 15:27:20|68.17|67.37|68.19|67.39|68.2|67.4|68.17|67.37|9
1654010850000|2022-05-31 15:27:30|68.18|67.38|68.17|67.37|68.2|67.4|68.17|67.37|14
1654010860000|2022-05-31 15:27:40|68.18|67.38|68.2|67.4|68.2|67.4|68.17|67.37|13
1654010870000|2022-05-31 15:27:50|68.19|67.39|68.24|67.44|68.25|67.45|68.19|67.39|9
1654010880000|2022-05-31 15:28:00|68.23|67.43|68.22|67.42|68.28|67.48|68.22|67.42|13
1654010890000|2022-05-31 15:28:10|68.21|67.41|68.25|67.45|68.25|67.45|68.21|67.41|16
1654010900000|2022-05-31 15:28:20|68.23|67.43|68.24|67.44|68.25|67.45|68.22|67.42|15
1654010910000|2022-05-31 15:28:30|68.25|67.45|68.23|67.43|68.25|67.45|68.22|67.42|16
1654010920000|2022-05-31 15:28:40|68.24|67.44|68.23|67.43|68.24|67.44|68.22|67.42|15
1654010930000|2022-05-31 15:28:50|68.24|67.44|68.21|67.41|68.24|67.44|68.21|67.41|8
1654010940000|2022-05-31 15:29:00|68.22|67.42|68.21|67.41|68.22|67.42|68.19|67.39|11
1654010950000|2022-05-31 15:29:10|68.2|67.4|68.24|67.44|68.24|67.44|68.2|67.4|13
1654010960000|2022-05-31 15:29:20|68.23|67.43|68.28|67.48|68.3|67.5|68.23|67.43|12
1654010970000|2022-05-31 15:29:30|68.25|67.45|68.21|67.41|68.25|67.45|68.21|67.41|12
1654010980000|2022-05-31 15:29:40|68.22|67.42|68.24|67.44|68.25|67.45|68.21|67.41|10
1654010990000|2022-05-31 15:29:50|68.23|67.43|68.14|67.34|68.24|67.44|68.14|67.34|20
1654011000000|2022-05-31 15:30:00|68.13|67.33|68.18|67.38|68.2|67.4|68.12|67.32|13
1654011010000|2022-05-31 15:30:10|68.17|67.37|68.12|67.32|68.18|67.38|68.1|67.3|18
1654011020000|2022-05-31 15:30:20|68.13|67.33|68.1|67.3|68.14|67.34|68.08|67.28|23
1654011030000|2022-05-31 15:30:30|68.09|67.29|68.1|67.3|68.12|67.32|68.08|67.28|15
1654011040000|2022-05-31 15:30:40|68.09|67.29|68.02|67.22|68.09|67.29|68.01|67.21|13
1654011050000|2022-05-31 15:30:50|68.03|67.23|68.01|67.21|68.03|67.23|68.01|67.21|7
1654011060000|2022-05-31 15:31:00|68.02|67.22|67.99|67.19|68.02|67.22|67.98|67.18|14
1654011070000|2022-05-31 15:31:10|67.98|67.18|68.03|67.23|68.03|67.23|67.98|67.18|6
1654011080000|2022-05-31 15:31:20|68.02|67.22|68.09|67.29|68.09|67.29|68.02|67.22|14
1654011090000|2022-05-31 15:31:30|68.08|67.28|68.09|67.29|68.09|67.29|68.06|67.26|15
1654011100000|2022-05-31 15:31:40|68.08|67.28|68.08|67.28|68.1|67.3|68.08|67.28|19
1654011110000|2022-05-31 15:31:50|68.09|67.29|68.09|67.29|68.09|67.29|68.08|67.28|11
1654011120000|2022-05-31 15:32:00|68.08|67.28|68.08|67.28|68.09|67.29|68.07|67.27|12
1654011130000|2022-05-31 15:32:10|68.09|67.29|68.12|67.32|68.12|67.32|68.09|67.29|7
1654011140000|2022-05-31 15:32:20|68.11|67.31|68.08|67.28|68.12|67.32|68.07|67.27|18
1654011150000|2022-05-31 15:32:30|68.07|67.27|68.07|67.27|68.07|67.27|68.02|67.22|6
1654011160000|2022-05-31 15:32:40|68.08|67.28|68.1|67.3|68.1|67.3|68.08|67.28|5
1654011170000|2022-05-31 15:32:50|68.11|67.31|68.1|67.3|68.11|67.31|68.09|67.29|10
1654011180000|2022-05-31 15:33:00|68.09|67.29|68.1|67.3|68.1|67.3|68.09|67.29|2
1654011190000|2022-05-31 15:33:10|68.11|67.31|68.1|67.3|68.11|67.31|68.09|67.29|6
1654011200000|2022-05-31 15:33:20|68.11|67.31|68.09|67.29|68.11|67.31|68.09|67.29|15
1654011210000|2022-05-31 15:33:30|68.1|67.3|68.08|67.28|68.1|67.3|68.08|67.28|12
1654011220000|2022-05-31 15:33:40|68.09|67.29|68.03|67.23|68.1|67.3|68.03|67.23|16
1654011230000|2022-05-31 15:33:50|68.04|67.24|68.03|67.23|68.04|67.24|68.03|67.23|2
1654011240000|2022-05-31 15:34:00|68.02|67.22|68.01|67.21|68.02|67.22|68|67.2|12
1654011250000|2022-05-31 15:34:10|68|67.2|68.04|67.24|68.04|67.24|68|67.2|6
1654011260000|2022-05-31 15:34:20|68.03|67.23|68.03|67.23|68.05|67.25|68.02|67.22|11
1654011270000|2022-05-31 15:34:30|68.02|67.22|68.04|67.24|68.04|67.24|68.02|67.22|9
1654011280000|2022-05-31 15:34:40|68.03|67.23|68.02|67.22|68.04|67.24|68.01|67.21|10
1654011290000|2022-05-31 15:34:50|68.01|67.21|68.01|67.21|68.05|67.25|68.01|67.21|15
1654011300000|2022-05-31 15:35:00|68.02|67.22|67.99|67.19|68.02|67.22|67.97|67.17|19
1654011310000|2022-05-31 15:35:10|67.98|67.18|67.99|67.19|68|67.2|67.98|67.18|14
1654011320000|2022-05-31 15:35:20|68|67.2|68|67.2|68|67.2|67.99|67.19|7
1654011330000|2022-05-31 15:35:30|67.99|67.19|68|67.2|68.01|67.21|67.99|67.19|12
1654011340000|2022-05-31 15:35:40|67.99|67.19|68.01|67.21|68.01|67.21|67.99|67.19|13
1654011350000|2022-05-31 15:35:50|68|67.2|67.99|67.19|68.01|67.21|67.98|67.18|8
1654011360000|2022-05-31 15:36:00|68|67.2|67.99|67.19|68|67.2|67.98|67.18|6
1654011370000|2022-05-31 15:36:10|67.98|67.18|68|67.2|68|67.2|67.98|67.18|15
1654011380000|2022-05-31 15:36:20|67.99|67.19|68|67.2|68.02|67.22|67.99|67.19|7
1654011390000|2022-05-31 15:36:30|67.99|67.19|68.08|67.28|68.09|67.29|67.99|67.19|12
1654011400000|2022-05-31 15:36:40|68.09|67.29|68.1|67.3|68.1|67.3|68.08|67.28|12
1654011410000|2022-05-31 15:36:50|68.09|67.29|68.1|67.3|68.1|67.3|68.08|67.28|21
1654011420000|2022-05-31 15:37:00|68.09|67.29|68.12|67.32|68.12|67.32|68.09|67.29|10
1654011430000|2022-05-31 15:37:10|68.13|67.33|68.14|67.34|68.15|67.35|68.12|67.32|10
1654011440000|2022-05-31 15:37:20|68.13|67.33|68.2|67.4|68.2|67.4|68.13|67.33|14
1654011450000|2022-05-31 15:37:30|68.21|67.41|68.2|67.4|68.21|67.41|68.19|67.39|14
1654011460000|2022-05-31 15:37:40|68.19|67.39|68.2|67.4|68.2|67.4|68.18|67.38|7
1654011470000|2022-05-31 15:37:50|68.19|67.39|68.19|67.39|68.2|67.4|68.18|67.38|17
1654011480000|2022-05-31 15:38:00|68.18|67.38|68.2|67.4|68.2|67.4|68.18|67.38|13
1654011490000|2022-05-31 15:38:10|68.19|67.39|68.19|67.39|68.2|67.4|68.18|67.38|13
1654011500000|2022-05-31 15:38:20|68.2|67.4|68.2|67.4|68.21|67.41|68.19|67.39|7
1654011510000|2022-05-31 15:38:30|68.21|67.41|68.21|67.41|68.22|67.42|68.2|67.4|9
1654011520000|2022-05-31 15:38:40|68.22|67.42|68.22|67.42|68.23|67.43|68.2|67.4|10
1654011530000|2022-05-31 15:38:50|68.23|67.43|68.22|67.42|68.23|67.43|68.22|67.42|12
1654011540000|2022-05-31 15:39:00|68.23|67.43|68.24|67.44|68.25|67.45|68.23|67.43|6
1654011550000|2022-05-31 15:39:10|68.25|67.45|68.29|67.49|68.32|67.52|68.24|67.44|15
1654011560000|2022-05-31 15:39:20|68.3|67.5|68.29|67.49|68.3|67.5|68.28|67.48|7
1654011570000|2022-05-31 15:39:30|68.31|67.51|68.3|67.5|68.31|67.51|68.28|67.48|17
1654011580000|2022-05-31 15:39:40|68.29|67.49|68.31|67.51|68.31|67.51|68.28|67.48|13
1654011590000|2022-05-31 15:39:50|68.32|67.52|68.31|67.51|68.33|67.53|68.3|67.5|21
1654011600000|2022-05-31 15:40:00|68.32|67.52|68.35|67.55|68.39|67.59|68.31|67.51|16
1654011610000|2022-05-31 15:40:10|68.38|67.58|68.4|67.6|68.4|67.6|68.33|67.53|17
1654011620000|2022-05-31 15:40:20|68.41|67.61|68.39|67.59|68.42|67.62|68.39|67.59|13
1654011630000|2022-05-31 15:40:30|68.4|67.6|68.39|67.59|68.4|67.6|68.37|67.57|11
1654011640000|2022-05-31 15:40:40|68.38|67.58|68.32|67.52|68.41|67.61|68.32|67.52|13
1654011650000|2022-05-31 15:40:50|68.33|67.53|68.33|67.53|68.35|67.55|68.32|67.52|17
1654011660000|2022-05-31 15:41:00|68.32|67.52|68.33|67.53|68.35|67.55|68.32|67.52|13
1654011670000|2022-05-31 15:41:10|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|7
1654011680000|2022-05-31 15:41:20|68.34|67.54|68.35|67.55|68.36|67.56|68.34|67.54|9
1654011690000|2022-05-31 15:41:30|68.34|67.54|68.39|67.59|68.4|67.6|68.34|67.54|10
1654011700000|2022-05-31 15:41:40|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|11
1654011710000|2022-05-31 15:41:50|68.39|67.59|68.42|67.62|68.42|67.62|68.38|67.58|13
1654011720000|2022-05-31 15:42:00|68.41|67.61|68.44|67.64|68.44|67.64|68.41|67.61|18
1654011730000|2022-05-31 15:42:10|68.43|67.63|68.4|67.6|68.45|67.65|68.4|67.6|17
1654011740000|2022-05-31 15:42:20|68.42|67.62|68.43|67.63|68.43|67.63|68.4|67.6|10
1654011750000|2022-05-31 15:42:30|68.44|67.64|68.44|67.64|68.44|67.64|68.43|67.63|11
1654011760000|2022-05-31 15:42:40|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|5
1654011770000|2022-05-31 15:42:50|68.44|67.64|68.48|67.68|68.51|67.71|68.43|67.63|11
1654011780000|2022-05-31 15:43:00|68.49|67.69|68.52|67.72|68.53|67.73|68.48|67.68|8
1654011790000|2022-05-31 15:43:10|68.51|67.71|68.44|67.64|68.53|67.73|68.42|67.62|20
1654011800000|2022-05-31 15:43:20|68.45|67.65|68.43|67.63|68.46|67.66|68.42|67.62|8
1654011810000|2022-05-31 15:43:30|68.44|67.64|68.49|67.69|68.5|67.7|68.43|67.63|16
1654011820000|2022-05-31 15:43:40|68.5|67.7|68.47|67.67|68.5|67.7|68.47|67.67|10
1654011830000|2022-05-31 15:43:50|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|3
1654011840000|2022-05-31 15:44:00|68.47|67.67|68.44|67.64|68.49|67.69|68.42|67.62|16
1654011850000|2022-05-31 15:44:10|68.43|67.63|68.45|67.65|68.45|67.65|68.41|67.61|12
1654011860000|2022-05-31 15:44:20|68.44|67.64|68.44|67.64|68.45|67.65|68.42|67.62|21
1654011870000|2022-05-31 15:44:30|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|10
1654011880000|2022-05-31 15:44:40|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|4
1654011890000|2022-05-31 15:44:50|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|8
1654011900000|2022-05-31 15:45:00|68.43|67.63|68.46|67.66|68.46|67.66|68.42|67.62|16
1654011910000|2022-05-31 15:45:10|68.45|67.65|68.5|67.7|68.51|67.71|68.45|67.65|15
1654011920000|2022-05-31 15:45:20|68.49|67.69|68.5|67.7|68.5|67.7|68.48|67.68|11
1654011930000|2022-05-31 15:45:30|68.49|67.69|68.53|67.73|68.53|67.73|68.48|67.68|12
1654011940000|2022-05-31 15:45:40|68.54|67.74|68.52|67.72|68.54|67.74|68.52|67.72|9
1654011950000|2022-05-31 15:45:50|68.51|67.71|68.53|67.73|68.54|67.74|68.5|67.7|16
1654011960000|2022-05-31 15:46:00|68.54|67.74|68.58|67.78|68.62|67.82|68.54|67.74|18
1654011970000|2022-05-31 15:46:10|68.6|67.8|68.59|67.79|68.6|67.8|68.58|67.78|14
1654011980000|2022-05-31 15:46:20|68.58|67.78|68.6|67.8|68.6|67.8|68.58|67.78|9
1654011990000|2022-05-31 15:46:30|68.59|67.79|68.61|67.81|68.61|67.81|68.59|67.79|7
1654012000000|2022-05-31 15:46:40|68.6|67.8|68.6|67.8|68.63|67.83|68.6|67.8|5
1654012010000|2022-05-31 15:46:50|68.61|67.81|68.61|67.81|68.61|67.81|68.59|67.79|21
1654012020000|2022-05-31 15:47:00|68.6|67.8|68.6|67.8|68.61|67.81|68.58|67.78|13
1654012030000|2022-05-31 15:47:10|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|11
1654012040000|2022-05-31 15:47:20|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1654012050000|2022-05-31 15:47:30|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|12
1654012060000|2022-05-31 15:47:40|68.6|67.8|68.6|67.8|68.61|67.81|68.6|67.8|5
1654012070000|2022-05-31 15:47:50|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|15
1654012080000|2022-05-31 15:48:00|68.6|67.8|68.63|67.83|68.63|67.83|68.6|67.8|8
1654012090000|2022-05-31 15:48:10|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|11
1654012100000|2022-05-31 15:48:20|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|6
1654012110000|2022-05-31 15:48:30|68.63|67.83|68.69|67.89|68.7|67.9|68.62|67.82|19
1654012120000|2022-05-31 15:48:40|68.7|67.9|68.68|67.88|68.7|67.9|68.67|67.87|10
1654012130000|2022-05-31 15:48:50|68.69|67.89|68.71|67.91|68.72|67.92|68.69|67.89|5
1654012140000|2022-05-31 15:49:00|68.69|67.89|68.73|67.93|68.73|67.93|68.69|67.89|14
1654012150000|2022-05-31 15:49:10|68.72|67.92|68.74|67.94|68.75|67.95|68.72|67.92|9
1654012160000|2022-05-31 15:49:20|68.75|67.95|68.77|67.97|68.77|67.97|68.69|67.89|16
1654012170000|2022-05-31 15:49:30|68.78|67.98|68.83|68.03|68.84|68.04|68.78|67.98|17
1654012180000|2022-05-31 15:49:40|68.84|68.04|68.82|68.02|68.84|68.04|68.82|68.02|15
1654012190000|2022-05-31 15:49:50|68.83|68.03|68.84|68.04|68.85|68.05|68.82|68.02|20
1654012200000|2022-05-31 15:50:00|68.83|68.03|68.84|68.04|68.84|68.04|68.81|68.01|15
1654012210000|2022-05-31 15:50:10|68.85|68.05|68.89|68.09|68.9|68.1|68.85|68.05|10
1654012220000|2022-05-31 15:50:20|68.84|68.04|68.93|68.13|68.94|68.14|68.84|68.04|24
1654012230000|2022-05-31 15:50:30|68.94|68.14|68.95|68.15|68.99|68.19|68.92|68.12|23
1654012240000|2022-05-31 15:50:40|68.94|68.14|69.09|68.29|69.12|68.32|68.94|68.14|26
1654012250000|2022-05-31 15:50:50|69.1|68.3|69.03|68.23|69.12|68.32|69.03|68.23|25
1654012260000|2022-05-31 15:51:00|69.02|68.22|69.03|68.23|69.05|68.25|69|68.2|20
1654012270000|2022-05-31 15:51:10|69.02|68.22|69.11|68.31|69.12|68.32|69.02|68.22|14
1654012280000|2022-05-31 15:51:20|69.12|68.32|69.11|68.31|69.16|68.36|69.1|68.3|20
1654012290000|2022-05-31 15:51:30|69.12|68.32|69.12|68.32|69.13|68.33|69.08|68.28|15
1654012300000|2022-05-31 15:51:40|69.13|68.33|69.23|68.43|69.23|68.43|69.12|68.32|26
1654012310000|2022-05-31 15:51:50|69.25|68.45|69.3|68.5|69.33|68.53|69.23|68.43|18
1654012320000|2022-05-31 15:52:00|69.32|68.52|69.26|68.46|69.32|68.52|69.23|68.43|27
1654012330000|2022-05-31 15:52:10|69.25|68.45|69.27|68.47|69.32|68.52|69.25|68.45|19
1654012340000|2022-05-31 15:52:20|69.26|68.46|69.21|68.41|69.28|68.48|69.21|68.41|14
1654012350000|2022-05-31 15:52:30|69.22|68.42|69.26|68.46|69.27|68.47|69.22|68.42|14
1654012360000|2022-05-31 15:52:40|69.27|68.47|69.25|68.45|69.31|68.51|69.25|68.45|18
1654012370000|2022-05-31 15:52:50|69.24|68.44|69.23|68.43|69.24|68.44|69.22|68.42|8
1654012380000|2022-05-31 15:53:00|69.22|68.42|69.3|68.5|69.31|68.51|69.22|68.42|14
1654012390000|2022-05-31 15:53:10|69.31|68.51|69.35|68.55|69.41|68.61|69.3|68.5|22
1654012400000|2022-05-31 15:53:20|69.36|68.56|69.32|68.52|69.36|68.56|69.31|68.51|22
1654012410000|2022-05-31 15:53:30|69.34|68.54|69.34|68.54|69.36|68.56|69.33|68.53|16
1654012420000|2022-05-31 15:53:40|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|9
1654012430000|2022-05-31 15:53:50|69.32|68.52|69.34|68.54|69.34|68.54|69.32|68.52|9
1654012440000|2022-05-31 15:54:00|69.33|68.53|69.33|68.53|69.36|68.56|69.33|68.53|15
1654012450000|2022-05-31 15:54:10|69.34|68.54|69.35|68.55|69.35|68.55|69.33|68.53|14
1654012460000|2022-05-31 15:54:20|69.33|68.53|69.41|68.61|69.41|68.61|69.33|68.53|19
1654012470000|2022-05-31 15:54:30|69.42|68.62|69.4|68.6|69.42|68.62|69.4|68.6|13
1654012480000|2022-05-31 15:54:40|69.41|68.61|69.4|68.6|69.41|68.61|69.39|68.59|8
1654012490000|2022-05-31 15:54:50|69.41|68.61|69.39|68.59|69.41|68.61|69.39|68.59|14
1654012500000|2022-05-31 15:55:00|69.4|68.6|69.33|68.53|69.4|68.6|69.33|68.53|14
1654012510000|2022-05-31 15:55:10|69.34|68.54|69.34|68.54|69.36|68.56|69.31|68.51|18
1654012520000|2022-05-31 15:55:20|69.35|68.55|69.4|68.6|69.4|68.6|69.32|68.52|16
1654012530000|2022-05-31 15:55:30|69.38|68.58|69.36|68.56|69.41|68.61|69.35|68.55|20
1654012540000|2022-05-31 15:55:40|69.35|68.55|69.3|68.5|69.36|68.56|69.29|68.49|13
1654012550000|2022-05-31 15:55:50|69.29|68.49|69.31|68.51|69.32|68.52|69.26|68.46|14
1654012560000|2022-05-31 15:56:00|69.32|68.52|69.3|68.5|69.34|68.54|69.29|68.49|18
1654012570000|2022-05-31 15:56:10|69.31|68.51|69.33|68.53|69.34|68.54|69.3|68.5|11
1654012580000|2022-05-31 15:56:20|69.34|68.54|69.34|68.54|69.35|68.55|69.32|68.52|17
1654012590000|2022-05-31 15:56:30|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|16
1654012600000|2022-05-31 15:56:40|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|2
1654012610000|2022-05-31 15:56:50|69.35|68.55|69.39|68.59|69.4|68.6|69.34|68.54|18
1654012620000|2022-05-31 15:57:00|69.37|68.57|69.38|68.58|69.39|68.59|69.35|68.55|11
1654012630000|2022-05-31 15:57:10|69.37|68.57|69.34|68.54|69.37|68.57|69.33|68.53|16
1654012640000|2022-05-31 15:57:20|69.33|68.53|69.36|68.56|69.36|68.56|69.33|68.53|8
1654012650000|2022-05-31 15:57:30|69.38|68.58|69.39|68.59|69.39|68.59|69.37|68.57|10
1654012660000|2022-05-31 15:57:40|69.38|68.58|69.34|68.54|69.4|68.6|69.33|68.53|13
1654012670000|2022-05-31 15:57:50|69.35|68.55|69.38|68.58|69.39|68.59|69.35|68.55|10
1654012680000|2022-05-31 15:58:00|69.37|68.57|69.38|68.58|69.38|68.58|69.37|68.57|2
1654012690000|2022-05-31 15:58:10|69.37|68.57|69.32|68.52|69.38|68.58|69.32|68.52|20
1654012700000|2022-05-31 15:58:20|69.33|68.53|69.3|68.5|69.33|68.53|69.3|68.5|10
1654012710000|2022-05-31 15:58:30|69.29|68.49|69.3|68.5|69.31|68.51|69.29|68.49|12
1654012720000|2022-05-31 15:58:40|69.31|68.51|69.31|68.51|69.32|68.52|69.29|68.49|9
1654012730000|2022-05-31 15:58:50|69.3|68.5|69.32|68.52|69.32|68.52|69.29|68.49|16
1654012740000|2022-05-31 15:59:00|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|14
1654012750000|2022-05-31 15:59:10|69.29|68.49|69.29|68.49|69.3|68.5|69.24|68.44|16
1654012760000|2022-05-31 15:59:20|69.28|68.48|69.22|68.42|69.29|68.49|69.22|68.42|22
1654012770000|2022-05-31 15:59:30|69.23|68.43|69.21|68.41|69.23|68.43|69.2|68.4|13
1654012780000|2022-05-31 15:59:40|69.2|68.4|69.23|68.43|69.24|68.44|69.2|68.4|7
1654012790000|2022-05-31 15:59:50|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|12
1654012800000|2022-05-31 16:00:00|69.22|68.42|69.23|68.43|69.23|68.43|69.21|68.41|16
1654012810000|2022-05-31 16:00:10|69.22|68.42|69.24|68.44|69.28|68.48|69.22|68.42|20
1654012820000|2022-05-31 16:00:20|69.23|68.43|69.3|68.5|69.31|68.51|69.23|68.43|11
1654012830000|2022-05-31 16:00:30|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|10
1654012840000|2022-05-31 16:00:40|69.33|68.53|69.33|68.53|69.35|68.55|69.33|68.53|13
1654012850000|2022-05-31 16:00:50|69.32|68.52|69.3|68.5|69.32|68.52|69.3|68.5|13
1654012860000|2022-05-31 16:01:00|69.31|68.51|69.34|68.54|69.34|68.54|69.31|68.51|11
1654012870000|2022-05-31 16:01:10|69.35|68.55|69.4|68.6|69.41|68.61|69.35|68.55|14
1654012880000|2022-05-31 16:01:20|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|14
1654012890000|2022-05-31 16:01:30|69.41|68.61|69.41|68.61|69.41|68.61|69.39|68.59|11
1654012900000|2022-05-31 16:01:40|69.4|68.6|69.42|68.62|69.42|68.62|69.4|68.6|13
1654012910000|2022-05-31 16:01:50|69.41|68.61|69.42|68.62|69.43|68.63|69.41|68.61|12
1654012920000|2022-05-31 16:02:00|69.43|68.63|69.41|68.61|69.44|68.64|69.41|68.61|15
1654012930000|2022-05-31 16:02:10|69.42|68.62|69.4|68.6|69.42|68.62|69.39|68.59|13
1654012940000|2022-05-31 16:02:20|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|15
1654012950000|2022-05-31 16:02:30|69.42|68.62|69.43|68.63|69.43|68.63|69.4|68.6|20
1654012960000|2022-05-31 16:02:40|69.42|68.62|69.49|68.69|69.5|68.7|69.42|68.62|25
1654012970000|2022-05-31 16:02:50|69.5|68.7|69.42|68.62|69.5|68.7|69.42|68.62|15
1654012980000|2022-05-31 16:03:00|69.41|68.61|69.48|68.68|69.49|68.69|69.41|68.61|14
1654012990000|2022-05-31 16:03:10|69.46|68.66|69.49|68.69|69.51|68.71|69.46|68.66|11
1654013000000|2022-05-31 16:03:20|69.5|68.7|69.51|68.71|69.51|68.71|69.49|68.69|18
1654013010000|2022-05-31 16:03:30|69.52|68.72|69.51|68.71|69.53|68.73|69.5|68.7|15
1654013020000|2022-05-31 16:03:40|69.52|68.72|69.52|68.72|69.52|68.72|69.51|68.71|5
1654013030000|2022-05-31 16:03:50|69.53|68.73|69.5|68.7|69.54|68.74|69.5|68.7|14
1654013040000|2022-05-31 16:04:00|69.51|68.71|69.52|68.72|69.53|68.73|69.5|68.7|11
1654013050000|2022-05-31 16:04:10|69.51|68.71|69.45|68.65|69.51|68.71|69.43|68.63|15
1654013060000|2022-05-31 16:04:20|69.44|68.64|69.45|68.65|69.45|68.65|69.43|68.63|16
1654013070000|2022-05-31 16:04:30|69.44|68.64|69.41|68.61|69.45|68.65|69.4|68.6|19
1654013080000|2022-05-31 16:04:40|69.42|68.62|69.4|68.6|69.42|68.62|69.34|68.54|27
1654013090000|2022-05-31 16:04:50|69.41|68.61|69.39|68.59|69.42|68.62|69.38|68.58|15
1654013100000|2022-05-31 16:05:00|69.4|68.6|69.34|68.54|69.41|68.61|69.34|68.54|23
1654013110000|2022-05-31 16:05:10|69.36|68.56|69.31|68.51|69.36|68.56|69.31|68.51|11
1654013120000|2022-05-31 16:05:20|69.34|68.54|69.22|68.42|69.34|68.54|69.22|68.42|19
1654013130000|2022-05-31 16:05:30|69.23|68.43|69.23|68.43|69.24|68.44|69.22|68.42|10
1654013140000|2022-05-31 16:05:40|69.24|68.44|69.25|68.45|69.25|68.45|69.21|68.41|15
1654013150000|2022-05-31 16:05:50|69.22|68.42|69.21|68.41|69.25|68.45|69.21|68.41|14
1654013160000|2022-05-31 16:06:00|69.24|68.44|69.22|68.42|69.24|68.44|69.2|68.4|22
1654013170000|2022-05-31 16:06:10|69.23|68.43|69.24|68.44|69.24|68.44|69.21|68.41|20
1654013180000|2022-05-31 16:06:20|69.22|68.42|69.2|68.4|69.24|68.44|69.18|68.38|18
1654013190000|2022-05-31 16:06:30|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|5
1654013200000|2022-05-31 16:06:40|69.21|68.41|69.22|68.42|69.23|68.43|69.19|68.39|10
1654013210000|2022-05-31 16:06:50|69.21|68.41|69.27|68.47|69.27|68.47|69.21|68.41|14
1654013220000|2022-05-31 16:07:00|69.28|68.48|69.31|68.51|69.33|68.53|69.28|68.48|13
1654013230000|2022-05-31 16:07:10|69.3|68.5|69.31|68.51|69.35|68.55|69.3|68.5|8
1654013240000|2022-05-31 16:07:20|69.32|68.52|69.32|68.52|69.35|68.55|69.31|68.51|10
1654013250000|2022-05-31 16:07:30|69.31|68.51|69.31|68.51|69.34|68.54|69.3|68.5|11
1654013260000|2022-05-31 16:07:40|69.3|68.5|69.21|68.41|69.32|68.52|69.21|68.41|15
1654013270000|2022-05-31 16:07:50|69.22|68.42|69.2|68.4|69.23|68.43|69.2|68.4|20
1654013280000|2022-05-31 16:08:00|69.21|68.41|69.18|68.38|69.21|68.41|69.18|68.38|13
1654013290000|2022-05-31 16:08:10|69.19|68.39|69.18|68.38|69.19|68.39|69.17|68.37|8
1654013300000|2022-05-31 16:08:20|69.17|68.37|69.18|68.38|69.19|68.39|69.17|68.37|12
1654013310000|2022-05-31 16:08:30|69.19|68.39|69.2|68.4|69.24|68.44|69.19|68.39|19
1654013320000|2022-05-31 16:08:40|69.19|68.39|69.18|68.38|69.2|68.4|69.18|68.38|10
1654013330000|2022-05-31 16:08:50|69.19|68.39|69.15|68.35|69.2|68.4|69.12|68.32|16
1654013340000|2022-05-31 16:09:00|69.14|68.34|69.19|68.39|69.22|68.42|69.13|68.33|16
1654013350000|2022-05-31 16:09:10|69.2|68.4|69.24|68.44|69.24|68.44|69.19|68.39|21
1654013360000|2022-05-31 16:09:20|69.23|68.43|69.19|68.39|69.24|68.44|69.19|68.39|13
1654013370000|2022-05-31 16:09:30|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|6
1654013380000|2022-05-31 16:09:40|69.2|68.4|69.22|68.42|69.22|68.42|69.2|68.4|13
1654013390000|2022-05-31 16:09:50|69.21|68.41|69.19|68.39|69.22|68.42|69.19|68.39|8
1654013400000|2022-05-31 16:10:00|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|9
1654013410000|2022-05-31 16:10:10|69.2|68.4|69.15|68.35|69.2|68.4|69.14|68.34|14
1654013420000|2022-05-31 16:10:20|69.14|68.34|69.21|68.41|69.21|68.41|69.14|68.34|12
1654013430000|2022-05-31 16:10:30|69.19|68.39|69.21|68.41|69.22|68.42|69.19|68.39|7
1654013440000|2022-05-31 16:10:40|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|4
1654013450000|2022-05-31 16:10:50|69.2|68.4|69.2|68.4|69.21|68.41|69.2|68.4|9
1654013460000|2022-05-31 16:11:00|69.21|68.41|69.17|68.37|69.21|68.41|69.17|68.37|11
1654013470000|2022-05-31 16:11:10|69.18|68.38|69.17|68.37|69.19|68.39|69.16|68.36|14
1654013480000|2022-05-31 16:11:20|69.18|68.38|69.19|68.39|69.21|68.41|69.16|68.36|20
1654013490000|2022-05-31 16:11:30|69.2|68.4|69.12|68.32|69.2|68.4|69.11|68.31|14
1654013500000|2022-05-31 16:11:40|69.14|68.34|69.13|68.33|69.14|68.34|69.11|68.31|15
1654013510000|2022-05-31 16:11:50|69.14|68.34|69.19|68.39|69.2|68.4|69.14|68.34|23
1654013520000|2022-05-31 16:12:00|69.2|68.4|69.13|68.33|69.2|68.4|69.13|68.33|16
1654013530000|2022-05-31 16:12:10|69.14|68.34|69.11|68.31|69.14|68.34|69.11|68.31|6
1654013540000|2022-05-31 16:12:20|69.12|68.32|69.12|68.32|69.14|68.34|69.11|68.31|11
1654013550000|2022-05-31 16:12:30|69.11|68.31|69.15|68.35|69.15|68.35|69.11|68.31|14
1654013560000|2022-05-31 16:12:40|69.14|68.34|69.11|68.31|69.16|68.36|69.11|68.31|16
1654013570000|2022-05-31 16:12:50|69.12|68.32|69.03|68.23|69.12|68.32|69|68.2|18
1654013580000|2022-05-31 16:13:00|69.02|68.22|69.04|68.24|69.06|68.26|69.02|68.22|14
1654013590000|2022-05-31 16:13:10|69.03|68.23|68.92|68.12|69.03|68.23|68.92|68.12|20
1654013600000|2022-05-31 16:13:20|68.94|68.14|68.96|68.16|68.98|68.18|68.92|68.12|20
1654013610000|2022-05-31 16:13:30|68.95|68.15|68.92|68.12|68.97|68.17|68.92|68.12|15
1654013620000|2022-05-31 16:13:40|68.94|68.14|68.89|68.09|68.94|68.14|68.88|68.08|18
1654013630000|2022-05-31 16:13:50|68.9|68.1|68.92|68.12|68.93|68.13|68.9|68.1|15
1654013640000|2022-05-31 16:14:00|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|12
1654013650000|2022-05-31 16:14:10|68.92|68.12|68.91|68.11|68.93|68.13|68.91|68.11|10
1654013660000|2022-05-31 16:14:20|68.92|68.12|68.82|68.02|68.92|68.12|68.82|68.02|20
1654013670000|2022-05-31 16:14:30|68.81|68.01|68.65|67.85|68.84|68.04|68.65|67.85|27
1654013680000|2022-05-31 16:14:40|68.64|67.84|68.62|67.82|68.71|67.91|68.62|67.82|28
1654013690000|2022-05-31 16:14:50|68.63|67.83|68.57|67.77|68.64|67.84|68.56|67.76|21
1654013700000|2022-05-31 16:15:00|68.56|67.76|68.69|67.89|68.71|67.91|68.54|67.74|22
1654013710000|2022-05-31 16:15:10|68.7|67.9|68.74|67.94|68.75|67.95|68.7|67.9|14
1654013720000|2022-05-31 16:15:20|68.73|67.93|68.77|67.97|68.82|68.02|68.73|67.93|24
1654013730000|2022-05-31 16:15:30|68.76|67.96|68.66|67.86|68.77|67.97|68.65|67.85|19
1654013740000|2022-05-31 16:15:40|68.68|67.88|68.61|67.81|68.7|67.9|68.61|67.81|22
1654013750000|2022-05-31 16:15:50|68.6|67.8|68.59|67.79|68.62|67.82|68.53|67.73|23
1654013760000|2022-05-31 16:16:00|68.62|67.82|68.64|67.84|68.64|67.84|68.57|67.77|22
1654013770000|2022-05-31 16:16:10|68.66|67.86|68.71|67.91|68.73|67.93|68.66|67.86|11
1654013780000|2022-05-31 16:16:20|68.7|67.9|68.64|67.84|68.72|67.92|68.63|67.83|15
1654013790000|2022-05-31 16:16:30|68.63|67.83|68.6|67.8|68.65|67.85|68.56|67.76|17
1654013800000|2022-05-31 16:16:40|68.61|67.81|68.61|67.81|68.61|67.81|68.59|67.79|12
1654013810000|2022-05-31 16:16:50|68.6|67.8|68.6|67.8|68.62|67.82|68.59|67.79|12
1654013820000|2022-05-31 16:17:00|68.61|67.81|68.61|67.81|68.61|67.81|68.59|67.79|11
1654013830000|2022-05-31 16:17:10|68.6|67.8|68.54|67.74|68.61|67.81|68.53|67.73|12
1654013840000|2022-05-31 16:17:20|68.55|67.75|68.41|67.61|68.55|67.75|68.4|67.6|22
1654013850000|2022-05-31 16:17:30|68.42|67.62|68.53|67.73|68.55|67.75|68.42|67.62|14
1654013860000|2022-05-31 16:17:40|68.51|67.71|68.58|67.78|68.58|67.78|68.49|67.69|19
1654013870000|2022-05-31 16:17:50|68.59|67.79|68.56|67.76|68.61|67.81|68.53|67.73|26
1654013880000|2022-05-31 16:18:00|68.55|67.75|68.57|67.77|68.61|67.81|68.55|67.75|22
1654013890000|2022-05-31 16:18:10|68.55|67.75|68.55|67.75|68.55|67.75|68.52|67.72|10
1654013900000|2022-05-31 16:18:20|68.54|67.74|68.51|67.71|68.54|67.74|68.51|67.71|10
1654013910000|2022-05-31 16:18:30|68.52|67.72|68.48|67.68|68.52|67.72|68.48|67.68|17
1654013920000|2022-05-31 16:18:40|68.44|67.64|68.36|67.56|68.45|67.65|68.34|67.54|27
1654013930000|2022-05-31 16:18:50|68.35|67.55|68.32|67.52|68.37|67.57|68.31|67.51|18
1654013940000|2022-05-31 16:19:00|68.31|67.51|68.31|67.51|68.33|67.53|68.25|67.45|17
1654013950000|2022-05-31 16:19:10|68.3|67.5|68.31|67.51|68.33|67.53|68.26|67.46|17
1654013960000|2022-05-31 16:19:20|68.32|67.52|68.33|67.53|68.35|67.55|68.32|67.52|18
1654013970000|2022-05-31 16:19:30|68.34|67.54|68.32|67.52|68.36|67.56|68.31|67.51|13
1654013980000|2022-05-31 16:19:40|68.33|67.53|68.32|67.52|68.34|67.54|68.3|67.5|17
1654013990000|2022-05-31 16:19:50|68.31|67.51|68.41|67.61|68.41|67.61|68.31|67.51|16
1654014000000|2022-05-31 16:20:00|68.4|67.6|68.42|67.62|68.43|67.63|68.4|67.6|11
1654014010000|2022-05-31 16:20:10|68.41|67.61|68.45|67.65|68.45|67.65|68.41|67.61|12
1654014020000|2022-05-31 16:20:20|68.44|67.64|68.44|67.64|68.45|67.65|68.44|67.64|5
1654014030000|2022-05-31 16:20:30|68.45|67.65|68.44|67.64|68.46|67.66|68.44|67.64|11
1654014040000|2022-05-31 16:20:40|68.45|67.65|68.48|67.68|68.48|67.68|68.44|67.64|15
1654014050000|2022-05-31 16:20:50|68.49|67.69|68.53|67.73|68.55|67.75|68.48|67.68|13
1654014060000|2022-05-31 16:21:00|68.51|67.71|68.45|67.65|68.51|67.71|68.44|67.64|14
1654014070000|2022-05-31 16:21:10|68.44|67.64|68.43|67.63|68.44|67.64|68.41|67.61|12
1654014080000|2022-05-31 16:21:20|68.42|67.62|68.46|67.66|68.47|67.67|68.41|67.61|13
1654014090000|2022-05-31 16:21:30|68.47|67.67|68.5|67.7|68.5|67.7|68.44|67.64|9
1654014100000|2022-05-31 16:21:40|68.51|67.71|68.51|67.71|68.52|67.72|68.49|67.69|14
1654014110000|2022-05-31 16:21:50|68.52|67.72|68.52|67.72|68.55|67.75|68.51|67.71|18
1654014120000|2022-05-31 16:22:00|68.51|67.71|68.51|67.71|68.54|67.74|68.51|67.71|15
1654014130000|2022-05-31 16:22:10|68.5|67.7|68.5|67.7|68.51|67.71|68.48|67.68|12
1654014140000|2022-05-31 16:22:20|68.51|67.71|68.52|67.72|68.53|67.73|68.5|67.7|14
1654014150000|2022-05-31 16:22:30|68.51|67.71|68.51|67.71|68.51|67.71|68.49|67.69|11
1654014160000|2022-05-31 16:22:40|68.5|67.7|68.54|67.74|68.54|67.74|68.5|67.7|7
1654014170000|2022-05-31 16:22:50|68.55|67.75|68.57|67.77|68.57|67.77|68.55|67.75|15
1654014180000|2022-05-31 16:23:00|68.56|67.76|68.55|67.75|68.61|67.81|68.55|67.75|22
1654014190000|2022-05-31 16:23:10|68.56|67.76|68.53|67.73|68.56|67.76|68.52|67.72|17
1654014200000|2022-05-31 16:23:20|68.54|67.74|68.55|67.75|68.56|67.76|68.53|67.73|10
1654014210000|2022-05-31 16:23:30|68.54|67.74|68.52|67.72|68.55|67.75|68.51|67.71|15
1654014220000|2022-05-31 16:23:40|68.51|67.71|68.54|67.74|68.54|67.74|68.51|67.71|11
1654014230000|2022-05-31 16:23:50|68.55|67.75|68.53|67.73|68.55|67.75|68.53|67.73|11
1654014240000|2022-05-31 16:24:00|68.52|67.72|68.51|67.71|68.53|67.73|68.51|67.71|6
1654014250000|2022-05-31 16:24:10|68.54|67.74|68.54|67.74|68.54|67.74|68.51|67.71|15
1654014260000|2022-05-31 16:24:20|68.53|67.73|68.53|67.73|68.55|67.75|68.52|67.72|8
1654014270000|2022-05-31 16:24:30|68.54|67.74|68.54|67.74|68.54|67.74|68.52|67.72|8
1654014280000|2022-05-31 16:24:40|68.53|67.73|68.58|67.78|68.6|67.8|68.53|67.73|18
1654014290000|2022-05-31 16:24:50|68.59|67.79|68.59|67.79|68.61|67.81|68.58|67.78|19
1654014300000|2022-05-31 16:25:00|68.61|67.81|68.62|67.82|68.63|67.83|68.58|67.78|16
1654014310000|2022-05-31 16:25:10|68.63|67.83|68.62|67.82|68.63|67.83|68.6|67.8|6
1654014320000|2022-05-31 16:25:20|68.63|67.83|68.62|67.82|68.64|67.84|68.62|67.82|11
1654014330000|2022-05-31 16:25:30|68.61|67.81|68.61|67.81|68.62|67.82|68.59|67.79|7
1654014340000|2022-05-31 16:25:40|68.62|67.82|68.63|67.83|68.64|67.84|68.61|67.81|10
1654014350000|2022-05-31 16:25:50|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|6
1654014360000|2022-05-31 16:26:00|68.64|67.84|68.61|67.81|68.64|67.84|68.61|67.81|18
1654014370000|2022-05-31 16:26:10|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|11
1654014380000|2022-05-31 16:26:20|68.61|67.81|68.61|67.81|68.62|67.82|68.61|67.81|7
1654014390000|2022-05-31 16:26:30|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1654014400000|2022-05-31 16:26:40|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|9
1654014410000|2022-05-31 16:26:50|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|10
1654014420000|2022-05-31 16:27:00|68.63|67.83|68.68|67.88|68.68|67.88|68.63|67.83|13
1654014430000|2022-05-31 16:27:10|68.69|67.89|68.76|67.96|68.76|67.96|68.69|67.89|15
1654014440000|2022-05-31 16:27:20|68.75|67.95|68.73|67.93|68.75|67.95|68.72|67.92|17
1654014450000|2022-05-31 16:27:30|68.74|67.94|68.74|67.94|68.74|67.94|68.71|67.91|15
1654014460000|2022-05-31 16:27:40|68.73|67.93|68.75|67.95|68.75|67.95|68.73|67.93|13
1654014470000|2022-05-31 16:27:50|68.74|67.94|68.8|68|68.81|68.01|68.74|67.94|15
1654014480000|2022-05-31 16:28:00|68.78|67.98|68.75|67.95|68.78|67.98|68.73|67.93|12
1654014490000|2022-05-31 16:28:10|68.76|67.96|68.74|67.94|68.77|67.97|68.74|67.94|13
1654014500000|2022-05-31 16:28:20|68.73|67.93|68.72|67.92|68.75|67.95|68.71|67.91|17
1654014510000|2022-05-31 16:28:30|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|2
1654014520000|2022-05-31 16:28:40|68.73|67.93|68.71|67.91|68.75|67.95|68.71|67.91|13
1654014530000|2022-05-31 16:28:50|68.72|67.92|68.7|67.9|68.72|67.92|68.69|67.89|17
1654014540000|2022-05-31 16:29:00|68.71|67.91|68.72|67.92|68.72|67.92|68.69|67.89|6
1654014550000|2022-05-31 16:29:10|68.71|67.91|68.74|67.94|68.74|67.94|68.71|67.91|8
1654014560000|2022-05-31 16:29:20|68.75|67.95|68.72|67.92|68.75|67.95|68.72|67.92|15
1654014570000|2022-05-31 16:29:30|68.73|67.93|68.71|67.91|68.74|67.94|68.71|67.91|13
1654014580000|2022-05-31 16:29:40|68.7|67.9|68.74|67.94|68.75|67.95|68.7|67.9|10
1654014590000|2022-05-31 16:29:50|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|11
1654014600000|2022-05-31 16:30:00|68.72|67.92|68.73|67.93|68.79|67.99|68.72|67.92|14
1654014610000|2022-05-31 16:30:10|68.74|67.94|68.7|67.9|68.74|67.94|68.69|67.89|12
1654014620000|2022-05-31 16:30:20|68.69|67.89|68.72|67.92|68.72|67.92|68.69|67.89|4
1654014630000|2022-05-31 16:30:30|68.71|67.91|68.71|67.91|68.72|67.92|68.69|67.89|12
1654014640000|2022-05-31 16:30:40|68.7|67.9|68.71|67.91|68.73|67.93|68.7|67.9|16
1654014650000|2022-05-31 16:30:50|68.72|67.92|68.71|67.91|68.73|67.93|68.7|67.9|15
1654014660000|2022-05-31 16:31:00|68.7|67.9|68.62|67.82|68.71|67.91|68.61|67.81|22
1654014670000|2022-05-31 16:31:10|68.61|67.81|68.59|67.79|68.64|67.84|68.59|67.79|14
1654014680000|2022-05-31 16:31:20|68.6|67.8|68.6|67.8|68.61|67.81|68.55|67.75|18
1654014690000|2022-05-31 16:31:30|68.61|67.81|68.68|67.88|68.69|67.89|68.61|67.81|19
1654014700000|2022-05-31 16:31:40|68.63|67.83|68.54|67.74|68.65|67.85|68.54|67.74|23
1654014710000|2022-05-31 16:31:50|68.55|67.75|68.5|67.7|68.55|67.75|68.5|67.7|17
1654014720000|2022-05-31 16:32:00|68.48|67.68|68.53|67.73|68.53|67.73|68.47|67.67|19
1654014730000|2022-05-31 16:32:10|68.52|67.72|68.54|67.74|68.54|67.74|68.51|67.71|11
1654014740000|2022-05-31 16:32:20|68.55|67.75|68.59|67.79|68.59|67.79|68.53|67.73|19
1654014750000|2022-05-31 16:32:30|68.58|67.78|68.57|67.77|68.59|67.79|68.53|67.73|13
1654014760000|2022-05-31 16:32:40|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|8
1654014770000|2022-05-31 16:32:50|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|6
1654014780000|2022-05-31 16:33:00|68.58|67.78|68.62|67.82|68.62|67.82|68.58|67.78|13
1654014790000|2022-05-31 16:33:10|68.61|67.81|68.69|67.89|68.69|67.89|68.61|67.81|21
1654014800000|2022-05-31 16:33:20|68.7|67.9|68.71|67.91|68.71|67.91|68.68|67.88|11
1654014810000|2022-05-31 16:33:30|68.72|67.92|68.7|67.9|68.72|67.92|68.68|67.88|17
1654014820000|2022-05-31 16:33:40|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|8
1654014830000|2022-05-31 16:33:50|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|13
1654014840000|2022-05-31 16:34:00|68.69|67.89|68.69|67.89|68.71|67.91|68.69|67.89|12
1654014850000|2022-05-31 16:34:10|68.68|67.88|68.69|67.89|68.7|67.9|68.66|67.86|22
1654014860000|2022-05-31 16:34:20|68.67|67.87|68.66|67.86|68.69|67.89|68.65|67.85|15
1654014870000|2022-05-31 16:34:30|68.67|67.87|68.69|67.89|68.69|67.89|68.66|67.86|10
1654014880000|2022-05-31 16:34:40|68.68|67.88|68.72|67.92|68.72|67.92|68.68|67.88|17
1654014890000|2022-05-31 16:34:50|68.71|67.91|68.83|68.03|68.83|68.03|68.71|67.91|16
1654014900000|2022-05-31 16:35:00|68.82|68.02|68.84|68.04|68.91|68.11|68.82|68.02|21
1654014910000|2022-05-31 16:35:10|68.85|68.05|68.83|68.03|68.89|68.09|68.83|68.03|19
1654014920000|2022-05-31 16:35:20|68.85|68.05|68.9|68.1|68.9|68.1|68.82|68.02|19
1654014930000|2022-05-31 16:35:30|68.89|68.09|68.85|68.05|68.9|68.1|68.85|68.05|11
1654014940000|2022-05-31 16:35:40|68.86|68.06|68.85|68.05|68.87|68.07|68.82|68.02|17
1654014950000|2022-05-31 16:35:50|68.84|68.04|68.84|68.04|68.84|68.04|68.84|68.04|1
1654014960000|2022-05-31 16:36:00|68.85|68.05|68.84|68.04|68.85|68.05|68.82|68.02|13
1654014970000|2022-05-31 16:36:10|68.85|68.05|68.82|68.02|68.85|68.05|68.81|68.01|11
1654014980000|2022-05-31 16:36:20|68.79|67.99|68.73|67.93|68.79|67.99|68.73|67.93|15
1654014990000|2022-05-31 16:36:30|68.72|67.92|68.68|67.88|68.72|67.92|68.68|67.88|17
1654015000000|2022-05-31 16:36:40|68.67|67.87|68.74|67.94|68.75|67.95|68.66|67.86|19
1654015010000|2022-05-31 16:36:50|68.75|67.95|68.75|67.95|68.76|67.96|68.74|67.94|11
1654015020000|2022-05-31 16:37:00|68.74|67.94|68.73|67.93|68.75|67.95|68.72|67.92|18
1654015030000|2022-05-31 16:37:10|68.72|67.92|68.74|67.94|68.76|67.96|68.72|67.92|15
1654015040000|2022-05-31 16:37:20|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|8
1654015050000|2022-05-31 16:37:30|68.73|67.93|68.74|67.94|68.75|67.95|68.73|67.93|8
1654015060000|2022-05-31 16:37:40|68.73|67.93|68.74|67.94|68.76|67.96|68.73|67.93|9
1654015070000|2022-05-31 16:37:50|68.76|67.96|68.75|67.95|68.76|67.96|68.74|67.94|18
1654015080000|2022-05-31 16:38:00|68.76|67.96|68.81|68.01|68.81|68.01|68.75|67.95|15
1654015090000|2022-05-31 16:38:10|68.82|68.02|68.85|68.05|68.85|68.05|68.81|68.01|16
1654015100000|2022-05-31 16:38:20|68.84|68.04|68.89|68.09|68.9|68.1|68.84|68.04|12
1654015110000|2022-05-31 16:38:30|68.9|68.1|68.85|68.05|68.91|68.11|68.85|68.05|15
1654015120000|2022-05-31 16:38:40|68.86|68.06|68.91|68.11|68.91|68.11|68.85|68.05|13
1654015130000|2022-05-31 16:38:50|68.92|68.12|68.85|68.05|68.92|68.12|68.84|68.04|16
1654015140000|2022-05-31 16:39:00|68.86|68.06|68.79|67.99|68.86|68.06|68.79|67.99|13
1654015150000|2022-05-31 16:39:10|68.8|68|68.76|67.96|68.8|68|68.75|67.95|16
1654015160000|2022-05-31 16:39:20|68.75|67.95|68.82|68.02|68.82|68.02|68.75|67.95|7
1654015170000|2022-05-31 16:39:30|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|8
1654015180000|2022-05-31 16:39:40|68.83|68.03|68.82|68.02|68.83|68.03|68.81|68.01|8
1654015190000|2022-05-31 16:39:50|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|7
1654015200000|2022-05-31 16:40:00|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|10
1654015210000|2022-05-31 16:40:10|68.82|68.02|68.79|67.99|68.82|68.02|68.79|67.99|17
1654015220000|2022-05-31 16:40:20|68.78|67.98|68.77|67.97|68.78|67.98|68.76|67.96|4
1654015230000|2022-05-31 16:40:30|68.76|67.96|68.75|67.95|68.77|67.97|68.75|67.95|8
1654015240000|2022-05-31 16:40:40|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|3
1654015250000|2022-05-31 16:40:50|68.77|67.97|68.79|67.99|68.79|67.99|68.75|67.95|19
1654015260000|2022-05-31 16:41:00|68.78|67.98|68.74|67.94|68.78|67.98|68.73|67.93|20
1654015270000|2022-05-31 16:41:10|68.75|67.95|68.75|67.95|68.76|67.96|68.74|67.94|5
1654015280000|2022-05-31 16:41:20|68.77|67.97|68.83|68.03|68.83|68.03|68.76|67.96|8
1654015290000|2022-05-31 16:41:30|68.84|68.04|68.82|68.02|68.84|68.04|68.82|68.02|6
1654015300000|2022-05-31 16:41:40|68.83|68.03|68.82|68.02|68.83|68.03|68.79|67.99|11
1654015310000|2022-05-31 16:41:50|68.81|68.01|68.84|68.04|68.84|68.04|68.81|68.01|8
1654015320000|2022-05-31 16:42:00|68.83|68.03|68.87|68.07|68.87|68.07|68.83|68.03|14
1654015330000|2022-05-31 16:42:10|68.85|68.05|68.89|68.09|68.91|68.11|68.84|68.04|13
1654015340000|2022-05-31 16:42:20|68.88|68.08|68.98|68.18|68.98|68.18|68.86|68.06|23
1654015350000|2022-05-31 16:42:30|68.99|68.19|68.92|68.12|69|68.2|68.92|68.12|14
1654015360000|2022-05-31 16:42:40|68.93|68.13|68.94|68.14|68.94|68.14|68.91|68.11|18
1654015370000|2022-05-31 16:42:50|68.96|68.16|68.94|68.14|68.96|68.16|68.94|68.14|16
1654015380000|2022-05-31 16:43:00|68.96|68.16|68.96|68.16|68.97|68.17|68.92|68.12|14
1654015390000|2022-05-31 16:43:10|68.97|68.17|69.01|68.21|69.02|68.22|68.97|68.17|23
1654015400000|2022-05-31 16:43:20|69.02|68.22|69.18|68.38|69.18|68.38|69.01|68.21|22
1654015410000|2022-05-31 16:43:30|69.19|68.39|69.2|68.4|69.23|68.43|69.15|68.35|19
1654015420000|2022-05-31 16:43:40|69.21|68.41|69.1|68.3|69.21|68.41|69.1|68.3|24
1654015430000|2022-05-31 16:43:50|69.11|68.31|69.03|68.23|69.11|68.31|69.02|68.22|19
1654015440000|2022-05-31 16:44:00|69.02|68.22|69.01|68.21|69.03|68.23|69.01|68.21|18
1654015450000|2022-05-31 16:44:10|69|68.2|69.01|68.21|69.02|68.22|68.96|68.16|21
1654015460000|2022-05-31 16:44:20|69|68.2|69.05|68.25|69.07|68.27|69|68.2|16
1654015470000|2022-05-31 16:44:30|69.04|68.24|69.07|68.27|69.13|68.33|69.04|68.24|20
1654015480000|2022-05-31 16:44:40|69.06|68.26|69.06|68.26|69.09|68.29|69.06|68.26|12
1654015490000|2022-05-31 16:44:50|69.05|68.25|69.06|68.26|69.06|68.26|69.02|68.22|12
1654015500000|2022-05-31 16:45:00|69.04|68.24|69.14|68.34|69.15|68.35|69.03|68.23|18
1654015510000|2022-05-31 16:45:10|69.15|68.35|69.17|68.37|69.17|68.37|69.14|68.34|20
1654015520000|2022-05-31 16:45:20|69.15|68.35|69.14|68.34|69.15|68.35|69.1|68.3|15
1654015530000|2022-05-31 16:45:30|69.15|68.35|69.1|68.3|69.16|68.36|69.1|68.3|17
1654015540000|2022-05-31 16:45:40|69.11|68.31|69.04|68.24|69.11|68.31|69.04|68.24|18
1654015550000|2022-05-31 16:45:50|69.03|68.23|69.03|68.23|69.05|68.25|69.01|68.21|16
1654015560000|2022-05-31 16:46:00|69.05|68.25|68.95|68.15|69.05|68.25|68.95|68.15|18
1654015570000|2022-05-31 16:46:10|68.94|68.14|68.96|68.16|68.96|68.16|68.94|68.14|5
1654015580000|2022-05-31 16:46:20|68.94|68.14|69.01|68.21|69.02|68.22|68.94|68.14|20
1654015590000|2022-05-31 16:46:30|69.02|68.22|69.02|68.22|69.03|68.23|69|68.2|13
1654015600000|2022-05-31 16:46:40|69.01|68.21|69|68.2|69.02|68.22|69|68.2|14
1654015610000|2022-05-31 16:46:50|69.01|68.21|68.98|68.18|69.02|68.22|68.98|68.18|16
1654015620000|2022-05-31 16:47:00|68.95|68.15|68.9|68.1|68.95|68.15|68.9|68.1|17
1654015630000|2022-05-31 16:47:10|68.89|68.09|68.86|68.06|68.9|68.1|68.84|68.04|17
1654015640000|2022-05-31 16:47:20|68.87|68.07|68.9|68.1|68.9|68.1|68.83|68.03|20
1654015650000|2022-05-31 16:47:30|68.91|68.11|68.92|68.12|68.93|68.13|68.9|68.1|12
1654015660000|2022-05-31 16:47:40|68.93|68.13|68.94|68.14|68.94|68.14|68.91|68.11|12
1654015670000|2022-05-31 16:47:50|68.93|68.13|68.91|68.11|68.94|68.14|68.9|68.1|17
1654015680000|2022-05-31 16:48:00|68.9|68.1|68.93|68.13|68.94|68.14|68.87|68.07|22
1654015690000|2022-05-31 16:48:10|68.92|68.12|68.89|68.09|68.94|68.14|68.85|68.05|19
1654015700000|2022-05-31 16:48:20|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|6
1654015710000|2022-05-31 16:48:30|68.9|68.1|68.93|68.13|68.93|68.13|68.89|68.09|12
1654015720000|2022-05-31 16:48:40|68.92|68.12|68.94|68.14|68.94|68.14|68.92|68.12|11
1654015730000|2022-05-31 16:48:50|68.93|68.13|68.94|68.14|68.94|68.14|68.92|68.12|12
1654015740000|2022-05-31 16:49:00|68.95|68.15|68.94|68.14|68.95|68.15|68.93|68.13|12
1654015750000|2022-05-31 16:49:10|68.93|68.13|68.94|68.14|68.99|68.19|68.93|68.13|14
1654015760000|2022-05-31 16:49:20|68.93|68.13|68.93|68.13|68.95|68.15|68.92|68.12|13
1654015770000|2022-05-31 16:49:30|68.94|68.14|68.93|68.13|68.95|68.15|68.93|68.13|12
1654015780000|2022-05-31 16:49:40|68.94|68.14|68.93|68.13|68.95|68.15|68.92|68.12|14
1654015790000|2022-05-31 16:49:50|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|11
1654015800000|2022-05-31 16:50:00|68.93|68.13|68.91|68.11|68.93|68.13|68.9|68.1|5
1654015810000|2022-05-31 16:50:10|68.92|68.12|68.92|68.12|68.92|68.12|68.9|68.1|8
1654015820000|2022-05-31 16:50:20|68.91|68.11|68.91|68.11|68.93|68.13|68.91|68.11|15
1654015830000|2022-05-31 16:50:30|68.92|68.12|68.86|68.06|68.92|68.12|68.85|68.05|13
1654015840000|2022-05-31 16:50:40|68.87|68.07|68.89|68.09|68.91|68.11|68.86|68.06|12
1654015850000|2022-05-31 16:50:50|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|15
1654015860000|2022-05-31 16:51:00|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|7
1654015870000|2022-05-31 16:51:10|68.92|68.12|68.92|68.12|68.95|68.15|68.91|68.11|9
1654015880000|2022-05-31 16:51:20|68.93|68.13|68.91|68.11|68.94|68.14|68.91|68.11|17
1654015890000|2022-05-31 16:51:30|68.93|68.13|68.91|68.11|68.94|68.14|68.88|68.08|11
1654015900000|2022-05-31 16:51:40|68.92|68.12|68.93|68.13|68.93|68.13|68.9|68.1|17
1654015910000|2022-05-31 16:51:50|68.92|68.12|68.9|68.1|68.92|68.12|68.9|68.1|11
1654015920000|2022-05-31 16:52:00|68.91|68.11|68.85|68.05|68.92|68.12|68.84|68.04|12
1654015930000|2022-05-31 16:52:10|68.86|68.06|68.9|68.1|68.91|68.11|68.86|68.06|5
1654015940000|2022-05-31 16:52:20|68.89|68.09|68.86|68.06|68.9|68.1|68.86|68.06|17
1654015950000|2022-05-31 16:52:30|68.87|68.07|68.86|68.06|68.87|68.07|68.86|68.06|14
1654015960000|2022-05-31 16:52:40|68.87|68.07|68.91|68.11|68.91|68.11|68.86|68.06|8
1654015970000|2022-05-31 16:52:50|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|13
1654015980000|2022-05-31 16:53:00|68.89|68.09|68.87|68.07|68.89|68.09|68.86|68.06|8
1654015990000|2022-05-31 16:53:10|68.86|68.06|68.9|68.1|68.9|68.1|68.85|68.05|11
1654016000000|2022-05-31 16:53:20|68.91|68.11|68.85|68.05|68.92|68.12|68.85|68.05|17
1654016010000|2022-05-31 16:53:30|68.86|68.06|68.91|68.11|68.92|68.12|68.85|68.05|18
1654016020000|2022-05-31 16:53:40|68.9|68.1|68.91|68.11|68.92|68.12|68.9|68.1|11
1654016030000|2022-05-31 16:53:50|68.9|68.1|68.86|68.06|68.9|68.1|68.86|68.06|13
1654016040000|2022-05-31 16:54:00|68.87|68.07|68.9|68.1|68.91|68.11|68.86|68.06|18
1654016050000|2022-05-31 16:54:10|68.91|68.11|68.97|68.17|68.97|68.17|68.9|68.1|11
1654016060000|2022-05-31 16:54:20|68.96|68.16|68.93|68.13|68.97|68.17|68.93|68.13|9
1654016070000|2022-05-31 16:54:30|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|7
1654016080000|2022-05-31 16:54:40|68.91|68.11|68.91|68.11|68.93|68.13|68.91|68.11|6
1654016090000|2022-05-31 16:54:50|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|6
1654016100000|2022-05-31 16:55:00|68.92|68.12|68.92|68.12|68.93|68.13|68.9|68.1|17
1654016110000|2022-05-31 16:55:10|68.91|68.11|68.94|68.14|68.94|68.14|68.91|68.11|12
1654016120000|2022-05-31 16:55:20|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|2
1654016130000|2022-05-31 16:55:30|68.93|68.13|68.94|68.14|68.96|68.16|68.93|68.13|16
1654016140000|2022-05-31 16:55:40|68.93|68.13|68.95|68.15|68.95|68.15|68.92|68.12|10
1654016150000|2022-05-31 16:55:50|68.94|68.14|68.97|68.17|68.97|68.17|68.94|68.14|12
1654016160000|2022-05-31 16:56:00|68.96|68.16|69|68.2|69.01|68.21|68.96|68.16|7
1654016170000|2022-05-31 16:56:10|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|4
1654016180000|2022-05-31 16:56:20|68.99|68.19|69|68.2|69|68.2|68.98|68.18|3
1654016190000|2022-05-31 16:56:30|68.99|68.19|69.05|68.25|69.06|68.26|68.99|68.19|20
1654016200000|2022-05-31 16:56:40|69.06|68.26|69.05|68.25|69.06|68.26|69.04|68.24|16
1654016210000|2022-05-31 16:56:50|69.06|68.26|69.11|68.31|69.12|68.32|69.05|68.25|15
1654016220000|2022-05-31 16:57:00|69.1|68.3|69.12|68.32|69.12|68.32|69.06|68.26|15
1654016230000|2022-05-31 16:57:10|69.11|68.31|69.07|68.27|69.12|68.32|69.06|68.26|18
1654016240000|2022-05-31 16:57:20|69.06|68.26|69.08|68.28|69.08|68.28|69.06|68.26|13
1654016250000|2022-05-31 16:57:30|69.07|68.27|69.07|68.27|69.09|68.29|69.06|68.26|14
1654016260000|2022-05-31 16:57:40|69.06|68.26|69.07|68.27|69.07|68.27|69.06|68.26|10
1654016270000|2022-05-31 16:57:50|69.08|68.28|69.06|68.26|69.08|68.28|69.06|68.26|3
1654016280000|2022-05-31 16:58:00|69.07|68.27|69.07|68.27|69.08|68.28|69.06|68.26|15
1654016290000|2022-05-31 16:58:10|69.08|68.28|69.08|68.28|69.08|68.28|69.07|68.27|11
1654016300000|2022-05-31 16:58:20|69.09|68.29|69.08|68.28|69.09|68.29|69.07|68.27|8
1654016310000|2022-05-31 16:58:30|69.09|68.29|69.09|68.29|69.09|68.29|69.08|68.28|3
1654016330000|2022-05-31 16:58:50|69.08|68.28|69.07|68.27|69.08|68.28|69.06|68.26|4
1654016340000|2022-05-31 16:59:00|69.06|68.26|69.03|68.23|69.07|68.27|69.03|68.23|16
1654016350000|2022-05-31 16:59:10|69.02|68.22|69.07|68.27|69.07|68.27|69.01|68.21|19
1654016360000|2022-05-31 16:59:20|69.05|68.25|69.07|68.27|69.08|68.28|69.04|68.24|16
1654016370000|2022-05-31 16:59:30|69.06|68.26|69.05|68.25|69.07|68.27|69.05|68.25|4
1654016380000|2022-05-31 16:59:40|69.06|68.26|69.06|68.26|69.07|68.27|69.06|68.26|9
1654016390000|2022-05-31 16:59:50|69.07|68.27|69.07|68.27|69.07|68.27|69.06|68.26|7
1654016400000|2022-05-31 17:00:00|69.06|68.26|69.08|68.28|69.08|68.28|69.05|68.25|21
1654016410000|2022-05-31 17:00:10|69.07|68.27|69.07|68.27|69.08|68.28|69.07|68.27|5
1654016420000|2022-05-31 17:00:20|69.08|68.28|69.11|68.31|69.12|68.32|69.07|68.27|14
1654016430000|2022-05-31 17:00:30|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|2
1654016440000|2022-05-31 17:00:40|69.12|68.32|69.12|68.32|69.12|68.32|69.12|68.32|1
1654016450000|2022-05-31 17:00:50|69.11|68.31|69.12|68.32|69.14|68.34|69.11|68.31|7
1654016460000|2022-05-31 17:01:00|69.13|68.33|69.11|68.31|69.13|68.33|69.1|68.3|9
1654016470000|2022-05-31 17:01:10|69.1|68.3|69.1|68.3|69.12|68.32|69.09|68.29|9
1654016480000|2022-05-31 17:01:20|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|5
1654016490000|2022-05-31 17:01:30|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|12
1654016500000|2022-05-31 17:01:40|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|4
1654016510000|2022-05-31 17:01:50|69.12|68.32|69.08|68.28|69.12|68.32|69.06|68.26|11
1654016520000|2022-05-31 17:02:00|69.07|68.27|69.06|68.26|69.08|68.28|69.05|68.25|16
1654016530000|2022-05-31 17:02:10|69.05|68.25|69.05|68.25|69.06|68.26|69.05|68.25|5
1654016540000|2022-05-31 17:02:20|69.06|68.26|69.04|68.24|69.06|68.26|69.02|68.22|13
1654016550000|2022-05-31 17:02:30|69.03|68.23|69.01|68.21|69.04|68.24|69|68.2|23
1654016560000|2022-05-31 17:02:40|69.02|68.22|68.97|68.17|69.02|68.22|68.96|68.16|15
1654016570000|2022-05-31 17:02:50|68.98|68.18|68.97|68.17|68.98|68.18|68.95|68.15|15
1654016580000|2022-05-31 17:03:00|68.96|68.16|68.93|68.13|68.97|68.17|68.93|68.13|20
1654016590000|2022-05-31 17:03:10|68.92|68.12|68.94|68.14|68.95|68.15|68.92|68.12|15
1654016600000|2022-05-31 17:03:20|68.95|68.15|68.94|68.14|68.96|68.16|68.94|68.14|7
1654016610000|2022-05-31 17:03:30|68.96|68.16|68.94|68.14|68.96|68.16|68.92|68.12|16
1654016620000|2022-05-31 17:03:40|68.92|68.12|68.92|68.12|68.95|68.15|68.9|68.1|15
1654016630000|2022-05-31 17:03:50|68.91|68.11|68.87|68.07|68.92|68.12|68.86|68.06|23
1654016640000|2022-05-31 17:04:00|68.86|68.06|68.87|68.07|68.88|68.08|68.86|68.06|6
1654016650000|2022-05-31 17:04:10|68.88|68.08|68.85|68.05|68.88|68.08|68.85|68.05|10
1654016660000|2022-05-31 17:04:20|68.86|68.06|68.85|68.05|68.87|68.07|68.82|68.02|18
1654016670000|2022-05-31 17:04:30|68.86|68.06|68.87|68.07|68.87|68.07|68.83|68.03|17
1654016680000|2022-05-31 17:04:40|68.86|68.06|68.89|68.09|68.9|68.1|68.85|68.05|12
1654016690000|2022-05-31 17:04:50|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|5
1654016700000|2022-05-31 17:05:00|68.89|68.09|68.91|68.11|68.92|68.12|68.89|68.09|12
1654016710000|2022-05-31 17:05:10|68.9|68.1|68.92|68.12|68.92|68.12|68.89|68.09|14
1654016720000|2022-05-31 17:05:20|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|11
1654016730000|2022-05-31 17:05:30|68.92|68.12|68.86|68.06|68.94|68.14|68.85|68.05|12
1654016740000|2022-05-31 17:05:40|68.85|68.05|68.9|68.1|68.9|68.1|68.85|68.05|10
1654016750000|2022-05-31 17:05:50|68.89|68.09|68.91|68.11|68.91|68.11|68.89|68.09|3
1654016760000|2022-05-31 17:06:00|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|9
1654016770000|2022-05-31 17:06:10|68.94|68.14|68.93|68.13|68.94|68.14|68.9|68.1|16
1654016780000|2022-05-31 17:06:20|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|11
1654016790000|2022-05-31 17:06:30|68.94|68.14|68.96|68.16|68.97|68.17|68.93|68.13|16
1654016800000|2022-05-31 17:06:40|68.97|68.17|68.94|68.14|68.97|68.17|68.94|68.14|15
1654016810000|2022-05-31 17:06:50|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|3
1654016820000|2022-05-31 17:07:00|68.94|68.14|68.92|68.12|68.96|68.16|68.92|68.12|7
1654016830000|2022-05-31 17:07:10|68.91|68.11|68.93|68.13|68.94|68.14|68.91|68.11|10
1654016840000|2022-05-31 17:07:20|68.92|68.12|68.96|68.16|68.96|68.16|68.92|68.12|10
1654016850000|2022-05-31 17:07:30|68.94|68.14|69.04|68.24|69.04|68.24|68.94|68.14|17
1654016860000|2022-05-31 17:07:40|69.05|68.25|69.1|68.3|69.1|68.3|69.04|68.24|18
1654016870000|2022-05-31 17:07:50|69.09|68.29|69.08|68.28|69.1|68.3|69.07|68.27|16
1654016880000|2022-05-31 17:08:00|69.09|68.29|69.11|68.31|69.12|68.32|69.08|68.28|10
1654016890000|2022-05-31 17:08:10|69.12|68.32|69.1|68.3|69.12|68.32|69.09|68.29|9
1654016900000|2022-05-31 17:08:20|69.11|68.31|69.13|68.33|69.13|68.33|69.11|68.31|7
1654016910000|2022-05-31 17:08:30|69.12|68.32|69.12|68.32|69.13|68.33|69.11|68.31|10
1654016920000|2022-05-31 17:08:40|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|9
1654016930000|2022-05-31 17:08:50|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|4
1654016940000|2022-05-31 17:09:00|69.11|68.31|69.24|68.44|69.24|68.44|69.11|68.31|21
1654016950000|2022-05-31 17:09:10|69.23|68.43|69.22|68.42|69.24|68.44|69.22|68.42|11
1654016960000|2022-05-31 17:09:20|69.24|68.44|69.27|68.47|69.27|68.47|69.22|68.42|14
1654016970000|2022-05-31 17:09:30|69.25|68.45|69.25|68.45|69.26|68.46|69.21|68.41|23
1654016980000|2022-05-31 17:09:40|69.24|68.44|69.27|68.47|69.27|68.47|69.22|68.42|20
1654016990000|2022-05-31 17:09:50|69.26|68.46|69.25|68.45|69.27|68.47|69.22|68.42|21
1654017000000|2022-05-31 17:10:00|69.24|68.44|69.25|68.45|69.27|68.47|69.22|68.42|17
1654017010000|2022-05-31 17:10:10|69.26|68.46|69.24|68.44|69.27|68.47|69.21|68.41|25
1654017020000|2022-05-31 17:10:20|69.22|68.42|69.2|68.4|69.25|68.45|69.2|68.4|18
1654017030000|2022-05-31 17:10:30|69.21|68.41|69.16|68.36|69.21|68.41|69.14|68.34|17
1654017040000|2022-05-31 17:10:40|69.15|68.35|69.16|68.36|69.16|68.36|69.14|68.34|10
1654017050000|2022-05-31 17:10:50|69.15|68.35|69.15|68.35|69.16|68.36|69.14|68.34|13
1654017060000|2022-05-31 17:11:00|69.14|68.34|69.12|68.32|69.15|68.35|69.12|68.32|11
1654017070000|2022-05-31 17:11:10|69.15|68.35|69.13|68.33|69.15|68.35|69.12|68.32|9
1654017080000|2022-05-31 17:11:20|69.14|68.34|69.12|68.32|69.14|68.34|69.11|68.31|9
1654017090000|2022-05-31 17:11:30|69.11|68.31|69.13|68.33|69.13|68.33|69.11|68.31|5
1654017100000|2022-05-31 17:11:40|69.12|68.32|69.07|68.27|69.12|68.32|69.07|68.27|10
1654017110000|2022-05-31 17:11:50|69.08|68.28|69.11|68.31|69.11|68.31|69.07|68.27|10
1654017120000|2022-05-31 17:12:00|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|6
1654017130000|2022-05-31 17:12:10|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|10
1654017140000|2022-05-31 17:12:20|69.1|68.3|69.04|68.24|69.11|68.31|69.03|68.23|17
1654017150000|2022-05-31 17:12:30|69.05|68.25|69.05|68.25|69.05|68.25|69.03|68.23|15
1654017160000|2022-05-31 17:12:40|69.04|68.24|69.04|68.24|69.05|68.25|69.02|68.22|7
1654017170000|2022-05-31 17:12:50|69.05|68.25|69.04|68.24|69.06|68.26|69.04|68.24|14
1654017180000|2022-05-31 17:13:00|69.05|68.25|69.01|68.21|69.05|68.25|69.01|68.21|15
1654017190000|2022-05-31 17:13:10|69.02|68.22|68.96|68.16|69.03|68.23|68.95|68.15|16
1654017200000|2022-05-31 17:13:20|68.95|68.15|68.96|68.16|68.97|68.17|68.95|68.15|12
1654017210000|2022-05-31 17:13:30|68.97|68.17|68.96|68.16|68.97|68.17|68.96|68.16|4
1654017220000|2022-05-31 17:13:40|68.97|68.17|68.96|68.16|68.97|68.17|68.94|68.14|15
1654017230000|2022-05-31 17:13:50|68.95|68.15|68.97|68.17|68.97|68.17|68.95|68.15|14
1654017240000|2022-05-31 17:14:00|68.96|68.16|68.95|68.15|68.96|68.16|68.95|68.15|6
1654017250000|2022-05-31 17:14:10|68.96|68.16|68.94|68.14|68.96|68.16|68.94|68.14|13
1654017260000|2022-05-31 17:14:20|68.95|68.15|68.94|68.14|68.95|68.15|68.93|68.13|10
1654017270000|2022-05-31 17:14:30|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|2
1654017280000|2022-05-31 17:14:40|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|10
1654017290000|2022-05-31 17:14:50|68.95|68.15|68.95|68.15|68.95|68.15|68.94|68.14|15
1654017300000|2022-05-31 17:15:00|68.94|68.14|68.9|68.1|68.95|68.15|68.89|68.09|10
1654017310000|2022-05-31 17:15:10|68.88|68.08|68.83|68.03|68.88|68.08|68.8|68|16
1654017320000|2022-05-31 17:15:20|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|7
1654017330000|2022-05-31 17:15:30|68.8|68|68.8|68|68.81|68.01|68.8|68|7
1654017340000|2022-05-31 17:15:40|68.81|68.01|68.8|68|68.81|68.01|68.76|67.96|13
1654017350000|2022-05-31 17:15:50|68.81|68.01|68.76|67.96|68.82|68.02|68.75|67.95|13
1654017360000|2022-05-31 17:16:00|68.75|67.95|68.73|67.93|68.76|67.96|68.72|67.92|17
1654017370000|2022-05-31 17:16:10|68.71|67.91|68.75|67.95|68.75|67.95|68.71|67.91|14
1654017380000|2022-05-31 17:16:20|68.74|67.94|68.72|67.92|68.75|67.95|68.71|67.91|16
1654017390000|2022-05-31 17:16:30|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|11
1654017400000|2022-05-31 17:16:40|68.7|67.9|68.64|67.84|68.71|67.91|68.61|67.81|19
1654017410000|2022-05-31 17:16:50|68.65|67.85|68.68|67.88|68.7|67.9|68.64|67.84|12
1654017420000|2022-05-31 17:17:00|68.7|67.9|68.71|67.91|68.73|67.93|68.7|67.9|17
1654017430000|2022-05-31 17:17:10|68.7|67.9|68.69|67.89|68.71|67.91|68.68|67.88|14
1654017440000|2022-05-31 17:17:20|68.68|67.88|68.71|67.91|68.71|67.91|68.67|67.87|19
1654017450000|2022-05-31 17:17:30|68.7|67.9|68.64|67.84|68.7|67.9|68.63|67.83|19
1654017460000|2022-05-31 17:17:40|68.67|67.87|68.7|67.9|68.71|67.91|68.67|67.87|9
1654017470000|2022-05-31 17:17:50|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|9
1654017480000|2022-05-31 17:18:00|68.72|67.92|68.7|67.9|68.72|67.92|68.7|67.9|7
1654017490000|2022-05-31 17:18:10|68.71|67.91|68.73|67.93|68.73|67.93|68.7|67.9|14
1654017500000|2022-05-31 17:18:20|68.74|67.94|68.84|68.04|68.84|68.04|68.73|67.93|14
1654017510000|2022-05-31 17:18:30|68.83|68.03|68.88|68.08|68.9|68.1|68.82|68.02|26
1654017520000|2022-05-31 17:18:40|68.89|68.09|68.81|68.01|68.9|68.1|68.8|68|14
1654017530000|2022-05-31 17:18:50|68.82|68.02|68.83|68.03|68.83|68.03|68.79|67.99|15
1654017540000|2022-05-31 17:19:00|68.82|68.02|68.85|68.05|68.9|68.1|68.81|68.01|18
1654017550000|2022-05-31 17:19:10|68.84|68.04|68.9|68.1|68.91|68.11|68.84|68.04|18
1654017560000|2022-05-31 17:19:20|68.88|68.08|68.89|68.09|68.89|68.09|68.81|68.01|21
1654017570000|2022-05-31 17:19:30|68.87|68.07|68.86|68.06|68.87|68.07|68.83|68.03|21
1654017580000|2022-05-31 17:19:40|68.83|68.03|68.83|68.03|68.86|68.06|68.83|68.03|13
1654017590000|2022-05-31 17:19:50|68.82|68.02|68.84|68.04|68.84|68.04|68.82|68.02|12
1654017600000|2022-05-31 17:20:00|68.83|68.03|68.84|68.04|68.85|68.05|68.83|68.03|11
1654017610000|2022-05-31 17:20:10|68.85|68.05|68.82|68.02|68.85|68.05|68.82|68.02|8
1654017620000|2022-05-31 17:20:20|68.83|68.03|68.82|68.02|68.83|68.03|68.81|68.01|12
1654017630000|2022-05-31 17:20:30|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|9
1654017640000|2022-05-31 17:20:40|68.81|68.01|68.83|68.03|68.84|68.04|68.81|68.01|10
1654017650000|2022-05-31 17:20:50|68.85|68.05|68.82|68.02|68.85|68.05|68.81|68.01|19
1654017660000|2022-05-31 17:21:00|68.81|68.01|68.74|67.94|68.81|68.01|68.73|67.93|16
1654017670000|2022-05-31 17:21:10|68.73|67.93|68.73|67.93|68.75|67.95|68.72|67.92|14
1654017680000|2022-05-31 17:21:20|68.72|67.92|68.75|67.95|68.75|67.95|68.72|67.92|16
1654017690000|2022-05-31 17:21:30|68.76|67.96|68.74|67.94|68.76|67.96|68.74|67.94|19
1654017700000|2022-05-31 17:21:40|68.75|67.95|68.72|67.92|68.75|67.95|68.72|67.92|16
1654017710000|2022-05-31 17:21:50|68.74|67.94|68.74|67.94|68.75|67.95|68.72|67.92|9
1654017720000|2022-05-31 17:22:00|68.75|67.95|68.74|67.94|68.75|67.95|68.72|67.92|15
1654017730000|2022-05-31 17:22:10|68.75|67.95|68.75|67.95|68.76|67.96|68.73|67.93|15
1654017740000|2022-05-31 17:22:20|68.76|67.96|68.76|67.96|68.76|67.96|68.74|67.94|15
1654017750000|2022-05-31 17:22:30|68.75|67.95|68.74|67.94|68.77|67.97|68.74|67.94|21
1654017760000|2022-05-31 17:22:40|68.75|67.95|68.68|67.88|68.76|67.96|68.68|67.88|17
1654017770000|2022-05-31 17:22:50|68.69|67.89|68.69|67.89|68.71|67.91|68.67|67.87|13
1654017780000|2022-05-31 17:23:00|68.7|67.9|68.63|67.83|68.71|67.91|68.63|67.83|14
1654017790000|2022-05-31 17:23:10|68.64|67.84|68.62|67.82|68.65|67.85|68.61|67.81|23
1654017800000|2022-05-31 17:23:20|68.61|67.81|68.7|67.9|68.7|67.9|68.6|67.8|17
1654017810000|2022-05-31 17:23:30|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|13
1654017820000|2022-05-31 17:23:40|68.7|67.9|68.68|67.88|68.72|67.92|68.68|67.88|22
1654017830000|2022-05-31 17:23:50|68.69|67.89|68.65|67.85|68.7|67.9|68.65|67.85|15
1654017840000|2022-05-31 17:24:00|68.64|67.84|68.7|67.9|68.7|67.9|68.61|67.81|25
1654017850000|2022-05-31 17:24:10|68.67|67.87|68.72|67.92|68.73|67.93|68.64|67.84|15
1654017860000|2022-05-31 17:24:20|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|9
1654017870000|2022-05-31 17:24:30|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|13
1654017880000|2022-05-31 17:24:40|68.73|67.93|68.75|67.95|68.75|67.95|68.73|67.93|13
1654017890000|2022-05-31 17:24:50|68.74|67.94|68.7|67.9|68.74|67.94|68.7|67.9|9
1654017900000|2022-05-31 17:25:00|68.71|67.91|68.72|67.92|68.72|67.92|68.7|67.9|8
1654017910000|2022-05-31 17:25:10|68.73|67.93|68.8|68|68.82|68.02|68.73|67.93|16
1654017920000|2022-05-31 17:25:20|68.81|68.01|68.82|68.02|68.83|68.03|68.81|68.01|14
1654017930000|2022-05-31 17:25:30|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|10
1654017940000|2022-05-31 17:25:40|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|4
1654017950000|2022-05-31 17:25:50|68.82|68.02|68.9|68.1|68.9|68.1|68.81|68.01|10
1654017960000|2022-05-31 17:26:00|68.89|68.09|68.89|68.09|68.9|68.1|68.84|68.04|17
1654017970000|2022-05-31 17:26:10|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|13
1654017980000|2022-05-31 17:26:20|68.91|68.11|68.85|68.05|68.91|68.11|68.83|68.03|18
1654017990000|2022-05-31 17:26:30|68.84|68.04|68.84|68.04|68.85|68.05|68.83|68.03|15
1654018000000|2022-05-31 17:26:40|68.85|68.05|68.81|68.01|68.85|68.05|68.8|68|13
1654018010000|2022-05-31 17:26:50|68.82|68.02|68.83|68.03|68.83|68.03|68.81|68.01|9
1654018020000|2022-05-31 17:27:00|68.82|68.02|68.84|68.04|68.84|68.04|68.81|68.01|15
1654018030000|2022-05-31 17:27:10|68.85|68.05|68.84|68.04|68.86|68.06|68.83|68.03|21
1654018040000|2022-05-31 17:27:20|68.85|68.05|68.84|68.04|68.85|68.05|68.83|68.03|16
1654018050000|2022-05-31 17:27:30|68.83|68.03|68.83|68.03|68.86|68.06|68.82|68.02|16
1654018060000|2022-05-31 17:27:40|68.82|68.02|68.82|68.02|68.85|68.05|68.81|68.01|13
1654018070000|2022-05-31 17:27:50|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|9
1654018080000|2022-05-31 17:28:00|68.84|68.04|68.73|67.93|68.84|68.04|68.72|67.92|20
1654018090000|2022-05-31 17:28:10|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|9
1654018100000|2022-05-31 17:28:20|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|10
1654018110000|2022-05-31 17:28:30|68.72|67.92|68.71|67.91|68.73|67.93|68.69|67.89|16
1654018120000|2022-05-31 17:28:40|68.7|67.9|68.7|67.9|68.71|67.91|68.68|67.88|18
1654018130000|2022-05-31 17:28:50|68.69|67.89|68.66|67.86|68.72|67.92|68.64|67.84|17
1654018140000|2022-05-31 17:29:00|68.65|67.85|68.71|67.91|68.71|67.91|68.64|67.84|9
1654018150000|2022-05-31 17:29:10|68.7|67.9|68.7|67.9|68.72|67.92|68.7|67.9|11
1654018160000|2022-05-31 17:29:20|68.71|67.91|68.71|67.91|68.71|67.91|68.68|67.88|19
1654018170000|2022-05-31 17:29:30|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|9
1654018180000|2022-05-31 17:29:40|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|4
1654018190000|2022-05-31 17:29:50|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|14
1654018200000|2022-05-31 17:30:00|68.7|67.9|68.68|67.88|68.7|67.9|68.67|67.87|16
1654018210000|2022-05-31 17:30:10|68.69|67.89|68.7|67.9|68.7|67.9|68.68|67.88|12
1654018220000|2022-05-31 17:30:20|68.69|67.89|68.69|67.89|68.7|67.9|68.67|67.87|17
1654018230000|2022-05-31 17:30:30|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|7
1654018240000|2022-05-31 17:30:40|68.7|67.9|68.7|67.9|68.7|67.9|68.66|67.86|7
1654018250000|2022-05-31 17:30:50|68.69|67.89|68.71|67.91|68.71|67.91|68.68|67.88|19
1654018260000|2022-05-31 17:31:00|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|11
1654018270000|2022-05-31 17:31:10|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|9
1654018280000|2022-05-31 17:31:20|68.68|67.88|68.74|67.94|68.74|67.94|68.68|67.88|16
1654018290000|2022-05-31 17:31:30|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|12
1654018300000|2022-05-31 17:31:40|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|15
1654018310000|2022-05-31 17:31:50|68.7|67.9|68.7|67.9|68.72|67.92|68.7|67.9|12
1654018320000|2022-05-31 17:32:00|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|4
1654018330000|2022-05-31 17:32:10|68.69|67.89|68.71|67.91|68.71|67.91|68.68|67.88|4
1654018340000|2022-05-31 17:32:20|68.7|67.9|68.7|67.9|68.72|67.92|68.69|67.89|14
1654018350000|2022-05-31 17:32:30|68.69|67.89|68.71|67.91|68.71|67.91|68.69|67.89|7
1654018360000|2022-05-31 17:32:40|68.7|67.9|68.71|67.91|68.72|67.92|68.7|67.9|6
1654018370000|2022-05-31 17:32:50|68.72|67.92|68.73|67.93|68.74|67.94|68.71|67.91|10
1654018380000|2022-05-31 17:33:00|68.72|67.92|68.77|67.97|68.77|67.97|68.72|67.92|5
1654018390000|2022-05-31 17:33:10|68.79|67.99|68.81|68.01|68.82|68.02|68.79|67.99|13
1654018400000|2022-05-31 17:33:20|68.82|68.02|68.81|68.01|68.82|68.02|68.79|67.99|17
1654018410000|2022-05-31 17:33:30|68.82|68.02|68.83|68.03|68.84|68.04|68.81|68.01|13
1654018420000|2022-05-31 17:33:40|68.82|68.02|68.82|68.02|68.84|68.04|68.81|68.01|13
1654018430000|2022-05-31 17:33:50|68.84|68.04|68.81|68.01|68.84|68.04|68.8|68|18
1654018440000|2022-05-31 17:34:00|68.8|68|68.88|68.08|68.89|68.09|68.8|68|17
1654018450000|2022-05-31 17:34:10|68.87|68.07|68.81|68.01|68.87|68.07|68.81|68.01|22
1654018460000|2022-05-31 17:34:20|68.83|68.03|68.8|68|68.83|68.03|68.8|68|12
1654018470000|2022-05-31 17:34:30|68.81|68.01|68.81|68.01|68.81|68.01|68.78|67.98|11
1654018480000|2022-05-31 17:34:40|68.8|68|68.79|67.99|68.81|68.01|68.75|67.95|16
1654018490000|2022-05-31 17:34:50|68.8|68|68.84|68.04|68.84|68.04|68.8|68|7
1654018500000|2022-05-31 17:35:00|68.83|68.03|68.84|68.04|68.84|68.04|68.82|68.02|10
1654018510000|2022-05-31 17:35:10|68.83|68.03|68.83|68.03|68.84|68.04|68.83|68.03|3
1654018520000|2022-05-31 17:35:20|68.84|68.04|68.83|68.03|68.88|68.08|68.81|68.01|15
1654018530000|2022-05-31 17:35:30|68.84|68.04|68.8|68|68.85|68.05|68.8|68|21
1654018540000|2022-05-31 17:35:40|68.81|68.01|68.8|68|68.82|68.02|68.8|68|14
1654018550000|2022-05-31 17:35:50|68.81|68.01|68.81|68.01|68.82|68.02|68.8|68|17
1654018560000|2022-05-31 17:36:00|68.8|68|68.8|68|68.81|68.01|68.79|67.99|5
1654018570000|2022-05-31 17:36:10|68.81|68.01|68.82|68.02|68.82|68.02|68.8|68|9
1654018580000|2022-05-31 17:36:20|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|18
1654018590000|2022-05-31 17:36:30|68.81|68.01|68.8|68|68.82|68.02|68.8|68|16
1654018600000|2022-05-31 17:36:40|68.81|68.01|68.8|68|68.81|68.01|68.79|67.99|12
1654018610000|2022-05-31 17:36:50|68.81|68.01|68.81|68.01|68.82|68.02|68.78|67.98|16
1654018620000|2022-05-31 17:37:00|68.82|68.02|68.79|67.99|68.84|68.04|68.79|67.99|14
1654018630000|2022-05-31 17:37:10|68.74|67.94|68.73|67.93|68.78|67.98|68.73|67.93|13
1654018640000|2022-05-31 17:37:20|68.75|67.95|68.73|67.93|68.75|67.95|68.71|67.91|8
1654018650000|2022-05-31 17:37:30|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|12
1654018660000|2022-05-31 17:37:40|68.72|67.92|68.71|67.91|68.75|67.95|68.71|67.91|16
1654018670000|2022-05-31 17:37:50|68.73|67.93|68.71|67.91|68.75|67.95|68.71|67.91|11
1654018680000|2022-05-31 17:38:00|68.72|67.92|68.63|67.83|68.74|67.94|68.62|67.82|18
1654018690000|2022-05-31 17:38:10|68.62|67.82|68.62|67.82|68.65|67.85|68.62|67.82|10
1654018700000|2022-05-31 17:38:20|68.61|67.81|68.62|67.82|68.63|67.83|68.6|67.8|16
1654018710000|2022-05-31 17:38:30|68.61|67.81|68.63|67.83|68.64|67.84|68.61|67.81|18
1654018720000|2022-05-31 17:38:40|68.62|67.82|68.66|67.86|68.68|67.88|68.62|67.82|22
1654018730000|2022-05-31 17:38:50|68.65|67.85|68.7|67.9|68.7|67.9|68.65|67.85|14
1654018740000|2022-05-31 17:39:00|68.71|67.91|68.65|67.85|68.71|67.91|68.63|67.83|13
1654018750000|2022-05-31 17:39:10|68.64|67.84|68.65|67.85|68.71|67.91|68.64|67.84|15
1654018760000|2022-05-31 17:39:20|68.64|67.84|68.64|67.84|68.67|67.87|68.63|67.83|14
1654018770000|2022-05-31 17:39:30|68.63|67.83|68.63|67.83|68.67|67.87|68.62|67.82|21
1654018780000|2022-05-31 17:39:40|68.64|67.84|68.64|67.84|68.65|67.85|68.62|67.82|16
1654018790000|2022-05-31 17:39:50|68.63|67.83|68.64|67.84|68.66|67.86|68.62|67.82|18
1654018800000|2022-05-31 17:40:00|68.63|67.83|68.61|67.81|68.65|67.85|68.6|67.8|17
1654018810000|2022-05-31 17:40:10|68.6|67.8|68.55|67.75|68.6|67.8|68.54|67.74|19
1654018820000|2022-05-31 17:40:20|68.56|67.76|68.56|67.76|68.56|67.76|68.54|67.74|15
1654018830000|2022-05-31 17:40:30|68.55|67.75|68.54|67.74|68.56|67.76|68.54|67.74|20
1654018840000|2022-05-31 17:40:40|68.53|67.73|68.55|67.75|68.55|67.75|68.53|67.73|7
1654018850000|2022-05-31 17:40:50|68.56|67.76|68.6|67.8|68.61|67.81|68.55|67.75|16
1654018860000|2022-05-31 17:41:00|68.59|67.79|68.64|67.84|68.64|67.84|68.59|67.79|15
1654018870000|2022-05-31 17:41:10|68.66|67.86|68.65|67.85|68.66|67.86|68.64|67.84|13
1654018880000|2022-05-31 17:41:20|68.64|67.84|68.64|67.84|68.65|67.85|68.64|67.84|5
1654018890000|2022-05-31 17:41:30|68.65|67.85|68.63|67.83|68.66|67.86|68.62|67.82|18
1654018900000|2022-05-31 17:41:40|68.64|67.84|68.61|67.81|68.65|67.85|68.6|67.8|16
1654018910000|2022-05-31 17:41:50|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|8
1654018920000|2022-05-31 17:42:00|68.62|67.82|68.63|67.83|68.63|67.83|68.61|67.81|10
1654018930000|2022-05-31 17:42:10|68.64|67.84|68.63|67.83|68.66|67.86|68.62|67.82|12
1654018940000|2022-05-31 17:42:20|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|9
1654018950000|2022-05-31 17:42:30|68.65|67.85|68.63|67.83|68.65|67.85|68.63|67.83|5
1654018960000|2022-05-31 17:42:40|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|11
1654018970000|2022-05-31 17:42:50|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|12
1654018980000|2022-05-31 17:43:00|68.62|67.82|68.66|67.86|68.66|67.86|68.62|67.82|9
1654018990000|2022-05-31 17:43:10|68.67|67.87|68.62|67.82|68.67|67.87|68.62|67.82|11
1654019000000|2022-05-31 17:43:20|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|8
1654019010000|2022-05-31 17:43:30|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|7
1654019020000|2022-05-31 17:43:40|68.62|67.82|68.64|67.84|68.64|67.84|68.62|67.82|7
1654019030000|2022-05-31 17:43:50|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|9
1654019040000|2022-05-31 17:44:00|68.62|67.82|68.64|67.84|68.65|67.85|68.62|67.82|7
1654019050000|2022-05-31 17:44:10|68.65|67.85|68.65|67.85|68.65|67.85|68.64|67.84|9
1654019060000|2022-05-31 17:44:20|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|4
1654019070000|2022-05-31 17:44:30|68.66|67.86|68.66|67.86|68.66|67.86|68.65|67.85|3
1654019080000|2022-05-31 17:44:40|68.65|67.85|68.66|67.86|68.66|67.86|68.64|67.84|8
1654019090000|2022-05-31 17:44:50|68.65|67.85|68.66|67.86|68.66|67.86|68.64|67.84|10
1654019100000|2022-05-31 17:45:00|68.65|67.85|68.65|67.85|68.65|67.85|68.64|67.84|9
1654019110000|2022-05-31 17:45:10|68.64|67.84|68.71|67.91|68.73|67.93|68.64|67.84|17
1654019120000|2022-05-31 17:45:20|68.7|67.9|68.71|67.91|68.72|67.92|68.7|67.9|11
1654019130000|2022-05-31 17:45:30|68.7|67.9|68.65|67.85|68.7|67.9|68.64|67.84|10
1654019140000|2022-05-31 17:45:40|68.66|67.86|68.69|67.89|68.7|67.9|68.66|67.86|8
1654019150000|2022-05-31 17:45:50|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|6
1654019160000|2022-05-31 17:46:00|68.72|67.92|68.71|67.91|68.73|67.93|68.7|67.9|11
1654019170000|2022-05-31 17:46:10|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|5
1654019180000|2022-05-31 17:46:20|68.71|67.91|68.73|67.93|68.73|67.93|68.71|67.91|8
1654019190000|2022-05-31 17:46:30|68.74|67.94|68.73|67.93|68.75|67.95|68.72|67.92|7
1654019200000|2022-05-31 17:46:40|68.74|67.94|68.74|67.94|68.76|67.96|68.71|67.91|9
1654019210000|2022-05-31 17:46:50|68.73|67.93|68.74|67.94|68.74|67.94|68.72|67.92|6
1654019220000|2022-05-31 17:47:00|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|6
1654019230000|2022-05-31 17:47:10|68.73|67.93|68.82|68.02|68.82|68.02|68.73|67.93|17
1654019240000|2022-05-31 17:47:20|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|4
1654019250000|2022-05-31 17:47:30|68.81|68.01|68.83|68.03|68.83|68.03|68.8|68|7
1654019260000|2022-05-31 17:47:40|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|6
1654019270000|2022-05-31 17:47:50|68.8|68|68.81|68.01|68.82|68.02|68.8|68|11
1654019280000|2022-05-31 17:48:00|68.8|68|68.73|67.93|68.8|68|68.73|67.93|5
1654019290000|2022-05-31 17:48:10|68.74|67.94|68.72|67.92|68.74|67.94|68.72|67.92|9
1654019300000|2022-05-31 17:48:20|68.73|67.93|68.71|67.91|68.73|67.93|68.7|67.9|16
1654019310000|2022-05-31 17:48:30|68.72|67.92|68.7|67.9|68.72|67.92|68.69|67.89|9
1654019320000|2022-05-31 17:48:40|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|6
1654019330000|2022-05-31 17:48:50|68.71|67.91|68.72|67.92|68.73|67.93|68.69|67.89|15
1654019340000|2022-05-31 17:49:00|68.73|67.93|68.71|67.91|68.73|67.93|68.71|67.91|3
1654019350000|2022-05-31 17:49:10|68.7|67.9|68.71|67.91|68.72|67.92|68.7|67.9|6
1654019370000|2022-05-31 17:49:30|68.72|67.92|68.71|67.91|68.72|67.92|68.7|67.9|12
1654019380000|2022-05-31 17:49:40|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|9
1654019390000|2022-05-31 17:49:50|68.71|67.91|68.7|67.9|68.72|67.92|68.69|67.89|8
1654019400000|2022-05-31 17:50:00|68.71|67.91|68.7|67.9|68.71|67.91|68.67|67.87|5
1654019410000|2022-05-31 17:50:10|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|8
1654019420000|2022-05-31 17:50:20|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|4
1654019430000|2022-05-31 17:50:30|68.71|67.91|68.77|67.97|68.79|67.99|68.7|67.9|13
1654019440000|2022-05-31 17:50:40|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|8
1654019450000|2022-05-31 17:50:50|68.8|68|68.84|68.04|68.84|68.04|68.79|67.99|11
1654019460000|2022-05-31 17:51:00|68.86|68.06|68.83|68.03|68.88|68.08|68.81|68.01|22
1654019470000|2022-05-31 17:51:10|68.84|68.04|68.83|68.03|68.84|68.04|68.83|68.03|14
1654019480000|2022-05-31 17:51:20|68.82|68.02|68.84|68.04|68.84|68.04|68.82|68.02|16
1654019490000|2022-05-31 17:51:30|68.85|68.05|68.84|68.04|68.85|68.05|68.83|68.03|4
1654019500000|2022-05-31 17:51:40|68.83|68.03|68.85|68.05|68.85|68.05|68.83|68.03|15
1654019510000|2022-05-31 17:51:50|68.84|68.04|68.85|68.05|68.85|68.05|68.83|68.03|20
1654019520000|2022-05-31 17:52:00|68.84|68.04|68.84|68.04|68.85|68.05|68.83|68.03|13
1654019530000|2022-05-31 17:52:10|68.83|68.03|68.8|68|68.83|68.03|68.79|67.99|10
1654019540000|2022-05-31 17:52:20|68.78|67.98|68.8|68|68.8|68|68.78|67.98|4
1654019550000|2022-05-31 17:52:30|68.81|68.01|68.83|68.03|68.84|68.04|68.81|68.01|9
1654019560000|2022-05-31 17:52:40|68.82|68.02|68.9|68.1|68.91|68.11|68.82|68.02|15
1654019570000|2022-05-31 17:52:50|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|7
1654019580000|2022-05-31 17:53:00|68.92|68.12|68.9|68.1|68.92|68.12|68.9|68.1|9
1654019590000|2022-05-31 17:53:10|68.91|68.11|68.91|68.11|68.91|68.11|68.89|68.09|6
1654019600000|2022-05-31 17:53:20|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|10
1654019610000|2022-05-31 17:53:30|68.92|68.12|68.93|68.13|68.94|68.14|68.9|68.1|16
1654019620000|2022-05-31 17:53:40|68.94|68.14|68.9|68.1|68.94|68.14|68.9|68.1|8
1654019630000|2022-05-31 17:53:50|68.89|68.09|68.92|68.12|68.93|68.13|68.89|68.09|10
1654019640000|2022-05-31 17:54:00|68.91|68.11|68.9|68.1|68.93|68.13|68.88|68.08|17
1654019650000|2022-05-31 17:54:10|68.91|68.11|68.9|68.1|68.92|68.12|68.89|68.09|13
1654019660000|2022-05-31 17:54:20|68.91|68.11|68.9|68.1|68.92|68.12|68.88|68.08|5
1654019670000|2022-05-31 17:54:30|68.92|68.12|68.84|68.04|68.92|68.12|68.84|68.04|17
1654019680000|2022-05-31 17:54:40|68.86|68.06|68.85|68.05|68.87|68.07|68.83|68.03|18
1654019690000|2022-05-31 17:54:50|68.83|68.03|68.82|68.02|68.86|68.06|68.81|68.01|19
1654019700000|2022-05-31 17:55:00|68.81|68.01|68.83|68.03|68.84|68.04|68.81|68.01|12
1654019710000|2022-05-31 17:55:10|68.82|68.02|68.9|68.1|68.9|68.1|68.82|68.02|13
1654019720000|2022-05-31 17:55:20|68.89|68.09|68.9|68.1|68.91|68.11|68.88|68.08|16
1654019730000|2022-05-31 17:55:30|68.89|68.09|68.85|68.05|68.9|68.1|68.83|68.03|14
1654019740000|2022-05-31 17:55:40|68.86|68.06|68.89|68.09|68.9|68.1|68.86|68.06|13
1654019750000|2022-05-31 17:55:50|68.88|68.08|68.91|68.11|68.91|68.11|68.88|68.08|7
1654019760000|2022-05-31 17:56:00|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|11
1654019770000|2022-05-31 17:56:10|68.92|68.12|69.02|68.22|69.03|68.23|68.92|68.12|18
1654019780000|2022-05-31 17:56:20|69.01|68.21|68.93|68.13|69.02|68.22|68.89|68.09|20
1654019790000|2022-05-31 17:56:30|68.92|68.12|69.03|68.23|69.03|68.23|68.92|68.12|13
1654019800000|2022-05-31 17:56:40|69.02|68.22|68.99|68.19|69.05|68.25|68.99|68.19|18
1654019810000|2022-05-31 17:56:50|69.02|68.22|69.01|68.21|69.03|68.23|68.98|68.18|17
1654019820000|2022-05-31 17:57:00|69.02|68.22|69.01|68.21|69.05|68.25|69|68.2|19
1654019830000|2022-05-31 17:57:10|69|68.2|69.01|68.21|69.02|68.22|69|68.2|10
1654019840000|2022-05-31 17:57:20|69|68.2|68.94|68.14|69.01|68.21|68.92|68.12|12
1654019850000|2022-05-31 17:57:30|68.93|68.13|68.94|68.14|68.97|68.17|68.91|68.11|15
1654019860000|2022-05-31 17:57:40|68.95|68.15|68.96|68.16|68.96|68.16|68.94|68.14|14
1654019870000|2022-05-31 17:57:50|68.95|68.15|68.95|68.15|68.97|68.17|68.94|68.14|18
1654019880000|2022-05-31 17:58:00|68.96|68.16|68.96|68.16|68.96|68.16|68.95|68.15|3
1654019890000|2022-05-31 17:58:10|68.97|68.17|69|68.2|69.01|68.21|68.95|68.15|16
1654019900000|2022-05-31 17:58:20|69.01|68.21|69.01|68.21|69.03|68.23|69|68.2|17
1654019910000|2022-05-31 17:58:30|69.03|68.23|69.04|68.24|69.04|68.24|69.01|68.21|21
1654019920000|2022-05-31 17:58:40|69.03|68.23|69.05|68.25|69.05|68.25|69.01|68.21|11
1654019930000|2022-05-31 17:58:50|69.04|68.24|69.05|68.25|69.05|68.25|69.04|68.24|4
1654019940000|2022-05-31 17:59:00|69.04|68.24|69.05|68.25|69.06|68.26|69.03|68.23|12
1654019950000|2022-05-31 17:59:10|69.04|68.24|69.05|68.25|69.06|68.26|69.03|68.23|19
1654019960000|2022-05-31 17:59:20|69.06|68.26|69.11|68.31|69.14|68.34|69.06|68.26|11
1654019970000|2022-05-31 17:59:30|69.12|68.32|69.1|68.3|69.12|68.32|69.09|68.29|6
1654019980000|2022-05-31 17:59:40|69.11|68.31|69.1|68.3|69.13|68.33|69.1|68.3|8
1654019990000|2022-05-31 17:59:50|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|10
1654020000000|2022-05-31 18:00:00|69.11|68.31|69.04|68.24|69.11|68.31|69.02|68.22|15
1654020010000|2022-05-31 18:00:10|69.03|68.23|69.05|68.25|69.05|68.25|69.02|68.22|7
1654020020000|2022-05-31 18:00:20|69.04|68.24|69.11|68.31|69.11|68.31|69.04|68.24|11
1654020030000|2022-05-31 18:00:30|69.12|68.32|69.1|68.3|69.12|68.32|69.1|68.3|16
1654020040000|2022-05-31 18:00:40|69.11|68.31|69.11|68.31|69.12|68.32|69.1|68.3|13
1654020050000|2022-05-31 18:00:50|69.12|68.32|69.13|68.33|69.14|68.34|69.11|68.31|11
1654020060000|2022-05-31 18:01:00|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|5
1654020070000|2022-05-31 18:01:10|69.11|68.31|69.14|68.34|69.15|68.35|69.11|68.31|8
1654020080000|2022-05-31 18:01:20|69.15|68.35|69.13|68.33|69.15|68.35|69.13|68.33|9
1654020090000|2022-05-31 18:01:30|69.14|68.34|69.12|68.32|69.14|68.34|69.11|68.31|6
1654020100000|2022-05-31 18:01:40|69.13|68.33|69.13|68.33|69.13|68.33|69.12|68.32|5
1654020110000|2022-05-31 18:01:50|69.14|68.34|69.14|68.34|69.15|68.35|69.09|68.29|14
1654020120000|2022-05-31 18:02:00|69.13|68.33|69.13|68.33|69.14|68.34|69.12|68.32|7
1654020130000|2022-05-31 18:02:10|69.12|68.32|69.11|68.31|69.13|68.33|69.11|68.31|10
1654020140000|2022-05-31 18:02:20|69.12|68.32|69.12|68.32|69.12|68.32|69.12|68.32|1
1654020160000|2022-05-31 18:02:40|69.13|68.33|69.13|68.33|69.14|68.34|69.12|68.32|11
1654020170000|2022-05-31 18:02:50|69.12|68.32|69.11|68.31|69.13|68.33|69.11|68.31|4
1654020180000|2022-05-31 18:03:00|69.06|68.26|69.05|68.25|69.06|68.26|69.02|68.22|8
1654020190000|2022-05-31 18:03:10|69.02|68.22|69.04|68.24|69.04|68.24|69.02|68.22|8
1654020200000|2022-05-31 18:03:20|69.05|68.25|69.05|68.25|69.06|68.26|69.05|68.25|7
1654020210000|2022-05-31 18:03:30|69.04|68.24|69.04|68.24|69.05|68.25|69.04|68.24|7
1654020220000|2022-05-31 18:03:40|69.05|68.25|69.05|68.25|69.05|68.25|69.04|68.24|5
1654020230000|2022-05-31 18:03:50|69.04|68.24|69.04|68.24|69.05|68.25|69.03|68.23|9
1654020240000|2022-05-31 18:04:00|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|8
1654020250000|2022-05-31 18:04:10|69.03|68.23|69.03|68.23|69.06|68.26|69.03|68.23|13
1654020260000|2022-05-31 18:04:20|69.02|68.22|69.04|68.24|69.04|68.24|69.02|68.22|7
1654020270000|2022-05-31 18:04:30|69.05|68.25|69.03|68.23|69.05|68.25|69.03|68.23|9
1654020280000|2022-05-31 18:04:40|69.04|68.24|69.04|68.24|69.06|68.26|69.02|68.22|19
1654020290000|2022-05-31 18:04:50|69.03|68.23|69.03|68.23|69.06|68.26|69.01|68.21|17
1654020300000|2022-05-31 18:05:00|69.02|68.22|68.95|68.15|69.05|68.25|68.92|68.12|26
1654020310000|2022-05-31 18:05:10|68.94|68.14|68.91|68.11|68.94|68.14|68.9|68.1|23
1654020320000|2022-05-31 18:05:20|68.9|68.1|68.91|68.11|68.92|68.12|68.9|68.1|12
1654020330000|2022-05-31 18:05:30|68.9|68.1|68.92|68.12|68.93|68.13|68.89|68.09|18
1654020340000|2022-05-31 18:05:40|68.93|68.13|68.92|68.12|68.93|68.13|68.88|68.08|16
1654020350000|2022-05-31 18:05:50|68.93|68.13|68.95|68.15|68.95|68.15|68.92|68.12|11
1654020360000|2022-05-31 18:06:00|68.93|68.13|69|68.2|69.01|68.21|68.92|68.12|16
1654020370000|2022-05-31 18:06:10|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|15
1654020380000|2022-05-31 18:06:20|69|68.2|69.01|68.21|69.02|68.22|69|68.2|14
1654020390000|2022-05-31 18:06:30|69.02|68.22|69.02|68.22|69.03|68.23|69|68.2|10
1654020400000|2022-05-31 18:06:40|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|9
1654020410000|2022-05-31 18:06:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|8
1654020420000|2022-05-31 18:07:00|69|68.2|69.03|68.23|69.04|68.24|68.99|68.19|14
1654020430000|2022-05-31 18:07:10|69.02|68.22|69.02|68.22|69.04|68.24|69.02|68.22|16
1654020440000|2022-05-31 18:07:20|69.01|68.21|69.04|68.24|69.04|68.24|69.01|68.21|15
1654020450000|2022-05-31 18:07:30|69.03|68.23|69.04|68.24|69.05|68.25|69.02|68.22|14
1654020460000|2022-05-31 18:07:40|69.03|68.23|69.05|68.25|69.05|68.25|69.03|68.23|15
1654020470000|2022-05-31 18:07:50|69.04|68.24|69.05|68.25|69.05|68.25|69.03|68.23|19
1654020480000|2022-05-31 18:08:00|69.04|68.24|69.05|68.25|69.06|68.26|69.04|68.24|11
1654020490000|2022-05-31 18:08:10|69.04|68.24|69.01|68.21|69.05|68.25|69.01|68.21|12
1654020500000|2022-05-31 18:08:20|69.02|68.22|69|68.2|69.03|68.23|69|68.2|18
1654020510000|2022-05-31 18:08:30|69.01|68.21|69.03|68.23|69.03|68.23|69|68.2|13
1654020520000|2022-05-31 18:08:40|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|11
1654020530000|2022-05-31 18:08:50|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|9
1654020540000|2022-05-31 18:09:00|69.02|68.22|69.04|68.24|69.05|68.25|69.02|68.22|14
1654020550000|2022-05-31 18:09:10|69.03|68.23|69.03|68.23|69.05|68.25|69.03|68.23|6
1654020560000|2022-05-31 18:09:20|69.02|68.22|69.03|68.23|69.04|68.24|69.02|68.22|8
1654020570000|2022-05-31 18:09:30|69.02|68.22|69.11|68.31|69.11|68.31|69.02|68.22|19
1654020580000|2022-05-31 18:09:40|69.1|68.3|69.04|68.24|69.11|68.31|69.04|68.24|13
1654020590000|2022-05-31 18:09:50|69.03|68.23|69.05|68.25|69.05|68.25|69.03|68.23|9
1654020600000|2022-05-31 18:10:00|69.04|68.24|69.05|68.25|69.06|68.26|69.03|68.23|17
1654020610000|2022-05-31 18:10:10|69.06|68.26|69.04|68.24|69.06|68.26|69.03|68.23|11
1654020620000|2022-05-31 18:10:20|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|10
1654020630000|2022-05-31 18:10:30|69.03|68.23|69.03|68.23|69.05|68.25|69.02|68.22|14
1654020640000|2022-05-31 18:10:40|69.04|68.24|69.04|68.24|69.05|68.25|69.03|68.23|12
1654020650000|2022-05-31 18:10:50|69.05|68.25|69.02|68.22|69.06|68.26|69.02|68.22|9
1654020660000|2022-05-31 18:11:00|69.04|68.24|69.02|68.22|69.04|68.24|69.01|68.21|10
1654020670000|2022-05-31 18:11:10|69.04|68.24|69.03|68.23|69.05|68.25|69.01|68.21|16
1654020680000|2022-05-31 18:11:20|69.02|68.22|69.02|68.22|69.04|68.24|68.99|68.19|17
1654020690000|2022-05-31 18:11:30|69.01|68.21|69.02|68.22|69.04|68.24|69.01|68.21|12
1654020700000|2022-05-31 18:11:40|69.01|68.21|69.02|68.22|69.03|68.23|69|68.2|16
1654020710000|2022-05-31 18:11:50|69.01|68.21|68.99|68.19|69.02|68.22|68.99|68.19|14
1654020720000|2022-05-31 18:12:00|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|8
1654020730000|2022-05-31 18:12:10|68.99|68.19|69|68.2|69.02|68.22|68.99|68.19|17
1654020740000|2022-05-31 18:12:20|69.01|68.21|68.99|68.19|69.02|68.22|68.99|68.19|19
1654020750000|2022-05-31 18:12:30|68.98|68.18|68.95|68.15|68.99|68.19|68.93|68.13|15
1654020760000|2022-05-31 18:12:40|68.93|68.13|68.96|68.16|68.96|68.16|68.93|68.13|16
1654020770000|2022-05-31 18:12:50|68.95|68.15|69.04|68.24|69.04|68.24|68.93|68.13|18
1654020780000|2022-05-31 18:13:00|69.02|68.22|68.97|68.17|69.03|68.23|68.97|68.17|23
1654020790000|2022-05-31 18:13:10|68.96|68.16|68.95|68.15|68.96|68.16|68.93|68.13|18
1654020800000|2022-05-31 18:13:20|68.94|68.14|68.92|68.12|68.94|68.14|68.92|68.12|18
1654020810000|2022-05-31 18:13:30|68.95|68.15|68.93|68.13|68.95|68.15|68.91|68.11|12
1654020820000|2022-05-31 18:13:40|68.94|68.14|68.93|68.13|68.94|68.14|68.92|68.12|18
1654020830000|2022-05-31 18:13:50|68.94|68.14|68.93|68.13|68.95|68.15|68.92|68.12|13
1654020840000|2022-05-31 18:14:00|68.92|68.12|68.92|68.12|68.95|68.15|68.92|68.12|17
1654020850000|2022-05-31 18:14:10|68.93|68.13|68.93|68.13|68.94|68.14|68.91|68.11|11
1654020860000|2022-05-31 18:14:20|68.94|68.14|68.95|68.15|68.95|68.15|68.93|68.13|7
1654020870000|2022-05-31 18:14:30|68.96|68.16|68.95|68.15|68.96|68.16|68.95|68.15|4
1654020880000|2022-05-31 18:14:40|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|8
1654020890000|2022-05-31 18:14:50|68.95|68.15|68.97|68.17|68.97|68.17|68.93|68.13|12
1654020900000|2022-05-31 18:15:00|68.95|68.15|68.92|68.12|68.96|68.16|68.92|68.12|19
1654020910000|2022-05-31 18:15:10|68.93|68.13|68.99|68.19|68.99|68.19|68.92|68.12|22
1654020920000|2022-05-31 18:15:20|69|68.2|69|68.2|69.02|68.22|68.99|68.19|17
1654020930000|2022-05-31 18:15:30|69.01|68.21|69|68.2|69.01|68.21|69|68.2|8
1654020940000|2022-05-31 18:15:40|69.01|68.21|69.01|68.21|69.02|68.22|68.99|68.19|9
1654020950000|2022-05-31 18:15:50|69|68.2|69|68.2|69.02|68.22|69|68.2|7
1654020960000|2022-05-31 18:16:00|69.01|68.21|68.98|68.18|69.02|68.22|68.98|68.18|16
1654020970000|2022-05-31 18:16:10|68.99|68.19|68.99|68.19|68.99|68.19|68.99|68.19|1
1654020980000|2022-05-31 18:16:20|69|68.2|68.99|68.19|69|68.2|68.98|68.18|14
1654020990000|2022-05-31 18:16:30|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|5
1654021000000|2022-05-31 18:16:40|68.98|68.18|68.99|68.19|69.01|68.21|68.98|68.18|15
1654021010000|2022-05-31 18:16:50|69|68.2|68.99|68.19|69|68.2|68.98|68.18|18
1654021020000|2022-05-31 18:17:00|69|68.2|69|68.2|69.02|68.22|68.99|68.19|17
1654021030000|2022-05-31 18:17:10|68.99|68.19|69|68.2|69.02|68.22|68.99|68.19|12
1654021040000|2022-05-31 18:17:20|69.01|68.21|68.97|68.17|69.02|68.22|68.96|68.16|10
1654021050000|2022-05-31 18:17:30|68.95|68.15|68.95|68.15|68.97|68.17|68.94|68.14|17
1654021060000|2022-05-31 18:17:40|68.94|68.14|68.99|68.19|68.99|68.19|68.93|68.13|13
1654021070000|2022-05-31 18:17:50|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|13
1654021080000|2022-05-31 18:18:00|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|8
1654021090000|2022-05-31 18:18:10|68.98|68.18|69|68.2|69|68.2|68.98|68.18|3
1654021100000|2022-05-31 18:18:20|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|11
1654021110000|2022-05-31 18:18:30|69|68.2|69|68.2|69.01|68.21|68.98|68.18|17
1654021120000|2022-05-31 18:18:40|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|10
1654021130000|2022-05-31 18:18:50|69.01|68.21|69|68.2|69.01|68.21|68.99|68.19|12
1654021140000|2022-05-31 18:19:00|68.99|68.19|69|68.2|69|68.2|68.98|68.18|16
1654021150000|2022-05-31 18:19:10|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|2
1654021160000|2022-05-31 18:19:20|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|6
1654021170000|2022-05-31 18:19:30|68.99|68.19|68.98|68.18|69|68.2|68.97|68.17|13
1654021180000|2022-05-31 18:19:40|68.99|68.19|69|68.2|69.01|68.21|68.98|68.18|10
1654021190000|2022-05-31 18:19:50|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|5
1654021200000|2022-05-31 18:20:00|69|68.2|69.02|68.22|69.02|68.22|68.99|68.19|15
1654021210000|2022-05-31 18:20:10|69.01|68.21|69|68.2|69.01|68.21|68.98|68.18|6
1654021220000|2022-05-31 18:20:20|69.01|68.21|68.99|68.19|69.02|68.22|68.99|68.19|13
1654021230000|2022-05-31 18:20:30|69|68.2|69.01|68.21|69.02|68.22|68.99|68.19|11
1654021240000|2022-05-31 18:20:40|69|68.2|69.01|68.21|69.01|68.21|68.99|68.19|15
1654021250000|2022-05-31 18:20:50|69|68.2|69|68.2|69.01|68.21|68.99|68.19|5
1654021260000|2022-05-31 18:21:00|68.99|68.19|68.92|68.12|69|68.2|68.91|68.11|14
1654021270000|2022-05-31 18:21:10|68.93|68.13|68.93|68.13|68.93|68.13|68.91|68.11|11
1654021280000|2022-05-31 18:21:20|68.92|68.12|68.94|68.14|68.95|68.15|68.92|68.12|20
1654021290000|2022-05-31 18:21:30|68.95|68.15|68.9|68.1|68.95|68.15|68.9|68.1|17
1654021300000|2022-05-31 18:21:40|68.91|68.11|68.85|68.05|68.92|68.12|68.85|68.05|12
1654021310000|2022-05-31 18:21:50|68.84|68.04|68.84|68.04|68.85|68.05|68.82|68.02|25
1654021320000|2022-05-31 18:22:00|68.83|68.03|68.84|68.04|68.86|68.06|68.82|68.02|15
1654021330000|2022-05-31 18:22:10|68.85|68.05|68.84|68.04|68.86|68.06|68.82|68.02|18
1654021340000|2022-05-31 18:22:20|68.82|68.02|68.85|68.05|68.86|68.06|68.82|68.02|22
1654021350000|2022-05-31 18:22:30|68.84|68.04|68.82|68.02|68.85|68.05|68.8|68|15
1654021360000|2022-05-31 18:22:40|68.8|68|68.73|67.93|68.81|68.01|68.73|67.93|14
1654021370000|2022-05-31 18:22:50|68.74|67.94|68.71|67.91|68.75|67.95|68.71|67.91|17
1654021380000|2022-05-31 18:23:00|68.73|67.93|68.73|67.93|68.74|67.94|68.71|67.91|19
1654021390000|2022-05-31 18:23:10|68.72|67.92|68.75|67.95|68.75|67.95|68.72|67.92|20
1654021400000|2022-05-31 18:23:20|68.76|67.96|68.8|68|68.82|68.02|68.74|67.94|18
1654021410000|2022-05-31 18:23:30|68.81|68.01|68.81|68.01|68.83|68.03|68.81|68.01|13
1654021420000|2022-05-31 18:23:40|68.82|68.02|68.82|68.02|68.83|68.03|68.79|67.99|9
1654021430000|2022-05-31 18:23:50|68.81|68.01|68.82|68.02|68.82|68.02|68.79|67.99|23
1654021440000|2022-05-31 18:24:00|68.8|68|68.81|68.01|68.81|68.01|68.78|67.98|15
1654021450000|2022-05-31 18:24:10|68.79|67.99|68.83|68.03|68.84|68.04|68.79|67.99|18
1654021460000|2022-05-31 18:24:20|68.82|68.02|68.83|68.03|68.84|68.04|68.82|68.02|11
1654021470000|2022-05-31 18:24:30|68.82|68.02|68.9|68.1|68.9|68.1|68.82|68.02|21
1654021480000|2022-05-31 18:24:40|68.89|68.09|68.91|68.11|68.91|68.11|68.88|68.08|11
1654021490000|2022-05-31 18:24:50|68.9|68.1|68.83|68.03|68.91|68.11|68.83|68.03|7
1654021500000|2022-05-31 18:25:00|68.82|68.02|68.83|68.03|68.84|68.04|68.82|68.02|10
1654021510000|2022-05-31 18:25:10|68.84|68.04|68.83|68.03|68.88|68.08|68.82|68.02|15
1654021520000|2022-05-31 18:25:20|68.84|68.04|68.83|68.03|68.84|68.04|68.81|68.01|14
1654021530000|2022-05-31 18:25:30|68.82|68.02|68.81|68.01|68.84|68.04|68.8|68|13
1654021540000|2022-05-31 18:25:40|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|10
1654021550000|2022-05-31 18:25:50|68.8|68|68.8|68|68.81|68.01|68.79|67.99|9
1654021560000|2022-05-31 18:26:00|68.79|67.99|68.78|67.98|68.8|68|68.77|67.97|16
1654021570000|2022-05-31 18:26:10|68.79|67.99|68.78|67.98|68.79|67.99|68.76|67.96|8
1654021580000|2022-05-31 18:26:20|68.75|67.95|68.79|67.99|68.8|68|68.74|67.94|18
1654021590000|2022-05-31 18:26:30|68.8|68|68.72|67.92|68.8|68|68.69|67.89|22
1654021600000|2022-05-31 18:26:40|68.73|67.93|68.71|67.91|68.73|67.93|68.71|67.91|13
1654021610000|2022-05-31 18:26:50|68.7|67.9|68.72|67.92|68.73|67.93|68.69|67.89|19
1654021620000|2022-05-31 18:27:00|68.75|67.95|68.74|67.94|68.81|68.01|68.73|67.93|23
1654021630000|2022-05-31 18:27:10|68.75|67.95|68.79|67.99|68.8|68|68.75|67.95|15
1654021640000|2022-05-31 18:27:20|68.78|67.98|68.8|68|68.8|68|68.78|67.98|5
1654021650000|2022-05-31 18:27:30|68.79|67.99|68.8|68|68.8|68|68.79|67.99|8
1654021660000|2022-05-31 18:27:40|68.79|67.99|68.81|68.01|68.82|68.02|68.79|67.99|9
1654021670000|2022-05-31 18:27:50|68.79|67.99|68.81|68.01|68.82|68.02|68.79|67.99|17
1654021680000|2022-05-31 18:28:00|68.8|68|68.8|68|68.81|68.01|68.79|67.99|18
1654021690000|2022-05-31 18:28:10|68.81|68.01|68.84|68.04|68.84|68.04|68.8|68|10
1654021700000|2022-05-31 18:28:20|68.83|68.03|68.88|68.08|68.9|68.1|68.83|68.03|16
1654021710000|2022-05-31 18:28:30|68.84|68.04|68.82|68.02|68.84|68.04|68.81|68.01|13
1654021720000|2022-05-31 18:28:40|68.84|68.04|68.84|68.04|68.84|68.04|68.81|68.01|15
1654021730000|2022-05-31 18:28:50|68.83|68.03|68.84|68.04|68.84|68.04|68.83|68.03|8
1654021740000|2022-05-31 18:29:00|68.83|68.03|68.85|68.05|68.89|68.09|68.83|68.03|14
1654021750000|2022-05-31 18:29:10|68.84|68.04|68.89|68.09|68.9|68.1|68.83|68.03|17
1654021760000|2022-05-31 18:29:20|68.9|68.1|68.85|68.05|68.91|68.11|68.85|68.05|12
1654021770000|2022-05-31 18:29:30|68.86|68.06|68.84|68.04|68.87|68.07|68.84|68.04|15
1654021780000|2022-05-31 18:29:40|68.85|68.05|68.86|68.06|68.86|68.06|68.84|68.04|12
1654021790000|2022-05-31 18:29:50|68.85|68.05|68.86|68.06|68.87|68.07|68.84|68.04|14
1654021800000|2022-05-31 18:30:00|68.87|68.07|68.83|68.03|68.9|68.1|68.81|68.01|20
1654021810000|2022-05-31 18:30:10|68.84|68.04|68.79|67.99|68.84|68.04|68.79|67.99|14
1654021820000|2022-05-31 18:30:20|68.8|68|68.82|68.02|68.83|68.03|68.79|67.99|19
1654021830000|2022-05-31 18:30:30|68.81|68.01|68.84|68.04|68.84|68.04|68.79|67.99|11
1654021840000|2022-05-31 18:30:40|68.81|68.01|68.82|68.02|68.84|68.04|68.81|68.01|13
1654021850000|2022-05-31 18:30:50|68.81|68.01|68.84|68.04|68.84|68.04|68.81|68.01|12
1654021860000|2022-05-31 18:31:00|68.82|68.02|68.82|68.02|68.83|68.03|68.8|68|10
1654021870000|2022-05-31 18:31:10|68.81|68.01|68.81|68.01|68.84|68.04|68.81|68.01|8
1654021880000|2022-05-31 18:31:20|68.82|68.02|68.82|68.02|68.83|68.03|68.81|68.01|7
1654021890000|2022-05-31 18:31:30|68.81|68.01|68.83|68.03|68.83|68.03|68.81|68.01|13
1654021900000|2022-05-31 18:31:40|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|5
1654021910000|2022-05-31 18:31:50|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|8
1654021920000|2022-05-31 18:32:00|68.82|68.02|68.81|68.01|68.83|68.03|68.81|68.01|16
1654021930000|2022-05-31 18:32:10|68.82|68.02|68.83|68.03|68.84|68.04|68.82|68.02|12
1654021940000|2022-05-31 18:32:20|68.82|68.02|68.82|68.02|68.83|68.03|68.82|68.02|9
1654021950000|2022-05-31 18:32:30|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|7
1654021960000|2022-05-31 18:32:40|68.82|68.02|68.82|68.02|68.83|68.03|68.82|68.02|5
1654021970000|2022-05-31 18:32:50|68.81|68.01|68.81|68.01|68.83|68.03|68.81|68.01|13
1654021980000|2022-05-31 18:33:00|68.82|68.02|68.8|68|68.82|68.02|68.78|67.98|9
1654021990000|2022-05-31 18:33:10|68.79|67.99|68.78|67.98|68.8|68|68.78|67.98|8
1654022000000|2022-05-31 18:33:20|68.79|67.99|68.73|67.93|68.79|67.99|68.72|67.92|23
1654022010000|2022-05-31 18:33:30|68.74|67.94|68.73|67.93|68.74|67.94|68.71|67.91|9
1654022020000|2022-05-31 18:33:40|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|16
1654022040000|2022-05-31 18:34:00|68.71|67.91|68.7|67.9|68.71|67.91|68.67|67.87|17
1654022050000|2022-05-31 18:34:10|68.71|67.91|68.73|67.93|68.73|67.93|68.66|67.86|16
1654022060000|2022-05-31 18:34:20|68.74|67.94|68.73|67.93|68.75|67.95|68.72|67.92|18
1654022070000|2022-05-31 18:34:30|68.74|67.94|68.75|67.95|68.75|67.95|68.73|67.93|6
1654022080000|2022-05-31 18:34:40|68.77|67.97|68.77|67.97|68.77|67.97|68.76|67.96|11
1654022090000|2022-05-31 18:34:50|68.76|67.96|68.71|67.91|68.79|67.99|68.7|67.9|22
1654022100000|2022-05-31 18:35:00|68.72|67.92|68.72|67.92|68.73|67.93|68.7|67.9|13
1654022110000|2022-05-31 18:35:10|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|10
1654022120000|2022-05-31 18:35:20|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|11
1654022130000|2022-05-31 18:35:30|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|8
1654022140000|2022-05-31 18:35:40|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|7
1654022150000|2022-05-31 18:35:50|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|8
1654022160000|2022-05-31 18:36:00|68.71|67.91|68.64|67.84|68.71|67.91|68.64|67.84|17
1654022170000|2022-05-31 18:36:10|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|10
1654022180000|2022-05-31 18:36:20|68.65|67.85|68.63|67.83|68.65|67.85|68.63|67.83|3
1654022190000|2022-05-31 18:36:30|68.62|67.82|68.62|67.82|68.64|67.84|68.61|67.81|15
1654022200000|2022-05-31 18:36:40|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|6
1654022210000|2022-05-31 18:36:50|68.61|67.81|68.6|67.8|68.62|67.82|68.59|67.79|8
1654022220000|2022-05-31 18:37:00|68.61|67.81|68.63|67.83|68.64|67.84|68.6|67.8|9
1654022230000|2022-05-31 18:37:10|68.64|67.84|68.61|67.81|68.65|67.85|68.61|67.81|12
1654022240000|2022-05-31 18:37:20|68.6|67.8|68.61|67.81|68.64|67.84|68.6|67.8|11
1654022250000|2022-05-31 18:37:30|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|10
1654022260000|2022-05-31 18:37:40|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|8
1654022270000|2022-05-31 18:37:50|68.62|67.82|68.63|67.83|68.63|67.83|68.61|67.81|4
1654022280000|2022-05-31 18:38:00|68.62|67.82|68.64|67.84|68.64|67.84|68.62|67.82|3
1654022290000|2022-05-31 18:38:10|68.63|67.83|68.61|67.81|68.63|67.83|68.61|67.81|9
1654022300000|2022-05-31 18:38:20|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|10
1654022310000|2022-05-31 18:38:30|68.62|67.82|68.64|67.84|68.64|67.84|68.61|67.81|11
1654022320000|2022-05-31 18:38:40|68.65|67.85|68.71|67.91|68.72|67.92|68.64|67.84|14
1654022330000|2022-05-31 18:38:50|68.72|67.92|68.71|67.91|68.73|67.93|68.7|67.9|15
1654022340000|2022-05-31 18:39:00|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|2
1654022350000|2022-05-31 18:39:10|68.7|67.9|68.66|67.86|68.7|67.9|68.64|67.84|11
1654022360000|2022-05-31 18:39:20|68.65|67.85|68.65|67.85|68.66|67.86|68.65|67.85|9
1654022370000|2022-05-31 18:39:30|68.66|67.86|68.65|67.85|68.66|67.86|68.64|67.84|12
1654022380000|2022-05-31 18:39:40|68.64|67.84|68.64|67.84|68.65|67.85|68.64|67.84|3
1654022390000|2022-05-31 18:39:50|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|4
1654022400000|2022-05-31 18:40:00|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|9
1654022410000|2022-05-31 18:40:10|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|12
1654022420000|2022-05-31 18:40:20|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|4
1654022430000|2022-05-31 18:40:30|68.63|67.83|68.61|67.81|68.63|67.83|68.61|67.81|13
1654022440000|2022-05-31 18:40:40|68.63|67.83|68.61|67.81|68.63|67.83|68.6|67.8|7
1654022460000|2022-05-31 18:41:00|68.6|67.8|68.54|67.74|68.6|67.8|68.53|67.73|10
1654022470000|2022-05-31 18:41:10|68.53|67.73|68.49|67.69|68.54|67.74|68.49|67.69|13
1654022480000|2022-05-31 18:41:20|68.48|67.68|68.5|67.7|68.51|67.71|68.48|67.68|11
1654022490000|2022-05-31 18:41:30|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|7
1654022500000|2022-05-31 18:41:40|68.52|67.72|68.49|67.69|68.52|67.72|68.48|67.68|8
1654022510000|2022-05-31 18:41:50|68.48|67.68|68.44|67.64|68.49|67.69|68.42|67.62|16
1654022520000|2022-05-31 18:42:00|68.43|67.63|68.39|67.59|68.43|67.63|68.38|67.58|13
1654022530000|2022-05-31 18:42:10|68.38|67.58|68.39|67.59|68.4|67.6|68.38|67.58|18
1654022540000|2022-05-31 18:42:20|68.4|67.6|68.39|67.59|68.4|67.6|68.38|67.58|8
1654022550000|2022-05-31 18:42:30|68.38|67.58|68.42|67.62|68.42|67.62|68.38|67.58|16
1654022560000|2022-05-31 18:42:40|68.43|67.63|68.39|67.59|68.43|67.63|68.37|67.57|14
1654022570000|2022-05-31 18:42:50|68.4|67.6|68.38|67.58|68.4|67.6|68.38|67.58|11
1654022580000|2022-05-31 18:43:00|68.37|67.57|68.3|67.5|68.37|67.57|68.29|67.49|18
1654022590000|2022-05-31 18:43:10|68.31|67.51|68.28|67.48|68.31|67.51|68.27|67.47|14
1654022600000|2022-05-31 18:43:20|68.27|67.47|68.3|67.5|68.3|67.5|68.27|67.47|14
1654022610000|2022-05-31 18:43:30|68.29|67.49|68.29|67.49|68.3|67.5|68.29|67.49|5
1654022620000|2022-05-31 18:43:40|68.3|67.5|68.29|67.49|68.3|67.5|68.28|67.48|4
1654022630000|2022-05-31 18:43:50|68.28|67.48|68.19|67.39|68.29|67.49|68.17|67.37|17
1654022640000|2022-05-31 18:44:00|68.2|67.4|68.21|67.41|68.22|67.42|68.18|67.38|22
1654022650000|2022-05-31 18:44:10|68.19|67.39|68.18|67.38|68.19|67.39|68.14|67.34|15
1654022660000|2022-05-31 18:44:20|68.17|67.37|68.19|67.39|68.19|67.39|68.12|67.32|22
1654022670000|2022-05-31 18:44:30|68.18|67.38|68.21|67.41|68.22|67.42|68.18|67.38|16
1654022680000|2022-05-31 18:44:40|68.2|67.4|68.21|67.41|68.21|67.41|68.17|67.37|15
1654022690000|2022-05-31 18:44:50|68.22|67.42|68.24|67.44|68.25|67.45|68.22|67.42|15
1654022700000|2022-05-31 18:45:00|68.23|67.43|68.27|67.47|68.29|67.49|68.23|67.43|8
1654022710000|2022-05-31 18:45:10|68.28|67.48|68.2|67.4|68.28|67.48|68.2|67.4|11
1654022720000|2022-05-31 18:45:20|68.19|67.39|68.14|67.34|68.22|67.42|68.14|67.34|15
1654022730000|2022-05-31 18:45:30|68.1|67.3|68.04|67.24|68.1|67.3|68.04|67.24|18
1654022740000|2022-05-31 18:45:40|68.05|67.25|68.04|67.24|68.05|67.25|68.03|67.23|14
1654022750000|2022-05-31 18:45:50|68.02|67.22|68.03|67.23|68.05|67.25|68.02|67.22|11
1654022760000|2022-05-31 18:46:00|68.02|67.22|68.08|67.28|68.08|67.28|68.02|67.22|13
1654022770000|2022-05-31 18:46:10|68.09|67.29|68.1|67.3|68.1|67.3|68.09|67.29|12
1654022780000|2022-05-31 18:46:20|68.12|67.32|68.12|67.32|68.13|67.33|68.1|67.3|15
1654022790000|2022-05-31 18:46:30|68.11|67.31|68.11|67.31|68.12|67.32|68.1|67.3|12
1654022800000|2022-05-31 18:46:40|68.12|67.32|68.1|67.3|68.12|67.32|68.1|67.3|11
1654022810000|2022-05-31 18:46:50|68.11|67.31|68.05|67.25|68.11|67.31|68.05|67.25|18
1654022820000|2022-05-31 18:47:00|68.04|67.24|68.11|67.31|68.12|67.32|68.04|67.24|10
1654022830000|2022-05-31 18:47:10|68.12|67.32|68.11|67.31|68.12|67.32|68.11|67.31|8
1654022840000|2022-05-31 18:47:20|68.12|67.32|68.13|67.33|68.15|67.35|68.11|67.31|12
1654022850000|2022-05-31 18:47:30|68.12|67.32|68.14|67.34|68.14|67.34|68.12|67.32|15
1654022860000|2022-05-31 18:47:40|68.13|67.33|68.1|67.3|68.15|67.35|68.09|67.29|15
1654022870000|2022-05-31 18:47:50|68.09|67.29|68.09|67.29|68.1|67.3|68.09|67.29|7
1654022880000|2022-05-31 18:48:00|68.1|67.3|68.15|67.35|68.16|67.36|68.1|67.3|17
1654022890000|2022-05-31 18:48:10|68.13|67.33|68.13|67.33|68.14|67.34|68.13|67.33|7
1654022900000|2022-05-31 18:48:20|68.12|67.32|68.13|67.33|68.14|67.34|68.12|67.32|6
1654022910000|2022-05-31 18:48:30|68.12|67.32|68.12|67.32|68.13|67.33|68.11|67.31|9
1654022920000|2022-05-31 18:48:40|68.13|67.33|68.15|67.35|68.15|67.35|68.12|67.32|9
1654022930000|2022-05-31 18:48:50|68.14|67.34|68.14|67.34|68.14|67.34|68.13|67.33|7
1654022940000|2022-05-31 18:49:00|68.13|67.33|68.12|67.32|68.13|67.33|68.11|67.31|10
1654022950000|2022-05-31 18:49:10|68.11|67.31|68.11|67.31|68.12|67.32|68.11|67.31|3
1654022960000|2022-05-31 18:49:20|68.12|67.32|68.11|67.31|68.12|67.32|68.1|67.3|6
1654022970000|2022-05-31 18:49:30|68.12|67.32|68.13|67.33|68.15|67.35|68.12|67.32|13
1654022980000|2022-05-31 18:49:40|68.12|67.32|68.19|67.39|68.19|67.39|68.12|67.32|13
1654022990000|2022-05-31 18:49:50|68.17|67.37|68.14|67.34|68.17|67.37|68.14|67.34|11
1654023000000|2022-05-31 18:50:00|68.15|67.35|68.12|67.32|68.15|67.35|68.12|67.32|10
1654023010000|2022-05-31 18:50:10|68.13|67.33|68.14|67.34|68.15|67.35|68.12|67.32|15
1654023020000|2022-05-31 18:50:20|68.15|67.35|68.09|67.29|68.15|67.35|68.09|67.29|9
1654023030000|2022-05-31 18:50:30|68.1|67.3|68.11|67.31|68.11|67.31|68.09|67.29|10
1654023040000|2022-05-31 18:50:40|68.1|67.3|68.11|67.31|68.12|67.32|68.1|67.3|10
1654023050000|2022-05-31 18:50:50|68.1|67.3|68.09|67.29|68.11|67.31|68.08|67.28|11
1654023060000|2022-05-31 18:51:00|68.1|67.3|68.11|67.31|68.11|67.31|68.09|67.29|6
1654023070000|2022-05-31 18:51:10|68.12|67.32|68.14|67.34|68.14|67.34|68.12|67.32|7
1654023080000|2022-05-31 18:51:20|68.13|67.33|68.12|67.32|68.13|67.33|68.12|67.32|4
1654023090000|2022-05-31 18:51:30|68.11|67.31|68.12|67.32|68.12|67.32|68.1|67.3|6
1654023100000|2022-05-31 18:51:40|68.13|67.33|68.14|67.34|68.15|67.35|68.13|67.33|10
1654023110000|2022-05-31 18:51:50|68.15|67.35|68.14|67.34|68.15|67.35|68.14|67.34|6
1654023120000|2022-05-31 18:52:00|68.13|67.33|68.12|67.32|68.14|67.34|68.12|67.32|8
1654023130000|2022-05-31 18:52:10|68.11|67.31|68.13|67.33|68.13|67.33|68.1|67.3|15
1654023140000|2022-05-31 18:52:20|68.11|67.31|68.1|67.3|68.12|67.32|68.1|67.3|8
1654023150000|2022-05-31 18:52:30|68.07|67.27|67.99|67.19|68.07|67.27|67.98|67.18|14
1654023160000|2022-05-31 18:52:40|67.98|67.18|67.94|67.14|67.99|67.19|67.94|67.14|7
1654023170000|2022-05-31 18:52:50|67.93|67.13|67.94|67.14|67.94|67.14|67.93|67.13|12
1654023180000|2022-05-31 18:53:00|67.92|67.12|67.92|67.12|67.94|67.14|67.91|67.11|11
1654023190000|2022-05-31 18:53:10|67.93|67.13|67.85|67.05|67.93|67.13|67.84|67.04|12
1654023200000|2022-05-31 18:53:20|67.84|67.04|67.85|67.05|67.89|67.09|67.84|67.04|13
1654023210000|2022-05-31 18:53:30|67.86|67.06|67.9|67.1|67.91|67.11|67.85|67.05|16
1654023220000|2022-05-31 18:53:40|67.91|67.11|67.89|67.09|67.93|67.13|67.87|67.07|23
1654023230000|2022-05-31 18:53:50|67.88|67.08|67.87|67.07|67.92|67.12|67.87|67.07|16
1654023240000|2022-05-31 18:54:00|67.86|67.06|67.81|67.01|67.86|67.06|67.81|67.01|15
1654023250000|2022-05-31 18:54:10|67.83|67.03|67.84|67.04|67.84|67.04|67.82|67.02|9
1654023260000|2022-05-31 18:54:20|67.85|67.05|67.85|67.05|67.85|67.05|67.82|67.02|15
1654023270000|2022-05-31 18:54:30|67.86|67.06|67.87|67.07|67.88|67.08|67.85|67.05|9
1654023280000|2022-05-31 18:54:40|67.88|67.08|67.89|67.09|67.89|67.09|67.87|67.07|8
1654023290000|2022-05-31 18:54:50|67.9|67.1|67.89|67.09|67.9|67.1|67.88|67.08|13
1654023300000|2022-05-31 18:55:00|67.9|67.1|67.91|67.11|67.91|67.11|67.89|67.09|8
1654023310000|2022-05-31 18:55:10|67.9|67.1|67.9|67.1|67.91|67.11|67.89|67.09|13
1654023320000|2022-05-31 18:55:20|67.89|67.09|67.91|67.11|67.91|67.11|67.89|67.09|11
1654023330000|2022-05-31 18:55:30|67.9|67.1|67.9|67.1|67.91|67.11|67.89|67.09|9
1654023340000|2022-05-31 18:55:40|67.89|67.09|67.88|67.08|67.9|67.1|67.87|67.07|11
1654023350000|2022-05-31 18:55:50|67.89|67.09|67.81|67.01|67.89|67.09|67.81|67.01|5
1654023360000|2022-05-31 18:56:00|67.79|66.99|67.71|66.91|67.79|66.99|67.65|66.85|29
1654023370000|2022-05-31 18:56:10|67.72|66.92|67.71|66.91|67.78|66.98|67.7|66.9|21
1654023380000|2022-05-31 18:56:20|67.72|66.92|67.69|66.89|67.72|66.92|67.67|66.87|16
1654023390000|2022-05-31 18:56:30|67.68|66.88|67.73|66.93|67.74|66.94|67.68|66.88|13
1654023400000|2022-05-31 18:56:40|67.72|66.92|67.72|66.92|67.73|66.93|67.7|66.9|17
1654023410000|2022-05-31 18:56:50|67.71|66.91|67.77|66.97|67.78|66.98|67.71|66.91|13
1654023420000|2022-05-31 18:57:00|67.73|66.93|67.81|67.01|67.82|67.02|67.73|66.93|19
1654023430000|2022-05-31 18:57:10|67.82|67.02|67.88|67.08|67.9|67.1|67.82|67.02|10
1654023440000|2022-05-31 18:57:20|67.89|67.09|67.91|67.11|67.91|67.11|67.88|67.08|17
1654023450000|2022-05-31 18:57:30|67.9|67.1|67.9|67.1|67.92|67.12|67.9|67.1|9
1654023460000|2022-05-31 18:57:40|67.89|67.09|67.86|67.06|67.9|67.1|67.84|67.04|11
1654023470000|2022-05-31 18:57:50|67.87|67.07|67.9|67.1|67.91|67.11|67.87|67.07|12
1654023480000|2022-05-31 18:58:00|67.91|67.11|67.92|67.12|67.93|67.13|67.88|67.08|23
1654023490000|2022-05-31 18:58:10|67.93|67.13|67.91|67.11|67.94|67.14|67.91|67.11|9
1654023500000|2022-05-31 18:58:20|67.9|67.1|67.92|67.12|67.93|67.13|67.9|67.1|5
1654023510000|2022-05-31 18:58:30|67.91|67.11|67.94|67.14|67.94|67.14|67.91|67.11|12
1654023520000|2022-05-31 18:58:40|67.93|67.13|67.88|67.08|67.94|67.14|67.88|67.08|9
1654023530000|2022-05-31 18:58:50|67.89|67.09|67.9|67.1|67.91|67.11|67.88|67.08|16
1654023540000|2022-05-31 18:59:00|67.91|67.11|67.91|67.11|67.93|67.13|67.86|67.06|17
1654023550000|2022-05-31 18:59:10|67.93|67.13|67.93|67.13|67.94|67.14|67.92|67.12|20
1654023560000|2022-05-31 18:59:20|67.92|67.12|67.93|67.13|67.94|67.14|67.91|67.11|16
1654023570000|2022-05-31 18:59:30|67.94|67.14|67.92|67.12|67.94|67.14|67.89|67.09|19
1654023580000|2022-05-31 18:59:40|67.91|67.11|67.87|67.07|67.92|67.12|67.87|67.07|19
1654023590000|2022-05-31 18:59:50|67.86|67.06|67.89|67.09|67.91|67.11|67.82|67.02|19
1654023600000|2022-05-31 19:00:00|67.9|67.1|67.79|66.99|67.91|67.11|67.74|66.94|28
1654023610000|2022-05-31 19:00:10|67.78|66.98|67.8|67|67.81|67.01|67.75|66.95|23
1654023620000|2022-05-31 19:00:20|67.81|67.01|67.8|67|67.81|67.01|67.78|66.98|17
1654023630000|2022-05-31 19:00:30|67.81|67.01|67.81|67.01|67.84|67.04|67.79|66.99|25
1654023640000|2022-05-31 19:00:40|67.82|67.02|67.74|66.94|67.82|67.02|67.73|66.93|22
1654023650000|2022-05-31 19:00:50|67.73|66.93|67.75|66.95|67.75|66.95|67.73|66.93|20
1654023660000|2022-05-31 19:01:00|67.74|66.94|67.79|66.99|67.79|66.99|67.73|66.93|11
1654023670000|2022-05-31 19:01:10|67.8|67|67.87|67.07|67.87|67.07|67.8|67|14
1654023680000|2022-05-31 19:01:20|67.88|67.08|67.82|67.02|67.88|67.08|67.81|67.01|8
1654023690000|2022-05-31 19:01:30|67.81|67.01|67.82|67.02|67.83|67.03|67.81|67.01|16
1654023700000|2022-05-31 19:01:40|67.81|67.01|67.89|67.09|67.89|67.09|67.81|67.01|15
1654023710000|2022-05-31 19:01:50|67.88|67.08|67.84|67.04|67.89|67.09|67.82|67.02|14
1654023720000|2022-05-31 19:02:00|67.83|67.03|67.81|67.01|67.83|67.03|67.78|66.98|14
1654023730000|2022-05-31 19:02:10|67.82|67.02|67.79|66.99|67.82|67.02|67.78|66.98|23
1654023740000|2022-05-31 19:02:20|67.8|67|67.81|67.01|67.81|67.01|67.79|66.99|10
1654023750000|2022-05-31 19:02:30|67.79|66.99|67.83|67.03|67.83|67.03|67.79|66.99|13
1654023760000|2022-05-31 19:02:40|67.84|67.04|67.87|67.07|67.87|67.07|67.82|67.02|13
1654023770000|2022-05-31 19:02:50|67.89|67.09|67.89|67.09|67.9|67.1|67.87|67.07|14
1654023780000|2022-05-31 19:03:00|67.9|67.1|67.9|67.1|67.91|67.11|67.89|67.09|17
1654023790000|2022-05-31 19:03:10|67.91|67.11|67.93|67.13|67.93|67.13|67.91|67.11|11
1654023800000|2022-05-31 19:03:20|67.94|67.14|67.93|67.13|67.94|67.14|67.92|67.12|10
1654023810000|2022-05-31 19:03:30|67.94|67.14|67.92|67.12|67.94|67.14|67.91|67.11|18
1654023820000|2022-05-31 19:03:40|67.91|67.11|67.92|67.12|67.92|67.12|67.91|67.11|8
1654023830000|2022-05-31 19:03:50|67.91|67.11|67.92|67.12|67.94|67.14|67.91|67.11|6
1654023840000|2022-05-31 19:04:00|67.93|67.13|68|67.2|68|67.2|67.93|67.13|13
1654023850000|2022-05-31 19:04:10|67.99|67.19|68|67.2|68.01|67.21|67.99|67.19|16
1654023860000|2022-05-31 19:04:20|68.01|67.21|68.02|67.22|68.03|67.23|68|67.2|14
1654023870000|2022-05-31 19:04:30|68.03|67.23|68.02|67.22|68.05|67.25|68.02|67.22|18
1654023880000|2022-05-31 19:04:40|68.01|67.21|68.1|67.3|68.1|67.3|68.01|67.21|11
1654023890000|2022-05-31 19:04:50|68.09|67.29|68.09|67.29|68.1|67.3|68.07|67.27|14
1654023900000|2022-05-31 19:05:00|68.1|67.3|68.03|67.23|68.1|67.3|68.02|67.22|8
1654023910000|2022-05-31 19:05:10|68.04|67.24|68.03|67.23|68.04|67.24|68.02|67.22|9
1654023920000|2022-05-31 19:05:20|68.02|67.22|68.04|67.24|68.05|67.25|68.02|67.22|9
1654023930000|2022-05-31 19:05:30|68.05|67.25|68.04|67.24|68.05|67.25|68.03|67.23|12
1654023940000|2022-05-31 19:05:40|68.03|67.23|68.03|67.23|68.04|67.24|68.01|67.21|18
1654023950000|2022-05-31 19:05:50|68.02|67.22|68.01|67.21|68.03|67.23|67.99|67.19|15
1654023960000|2022-05-31 19:06:00|68|67.2|68|67.2|68|67.2|67.99|67.19|15
1654023970000|2022-05-31 19:06:10|67.99|67.19|67.92|67.12|68|67.2|67.92|67.12|15
1654023980000|2022-05-31 19:06:20|67.9|67.1|67.91|67.11|67.91|67.11|67.9|67.1|6
1654023990000|2022-05-31 19:06:30|67.92|67.12|67.91|67.11|67.92|67.12|67.9|67.1|9
1654024000000|2022-05-31 19:06:40|67.9|67.1|67.9|67.1|67.91|67.11|67.89|67.09|8
1654024010000|2022-05-31 19:06:50|67.92|67.12|67.93|67.13|67.93|67.13|67.9|67.1|16
1654024020000|2022-05-31 19:07:00|67.94|67.14|67.92|67.12|67.95|67.15|67.92|67.12|11
1654024030000|2022-05-31 19:07:10|67.93|67.13|67.93|67.13|67.95|67.15|67.92|67.12|19
1654024040000|2022-05-31 19:07:20|67.92|67.12|67.98|67.18|67.99|67.19|67.92|67.12|12
1654024050000|2022-05-31 19:07:30|67.99|67.19|67.99|67.19|68|67.2|67.97|67.17|10
1654024060000|2022-05-31 19:07:40|68|67.2|68.01|67.21|68.01|67.21|67.99|67.19|10
1654024070000|2022-05-31 19:07:50|68.02|67.22|68.01|67.21|68.02|67.22|68|67.2|6
1654024080000|2022-05-31 19:08:00|68|67.2|67.93|67.13|68|67.2|67.92|67.12|10
1654024090000|2022-05-31 19:08:10|67.92|67.12|67.92|67.12|67.93|67.13|67.91|67.11|7
1654024100000|2022-05-31 19:08:20|67.91|67.11|67.92|67.12|67.92|67.12|67.91|67.11|10
1654024110000|2022-05-31 19:08:30|67.93|67.13|67.91|67.11|67.93|67.13|67.91|67.11|11
1654024120000|2022-05-31 19:08:40|67.92|67.12|67.92|67.12|67.92|67.12|67.9|67.1|12
1654024130000|2022-05-31 19:08:50|67.91|67.11|67.91|67.11|67.92|67.12|67.9|67.1|13
1654024140000|2022-05-31 19:09:00|67.92|67.12|67.93|67.13|67.93|67.13|67.91|67.11|10
1654024150000|2022-05-31 19:09:10|67.92|67.12|67.94|67.14|67.95|67.15|67.91|67.11|18
1654024160000|2022-05-31 19:09:20|67.93|67.13|67.95|67.15|67.95|67.15|67.93|67.13|9
1654024170000|2022-05-31 19:09:30|67.94|67.14|67.94|67.14|67.95|67.15|67.94|67.14|11
1654024180000|2022-05-31 19:09:40|67.93|67.13|67.94|67.14|67.96|67.16|67.93|67.13|9
1654024190000|2022-05-31 19:09:50|67.95|67.15|67.98|67.18|68|67.2|67.95|67.15|8
1654024200000|2022-05-31 19:10:00|67.99|67.19|68.01|67.21|68.01|67.21|67.99|67.19|9
1654024210000|2022-05-31 19:10:10|68.02|67.22|68.01|67.21|68.02|67.22|68.01|67.21|4
1654024220000|2022-05-31 19:10:20|68.02|67.22|68.01|67.21|68.02|67.22|68.01|67.21|2
1654024230000|2022-05-31 19:10:30|68|67.2|67.93|67.13|68|67.2|67.93|67.13|18
1654024240000|2022-05-31 19:10:40|67.92|67.12|67.93|67.13|67.94|67.14|67.91|67.11|11
1654024250000|2022-05-31 19:10:50|67.92|67.12|67.94|67.14|67.94|67.14|67.92|67.12|15
1654024260000|2022-05-31 19:11:00|67.93|67.13|67.93|67.13|67.94|67.14|67.92|67.12|11
1654024270000|2022-05-31 19:11:10|67.94|67.14|67.92|67.12|67.95|67.15|67.91|67.11|14
1654024280000|2022-05-31 19:11:20|67.93|67.13|67.93|67.13|67.93|67.13|67.92|67.12|3
1654024290000|2022-05-31 19:11:30|67.92|67.12|67.9|67.1|67.93|67.13|67.9|67.1|8
1654024300000|2022-05-31 19:11:40|67.88|67.08|67.84|67.04|67.88|67.08|67.83|67.03|15
1654024310000|2022-05-31 19:11:50|67.85|67.05|67.83|67.03|67.85|67.05|67.83|67.03|5
1654024320000|2022-05-31 19:12:00|67.81|67.01|67.8|67|67.82|67.02|67.8|67|12
1654024330000|2022-05-31 19:12:10|67.81|67.01|67.84|67.04|67.9|67.1|67.8|67|15
1654024340000|2022-05-31 19:12:20|67.83|67.03|67.81|67.01|67.85|67.05|67.81|67.01|9
1654024350000|2022-05-31 19:12:30|67.83|67.03|67.83|67.03|67.83|67.03|67.81|67.01|15
1654024360000|2022-05-31 19:12:40|67.82|67.02|67.9|67.1|67.9|67.1|67.82|67.02|13
1654024370000|2022-05-31 19:12:50|67.89|67.09|67.91|67.11|67.92|67.12|67.88|67.08|15
1654024380000|2022-05-31 19:13:00|67.9|67.1|67.9|67.1|67.91|67.11|67.9|67.1|5
1654024390000|2022-05-31 19:13:10|67.91|67.11|67.92|67.12|67.93|67.13|67.91|67.11|10
1654024400000|2022-05-31 19:13:20|67.93|67.13|67.93|67.13|67.95|67.15|67.92|67.12|13
1654024410000|2022-05-31 19:13:30|67.94|67.14|67.93|67.13|67.94|67.14|67.91|67.11|15
1654024420000|2022-05-31 19:13:40|67.94|67.14|67.99|67.19|68|67.2|67.93|67.13|11
1654024430000|2022-05-31 19:13:50|68|67.2|68|67.2|68.01|67.21|68|67.2|15
1654024440000|2022-05-31 19:14:00|67.99|67.19|68|67.2|68.02|67.22|67.99|67.19|15
1654024450000|2022-05-31 19:14:10|68.01|67.21|68.03|67.23|68.03|67.23|68.01|67.21|7
1654024460000|2022-05-31 19:14:20|68.02|67.22|68.02|67.22|68.03|67.23|68.01|67.21|9
1654024470000|2022-05-31 19:14:30|68.01|67.21|68.02|67.22|68.02|67.22|68.01|67.21|2
1654024480000|2022-05-31 19:14:40|68.01|67.21|68.01|67.21|68.02|67.22|67.99|67.19|12
1654024490000|2022-05-31 19:14:50|68|67.2|68.07|67.27|68.07|67.27|68|67.2|11
1654024500000|2022-05-31 19:15:00|68.08|67.28|68.09|67.29|68.11|67.31|68.06|67.26|15
1654024510000|2022-05-31 19:15:10|68.08|67.28|68.14|67.34|68.14|67.34|68.08|67.28|17
1654024520000|2022-05-31 19:15:20|68.11|67.31|68.19|67.39|68.2|67.4|68.09|67.29|13
1654024530000|2022-05-31 19:15:30|68.18|67.38|68.13|67.33|68.19|67.39|68.13|67.33|16
1654024540000|2022-05-31 19:15:40|68.12|67.32|68.2|67.4|68.2|67.4|68.12|67.32|19
1654024550000|2022-05-31 19:15:50|68.19|67.39|68.19|67.39|68.21|67.41|68.18|67.38|10
1654024560000|2022-05-31 19:16:00|68.2|67.4|68.21|67.41|68.22|67.42|68.19|67.39|10
1654024570000|2022-05-31 19:16:10|68.22|67.42|68.29|67.49|68.3|67.5|68.21|67.41|22
1654024580000|2022-05-31 19:16:20|68.28|67.48|68.3|67.5|68.32|67.52|68.28|67.48|18
1654024590000|2022-05-31 19:16:30|68.29|67.49|68.28|67.48|68.3|67.5|68.28|67.48|8
1654024600000|2022-05-31 19:16:40|68.29|67.49|68.3|67.5|68.3|67.5|68.28|67.48|12
1654024610000|2022-05-31 19:16:50|68.31|67.51|68.28|67.48|68.31|67.51|68.28|67.48|12
1654024620000|2022-05-31 19:17:00|68.29|67.49|68.29|67.49|68.29|67.49|68.28|67.48|13
1654024630000|2022-05-31 19:17:10|68.28|67.48|68.31|67.51|68.32|67.52|68.28|67.48|18
1654024640000|2022-05-31 19:17:20|68.3|67.5|68.3|67.5|68.31|67.51|68.29|67.49|11
1654024650000|2022-05-31 19:17:30|68.31|67.51|68.28|67.48|68.31|67.51|68.27|67.47|17
1654024660000|2022-05-31 19:17:40|68.29|67.49|68.29|67.49|68.3|67.5|68.28|67.48|11
1654024670000|2022-05-31 19:17:50|68.3|67.5|68.29|67.49|68.31|67.51|68.29|67.49|10
1654024680000|2022-05-31 19:18:00|68.28|67.48|68.28|67.48|68.29|67.49|68.28|67.48|5
1654024690000|2022-05-31 19:18:10|68.29|67.49|68.29|67.49|68.29|67.49|68.28|67.48|9
1654024700000|2022-05-31 19:18:20|68.28|67.48|68.27|67.47|68.3|67.5|68.27|67.47|14
1654024710000|2022-05-31 19:18:30|68.26|67.46|68.24|67.44|68.26|67.46|68.22|67.42|16
1654024720000|2022-05-31 19:18:40|68.23|67.43|68.23|67.43|68.24|67.44|68.22|67.42|9
1654024730000|2022-05-31 19:18:50|68.22|67.42|68.23|67.43|68.24|67.44|68.22|67.42|6
1654024740000|2022-05-31 19:19:00|68.22|67.42|68.21|67.41|68.24|67.44|68.2|67.4|15
1654024750000|2022-05-31 19:19:10|68.22|67.42|68.21|67.41|68.22|67.42|68.19|67.39|17
1654024760000|2022-05-31 19:19:20|68.2|67.4|68.2|67.4|68.21|67.41|68.19|67.39|17
1654024770000|2022-05-31 19:19:30|68.21|67.41|68.11|67.31|68.21|67.41|68.11|67.31|14
1654024780000|2022-05-31 19:19:40|68.1|67.3|68.11|67.31|68.13|67.33|68.1|67.3|11
1654024790000|2022-05-31 19:19:50|68.12|67.32|68.12|67.32|68.13|67.33|68.11|67.31|7
1654024800000|2022-05-31 19:20:00|68.13|67.33|68.12|67.32|68.14|67.34|68.12|67.32|10
1654024810000|2022-05-31 19:20:10|68.14|67.34|68.14|67.34|68.14|67.34|68.12|67.32|11
1654024820000|2022-05-31 19:20:20|68.13|67.33|68.2|67.4|68.2|67.4|68.13|67.33|13
1654024830000|2022-05-31 19:20:30|68.21|67.41|68.21|67.41|68.23|67.43|68.2|67.4|12
1654024840000|2022-05-31 19:20:40|68.22|67.42|68.21|67.41|68.23|67.43|68.2|67.4|18
1654024850000|2022-05-31 19:20:50|68.22|67.42|68.22|67.42|68.23|67.43|68.21|67.41|11
1654024860000|2022-05-31 19:21:00|68.21|67.41|68.21|67.41|68.22|67.42|68.2|67.4|7
1654024870000|2022-05-31 19:21:10|68.2|67.4|68.19|67.39|68.21|67.41|68.19|67.39|18
1654024880000|2022-05-31 19:21:20|68.2|67.4|68.2|67.4|68.2|67.4|68.19|67.39|5
1654024890000|2022-05-31 19:21:30|68.19|67.39|68.19|67.39|68.2|67.4|68.19|67.39|5
1654024900000|2022-05-31 19:21:40|68.2|67.4|68.2|67.4|68.21|67.41|68.19|67.39|12
1654024910000|2022-05-31 19:21:50|68.19|67.39|68.19|67.39|68.2|67.4|68.19|67.39|9
1654024920000|2022-05-31 19:22:00|68.2|67.4|68.2|67.4|68.2|67.4|68.19|67.39|5
1654024930000|2022-05-31 19:22:10|68.21|67.41|68.22|67.42|68.22|67.42|68.2|67.4|12
1654024940000|2022-05-31 19:22:20|68.21|67.41|68.21|67.41|68.22|67.42|68.21|67.41|9
1654024950000|2022-05-31 19:22:30|68.22|67.42|68.21|67.41|68.22|67.42|68.21|67.41|8
1654024960000|2022-05-31 19:22:40|68.2|67.4|68.13|67.33|68.2|67.4|68.11|67.31|21
1654024970000|2022-05-31 19:22:50|68.15|67.35|68.14|67.34|68.15|67.35|68.11|67.31|15
1654024980000|2022-05-31 19:23:00|68.12|67.32|68.14|67.34|68.15|67.35|68.12|67.32|18
1654024990000|2022-05-31 19:23:10|68.13|67.33|68.13|67.33|68.15|67.35|68.12|67.32|17
1654025000000|2022-05-31 19:23:20|68.12|67.32|68.13|67.33|68.15|67.35|68.12|67.32|10
1654025010000|2022-05-31 19:23:30|68.12|67.32|68.13|67.33|68.14|67.34|68.12|67.32|6
1654025020000|2022-05-31 19:23:40|68.14|67.34|68.12|67.32|68.14|67.34|68.12|67.32|8
1654025030000|2022-05-31 19:23:50|68.13|67.33|68.13|67.33|68.14|67.34|68.12|67.32|8
1654025040000|2022-05-31 19:24:00|68.12|67.32|68.11|67.31|68.13|67.33|68.11|67.31|6
1654025050000|2022-05-31 19:24:10|68.1|67.3|68.1|67.3|68.11|67.31|68.09|67.29|8
1654025060000|2022-05-31 19:24:20|68.11|67.31|68.11|67.31|68.13|67.33|68.1|67.3|14
1654025070000|2022-05-31 19:24:30|68.1|67.3|68.08|67.28|68.1|67.3|68.08|67.28|7
1654025080000|2022-05-31 19:24:40|68.09|67.29|68.09|67.29|68.09|67.29|68.08|67.28|13
1654025090000|2022-05-31 19:24:50|68.08|67.28|68.09|67.29|68.09|67.29|68.08|67.28|4
1654025100000|2022-05-31 19:25:00|68.08|67.28|68.09|67.29|68.09|67.29|68.08|67.28|12
1654025110000|2022-05-31 19:25:10|68.08|67.28|68.1|67.3|68.1|67.3|68.05|67.25|8
1654025120000|2022-05-31 19:25:20|68.09|67.29|68.09|67.29|68.1|67.3|68.09|67.29|9
1654025130000|2022-05-31 19:25:30|68.1|67.3|68.09|67.29|68.1|67.3|68.09|67.29|6
1654025140000|2022-05-31 19:25:40|68.1|67.3|68.1|67.3|68.1|67.3|68.09|67.29|7
1654025150000|2022-05-31 19:25:50|68.09|67.29|68.1|67.3|68.11|67.31|68.09|67.29|12
1654025160000|2022-05-31 19:26:00|68.11|67.31|68.12|67.32|68.13|67.33|68.11|67.31|13
1654025170000|2022-05-31 19:26:10|68.11|67.31|68.1|67.3|68.11|67.31|68.1|67.3|4
1654025180000|2022-05-31 19:26:20|68.11|67.31|68.11|67.31|68.11|67.31|68.1|67.3|3
1654025190000|2022-05-31 19:26:30|68.1|67.3|68.1|67.3|68.1|67.3|68.09|67.29|7
1654025210000|2022-05-31 19:26:50|68.09|67.29|68.08|67.28|68.1|67.3|68.08|67.28|18
1654025220000|2022-05-31 19:27:00|68.09|67.29|68.09|67.29|68.1|67.3|68.08|67.28|13
1654025230000|2022-05-31 19:27:10|68.08|67.28|68.08|67.28|68.08|67.28|68.07|67.27|9
1654025240000|2022-05-31 19:27:20|68.09|67.29|68.08|67.28|68.09|67.29|68.08|67.28|4
1654025250000|2022-05-31 19:27:30|68.09|67.29|68.09|67.29|68.09|67.29|68.07|67.27|6
1654025260000|2022-05-31 19:27:40|68.08|67.28|68.08|67.28|68.09|67.29|68.08|67.28|13
1654025270000|2022-05-31 19:27:50|68.09|67.29|68.17|67.37|68.19|67.39|68.09|67.29|14
1654025280000|2022-05-31 19:28:00|68.18|67.38|68.2|67.4|68.2|67.4|68.17|67.37|14
1654025290000|2022-05-31 19:28:10|68.21|67.41|68.2|67.4|68.21|67.41|68.18|67.38|6
1654025300000|2022-05-31 19:28:20|68.19|67.39|68.2|67.4|68.21|67.41|68.19|67.39|12
1654025310000|2022-05-31 19:28:30|68.19|67.39|68.19|67.39|68.2|67.4|68.18|67.38|15
1654025320000|2022-05-31 19:28:40|68.18|67.38|68.2|67.4|68.2|67.4|68.18|67.38|19
1654025330000|2022-05-31 19:28:50|68.19|67.39|68.19|67.39|68.2|67.4|68.19|67.39|11
1654025340000|2022-05-31 19:29:00|68.18|67.38|68.18|67.38|68.2|67.4|68.18|67.38|7
1654025350000|2022-05-31 19:29:10|68.17|67.37|68.17|67.37|68.19|67.39|68.16|67.36|18
1654025360000|2022-05-31 19:29:20|68.18|67.38|68.17|67.37|68.19|67.39|68.15|67.35|24
1654025370000|2022-05-31 19:29:30|68.19|67.39|68.17|67.37|68.19|67.39|68.16|67.36|14
1654025380000|2022-05-31 19:29:40|68.18|67.38|68.17|67.37|68.18|67.38|68.16|67.36|5
1654025390000|2022-05-31 19:29:50|68.16|67.36|68.17|67.37|68.18|67.38|68.16|67.36|6
1654025400000|2022-05-31 19:30:00|68.15|67.35|68.21|67.41|68.21|67.41|68.15|67.35|16
1654025410000|2022-05-31 19:30:10|68.22|67.42|68.22|67.42|68.25|67.45|68.2|67.4|14
1654025420000|2022-05-31 19:30:20|68.23|67.43|68.23|67.43|68.25|67.45|68.21|67.41|14
1654025430000|2022-05-31 19:30:30|68.21|67.41|68.22|67.42|68.24|67.44|68.21|67.41|15
1654025440000|2022-05-31 19:30:40|68.2|67.4|68.2|67.4|68.21|67.41|68.19|67.39|8
1654025450000|2022-05-31 19:30:50|68.21|67.41|68.23|67.43|68.24|67.44|68.21|67.41|14
1654025460000|2022-05-31 19:31:00|68.24|67.44|68.26|67.46|68.27|67.47|68.24|67.44|7
1654025470000|2022-05-31 19:31:10|68.27|67.47|68.29|67.49|68.29|67.49|68.27|67.47|5
1654025480000|2022-05-31 19:31:20|68.28|67.48|68.27|67.47|68.28|67.48|68.27|67.47|4
1654025490000|2022-05-31 19:31:30|68.28|67.48|68.23|67.43|68.28|67.48|68.22|67.42|13
1654025500000|2022-05-31 19:31:40|68.24|67.44|68.23|67.43|68.24|67.44|68.22|67.42|8
1654025510000|2022-05-31 19:31:50|68.22|67.42|68.23|67.43|68.23|67.43|68.22|67.42|2
1654025520000|2022-05-31 19:32:00|68.22|67.42|68.29|67.49|68.3|67.5|68.21|67.41|9
1654025530000|2022-05-31 19:32:10|68.3|67.5|68.29|67.49|68.3|67.5|68.29|67.49|4
1654025540000|2022-05-31 19:32:20|68.3|67.5|68.3|67.5|68.3|67.5|68.29|67.49|9
1654025550000|2022-05-31 19:32:30|68.31|67.51|68.31|67.51|68.31|67.51|68.3|67.5|3
1654025560000|2022-05-31 19:32:40|68.32|67.52|68.31|67.51|68.32|67.52|68.31|67.51|2
1654025570000|2022-05-31 19:32:50|68.32|67.52|68.31|67.51|68.33|67.53|68.31|67.51|12
1654025580000|2022-05-31 19:33:00|68.32|67.52|68.31|67.51|68.32|67.52|68.3|67.5|11
1654025590000|2022-05-31 19:33:10|68.3|67.5|68.3|67.5|68.32|67.52|68.3|67.5|8
1654025600000|2022-05-31 19:33:20|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|6
1654025610000|2022-05-31 19:33:30|68.34|67.54|68.4|67.6|68.41|67.61|68.32|67.52|20
1654025620000|2022-05-31 19:33:40|68.39|67.59|68.35|67.55|68.4|67.6|68.35|67.55|13
1654025630000|2022-05-31 19:33:50|68.36|67.56|68.35|67.55|68.36|67.56|68.34|67.54|8
1654025640000|2022-05-31 19:34:00|68.34|67.54|68.34|67.54|68.35|67.55|68.33|67.53|13
1654025650000|2022-05-31 19:34:10|68.36|67.56|68.4|67.6|68.41|67.61|68.36|67.56|17
1654025660000|2022-05-31 19:34:20|68.39|67.59|68.37|67.57|68.39|67.59|68.37|67.57|4
1654025670000|2022-05-31 19:34:30|68.38|67.58|68.39|67.59|68.39|67.59|68.35|67.55|10
1654025680000|2022-05-31 19:34:40|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|10
1654025690000|2022-05-31 19:34:50|68.4|67.6|68.39|67.59|68.4|67.6|68.38|67.58|10
1654025700000|2022-05-31 19:35:00|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|5
1654025710000|2022-05-31 19:35:10|68.38|67.58|68.38|67.58|68.4|67.6|68.37|67.57|7
1654025720000|2022-05-31 19:35:20|68.37|67.57|68.39|67.59|68.39|67.59|68.37|67.57|13
1654025730000|2022-05-31 19:35:30|68.38|67.58|68.39|67.59|68.39|67.59|68.37|67.57|9
1654025740000|2022-05-31 19:35:40|68.38|67.58|68.36|67.56|68.39|67.59|68.36|67.56|13
1654025750000|2022-05-31 19:35:50|68.35|67.55|68.34|67.54|68.35|67.55|68.32|67.52|11
1654025760000|2022-05-31 19:36:00|68.33|67.53|68.33|67.53|68.34|67.54|68.32|67.52|13
1654025770000|2022-05-31 19:36:10|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|10
1654025780000|2022-05-31 19:36:20|68.32|67.52|68.33|67.53|68.33|67.53|68.32|67.52|8
1654025790000|2022-05-31 19:36:30|68.34|67.54|68.32|67.52|68.34|67.54|68.31|67.51|11
1654025800000|2022-05-31 19:36:40|68.33|67.53|68.4|67.6|68.4|67.6|68.33|67.53|10
1654025810000|2022-05-31 19:36:50|68.39|67.59|68.41|67.61|68.41|67.61|68.39|67.59|11
1654025820000|2022-05-31 19:37:00|68.4|67.6|68.39|67.59|68.41|67.61|68.39|67.59|10
1654025830000|2022-05-31 19:37:10|68.38|67.58|68.39|67.59|68.4|67.6|68.37|67.57|10
1654025840000|2022-05-31 19:37:20|68.38|67.58|68.38|67.58|68.39|67.59|68.38|67.58|3
1654025850000|2022-05-31 19:37:30|68.37|67.57|68.37|67.57|68.38|67.58|68.37|67.57|3
1654025860000|2022-05-31 19:37:40|68.38|67.58|68.33|67.53|68.38|67.58|68.33|67.53|5
1654025870000|2022-05-31 19:37:50|68.32|67.52|68.33|67.53|68.33|67.53|68.32|67.52|8
1654025880000|2022-05-31 19:38:00|68.31|67.51|68.3|67.5|68.32|67.52|68.29|67.49|10
1654025890000|2022-05-31 19:38:10|68.31|67.51|68.27|67.47|68.31|67.51|68.27|67.47|15
1654025900000|2022-05-31 19:38:20|68.26|67.46|68.27|67.47|68.28|67.48|68.26|67.46|12
1654025910000|2022-05-31 19:38:30|68.28|67.48|68.22|67.42|68.28|67.48|68.21|67.41|12
1654025920000|2022-05-31 19:38:40|68.23|67.43|68.22|67.42|68.23|67.43|68.22|67.42|8
1654025930000|2022-05-31 19:38:50|68.21|67.41|68.22|67.42|68.23|67.43|68.21|67.41|12
1654025940000|2022-05-31 19:39:00|68.21|67.41|68.2|67.4|68.22|67.42|68.19|67.39|14
1654025950000|2022-05-31 19:39:10|68.19|67.39|68.22|67.42|68.23|67.43|68.19|67.39|14
1654025960000|2022-05-31 19:39:20|68.21|67.41|68.21|67.41|68.22|67.42|68.2|67.4|7
1654025970000|2022-05-31 19:39:30|68.2|67.4|68.2|67.4|68.21|67.41|68.2|67.4|7
1654025980000|2022-05-31 19:39:40|68.21|67.41|68.24|67.44|68.24|67.44|68.21|67.41|11
1654025990000|2022-05-31 19:39:50|68.23|67.43|68.2|67.4|68.23|67.43|68.2|67.4|15
1654026000000|2022-05-31 19:40:00|68.19|67.39|68.2|67.4|68.21|67.41|68.19|67.39|7
1654026010000|2022-05-31 19:40:10|68.21|67.41|68.24|67.44|68.25|67.45|68.19|67.39|16
1654026020000|2022-05-31 19:40:20|68.22|67.42|68.21|67.41|68.23|67.43|68.21|67.41|7
1654026030000|2022-05-31 19:40:30|68.23|67.43|68.23|67.43|68.24|67.44|68.2|67.4|20
1654026040000|2022-05-31 19:40:40|68.22|67.42|68.22|67.42|68.24|67.44|68.22|67.42|13
1654026050000|2022-05-31 19:40:50|68.21|67.41|68.23|67.43|68.23|67.43|68.21|67.41|6
1654026060000|2022-05-31 19:41:00|68.22|67.42|68.22|67.42|68.23|67.43|68.21|67.41|14
1654026070000|2022-05-31 19:41:10|68.23|67.43|68.26|67.46|68.26|67.46|68.22|67.42|9
1654026080000|2022-05-31 19:41:20|68.27|67.47|68.24|67.44|68.3|67.5|68.21|67.41|16
1654026090000|2022-05-31 19:41:30|68.23|67.43|68.23|67.43|68.23|67.43|68.21|67.41|9
1654026100000|2022-05-31 19:41:40|68.22|67.42|68.24|67.44|68.24|67.44|68.21|67.41|15
1654026110000|2022-05-31 19:41:50|68.23|67.43|68.22|67.42|68.24|67.44|68.21|67.41|12
1654026120000|2022-05-31 19:42:00|68.21|67.41|68.21|67.41|68.22|67.42|68.2|67.4|13
1654026130000|2022-05-31 19:42:10|68.2|67.4|68.18|67.38|68.21|67.41|68.18|67.38|12
1654026140000|2022-05-31 19:42:20|68.19|67.39|68.21|67.41|68.21|67.41|68.18|67.38|17
1654026150000|2022-05-31 19:42:30|68.22|67.42|68.22|67.42|68.22|67.42|68.21|67.41|5
1654026160000|2022-05-31 19:42:40|68.21|67.41|68.21|67.41|68.22|67.42|68.21|67.41|3
1654026170000|2022-05-31 19:42:50|68.22|67.42|68.21|67.41|68.22|67.42|68.21|67.41|8
1654026180000|2022-05-31 19:43:00|68.2|67.4|68.2|67.4|68.2|67.4|68.2|67.4|1
1654026190000|2022-05-31 19:43:10|68.21|67.41|68.21|67.41|68.21|67.41|68.21|67.41|1
1654026210000|2022-05-31 19:43:30|68.22|67.42|68.21|67.41|68.22|67.42|68.2|67.4|10
1654026220000|2022-05-31 19:43:40|68.2|67.4|68.2|67.4|68.21|67.41|68.2|67.4|11
1654026230000|2022-05-31 19:43:50|68.19|67.39|68.19|67.39|68.21|67.41|68.19|67.39|11
1654026240000|2022-05-31 19:44:00|68.18|67.38|68.17|67.37|68.21|67.41|68.17|67.37|20
1654026250000|2022-05-31 19:44:10|68.18|67.38|68.13|67.33|68.18|67.38|68.12|67.32|12
1654026260000|2022-05-31 19:44:20|68.12|67.32|68.12|67.32|68.13|67.33|68.11|67.31|11
1654026270000|2022-05-31 19:44:30|68.11|67.31|68.12|67.32|68.12|67.32|68.1|67.3|19
1654026280000|2022-05-31 19:44:40|68.11|67.31|68.09|67.29|68.12|67.32|68.09|67.29|13
1654026290000|2022-05-31 19:44:50|68.1|67.3|68.09|67.29|68.1|67.3|68.09|67.29|8
1654026300000|2022-05-31 19:45:00|68.08|67.28|68.1|67.3|68.11|67.31|68.08|67.28|13
1654026310000|2022-05-31 19:45:10|68.11|67.31|68.12|67.32|68.12|67.32|68.1|67.3|12
1654026320000|2022-05-31 19:45:20|68.13|67.33|68.2|67.4|68.21|67.41|68.12|67.32|12
1654026330000|2022-05-31 19:45:30|68.21|67.41|68.21|67.41|68.21|67.41|68.19|67.39|11
1654026340000|2022-05-31 19:45:40|68.22|67.42|68.23|67.43|68.23|67.43|68.21|67.41|20
1654026350000|2022-05-31 19:45:50|68.24|67.44|68.24|67.44|68.24|67.44|68.23|67.43|9
1654026360000|2022-05-31 19:46:00|68.23|67.43|68.3|67.5|68.31|67.51|68.23|67.43|13
1654026370000|2022-05-31 19:46:10|68.29|67.49|68.28|67.48|68.3|67.5|68.25|67.45|14
1654026380000|2022-05-31 19:46:20|68.27|67.47|68.3|67.5|68.31|67.51|68.27|67.47|18
1654026390000|2022-05-31 19:46:30|68.31|67.51|68.28|67.48|68.31|67.51|68.27|67.47|9
1654026400000|2022-05-31 19:46:40|68.29|67.49|68.33|67.53|68.33|67.53|68.28|67.48|16
1654026410000|2022-05-31 19:46:50|68.32|67.52|68.34|67.54|68.34|67.54|68.32|67.52|9
1654026420000|2022-05-31 19:47:00|68.35|67.55|68.33|67.53|68.35|67.55|68.33|67.53|6
1654026430000|2022-05-31 19:47:10|68.34|67.54|68.29|67.49|68.34|67.54|68.28|67.48|17
1654026440000|2022-05-31 19:47:20|68.28|67.48|68.28|67.48|68.29|67.49|68.28|67.48|5
1654026450000|2022-05-31 19:47:30|68.29|67.49|68.28|67.48|68.29|67.49|68.28|67.48|6
1654026460000|2022-05-31 19:47:40|68.29|67.49|68.23|67.43|68.29|67.49|68.23|67.43|8
1654026470000|2022-05-31 19:47:50|68.24|67.44|68.25|67.45|68.25|67.45|68.23|67.43|8
1654026480000|2022-05-31 19:48:00|68.24|67.44|68.23|67.43|68.24|67.44|68.23|67.43|4
1654026490000|2022-05-31 19:48:10|68.24|67.44|68.24|67.44|68.24|67.44|68.23|67.43|5
1654026500000|2022-05-31 19:48:20|68.23|67.43|68.24|67.44|68.24|67.44|68.23|67.43|2
1654026510000|2022-05-31 19:48:30|68.23|67.43|68.23|67.43|68.24|67.44|68.22|67.42|7
1654026520000|2022-05-31 19:48:40|68.24|67.44|68.29|67.49|68.31|67.51|68.24|67.44|12
1654026530000|2022-05-31 19:48:50|68.3|67.5|68.24|67.44|68.32|67.52|68.24|67.44|16
1654026540000|2022-05-31 19:49:00|68.25|67.45|68.24|67.44|68.25|67.45|68.24|67.44|6
1654026550000|2022-05-31 19:49:10|68.23|67.43|68.24|67.44|68.24|67.44|68.23|67.43|8
1654026560000|2022-05-31 19:49:20|68.23|67.43|68.25|67.45|68.25|67.45|68.23|67.43|9
1654026570000|2022-05-31 19:49:30|68.24|67.44|68.25|67.45|68.25|67.45|68.24|67.44|10
1654026580000|2022-05-31 19:49:40|68.24|67.44|68.25|67.45|68.26|67.46|68.24|67.44|10
1654026590000|2022-05-31 19:49:50|68.24|67.44|68.29|67.49|68.3|67.5|68.24|67.44|13
1654026600000|2022-05-31 19:50:00|68.28|67.48|68.33|67.53|68.35|67.55|68.26|67.46|23
1654026610000|2022-05-31 19:50:10|68.34|67.54|68.39|67.59|68.39|67.59|68.34|67.54|12
1654026620000|2022-05-31 19:50:20|68.38|67.58|68.41|67.61|68.41|67.61|68.38|67.58|10
1654026630000|2022-05-31 19:50:30|68.4|67.6|68.34|67.54|68.41|67.61|68.34|67.54|20
1654026640000|2022-05-31 19:50:40|68.35|67.55|68.33|67.53|68.36|67.56|68.33|67.53|18
1654026650000|2022-05-31 19:50:50|68.34|67.54|68.34|67.54|68.35|67.55|68.33|67.53|5
1654026660000|2022-05-31 19:51:00|68.33|67.53|68.32|67.52|68.34|67.54|68.31|67.51|9
1654026670000|2022-05-31 19:51:10|68.31|67.51|68.28|67.48|68.31|67.51|68.25|67.45|15
1654026680000|2022-05-31 19:51:20|68.29|67.49|68.28|67.48|68.29|67.49|68.28|67.48|8
1654026690000|2022-05-31 19:51:30|68.29|67.49|68.24|67.44|68.29|67.49|68.23|67.43|8
1654026700000|2022-05-31 19:51:40|68.25|67.45|68.29|67.49|68.29|67.49|68.24|67.44|14
1654026710000|2022-05-31 19:51:50|68.28|67.48|68.31|67.51|68.31|67.51|68.28|67.48|10
1654026720000|2022-05-31 19:52:00|68.3|67.5|68.33|67.53|68.33|67.53|68.3|67.5|12
1654026730000|2022-05-31 19:52:10|68.35|67.55|68.34|67.54|68.4|67.6|68.33|67.53|17
1654026740000|2022-05-31 19:52:20|68.35|67.55|68.33|67.53|68.35|67.55|68.32|67.52|13
1654026750000|2022-05-31 19:52:30|68.32|67.52|68.33|67.53|68.35|67.55|68.32|67.52|13
1654026760000|2022-05-31 19:52:40|68.34|67.54|68.39|67.59|68.39|67.59|68.33|67.53|20
1654026770000|2022-05-31 19:52:50|68.38|67.58|68.39|67.59|68.39|67.59|68.33|67.53|11
1654026780000|2022-05-31 19:53:00|68.38|67.58|68.34|67.54|68.38|67.58|68.33|67.53|11
1654026790000|2022-05-31 19:53:10|68.33|67.53|68.31|67.51|68.33|67.53|68.29|67.49|13
1654026800000|2022-05-31 19:53:20|68.3|67.5|68.31|67.51|68.32|67.52|68.29|67.49|13
1654026810000|2022-05-31 19:53:30|68.3|67.5|68.31|67.51|68.31|67.51|68.3|67.5|6
1654026820000|2022-05-31 19:53:40|68.3|67.5|68.26|67.46|68.31|67.51|68.23|67.43|16
1654026830000|2022-05-31 19:53:50|68.25|67.45|68.25|67.45|68.26|67.46|68.24|67.44|14
1654026840000|2022-05-31 19:54:00|68.24|67.44|68.24|67.44|68.26|67.46|68.24|67.44|10
1654026850000|2022-05-31 19:54:10|68.25|67.45|68.23|67.43|68.25|67.45|68.23|67.43|15
1654026860000|2022-05-31 19:54:20|68.24|67.44|68.22|67.42|68.25|67.45|68.22|67.42|8
1654026870000|2022-05-31 19:54:30|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|3
1654026880000|2022-05-31 19:54:40|68.22|67.42|68.18|67.38|68.22|67.42|68.17|67.37|8
1654026890000|2022-05-31 19:54:50|68.17|67.37|68.13|67.33|68.18|67.38|68.12|67.32|21
1654026900000|2022-05-31 19:55:00|68.12|67.32|68.12|67.32|68.18|67.38|68.11|67.31|20
1654026910000|2022-05-31 19:55:10|68.13|67.33|68.08|67.28|68.13|67.33|68.08|67.28|10
1654026920000|2022-05-31 19:55:20|68.09|67.29|68.1|67.3|68.11|67.31|68.04|67.24|17
1654026930000|2022-05-31 19:55:30|68.09|67.29|68.1|67.3|68.11|67.31|68.09|67.29|15
1654026940000|2022-05-31 19:55:40|68.09|67.29|68.04|67.24|68.11|67.31|68.03|67.23|17
1654026950000|2022-05-31 19:55:50|68.03|67.23|68.08|67.28|68.08|67.28|68.03|67.23|17
1654026960000|2022-05-31 19:56:00|68.07|67.27|68.09|67.29|68.09|67.29|68.07|67.27|9
1654026970000|2022-05-31 19:56:10|68.1|67.3|68.09|67.29|68.1|67.3|68.08|67.28|6
1654026980000|2022-05-31 19:56:20|68.1|67.3|68.09|67.29|68.1|67.3|68.09|67.29|10
1654026990000|2022-05-31 19:56:30|68.08|67.28|67.97|67.17|68.08|67.28|67.96|67.16|10
1654027000000|2022-05-31 19:56:40|67.96|67.16|67.97|67.17|67.98|67.18|67.96|67.16|10
1654027010000|2022-05-31 19:56:50|67.96|67.16|67.99|67.19|68.01|67.21|67.96|67.16|15
1654027020000|2022-05-31 19:57:00|67.98|67.18|68.05|67.25|68.05|67.25|67.98|67.18|7
1654027030000|2022-05-31 19:57:10|68.06|67.26|68.07|67.27|68.07|67.27|68.05|67.25|12
1654027040000|2022-05-31 19:57:20|68.08|67.28|68.08|67.28|68.09|67.29|68.07|67.27|11
1654027050000|2022-05-31 19:57:30|68.09|67.29|68.19|67.39|68.19|67.39|68.08|67.28|9
1654027060000|2022-05-31 19:57:40|68.18|67.38|68.18|67.38|68.18|67.38|68.12|67.32|16
1654027070000|2022-05-31 19:57:50|68.17|67.37|68.21|67.41|68.21|67.41|68.17|67.37|12
1654027080000|2022-05-31 19:58:00|68.19|67.39|68.23|67.43|68.23|67.43|68.19|67.39|18
1654027090000|2022-05-31 19:58:10|68.22|67.42|68.2|67.4|68.22|67.42|68.19|67.39|14
1654027100000|2022-05-31 19:58:20|68.21|67.41|68.23|67.43|68.24|67.44|68.2|67.4|11
1654027110000|2022-05-31 19:58:30|68.24|67.44|68.23|67.43|68.24|67.44|68.23|67.43|8
1654027120000|2022-05-31 19:58:40|68.24|67.44|68.29|67.49|68.29|67.49|68.24|67.44|12
1654027130000|2022-05-31 19:58:50|68.3|67.5|68.32|67.52|68.37|67.57|68.29|67.49|18
1654027140000|2022-05-31 19:59:00|68.33|67.53|68.29|67.49|68.33|67.53|68.29|67.49|11
1654027150000|2022-05-31 19:59:10|68.3|67.5|68.22|67.42|68.3|67.5|68.22|67.42|13
1654027160000|2022-05-31 19:59:20|68.25|67.45|68.28|67.48|68.28|67.48|68.23|67.43|11
1654027170000|2022-05-31 19:59:30|68.29|67.49|68.23|67.43|68.29|67.49|68.23|67.43|10
1654027180000|2022-05-31 19:59:40|68.24|67.44|68.23|67.43|68.28|67.48|68.23|67.43|12
1654027190000|2022-05-31 19:59:50|68.24|67.44|68.22|67.42|68.26|67.46|68.22|67.42|15
1654027200000|2022-05-31 20:00:00|68.21|67.41|68.22|67.42|68.22|67.42|68.21|67.41|12
1654027210000|2022-05-31 20:00:10|68.23|67.43|68.31|67.51|68.31|67.51|68.23|67.43|9
1654027220000|2022-05-31 20:00:20|68.32|67.52|68.37|67.57|68.38|67.58|68.31|67.51|18
1654027230000|2022-05-31 20:00:30|68.38|67.58|68.42|67.62|68.43|67.63|68.38|67.58|14
1654027240000|2022-05-31 20:00:40|68.41|67.61|68.49|67.69|68.49|67.69|68.39|67.59|19
1654027250000|2022-05-31 20:00:50|68.5|67.7|68.63|67.83|68.63|67.83|68.49|67.69|19
1654027260000|2022-05-31 20:01:00|68.62|67.82|68.62|67.82|68.62|67.82|68.59|67.79|15
1654027270000|2022-05-31 20:01:10|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|8
1654027280000|2022-05-31 20:01:20|68.63|67.83|68.6|67.8|68.64|67.84|68.6|67.8|11
1654027290000|2022-05-31 20:01:30|68.61|67.81|68.59|67.79|68.61|67.81|68.58|67.78|12
1654027300000|2022-05-31 20:01:40|68.58|67.78|68.52|67.72|68.59|67.79|68.51|67.71|10
1654027310000|2022-05-31 20:01:50|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|5
1654027320000|2022-05-31 20:02:00|68.52|67.72|68.51|67.71|68.53|67.73|68.5|67.7|13
1654027330000|2022-05-31 20:02:10|68.5|67.7|68.55|67.75|68.56|67.76|68.5|67.7|15
1654027340000|2022-05-31 20:02:20|68.54|67.74|68.55|67.75|68.56|67.76|68.54|67.74|6
1654027350000|2022-05-31 20:02:30|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|5
1654027360000|2022-05-31 20:02:40|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|10
1654027370000|2022-05-31 20:02:50|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|2
1654027380000|2022-05-31 20:03:00|68.53|67.73|68.56|67.76|68.56|67.76|68.53|67.73|8
1654027390000|2022-05-31 20:03:10|68.55|67.75|68.55|67.75|68.56|67.76|68.55|67.75|3
1654027400000|2022-05-31 20:03:20|68.56|67.76|68.55|67.75|68.56|67.76|68.54|67.74|4
1654027410000|2022-05-31 20:03:30|68.54|67.74|68.53|67.73|68.55|67.75|68.53|67.73|6
1654027420000|2022-05-31 20:03:40|68.54|67.74|68.54|67.74|68.55|67.75|68.53|67.73|9
1654027430000|2022-05-31 20:03:50|68.55|67.75|68.54|67.74|68.55|67.75|68.53|67.73|14
1654027440000|2022-05-31 20:04:00|68.55|67.75|68.55|67.75|68.55|67.75|68.54|67.74|11
1654027450000|2022-05-31 20:04:10|68.56|67.76|68.53|67.73|68.56|67.76|68.52|67.72|13
1654027460000|2022-05-31 20:04:20|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|6
1654027470000|2022-05-31 20:04:30|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|9
1654027480000|2022-05-31 20:04:40|68.54|67.74|68.54|67.74|68.55|67.75|68.53|67.73|11
1654027490000|2022-05-31 20:04:50|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|3
1654027500000|2022-05-31 20:05:00|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|6
1654027510000|2022-05-31 20:05:10|68.54|67.74|68.5|67.7|68.54|67.74|68.5|67.7|7
1654027520000|2022-05-31 20:05:20|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|17
1654027530000|2022-05-31 20:05:30|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|9
1654027540000|2022-05-31 20:05:40|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|6
1654027570000|2022-05-31 20:06:10|68.51|67.71|68.51|67.71|68.51|67.71|68.49|67.69|16
1654027580000|2022-05-31 20:06:20|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|9
1654027590000|2022-05-31 20:06:30|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1654027610000|2022-05-31 20:06:50|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|11
1654027620000|2022-05-31 20:07:00|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|2
1654027630000|2022-05-31 20:07:10|68.52|67.72|68.51|67.71|68.53|67.73|68.51|67.71|6
1654027640000|2022-05-31 20:07:20|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|8
1654027650000|2022-05-31 20:07:30|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|8
1654027660000|2022-05-31 20:07:40|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|6
1654027670000|2022-05-31 20:07:50|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|2
1654027680000|2022-05-31 20:08:00|68.5|67.7|68.5|67.7|68.5|67.7|68.5|67.7|1
1654027690000|2022-05-31 20:08:10|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|6
1654027700000|2022-05-31 20:08:20|68.51|67.71|68.43|67.63|68.51|67.71|68.43|67.63|21
1654027710000|2022-05-31 20:08:30|68.45|67.65|68.4|67.6|68.45|67.65|68.4|67.6|13
1654027720000|2022-05-31 20:08:40|68.41|67.61|68.41|67.61|68.41|67.61|68.39|67.59|15
1654027730000|2022-05-31 20:08:50|68.42|67.62|68.42|67.62|68.42|67.62|68.4|67.6|11
1654027740000|2022-05-31 20:09:00|68.41|67.61|68.43|67.63|68.43|67.63|68.41|67.61|11
1654027750000|2022-05-31 20:09:10|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|10
1654027760000|2022-05-31 20:09:20|68.41|67.61|68.39|67.59|68.41|67.61|68.38|67.58|6
1654027780000|2022-05-31 20:09:40|68.38|67.58|68.35|67.55|68.38|67.58|68.35|67.55|2
1654027790000|2022-05-31 20:09:50|68.34|67.54|68.35|67.55|68.35|67.55|68.34|67.54|4
1654027810000|2022-05-31 20:10:10|68.36|67.56|68.4|67.6|68.4|67.6|68.34|67.54|13
1654027820000|2022-05-31 20:10:20|68.39|67.59|68.39|67.59|68.4|67.6|68.39|67.59|17
1654027830000|2022-05-31 20:10:30|68.4|67.6|68.44|67.64|68.44|67.64|68.39|67.59|13
1654027840000|2022-05-31 20:10:40|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|4
1654027850000|2022-05-31 20:10:50|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|10
1654027860000|2022-05-31 20:11:00|68.45|67.65|68.43|67.63|68.45|67.65|68.43|67.63|9
1654027870000|2022-05-31 20:11:10|68.44|67.64|68.48|67.68|68.48|67.68|68.43|67.63|13
1654027880000|2022-05-31 20:11:20|68.47|67.67|68.51|67.71|68.51|67.71|68.47|67.67|9
1654027890000|2022-05-31 20:11:30|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|6
1654027900000|2022-05-31 20:11:40|68.5|67.7|68.51|67.71|68.53|67.73|68.5|67.7|10
1654027910000|2022-05-31 20:11:50|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|7
1654027920000|2022-05-31 20:12:00|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|3
1654027930000|2022-05-31 20:12:10|68.54|67.74|68.59|67.79|68.59|67.79|68.53|67.73|15
1654027940000|2022-05-31 20:12:20|68.57|67.77|68.59|67.79|68.61|67.81|68.57|67.77|15
1654027950000|2022-05-31 20:12:30|68.6|67.8|68.59|67.79|68.6|67.8|68.57|67.77|15
1654027960000|2022-05-31 20:12:40|68.57|67.77|68.57|67.77|68.59|67.79|68.56|67.76|7
1654027970000|2022-05-31 20:12:50|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|4
1654027980000|2022-05-31 20:13:00|68.61|67.81|68.63|67.83|68.63|67.83|68.61|67.81|7
1654027990000|2022-05-31 20:13:10|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|14
1654028000000|2022-05-31 20:13:20|68.64|67.84|68.66|67.86|68.66|67.86|68.63|67.83|9
1654028010000|2022-05-31 20:13:30|68.67|67.87|68.7|67.9|68.71|67.91|68.66|67.86|25
1654028020000|2022-05-31 20:13:40|68.69|67.89|68.71|67.91|68.72|67.92|68.66|67.86|15
1654028030000|2022-05-31 20:13:50|68.72|67.92|68.7|67.9|68.72|67.92|68.7|67.9|15
1654028040000|2022-05-31 20:14:00|68.71|67.91|68.65|67.85|68.71|67.91|68.63|67.83|19
1654028050000|2022-05-31 20:14:10|68.64|67.84|68.65|67.85|68.65|67.85|68.63|67.83|14
1654028060000|2022-05-31 20:14:20|68.64|67.84|68.61|67.81|68.65|67.85|68.6|67.8|16
1654028070000|2022-05-31 20:14:30|68.59|67.79|68.59|67.79|68.6|67.8|68.58|67.78|5
1654028080000|2022-05-31 20:14:40|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|9
1654028090000|2022-05-31 20:14:50|68.63|67.83|68.64|67.84|68.65|67.85|68.63|67.83|8
1654028100000|2022-05-31 20:15:00|68.65|67.85|68.66|67.86|68.69|67.89|68.65|67.85|13
1654028110000|2022-05-31 20:15:10|68.65|67.85|68.65|67.85|68.66|67.86|68.64|67.84|11
1654028120000|2022-05-31 20:15:20|68.66|67.86|68.64|67.84|68.66|67.86|68.64|67.84|13
1654028130000|2022-05-31 20:15:30|68.66|67.86|68.64|67.84|68.66|67.86|68.64|67.84|5
1654028140000|2022-05-31 20:15:40|68.65|67.85|68.65|67.85|68.66|67.86|68.64|67.84|11
1654028150000|2022-05-31 20:15:50|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|8
1654028160000|2022-05-31 20:16:00|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|8
1654028170000|2022-05-31 20:16:10|68.64|67.84|68.64|67.84|68.65|67.85|68.64|67.84|5
1654028180000|2022-05-31 20:16:20|68.65|67.85|68.63|67.83|68.65|67.85|68.63|67.83|6
1654028190000|2022-05-31 20:16:30|68.65|67.85|68.64|67.84|68.66|67.86|68.63|67.83|15
1654028200000|2022-05-31 20:16:40|68.65|67.85|68.64|67.84|68.66|67.86|68.64|67.84|18
1654028210000|2022-05-31 20:16:50|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|5
1654028220000|2022-05-31 20:17:00|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|4
1654028230000|2022-05-31 20:17:10|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|9
1654028240000|2022-05-31 20:17:20|68.61|67.81|68.61|67.81|68.62|67.82|68.61|67.81|9
1654028250000|2022-05-31 20:17:30|68.62|67.82|68.55|67.75|68.62|67.82|68.55|67.75|17
1654028260000|2022-05-31 20:17:40|68.54|67.74|68.55|67.75|68.57|67.77|68.54|67.74|15
1654028270000|2022-05-31 20:17:50|68.57|67.77|68.55|67.75|68.57|67.77|68.54|67.74|22
1654028280000|2022-05-31 20:18:00|68.54|67.74|68.55|67.75|68.56|67.76|68.54|67.74|6
1654028290000|2022-05-31 20:18:10|68.56|67.76|68.56|67.76|68.56|67.76|68.55|67.75|9
1654028300000|2022-05-31 20:18:20|68.55|67.75|68.55|67.75|68.56|67.76|68.55|67.75|3
1654028310000|2022-05-31 20:18:30|68.56|67.76|68.55|67.75|68.56|67.76|68.55|67.75|4
1654028320000|2022-05-31 20:18:40|68.56|67.76|68.55|67.75|68.56|67.76|68.54|67.74|8
1654028330000|2022-05-31 20:18:50|68.54|67.74|68.54|67.74|68.55|67.75|68.54|67.74|3
1654028340000|2022-05-31 20:19:00|68.55|67.75|68.53|67.73|68.55|67.75|68.53|67.73|9
1654028350000|2022-05-31 20:19:10|68.52|67.72|68.52|67.72|68.54|67.74|68.52|67.72|6
1654028360000|2022-05-31 20:19:20|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|10
1654028370000|2022-05-31 20:19:30|68.53|67.73|68.44|67.64|68.53|67.73|68.43|67.63|17
1654028380000|2022-05-31 20:19:40|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|10
1654028390000|2022-05-31 20:19:50|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|4
1654028400000|2022-05-31 20:20:00|68.43|67.63|68.44|67.64|68.44|67.64|68.42|67.62|12
1654028410000|2022-05-31 20:20:10|68.46|67.66|68.5|67.7|68.51|67.71|68.45|67.65|13
1654028420000|2022-05-31 20:20:20|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|10
1654028430000|2022-05-31 20:20:30|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|8
1654028440000|2022-05-31 20:20:40|68.49|67.69|68.43|67.63|68.5|67.7|68.43|67.63|21
1654028450000|2022-05-31 20:20:50|68.44|67.64|68.44|67.64|68.45|67.65|68.43|67.63|6
1654028460000|2022-05-31 20:21:00|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|4
1654028470000|2022-05-31 20:21:10|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|6
1654028490000|2022-05-31 20:21:30|68.45|67.65|68.45|67.65|68.45|67.65|68.44|67.64|5
1654028500000|2022-05-31 20:21:40|68.44|67.64|68.44|67.64|68.45|67.65|68.44|67.64|5
1654028510000|2022-05-31 20:21:50|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|8
1654028520000|2022-05-31 20:22:00|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|6
1654028530000|2022-05-31 20:22:10|68.45|67.65|68.43|67.63|68.45|67.65|68.41|67.61|7
1654028540000|2022-05-31 20:22:20|68.42|67.62|68.44|67.64|68.44|67.64|68.42|67.62|5
1654028550000|2022-05-31 20:22:30|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|6
1654028560000|2022-05-31 20:22:40|68.43|67.63|68.46|67.66|68.46|67.66|68.43|67.63|8
1654028580000|2022-05-31 20:23:00|68.45|67.65|68.45|67.65|68.46|67.66|68.45|67.65|3
1654028590000|2022-05-31 20:23:10|68.46|67.66|68.45|67.65|68.46|67.66|68.45|67.65|2
1654028600000|2022-05-31 20:23:20|68.44|67.64|68.45|67.65|68.45|67.65|68.44|67.64|2
1654028610000|2022-05-31 20:23:30|68.44|67.64|68.44|67.64|68.45|67.65|68.44|67.64|3
1654028620000|2022-05-31 20:23:40|68.45|67.65|68.44|67.64|68.45|67.65|68.42|67.62|10
1654028630000|2022-05-31 20:23:50|68.45|67.65|68.44|67.64|68.45|67.65|68.43|67.63|10
1654028640000|2022-05-31 20:24:00|68.45|67.65|68.46|67.66|68.46|67.66|68.44|67.64|10
1654028650000|2022-05-31 20:24:10|68.45|67.65|68.45|67.65|68.46|67.66|68.45|67.65|7
1654028690000|2022-05-31 20:24:50|68.46|67.66|68.51|67.71|68.51|67.71|68.46|67.66|4
1654028700000|2022-05-31 20:25:00|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|7
1654028710000|2022-05-31 20:25:10|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|12
1654028720000|2022-05-31 20:25:20|68.51|67.71|68.5|67.7|68.52|67.72|68.49|67.69|17
1654028730000|2022-05-31 20:25:30|68.51|67.71|68.5|67.7|68.52|67.72|68.49|67.69|10
1654028740000|2022-05-31 20:25:40|68.49|67.69|68.45|67.65|68.5|67.7|68.45|67.65|7
1654028750000|2022-05-31 20:25:50|68.44|67.64|68.46|67.66|68.46|67.66|68.44|67.64|3
1654028760000|2022-05-31 20:26:00|68.45|67.65|68.46|67.66|68.46|67.66|68.45|67.65|4
1654028770000|2022-05-31 20:26:10|68.45|67.65|68.51|67.71|68.52|67.72|68.45|67.65|15
1654028780000|2022-05-31 20:26:20|68.52|67.72|68.5|67.7|68.52|67.72|68.48|67.68|10
1654028790000|2022-05-31 20:26:30|68.51|67.71|68.44|67.64|68.51|67.71|68.43|67.63|10
1654028800000|2022-05-31 20:26:40|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|6
1654028810000|2022-05-31 20:26:50|68.43|67.63|68.44|67.64|68.45|67.65|68.43|67.63|10
1654028820000|2022-05-31 20:27:00|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|6
1654028830000|2022-05-31 20:27:10|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|8
1654028840000|2022-05-31 20:27:20|68.45|67.65|68.45|67.65|68.45|67.65|68.44|67.64|7
1654028850000|2022-05-31 20:27:30|68.44|67.64|68.51|67.71|68.51|67.71|68.44|67.64|15
1654028860000|2022-05-31 20:27:40|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|7
1654028870000|2022-05-31 20:27:50|68.51|67.71|68.52|67.72|68.53|67.73|68.51|67.71|6
1654028880000|2022-05-31 20:28:00|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|13
1654028890000|2022-05-31 20:28:10|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|6
1654028900000|2022-05-31 20:28:20|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|3
1654028910000|2022-05-31 20:28:30|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|4
1654028930000|2022-05-31 20:28:50|68.5|67.7|68.48|67.68|68.51|67.71|68.48|67.68|5
1654028940000|2022-05-31 20:29:00|68.47|67.67|68.49|67.69|68.49|67.69|68.47|67.67|13
1654028950000|2022-05-31 20:29:10|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|10
1654028960000|2022-05-31 20:29:20|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|8
1654028970000|2022-05-31 20:29:30|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|10
1654028980000|2022-05-31 20:29:40|68.5|67.7|68.52|67.72|68.52|67.72|68.49|67.69|5
1654028990000|2022-05-31 20:29:50|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|9
1654029000000|2022-05-31 20:30:00|68.52|67.72|68.51|67.71|68.53|67.73|68.51|67.71|10
1654029010000|2022-05-31 20:30:10|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|4
1654029020000|2022-05-31 20:30:20|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|4
1654029030000|2022-05-31 20:30:30|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|7
1654029040000|2022-05-31 20:30:40|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|2
1654029050000|2022-05-31 20:30:50|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|8
1654029060000|2022-05-31 20:31:00|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|7
1654029070000|2022-05-31 20:31:10|68.5|67.7|68.5|67.7|68.5|67.7|68.5|67.7|1
1654029100000|2022-05-31 20:31:40|68.49|67.69|68.5|67.7|68.52|67.72|68.49|67.69|12
1654029110000|2022-05-31 20:31:50|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|4
1654029120000|2022-05-31 20:32:00|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|2
1654029130000|2022-05-31 20:32:10|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|12
1654029140000|2022-05-31 20:32:20|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|6
1654029150000|2022-05-31 20:32:30|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|4
1654029160000|2022-05-31 20:32:40|68.51|67.71|68.49|67.69|68.51|67.71|68.48|67.68|7
1654029170000|2022-05-31 20:32:50|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|5
1654029180000|2022-05-31 20:33:00|68.49|67.69|68.52|67.72|68.53|67.73|68.49|67.69|16
1654029190000|2022-05-31 20:33:10|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|10
1654029200000|2022-05-31 20:33:20|68.53|67.73|68.52|67.72|68.54|67.74|68.51|67.71|14
1654029210000|2022-05-31 20:33:30|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|5
1654029220000|2022-05-31 20:33:40|68.52|67.72|68.54|67.74|68.54|67.74|68.52|67.72|5
1654029230000|2022-05-31 20:33:50|68.53|67.73|68.51|67.71|68.54|67.74|68.51|67.71|9
1654029240000|2022-05-31 20:34:00|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|4
1654029250000|2022-05-31 20:34:10|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|7
1654029260000|2022-05-31 20:34:20|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|3
1654029270000|2022-05-31 20:34:30|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|4
1654029280000|2022-05-31 20:34:40|68.52|67.72|68.5|67.7|68.52|67.72|68.5|67.7|3
1654029290000|2022-05-31 20:34:50|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|8
1654029300000|2022-05-31 20:35:00|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|6
1654029310000|2022-05-31 20:35:10|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|5
1654029320000|2022-05-31 20:35:20|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|8
1654029330000|2022-05-31 20:35:30|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|7
1654029340000|2022-05-31 20:35:40|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|3
1654029350000|2022-05-31 20:35:50|68.52|67.72|68.5|67.7|68.52|67.72|68.5|67.7|15
1654029360000|2022-05-31 20:36:00|68.51|67.71|68.51|67.71|68.51|67.71|68.51|67.71|1
1654029370000|2022-05-31 20:36:10|68.49|67.69|68.52|67.72|68.52|67.72|68.49|67.69|8
1654029380000|2022-05-31 20:36:20|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|2
1654029390000|2022-05-31 20:36:30|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|2
1654029400000|2022-05-31 20:36:40|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|6
1654029420000|2022-05-31 20:37:00|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|7
1654029430000|2022-05-31 20:37:10|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1654029440000|2022-05-31 20:37:20|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|8
1654029450000|2022-05-31 20:37:30|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|4
1654029460000|2022-05-31 20:37:40|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|3
1654029470000|2022-05-31 20:37:50|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|6
1654029480000|2022-05-31 20:38:00|68.51|67.71|68.49|67.69|68.51|67.71|68.49|67.69|9
1654029490000|2022-05-31 20:38:10|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|7
1654029500000|2022-05-31 20:38:20|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|4
1654029510000|2022-05-31 20:38:30|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|7
1654029520000|2022-05-31 20:38:40|68.56|67.76|68.62|67.82|68.63|67.83|68.56|67.76|13
1654029530000|2022-05-31 20:38:50|68.63|67.83|68.62|67.82|68.63|67.83|68.61|67.81|11
1654029540000|2022-05-31 20:39:00|68.63|67.83|68.68|67.88|68.69|67.89|68.62|67.82|20
1654029550000|2022-05-31 20:39:10|68.69|67.89|68.65|67.85|68.69|67.89|68.64|67.84|12
1654029560000|2022-05-31 20:39:20|68.64|67.84|68.65|67.85|68.65|67.85|68.63|67.83|19
1654029570000|2022-05-31 20:39:30|68.64|67.84|68.7|67.9|68.71|67.91|68.63|67.83|21
1654029580000|2022-05-31 20:39:40|68.71|67.91|68.63|67.83|68.71|67.91|68.62|67.82|14
1654029590000|2022-05-31 20:39:50|68.65|67.85|68.63|67.83|68.65|67.85|68.63|67.83|10
1654029600000|2022-05-31 20:40:00|68.64|67.84|68.65|67.85|68.66|67.86|68.63|67.83|15
1654029610000|2022-05-31 20:40:10|68.64|67.84|68.65|67.85|68.66|67.86|68.64|67.84|8
1654029620000|2022-05-31 20:40:20|68.64|67.84|68.71|67.91|68.71|67.91|68.64|67.84|11
1654029630000|2022-05-31 20:40:30|68.72|67.92|68.7|67.9|68.72|67.92|68.7|67.9|9
1654029640000|2022-05-31 20:40:40|68.71|67.91|68.69|67.89|68.73|67.93|68.69|67.89|13
1654029650000|2022-05-31 20:40:50|68.7|67.9|68.72|67.92|68.72|67.92|68.68|67.88|7
1654029660000|2022-05-31 20:41:00|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|7
1654029670000|2022-05-31 20:41:10|68.72|67.92|68.7|67.9|68.72|67.92|68.7|67.9|8
1654029680000|2022-05-31 20:41:20|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|8
1654029690000|2022-05-31 20:41:30|68.72|67.92|68.7|67.9|68.72|67.92|68.68|67.88|8
1654029700000|2022-05-31 20:41:40|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|12
1654029710000|2022-05-31 20:41:50|68.69|67.89|68.69|67.89|68.71|67.91|68.68|67.88|20
1654029720000|2022-05-31 20:42:00|68.7|67.9|68.7|67.9|68.72|67.92|68.68|67.88|17
1654029730000|2022-05-31 20:42:10|68.71|67.91|68.71|67.91|68.71|67.91|68.68|67.88|14
1654029740000|2022-05-31 20:42:20|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|11
1654029750000|2022-05-31 20:42:30|68.69|67.89|68.68|67.88|68.71|67.91|68.67|67.87|14
1654029760000|2022-05-31 20:42:40|68.69|67.89|68.68|67.88|68.7|67.9|68.68|67.88|4
1654029770000|2022-05-31 20:42:50|68.69|67.89|68.69|67.89|68.69|67.89|68.69|67.89|1
1654029780000|2022-05-31 20:43:00|68.7|67.9|68.68|67.88|68.7|67.9|68.68|67.88|5
1654029790000|2022-05-31 20:43:10|68.69|67.89|68.62|67.82|68.69|67.89|68.62|67.82|13
1654029800000|2022-05-31 20:43:20|68.63|67.83|68.66|67.86|68.66|67.86|68.62|67.82|10
1654029810000|2022-05-31 20:43:30|68.65|67.85|68.64|67.84|68.66|67.86|68.64|67.84|9
1654029820000|2022-05-31 20:43:40|68.65|67.85|68.65|67.85|68.66|67.86|68.64|67.84|8
1654029830000|2022-05-31 20:43:50|68.66|67.86|68.65|67.85|68.66|67.86|68.64|67.84|6
1654029840000|2022-05-31 20:44:00|68.66|67.86|68.65|67.85|68.67|67.87|68.65|67.85|10
1654029850000|2022-05-31 20:44:10|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|8
1654029860000|2022-05-31 20:44:20|68.64|67.84|68.64|67.84|68.64|67.84|68.64|67.84|1
1654029870000|2022-05-31 20:44:30|68.65|67.85|68.64|67.84|68.65|67.85|68.64|67.84|12
1654029880000|2022-05-31 20:44:40|68.65|67.85|68.65|67.85|68.65|67.85|68.64|67.84|3
1654029890000|2022-05-31 20:44:50|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|2
1654029900000|2022-05-31 20:45:00|68.64|67.84|68.67|67.87|68.67|67.87|68.64|67.84|6
1654029910000|2022-05-31 20:45:10|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|6
1654029920000|2022-05-31 20:45:20|68.64|67.84|68.61|67.81|68.65|67.85|68.61|67.81|8
1654029930000|2022-05-31 20:45:30|68.6|67.8|68.6|67.8|68.61|67.81|68.59|67.79|9
1654029940000|2022-05-31 20:45:40|68.61|67.81|68.6|67.8|68.61|67.81|68.6|67.8|8
1654029950000|2022-05-31 20:45:50|68.61|67.81|68.6|67.8|68.61|67.81|68.6|67.8|2
1654029970000|2022-05-31 20:46:10|68.59|67.79|68.56|67.76|68.59|67.79|68.55|67.75|9
1654029980000|2022-05-31 20:46:20|68.57|67.77|68.49|67.69|68.57|67.77|68.48|67.68|13
1654029990000|2022-05-31 20:46:30|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|11
1654030010000|2022-05-31 20:46:50|68.51|67.71|68.54|67.74|68.54|67.74|68.5|67.7|10
1654030020000|2022-05-31 20:47:00|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|7
1654030030000|2022-05-31 20:47:10|68.54|67.74|68.53|67.73|68.54|67.74|68.52|67.72|12
1654030040000|2022-05-31 20:47:20|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|5
1654030050000|2022-05-31 20:47:30|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|5
1654030060000|2022-05-31 20:47:40|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|3
1654030070000|2022-05-31 20:47:50|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|4
1654030080000|2022-05-31 20:48:00|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|4
1654030090000|2022-05-31 20:48:10|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1654030100000|2022-05-31 20:48:20|68.55|67.75|68.56|67.76|68.57|67.77|68.54|67.74|8
1654030110000|2022-05-31 20:48:30|68.57|67.77|68.55|67.75|68.57|67.77|68.55|67.75|3
1654030120000|2022-05-31 20:48:40|68.56|67.76|68.55|67.75|68.56|67.76|68.54|67.74|16
1654030130000|2022-05-31 20:48:50|68.56|67.76|68.55|67.75|68.56|67.76|68.55|67.75|4
1654030140000|2022-05-31 20:49:00|68.56|67.76|68.55|67.75|68.56|67.76|68.55|67.75|10
1654030150000|2022-05-31 20:49:10|68.56|67.76|68.57|67.77|68.57|67.77|68.55|67.75|4
1654030160000|2022-05-31 20:49:20|68.56|67.76|68.57|67.77|68.57|67.77|68.56|67.76|2
1654030180000|2022-05-31 20:49:40|68.56|67.76|68.57|67.77|68.57|67.77|68.56|67.76|4
1654030190000|2022-05-31 20:49:50|68.56|67.76|68.57|67.77|68.57|67.77|68.56|67.76|6
1654030200000|2022-05-31 20:50:00|68.58|67.78|68.66|67.86|68.67|67.87|68.58|67.78|17
1654030210000|2022-05-31 20:50:10|68.67|67.87|68.66|67.86|68.67|67.87|68.66|67.86|14
1654030220000|2022-05-31 20:50:20|68.67|67.87|68.7|67.9|68.7|67.9|68.66|67.86|17
1654030230000|2022-05-31 20:50:30|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|9
1654030240000|2022-05-31 20:50:40|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|12
1654030250000|2022-05-31 20:50:50|68.69|67.89|68.64|67.84|68.69|67.89|68.64|67.84|15
1654030260000|2022-05-31 20:51:00|68.65|67.85|68.65|67.85|68.65|67.85|68.63|67.83|12
1654030270000|2022-05-31 20:51:10|68.64|67.84|68.64|67.84|68.66|67.86|68.64|67.84|10
1654030280000|2022-05-31 20:51:20|68.65|67.85|68.66|67.86|68.66|67.86|68.65|67.85|8
1654030290000|2022-05-31 20:51:30|68.65|67.85|68.67|67.87|68.67|67.87|68.65|67.85|7
1654030300000|2022-05-31 20:51:40|68.66|67.86|68.66|67.86|68.67|67.87|68.65|67.85|7
1654030310000|2022-05-31 20:51:50|68.65|67.85|68.66|67.86|68.66|67.86|68.65|67.85|4
1654030320000|2022-05-31 20:52:00|68.65|67.85|68.71|67.91|68.71|67.91|68.65|67.85|12
1654030330000|2022-05-31 20:52:10|68.72|67.92|68.76|67.96|68.81|68.01|68.71|67.91|19
1654030340000|2022-05-31 20:52:20|68.77|67.97|68.75|67.95|68.77|67.97|68.75|67.95|5
1654030350000|2022-05-31 20:52:30|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|6
1654030360000|2022-05-31 20:52:40|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|6
1654030370000|2022-05-31 20:52:50|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|2
1654030380000|2022-05-31 20:53:00|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|4
1654030390000|2022-05-31 20:53:10|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|7
1654030400000|2022-05-31 20:53:20|68.72|67.92|68.75|67.95|68.76|67.96|68.72|67.92|10
1654030410000|2022-05-31 20:53:30|68.76|67.96|68.74|67.94|68.76|67.96|68.74|67.94|11
1654030420000|2022-05-31 20:53:40|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|10
1654030430000|2022-05-31 20:53:50|68.75|67.95|68.75|67.95|68.75|67.95|68.74|67.94|5
1654030440000|2022-05-31 20:54:00|68.74|67.94|68.75|67.95|68.76|67.96|68.74|67.94|8
1654030450000|2022-05-31 20:54:10|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|2
1654030460000|2022-05-31 20:54:20|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|6
1654030470000|2022-05-31 20:54:30|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|7
1654030480000|2022-05-31 20:54:40|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|4
1654030490000|2022-05-31 20:54:50|68.75|67.95|68.75|67.95|68.76|67.96|68.75|67.95|3
1654030500000|2022-05-31 20:55:00|68.74|67.94|68.73|67.93|68.74|67.94|68.72|67.92|7
1654030510000|2022-05-31 20:55:10|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|4
1654030520000|2022-05-31 20:55:20|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|4
1654030530000|2022-05-31 20:55:30|68.76|67.96|68.76|67.96|68.77|67.97|68.75|67.95|7
1654030540000|2022-05-31 20:55:40|68.75|67.95|68.73|67.93|68.75|67.95|68.72|67.92|9
1654030550000|2022-05-31 20:55:50|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|3
1654030560000|2022-05-31 20:56:00|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|6
1654030570000|2022-05-31 20:56:10|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|3
1654030590000|2022-05-31 20:56:30|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|4
1654030600000|2022-05-31 20:56:40|68.7|67.9|68.66|67.86|68.71|67.91|68.65|67.85|10
1654030610000|2022-05-31 20:56:50|68.65|67.85|68.65|67.85|68.66|67.86|68.64|67.84|7
1654030620000|2022-05-31 20:57:00|68.66|67.86|68.71|67.91|68.72|67.92|68.66|67.86|5
1654030640000|2022-05-31 20:57:20|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|4
1654030650000|2022-05-31 20:57:30|68.7|67.9|68.74|67.94|68.74|67.94|68.7|67.9|7
1654030660000|2022-05-31 20:57:40|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|7
1654030670000|2022-05-31 20:57:50|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|2
1654030680000|2022-05-31 20:58:00|68.72|67.92|68.72|67.92|68.75|67.95|68.72|67.92|9
1654030690000|2022-05-31 20:58:10|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|12
1654030700000|2022-05-31 20:58:20|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|7
1654030710000|2022-05-31 20:58:30|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|6
1654030720000|2022-05-31 20:58:40|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|4
1654030730000|2022-05-31 20:58:50|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|14
1654030740000|2022-05-31 20:59:00|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|8
1654030750000|2022-05-31 20:59:10|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|8
1654030760000|2022-05-31 20:59:20|68.74|67.94|68.74|67.94|68.75|67.95|68.74|67.94|9
1654030770000|2022-05-31 20:59:30|68.73|67.93|68.73|67.93|68.73|67.93|68.73|67.93|1
1654030780000|2022-05-31 20:59:40|68.74|67.94|68.8|68|68.8|68|68.74|67.94|7
1654030790000|2022-05-31 20:59:50|68.79|67.99|68.83|68.03|68.83|68.03|68.79|67.99|5
1654030800000|2022-05-31 21:00:00|68.85|68.05|68.88|68.08|68.89|68.09|68.85|68.05|7
1654030810000|2022-05-31 21:00:10|68.89|68.09|68.85|68.05|68.89|68.09|68.85|68.05|3
1654030820000|2022-05-31 21:00:20|68.84|68.04|68.84|68.04|68.85|68.05|68.84|68.04|3
1654030830000|2022-05-31 21:00:30|68.85|68.05|68.83|68.03|68.85|68.05|68.83|68.03|9
1654030840000|2022-05-31 21:00:40|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|6
1654030850000|2022-05-31 21:00:50|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|6
1654030860000|2022-05-31 21:01:00|68.8|68|68.75|67.95|68.81|68.01|68.74|67.94|7
1654030870000|2022-05-31 21:01:10|68.74|67.94|68.74|67.94|68.75|67.95|68.74|67.94|5
1654030880000|2022-05-31 21:01:20|68.75|67.95|68.75|67.95|68.75|67.95|68.75|67.95|1
1654030900000|2022-05-31 21:01:40|68.74|67.94|68.76|67.96|68.76|67.96|68.74|67.94|5
1654030910000|2022-05-31 21:01:50|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|10
1654030920000|2022-05-31 21:02:00|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|14
1654030930000|2022-05-31 21:02:10|68.77|67.97|68.81|68.01|68.81|68.01|68.77|67.97|5
1654030940000|2022-05-31 21:02:20|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|3
1654030950000|2022-05-31 21:02:30|68.81|68.01|68.81|68.01|68.81|68.01|68.81|68.01|1
1654030960000|2022-05-31 21:02:40|68.8|68|68.79|67.99|68.81|68.01|68.79|67.99|7
1654030970000|2022-05-31 21:02:50|68.8|68|68.81|68.01|68.81|68.01|68.8|68|4
1654030990000|2022-05-31 21:03:10|68.8|68|68.79|67.99|68.81|68.01|68.79|67.99|8
1654031000000|2022-05-31 21:03:20|68.8|68|68.8|68|68.81|68.01|68.8|68|5
1654031010000|2022-05-31 21:03:30|68.79|67.99|68.76|67.96|68.79|67.99|68.75|67.95|5
1654031020000|2022-05-31 21:03:40|68.75|67.95|68.75|67.95|68.75|67.95|68.74|67.94|9
1654031030000|2022-05-31 21:03:50|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|8
1654031040000|2022-05-31 21:04:00|68.74|67.94|68.74|67.94|68.74|67.94|68.74|67.94|1
1654031090000|2022-05-31 21:04:50|68.73|67.93|68.71|67.91|68.73|67.93|68.71|67.91|3
1654031100000|2022-05-31 21:05:00|68.72|67.92|68.72|67.92|68.72|67.92|68.71|67.91|7
1654031110000|2022-05-31 21:05:10|68.71|67.91|68.71|67.91|68.71|67.91|68.71|67.91|1
1654031130000|2022-05-31 21:05:30|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|17
1654031140000|2022-05-31 21:05:40|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|5
1654031170000|2022-05-31 21:06:10|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|2
1654031190000|2022-05-31 21:06:30|68.72|67.92|68.72|67.92|68.72|67.92|68.72|67.92|1
1654031210000|2022-05-31 21:06:50|68.71|67.91|68.71|67.91|68.71|67.91|68.71|67.91|1
1654031220000|2022-05-31 21:07:00|68.7|67.9|68.7|67.9|68.71|67.91|68.7|67.9|13
1654031230000|2022-05-31 21:07:10|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|14
1654031240000|2022-05-31 21:07:20|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|10
1654031250000|2022-05-31 21:07:30|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|20
1654031260000|2022-05-31 21:07:40|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|2
1654031270000|2022-05-31 21:07:50|68.71|67.91|68.71|67.91|68.71|67.91|68.71|67.91|1
1654031300000|2022-05-31 21:08:20|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|4
1654031320000|2022-05-31 21:08:40|68.7|67.9|68.65|67.85|68.7|67.9|68.65|67.85|6
1654031330000|2022-05-31 21:08:50|68.64|67.84|68.64|67.84|68.65|67.85|68.64|67.84|3
1654031340000|2022-05-31 21:09:00|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|2
1654031350000|2022-05-31 21:09:10|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|2
1654031360000|2022-05-31 21:09:20|68.65|67.85|68.65|67.85|68.65|67.85|68.64|67.84|7
1654031370000|2022-05-31 21:09:30|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|4
1654031380000|2022-05-31 21:09:40|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|2
1654031390000|2022-05-31 21:09:50|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|4
1654031400000|2022-05-31 21:10:00|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|4
1654031410000|2022-05-31 21:10:10|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|2
1654031420000|2022-05-31 21:10:20|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|2
1654031430000|2022-05-31 21:10:30|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|4
1654031440000|2022-05-31 21:10:40|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|6
1654031450000|2022-05-31 21:10:50|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|7
1654031460000|2022-05-31 21:11:00|68.63|67.83|68.64|67.84|68.65|67.85|68.63|67.83|11
1654031470000|2022-05-31 21:11:10|68.63|67.83|68.63|67.83|68.64|67.84|68.63|67.83|7
1654031480000|2022-05-31 21:11:20|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|6
1654031490000|2022-05-31 21:11:30|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|2
1654031500000|2022-05-31 21:11:40|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|2
1654031510000|2022-05-31 21:11:50|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|5
1654031520000|2022-05-31 21:12:00|68.63|67.83|68.66|67.86|68.66|67.86|68.63|67.83|8
1654031530000|2022-05-31 21:12:10|68.65|67.85|68.64|67.84|68.66|67.86|68.64|67.84|11
1654031540000|2022-05-31 21:12:20|68.65|67.85|68.65|67.85|68.67|67.87|68.64|67.84|13
1654031550000|2022-05-31 21:12:30|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|7
1654031560000|2022-05-31 21:12:40|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|2
1654031570000|2022-05-31 21:12:50|68.64|67.84|68.64|67.84|68.66|67.86|68.64|67.84|9
1654031580000|2022-05-31 21:13:00|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|8
1654031600000|2022-05-31 21:13:20|68.63|67.83|68.69|67.89|68.69|67.89|68.63|67.83|8
1654031610000|2022-05-31 21:13:30|68.68|67.88|68.69|67.89|68.69|67.89|68.68|67.88|8
1654031620000|2022-05-31 21:13:40|68.68|67.88|68.68|67.88|68.7|67.9|68.68|67.88|5
1654031630000|2022-05-31 21:13:50|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|7
1654031640000|2022-05-31 21:14:00|68.68|67.88|68.7|67.9|68.71|67.91|68.68|67.88|7
1654031650000|2022-05-31 21:14:10|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|9
1654031660000|2022-05-31 21:14:20|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|2
1654031670000|2022-05-31 21:14:30|68.7|67.9|68.69|67.89|68.71|67.91|68.69|67.89|9
1654031680000|2022-05-31 21:14:40|68.71|67.91|68.69|67.89|68.71|67.91|68.68|67.88|15
1654031690000|2022-05-31 21:14:50|68.68|67.88|68.69|67.89|68.7|67.9|68.68|67.88|8
1654031700000|2022-05-31 21:15:00|68.68|67.88|68.69|67.89|68.69|67.89|68.68|67.88|2
1654031710000|2022-05-31 21:15:10|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|4
1654031720000|2022-05-31 21:15:20|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|2
1654031730000|2022-05-31 21:15:30|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|6
1654031740000|2022-05-31 21:15:40|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|2
1654031750000|2022-05-31 21:15:50|68.68|67.88|68.69|67.89|68.71|67.91|68.68|67.88|5
1654031760000|2022-05-31 21:16:00|68.68|67.88|68.7|67.9|68.7|67.9|68.68|67.88|5
1654031770000|2022-05-31 21:16:10|68.69|67.89|68.69|67.89|68.69|67.89|68.68|67.88|5
1654031780000|2022-05-31 21:16:20|68.68|67.88|68.71|67.91|68.72|67.92|68.68|67.88|11
1654031790000|2022-05-31 21:16:30|68.73|67.93|68.72|67.92|68.73|67.93|68.71|67.91|5
1654031800000|2022-05-31 21:16:40|68.71|67.91|68.73|67.93|68.75|67.95|68.71|67.91|10
1654031810000|2022-05-31 21:16:50|68.72|67.92|68.73|67.93|68.73|67.93|68.71|67.91|5
1654031820000|2022-05-31 21:17:00|68.72|67.92|68.8|68|68.8|68|68.72|67.92|12
1654031830000|2022-05-31 21:17:10|68.79|67.99|68.81|68.01|68.81|68.01|68.79|67.99|5
1654031840000|2022-05-31 21:17:20|68.8|68|68.82|68.02|68.82|68.02|68.79|67.99|14
1654031850000|2022-05-31 21:17:30|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|2
1654031860000|2022-05-31 21:17:40|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|10
1654031870000|2022-05-31 21:17:50|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|15
1654031880000|2022-05-31 21:18:00|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|6
1654031890000|2022-05-31 21:18:10|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|7
1654031900000|2022-05-31 21:18:20|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|13
1654031910000|2022-05-31 21:18:30|68.82|68.02|68.81|68.01|68.83|68.03|68.8|68|12
1654031920000|2022-05-31 21:18:40|68.82|68.02|68.82|68.02|68.82|68.02|68.8|68|5
1654031930000|2022-05-31 21:18:50|68.81|68.01|68.81|68.01|68.82|68.02|68.81|68.01|3
1654031940000|2022-05-31 21:19:00|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|6
1654031950000|2022-05-31 21:19:10|68.8|68|68.82|68.02|68.82|68.02|68.8|68|5
1654031960000|2022-05-31 21:19:20|68.81|68.01|68.77|67.97|68.82|68.02|68.76|67.96|12
1654031970000|2022-05-31 21:19:30|68.75|67.95|68.72|67.92|68.76|67.96|68.71|67.91|17
1654031980000|2022-05-31 21:19:40|68.71|67.91|68.71|67.91|68.73|67.93|68.71|67.91|11
1654031990000|2022-05-31 21:19:50|68.72|67.92|68.73|67.93|68.74|67.94|68.71|67.91|11
1654032000000|2022-05-31 21:20:00|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|5
1654032010000|2022-05-31 21:20:10|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1654032020000|2022-05-31 21:20:20|68.73|67.93|68.72|67.92|68.73|67.93|68.71|67.91|6
1654032030000|2022-05-31 21:20:30|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|6
1654032040000|2022-05-31 21:20:40|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|4
1654032050000|2022-05-31 21:20:50|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1654032060000|2022-05-31 21:21:00|68.73|67.93|68.71|67.91|68.73|67.93|68.71|67.91|3
1654032080000|2022-05-31 21:21:20|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|4
1654032090000|2022-05-31 21:21:30|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|3
1654032110000|2022-05-31 21:21:50|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|4
1654032120000|2022-05-31 21:22:00|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|2
1654032130000|2022-05-31 21:22:10|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|3
1654032140000|2022-05-31 21:22:20|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|11
1654032150000|2022-05-31 21:22:30|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|8
1654032160000|2022-05-31 21:22:40|68.73|67.93|68.74|67.94|68.75|67.95|68.71|67.91|17
1654032170000|2022-05-31 21:22:50|68.75|67.95|68.73|67.93|68.75|67.95|68.73|67.93|8
1654032180000|2022-05-31 21:23:00|68.74|67.94|68.74|67.94|68.75|67.95|68.72|67.92|8
1654032190000|2022-05-31 21:23:10|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|4
1654032200000|2022-05-31 21:23:20|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|2
1654032210000|2022-05-31 21:23:30|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|4
1654032220000|2022-05-31 21:23:40|68.75|67.95|68.75|67.95|68.75|67.95|68.73|67.93|9
1654032230000|2022-05-31 21:23:50|68.74|67.94|68.74|67.94|68.75|67.95|68.73|67.93|7
1654032240000|2022-05-31 21:24:00|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|4
1654032250000|2022-05-31 21:24:10|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|2
1654032260000|2022-05-31 21:24:20|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|2
1654032270000|2022-05-31 21:24:30|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|6
1654032290000|2022-05-31 21:24:50|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|5
1654032300000|2022-05-31 21:25:00|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|6
1654032320000|2022-05-31 21:25:20|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|7
1654032330000|2022-05-31 21:25:30|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|2
1654032340000|2022-05-31 21:25:40|68.75|67.95|68.75|67.95|68.75|67.95|68.74|67.94|5
1654032350000|2022-05-31 21:25:50|68.74|67.94|68.74|67.94|68.74|67.94|68.74|67.94|1
1654032360000|2022-05-31 21:26:00|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|4
1654032370000|2022-05-31 21:26:10|68.75|67.95|68.73|67.93|68.75|67.95|68.72|67.92|8
1654032380000|2022-05-31 21:26:20|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|2
1654032390000|2022-05-31 21:26:30|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|6
1654032400000|2022-05-31 21:26:40|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|2
1654032410000|2022-05-31 21:26:50|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|2
1654032420000|2022-05-31 21:27:00|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|12
1654032440000|2022-05-31 21:27:20|68.72|67.92|68.72|67.92|68.72|67.92|68.72|67.92|1
1654032450000|2022-05-31 21:27:30|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|4
1654032460000|2022-05-31 21:27:40|68.71|67.91|68.71|67.91|68.71|67.91|68.71|67.91|1
1654032470000|2022-05-31 21:27:50|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|2
1654032480000|2022-05-31 21:28:00|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|6
1654032490000|2022-05-31 21:28:10|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|11
1654032500000|2022-05-31 21:28:20|68.72|67.92|68.75|67.95|68.75|67.95|68.72|67.92|3
1654032510000|2022-05-31 21:28:30|68.74|67.94|68.75|67.95|68.75|67.95|68.73|67.93|10
1654032520000|2022-05-31 21:28:40|68.74|67.94|68.74|67.94|68.74|67.94|68.74|67.94|1
1654032530000|2022-05-31 21:28:50|68.75|67.95|68.75|67.95|68.75|67.95|68.74|67.94|7
1654032540000|2022-05-31 21:29:00|68.76|67.96|68.74|67.94|68.77|67.97|68.74|67.94|7
1654032550000|2022-05-31 21:29:10|68.75|67.95|68.75|67.95|68.75|67.95|68.74|67.94|7
1654032560000|2022-05-31 21:29:20|68.74|67.94|68.74|67.94|68.75|67.95|68.74|67.94|5
1654032570000|2022-05-31 21:29:30|68.73|67.93|68.73|67.93|68.75|67.95|68.73|67.93|7
1654032580000|2022-05-31 21:29:40|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|3
1654032590000|2022-05-31 21:29:50|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|7
1654032630000|2022-05-31 21:30:30|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|2
1654032660000|2022-05-31 21:31:00|68.71|67.91|68.73|67.93|68.74|67.94|68.71|67.91|8
1654032670000|2022-05-31 21:31:10|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|4
1654032680000|2022-05-31 21:31:20|68.72|67.92|68.72|67.92|68.72|67.92|68.71|67.91|3
1654032690000|2022-05-31 21:31:30|68.73|67.93|68.71|67.91|68.73|67.93|68.71|67.91|5
1654032700000|2022-05-31 21:31:40|68.72|67.92|68.72|67.92|68.72|67.92|68.71|67.91|7
1654032710000|2022-05-31 21:31:50|68.71|67.91|68.71|67.91|68.71|67.91|68.71|67.91|1
1654032720000|2022-05-31 21:32:00|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|11
1654032730000|2022-05-31 21:32:10|68.72|67.92|68.72|67.92|68.72|67.92|68.7|67.9|5
1654032740000|2022-05-31 21:32:20|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|8
1654032750000|2022-05-31 21:32:30|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|4
1654032760000|2022-05-31 21:32:40|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|6
1654032770000|2022-05-31 21:32:50|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|2
1654032780000|2022-05-31 21:33:00|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1654032790000|2022-05-31 21:33:10|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|2
1654032800000|2022-05-31 21:33:20|68.71|67.91|68.73|67.93|68.73|67.93|68.71|67.91|5
1654032810000|2022-05-31 21:33:30|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|6
1654032820000|2022-05-31 21:33:40|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|2
1654032850000|2022-05-31 21:34:10|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|14
1654032860000|2022-05-31 21:34:20|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|4
1654032870000|2022-05-31 21:34:30|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|5
1654032880000|2022-05-31 21:34:40|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|8
1654032890000|2022-05-31 21:34:50|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|14
1654032900000|2022-05-31 21:35:00|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|16
1654032910000|2022-05-31 21:35:10|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|3
1654032920000|2022-05-31 21:35:20|68.74|67.94|68.73|67.93|68.74|67.94|68.72|67.92|8
1654032930000|2022-05-31 21:35:30|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|8
1654032940000|2022-05-31 21:35:40|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|12
1654032950000|2022-05-31 21:35:50|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|4
1654032960000|2022-05-31 21:36:00|68.72|67.92|68.74|67.94|68.74|67.94|68.72|67.92|5
1654032970000|2022-05-31 21:36:10|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|3
1654032980000|2022-05-31 21:36:20|68.72|67.92|68.73|67.93|68.74|67.94|68.72|67.92|5
1654032990000|2022-05-31 21:36:30|68.74|67.94|68.74|67.94|68.74|67.94|68.74|67.94|1
1654033000000|2022-05-31 21:36:40|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|3
1654033010000|2022-05-31 21:36:50|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|6
1654033020000|2022-05-31 21:37:00|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|4
1654033030000|2022-05-31 21:37:10|68.74|67.94|68.73|67.93|68.74|67.94|68.73|67.93|6
1654033040000|2022-05-31 21:37:20|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|3
1654033050000|2022-05-31 21:37:30|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|5
1654033060000|2022-05-31 21:37:40|68.72|67.92|68.74|67.94|68.75|67.95|68.72|67.92|6
1654033070000|2022-05-31 21:37:50|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|10
1654033080000|2022-05-31 21:38:00|68.73|67.93|68.74|67.94|68.76|67.96|68.73|67.93|7
1654033100000|2022-05-31 21:38:20|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|2
1654033110000|2022-05-31 21:38:30|68.73|67.93|68.7|67.9|68.73|67.93|68.7|67.9|12
1654033120000|2022-05-31 21:38:40|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|6
1654033130000|2022-05-31 21:38:50|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|4
1654033140000|2022-05-31 21:39:00|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|6
1654033150000|2022-05-31 21:39:10|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|10
1654033160000|2022-05-31 21:39:20|68.69|67.89|68.71|67.91|68.71|67.91|68.69|67.89|11
1654033170000|2022-05-31 21:39:30|68.7|67.9|68.71|67.91|68.71|67.91|68.69|67.89|8
1654033180000|2022-05-31 21:39:40|68.7|67.9|68.7|67.9|68.71|67.91|68.7|67.9|7
1654033190000|2022-05-31 21:39:50|68.69|67.89|68.71|67.91|68.71|67.91|68.69|67.89|11
1654033200000|2022-05-31 21:40:00|68.7|67.9|68.69|67.89|68.71|67.91|68.69|67.89|14
1654033210000|2022-05-31 21:40:10|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|16
1654033220000|2022-05-31 21:40:20|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|6
1654033230000|2022-05-31 21:40:30|68.7|67.9|68.71|67.91|68.71|67.91|68.69|67.89|9
1654033240000|2022-05-31 21:40:40|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|4
1654033250000|2022-05-31 21:40:50|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|4
1654033260000|2022-05-31 21:41:00|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|4
1654033270000|2022-05-31 21:41:10|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|10
1654033280000|2022-05-31 21:41:20|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|3
1654033290000|2022-05-31 21:41:30|68.7|67.9|68.7|67.9|68.71|67.91|68.7|67.9|3
1654033310000|2022-05-31 21:41:50|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|2
1654033320000|2022-05-31 21:42:00|68.72|67.92|68.72|67.92|68.72|67.92|68.72|67.92|1
1654033330000|2022-05-31 21:42:10|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|3
1654033340000|2022-05-31 21:42:20|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|2
1654033350000|2022-05-31 21:42:30|68.72|67.92|68.7|67.9|68.73|67.93|68.7|67.9|11
1654033360000|2022-05-31 21:42:40|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|16
1654033370000|2022-05-31 21:42:50|68.7|67.9|68.69|67.89|68.71|67.91|68.69|67.89|6
1654033380000|2022-05-31 21:43:00|68.68|67.88|68.7|67.9|68.7|67.9|68.68|67.88|9
1654033390000|2022-05-31 21:43:10|68.69|67.89|68.68|67.88|68.7|67.9|68.68|67.88|10
1654033400000|2022-05-31 21:43:20|68.69|67.89|68.68|67.88|68.69|67.89|68.68|67.88|8
1654033410000|2022-05-31 21:43:30|68.67|67.87|68.64|67.84|68.67|67.87|68.64|67.84|8
1654033420000|2022-05-31 21:43:40|68.65|67.85|68.64|67.84|68.65|67.85|68.62|67.82|13
1654033430000|2022-05-31 21:43:50|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|13
1654033440000|2022-05-31 21:44:00|68.65|67.85|68.64|67.84|68.65|67.85|68.62|67.82|8
1654033450000|2022-05-31 21:44:10|68.63|67.83|68.66|67.86|68.66|67.86|68.63|67.83|12
1654033460000|2022-05-31 21:44:20|68.67|67.87|68.65|67.85|68.67|67.87|68.65|67.85|11
1654033470000|2022-05-31 21:44:30|68.66|67.86|68.66|67.86|68.66|67.86|68.65|67.85|9
1654033480000|2022-05-31 21:44:40|68.65|67.85|68.66|67.86|68.66|67.86|68.65|67.85|4
1654033490000|2022-05-31 21:44:50|68.65|67.85|68.66|67.86|68.66|67.86|68.65|67.85|4
1654033500000|2022-05-31 21:45:00|68.65|67.85|68.66|67.86|68.67|67.87|68.65|67.85|6
1654033510000|2022-05-31 21:45:10|68.67|67.87|68.68|67.88|68.68|67.88|68.66|67.86|6
1654033520000|2022-05-31 21:45:20|68.67|67.87|68.72|67.92|68.72|67.92|68.67|67.87|10
1654033530000|2022-05-31 21:45:30|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|9
1654033540000|2022-05-31 21:45:40|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|6
1654033550000|2022-05-31 21:45:50|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|7
1654033560000|2022-05-31 21:46:00|68.7|67.9|68.7|67.9|68.72|67.92|68.7|67.9|5
1654033570000|2022-05-31 21:46:10|68.71|67.91|68.7|67.9|68.73|67.93|68.7|67.9|11
1654033580000|2022-05-31 21:46:20|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|7
1654033590000|2022-05-31 21:46:30|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|8
1654033600000|2022-05-31 21:46:40|68.72|67.92|68.7|67.9|68.72|67.92|68.7|67.9|6
1654033610000|2022-05-31 21:46:50|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|4
1654033620000|2022-05-31 21:47:00|68.72|67.92|68.71|67.91|68.72|67.92|68.7|67.9|8
1654033630000|2022-05-31 21:47:10|68.72|67.92|68.71|67.91|68.73|67.93|68.7|67.9|5
1654033640000|2022-05-31 21:47:20|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|2
1654033660000|2022-05-31 21:47:40|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|2
1654033670000|2022-05-31 21:47:50|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|2
1654033680000|2022-05-31 21:48:00|68.71|67.91|68.72|67.92|68.72|67.92|68.7|67.9|7
1654033700000|2022-05-31 21:48:20|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|4
1654033710000|2022-05-31 21:48:30|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|7
1654033720000|2022-05-31 21:48:40|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1654033730000|2022-05-31 21:48:50|68.73|67.93|68.72|67.92|68.73|67.93|68.71|67.91|3
1654033740000|2022-05-31 21:49:00|68.73|67.93|68.74|67.94|68.74|67.94|68.71|67.91|9
1654033750000|2022-05-31 21:49:10|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1654033760000|2022-05-31 21:49:20|68.73|67.93|68.73|67.93|68.73|67.93|68.71|67.91|8
1654033770000|2022-05-31 21:49:30|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|8
1654033780000|2022-05-31 21:49:40|68.72|67.92|68.73|67.93|68.74|67.94|68.71|67.91|4
1654033790000|2022-05-31 21:49:50|68.72|67.92|68.73|67.93|68.73|67.93|68.7|67.9|12
1654033800000|2022-05-31 21:50:00|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|7
1654033810000|2022-05-31 21:50:10|68.73|67.93|68.74|67.94|68.74|67.94|68.72|67.92|5
1654033820000|2022-05-31 21:50:20|68.75|67.95|68.75|67.95|68.76|67.96|68.73|67.93|14
1654033830000|2022-05-31 21:50:30|68.73|67.93|68.74|67.94|68.77|67.97|68.73|67.93|8
1654033840000|2022-05-31 21:50:40|68.75|67.95|68.79|67.99|68.79|67.99|68.75|67.95|10
1654033850000|2022-05-31 21:50:50|68.8|68|68.8|68|68.8|68|68.79|67.99|3
1654033860000|2022-05-31 21:51:00|68.79|67.99|68.79|67.99|68.8|68|68.78|67.98|9
1654033870000|2022-05-31 21:51:10|68.78|67.98|68.8|68|68.81|68.01|68.77|67.97|14
1654033880000|2022-05-31 21:51:20|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|7
1654033890000|2022-05-31 21:51:30|68.81|68.01|68.8|68|68.81|68.01|68.79|67.99|4
1654033900000|2022-05-31 21:51:40|68.79|67.99|68.81|68.01|68.81|68.01|68.79|67.99|5
1654033910000|2022-05-31 21:51:50|68.8|68|68.75|67.95|68.8|68|68.75|67.95|12
1654033920000|2022-05-31 21:52:00|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|6
1654033930000|2022-05-31 21:52:10|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|2
1654033940000|2022-05-31 21:52:20|68.76|67.96|68.76|67.96|68.77|67.97|68.76|67.96|5
1654033950000|2022-05-31 21:52:30|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|2
1654033960000|2022-05-31 21:52:40|68.73|67.93|68.71|67.91|68.75|67.95|68.71|67.91|10
1654033970000|2022-05-31 21:52:50|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|6
1654033980000|2022-05-31 21:53:00|68.72|67.92|68.64|67.84|68.72|67.92|68.64|67.84|8
1654033990000|2022-05-31 21:53:10|68.63|67.83|68.6|67.8|68.65|67.85|68.6|67.8|9
1654034000000|2022-05-31 21:53:20|68.61|67.81|68.59|67.79|68.61|67.81|68.59|67.79|8
1654034010000|2022-05-31 21:53:30|68.6|67.8|68.61|67.81|68.62|67.82|68.59|67.79|7
1654034020000|2022-05-31 21:53:40|68.59|67.79|68.59|67.79|68.62|67.82|68.59|67.79|8
1654034030000|2022-05-31 21:53:50|68.6|67.8|68.54|67.74|68.6|67.8|68.52|67.72|11
1654034040000|2022-05-31 21:54:00|68.52|67.72|68.52|67.72|68.54|67.74|68.5|67.7|16
1654034050000|2022-05-31 21:54:10|68.53|67.73|68.54|67.74|68.55|67.75|68.52|67.72|15
1654034060000|2022-05-31 21:54:20|68.55|67.75|68.55|67.75|68.55|67.75|68.53|67.73|9
1654034070000|2022-05-31 21:54:30|68.56|67.76|68.56|67.76|68.56|67.76|68.54|67.74|7
1654034080000|2022-05-31 21:54:40|68.55|67.75|68.54|67.74|68.55|67.75|68.53|67.73|4
1654034090000|2022-05-31 21:54:50|68.53|67.73|68.55|67.75|68.56|67.76|68.53|67.73|7
1654034100000|2022-05-31 21:55:00|68.54|67.74|68.55|67.75|68.55|67.75|68.54|67.74|10
1654034110000|2022-05-31 21:55:10|68.56|67.76|68.56|67.76|68.56|67.76|68.55|67.75|3
1654034120000|2022-05-31 21:55:20|68.55|67.75|68.53|67.73|68.56|67.76|68.52|67.72|13
1654034130000|2022-05-31 21:55:30|68.52|67.72|68.52|67.72|68.52|67.72|68.52|67.72|1
1654034140000|2022-05-31 21:55:40|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|3
1654034150000|2022-05-31 21:55:50|68.54|67.74|68.56|67.76|68.56|67.76|68.53|67.73|12
1654034160000|2022-05-31 21:56:00|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|6
1654034170000|2022-05-31 21:56:10|68.55|67.75|68.55|67.75|68.56|67.76|68.54|67.74|4
1654034180000|2022-05-31 21:56:20|68.56|67.76|68.56|67.76|68.56|67.76|68.55|67.75|7
1654034190000|2022-05-31 21:56:30|68.55|67.75|68.56|67.76|68.56|67.76|68.55|67.75|6
1654034200000|2022-05-31 21:56:40|68.55|67.75|68.54|67.74|68.56|67.76|68.52|67.72|14
1654034210000|2022-05-31 21:56:50|68.55|67.75|68.55|67.75|68.55|67.75|68.54|67.74|15
1654034220000|2022-05-31 21:57:00|68.56|67.76|68.56|67.76|68.56|67.76|68.55|67.75|5
1654034230000|2022-05-31 21:57:10|68.55|67.75|68.56|67.76|68.56|67.76|68.55|67.75|6
1654034240000|2022-05-31 21:57:20|68.55|67.75|68.56|67.76|68.56|67.76|68.55|67.75|6
1654034250000|2022-05-31 21:57:30|68.55|67.75|68.56|67.76|68.56|67.76|68.55|67.75|4
1654034260000|2022-05-31 21:57:40|68.55|67.75|68.55|67.75|68.56|67.76|68.54|67.74|10
1654034270000|2022-05-31 21:57:50|68.56|67.76|68.55|67.75|68.56|67.76|68.54|67.74|8
1654034280000|2022-05-31 21:58:00|68.56|67.76|68.55|67.75|68.56|67.76|68.54|67.74|4
1654034290000|2022-05-31 21:58:10|68.54|67.74|68.54|67.74|68.55|67.75|68.54|67.74|5
1654034300000|2022-05-31 21:58:20|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|5
1654034310000|2022-05-31 21:58:30|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|6
1654034320000|2022-05-31 21:58:40|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|12
1654034330000|2022-05-31 21:58:50|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|3
1654034340000|2022-05-31 21:59:00|68.53|67.73|68.57|67.77|68.57|67.77|68.53|67.73|12
1654034350000|2022-05-31 21:59:10|68.58|67.78|68.6|67.8|68.6|67.8|68.55|67.75|9
1654034360000|2022-05-31 21:59:20|68.59|67.79|68.61|67.81|68.62|67.82|68.59|67.79|11
1654034370000|2022-05-31 21:59:30|68.62|67.82|68.62|67.82|68.63|67.83|68.6|67.8|7
1654034380000|2022-05-31 21:59:40|68.61|67.81|68.63|67.83|68.63|67.83|68.61|67.81|7
1654034390000|2022-05-31 21:59:50|68.62|67.82|68.66|67.86|68.66|67.86|68.62|67.82|20
1654034400000|2022-05-31 22:00:00|68.65|67.85|68.65|67.85|68.68|67.88|68.64|67.84|18
1654034410000|2022-05-31 22:00:10|68.64|67.84|68.64|67.84|68.65|67.85|68.62|67.82|18
1654034420000|2022-05-31 22:00:20|68.63|67.83|68.66|67.86|68.66|67.86|68.63|67.83|16
1654034430000|2022-05-31 22:00:30|68.64|67.84|68.62|67.82|68.66|67.86|68.62|67.82|15
1654034440000|2022-05-31 22:00:40|68.61|67.81|68.63|67.83|68.63|67.83|68.6|67.8|17
1654034450000|2022-05-31 22:00:50|68.62|67.82|68.65|67.85|68.65|67.85|68.62|67.82|14
1654034460000|2022-05-31 22:01:00|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|11
1654034470000|2022-05-31 22:01:10|68.65|67.85|68.65|67.85|68.65|67.85|68.64|67.84|11
1654034480000|2022-05-31 22:01:20|68.64|67.84|68.64|67.84|68.65|67.85|68.64|67.84|7
1654034490000|2022-05-31 22:01:30|68.65|67.85|68.64|67.84|68.65|67.85|68.64|67.84|10
1654034500000|2022-05-31 22:01:40|68.65|67.85|68.65|67.85|68.65|67.85|68.63|67.83|13
1654034510000|2022-05-31 22:01:50|68.64|67.84|68.62|67.82|68.66|67.86|68.62|67.82|9
1654034520000|2022-05-31 22:02:00|68.63|67.83|68.63|67.83|68.64|67.84|68.62|67.82|5
1654034530000|2022-05-31 22:02:10|68.62|67.82|68.66|67.86|68.66|67.86|68.62|67.82|7
1654034540000|2022-05-31 22:02:20|68.67|67.87|68.66|67.86|68.67|67.87|68.66|67.86|2
1654034550000|2022-05-31 22:02:30|68.67|67.87|68.67|67.87|68.67|67.87|68.66|67.86|3
1654034560000|2022-05-31 22:02:40|68.66|67.86|68.67|67.87|68.67|67.87|68.66|67.86|6
1654034570000|2022-05-31 22:02:50|68.66|67.86|68.64|67.84|68.66|67.86|68.62|67.82|9
1654034580000|2022-05-31 22:03:00|68.63|67.83|68.65|67.85|68.65|67.85|68.63|67.83|5
1654034590000|2022-05-31 22:03:10|68.66|67.86|68.66|67.86|68.66|67.86|68.66|67.86|1
1654034600000|2022-05-31 22:03:20|68.67|67.87|68.62|67.82|68.67|67.87|68.61|67.81|17
1654034610000|2022-05-31 22:03:30|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|6
1654034620000|2022-05-31 22:03:40|68.63|67.83|68.62|67.82|68.63|67.83|68.61|67.81|12
1654034630000|2022-05-31 22:03:50|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|4
1654034640000|2022-05-31 22:04:00|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|7
1654034650000|2022-05-31 22:04:10|68.64|67.84|68.66|67.86|68.67|67.87|68.63|67.83|10
1654034660000|2022-05-31 22:04:20|68.67|67.87|68.66|67.86|68.67|67.87|68.65|67.85|6
1654034670000|2022-05-31 22:04:30|68.65|67.85|68.66|67.86|68.66|67.86|68.65|67.85|2
1654034680000|2022-05-31 22:04:40|68.67|67.87|68.67|67.87|68.68|67.88|68.65|67.85|11
1654034690000|2022-05-31 22:04:50|68.66|67.86|68.66|67.86|68.67|67.87|68.65|67.85|9
1654034700000|2022-05-31 22:05:00|68.67|67.87|68.66|67.86|68.67|67.87|68.66|67.86|2
1654034710000|2022-05-31 22:05:10|68.67|67.87|68.71|67.91|68.74|67.94|68.67|67.87|10
1654034720000|2022-05-31 22:05:20|68.7|67.9|68.74|67.94|68.74|67.94|68.69|67.89|12
1654034730000|2022-05-31 22:05:30|68.73|67.93|68.74|67.94|68.74|67.94|68.72|67.92|6
1654034740000|2022-05-31 22:05:40|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|6
1654034750000|2022-05-31 22:05:50|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|8
1654034760000|2022-05-31 22:06:00|68.75|67.95|68.75|67.95|68.76|67.96|68.73|67.93|11
1654034770000|2022-05-31 22:06:10|68.74|67.94|68.76|67.96|68.77|67.97|68.74|67.94|13
1654034780000|2022-05-31 22:06:20|68.77|67.97|68.75|67.95|68.77|67.97|68.74|67.94|7
1654034790000|2022-05-31 22:06:30|68.76|67.96|68.76|67.96|68.76|67.96|68.76|67.96|1
1654034800000|2022-05-31 22:06:40|68.77|67.97|68.77|67.97|68.77|67.97|68.76|67.96|3
1654034810000|2022-05-31 22:06:50|68.78|67.98|68.76|67.96|68.78|67.98|68.75|67.95|6
1654034820000|2022-05-31 22:07:00|68.75|67.95|68.77|67.97|68.77|67.97|68.74|67.94|13
1654034830000|2022-05-31 22:07:10|68.76|67.96|68.75|67.95|68.77|67.97|68.75|67.95|14
1654034840000|2022-05-31 22:07:20|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|9
1654034850000|2022-05-31 22:07:30|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|8
1654034860000|2022-05-31 22:07:40|68.75|67.95|68.76|67.96|68.77|67.97|68.75|67.95|4
1654034870000|2022-05-31 22:07:50|68.75|67.95|68.75|67.95|68.76|67.96|68.74|67.94|5
1654034880000|2022-05-31 22:08:00|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|2
1654034890000|2022-05-31 22:08:10|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|4
1654034900000|2022-05-31 22:08:20|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|17
1654034910000|2022-05-31 22:08:30|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|6
1654034920000|2022-05-31 22:08:40|68.75|67.95|68.75|67.95|68.75|67.95|68.74|67.94|5
1654034930000|2022-05-31 22:08:50|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|2
1654034940000|2022-05-31 22:09:00|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|4
1654034950000|2022-05-31 22:09:10|68.76|67.96|68.76|67.96|68.76|67.96|68.76|67.96|1
1654034960000|2022-05-31 22:09:20|68.77|67.97|68.75|67.95|68.77|67.97|68.75|67.95|7
1654034970000|2022-05-31 22:09:30|68.74|67.94|68.75|67.95|68.76|67.96|68.74|67.94|4
1654034980000|2022-05-31 22:09:40|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|7
1654034990000|2022-05-31 22:09:50|68.75|67.95|68.75|67.95|68.76|67.96|68.75|67.95|3
1654035000000|2022-05-31 22:10:00|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|10
1654035010000|2022-05-31 22:10:10|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|8
1654035020000|2022-05-31 22:10:20|68.76|67.96|68.75|67.95|68.76|67.96|68.74|67.94|12
1654035030000|2022-05-31 22:10:30|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|8
1654035040000|2022-05-31 22:10:40|68.76|67.96|68.75|67.95|68.77|67.97|68.74|67.94|13
1654035050000|2022-05-31 22:10:50|68.74|67.94|68.74|67.94|68.76|67.96|68.73|67.93|6
1654035060000|2022-05-31 22:11:00|68.73|67.93|68.75|67.95|68.76|67.96|68.73|67.93|5
1654035070000|2022-05-31 22:11:10|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|2
1654035080000|2022-05-31 22:11:20|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|3
1654035090000|2022-05-31 22:11:30|68.75|67.95|68.75|67.95|68.76|67.96|68.74|67.94|5
1654035100000|2022-05-31 22:11:40|68.74|67.94|68.76|67.96|68.76|67.96|68.74|67.94|9
1654035110000|2022-05-31 22:11:50|68.75|67.95|68.78|67.98|68.78|67.98|68.75|67.95|9
1654035120000|2022-05-31 22:12:00|68.77|67.97|68.75|67.95|68.77|67.97|68.74|67.94|15
1654035130000|2022-05-31 22:12:10|68.74|67.94|68.73|67.93|68.74|67.94|68.72|67.92|4
1654035150000|2022-05-31 22:12:30|68.72|67.92|68.67|67.87|68.74|67.94|68.67|67.87|12
1654035160000|2022-05-31 22:12:40|68.66|67.86|68.67|67.87|68.68|67.88|68.66|67.86|6
1654035170000|2022-05-31 22:12:50|68.66|67.86|68.65|67.85|68.66|67.86|68.64|67.84|4
1654035180000|2022-05-31 22:13:00|68.64|67.84|68.67|67.87|68.67|67.87|68.64|67.84|11
1654035190000|2022-05-31 22:13:10|68.66|67.86|68.66|67.86|68.67|67.87|68.65|67.85|10
1654035210000|2022-05-31 22:13:30|68.65|67.85|68.65|67.85|68.66|67.86|68.65|67.85|3
1654035220000|2022-05-31 22:13:40|68.66|67.86|68.63|67.83|68.66|67.86|68.62|67.82|9
1654035230000|2022-05-31 22:13:50|68.62|67.82|68.65|67.85|68.65|67.85|68.62|67.82|10
1654035240000|2022-05-31 22:14:00|68.66|67.86|68.64|67.84|68.66|67.86|68.64|67.84|5
1654035250000|2022-05-31 22:14:10|68.63|67.83|68.64|67.84|68.65|67.85|68.63|67.83|6
1654035260000|2022-05-31 22:14:20|68.65|67.85|68.65|67.85|68.65|67.85|68.65|67.85|1
1654035270000|2022-05-31 22:14:30|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|2
1654035280000|2022-05-31 22:14:40|68.64|67.84|68.63|67.83|68.65|67.85|68.63|67.83|4
1654035290000|2022-05-31 22:14:50|68.64|67.84|68.62|67.82|68.64|67.84|68.62|67.82|8
1654035300000|2022-05-31 22:15:00|68.63|67.83|68.64|67.84|68.65|67.85|68.63|67.83|14
1654035310000|2022-05-31 22:15:10|68.65|67.85|68.63|67.83|68.65|67.85|68.63|67.83|9
1654035320000|2022-05-31 22:15:20|68.64|67.84|68.64|67.84|68.64|67.84|68.63|67.83|7
1654035340000|2022-05-31 22:15:40|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|2
1654035350000|2022-05-31 22:15:50|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|4
1654035360000|2022-05-31 22:16:00|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|2
1654035370000|2022-05-31 22:16:10|68.65|67.85|68.68|67.88|68.69|67.89|68.65|67.85|9
1654035380000|2022-05-31 22:16:20|68.65|67.85|68.68|67.88|68.69|67.89|68.64|67.84|7
1654035390000|2022-05-31 22:16:30|68.7|67.9|68.74|67.94|68.74|67.94|68.7|67.9|13
1654035400000|2022-05-31 22:16:40|68.75|67.95|68.75|67.95|68.75|67.95|68.74|67.94|5
1654035410000|2022-05-31 22:16:50|68.74|67.94|68.74|67.94|68.75|67.95|68.74|67.94|5
1654035420000|2022-05-31 22:17:00|68.75|67.95|68.75|67.95|68.75|67.95|68.74|67.94|3
1654035430000|2022-05-31 22:17:10|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|2
1654035440000|2022-05-31 22:17:20|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|4
1654035450000|2022-05-31 22:17:30|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|2
1654035460000|2022-05-31 22:17:40|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|2
1654035480000|2022-05-31 22:18:00|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|3
1654035490000|2022-05-31 22:18:10|68.75|67.95|68.75|67.95|68.76|67.96|68.75|67.95|3
1654035500000|2022-05-31 22:18:20|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|9
1654035510000|2022-05-31 22:18:30|68.75|67.95|68.74|67.94|68.76|67.96|68.74|67.94|8
1654035520000|2022-05-31 22:18:40|68.75|67.95|68.76|67.96|68.76|67.96|68.75|67.95|6
1654035530000|2022-05-31 22:18:50|68.77|67.97|68.77|67.97|68.77|67.97|68.77|67.97|1
1654035540000|2022-05-31 22:19:00|68.76|67.96|68.77|67.97|68.77|67.97|68.76|67.96|12
1654035550000|2022-05-31 22:19:10|68.76|67.96|68.76|67.96|68.78|67.98|68.76|67.96|8
1654035560000|2022-05-31 22:19:20|68.77|67.97|68.77|67.97|68.77|67.97|68.76|67.96|9
1654035570000|2022-05-31 22:19:30|68.76|67.96|68.75|67.95|68.76|67.96|68.74|67.94|4
1654035580000|2022-05-31 22:19:40|68.76|67.96|68.76|67.96|68.77|67.97|68.74|67.94|15
1654035590000|2022-05-31 22:19:50|68.75|67.95|68.75|67.95|68.76|67.96|68.75|67.95|5
1654035600000|2022-05-31 22:20:00|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|4
1654035610000|2022-05-31 22:20:10|68.76|67.96|68.76|67.96|68.76|67.96|68.75|67.95|5
1654035620000|2022-05-31 22:20:20|68.77|67.97|68.76|67.96|68.77|67.97|68.76|67.96|4
1654035630000|2022-05-31 22:20:30|68.77|67.97|68.76|67.96|68.77|67.97|68.76|67.96|4
1654035640000|2022-05-31 22:20:40|68.77|67.97|68.76|67.96|68.77|67.97|68.76|67.96|4
1654035650000|2022-05-31 22:20:50|68.77|67.97|68.76|67.96|68.77|67.97|68.76|67.96|8
1654035660000|2022-05-31 22:21:00|68.77|67.97|68.79|67.99|68.79|67.99|68.76|67.96|9
1654035670000|2022-05-31 22:21:10|68.78|67.98|68.78|67.98|68.79|67.99|68.77|67.97|10
1654035680000|2022-05-31 22:21:20|68.79|67.99|68.79|67.99|68.79|67.99|68.78|67.98|15
1654035690000|2022-05-31 22:21:30|68.78|67.98|68.8|68|68.8|68|68.78|67.98|3
1654035700000|2022-05-31 22:21:40|68.79|67.99|68.79|67.99|68.79|67.99|68.79|67.99|1
1654035710000|2022-05-31 22:21:50|68.78|67.98|68.78|67.98|68.78|67.98|68.78|67.98|1
1654035720000|2022-05-31 22:22:00|68.79|67.99|68.77|67.97|68.79|67.99|68.77|67.97|7
1654035730000|2022-05-31 22:22:10|68.76|67.96|68.77|67.97|68.78|67.98|68.76|67.96|4
1654035740000|2022-05-31 22:22:20|68.76|67.96|68.77|67.97|68.78|67.98|68.76|67.96|10
1654035750000|2022-05-31 22:22:30|68.75|67.95|68.75|67.95|68.76|67.96|68.75|67.95|3
1654035760000|2022-05-31 22:22:40|68.76|67.96|68.75|67.95|68.76|67.96|68.75|67.95|6
1654035770000|2022-05-31 22:22:50|68.76|67.96|68.78|67.98|68.78|67.98|68.75|67.95|5
1654035780000|2022-05-31 22:23:00|68.76|67.96|68.78|67.98|68.78|67.98|68.76|67.96|2
1654035790000|2022-05-31 22:23:10|68.79|67.99|68.85|68.05|68.85|68.05|68.78|67.98|8
1654035800000|2022-05-31 22:23:20|68.86|68.06|68.9|68.1|68.9|68.1|68.85|68.05|15
1654035810000|2022-05-31 22:23:30|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|10
1654035820000|2022-05-31 22:23:40|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|16
1654035830000|2022-05-31 22:23:50|68.88|68.08|68.92|68.12|68.92|68.12|68.87|68.07|7
1654035840000|2022-05-31 22:24:00|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|6
1654035850000|2022-05-31 22:24:10|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|4
1654035860000|2022-05-31 22:24:20|68.91|68.11|68.85|68.05|68.91|68.11|68.85|68.05|6
1654035870000|2022-05-31 22:24:30|68.84|68.04|68.84|68.04|68.84|68.04|68.83|68.03|3
1654035880000|2022-05-31 22:24:40|68.83|68.03|68.84|68.04|68.85|68.05|68.83|68.03|12
1654035890000|2022-05-31 22:24:50|68.85|68.05|68.92|68.12|68.92|68.12|68.84|68.04|11
1654035900000|2022-05-31 22:25:00|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|5
1654035910000|2022-05-31 22:25:10|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|5
1654035920000|2022-05-31 22:25:20|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|7
1654035930000|2022-05-31 22:25:30|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|14
1654035940000|2022-05-31 22:25:40|68.92|68.12|68.94|68.14|68.94|68.14|68.92|68.12|5
1654035950000|2022-05-31 22:25:50|68.93|68.13|68.94|68.14|68.95|68.15|68.93|68.13|8
1654035960000|2022-05-31 22:26:00|68.93|68.13|68.95|68.15|68.95|68.15|68.93|68.13|5
1654035970000|2022-05-31 22:26:10|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|7
1654035980000|2022-05-31 22:26:20|68.95|68.15|69.01|68.21|69.02|68.22|68.95|68.15|15
1654035990000|2022-05-31 22:26:30|69|68.2|69.01|68.21|69.01|68.21|69|68.2|4
1654036000000|2022-05-31 22:26:40|69|68.2|69.01|68.21|69.02|68.22|69|68.2|16
1654036020000|2022-05-31 22:27:00|69|68.2|69.04|68.24|69.07|68.27|69|68.2|11
1654036030000|2022-05-31 22:27:10|69.05|68.25|69.06|68.26|69.06|68.26|69.03|68.23|8
1654036040000|2022-05-31 22:27:20|69.05|68.25|69.03|68.23|69.05|68.25|69.03|68.23|11
1654036050000|2022-05-31 22:27:30|69.04|68.24|69.03|68.23|69.06|68.26|69.01|68.21|16
1654036060000|2022-05-31 22:27:40|69.01|68.21|69.01|68.21|69.03|68.23|68.99|68.19|13
1654036070000|2022-05-31 22:27:50|69.03|68.23|69.04|68.24|69.05|68.25|69.01|68.21|10
1654036080000|2022-05-31 22:28:00|69.05|68.25|69.01|68.21|69.05|68.25|69.01|68.21|10
1654036090000|2022-05-31 22:28:10|69.02|68.22|69.02|68.22|69.03|68.23|69|68.2|9
1654036100000|2022-05-31 22:28:20|69.01|68.21|68.95|68.15|69.01|68.21|68.95|68.15|11
1654036110000|2022-05-31 22:28:30|68.97|68.17|68.97|68.17|68.97|68.17|68.94|68.14|14
1654036120000|2022-05-31 22:28:40|68.95|68.15|68.97|68.17|68.97|68.17|68.94|68.14|10
1654036130000|2022-05-31 22:28:50|68.95|68.15|68.93|68.13|68.95|68.15|68.91|68.11|18
1654036140000|2022-05-31 22:29:00|68.94|68.14|68.96|68.16|68.96|68.16|68.93|68.13|7
1654036150000|2022-05-31 22:29:10|68.94|68.14|68.93|68.13|68.95|68.15|68.93|68.13|8
1654036160000|2022-05-31 22:29:20|68.94|68.14|68.93|68.13|68.96|68.16|68.93|68.13|9
1654036170000|2022-05-31 22:29:30|68.94|68.14|68.93|68.13|68.96|68.16|68.93|68.13|7
1654036180000|2022-05-31 22:29:40|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|8
1654036190000|2022-05-31 22:29:50|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|6
1654036200000|2022-05-31 22:30:00|68.93|68.13|68.95|68.15|68.95|68.15|68.93|68.13|9
1654036210000|2022-05-31 22:30:10|68.96|68.16|69.01|68.21|69.02|68.22|68.95|68.15|10
1654036220000|2022-05-31 22:30:20|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1654036240000|2022-05-31 22:30:40|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1654036250000|2022-05-31 22:30:50|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|4
1654036260000|2022-05-31 22:31:00|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|3
1654036270000|2022-05-31 22:31:10|69|68.2|68.99|68.19|69|68.2|68.99|68.19|6
1654036280000|2022-05-31 22:31:20|69|68.2|69|68.2|69|68.2|68.99|68.19|11
1654036290000|2022-05-31 22:31:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1654036300000|2022-05-31 22:31:40|68.99|68.19|69.03|68.23|69.03|68.23|68.99|68.19|5
1654036310000|2022-05-31 22:31:50|69.02|68.22|69.01|68.21|69.03|68.23|69|68.2|5
1654036320000|2022-05-31 22:32:00|69|68.2|69.05|68.25|69.05|68.25|68.99|68.19|14
1654036330000|2022-05-31 22:32:10|69.06|68.26|69.04|68.24|69.1|68.3|69.04|68.24|18
1654036340000|2022-05-31 22:32:20|69.05|68.25|69.09|68.29|69.09|68.29|69.04|68.24|13
1654036350000|2022-05-31 22:32:30|69.08|68.28|69.09|68.29|69.09|68.29|69.07|68.27|10
1654036360000|2022-05-31 22:32:40|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|2
1654036370000|2022-05-31 22:32:50|69.1|68.3|69.1|68.3|69.11|68.31|69.09|68.29|10
1654036380000|2022-05-31 22:33:00|69.11|68.31|69.13|68.33|69.15|68.35|69.11|68.31|9
1654036390000|2022-05-31 22:33:10|69.15|68.35|69.13|68.33|69.15|68.35|69.13|68.33|5
1654036400000|2022-05-31 22:33:20|69.12|68.32|69.11|68.31|69.14|68.34|69.1|68.3|12
1654036410000|2022-05-31 22:33:30|69.12|68.32|69.11|68.31|69.13|68.33|69.1|68.3|16
1654036420000|2022-05-31 22:33:40|69.12|68.32|69.09|68.29|69.12|68.32|69.09|68.29|7
1654036430000|2022-05-31 22:33:50|69.1|68.3|69.1|68.3|69.1|68.3|69.08|68.28|12
1654036440000|2022-05-31 22:34:00|69.09|68.29|69.08|68.28|69.09|68.29|69.08|68.28|8
1654036450000|2022-05-31 22:34:10|69.06|68.26|69.04|68.24|69.06|68.26|69.04|68.24|13
1654036460000|2022-05-31 22:34:20|69.05|68.25|69.06|68.26|69.06|68.26|69.04|68.24|10
1654036470000|2022-05-31 22:34:30|69.08|68.28|69.12|68.32|69.13|68.33|69.08|68.28|16
1654036490000|2022-05-31 22:34:50|69.11|68.31|69.11|68.31|69.12|68.32|69.09|68.29|13
1654036500000|2022-05-31 22:35:00|69.09|68.29|69.1|68.3|69.1|68.3|69.09|68.29|2
1654036510000|2022-05-31 22:35:10|69.09|68.29|69.09|68.29|69.11|68.31|69.09|68.29|5
1654036520000|2022-05-31 22:35:20|69.1|68.3|69.09|68.29|69.12|68.32|69.08|68.28|10
1654036530000|2022-05-31 22:35:30|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|13
1654036540000|2022-05-31 22:35:40|69.09|68.29|69.05|68.25|69.09|68.29|69.04|68.24|13
1654036550000|2022-05-31 22:35:50|69.04|68.24|69.02|68.22|69.05|68.25|69|68.2|22
1654036560000|2022-05-31 22:36:00|69.03|68.23|69.03|68.23|69.04|68.24|69.01|68.21|16
1654036570000|2022-05-31 22:36:10|69.01|68.21|69.03|68.23|69.03|68.23|69.01|68.21|9
1654036580000|2022-05-31 22:36:20|69.02|68.22|69.02|68.22|69.04|68.24|69.02|68.22|12
1654036590000|2022-05-31 22:36:30|69.03|68.23|69.03|68.23|69.05|68.25|69.01|68.21|9
1654036600000|2022-05-31 22:36:40|69.04|68.24|69.04|68.24|69.06|68.26|69.03|68.23|11
1654036610000|2022-05-31 22:36:50|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|13
1654036620000|2022-05-31 22:37:00|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|6
1654036630000|2022-05-31 22:37:10|69.04|68.24|69.16|68.36|69.17|68.37|69.03|68.23|25
1654036640000|2022-05-31 22:37:20|69.17|68.37|69.24|68.44|69.24|68.44|69.16|68.36|13
1654036650000|2022-05-31 22:37:30|69.23|68.43|69.2|68.4|69.23|68.43|69.2|68.4|14
1654036660000|2022-05-31 22:37:40|69.19|68.39|69.21|68.41|69.24|68.44|69.19|68.39|13
1654036670000|2022-05-31 22:37:50|69.23|68.43|69.21|68.41|69.23|68.43|69.2|68.4|15
1654036680000|2022-05-31 22:38:00|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|16
1654036690000|2022-05-31 22:38:10|69.23|68.43|69.2|68.4|69.25|68.45|69.2|68.4|18
1654036700000|2022-05-31 22:38:20|69.21|68.41|69.23|68.43|69.24|68.44|69.2|68.4|19
1654036710000|2022-05-31 22:38:30|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|3
1654036720000|2022-05-31 22:38:40|69.25|68.45|69.23|68.43|69.25|68.45|69.23|68.43|12
1654036730000|2022-05-31 22:38:50|69.24|68.44|69.24|68.44|69.25|68.45|69.24|68.44|3
1654036740000|2022-05-31 22:39:00|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|6
1654036750000|2022-05-31 22:39:10|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|16
1654036760000|2022-05-31 22:39:20|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|6
1654036770000|2022-05-31 22:39:30|69.25|68.45|69.23|68.43|69.25|68.45|69.23|68.43|5
1654036780000|2022-05-31 22:39:40|69.24|68.44|69.24|68.44|69.25|68.45|69.22|68.42|9
1654036790000|2022-05-31 22:39:50|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|16
1654036800000|2022-05-31 22:40:00|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|4
1654036810000|2022-05-31 22:40:10|69.25|68.45|69.26|68.46|69.26|68.46|69.24|68.44|13
1654036820000|2022-05-31 22:40:20|69.25|68.45|69.25|68.45|69.26|68.46|69.24|68.44|12
1654036830000|2022-05-31 22:40:30|69.26|68.46|69.25|68.45|69.26|68.46|69.24|68.44|10
1654036840000|2022-05-31 22:40:40|69.24|68.44|69.24|68.44|69.26|68.46|69.22|68.42|8
1654036850000|2022-05-31 22:40:50|69.26|68.46|69.24|68.44|69.26|68.46|69.24|68.44|14
1654036860000|2022-05-31 22:41:00|69.25|68.45|69.23|68.43|69.25|68.45|69.21|68.41|13
1654036870000|2022-05-31 22:41:10|69.22|68.42|69.23|68.43|69.24|68.44|69.21|68.41|10
1654036880000|2022-05-31 22:41:20|69.22|68.42|69.21|68.41|69.23|68.43|69.21|68.41|8
1654036890000|2022-05-31 22:41:30|69.22|68.42|69.21|68.41|69.23|68.43|69.2|68.4|8
1654036900000|2022-05-31 22:41:40|69.2|68.4|69.24|68.44|69.24|68.44|69.2|68.4|20
1654036910000|2022-05-31 22:41:50|69.23|68.43|69.3|68.5|69.31|68.51|69.22|68.42|19
1654036920000|2022-05-31 22:42:00|69.31|68.51|69.3|68.5|69.32|68.52|69.27|68.47|16
1654036930000|2022-05-31 22:42:10|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|13
1654036940000|2022-05-31 22:42:20|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|8
1654036950000|2022-05-31 22:42:30|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|8
1654036960000|2022-05-31 22:42:40|69.3|68.5|69.31|68.51|69.33|68.53|69.3|68.5|10
1654036970000|2022-05-31 22:42:50|69.32|68.52|69.3|68.5|69.32|68.52|69.3|68.5|17
1654036980000|2022-05-31 22:43:00|69.31|68.51|69.32|68.52|69.32|68.52|69.3|68.5|10
1654036990000|2022-05-31 22:43:10|69.31|68.51|69.32|68.52|69.32|68.52|69.3|68.5|9
1654037000000|2022-05-31 22:43:20|69.31|68.51|69.32|68.52|69.35|68.55|69.31|68.51|12
1654037010000|2022-05-31 22:43:30|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|13
1654037020000|2022-05-31 22:43:40|69.34|68.54|69.34|68.54|69.37|68.57|69.33|68.53|15
1654037030000|2022-05-31 22:43:50|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|4
1654037040000|2022-05-31 22:44:00|69.33|68.53|69.34|68.54|69.34|68.54|69.32|68.52|9
1654037050000|2022-05-31 22:44:10|69.33|68.53|69.33|68.53|69.33|68.53|69.32|68.52|5
1654037060000|2022-05-31 22:44:20|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|14
1654037070000|2022-05-31 22:44:30|69.3|68.5|69.29|68.49|69.31|68.51|69.29|68.49|8
1654037080000|2022-05-31 22:44:40|69.28|68.48|69.3|68.5|69.3|68.5|69.28|68.48|10
1654037090000|2022-05-31 22:44:50|69.29|68.49|69.31|68.51|69.32|68.52|69.29|68.49|11
1654037100000|2022-05-31 22:45:00|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|6
1654037110000|2022-05-31 22:45:10|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|9
1654037120000|2022-05-31 22:45:20|69.31|68.51|69.29|68.49|69.32|68.52|69.29|68.49|7
1654037130000|2022-05-31 22:45:30|69.31|68.51|69.31|68.51|69.31|68.51|69.29|68.49|17
1654037140000|2022-05-31 22:45:40|69.3|68.5|69.29|68.49|69.31|68.51|69.28|68.48|15
1654037150000|2022-05-31 22:45:50|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|2
1654037160000|2022-05-31 22:46:00|69.32|68.52|69.3|68.5|69.34|68.54|69.3|68.5|8
1654037170000|2022-05-31 22:46:10|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|12
1654037180000|2022-05-31 22:46:20|69.3|68.5|69.32|68.52|69.32|68.52|69.29|68.49|7
1654037190000|2022-05-31 22:46:30|69.33|68.53|69.31|68.51|69.33|68.53|69.3|68.5|9
1654037200000|2022-05-31 22:46:40|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|3
1654037210000|2022-05-31 22:46:50|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|4
1654037220000|2022-05-31 22:47:00|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|7
1654037230000|2022-05-31 22:47:10|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|2
1654037240000|2022-05-31 22:47:20|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|2
1654037250000|2022-05-31 22:47:30|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|4
1654037260000|2022-05-31 22:47:40|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|10
1654037270000|2022-05-31 22:47:50|69.33|68.53|69.34|68.54|69.34|68.54|69.32|68.52|8
1654037290000|2022-05-31 22:48:10|69.33|68.53|69.34|68.54|69.34|68.54|69.32|68.52|8
1654037300000|2022-05-31 22:48:20|69.32|68.52|69.32|68.52|69.34|68.54|69.32|68.52|7
1654037310000|2022-05-31 22:48:30|69.33|68.53|69.34|68.54|69.35|68.55|69.32|68.52|10
1654037320000|2022-05-31 22:48:40|69.33|68.53|69.35|68.55|69.36|68.56|69.33|68.53|5
1654037330000|2022-05-31 22:48:50|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|7
1654037340000|2022-05-31 22:49:00|69.32|68.52|69.32|68.52|69.34|68.54|69.31|68.51|17
1654037350000|2022-05-31 22:49:10|69.33|68.53|69.33|68.53|69.33|68.53|69.31|68.51|6
1654037360000|2022-05-31 22:49:20|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|7
1654037370000|2022-05-31 22:49:30|69.31|68.51|69.33|68.53|69.33|68.53|69.31|68.51|8
1654037380000|2022-05-31 22:49:40|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|2
1654037390000|2022-05-31 22:49:50|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|4
1654037400000|2022-05-31 22:50:00|69.32|68.52|69.32|68.52|69.32|68.52|69.32|68.52|1
1654037410000|2022-05-31 22:50:10|69.31|68.51|69.31|68.51|69.32|68.52|69.29|68.49|8
1654037420000|2022-05-31 22:50:20|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|6
1654037430000|2022-05-31 22:50:30|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|7
1654037440000|2022-05-31 22:50:40|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|4
1654037450000|2022-05-31 22:50:50|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|2
1654037460000|2022-05-31 22:51:00|69.31|68.51|69.34|68.54|69.41|68.61|69.31|68.51|17
1654037470000|2022-05-31 22:51:10|69.38|68.58|69.4|68.6|69.41|68.61|69.38|68.58|18
1654037480000|2022-05-31 22:51:20|69.39|68.59|69.4|68.6|69.41|68.61|69.39|68.59|6
1654037490000|2022-05-31 22:51:30|69.39|68.59|69.4|68.6|69.43|68.63|69.38|68.58|11
1654037500000|2022-05-31 22:51:40|69.38|68.58|69.4|68.6|69.42|68.62|69.38|68.58|10
1654037510000|2022-05-31 22:51:50|69.39|68.59|69.4|68.6|69.43|68.63|69.39|68.59|9
1654037520000|2022-05-31 22:52:00|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|7
1654037530000|2022-05-31 22:52:10|69.4|68.6|69.4|68.6|69.41|68.61|69.4|68.6|15
1654037540000|2022-05-31 22:52:20|69.39|68.59|69.39|68.59|69.41|68.61|69.38|68.58|9
1654037550000|2022-05-31 22:52:30|69.38|68.58|69.39|68.59|69.4|68.6|69.38|68.58|9
1654037560000|2022-05-31 22:52:40|69.4|68.6|69.39|68.59|69.4|68.6|69.37|68.57|16
1654037570000|2022-05-31 22:52:50|69.38|68.58|69.4|68.6|69.41|68.61|69.38|68.58|13
1654037580000|2022-05-31 22:53:00|69.39|68.59|69.38|68.58|69.39|68.59|69.36|68.56|10
1654037590000|2022-05-31 22:53:10|69.39|68.59|69.4|68.6|69.41|68.61|69.39|68.59|10
1654037600000|2022-05-31 22:53:20|69.39|68.59|69.41|68.61|69.41|68.61|69.39|68.59|12
1654037610000|2022-05-31 22:53:30|69.4|68.6|69.46|68.66|69.47|68.67|69.39|68.59|13
1654037620000|2022-05-31 22:53:40|69.47|68.67|69.42|68.62|69.47|68.67|69.42|68.62|8
1654037630000|2022-05-31 22:53:50|69.41|68.61|69.43|68.63|69.44|68.64|69.41|68.61|8
1654037640000|2022-05-31 22:54:00|69.44|68.64|69.42|68.62|69.44|68.64|69.41|68.61|8
1654037650000|2022-05-31 22:54:10|69.43|68.63|69.43|68.63|69.44|68.64|69.42|68.62|10
1654037660000|2022-05-31 22:54:20|69.42|68.62|69.42|68.62|69.43|68.63|69.42|68.62|11
1654037680000|2022-05-31 22:54:40|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|2
1654037690000|2022-05-31 22:54:50|69.41|68.61|69.41|68.61|69.41|68.61|69.41|68.61|1
1654037700000|2022-05-31 22:55:00|69.42|68.62|69.42|68.62|69.42|68.62|69.39|68.59|15
1654037710000|2022-05-31 22:55:10|69.4|68.6|69.39|68.59|69.42|68.62|69.39|68.59|16
1654037720000|2022-05-31 22:55:20|69.41|68.61|69.44|68.64|69.44|68.64|69.39|68.59|16
1654037730000|2022-05-31 22:55:30|69.46|68.66|69.53|68.73|69.53|68.73|69.46|68.66|16
1654037740000|2022-05-31 22:55:40|69.54|68.74|69.52|68.72|69.54|68.74|69.52|68.72|9
1654037750000|2022-05-31 22:55:50|69.53|68.73|69.52|68.72|69.53|68.73|69.51|68.71|16
1654037760000|2022-05-31 22:56:00|69.53|68.73|69.59|68.79|69.63|68.83|69.53|68.73|20
1654037770000|2022-05-31 22:56:10|69.62|68.82|69.62|68.82|69.63|68.83|69.59|68.79|19
1654037780000|2022-05-31 22:56:20|69.61|68.81|69.61|68.81|69.62|68.82|69.59|68.79|17
1654037790000|2022-05-31 22:56:30|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|16
1654037800000|2022-05-31 22:56:40|69.59|68.79|69.61|68.81|69.61|68.81|69.59|68.79|17
1654037810000|2022-05-31 22:56:50|69.6|68.8|69.6|68.8|69.61|68.81|69.59|68.79|5
1654037820000|2022-05-31 22:57:00|69.59|68.79|69.6|68.8|69.6|68.8|69.59|68.79|14
1654037830000|2022-05-31 22:57:10|69.61|68.81|69.61|68.81|69.61|68.81|69.58|68.78|10
1654037840000|2022-05-31 22:57:20|69.6|68.8|69.6|68.8|69.61|68.81|69.58|68.78|13
1654037850000|2022-05-31 22:57:30|69.59|68.79|69.6|68.8|69.6|68.8|69.58|68.78|15
1654037860000|2022-05-31 22:57:40|69.59|68.79|69.59|68.79|69.6|68.8|69.59|68.79|15
1654037870000|2022-05-31 22:57:50|69.6|68.8|69.59|68.79|69.6|68.8|69.58|68.78|18
1654037880000|2022-05-31 22:58:00|69.6|68.8|69.49|68.69|69.61|68.81|69.49|68.69|15
1654037890000|2022-05-31 22:58:10|69.48|68.68|69.5|68.7|69.5|68.7|69.47|68.67|16
1654037900000|2022-05-31 22:58:20|69.51|68.71|69.5|68.7|69.52|68.72|69.49|68.69|11
1654037910000|2022-05-31 22:58:30|69.51|68.71|69.5|68.7|69.53|68.73|69.5|68.7|17
1654037920000|2022-05-31 22:58:40|69.51|68.71|69.5|68.7|69.52|68.72|69.47|68.67|20
1654037930000|2022-05-31 22:58:50|69.52|68.72|69.5|68.7|69.53|68.73|69.5|68.7|10
1654037940000|2022-05-31 22:59:00|69.51|68.71|69.51|68.71|69.52|68.72|69.5|68.7|11
1654037950000|2022-05-31 22:59:10|69.52|68.72|69.51|68.71|69.52|68.72|69.5|68.7|11
1654037960000|2022-05-31 22:59:20|69.5|68.7|69.51|68.71|69.52|68.72|69.49|68.69|13
1654037970000|2022-05-31 22:59:30|69.5|68.7|69.48|68.68|69.51|68.71|69.48|68.68|15
1654037980000|2022-05-31 22:59:40|69.47|68.67|69.43|68.63|69.47|68.67|69.41|68.61|19
1654037990000|2022-05-31 22:59:50|69.42|68.62|69.42|68.62|69.44|68.64|69.41|68.61|21
1654038000000|2022-05-31 23:00:00|69.43|68.63|69.49|68.69|69.51|68.71|69.42|68.62|15
1654038010000|2022-05-31 23:00:10|69.5|68.7|69.41|68.61|69.5|68.7|69.4|68.6|17
1654038020000|2022-05-31 23:00:20|69.42|68.62|69.4|68.6|69.43|68.63|69.4|68.6|19
1654038030000|2022-05-31 23:00:30|69.43|68.63|69.39|68.59|69.43|68.63|69.38|68.58|17
1654038040000|2022-05-31 23:00:40|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|9
1654038050000|2022-05-31 23:00:50|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|10
1654038060000|2022-05-31 23:01:00|69.38|68.58|69.34|68.54|69.39|68.59|69.33|68.53|18
1654038070000|2022-05-31 23:01:10|69.36|68.56|69.39|68.59|69.41|68.61|69.33|68.53|14
1654038080000|2022-05-31 23:01:20|69.4|68.6|69.39|68.59|69.4|68.6|69.38|68.58|12
1654038090000|2022-05-31 23:01:30|69.38|68.58|69.39|68.59|69.4|68.6|69.38|68.58|4
1654038100000|2022-05-31 23:01:40|69.4|68.6|69.39|68.59|69.41|68.61|69.38|68.58|13
1654038110000|2022-05-31 23:01:50|69.4|68.6|69.34|68.54|69.4|68.6|69.33|68.53|8
1654038120000|2022-05-31 23:02:00|69.35|68.55|69.35|68.55|69.36|68.56|69.33|68.53|12
1654038130000|2022-05-31 23:02:10|69.33|68.53|69.32|68.52|69.35|68.55|69.31|68.51|7
1654038140000|2022-05-31 23:02:20|69.33|68.53|69.33|68.53|69.35|68.55|69.31|68.51|12
1654038150000|2022-05-31 23:02:30|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|12
1654038160000|2022-05-31 23:02:40|69.35|68.55|69.34|68.54|69.35|68.55|69.32|68.52|14
1654038170000|2022-05-31 23:02:50|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|8
1654038180000|2022-05-31 23:03:00|69.33|68.53|69.32|68.52|69.35|68.55|69.32|68.52|7
1654038190000|2022-05-31 23:03:10|69.33|68.53|69.35|68.55|69.35|68.55|69.32|68.52|5
1654038200000|2022-05-31 23:03:20|69.34|68.54|69.34|68.54|69.35|68.55|69.34|68.54|3
1654038210000|2022-05-31 23:03:30|69.33|68.53|69.33|68.53|69.34|68.54|69.33|68.53|15
1654038220000|2022-05-31 23:03:40|69.34|68.54|69.33|68.53|69.34|68.54|69.31|68.51|13
1654038230000|2022-05-31 23:03:50|69.34|68.54|69.33|68.53|69.34|68.54|69.31|68.51|6
1654038240000|2022-05-31 23:04:00|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|6
1654038250000|2022-05-31 23:04:10|69.33|68.53|69.33|68.53|69.34|68.54|69.33|68.53|5
1654038260000|2022-05-31 23:04:20|69.34|68.54|69.36|68.56|69.36|68.56|69.3|68.5|7
1654038270000|2022-05-31 23:04:30|69.35|68.55|69.4|68.6|69.4|68.6|69.35|68.55|8
1654038280000|2022-05-31 23:04:40|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|4
1654038290000|2022-05-31 23:04:50|69.39|68.59|69.4|68.6|69.4|68.6|69.39|68.59|6
1654038300000|2022-05-31 23:05:00|69.39|68.59|69.39|68.59|69.39|68.59|69.39|68.59|1
1654038310000|2022-05-31 23:05:10|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|16
1654038320000|2022-05-31 23:05:20|69.38|68.58|69.39|68.59|69.39|68.59|69.38|68.58|10
1654038340000|2022-05-31 23:05:40|69.38|68.58|69.38|68.58|69.39|68.59|69.38|68.58|3
1654038350000|2022-05-31 23:05:50|69.39|68.59|69.39|68.59|69.39|68.59|69.38|68.58|7
1654038360000|2022-05-31 23:06:00|69.4|68.6|69.38|68.58|69.4|68.6|69.38|68.58|9
1654038370000|2022-05-31 23:06:10|69.39|68.59|69.36|68.56|69.39|68.59|69.36|68.56|9
1654038380000|2022-05-31 23:06:20|69.35|68.55|69.32|68.52|69.35|68.55|69.31|68.51|8
1654038390000|2022-05-31 23:06:30|69.34|68.54|69.34|68.54|69.35|68.55|69.32|68.52|13
1654038400000|2022-05-31 23:06:40|69.32|68.52|69.31|68.51|69.34|68.54|69.3|68.5|17
1654038410000|2022-05-31 23:06:50|69.3|68.5|69.31|68.51|69.34|68.54|69.28|68.48|10
1654038420000|2022-05-31 23:07:00|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|10
1654038430000|2022-05-31 23:07:10|69.3|68.5|69.3|68.5|69.34|68.54|69.28|68.48|12
1654038440000|2022-05-31 23:07:20|69.31|68.51|69.34|68.54|69.34|68.54|69.3|68.5|9
1654038450000|2022-05-31 23:07:30|69.31|68.51|69.31|68.51|69.33|68.53|69.31|68.51|9
1654038460000|2022-05-31 23:07:40|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|7
1654038470000|2022-05-31 23:07:50|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|5
1654038480000|2022-05-31 23:08:00|69.32|68.52|69.3|68.5|69.33|68.53|69.27|68.47|12
1654038490000|2022-05-31 23:08:10|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|19
1654038500000|2022-05-31 23:08:20|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|17
1654038510000|2022-05-31 23:08:30|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|15
1654038520000|2022-05-31 23:08:40|69.31|68.51|69.3|68.5|69.33|68.53|69.3|68.5|7
1654038530000|2022-05-31 23:08:50|69.31|68.51|69.28|68.48|69.33|68.53|69.28|68.48|15
1654038540000|2022-05-31 23:09:00|69.29|68.49|69.3|68.5|69.3|68.5|69.28|68.48|5
1654038550000|2022-05-31 23:09:10|69.29|68.49|69.29|68.49|69.31|68.51|69.28|68.48|9
1654038560000|2022-05-31 23:09:20|69.3|68.5|69.3|68.5|69.3|68.5|69.28|68.48|7
1654038570000|2022-05-31 23:09:30|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|11
1654038580000|2022-05-31 23:09:40|69.28|68.48|69.29|68.49|69.29|68.49|69.27|68.47|8
1654038590000|2022-05-31 23:09:50|69.3|68.5|69.29|68.49|69.3|68.5|69.28|68.48|4
1654038600000|2022-05-31 23:10:00|69.28|68.48|69.28|68.48|69.3|68.5|69.28|68.48|13
1654038610000|2022-05-31 23:10:10|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|7
1654038620000|2022-05-31 23:10:20|69.3|68.5|69.3|68.5|69.31|68.51|69.29|68.49|5
1654038630000|2022-05-31 23:10:30|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|12
1654038640000|2022-05-31 23:10:40|69.29|68.49|69.29|68.49|69.29|68.49|69.29|68.49|1
1654038650000|2022-05-31 23:10:50|69.3|68.5|69.29|68.49|69.3|68.5|69.29|68.49|2
1654038660000|2022-05-31 23:11:00|69.3|68.5|69.3|68.5|69.31|68.51|69.29|68.49|13
1654038670000|2022-05-31 23:11:10|69.29|68.49|69.3|68.5|69.3|68.5|69.29|68.49|12
1654038680000|2022-05-31 23:11:20|69.29|68.49|69.3|68.5|69.3|68.5|69.29|68.49|6
1654038700000|2022-05-31 23:11:40|69.31|68.51|69.3|68.5|69.31|68.51|69.29|68.49|4
1654038710000|2022-05-31 23:11:50|69.29|68.49|69.3|68.5|69.3|68.5|69.29|68.49|6
1654038720000|2022-05-31 23:12:00|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|9
1654038730000|2022-05-31 23:12:10|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|2
1654038740000|2022-05-31 23:12:20|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|3
1654038780000|2022-05-31 23:13:00|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|6
1654038790000|2022-05-31 23:13:10|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|8
1654038800000|2022-05-31 23:13:20|69.33|68.53|69.31|68.51|69.33|68.53|69.3|68.5|7
1654038810000|2022-05-31 23:13:30|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|10
1654038820000|2022-05-31 23:13:40|69.32|68.52|69.3|68.5|69.32|68.52|69.3|68.5|3
1654038830000|2022-05-31 23:13:50|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|10
1654038840000|2022-05-31 23:14:00|69.31|68.51|69.31|68.51|69.33|68.53|69.3|68.5|6
1654038850000|2022-05-31 23:14:10|69.32|68.52|69.32|68.52|69.32|68.52|69.32|68.52|1
1654038860000|2022-05-31 23:14:20|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|3
1654038870000|2022-05-31 23:14:30|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|4
1654038880000|2022-05-31 23:14:40|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|6
1654038890000|2022-05-31 23:14:50|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|2
1654038900000|2022-05-31 23:15:00|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|2
1654038910000|2022-05-31 23:15:10|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|4
1654038920000|2022-05-31 23:15:20|69.32|68.52|69.33|68.53|69.33|68.53|69.31|68.51|4
1654038930000|2022-05-31 23:15:30|69.32|68.52|69.34|68.54|69.34|68.54|69.32|68.52|10
1654038940000|2022-05-31 23:15:40|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|9
1654038950000|2022-05-31 23:15:50|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|9
1654038960000|2022-05-31 23:16:00|69.33|68.53|69.31|68.51|69.34|68.54|69.31|68.51|13
1654038970000|2022-05-31 23:16:10|69.32|68.52|69.31|68.51|69.33|68.53|69.3|68.5|19
1654038980000|2022-05-31 23:16:20|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|9
1654038990000|2022-05-31 23:16:30|69.31|68.51|69.25|68.45|69.32|68.52|69.24|68.44|17
1654039000000|2022-05-31 23:16:40|69.26|68.46|69.27|68.47|69.27|68.47|69.25|68.45|8
1654039010000|2022-05-31 23:16:50|69.26|68.46|69.27|68.47|69.28|68.48|69.26|68.46|13
1654039020000|2022-05-31 23:17:00|69.26|68.46|69.25|68.45|69.27|68.47|69.24|68.44|6
1654039030000|2022-05-31 23:17:10|69.26|68.46|69.25|68.45|69.26|68.46|69.24|68.44|15
1654039040000|2022-05-31 23:17:20|69.26|68.46|69.26|68.46|69.26|68.46|69.25|68.45|3
1654039050000|2022-05-31 23:17:30|69.25|68.45|69.24|68.44|69.25|68.45|69.23|68.43|6
1654039060000|2022-05-31 23:17:40|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|12
1654039070000|2022-05-31 23:17:50|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|6
1654039080000|2022-05-31 23:18:00|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|7
1654039090000|2022-05-31 23:18:10|69.22|68.42|69.22|68.42|69.22|68.42|69.22|68.42|1
1654039100000|2022-05-31 23:18:20|69.23|68.43|69.23|68.43|69.23|68.43|69.21|68.41|13
1654039110000|2022-05-31 23:18:30|69.22|68.42|69.2|68.4|69.23|68.43|69.2|68.4|7
1654039120000|2022-05-31 23:18:40|69.22|68.42|69.21|68.41|69.22|68.42|69.2|68.4|14
1654039130000|2022-05-31 23:18:50|69.2|68.4|69.16|68.36|69.21|68.41|69.16|68.36|10
1654039140000|2022-05-31 23:19:00|69.15|68.35|69.16|68.36|69.16|68.36|69.14|68.34|10
1654039150000|2022-05-31 23:19:10|69.15|68.35|69.16|68.36|69.17|68.37|69.15|68.35|8
1654039160000|2022-05-31 23:19:20|69.17|68.37|69.17|68.37|69.17|68.37|69.16|68.36|13
1654039170000|2022-05-31 23:19:30|69.16|68.36|69.16|68.36|69.17|68.37|69.15|68.35|7
1654039180000|2022-05-31 23:19:40|69.15|68.35|69.17|68.37|69.17|68.37|69.15|68.35|3
1654039190000|2022-05-31 23:19:50|69.18|68.38|69.16|68.36|69.18|68.38|69.16|68.36|5
1654039200000|2022-05-31 23:20:00|69.17|68.37|69.16|68.36|69.17|68.37|69.16|68.36|12
1654039210000|2022-05-31 23:20:10|69.17|68.37|69.17|68.37|69.17|68.37|69.17|68.37|1
1654039220000|2022-05-31 23:20:20|69.16|68.36|69.14|68.34|69.16|68.36|69.14|68.34|13
1654039230000|2022-05-31 23:20:30|69.15|68.35|69.14|68.34|69.15|68.35|69.14|68.34|6
1654039240000|2022-05-31 23:20:40|69.15|68.35|69.15|68.35|69.15|68.35|69.14|68.34|7
1654039250000|2022-05-31 23:20:50|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|4
1654039260000|2022-05-31 23:21:00|69.14|68.34|69.14|68.34|69.15|68.35|69.14|68.34|7
1654039270000|2022-05-31 23:21:10|69.13|68.33|69.15|68.35|69.15|68.35|69.13|68.33|9
1654039280000|2022-05-31 23:21:20|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|8
1654039290000|2022-05-31 23:21:30|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|10
1654039300000|2022-05-31 23:21:40|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|8
1654039310000|2022-05-31 23:21:50|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|8
1654039320000|2022-05-31 23:22:00|69.14|68.34|69.17|68.37|69.18|68.38|69.14|68.34|14
1654039330000|2022-05-31 23:22:10|69.16|68.36|69.16|68.36|69.16|68.36|69.16|68.36|1
1654039340000|2022-05-31 23:22:20|69.17|68.37|69.17|68.37|69.17|68.37|69.17|68.37|1
1654039360000|2022-05-31 23:22:40|69.18|68.38|69.17|68.37|69.18|68.38|69.16|68.36|4
1654039370000|2022-05-31 23:22:50|69.19|68.39|69.24|68.44|69.24|68.44|69.19|68.39|9
1654039380000|2022-05-31 23:23:00|69.25|68.45|69.22|68.42|69.25|68.45|69.21|68.41|8
1654039390000|2022-05-31 23:23:10|69.23|68.43|69.24|68.44|69.24|68.44|69.22|68.42|21
1654039400000|2022-05-31 23:23:20|69.25|68.45|69.25|68.45|69.25|68.45|69.24|68.44|3
1654039410000|2022-05-31 23:23:30|69.24|68.44|69.24|68.44|69.25|68.45|69.24|68.44|3
1654039420000|2022-05-31 23:23:40|69.25|68.45|69.26|68.46|69.26|68.46|69.24|68.44|10
1654039430000|2022-05-31 23:23:50|69.25|68.45|69.26|68.46|69.26|68.46|69.25|68.45|10
1654039440000|2022-05-31 23:24:00|69.25|68.45|69.27|68.47|69.27|68.47|69.25|68.45|13
1654039450000|2022-05-31 23:24:10|69.26|68.46|69.23|68.43|69.26|68.46|69.22|68.42|9
1654039460000|2022-05-31 23:24:20|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|8
1654039470000|2022-05-31 23:24:30|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|14
1654039480000|2022-05-31 23:24:40|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|8
1654039490000|2022-05-31 23:24:50|69.24|68.44|69.23|68.43|69.24|68.44|69.22|68.42|8
1654039510000|2022-05-31 23:25:10|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|4
1654039520000|2022-05-31 23:25:20|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|8
1654039530000|2022-05-31 23:25:30|69.22|68.42|69.25|68.45|69.26|68.46|69.21|68.41|20
1654039540000|2022-05-31 23:25:40|69.26|68.46|69.26|68.46|69.27|68.47|69.25|68.45|13
1654039550000|2022-05-31 23:25:50|69.27|68.47|69.27|68.47|69.27|68.47|69.26|68.46|5
1654039560000|2022-05-31 23:26:00|69.26|68.46|69.25|68.45|69.26|68.46|69.24|68.44|11
1654039580000|2022-05-31 23:26:20|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|6
1654039590000|2022-05-31 23:26:30|69.24|68.44|69.24|68.44|69.25|68.45|69.24|68.44|7
1654039600000|2022-05-31 23:26:40|69.25|68.45|69.25|68.45|69.26|68.46|69.24|68.44|5
1654039610000|2022-05-31 23:26:50|69.26|68.46|69.25|68.45|69.26|68.46|69.25|68.45|6
1654039620000|2022-05-31 23:27:00|69.26|68.46|69.23|68.43|69.26|68.46|69.22|68.42|10
1654039630000|2022-05-31 23:27:10|69.22|68.42|69.23|68.43|69.25|68.45|69.22|68.42|13
1654039640000|2022-05-31 23:27:20|69.24|68.44|69.24|68.44|69.26|68.46|69.23|68.43|19
1654039650000|2022-05-31 23:27:30|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|8
1654039660000|2022-05-31 23:27:40|69.25|68.45|69.26|68.46|69.26|68.46|69.24|68.44|4
1654039670000|2022-05-31 23:27:50|69.25|68.45|69.25|68.45|69.26|68.46|69.24|68.44|7
1654039680000|2022-05-31 23:28:00|69.26|68.46|69.25|68.45|69.26|68.46|69.24|68.44|8
1654039690000|2022-05-31 23:28:10|69.26|68.46|69.25|68.45|69.26|68.46|69.24|68.44|6
1654039700000|2022-05-31 23:28:20|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|13
1654039710000|2022-05-31 23:28:30|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|16
1654039720000|2022-05-31 23:28:40|69.24|68.44|69.26|68.46|69.26|68.46|69.24|68.44|13
1654039730000|2022-05-31 23:28:50|69.25|68.45|69.23|68.43|69.26|68.46|69.23|68.43|10
1654039740000|2022-05-31 23:29:00|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|9
1654039750000|2022-05-31 23:29:10|69.23|68.43|69.23|68.43|69.24|68.44|69.22|68.42|8
1654039760000|2022-05-31 23:29:20|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|4
1654039770000|2022-05-31 23:29:30|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|2
1654039780000|2022-05-31 23:29:40|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|8
1654039790000|2022-05-31 23:29:50|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|10
1654039800000|2022-05-31 23:30:00|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|4
1654039810000|2022-05-31 23:30:10|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|9
1654039820000|2022-05-31 23:30:20|69.23|68.43|69.25|68.45|69.25|68.45|69.23|68.43|16
1654039830000|2022-05-31 23:30:30|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|6
1654039840000|2022-05-31 23:30:40|69.26|68.46|69.32|68.52|69.33|68.53|69.26|68.46|19
1654039850000|2022-05-31 23:30:50|69.31|68.51|69.29|68.49|69.32|68.52|69.28|68.48|8
1654039860000|2022-05-31 23:31:00|69.3|68.5|69.33|68.53|69.34|68.54|69.29|68.49|18
1654039870000|2022-05-31 23:31:10|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|7
1654039880000|2022-05-31 23:31:20|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|12
1654039890000|2022-05-31 23:31:30|69.33|68.53|69.31|68.51|69.33|68.53|69.29|68.49|14
1654039900000|2022-05-31 23:31:40|69.3|68.5|69.3|68.5|69.31|68.51|69.29|68.49|15
1654039910000|2022-05-31 23:31:50|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|8
1654039920000|2022-05-31 23:32:00|69.31|68.51|69.3|68.5|69.31|68.51|69.29|68.49|6
1654039930000|2022-05-31 23:32:10|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|7
1654039940000|2022-05-31 23:32:20|69.3|68.5|69.29|68.49|69.3|68.5|69.29|68.49|2
1654039950000|2022-05-31 23:32:30|69.3|68.5|69.29|68.49|69.31|68.51|69.29|68.49|15
1654039960000|2022-05-31 23:32:40|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|5
1654039970000|2022-05-31 23:32:50|69.29|68.49|69.31|68.51|69.32|68.52|69.29|68.49|15
1654039980000|2022-05-31 23:33:00|69.32|68.52|69.31|68.51|69.33|68.53|69.3|68.5|12
1654039990000|2022-05-31 23:33:10|69.32|68.52|69.32|68.52|69.33|68.53|69.31|68.51|7
1654040000000|2022-05-31 23:33:20|69.33|68.53|69.33|68.53|69.33|68.53|69.32|68.52|11
1654040010000|2022-05-31 23:33:30|69.32|68.52|69.34|68.54|69.34|68.54|69.32|68.52|3
1654040020000|2022-05-31 23:33:40|69.33|68.53|69.32|68.52|69.34|68.54|69.31|68.51|9
1654040030000|2022-05-31 23:33:50|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|6
1654040040000|2022-05-31 23:34:00|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|6
1654040050000|2022-05-31 23:34:10|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|8
1654040060000|2022-05-31 23:34:20|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|6
1654040070000|2022-05-31 23:34:30|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|11
1654040080000|2022-05-31 23:34:40|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|10
1654040090000|2022-05-31 23:34:50|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|7
1654040100000|2022-05-31 23:35:00|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|10
1654040120000|2022-05-31 23:35:20|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|15
1654040130000|2022-05-31 23:35:30|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|6
1654040140000|2022-05-31 23:35:40|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|4
1654040160000|2022-05-31 23:36:00|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|16
1654040170000|2022-05-31 23:36:10|69.33|68.53|69.33|68.53|69.33|68.53|69.32|68.52|7
1654040180000|2022-05-31 23:36:20|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|4
1654040200000|2022-05-31 23:36:40|69.32|68.52|69.33|68.53|69.33|68.53|69.32|68.52|2
1654040210000|2022-05-31 23:36:50|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|2
1654040220000|2022-05-31 23:37:00|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|9
1654040230000|2022-05-31 23:37:10|69.33|68.53|69.33|68.53|69.34|68.54|69.33|68.53|11
1654040240000|2022-05-31 23:37:20|69.34|68.54|69.3|68.5|69.34|68.54|69.3|68.5|12
1654040250000|2022-05-31 23:37:30|69.31|68.51|69.19|68.39|69.31|68.51|69.19|68.39|13
1654040260000|2022-05-31 23:37:40|69.18|68.38|69.1|68.3|69.19|68.39|69.1|68.3|15
1654040270000|2022-05-31 23:37:50|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|6
1654040280000|2022-05-31 23:38:00|69.09|68.29|69.09|68.29|69.1|68.3|69.09|68.29|5
1654040290000|2022-05-31 23:38:10|69.08|68.28|69.04|68.24|69.1|68.3|69.04|68.24|8
1654040300000|2022-05-31 23:38:20|69.03|68.23|69.05|68.25|69.05|68.25|69.03|68.23|14
1654040310000|2022-05-31 23:38:30|69.06|68.26|69.05|68.25|69.1|68.3|69.04|68.24|16
1654040320000|2022-05-31 23:38:40|69.06|68.26|69.05|68.25|69.06|68.26|69.03|68.23|9
1654040330000|2022-05-31 23:38:50|69.04|68.24|69.06|68.26|69.06|68.26|69.04|68.24|11
1654040340000|2022-05-31 23:39:00|69.07|68.27|69.06|68.26|69.07|68.27|69.06|68.26|10
1654040350000|2022-05-31 23:39:10|69.05|68.25|69.03|68.23|69.05|68.25|69.02|68.22|16
1654040360000|2022-05-31 23:39:20|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|5
1654040370000|2022-05-31 23:39:30|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|6
1654040380000|2022-05-31 23:39:40|69.03|68.23|69.08|68.28|69.08|68.28|69.02|68.22|18
1654040390000|2022-05-31 23:39:50|69.09|68.29|69.1|68.3|69.13|68.33|69.09|68.29|21
1654040400000|2022-05-31 23:40:00|69.11|68.31|69.11|68.31|69.14|68.34|69.1|68.3|11
1654040410000|2022-05-31 23:40:10|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|4
1654040420000|2022-05-31 23:40:20|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|15
1654040430000|2022-05-31 23:40:30|69.1|68.3|69.1|68.3|69.11|68.31|69.09|68.29|17
1654040440000|2022-05-31 23:40:40|69.09|68.29|69.04|68.24|69.1|68.3|69.02|68.22|14
1654040460000|2022-05-31 23:41:00|69.03|68.23|69.08|68.28|69.08|68.28|69.03|68.23|7
1654040470000|2022-05-31 23:41:10|69.07|68.27|69.04|68.24|69.08|68.28|69.04|68.24|10
1654040480000|2022-05-31 23:41:20|69.05|68.25|69.05|68.25|69.05|68.25|69.04|68.24|5
1654040490000|2022-05-31 23:41:30|69.04|68.24|69.05|68.25|69.06|68.26|69.04|68.24|12
1654040500000|2022-05-31 23:41:40|69.06|68.26|69.05|68.25|69.06|68.26|69.05|68.25|8
1654040510000|2022-05-31 23:41:50|69.04|68.24|69.06|68.26|69.06|68.26|69.04|68.24|11
1654040520000|2022-05-31 23:42:00|69.05|68.25|69.06|68.26|69.07|68.27|69.05|68.25|6
1654040530000|2022-05-31 23:42:10|69.05|68.25|69.06|68.26|69.06|68.26|69.05|68.25|2
1654040540000|2022-05-31 23:42:20|69.05|68.25|69.05|68.25|69.05|68.25|69.04|68.24|9
1654040550000|2022-05-31 23:42:30|69.04|68.24|69.04|68.24|69.05|68.25|69.04|68.24|5
1654040570000|2022-05-31 23:42:50|69.05|68.25|69.05|68.25|69.06|68.26|69.04|68.24|7
1654040580000|2022-05-31 23:43:00|69.06|68.26|69.04|68.24|69.06|68.26|69.04|68.24|5
1654040590000|2022-05-31 23:43:10|69.05|68.25|69.02|68.22|69.05|68.25|69.02|68.22|4
1654040600000|2022-05-31 23:43:20|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|7
1654040610000|2022-05-31 23:43:30|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|10
1654040620000|2022-05-31 23:43:40|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|2
1654040630000|2022-05-31 23:43:50|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|2
1654040660000|2022-05-31 23:44:20|69.02|68.22|69.03|68.23|69.03|68.23|69.01|68.21|8
1654040670000|2022-05-31 23:44:30|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|3
1654040700000|2022-05-31 23:45:00|69.01|68.21|69.04|68.24|69.04|68.24|69.01|68.21|4
1654040710000|2022-05-31 23:45:10|69.05|68.25|69.06|68.26|69.06|68.26|69.04|68.24|6
1654040720000|2022-05-31 23:45:20|69.07|68.27|69.06|68.26|69.07|68.27|69.05|68.25|10
1654040730000|2022-05-31 23:45:30|69.07|68.27|69.12|68.32|69.12|68.32|69.06|68.26|11
1654040740000|2022-05-31 23:45:40|69.11|68.31|69.09|68.29|69.13|68.33|69.09|68.29|19
1654040750000|2022-05-31 23:45:50|69.08|68.28|69.09|68.29|69.1|68.3|69.07|68.27|12
1654040760000|2022-05-31 23:46:00|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|14
1654040770000|2022-05-31 23:46:10|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|15
1654040780000|2022-05-31 23:46:20|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|10
1654040800000|2022-05-31 23:46:40|69.08|68.28|69.1|68.3|69.11|68.31|69.08|68.28|5
1654040810000|2022-05-31 23:46:50|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|6
1654040820000|2022-05-31 23:47:00|69.11|68.31|69.15|68.35|69.15|68.35|69.11|68.31|9
1654040830000|2022-05-31 23:47:10|69.14|68.34|69.13|68.33|69.15|68.35|69.13|68.33|6
1654040840000|2022-05-31 23:47:20|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|12
1654040850000|2022-05-31 23:47:30|69.16|68.36|69.14|68.34|69.16|68.36|69.14|68.34|5
1654040860000|2022-05-31 23:47:40|69.15|68.35|69.15|68.35|69.15|68.35|69.15|68.35|1
1654040870000|2022-05-31 23:47:50|69.14|68.34|69.14|68.34|69.15|68.35|69.14|68.34|5
1654040880000|2022-05-31 23:48:00|69.15|68.35|69.14|68.34|69.15|68.35|69.12|68.32|8
1654040890000|2022-05-31 23:48:10|69.13|68.33|69.13|68.33|69.14|68.34|69.13|68.33|9
1654040900000|2022-05-31 23:48:20|69.14|68.34|69.14|68.34|69.14|68.34|69.13|68.33|9
1654040910000|2022-05-31 23:48:30|69.15|68.35|69.14|68.34|69.15|68.35|69.14|68.34|10
1654040920000|2022-05-31 23:48:40|69.15|68.35|69.15|68.35|69.15|68.35|69.14|68.34|5
1654040930000|2022-05-31 23:48:50|69.14|68.34|69.1|68.3|69.15|68.35|69.1|68.3|10
1654040940000|2022-05-31 23:49:00|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|5
1654040950000|2022-05-31 23:49:10|69.12|68.32|69.13|68.33|69.13|68.33|69.11|68.31|12
1654040960000|2022-05-31 23:49:20|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|9
1654040970000|2022-05-31 23:49:30|69.13|68.33|69.13|68.33|69.13|68.33|69.12|68.32|7
1654040980000|2022-05-31 23:49:40|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|5
1654040990000|2022-05-31 23:49:50|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|4
1654041000000|2022-05-31 23:50:00|69.11|68.31|69.11|68.31|69.13|68.33|69.1|68.3|19
1654041010000|2022-05-31 23:50:10|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|2
1654041020000|2022-05-31 23:50:20|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|6
1654041030000|2022-05-31 23:50:30|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|6
1654041040000|2022-05-31 23:50:40|69.1|68.3|69.1|68.3|69.1|68.3|69.1|68.3|1
1654041050000|2022-05-31 23:50:50|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|2
1654041060000|2022-05-31 23:51:00|69.11|68.31|69.12|68.32|69.13|68.33|69.11|68.31|6
1654041070000|2022-05-31 23:51:10|69.11|68.31|69.13|68.33|69.14|68.34|69.11|68.31|5
1654041080000|2022-05-31 23:51:20|69.14|68.34|69.13|68.33|69.14|68.34|69.11|68.31|8
1654041090000|2022-05-31 23:51:30|69.12|68.32|69.13|68.33|69.13|68.33|69.12|68.32|4
1654041100000|2022-05-31 23:51:40|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|3
1654041110000|2022-05-31 23:51:50|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|14
1654041120000|2022-05-31 23:52:00|69.13|68.33|69.16|68.36|69.16|68.36|69.13|68.33|6
1654041130000|2022-05-31 23:52:10|69.17|68.37|69.16|68.36|69.17|68.37|69.16|68.36|6
1654041140000|2022-05-31 23:52:20|69.17|68.37|69.22|68.42|69.23|68.43|69.17|68.37|11
1654041150000|2022-05-31 23:52:30|69.21|68.41|69.21|68.41|69.22|68.42|69.21|68.41|7
1654041160000|2022-05-31 23:52:40|69.23|68.43|69.12|68.32|69.23|68.43|69.12|68.32|13
1654041170000|2022-05-31 23:52:50|69.11|68.31|69.09|68.29|69.12|68.32|69.09|68.29|15
1654041180000|2022-05-31 23:53:00|69.1|68.3|69.09|68.29|69.1|68.3|69.09|68.29|4
1654041190000|2022-05-31 23:53:10|69.1|68.3|69.08|68.28|69.11|68.31|69.08|68.28|7
1654041200000|2022-05-31 23:53:20|69.07|68.27|69.07|68.27|69.07|68.27|69.04|68.24|20
1654041210000|2022-05-31 23:53:30|69.06|68.26|69.05|68.25|69.06|68.26|69.04|68.24|10
1654041220000|2022-05-31 23:53:40|69.06|68.26|69.06|68.26|69.06|68.26|69.05|68.25|9
1654041230000|2022-05-31 23:53:50|69.07|68.27|69.06|68.26|69.07|68.27|69.06|68.26|4
1654041240000|2022-05-31 23:54:00|69.08|68.28|69|68.2|69.08|68.28|69|68.2|14
1654041250000|2022-05-31 23:54:10|68.99|68.19|68.91|68.11|68.99|68.19|68.91|68.11|11
1654041260000|2022-05-31 23:54:20|68.92|68.12|68.92|68.12|68.92|68.12|68.9|68.1|11
1654041270000|2022-05-31 23:54:30|68.91|68.11|68.83|68.03|68.92|68.12|68.83|68.03|10
1654041280000|2022-05-31 23:54:40|68.84|68.04|68.84|68.04|68.84|68.04|68.83|68.03|3
1654041290000|2022-05-31 23:54:50|68.83|68.03|68.81|68.01|68.84|68.04|68.8|68|7
1654041300000|2022-05-31 23:55:00|68.8|68|68.83|68.03|68.83|68.03|68.79|67.99|13
1654041310000|2022-05-31 23:55:10|68.84|68.04|68.84|68.04|68.85|68.05|68.83|68.03|13
1654041320000|2022-05-31 23:55:20|68.83|68.03|68.83|68.03|68.84|68.04|68.83|68.03|9
1654041330000|2022-05-31 23:55:30|68.81|68.01|68.82|68.02|68.84|68.04|68.81|68.01|9
1654041340000|2022-05-31 23:55:40|68.83|68.03|68.69|67.89|68.84|68.04|68.69|67.89|14
1654041350000|2022-05-31 23:55:50|68.68|67.88|68.6|67.8|68.69|67.89|68.6|67.8|14
1654041360000|2022-05-31 23:56:00|68.61|67.81|68.5|67.7|68.61|67.81|68.5|67.7|23
1654041370000|2022-05-31 23:56:10|68.49|67.69|68.5|67.7|68.52|67.72|68.49|67.69|18
1654041380000|2022-05-31 23:56:20|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|5
1654041390000|2022-05-31 23:56:30|68.53|67.73|68.51|67.71|68.55|67.75|68.5|67.7|11
1654041400000|2022-05-31 23:56:40|68.52|67.72|68.53|67.73|68.54|67.74|68.51|67.71|7
1654041410000|2022-05-31 23:56:50|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|3
1654041420000|2022-05-31 23:57:00|68.53|67.73|68.54|67.74|68.54|67.74|68.52|67.72|10
1654041430000|2022-05-31 23:57:10|68.55|67.75|68.59|67.79|68.59|67.79|68.53|67.73|8
1654041440000|2022-05-31 23:57:20|68.58|67.78|68.61|67.81|68.63|67.83|68.58|67.78|18
1654041450000|2022-05-31 23:57:30|68.62|67.82|68.69|67.89|68.7|67.9|68.62|67.82|15
1654041460000|2022-05-31 23:57:40|68.7|67.9|68.71|67.91|68.73|67.93|68.69|67.89|15
1654041470000|2022-05-31 23:57:50|68.72|67.92|68.71|67.91|68.72|67.92|68.71|67.91|8
1654041480000|2022-05-31 23:58:00|68.72|67.92|68.75|67.95|68.75|67.95|68.72|67.92|8
1654041490000|2022-05-31 23:58:10|68.74|67.94|68.73|67.93|68.74|67.94|68.72|67.92|5
1654041500000|2022-05-31 23:58:20|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|11
1654041510000|2022-05-31 23:58:30|68.73|67.93|68.73|67.93|68.74|67.94|68.73|67.93|3
1654041520000|2022-05-31 23:58:40|68.74|67.94|68.75|67.95|68.75|67.95|68.73|67.93|6
1654041530000|2022-05-31 23:58:50|68.74|67.94|68.7|67.9|68.74|67.94|68.69|67.89|7
1654041540000|2022-05-31 23:59:00|68.71|67.91|68.73|67.93|68.74|67.94|68.71|67.91|13
1654041550000|2022-05-31 23:59:10|68.72|67.92|68.74|67.94|68.74|67.94|68.7|67.9|16
1654041560000|2022-05-31 23:59:20|68.73|67.93|68.72|67.92|68.74|67.94|68.72|67.92|6
1654041570000|2022-05-31 23:59:30|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|2
1654041580000|2022-05-31 23:59:40|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|3
1654041590000|2022-05-31 23:59:50|68.72|67.92|68.75|67.95|68.76|67.96|68.71|67.91|12
1654041600000|2022-06-01 00:00:00|68.76|67.96|68.75|67.95|68.76|67.96|68.74|67.94|4
1654041610000|2022-06-01 00:00:10|68.74|67.94|68.77|67.97|68.77|67.97|68.74|67.94|12
1654041620000|2022-06-01 00:00:20|68.76|67.96|68.76|67.96|68.77|67.97|68.76|67.96|11
1654041630000|2022-06-01 00:00:30|68.77|67.97|68.73|67.93|68.77|67.97|68.73|67.93|9
1654041640000|2022-06-01 00:00:40|68.72|67.92|68.75|67.95|68.76|67.96|68.72|67.92|15
1654041650000|2022-06-01 00:00:50|68.76|67.96|68.84|68.04|68.84|68.04|68.76|67.96|12
1654041660000|2022-06-01 00:01:00|68.83|68.03|68.83|68.03|68.85|68.05|68.82|68.02|17
1654041670000|2022-06-01 00:01:10|68.84|68.04|68.84|68.04|68.85|68.05|68.83|68.03|10
1654041680000|2022-06-01 00:01:20|68.85|68.05|68.92|68.12|68.93|68.13|68.84|68.04|17
1654041690000|2022-06-01 00:01:30|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|12
1654041700000|2022-06-01 00:01:40|68.91|68.11|68.92|68.12|68.94|68.14|68.9|68.1|14
1654041710000|2022-06-01 00:01:50|68.93|68.13|69.01|68.21|69.03|68.23|68.92|68.12|12
1654041720000|2022-06-01 00:02:00|69.02|68.22|69.04|68.24|69.04|68.24|69.01|68.21|13
1654041730000|2022-06-01 00:02:10|69.03|68.23|69.02|68.22|69.06|68.26|69.02|68.22|23
1654041740000|2022-06-01 00:02:20|69.01|68.21|69.03|68.23|69.04|68.24|69|68.2|11
1654041750000|2022-06-01 00:02:30|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|4
1654041760000|2022-06-01 00:02:40|69.03|68.23|69.06|68.26|69.1|68.3|69.03|68.23|10
1654041770000|2022-06-01 00:02:50|69.07|68.27|69.1|68.3|69.1|68.3|69.05|68.25|15
1654041780000|2022-06-01 00:03:00|69.11|68.31|69.06|68.26|69.11|68.31|69.05|68.25|16
1654041790000|2022-06-01 00:03:10|69.08|68.28|69.1|68.3|69.1|68.3|69.08|68.28|5
1654041800000|2022-06-01 00:03:20|69.09|68.29|69.04|68.24|69.11|68.31|69.04|68.24|12
1654041810000|2022-06-01 00:03:30|69.03|68.23|69.04|68.24|69.05|68.25|69.03|68.23|12
1654041820000|2022-06-01 00:03:40|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|10
1654041830000|2022-06-01 00:03:50|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|16
1654041840000|2022-06-01 00:04:00|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|8
1654041850000|2022-06-01 00:04:10|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|8
1654041860000|2022-06-01 00:04:20|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|6
1654041870000|2022-06-01 00:04:30|69.03|68.23|69.04|68.24|69.06|68.26|69.03|68.23|16
1654041880000|2022-06-01 00:04:40|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|3
1654041890000|2022-06-01 00:04:50|69.02|68.22|69.02|68.22|69.04|68.24|69.02|68.22|14
1654041900000|2022-06-01 00:05:00|69.03|68.23|69.05|68.25|69.05|68.25|69.02|68.22|5
1654041910000|2022-06-01 00:05:10|69.06|68.26|69.05|68.25|69.06|68.26|69.04|68.24|12
1654041920000|2022-06-01 00:05:20|69.04|68.24|69.05|68.25|69.05|68.25|69.04|68.24|6
1654041930000|2022-06-01 00:05:30|69.07|68.27|69.1|68.3|69.11|68.31|69.07|68.27|8
1654041940000|2022-06-01 00:05:40|69.11|68.31|69.11|68.31|69.12|68.32|69.1|68.3|11
1654041950000|2022-06-01 00:05:50|69.12|68.32|69.12|68.32|69.12|68.32|69.12|68.32|1
1654041960000|2022-06-01 00:06:00|69.13|68.33|69.14|68.34|69.16|68.36|69.12|68.32|15
1654041970000|2022-06-01 00:06:10|69.15|68.35|69.13|68.33|69.16|68.36|69.13|68.33|14
1654041980000|2022-06-01 00:06:20|69.12|68.32|69.15|68.35|69.15|68.35|69.12|68.32|10
1654041990000|2022-06-01 00:06:30|69.19|68.39|69.26|68.46|69.26|68.46|69.19|68.39|10
1654042000000|2022-06-01 00:06:40|69.25|68.45|69.31|68.51|69.33|68.53|69.25|68.45|13
1654042010000|2022-06-01 00:06:50|69.3|68.5|69.34|68.54|69.35|68.55|69.3|68.5|13
1654042020000|2022-06-01 00:07:00|69.35|68.55|69.32|68.52|69.35|68.55|69.31|68.51|14
1654042030000|2022-06-01 00:07:10|69.33|68.53|69.33|68.53|69.34|68.54|69.3|68.5|22
1654042040000|2022-06-01 00:07:20|69.31|68.51|69.33|68.53|69.35|68.55|69.31|68.51|10
1654042050000|2022-06-01 00:07:30|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|9
1654042060000|2022-06-01 00:07:40|69.33|68.53|69.3|68.5|69.34|68.54|69.3|68.5|12
1654042070000|2022-06-01 00:07:50|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|2
1654042080000|2022-06-01 00:08:00|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|13
1654042090000|2022-06-01 00:08:10|69.3|68.5|69.26|68.46|69.31|68.51|69.26|68.46|14
1654042100000|2022-06-01 00:08:20|69.27|68.47|69.31|68.51|69.32|68.52|69.26|68.46|10
1654042110000|2022-06-01 00:08:30|69.3|68.5|69.25|68.45|69.3|68.5|69.23|68.43|20
1654042120000|2022-06-01 00:08:40|69.23|68.43|69.2|68.4|69.25|68.45|69.19|68.39|15
1654042130000|2022-06-01 00:08:50|69.21|68.41|69.19|68.39|69.21|68.41|69.18|68.38|9
1654042140000|2022-06-01 00:09:00|69.2|68.4|69.21|68.41|69.23|68.43|69.17|68.37|18
1654042150000|2022-06-01 00:09:10|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|8
1654042160000|2022-06-01 00:09:20|69.2|68.4|69.21|68.41|69.23|68.43|69.2|68.4|15
1654042170000|2022-06-01 00:09:30|69.2|68.4|69.19|68.39|69.21|68.41|69.19|68.39|11
1654042180000|2022-06-01 00:09:40|69.15|68.35|69.14|68.34|69.15|68.35|69.14|68.34|2
1654042190000|2022-06-01 00:09:50|69.15|68.35|69.14|68.34|69.15|68.35|69.11|68.31|20
1654042200000|2022-06-01 00:10:00|69.11|68.31|69.06|68.26|69.11|68.31|69.06|68.26|11
1654042210000|2022-06-01 00:10:10|69.05|68.25|69.04|68.24|69.06|68.26|69.03|68.23|10
1654042220000|2022-06-01 00:10:20|69.05|68.25|69.03|68.23|69.05|68.25|69.02|68.22|14
1654042230000|2022-06-01 00:10:30|69.02|68.22|68.94|68.14|69.03|68.23|68.94|68.14|12
1654042240000|2022-06-01 00:10:40|68.93|68.13|68.93|68.13|68.96|68.16|68.93|68.13|18
1654042250000|2022-06-01 00:10:50|68.94|68.14|68.95|68.15|68.96|68.16|68.94|68.14|10
1654042260000|2022-06-01 00:11:00|68.94|68.14|68.91|68.11|68.95|68.15|68.91|68.11|15
1654042270000|2022-06-01 00:11:10|68.89|68.09|68.84|68.04|68.89|68.09|68.83|68.03|11
1654042280000|2022-06-01 00:11:20|68.83|68.03|68.78|67.98|68.85|68.05|68.78|67.98|14
1654042290000|2022-06-01 00:11:30|68.77|67.97|68.71|67.91|68.77|67.97|68.66|67.86|19
1654042300000|2022-06-01 00:11:40|68.72|67.92|68.63|67.83|68.72|67.92|68.62|67.82|16
1654042310000|2022-06-01 00:11:50|68.62|67.82|68.59|67.79|68.62|67.82|68.59|67.79|18
1654042320000|2022-06-01 00:12:00|68.6|67.8|68.54|67.74|68.6|67.8|68.52|67.72|15
1654042330000|2022-06-01 00:12:10|68.53|67.73|68.53|67.73|68.55|67.75|68.52|67.72|12
1654042340000|2022-06-01 00:12:20|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|8
1654042350000|2022-06-01 00:12:30|68.53|67.73|68.63|67.83|68.64|67.84|68.53|67.73|11
1654042360000|2022-06-01 00:12:40|68.62|67.82|68.7|67.9|68.71|67.91|68.62|67.82|9
1654042370000|2022-06-01 00:12:50|68.68|67.88|68.62|67.82|68.69|67.89|68.61|67.81|12
1654042380000|2022-06-01 00:13:00|68.61|67.81|68.54|67.74|68.63|67.83|68.54|67.74|16
1654042390000|2022-06-01 00:13:10|68.55|67.75|68.53|67.73|68.55|67.75|68.51|67.71|12
1654042400000|2022-06-01 00:13:20|68.54|67.74|68.51|67.71|68.54|67.74|68.51|67.71|9
1654042410000|2022-06-01 00:13:30|68.54|67.74|68.53|67.73|68.55|67.75|68.52|67.72|14
1654042420000|2022-06-01 00:13:40|68.54|67.74|68.62|67.82|68.64|67.84|68.54|67.74|21
1654042430000|2022-06-01 00:13:50|68.63|67.83|68.64|67.84|68.64|67.84|68.61|67.81|15
1654042440000|2022-06-01 00:14:00|68.63|67.83|68.62|67.82|68.64|67.84|68.62|67.82|8
1654042450000|2022-06-01 00:14:10|68.63|67.83|68.63|67.83|68.64|67.84|68.63|67.83|5
1654042460000|2022-06-01 00:14:20|68.64|67.84|68.64|67.84|68.66|67.86|68.63|67.83|12
1654042470000|2022-06-01 00:14:30|68.63|67.83|68.66|67.86|68.66|67.86|68.63|67.83|11
1654042480000|2022-06-01 00:14:40|68.65|67.85|68.74|67.94|68.75|67.95|68.65|67.85|13
1654042490000|2022-06-01 00:14:50|68.75|67.95|68.82|68.02|68.84|68.04|68.75|67.95|13
1654042500000|2022-06-01 00:15:00|68.83|68.03|68.85|68.05|68.85|68.05|68.82|68.02|8
1654042510000|2022-06-01 00:15:10|68.86|68.06|68.88|68.08|68.91|68.11|68.83|68.03|13
1654042520000|2022-06-01 00:15:20|68.9|68.1|68.92|68.12|68.94|68.14|68.89|68.09|15
1654042530000|2022-06-01 00:15:30|68.93|68.13|68.95|68.15|68.95|68.15|68.91|68.11|12
1654042540000|2022-06-01 00:15:40|68.94|68.14|68.93|68.13|68.94|68.14|68.91|68.11|13
1654042550000|2022-06-01 00:15:50|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|5
1654042560000|2022-06-01 00:16:00|68.91|68.11|68.91|68.11|68.92|68.12|68.89|68.09|7
1654042570000|2022-06-01 00:16:10|68.92|68.12|68.93|68.13|68.94|68.14|68.9|68.1|17
1654042580000|2022-06-01 00:16:20|68.92|68.12|69.04|68.24|69.04|68.24|68.92|68.12|10
1654042590000|2022-06-01 00:16:30|69.05|68.25|69.03|68.23|69.1|68.3|69.03|68.23|10
1654042600000|2022-06-01 00:16:40|69.04|68.24|69|68.2|69.04|68.24|69|68.2|15
1654042610000|2022-06-01 00:16:50|69.01|68.21|69|68.2|69.02|68.22|68.97|68.17|23
1654042620000|2022-06-01 00:17:00|69.01|68.21|69.01|68.21|69.04|68.24|68.99|68.19|20
1654042630000|2022-06-01 00:17:10|69|68.2|69.02|68.22|69.04|68.24|69|68.2|13
1654042640000|2022-06-01 00:17:20|69.03|68.23|69.14|68.34|69.14|68.34|69.02|68.22|23
1654042650000|2022-06-01 00:17:30|69.13|68.33|69.13|68.33|69.15|68.35|69.11|68.31|9
1654042660000|2022-06-01 00:17:40|69.14|68.34|69.14|68.34|69.19|68.39|69.13|68.33|13
1654042670000|2022-06-01 00:17:50|69.13|68.33|69.15|68.35|69.15|68.35|69.13|68.33|6
1654042680000|2022-06-01 00:18:00|69.14|68.34|69.1|68.3|69.14|68.34|69.08|68.28|14
1654042690000|2022-06-01 00:18:10|69.08|68.28|69.13|68.33|69.13|68.33|69.08|68.28|13
1654042700000|2022-06-01 00:18:20|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|10
1654042710000|2022-06-01 00:18:30|69.11|68.31|69.12|68.32|69.13|68.33|69.11|68.31|4
1654042720000|2022-06-01 00:18:40|69.11|68.31|69.11|68.31|69.13|68.33|69.1|68.3|6
1654042730000|2022-06-01 00:18:50|69.1|68.3|69.13|68.33|69.13|68.33|69.1|68.3|8
1654042740000|2022-06-01 00:19:00|69.12|68.32|69.12|68.32|69.14|68.34|69.12|68.32|8
1654042750000|2022-06-01 00:19:10|69.13|68.33|69.15|68.35|69.15|68.35|69.12|68.32|11
1654042760000|2022-06-01 00:19:20|69.14|68.34|69.13|68.33|69.14|68.34|69.13|68.33|2
1654042770000|2022-06-01 00:19:30|69.14|68.34|69.13|68.33|69.15|68.35|69.13|68.33|6
1654042780000|2022-06-01 00:19:40|69.12|68.32|69.11|68.31|69.15|68.35|69.11|68.31|18
1654042790000|2022-06-01 00:19:50|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|7
1654042800000|2022-06-01 00:20:00|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|4
1654042810000|2022-06-01 00:20:10|69.13|68.33|69.12|68.32|69.13|68.33|69.1|68.3|17
1654042820000|2022-06-01 00:20:20|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|14
1654042830000|2022-06-01 00:20:30|69.11|68.31|69.02|68.22|69.11|68.31|69.02|68.22|16
1654042840000|2022-06-01 00:20:40|69.03|68.23|69.03|68.23|69.04|68.24|69.01|68.21|16
1654042850000|2022-06-01 00:20:50|69.02|68.22|69.02|68.22|69.02|68.22|69|68.2|6
1654042860000|2022-06-01 00:21:00|69.01|68.21|69.01|68.21|69.03|68.23|69|68.2|11
1654042870000|2022-06-01 00:21:10|69|68.2|69.03|68.23|69.04|68.24|68.99|68.19|10
1654042880000|2022-06-01 00:21:20|69.02|68.22|68.94|68.14|69.02|68.22|68.94|68.14|12
1654042890000|2022-06-01 00:21:30|68.95|68.15|68.91|68.11|68.96|68.16|68.91|68.11|16
1654042900000|2022-06-01 00:21:40|68.86|68.06|68.84|68.04|68.86|68.06|68.83|68.03|7
1654042910000|2022-06-01 00:21:50|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|9
1654042920000|2022-06-01 00:22:00|68.82|68.02|68.83|68.03|68.84|68.04|68.82|68.02|5
1654042930000|2022-06-01 00:22:10|68.82|68.02|68.82|68.02|68.83|68.03|68.81|68.01|11
1654042940000|2022-06-01 00:22:20|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|4
1654042950000|2022-06-01 00:22:30|68.8|68|68.7|67.9|68.81|68.01|68.7|67.9|21
1654042960000|2022-06-01 00:22:40|68.71|67.91|68.72|67.92|68.73|67.93|68.71|67.91|12
1654042970000|2022-06-01 00:22:50|68.73|67.93|68.74|67.94|68.74|67.94|68.72|67.92|8
1654042980000|2022-06-01 00:23:00|68.73|67.93|68.75|67.95|68.75|67.95|68.73|67.93|7
1654042990000|2022-06-01 00:23:10|68.73|67.93|68.72|67.92|68.74|67.94|68.71|67.91|10
1654043000000|2022-06-01 00:23:20|68.71|67.91|68.61|67.81|68.71|67.91|68.61|67.81|20
1654043010000|2022-06-01 00:23:30|68.62|67.82|68.49|67.69|68.63|67.83|68.49|67.69|19
1654043020000|2022-06-01 00:23:40|68.5|67.7|68.48|67.68|68.51|67.71|68.42|67.62|21
1654043030000|2022-06-01 00:23:50|68.46|67.66|68.46|67.66|68.46|67.66|68.43|67.63|17
1654043040000|2022-06-01 00:24:00|68.45|67.65|68.43|67.63|68.51|67.71|68.41|67.61|23
1654043050000|2022-06-01 00:24:10|68.42|67.62|68.42|67.62|68.45|67.65|68.41|67.61|11
1654043060000|2022-06-01 00:24:20|68.41|67.61|68.41|67.61|68.42|67.62|68.32|67.52|16
1654043070000|2022-06-01 00:24:30|68.42|67.62|68.41|67.61|68.42|67.62|68.39|67.59|15
1654043080000|2022-06-01 00:24:40|68.42|67.62|68.43|67.63|68.43|67.63|68.41|67.61|6
1654043090000|2022-06-01 00:24:50|68.44|67.64|68.52|67.72|68.53|67.73|68.42|67.62|15
1654043100000|2022-06-01 00:25:00|68.53|67.73|68.52|67.72|68.56|67.76|68.52|67.72|11
1654043110000|2022-06-01 00:25:10|68.53|67.73|68.52|67.72|68.53|67.73|68.5|67.7|16
1654043120000|2022-06-01 00:25:20|68.53|67.73|68.51|67.71|68.56|67.76|68.5|67.7|17
1654043130000|2022-06-01 00:25:30|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|4
1654043140000|2022-06-01 00:25:40|68.52|67.72|68.5|67.7|68.52|67.72|68.5|67.7|7
1654043150000|2022-06-01 00:25:50|68.51|67.71|68.61|67.81|68.62|67.82|68.51|67.71|17
1654043160000|2022-06-01 00:26:00|68.62|67.82|68.63|67.83|68.63|67.83|68.61|67.81|14
1654043170000|2022-06-01 00:26:10|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|11
1654043180000|2022-06-01 00:26:20|68.65|67.85|68.64|67.84|68.65|67.85|68.62|67.82|10
1654043190000|2022-06-01 00:26:30|68.63|67.83|68.65|67.85|68.66|67.86|68.63|67.83|9
1654043200000|2022-06-01 00:26:40|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|4
1654043210000|2022-06-01 00:26:50|68.64|67.84|68.62|67.82|68.64|67.84|68.61|67.81|11
1654043220000|2022-06-01 00:27:00|68.63|67.83|68.65|67.85|68.66|67.86|68.63|67.83|9
1654043230000|2022-06-01 00:27:10|68.66|67.86|68.73|67.93|68.73|67.93|68.63|67.83|18
1654043240000|2022-06-01 00:27:20|68.74|67.94|68.72|67.92|68.75|67.95|68.71|67.91|14
1654043250000|2022-06-01 00:27:30|68.71|67.91|68.64|67.84|68.72|67.92|68.64|67.84|14
1654043260000|2022-06-01 00:27:40|68.65|67.85|68.72|67.92|68.73|67.93|68.65|67.85|10
1654043270000|2022-06-01 00:27:50|68.71|67.91|68.8|68|68.8|68|68.71|67.91|20
1654043280000|2022-06-01 00:28:00|68.81|68.01|68.82|68.02|68.82|68.02|68.8|68|20
1654043290000|2022-06-01 00:28:10|68.81|68.01|68.83|68.03|68.83|68.03|68.81|68.01|17
1654043300000|2022-06-01 00:28:20|68.84|68.04|68.84|68.04|68.86|68.06|68.83|68.03|15
1654043310000|2022-06-01 00:28:30|68.83|68.03|68.86|68.06|68.86|68.06|68.83|68.03|18
1654043320000|2022-06-01 00:28:40|68.85|68.05|68.86|68.06|68.86|68.06|68.84|68.04|9
1654043330000|2022-06-01 00:28:50|68.87|68.07|68.89|68.09|68.92|68.12|68.86|68.06|17
1654043340000|2022-06-01 00:29:00|68.88|68.08|68.82|68.02|68.88|68.08|68.82|68.02|16
1654043350000|2022-06-01 00:29:10|68.81|68.01|68.83|68.03|68.85|68.05|68.81|68.01|9
1654043360000|2022-06-01 00:29:20|68.82|68.02|68.82|68.02|68.84|68.04|68.82|68.02|14
1654043370000|2022-06-01 00:29:30|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|9
1654043380000|2022-06-01 00:29:40|68.82|68.02|68.85|68.05|68.85|68.05|68.82|68.02|14
1654043390000|2022-06-01 00:29:50|68.84|68.04|68.84|68.04|68.85|68.05|68.82|68.02|13
1654043400000|2022-06-01 00:30:00|68.85|68.05|68.9|68.1|68.91|68.11|68.85|68.05|20
1654043410000|2022-06-01 00:30:10|68.91|68.11|68.83|68.03|68.91|68.11|68.83|68.03|15
1654043420000|2022-06-01 00:30:20|68.84|68.04|68.72|67.92|68.84|68.04|68.72|67.92|15
1654043430000|2022-06-01 00:30:30|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|4
1654043440000|2022-06-01 00:30:40|68.74|67.94|68.79|67.99|68.81|68.01|68.72|67.92|15
1654043450000|2022-06-01 00:30:50|68.8|68|68.72|67.92|68.81|68.01|68.72|67.92|19
1654043460000|2022-06-01 00:31:00|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|4
1654043470000|2022-06-01 00:31:10|68.73|67.93|68.79|67.99|68.81|68.01|68.72|67.92|10
1654043480000|2022-06-01 00:31:20|68.8|68|68.74|67.94|68.8|68|68.74|67.94|10
1654043490000|2022-06-01 00:31:30|68.75|67.95|68.79|67.99|68.79|67.99|68.74|67.94|4
1654043500000|2022-06-01 00:31:40|68.78|67.98|68.9|68.1|68.91|68.11|68.78|67.98|13
1654043510000|2022-06-01 00:31:50|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|12
1654043520000|2022-06-01 00:32:00|68.92|68.12|68.92|68.12|68.97|68.17|68.9|68.1|19
1654043530000|2022-06-01 00:32:10|68.93|68.13|69.02|68.22|69.02|68.22|68.93|68.13|14
1654043540000|2022-06-01 00:32:20|69.01|68.21|69.03|68.23|69.04|68.24|69.01|68.21|17
1654043550000|2022-06-01 00:32:30|69.04|68.24|69.15|68.35|69.15|68.35|69.03|68.23|13
1654043560000|2022-06-01 00:32:40|69.16|68.36|69.15|68.35|69.23|68.43|69.15|68.35|19
1654043570000|2022-06-01 00:32:50|69.16|68.36|69.15|68.35|69.17|68.37|69.15|68.35|13
1654043580000|2022-06-01 00:33:00|69.16|68.36|69.15|68.35|69.16|68.36|69.13|68.33|16
1654043590000|2022-06-01 00:33:10|69.14|68.34|69.14|68.34|69.15|68.35|69.12|68.32|13
1654043600000|2022-06-01 00:33:20|69.13|68.33|69.18|68.38|69.18|68.38|69.12|68.32|16
1654043610000|2022-06-01 00:33:30|69.19|68.39|69.19|68.39|69.23|68.43|69.18|68.38|15
1654043620000|2022-06-01 00:33:40|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|8
1654043630000|2022-06-01 00:33:50|69.2|68.4|69.18|68.38|69.2|68.4|69.18|68.38|9
1654043640000|2022-06-01 00:34:00|69.19|68.39|69.2|68.4|69.2|68.4|69.18|68.38|10
1654043650000|2022-06-01 00:34:10|69.19|68.39|69.25|68.45|69.26|68.46|69.19|68.39|13
1654043660000|2022-06-01 00:34:20|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|10
1654043670000|2022-06-01 00:34:30|69.26|68.46|69.24|68.44|69.26|68.46|69.21|68.41|16
1654043680000|2022-06-01 00:34:40|69.23|68.43|69.24|68.44|69.25|68.45|69.23|68.43|6
1654043690000|2022-06-01 00:34:50|69.23|68.43|69.22|68.42|69.23|68.43|69.21|68.41|5
1654043700000|2022-06-01 00:35:00|69.21|68.41|69.21|68.41|69.23|68.43|69.21|68.41|7
1654043710000|2022-06-01 00:35:10|69.22|68.42|69.35|68.55|69.35|68.55|69.21|68.41|17
1654043720000|2022-06-01 00:35:20|69.34|68.54|69.33|68.53|69.35|68.55|69.32|68.52|6
1654043730000|2022-06-01 00:35:30|69.34|68.54|69.35|68.55|69.36|68.56|69.32|68.52|12
1654043740000|2022-06-01 00:35:40|69.36|68.56|69.42|68.62|69.43|68.63|69.34|68.54|14
1654043750000|2022-06-01 00:35:50|69.41|68.61|69.44|68.64|69.45|68.65|69.41|68.61|10
1654043760000|2022-06-01 00:36:00|69.42|68.62|69.45|68.65|69.46|68.66|69.41|68.61|10
1654043770000|2022-06-01 00:36:10|69.46|68.66|69.42|68.62|69.46|68.66|69.42|68.62|4
1654043780000|2022-06-01 00:36:20|69.4|68.6|69.41|68.61|69.42|68.62|69.4|68.6|8
1654043790000|2022-06-01 00:36:30|69.4|68.6|69.39|68.59|69.4|68.6|69.39|68.59|4
1654043800000|2022-06-01 00:36:40|69.4|68.6|69.41|68.61|69.41|68.61|69.39|68.59|6
1654043810000|2022-06-01 00:36:50|69.4|68.6|69.34|68.54|69.4|68.6|69.34|68.54|4
1654043820000|2022-06-01 00:37:00|69.33|68.53|69.32|68.52|69.36|68.56|69.32|68.52|10
1654043830000|2022-06-01 00:37:10|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|2
1654043840000|2022-06-01 00:37:20|69.31|68.51|69.23|68.43|69.31|68.51|69.23|68.43|9
1654043850000|2022-06-01 00:37:30|69.24|68.44|69.23|68.43|69.24|68.44|69.2|68.4|19
1654043860000|2022-06-01 00:37:40|69.22|68.42|69.21|68.41|69.23|68.43|69.21|68.41|12
1654043870000|2022-06-01 00:37:50|69.22|68.42|69.2|68.4|69.22|68.42|69.2|68.4|7
1654043880000|2022-06-01 00:38:00|69.21|68.41|69.21|68.41|69.23|68.43|69.19|68.39|17
1654043890000|2022-06-01 00:38:10|69.2|68.4|69.23|68.43|69.23|68.43|69.2|68.4|10
1654043900000|2022-06-01 00:38:20|69.24|68.44|69.22|68.42|69.24|68.44|69.21|68.41|13
1654043910000|2022-06-01 00:38:30|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|4
1654043920000|2022-06-01 00:38:40|69.23|68.43|69.2|68.4|69.23|68.43|69.2|68.4|15
1654043930000|2022-06-01 00:38:50|69.19|68.39|69.21|68.41|69.21|68.41|69.19|68.39|15
1654043940000|2022-06-01 00:39:00|69.2|68.4|69.21|68.41|69.22|68.42|69.19|68.39|10
1654043950000|2022-06-01 00:39:10|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|6
1654043960000|2022-06-01 00:39:20|69.22|68.42|69.28|68.48|69.28|68.48|69.21|68.41|15
1654043970000|2022-06-01 00:39:30|69.29|68.49|69.29|68.49|69.32|68.52|69.29|68.49|17
1654043980000|2022-06-01 00:39:40|69.3|68.5|69.29|68.49|69.31|68.51|69.28|68.48|16
1654043990000|2022-06-01 00:39:50|69.28|68.48|69.29|68.49|69.32|68.52|69.27|68.47|17
1654044000000|2022-06-01 00:40:00|69.3|68.5|69.3|68.5|69.31|68.51|69.29|68.49|13
1654044010000|2022-06-01 00:40:10|69.31|68.51|69.33|68.53|69.33|68.53|69.3|68.5|5
1654044020000|2022-06-01 00:40:20|69.35|68.55|69.42|68.62|69.42|68.62|69.35|68.55|11
1654044030000|2022-06-01 00:40:30|69.43|68.63|69.43|68.63|69.43|68.63|69.39|68.59|16
1654044040000|2022-06-01 00:40:40|69.42|68.62|69.43|68.63|69.43|68.63|69.4|68.6|13
1654044050000|2022-06-01 00:40:50|69.42|68.62|69.45|68.65|69.49|68.69|69.42|68.62|16
1654044060000|2022-06-01 00:41:00|69.48|68.68|69.4|68.6|69.5|68.7|69.4|68.6|21
1654044070000|2022-06-01 00:41:10|69.41|68.61|69.4|68.6|69.48|68.68|69.4|68.6|19
1654044080000|2022-06-01 00:41:20|69.39|68.59|69.41|68.61|69.42|68.62|69.39|68.59|11
1654044090000|2022-06-01 00:41:30|69.4|68.6|69.41|68.61|69.44|68.64|69.4|68.6|17
1654044100000|2022-06-01 00:41:40|69.42|68.62|69.41|68.61|69.43|68.63|69.4|68.6|8
1654044110000|2022-06-01 00:41:50|69.42|68.62|69.42|68.62|69.43|68.63|69.4|68.6|12
1654044120000|2022-06-01 00:42:00|69.41|68.61|69.42|68.62|69.44|68.64|69.41|68.61|14
1654044130000|2022-06-01 00:42:10|69.43|68.63|69.41|68.61|69.43|68.63|69.4|68.6|6
1654044140000|2022-06-01 00:42:20|69.47|68.67|69.48|68.68|69.5|68.7|69.47|68.67|8
1654044150000|2022-06-01 00:42:30|69.5|68.7|69.47|68.67|69.5|68.7|69.47|68.67|20
1654044160000|2022-06-01 00:42:40|69.49|68.69|69.48|68.68|69.5|68.7|69.47|68.67|11
1654044170000|2022-06-01 00:42:50|69.5|68.7|69.49|68.69|69.5|68.7|69.48|68.68|6
1654044180000|2022-06-01 00:43:00|69.5|68.7|69.63|68.83|69.64|68.84|69.49|68.69|18
1654044190000|2022-06-01 00:43:10|69.64|68.84|69.65|68.85|69.65|68.85|69.61|68.81|17
1654044200000|2022-06-01 00:43:20|69.64|68.84|69.68|68.88|69.71|68.91|69.64|68.84|23
1654044210000|2022-06-01 00:43:30|69.66|68.86|69.69|68.89|69.7|68.9|69.66|68.86|15
1654044220000|2022-06-01 00:43:40|69.7|68.9|69.78|68.98|69.78|68.98|69.68|68.88|20
1654044230000|2022-06-01 00:43:50|69.77|68.97|69.8|69|69.81|69.01|69.77|68.97|12
1654044240000|2022-06-01 00:44:00|69.79|68.99|69.9|69.1|69.9|69.1|69.79|68.99|17
1654044250000|2022-06-01 00:44:10|69.91|69.11|69.87|69.07|69.91|69.11|69.82|69.02|14
1654044260000|2022-06-01 00:44:20|69.89|69.09|69.98|69.18|70|69.2|69.89|69.09|21
1654044270000|2022-06-01 00:44:30|69.97|69.17|70.08|69.28|70.08|69.28|69.95|69.15|26
1654044280000|2022-06-01 00:44:40|70.09|69.29|70.28|69.48|70.28|69.48|70.08|69.28|14
1654044290000|2022-06-01 00:44:50|70.26|69.46|70.09|69.29|70.31|69.51|70.09|69.29|29
1654044300000|2022-06-01 00:45:00|70.05|69.25|69.99|69.19|70.05|69.25|69.98|69.18|18
1654044310000|2022-06-01 00:45:10|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|6
1654044320000|2022-06-01 00:45:20|69.98|69.18|70.2|69.4|70.2|69.4|69.98|69.18|25
1654044330000|2022-06-01 00:45:30|70.19|69.39|70.19|69.39|70.21|69.41|70.18|69.38|9
1654044340000|2022-06-01 00:45:40|70.18|69.38|70.22|69.42|70.22|69.42|70.18|69.38|9
1654044350000|2022-06-01 00:45:50|70.23|69.43|70.28|69.48|70.3|69.5|70.23|69.43|14
1654044360000|2022-06-01 00:46:00|70.29|69.49|70.28|69.48|70.29|69.49|70.27|69.47|14
1654044370000|2022-06-01 00:46:10|70.29|69.49|70.3|69.5|70.32|69.52|70.28|69.48|16
1654044380000|2022-06-01 00:46:20|70.31|69.51|70.39|69.59|70.39|69.59|70.29|69.49|29
1654044390000|2022-06-01 00:46:30|70.38|69.58|70.47|69.67|70.47|69.67|70.36|69.56|21
1654044400000|2022-06-01 00:46:40|70.45|69.65|70.57|69.77|70.58|69.78|70.45|69.65|22
1654044410000|2022-06-01 00:46:50|70.56|69.76|70.8|70|70.84|70.04|70.56|69.76|28
1654044420000|2022-06-01 00:47:00|70.77|69.97|70.67|69.87|70.77|69.97|70.53|69.73|26
1654044430000|2022-06-01 00:47:10|70.66|69.86|70.76|69.96|70.79|69.99|70.65|69.85|22
1654044440000|2022-06-01 00:47:20|70.75|69.95|70.72|69.92|70.78|69.98|70.68|69.88|20
1654044450000|2022-06-01 00:47:30|70.71|69.91|70.93|70.13|70.93|70.13|70.7|69.9|28
1654044460000|2022-06-01 00:47:40|70.92|70.12|70.87|70.07|70.93|70.13|70.75|69.95|23
1654044470000|2022-06-01 00:47:50|70.88|70.08|70.87|70.07|70.95|70.15|70.87|70.07|26
1654044480000|2022-06-01 00:48:00|70.82|70.02|70.77|69.97|70.85|70.05|70.67|69.87|22
1654044490000|2022-06-01 00:48:10|70.78|69.98|70.83|70.03|70.85|70.05|70.76|69.96|25
1654044500000|2022-06-01 00:48:20|70.84|70.04|70.82|70.02|70.84|70.04|70.78|69.98|21
1654044510000|2022-06-01 00:48:30|70.81|70.01|70.8|70|70.82|70.02|70.78|69.98|11
1654044520000|2022-06-01 00:48:40|70.79|69.99|70.66|69.86|70.8|70|70.64|69.84|24
1654044530000|2022-06-01 00:48:50|70.65|69.85|70.69|69.89|70.69|69.89|70.65|69.85|20
1654044540000|2022-06-01 00:49:00|70.68|69.88|70.71|69.91|70.72|69.92|70.65|69.85|25
1654044550000|2022-06-01 00:49:10|70.7|69.9|70.61|69.81|70.71|69.91|70.61|69.81|23
1654044560000|2022-06-01 00:49:20|70.62|69.82|70.52|69.72|70.62|69.82|70.51|69.71|29
1654044570000|2022-06-01 00:49:30|70.5|69.7|70.59|69.79|70.59|69.79|70.47|69.67|22
1654044580000|2022-06-01 00:49:40|70.58|69.78|70.59|69.79|70.6|69.8|70.51|69.71|15
1654044590000|2022-06-01 00:49:50|70.58|69.78|70.54|69.74|70.61|69.81|70.52|69.72|25
1654044600000|2022-06-01 00:50:00|70.52|69.72|70.49|69.69|70.53|69.73|70.46|69.66|19
1654044610000|2022-06-01 00:50:10|70.5|69.7|70.48|69.68|70.53|69.73|70.46|69.66|22
1654044620000|2022-06-01 00:50:20|70.47|69.67|70.49|69.69|70.49|69.69|70.46|69.66|17
1654044630000|2022-06-01 00:50:30|70.48|69.68|70.5|69.7|70.52|69.72|70.47|69.67|21
1654044640000|2022-06-01 00:50:40|70.49|69.69|70.49|69.69|70.5|69.7|70.48|69.68|8
1654044650000|2022-06-01 00:50:50|70.5|69.7|70.49|69.69|70.52|69.72|70.48|69.68|12
1654044660000|2022-06-01 00:51:00|70.48|69.68|70.37|69.57|70.49|69.69|70.37|69.57|24
1654044670000|2022-06-01 00:51:10|70.38|69.58|70.38|69.58|70.39|69.59|70.37|69.57|12
1654044680000|2022-06-01 00:51:20|70.39|69.59|70.37|69.57|70.39|69.59|70.35|69.55|12
1654044690000|2022-06-01 00:51:30|70.38|69.58|70.36|69.56|70.38|69.58|70.35|69.55|17
1654044700000|2022-06-01 00:51:40|70.37|69.57|70.25|69.45|70.37|69.57|70.25|69.45|12
1654044710000|2022-06-01 00:51:50|70.23|69.43|70.31|69.51|70.31|69.51|70.22|69.42|15
1654044720000|2022-06-01 00:52:00|70.3|69.5|70.23|69.43|70.3|69.5|70.22|69.42|17
1654044730000|2022-06-01 00:52:10|70.28|69.48|70.29|69.49|70.31|69.51|70.26|69.46|15
1654044740000|2022-06-01 00:52:20|70.28|69.48|70.28|69.48|70.29|69.49|70.27|69.47|15
1654044750000|2022-06-01 00:52:30|70.25|69.45|70.12|69.32|70.25|69.45|70.09|69.29|26
1654044760000|2022-06-01 00:52:40|70.13|69.33|70.19|69.39|70.21|69.41|70.12|69.32|19
1654044770000|2022-06-01 00:52:50|70.2|69.4|70.19|69.39|70.2|69.4|70.18|69.38|8
1654044780000|2022-06-01 00:53:00|70.21|69.41|70.27|69.47|70.29|69.49|70.19|69.39|24
1654044790000|2022-06-01 00:53:10|70.23|69.43|70.18|69.38|70.23|69.43|70.17|69.37|14
1654044800000|2022-06-01 00:53:20|70.17|69.37|70.18|69.38|70.21|69.41|70.17|69.37|16
1654044810000|2022-06-01 00:53:30|70.19|69.39|70.1|69.3|70.19|69.39|70.1|69.3|18
1654044820000|2022-06-01 00:53:40|70.09|69.29|70.1|69.3|70.11|69.31|70.09|69.29|14
1654044830000|2022-06-01 00:53:50|70.11|69.31|70.22|69.42|70.23|69.43|70.1|69.3|12
1654044840000|2022-06-01 00:54:00|70.23|69.43|70.2|69.4|70.23|69.43|70.18|69.38|15
1654044850000|2022-06-01 00:54:10|70.21|69.41|70.3|69.5|70.31|69.51|70.21|69.41|22
1654044860000|2022-06-01 00:54:20|70.31|69.51|70.28|69.48|70.39|69.59|70.28|69.48|16
1654044870000|2022-06-01 00:54:30|70.27|69.47|70.3|69.5|70.3|69.5|70.27|69.47|16
1654044880000|2022-06-01 00:54:40|70.29|69.49|70.28|69.48|70.3|69.5|70.26|69.46|11
1654044890000|2022-06-01 00:54:50|70.27|69.47|70.29|69.49|70.3|69.5|70.27|69.47|13
1654044900000|2022-06-01 00:55:00|70.3|69.5|70.38|69.58|70.4|69.6|70.28|69.48|14
1654044910000|2022-06-01 00:55:10|70.39|69.59|70.38|69.58|70.4|69.6|70.32|69.52|19
1654044920000|2022-06-01 00:55:20|70.32|69.52|70.42|69.62|70.42|69.62|70.31|69.51|19
1654044930000|2022-06-01 00:55:30|70.41|69.61|70.61|69.81|70.61|69.81|70.41|69.61|23
1654044940000|2022-06-01 00:55:40|70.56|69.76|70.49|69.69|70.57|69.77|70.48|69.68|21
1654044950000|2022-06-01 00:55:50|70.5|69.7|70.55|69.75|70.61|69.81|70.5|69.7|19
1654044960000|2022-06-01 00:56:00|70.56|69.76|70.47|69.67|70.58|69.78|70.47|69.67|23
1654044970000|2022-06-01 00:56:10|70.48|69.68|70.47|69.67|70.52|69.72|70.47|69.67|20
1654044980000|2022-06-01 00:56:20|70.46|69.66|70.59|69.79|70.59|69.79|70.46|69.66|23
1654044990000|2022-06-01 00:56:30|70.58|69.78|70.52|69.72|70.59|69.79|70.51|69.71|21
1654045000000|2022-06-01 00:56:40|70.51|69.71|70.4|69.6|70.51|69.71|70.39|69.59|24
1654045010000|2022-06-01 00:56:50|70.41|69.61|70.41|69.61|70.47|69.67|70.41|69.61|13
1654045020000|2022-06-01 00:57:00|70.42|69.62|70.39|69.59|70.44|69.64|70.37|69.57|15
1654045030000|2022-06-01 00:57:10|70.38|69.58|70.42|69.62|70.42|69.62|70.38|69.58|19
1654045040000|2022-06-01 00:57:20|70.38|69.58|70.37|69.57|70.41|69.61|70.35|69.55|16
1654045050000|2022-06-01 00:57:30|70.36|69.56|70.38|69.58|70.4|69.6|70.36|69.56|16
1654045060000|2022-06-01 00:57:40|70.39|69.59|70.37|69.57|70.39|69.59|70.32|69.52|22
1654045070000|2022-06-01 00:57:50|70.35|69.55|70.35|69.55|70.37|69.57|70.31|69.51|18
1654045080000|2022-06-01 00:58:00|70.3|69.5|70.27|69.47|70.31|69.51|70.26|69.46|22
1654045090000|2022-06-01 00:58:10|70.26|69.46|70.32|69.52|70.32|69.52|70.26|69.46|12
1654045100000|2022-06-01 00:58:20|70.31|69.51|70.28|69.48|70.32|69.52|70.28|69.48|13
1654045110000|2022-06-01 00:58:30|70.29|69.49|70.28|69.48|70.3|69.5|70.27|69.47|13
1654045120000|2022-06-01 00:58:40|70.27|69.47|70.29|69.49|70.3|69.5|70.27|69.47|9
1654045130000|2022-06-01 00:58:50|70.28|69.48|70.26|69.46|70.29|69.49|70.26|69.46|12
1654045140000|2022-06-01 00:59:00|70.28|69.48|70.23|69.43|70.28|69.48|70.23|69.43|8
1654045150000|2022-06-01 00:59:10|70.24|69.44|70.27|69.47|70.27|69.47|70.23|69.43|9
1654045160000|2022-06-01 00:59:20|70.28|69.48|70.2|69.4|70.28|69.48|70.2|69.4|18
1654045170000|2022-06-01 00:59:30|70.21|69.41|70.2|69.4|70.22|69.42|70.19|69.39|12
1654045180000|2022-06-01 00:59:40|70.19|69.39|70.15|69.35|70.21|69.41|70.12|69.32|19
1654045190000|2022-06-01 00:59:50|70.17|69.37|70.11|69.31|70.17|69.37|70.11|69.31|14
1654045200000|2022-06-01 01:00:00|70.12|69.32|70.12|69.32|70.14|69.34|70.1|69.3|14
1654045210000|2022-06-01 01:00:10|70.11|69.31|70.12|69.32|70.13|69.33|70.09|69.29|17
1654045220000|2022-06-01 01:00:20|70.11|69.31|70.11|69.31|70.14|69.34|70.11|69.31|17
1654045230000|2022-06-01 01:00:30|70.1|69.3|70.11|69.31|70.12|69.32|70.1|69.3|10
1654045240000|2022-06-01 01:00:40|70.1|69.3|70.08|69.28|70.11|69.31|70.07|69.27|16
1654045250000|2022-06-01 01:00:50|70.05|69.25|70.01|69.21|70.08|69.28|70|69.2|15
1654045260000|2022-06-01 01:01:00|70|69.2|70|69.2|70.02|69.22|69.99|69.19|9
1654045270000|2022-06-01 01:01:10|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|6
1654045280000|2022-06-01 01:01:20|69.99|69.19|69.98|69.18|70|69.2|69.97|69.17|10
1654045290000|2022-06-01 01:01:30|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|12
1654045300000|2022-06-01 01:01:40|69.97|69.17|69.95|69.15|69.97|69.17|69.93|69.13|15
1654045310000|2022-06-01 01:01:50|69.96|69.16|69.94|69.14|69.96|69.16|69.94|69.14|15
1654045320000|2022-06-01 01:02:00|69.95|69.15|69.93|69.13|69.96|69.16|69.92|69.12|16
1654045330000|2022-06-01 01:02:10|69.94|69.14|69.93|69.13|69.95|69.15|69.92|69.12|13
1654045340000|2022-06-01 01:02:20|69.92|69.12|69.93|69.13|69.94|69.14|69.92|69.12|12
1654045350000|2022-06-01 01:02:30|69.94|69.14|69.94|69.14|69.94|69.14|69.93|69.13|9
1654045360000|2022-06-01 01:02:40|69.93|69.13|69.92|69.12|69.94|69.14|69.91|69.11|6
1654045370000|2022-06-01 01:02:50|69.94|69.14|69.94|69.14|69.95|69.15|69.93|69.13|13
1654045380000|2022-06-01 01:03:00|69.93|69.13|69.9|69.1|69.94|69.14|69.9|69.1|6
1654045390000|2022-06-01 01:03:10|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|2
1654045400000|2022-06-01 01:03:20|69.89|69.09|69.92|69.12|69.92|69.12|69.88|69.08|13
1654045410000|2022-06-01 01:03:30|69.93|69.13|69.94|69.14|69.94|69.14|69.92|69.12|9
1654045420000|2022-06-01 01:03:40|69.93|69.13|69.91|69.11|69.93|69.13|69.91|69.11|3
1654045430000|2022-06-01 01:03:50|69.92|69.12|69.91|69.11|69.93|69.13|69.9|69.1|11
1654045440000|2022-06-01 01:04:00|69.92|69.12|70|69.2|70.01|69.21|69.92|69.12|17
1654045450000|2022-06-01 01:04:10|69.99|69.19|70.1|69.3|70.1|69.3|69.97|69.17|21
1654045460000|2022-06-01 01:04:20|70.11|69.31|70.09|69.29|70.11|69.31|70.08|69.28|16
1654045470000|2022-06-01 01:04:30|70.05|69.25|70.02|69.22|70.06|69.26|70.01|69.21|12
1654045480000|2022-06-01 01:04:40|70.03|69.23|70|69.2|70.03|69.23|70|69.2|12
1654045490000|2022-06-01 01:04:50|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|6
1654045500000|2022-06-01 01:05:00|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|10
1654045510000|2022-06-01 01:05:10|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|5
1654045520000|2022-06-01 01:05:20|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|5
1654045530000|2022-06-01 01:05:30|70.03|69.23|70.03|69.23|70.03|69.23|70.02|69.22|5
1654045540000|2022-06-01 01:05:40|70.04|69.24|70.11|69.31|70.11|69.31|70.03|69.23|11
1654045550000|2022-06-01 01:05:50|70.12|69.32|70.12|69.32|70.13|69.33|70.1|69.3|19
1654045560000|2022-06-01 01:06:00|70.11|69.31|70.15|69.35|70.15|69.35|70.11|69.31|10
1654045570000|2022-06-01 01:06:10|70.16|69.36|70.16|69.36|70.17|69.37|70.15|69.35|7
1654045580000|2022-06-01 01:06:20|70.17|69.37|70.2|69.4|70.21|69.41|70.14|69.34|17
1654045590000|2022-06-01 01:06:30|70.21|69.41|70.22|69.42|70.23|69.43|70.18|69.38|20
1654045600000|2022-06-01 01:06:40|70.21|69.41|70.21|69.41|70.23|69.43|70.19|69.39|12
1654045610000|2022-06-01 01:06:50|70.2|69.4|70.22|69.42|70.22|69.42|70.19|69.39|13
1654045620000|2022-06-01 01:07:00|70.21|69.41|70.21|69.41|70.21|69.41|70.18|69.38|21
1654045630000|2022-06-01 01:07:10|70.19|69.39|70.19|69.39|70.21|69.41|70.19|69.39|5
1654045640000|2022-06-01 01:07:20|70.2|69.4|70.19|69.39|70.2|69.4|70.18|69.38|5
1654045650000|2022-06-01 01:07:30|70.21|69.41|70.14|69.34|70.21|69.41|70.14|69.34|11
1654045660000|2022-06-01 01:07:40|70.15|69.35|70.15|69.35|70.15|69.35|70.14|69.34|3
1654045670000|2022-06-01 01:07:50|70.14|69.34|70.15|69.35|70.15|69.35|70.13|69.33|12
1654045680000|2022-06-01 01:08:00|70.14|69.34|70.14|69.34|70.15|69.35|70.13|69.33|21
1654045690000|2022-06-01 01:08:10|70.15|69.35|70.19|69.39|70.2|69.4|70.15|69.35|15
1654045700000|2022-06-01 01:08:20|70.18|69.38|70.21|69.41|70.21|69.41|70.18|69.38|14
1654045710000|2022-06-01 01:08:30|70.2|69.4|70.2|69.4|70.21|69.41|70.2|69.4|17
1654045720000|2022-06-01 01:08:40|70.19|69.39|70.19|69.39|70.21|69.41|70.19|69.39|13
1654045730000|2022-06-01 01:08:50|70.18|69.38|70.2|69.4|70.2|69.4|70.16|69.36|15
1654045740000|2022-06-01 01:09:00|70.19|69.39|70.18|69.38|70.2|69.4|70.17|69.37|15
1654045750000|2022-06-01 01:09:10|70.19|69.39|70.18|69.38|70.19|69.39|70.17|69.37|14
1654045760000|2022-06-01 01:09:20|70.17|69.37|70.18|69.38|70.19|69.39|70.17|69.37|8
1654045770000|2022-06-01 01:09:30|70.19|69.39|70.2|69.4|70.22|69.42|70.18|69.38|18
1654045780000|2022-06-01 01:09:40|70.21|69.41|70.22|69.42|70.24|69.44|70.2|69.4|14
1654045790000|2022-06-01 01:09:50|70.23|69.43|70.29|69.49|70.31|69.51|70.23|69.43|20
1654045800000|2022-06-01 01:10:00|70.3|69.5|70.24|69.44|70.3|69.5|70.19|69.39|20
1654045810000|2022-06-01 01:10:10|70.23|69.43|70.23|69.43|70.24|69.44|70.21|69.41|16
1654045820000|2022-06-01 01:10:20|70.24|69.44|70.2|69.4|70.24|69.44|70.19|69.39|10
1654045830000|2022-06-01 01:10:30|70.19|69.39|70.31|69.51|70.34|69.54|70.19|69.39|20
1654045840000|2022-06-01 01:10:40|70.3|69.5|70.26|69.46|70.3|69.5|70.26|69.46|15
1654045850000|2022-06-01 01:10:50|70.24|69.44|70.23|69.43|70.26|69.46|70.23|69.43|17
1654045860000|2022-06-01 01:11:00|70.24|69.44|70.26|69.46|70.26|69.46|70.23|69.43|5
1654045870000|2022-06-01 01:11:10|70.25|69.45|70.26|69.46|70.26|69.46|70.25|69.45|8
1654045880000|2022-06-01 01:11:20|70.25|69.45|70.32|69.52|70.33|69.53|70.25|69.45|16
1654045890000|2022-06-01 01:11:30|70.33|69.53|70.33|69.53|70.34|69.54|70.32|69.52|11
1654045900000|2022-06-01 01:11:40|70.32|69.52|70.35|69.55|70.36|69.56|70.32|69.52|14
1654045910000|2022-06-01 01:11:50|70.36|69.56|70.36|69.56|70.36|69.56|70.34|69.54|13
1654045920000|2022-06-01 01:12:00|70.35|69.55|70.36|69.56|70.36|69.56|70.35|69.55|12
1654045930000|2022-06-01 01:12:10|70.35|69.55|70.36|69.56|70.36|69.56|70.35|69.55|10
1654045940000|2022-06-01 01:12:20|70.35|69.55|70.35|69.55|70.36|69.56|70.33|69.53|12
1654045950000|2022-06-01 01:12:30|70.34|69.54|70.35|69.55|70.36|69.56|70.34|69.54|18
1654045960000|2022-06-01 01:12:40|70.36|69.56|70.4|69.6|70.42|69.62|70.35|69.55|14
1654045970000|2022-06-01 01:12:50|70.39|69.59|70.41|69.61|70.43|69.63|70.39|69.59|17
1654045980000|2022-06-01 01:13:00|70.43|69.63|70.37|69.57|70.43|69.63|70.37|69.57|20
1654045990000|2022-06-01 01:13:10|70.34|69.54|70.33|69.53|70.34|69.54|70.3|69.5|9
1654046000000|2022-06-01 01:13:20|70.31|69.51|70.32|69.52|70.34|69.54|70.31|69.51|12
1654046010000|2022-06-01 01:13:30|70.31|69.51|70.23|69.43|70.31|69.51|70.23|69.43|14
1654046020000|2022-06-01 01:13:40|70.22|69.42|70.23|69.43|70.23|69.43|70.22|69.42|10
1654046030000|2022-06-01 01:13:50|70.24|69.44|70.26|69.46|70.26|69.46|70.23|69.43|5
1654046040000|2022-06-01 01:14:00|70.25|69.45|70.26|69.46|70.26|69.46|70.25|69.45|6
1654046050000|2022-06-01 01:14:10|70.25|69.45|70.26|69.46|70.26|69.46|70.25|69.45|12
1654046060000|2022-06-01 01:14:20|70.25|69.45|70.26|69.46|70.26|69.46|70.25|69.45|10
1654046070000|2022-06-01 01:14:30|70.27|69.47|70.26|69.46|70.27|69.47|70.25|69.45|8
1654046080000|2022-06-01 01:14:40|70.25|69.45|70.26|69.46|70.27|69.47|70.25|69.45|11
1654046090000|2022-06-01 01:14:50|70.25|69.45|70.27|69.47|70.27|69.47|70.25|69.45|7
1654046100000|2022-06-01 01:15:00|70.26|69.46|70.25|69.45|70.27|69.47|70.24|69.44|8
1654046110000|2022-06-01 01:15:10|70.24|69.44|70.25|69.45|70.26|69.46|70.24|69.44|6
1654046120000|2022-06-01 01:15:20|70.24|69.44|70.2|69.4|70.24|69.44|70.19|69.39|9
1654046130000|2022-06-01 01:15:30|70.21|69.41|70.2|69.4|70.23|69.43|70.19|69.39|14
1654046140000|2022-06-01 01:15:40|70.21|69.41|70.22|69.42|70.22|69.42|70.19|69.39|13
1654046150000|2022-06-01 01:15:50|70.21|69.41|70.2|69.4|70.22|69.42|70.18|69.38|16
1654046160000|2022-06-01 01:16:00|70.21|69.41|70.22|69.42|70.23|69.43|70.2|69.4|14
1654046170000|2022-06-01 01:16:10|70.21|69.41|70.22|69.42|70.22|69.42|70.21|69.41|16
1654046180000|2022-06-01 01:16:20|70.23|69.43|70.23|69.43|70.24|69.44|70.21|69.41|11
1654046190000|2022-06-01 01:16:30|70.22|69.42|70.22|69.42|70.23|69.43|70.22|69.42|3
1654046200000|2022-06-01 01:16:40|70.23|69.43|70.26|69.46|70.27|69.47|70.22|69.42|9
1654046210000|2022-06-01 01:16:50|70.24|69.44|70.31|69.51|70.32|69.52|70.24|69.44|10
1654046220000|2022-06-01 01:17:00|70.32|69.52|70.29|69.49|70.32|69.52|70.29|69.49|10
1654046230000|2022-06-01 01:17:10|70.28|69.48|70.26|69.46|70.32|69.52|70.25|69.45|17
1654046240000|2022-06-01 01:17:20|70.24|69.44|70.24|69.44|70.25|69.45|70.23|69.43|7
1654046250000|2022-06-01 01:17:30|70.23|69.43|70.19|69.39|70.24|69.44|70.19|69.39|8
1654046260000|2022-06-01 01:17:40|70.21|69.41|70.21|69.41|70.21|69.41|70.2|69.4|9
1654046270000|2022-06-01 01:17:50|70.22|69.42|70.21|69.41|70.22|69.42|70.19|69.39|7
1654046280000|2022-06-01 01:18:00|70.2|69.4|70.08|69.28|70.2|69.4|70.08|69.28|18
1654046290000|2022-06-01 01:18:10|70.09|69.29|70.1|69.3|70.11|69.31|70.08|69.28|13
1654046300000|2022-06-01 01:18:20|70.11|69.31|70.13|69.33|70.14|69.34|70.1|69.3|17
1654046310000|2022-06-01 01:18:30|70.12|69.32|70.13|69.33|70.14|69.34|70.12|69.32|10
1654046320000|2022-06-01 01:18:40|70.12|69.32|70.12|69.32|70.14|69.34|70.12|69.32|12
1654046330000|2022-06-01 01:18:50|70.13|69.33|70.11|69.31|70.14|69.34|70.1|69.3|15
1654046340000|2022-06-01 01:19:00|70.12|69.32|70.14|69.34|70.15|69.35|70.11|69.31|12
1654046350000|2022-06-01 01:19:10|70.13|69.33|70.13|69.33|70.15|69.35|70.12|69.32|18
1654046360000|2022-06-01 01:19:20|70.12|69.32|70.15|69.35|70.16|69.36|70.12|69.32|12
1654046370000|2022-06-01 01:19:30|70.14|69.34|70.14|69.34|70.15|69.35|70.13|69.33|7
1654046380000|2022-06-01 01:19:40|70.13|69.33|70.15|69.35|70.15|69.35|70.13|69.33|6
1654046390000|2022-06-01 01:19:50|70.13|69.33|70.14|69.34|70.15|69.35|70.13|69.33|8
1654046400000|2022-06-01 01:20:00|70.15|69.35|70.1|69.3|70.16|69.36|70.1|69.3|8
1654046410000|2022-06-01 01:20:10|70.11|69.31|70.1|69.3|70.11|69.31|70.1|69.3|8
1654046420000|2022-06-01 01:20:20|70.11|69.31|70.12|69.32|70.12|69.32|70.1|69.3|9
1654046430000|2022-06-01 01:20:30|70.11|69.31|69.88|69.08|70.11|69.31|69.88|69.08|17
1654046440000|2022-06-01 01:20:40|69.89|69.09|69.92|69.12|69.92|69.12|69.88|69.08|15
1654046450000|2022-06-01 01:20:50|69.91|69.11|69.92|69.12|69.92|69.12|69.91|69.11|12
1654046460000|2022-06-01 01:21:00|69.93|69.13|70|69.2|70.02|69.22|69.93|69.13|15
1654046470000|2022-06-01 01:21:10|70.01|69.21|70.02|69.22|70.03|69.23|70.01|69.21|16
1654046480000|2022-06-01 01:21:20|70.03|69.23|70|69.2|70.03|69.23|69.98|69.18|14
1654046490000|2022-06-01 01:21:30|69.99|69.19|69.91|69.11|70|69.2|69.89|69.09|13
1654046500000|2022-06-01 01:21:40|69.92|69.12|69.89|69.09|69.93|69.13|69.89|69.09|11
1654046510000|2022-06-01 01:21:50|69.9|69.1|69.83|69.03|69.9|69.1|69.82|69.02|18
1654046520000|2022-06-01 01:22:00|69.82|69.02|69.8|69|69.83|69.03|69.8|69|15
1654046530000|2022-06-01 01:22:10|69.79|68.99|69.71|68.91|69.8|69|69.71|68.91|12
1654046540000|2022-06-01 01:22:20|69.72|68.92|69.84|69.04|69.84|69.04|69.72|68.92|23
1654046550000|2022-06-01 01:22:30|69.83|69.03|69.82|69.02|69.83|69.03|69.8|69|13
1654046560000|2022-06-01 01:22:40|69.81|69.01|69.8|69|69.82|69.02|69.8|69|10
1654046570000|2022-06-01 01:22:50|69.81|69.01|69.81|69.01|69.81|69.01|69.79|68.99|9
1654046580000|2022-06-01 01:23:00|69.8|69|69.81|69.01|69.84|69.04|69.8|69|10
1654046590000|2022-06-01 01:23:10|69.8|69|69.8|69|69.81|69.01|69.8|69|11
1654046600000|2022-06-01 01:23:20|69.81|69.01|69.8|69|69.82|69.02|69.79|68.99|9
1654046610000|2022-06-01 01:23:30|69.79|68.99|69.71|68.91|69.79|68.99|69.7|68.9|14
1654046620000|2022-06-01 01:23:40|69.72|68.92|69.72|68.92|69.74|68.94|69.71|68.91|9
1654046630000|2022-06-01 01:23:50|69.73|68.93|69.74|68.94|69.74|68.94|69.72|68.92|12
1654046640000|2022-06-01 01:24:00|69.73|68.93|69.8|69|69.81|69.01|69.73|68.93|12
1654046650000|2022-06-01 01:24:10|69.81|69.01|69.8|69|69.83|69.03|69.79|68.99|13
1654046660000|2022-06-01 01:24:20|69.79|68.99|69.8|69|69.83|69.03|69.79|68.99|12
1654046670000|2022-06-01 01:24:30|69.81|69.01|69.81|69.01|69.83|69.03|69.81|69.01|13
1654046680000|2022-06-01 01:24:40|69.82|69.02|69.82|69.02|69.84|69.04|69.82|69.02|17
1654046690000|2022-06-01 01:24:50|69.83|69.03|69.83|69.03|69.85|69.05|69.82|69.02|14
1654046700000|2022-06-01 01:25:00|69.84|69.04|69.99|69.19|69.99|69.19|69.84|69.04|17
1654046710000|2022-06-01 01:25:10|70|69.2|70.03|69.23|70.03|69.23|69.99|69.19|11
1654046720000|2022-06-01 01:25:20|70.04|69.24|70.02|69.22|70.04|69.24|70.02|69.22|5
1654046730000|2022-06-01 01:25:30|70.03|69.23|70.02|69.22|70.04|69.24|70|69.2|15
1654046740000|2022-06-01 01:25:40|70.01|69.21|70.03|69.23|70.03|69.23|70|69.2|14
1654046750000|2022-06-01 01:25:50|70.01|69.21|69.99|69.19|70.02|69.22|69.98|69.18|15
1654046760000|2022-06-01 01:26:00|70|69.2|70.08|69.28|70.08|69.28|69.99|69.19|16
1654046770000|2022-06-01 01:26:10|70.09|69.29|70.05|69.25|70.1|69.3|70.03|69.23|14
1654046780000|2022-06-01 01:26:20|70.04|69.24|70.04|69.24|70.05|69.25|70.03|69.23|14
1654046790000|2022-06-01 01:26:30|70.03|69.23|70.06|69.26|70.06|69.26|70.03|69.23|7
1654046810000|2022-06-01 01:26:50|70.05|69.25|70.05|69.25|70.06|69.26|70.04|69.24|4
1654046820000|2022-06-01 01:27:00|70.06|69.26|70.05|69.25|70.06|69.26|70.04|69.24|5
1654046830000|2022-06-01 01:27:10|70.04|69.24|70.05|69.25|70.06|69.26|70.03|69.23|8
1654046840000|2022-06-01 01:27:20|70.06|69.26|70.11|69.31|70.11|69.31|70.05|69.25|10
1654046850000|2022-06-01 01:27:30|70.12|69.32|70.09|69.29|70.13|69.33|70.09|69.29|8
1654046860000|2022-06-01 01:27:40|70.08|69.28|70.1|69.3|70.1|69.3|70.08|69.28|9
1654046870000|2022-06-01 01:27:50|70.11|69.31|70.13|69.33|70.13|69.33|70.1|69.3|11
1654046880000|2022-06-01 01:28:00|70.14|69.34|70.13|69.33|70.15|69.35|70.12|69.32|19
1654046890000|2022-06-01 01:28:10|70.12|69.32|70.13|69.33|70.14|69.34|70.12|69.32|10
1654046900000|2022-06-01 01:28:20|70.12|69.32|70.13|69.33|70.14|69.34|70.12|69.32|8
1654046910000|2022-06-01 01:28:30|70.12|69.32|70.12|69.32|70.13|69.33|70.12|69.32|11
1654046920000|2022-06-01 01:28:40|70.13|69.33|70.14|69.34|70.14|69.34|70.12|69.32|10
1654046930000|2022-06-01 01:28:50|70.13|69.33|70.14|69.34|70.14|69.34|70.13|69.33|6
1654046940000|2022-06-01 01:29:00|70.13|69.33|70.11|69.31|70.13|69.33|70.09|69.29|12
1654046950000|2022-06-01 01:29:10|70.1|69.3|70.11|69.31|70.12|69.32|70.1|69.3|8
1654046960000|2022-06-01 01:29:20|70.1|69.3|70.11|69.31|70.11|69.31|70.09|69.29|14
1654046970000|2022-06-01 01:29:30|70.12|69.32|70.12|69.32|70.12|69.32|70.12|69.32|1
1654046980000|2022-06-01 01:29:40|70.13|69.33|70.2|69.4|70.21|69.41|70.12|69.32|10
1654046990000|2022-06-01 01:29:50|70.21|69.41|70.29|69.49|70.3|69.5|70.21|69.41|10
1654047000000|2022-06-01 01:30:00|70.3|69.5|70.23|69.43|70.3|69.5|70.23|69.43|7
1654047010000|2022-06-01 01:30:10|70.22|69.42|70.24|69.44|70.24|69.44|70.22|69.42|5
1654047020000|2022-06-01 01:30:20|70.23|69.43|70.31|69.51|70.31|69.51|70.23|69.43|11
1654047030000|2022-06-01 01:30:30|70.3|69.5|70.24|69.44|70.3|69.5|70.24|69.44|13
1654047040000|2022-06-01 01:30:40|70.23|69.43|70.24|69.44|70.25|69.45|70.23|69.43|6
1654047050000|2022-06-01 01:30:50|70.25|69.45|70.3|69.5|70.3|69.5|70.24|69.44|6
1654047060000|2022-06-01 01:31:00|70.31|69.51|70.3|69.5|70.31|69.51|70.3|69.5|2
1654047080000|2022-06-01 01:31:20|70.29|69.49|70.31|69.51|70.32|69.52|70.29|69.49|11
1654047090000|2022-06-01 01:31:30|70.29|69.49|70.29|69.49|70.31|69.51|70.29|69.49|17
1654047100000|2022-06-01 01:31:40|70.3|69.5|70.3|69.5|70.3|69.5|70.28|69.48|7
1654047110000|2022-06-01 01:31:50|70.29|69.49|70.29|69.49|70.3|69.5|70.29|69.49|5
1654047120000|2022-06-01 01:32:00|70.3|69.5|70.29|69.49|70.3|69.5|70.29|69.49|8
1654047130000|2022-06-01 01:32:10|70.3|69.5|70.27|69.47|70.3|69.5|70.27|69.47|4
1654047140000|2022-06-01 01:32:20|70.26|69.46|70.25|69.45|70.27|69.47|70.25|69.45|6
1654047150000|2022-06-01 01:32:30|70.24|69.44|70.23|69.43|70.26|69.46|70.2|69.4|11
1654047160000|2022-06-01 01:32:40|70.24|69.44|70.24|69.44|70.24|69.44|70.22|69.42|8
1654047170000|2022-06-01 01:32:50|70.23|69.43|70.24|69.44|70.25|69.45|70.2|69.4|23
1654047180000|2022-06-01 01:33:00|70.23|69.43|70.24|69.44|70.28|69.48|70.23|69.43|23
1654047190000|2022-06-01 01:33:10|70.26|69.46|70.26|69.46|70.27|69.47|70.24|69.44|19
1654047200000|2022-06-01 01:33:20|70.25|69.45|70.22|69.42|70.27|69.47|70.21|69.41|19
1654047210000|2022-06-01 01:33:30|70.21|69.41|70.21|69.41|70.22|69.42|70.2|69.4|24
1654047220000|2022-06-01 01:33:40|70.22|69.42|70.23|69.43|70.24|69.44|70.21|69.41|13
1654047230000|2022-06-01 01:33:50|70.24|69.44|70.23|69.43|70.24|69.44|70.21|69.41|20
1654047240000|2022-06-01 01:34:00|70.24|69.44|70.22|69.42|70.24|69.44|70.21|69.41|12
1654047250000|2022-06-01 01:34:10|70.23|69.43|70.23|69.43|70.24|69.44|70.21|69.41|11
1654047260000|2022-06-01 01:34:20|70.24|69.44|70.23|69.43|70.24|69.44|70.22|69.42|6
1654047270000|2022-06-01 01:34:30|70.24|69.44|70.23|69.43|70.24|69.44|70.22|69.42|10
1654047280000|2022-06-01 01:34:40|70.22|69.42|70.21|69.41|70.24|69.44|70.21|69.41|9
1654047290000|2022-06-01 01:34:50|70.22|69.42|70.2|69.4|70.22|69.42|70.18|69.38|11
1654047300000|2022-06-01 01:35:00|70.19|69.39|70.06|69.26|70.19|69.39|70.06|69.26|28
1654047310000|2022-06-01 01:35:10|70.03|69.23|70.04|69.24|70.05|69.25|70.01|69.21|21
1654047320000|2022-06-01 01:35:20|70.03|69.23|70.01|69.21|70.05|69.25|70.01|69.21|11
1654047330000|2022-06-01 01:35:30|70.04|69.24|69.98|69.18|70.04|69.24|69.98|69.18|16
1654047340000|2022-06-01 01:35:40|69.96|69.16|69.94|69.14|69.96|69.16|69.93|69.13|11
1654047350000|2022-06-01 01:35:50|69.93|69.13|69.94|69.14|69.94|69.14|69.92|69.12|15
1654047360000|2022-06-01 01:36:00|69.93|69.13|69.89|69.09|69.94|69.14|69.89|69.09|24
1654047370000|2022-06-01 01:36:10|69.92|69.12|69.93|69.13|69.93|69.13|69.91|69.11|17
1654047380000|2022-06-01 01:36:20|69.92|69.12|69.93|69.13|69.94|69.14|69.91|69.11|18
1654047390000|2022-06-01 01:36:30|69.94|69.14|69.91|69.11|69.94|69.14|69.9|69.1|16
1654047400000|2022-06-01 01:36:40|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|8
1654047410000|2022-06-01 01:36:50|69.92|69.12|69.92|69.12|69.93|69.13|69.91|69.11|9
1654047420000|2022-06-01 01:37:00|69.93|69.13|69.92|69.12|69.93|69.13|69.92|69.12|2
1654047430000|2022-06-01 01:37:10|69.93|69.13|69.95|69.15|69.95|69.15|69.92|69.12|7
1654047440000|2022-06-01 01:37:20|69.94|69.14|69.95|69.15|69.96|69.16|69.93|69.13|16
1654047450000|2022-06-01 01:37:30|69.94|69.14|69.95|69.15|69.95|69.15|69.93|69.13|17
1654047460000|2022-06-01 01:37:40|69.94|69.14|69.92|69.12|69.94|69.14|69.92|69.12|13
1654047470000|2022-06-01 01:37:50|69.93|69.13|69.93|69.13|69.93|69.13|69.91|69.11|24
1654047480000|2022-06-01 01:38:00|69.92|69.12|69.93|69.13|69.95|69.15|69.92|69.12|10
1654047490000|2022-06-01 01:38:10|69.94|69.14|69.94|69.14|69.95|69.15|69.93|69.13|11
1654047500000|2022-06-01 01:38:20|69.93|69.13|69.94|69.14|69.95|69.15|69.93|69.13|13
1654047510000|2022-06-01 01:38:30|69.93|69.13|69.93|69.13|69.94|69.14|69.92|69.12|13
1654047520000|2022-06-01 01:38:40|69.94|69.14|69.93|69.13|69.95|69.15|69.92|69.12|9
1654047530000|2022-06-01 01:38:50|69.94|69.14|69.94|69.14|69.94|69.14|69.92|69.12|11
1654047540000|2022-06-01 01:39:00|69.95|69.15|69.95|69.15|69.96|69.16|69.94|69.14|7
1654047550000|2022-06-01 01:39:10|69.96|69.16|69.95|69.15|69.96|69.16|69.95|69.15|2
1654047560000|2022-06-01 01:39:20|69.96|69.16|70.01|69.21|70.02|69.22|69.96|69.16|14
1654047570000|2022-06-01 01:39:30|70|69.2|70|69.2|70.01|69.21|70|69.2|7
1654047580000|2022-06-01 01:39:40|70.01|69.21|69.98|69.18|70.01|69.21|69.98|69.18|9
1654047590000|2022-06-01 01:39:50|69.97|69.17|70|69.2|70|69.2|69.97|69.17|10
1654047600000|2022-06-01 01:40:00|69.99|69.19|69.98|69.18|70.01|69.21|69.98|69.18|12
1654047610000|2022-06-01 01:40:10|69.99|69.19|69.98|69.18|69.99|69.19|69.97|69.17|12
1654047620000|2022-06-01 01:40:20|69.99|69.19|69.92|69.12|69.99|69.19|69.92|69.12|7
1654047630000|2022-06-01 01:40:30|69.91|69.11|69.92|69.12|69.94|69.14|69.91|69.11|14
1654047640000|2022-06-01 01:40:40|69.93|69.13|69.91|69.11|69.93|69.13|69.91|69.11|17
1654047650000|2022-06-01 01:40:50|69.92|69.12|69.98|69.18|69.98|69.18|69.92|69.12|13
1654047660000|2022-06-01 01:41:00|69.97|69.17|70|69.2|70|69.2|69.97|69.17|15
1654047670000|2022-06-01 01:41:10|69.99|69.19|69.99|69.19|70|69.2|69.98|69.18|13
1654047680000|2022-06-01 01:41:20|69.98|69.18|70|69.2|70|69.2|69.98|69.18|6
1654047690000|2022-06-01 01:41:30|69.99|69.19|69.97|69.17|70.01|69.21|69.97|69.17|8
1654047700000|2022-06-01 01:41:40|69.99|69.19|69.99|69.19|69.99|69.19|69.98|69.18|7
1654047710000|2022-06-01 01:41:50|69.98|69.18|69.99|69.19|69.99|69.19|69.98|69.18|4
1654047720000|2022-06-01 01:42:00|69.98|69.18|69.95|69.15|69.99|69.19|69.92|69.12|21
1654047730000|2022-06-01 01:42:10|69.94|69.14|69.92|69.12|69.94|69.14|69.91|69.11|13
1654047740000|2022-06-01 01:42:20|69.91|69.11|69.91|69.11|69.93|69.13|69.91|69.11|11
1654047750000|2022-06-01 01:42:30|69.92|69.12|69.89|69.09|69.92|69.12|69.88|69.08|16
1654047760000|2022-06-01 01:42:40|69.88|69.08|69.87|69.07|69.89|69.09|69.87|69.07|4
1654047770000|2022-06-01 01:42:50|69.88|69.08|69.88|69.08|69.89|69.09|69.87|69.07|9
1654047780000|2022-06-01 01:43:00|69.87|69.07|69.82|69.02|69.88|69.08|69.82|69.02|5
1654047790000|2022-06-01 01:43:10|69.81|69.01|69.82|69.02|69.83|69.03|69.81|69.01|4
1654047800000|2022-06-01 01:43:20|69.83|69.03|69.81|69.01|69.83|69.03|69.81|69.01|9
1654047810000|2022-06-01 01:43:30|69.82|69.02|69.83|69.03|69.83|69.03|69.81|69.01|12
1654047820000|2022-06-01 01:43:40|69.82|69.02|69.82|69.02|69.83|69.03|69.82|69.02|7
1654047830000|2022-06-01 01:43:50|69.81|69.01|69.81|69.01|69.82|69.02|69.81|69.01|9
1654047840000|2022-06-01 01:44:00|69.8|69|69.83|69.03|69.83|69.03|69.8|69|3
1654047850000|2022-06-01 01:44:10|69.84|69.04|69.85|69.05|69.85|69.05|69.83|69.03|8
1654047860000|2022-06-01 01:44:20|69.84|69.04|69.85|69.05|69.85|69.05|69.84|69.04|12
1654047870000|2022-06-01 01:44:30|69.87|69.07|69.91|69.11|69.93|69.13|69.87|69.07|17
1654047880000|2022-06-01 01:44:40|69.9|69.1|69.88|69.08|69.9|69.1|69.88|69.08|3
1654047890000|2022-06-01 01:44:50|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|2
1654047900000|2022-06-01 01:45:00|69.89|69.09|69.83|69.03|69.89|69.09|69.82|69.02|8
1654047910000|2022-06-01 01:45:10|69.82|69.02|69.84|69.04|69.84|69.04|69.82|69.02|7
1654047920000|2022-06-01 01:45:20|69.83|69.03|69.82|69.02|69.84|69.04|69.8|69|10
1654047930000|2022-06-01 01:45:30|69.81|69.01|69.82|69.02|69.82|69.02|69.8|69|16
1654047940000|2022-06-01 01:45:40|69.81|69.01|69.82|69.02|69.82|69.02|69.8|69|17
1654047950000|2022-06-01 01:45:50|69.81|69.01|69.81|69.01|69.82|69.02|69.8|69|9
1654047960000|2022-06-01 01:46:00|69.82|69.02|69.85|69.05|69.86|69.06|69.81|69.01|18
1654047970000|2022-06-01 01:46:10|69.84|69.04|69.89|69.09|69.91|69.11|69.84|69.04|21
1654047980000|2022-06-01 01:46:20|69.9|69.1|69.88|69.08|69.9|69.1|69.87|69.07|9
1654047990000|2022-06-01 01:46:30|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|4
1654048000000|2022-06-01 01:46:40|69.86|69.06|69.83|69.03|69.86|69.06|69.83|69.03|3
1654048010000|2022-06-01 01:46:50|69.82|69.02|69.84|69.04|69.85|69.05|69.81|69.01|9
1654048020000|2022-06-01 01:47:00|69.83|69.03|69.84|69.04|69.84|69.04|69.83|69.03|2
1654048030000|2022-06-01 01:47:10|69.85|69.05|69.83|69.03|69.85|69.05|69.83|69.03|7
1654048040000|2022-06-01 01:47:20|69.84|69.04|69.84|69.04|69.85|69.05|69.83|69.03|13
1654048050000|2022-06-01 01:47:30|69.87|69.07|69.89|69.09|69.9|69.1|69.87|69.07|6
1654048060000|2022-06-01 01:47:40|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|8
1654048070000|2022-06-01 01:47:50|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|10
1654048080000|2022-06-01 01:48:00|69.88|69.08|69.89|69.09|69.9|69.1|69.88|69.08|6
1654048090000|2022-06-01 01:48:10|69.88|69.08|69.89|69.09|69.89|69.09|69.88|69.08|2
1654048100000|2022-06-01 01:48:20|69.88|69.08|69.88|69.08|69.88|69.08|69.87|69.07|3
1654048110000|2022-06-01 01:48:30|69.86|69.06|69.91|69.11|69.91|69.11|69.86|69.06|14
1654048120000|2022-06-01 01:48:40|69.9|69.1|69.91|69.11|69.91|69.11|69.89|69.09|12
1654048130000|2022-06-01 01:48:50|69.89|69.09|69.89|69.09|69.92|69.12|69.89|69.09|14
1654048140000|2022-06-01 01:49:00|69.9|69.1|69.9|69.1|69.91|69.11|69.9|69.1|7
1654048150000|2022-06-01 01:49:10|69.91|69.11|69.92|69.12|69.93|69.13|69.9|69.1|12
1654048160000|2022-06-01 01:49:20|69.93|69.13|69.91|69.11|69.93|69.13|69.91|69.11|11
1654048170000|2022-06-01 01:49:30|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|7
1654048180000|2022-06-01 01:49:40|69.92|69.12|69.9|69.1|69.92|69.12|69.9|69.1|11
1654048190000|2022-06-01 01:49:50|69.91|69.11|69.9|69.1|69.91|69.11|69.9|69.1|4
1654048200000|2022-06-01 01:50:00|69.91|69.11|69.92|69.12|69.92|69.12|69.9|69.1|10
1654048210000|2022-06-01 01:50:10|69.93|69.13|69.97|69.17|69.97|69.17|69.92|69.12|5
1654048220000|2022-06-01 01:50:20|69.98|69.18|69.98|69.18|69.98|69.18|69.97|69.17|7
1654048230000|2022-06-01 01:50:30|69.99|69.19|69.99|69.19|69.99|69.19|69.99|69.19|1
1654048240000|2022-06-01 01:50:40|70|69.2|70|69.2|70|69.2|70|69.2|1
1654048250000|2022-06-01 01:50:50|70.01|69.21|70|69.2|70.01|69.21|69.99|69.19|7
1654048260000|2022-06-01 01:51:00|69.99|69.19|70|69.2|70|69.2|69.99|69.19|8
1654048270000|2022-06-01 01:51:10|70.01|69.21|69.99|69.19|70.01|69.21|69.99|69.19|8
1654048280000|2022-06-01 01:51:20|70|69.2|70.08|69.28|70.09|69.29|70|69.2|17
1654048290000|2022-06-01 01:51:30|70.09|69.29|70.09|69.29|70.1|69.3|70.06|69.26|11
1654048300000|2022-06-01 01:51:40|70.1|69.3|70.09|69.29|70.1|69.3|70.08|69.28|4
1654048310000|2022-06-01 01:51:50|70.06|69.26|70.05|69.25|70.06|69.26|70.02|69.22|9
1654048320000|2022-06-01 01:52:00|70.03|69.23|70.04|69.24|70.05|69.25|70.01|69.21|18
1654048330000|2022-06-01 01:52:10|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|14
1654048340000|2022-06-01 01:52:20|70.03|69.23|70.04|69.24|70.06|69.26|70.02|69.22|11
1654048350000|2022-06-01 01:52:30|70.05|69.25|70.03|69.23|70.05|69.25|70.03|69.23|4
1654048360000|2022-06-01 01:52:40|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|3
1654048370000|2022-06-01 01:52:50|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|2
1654048380000|2022-06-01 01:53:00|70.01|69.21|70.02|69.22|70.02|69.22|70.01|69.21|6
1654048390000|2022-06-01 01:53:10|70.01|69.21|70.01|69.21|70.03|69.23|70|69.2|9
1654048400000|2022-06-01 01:53:20|70|69.2|70.01|69.21|70.01|69.21|70|69.2|4
1654048410000|2022-06-01 01:53:30|70|69.2|70.03|69.23|70.04|69.24|69.98|69.18|14
1654048420000|2022-06-01 01:53:40|70.04|69.24|70.03|69.23|70.04|69.24|70.02|69.22|8
1654048430000|2022-06-01 01:53:50|70.02|69.22|70.03|69.23|70.04|69.24|70.02|69.22|9
1654048440000|2022-06-01 01:54:00|70.02|69.22|70.04|69.24|70.05|69.25|70.02|69.22|14
1654048450000|2022-06-01 01:54:10|70.03|69.23|70.01|69.21|70.03|69.23|70.01|69.21|4
1654048460000|2022-06-01 01:54:20|70.02|69.22|70.02|69.22|70.02|69.22|70.01|69.21|7
1654048470000|2022-06-01 01:54:30|70.03|69.23|70.01|69.21|70.04|69.24|70.01|69.21|7
1654048480000|2022-06-01 01:54:40|70.02|69.22|70.02|69.22|70.02|69.22|70|69.2|7
1654048490000|2022-06-01 01:54:50|70.01|69.21|70.01|69.21|70.03|69.23|70.01|69.21|5
1654048500000|2022-06-01 01:55:00|70.02|69.22|70.03|69.23|70.03|69.23|70|69.2|12
1654048510000|2022-06-01 01:55:10|70.02|69.22|70.03|69.23|70.03|69.23|70.01|69.21|4
1654048520000|2022-06-01 01:55:20|70.02|69.22|70.03|69.23|70.04|69.24|70.02|69.22|6
1654048530000|2022-06-01 01:55:30|70.04|69.24|70.03|69.23|70.04|69.24|70.02|69.22|15
1654048540000|2022-06-01 01:55:40|70.04|69.24|70.01|69.21|70.05|69.25|70.01|69.21|9
1654048550000|2022-06-01 01:55:50|70.02|69.22|70.03|69.23|70.04|69.24|70.01|69.21|7
1654048560000|2022-06-01 01:56:00|70.02|69.22|70.02|69.22|70.03|69.23|70.01|69.21|11
1654048570000|2022-06-01 01:56:10|70.03|69.23|70.05|69.25|70.05|69.25|70.03|69.23|5
1654048580000|2022-06-01 01:56:20|70.06|69.26|70.05|69.25|70.06|69.26|70.05|69.25|2
1654048590000|2022-06-01 01:56:30|70.04|69.24|70.03|69.23|70.05|69.25|70.01|69.21|14
1654048600000|2022-06-01 01:56:40|70.04|69.24|70.04|69.24|70.05|69.25|70.03|69.23|9
1654048610000|2022-06-01 01:56:50|70.03|69.23|70.03|69.23|70.05|69.25|70.02|69.22|17
1654048620000|2022-06-01 01:57:00|70.02|69.22|70.03|69.23|70.04|69.24|70.02|69.22|8
1654048630000|2022-06-01 01:57:10|70.02|69.22|70.03|69.23|70.05|69.25|70|69.2|14
1654048640000|2022-06-01 01:57:20|70.02|69.22|70.03|69.23|70.03|69.23|70.01|69.21|14
1654048650000|2022-06-01 01:57:30|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|5
1654048660000|2022-06-01 01:57:40|70.01|69.21|70.02|69.22|70.02|69.22|70|69.2|5
1654048670000|2022-06-01 01:57:50|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|2
1654048680000|2022-06-01 01:58:00|70.01|69.21|70.01|69.21|70.01|69.21|70.01|69.21|1
1654048690000|2022-06-01 01:58:10|70.02|69.22|70.01|69.21|70.02|69.22|70.01|69.21|2
1654048700000|2022-06-01 01:58:20|70|69.2|70.01|69.21|70.01|69.21|70|69.2|2
1654048710000|2022-06-01 01:58:30|70|69.2|70.01|69.21|70.01|69.21|70|69.2|4
1654048720000|2022-06-01 01:58:40|70.02|69.22|70.02|69.22|70.02|69.22|70.01|69.21|3
1654048730000|2022-06-01 01:58:50|70.01|69.21|70.03|69.23|70.03|69.23|70|69.2|6
1654048740000|2022-06-01 01:59:00|70.02|69.22|70.02|69.22|70.03|69.23|70.02|69.22|7
1654048750000|2022-06-01 01:59:10|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|6
1654048760000|2022-06-01 01:59:20|70.03|69.23|70.02|69.22|70.03|69.23|70.02|69.22|2
1654048770000|2022-06-01 01:59:30|70.01|69.21|70.02|69.22|70.02|69.22|69.99|69.19|9
1654048780000|2022-06-01 01:59:40|70.01|69.21|70.01|69.21|70.02|69.22|70.01|69.21|7
1654048790000|2022-06-01 01:59:50|70.02|69.22|70.03|69.23|70.03|69.23|70.01|69.21|10
1654048800000|2022-06-01 02:00:00|70.02|69.22|70|69.2|70.02|69.22|70|69.2|11
1654048810000|2022-06-01 02:00:10|69.99|69.19|70|69.2|70|69.2|69.99|69.19|4
1654048820000|2022-06-01 02:00:20|69.99|69.19|70|69.2|70|69.2|69.99|69.19|4
1654048830000|2022-06-01 02:00:30|69.99|69.19|69.94|69.14|70|69.2|69.94|69.14|3
1654048840000|2022-06-01 02:00:40|69.92|69.12|69.88|69.08|69.92|69.12|69.88|69.08|16
1654048850000|2022-06-01 02:00:50|69.87|69.07|69.88|69.08|69.88|69.08|69.82|69.02|19
1654048860000|2022-06-01 02:01:00|69.87|69.07|69.88|69.08|69.91|69.11|69.86|69.06|17
1654048870000|2022-06-01 02:01:10|69.89|69.09|69.89|69.09|69.9|69.1|69.87|69.07|10
1654048880000|2022-06-01 02:01:20|69.88|69.08|69.92|69.12|69.92|69.12|69.88|69.08|11
1654048890000|2022-06-01 02:01:30|69.93|69.13|69.93|69.13|69.94|69.14|69.92|69.12|7
1654048900000|2022-06-01 02:01:40|69.92|69.12|69.92|69.12|69.93|69.13|69.92|69.12|5
1654048920000|2022-06-01 02:02:00|69.93|69.13|69.91|69.11|69.93|69.13|69.91|69.11|7
1654048930000|2022-06-01 02:02:10|69.92|69.12|69.91|69.11|69.92|69.12|69.91|69.11|4
1654048940000|2022-06-01 02:02:20|69.92|69.12|69.93|69.13|69.93|69.13|69.92|69.12|4
1654048950000|2022-06-01 02:02:30|69.94|69.14|69.99|69.19|69.99|69.19|69.92|69.12|18
1654048960000|2022-06-01 02:02:40|70|69.2|69.97|69.17|70|69.2|69.97|69.17|8
1654048970000|2022-06-01 02:02:50|69.98|69.18|69.98|69.18|69.99|69.19|69.98|69.18|3
1654048980000|2022-06-01 02:03:00|69.96|69.16|69.98|69.18|69.99|69.19|69.95|69.15|7
1654048990000|2022-06-01 02:03:10|69.97|69.17|69.91|69.11|69.97|69.17|69.9|69.1|9
1654049000000|2022-06-01 02:03:20|69.92|69.12|69.91|69.11|69.92|69.12|69.9|69.1|8
1654049010000|2022-06-01 02:03:30|69.92|69.12|69.89|69.09|69.92|69.12|69.89|69.09|6
1654049020000|2022-06-01 02:03:40|69.9|69.1|69.89|69.09|69.91|69.11|69.89|69.09|12
1654049030000|2022-06-01 02:03:50|69.9|69.1|69.9|69.1|69.9|69.1|69.89|69.09|7
1654049040000|2022-06-01 02:04:00|69.89|69.09|69.9|69.1|69.91|69.11|69.88|69.08|12
1654049050000|2022-06-01 02:04:10|69.91|69.11|69.9|69.1|69.91|69.11|69.89|69.09|14
1654049060000|2022-06-01 02:04:20|69.89|69.09|69.91|69.11|69.91|69.11|69.89|69.09|17
1654049070000|2022-06-01 02:04:30|69.9|69.1|69.88|69.08|69.91|69.11|69.88|69.08|7
1654049080000|2022-06-01 02:04:40|69.87|69.07|69.88|69.08|69.89|69.09|69.87|69.07|4
1654049090000|2022-06-01 02:04:50|69.89|69.09|69.88|69.08|69.89|69.09|69.88|69.08|10
1654049100000|2022-06-01 02:05:00|69.87|69.07|69.88|69.08|69.89|69.09|69.87|69.07|5
1654049110000|2022-06-01 02:05:10|69.87|69.07|69.83|69.03|69.87|69.07|69.82|69.02|12
1654049120000|2022-06-01 02:05:20|69.84|69.04|69.83|69.03|69.84|69.04|69.82|69.02|6
1654049130000|2022-06-01 02:05:30|69.82|69.02|69.84|69.04|69.84|69.04|69.81|69.01|6
1654049140000|2022-06-01 02:05:40|69.85|69.05|69.9|69.1|69.9|69.1|69.85|69.05|16
1654049150000|2022-06-01 02:05:50|69.91|69.11|69.88|69.08|69.91|69.11|69.87|69.07|17
1654049160000|2022-06-01 02:06:00|69.89|69.09|69.89|69.09|69.9|69.1|69.88|69.08|4
1654049170000|2022-06-01 02:06:10|69.88|69.08|69.88|69.08|69.88|69.08|69.87|69.07|3
1654049180000|2022-06-01 02:06:20|69.86|69.06|69.82|69.02|69.86|69.06|69.81|69.01|9
1654049190000|2022-06-01 02:06:30|69.83|69.03|69.83|69.03|69.84|69.04|69.83|69.03|3
1654049200000|2022-06-01 02:06:40|69.84|69.04|69.83|69.03|69.84|69.04|69.83|69.03|2
1654049210000|2022-06-01 02:06:50|69.82|69.02|69.81|69.01|69.83|69.03|69.8|69|12
1654049220000|2022-06-01 02:07:00|69.8|69|69.8|69|69.81|69.01|69.75|68.95|15
1654049230000|2022-06-01 02:07:10|69.79|68.99|69.78|68.98|69.79|68.99|69.77|68.97|6
1654049240000|2022-06-01 02:07:20|69.79|68.99|69.78|68.98|69.79|68.99|69.77|68.97|16
1654049250000|2022-06-01 02:07:30|69.79|68.99|69.78|68.98|69.8|69|69.78|68.98|8
1654049260000|2022-06-01 02:07:40|69.77|68.97|69.78|68.98|69.78|68.98|69.77|68.97|4
1654049280000|2022-06-01 02:08:00|69.77|68.97|69.69|68.89|69.77|68.97|69.69|68.89|15
1654049290000|2022-06-01 02:08:10|69.7|68.9|69.69|68.89|69.7|68.9|69.69|68.89|4
1654049300000|2022-06-01 02:08:20|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|7
1654049310000|2022-06-01 02:08:30|69.7|68.9|69.72|68.92|69.74|68.94|69.69|68.89|13
1654049320000|2022-06-01 02:08:40|69.73|68.93|69.73|68.93|69.73|68.93|69.73|68.93|1
1654049330000|2022-06-01 02:08:50|69.72|68.92|69.71|68.91|69.72|68.92|69.7|68.9|14
1654049340000|2022-06-01 02:09:00|69.7|68.9|69.71|68.91|69.72|68.92|69.7|68.9|10
1654049350000|2022-06-01 02:09:10|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|9
1654049360000|2022-06-01 02:09:20|69.71|68.91|69.71|68.91|69.72|68.92|69.7|68.9|11
1654049370000|2022-06-01 02:09:30|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|3
1654049380000|2022-06-01 02:09:40|69.71|68.91|69.71|68.91|69.71|68.91|69.7|68.9|5
1654049390000|2022-06-01 02:09:50|69.7|68.9|69.7|68.9|69.71|68.91|69.7|68.9|3
1654049400000|2022-06-01 02:10:00|69.71|68.91|69.71|68.91|69.72|68.92|69.71|68.91|3
1654049410000|2022-06-01 02:10:10|69.72|68.92|69.72|68.92|69.73|68.93|69.7|68.9|18
1654049420000|2022-06-01 02:10:20|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|8
1654049430000|2022-06-01 02:10:30|69.71|68.91|69.72|68.92|69.73|68.93|69.71|68.91|12
1654049440000|2022-06-01 02:10:40|69.71|68.91|69.72|68.92|69.74|68.94|69.71|68.91|9
1654049450000|2022-06-01 02:10:50|69.71|68.91|69.71|68.91|69.72|68.92|69.71|68.91|7
1654049460000|2022-06-01 02:11:00|69.72|68.92|69.73|68.93|69.75|68.95|69.72|68.92|13
1654049470000|2022-06-01 02:11:10|69.72|68.92|69.72|68.92|69.73|68.93|69.72|68.92|11
1654049480000|2022-06-01 02:11:20|69.73|68.93|69.74|68.94|69.74|68.94|69.72|68.92|10
1654049490000|2022-06-01 02:11:30|69.73|68.93|69.73|68.93|69.73|68.93|69.72|68.92|7
1654049500000|2022-06-01 02:11:40|69.72|68.92|69.7|68.9|69.72|68.92|69.69|68.89|6
1654049510000|2022-06-01 02:11:50|69.71|68.91|69.7|68.9|69.72|68.92|69.69|68.89|12
1654049520000|2022-06-01 02:12:00|69.71|68.91|69.72|68.92|69.73|68.93|69.71|68.91|6
1654049530000|2022-06-01 02:12:10|69.73|68.93|69.73|68.93|69.74|68.94|69.72|68.92|9
1654049540000|2022-06-01 02:12:20|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|6
1654049550000|2022-06-01 02:12:30|69.7|68.9|69.71|68.91|69.71|68.91|69.7|68.9|2
1654049560000|2022-06-01 02:12:40|69.7|68.9|69.69|68.89|69.71|68.91|69.69|68.89|8
1654049570000|2022-06-01 02:12:50|69.7|68.9|69.7|68.9|69.7|68.9|69.68|68.88|7
1654049580000|2022-06-01 02:13:00|69.69|68.89|69.73|68.93|69.74|68.94|69.69|68.89|12
1654049590000|2022-06-01 02:13:10|69.72|68.92|69.72|68.92|69.72|68.92|69.71|68.91|5
1654049610000|2022-06-01 02:13:30|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|8
1654049620000|2022-06-01 02:13:40|69.73|68.93|69.72|68.92|69.73|68.93|69.71|68.91|4
1654049630000|2022-06-01 02:13:50|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|2
1654049640000|2022-06-01 02:14:00|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|2
1654049650000|2022-06-01 02:14:10|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|8
1654049660000|2022-06-01 02:14:20|69.73|68.93|69.72|68.92|69.73|68.93|69.72|68.92|2
1654049670000|2022-06-01 02:14:30|69.71|68.91|69.72|68.92|69.72|68.92|69.71|68.91|4
1654049680000|2022-06-01 02:14:40|69.71|68.91|69.71|68.91|69.73|68.93|69.71|68.91|5
1654049690000|2022-06-01 02:14:50|69.72|68.92|69.71|68.91|69.72|68.92|69.71|68.91|2
1654049700000|2022-06-01 02:15:00|69.72|68.92|69.7|68.9|69.72|68.92|69.7|68.9|5
1654049710000|2022-06-01 02:15:10|69.68|68.88|69.7|68.9|69.7|68.9|69.63|68.83|23
1654049720000|2022-06-01 02:15:20|69.69|68.89|69.7|68.9|69.71|68.91|69.68|68.88|9
1654049730000|2022-06-01 02:15:30|69.71|68.91|69.68|68.88|69.71|68.91|69.68|68.88|7
1654049740000|2022-06-01 02:15:40|69.69|68.89|69.69|68.89|69.7|68.9|69.67|68.87|11
1654049750000|2022-06-01 02:15:50|69.7|68.9|69.69|68.89|69.7|68.9|69.68|68.88|7
1654049760000|2022-06-01 02:16:00|69.68|68.88|69.68|68.88|69.7|68.9|69.68|68.88|11
1654049770000|2022-06-01 02:16:10|69.69|68.89|69.63|68.83|69.69|68.89|69.62|68.82|13
1654049780000|2022-06-01 02:16:20|69.62|68.82|69.64|68.84|69.65|68.85|69.62|68.82|6
1654049790000|2022-06-01 02:16:30|69.63|68.83|69.63|68.83|69.63|68.83|69.63|68.83|1
1654049800000|2022-06-01 02:16:40|69.62|68.82|69.58|68.78|69.62|68.82|69.56|68.76|9
1654049810000|2022-06-01 02:16:50|69.57|68.77|69.5|68.7|69.57|68.77|69.48|68.68|14
1654049820000|2022-06-01 02:17:00|69.49|68.69|69.34|68.54|69.51|68.71|69.29|68.49|21
1654049830000|2022-06-01 02:17:10|69.32|68.52|69.37|68.57|69.39|68.59|69.31|68.51|26
1654049840000|2022-06-01 02:17:20|69.38|68.58|69.3|68.5|69.38|68.58|69.29|68.49|12
1654049850000|2022-06-01 02:17:30|69.29|68.49|69.29|68.49|69.3|68.5|69.29|68.49|13
1654049860000|2022-06-01 02:17:40|69.3|68.5|69.31|68.51|69.31|68.51|69.28|68.48|19
1654049870000|2022-06-01 02:17:50|69.3|68.5|69.28|68.48|69.31|68.51|69.28|68.48|9
1654049880000|2022-06-01 02:18:00|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|15
1654049890000|2022-06-01 02:18:10|69.3|68.5|69.39|68.59|69.39|68.59|69.29|68.49|10
1654049900000|2022-06-01 02:18:20|69.4|68.6|69.33|68.53|69.4|68.6|69.32|68.52|12
1654049910000|2022-06-01 02:18:30|69.34|68.54|69.31|68.51|69.4|68.6|69.3|68.5|22
1654049920000|2022-06-01 02:18:40|69.32|68.52|69.32|68.52|69.32|68.52|69.3|68.5|5
1654049930000|2022-06-01 02:18:50|69.31|68.51|69.3|68.5|69.32|68.52|69.3|68.5|6
1654049940000|2022-06-01 02:19:00|69.29|68.49|69.31|68.51|69.31|68.51|69.29|68.49|11
1654049950000|2022-06-01 02:19:10|69.32|68.52|69.23|68.43|69.32|68.52|69.23|68.43|16
1654049960000|2022-06-01 02:19:20|69.24|68.44|69.29|68.49|69.29|68.49|69.23|68.43|13
1654049970000|2022-06-01 02:19:30|69.28|68.48|69.25|68.45|69.29|68.49|69.23|68.43|10
1654049980000|2022-06-01 02:19:40|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|2
1654049990000|2022-06-01 02:19:50|69.24|68.44|69.25|68.45|69.25|68.45|69.23|68.43|7
1654050000000|2022-06-01 02:20:00|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|10
1654050010000|2022-06-01 02:20:10|69.26|68.46|69.24|68.44|69.26|68.46|69.23|68.43|8
1654050020000|2022-06-01 02:20:20|69.25|68.45|69.24|68.44|69.26|68.46|69.23|68.43|9
1654050030000|2022-06-01 02:20:30|69.25|68.45|69.23|68.43|69.25|68.45|69.23|68.43|7
1654050040000|2022-06-01 02:20:40|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|5
1654050050000|2022-06-01 02:20:50|69.25|68.45|69.26|68.46|69.26|68.46|69.24|68.44|6
1654050060000|2022-06-01 02:21:00|69.25|68.45|69.25|68.45|69.26|68.46|69.24|68.44|5
1654050080000|2022-06-01 02:21:20|69.24|68.44|69.21|68.41|69.25|68.45|69.21|68.41|14
1654050090000|2022-06-01 02:21:30|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|12
1654050100000|2022-06-01 02:21:40|69.22|68.42|69.21|68.41|69.22|68.42|69.2|68.4|12
1654050110000|2022-06-01 02:21:50|69.2|68.4|69.2|68.4|69.22|68.42|69.19|68.39|9
1654050120000|2022-06-01 02:22:00|69.19|68.39|69.18|68.38|69.21|68.41|69.17|68.37|24
1654050130000|2022-06-01 02:22:10|69.16|68.36|69.15|68.35|69.16|68.36|69.14|68.34|6
1654050140000|2022-06-01 02:22:20|69.14|68.34|69.15|68.35|69.16|68.36|69.14|68.34|11
1654050150000|2022-06-01 02:22:30|69.13|68.33|69.11|68.31|69.13|68.33|69.09|68.29|12
1654050160000|2022-06-01 02:22:40|69.1|68.3|69.12|68.32|69.15|68.35|69.1|68.3|13
1654050170000|2022-06-01 02:22:50|69.13|68.33|69.13|68.33|69.15|68.35|69.12|68.32|25
1654050180000|2022-06-01 02:23:00|69.12|68.32|69.13|68.33|69.13|68.33|69.12|68.32|4
1654050190000|2022-06-01 02:23:10|69.14|68.34|69.15|68.35|69.18|68.38|69.14|68.34|6
1654050200000|2022-06-01 02:23:20|69.17|68.37|69.22|68.42|69.22|68.42|69.17|68.37|10
1654050210000|2022-06-01 02:23:30|69.23|68.43|69.22|68.42|69.24|68.44|69.22|68.42|8
1654050220000|2022-06-01 02:23:40|69.23|68.43|69.23|68.43|69.23|68.43|69.21|68.41|15
1654050230000|2022-06-01 02:23:50|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|10
1654050240000|2022-06-01 02:24:00|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|3
1654050250000|2022-06-01 02:24:10|69.23|68.43|69.21|68.41|69.23|68.43|69.19|68.39|6
1654050260000|2022-06-01 02:24:20|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|10
1654050270000|2022-06-01 02:24:30|69.2|68.4|69.2|68.4|69.21|68.41|69.2|68.4|3
1654050280000|2022-06-01 02:24:40|69.19|68.39|69.21|68.41|69.21|68.41|69.19|68.39|7
1654050290000|2022-06-01 02:24:50|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|4
1654050300000|2022-06-01 02:25:00|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|5
1654050310000|2022-06-01 02:25:10|69.21|68.41|69.19|68.39|69.22|68.42|69.19|68.39|11
1654050320000|2022-06-01 02:25:20|69.2|68.4|69.2|68.4|69.21|68.41|69.19|68.39|7
1654050340000|2022-06-01 02:25:40|69.19|68.39|69.2|68.4|69.2|68.4|69.19|68.39|4
1654050350000|2022-06-01 02:25:50|69.19|68.39|69.2|68.4|69.21|68.41|69.19|68.39|8
1654050360000|2022-06-01 02:26:00|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|19
1654050370000|2022-06-01 02:26:10|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|8
1654050380000|2022-06-01 02:26:20|69.2|68.4|69.19|68.39|69.21|68.41|69.19|68.39|13
1654050390000|2022-06-01 02:26:30|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|16
1654050400000|2022-06-01 02:26:40|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|12
1654050410000|2022-06-01 02:26:50|69.2|68.4|69.15|68.35|69.21|68.41|69.15|68.35|17
1654050420000|2022-06-01 02:27:00|69.16|68.36|69.17|68.37|69.18|68.38|69.14|68.34|13
1654050430000|2022-06-01 02:27:10|69.18|68.38|69.18|68.38|69.18|68.38|69.17|68.37|3
1654050440000|2022-06-01 02:27:20|69.17|68.37|69.18|68.38|69.18|68.38|69.17|68.37|4
1654050450000|2022-06-01 02:27:30|69.17|68.37|69.19|68.39|69.19|68.39|69.17|68.37|7
1654050460000|2022-06-01 02:27:40|69.18|68.38|69.19|68.39|69.19|68.39|69.18|68.38|2
1654050470000|2022-06-01 02:27:50|69.18|68.38|69.18|68.38|69.18|68.38|69.17|68.37|9
1654050480000|2022-06-01 02:28:00|69.19|68.39|69.19|68.39|69.2|68.4|69.19|68.39|7
1654050490000|2022-06-01 02:28:10|69.2|68.4|69.2|68.4|69.2|68.4|69.19|68.39|3
1654050500000|2022-06-01 02:28:20|69.21|68.41|69.23|68.43|69.23|68.43|69.21|68.41|3
1654050510000|2022-06-01 02:28:30|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|5
1654050520000|2022-06-01 02:28:40|69.23|68.43|69.3|68.5|69.32|68.52|69.23|68.43|12
1654050530000|2022-06-01 02:28:50|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|9
1654050540000|2022-06-01 02:29:00|69.3|68.5|69.25|68.45|69.31|68.51|69.24|68.44|11
1654050550000|2022-06-01 02:29:10|69.24|68.44|69.3|68.5|69.31|68.51|69.24|68.44|10
1654050560000|2022-06-01 02:29:20|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|3
1654050570000|2022-06-01 02:29:30|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|11
1654050580000|2022-06-01 02:29:40|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|8
1654050590000|2022-06-01 02:29:50|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|17
1654050600000|2022-06-01 02:30:00|69.3|68.5|69.25|68.45|69.31|68.51|69.24|68.44|13
1654050610000|2022-06-01 02:30:10|69.26|68.46|69.26|68.46|69.26|68.46|69.25|68.45|3
1654050620000|2022-06-01 02:30:20|69.25|68.45|69.31|68.51|69.31|68.51|69.25|68.45|6
1654050630000|2022-06-01 02:30:30|69.3|68.5|69.3|68.5|69.31|68.51|69.29|68.49|7
1654050640000|2022-06-01 02:30:40|69.29|68.49|69.3|68.5|69.3|68.5|69.29|68.49|2
1654050650000|2022-06-01 02:30:50|69.29|68.49|69.3|68.5|69.31|68.51|69.29|68.49|4
1654050660000|2022-06-01 02:31:00|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|6
1654050670000|2022-06-01 02:31:10|69.33|68.53|69.33|68.53|69.33|68.53|69.31|68.51|7
1654050680000|2022-06-01 02:31:20|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|7
1654050690000|2022-06-01 02:31:30|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|8
1654050700000|2022-06-01 02:31:40|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|10
1654050710000|2022-06-01 02:31:50|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|2
1654050720000|2022-06-01 02:32:00|69.35|68.55|69.35|68.55|69.35|68.55|69.34|68.54|5
1654050730000|2022-06-01 02:32:10|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|7
1654050740000|2022-06-01 02:32:20|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|16
1654050750000|2022-06-01 02:32:30|69.35|68.55|69.35|68.55|69.35|68.55|69.35|68.55|1
1654050760000|2022-06-01 02:32:40|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|9
1654050770000|2022-06-01 02:32:50|69.33|68.53|69.33|68.53|69.33|68.53|69.31|68.51|9
1654050780000|2022-06-01 02:33:00|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|14
1654050790000|2022-06-01 02:33:10|69.34|68.54|69.34|68.54|69.34|68.54|69.33|68.53|5
1654050800000|2022-06-01 02:33:20|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|8
1654050810000|2022-06-01 02:33:30|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|6
1654050820000|2022-06-01 02:33:40|69.35|68.55|69.35|68.55|69.35|68.55|69.34|68.54|11
1654050830000|2022-06-01 02:33:50|69.34|68.54|69.34|68.54|69.35|68.55|69.34|68.54|11
1654050840000|2022-06-01 02:34:00|69.35|68.55|69.35|68.55|69.36|68.56|69.34|68.54|18
1654050850000|2022-06-01 02:34:10|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|18
1654050860000|2022-06-01 02:34:20|69.34|68.54|69.33|68.53|69.34|68.54|69.32|68.52|8
1654050870000|2022-06-01 02:34:30|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|6
1654050880000|2022-06-01 02:34:40|69.34|68.54|69.4|68.6|69.4|68.6|69.33|68.53|13
1654050890000|2022-06-01 02:34:50|69.39|68.59|69.41|68.61|69.42|68.62|69.39|68.59|14
1654050900000|2022-06-01 02:35:00|69.39|68.59|69.34|68.54|69.39|68.59|69.33|68.53|8
1654050910000|2022-06-01 02:35:10|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|6
1654050920000|2022-06-01 02:35:20|69.33|68.53|69.32|68.52|69.34|68.54|69.32|68.52|8
1654050930000|2022-06-01 02:35:30|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|10
1654050940000|2022-06-01 02:35:40|69.31|68.51|69.26|68.46|69.31|68.51|69.26|68.46|4
1654050950000|2022-06-01 02:35:50|69.25|68.45|69.26|68.46|69.26|68.46|69.25|68.45|2
1654050960000|2022-06-01 02:36:00|69.25|68.45|69.22|68.42|69.25|68.45|69.22|68.42|9
1654050970000|2022-06-01 02:36:10|69.23|68.43|69.23|68.43|69.23|68.43|69.22|68.42|7
1654050980000|2022-06-01 02:36:20|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|8
1654050990000|2022-06-01 02:36:30|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|6
1654051000000|2022-06-01 02:36:40|69.24|68.44|69.25|68.45|69.26|68.46|69.22|68.42|6
1654051010000|2022-06-01 02:36:50|69.26|68.46|69.25|68.45|69.26|68.46|69.23|68.43|7
1654051020000|2022-06-01 02:37:00|69.26|68.46|69.26|68.46|69.26|68.46|69.24|68.44|7
1654051030000|2022-06-01 02:37:10|69.25|68.45|69.25|68.45|69.26|68.46|69.23|68.43|8
1654051040000|2022-06-01 02:37:20|69.26|68.46|69.26|68.46|69.26|68.46|69.25|68.45|5
1654051050000|2022-06-01 02:37:30|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|2
1654051060000|2022-06-01 02:37:40|69.23|68.43|69.25|68.45|69.25|68.45|69.23|68.43|11
1654051070000|2022-06-01 02:37:50|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|7
1654051080000|2022-06-01 02:38:00|69.25|68.45|69.25|68.45|69.25|68.45|69.23|68.43|9
1654051090000|2022-06-01 02:38:10|69.23|68.43|69.25|68.45|69.25|68.45|69.23|68.43|11
1654051110000|2022-06-01 02:38:30|69.24|68.44|69.25|68.45|69.26|68.46|69.24|68.44|6
1654051120000|2022-06-01 02:38:40|69.26|68.46|69.25|68.45|69.26|68.46|69.25|68.45|4
1654051140000|2022-06-01 02:39:00|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|2
1654051150000|2022-06-01 02:39:10|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|10
1654051160000|2022-06-01 02:39:20|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|6
1654051170000|2022-06-01 02:39:30|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|10
1654051180000|2022-06-01 02:39:40|69.24|68.44|69.23|68.43|69.24|68.44|69.23|68.43|8
1654051190000|2022-06-01 02:39:50|69.24|68.44|69.24|68.44|69.24|68.44|69.23|68.43|7
1654051200000|2022-06-01 02:40:00|69.25|68.45|69.25|68.45|69.25|68.45|69.25|68.45|1
1654051210000|2022-06-01 02:40:10|69.24|68.44|69.22|68.42|69.24|68.44|69.22|68.42|7
1654051220000|2022-06-01 02:40:20|69.21|68.41|69.15|68.35|69.21|68.41|69.14|68.34|14
1654051230000|2022-06-01 02:40:30|69.16|68.36|69.15|68.35|69.17|68.37|69.15|68.35|9
1654051240000|2022-06-01 02:40:40|69.16|68.36|69.2|68.4|69.2|68.4|69.14|68.34|11
1654051250000|2022-06-01 02:40:50|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|10
1654051260000|2022-06-01 02:41:00|69.21|68.41|69.23|68.43|69.23|68.43|69.2|68.4|4
1654051270000|2022-06-01 02:41:10|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|7
1654051280000|2022-06-01 02:41:20|69.25|68.45|69.25|68.45|69.25|68.45|69.23|68.43|8
1654051290000|2022-06-01 02:41:30|69.24|68.44|69.24|68.44|69.25|68.45|69.24|68.44|5
1654051300000|2022-06-01 02:41:40|69.23|68.43|69.24|68.44|69.24|68.44|69.22|68.42|6
1654051310000|2022-06-01 02:41:50|69.25|68.45|69.25|68.45|69.25|68.45|69.25|68.45|1
1654051320000|2022-06-01 02:42:00|69.24|68.44|69.24|68.44|69.24|68.44|69.24|68.44|1
1654051330000|2022-06-01 02:42:10|69.23|68.43|69.23|68.43|69.25|68.45|69.23|68.43|7
1654051340000|2022-06-01 02:42:20|69.22|68.42|69.21|68.41|69.23|68.43|69.2|68.4|10
1654051350000|2022-06-01 02:42:30|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|8
1654051360000|2022-06-01 02:42:40|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|5
1654051370000|2022-06-01 02:42:50|69.23|68.43|69.23|68.43|69.23|68.43|69.22|68.42|5
1654051380000|2022-06-01 02:43:00|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|8
1654051390000|2022-06-01 02:43:10|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|4
1654051400000|2022-06-01 02:43:20|69.24|68.44|69.24|68.44|69.24|68.44|69.24|68.44|1
1654051410000|2022-06-01 02:43:30|69.25|68.45|69.26|68.46|69.26|68.46|69.24|68.44|12
1654051420000|2022-06-01 02:43:40|69.27|68.47|69.34|68.54|69.35|68.55|69.27|68.47|15
1654051430000|2022-06-01 02:43:50|69.33|68.53|69.29|68.49|69.33|68.53|69.29|68.49|8
1654051440000|2022-06-01 02:44:00|69.3|68.5|69.3|68.5|69.3|68.5|69.28|68.48|11
1654051450000|2022-06-01 02:44:10|69.29|68.49|69.29|68.49|69.3|68.5|69.29|68.49|11
1654051460000|2022-06-01 02:44:20|69.3|68.5|69.28|68.48|69.3|68.5|69.28|68.48|7
1654051470000|2022-06-01 02:44:30|69.29|68.49|69.29|68.49|69.3|68.5|69.28|68.48|17
1654051480000|2022-06-01 02:44:40|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|13
1654051490000|2022-06-01 02:44:50|69.29|68.49|69.3|68.5|69.3|68.5|69.29|68.49|2
1654051500000|2022-06-01 02:45:00|69.29|68.49|69.28|68.48|69.3|68.5|69.28|68.48|5
1654051510000|2022-06-01 02:45:10|69.25|68.45|69.25|68.45|69.26|68.46|69.24|68.44|15
1654051520000|2022-06-01 02:45:20|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|6
1654051530000|2022-06-01 02:45:30|69.25|68.45|69.29|68.49|69.29|68.49|69.23|68.43|12
1654051540000|2022-06-01 02:45:40|69.28|68.48|69.29|68.49|69.29|68.49|69.28|68.48|12
1654051550000|2022-06-01 02:45:50|69.28|68.48|69.28|68.48|69.3|68.5|69.28|68.48|13
1654051560000|2022-06-01 02:46:00|69.26|68.46|69.22|68.42|69.27|68.47|69.22|68.42|16
1654051570000|2022-06-01 02:46:10|69.23|68.43|69.21|68.41|69.23|68.43|69.2|68.4|15
1654051580000|2022-06-01 02:46:20|69.2|68.4|69.19|68.39|69.21|68.41|69.19|68.39|10
1654051590000|2022-06-01 02:46:30|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|4
1654051600000|2022-06-01 02:46:40|69.2|68.4|69.2|68.4|69.2|68.4|69.19|68.39|11
1654051610000|2022-06-01 02:46:50|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|13
1654051620000|2022-06-01 02:47:00|69.18|68.38|69.19|68.39|69.2|68.4|69.18|68.38|8
1654051630000|2022-06-01 02:47:10|69.18|68.38|69.18|68.38|69.19|68.39|69.18|68.38|5
1654051640000|2022-06-01 02:47:20|69.17|68.37|69.15|68.35|69.17|68.37|69.13|68.33|10
1654051650000|2022-06-01 02:47:30|69.14|68.34|69.15|68.35|69.15|68.35|69.12|68.32|16
1654051660000|2022-06-01 02:47:40|69.13|68.33|69.15|68.35|69.16|68.36|69.13|68.33|14
1654051670000|2022-06-01 02:47:50|69.16|68.36|69.16|68.36|69.17|68.37|69.15|68.35|7
1654051680000|2022-06-01 02:48:00|69.15|68.35|69.16|68.36|69.16|68.36|69.14|68.34|6
1654051690000|2022-06-01 02:48:10|69.15|68.35|69.16|68.36|69.16|68.36|69.15|68.35|2
1654051700000|2022-06-01 02:48:20|69.15|68.35|69.16|68.36|69.17|68.37|69.15|68.35|6
1654051710000|2022-06-01 02:48:30|69.15|68.35|69.15|68.35|69.15|68.35|69.15|68.35|1
1654051720000|2022-06-01 02:48:40|69.16|68.36|69.14|68.34|69.16|68.36|69.13|68.33|14
1654051730000|2022-06-01 02:48:50|69.15|68.35|69.14|68.34|69.15|68.35|69.13|68.33|10
1654051740000|2022-06-01 02:49:00|69.13|68.33|69.11|68.31|69.14|68.34|69.11|68.31|5
1654051750000|2022-06-01 02:49:10|69.12|68.32|69.09|68.29|69.12|68.32|69.09|68.29|10
1654051760000|2022-06-01 02:49:20|69.1|68.3|69.1|68.3|69.1|68.3|69.09|68.29|5
1654051770000|2022-06-01 02:49:30|69.09|68.29|69.05|68.25|69.1|68.3|69.04|68.24|10
1654051780000|2022-06-01 02:49:40|69.04|68.24|69.04|68.24|69.05|68.25|69.04|68.24|5
1654051790000|2022-06-01 02:49:50|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|5
1654051800000|2022-06-01 02:50:00|69.04|68.24|69.04|68.24|69.04|68.24|69.02|68.22|11
1654051810000|2022-06-01 02:50:10|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|14
1654051820000|2022-06-01 02:50:20|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|5
1654051830000|2022-06-01 02:50:30|69.04|68.24|69.04|68.24|69.05|68.25|69.03|68.23|12
1654051840000|2022-06-01 02:50:40|69.03|68.23|69|68.2|69.04|68.24|69|68.2|6
1654051850000|2022-06-01 02:50:50|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|7
1654051860000|2022-06-01 02:51:00|69|68.2|68.91|68.11|69|68.2|68.9|68.1|9
1654051870000|2022-06-01 02:51:10|68.92|68.12|68.9|68.1|68.92|68.12|68.89|68.09|9
1654051880000|2022-06-01 02:51:20|68.89|68.09|68.89|68.09|68.89|68.09|68.88|68.08|11
1654051890000|2022-06-01 02:51:30|68.88|68.08|68.8|68|68.88|68.08|68.8|68|9
1654051900000|2022-06-01 02:51:40|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|3
1654051910000|2022-06-01 02:51:50|68.8|68|68.8|68|68.81|68.01|68.78|67.98|12
1654051920000|2022-06-01 02:52:00|68.81|68.01|68.82|68.02|68.82|68.02|68.8|68|10
1654051930000|2022-06-01 02:52:10|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|3
1654051940000|2022-06-01 02:52:20|68.82|68.02|68.8|68|68.82|68.02|68.79|67.99|7
1654051950000|2022-06-01 02:52:30|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|13
1654051960000|2022-06-01 02:52:40|68.8|68|68.8|68|68.81|68.01|68.79|67.99|7
1654051970000|2022-06-01 02:52:50|68.79|67.99|68.82|68.02|68.82|68.02|68.79|67.99|12
1654051980000|2022-06-01 02:53:00|68.81|68.01|68.83|68.03|68.84|68.04|68.81|68.01|7
1654051990000|2022-06-01 02:53:10|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|4
1654052000000|2022-06-01 02:53:20|68.82|68.02|68.81|68.01|68.83|68.03|68.81|68.01|16
1654052010000|2022-06-01 02:53:30|68.82|68.02|68.89|68.09|68.9|68.1|68.81|68.01|13
1654052020000|2022-06-01 02:53:40|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|2
1654052030000|2022-06-01 02:53:50|68.88|68.08|68.88|68.08|68.89|68.09|68.88|68.08|5
1654052040000|2022-06-01 02:54:00|68.89|68.09|68.88|68.08|68.9|68.1|68.88|68.08|6
1654052050000|2022-06-01 02:54:10|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|4
1654052060000|2022-06-01 02:54:20|68.89|68.09|68.88|68.08|68.89|68.09|68.87|68.07|4
1654052070000|2022-06-01 02:54:30|68.89|68.09|68.91|68.11|68.91|68.11|68.88|68.08|9
1654052080000|2022-06-01 02:54:40|68.93|68.13|68.97|68.17|68.99|68.19|68.93|68.13|8
1654052090000|2022-06-01 02:54:50|68.98|68.18|68.99|68.19|69|68.2|68.97|68.17|9
1654052100000|2022-06-01 02:55:00|68.98|68.18|69|68.2|69.01|68.21|68.98|68.18|10
1654052110000|2022-06-01 02:55:10|69.01|68.21|69.02|68.22|69.02|68.22|69|68.2|8
1654052120000|2022-06-01 02:55:20|69.03|68.23|69.03|68.23|69.03|68.23|69.01|68.21|9
1654052130000|2022-06-01 02:55:30|69.04|68.24|69.08|68.28|69.11|68.31|69.04|68.24|14
1654052140000|2022-06-01 02:55:40|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|8
1654052150000|2022-06-01 02:55:50|69.1|68.3|69.11|68.31|69.11|68.31|69.09|68.29|14
1654052160000|2022-06-01 02:56:00|69.12|68.32|69.1|68.3|69.12|68.32|69.1|68.3|5
1654052170000|2022-06-01 02:56:10|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|2
1654052180000|2022-06-01 02:56:20|69.11|68.31|69.19|68.39|69.2|68.4|69.11|68.31|21
1654052190000|2022-06-01 02:56:30|69.18|68.38|69.2|68.4|69.22|68.42|69.18|68.38|9
1654052200000|2022-06-01 02:56:40|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|4
1654052210000|2022-06-01 02:56:50|69.21|68.41|69.2|68.4|69.22|68.42|69.2|68.4|4
1654052220000|2022-06-01 02:57:00|69.21|68.41|69.22|68.42|69.22|68.42|69.2|68.4|15
1654052230000|2022-06-01 02:57:10|69.21|68.41|69.22|68.42|69.22|68.42|69.21|68.41|2
1654052240000|2022-06-01 02:57:20|69.23|68.43|69.24|68.44|69.24|68.44|69.22|68.42|12
1654052250000|2022-06-01 02:57:30|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|11
1654052260000|2022-06-01 02:57:40|69.24|68.44|69.23|68.43|69.25|68.45|69.22|68.42|14
1654052270000|2022-06-01 02:57:50|69.24|68.44|69.3|68.5|69.31|68.51|69.23|68.43|12
1654052280000|2022-06-01 02:58:00|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|6
1654052290000|2022-06-01 02:58:10|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|3
1654052300000|2022-06-01 02:58:20|69.34|68.54|69.33|68.53|69.35|68.55|69.32|68.52|10
1654052310000|2022-06-01 02:58:30|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|14
1654052320000|2022-06-01 02:58:40|69.34|68.54|69.31|68.51|69.34|68.54|69.31|68.51|12
1654052330000|2022-06-01 02:58:50|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|21
1654052340000|2022-06-01 02:59:00|69.31|68.51|69.31|68.51|69.32|68.52|69.3|68.5|9
1654052350000|2022-06-01 02:59:10|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|6
1654052360000|2022-06-01 02:59:20|69.32|68.52|69.32|68.52|69.32|68.52|69.3|68.5|17
1654052370000|2022-06-01 02:59:30|69.31|68.51|69.33|68.53|69.34|68.54|69.31|68.51|16
1654052380000|2022-06-01 02:59:40|69.34|68.54|69.33|68.53|69.34|68.54|69.32|68.52|9
1654052390000|2022-06-01 02:59:50|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|4
1654052400000|2022-06-01 03:00:00|69.32|68.52|69.33|68.53|69.34|68.54|69.32|68.52|10
1654052410000|2022-06-01 03:00:10|69.34|68.54|69.34|68.54|69.35|68.55|69.33|68.53|13
1654052420000|2022-06-01 03:00:20|69.33|68.53|69.25|68.45|69.34|68.54|69.24|68.44|10
1654052430000|2022-06-01 03:00:30|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|15
1654052440000|2022-06-01 03:00:40|69.23|68.43|69.23|68.43|69.24|68.44|69.22|68.42|17
1654052450000|2022-06-01 03:00:50|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|4
1654052460000|2022-06-01 03:01:00|69.22|68.42|69.24|68.44|69.24|68.44|69.22|68.42|3
1654052470000|2022-06-01 03:01:10|69.25|68.45|69.25|68.45|69.25|68.45|69.24|68.44|17
1654052480000|2022-06-01 03:01:20|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|12
1654052490000|2022-06-01 03:01:30|69.24|68.44|69.25|68.45|69.25|68.45|69.24|68.44|14
1654052500000|2022-06-01 03:01:40|69.23|68.43|69.24|68.44|69.24|68.44|69.23|68.43|6
1654052510000|2022-06-01 03:01:50|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|4
1654052520000|2022-06-01 03:02:00|69.25|68.45|69.25|68.45|69.25|68.45|69.24|68.44|3
1654052530000|2022-06-01 03:02:10|69.24|68.44|69.24|68.44|69.25|68.45|69.23|68.43|9
1654052540000|2022-06-01 03:02:20|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|2
1654052550000|2022-06-01 03:02:30|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|6
1654052560000|2022-06-01 03:02:40|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|8
1654052570000|2022-06-01 03:02:50|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|4
1654052580000|2022-06-01 03:03:00|69.21|68.41|69.14|68.34|69.22|68.42|69.13|68.33|18
1654052590000|2022-06-01 03:03:10|69.15|68.35|69.13|68.33|69.15|68.35|69.13|68.33|5
1654052600000|2022-06-01 03:03:20|69.14|68.34|69.13|68.33|69.14|68.34|69.13|68.33|8
1654052610000|2022-06-01 03:03:30|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|2
1654052620000|2022-06-01 03:03:40|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|7
1654052630000|2022-06-01 03:03:50|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|8
1654052640000|2022-06-01 03:04:00|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|9
1654052650000|2022-06-01 03:04:10|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|5
1654052660000|2022-06-01 03:04:20|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|11
1654052670000|2022-06-01 03:04:30|69.1|68.3|69.09|68.29|69.11|68.31|69.09|68.29|6
1654052680000|2022-06-01 03:04:40|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|8
1654052690000|2022-06-01 03:04:50|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|14
1654052700000|2022-06-01 03:05:00|69.12|68.32|69.14|68.34|69.14|68.34|69.12|68.32|7
1654052710000|2022-06-01 03:05:10|69.13|68.33|69.22|68.42|69.23|68.43|69.13|68.33|14
1654052720000|2022-06-01 03:05:20|69.23|68.43|69.23|68.43|69.24|68.44|69.22|68.42|13
1654052730000|2022-06-01 03:05:30|69.22|68.42|69.21|68.41|69.23|68.43|69.21|68.41|7
1654052740000|2022-06-01 03:05:40|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|11
1654052750000|2022-06-01 03:05:50|69.23|68.43|69.24|68.44|69.24|68.44|69.22|68.42|4
1654052760000|2022-06-01 03:06:00|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|7
1654052770000|2022-06-01 03:06:10|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|10
1654052780000|2022-06-01 03:06:20|69.23|68.43|69.23|68.43|69.23|68.43|69.22|68.42|7
1654052790000|2022-06-01 03:06:30|69.22|68.42|69.22|68.42|69.23|68.43|69.22|68.42|5
1654052800000|2022-06-01 03:06:40|69.23|68.43|69.21|68.41|69.23|68.43|69.21|68.41|7
1654052810000|2022-06-01 03:06:50|69.19|68.39|69.17|68.37|69.21|68.41|69.17|68.37|4
1654052820000|2022-06-01 03:07:00|69.16|68.36|69.19|68.39|69.19|68.39|69.14|68.34|16
1654052830000|2022-06-01 03:07:10|69.2|68.4|69.21|68.41|69.22|68.42|69.2|68.4|6
1654052840000|2022-06-01 03:07:20|69.2|68.4|69.19|68.39|69.21|68.41|69.19|68.39|8
1654052850000|2022-06-01 03:07:30|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|6
1654052860000|2022-06-01 03:07:40|69.18|68.38|69.14|68.34|69.19|68.39|69.14|68.34|10
1654052870000|2022-06-01 03:07:50|69.13|68.33|69.13|68.33|69.14|68.34|69.13|68.33|7
1654052880000|2022-06-01 03:08:00|69.12|68.32|69.15|68.35|69.15|68.35|69.11|68.31|16
1654052890000|2022-06-01 03:08:10|69.14|68.34|69.14|68.34|69.15|68.35|69.11|68.31|16
1654052900000|2022-06-01 03:08:20|69.13|68.33|69.14|68.34|69.15|68.35|69.13|68.33|6
1654052910000|2022-06-01 03:08:30|69.12|68.32|69.12|68.32|69.14|68.34|69.12|68.32|12
1654052920000|2022-06-01 03:08:40|69.13|68.33|69.14|68.34|69.15|68.35|69.12|68.32|12
1654052930000|2022-06-01 03:08:50|69.13|68.33|69.15|68.35|69.16|68.36|69.13|68.33|9
1654052940000|2022-06-01 03:09:00|69.14|68.34|69.14|68.34|69.15|68.35|69.14|68.34|7
1654052960000|2022-06-01 03:09:20|69.16|68.36|69.14|68.34|69.16|68.36|69.14|68.34|8
1654052970000|2022-06-01 03:09:30|69.15|68.35|69.12|68.32|69.15|68.35|69.12|68.32|11
1654052980000|2022-06-01 03:09:40|69.11|68.31|69.1|68.3|69.12|68.32|69.09|68.29|10
1654052990000|2022-06-01 03:09:50|69.07|68.27|69.04|68.24|69.07|68.27|69.02|68.22|18
1654053000000|2022-06-01 03:10:00|69.07|68.27|69.04|68.24|69.1|68.3|69.04|68.24|10
1654053010000|2022-06-01 03:10:10|69.03|68.23|69.02|68.22|69.04|68.24|69.02|68.22|8
1654053020000|2022-06-01 03:10:20|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|8
1654053030000|2022-06-01 03:10:30|69.02|68.22|69.03|68.23|69.04|68.24|69.02|68.22|4
1654053040000|2022-06-01 03:10:40|69.04|68.24|69.04|68.24|69.04|68.24|69.01|68.21|10
1654053050000|2022-06-01 03:10:50|69.03|68.23|69.04|68.24|69.05|68.25|69.01|68.21|12
1654053060000|2022-06-01 03:11:00|69.06|68.26|69.05|68.25|69.06|68.26|69.04|68.24|11
1654053070000|2022-06-01 03:11:10|69.04|68.24|69.05|68.25|69.06|68.26|69.02|68.22|19
1654053080000|2022-06-01 03:11:20|69.04|68.24|69.06|68.26|69.07|68.27|69.04|68.24|9
1654053090000|2022-06-01 03:11:30|69.07|68.27|69.11|68.31|69.11|68.31|69.07|68.27|8
1654053100000|2022-06-01 03:11:40|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|10
1654053110000|2022-06-01 03:11:50|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|14
1654053120000|2022-06-01 03:12:00|69.1|68.3|69.11|68.31|69.12|68.32|69.1|68.3|8
1654053130000|2022-06-01 03:12:10|69.1|68.3|69.13|68.33|69.14|68.34|69.1|68.3|6
1654053140000|2022-06-01 03:12:20|69.14|68.34|69.2|68.4|69.2|68.4|69.14|68.34|9
1654053150000|2022-06-01 03:12:30|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|3
1654053160000|2022-06-01 03:12:40|69.2|68.4|69.22|68.42|69.23|68.43|69.2|68.4|12
1654053170000|2022-06-01 03:12:50|69.21|68.41|69.21|68.41|69.22|68.42|69.21|68.41|3
1654053180000|2022-06-01 03:13:00|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|10
1654053190000|2022-06-01 03:13:10|69.22|68.42|69.22|68.42|69.22|68.42|69.21|68.41|7
1654053200000|2022-06-01 03:13:20|69.21|68.41|69.2|68.4|69.22|68.42|69.2|68.4|8
1654053210000|2022-06-01 03:13:30|69.22|68.42|69.22|68.42|69.23|68.43|69.21|68.41|9
1654053220000|2022-06-01 03:13:40|69.21|68.41|69.15|68.35|69.22|68.42|69.13|68.33|9
1654053230000|2022-06-01 03:13:50|69.14|68.34|69.16|68.36|69.16|68.36|69.14|68.34|3
1654053240000|2022-06-01 03:14:00|69.17|68.37|69.14|68.34|69.17|68.37|69.13|68.33|6
1654053250000|2022-06-01 03:14:10|69.13|68.33|69.12|68.32|69.14|68.34|69.12|68.32|4
1654053260000|2022-06-01 03:14:20|69.13|68.33|69.1|68.3|69.13|68.33|69.1|68.3|6
1654053270000|2022-06-01 03:14:30|69.11|68.31|69.07|68.27|69.11|68.31|69.06|68.26|12
1654053280000|2022-06-01 03:14:40|69.06|68.26|69.12|68.32|69.12|68.32|69.06|68.26|11
1654053290000|2022-06-01 03:14:50|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|6
1654053300000|2022-06-01 03:15:00|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|2
1654053310000|2022-06-01 03:15:10|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|4
1654053320000|2022-06-01 03:15:20|69.09|68.29|69.11|68.31|69.11|68.31|69.09|68.29|9
1654053330000|2022-06-01 03:15:30|69.1|68.3|69.09|68.29|69.11|68.31|69.09|68.29|8
1654053340000|2022-06-01 03:15:40|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|5
1654053350000|2022-06-01 03:15:50|69.09|68.29|69.1|68.3|69.1|68.3|69.09|68.29|6
1654053360000|2022-06-01 03:16:00|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|7
1654053370000|2022-06-01 03:16:10|69.12|68.32|69.11|68.31|69.12|68.32|69.1|68.3|10
1654053380000|2022-06-01 03:16:20|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|2
1654053390000|2022-06-01 03:16:30|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|4
1654053400000|2022-06-01 03:16:40|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|3
1654053410000|2022-06-01 03:16:50|69.09|68.29|69.04|68.24|69.11|68.31|69.01|68.21|17
1654053420000|2022-06-01 03:17:00|69.03|68.23|68.93|68.13|69.03|68.23|68.92|68.12|18
1654053430000|2022-06-01 03:17:10|68.92|68.12|68.83|68.03|68.92|68.12|68.82|68.02|23
1654053440000|2022-06-01 03:17:20|68.82|68.02|68.82|68.02|68.84|68.04|68.81|68.01|11
1654053450000|2022-06-01 03:17:30|68.81|68.01|68.75|67.95|68.82|68.02|68.74|67.94|8
1654053460000|2022-06-01 03:17:40|68.76|67.96|68.71|67.91|68.76|67.96|68.71|67.91|21
1654053470000|2022-06-01 03:17:50|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|13
1654053480000|2022-06-01 03:18:00|68.71|67.91|68.72|67.92|68.73|67.93|68.7|67.9|6
1654053490000|2022-06-01 03:18:10|68.73|67.93|68.76|67.96|68.76|67.96|68.72|67.92|8
1654053500000|2022-06-01 03:18:20|68.75|67.95|68.81|68.01|68.81|68.01|68.75|67.95|16
1654053510000|2022-06-01 03:18:30|68.82|68.02|68.84|68.04|68.85|68.05|68.8|68|21
1654053520000|2022-06-01 03:18:40|68.83|68.03|68.84|68.04|68.84|68.04|68.82|68.02|8
1654053530000|2022-06-01 03:18:50|68.83|68.03|68.83|68.03|68.85|68.05|68.82|68.02|9
1654053540000|2022-06-01 03:19:00|68.82|68.02|68.9|68.1|68.9|68.1|68.82|68.02|17
1654053550000|2022-06-01 03:19:10|68.91|68.11|68.92|68.12|68.92|68.12|68.9|68.1|14
1654053560000|2022-06-01 03:19:20|68.91|68.11|68.92|68.12|68.93|68.13|68.91|68.11|8
1654053570000|2022-06-01 03:19:30|68.93|68.13|68.92|68.12|68.94|68.14|68.9|68.1|14
1654053580000|2022-06-01 03:19:40|68.91|68.11|68.89|68.09|68.91|68.11|68.89|68.09|7
1654053590000|2022-06-01 03:19:50|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|8
1654053600000|2022-06-01 03:20:00|68.9|68.1|68.9|68.1|68.9|68.1|68.9|68.1|1
1654053610000|2022-06-01 03:20:10|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|8
1654053620000|2022-06-01 03:20:20|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|7
1654053630000|2022-06-01 03:20:30|68.91|68.11|69|68.2|69|68.2|68.89|68.09|12
1654053640000|2022-06-01 03:20:40|68.99|68.19|68.98|68.18|69|68.2|68.97|68.17|16
1654053650000|2022-06-01 03:20:50|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|10
1654053660000|2022-06-01 03:21:00|68.99|68.19|69.04|68.24|69.05|68.25|68.99|68.19|12
1654053670000|2022-06-01 03:21:10|69.05|68.25|69.01|68.21|69.05|68.25|69.01|68.21|11
1654053680000|2022-06-01 03:21:20|69.02|68.22|69.03|68.23|69.03|68.23|69.01|68.21|6
1654053690000|2022-06-01 03:21:30|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|2
1654053700000|2022-06-01 03:21:40|69.04|68.24|69.04|68.24|69.05|68.25|69.02|68.22|11
1654053710000|2022-06-01 03:21:50|69.05|68.25|69.04|68.24|69.05|68.25|69.04|68.24|6
1654053720000|2022-06-01 03:22:00|69.03|68.23|69|68.2|69.05|68.25|69|68.2|8
1654053730000|2022-06-01 03:22:10|69.01|68.21|69.02|68.22|69.02|68.22|68.99|68.19|8
1654053740000|2022-06-01 03:22:20|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|8
1654053750000|2022-06-01 03:22:30|69.03|68.23|69.04|68.24|69.05|68.25|69.03|68.23|10
1654053760000|2022-06-01 03:22:40|69.05|68.25|69.1|68.3|69.1|68.3|69.04|68.24|9
1654053770000|2022-06-01 03:22:50|69.11|68.31|69.1|68.3|69.11|68.31|69.05|68.25|13
1654053780000|2022-06-01 03:23:00|69.11|68.31|69.11|68.31|69.11|68.31|69.1|68.3|3
1654053790000|2022-06-01 03:23:10|69.12|68.32|69.13|68.33|69.13|68.33|69.11|68.31|8
1654053800000|2022-06-01 03:23:20|69.12|68.32|69.12|68.32|69.12|68.32|69.1|68.3|10
1654053810000|2022-06-01 03:23:30|69.11|68.31|69.11|68.31|69.12|68.32|69.11|68.31|3
1654053830000|2022-06-01 03:23:50|69.1|68.3|69.12|68.32|69.12|68.32|69.1|68.3|3
1654053840000|2022-06-01 03:24:00|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|6
1654053850000|2022-06-01 03:24:10|69.13|68.33|69.14|68.34|69.14|68.34|69.12|68.32|11
1654053860000|2022-06-01 03:24:20|69.13|68.33|69.1|68.3|69.14|68.34|69.1|68.3|7
1654053870000|2022-06-01 03:24:30|69.09|68.29|69.1|68.3|69.1|68.3|69.07|68.27|8
1654053880000|2022-06-01 03:24:40|69.11|68.31|69.13|68.33|69.13|68.33|69.11|68.31|5
1654053890000|2022-06-01 03:24:50|69.12|68.32|69.09|68.29|69.13|68.33|69.09|68.29|12
1654053900000|2022-06-01 03:25:00|69.1|68.3|69.12|68.32|69.12|68.32|69.09|68.29|9
1654053910000|2022-06-01 03:25:10|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|2
1654053920000|2022-06-01 03:25:20|69.11|68.31|69.12|68.32|69.12|68.32|69.1|68.3|8
1654053930000|2022-06-01 03:25:30|69.11|68.31|69.11|68.31|69.12|68.32|69.11|68.31|5
1654053940000|2022-06-01 03:25:40|69.12|68.32|69.12|68.32|69.12|68.32|69.12|68.32|1
1654053950000|2022-06-01 03:25:50|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|6
1654053960000|2022-06-01 03:26:00|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|10
1654053970000|2022-06-01 03:26:10|69.13|68.33|69.14|68.34|69.15|68.35|69.12|68.32|10
1654053980000|2022-06-01 03:26:20|69.13|68.33|69.13|68.33|69.14|68.34|69.13|68.33|9
1654053990000|2022-06-01 03:26:30|69.12|68.32|69.14|68.34|69.15|68.35|69.12|68.32|11
1654054000000|2022-06-01 03:26:40|69.13|68.33|69.13|68.33|69.14|68.34|69.1|68.3|16
1654054010000|2022-06-01 03:26:50|69.12|68.32|69.13|68.33|69.14|68.34|69.12|68.32|12
1654054020000|2022-06-01 03:27:00|69.14|68.34|69.14|68.34|69.14|68.34|69.14|68.34|1
1654054030000|2022-06-01 03:27:10|69.13|68.33|69.13|68.33|69.13|68.33|69.13|68.33|1
1654054040000|2022-06-01 03:27:20|69.14|68.34|69.13|68.33|69.14|68.34|69.13|68.33|2
1654054050000|2022-06-01 03:27:30|69.14|68.34|69.13|68.33|69.16|68.36|69.13|68.33|13
1654054060000|2022-06-01 03:27:40|69.14|68.34|69.14|68.34|69.15|68.35|69.14|68.34|3
1654054070000|2022-06-01 03:27:50|69.13|68.33|69.11|68.31|69.13|68.33|69.11|68.31|5
1654054080000|2022-06-01 03:28:00|69.07|68.27|69.06|68.26|69.07|68.27|69.05|68.25|9
1654054090000|2022-06-01 03:28:10|69.05|68.25|69.05|68.25|69.06|68.26|69.03|68.23|9
1654054100000|2022-06-01 03:28:20|69.06|68.26|69.01|68.21|69.06|68.26|69|68.2|14
1654054110000|2022-06-01 03:28:30|69.02|68.22|69.03|68.23|69.04|68.24|69.02|68.22|12
1654054120000|2022-06-01 03:28:40|69.02|68.22|69.04|68.24|69.04|68.24|69.02|68.22|11
1654054130000|2022-06-01 03:28:50|69.03|68.23|69.01|68.21|69.04|68.24|69|68.2|7
1654054140000|2022-06-01 03:29:00|69.02|68.22|69.01|68.21|69.02|68.22|69|68.2|6
1654054160000|2022-06-01 03:29:20|69|68.2|69|68.2|69.01|68.21|68.99|68.19|6
1654054170000|2022-06-01 03:29:30|68.99|68.19|68.98|68.18|69|68.2|68.98|68.18|12
1654054180000|2022-06-01 03:29:40|69|68.2|68.99|68.19|69.01|68.21|68.98|68.18|13
1654054190000|2022-06-01 03:29:50|69|68.2|69|68.2|69.01|68.21|68.99|68.19|7
1654054200000|2022-06-01 03:30:00|68.99|68.19|68.9|68.1|68.99|68.19|68.9|68.1|14
1654054210000|2022-06-01 03:30:10|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|13
1654054220000|2022-06-01 03:30:20|68.9|68.1|68.89|68.09|68.9|68.1|68.88|68.08|14
1654054230000|2022-06-01 03:30:30|68.88|68.08|68.83|68.03|68.89|68.09|68.83|68.03|14
1654054240000|2022-06-01 03:30:40|68.9|68.1|68.82|68.02|68.94|68.14|68.82|68.02|20
1654054250000|2022-06-01 03:30:50|68.83|68.03|68.86|68.06|68.89|68.09|68.83|68.03|19
1654054260000|2022-06-01 03:31:00|68.85|68.05|68.81|68.01|68.86|68.06|68.8|68|16
1654054270000|2022-06-01 03:31:10|68.83|68.03|68.84|68.04|68.84|68.04|68.82|68.02|7
1654054280000|2022-06-01 03:31:20|68.83|68.03|68.82|68.02|68.84|68.04|68.81|68.01|14
1654054290000|2022-06-01 03:31:30|68.83|68.03|68.81|68.01|68.83|68.03|68.8|68|20
1654054300000|2022-06-01 03:31:40|68.82|68.02|68.8|68|68.82|68.02|68.8|68|9
1654054310000|2022-06-01 03:31:50|68.81|68.01|68.81|68.01|68.82|68.02|68.8|68|18
1654054320000|2022-06-01 03:32:00|68.82|68.02|68.89|68.09|68.89|68.09|68.81|68.01|9
1654054330000|2022-06-01 03:32:10|68.88|68.08|68.82|68.02|68.89|68.09|68.82|68.02|10
1654054340000|2022-06-01 03:32:20|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|9
1654054350000|2022-06-01 03:32:30|68.82|68.02|68.91|68.11|68.91|68.11|68.82|68.02|14
1654054360000|2022-06-01 03:32:40|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|5
1654054370000|2022-06-01 03:32:50|68.93|68.13|68.99|68.19|68.99|68.19|68.92|68.12|18
1654054380000|2022-06-01 03:33:00|69|68.2|68.99|68.19|69|68.2|68.99|68.19|6
1654054390000|2022-06-01 03:33:10|68.98|68.18|68.97|68.17|68.99|68.19|68.97|68.17|8
1654054400000|2022-06-01 03:33:20|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|6
1654054410000|2022-06-01 03:33:30|68.96|68.16|68.96|68.16|68.97|68.17|68.95|68.15|13
1654054420000|2022-06-01 03:33:40|68.97|68.17|68.98|68.18|68.98|68.18|68.96|68.16|12
1654054430000|2022-06-01 03:33:50|68.97|68.17|68.93|68.13|68.98|68.18|68.92|68.12|13
1654054440000|2022-06-01 03:34:00|68.94|68.14|68.93|68.13|68.94|68.14|68.91|68.11|22
1654054450000|2022-06-01 03:34:10|68.92|68.12|68.91|68.11|68.94|68.14|68.91|68.11|7
1654054460000|2022-06-01 03:34:20|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|5
1654054470000|2022-06-01 03:34:30|68.92|68.12|68.89|68.09|68.93|68.13|68.89|68.09|16
1654054480000|2022-06-01 03:34:40|68.88|68.08|68.9|68.1|68.9|68.1|68.88|68.08|7
1654054490000|2022-06-01 03:34:50|68.91|68.11|68.94|68.14|68.94|68.14|68.91|68.11|12
1654054500000|2022-06-01 03:35:00|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|3
1654054510000|2022-06-01 03:35:10|68.94|68.14|68.94|68.14|68.94|68.14|68.94|68.14|1
1654054530000|2022-06-01 03:35:30|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|3
1654054540000|2022-06-01 03:35:40|68.94|68.14|68.9|68.1|68.94|68.14|68.9|68.1|11
1654054550000|2022-06-01 03:35:50|68.89|68.09|68.91|68.11|68.91|68.11|68.89|68.09|5
1654054560000|2022-06-01 03:36:00|68.9|68.1|68.91|68.11|68.91|68.11|68.89|68.09|11
1654054570000|2022-06-01 03:36:10|68.9|68.1|68.93|68.13|68.93|68.13|68.89|68.09|11
1654054580000|2022-06-01 03:36:20|68.92|68.12|68.91|68.11|68.93|68.13|68.91|68.11|13
1654054590000|2022-06-01 03:36:30|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|4
1654054600000|2022-06-01 03:36:40|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|6
1654054610000|2022-06-01 03:36:50|68.9|68.1|68.9|68.1|68.92|68.12|68.9|68.1|13
1654054630000|2022-06-01 03:37:10|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|9
1654054640000|2022-06-01 03:37:20|68.88|68.08|68.84|68.04|68.9|68.1|68.83|68.03|16
1654054650000|2022-06-01 03:37:30|68.85|68.05|68.9|68.1|68.9|68.1|68.84|68.04|13
1654054660000|2022-06-01 03:37:40|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|3
1654054670000|2022-06-01 03:37:50|68.88|68.08|68.89|68.09|68.9|68.1|68.88|68.08|4
1654054680000|2022-06-01 03:38:00|68.9|68.1|68.9|68.1|68.9|68.1|68.9|68.1|1
1654054690000|2022-06-01 03:38:10|68.91|68.11|68.97|68.17|68.97|68.17|68.9|68.1|11
1654054710000|2022-06-01 03:38:30|68.98|68.18|68.98|68.18|68.98|68.18|68.97|68.17|5
1654054720000|2022-06-01 03:38:40|68.99|68.19|69|68.2|69|68.2|68.98|68.18|10
1654054730000|2022-06-01 03:38:50|68.99|68.19|69|68.2|69|68.2|68.99|68.19|8
1654054740000|2022-06-01 03:39:00|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|7
1654054750000|2022-06-01 03:39:10|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|2
1654054760000|2022-06-01 03:39:20|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|2
1654054770000|2022-06-01 03:39:30|69|68.2|68.97|68.17|69|68.2|68.97|68.17|4
1654054780000|2022-06-01 03:39:40|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|4
1654054790000|2022-06-01 03:39:50|68.98|68.18|68.97|68.17|68.98|68.18|68.97|68.17|4
1654054800000|2022-06-01 03:40:00|68.98|68.18|69.03|68.23|69.03|68.23|68.98|68.18|16
1654054810000|2022-06-01 03:40:10|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|9
1654054820000|2022-06-01 03:40:20|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|6
1654054830000|2022-06-01 03:40:30|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|2
1654054840000|2022-06-01 03:40:40|69.03|68.23|69.03|68.23|69.04|68.24|69.01|68.21|10
1654054850000|2022-06-01 03:40:50|69.02|68.22|69.08|68.28|69.09|68.29|69.02|68.22|9
1654054860000|2022-06-01 03:41:00|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|9
1654054870000|2022-06-01 03:41:10|69.08|68.28|69.04|68.24|69.08|68.28|69.02|68.22|15
1654054880000|2022-06-01 03:41:20|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|8
1654054890000|2022-06-01 03:41:30|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|10
1654054900000|2022-06-01 03:41:40|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|10
1654054910000|2022-06-01 03:41:50|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|5
1654054920000|2022-06-01 03:42:00|69.04|68.24|69.04|68.24|69.04|68.24|69.03|68.23|11
1654054930000|2022-06-01 03:42:10|69.05|68.25|69.05|68.25|69.06|68.26|69.04|68.24|10
1654054940000|2022-06-01 03:42:20|69.04|68.24|69.04|68.24|69.05|68.25|69.03|68.23|7
1654054950000|2022-06-01 03:42:30|69.05|68.25|69.04|68.24|69.05|68.25|69.04|68.24|2
1654054960000|2022-06-01 03:42:40|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|6
1654054970000|2022-06-01 03:42:50|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|8
1654054980000|2022-06-01 03:43:00|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|8
1654054990000|2022-06-01 03:43:10|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|7
1654055000000|2022-06-01 03:43:20|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|4
1654055010000|2022-06-01 03:43:30|69.04|68.24|69.02|68.22|69.04|68.24|69.02|68.22|3
1654055020000|2022-06-01 03:43:40|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|8
1654055030000|2022-06-01 03:43:50|69.03|68.23|68.99|68.19|69.03|68.23|68.98|68.18|14
1654055040000|2022-06-01 03:44:00|69|68.2|68.98|68.18|69|68.2|68.98|68.18|11
1654055050000|2022-06-01 03:44:10|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|3
1654055060000|2022-06-01 03:44:20|69|68.2|68.99|68.19|69|68.2|68.98|68.18|10
1654055070000|2022-06-01 03:44:30|69|68.2|68.99|68.19|69|68.2|68.99|68.19|4
1654055080000|2022-06-01 03:44:40|69|68.2|68.99|68.19|69|68.2|68.98|68.18|12
1654055090000|2022-06-01 03:44:50|69|68.2|68.99|68.19|69|68.2|68.98|68.18|8
1654055100000|2022-06-01 03:45:00|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|7
1654055110000|2022-06-01 03:45:10|68.99|68.19|69.02|68.22|69.03|68.23|68.98|68.18|8
1654055120000|2022-06-01 03:45:20|69.03|68.23|69|68.2|69.03|68.23|69|68.2|10
1654055130000|2022-06-01 03:45:30|69.01|68.21|69|68.2|69.02|68.22|69|68.2|4
1654055140000|2022-06-01 03:45:40|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|9
1654055150000|2022-06-01 03:45:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|10
1654055160000|2022-06-01 03:46:00|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|9
1654055170000|2022-06-01 03:46:10|69.03|68.23|69.02|68.22|69.04|68.24|69.01|68.21|6
1654055180000|2022-06-01 03:46:20|69.01|68.21|68.99|68.19|69.02|68.22|68.99|68.19|13
1654055190000|2022-06-01 03:46:30|69|68.2|69|68.2|69.01|68.21|69|68.2|9
1654055200000|2022-06-01 03:46:40|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|2
1654055210000|2022-06-01 03:46:50|69.03|68.23|69.07|68.27|69.07|68.27|69.03|68.23|4
1654055220000|2022-06-01 03:47:00|69.08|68.28|69.08|68.28|69.08|68.28|69.07|68.27|11
1654055230000|2022-06-01 03:47:10|69.07|68.27|69.09|68.29|69.09|68.29|69.06|68.26|10
1654055240000|2022-06-01 03:47:20|69.08|68.28|69.09|68.29|69.1|68.3|69.07|68.27|10
1654055250000|2022-06-01 03:47:30|69.1|68.3|69.14|68.34|69.14|68.34|69.1|68.3|9
1654055260000|2022-06-01 03:47:40|69.13|68.33|69.14|68.34|69.14|68.34|69.13|68.33|4
1654055270000|2022-06-01 03:47:50|69.13|68.33|69.12|68.32|69.14|68.34|69.12|68.32|7
1654055280000|2022-06-01 03:48:00|69.13|68.33|69.16|68.36|69.16|68.36|69.13|68.33|3
1654055290000|2022-06-01 03:48:10|69.18|68.38|69.19|68.39|69.2|68.4|69.18|68.38|6
1654055300000|2022-06-01 03:48:20|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|7
1654055310000|2022-06-01 03:48:30|69.2|68.4|69.21|68.41|69.21|68.41|69.2|68.4|8
1654055320000|2022-06-01 03:48:40|69.22|68.42|69.3|68.5|69.3|68.5|69.22|68.42|13
1654055330000|2022-06-01 03:48:50|69.31|68.51|69.32|68.52|69.34|68.54|69.31|68.51|13
1654055340000|2022-06-01 03:49:00|69.31|68.51|69.35|68.55|69.35|68.55|69.31|68.51|8
1654055350000|2022-06-01 03:49:10|69.34|68.54|69.32|68.52|69.35|68.55|69.3|68.5|14
1654055360000|2022-06-01 03:49:20|69.31|68.51|69.34|68.54|69.35|68.55|69.31|68.51|17
1654055370000|2022-06-01 03:49:30|69.33|68.53|69.32|68.52|69.33|68.53|69.32|68.52|12
1654055380000|2022-06-01 03:49:40|69.33|68.53|69.34|68.54|69.34|68.54|69.32|68.52|12
1654055390000|2022-06-01 03:49:50|69.33|68.53|69.35|68.55|69.35|68.55|69.33|68.53|9
1654055400000|2022-06-01 03:50:00|69.34|68.54|69.33|68.53|69.35|68.55|69.33|68.53|8
1654055410000|2022-06-01 03:50:10|69.32|68.52|69.34|68.54|69.34|68.54|69.32|68.52|11
1654055420000|2022-06-01 03:50:20|69.33|68.53|69.34|68.54|69.35|68.55|69.33|68.53|14
1654055430000|2022-06-01 03:50:30|69.33|68.53|69.31|68.51|69.34|68.54|69.31|68.51|7
1654055440000|2022-06-01 03:50:40|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|5
1654055450000|2022-06-01 03:50:50|69.29|68.49|69.22|68.42|69.29|68.49|69.22|68.42|4
1654055460000|2022-06-01 03:51:00|69.21|68.41|69.22|68.42|69.23|68.43|69.21|68.41|8
1654055470000|2022-06-01 03:51:10|69.23|68.43|69.22|68.42|69.23|68.43|69.22|68.42|2
1654055480000|2022-06-01 03:51:20|69.23|68.43|69.28|68.48|69.3|68.5|69.22|68.42|15
1654055500000|2022-06-01 03:51:40|69.29|68.49|69.28|68.48|69.29|68.49|69.27|68.47|4
1654055510000|2022-06-01 03:51:50|69.29|68.49|69.34|68.54|69.34|68.54|69.28|68.48|14
1654055520000|2022-06-01 03:52:00|69.33|68.53|69.33|68.53|69.34|68.54|69.32|68.52|13
1654055530000|2022-06-01 03:52:10|69.32|68.52|69.31|68.51|69.32|68.52|69.3|68.5|14
1654055540000|2022-06-01 03:52:20|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|4
1654055550000|2022-06-01 03:52:30|69.3|68.5|69.31|68.51|69.32|68.52|69.3|68.5|6
1654055560000|2022-06-01 03:52:40|69.32|68.52|69.29|68.49|69.32|68.52|69.28|68.48|12
1654055570000|2022-06-01 03:52:50|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|5
1654055580000|2022-06-01 03:53:00|69.33|68.53|69.41|68.61|69.42|68.62|69.32|68.52|14
1654055610000|2022-06-01 03:53:30|69.4|68.6|69.4|68.6|69.41|68.61|69.4|68.6|5
1654055620000|2022-06-01 03:53:40|69.41|68.61|69.4|68.6|69.41|68.61|69.39|68.59|8
1654055630000|2022-06-01 03:53:50|69.41|68.61|69.41|68.61|69.41|68.61|69.41|68.61|1
1654055640000|2022-06-01 03:54:00|69.4|68.6|69.4|68.6|69.41|68.61|69.4|68.6|5
1654055650000|2022-06-01 03:54:10|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|14
1654055660000|2022-06-01 03:54:20|69.4|68.6|69.41|68.61|69.41|68.61|69.39|68.59|15
1654055670000|2022-06-01 03:54:30|69.4|68.6|69.41|68.61|69.42|68.62|69.39|68.59|14
1654055680000|2022-06-01 03:54:40|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|11
1654055690000|2022-06-01 03:54:50|69.41|68.61|69.4|68.6|69.42|68.62|69.4|68.6|12
1654055700000|2022-06-01 03:55:00|69.41|68.61|69.39|68.59|69.42|68.62|69.39|68.59|19
1654055710000|2022-06-01 03:55:10|69.4|68.6|69.4|68.6|69.41|68.61|69.39|68.59|7
1654055720000|2022-06-01 03:55:20|69.41|68.61|69.41|68.61|69.41|68.61|69.39|68.59|9
1654055730000|2022-06-01 03:55:30|69.4|68.6|69.39|68.59|69.41|68.61|69.39|68.59|12
1654055740000|2022-06-01 03:55:40|69.4|68.6|69.4|68.6|69.4|68.6|69.39|68.59|9
1654055750000|2022-06-01 03:55:50|69.39|68.59|69.38|68.58|69.4|68.6|69.38|68.58|8
1654055760000|2022-06-01 03:56:00|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|18
1654055770000|2022-06-01 03:56:10|69.4|68.6|69.41|68.61|69.42|68.62|69.38|68.58|14
1654055780000|2022-06-01 03:56:20|69.4|68.6|69.41|68.61|69.41|68.61|69.39|68.59|21
1654055790000|2022-06-01 03:56:30|69.4|68.6|69.39|68.59|69.41|68.61|69.39|68.59|6
1654055800000|2022-06-01 03:56:40|69.37|68.57|69.34|68.54|69.37|68.57|69.33|68.53|10
1654055810000|2022-06-01 03:56:50|69.33|68.53|69.34|68.54|69.34|68.54|69.33|68.53|2
1654055820000|2022-06-01 03:57:00|69.35|68.55|69.34|68.54|69.35|68.55|69.32|68.52|9
1654055830000|2022-06-01 03:57:10|69.33|68.53|69.33|68.53|69.35|68.55|69.32|68.52|13
1654055840000|2022-06-01 03:57:20|69.34|68.54|69.24|68.44|69.34|68.54|69.24|68.44|18
1654055850000|2022-06-01 03:57:30|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|8
1654055860000|2022-06-01 03:57:40|69.25|68.45|69.24|68.44|69.25|68.45|69.23|68.43|8
1654055870000|2022-06-01 03:57:50|69.25|68.45|69.24|68.44|69.25|68.45|69.24|68.44|4
1654055880000|2022-06-01 03:58:00|69.26|68.46|69.33|68.53|69.34|68.54|69.26|68.46|13
1654055890000|2022-06-01 03:58:10|69.32|68.52|69.35|68.55|69.35|68.55|69.32|68.52|10
1654055900000|2022-06-01 03:58:20|69.34|68.54|69.32|68.52|69.35|68.55|69.32|68.52|3
1654055910000|2022-06-01 03:58:30|69.33|68.53|69.33|68.53|69.35|68.55|69.32|68.52|10
1654055920000|2022-06-01 03:58:40|69.34|68.54|69.33|68.53|69.34|68.54|69.33|68.53|8
1654055930000|2022-06-01 03:58:50|69.34|68.54|69.35|68.55|69.35|68.55|69.33|68.53|8
1654055940000|2022-06-01 03:59:00|69.34|68.54|69.32|68.52|69.35|68.55|69.32|68.52|10
1654055950000|2022-06-01 03:59:10|69.31|68.51|69.22|68.42|69.31|68.51|69.22|68.42|14
1654055960000|2022-06-01 03:59:20|69.24|68.44|69.2|68.4|69.24|68.44|69.19|68.39|14
1654055970000|2022-06-01 03:59:30|69.19|68.39|69.2|68.4|69.22|68.42|69.18|68.38|13
1654055980000|2022-06-01 03:59:40|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|4
1654055990000|2022-06-01 03:59:50|69.19|68.39|69.22|68.42|69.23|68.43|69.19|68.39|12
1654056000000|2022-06-01 04:00:00|69.21|68.41|69.21|68.41|69.22|68.42|69.2|68.4|7
1654056010000|2022-06-01 04:00:10|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|4
1654056020000|2022-06-01 04:00:20|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|2
1654056030000|2022-06-01 04:00:30|69.24|68.44|69.32|68.52|69.34|68.54|69.22|68.42|16
1654056040000|2022-06-01 04:00:40|69.33|68.53|69.34|68.54|69.34|68.54|69.32|68.52|11
1654056050000|2022-06-01 04:00:50|69.35|68.55|69.34|68.54|69.36|68.56|69.33|68.53|14
1654056060000|2022-06-01 04:01:00|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|10
1654056070000|2022-06-01 04:01:10|69.35|68.55|69.39|68.59|69.39|68.59|69.34|68.54|9
1654056080000|2022-06-01 04:01:20|69.4|68.6|69.41|68.61|69.41|68.61|69.38|68.58|14
1654056090000|2022-06-01 04:01:30|69.43|68.63|69.38|68.58|69.43|68.63|69.36|68.56|13
1654056100000|2022-06-01 04:01:40|69.39|68.59|69.35|68.55|69.4|68.6|69.33|68.53|11
1654056110000|2022-06-01 04:01:50|69.36|68.56|69.35|68.55|69.37|68.57|69.34|68.54|11
1654056120000|2022-06-01 04:02:00|69.34|68.54|69.32|68.52|69.35|68.55|69.31|68.51|11
1654056130000|2022-06-01 04:02:10|69.33|68.53|69.31|68.51|69.33|68.53|69.31|68.51|9
1654056140000|2022-06-01 04:02:20|69.32|68.52|69.36|68.56|69.36|68.56|69.31|68.51|13
1654056150000|2022-06-01 04:02:30|69.35|68.55|69.4|68.6|69.41|68.61|69.35|68.55|12
1654056160000|2022-06-01 04:02:40|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|8
1654056170000|2022-06-01 04:02:50|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|11
1654056180000|2022-06-01 04:03:00|69.42|68.62|69.42|68.62|69.44|68.64|69.39|68.59|14
1654056190000|2022-06-01 04:03:10|69.41|68.61|69.42|68.62|69.43|68.63|69.4|68.6|12
1654056200000|2022-06-01 04:03:20|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|7
1654056210000|2022-06-01 04:03:30|69.42|68.62|69.42|68.62|69.42|68.62|69.41|68.61|5
1654056220000|2022-06-01 04:03:40|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|3
1654056230000|2022-06-01 04:03:50|69.4|68.6|69.4|68.6|69.4|68.6|69.4|68.6|1
1654056240000|2022-06-01 04:04:00|69.39|68.59|69.4|68.6|69.41|68.61|69.39|68.59|5
1654056250000|2022-06-01 04:04:10|69.39|68.59|69.38|68.58|69.41|68.61|69.38|68.58|8
1654056260000|2022-06-01 04:04:20|69.35|68.55|69.34|68.54|69.35|68.55|69.34|68.54|8
1654056270000|2022-06-01 04:04:30|69.35|68.55|69.34|68.54|69.35|68.55|69.33|68.53|12
1654056280000|2022-06-01 04:04:40|69.32|68.52|69.31|68.51|69.32|68.52|69.31|68.51|10
1654056290000|2022-06-01 04:04:50|69.3|68.5|69.3|68.5|69.32|68.52|69.29|68.49|13
1654056300000|2022-06-01 04:05:00|69.31|68.51|69.22|68.42|69.31|68.51|69.22|68.42|12
1654056310000|2022-06-01 04:05:10|69.21|68.41|69.19|68.39|69.22|68.42|69.19|68.39|15
1654056320000|2022-06-01 04:05:20|69.18|68.38|69.21|68.41|69.21|68.41|69.18|68.38|5
1654056330000|2022-06-01 04:05:30|69.22|68.42|69.2|68.4|69.22|68.42|69.2|68.4|10
1654056340000|2022-06-01 04:05:40|69.19|68.39|69.11|68.31|69.2|68.4|69.11|68.31|16
1654056350000|2022-06-01 04:05:50|69.12|68.32|69.14|68.34|69.16|68.36|69.11|68.31|18
1654056360000|2022-06-01 04:06:00|69.13|68.33|69.11|68.31|69.14|68.34|69.11|68.31|12
1654056370000|2022-06-01 04:06:10|69.12|68.32|69.03|68.23|69.12|68.32|69.03|68.23|13
1654056380000|2022-06-01 04:06:20|69.04|68.24|69.02|68.22|69.04|68.24|69.02|68.22|13
1654056390000|2022-06-01 04:06:30|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|16
1654056400000|2022-06-01 04:06:40|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|11
1654056410000|2022-06-01 04:06:50|69.04|68.24|69.02|68.22|69.04|68.24|68.99|68.19|17
1654056420000|2022-06-01 04:07:00|69.01|68.21|69.05|68.25|69.05|68.25|69|68.2|17
1654056430000|2022-06-01 04:07:10|69.04|68.24|69.04|68.24|69.05|68.25|69.03|68.23|7
1654056440000|2022-06-01 04:07:20|69.05|68.25|69.04|68.24|69.05|68.25|69.04|68.24|8
1654056450000|2022-06-01 04:07:30|69.05|68.25|69.05|68.25|69.05|68.25|69.04|68.24|9
1654056460000|2022-06-01 04:07:40|69.06|68.26|69.14|68.34|69.14|68.34|69.06|68.26|10
1654056470000|2022-06-01 04:07:50|69.13|68.33|69.13|68.33|69.14|68.34|69.11|68.31|16
1654056480000|2022-06-01 04:08:00|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|7
1654056490000|2022-06-01 04:08:10|69.11|68.31|69.09|68.29|69.11|68.31|69.09|68.29|7
1654056500000|2022-06-01 04:08:20|69.06|68.26|69.04|68.24|69.06|68.26|69.01|68.21|15
1654056510000|2022-06-01 04:08:30|69.03|68.23|69.03|68.23|69.05|68.25|69.02|68.22|10
1654056520000|2022-06-01 04:08:40|69.02|68.22|68.94|68.14|69.02|68.22|68.93|68.13|11
1654056530000|2022-06-01 04:08:50|68.93|68.13|68.95|68.15|68.95|68.15|68.93|68.13|15
1654056540000|2022-06-01 04:09:00|68.94|68.14|69.01|68.21|69.02|68.22|68.93|68.13|13
1654056550000|2022-06-01 04:09:10|69|68.2|68.93|68.13|69.01|68.21|68.93|68.13|18
1654056560000|2022-06-01 04:09:20|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|12
1654056570000|2022-06-01 04:09:30|68.87|68.07|68.81|68.01|68.91|68.11|68.79|67.99|16
1654056580000|2022-06-01 04:09:40|68.83|68.03|68.83|68.03|68.88|68.08|68.81|68.01|19
1654056590000|2022-06-01 04:09:50|68.82|68.02|68.79|67.99|68.83|68.03|68.78|67.98|16
1654056600000|2022-06-01 04:10:00|68.78|67.98|68.7|67.9|68.79|67.99|68.7|67.9|17
1654056610000|2022-06-01 04:10:10|68.69|67.89|68.64|67.84|68.69|67.89|68.56|67.76|25
1654056620000|2022-06-01 04:10:20|68.63|67.83|68.59|67.79|68.63|67.83|68.56|67.76|20
1654056630000|2022-06-01 04:10:30|68.61|67.81|68.69|67.89|68.7|67.9|68.61|67.81|20
1654056640000|2022-06-01 04:10:40|68.67|67.87|68.63|67.83|68.68|67.88|68.57|67.77|20
1654056650000|2022-06-01 04:10:50|68.66|67.86|68.61|67.81|68.68|67.88|68.61|67.81|24
1654056660000|2022-06-01 04:11:00|68.63|67.83|68.69|67.89|68.69|67.89|68.6|67.8|19
1654056670000|2022-06-01 04:11:10|68.7|67.9|68.72|67.92|68.72|67.92|68.69|67.89|13
1654056680000|2022-06-01 04:11:20|68.71|67.91|68.6|67.8|68.72|67.92|68.6|67.8|17
1654056690000|2022-06-01 04:11:30|68.61|67.81|68.59|67.79|68.62|67.82|68.57|67.77|20
1654056700000|2022-06-01 04:11:40|68.61|67.81|68.61|67.81|68.64|67.84|68.61|67.81|9
1654056710000|2022-06-01 04:11:50|68.6|67.8|68.59|67.79|68.61|67.81|68.59|67.79|12
1654056720000|2022-06-01 04:12:00|68.58|67.78|68.6|67.8|68.61|67.81|68.57|67.77|16
1654056730000|2022-06-01 04:12:10|68.61|67.81|68.61|67.81|68.63|67.83|68.6|67.8|14
1654056740000|2022-06-01 04:12:20|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|15
1654056750000|2022-06-01 04:12:30|68.62|67.82|68.64|67.84|68.64|67.84|68.6|67.8|16
1654056760000|2022-06-01 04:12:40|68.66|67.86|68.68|67.88|68.7|67.9|68.66|67.86|16
1654056770000|2022-06-01 04:12:50|68.69|67.89|68.74|67.94|68.74|67.94|68.68|67.88|15
1654056780000|2022-06-01 04:13:00|68.73|67.93|68.8|68|68.8|68|68.72|67.92|12
1654056790000|2022-06-01 04:13:10|68.79|67.99|68.8|68|68.8|68|68.77|67.97|11
1654056800000|2022-06-01 04:13:20|68.78|67.98|68.82|68.02|68.82|68.02|68.77|67.97|15
1654056810000|2022-06-01 04:13:30|68.81|68.01|68.81|68.01|68.83|68.03|68.8|68|16
1654056820000|2022-06-01 04:13:40|68.82|68.02|68.79|67.99|68.82|68.02|68.76|67.96|12
1654056830000|2022-06-01 04:13:50|68.82|68.02|68.83|68.03|68.86|68.06|68.82|68.02|14
1654056840000|2022-06-01 04:14:00|68.84|68.04|68.79|67.99|68.84|68.04|68.79|67.99|15
1654056850000|2022-06-01 04:14:10|68.8|68|68.82|68.02|68.84|68.04|68.79|67.99|19
1654056860000|2022-06-01 04:14:20|68.81|68.01|68.84|68.04|68.84|68.04|68.81|68.01|13
1654056870000|2022-06-01 04:14:30|68.85|68.05|68.88|68.08|68.88|68.08|68.85|68.05|13
1654056880000|2022-06-01 04:14:40|68.87|68.07|68.87|68.07|68.88|68.08|68.86|68.06|10
1654056890000|2022-06-01 04:14:50|68.86|68.06|68.87|68.07|68.87|68.07|68.86|68.06|4
1654056900000|2022-06-01 04:15:00|68.88|68.08|68.92|68.12|68.93|68.13|68.87|68.07|10
1654056910000|2022-06-01 04:15:10|68.93|68.13|68.99|68.19|68.99|68.19|68.92|68.12|17
1654056920000|2022-06-01 04:15:20|68.98|68.18|68.98|68.18|68.99|68.19|68.97|68.17|11
1654056930000|2022-06-01 04:15:30|68.99|68.19|68.99|68.19|68.99|68.19|68.87|68.07|13
1654056940000|2022-06-01 04:15:40|68.98|68.18|68.99|68.19|68.99|68.19|68.97|68.17|6
1654056950000|2022-06-01 04:15:50|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|8
1654056960000|2022-06-01 04:16:00|69|68.2|69|68.2|69.01|68.21|68.99|68.19|7
1654056970000|2022-06-01 04:16:10|68.99|68.19|69.02|68.22|69.02|68.22|68.99|68.19|3
1654056980000|2022-06-01 04:16:20|69.01|68.21|68.97|68.17|69.02|68.22|68.97|68.17|8
1654056990000|2022-06-01 04:16:30|68.96|68.16|68.99|68.19|69.02|68.22|68.96|68.16|12
1654057000000|2022-06-01 04:16:40|69|68.2|69|68.2|69.01|68.21|68.99|68.19|11
1654057010000|2022-06-01 04:16:50|69.01|68.21|68.99|68.19|69.01|68.21|68.97|68.17|14
1654057020000|2022-06-01 04:17:00|68.98|68.18|69.02|68.22|69.02|68.22|68.98|68.18|13
1654057030000|2022-06-01 04:17:10|69.01|68.21|68.98|68.18|69.01|68.21|68.96|68.16|11
1654057040000|2022-06-01 04:17:20|68.97|68.17|68.98|68.18|68.99|68.19|68.97|68.17|10
1654057050000|2022-06-01 04:17:30|68.99|68.19|68.97|68.17|68.99|68.19|68.97|68.17|3
1654057060000|2022-06-01 04:17:40|68.96|68.16|68.97|68.17|68.97|68.17|68.96|68.16|8
1654057070000|2022-06-01 04:17:50|68.96|68.16|68.96|68.16|68.97|68.17|68.96|68.16|7
1654057080000|2022-06-01 04:18:00|68.95|68.15|68.92|68.12|68.95|68.15|68.9|68.1|14
1654057090000|2022-06-01 04:18:10|68.91|68.11|68.93|68.13|68.93|68.13|68.91|68.11|11
1654057100000|2022-06-01 04:18:20|68.94|68.14|68.97|68.17|68.98|68.18|68.94|68.14|5
1654057110000|2022-06-01 04:18:30|68.98|68.18|68.97|68.17|68.98|68.18|68.96|68.16|8
1654057120000|2022-06-01 04:18:40|68.98|68.18|69|68.2|69|68.2|68.98|68.18|7
1654057130000|2022-06-01 04:18:50|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|4
1654057140000|2022-06-01 04:19:00|68.97|68.17|68.97|68.17|68.97|68.17|68.96|68.16|7
1654057150000|2022-06-01 04:19:10|68.96|68.16|68.96|68.16|68.97|68.17|68.95|68.15|7
1654057160000|2022-06-01 04:19:20|68.95|68.15|68.92|68.12|68.96|68.16|68.91|68.11|8
1654057170000|2022-06-01 04:19:30|68.93|68.13|68.94|68.14|68.94|68.14|68.9|68.1|10
1654057180000|2022-06-01 04:19:40|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|9
1654057190000|2022-06-01 04:19:50|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|11
1654057200000|2022-06-01 04:20:00|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|5
1654057210000|2022-06-01 04:20:10|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|11
1654057230000|2022-06-01 04:20:30|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|3
1654057240000|2022-06-01 04:20:40|68.93|68.13|68.91|68.11|68.93|68.13|68.9|68.1|11
1654057250000|2022-06-01 04:20:50|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|4
1654057260000|2022-06-01 04:21:00|68.9|68.1|68.91|68.11|68.92|68.12|68.89|68.09|16
1654057270000|2022-06-01 04:21:10|68.92|68.12|68.89|68.09|68.92|68.12|68.89|68.09|11
1654057280000|2022-06-01 04:21:20|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|4
1654057290000|2022-06-01 04:21:30|68.9|68.1|68.9|68.1|68.9|68.1|68.9|68.1|1
1654057300000|2022-06-01 04:21:40|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|2
1654057320000|2022-06-01 04:22:00|68.91|68.11|68.93|68.13|68.94|68.14|68.91|68.11|10
1654057330000|2022-06-01 04:22:10|68.92|68.12|68.99|68.19|68.99|68.19|68.92|68.12|7
1654057340000|2022-06-01 04:22:20|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|12
1654057350000|2022-06-01 04:22:30|68.98|68.18|68.92|68.12|68.98|68.18|68.92|68.12|10
1654057360000|2022-06-01 04:22:40|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|9
1654057370000|2022-06-01 04:22:50|68.94|68.14|68.96|68.16|68.96|68.16|68.92|68.12|9
1654057380000|2022-06-01 04:23:00|68.97|68.17|68.99|68.19|68.99|68.19|68.97|68.17|14
1654057390000|2022-06-01 04:23:10|68.98|68.18|68.99|68.19|68.99|68.19|68.98|68.18|4
1654057400000|2022-06-01 04:23:20|68.98|68.18|68.94|68.14|68.99|68.19|68.93|68.13|14
1654057410000|2022-06-01 04:23:30|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|3
1654057420000|2022-06-01 04:23:40|68.92|68.12|68.97|68.17|68.97|68.17|68.92|68.12|6
1654057430000|2022-06-01 04:23:50|68.98|68.18|69|68.2|69.01|68.21|68.98|68.18|9
1654057450000|2022-06-01 04:24:10|69.01|68.21|68.99|68.19|69.01|68.21|68.98|68.18|5
1654057460000|2022-06-01 04:24:20|68.98|68.18|68.94|68.14|68.98|68.18|68.93|68.13|13
1654057470000|2022-06-01 04:24:30|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|14
1654057480000|2022-06-01 04:24:40|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|10
1654057490000|2022-06-01 04:24:50|68.93|68.13|68.89|68.09|68.94|68.14|68.89|68.09|6
1654057500000|2022-06-01 04:25:00|68.9|68.1|68.82|68.02|68.9|68.1|68.81|68.01|16
1654057510000|2022-06-01 04:25:10|68.83|68.03|68.82|68.02|68.83|68.03|68.81|68.01|4
1654057520000|2022-06-01 04:25:20|68.8|68|68.8|68|68.8|68|68.78|67.98|11
1654057530000|2022-06-01 04:25:30|68.79|67.99|68.77|67.97|68.79|67.99|68.77|67.97|9
1654057540000|2022-06-01 04:25:40|68.78|67.98|68.77|67.97|68.78|67.98|68.77|67.97|6
1654057550000|2022-06-01 04:25:50|68.78|67.98|68.78|67.98|68.79|67.99|68.77|67.97|7
1654057560000|2022-06-01 04:26:00|68.79|67.99|68.82|68.02|68.82|68.02|68.79|67.99|10
1654057570000|2022-06-01 04:26:10|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|2
1654057580000|2022-06-01 04:26:20|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|18
1654057590000|2022-06-01 04:26:30|68.84|68.04|68.81|68.01|68.84|68.04|68.81|68.01|11
1654057600000|2022-06-01 04:26:40|68.82|68.02|68.83|68.03|68.83|68.03|68.81|68.01|12
1654057610000|2022-06-01 04:26:50|68.82|68.02|68.82|68.02|68.83|68.03|68.82|68.02|3
1654057620000|2022-06-01 04:27:00|68.83|68.03|68.85|68.05|68.85|68.05|68.83|68.03|5
1654057630000|2022-06-01 04:27:10|68.86|68.06|68.88|68.08|68.88|68.08|68.86|68.06|7
1654057640000|2022-06-01 04:27:20|68.87|68.07|68.88|68.08|68.88|68.08|68.87|68.07|2
1654057650000|2022-06-01 04:27:30|68.87|68.07|68.87|68.07|68.88|68.08|68.87|68.07|3
1654057660000|2022-06-01 04:27:40|68.86|68.06|68.88|68.08|68.88|68.08|68.83|68.03|13
1654057670000|2022-06-01 04:27:50|68.87|68.07|68.87|68.07|68.88|68.08|68.86|68.06|9
1654057680000|2022-06-01 04:28:00|68.86|68.06|68.87|68.07|68.87|68.07|68.86|68.06|4
1654057690000|2022-06-01 04:28:10|68.86|68.06|68.87|68.07|68.87|68.07|68.86|68.06|4
1654057700000|2022-06-01 04:28:20|68.86|68.06|68.87|68.07|68.87|68.07|68.86|68.06|2
1654057710000|2022-06-01 04:28:30|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|4
1654057720000|2022-06-01 04:28:40|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|12
1654057730000|2022-06-01 04:28:50|68.88|68.08|68.88|68.08|68.88|68.08|68.87|68.07|15
1654057760000|2022-06-01 04:29:20|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1654057770000|2022-06-01 04:29:30|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|2
1654057780000|2022-06-01 04:29:40|68.86|68.06|68.87|68.07|68.87|68.07|68.86|68.06|10
1654057790000|2022-06-01 04:29:50|68.86|68.06|68.87|68.07|68.87|68.07|68.85|68.05|8
1654057800000|2022-06-01 04:30:00|68.86|68.06|68.81|68.01|68.86|68.06|68.8|68|9
1654057810000|2022-06-01 04:30:10|68.82|68.02|68.87|68.07|68.87|68.07|68.82|68.02|5
1654057820000|2022-06-01 04:30:20|68.88|68.08|68.89|68.09|68.9|68.1|68.88|68.08|6
1654057830000|2022-06-01 04:30:30|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|10
1654057840000|2022-06-01 04:30:40|68.9|68.1|68.95|68.15|68.95|68.15|68.9|68.1|8
1654057850000|2022-06-01 04:30:50|68.94|68.14|68.99|68.19|68.99|68.19|68.93|68.13|10
1654057860000|2022-06-01 04:31:00|69|68.2|69.03|68.23|69.03|68.23|69|68.2|12
1654057870000|2022-06-01 04:31:10|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|16
1654057880000|2022-06-01 04:31:20|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|2
1654057910000|2022-06-01 04:31:50|69.04|68.24|69.03|68.23|69.04|68.24|69.01|68.21|10
1654057920000|2022-06-01 04:32:00|69.04|68.24|69.05|68.25|69.05|68.25|69.03|68.23|10
1654057930000|2022-06-01 04:32:10|69.04|68.24|69.05|68.25|69.05|68.25|69.04|68.24|2
1654057940000|2022-06-01 04:32:20|69.07|68.27|69.09|68.29|69.09|68.29|69.07|68.27|7
1654057950000|2022-06-01 04:32:30|69.08|68.28|69.04|68.24|69.09|68.29|69.04|68.24|8
1654057960000|2022-06-01 04:32:40|69.05|68.25|69.05|68.25|69.05|68.25|69.04|68.24|3
1654057970000|2022-06-01 04:32:50|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|17
1654057980000|2022-06-01 04:33:00|69.04|68.24|69.04|68.24|69.06|68.26|69.03|68.23|11
1654057990000|2022-06-01 04:33:10|69.05|68.25|69.08|68.28|69.08|68.28|69.05|68.25|4
1654058000000|2022-06-01 04:33:20|69.09|68.29|69.04|68.24|69.09|68.29|69.04|68.24|14
1654058010000|2022-06-01 04:33:30|69.03|68.23|69.05|68.25|69.05|68.25|69.03|68.23|5
1654058020000|2022-06-01 04:33:40|69.04|68.24|69.05|68.25|69.06|68.26|69.04|68.24|6
1654058030000|2022-06-01 04:33:50|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|2
1654058040000|2022-06-01 04:34:00|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|8
1654058050000|2022-06-01 04:34:10|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|7
1654058060000|2022-06-01 04:34:20|69.04|68.24|69.04|68.24|69.04|68.24|69.03|68.23|3
1654058070000|2022-06-01 04:34:30|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|11
1654058080000|2022-06-01 04:34:40|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|7
1654058090000|2022-06-01 04:34:50|69.01|68.21|69.01|68.21|69.03|68.23|69.01|68.21|8
1654058100000|2022-06-01 04:35:00|69.02|68.22|69|68.2|69.02|68.22|69|68.2|5
1654058110000|2022-06-01 04:35:10|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|4
1654058130000|2022-06-01 04:35:30|69.01|68.21|69|68.2|69.01|68.21|69|68.2|4
1654058140000|2022-06-01 04:35:40|68.99|68.19|69|68.2|69|68.2|68.98|68.18|14
1654058150000|2022-06-01 04:35:50|68.99|68.19|68.99|68.19|69|68.2|68.99|68.19|17
1654058160000|2022-06-01 04:36:00|69|68.2|68.99|68.19|69|68.2|68.98|68.18|6
1654058170000|2022-06-01 04:36:10|68.98|68.18|68.98|68.18|68.99|68.19|68.98|68.18|5
1654058180000|2022-06-01 04:36:20|68.97|68.17|68.93|68.13|68.97|68.17|68.93|68.13|11
1654058190000|2022-06-01 04:36:30|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|5
1654058200000|2022-06-01 04:36:40|68.93|68.13|68.9|68.1|68.93|68.13|68.89|68.09|11
1654058210000|2022-06-01 04:36:50|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|9
1654058220000|2022-06-01 04:37:00|68.92|68.12|68.93|68.13|68.95|68.15|68.91|68.11|8
1654058230000|2022-06-01 04:37:10|68.92|68.12|68.89|68.09|68.92|68.12|68.89|68.09|8
1654058240000|2022-06-01 04:37:20|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|3
1654058250000|2022-06-01 04:37:30|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|10
1654058260000|2022-06-01 04:37:40|68.89|68.09|68.88|68.08|68.9|68.1|68.88|68.08|6
1654058270000|2022-06-01 04:37:50|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|10
1654058280000|2022-06-01 04:38:00|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|10
1654058290000|2022-06-01 04:38:10|68.89|68.09|68.91|68.11|68.91|68.11|68.87|68.07|11
1654058300000|2022-06-01 04:38:20|68.92|68.12|68.89|68.09|68.92|68.12|68.89|68.09|14
1654058310000|2022-06-01 04:38:30|68.9|68.1|68.83|68.03|68.9|68.1|68.83|68.03|11
1654058320000|2022-06-01 04:38:40|68.84|68.04|68.91|68.11|68.91|68.11|68.83|68.03|15
1654058330000|2022-06-01 04:38:50|68.92|68.12|68.92|68.12|68.92|68.12|68.92|68.12|1
1654058340000|2022-06-01 04:39:00|68.93|68.13|68.92|68.12|68.93|68.13|68.92|68.12|4
1654058350000|2022-06-01 04:39:10|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|11
1654058360000|2022-06-01 04:39:20|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|6
1654058370000|2022-06-01 04:39:30|68.9|68.1|68.93|68.13|68.93|68.13|68.9|68.1|3
1654058380000|2022-06-01 04:39:40|68.94|68.14|68.98|68.18|68.98|68.18|68.94|68.14|4
1654058390000|2022-06-01 04:39:50|68.99|68.19|68.99|68.19|68.99|68.19|68.98|68.18|5
1654058400000|2022-06-01 04:40:00|68.98|68.18|68.93|68.13|68.99|68.19|68.92|68.12|9
1654058410000|2022-06-01 04:40:10|68.94|68.14|69|68.2|69.01|68.21|68.93|68.13|13
1654058420000|2022-06-01 04:40:20|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|11
1654058430000|2022-06-01 04:40:30|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1654058440000|2022-06-01 04:40:40|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|5
1654058450000|2022-06-01 04:40:50|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1654058460000|2022-06-01 04:41:00|69.01|68.21|69.01|68.21|69.01|68.21|69|68.2|9
1654058470000|2022-06-01 04:41:10|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|12
1654058480000|2022-06-01 04:41:20|69.02|68.22|69.02|68.22|69.02|68.22|69.01|68.21|9
1654058490000|2022-06-01 04:41:30|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|4
1654058500000|2022-06-01 04:41:40|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|4
1654058510000|2022-06-01 04:41:50|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|8
1654058520000|2022-06-01 04:42:00|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|2
1654058530000|2022-06-01 04:42:10|69.03|68.23|69.04|68.24|69.05|68.25|69.03|68.23|8
1654058550000|2022-06-01 04:42:30|69.03|68.23|69.03|68.23|69.03|68.23|69.03|68.23|1
1654058560000|2022-06-01 04:42:40|69.04|68.24|69.04|68.24|69.05|68.25|69.03|68.23|5
1654058570000|2022-06-01 04:42:50|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|14
1654058580000|2022-06-01 04:43:00|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|6
1654058590000|2022-06-01 04:43:10|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|4
1654058600000|2022-06-01 04:43:20|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|9
1654058610000|2022-06-01 04:43:30|69.04|68.24|69.04|68.24|69.04|68.24|69.03|68.23|9
1654058620000|2022-06-01 04:43:40|69.03|68.23|69.03|68.23|69.03|68.23|69.03|68.23|1
1654058630000|2022-06-01 04:43:50|69.02|68.22|69.03|68.23|69.03|68.23|69.02|68.22|2
1654058640000|2022-06-01 04:44:00|69.04|68.24|69.03|68.23|69.04|68.24|69.03|68.23|4
1654058660000|2022-06-01 04:44:20|69.04|68.24|69.01|68.21|69.04|68.24|69|68.2|10
1654058670000|2022-06-01 04:44:30|69.02|68.22|69.02|68.22|69.02|68.22|69.02|68.22|1
1654058680000|2022-06-01 04:44:40|69.01|68.21|69.01|68.21|69.02|68.22|69|68.2|7
1654058690000|2022-06-01 04:44:50|69|68.2|69.01|68.21|69.01|68.21|69|68.2|6
1654058700000|2022-06-01 04:45:00|69|68.2|69.01|68.21|69.01|68.21|69|68.2|14
1654058710000|2022-06-01 04:45:10|69.02|68.22|69.04|68.24|69.05|68.25|69.02|68.22|9
1654058720000|2022-06-01 04:45:20|69.05|68.25|69.04|68.24|69.05|68.25|69.04|68.24|4
1654058730000|2022-06-01 04:45:30|69.05|68.25|69.09|68.29|69.09|68.29|69.04|68.24|17
1654058740000|2022-06-01 04:45:40|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|4
1654058750000|2022-06-01 04:45:50|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|10
1654058760000|2022-06-01 04:46:00|69.08|68.28|69.12|68.32|69.12|68.32|69.08|68.28|7
1654058770000|2022-06-01 04:46:10|69.13|68.33|69.19|68.39|69.19|68.39|69.13|68.33|12
1654058780000|2022-06-01 04:46:20|69.18|68.38|69.18|68.38|69.21|68.41|69.17|68.37|18
1654058790000|2022-06-01 04:46:30|69.19|68.39|69.2|68.4|69.2|68.4|69.18|68.38|4
1654058800000|2022-06-01 04:46:40|69.21|68.41|69.22|68.42|69.22|68.42|69.2|68.4|11
1654058810000|2022-06-01 04:46:50|69.21|68.41|69.22|68.42|69.22|68.42|69.21|68.41|6
1654058820000|2022-06-01 04:47:00|69.21|68.41|69.27|68.47|69.27|68.47|69.21|68.41|17
1654058830000|2022-06-01 04:47:10|69.29|68.49|69.27|68.47|69.3|68.5|69.26|68.46|14
1654058840000|2022-06-01 04:47:20|69.28|68.48|69.28|68.48|69.29|68.49|69.27|68.47|5
1654058850000|2022-06-01 04:47:30|69.27|68.47|69.22|68.42|69.27|68.47|69.21|68.41|13
1654058860000|2022-06-01 04:47:40|69.23|68.43|69.21|68.41|69.23|68.43|69.2|68.4|5
1654058870000|2022-06-01 04:47:50|69.2|68.4|69.2|68.4|69.21|68.41|69.2|68.4|11
1654058880000|2022-06-01 04:48:00|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|10
1654058890000|2022-06-01 04:48:10|69.19|68.39|69.2|68.4|69.2|68.4|69.18|68.38|4
1654058900000|2022-06-01 04:48:20|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|7
1654058910000|2022-06-01 04:48:30|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|2
1654058920000|2022-06-01 04:48:40|69.2|68.4|69.18|68.38|69.21|68.41|69.18|68.38|9
1654058930000|2022-06-01 04:48:50|69.19|68.39|69.19|68.39|69.19|68.39|69.18|68.38|3
1654058940000|2022-06-01 04:49:00|69.2|68.4|69.18|68.38|69.2|68.4|69.18|68.38|7
1654058980000|2022-06-01 04:49:40|69.17|68.37|69.18|68.38|69.18|68.38|69.17|68.37|2
1654058990000|2022-06-01 04:49:50|69.17|68.37|69.18|68.38|69.19|68.39|69.17|68.37|4
1654059000000|2022-06-01 04:50:00|69.19|68.39|69.2|68.4|69.23|68.43|69.19|68.39|7
1654059010000|2022-06-01 04:50:10|69.21|68.41|69.17|68.37|69.21|68.41|69.17|68.37|9
1654059020000|2022-06-01 04:50:20|69.15|68.35|69.1|68.3|69.15|68.35|69.09|68.29|8
1654059030000|2022-06-01 04:50:30|69.09|68.29|69.1|68.3|69.1|68.3|69.09|68.29|2
1654059040000|2022-06-01 04:50:40|69.09|68.29|69.09|68.29|69.1|68.3|69.09|68.29|9
1654059050000|2022-06-01 04:50:50|69.1|68.3|69.09|68.29|69.1|68.3|69.06|68.26|7
1654059060000|2022-06-01 04:51:00|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|9
1654059070000|2022-06-01 04:51:10|69.09|68.29|69.07|68.27|69.09|68.29|69.07|68.27|4
1654059080000|2022-06-01 04:51:20|69.08|68.28|69.08|68.28|69.1|68.3|69.08|68.28|11
1654059090000|2022-06-01 04:51:30|69.09|68.29|69.08|68.28|69.09|68.29|69.08|68.28|6
1654059100000|2022-06-01 04:51:40|69.09|68.29|69.11|68.31|69.11|68.31|69.08|68.28|5
1654059110000|2022-06-01 04:51:50|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|10
1654059120000|2022-06-01 04:52:00|69.1|68.3|69.1|68.3|69.11|68.31|69.1|68.3|3
1654059130000|2022-06-01 04:52:10|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|8
1654059140000|2022-06-01 04:52:20|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|10
1654059150000|2022-06-01 04:52:30|69.09|68.29|69.1|68.3|69.11|68.31|69.09|68.29|4
1654059160000|2022-06-01 04:52:40|69.11|68.31|69.11|68.31|69.11|68.31|69.11|68.31|1
1654059170000|2022-06-01 04:52:50|69.12|68.32|69.19|68.39|69.19|68.39|69.11|68.31|8
1654059180000|2022-06-01 04:53:00|69.2|68.4|69.17|68.37|69.21|68.41|69.17|68.37|10
1654059190000|2022-06-01 04:53:10|69.16|68.36|69.13|68.33|69.17|68.37|69.12|68.32|9
1654059200000|2022-06-01 04:53:20|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|7
1654059210000|2022-06-01 04:53:30|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|14
1654059220000|2022-06-01 04:53:40|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|10
1654059230000|2022-06-01 04:53:50|69.13|68.33|69.12|68.32|69.15|68.35|69.12|68.32|10
1654059240000|2022-06-01 04:54:00|69.11|68.31|69.11|68.31|69.12|68.32|69.11|68.31|5
1654059250000|2022-06-01 04:54:10|69.12|68.32|69.12|68.32|69.13|68.33|69.12|68.32|5
1654059260000|2022-06-01 04:54:20|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|6
1654059270000|2022-06-01 04:54:30|69.11|68.31|69.11|68.31|69.11|68.31|69.11|68.31|1
1654059280000|2022-06-01 04:54:40|69.08|68.28|69.08|68.28|69.09|68.29|69.08|68.28|3
1654059290000|2022-06-01 04:54:50|69.09|68.29|69.08|68.28|69.09|68.29|69.08|68.28|4
1654059300000|2022-06-01 04:55:00|69.09|68.29|69.08|68.28|69.09|68.29|69.07|68.27|8
1654059310000|2022-06-01 04:55:10|69.07|68.27|69.08|68.28|69.08|68.28|69.06|68.26|4
1654059320000|2022-06-01 04:55:20|69.07|68.27|69|68.2|69.08|68.28|69|68.2|6
1654059330000|2022-06-01 04:55:30|69.01|68.21|69.03|68.23|69.03|68.23|69|68.2|13
1654059340000|2022-06-01 04:55:40|69.05|68.25|69.08|68.28|69.09|68.29|69.05|68.25|12
1654059350000|2022-06-01 04:55:50|69.07|68.27|69.05|68.25|69.07|68.27|69.05|68.25|7
1654059360000|2022-06-01 04:56:00|69.06|68.26|69.02|68.22|69.07|68.27|69.01|68.21|13
1654059370000|2022-06-01 04:56:10|69.01|68.21|69.02|68.22|69.03|68.23|69.01|68.21|14
1654059380000|2022-06-01 04:56:20|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|15
1654059390000|2022-06-01 04:56:30|69.02|68.22|69.07|68.27|69.07|68.27|69.02|68.22|13
1654059400000|2022-06-01 04:56:40|69.06|68.26|69.06|68.26|69.06|68.26|69.06|68.26|1
1654059420000|2022-06-01 04:57:00|69.05|68.25|69.01|68.21|69.05|68.25|69.01|68.21|13
1654059430000|2022-06-01 04:57:10|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|6
1654059440000|2022-06-01 04:57:20|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|7
1654059450000|2022-06-01 04:57:30|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|11
1654059460000|2022-06-01 04:57:40|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|3
1654059470000|2022-06-01 04:57:50|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|14
1654059480000|2022-06-01 04:58:00|69.03|68.23|69.05|68.25|69.05|68.25|69.03|68.23|13
1654059490000|2022-06-01 04:58:10|69.06|68.26|69.1|68.3|69.1|68.3|69.06|68.26|8
1654059500000|2022-06-01 04:58:20|69.09|68.29|69.03|68.23|69.09|68.29|69.02|68.22|6
1654059510000|2022-06-01 04:58:30|69.02|68.22|69.05|68.25|69.05|68.25|69.02|68.22|10
1654059520000|2022-06-01 04:58:40|69.07|68.27|69.1|68.3|69.1|68.3|69.07|68.27|8
1654059530000|2022-06-01 04:58:50|69.11|68.31|69.12|68.32|69.12|68.32|69.1|68.3|8
1654059540000|2022-06-01 04:59:00|69.11|68.31|69.12|68.32|69.12|68.32|69.11|68.31|8
1654059550000|2022-06-01 04:59:10|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|2
1654059560000|2022-06-01 04:59:20|69.13|68.33|69.12|68.32|69.13|68.33|69.11|68.31|8
1654059570000|2022-06-01 04:59:30|69.11|68.31|69.13|68.33|69.13|68.33|69.11|68.31|5
1654059580000|2022-06-01 04:59:40|69.14|68.34|69.15|68.35|69.15|68.35|69.14|68.34|2
1654059590000|2022-06-01 04:59:50|69.14|68.34|69.14|68.34|69.15|68.35|69.14|68.34|15
1654059600000|2022-06-01 05:00:00|69.15|68.35|69.18|68.38|69.18|68.38|69.14|68.34|10
1654059610000|2022-06-01 05:00:10|69.19|68.39|69.21|68.41|69.22|68.42|69.18|68.38|15
1654059620000|2022-06-01 05:00:20|69.25|68.45|69.29|68.49|69.29|68.49|69.25|68.45|18
1654059630000|2022-06-01 05:00:30|69.28|68.48|69.24|68.44|69.29|68.49|69.23|68.43|16
1654059640000|2022-06-01 05:00:40|69.23|68.43|69.23|68.43|69.24|68.44|69.23|68.43|13
1654059650000|2022-06-01 05:00:50|69.24|68.44|69.21|68.41|69.24|68.44|69.21|68.41|6
1654059660000|2022-06-01 05:01:00|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|14
1654059670000|2022-06-01 05:01:10|69.22|68.42|69.23|68.43|69.23|68.43|69.21|68.41|6
1654059680000|2022-06-01 05:01:20|69.22|68.42|69.23|68.43|69.24|68.44|69.22|68.42|6
1654059690000|2022-06-01 05:01:30|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|4
1654059700000|2022-06-01 05:01:40|69.24|68.44|69.23|68.43|69.24|68.44|69.22|68.42|8
1654059710000|2022-06-01 05:01:50|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|6
1654059720000|2022-06-01 05:02:00|69.22|68.42|69.18|68.38|69.23|68.43|69.17|68.37|15
1654059730000|2022-06-01 05:02:10|69.17|68.37|69.17|68.37|69.19|68.39|69.17|68.37|7
1654059740000|2022-06-01 05:02:20|69.18|68.38|69.19|68.39|69.19|68.39|69.17|68.37|6
1654059750000|2022-06-01 05:02:30|69.18|68.38|69.2|68.4|69.2|68.4|69.17|68.37|13
1654059760000|2022-06-01 05:02:40|69.19|68.39|69.19|68.39|69.2|68.4|69.19|68.39|3
1654059770000|2022-06-01 05:02:50|69.2|68.4|69.19|68.39|69.2|68.4|69.19|68.39|2
1654059780000|2022-06-01 05:03:00|69.2|68.4|69.21|68.41|69.21|68.41|69.19|68.39|10
1654059790000|2022-06-01 05:03:10|69.2|68.4|69.2|68.4|69.21|68.41|69.2|68.4|5
1654059800000|2022-06-01 05:03:20|69.21|68.41|69.2|68.4|69.21|68.41|69.19|68.39|6
1654059810000|2022-06-01 05:03:30|69.19|68.39|69.2|68.4|69.2|68.4|69.19|68.39|4
1654059820000|2022-06-01 05:03:40|69.19|68.39|69.12|68.32|69.19|68.39|69.12|68.32|15
1654059830000|2022-06-01 05:03:50|69.13|68.33|69.12|68.32|69.13|68.33|69.12|68.32|4
1654059840000|2022-06-01 05:04:00|69.13|68.33|69.18|68.38|69.19|68.39|69.13|68.33|10
1654059850000|2022-06-01 05:04:10|69.19|68.39|69.2|68.4|69.21|68.41|69.18|68.38|17
1654059860000|2022-06-01 05:04:20|69.21|68.41|69.21|68.41|69.21|68.41|69.2|68.4|19
1654059870000|2022-06-01 05:04:30|69.2|68.4|69.2|68.4|69.2|68.4|69.18|68.38|7
1654059880000|2022-06-01 05:04:40|69.21|68.41|69.2|68.4|69.21|68.41|69.2|68.4|14
1654059890000|2022-06-01 05:04:50|69.21|68.41|69.21|68.41|69.21|68.41|69.19|68.39|9
1654059900000|2022-06-01 05:05:00|69.22|68.42|69.22|68.42|69.22|68.42|69.21|68.41|9
1654059910000|2022-06-01 05:05:10|69.21|68.41|69.28|68.48|69.28|68.48|69.21|68.41|13
1654059920000|2022-06-01 05:05:20|69.29|68.49|69.29|68.49|69.3|68.5|69.29|68.49|9
1654059930000|2022-06-01 05:05:30|69.31|68.51|69.3|68.5|69.31|68.51|69.28|68.48|12
1654059940000|2022-06-01 05:05:40|69.32|68.52|69.37|68.57|69.37|68.57|69.32|68.52|14
1654059950000|2022-06-01 05:05:50|69.38|68.58|69.38|68.58|69.38|68.58|69.37|68.57|7
1654059960000|2022-06-01 05:06:00|69.37|68.57|69.33|68.53|69.37|68.57|69.31|68.51|17
1654059970000|2022-06-01 05:06:10|69.34|68.54|69.31|68.51|69.34|68.54|69.29|68.49|17
1654059980000|2022-06-01 05:06:20|69.3|68.5|69.31|68.51|69.31|68.51|69.3|68.5|10
1654059990000|2022-06-01 05:06:30|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|3
1654060000000|2022-06-01 05:06:40|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|2
1654060010000|2022-06-01 05:06:50|69.31|68.51|69.29|68.49|69.31|68.51|69.29|68.49|5
1654060020000|2022-06-01 05:07:00|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|9
1654060030000|2022-06-01 05:07:10|69.29|68.49|69.29|68.49|69.3|68.5|69.29|68.49|5
1654060040000|2022-06-01 05:07:20|69.3|68.5|69.3|68.5|69.31|68.51|69.3|68.5|3
1654060060000|2022-06-01 05:07:40|69.31|68.51|69.3|68.5|69.31|68.51|69.3|68.5|2
1654060070000|2022-06-01 05:07:50|69.31|68.51|69.3|68.5|69.31|68.51|69.29|68.49|10
1654060080000|2022-06-01 05:08:00|69.29|68.49|69.3|68.5|69.31|68.51|69.29|68.49|14
1654060090000|2022-06-01 05:08:10|69.31|68.51|69.32|68.52|69.33|68.53|69.3|68.5|12
1654060100000|2022-06-01 05:08:20|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|10
1654060110000|2022-06-01 05:08:30|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|10
1654060120000|2022-06-01 05:08:40|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|5
1654060130000|2022-06-01 05:08:50|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|7
1654060140000|2022-06-01 05:09:00|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|15
1654060150000|2022-06-01 05:09:10|69.33|68.53|69.31|68.51|69.33|68.53|69.3|68.5|6
1654060160000|2022-06-01 05:09:20|69.32|68.52|69.29|68.49|69.32|68.52|69.29|68.49|8
1654060170000|2022-06-01 05:09:30|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|11
1654060180000|2022-06-01 05:09:40|69.29|68.49|69.29|68.49|69.3|68.5|69.29|68.49|7
1654060190000|2022-06-01 05:09:50|69.3|68.5|69.3|68.5|69.3|68.5|69.29|68.49|11
1654060200000|2022-06-01 05:10:00|69.29|68.49|69.3|68.5|69.31|68.51|69.29|68.49|14
1654060210000|2022-06-01 05:10:10|69.31|68.51|69.31|68.51|69.37|68.57|69.3|68.5|14
1654060220000|2022-06-01 05:10:20|69.3|68.5|69.32|68.52|69.35|68.55|69.3|68.5|12
1654060230000|2022-06-01 05:10:30|69.33|68.53|69.34|68.54|69.35|68.55|69.32|68.52|11
1654060240000|2022-06-01 05:10:40|69.33|68.53|69.33|68.53|69.35|68.55|69.32|68.52|15
1654060250000|2022-06-01 05:10:50|69.35|68.55|69.33|68.53|69.35|68.55|69.32|68.52|13
1654060260000|2022-06-01 05:11:00|69.34|68.54|69.32|68.52|69.34|68.54|69.32|68.52|11
1654060270000|2022-06-01 05:11:10|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|8
1654060280000|2022-06-01 05:11:20|69.31|68.51|69.33|68.53|69.33|68.53|69.31|68.51|9
1654060290000|2022-06-01 05:11:30|69.34|68.54|69.38|68.58|69.38|68.58|69.33|68.53|9
1654060300000|2022-06-01 05:11:40|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|14
1654060310000|2022-06-01 05:11:50|69.4|68.6|69.4|68.6|69.42|68.62|69.38|68.58|14
1654060320000|2022-06-01 05:12:00|69.41|68.61|69.38|68.58|69.41|68.61|69.38|68.58|11
1654060330000|2022-06-01 05:12:10|69.39|68.59|69.4|68.6|69.41|68.61|69.39|68.59|7
1654060340000|2022-06-01 05:12:20|69.41|68.61|69.42|68.62|69.42|68.62|69.4|68.6|9
1654060350000|2022-06-01 05:12:30|69.41|68.61|69.41|68.61|69.42|68.62|69.41|68.61|7
1654060360000|2022-06-01 05:12:40|69.42|68.62|69.41|68.61|69.43|68.63|69.4|68.6|12
1654060370000|2022-06-01 05:12:50|69.43|68.63|69.41|68.61|69.43|68.63|69.4|68.6|11
1654060380000|2022-06-01 05:13:00|69.42|68.62|69.43|68.63|69.44|68.64|69.41|68.61|12
1654060390000|2022-06-01 05:13:10|69.42|68.62|69.41|68.61|69.44|68.64|69.41|68.61|9
1654060400000|2022-06-01 05:13:20|69.42|68.62|69.43|68.63|69.43|68.63|69.41|68.61|6
1654060410000|2022-06-01 05:13:30|69.42|68.62|69.4|68.6|69.42|68.62|69.4|68.6|14
1654060420000|2022-06-01 05:13:40|69.41|68.61|69.4|68.6|69.41|68.61|69.4|68.6|6
1654060430000|2022-06-01 05:13:50|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|3
1654060440000|2022-06-01 05:14:00|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|2
1654060450000|2022-06-01 05:14:10|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|2
1654060460000|2022-06-01 05:14:20|69.42|68.62|69.4|68.6|69.42|68.62|69.4|68.6|15
1654060470000|2022-06-01 05:14:30|69.41|68.61|69.39|68.59|69.42|68.62|69.39|68.59|12
1654060480000|2022-06-01 05:14:40|69.4|68.6|69.38|68.58|69.4|68.6|69.38|68.58|8
1654060490000|2022-06-01 05:14:50|69.39|68.59|69.38|68.58|69.4|68.6|69.37|68.57|14
1654060500000|2022-06-01 05:15:00|69.39|68.59|69.37|68.57|69.39|68.59|69.37|68.57|9
1654060510000|2022-06-01 05:15:10|69.38|68.58|69.38|68.58|69.39|68.59|69.37|68.57|7
1654060520000|2022-06-01 05:15:20|69.37|68.57|69.39|68.59|69.39|68.59|69.37|68.57|13
1654060530000|2022-06-01 05:15:30|69.37|68.57|69.37|68.57|69.39|68.59|69.37|68.57|7
1654060540000|2022-06-01 05:15:40|69.39|68.59|69.31|68.51|69.39|68.59|69.3|68.5|10
1654060550000|2022-06-01 05:15:50|69.3|68.5|69.3|68.5|69.32|68.52|69.29|68.49|14
1654060560000|2022-06-01 05:16:00|69.31|68.51|69.29|68.49|69.31|68.51|69.29|68.49|8
1654060570000|2022-06-01 05:16:10|69.3|68.5|69.31|68.51|69.32|68.52|69.3|68.5|8
1654060580000|2022-06-01 05:16:20|69.32|68.52|69.31|68.51|69.33|68.53|69.3|68.5|14
1654060590000|2022-06-01 05:16:30|69.32|68.52|69.32|68.52|69.32|68.52|69.3|68.5|13
1654060600000|2022-06-01 05:16:40|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|5
1654060610000|2022-06-01 05:16:50|69.3|68.5|69.32|68.52|69.32|68.52|69.3|68.5|5
1654060620000|2022-06-01 05:17:00|69.31|68.51|69.32|68.52|69.33|68.53|69.31|68.51|11
1654060630000|2022-06-01 05:17:10|69.31|68.51|69.32|68.52|69.32|68.52|69.31|68.51|12
1654060640000|2022-06-01 05:17:20|69.31|68.51|69.31|68.51|69.32|68.52|69.31|68.51|9
1654060650000|2022-06-01 05:17:30|69.32|68.52|69.32|68.52|69.32|68.52|69.31|68.51|7
1654060660000|2022-06-01 05:17:40|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|15
1654060670000|2022-06-01 05:17:50|69.32|68.52|69.32|68.52|69.32|68.52|69.32|68.52|1
1654060680000|2022-06-01 05:18:00|69.33|68.53|69.32|68.52|69.33|68.53|69.31|68.51|14
1654060690000|2022-06-01 05:18:10|69.33|68.53|69.33|68.53|69.33|68.53|69.32|68.52|3
1654060700000|2022-06-01 05:18:20|69.32|68.52|69.31|68.51|69.33|68.53|69.31|68.51|8
1654060710000|2022-06-01 05:18:30|69.32|68.52|69.29|68.49|69.32|68.52|69.29|68.49|10
1654060720000|2022-06-01 05:18:40|69.3|68.5|69.28|68.48|69.3|68.5|69.28|68.48|3
1654060730000|2022-06-01 05:18:50|69.29|68.49|69.27|68.47|69.3|68.5|69.27|68.47|7
1654060740000|2022-06-01 05:19:00|69.25|68.45|69.28|68.48|69.28|68.48|69.25|68.45|10
1654060750000|2022-06-01 05:19:10|69.3|68.5|69.27|68.47|69.3|68.5|69.26|68.46|7
1654060760000|2022-06-01 05:19:20|69.26|68.46|69.27|68.47|69.27|68.47|69.26|68.46|12
1654060770000|2022-06-01 05:19:30|69.26|68.46|69.27|68.47|69.28|68.48|69.26|68.46|10
1654060780000|2022-06-01 05:19:40|69.26|68.46|69.27|68.47|69.27|68.47|69.26|68.46|10
1654060790000|2022-06-01 05:19:50|69.26|68.46|69.26|68.46|69.26|68.46|69.26|68.46|1
1654060800000|2022-06-01 05:20:00|69.25|68.45|69.18|68.38|69.25|68.45|69.18|68.38|15
1654060810000|2022-06-01 05:20:10|69.17|68.37|69.17|68.37|69.18|68.38|69.17|68.37|7
1654060820000|2022-06-01 05:20:20|69.18|68.38|69.17|68.37|69.18|68.38|69.17|68.37|2
1654060830000|2022-06-01 05:20:30|69.18|68.38|69.1|68.3|69.18|68.38|69.1|68.3|13
1654060840000|2022-06-01 05:20:40|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|6
1654060850000|2022-06-01 05:20:50|69.09|68.29|69.09|68.29|69.1|68.3|69.08|68.28|5
1654060860000|2022-06-01 05:21:00|69.1|68.3|69.09|68.29|69.11|68.31|69.08|68.28|8
1654060870000|2022-06-01 05:21:10|69.08|68.28|69.09|68.29|69.09|68.29|69.08|68.28|8
1654060880000|2022-06-01 05:21:20|69.08|68.28|69.07|68.27|69.09|68.29|69.06|68.26|14
1654060890000|2022-06-01 05:21:30|69.08|68.28|69.03|68.23|69.08|68.28|69.02|68.22|13
1654060900000|2022-06-01 05:21:40|69.04|68.24|69.03|68.23|69.04|68.24|69.02|68.22|6
1654060910000|2022-06-01 05:21:50|69.02|68.22|69.02|68.22|69.04|68.24|69.01|68.21|7
1654060920000|2022-06-01 05:22:00|69.03|68.23|69.01|68.21|69.03|68.23|69|68.2|13
1654060930000|2022-06-01 05:22:10|69|68.2|69.03|68.23|69.03|68.23|69|68.2|8
1654060940000|2022-06-01 05:22:20|69.04|68.24|69.04|68.24|69.04|68.24|69.01|68.21|12
1654060950000|2022-06-01 05:22:30|69.02|68.22|69.02|68.22|69.04|68.24|69.02|68.22|3
1654060960000|2022-06-01 05:22:40|69.01|68.21|69|68.2|69.02|68.22|69|68.2|8
1654060970000|2022-06-01 05:22:50|69.01|68.21|68.97|68.17|69.01|68.21|68.96|68.16|14
1654060980000|2022-06-01 05:23:00|68.98|68.18|68.98|68.18|68.99|68.19|68.97|68.17|8
1654060990000|2022-06-01 05:23:10|68.97|68.17|68.99|68.19|69|68.2|68.97|68.17|5
1654061000000|2022-06-01 05:23:20|69|68.2|69|68.2|69|68.2|68.99|68.19|5
1654061010000|2022-06-01 05:23:30|68.99|68.19|69|68.2|69|68.2|68.99|68.19|4
1654061020000|2022-06-01 05:23:40|68.99|68.19|68.99|68.19|69|68.2|68.98|68.18|10
1654061030000|2022-06-01 05:23:50|68.98|68.18|68.98|68.18|68.99|68.19|68.97|68.17|17
1654061040000|2022-06-01 05:24:00|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|2
1654061050000|2022-06-01 05:24:10|68.97|68.17|69|68.2|69.01|68.21|68.97|68.17|8
1654061060000|2022-06-01 05:24:20|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|5
1654061070000|2022-06-01 05:24:30|69|68.2|68.98|68.18|69|68.2|68.97|68.17|9
1654061080000|2022-06-01 05:24:40|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|10
1654061090000|2022-06-01 05:24:50|68.99|68.19|68.99|68.19|68.99|68.19|68.97|68.17|11
1654061100000|2022-06-01 05:25:00|68.98|68.18|69|68.2|69|68.2|68.98|68.18|9
1654061110000|2022-06-01 05:25:10|69.01|68.21|69|68.2|69.01|68.21|69|68.2|4
1654061120000|2022-06-01 05:25:20|68.99|68.19|69|68.2|69|68.2|68.99|68.19|2
1654061130000|2022-06-01 05:25:30|69.01|68.21|68.99|68.19|69.01|68.21|68.98|68.18|10
1654061140000|2022-06-01 05:25:40|69|68.2|68.99|68.19|69|68.2|68.99|68.19|6
1654061150000|2022-06-01 05:25:50|69|68.2|69|68.2|69|68.2|68.99|68.19|7
1654061170000|2022-06-01 05:26:10|68.99|68.19|68.99|68.19|68.99|68.19|68.99|68.19|1
1654061180000|2022-06-01 05:26:20|69|68.2|68.99|68.19|69|68.2|68.98|68.18|8
1654061190000|2022-06-01 05:26:30|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|11
1654061200000|2022-06-01 05:26:40|68.98|68.18|68.9|68.1|68.99|68.19|68.9|68.1|15
1654061210000|2022-06-01 05:26:50|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|2
1654061220000|2022-06-01 05:27:00|68.91|68.11|68.94|68.14|68.94|68.14|68.91|68.11|8
1654061230000|2022-06-01 05:27:10|68.93|68.13|68.93|68.13|68.94|68.14|68.92|68.12|8
1654061240000|2022-06-01 05:27:20|68.92|68.12|68.89|68.09|68.92|68.12|68.88|68.08|6
1654061250000|2022-06-01 05:27:30|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|8
1654061260000|2022-06-01 05:27:40|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|4
1654061270000|2022-06-01 05:27:50|68.9|68.1|68.91|68.11|68.92|68.12|68.88|68.08|14
1654061280000|2022-06-01 05:28:00|68.92|68.12|68.9|68.1|68.92|68.12|68.9|68.1|5
1654061290000|2022-06-01 05:28:10|68.91|68.11|68.95|68.15|68.95|68.15|68.91|68.11|12
1654061300000|2022-06-01 05:28:20|68.97|68.17|69.01|68.21|69.01|68.21|68.97|68.17|16
1654061310000|2022-06-01 05:28:30|69|68.2|69.01|68.21|69.01|68.21|69|68.2|2
1654061320000|2022-06-01 05:28:40|69|68.2|69.01|68.21|69.01|68.21|69|68.2|8
1654061330000|2022-06-01 05:28:50|69|68.2|69.03|68.23|69.03|68.23|68.99|68.19|16
1654061340000|2022-06-01 05:29:00|69.02|68.22|69.03|68.23|69.04|68.24|69.02|68.22|8
1654061350000|2022-06-01 05:29:10|69.02|68.22|69|68.2|69.03|68.23|69|68.2|15
1654061360000|2022-06-01 05:29:20|69.01|68.21|69.01|68.21|69.01|68.21|68.97|68.17|11
1654061370000|2022-06-01 05:29:30|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|7
1654061380000|2022-06-01 05:29:40|69.01|68.21|69.02|68.22|69.03|68.23|69|68.2|16
1654061390000|2022-06-01 05:29:50|69.03|68.23|69.03|68.23|69.03|68.23|69.02|68.22|13
1654061400000|2022-06-01 05:30:00|69.02|68.22|68.99|68.19|69.03|68.23|68.98|68.18|12
1654061410000|2022-06-01 05:30:10|68.98|68.18|68.99|68.19|69|68.2|68.98|68.18|8
1654061420000|2022-06-01 05:30:20|69|68.2|68.99|68.19|69.01|68.21|68.99|68.19|12
1654061430000|2022-06-01 05:30:30|69|68.2|68.98|68.18|69|68.2|68.97|68.17|18
1654061440000|2022-06-01 05:30:40|68.99|68.19|68.98|68.18|68.99|68.19|68.97|68.17|12
1654061450000|2022-06-01 05:30:50|68.99|68.19|68.92|68.12|68.99|68.19|68.91|68.11|11
1654061470000|2022-06-01 05:31:10|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|6
1654061480000|2022-06-01 05:31:20|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|8
1654061490000|2022-06-01 05:31:30|68.89|68.09|68.91|68.11|68.93|68.13|68.89|68.09|7
1654061500000|2022-06-01 05:31:40|68.9|68.1|68.89|68.09|68.92|68.12|68.89|68.09|12
1654061510000|2022-06-01 05:31:50|68.9|68.1|68.89|68.09|68.91|68.11|68.88|68.08|18
1654061520000|2022-06-01 05:32:00|68.88|68.08|68.82|68.02|68.88|68.08|68.82|68.02|19
1654061530000|2022-06-01 05:32:10|68.83|68.03|68.81|68.01|68.83|68.03|68.81|68.01|9
1654061540000|2022-06-01 05:32:20|68.8|68|68.75|67.95|68.81|68.01|68.74|67.94|25
1654061550000|2022-06-01 05:32:30|68.74|67.94|68.73|67.93|68.75|67.95|68.73|67.93|12
1654061560000|2022-06-01 05:32:40|68.74|67.94|68.71|67.91|68.75|67.95|68.71|67.91|17
1654061570000|2022-06-01 05:32:50|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|13
1654061580000|2022-06-01 05:33:00|68.73|67.93|68.72|67.92|68.73|67.93|68.7|67.9|8
1654061590000|2022-06-01 05:33:10|68.73|67.93|68.74|67.94|68.74|67.94|68.73|67.93|6
1654061600000|2022-06-01 05:33:20|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|15
1654061610000|2022-06-01 05:33:30|68.72|67.92|68.73|67.93|68.74|67.94|68.71|67.91|13
1654061620000|2022-06-01 05:33:40|68.74|67.94|68.75|67.95|68.76|67.96|68.73|67.93|6
1654061630000|2022-06-01 05:33:50|68.74|67.94|68.75|67.95|68.76|67.96|68.74|67.94|11
1654061640000|2022-06-01 05:34:00|68.73|67.93|68.68|67.88|68.73|67.93|68.67|67.87|9
1654061650000|2022-06-01 05:34:10|68.67|67.87|68.69|67.89|68.69|67.89|68.65|67.85|10
1654061660000|2022-06-01 05:34:20|68.7|67.9|68.72|67.92|68.75|67.95|68.7|67.9|12
1654061670000|2022-06-01 05:34:30|68.71|67.91|68.7|67.9|68.72|67.92|68.7|67.9|12
1654061680000|2022-06-01 05:34:40|68.71|67.91|68.7|67.9|68.71|67.91|68.69|67.89|10
1654061690000|2022-06-01 05:34:50|68.69|67.89|68.7|67.9|68.7|67.9|68.68|67.88|6
1654061700000|2022-06-01 05:35:00|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|14
1654061710000|2022-06-01 05:35:10|68.69|67.89|68.68|67.88|68.71|67.91|68.68|67.88|17
1654061720000|2022-06-01 05:35:20|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|12
1654061730000|2022-06-01 05:35:30|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|7
1654061740000|2022-06-01 05:35:40|68.68|67.88|68.68|67.88|68.69|67.89|68.68|67.88|3
1654061750000|2022-06-01 05:35:50|68.69|67.89|68.72|67.92|68.73|67.93|68.68|67.88|12
1654061760000|2022-06-01 05:36:00|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|9
1654061770000|2022-06-01 05:36:10|68.72|67.92|68.72|67.92|68.73|67.93|68.72|67.92|13
1654061780000|2022-06-01 05:36:20|68.73|67.93|68.71|67.91|68.73|67.93|68.71|67.91|5
1654061790000|2022-06-01 05:36:30|68.7|67.9|68.7|67.9|68.72|67.92|68.7|67.9|13
1654061800000|2022-06-01 05:36:40|68.71|67.91|68.73|67.93|68.73|67.93|68.7|67.9|7
1654061810000|2022-06-01 05:36:50|68.72|67.92|68.73|67.93|68.73|67.93|68.72|67.92|6
1654061820000|2022-06-01 05:37:00|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|11
1654061830000|2022-06-01 05:37:10|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|4
1654061840000|2022-06-01 05:37:20|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|3
1654061850000|2022-06-01 05:37:30|68.72|67.92|68.69|67.89|68.72|67.92|68.69|67.89|12
1654061860000|2022-06-01 05:37:40|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|3
1654061870000|2022-06-01 05:37:50|68.69|67.89|68.69|67.89|68.69|67.89|68.69|67.89|1
1654061880000|2022-06-01 05:38:00|68.7|67.9|68.7|67.9|68.7|67.9|68.69|67.89|5
1654061890000|2022-06-01 05:38:10|68.71|67.91|68.69|67.89|68.71|67.91|68.69|67.89|5
1654061900000|2022-06-01 05:38:20|68.7|67.9|68.71|67.91|68.71|67.91|68.69|67.89|4
1654061910000|2022-06-01 05:38:30|68.72|67.92|68.72|67.92|68.73|67.93|68.71|67.91|15
1654061920000|2022-06-01 05:38:40|68.71|67.91|68.52|67.72|68.72|67.92|68.52|67.72|11
1654061930000|2022-06-01 05:38:50|68.53|67.73|68.12|67.32|68.53|67.73|68.12|67.32|27
1654061940000|2022-06-01 05:39:00|68.08|67.28|68.11|67.31|68.2|67.4|68.08|67.28|26
1654061950000|2022-06-01 05:39:10|68.1|67.3|68.2|67.4|68.23|67.43|68.09|67.29|21
1654061960000|2022-06-01 05:39:20|68.21|67.41|68.19|67.39|68.22|67.42|68.16|67.36|17
1654061970000|2022-06-01 05:39:30|68.2|67.4|68.18|67.38|68.2|67.4|68.17|67.37|19
1654061980000|2022-06-01 05:39:40|68.17|67.37|68.11|67.31|68.17|67.37|68.08|67.28|13
1654061990000|2022-06-01 05:39:50|68.12|67.32|68.1|67.3|68.18|67.38|68.09|67.29|18
1654062000000|2022-06-01 05:40:00|68.09|67.29|68.18|67.38|68.18|67.38|68.09|67.29|10
1654062010000|2022-06-01 05:40:10|68.19|67.39|68.25|67.45|68.25|67.45|68.19|67.39|12
1654062020000|2022-06-01 05:40:20|68.24|67.44|68.22|67.42|68.24|67.44|68.22|67.42|9
1654062030000|2022-06-01 05:40:30|68.21|67.41|68.19|67.39|68.23|67.43|68.18|67.38|13
1654062040000|2022-06-01 05:40:40|68.21|67.41|68.22|67.42|68.22|67.42|68.2|67.4|6
1654062050000|2022-06-01 05:40:50|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|9
1654062060000|2022-06-01 05:41:00|68.22|67.42|68.21|67.41|68.24|67.44|68.21|67.41|11
1654062070000|2022-06-01 05:41:10|68.22|67.42|68.23|67.43|68.24|67.44|68.21|67.41|13
1654062080000|2022-06-01 05:41:20|68.24|67.44|68.24|67.44|68.25|67.45|68.24|67.44|5
1654062090000|2022-06-01 05:41:30|68.23|67.43|68.24|67.44|68.24|67.44|68.22|67.42|8
1654062100000|2022-06-01 05:41:40|68.25|67.45|68.26|67.46|68.26|67.46|68.24|67.44|12
1654062110000|2022-06-01 05:41:50|68.25|67.45|68.27|67.47|68.27|67.47|68.25|67.45|3
1654062120000|2022-06-01 05:42:00|68.28|67.48|68.24|67.44|68.29|67.49|68.23|67.43|18
1654062130000|2022-06-01 05:42:10|68.23|67.43|68.24|67.44|68.24|67.44|68.23|67.43|8
1654062140000|2022-06-01 05:42:20|68.25|67.45|68.26|67.46|68.26|67.46|68.24|67.44|8
1654062160000|2022-06-01 05:42:40|68.25|67.45|68.25|67.45|68.29|67.49|68.25|67.45|10
1654062170000|2022-06-01 05:42:50|68.26|67.46|68.3|67.5|68.3|67.5|68.26|67.46|8
1654062180000|2022-06-01 05:43:00|68.29|67.49|68.27|67.47|68.29|67.49|68.26|67.46|11
1654062190000|2022-06-01 05:43:10|68.29|67.49|68.3|67.5|68.31|67.51|68.27|67.47|14
1654062200000|2022-06-01 05:43:20|68.31|67.51|68.34|67.54|68.34|67.54|68.31|67.51|6
1654062220000|2022-06-01 05:43:40|68.35|67.55|68.33|67.53|68.35|67.55|68.32|67.52|15
1654062230000|2022-06-01 05:43:50|68.34|67.54|68.32|67.52|68.34|67.54|68.32|67.52|17
1654062240000|2022-06-01 05:44:00|68.33|67.53|68.37|67.57|68.37|67.57|68.32|67.52|9
1654062250000|2022-06-01 05:44:10|68.36|67.56|68.46|67.66|68.46|67.66|68.36|67.56|22
1654062260000|2022-06-01 05:44:20|68.47|67.67|68.49|67.69|68.5|67.7|68.47|67.67|12
1654062270000|2022-06-01 05:44:30|68.5|67.7|68.4|67.6|68.51|67.71|68.39|67.59|14
1654062280000|2022-06-01 05:44:40|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|12
1654062290000|2022-06-01 05:44:50|68.41|67.61|68.41|67.61|68.41|67.61|68.4|67.6|15
1654062300000|2022-06-01 05:45:00|68.4|67.6|68.49|67.69|68.5|67.7|68.4|67.6|14
1654062310000|2022-06-01 05:45:10|68.5|67.7|68.5|67.7|68.51|67.71|68.48|67.68|11
1654062320000|2022-06-01 05:45:20|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|18
1654062330000|2022-06-01 05:45:30|68.48|67.68|68.49|67.69|68.49|67.69|68.47|67.67|9
1654062340000|2022-06-01 05:45:40|68.48|67.68|68.5|67.7|68.5|67.7|68.47|67.67|13
1654062350000|2022-06-01 05:45:50|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|5
1654062360000|2022-06-01 05:46:00|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1654062370000|2022-06-01 05:46:10|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|22
1654062380000|2022-06-01 05:46:20|68.48|67.68|68.5|67.7|68.51|67.71|68.48|67.68|8
1654062390000|2022-06-01 05:46:30|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|9
1654062400000|2022-06-01 05:46:40|68.48|67.68|68.5|67.7|68.5|67.7|68.48|67.68|9
1654062410000|2022-06-01 05:46:50|68.48|67.68|68.52|67.72|68.53|67.73|68.48|67.68|13
1654062420000|2022-06-01 05:47:00|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|11
1654062430000|2022-06-01 05:47:10|68.52|67.72|68.55|67.75|68.55|67.75|68.5|67.7|19
1654062440000|2022-06-01 05:47:20|68.54|67.74|68.5|67.7|68.54|67.74|68.48|67.68|17
1654062450000|2022-06-01 05:47:30|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|9
1654062460000|2022-06-01 05:47:40|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|9
1654062470000|2022-06-01 05:47:50|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|8
1654062480000|2022-06-01 05:48:00|68.51|67.71|68.53|67.73|68.54|67.74|68.5|67.7|13
1654062490000|2022-06-01 05:48:10|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|11
1654062500000|2022-06-01 05:48:20|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|4
1654062510000|2022-06-01 05:48:30|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|9
1654062520000|2022-06-01 05:48:40|68.52|67.72|68.51|67.71|68.53|67.73|68.51|67.71|14
1654062530000|2022-06-01 05:48:50|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|11
1654062540000|2022-06-01 05:49:00|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|2
1654062550000|2022-06-01 05:49:10|68.51|67.71|68.5|67.7|68.52|67.72|68.49|67.69|18
1654062560000|2022-06-01 05:49:20|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|12
1654062570000|2022-06-01 05:49:30|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|6
1654062580000|2022-06-01 05:49:40|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|8
1654062590000|2022-06-01 05:49:50|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|16
1654062600000|2022-06-01 05:50:00|68.48|67.68|68.42|67.62|68.49|67.69|68.42|67.62|10
1654062610000|2022-06-01 05:50:10|68.41|67.61|68.43|67.63|68.45|67.65|68.41|67.61|15
1654062620000|2022-06-01 05:50:20|68.44|67.64|68.44|67.64|68.44|67.64|68.43|67.63|5
1654062630000|2022-06-01 05:50:30|68.45|67.65|68.45|67.65|68.46|67.66|68.45|67.65|3
1654062640000|2022-06-01 05:50:40|68.44|67.64|68.44|67.64|68.45|67.65|68.44|67.64|3
1654062650000|2022-06-01 05:50:50|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|12
1654062660000|2022-06-01 05:51:00|68.45|67.65|68.5|67.7|68.5|67.7|68.44|67.64|10
1654062670000|2022-06-01 05:51:10|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|2
1654062680000|2022-06-01 05:51:20|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|8
1654062690000|2022-06-01 05:51:30|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|7
1654062700000|2022-06-01 05:51:40|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|5
1654062710000|2022-06-01 05:51:50|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|6
1654062720000|2022-06-01 05:52:00|68.49|67.69|68.53|67.73|68.53|67.73|68.49|67.69|7
1654062730000|2022-06-01 05:52:10|68.52|67.72|68.52|67.72|68.53|67.73|68.5|67.7|13
1654062740000|2022-06-01 05:52:20|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|3
1654062750000|2022-06-01 05:52:30|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|13
1654062760000|2022-06-01 05:52:40|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|14
1654062770000|2022-06-01 05:52:50|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|8
1654062780000|2022-06-01 05:53:00|68.49|67.69|68.51|67.71|68.52|67.72|68.49|67.69|7
1654062790000|2022-06-01 05:53:10|68.52|67.72|68.54|67.74|68.55|67.75|68.52|67.72|9
1654062800000|2022-06-01 05:53:20|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|4
1654062810000|2022-06-01 05:53:30|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|8
1654062830000|2022-06-01 05:53:50|68.55|67.75|68.53|67.73|68.56|67.76|68.53|67.73|10
1654062840000|2022-06-01 05:54:00|68.52|67.72|68.51|67.71|68.54|67.74|68.51|67.71|16
1654062850000|2022-06-01 05:54:10|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|2
1654062860000|2022-06-01 05:54:20|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|2
1654062870000|2022-06-01 05:54:30|68.53|67.73|68.51|67.71|68.53|67.73|68.51|67.71|5
1654062880000|2022-06-01 05:54:40|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|12
1654062890000|2022-06-01 05:54:50|68.52|67.72|68.51|67.71|68.53|67.73|68.51|67.71|7
1654062900000|2022-06-01 05:55:00|68.52|67.72|68.52|67.72|68.55|67.75|68.52|67.72|12
1654062910000|2022-06-01 05:55:10|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1654062920000|2022-06-01 05:55:20|68.53|67.73|68.53|67.73|68.54|67.74|68.51|67.71|9
1654062930000|2022-06-01 05:55:30|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|8
1654062940000|2022-06-01 05:55:40|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|3
1654062950000|2022-06-01 05:55:50|68.53|67.73|68.54|67.74|68.54|67.74|68.52|67.72|6
1654062960000|2022-06-01 05:56:00|68.55|67.75|68.5|67.7|68.55|67.75|68.5|67.7|8
1654062970000|2022-06-01 05:56:10|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|3
1654062980000|2022-06-01 05:56:20|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|7
1654062990000|2022-06-01 05:56:30|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|9
1654063000000|2022-06-01 05:56:40|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|11
1654063010000|2022-06-01 05:56:50|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1654063020000|2022-06-01 05:57:00|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|4
1654063030000|2022-06-01 05:57:10|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|2
1654063040000|2022-06-01 05:57:20|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|4
1654063050000|2022-06-01 05:57:30|68.51|67.71|68.53|67.73|68.54|67.74|68.5|67.7|11
1654063060000|2022-06-01 05:57:40|68.54|67.74|68.52|67.72|68.54|67.74|68.51|67.71|12
1654063070000|2022-06-01 05:57:50|68.51|67.71|68.53|67.73|68.54|67.74|68.51|67.71|15
1654063080000|2022-06-01 05:58:00|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|10
1654063090000|2022-06-01 05:58:10|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|10
1654063100000|2022-06-01 05:58:20|68.52|67.72|68.52|67.72|68.54|67.74|68.51|67.71|13
1654063110000|2022-06-01 05:58:30|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|13
1654063120000|2022-06-01 05:58:40|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|15
1654063130000|2022-06-01 05:58:50|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|5
1654063140000|2022-06-01 05:59:00|68.5|67.7|68.52|67.72|68.53|67.73|68.5|67.7|15
1654063150000|2022-06-01 05:59:10|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|10
1654063160000|2022-06-01 05:59:20|68.53|67.73|68.54|67.74|68.56|67.76|68.53|67.73|19
1654063170000|2022-06-01 05:59:30|68.55|67.75|68.65|67.85|68.65|67.85|68.54|67.74|16
1654063190000|2022-06-01 05:59:50|68.66|67.86|68.65|67.85|68.66|67.86|68.65|67.85|10
1654063200000|2022-06-01 06:00:00|68.64|67.84|68.62|67.82|68.65|67.85|68.61|67.81|14
1654063210000|2022-06-01 06:00:10|68.64|67.84|68.6|67.8|68.64|67.84|68.6|67.8|11
1654063220000|2022-06-01 06:00:20|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|13
1654063230000|2022-06-01 06:00:30|68.6|67.8|68.59|67.79|68.61|67.81|68.59|67.79|10
1654063240000|2022-06-01 06:00:40|68.58|67.78|68.63|67.83|68.64|67.84|68.57|67.77|12
1654063250000|2022-06-01 06:00:50|68.62|67.82|68.6|67.8|68.63|67.83|68.59|67.79|11
1654063260000|2022-06-01 06:01:00|68.61|67.81|68.61|67.81|68.62|67.82|68.61|67.81|7
1654063270000|2022-06-01 06:01:10|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|5
1654063280000|2022-06-01 06:01:20|68.61|67.81|68.6|67.8|68.62|67.82|68.6|67.8|18
1654063290000|2022-06-01 06:01:30|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|13
1654063300000|2022-06-01 06:01:40|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|11
1654063310000|2022-06-01 06:01:50|68.61|67.81|68.62|67.82|68.64|67.84|68.61|67.81|8
1654063330000|2022-06-01 06:02:10|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|14
1654063340000|2022-06-01 06:02:20|68.65|67.85|68.65|67.85|68.66|67.86|68.64|67.84|7
1654063350000|2022-06-01 06:02:30|68.64|67.84|68.65|67.85|68.65|67.85|68.64|67.84|4
1654063360000|2022-06-01 06:02:40|68.64|67.84|68.69|67.89|68.69|67.89|68.64|67.84|12
1654063370000|2022-06-01 06:02:50|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|11
1654063380000|2022-06-01 06:03:00|68.7|67.9|68.71|67.91|68.72|67.92|68.7|67.9|7
1654063390000|2022-06-01 06:03:10|68.72|67.92|68.7|67.9|68.72|67.92|68.69|67.89|8
1654063400000|2022-06-01 06:03:20|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|2
1654063410000|2022-06-01 06:03:30|68.69|67.89|68.72|67.92|68.72|67.92|68.69|67.89|6
1654063420000|2022-06-01 06:03:40|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|12
1654063430000|2022-06-01 06:03:50|68.74|67.94|68.74|67.94|68.75|67.95|68.73|67.93|11
1654063440000|2022-06-01 06:04:00|68.75|67.95|68.72|67.92|68.75|67.95|68.71|67.91|11
1654063450000|2022-06-01 06:04:10|68.73|67.93|68.8|68|68.81|68.01|68.72|67.92|13
1654063460000|2022-06-01 06:04:20|68.78|67.98|68.81|68.01|68.81|68.01|68.78|67.98|5
1654063470000|2022-06-01 06:04:30|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|8
1654063480000|2022-06-01 06:04:40|68.82|68.02|68.83|68.03|68.84|68.04|68.81|68.01|10
1654063490000|2022-06-01 06:04:50|68.84|68.04|68.85|68.05|68.86|68.06|68.83|68.03|5
1654063500000|2022-06-01 06:05:00|68.84|68.04|68.91|68.11|68.91|68.11|68.84|68.04|14
1654063510000|2022-06-01 06:05:10|68.9|68.1|68.86|68.06|68.9|68.1|68.85|68.05|8
1654063520000|2022-06-01 06:05:20|68.87|68.07|68.87|68.07|68.87|68.07|68.86|68.06|3
1654063530000|2022-06-01 06:05:30|68.86|68.06|68.86|68.06|68.87|68.07|68.86|68.06|7
1654063540000|2022-06-01 06:05:40|68.87|68.07|68.87|68.07|68.87|68.07|68.86|68.06|17
1654063550000|2022-06-01 06:05:50|68.86|68.06|68.86|68.06|68.87|68.07|68.84|68.04|15
1654063560000|2022-06-01 06:06:00|68.85|68.05|68.85|68.05|68.86|68.06|68.85|68.05|3
1654063570000|2022-06-01 06:06:10|68.86|68.06|68.86|68.06|68.87|68.07|68.85|68.05|7
1654063580000|2022-06-01 06:06:20|68.87|68.07|68.85|68.05|68.87|68.07|68.85|68.05|9
1654063590000|2022-06-01 06:06:30|68.86|68.06|68.86|68.06|68.87|68.07|68.85|68.05|7
1654063600000|2022-06-01 06:06:40|68.85|68.05|68.85|68.05|68.86|68.06|68.85|68.05|3
1654063610000|2022-06-01 06:06:50|68.86|68.06|68.86|68.06|68.86|68.06|68.85|68.05|9
1654063620000|2022-06-01 06:07:00|68.85|68.05|68.84|68.04|68.85|68.05|68.84|68.04|4
1654063630000|2022-06-01 06:07:10|68.85|68.05|68.84|68.04|68.85|68.05|68.84|68.04|4
1654063640000|2022-06-01 06:07:20|68.85|68.05|68.85|68.05|68.86|68.06|68.84|68.04|7
1654063650000|2022-06-01 06:07:30|68.86|68.06|68.85|68.05|68.86|68.06|68.85|68.05|4
1654063660000|2022-06-01 06:07:40|68.84|68.04|68.85|68.05|68.86|68.06|68.84|68.04|5
1654063670000|2022-06-01 06:07:50|68.84|68.04|68.86|68.06|68.87|68.07|68.84|68.04|17
1654063680000|2022-06-01 06:08:00|68.85|68.05|68.86|68.06|68.86|68.06|68.85|68.05|6
1654063690000|2022-06-01 06:08:10|68.85|68.05|68.86|68.06|68.86|68.06|68.85|68.05|6
1654063700000|2022-06-01 06:08:20|68.85|68.05|68.86|68.06|68.86|68.06|68.85|68.05|2
1654063710000|2022-06-01 06:08:30|68.85|68.05|68.86|68.06|68.88|68.08|68.85|68.05|15
1654063720000|2022-06-01 06:08:40|68.87|68.07|68.85|68.05|68.87|68.07|68.85|68.05|11
1654063730000|2022-06-01 06:08:50|68.84|68.04|68.85|68.05|68.86|68.06|68.84|68.04|6
1654063740000|2022-06-01 06:09:00|68.86|68.06|68.86|68.06|68.86|68.06|68.85|68.05|9
1654063750000|2022-06-01 06:09:10|68.85|68.05|68.85|68.05|68.86|68.06|68.85|68.05|9
1654063760000|2022-06-01 06:09:20|68.86|68.06|68.86|68.06|68.86|68.06|68.85|68.05|13
1654063770000|2022-06-01 06:09:30|68.85|68.05|68.85|68.05|68.86|68.06|68.85|68.05|13
1654063780000|2022-06-01 06:09:40|68.84|68.04|68.85|68.05|68.86|68.06|68.84|68.04|4
1654063790000|2022-06-01 06:09:50|68.86|68.06|68.86|68.06|68.87|68.07|68.86|68.06|7
1654063800000|2022-06-01 06:10:00|68.85|68.05|68.83|68.03|68.85|68.05|68.83|68.03|3
1654063810000|2022-06-01 06:10:10|68.82|68.02|68.83|68.03|68.84|68.04|68.81|68.01|11
1654063820000|2022-06-01 06:10:20|68.84|68.04|68.82|68.02|68.84|68.04|68.82|68.02|9
1654063830000|2022-06-01 06:10:30|68.83|68.03|68.83|68.03|68.85|68.05|68.81|68.01|16
1654063840000|2022-06-01 06:10:40|68.82|68.02|68.83|68.03|68.83|68.03|68.81|68.01|18
1654063850000|2022-06-01 06:10:50|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|3
1654063860000|2022-06-01 06:11:00|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|5
1654063870000|2022-06-01 06:11:10|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|6
1654063880000|2022-06-01 06:11:20|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|12
1654063890000|2022-06-01 06:11:30|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|12
1654063900000|2022-06-01 06:11:40|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|14
1654063910000|2022-06-01 06:11:50|68.82|68.02|68.82|68.02|68.84|68.04|68.82|68.02|9
1654063920000|2022-06-01 06:12:00|68.81|68.01|68.82|68.02|68.83|68.03|68.81|68.01|4
1654063930000|2022-06-01 06:12:10|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|13
1654063940000|2022-06-01 06:12:20|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|6
1654063950000|2022-06-01 06:12:30|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|6
1654063960000|2022-06-01 06:12:40|68.82|68.02|68.84|68.04|68.84|68.04|68.82|68.02|7
1654063970000|2022-06-01 06:12:50|68.83|68.03|68.84|68.04|68.85|68.05|68.82|68.02|12
1654063980000|2022-06-01 06:13:00|68.85|68.05|68.84|68.04|68.85|68.05|68.84|68.04|6
1654063990000|2022-06-01 06:13:10|68.85|68.05|68.85|68.05|68.85|68.05|68.84|68.04|3
1654064000000|2022-06-01 06:13:20|68.86|68.06|68.85|68.05|68.86|68.06|68.85|68.05|2
1654064010000|2022-06-01 06:13:30|68.87|68.07|68.86|68.06|68.87|68.07|68.85|68.05|4
1654064020000|2022-06-01 06:13:40|68.85|68.05|68.86|68.06|68.86|68.06|68.85|68.05|2
1654064030000|2022-06-01 06:13:50|68.87|68.07|68.86|68.06|68.87|68.07|68.86|68.06|2
1654064040000|2022-06-01 06:14:00|68.87|68.07|68.94|68.14|68.96|68.16|68.87|68.07|18
1654064050000|2022-06-01 06:14:10|68.93|68.13|68.91|68.11|68.95|68.15|68.91|68.11|7
1654064060000|2022-06-01 06:14:20|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|5
1654064070000|2022-06-01 06:14:30|68.91|68.11|68.91|68.11|68.93|68.13|68.91|68.11|11
1654064080000|2022-06-01 06:14:40|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|7
1654064090000|2022-06-01 06:14:50|68.93|68.13|68.94|68.14|68.94|68.14|68.91|68.11|8
1654064100000|2022-06-01 06:15:00|68.93|68.13|68.91|68.11|68.95|68.15|68.91|68.11|12
1654064110000|2022-06-01 06:15:10|68.92|68.12|68.9|68.1|68.92|68.12|68.89|68.09|7
1654064120000|2022-06-01 06:15:20|68.89|68.09|68.9|68.1|68.92|68.12|68.89|68.09|26
1654064130000|2022-06-01 06:15:30|68.91|68.11|68.91|68.11|68.92|68.12|68.9|68.1|13
1654064140000|2022-06-01 06:15:40|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|15
1654064150000|2022-06-01 06:15:50|68.91|68.11|68.93|68.13|68.94|68.14|68.91|68.11|11
1654064160000|2022-06-01 06:16:00|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|6
1654064170000|2022-06-01 06:16:10|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|8
1654064180000|2022-06-01 06:16:20|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|8
1654064190000|2022-06-01 06:16:30|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|9
1654064200000|2022-06-01 06:16:40|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|12
1654064210000|2022-06-01 06:16:50|68.91|68.11|68.9|68.1|68.92|68.12|68.9|68.1|14
1654064220000|2022-06-01 06:17:00|68.91|68.11|68.87|68.07|68.91|68.11|68.86|68.06|15
1654064230000|2022-06-01 06:17:10|68.86|68.06|68.85|68.05|68.88|68.08|68.84|68.04|8
1654064240000|2022-06-01 06:17:20|68.86|68.06|68.81|68.01|68.87|68.07|68.81|68.01|11
1654064250000|2022-06-01 06:17:30|68.8|68|68.82|68.02|68.82|68.02|68.79|67.99|5
1654064260000|2022-06-01 06:17:40|68.81|68.01|68.81|68.01|68.82|68.02|68.81|68.01|11
1654064270000|2022-06-01 06:17:50|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|7
1654064280000|2022-06-01 06:18:00|68.81|68.01|68.85|68.05|68.85|68.05|68.81|68.01|8
1654064290000|2022-06-01 06:18:10|68.84|68.04|68.85|68.05|68.9|68.1|68.84|68.04|17
1654064300000|2022-06-01 06:18:20|68.86|68.06|68.86|68.06|68.86|68.06|68.86|68.06|1
1654064310000|2022-06-01 06:18:30|68.85|68.05|68.85|68.05|68.86|68.06|68.85|68.05|3
1654064320000|2022-06-01 06:18:40|68.84|68.04|68.85|68.05|68.85|68.05|68.84|68.04|4
1654064330000|2022-06-01 06:18:50|68.86|68.06|68.91|68.11|68.91|68.11|68.86|68.06|4
1654064340000|2022-06-01 06:19:00|68.9|68.1|68.85|68.05|68.92|68.12|68.84|68.04|13
1654064350000|2022-06-01 06:19:10|68.86|68.06|68.86|68.06|68.86|68.06|68.85|68.05|3
1654064360000|2022-06-01 06:19:20|68.85|68.05|68.85|68.05|68.86|68.06|68.84|68.04|5
1654064370000|2022-06-01 06:19:30|68.86|68.06|68.85|68.05|68.86|68.06|68.85|68.05|4
1654064380000|2022-06-01 06:19:40|68.86|68.06|68.86|68.06|68.86|68.06|68.85|68.05|9
1654064390000|2022-06-01 06:19:50|68.85|68.05|68.87|68.07|68.88|68.08|68.85|68.05|9
1654064400000|2022-06-01 06:20:00|68.86|68.06|68.86|68.06|68.87|68.07|68.86|68.06|17
1654064410000|2022-06-01 06:20:10|68.85|68.05|68.85|68.05|68.86|68.06|68.84|68.04|9
1654064430000|2022-06-01 06:20:30|68.86|68.06|68.85|68.05|68.87|68.07|68.85|68.05|4
1654064440000|2022-06-01 06:20:40|68.86|68.06|68.86|68.06|68.87|68.07|68.85|68.05|9
1654064450000|2022-06-01 06:20:50|68.87|68.07|68.91|68.11|68.92|68.12|68.87|68.07|9
1654064460000|2022-06-01 06:21:00|68.92|68.12|68.94|68.14|68.94|68.14|68.89|68.09|23
1654064470000|2022-06-01 06:21:10|68.91|68.11|68.93|68.13|68.94|68.14|68.9|68.1|8
1654064480000|2022-06-01 06:21:20|68.91|68.11|68.91|68.11|68.91|68.11|68.89|68.09|9
1654064490000|2022-06-01 06:21:30|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|10
1654064500000|2022-06-01 06:21:40|68.92|68.12|68.91|68.11|68.93|68.13|68.91|68.11|9
1654064510000|2022-06-01 06:21:50|68.92|68.12|68.92|68.12|68.94|68.14|68.91|68.11|13
1654064520000|2022-06-01 06:22:00|68.93|68.13|68.92|68.12|68.93|68.13|68.91|68.11|8
1654064530000|2022-06-01 06:22:10|68.93|68.13|68.94|68.14|68.94|68.14|68.91|68.11|6
1654064540000|2022-06-01 06:22:20|68.95|68.15|68.94|68.14|68.95|68.15|68.93|68.13|18
1654064550000|2022-06-01 06:22:30|68.95|68.15|68.94|68.14|68.95|68.15|68.94|68.14|2
1654064560000|2022-06-01 06:22:40|68.95|68.15|68.95|68.15|68.96|68.16|68.95|68.15|7
1654064570000|2022-06-01 06:22:50|68.96|68.16|68.96|68.16|68.96|68.16|68.94|68.14|9
1654064580000|2022-06-01 06:23:00|68.95|68.15|69|68.2|69.02|68.22|68.95|68.15|13
1654064590000|2022-06-01 06:23:10|69.02|68.22|69.02|68.22|69.04|68.24|69.02|68.22|9
1654064600000|2022-06-01 06:23:20|69.01|68.21|69.02|68.22|69.04|68.24|69.01|68.21|7
1654064610000|2022-06-01 06:23:30|69.03|68.23|69.02|68.22|69.03|68.23|69.01|68.21|17
1654064620000|2022-06-01 06:23:40|69.03|68.23|69.03|68.23|69.03|68.23|69.01|68.21|17
1654064630000|2022-06-01 06:23:50|69.02|68.22|69.01|68.21|69.04|68.24|69.01|68.21|10
1654064640000|2022-06-01 06:24:00|69.02|68.22|69.01|68.21|69.03|68.23|69|68.2|14
1654064650000|2022-06-01 06:24:10|69|68.2|69.03|68.23|69.04|68.24|69|68.2|16
1654064660000|2022-06-01 06:24:20|69.02|68.22|69.04|68.24|69.04|68.24|69|68.2|17
1654064670000|2022-06-01 06:24:30|69.02|68.22|69.02|68.22|69.03|68.23|69.01|68.21|14
1654064680000|2022-06-01 06:24:40|69|68.2|69.01|68.21|69.01|68.21|69|68.2|4
1654064690000|2022-06-01 06:24:50|69|68.2|69.02|68.22|69.04|68.24|69|68.2|10
1654064700000|2022-06-01 06:25:00|69.01|68.21|69.03|68.23|69.03|68.23|69|68.2|12
1654064710000|2022-06-01 06:25:10|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|11
1654064720000|2022-06-01 06:25:20|69.03|68.23|69.02|68.22|69.04|68.24|69.01|68.21|8
1654064730000|2022-06-01 06:25:30|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|10
1654064740000|2022-06-01 06:25:40|69.01|68.21|69.02|68.22|69.02|68.22|69|68.2|14
1654064750000|2022-06-01 06:25:50|69.04|68.24|69.05|68.25|69.05|68.25|69.01|68.21|15
1654064760000|2022-06-01 06:26:00|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|5
1654064770000|2022-06-01 06:26:10|69.02|68.22|69.04|68.24|69.04|68.24|69.01|68.21|9
1654064780000|2022-06-01 06:26:20|69.03|68.23|69.03|68.23|69.04|68.24|69.03|68.23|9
1654064790000|2022-06-01 06:26:30|69.04|68.24|69.04|68.24|69.04|68.24|69.03|68.23|13
1654064800000|2022-06-01 06:26:40|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|4
1654064810000|2022-06-01 06:26:50|69.03|68.23|69.04|68.24|69.05|68.25|69.02|68.22|12
1654064820000|2022-06-01 06:27:00|69.05|68.25|69.06|68.26|69.07|68.27|69.04|68.24|14
1654064840000|2022-06-01 06:27:20|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|15
1654064850000|2022-06-01 06:27:30|69.05|68.25|69.03|68.23|69.05|68.25|69.03|68.23|13
1654064860000|2022-06-01 06:27:40|69.04|68.24|69.03|68.23|69.05|68.25|69.02|68.22|16
1654064870000|2022-06-01 06:27:50|69.04|68.24|69.04|68.24|69.04|68.24|69.03|68.23|7
1654064880000|2022-06-01 06:28:00|69.03|68.23|69.02|68.22|69.04|68.24|69.02|68.22|9
1654064890000|2022-06-01 06:28:10|69.03|68.23|69.04|68.24|69.04|68.24|69.02|68.22|6
1654064900000|2022-06-01 06:28:20|69.05|68.25|69.04|68.24|69.05|68.25|69.04|68.24|2
1654064910000|2022-06-01 06:28:30|69.03|68.23|69.04|68.24|69.04|68.24|69.03|68.23|4
1654064920000|2022-06-01 06:28:40|69.05|68.25|69.06|68.26|69.06|68.26|69.05|68.25|2
1654064930000|2022-06-01 06:28:50|69.05|68.25|69.06|68.26|69.06|68.26|69.05|68.25|2
1654064940000|2022-06-01 06:29:00|69.04|68.24|68.95|68.15|69.04|68.24|68.94|68.14|11
1654064950000|2022-06-01 06:29:10|68.94|68.14|68.94|68.14|68.95|68.15|68.93|68.13|5
1654064960000|2022-06-01 06:29:20|68.95|68.15|68.93|68.13|68.95|68.15|68.92|68.12|16
1654064970000|2022-06-01 06:29:30|68.92|68.12|68.92|68.12|68.92|68.12|68.91|68.11|9
1654064980000|2022-06-01 06:29:40|68.91|68.11|68.98|68.18|68.98|68.18|68.91|68.11|14
1654064990000|2022-06-01 06:29:50|68.99|68.19|68.95|68.15|69|68.2|68.94|68.14|15
1654065000000|2022-06-01 06:30:00|68.96|68.16|69|68.2|69.02|68.22|68.95|68.15|18
1654065010000|2022-06-01 06:30:10|68.99|68.19|68.93|68.13|69|68.2|68.93|68.13|9
1654065020000|2022-06-01 06:30:20|68.92|68.12|68.94|68.14|68.94|68.14|68.9|68.1|13
1654065030000|2022-06-01 06:30:30|68.92|68.12|68.94|68.14|68.95|68.15|68.91|68.11|13
1654065040000|2022-06-01 06:30:40|68.92|68.12|68.93|68.13|68.95|68.15|68.92|68.12|7
1654065050000|2022-06-01 06:30:50|68.92|68.12|68.92|68.12|68.93|68.13|68.91|68.11|10
1654065060000|2022-06-01 06:31:00|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|10
1654065070000|2022-06-01 06:31:10|68.93|68.13|68.91|68.11|68.94|68.14|68.9|68.1|10
1654065080000|2022-06-01 06:31:20|68.92|68.12|68.92|68.12|68.93|68.13|68.92|68.12|5
1654065090000|2022-06-01 06:31:30|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|3
1654065100000|2022-06-01 06:31:40|68.92|68.12|68.91|68.11|68.94|68.14|68.91|68.11|10
1654065110000|2022-06-01 06:31:50|68.92|68.12|68.9|68.1|68.92|68.12|68.9|68.1|11
1654065120000|2022-06-01 06:32:00|68.91|68.11|68.9|68.1|68.92|68.12|68.9|68.1|16
1654065130000|2022-06-01 06:32:10|68.91|68.11|68.91|68.11|68.93|68.13|68.9|68.1|10
1654065140000|2022-06-01 06:32:20|68.92|68.12|68.85|68.05|68.92|68.12|68.84|68.04|12
1654065150000|2022-06-01 06:32:30|68.86|68.06|68.86|68.06|68.87|68.07|68.84|68.04|9
1654065160000|2022-06-01 06:32:40|68.85|68.05|68.92|68.12|68.92|68.12|68.85|68.05|14
1654065170000|2022-06-01 06:32:50|68.91|68.11|68.91|68.11|68.94|68.14|68.91|68.11|8
1654065180000|2022-06-01 06:33:00|68.92|68.12|68.9|68.1|68.93|68.13|68.9|68.1|11
1654065190000|2022-06-01 06:33:10|68.91|68.11|68.92|68.12|68.92|68.12|68.91|68.11|8
1654065200000|2022-06-01 06:33:20|68.91|68.11|68.89|68.09|68.92|68.12|68.89|68.09|12
1654065210000|2022-06-01 06:33:30|68.88|68.08|68.85|68.05|68.88|68.08|68.85|68.05|17
1654065220000|2022-06-01 06:33:40|68.86|68.06|68.86|68.06|68.87|68.07|68.85|68.05|7
1654065230000|2022-06-01 06:33:50|68.87|68.07|68.9|68.1|68.91|68.11|68.87|68.07|7
1654065240000|2022-06-01 06:34:00|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|7
1654065250000|2022-06-01 06:34:10|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|2
1654065260000|2022-06-01 06:34:20|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|2
1654065270000|2022-06-01 06:34:30|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|2
1654065280000|2022-06-01 06:34:40|68.9|68.1|68.89|68.09|68.91|68.11|68.89|68.09|6
1654065290000|2022-06-01 06:34:50|68.9|68.1|68.89|68.09|68.91|68.11|68.89|68.09|15
1654065300000|2022-06-01 06:35:00|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|9
1654065310000|2022-06-01 06:35:10|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|9
1654065320000|2022-06-01 06:35:20|68.9|68.1|68.84|68.04|68.91|68.11|68.82|68.02|15
1654065330000|2022-06-01 06:35:30|68.85|68.05|68.84|68.04|68.85|68.05|68.83|68.03|8
1654065340000|2022-06-01 06:35:40|68.85|68.05|68.84|68.04|68.85|68.05|68.84|68.04|2
1654065350000|2022-06-01 06:35:50|68.85|68.05|68.85|68.05|68.85|68.05|68.84|68.04|11
1654065360000|2022-06-01 06:36:00|68.86|68.06|68.85|68.05|68.86|68.06|68.84|68.04|8
1654065370000|2022-06-01 06:36:10|68.86|68.06|68.85|68.05|68.86|68.06|68.84|68.04|8
1654065380000|2022-06-01 06:36:20|68.84|68.04|68.83|68.03|68.84|68.04|68.82|68.02|5
1654065390000|2022-06-01 06:36:30|68.84|68.04|68.84|68.04|68.84|68.04|68.83|68.03|5
1654065400000|2022-06-01 06:36:40|68.83|68.03|68.83|68.03|68.84|68.04|68.83|68.03|5
1654065410000|2022-06-01 06:36:50|68.84|68.04|68.81|68.01|68.84|68.04|68.81|68.01|5
1654065420000|2022-06-01 06:37:00|68.8|68|68.77|67.97|68.8|68|68.76|67.96|15
1654065430000|2022-06-01 06:37:10|68.76|67.96|68.77|67.97|68.77|67.97|68.76|67.96|6
1654065440000|2022-06-01 06:37:20|68.76|67.96|68.8|68|68.81|68.01|68.76|67.96|14
1654065450000|2022-06-01 06:37:30|68.81|68.01|68.81|68.01|68.82|68.02|68.8|68|17
1654065460000|2022-06-01 06:37:40|68.8|68|68.81|68.01|68.81|68.01|68.8|68|4
1654065470000|2022-06-01 06:37:50|68.8|68|68.89|68.09|68.89|68.09|68.8|68|11
1654065480000|2022-06-01 06:38:00|68.9|68.1|68.89|68.09|68.94|68.14|68.87|68.07|10
1654065490000|2022-06-01 06:38:10|68.88|68.08|68.89|68.09|68.9|68.1|68.86|68.06|22
1654065500000|2022-06-01 06:38:20|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|9
1654065510000|2022-06-01 06:38:30|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|7
1654065520000|2022-06-01 06:38:40|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|10
1654065530000|2022-06-01 06:38:50|68.88|68.08|68.89|68.09|68.89|68.09|68.88|68.08|4
1654065540000|2022-06-01 06:39:00|68.88|68.08|68.88|68.08|68.89|68.09|68.88|68.08|3
1654065550000|2022-06-01 06:39:10|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|9
1654065560000|2022-06-01 06:39:20|68.88|68.08|68.89|68.09|68.91|68.11|68.88|68.08|11
1654065570000|2022-06-01 06:39:30|68.9|68.1|68.88|68.08|68.9|68.1|68.88|68.08|5
1654065580000|2022-06-01 06:39:40|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|6
1654065590000|2022-06-01 06:39:50|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|2
1654065600000|2022-06-01 06:40:00|68.9|68.1|68.9|68.1|68.9|68.1|68.89|68.09|7
1654065610000|2022-06-01 06:40:10|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|2
1654065620000|2022-06-01 06:40:20|68.91|68.11|68.91|68.11|68.91|68.11|68.91|68.11|1
1654065630000|2022-06-01 06:40:30|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|6
1654065640000|2022-06-01 06:40:40|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|8
1654065650000|2022-06-01 06:40:50|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|12
1654065660000|2022-06-01 06:41:00|68.94|68.14|68.93|68.13|68.94|68.14|68.93|68.13|2
1654065670000|2022-06-01 06:41:10|68.94|68.14|68.94|68.14|68.94|68.14|68.92|68.12|8
1654065680000|2022-06-01 06:41:20|68.93|68.13|68.94|68.14|68.94|68.14|68.93|68.13|2
1654065690000|2022-06-01 06:41:30|68.93|68.13|68.93|68.13|68.94|68.14|68.93|68.13|5
1654065700000|2022-06-01 06:41:40|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|8
1654065710000|2022-06-01 06:41:50|68.92|68.12|68.93|68.13|68.94|68.14|68.92|68.12|6
1654065720000|2022-06-01 06:42:00|68.94|68.14|68.94|68.14|68.94|68.14|68.93|68.13|9
1654065730000|2022-06-01 06:42:10|68.92|68.12|68.9|68.1|68.93|68.13|68.9|68.1|17
1654065740000|2022-06-01 06:42:20|68.91|68.11|68.91|68.11|68.91|68.11|68.9|68.1|7
1654065750000|2022-06-01 06:42:30|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1654065760000|2022-06-01 06:42:40|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1654065770000|2022-06-01 06:42:50|68.9|68.1|68.9|68.1|68.91|68.11|68.9|68.1|7
1654065780000|2022-06-01 06:43:00|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|6
1654065790000|2022-06-01 06:43:10|68.89|68.09|68.9|68.1|68.9|68.1|68.84|68.04|13
1654065800000|2022-06-01 06:43:20|68.91|68.11|68.89|68.09|68.91|68.11|68.89|68.09|11
1654065810000|2022-06-01 06:43:30|68.88|68.08|68.89|68.09|68.9|68.1|68.88|68.08|14
1654065820000|2022-06-01 06:43:40|68.88|68.08|68.82|68.02|68.89|68.09|68.82|68.02|8
1654065830000|2022-06-01 06:43:50|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|7
1654065840000|2022-06-01 06:44:00|68.84|68.04|68.84|68.04|68.84|68.04|68.83|68.03|5
1654065850000|2022-06-01 06:44:10|68.85|68.05|68.85|68.05|68.86|68.06|68.84|68.04|10
1654065860000|2022-06-01 06:44:20|68.84|68.04|68.85|68.05|68.85|68.05|68.84|68.04|6
1654065870000|2022-06-01 06:44:30|68.86|68.06|68.85|68.05|68.86|68.06|68.85|68.05|8
1654065880000|2022-06-01 06:44:40|68.86|68.06|68.85|68.05|68.86|68.06|68.84|68.04|4
1654065890000|2022-06-01 06:44:50|68.84|68.04|68.84|68.04|68.85|68.05|68.84|68.04|5
1654065900000|2022-06-01 06:45:00|68.85|68.05|68.85|68.05|68.86|68.06|68.84|68.04|11
1654065910000|2022-06-01 06:45:10|68.86|68.06|68.84|68.04|68.86|68.06|68.84|68.04|9
1654065920000|2022-06-01 06:45:20|68.85|68.05|68.83|68.03|68.85|68.05|68.83|68.03|3
1654065930000|2022-06-01 06:45:30|68.84|68.04|68.82|68.02|68.85|68.05|68.81|68.01|10
1654065940000|2022-06-01 06:45:40|68.81|68.01|68.78|67.98|68.82|68.02|68.78|67.98|15
1654065950000|2022-06-01 06:45:50|68.79|67.99|68.8|68|68.81|68.01|68.79|67.99|9
1654065960000|2022-06-01 06:46:00|68.79|67.99|68.8|68|68.82|68.02|68.79|67.99|9
1654065970000|2022-06-01 06:46:10|68.81|68.01|68.8|68|68.81|68.01|68.8|68|6
1654065980000|2022-06-01 06:46:20|68.79|67.99|68.72|67.92|68.8|68|68.72|67.92|10
1654065990000|2022-06-01 06:46:30|68.73|67.93|68.75|67.95|68.76|67.96|68.72|67.92|11
1654066000000|2022-06-01 06:46:40|68.74|67.94|68.76|67.96|68.76|67.96|68.74|67.94|9
1654066010000|2022-06-01 06:46:50|68.77|67.97|68.82|68.02|68.82|68.02|68.76|67.96|10
1654066020000|2022-06-01 06:47:00|68.81|68.01|68.82|68.02|68.84|68.04|68.81|68.01|8
1654066030000|2022-06-01 06:47:10|68.83|68.03|68.83|68.03|68.83|68.03|68.82|68.02|11
1654066040000|2022-06-01 06:47:20|68.82|68.02|68.83|68.03|68.83|68.03|68.82|68.02|6
1654066050000|2022-06-01 06:47:30|68.82|68.02|68.82|68.02|68.83|68.03|68.82|68.02|7
1654066060000|2022-06-01 06:47:40|68.83|68.03|68.79|67.99|68.83|68.03|68.79|67.99|4
1654066070000|2022-06-01 06:47:50|68.8|68|68.8|68|68.8|68|68.79|67.99|9
1654066080000|2022-06-01 06:48:00|68.79|67.99|68.8|68|68.8|68|68.79|67.99|4
1654066090000|2022-06-01 06:48:10|68.81|68.01|68.8|68|68.81|68.01|68.8|68|14
1654066100000|2022-06-01 06:48:20|68.79|67.99|68.8|68|68.8|68|68.78|67.98|10
1654066110000|2022-06-01 06:48:30|68.78|67.98|68.8|68|68.8|68|68.78|67.98|7
1654066120000|2022-06-01 06:48:40|68.79|67.99|68.8|68|68.8|68|68.79|67.99|12
1654066130000|2022-06-01 06:48:50|68.79|67.99|68.8|68|68.8|68|68.79|67.99|14
1654066140000|2022-06-01 06:49:00|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|7
1654066150000|2022-06-01 06:49:10|68.8|68|68.82|68.02|68.83|68.03|68.8|68|7
1654066160000|2022-06-01 06:49:20|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|2
1654066170000|2022-06-01 06:49:30|68.85|68.05|68.82|68.02|68.85|68.05|68.82|68.02|6
1654066180000|2022-06-01 06:49:40|68.83|68.03|68.84|68.04|68.84|68.04|68.83|68.03|8
1654066190000|2022-06-01 06:49:50|68.83|68.03|68.92|68.12|68.93|68.13|68.83|68.03|19
1654066200000|2022-06-01 06:50:00|68.91|68.11|68.9|68.1|68.92|68.12|68.89|68.09|12
1654066210000|2022-06-01 06:50:10|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|6
1654066220000|2022-06-01 06:50:20|68.91|68.11|68.91|68.11|68.92|68.12|68.88|68.08|12
1654066230000|2022-06-01 06:50:30|68.89|68.09|68.92|68.12|68.93|68.13|68.89|68.09|15
1654066240000|2022-06-01 06:50:40|68.91|68.11|68.91|68.11|68.92|68.12|68.91|68.11|3
1654066250000|2022-06-01 06:50:50|68.9|68.1|68.91|68.11|68.91|68.11|68.9|68.1|2
1654066260000|2022-06-01 06:51:00|68.9|68.1|68.9|68.1|68.91|68.11|68.9|68.1|5
1654066270000|2022-06-01 06:51:10|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|10
1654066280000|2022-06-01 06:51:20|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|2
1654066290000|2022-06-01 06:51:30|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|4
1654066300000|2022-06-01 06:51:40|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|9
1654066310000|2022-06-01 06:51:50|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|11
1654066320000|2022-06-01 06:52:00|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|5
1654066330000|2022-06-01 06:52:10|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1654066340000|2022-06-01 06:52:20|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|2
1654066350000|2022-06-01 06:52:30|68.88|68.08|68.9|68.1|68.91|68.11|68.88|68.08|9
1654066360000|2022-06-01 06:52:40|68.89|68.09|68.9|68.1|68.91|68.11|68.89|68.09|4
1654066370000|2022-06-01 06:52:50|68.87|68.07|68.87|68.07|68.88|68.08|68.86|68.06|8
1654066380000|2022-06-01 06:53:00|68.88|68.08|68.83|68.03|68.88|68.08|68.82|68.02|11
1654066390000|2022-06-01 06:53:10|68.82|68.02|68.82|68.02|68.83|68.03|68.82|68.02|5
1654066400000|2022-06-01 06:53:20|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|5
1654066410000|2022-06-01 06:53:30|68.84|68.04|68.84|68.04|68.84|68.04|68.83|68.03|3
1654066440000|2022-06-01 06:54:00|68.85|68.05|68.87|68.07|68.87|68.07|68.84|68.04|5
1654066450000|2022-06-01 06:54:10|68.86|68.06|68.86|68.06|68.87|68.07|68.85|68.05|7
1654066460000|2022-06-01 06:54:20|68.88|68.08|68.9|68.1|68.92|68.12|68.88|68.08|8
1654066470000|2022-06-01 06:54:30|68.91|68.11|68.93|68.13|68.93|68.13|68.9|68.1|7
1654066480000|2022-06-01 06:54:40|68.91|68.11|68.93|68.13|68.93|68.13|68.9|68.1|12
1654066490000|2022-06-01 06:54:50|68.92|68.12|68.91|68.11|68.93|68.13|68.9|68.1|12
1654066500000|2022-06-01 06:55:00|68.93|68.13|68.9|68.1|68.93|68.13|68.88|68.08|13
1654066510000|2022-06-01 06:55:10|68.89|68.09|68.9|68.1|68.9|68.1|68.89|68.09|4
1654066520000|2022-06-01 06:55:20|68.91|68.11|68.9|68.1|68.92|68.12|68.89|68.09|9
1654066530000|2022-06-01 06:55:30|68.89|68.09|68.88|68.08|68.9|68.1|68.88|68.08|6
1654066540000|2022-06-01 06:55:40|68.89|68.09|68.9|68.1|68.9|68.1|68.88|68.08|12
1654066550000|2022-06-01 06:55:50|68.89|68.09|68.89|68.09|68.91|68.11|68.87|68.07|12
1654066560000|2022-06-01 06:56:00|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|6
1654066570000|2022-06-01 06:56:10|68.9|68.1|68.9|68.1|68.92|68.12|68.89|68.09|8
1654066580000|2022-06-01 06:56:20|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1654066590000|2022-06-01 06:56:30|68.88|68.08|68.9|68.1|68.91|68.11|68.88|68.08|11
1654066600000|2022-06-01 06:56:40|68.89|68.09|68.88|68.08|68.91|68.11|68.88|68.08|11
1654066610000|2022-06-01 06:56:50|68.89|68.09|68.87|68.07|68.89|68.09|68.87|68.07|3
1654066620000|2022-06-01 06:57:00|68.86|68.06|68.89|68.09|68.9|68.1|68.86|68.06|9
1654066630000|2022-06-01 06:57:10|68.9|68.1|68.9|68.1|68.92|68.12|68.89|68.09|10
1654066640000|2022-06-01 06:57:20|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|2
1654066650000|2022-06-01 06:57:30|68.91|68.11|68.9|68.1|68.91|68.11|68.9|68.1|4
1654066670000|2022-06-01 06:57:50|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1654066680000|2022-06-01 06:58:00|68.9|68.1|68.9|68.1|68.9|68.1|68.88|68.08|5
1654066690000|2022-06-01 06:58:10|68.88|68.08|68.89|68.09|68.9|68.1|68.87|68.07|6
1654066700000|2022-06-01 06:58:20|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|2
1654066710000|2022-06-01 06:58:30|68.9|68.1|68.89|68.09|68.9|68.1|68.89|68.09|2
1654066720000|2022-06-01 06:58:40|68.9|68.1|68.87|68.07|68.9|68.1|68.87|68.07|8
1654066730000|2022-06-01 06:58:50|68.89|68.09|68.87|68.07|68.89|68.09|68.87|68.07|5
1654066740000|2022-06-01 06:59:00|68.89|68.09|68.89|68.09|68.89|68.09|68.89|68.09|1
1654066750000|2022-06-01 06:59:10|68.88|68.08|68.89|68.09|68.89|68.09|68.87|68.07|6
1654066760000|2022-06-01 06:59:20|68.9|68.1|68.83|68.03|68.9|68.1|68.82|68.02|7
1654066770000|2022-06-01 06:59:30|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|7
1654066780000|2022-06-01 06:59:40|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|6
1654066790000|2022-06-01 06:59:50|68.83|68.03|68.84|68.04|68.84|68.04|68.81|68.01|6
1654066800000|2022-06-01 07:00:00|68.83|68.03|68.83|68.03|68.85|68.05|68.81|68.01|17
1654066810000|2022-06-01 07:00:10|68.84|68.04|68.88|68.08|68.89|68.09|68.84|68.04|11
1654066820000|2022-06-01 07:00:20|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|6
1654066830000|2022-06-01 07:00:30|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|10
1654066840000|2022-06-01 07:00:40|68.89|68.09|68.9|68.1|68.92|68.12|68.88|68.08|10
1654066850000|2022-06-01 07:00:50|68.89|68.09|68.89|68.09|68.9|68.1|68.89|68.09|3
1654066860000|2022-06-01 07:01:00|68.9|68.1|68.91|68.11|68.92|68.12|68.9|68.1|6
1654066870000|2022-06-01 07:01:10|68.9|68.1|68.88|68.08|68.9|68.1|68.87|68.07|11
1654066880000|2022-06-01 07:01:20|68.87|68.07|68.81|68.01|68.88|68.08|68.8|68|13
1654066890000|2022-06-01 07:01:30|68.8|68|68.74|67.94|68.81|68.01|68.74|67.94|22
1654066900000|2022-06-01 07:01:40|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|11
1654066910000|2022-06-01 07:01:50|68.72|67.92|68.64|67.84|68.72|67.92|68.62|67.82|17
1654066920000|2022-06-01 07:02:00|68.63|67.83|68.64|67.84|68.64|67.84|68.62|67.82|17
1654066930000|2022-06-01 07:02:10|68.63|67.83|68.63|67.83|68.65|67.85|68.62|67.82|8
1654066940000|2022-06-01 07:02:20|68.61|67.81|68.62|67.82|68.64|67.84|68.61|67.81|9
1654066950000|2022-06-01 07:02:30|68.63|67.83|68.62|67.82|68.64|67.84|68.61|67.81|8
1654066960000|2022-06-01 07:02:40|68.61|67.81|68.62|67.82|68.62|67.82|68.61|67.81|16
1654066970000|2022-06-01 07:02:50|68.63|67.83|68.71|67.91|68.71|67.91|68.63|67.83|13
1654066980000|2022-06-01 07:03:00|68.7|67.9|68.7|67.9|68.73|67.93|68.68|67.88|19
1654066990000|2022-06-01 07:03:10|68.72|67.92|68.7|67.9|68.72|67.92|68.69|67.89|4
1654067000000|2022-06-01 07:03:20|68.71|67.91|68.71|67.91|68.71|67.91|68.7|67.9|15
1654067010000|2022-06-01 07:03:30|68.72|67.92|68.73|67.93|68.74|67.94|68.71|67.91|10
1654067020000|2022-06-01 07:03:40|68.74|67.94|68.79|67.99|68.79|67.99|68.7|67.9|17
1654067030000|2022-06-01 07:03:50|68.78|67.98|68.8|68|68.83|68.03|68.78|67.98|15
1654067040000|2022-06-01 07:04:00|68.81|68.01|68.87|68.07|68.88|68.08|68.81|68.01|12
1654067050000|2022-06-01 07:04:10|68.88|68.08|68.98|68.18|68.99|68.19|68.87|68.07|28
1654067060000|2022-06-01 07:04:20|69|68.2|69.01|68.21|69.03|68.23|68.98|68.18|25
1654067070000|2022-06-01 07:04:30|69|68.2|68.99|68.19|69.03|68.23|68.97|68.17|22
1654067080000|2022-06-01 07:04:40|68.98|68.18|68.91|68.11|68.98|68.18|68.9|68.1|11
1654067090000|2022-06-01 07:04:50|68.9|68.1|68.93|68.13|68.93|68.13|68.89|68.09|18
1654067100000|2022-06-01 07:05:00|68.92|68.12|68.93|68.13|68.94|68.14|68.91|68.11|10
1654067110000|2022-06-01 07:05:10|68.94|68.14|68.92|68.12|68.95|68.15|68.91|68.11|19
1654067120000|2022-06-01 07:05:20|68.93|68.13|68.89|68.09|68.93|68.13|68.89|68.09|15
1654067130000|2022-06-01 07:05:30|68.9|68.1|68.81|68.01|68.9|68.1|68.81|68.01|16
1654067140000|2022-06-01 07:05:40|68.8|68|68.78|67.98|68.83|68.03|68.78|67.98|14
1654067150000|2022-06-01 07:05:50|68.76|67.96|68.72|67.92|68.79|67.99|68.72|67.92|21
1654067160000|2022-06-01 07:06:00|68.71|67.91|68.7|67.9|68.73|67.93|68.7|67.9|6
1654067170000|2022-06-01 07:06:10|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|12
1654067180000|2022-06-01 07:06:20|68.71|67.91|68.64|67.84|68.72|67.92|68.64|67.84|17
1654067190000|2022-06-01 07:06:30|68.63|67.83|68.59|67.79|68.63|67.83|68.58|67.78|14
1654067200000|2022-06-01 07:06:40|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|10
1654067210000|2022-06-01 07:06:50|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|10
1654067220000|2022-06-01 07:07:00|68.6|67.8|68.62|67.82|68.63|67.83|68.6|67.8|11
1654067230000|2022-06-01 07:07:10|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|6
1654067240000|2022-06-01 07:07:20|68.61|67.81|68.6|67.8|68.62|67.82|68.59|67.79|13
1654067250000|2022-06-01 07:07:30|68.61|67.81|68.61|67.81|68.61|67.81|68.6|67.8|3
1654067260000|2022-06-01 07:07:40|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|10
1654067270000|2022-06-01 07:07:50|68.6|67.8|68.61|67.81|68.62|67.82|68.6|67.8|16
1654067280000|2022-06-01 07:08:00|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|9
1654067290000|2022-06-01 07:08:10|68.61|67.81|68.7|67.9|68.7|67.9|68.61|67.81|16
1654067300000|2022-06-01 07:08:20|68.72|67.92|68.62|67.82|68.72|67.92|68.62|67.82|13
1654067310000|2022-06-01 07:08:30|68.63|67.83|68.65|67.85|68.65|67.85|68.62|67.82|9
1654067320000|2022-06-01 07:08:40|68.64|67.84|68.64|67.84|68.64|67.84|68.64|67.84|1
1654067330000|2022-06-01 07:08:50|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|12
1654067340000|2022-06-01 07:09:00|68.63|67.83|68.71|67.91|68.72|67.92|68.63|67.83|19
1654067350000|2022-06-01 07:09:10|68.7|67.9|68.71|67.91|68.72|67.92|68.7|67.9|12
1654067360000|2022-06-01 07:09:20|68.7|67.9|68.64|67.84|68.71|67.91|68.63|67.83|9
1654067370000|2022-06-01 07:09:30|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|8
1654067380000|2022-06-01 07:09:40|68.62|67.82|68.62|67.82|68.63|67.83|68.61|67.81|7
1654067390000|2022-06-01 07:09:50|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|12
1654067400000|2022-06-01 07:10:00|68.63|67.83|68.62|67.82|68.64|67.84|68.61|67.81|13
1654067410000|2022-06-01 07:10:10|68.64|67.84|68.65|67.85|68.65|67.85|68.62|67.82|7
1654067420000|2022-06-01 07:10:20|68.64|67.84|68.63|67.83|68.66|67.86|68.62|67.82|15
1654067430000|2022-06-01 07:10:30|68.64|67.84|68.64|67.84|68.64|67.84|68.63|67.83|7
1654067440000|2022-06-01 07:10:40|68.63|67.83|68.61|67.81|68.64|67.84|68.61|67.81|7
1654067450000|2022-06-01 07:10:50|68.62|67.82|68.63|67.83|68.63|67.83|68.62|67.82|2
1654067460000|2022-06-01 07:11:00|68.62|67.82|68.63|67.83|68.64|67.84|68.62|67.82|8
1654067470000|2022-06-01 07:11:10|68.66|67.86|68.69|67.89|68.71|67.91|68.66|67.86|16
1654067480000|2022-06-01 07:11:20|68.7|67.9|68.62|67.82|68.7|67.9|68.61|67.81|12
1654067490000|2022-06-01 07:11:30|68.61|67.81|68.61|67.81|68.64|67.84|68.61|67.81|9
1654067500000|2022-06-01 07:11:40|68.62|67.82|68.64|67.84|68.65|67.85|68.62|67.82|8
1654067510000|2022-06-01 07:11:50|68.63|67.83|68.68|67.88|68.68|67.88|68.63|67.83|11
1654067520000|2022-06-01 07:12:00|68.69|67.89|68.71|67.91|68.72|67.92|68.69|67.89|17
1654067530000|2022-06-01 07:12:10|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|11
1654067540000|2022-06-01 07:12:20|68.72|67.92|68.72|67.92|68.74|67.94|68.71|67.91|10
1654067550000|2022-06-01 07:12:30|68.73|67.93|68.73|67.93|68.73|67.93|68.71|67.91|15
1654067560000|2022-06-01 07:12:40|68.72|67.92|68.72|67.92|68.72|67.92|68.7|67.9|4
1654067570000|2022-06-01 07:12:50|68.71|67.91|68.72|67.92|68.73|67.93|68.7|67.9|10
1654067580000|2022-06-01 07:13:00|68.74|67.94|68.73|67.93|68.74|67.94|68.72|67.92|8
1654067590000|2022-06-01 07:13:10|68.74|67.94|68.72|67.92|68.75|67.95|68.72|67.92|13
1654067600000|2022-06-01 07:13:20|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|11
1654067610000|2022-06-01 07:13:30|68.72|67.92|68.74|67.94|68.75|67.95|68.72|67.92|17
1654067620000|2022-06-01 07:13:40|68.73|67.93|68.79|67.99|68.79|67.99|68.73|67.93|8
1654067630000|2022-06-01 07:13:50|68.81|68.01|68.81|68.01|68.83|68.03|68.81|68.01|12
1654067640000|2022-06-01 07:14:00|68.8|68|68.79|67.99|68.81|68.01|68.77|67.97|8
1654067650000|2022-06-01 07:14:10|68.8|68|68.79|67.99|68.81|68.01|68.79|67.99|6
1654067660000|2022-06-01 07:14:20|68.8|68|68.82|68.02|68.82|68.02|68.79|67.99|13
1654067670000|2022-06-01 07:14:30|68.81|68.01|68.81|68.01|68.82|68.02|68.8|68|15
1654067680000|2022-06-01 07:14:40|68.83|68.03|68.8|68|68.83|68.03|68.78|67.98|14
1654067690000|2022-06-01 07:14:50|68.79|67.99|68.81|68.01|68.81|68.01|68.78|67.98|11
1654067700000|2022-06-01 07:15:00|68.8|68|68.75|67.95|68.81|68.01|68.73|67.93|11
1654067710000|2022-06-01 07:15:10|68.73|67.93|68.74|67.94|68.76|67.96|68.72|67.92|8
1654067720000|2022-06-01 07:15:20|68.73|67.93|68.74|67.94|68.75|67.95|68.72|67.92|17
1654067730000|2022-06-01 07:15:30|68.75|67.95|68.74|67.94|68.75|67.95|68.74|67.94|4
1654067740000|2022-06-01 07:15:40|68.75|67.95|68.74|67.94|68.76|67.96|68.74|67.94|6
1654067750000|2022-06-01 07:15:50|68.75|67.95|68.82|68.02|68.82|68.02|68.74|67.94|10
1654067760000|2022-06-01 07:16:00|68.83|68.03|68.82|68.02|68.85|68.05|68.82|68.02|10
1654067770000|2022-06-01 07:16:10|68.83|68.03|68.84|68.04|68.85|68.05|68.82|68.02|8
1654067780000|2022-06-01 07:16:20|68.85|68.05|68.82|68.02|68.85|68.05|68.81|68.01|10
1654067790000|2022-06-01 07:16:30|68.83|68.03|68.84|68.04|68.84|68.04|68.83|68.03|6
1654067800000|2022-06-01 07:16:40|68.83|68.03|68.82|68.02|68.84|68.04|68.81|68.01|5
1654067810000|2022-06-01 07:16:50|68.81|68.01|68.74|67.94|68.81|68.01|68.74|67.94|18
1654067820000|2022-06-01 07:17:00|68.75|67.95|68.73|67.93|68.75|67.95|68.73|67.93|8
1654067830000|2022-06-01 07:17:10|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|10
1654067840000|2022-06-01 07:17:20|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|8
1654067850000|2022-06-01 07:17:30|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|8
1654067860000|2022-06-01 07:17:40|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|10
1654067870000|2022-06-01 07:17:50|68.7|67.9|68.7|67.9|68.71|67.91|68.7|67.9|9
1654067880000|2022-06-01 07:18:00|68.71|67.91|68.66|67.86|68.72|67.92|68.66|67.86|18
1654067890000|2022-06-01 07:18:10|68.68|67.88|68.62|67.82|68.68|67.88|68.62|67.82|11
1654067900000|2022-06-01 07:18:20|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|8
1654067920000|2022-06-01 07:18:40|68.63|67.83|68.64|67.84|68.65|67.85|68.63|67.83|10
1654067930000|2022-06-01 07:18:50|68.63|67.83|68.62|67.82|68.64|67.84|68.62|67.82|6
1654067940000|2022-06-01 07:19:00|68.64|67.84|68.64|67.84|68.65|67.85|68.62|67.82|8
1654067950000|2022-06-01 07:19:10|68.65|67.85|68.61|67.81|68.65|67.85|68.6|67.8|10
1654067960000|2022-06-01 07:19:20|68.6|67.8|68.6|67.8|68.61|67.81|68.59|67.79|16
1654067970000|2022-06-01 07:19:30|68.61|67.81|68.62|67.82|68.63|67.83|68.6|67.8|18
1654067980000|2022-06-01 07:19:40|68.61|67.81|68.62|67.82|68.64|67.84|68.61|67.81|6
1654067990000|2022-06-01 07:19:50|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|15
1654068000000|2022-06-01 07:20:00|68.6|67.8|68.6|67.8|68.62|67.82|68.6|67.8|11
1654068010000|2022-06-01 07:20:10|68.61|67.81|68.6|67.8|68.63|67.83|68.6|67.8|16
1654068020000|2022-06-01 07:20:20|68.61|67.81|68.61|67.81|68.63|67.83|68.6|67.8|12
1654068030000|2022-06-01 07:20:30|68.6|67.8|68.59|67.79|68.6|67.8|68.59|67.79|2
1654068040000|2022-06-01 07:20:40|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|2
1654068050000|2022-06-01 07:20:50|68.61|67.81|68.6|67.8|68.61|67.81|68.6|67.8|2
1654068060000|2022-06-01 07:21:00|68.62|67.82|68.65|67.85|68.65|67.85|68.61|67.81|8
1654068070000|2022-06-01 07:21:10|68.64|67.84|68.62|67.82|68.65|67.85|68.62|67.82|11
1654068080000|2022-06-01 07:21:20|68.61|67.81|68.64|67.84|68.64|67.84|68.61|67.81|2
1654068090000|2022-06-01 07:21:30|68.62|67.82|68.62|67.82|68.64|67.84|68.6|67.8|19
1654068100000|2022-06-01 07:21:40|68.61|67.81|68.58|67.78|68.62|67.82|68.56|67.76|12
1654068110000|2022-06-01 07:21:50|68.59|67.79|68.6|67.8|68.62|67.82|68.59|67.79|8
1654068120000|2022-06-01 07:22:00|68.59|67.79|68.6|67.8|68.61|67.81|68.59|67.79|8
1654068130000|2022-06-01 07:22:10|68.59|67.79|68.55|67.75|68.6|67.8|68.54|67.74|10
1654068140000|2022-06-01 07:22:20|68.54|67.74|68.54|67.74|68.55|67.75|68.54|67.74|9
1654068150000|2022-06-01 07:22:30|68.55|67.75|68.54|67.74|68.55|67.75|68.53|67.73|8
1654068160000|2022-06-01 07:22:40|68.53|67.73|68.55|67.75|68.55|67.75|68.53|67.73|11
1654068170000|2022-06-01 07:22:50|68.53|67.73|68.54|67.74|68.56|67.76|68.53|67.73|10
1654068180000|2022-06-01 07:23:00|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|2
1654068190000|2022-06-01 07:23:10|68.53|67.73|68.53|67.73|68.55|67.75|68.53|67.73|7
1654068200000|2022-06-01 07:23:20|68.54|67.74|68.53|67.73|68.55|67.75|68.53|67.73|8
1654068210000|2022-06-01 07:23:30|68.54|67.74|68.53|67.73|68.56|67.76|68.53|67.73|8
1654068220000|2022-06-01 07:23:40|68.54|67.74|68.56|67.76|68.56|67.76|68.53|67.73|8
1654068230000|2022-06-01 07:23:50|68.54|67.74|68.61|67.81|68.61|67.81|68.53|67.73|13
1654068240000|2022-06-01 07:24:00|68.59|67.79|68.6|67.8|68.61|67.81|68.59|67.79|10
1654068250000|2022-06-01 07:24:10|68.59|67.79|68.54|67.74|68.61|67.81|68.54|67.74|14
1654068260000|2022-06-01 07:24:20|68.55|67.75|68.53|67.73|68.55|67.75|68.53|67.73|11
1654068270000|2022-06-01 07:24:30|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|5
1654068280000|2022-06-01 07:24:40|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1654068290000|2022-06-01 07:24:50|68.53|67.73|68.55|67.75|68.55|67.75|68.53|67.73|5
1654068300000|2022-06-01 07:25:00|68.56|67.76|68.53|67.73|68.61|67.81|68.53|67.73|18
1654068310000|2022-06-01 07:25:10|68.54|67.74|68.6|67.8|68.61|67.81|68.53|67.73|14
1654068320000|2022-06-01 07:25:20|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|17
1654068330000|2022-06-01 07:25:30|68.6|67.8|68.59|67.79|68.61|67.81|68.59|67.79|16
1654068340000|2022-06-01 07:25:40|68.6|67.8|68.6|67.8|68.61|67.81|68.58|67.78|15
1654068350000|2022-06-01 07:25:50|68.59|67.79|68.62|67.82|68.63|67.83|68.59|67.79|9
1654068360000|2022-06-01 07:26:00|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|2
1654068370000|2022-06-01 07:26:10|68.63|67.83|68.68|67.88|68.69|67.89|68.63|67.83|11
1654068380000|2022-06-01 07:26:20|68.67|67.87|68.69|67.89|68.7|67.9|68.67|67.87|5
1654068390000|2022-06-01 07:26:30|68.7|67.9|68.69|67.89|68.7|67.9|68.68|67.88|4
1654068400000|2022-06-01 07:26:40|68.68|67.88|68.68|67.88|68.68|67.88|68.66|67.86|12
1654068410000|2022-06-01 07:26:50|68.67|67.87|68.68|67.88|68.68|67.88|68.67|67.87|12
1654068420000|2022-06-01 07:27:00|68.67|67.87|68.68|67.88|68.68|67.88|68.66|67.86|8
1654068430000|2022-06-01 07:27:10|68.69|67.89|68.7|67.9|68.7|67.9|68.69|67.89|6
1654068440000|2022-06-01 07:27:20|68.71|67.91|68.7|67.9|68.71|67.91|68.7|67.9|6
1654068450000|2022-06-01 07:27:30|68.69|67.89|68.71|67.91|68.71|67.91|68.69|67.89|11
1654068460000|2022-06-01 07:27:40|68.72|67.92|68.72|67.92|68.75|67.95|68.71|67.91|5
1654068480000|2022-06-01 07:28:00|68.78|67.98|68.8|68|68.83|68.03|68.78|67.98|12
1654068490000|2022-06-01 07:28:10|68.81|68.01|68.82|68.02|68.83|68.03|68.8|68|18
1654068500000|2022-06-01 07:28:20|68.83|68.03|68.89|68.09|68.89|68.09|68.82|68.02|11
1654068510000|2022-06-01 07:28:30|68.9|68.1|68.9|68.1|68.92|68.12|68.87|68.07|13
1654068520000|2022-06-01 07:28:40|68.89|68.09|68.88|68.08|68.9|68.1|68.88|68.08|13
1654068530000|2022-06-01 07:28:50|68.89|68.09|68.88|68.08|68.9|68.1|68.87|68.07|19
1654068540000|2022-06-01 07:29:00|68.89|68.09|68.82|68.02|68.9|68.1|68.82|68.02|14
1654068550000|2022-06-01 07:29:10|68.83|68.03|68.89|68.09|68.9|68.1|68.82|68.02|14
1654068560000|2022-06-01 07:29:20|68.88|68.08|68.88|68.08|68.9|68.1|68.88|68.08|9
1654068570000|2022-06-01 07:29:30|68.89|68.09|68.89|68.09|68.89|68.09|68.86|68.06|18
1654068580000|2022-06-01 07:29:40|68.87|68.07|69|68.2|69|68.2|68.87|68.07|12
1654068590000|2022-06-01 07:29:50|68.99|68.19|68.99|68.19|69.02|68.22|68.98|68.18|23
1654068600000|2022-06-01 07:30:00|69|68.2|68.91|68.11|69.01|68.21|68.91|68.11|16
1654068610000|2022-06-01 07:30:10|68.9|68.1|68.93|68.13|68.94|68.14|68.9|68.1|11
1654068620000|2022-06-01 07:30:20|68.92|68.12|68.9|68.1|68.94|68.14|68.88|68.08|13
1654068630000|2022-06-01 07:30:30|68.91|68.11|68.92|68.12|68.92|68.12|68.89|68.09|12
1654068640000|2022-06-01 07:30:40|68.91|68.11|68.89|68.09|68.92|68.12|68.88|68.08|14
1654068650000|2022-06-01 07:30:50|68.9|68.1|68.9|68.1|68.91|68.11|68.89|68.09|7
1654068660000|2022-06-01 07:31:00|68.91|68.11|68.83|68.03|68.91|68.11|68.83|68.03|6
1654068670000|2022-06-01 07:31:10|68.82|68.02|68.82|68.02|68.84|68.04|68.8|68|14
1654068680000|2022-06-01 07:31:20|68.84|68.04|68.83|68.03|68.84|68.04|68.82|68.02|7
1654068690000|2022-06-01 07:31:30|68.82|68.02|68.81|68.01|68.82|68.02|68.79|67.99|19
1654068700000|2022-06-01 07:31:40|68.8|68|68.81|68.01|68.82|68.02|68.8|68|10
1654068710000|2022-06-01 07:31:50|68.82|68.02|68.82|68.02|68.82|68.02|68.81|68.01|13
1654068720000|2022-06-01 07:32:00|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|13
1654068730000|2022-06-01 07:32:10|68.84|68.04|68.85|68.05|68.86|68.06|68.83|68.03|10
1654068740000|2022-06-01 07:32:20|68.86|68.06|68.87|68.07|68.9|68.1|68.84|68.04|15
1654068750000|2022-06-01 07:32:30|68.86|68.06|68.83|68.03|68.87|68.07|68.81|68.01|10
1654068760000|2022-06-01 07:32:40|68.82|68.02|68.83|68.03|68.83|68.03|68.81|68.01|6
1654068770000|2022-06-01 07:32:50|68.82|68.02|68.84|68.04|68.85|68.05|68.82|68.02|5
1654068780000|2022-06-01 07:33:00|68.83|68.03|68.8|68|68.83|68.03|68.79|67.99|9
1654068790000|2022-06-01 07:33:10|68.79|67.99|68.8|68|68.8|68|68.78|67.98|6
1654068800000|2022-06-01 07:33:20|68.81|68.01|68.83|68.03|68.84|68.04|68.81|68.01|5
1654068810000|2022-06-01 07:33:30|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|8
1654068820000|2022-06-01 07:33:40|68.82|68.02|68.81|68.01|68.82|68.02|68.8|68|16
1654068830000|2022-06-01 07:33:50|68.8|68|68.8|68|68.81|68.01|68.8|68|7
1654068840000|2022-06-01 07:34:00|68.81|68.01|68.81|68.01|68.82|68.02|68.8|68|9
1654068850000|2022-06-01 07:34:10|68.8|68|68.8|68|68.8|68|68.8|68|1
1654068860000|2022-06-01 07:34:20|68.81|68.01|68.81|68.01|68.81|68.01|68.8|68|5
1654068870000|2022-06-01 07:34:30|68.8|68|68.79|67.99|68.81|68.01|68.79|67.99|12
1654068880000|2022-06-01 07:34:40|68.8|68|68.8|68|68.8|68|68.8|68|1
1654068890000|2022-06-01 07:34:50|68.79|67.99|68.8|68|68.8|68|68.79|67.99|4
1654068900000|2022-06-01 07:35:00|68.81|68.01|68.81|68.01|68.84|68.04|68.81|68.01|9
1654068910000|2022-06-01 07:35:10|68.82|68.02|68.8|68|68.82|68.02|68.79|67.99|10
1654068920000|2022-06-01 07:35:20|68.79|67.99|68.78|67.98|68.79|67.99|68.77|67.97|4
1654068930000|2022-06-01 07:35:30|68.79|67.99|68.8|68|68.8|68|68.78|67.98|4
1654068940000|2022-06-01 07:35:40|68.81|68.01|68.82|68.02|68.82|68.02|68.8|68|6
1654068950000|2022-06-01 07:35:50|68.81|68.01|68.88|68.08|68.88|68.08|68.81|68.01|8
1654068960000|2022-06-01 07:36:00|68.89|68.09|68.88|68.08|68.89|68.09|68.88|68.08|10
1654068970000|2022-06-01 07:36:10|68.89|68.09|68.91|68.11|68.92|68.12|68.89|68.09|8
1654068980000|2022-06-01 07:36:20|68.9|68.1|68.87|68.07|68.91|68.11|68.87|68.07|8
1654068990000|2022-06-01 07:36:30|68.86|68.06|68.85|68.05|68.88|68.08|68.85|68.05|5
1654069000000|2022-06-01 07:36:40|68.86|68.06|68.87|68.07|68.87|68.07|68.85|68.05|10
1654069010000|2022-06-01 07:36:50|68.86|68.06|68.86|68.06|68.87|68.07|68.85|68.05|11
1654069020000|2022-06-01 07:37:00|68.87|68.07|68.87|68.07|68.9|68.1|68.87|68.07|17
1654069030000|2022-06-01 07:37:10|68.86|68.06|68.87|68.07|68.88|68.08|68.86|68.06|6
1654069040000|2022-06-01 07:37:20|68.88|68.08|68.87|68.07|68.88|68.08|68.87|68.07|4
1654069050000|2022-06-01 07:37:30|68.88|68.08|68.82|68.02|68.88|68.08|68.81|68.01|12
1654069060000|2022-06-01 07:37:40|68.83|68.03|68.82|68.02|68.83|68.03|68.82|68.02|10
1654069070000|2022-06-01 07:37:50|68.83|68.03|68.82|68.02|68.83|68.03|68.81|68.01|16
1654069080000|2022-06-01 07:38:00|68.81|68.01|68.82|68.02|68.83|68.03|68.81|68.01|6
1654069090000|2022-06-01 07:38:10|68.83|68.03|68.82|68.02|68.83|68.03|68.81|68.01|8
1654069100000|2022-06-01 07:38:20|68.81|68.01|68.78|67.98|68.81|68.01|68.78|67.98|10
1654069110000|2022-06-01 07:38:30|68.79|67.99|68.79|67.99|68.79|67.99|68.77|67.97|5
1654069120000|2022-06-01 07:38:40|68.8|68|68.8|68|68.8|68|68.79|67.99|7
1654069130000|2022-06-01 07:38:50|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|9
1654069140000|2022-06-01 07:39:00|68.78|67.98|68.8|68|68.8|68|68.78|67.98|5
1654069150000|2022-06-01 07:39:10|68.81|68.01|68.82|68.02|68.83|68.03|68.8|68|16
1654069160000|2022-06-01 07:39:20|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|4
1654069170000|2022-06-01 07:39:30|68.81|68.01|68.81|68.01|68.82|68.02|68.81|68.01|3
1654069180000|2022-06-01 07:39:40|68.82|68.02|68.79|67.99|68.82|68.02|68.78|67.98|8
1654069190000|2022-06-01 07:39:50|68.78|67.98|68.79|67.99|68.79|67.99|68.78|67.98|8
1654069200000|2022-06-01 07:40:00|68.78|67.98|68.74|67.94|68.78|67.98|68.73|67.93|10
1654069210000|2022-06-01 07:40:10|68.75|67.95|68.8|68|68.8|68|68.75|67.95|10
1654069220000|2022-06-01 07:40:20|68.79|67.99|68.79|67.99|68.8|68|68.79|67.99|9
1654069230000|2022-06-01 07:40:30|68.8|68|68.78|67.98|68.8|68|68.78|67.98|3
1654069240000|2022-06-01 07:40:40|68.76|67.96|68.72|67.92|68.76|67.96|68.71|67.91|6
1654069250000|2022-06-01 07:40:50|68.71|67.91|68.7|67.9|68.72|67.92|68.7|67.9|17
1654069260000|2022-06-01 07:41:00|68.71|67.91|68.71|67.91|68.71|67.91|68.71|67.91|1
1654069270000|2022-06-01 07:41:10|68.7|67.9|68.68|67.88|68.7|67.9|68.67|67.87|9
1654069280000|2022-06-01 07:41:20|68.67|67.87|68.61|67.81|68.67|67.87|68.61|67.81|14
1654069290000|2022-06-01 07:41:30|68.62|67.82|68.58|67.78|68.62|67.82|68.58|67.78|9
1654069300000|2022-06-01 07:41:40|68.59|67.79|68.55|67.75|68.59|67.79|68.54|67.74|18
1654069310000|2022-06-01 07:41:50|68.54|67.74|68.53|67.73|68.54|67.74|68.52|67.72|12
1654069320000|2022-06-01 07:42:00|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|10
1654069330000|2022-06-01 07:42:10|68.52|67.72|68.48|67.68|68.53|67.73|68.48|67.68|8
1654069340000|2022-06-01 07:42:20|68.45|67.65|68.43|67.63|68.45|67.65|68.43|67.63|3
1654069350000|2022-06-01 07:42:30|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|10
1654069360000|2022-06-01 07:42:40|68.42|67.62|68.39|67.59|68.44|67.64|68.39|67.59|16
1654069370000|2022-06-01 07:42:50|68.38|67.58|68.39|67.59|68.39|67.59|68.38|67.58|8
1654069380000|2022-06-01 07:43:00|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|6
1654069390000|2022-06-01 07:43:10|68.4|67.6|68.36|67.56|68.4|67.6|68.35|67.55|9
1654069400000|2022-06-01 07:43:20|68.37|67.57|68.36|67.56|68.37|67.57|68.35|67.55|9
1654069410000|2022-06-01 07:43:30|68.37|67.57|68.4|67.6|68.4|67.6|68.37|67.57|10
1654069420000|2022-06-01 07:43:40|68.39|67.59|68.35|67.55|68.4|67.6|68.33|67.53|15
1654069430000|2022-06-01 07:43:50|68.34|67.54|68.33|67.53|68.34|67.54|68.32|67.52|12
1654069440000|2022-06-01 07:44:00|68.34|67.54|68.35|67.55|68.35|67.55|68.33|67.53|6
1654069450000|2022-06-01 07:44:10|68.34|67.54|68.24|67.44|68.35|67.55|68.23|67.43|20
1654069460000|2022-06-01 07:44:20|68.23|67.43|68.24|67.44|68.24|67.44|68.23|67.43|10
1654069470000|2022-06-01 07:44:30|68.25|67.45|68.24|67.44|68.25|67.45|68.23|67.43|6
1654069480000|2022-06-01 07:44:40|68.23|67.43|68.21|67.41|68.23|67.43|68.2|67.4|9
1654069490000|2022-06-01 07:44:50|68.2|67.4|68.23|67.43|68.23|67.43|68.2|67.4|6
1654069500000|2022-06-01 07:45:00|68.24|67.44|68.19|67.39|68.25|67.45|68.19|67.39|12
1654069510000|2022-06-01 07:45:10|68.18|67.38|68.13|67.33|68.19|67.39|68.12|67.32|12
1654069520000|2022-06-01 07:45:20|68.14|67.34|68.13|67.33|68.14|67.34|68.12|67.32|8
1654069530000|2022-06-01 07:45:30|68.14|67.34|68.13|67.33|68.14|67.34|68.12|67.32|10
1654069540000|2022-06-01 07:45:40|68.12|67.32|68.09|67.29|68.13|67.33|68.08|67.28|10
1654069550000|2022-06-01 07:45:50|68.1|67.3|68.04|67.24|68.11|67.31|68.04|67.24|13
1654069560000|2022-06-01 07:46:00|68.06|67.26|68.1|67.3|68.11|67.31|68.02|67.22|15
1654069570000|2022-06-01 07:46:10|68.11|67.31|68.08|67.28|68.11|67.31|68.08|67.28|10
1654069580000|2022-06-01 07:46:20|68.09|67.29|68.09|67.29|68.1|67.3|68.08|67.28|7
1654069590000|2022-06-01 07:46:30|68.1|67.3|68.1|67.3|68.1|67.3|68.08|67.28|9
1654069600000|2022-06-01 07:46:40|68.09|67.29|68.09|67.29|68.1|67.3|68.09|67.29|11
1654069610000|2022-06-01 07:46:50|68.1|67.3|68.09|67.29|68.1|67.3|68.09|67.29|10
1654069620000|2022-06-01 07:47:00|68.1|67.3|68.09|67.29|68.1|67.3|68.09|67.29|4
1654069630000|2022-06-01 07:47:10|68.1|67.3|68.09|67.29|68.1|67.3|68.09|67.29|10
1654069640000|2022-06-01 07:47:20|68.1|67.3|68.11|67.31|68.11|67.31|68.1|67.3|2
1654069650000|2022-06-01 07:47:30|68.12|67.32|68.12|67.32|68.13|67.33|68.12|67.32|5
1654069660000|2022-06-01 07:47:40|68.13|67.33|68.13|67.33|68.13|67.33|68.12|67.32|5
1654069670000|2022-06-01 07:47:50|68.12|67.32|68.12|67.32|68.14|67.34|68.12|67.32|9
1654069680000|2022-06-01 07:48:00|68.13|67.33|68.13|67.33|68.14|67.34|68.12|67.32|7
1654069690000|2022-06-01 07:48:10|68.12|67.32|68.13|67.33|68.14|67.34|68.12|67.32|4
1654069700000|2022-06-01 07:48:20|68.14|67.34|68.18|67.38|68.18|67.38|68.12|67.32|11
1654069710000|2022-06-01 07:48:30|68.15|67.35|68.22|67.42|68.22|67.42|68.15|67.35|13
1654069720000|2022-06-01 07:48:40|68.21|67.41|68.22|67.42|68.22|67.42|68.21|67.41|8
1654069730000|2022-06-01 07:48:50|68.21|67.41|68.24|67.44|68.25|67.45|68.21|67.41|10
1654069740000|2022-06-01 07:49:00|68.25|67.45|68.24|67.44|68.25|67.45|68.23|67.43|14
1654069750000|2022-06-01 07:49:10|68.23|67.43|68.22|67.42|68.24|67.44|68.21|67.41|12
1654069760000|2022-06-01 07:49:20|68.23|67.43|68.22|67.42|68.23|67.43|68.22|67.42|10
1654069770000|2022-06-01 07:49:30|68.23|67.43|68.22|67.42|68.23|67.43|68.22|67.42|12
1654069780000|2022-06-01 07:49:40|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|7
1654069790000|2022-06-01 07:49:50|68.22|67.42|68.24|67.44|68.24|67.44|68.22|67.42|3
1654069800000|2022-06-01 07:50:00|68.25|67.45|68.24|67.44|68.25|67.45|68.24|67.44|8
1654069810000|2022-06-01 07:50:10|68.25|67.45|68.23|67.43|68.25|67.45|68.22|67.42|11
1654069820000|2022-06-01 07:50:20|68.24|67.44|68.24|67.44|68.24|67.44|68.23|67.43|9
1654069830000|2022-06-01 07:50:30|68.23|67.43|68.25|67.45|68.25|67.45|68.23|67.43|15
1654069840000|2022-06-01 07:50:40|68.24|67.44|68.25|67.45|68.25|67.45|68.24|67.44|4
1654069850000|2022-06-01 07:50:50|68.24|67.44|68.25|67.45|68.25|67.45|68.24|67.44|6
1654069860000|2022-06-01 07:51:00|68.24|67.44|68.23|67.43|68.25|67.45|68.23|67.43|8
1654069870000|2022-06-01 07:51:10|68.22|67.42|68.24|67.44|68.25|67.45|68.22|67.42|6
1654069880000|2022-06-01 07:51:20|68.23|67.43|68.24|67.44|68.24|67.44|68.23|67.43|2
1654069890000|2022-06-01 07:51:30|68.25|67.45|68.24|67.44|68.25|67.45|68.24|67.44|6
1654069900000|2022-06-01 07:51:40|68.25|67.45|68.31|67.51|68.31|67.51|68.25|67.45|12
1654069910000|2022-06-01 07:51:50|68.32|67.52|68.32|67.52|68.32|67.52|68.31|67.51|3
1654069920000|2022-06-01 07:52:00|68.31|67.51|68.3|67.5|68.31|67.51|68.29|67.49|6
1654069930000|2022-06-01 07:52:10|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|2
1654069940000|2022-06-01 07:52:20|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|8
1654069950000|2022-06-01 07:52:30|68.29|67.49|68.29|67.49|68.3|67.5|68.28|67.48|12
1654069960000|2022-06-01 07:52:40|68.28|67.48|68.3|67.5|68.3|67.5|68.28|67.48|11
1654069970000|2022-06-01 07:52:50|68.29|67.49|68.31|67.51|68.31|67.51|68.28|67.48|9
1654069980000|2022-06-01 07:53:00|68.3|67.5|68.28|67.48|68.3|67.5|68.28|67.48|6
1654069990000|2022-06-01 07:53:10|68.29|67.49|68.29|67.49|68.31|67.51|68.27|67.47|13
1654070000000|2022-06-01 07:53:20|68.28|67.48|68.22|67.42|68.29|67.49|68.22|67.42|19
1654070010000|2022-06-01 07:53:30|68.23|67.43|68.22|67.42|68.23|67.43|68.21|67.41|8
1654070020000|2022-06-01 07:53:40|68.21|67.41|68.2|67.4|68.21|67.41|68.2|67.4|6
1654070030000|2022-06-01 07:53:50|68.21|67.41|68.22|67.42|68.22|67.42|68.19|67.39|11
1654070040000|2022-06-01 07:54:00|68.21|67.41|68.14|67.34|68.22|67.42|68.14|67.34|9
1654070050000|2022-06-01 07:54:10|68.13|67.33|68.13|67.33|68.14|67.34|68.13|67.33|3
1654070060000|2022-06-01 07:54:20|68.14|67.34|68.14|67.34|68.19|67.39|68.14|67.34|10
1654070070000|2022-06-01 07:54:30|68.13|67.33|68.19|67.39|68.19|67.39|68.13|67.33|5
1654070080000|2022-06-01 07:54:40|68.2|67.4|68.2|67.4|68.2|67.4|68.19|67.39|11
1654070090000|2022-06-01 07:54:50|68.19|67.39|68.19|67.39|68.2|67.4|68.19|67.39|5
1654070100000|2022-06-01 07:55:00|68.2|67.4|68.2|67.4|68.2|67.4|68.19|67.39|9
1654070110000|2022-06-01 07:55:10|68.21|67.41|68.19|67.39|68.21|67.41|68.19|67.39|9
1654070120000|2022-06-01 07:55:20|68.2|67.4|68.2|67.4|68.21|67.41|68.19|67.39|7
1654070130000|2022-06-01 07:55:30|68.21|67.41|68.23|67.43|68.23|67.43|68.2|67.4|7
1654070140000|2022-06-01 07:55:40|68.22|67.42|68.23|67.43|68.23|67.43|68.22|67.42|12
1654070160000|2022-06-01 07:56:00|68.22|67.42|68.29|67.49|68.29|67.49|68.22|67.42|15
1654070170000|2022-06-01 07:56:10|68.28|67.48|68.22|67.42|68.29|67.49|68.21|67.41|18
1654070180000|2022-06-01 07:56:20|68.21|67.41|68.21|67.41|68.22|67.42|68.2|67.4|9
1654070190000|2022-06-01 07:56:30|68.22|67.42|68.21|67.41|68.22|67.42|68.2|67.4|3
1654070200000|2022-06-01 07:56:40|68.22|67.42|68.22|67.42|68.22|67.42|68.19|67.39|7
1654070210000|2022-06-01 07:56:50|68.21|67.41|68.2|67.4|68.21|67.41|68.18|67.38|4
1654070220000|2022-06-01 07:57:00|68.17|67.37|68.14|67.34|68.17|67.37|68.13|67.33|11
1654070230000|2022-06-01 07:57:10|68.13|67.33|68.12|67.32|68.15|67.35|68.12|67.32|6
1654070240000|2022-06-01 07:57:20|68.14|67.34|68.13|67.33|68.14|67.34|68.12|67.32|9
1654070250000|2022-06-01 07:57:30|68.12|67.32|68.11|67.31|68.13|67.33|68.11|67.31|8
1654070260000|2022-06-01 07:57:40|68.12|67.32|68.11|67.31|68.13|67.33|68.1|67.3|10
1654070270000|2022-06-01 07:57:50|68.1|67.3|68.14|67.34|68.14|67.34|68.1|67.3|11
1654070280000|2022-06-01 07:58:00|68.13|67.33|68.14|67.34|68.15|67.35|68.13|67.33|13
1654070290000|2022-06-01 07:58:10|68.13|67.33|68.12|67.32|68.14|67.34|68.11|67.31|16
1654070300000|2022-06-01 07:58:20|68.11|67.31|68.11|67.31|68.12|67.32|68.11|67.31|5
1654070310000|2022-06-01 07:58:30|68.12|67.32|68.09|67.29|68.12|67.32|68.09|67.29|9
1654070320000|2022-06-01 07:58:40|68.1|67.3|68.1|67.3|68.1|67.3|68.09|67.29|9
1654070330000|2022-06-01 07:58:50|68.09|67.29|68.09|67.29|68.1|67.3|68.09|67.29|5
1654070340000|2022-06-01 07:59:00|68.1|67.3|68.09|67.29|68.1|67.3|68.09|67.29|10
1654070350000|2022-06-01 07:59:10|68.1|67.3|68.05|67.25|68.1|67.3|68.05|67.25|8
1654070360000|2022-06-01 07:59:20|68.06|67.26|68.06|67.26|68.06|67.26|68.04|67.24|9
1654070370000|2022-06-01 07:59:30|68.05|67.25|68.05|67.25|68.06|67.26|68.05|67.25|9
1654070380000|2022-06-01 07:59:40|68.06|67.26|68.09|67.29|68.1|67.3|68.06|67.26|6
1654070390000|2022-06-01 07:59:50|68.1|67.3|68.1|67.3|68.1|67.3|68.1|67.3|1
1654070400000|2022-06-01 08:00:00|68.11|67.31|68.11|67.31|68.11|67.31|68.1|67.3|3
1654070410000|2022-06-01 08:00:10|68.1|67.3|68.11|67.31|68.11|67.31|68.1|67.3|6
1654070420000|2022-06-01 08:00:20|68.1|67.3|68.09|67.29|68.1|67.3|68.09|67.29|6
1654070430000|2022-06-01 08:00:30|68.08|67.28|68.1|67.3|68.1|67.3|68.08|67.28|5
1654070440000|2022-06-01 08:00:40|68.11|67.31|68.1|67.3|68.11|67.31|68.1|67.3|4
1654070450000|2022-06-01 08:00:50|68.09|67.29|68.09|67.29|68.1|67.3|68.09|67.29|3
1654070460000|2022-06-01 08:01:00|68.1|67.3|68.1|67.3|68.1|67.3|68.09|67.29|13
1654070470000|2022-06-01 08:01:10|68.09|67.29|68.1|67.3|68.11|67.31|68.08|67.28|16
1654070480000|2022-06-01 08:01:20|68.09|67.29|68.1|67.3|68.11|67.31|68.09|67.29|10
1654070490000|2022-06-01 08:01:30|68.11|67.31|68.09|67.29|68.11|67.31|68.09|67.29|17
1654070500000|2022-06-01 08:01:40|68.1|67.3|68.09|67.29|68.1|67.3|68.08|67.28|8
1654070510000|2022-06-01 08:01:50|68.08|67.28|68.08|67.28|68.08|67.28|68.08|67.28|1
1654070520000|2022-06-01 08:02:00|68.07|67.27|68.06|67.26|68.11|67.31|68.05|67.25|11
1654070530000|2022-06-01 08:02:10|68.07|67.27|68.08|67.28|68.09|67.29|68.07|67.27|6
1654070540000|2022-06-01 08:02:20|68.07|67.27|68.08|67.28|68.08|67.28|68.07|67.27|8
1654070550000|2022-06-01 08:02:30|68.07|67.27|68.08|67.28|68.11|67.31|68.07|67.27|14
1654070560000|2022-06-01 08:02:40|68.09|67.29|68.07|67.27|68.09|67.29|68.07|67.27|9
1654070570000|2022-06-01 08:02:50|68.08|67.28|68.08|67.28|68.08|67.28|68.07|67.27|9
1654070590000|2022-06-01 08:03:10|68.09|67.29|68.09|67.29|68.09|67.29|68.09|67.29|1
1654070600000|2022-06-01 08:03:20|68.1|67.3|68.11|67.31|68.12|67.32|68.09|67.29|11
1654070610000|2022-06-01 08:03:30|68.1|67.3|68.09|67.29|68.11|67.31|68.08|67.28|9
1654070620000|2022-06-01 08:03:40|68.08|67.28|68.1|67.3|68.1|67.3|68.08|67.28|11
1654070630000|2022-06-01 08:03:50|68.09|67.29|68.1|67.3|68.1|67.3|68.09|67.29|2
1654070640000|2022-06-01 08:04:00|68.11|67.31|68.1|67.3|68.11|67.31|68.1|67.3|4
1654070650000|2022-06-01 08:04:10|68.11|67.31|68.13|67.33|68.15|67.35|68.11|67.31|9
1654070660000|2022-06-01 08:04:20|68.14|67.34|68.14|67.34|68.14|67.34|68.13|67.33|5
1654070670000|2022-06-01 08:04:30|68.13|67.33|68.14|67.34|68.14|67.34|68.12|67.32|4
1654070680000|2022-06-01 08:04:40|68.13|67.33|68.13|67.33|68.14|67.34|68.12|67.32|8
1654070690000|2022-06-01 08:04:50|68.12|67.32|68.14|67.34|68.14|67.34|68.12|67.32|4
1654070700000|2022-06-01 08:05:00|68.13|67.33|68.15|67.35|68.16|67.36|68.13|67.33|13
1654070710000|2022-06-01 08:05:10|68.16|67.36|68.13|67.33|68.16|67.36|68.13|67.33|6
1654070720000|2022-06-01 08:05:20|68.12|67.32|68.12|67.32|68.13|67.33|68.11|67.31|9
1654070730000|2022-06-01 08:05:30|68.11|67.31|68.11|67.31|68.12|67.32|68.1|67.3|7
1654070740000|2022-06-01 08:05:40|68.1|67.3|68.03|67.23|68.12|67.32|68.03|67.23|19
1654070750000|2022-06-01 08:05:50|68.04|67.24|68.03|67.23|68.04|67.24|68.02|67.22|10
1654070760000|2022-06-01 08:06:00|68|67.2|68.01|67.21|68.02|67.22|67.99|67.19|19
1654070770000|2022-06-01 08:06:10|68|67.2|68|67.2|68|67.2|67.99|67.19|3
1654070780000|2022-06-01 08:06:20|68.01|67.21|68|67.2|68.01|67.21|67.99|67.19|12
1654070790000|2022-06-01 08:06:30|67.99|67.19|67.99|67.19|68|67.2|67.99|67.19|13
1654070800000|2022-06-01 08:06:40|68|67.2|68|67.2|68.01|67.21|68|67.2|5
1654070810000|2022-06-01 08:06:50|68.01|67.21|68.02|67.22|68.02|67.22|68|67.2|12
1654070820000|2022-06-01 08:07:00|68.01|67.21|68.04|67.24|68.05|67.25|68.01|67.21|6
1654070830000|2022-06-01 08:07:10|68.03|67.23|68.03|67.23|68.05|67.25|68.03|67.23|8
1654070840000|2022-06-01 08:07:20|68.02|67.22|68.03|67.23|68.04|67.24|68.02|67.22|9
1654070850000|2022-06-01 08:07:30|68.02|67.22|68.01|67.21|68.03|67.23|68|67.2|12
1654070860000|2022-06-01 08:07:40|68|67.2|68.01|67.21|68.02|67.22|68|67.2|6
1654070880000|2022-06-01 08:08:00|68|67.2|68.01|67.21|68.01|67.21|68|67.2|10
1654070890000|2022-06-01 08:08:10|68|67.2|67.92|67.12|68|67.2|67.9|67.1|13
1654070900000|2022-06-01 08:08:20|67.91|67.11|67.92|67.12|67.92|67.12|67.91|67.11|8
1654070910000|2022-06-01 08:08:30|67.93|67.13|67.94|67.14|67.95|67.15|67.93|67.13|6
1654070920000|2022-06-01 08:08:40|67.93|67.13|67.94|67.14|67.94|67.14|67.93|67.13|8
1654070930000|2022-06-01 08:08:50|67.95|67.15|67.95|67.15|67.95|67.15|67.94|67.14|5
1654070940000|2022-06-01 08:09:00|67.96|67.16|67.99|67.19|68.01|67.21|67.95|67.15|9
1654070950000|2022-06-01 08:09:10|68|67.2|68.01|67.21|68.01|67.21|67.98|67.18|10
1654070960000|2022-06-01 08:09:20|68.02|67.22|68.01|67.21|68.02|67.22|68.01|67.21|8
1654070970000|2022-06-01 08:09:30|68.02|67.22|68.04|67.24|68.04|67.24|68.01|67.21|5
1654070980000|2022-06-01 08:09:40|68.03|67.23|68.03|67.23|68.04|67.24|68.02|67.22|11
1654070990000|2022-06-01 08:09:50|68.04|67.24|68.04|67.24|68.04|67.24|68.03|67.23|7
1654071000000|2022-06-01 08:10:00|68.03|67.23|68.03|67.23|68.04|67.24|68.02|67.22|5
1654071010000|2022-06-01 08:10:10|68.02|67.22|68.02|67.22|68.03|67.23|68.02|67.22|9
1654071020000|2022-06-01 08:10:20|68.03|67.23|68.04|67.24|68.04|67.24|68.02|67.22|10
1654071030000|2022-06-01 08:10:30|68.03|67.23|68.04|67.24|68.05|67.25|68.03|67.23|8
1654071040000|2022-06-01 08:10:40|68.03|67.23|68.04|67.24|68.05|67.25|68.03|67.23|6
1654071050000|2022-06-01 08:10:50|68.03|67.23|68.03|67.23|68.03|67.23|68.03|67.23|1
1654071060000|2022-06-01 08:11:00|68.02|67.22|68.02|67.22|68.04|67.24|68.02|67.22|7
1654071070000|2022-06-01 08:11:10|68.03|67.23|68.04|67.24|68.04|67.24|68.02|67.22|10
1654071100000|2022-06-01 08:11:40|68.05|67.25|68.05|67.25|68.05|67.25|68.04|67.24|7
1654071110000|2022-06-01 08:11:50|68.04|67.24|68.05|67.25|68.06|67.26|68.04|67.24|4
1654071120000|2022-06-01 08:12:00|68.06|67.26|68.05|67.25|68.07|67.27|68.05|67.25|8
1654071130000|2022-06-01 08:12:10|68.04|67.24|68.04|67.24|68.05|67.25|68.04|67.24|5
1654071140000|2022-06-01 08:12:20|68.05|67.25|68.04|67.24|68.06|67.26|68.04|67.24|12
1654071150000|2022-06-01 08:12:30|68.05|67.25|68.05|67.25|68.06|67.26|68.04|67.24|7
1654071160000|2022-06-01 08:12:40|68.06|67.26|68.06|67.26|68.07|67.27|68.06|67.26|3
1654071170000|2022-06-01 08:12:50|68.07|67.27|68.06|67.26|68.07|67.27|68.05|67.25|6
1654071180000|2022-06-01 08:13:00|68.05|67.25|68.09|67.29|68.09|67.29|68.04|67.24|13
1654071190000|2022-06-01 08:13:10|68.08|67.28|68.03|67.23|68.09|67.29|68.03|67.23|13
1654071200000|2022-06-01 08:13:20|68.04|67.24|68.04|67.24|68.04|67.24|68.03|67.23|9
1654071210000|2022-06-01 08:13:30|68.03|67.23|68.03|67.23|68.05|67.25|68.03|67.23|7
1654071220000|2022-06-01 08:13:40|68.04|67.24|68.04|67.24|68.04|67.24|68.03|67.23|3
1654071230000|2022-06-01 08:13:50|68.05|67.25|68.04|67.24|68.05|67.25|68.04|67.24|2
1654071240000|2022-06-01 08:14:00|68.05|67.25|68.06|67.26|68.06|67.26|68.04|67.24|10
1654071250000|2022-06-01 08:14:10|68.07|67.27|68.05|67.25|68.07|67.27|68.05|67.25|5
1654071260000|2022-06-01 08:14:20|68.06|67.26|68.05|67.25|68.07|67.27|68.05|67.25|8
1654071270000|2022-06-01 08:14:30|68.06|67.26|68.05|67.25|68.07|67.27|68.05|67.25|8
1654071280000|2022-06-01 08:14:40|68.04|67.24|68.02|67.22|68.05|67.25|68.02|67.22|7
1654071290000|2022-06-01 08:14:50|68.01|67.21|68.04|67.24|68.04|67.24|68.01|67.21|12
1654071300000|2022-06-01 08:15:00|68.03|67.23|68.03|67.23|68.04|67.24|68.02|67.22|10
1654071310000|2022-06-01 08:15:10|68.04|67.24|68.04|67.24|68.05|67.25|68.03|67.23|9
1654071320000|2022-06-01 08:15:20|68.05|67.25|68.04|67.24|68.05|67.25|68.04|67.24|6
1654071330000|2022-06-01 08:15:30|68.05|67.25|68.06|67.26|68.06|67.26|68.05|67.25|2
1654071340000|2022-06-01 08:15:40|68.05|67.25|68.05|67.25|68.05|67.25|68.05|67.25|1
1654071350000|2022-06-01 08:15:50|68.06|67.26|68.11|67.31|68.12|67.32|68.06|67.26|11
1654071360000|2022-06-01 08:16:00|68.1|67.3|68.13|67.33|68.13|67.33|68.1|67.3|10
1654071370000|2022-06-01 08:16:10|68.14|67.34|68.16|67.36|68.16|67.36|68.13|67.33|13
1654071380000|2022-06-01 08:16:20|68.15|67.35|68.16|67.36|68.16|67.36|68.15|67.35|10
1654071400000|2022-06-01 08:16:40|68.15|67.35|68.16|67.36|68.16|67.36|68.15|67.35|4
1654071410000|2022-06-01 08:16:50|68.17|67.37|68.2|67.4|68.21|67.41|68.16|67.36|12
1654071420000|2022-06-01 08:17:00|68.21|67.41|68.21|67.41|68.22|67.42|68.2|67.4|15
1654071430000|2022-06-01 08:17:10|68.22|67.42|68.2|67.4|68.22|67.42|68.2|67.4|7
1654071440000|2022-06-01 08:17:20|68.21|67.41|68.24|67.44|68.24|67.44|68.21|67.41|10
1654071450000|2022-06-01 08:17:30|68.23|67.43|68.24|67.44|68.24|67.44|68.23|67.43|4
1654071460000|2022-06-01 08:17:40|68.25|67.45|68.24|67.44|68.25|67.45|68.24|67.44|10
1654071470000|2022-06-01 08:17:50|68.25|67.45|68.25|67.45|68.26|67.46|68.25|67.45|9
1654071480000|2022-06-01 08:18:00|68.26|67.46|68.26|67.46|68.26|67.46|68.25|67.45|5
1654071490000|2022-06-01 08:18:10|68.27|67.47|68.25|67.45|68.27|67.47|68.25|67.45|7
1654071500000|2022-06-01 08:18:20|68.26|67.46|68.32|67.52|68.33|67.53|68.25|67.45|16
1654071510000|2022-06-01 08:18:30|68.31|67.51|68.31|67.51|68.32|67.52|68.31|67.51|5
1654071520000|2022-06-01 08:18:40|68.3|67.5|68.31|67.51|68.31|67.51|68.29|67.49|8
1654071530000|2022-06-01 08:18:50|68.3|67.5|68.31|67.51|68.31|67.51|68.29|67.49|17
1654071540000|2022-06-01 08:19:00|68.3|67.5|68.31|67.51|68.32|67.52|68.3|67.5|10
1654071550000|2022-06-01 08:19:10|68.32|67.52|68.32|67.52|68.32|67.52|68.31|67.51|5
1654071560000|2022-06-01 08:19:20|68.31|67.51|68.32|67.52|68.32|67.52|68.31|67.51|2
1654071570000|2022-06-01 08:19:30|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|4
1654071580000|2022-06-01 08:19:40|68.35|67.55|68.34|67.54|68.35|67.55|68.33|67.53|11
1654071590000|2022-06-01 08:19:50|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|4
1654071600000|2022-06-01 08:20:00|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|14
1654071610000|2022-06-01 08:20:10|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|6
1654071620000|2022-06-01 08:20:20|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|6
1654071630000|2022-06-01 08:20:30|68.33|67.53|68.23|67.43|68.34|67.54|68.23|67.43|18
1654071640000|2022-06-01 08:20:40|68.22|67.42|68.22|67.42|68.23|67.43|68.22|67.42|9
1654071650000|2022-06-01 08:20:50|68.21|67.41|68.22|67.42|68.23|67.43|68.21|67.41|10
1654071660000|2022-06-01 08:21:00|68.23|67.43|68.22|67.42|68.23|67.43|68.21|67.41|6
1654071670000|2022-06-01 08:21:10|68.23|67.43|68.23|67.43|68.24|67.44|68.22|67.42|15
1654071680000|2022-06-01 08:21:20|68.24|67.44|68.23|67.43|68.24|67.44|68.23|67.43|2
1654071690000|2022-06-01 08:21:30|68.24|67.44|68.23|67.43|68.24|67.44|68.23|67.43|14
1654071700000|2022-06-01 08:21:40|68.22|67.42|68.24|67.44|68.24|67.44|68.22|67.42|11
1654071710000|2022-06-01 08:21:50|68.23|67.43|68.23|67.43|68.24|67.44|68.22|67.42|9
1654071720000|2022-06-01 08:22:00|68.22|67.42|68.23|67.43|68.24|67.44|68.21|67.41|18
1654071730000|2022-06-01 08:22:10|68.24|67.44|68.23|67.43|68.25|67.45|68.23|67.43|8
1654071740000|2022-06-01 08:22:20|68.24|67.44|68.23|67.43|68.24|67.44|68.23|67.43|14
1654071750000|2022-06-01 08:22:30|68.24|67.44|68.23|67.43|68.25|67.45|68.23|67.43|8
1654071760000|2022-06-01 08:22:40|68.24|67.44|68.23|67.43|68.25|67.45|68.23|67.43|12
1654071770000|2022-06-01 08:22:50|68.24|67.44|68.24|67.44|68.25|67.45|68.23|67.43|12
1654071780000|2022-06-01 08:23:00|68.25|67.45|68.24|67.44|68.25|67.45|68.23|67.43|9
1654071790000|2022-06-01 08:23:10|68.25|67.45|68.22|67.42|68.25|67.45|68.21|67.41|11
1654071800000|2022-06-01 08:23:20|68.23|67.43|68.23|67.43|68.24|67.44|68.22|67.42|9
1654071810000|2022-06-01 08:23:30|68.24|67.44|68.22|67.42|68.24|67.44|68.22|67.42|9
1654071820000|2022-06-01 08:23:40|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|11
1654071830000|2022-06-01 08:23:50|68.22|67.42|68.22|67.42|68.23|67.43|68.21|67.41|19
1654071840000|2022-06-01 08:24:00|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|3
1654071850000|2022-06-01 08:24:10|68.22|67.42|68.24|67.44|68.24|67.44|68.22|67.42|9
1654071860000|2022-06-01 08:24:20|68.23|67.43|68.23|67.43|68.24|67.44|68.22|67.42|15
1654071870000|2022-06-01 08:24:30|68.24|67.44|68.24|67.44|68.24|67.44|68.24|67.44|1
1654071880000|2022-06-01 08:24:40|68.25|67.45|68.25|67.45|68.25|67.45|68.24|67.44|5
1654071890000|2022-06-01 08:24:50|68.26|67.46|68.31|67.51|68.31|67.51|68.26|67.46|6
1654071900000|2022-06-01 08:25:00|68.3|67.5|68.31|67.51|68.32|67.52|68.29|67.49|11
1654071920000|2022-06-01 08:25:20|68.3|67.5|68.31|67.51|68.31|67.51|68.3|67.5|6
1654071930000|2022-06-01 08:25:30|68.32|67.52|68.32|67.52|68.32|67.52|68.31|67.51|11
1654071940000|2022-06-01 08:25:40|68.31|67.51|68.32|67.52|68.32|67.52|68.31|67.51|12
1654071950000|2022-06-01 08:25:50|68.31|67.51|68.35|67.55|68.35|67.55|68.31|67.51|11
1654071960000|2022-06-01 08:26:00|68.36|67.56|68.36|67.56|68.36|67.56|68.35|67.55|7
1654071970000|2022-06-01 08:26:10|68.35|67.55|68.35|67.55|68.36|67.56|68.35|67.55|3
1654071980000|2022-06-01 08:26:20|68.36|67.56|68.35|67.55|68.36|67.56|68.35|67.55|2
1654071990000|2022-06-01 08:26:30|68.34|67.54|68.34|67.54|68.34|67.54|68.34|67.54|1
1654072000000|2022-06-01 08:26:40|68.35|67.55|68.36|67.56|68.36|67.56|68.34|67.54|6
1654072020000|2022-06-01 08:27:00|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|6
1654072040000|2022-06-01 08:27:20|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|2
1654072060000|2022-06-01 08:27:40|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|4
1654072070000|2022-06-01 08:27:50|68.35|67.55|68.33|67.53|68.35|67.55|68.33|67.53|7
1654072080000|2022-06-01 08:28:00|68.34|67.54|68.34|67.54|68.35|67.55|68.33|67.53|5
1654072090000|2022-06-01 08:28:10|68.35|67.55|68.36|67.56|68.37|67.57|68.35|67.55|12
1654072100000|2022-06-01 08:28:20|68.37|67.57|68.36|67.56|68.37|67.57|68.36|67.56|10
1654072110000|2022-06-01 08:28:30|68.37|67.57|68.37|67.57|68.37|67.57|68.36|67.56|5
1654072140000|2022-06-01 08:29:00|68.36|67.56|68.35|67.55|68.37|67.57|68.35|67.55|4
1654072150000|2022-06-01 08:29:10|68.34|67.54|68.35|67.55|68.35|67.55|68.34|67.54|6
1654072160000|2022-06-01 08:29:20|68.34|67.54|68.35|67.55|68.35|67.55|68.34|67.54|8
1654072170000|2022-06-01 08:29:30|68.34|67.54|68.34|67.54|68.35|67.55|68.34|67.54|3
1654072180000|2022-06-01 08:29:40|68.35|67.55|68.35|67.55|68.35|67.55|68.34|67.54|7
1654072190000|2022-06-01 08:29:50|68.34|67.54|68.35|67.55|68.35|67.55|68.34|67.54|2
1654072200000|2022-06-01 08:30:00|68.34|67.54|68.36|67.56|68.37|67.57|68.34|67.54|11
1654072210000|2022-06-01 08:30:10|68.37|67.57|68.34|67.54|68.37|67.57|68.34|67.54|9
1654072220000|2022-06-01 08:30:20|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|6
1654072230000|2022-06-01 08:30:30|68.36|67.56|68.36|67.56|68.36|67.56|68.35|67.55|9
1654072240000|2022-06-01 08:30:40|68.35|67.55|68.34|67.54|68.36|67.56|68.33|67.53|6
1654072250000|2022-06-01 08:30:50|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|8
1654072270000|2022-06-01 08:31:10|68.35|67.55|68.34|67.54|68.36|67.56|68.34|67.54|6
1654072280000|2022-06-01 08:31:20|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|4
1654072290000|2022-06-01 08:31:30|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|8
1654072300000|2022-06-01 08:31:40|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|12
1654072310000|2022-06-01 08:31:50|68.35|67.55|68.35|67.55|68.36|67.56|68.34|67.54|15
1654072320000|2022-06-01 08:32:00|68.36|67.56|68.36|67.56|68.36|67.56|68.35|67.55|3
1654072330000|2022-06-01 08:32:10|68.4|67.6|68.42|67.62|68.42|67.62|68.4|67.6|3
1654072340000|2022-06-01 08:32:20|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|4
1654072350000|2022-06-01 08:32:30|68.42|67.62|68.4|67.6|68.42|67.62|68.4|67.6|5
1654072360000|2022-06-01 08:32:40|68.41|67.61|68.41|67.61|68.41|67.61|68.39|67.59|11
1654072370000|2022-06-01 08:32:50|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|10
1654072380000|2022-06-01 08:33:00|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|4
1654072390000|2022-06-01 08:33:10|68.42|67.62|68.39|67.59|68.42|67.62|68.39|67.59|8
1654072400000|2022-06-01 08:33:20|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|7
1654072410000|2022-06-01 08:33:30|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|9
1654072420000|2022-06-01 08:33:40|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|2
1654072430000|2022-06-01 08:33:50|68.42|67.62|68.44|67.64|68.44|67.64|68.41|67.61|15
1654072440000|2022-06-01 08:34:00|68.43|67.63|68.45|67.65|68.45|67.65|68.42|67.62|6
1654072450000|2022-06-01 08:34:10|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|2
1654072460000|2022-06-01 08:34:20|68.42|67.62|68.42|67.62|68.44|67.64|68.41|67.61|11
1654072470000|2022-06-01 08:34:30|68.41|67.61|68.43|67.63|68.43|67.63|68.41|67.61|3
1654072480000|2022-06-01 08:34:40|68.44|67.64|68.42|67.62|68.44|67.64|68.42|67.62|19
1654072490000|2022-06-01 08:34:50|68.43|67.63|68.42|67.62|68.44|67.64|68.41|67.61|16
1654072500000|2022-06-01 08:35:00|68.44|67.64|68.44|67.64|68.44|67.64|68.44|67.64|1
1654072510000|2022-06-01 08:35:10|68.43|67.63|68.42|67.62|68.44|67.64|68.42|67.62|9
1654072520000|2022-06-01 08:35:20|68.43|67.63|68.44|67.64|68.44|67.64|68.42|67.62|11
1654072530000|2022-06-01 08:35:30|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|6
1654072540000|2022-06-01 08:35:40|68.45|67.65|68.49|67.69|68.5|67.7|68.45|67.65|6
1654072550000|2022-06-01 08:35:50|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|3
1654072560000|2022-06-01 08:36:00|68.51|67.71|68.51|67.71|68.52|67.72|68.49|67.69|6
1654072570000|2022-06-01 08:36:10|68.5|67.7|68.5|67.7|68.51|67.71|68.49|67.69|6
1654072580000|2022-06-01 08:36:20|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|6
1654072590000|2022-06-01 08:36:30|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|6
1654072600000|2022-06-01 08:36:40|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|8
1654072620000|2022-06-01 08:37:00|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1654072630000|2022-06-01 08:37:10|68.51|67.71|68.45|67.65|68.52|67.72|68.45|67.65|9
1654072640000|2022-06-01 08:37:20|68.43|67.63|68.44|67.64|68.45|67.65|68.42|67.62|12
1654072650000|2022-06-01 08:37:30|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|3
1654072660000|2022-06-01 08:37:40|68.44|67.64|68.42|67.62|68.44|67.64|68.4|67.6|12
1654072670000|2022-06-01 08:37:50|68.41|67.61|68.42|67.62|68.43|67.63|68.4|67.6|11
1654072680000|2022-06-01 08:38:00|68.43|67.63|68.4|67.6|68.43|67.63|68.4|67.6|6
1654072690000|2022-06-01 08:38:10|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|13
1654072700000|2022-06-01 08:38:20|68.4|67.6|68.39|67.59|68.41|67.61|68.39|67.59|10
1654072710000|2022-06-01 08:38:30|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|9
1654072720000|2022-06-01 08:38:40|68.41|67.61|68.4|67.6|68.41|67.61|68.39|67.59|6
1654072730000|2022-06-01 08:38:50|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|6
1654072740000|2022-06-01 08:39:00|68.43|67.63|68.42|67.62|68.43|67.63|68.41|67.61|10
1654072750000|2022-06-01 08:39:10|68.43|67.63|68.42|67.62|68.43|67.63|68.41|67.61|10
1654072760000|2022-06-01 08:39:20|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|4
1654072770000|2022-06-01 08:39:30|68.43|67.63|68.42|67.62|68.43|67.63|68.41|67.61|15
1654072780000|2022-06-01 08:39:40|68.43|67.63|68.43|67.63|68.43|67.63|68.41|67.61|13
1654072790000|2022-06-01 08:39:50|68.42|67.62|68.44|67.64|68.44|67.64|68.41|67.61|14
1654072800000|2022-06-01 08:40:00|68.41|67.61|68.44|67.64|68.45|67.65|68.4|67.6|20
1654072810000|2022-06-01 08:40:10|68.43|67.63|68.54|67.74|68.54|67.74|68.43|67.63|15
1654072820000|2022-06-01 08:40:20|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|20
1654072830000|2022-06-01 08:40:30|68.52|67.72|68.46|67.66|68.53|67.73|68.46|67.66|19
1654072840000|2022-06-01 08:40:40|68.43|67.63|68.42|67.62|68.44|67.64|68.42|67.62|11
1654072850000|2022-06-01 08:40:50|68.43|67.63|68.42|67.62|68.43|67.63|68.42|67.62|4
1654072860000|2022-06-01 08:41:00|68.43|67.63|68.41|67.61|68.43|67.63|68.4|67.6|9
1654072870000|2022-06-01 08:41:10|68.39|67.59|68.35|67.55|68.42|67.62|68.33|67.53|18
1654072880000|2022-06-01 08:41:20|68.34|67.54|68.34|67.54|68.35|67.55|68.33|67.53|14
1654072890000|2022-06-01 08:41:30|68.33|67.53|68.33|67.53|68.33|67.53|68.32|67.52|7
1654072900000|2022-06-01 08:41:40|68.32|67.52|68.33|67.53|68.33|67.53|68.29|67.49|15
1654072910000|2022-06-01 08:41:50|68.32|67.52|68.3|67.5|68.33|67.53|68.3|67.5|7
1654072920000|2022-06-01 08:42:00|68.31|67.51|68.32|67.52|68.32|67.52|68.3|67.5|8
1654072930000|2022-06-01 08:42:10|68.31|67.51|68.32|67.52|68.32|67.52|68.31|67.51|2
1654072940000|2022-06-01 08:42:20|68.31|67.51|68.3|67.5|68.33|67.53|68.3|67.5|6
1654072950000|2022-06-01 08:42:30|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|12
1654072960000|2022-06-01 08:42:40|68.31|67.51|68.33|67.53|68.34|67.54|68.3|67.5|11
1654072970000|2022-06-01 08:42:50|68.34|67.54|68.33|67.53|68.35|67.55|68.32|67.52|8
1654072980000|2022-06-01 08:43:00|68.35|67.55|68.34|67.54|68.35|67.55|68.33|67.53|7
1654072990000|2022-06-01 08:43:10|68.33|67.53|68.35|67.55|68.35|67.55|68.33|67.53|7
1654073000000|2022-06-01 08:43:20|68.34|67.54|68.35|67.55|68.4|67.6|68.34|67.54|14
1654073010000|2022-06-01 08:43:30|68.36|67.56|68.33|67.53|68.36|67.56|68.33|67.53|11
1654073020000|2022-06-01 08:43:40|68.34|67.54|68.34|67.54|68.34|67.54|68.33|67.53|7
1654073030000|2022-06-01 08:43:50|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|14
1654073040000|2022-06-01 08:44:00|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|4
1654073060000|2022-06-01 08:44:20|68.35|67.55|68.34|67.54|68.35|67.55|68.34|67.54|8
1654073070000|2022-06-01 08:44:30|68.35|67.55|68.35|67.55|68.35|67.55|68.34|67.54|5
1654073080000|2022-06-01 08:44:40|68.34|67.54|68.35|67.55|68.35|67.55|68.34|67.54|6
1654073090000|2022-06-01 08:44:50|68.34|67.54|68.35|67.55|68.35|67.55|68.34|67.54|4
1654073100000|2022-06-01 08:45:00|68.34|67.54|68.34|67.54|68.35|67.55|68.34|67.54|9
1654073110000|2022-06-01 08:45:10|68.35|67.55|68.4|67.6|68.41|67.61|68.35|67.55|10
1654073120000|2022-06-01 08:45:20|68.41|67.61|68.44|67.64|68.44|67.64|68.41|67.61|8
1654073130000|2022-06-01 08:45:30|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|5
1654073140000|2022-06-01 08:45:40|68.42|67.62|68.39|67.59|68.44|67.64|68.39|67.59|6
1654073150000|2022-06-01 08:45:50|68.38|67.58|68.38|67.58|68.39|67.59|68.38|67.58|9
1654073160000|2022-06-01 08:46:00|68.39|67.59|68.38|67.58|68.39|67.59|68.37|67.57|8
1654073170000|2022-06-01 08:46:10|68.37|67.57|68.34|67.54|68.38|67.58|68.33|67.53|6
1654073180000|2022-06-01 08:46:20|68.33|67.53|68.35|67.55|68.35|67.55|68.33|67.53|5
1654073190000|2022-06-01 08:46:30|68.36|67.56|68.35|67.55|68.36|67.56|68.35|67.55|2
1654073210000|2022-06-01 08:46:50|68.36|67.56|68.34|67.54|68.36|67.56|68.34|67.54|9
1654073220000|2022-06-01 08:47:00|68.35|67.55|68.33|67.53|68.35|67.55|68.33|67.53|7
1654073230000|2022-06-01 08:47:10|68.34|67.54|68.32|67.52|68.34|67.54|68.32|67.52|5
1654073240000|2022-06-01 08:47:20|68.33|67.53|68.33|67.53|68.34|67.54|68.32|67.52|5
1654073250000|2022-06-01 08:47:30|68.34|67.54|68.34|67.54|68.35|67.55|68.34|67.54|11
1654073260000|2022-06-01 08:47:40|68.33|67.53|68.34|67.54|68.34|67.54|68.33|67.53|2
1654073270000|2022-06-01 08:47:50|68.33|67.53|68.33|67.53|68.34|67.54|68.33|67.53|3
1654073280000|2022-06-01 08:48:00|68.34|67.54|68.34|67.54|68.34|67.54|68.33|67.53|7
1654073290000|2022-06-01 08:48:10|68.33|67.53|68.35|67.55|68.35|67.55|68.33|67.53|3
1654073300000|2022-06-01 08:48:20|68.34|67.54|68.41|67.61|68.41|67.61|68.34|67.54|6
1654073310000|2022-06-01 08:48:30|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|7
1654073320000|2022-06-01 08:48:40|68.4|67.6|68.4|67.6|68.41|67.61|68.4|67.6|3
1654073330000|2022-06-01 08:48:50|68.41|67.61|68.41|67.61|68.41|67.61|68.4|67.6|5
1654073340000|2022-06-01 08:49:00|68.4|67.6|68.42|67.62|68.42|67.62|68.4|67.6|7
1654073350000|2022-06-01 08:49:10|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|4
1654073360000|2022-06-01 08:49:20|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|8
1654073370000|2022-06-01 08:49:30|68.41|67.61|68.42|67.62|68.42|67.62|68.4|67.6|10
1654073380000|2022-06-01 08:49:40|68.41|67.61|68.42|67.62|68.42|67.62|68.4|67.6|7
1654073390000|2022-06-01 08:49:50|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|3
1654073400000|2022-06-01 08:50:00|68.4|67.6|68.44|67.64|68.45|67.65|68.4|67.6|15
1654073410000|2022-06-01 08:50:10|68.43|67.63|68.41|67.61|68.44|67.64|68.41|67.61|8
1654073420000|2022-06-01 08:50:20|68.42|67.62|68.41|67.61|68.43|67.63|68.4|67.6|13
1654073430000|2022-06-01 08:50:30|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|6
1654073440000|2022-06-01 08:50:40|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|6
1654073450000|2022-06-01 08:50:50|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|6
1654073460000|2022-06-01 08:51:00|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|4
1654073470000|2022-06-01 08:51:10|68.4|67.6|68.4|67.6|68.42|67.62|68.4|67.6|7
1654073480000|2022-06-01 08:51:20|68.41|67.61|68.4|67.6|68.42|67.62|68.4|67.6|8
1654073490000|2022-06-01 08:51:30|68.39|67.59|68.4|67.6|68.41|67.61|68.39|67.59|6
1654073500000|2022-06-01 08:51:40|68.41|67.61|68.42|67.62|68.43|67.63|68.39|67.59|13
1654073510000|2022-06-01 08:51:50|68.43|67.63|68.42|67.62|68.43|67.63|68.4|67.6|11
1654073520000|2022-06-01 08:52:00|68.41|67.61|68.39|67.59|68.42|67.62|68.39|67.59|10
1654073530000|2022-06-01 08:52:10|68.4|67.6|68.4|67.6|68.4|67.6|68.4|67.6|1
1654073540000|2022-06-01 08:52:20|68.39|67.59|68.43|67.63|68.44|67.64|68.39|67.59|9
1654073550000|2022-06-01 08:52:30|68.42|67.62|68.43|67.63|68.44|67.64|68.41|67.61|6
1654073560000|2022-06-01 08:52:40|68.42|67.62|68.4|67.6|68.45|67.65|68.39|67.59|18
1654073570000|2022-06-01 08:52:50|68.41|67.61|68.44|67.64|68.44|67.64|68.4|67.6|10
1654073580000|2022-06-01 08:53:00|68.43|67.63|68.44|67.64|68.45|67.65|68.41|67.61|19
1654073590000|2022-06-01 08:53:10|68.43|67.63|68.44|67.64|68.45|67.65|68.42|67.62|14
1654073600000|2022-06-01 08:53:20|68.45|67.65|68.51|67.71|68.51|67.71|68.44|67.64|22
1654073610000|2022-06-01 08:53:30|68.49|67.69|68.52|67.72|68.52|67.72|68.48|67.68|13
1654073620000|2022-06-01 08:53:40|68.5|67.7|68.5|67.7|68.52|67.72|68.49|67.69|19
1654073630000|2022-06-01 08:53:50|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|7
1654073640000|2022-06-01 08:54:00|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|8
1654073660000|2022-06-01 08:54:20|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1654073670000|2022-06-01 08:54:30|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|3
1654073680000|2022-06-01 08:54:40|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|10
1654073690000|2022-06-01 08:54:50|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|7
1654073700000|2022-06-01 08:55:00|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|9
1654073710000|2022-06-01 08:55:10|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|8
1654073720000|2022-06-01 08:55:20|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|7
1654073730000|2022-06-01 08:55:30|68.52|67.72|68.53|67.73|68.53|67.73|68.51|67.71|10
1654073740000|2022-06-01 08:55:40|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|11
1654073750000|2022-06-01 08:55:50|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|6
1654073760000|2022-06-01 08:56:00|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|2
1654073770000|2022-06-01 08:56:10|68.53|67.73|68.51|67.71|68.53|67.73|68.51|67.71|9
1654073780000|2022-06-01 08:56:20|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|5
1654073790000|2022-06-01 08:56:30|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|7
1654073810000|2022-06-01 08:56:50|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|13
1654073820000|2022-06-01 08:57:00|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|12
1654073830000|2022-06-01 08:57:10|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|6
1654073840000|2022-06-01 08:57:20|68.51|67.71|68.53|67.73|68.54|67.74|68.51|67.71|7
1654073850000|2022-06-01 08:57:30|68.52|67.72|68.54|67.74|68.54|67.74|68.52|67.72|3
1654073860000|2022-06-01 08:57:40|68.53|67.73|68.52|67.72|68.54|67.74|68.51|67.71|15
1654073870000|2022-06-01 08:57:50|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|12
1654073880000|2022-06-01 08:58:00|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|10
1654073900000|2022-06-01 08:58:20|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|9
1654073910000|2022-06-01 08:58:30|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|2
1654073930000|2022-06-01 08:58:50|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|3
1654073940000|2022-06-01 08:59:00|68.52|67.72|68.5|67.7|68.52|67.72|68.49|67.69|7
1654073950000|2022-06-01 08:59:10|68.49|67.69|68.45|67.65|68.49|67.69|68.44|67.64|5
1654073960000|2022-06-01 08:59:20|68.44|67.64|68.45|67.65|68.45|67.65|68.44|67.64|2
1654073970000|2022-06-01 08:59:30|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|4
1654073980000|2022-06-01 08:59:40|68.42|67.62|68.44|67.64|68.44|67.64|68.42|67.62|15
1654073990000|2022-06-01 08:59:50|68.43|67.63|68.43|67.63|68.44|67.64|68.42|67.62|15
1654074000000|2022-06-01 09:00:00|68.42|67.62|68.43|67.63|68.43|67.63|68.41|67.61|9
1654074010000|2022-06-01 09:00:10|68.42|67.62|68.44|67.64|68.45|67.65|68.42|67.62|8
1654074020000|2022-06-01 09:00:20|68.45|67.65|68.43|67.63|68.45|67.65|68.43|67.63|7
1654074030000|2022-06-01 09:00:30|68.44|67.64|68.44|67.64|68.44|67.64|68.44|67.64|1
1654074040000|2022-06-01 09:00:40|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|6
1654074050000|2022-06-01 09:00:50|68.43|67.63|68.42|67.62|68.44|67.64|68.42|67.62|11
1654074060000|2022-06-01 09:01:00|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|16
1654074070000|2022-06-01 09:01:10|68.44|67.64|68.44|67.64|68.45|67.65|68.44|67.64|5
1654074080000|2022-06-01 09:01:20|68.45|67.65|68.45|67.65|68.45|67.65|68.44|67.64|9
1654074090000|2022-06-01 09:01:30|68.44|67.64|68.44|67.64|68.44|67.64|68.43|67.63|9
1654074100000|2022-06-01 09:01:40|68.43|67.63|68.43|67.63|68.43|67.63|68.43|67.63|1
1654074110000|2022-06-01 09:01:50|68.44|67.64|68.45|67.65|68.45|67.65|68.43|67.63|8
1654074120000|2022-06-01 09:02:00|68.44|67.64|68.44|67.64|68.45|67.65|68.44|67.64|3
1654074130000|2022-06-01 09:02:10|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|4
1654074140000|2022-06-01 09:02:20|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|5
1654074150000|2022-06-01 09:02:30|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|6
1654074160000|2022-06-01 09:02:40|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|6
1654074170000|2022-06-01 09:02:50|68.42|67.62|68.42|67.62|68.43|67.63|68.42|67.62|5
1654074180000|2022-06-01 09:03:00|68.43|67.63|68.43|67.63|68.43|67.63|68.42|67.62|11
1654074190000|2022-06-01 09:03:10|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|4
1654074200000|2022-06-01 09:03:20|68.42|67.62|68.44|67.64|68.44|67.64|68.42|67.62|13
1654074210000|2022-06-01 09:03:30|68.45|67.65|68.43|67.63|68.45|67.65|68.43|67.63|3
1654074220000|2022-06-01 09:03:40|68.44|67.64|68.45|67.65|68.45|67.65|68.43|67.63|12
1654074230000|2022-06-01 09:03:50|68.44|67.64|68.44|67.64|68.46|67.66|68.44|67.64|4
1654074240000|2022-06-01 09:04:00|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|12
1654074250000|2022-06-01 09:04:10|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|2
1654074260000|2022-06-01 09:04:20|68.45|67.65|68.44|67.64|68.45|67.65|68.44|67.64|10
1654074270000|2022-06-01 09:04:30|68.45|67.65|68.43|67.63|68.45|67.65|68.43|67.63|14
1654074280000|2022-06-01 09:04:40|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|8
1654074290000|2022-06-01 09:04:50|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|2
1654074300000|2022-06-01 09:05:00|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|17
1654074310000|2022-06-01 09:05:10|68.43|67.63|68.44|67.64|68.44|67.64|68.42|67.62|8
1654074320000|2022-06-01 09:05:20|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|13
1654074330000|2022-06-01 09:05:30|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|4
1654074340000|2022-06-01 09:05:40|68.44|67.64|68.45|67.65|68.45|67.65|68.44|67.64|2
1654074350000|2022-06-01 09:05:50|68.44|67.64|68.51|67.71|68.52|67.72|68.44|67.64|10
1654074360000|2022-06-01 09:06:00|68.5|67.7|68.53|67.73|68.55|67.75|68.5|67.7|13
1654074370000|2022-06-01 09:06:10|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|7
1654074380000|2022-06-01 09:06:20|68.51|67.71|68.52|67.72|68.54|67.74|68.51|67.71|10
1654074390000|2022-06-01 09:06:30|68.51|67.71|68.52|67.72|68.53|67.73|68.51|67.71|11
1654074400000|2022-06-01 09:06:40|68.51|67.71|68.54|67.74|68.54|67.74|68.51|67.71|8
1654074410000|2022-06-01 09:06:50|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|7
1654074420000|2022-06-01 09:07:00|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|6
1654074430000|2022-06-01 09:07:10|68.54|67.74|68.53|67.73|68.54|67.74|68.52|67.72|10
1654074440000|2022-06-01 09:07:20|68.52|67.72|68.53|67.73|68.54|67.74|68.51|67.71|20
1654074450000|2022-06-01 09:07:30|68.52|67.72|68.52|67.72|68.54|67.74|68.52|67.72|18
1654074460000|2022-06-01 09:07:40|68.53|67.73|68.52|67.72|68.54|67.74|68.51|67.71|19
1654074470000|2022-06-01 09:07:50|68.53|67.73|68.52|67.72|68.55|67.75|68.5|67.7|15
1654074480000|2022-06-01 09:08:00|68.51|67.71|68.52|67.72|68.52|67.72|68.49|67.69|9
1654074490000|2022-06-01 09:08:10|68.54|67.74|68.53|67.73|68.54|67.74|68.52|67.72|9
1654074500000|2022-06-01 09:08:20|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|10
1654074510000|2022-06-01 09:08:30|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|14
1654074520000|2022-06-01 09:08:40|68.54|67.74|68.51|67.71|68.54|67.74|68.51|67.71|11
1654074530000|2022-06-01 09:08:50|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|4
1654074540000|2022-06-01 09:09:00|68.5|67.7|68.49|67.69|68.51|67.71|68.48|67.68|10
1654074550000|2022-06-01 09:09:10|68.48|67.68|68.49|67.69|68.5|67.7|68.45|67.65|10
1654074560000|2022-06-01 09:09:20|68.5|67.7|68.5|67.7|68.51|67.71|68.47|67.67|18
1654074570000|2022-06-01 09:09:30|68.49|67.69|68.49|67.69|68.49|67.69|68.49|67.69|1
1654074580000|2022-06-01 09:09:40|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|11
1654074590000|2022-06-01 09:09:50|68.49|67.69|68.49|67.69|68.51|67.71|68.49|67.69|7
1654074600000|2022-06-01 09:10:00|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|3
1654074610000|2022-06-01 09:10:10|68.49|67.69|68.49|67.69|68.51|67.71|68.49|67.69|14
1654074620000|2022-06-01 09:10:20|68.51|67.71|68.45|67.65|68.51|67.71|68.44|67.64|16
1654074630000|2022-06-01 09:10:30|68.44|67.64|68.45|67.65|68.45|67.65|68.44|67.64|8
1654074640000|2022-06-01 09:10:40|68.44|67.64|68.43|67.63|68.45|67.65|68.43|67.63|8
1654074650000|2022-06-01 09:10:50|68.44|67.64|68.44|67.64|68.45|67.65|68.42|67.62|15
1654074660000|2022-06-01 09:11:00|68.43|67.63|68.35|67.55|68.43|67.63|68.35|67.55|16
1654074670000|2022-06-01 09:11:10|68.34|67.54|68.33|67.53|68.35|67.55|68.33|67.53|12
1654074680000|2022-06-01 09:11:20|68.34|67.54|68.34|67.54|68.34|67.54|68.33|67.53|3
1654074690000|2022-06-01 09:11:30|68.35|67.55|68.35|67.55|68.36|67.56|68.34|67.54|7
1654074700000|2022-06-01 09:11:40|68.34|67.54|68.33|67.53|68.36|67.56|68.33|67.53|11
1654074710000|2022-06-01 09:11:50|68.35|67.55|68.35|67.55|68.37|67.57|68.35|67.55|11
1654074720000|2022-06-01 09:12:00|68.34|67.54|68.34|67.54|68.35|67.55|68.34|67.54|11
1654074730000|2022-06-01 09:12:10|68.33|67.53|68.32|67.52|68.34|67.54|68.32|67.52|8
1654074740000|2022-06-01 09:12:20|68.31|67.51|68.32|67.52|68.32|67.52|68.3|67.5|8
1654074750000|2022-06-01 09:12:30|68.31|67.51|68.31|67.51|68.32|67.52|68.31|67.51|9
1654074760000|2022-06-01 09:12:40|68.3|67.5|68.32|67.52|68.33|67.53|68.3|67.5|4
1654074770000|2022-06-01 09:12:50|68.33|67.53|68.33|67.53|68.34|67.54|68.33|67.53|5
1654074780000|2022-06-01 09:13:00|68.32|67.52|68.31|67.51|68.34|67.54|68.3|67.5|20
1654074790000|2022-06-01 09:13:10|68.3|67.5|68.29|67.49|68.31|67.51|68.28|67.48|15
1654074800000|2022-06-01 09:13:20|68.27|67.47|68.3|67.5|68.3|67.5|68.27|67.47|9
1654074810000|2022-06-01 09:13:30|68.29|67.49|68.29|67.49|68.3|67.5|68.29|67.49|13
1654074820000|2022-06-01 09:13:40|68.3|67.5|68.3|67.5|68.3|67.5|68.29|67.49|11
1654074830000|2022-06-01 09:13:50|68.29|67.49|68.31|67.51|68.31|67.51|68.28|67.48|9
1654074840000|2022-06-01 09:14:00|68.3|67.5|68.3|67.5|68.31|67.51|68.3|67.5|11
1654074850000|2022-06-01 09:14:10|68.31|67.51|68.3|67.5|68.31|67.51|68.3|67.5|4
1654074870000|2022-06-01 09:14:30|68.29|67.49|68.3|67.5|68.31|67.51|68.29|67.49|6
1654074880000|2022-06-01 09:14:40|68.29|67.49|68.31|67.51|68.31|67.51|68.29|67.49|9
1654074890000|2022-06-01 09:14:50|68.3|67.5|68.32|67.52|68.32|67.52|68.3|67.5|9
1654074900000|2022-06-01 09:15:00|68.33|67.53|68.32|67.52|68.33|67.53|68.32|67.52|4
1654074910000|2022-06-01 09:15:10|68.31|67.51|68.31|67.51|68.33|67.53|68.31|67.51|3
1654074920000|2022-06-01 09:15:20|68.32|67.52|68.3|67.5|68.32|67.52|68.29|67.49|11
1654074930000|2022-06-01 09:15:30|68.29|67.49|68.31|67.51|68.31|67.51|68.29|67.49|9
1654074940000|2022-06-01 09:15:40|68.32|67.52|68.34|67.54|68.35|67.55|68.32|67.52|5
1654074960000|2022-06-01 09:16:00|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|8
1654074970000|2022-06-01 09:16:10|68.33|67.53|68.38|67.58|68.39|67.59|68.33|67.53|13
1654074980000|2022-06-01 09:16:20|68.39|67.59|68.4|67.6|68.42|67.62|68.38|67.58|13
1654074990000|2022-06-01 09:16:30|68.39|67.59|68.43|67.63|68.44|67.64|68.39|67.59|9
1654075000000|2022-06-01 09:16:40|68.44|67.64|68.43|67.63|68.45|67.65|68.42|67.62|14
1654075010000|2022-06-01 09:16:50|68.44|67.64|68.42|67.62|68.44|67.64|68.42|67.62|9
1654075020000|2022-06-01 09:17:00|68.43|67.63|68.43|67.63|68.45|67.65|68.43|67.63|6
1654075030000|2022-06-01 09:17:10|68.42|67.62|68.43|67.63|68.44|67.64|68.42|67.62|8
1654075040000|2022-06-01 09:17:20|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|4
1654075050000|2022-06-01 09:17:30|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|2
1654075060000|2022-06-01 09:17:40|68.42|67.62|68.44|67.64|68.44|67.64|68.42|67.62|3
1654075070000|2022-06-01 09:17:50|68.43|67.63|68.43|67.63|68.44|67.64|68.42|67.62|15
1654075080000|2022-06-01 09:18:00|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|2
1654075090000|2022-06-01 09:18:10|68.42|67.62|68.43|67.63|68.44|67.64|68.42|67.62|12
1654075100000|2022-06-01 09:18:20|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|2
1654075110000|2022-06-01 09:18:30|68.45|67.65|68.46|67.66|68.5|67.7|68.45|67.65|14
1654075120000|2022-06-01 09:18:40|68.47|67.67|68.46|67.66|68.48|67.68|68.45|67.65|10
1654075130000|2022-06-01 09:18:50|68.45|67.65|68.51|67.71|68.51|67.71|68.45|67.65|10
1654075140000|2022-06-01 09:19:00|68.52|67.72|68.53|67.73|68.53|67.73|68.5|67.7|13
1654075150000|2022-06-01 09:19:10|68.51|67.71|68.51|67.71|68.52|67.72|68.49|67.69|16
1654075160000|2022-06-01 09:19:20|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|15
1654075170000|2022-06-01 09:19:30|68.48|67.68|68.51|67.71|68.51|67.71|68.47|67.67|10
1654075180000|2022-06-01 09:19:40|68.49|67.69|68.48|67.68|68.51|67.71|68.46|67.66|17
1654075190000|2022-06-01 09:19:50|68.49|67.69|68.48|67.68|68.5|67.7|68.48|67.68|13
1654075200000|2022-06-01 09:20:00|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|9
1654075210000|2022-06-01 09:20:10|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|6
1654075220000|2022-06-01 09:20:20|68.48|67.68|68.49|67.69|68.49|67.69|68.47|67.67|16
1654075230000|2022-06-01 09:20:30|68.48|67.68|68.49|67.69|68.49|67.69|68.47|67.67|7
1654075240000|2022-06-01 09:20:40|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|3
1654075250000|2022-06-01 09:20:50|68.51|67.71|68.51|67.71|68.53|67.73|68.51|67.71|9
1654075260000|2022-06-01 09:21:00|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1654075270000|2022-06-01 09:21:10|68.51|67.71|68.57|67.77|68.57|67.77|68.51|67.71|8
1654075280000|2022-06-01 09:21:20|68.56|67.76|68.56|67.76|68.58|67.78|68.56|67.76|11
1654075290000|2022-06-01 09:21:30|68.57|67.77|68.52|67.72|68.57|67.77|68.52|67.72|10
1654075300000|2022-06-01 09:21:40|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|5
1654075310000|2022-06-01 09:21:50|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|4
1654075330000|2022-06-01 09:22:10|68.54|67.74|68.54|67.74|68.55|67.75|68.53|67.73|13
1654075340000|2022-06-01 09:22:20|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|2
1654075350000|2022-06-01 09:22:30|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|2
1654075360000|2022-06-01 09:22:40|68.55|67.75|68.55|67.75|68.55|67.75|68.54|67.74|3
1654075370000|2022-06-01 09:22:50|68.54|67.74|68.55|67.75|68.55|67.75|68.54|67.74|20
1654075380000|2022-06-01 09:23:00|68.54|67.74|68.59|67.79|68.6|67.8|68.54|67.74|9
1654075390000|2022-06-01 09:23:10|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|2
1654075420000|2022-06-01 09:23:40|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|8
1654075430000|2022-06-01 09:23:50|68.58|67.78|68.6|67.8|68.6|67.8|68.58|67.78|3
1654075440000|2022-06-01 09:24:00|68.59|67.79|68.59|67.79|68.59|67.79|68.59|67.79|1
1654075450000|2022-06-01 09:24:10|68.58|67.78|68.6|67.8|68.61|67.81|68.58|67.78|7
1654075460000|2022-06-01 09:24:20|68.59|67.79|68.6|67.8|68.63|67.83|68.59|67.79|10
1654075470000|2022-06-01 09:24:30|68.59|67.79|68.58|67.78|68.6|67.8|68.57|67.77|11
1654075480000|2022-06-01 09:24:40|68.59|67.79|68.59|67.79|68.6|67.8|68.56|67.76|10
1654075490000|2022-06-01 09:24:50|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|5
1654075500000|2022-06-01 09:25:00|68.57|67.77|68.59|67.79|68.59|67.79|68.57|67.77|5
1654075510000|2022-06-01 09:25:10|68.6|67.8|68.6|67.8|68.6|67.8|68.59|67.79|3
1654075530000|2022-06-01 09:25:30|68.59|67.79|68.54|67.74|68.59|67.79|68.53|67.73|15
1654075540000|2022-06-01 09:25:40|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|2
1654075550000|2022-06-01 09:25:50|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|3
1654075560000|2022-06-01 09:26:00|68.52|67.72|68.52|67.72|68.53|67.73|68.5|67.7|16
1654075570000|2022-06-01 09:26:10|68.51|67.71|68.5|67.7|68.54|67.74|68.49|67.69|18
1654075580000|2022-06-01 09:26:20|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|3
1654075590000|2022-06-01 09:26:30|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|9
1654075600000|2022-06-01 09:26:40|68.51|67.71|68.52|67.72|68.53|67.73|68.51|67.71|10
1654075610000|2022-06-01 09:26:50|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|6
1654075620000|2022-06-01 09:27:00|68.51|67.71|68.52|67.72|68.53|67.73|68.51|67.71|4
1654075630000|2022-06-01 09:27:10|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|4
1654075640000|2022-06-01 09:27:20|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|6
1654075650000|2022-06-01 09:27:30|68.53|67.73|68.54|67.74|68.55|67.75|68.52|67.72|16
1654075660000|2022-06-01 09:27:40|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|6
1654075670000|2022-06-01 09:27:50|68.55|67.75|68.53|67.73|68.55|67.75|68.52|67.72|13
1654075680000|2022-06-01 09:28:00|68.52|67.72|68.54|67.74|68.55|67.75|68.52|67.72|5
1654075690000|2022-06-01 09:28:10|68.55|67.75|68.53|67.73|68.55|67.75|68.53|67.73|3
1654075700000|2022-06-01 09:28:20|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|2
1654075710000|2022-06-01 09:28:30|68.54|67.74|68.55|67.75|68.55|67.75|68.54|67.74|8
1654075720000|2022-06-01 09:28:40|68.54|67.74|68.54|67.74|68.55|67.75|68.54|67.74|5
1654075730000|2022-06-01 09:28:50|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|10
1654075740000|2022-06-01 09:29:00|68.55|67.75|68.55|67.75|68.55|67.75|68.53|67.73|15
1654075750000|2022-06-01 09:29:10|68.56|67.76|68.56|67.76|68.56|67.76|68.55|67.75|9
1654075760000|2022-06-01 09:29:20|68.55|67.75|68.55|67.75|68.56|67.76|68.55|67.75|5
1654075770000|2022-06-01 09:29:30|68.54|67.74|68.55|67.75|68.55|67.75|68.54|67.74|10
1654075780000|2022-06-01 09:29:40|68.54|67.74|68.54|67.74|68.55|67.75|68.53|67.73|11
1654075800000|2022-06-01 09:30:00|68.55|67.75|68.54|67.74|68.56|67.76|68.54|67.74|6
1654075810000|2022-06-01 09:30:10|68.53|67.73|68.52|67.72|68.54|67.74|68.51|67.71|11
1654075820000|2022-06-01 09:30:20|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|7
1654075830000|2022-06-01 09:30:30|68.52|67.72|68.55|67.75|68.55|67.75|68.52|67.72|15
1654075840000|2022-06-01 09:30:40|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|12
1654075850000|2022-06-01 09:30:50|68.54|67.74|68.53|67.73|68.54|67.74|68.52|67.72|18
1654075860000|2022-06-01 09:31:00|68.54|67.74|68.54|67.74|68.55|67.75|68.53|67.73|8
1654075870000|2022-06-01 09:31:10|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|9
1654075880000|2022-06-01 09:31:20|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|9
1654075890000|2022-06-01 09:31:30|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|7
1654075900000|2022-06-01 09:31:40|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|2
1654075910000|2022-06-01 09:31:50|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|9
1654075920000|2022-06-01 09:32:00|68.54|67.74|68.54|67.74|68.55|67.75|68.53|67.73|15
1654075930000|2022-06-01 09:32:10|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|6
1654075940000|2022-06-01 09:32:20|68.55|67.75|68.55|67.75|68.55|67.75|68.54|67.74|9
1654075950000|2022-06-01 09:32:30|68.54|67.74|68.55|67.75|68.57|67.77|68.54|67.74|18
1654075960000|2022-06-01 09:32:40|68.54|67.74|68.54|67.74|68.56|67.76|68.54|67.74|12
1654075970000|2022-06-01 09:32:50|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|14
1654075980000|2022-06-01 09:33:00|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|2
1654075990000|2022-06-01 09:33:10|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|6
1654076000000|2022-06-01 09:33:20|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|4
1654076010000|2022-06-01 09:33:30|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|8
1654076020000|2022-06-01 09:33:40|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|9
1654076030000|2022-06-01 09:33:50|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|10
1654076040000|2022-06-01 09:34:00|68.52|67.72|68.54|67.74|68.54|67.74|68.52|67.72|9
1654076050000|2022-06-01 09:34:10|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|7
1654076060000|2022-06-01 09:34:20|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|5
1654076070000|2022-06-01 09:34:30|68.55|67.75|68.55|67.75|68.55|67.75|68.54|67.74|3
1654076080000|2022-06-01 09:34:40|68.54|67.74|68.56|67.76|68.56|67.76|68.54|67.74|9
1654076090000|2022-06-01 09:34:50|68.55|67.75|68.55|67.75|68.56|67.76|68.55|67.75|5
1654076100000|2022-06-01 09:35:00|68.56|67.76|68.55|67.75|68.56|67.76|68.55|67.75|4
1654076110000|2022-06-01 09:35:10|68.56|67.76|68.55|67.75|68.56|67.76|68.55|67.75|4
1654076130000|2022-06-01 09:35:30|68.56|67.76|68.55|67.75|68.56|67.76|68.55|67.75|10
1654076150000|2022-06-01 09:35:50|68.56|67.76|68.55|67.75|68.56|67.76|68.55|67.75|2
1654076170000|2022-06-01 09:36:10|68.54|67.74|68.54|67.74|68.54|67.74|68.54|67.74|1
1654076180000|2022-06-01 09:36:20|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|3
1654076190000|2022-06-01 09:36:30|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|6
1654076200000|2022-06-01 09:36:40|68.54|67.74|68.52|67.72|68.54|67.74|68.51|67.71|11
1654076210000|2022-06-01 09:36:50|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|5
1654076220000|2022-06-01 09:37:00|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|3
1654076230000|2022-06-01 09:37:10|68.53|67.73|68.51|67.71|68.53|67.73|68.5|67.7|10
1654076240000|2022-06-01 09:37:20|68.5|67.7|68.5|67.7|68.5|67.7|68.5|67.7|1
1654076250000|2022-06-01 09:37:30|68.49|67.69|68.51|67.71|68.52|67.72|68.49|67.69|11
1654076260000|2022-06-01 09:37:40|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|6
1654076270000|2022-06-01 09:37:50|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|7
1654076280000|2022-06-01 09:38:00|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|2
1654076300000|2022-06-01 09:38:20|68.51|67.71|68.53|67.73|68.53|67.73|68.5|67.7|6
1654076310000|2022-06-01 09:38:30|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|5
1654076320000|2022-06-01 09:38:40|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|12
1654076330000|2022-06-01 09:38:50|68.52|67.72|68.53|67.73|68.53|67.73|68.51|67.71|6
1654076340000|2022-06-01 09:39:00|68.54|67.74|68.52|67.72|68.54|67.74|68.52|67.72|11
1654076350000|2022-06-01 09:39:10|68.53|67.73|68.53|67.73|68.55|67.75|68.52|67.72|8
1654076360000|2022-06-01 09:39:20|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|8
1654076370000|2022-06-01 09:39:30|68.54|67.74|68.53|67.73|68.55|67.75|68.53|67.73|6
1654076380000|2022-06-01 09:39:40|68.54|67.74|68.54|67.74|68.55|67.75|68.52|67.72|7
1654076390000|2022-06-01 09:39:50|68.52|67.72|68.54|67.74|68.54|67.74|68.52|67.72|5
1654076400000|2022-06-01 09:40:00|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|5
1654076410000|2022-06-01 09:40:10|68.55|67.75|68.55|67.75|68.55|67.75|68.53|67.73|6
1654076420000|2022-06-01 09:40:20|68.54|67.74|68.53|67.73|68.55|67.75|68.53|67.73|6
1654076430000|2022-06-01 09:40:30|68.54|67.74|68.54|67.74|68.55|67.75|68.54|67.74|3
1654076440000|2022-06-01 09:40:40|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|2
1654076450000|2022-06-01 09:40:50|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|6
1654076460000|2022-06-01 09:41:00|68.55|67.75|68.53|67.73|68.55|67.75|68.52|67.72|11
1654076470000|2022-06-01 09:41:10|68.54|67.74|68.54|67.74|68.54|67.74|68.54|67.74|1
1654076480000|2022-06-01 09:41:20|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|4
1654076490000|2022-06-01 09:41:30|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|3
1654076500000|2022-06-01 09:41:40|68.54|67.74|68.55|67.75|68.55|67.75|68.53|67.73|6
1654076510000|2022-06-01 09:41:50|68.54|67.74|68.53|67.73|68.55|67.75|68.53|67.73|6
1654076520000|2022-06-01 09:42:00|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|2
1654076530000|2022-06-01 09:42:10|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|4
1654076540000|2022-06-01 09:42:20|68.54|67.74|68.55|67.75|68.55|67.75|68.52|67.72|13
1654076550000|2022-06-01 09:42:30|68.56|67.76|68.53|67.73|68.56|67.76|68.52|67.72|12
1654076560000|2022-06-01 09:42:40|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|6
1654076570000|2022-06-01 09:42:50|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|10
1654076580000|2022-06-01 09:43:00|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|11
1654076590000|2022-06-01 09:43:10|68.52|67.72|68.52|67.72|68.53|67.73|68.5|67.7|5
1654076600000|2022-06-01 09:43:20|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|2
1654076610000|2022-06-01 09:43:30|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|2
1654076620000|2022-06-01 09:43:40|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|6
1654076630000|2022-06-01 09:43:50|68.53|67.73|68.54|67.74|68.54|67.74|68.52|67.72|10
1654076640000|2022-06-01 09:44:00|68.56|67.76|68.51|67.71|68.56|67.76|68.51|67.71|9
1654076650000|2022-06-01 09:44:10|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|3
1654076660000|2022-06-01 09:44:20|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|4
1654076670000|2022-06-01 09:44:30|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|8
1654076680000|2022-06-01 09:44:40|68.51|67.71|68.55|67.75|68.55|67.75|68.5|67.7|15
1654076690000|2022-06-01 09:44:50|68.54|67.74|68.54|67.74|68.54|67.74|68.54|67.74|1
1654076700000|2022-06-01 09:45:00|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|5
1654076710000|2022-06-01 09:45:10|68.53|67.73|68.52|67.72|68.54|67.74|68.52|67.72|14
1654076730000|2022-06-01 09:45:30|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|4
1654076740000|2022-06-01 09:45:40|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|12
1654076750000|2022-06-01 09:45:50|68.54|67.74|68.54|67.74|68.54|67.74|68.52|67.72|20
1654076760000|2022-06-01 09:46:00|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|17
1654076770000|2022-06-01 09:46:10|68.52|67.72|68.53|67.73|68.53|67.73|68.51|67.71|11
1654076780000|2022-06-01 09:46:20|68.54|67.74|68.52|67.72|68.54|67.74|68.52|67.72|7
1654076790000|2022-06-01 09:46:30|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|9
1654076810000|2022-06-01 09:46:50|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|4
1654076820000|2022-06-01 09:47:00|68.52|67.72|68.54|67.74|68.54|67.74|68.52|67.72|7
1654076830000|2022-06-01 09:47:10|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|7
1654076840000|2022-06-01 09:47:20|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|7
1654076860000|2022-06-01 09:47:40|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|2
1654076870000|2022-06-01 09:47:50|68.53|67.73|68.54|67.74|68.54|67.74|68.52|67.72|10
1654076880000|2022-06-01 09:48:00|68.53|67.73|68.53|67.73|68.53|67.73|68.53|67.73|1
1654076890000|2022-06-01 09:48:10|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|12
1654076900000|2022-06-01 09:48:20|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|10
1654076910000|2022-06-01 09:48:30|68.54|67.74|68.52|67.72|68.54|67.74|68.52|67.72|5
1654076930000|2022-06-01 09:48:50|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|7
1654076940000|2022-06-01 09:49:00|68.53|67.73|68.53|67.73|68.53|67.73|68.53|67.73|1
1654076950000|2022-06-01 09:49:10|68.54|67.74|68.55|67.75|68.55|67.75|68.53|67.73|4
1654076960000|2022-06-01 09:49:20|68.54|67.74|68.54|67.74|68.55|67.75|68.54|67.74|7
1654076970000|2022-06-01 09:49:30|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1654076980000|2022-06-01 09:49:40|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|10
1654076990000|2022-06-01 09:49:50|68.55|67.75|68.54|67.74|68.55|67.75|68.53|67.73|7
1654077000000|2022-06-01 09:50:00|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|2
1654077010000|2022-06-01 09:50:10|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|10
1654077020000|2022-06-01 09:50:20|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|7
1654077030000|2022-06-01 09:50:30|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|4
1654077040000|2022-06-01 09:50:40|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|4
1654077050000|2022-06-01 09:50:50|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|5
1654077060000|2022-06-01 09:51:00|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|11
1654077070000|2022-06-01 09:51:10|68.54|67.74|68.55|67.75|68.56|67.76|68.54|67.74|12
1654077080000|2022-06-01 09:51:20|68.54|67.74|68.54|67.74|68.54|67.74|68.53|67.73|15
1654077090000|2022-06-01 09:51:30|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|12
1654077100000|2022-06-01 09:51:40|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|6
1654077110000|2022-06-01 09:51:50|68.55|67.75|68.54|67.74|68.55|67.75|68.53|67.73|6
1654077120000|2022-06-01 09:52:00|68.55|67.75|68.54|67.74|68.55|67.75|68.54|67.74|4
1654077130000|2022-06-01 09:52:10|68.55|67.75|68.56|67.76|68.56|67.76|68.55|67.75|8
1654077140000|2022-06-01 09:52:20|68.57|67.77|68.56|67.76|68.6|67.8|68.56|67.76|13
1654077150000|2022-06-01 09:52:30|68.57|67.77|68.56|67.76|68.57|67.77|68.56|67.76|8
1654077160000|2022-06-01 09:52:40|68.59|67.79|68.62|67.82|68.62|67.82|68.59|67.79|4
1654077170000|2022-06-01 09:52:50|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|2
1654077180000|2022-06-01 09:53:00|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|3
1654077190000|2022-06-01 09:53:10|68.62|67.82|68.61|67.81|68.63|67.83|68.61|67.81|4
1654077200000|2022-06-01 09:53:20|68.62|67.82|68.62|67.82|68.62|67.82|68.62|67.82|1
1654077210000|2022-06-01 09:53:30|68.61|67.81|68.62|67.82|68.62|67.82|68.61|67.81|4
1654077230000|2022-06-01 09:53:50|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|2
1654077240000|2022-06-01 09:54:00|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|7
1654077250000|2022-06-01 09:54:10|68.62|67.82|68.63|67.83|68.63|67.83|68.6|67.8|8
1654077260000|2022-06-01 09:54:20|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|5
1654077270000|2022-06-01 09:54:30|68.63|67.83|68.63|67.83|68.63|67.83|68.62|67.82|3
1654077280000|2022-06-01 09:54:40|68.62|67.82|68.66|67.86|68.66|67.86|68.62|67.82|10
1654077290000|2022-06-01 09:54:50|68.65|67.85|68.66|67.86|68.66|67.86|68.65|67.85|6
1654077300000|2022-06-01 09:55:00|68.65|67.85|68.63|67.83|68.66|67.86|68.63|67.83|13
1654077310000|2022-06-01 09:55:10|68.64|67.84|68.65|67.85|68.65|67.85|68.62|67.82|15
1654077320000|2022-06-01 09:55:20|68.64|67.84|68.83|68.03|68.83|68.03|68.64|67.84|15
1654077330000|2022-06-01 09:55:30|68.86|68.06|68.83|68.03|68.86|68.06|68.82|68.02|19
1654077340000|2022-06-01 09:55:40|68.82|68.02|68.76|67.96|68.83|68.03|68.75|67.95|12
1654077350000|2022-06-01 09:55:50|68.75|67.95|68.75|67.95|68.76|67.96|68.75|67.95|13
1654077360000|2022-06-01 09:56:00|68.76|67.96|68.77|67.97|68.77|67.97|68.75|67.95|9
1654077370000|2022-06-01 09:56:10|68.76|67.96|68.77|67.97|68.77|67.97|68.75|67.95|9
1654077380000|2022-06-01 09:56:20|68.76|67.96|68.76|67.96|68.77|67.97|68.76|67.96|9
1654077390000|2022-06-01 09:56:30|68.75|67.95|68.75|67.95|68.76|67.96|68.75|67.95|7
1654077400000|2022-06-01 09:56:40|68.76|67.96|68.74|67.94|68.76|67.96|68.73|67.93|11
1654077410000|2022-06-01 09:56:50|68.73|67.93|68.7|67.9|68.73|67.93|68.7|67.9|8
1654077420000|2022-06-01 09:57:00|68.71|67.91|68.69|67.89|68.71|67.91|68.69|67.89|3
1654077430000|2022-06-01 09:57:10|68.7|67.9|68.7|67.9|68.72|67.92|68.69|67.89|7
1654077440000|2022-06-01 09:57:20|68.71|67.91|68.71|67.91|68.73|67.93|68.7|67.9|11
1654077450000|2022-06-01 09:57:30|68.7|67.9|68.7|67.9|68.7|67.9|68.7|67.9|1
1654077460000|2022-06-01 09:57:40|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|6
1654077470000|2022-06-01 09:57:50|68.71|67.91|68.71|67.91|68.72|67.92|68.71|67.91|11
1654077480000|2022-06-01 09:58:00|68.72|67.92|68.71|67.91|68.72|67.92|68.7|67.9|10
1654077490000|2022-06-01 09:58:10|68.7|67.9|68.7|67.9|68.7|67.9|68.7|67.9|1
1654077500000|2022-06-01 09:58:20|68.69|67.89|68.7|67.9|68.71|67.91|68.69|67.89|3
1654077510000|2022-06-01 09:58:30|68.71|67.91|68.73|67.93|68.74|67.94|68.71|67.91|8
1654077520000|2022-06-01 09:58:40|68.72|67.92|68.73|67.93|68.73|67.93|68.71|67.91|5
1654077530000|2022-06-01 09:58:50|68.74|67.94|68.74|67.94|68.74|67.94|68.73|67.93|5
1654077540000|2022-06-01 09:59:00|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|7
1654077550000|2022-06-01 09:59:10|68.73|67.93|68.75|67.95|68.75|67.95|68.73|67.93|5
1654077560000|2022-06-01 09:59:20|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|6
1654077570000|2022-06-01 09:59:30|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|2
1654077580000|2022-06-01 09:59:40|68.74|67.94|68.74|67.94|68.75|67.95|68.73|67.93|12
1654077590000|2022-06-01 09:59:50|68.75|67.95|68.74|67.94|68.75|67.95|68.73|67.93|4
1654077600000|2022-06-01 10:00:00|68.73|67.93|68.72|67.92|68.74|67.94|68.71|67.91|11
1654077610000|2022-06-01 10:00:10|68.73|67.93|68.74|67.94|68.75|67.95|68.73|67.93|7
1654077620000|2022-06-01 10:00:20|68.73|67.93|68.74|67.94|68.74|67.94|68.72|67.92|6
1654077630000|2022-06-01 10:00:30|68.73|67.93|68.75|67.95|68.75|67.95|68.73|67.93|11
1654077640000|2022-06-01 10:00:40|68.74|67.94|68.75|67.95|68.75|67.95|68.74|67.94|8
1654077650000|2022-06-01 10:00:50|68.74|67.94|68.73|67.93|68.75|67.95|68.72|67.92|8
1654077660000|2022-06-01 10:01:00|68.72|67.92|68.73|67.93|68.74|67.94|68.71|67.91|9
1654077670000|2022-06-01 10:01:10|68.72|67.92|68.71|67.91|68.73|67.93|68.71|67.91|16
1654077680000|2022-06-01 10:01:20|68.72|67.92|68.71|67.91|68.72|67.92|68.7|67.9|8
1654077690000|2022-06-01 10:01:30|68.7|67.9|68.71|67.91|68.71|67.91|68.7|67.9|2
1654077700000|2022-06-01 10:01:40|68.7|67.9|68.71|67.91|68.71|67.91|68.69|67.89|8
1654077710000|2022-06-01 10:01:50|68.7|67.9|68.65|67.85|68.71|67.91|68.65|67.85|8
1654077720000|2022-06-01 10:02:00|68.64|67.84|68.61|67.81|68.65|67.85|68.61|67.81|10
1654077730000|2022-06-01 10:02:10|68.6|67.8|68.59|67.79|68.6|67.8|68.59|67.79|4
1654077740000|2022-06-01 10:02:20|68.6|67.8|68.6|67.8|68.6|67.8|68.59|67.79|17
1654077750000|2022-06-01 10:02:30|68.59|67.79|68.6|67.8|68.6|67.8|68.59|67.79|4
1654077760000|2022-06-01 10:02:40|68.59|67.79|68.54|67.74|68.61|67.81|68.54|67.74|14
1654077770000|2022-06-01 10:02:50|68.55|67.75|68.55|67.75|68.56|67.76|68.54|67.74|9
1654077780000|2022-06-01 10:03:00|68.54|67.74|68.52|67.72|68.55|67.75|68.52|67.72|7
1654077790000|2022-06-01 10:03:10|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|4
1654077800000|2022-06-01 10:03:20|68.53|67.73|68.51|67.71|68.53|67.73|68.51|67.71|5
1654077810000|2022-06-01 10:03:30|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|11
1654077820000|2022-06-01 10:03:40|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|11
1654077830000|2022-06-01 10:03:50|68.53|67.73|68.42|67.62|68.53|67.73|68.41|67.61|15
1654077840000|2022-06-01 10:04:00|68.43|67.63|68.39|67.59|68.43|67.63|68.35|67.55|18
1654077850000|2022-06-01 10:04:10|68.38|67.58|68.41|67.61|68.41|67.61|68.38|67.58|8
1654077860000|2022-06-01 10:04:20|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|2
1654077870000|2022-06-01 10:04:30|68.4|67.6|68.42|67.62|68.43|67.63|68.39|67.59|7
1654077880000|2022-06-01 10:04:40|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|4
1654077890000|2022-06-01 10:04:50|68.44|67.64|68.42|67.62|68.44|67.64|68.42|67.62|11
1654077900000|2022-06-01 10:05:00|68.43|67.63|68.43|67.63|68.44|67.64|68.42|67.62|7
1654077910000|2022-06-01 10:05:10|68.42|67.62|68.42|67.62|68.44|67.64|68.42|67.62|9
1654077920000|2022-06-01 10:05:20|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|8
1654077930000|2022-06-01 10:05:30|68.41|67.61|68.42|67.62|68.43|67.63|68.41|67.61|6
1654077940000|2022-06-01 10:05:40|68.43|67.63|68.42|67.62|68.43|67.63|68.42|67.62|12
1654077950000|2022-06-01 10:05:50|68.43|67.63|68.45|67.65|68.45|67.65|68.42|67.62|7
1654077960000|2022-06-01 10:06:00|68.44|67.64|68.45|67.65|68.46|67.66|68.44|67.64|10
1654077970000|2022-06-01 10:06:10|68.46|67.66|68.45|67.65|68.46|67.66|68.45|67.65|4
1654077980000|2022-06-01 10:06:20|68.46|67.66|68.31|67.51|68.46|67.66|68.31|67.51|15
1654077990000|2022-06-01 10:06:30|68.32|67.52|68.42|67.62|68.42|67.62|68.31|67.51|24
1654078000000|2022-06-01 10:06:40|68.4|67.6|68.4|67.6|68.43|67.63|68.39|67.59|11
1654078010000|2022-06-01 10:06:50|68.39|67.59|68.39|67.59|68.4|67.6|68.39|67.59|3
1654078020000|2022-06-01 10:07:00|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|3
1654078030000|2022-06-01 10:07:10|68.39|67.59|68.39|67.59|68.39|67.59|68.38|67.58|3
1654078040000|2022-06-01 10:07:20|68.38|67.58|68.32|67.52|68.39|67.59|68.32|67.52|19
1654078050000|2022-06-01 10:07:30|68.33|67.53|68.33|67.53|68.34|67.54|68.32|67.52|7
1654078060000|2022-06-01 10:07:40|68.34|67.54|68.39|67.59|68.39|67.59|68.34|67.54|7
1654078070000|2022-06-01 10:07:50|68.38|67.58|68.38|67.58|68.4|67.6|68.38|67.58|7
1654078090000|2022-06-01 10:08:10|68.37|67.57|68.38|67.58|68.38|67.58|68.36|67.56|10
1654078100000|2022-06-01 10:08:20|68.39|67.59|68.38|67.58|68.39|67.59|68.36|67.56|6
1654078110000|2022-06-01 10:08:30|68.37|67.57|68.38|67.58|68.38|67.58|68.37|67.57|2
1654078120000|2022-06-01 10:08:40|68.37|67.57|68.37|67.57|68.38|67.58|68.37|67.57|5
1654078130000|2022-06-01 10:08:50|68.38|67.58|68.37|67.57|68.38|67.58|68.36|67.56|6
1654078140000|2022-06-01 10:09:00|68.36|67.56|68.38|67.58|68.39|67.59|68.36|67.56|10
1654078150000|2022-06-01 10:09:10|68.39|67.59|68.38|67.58|68.39|67.59|68.36|67.56|9
1654078160000|2022-06-01 10:09:20|68.39|67.59|68.38|67.58|68.39|67.59|68.38|67.58|12
1654078170000|2022-06-01 10:09:30|68.39|67.59|68.4|67.6|68.4|67.6|68.38|67.58|8
1654078180000|2022-06-01 10:09:40|68.41|67.61|68.43|67.63|68.43|67.63|68.4|67.6|7
1654078190000|2022-06-01 10:09:50|68.45|67.65|68.48|67.68|68.48|67.68|68.45|67.65|4
1654078200000|2022-06-01 10:10:00|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|5
1654078210000|2022-06-01 10:10:10|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|5
1654078220000|2022-06-01 10:10:20|68.51|67.71|68.51|67.71|68.52|67.72|68.49|67.69|16
1654078230000|2022-06-01 10:10:30|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|8
1654078240000|2022-06-01 10:10:40|68.52|67.72|68.51|67.71|68.52|67.72|68.49|67.69|9
1654078250000|2022-06-01 10:10:50|68.52|67.72|68.5|67.7|68.52|67.72|68.49|67.69|4
1654078260000|2022-06-01 10:11:00|68.49|67.69|68.56|67.76|68.56|67.76|68.49|67.69|12
1654078270000|2022-06-01 10:11:10|68.57|67.77|68.59|67.79|68.6|67.8|68.57|67.77|17
1654078280000|2022-06-01 10:11:20|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|13
1654078290000|2022-06-01 10:11:30|68.6|67.8|68.59|67.79|68.6|67.8|68.58|67.78|7
1654078300000|2022-06-01 10:11:40|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|10
1654078310000|2022-06-01 10:11:50|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|12
1654078320000|2022-06-01 10:12:00|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|7
1654078330000|2022-06-01 10:12:10|68.57|67.77|68.57|67.77|68.59|67.79|68.56|67.76|9
1654078340000|2022-06-01 10:12:20|68.56|67.76|68.57|67.77|68.58|67.78|68.56|67.76|4
1654078350000|2022-06-01 10:12:30|68.56|67.76|68.59|67.79|68.59|67.79|68.56|67.76|6
1654078360000|2022-06-01 10:12:40|68.58|67.78|68.58|67.78|68.58|67.78|68.57|67.77|3
1654078370000|2022-06-01 10:12:50|68.57|67.77|68.57|67.77|68.57|67.77|68.57|67.77|1
1654078380000|2022-06-01 10:13:00|68.58|67.78|68.57|67.77|68.59|67.79|68.57|67.77|6
1654078390000|2022-06-01 10:13:10|68.58|67.78|68.56|67.76|68.59|67.79|68.56|67.76|18
1654078400000|2022-06-01 10:13:20|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|10
1654078410000|2022-06-01 10:13:30|68.57|67.77|68.57|67.77|68.58|67.78|68.57|67.77|5
1654078420000|2022-06-01 10:13:40|68.58|67.78|68.58|67.78|68.58|67.78|68.57|67.77|5
1654078430000|2022-06-01 10:13:50|68.59|67.79|68.58|67.78|68.6|67.8|68.58|67.78|10
1654078450000|2022-06-01 10:14:10|68.57|67.77|68.57|67.77|68.58|67.78|68.57|67.77|7
1654078460000|2022-06-01 10:14:20|68.56|67.76|68.56|67.76|68.59|67.79|68.56|67.76|7
1654078470000|2022-06-01 10:14:30|68.57|67.77|68.58|67.78|68.58|67.78|68.56|67.76|8
1654078480000|2022-06-01 10:14:40|68.57|67.77|68.57|67.77|68.59|67.79|68.57|67.77|20
1654078490000|2022-06-01 10:14:50|68.58|67.78|68.57|67.77|68.58|67.78|68.57|67.77|2
1654078500000|2022-06-01 10:15:00|68.58|67.78|68.57|67.77|68.58|67.78|68.56|67.76|13
1654078510000|2022-06-01 10:15:10|68.58|67.78|68.57|67.77|68.58|67.78|68.56|67.76|14
1654078520000|2022-06-01 10:15:20|68.56|67.76|68.57|67.77|68.58|67.78|68.55|67.75|11
1654078530000|2022-06-01 10:15:30|68.58|67.78|68.57|67.77|68.58|67.78|68.56|67.76|8
1654078540000|2022-06-01 10:15:40|68.58|67.78|68.57|67.77|68.58|67.78|68.56|67.76|16
1654078550000|2022-06-01 10:15:50|68.58|67.78|68.57|67.77|68.58|67.78|68.57|67.77|2
1654078560000|2022-06-01 10:16:00|68.58|67.78|68.58|67.78|68.58|67.78|68.57|67.77|5
1654078570000|2022-06-01 10:16:10|68.57|67.77|68.58|67.78|68.58|67.78|68.57|67.77|2
1654078580000|2022-06-01 10:16:20|68.57|67.77|68.5|67.7|68.57|67.77|68.49|67.69|11
1654078590000|2022-06-01 10:16:30|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|4
1654078600000|2022-06-01 10:16:40|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|2
1654078610000|2022-06-01 10:16:50|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|6
1654078620000|2022-06-01 10:17:00|68.49|67.69|68.48|67.68|68.5|67.7|68.48|67.68|6
1654078630000|2022-06-01 10:17:10|68.49|67.69|68.47|67.67|68.49|67.69|68.47|67.67|9
1654078640000|2022-06-01 10:17:20|68.48|67.68|68.49|67.69|68.49|67.69|68.47|67.67|6
1654078650000|2022-06-01 10:17:30|68.48|67.68|68.48|67.68|68.49|67.69|68.47|67.67|11
1654078660000|2022-06-01 10:17:40|68.46|67.66|68.48|67.68|68.48|67.68|68.46|67.66|13
1654078670000|2022-06-01 10:17:50|68.47|67.67|68.47|67.67|68.48|67.68|68.47|67.67|7
1654078680000|2022-06-01 10:18:00|68.48|67.68|68.49|67.69|68.49|67.69|68.47|67.67|10
1654078690000|2022-06-01 10:18:10|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|9
1654078710000|2022-06-01 10:18:30|68.47|67.67|68.48|67.68|68.48|67.68|68.47|67.67|2
1654078720000|2022-06-01 10:18:40|68.49|67.69|68.49|67.69|68.49|67.69|68.49|67.69|1
1654078730000|2022-06-01 10:18:50|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|6
1654078740000|2022-06-01 10:19:00|68.48|67.68|68.5|67.7|68.5|67.7|68.48|67.68|3
1654078750000|2022-06-01 10:19:10|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|6
1654078770000|2022-06-01 10:19:30|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|6
1654078780000|2022-06-01 10:19:40|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|5
1654078790000|2022-06-01 10:19:50|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|20
1654078800000|2022-06-01 10:20:00|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|13
1654078810000|2022-06-01 10:20:10|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|10
1654078820000|2022-06-01 10:20:20|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|4
1654078830000|2022-06-01 10:20:30|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|6
1654078840000|2022-06-01 10:20:40|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|4
1654078850000|2022-06-01 10:20:50|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|10
1654078860000|2022-06-01 10:21:00|68.51|67.71|68.53|67.73|68.53|67.73|68.5|67.7|15
1654078870000|2022-06-01 10:21:10|68.52|67.72|68.54|67.74|68.54|67.74|68.51|67.71|8
1654078880000|2022-06-01 10:21:20|68.53|67.73|68.53|67.73|68.54|67.74|68.53|67.73|13
1654078890000|2022-06-01 10:21:30|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|14
1654078900000|2022-06-01 10:21:40|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|10
1654078910000|2022-06-01 10:21:50|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|8
1654078920000|2022-06-01 10:22:00|68.54|67.74|68.54|67.74|68.54|67.74|68.54|67.74|1
1654078930000|2022-06-01 10:22:10|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|15
1654078940000|2022-06-01 10:22:20|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|17
1654078950000|2022-06-01 10:22:30|68.52|67.72|68.5|67.7|68.52|67.72|68.5|67.7|3
1654078960000|2022-06-01 10:22:40|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|8
1654078970000|2022-06-01 10:22:50|68.49|67.69|68.49|67.69|68.49|67.69|68.49|67.69|1
1654078990000|2022-06-01 10:23:10|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|6
1654079000000|2022-06-01 10:23:20|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|2
1654079010000|2022-06-01 10:23:30|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|2
1654079020000|2022-06-01 10:23:40|68.47|67.67|68.49|67.69|68.5|67.7|68.47|67.67|13
1654079030000|2022-06-01 10:23:50|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|11
1654079040000|2022-06-01 10:24:00|68.49|67.69|68.49|67.69|68.49|67.69|68.48|67.68|5
1654079060000|2022-06-01 10:24:20|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|8
1654079070000|2022-06-01 10:24:30|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|8
1654079080000|2022-06-01 10:24:40|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|5
1654079090000|2022-06-01 10:24:50|68.51|67.71|68.48|67.68|68.51|67.71|68.48|67.68|8
1654079100000|2022-06-01 10:25:00|68.49|67.69|68.48|67.68|68.49|67.69|68.48|67.68|8
1654079110000|2022-06-01 10:25:10|68.49|67.69|68.48|67.68|68.49|67.69|68.47|67.67|10
1654079120000|2022-06-01 10:25:20|68.47|67.67|68.47|67.67|68.49|67.69|68.46|67.66|19
1654079130000|2022-06-01 10:25:30|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|3
1654079140000|2022-06-01 10:25:40|68.49|67.69|68.48|67.68|68.49|67.69|68.48|67.68|2
1654079160000|2022-06-01 10:26:00|68.47|67.67|68.48|67.68|68.48|67.68|68.47|67.67|4
1654079170000|2022-06-01 10:26:10|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|3
1654079180000|2022-06-01 10:26:20|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|4
1654079200000|2022-06-01 10:26:40|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|10
1654079210000|2022-06-01 10:26:50|68.5|67.7|68.48|67.68|68.5|67.7|68.48|67.68|7
1654079220000|2022-06-01 10:27:00|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|2
1654079230000|2022-06-01 10:27:10|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|5
1654079240000|2022-06-01 10:27:20|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|2
1654079250000|2022-06-01 10:27:30|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|2
1654079260000|2022-06-01 10:27:40|68.48|67.68|68.48|67.68|68.5|67.7|68.48|67.68|7
1654079270000|2022-06-01 10:27:50|68.49|67.69|68.48|67.68|68.49|67.69|68.48|67.68|8
1654079280000|2022-06-01 10:28:00|68.49|67.69|68.49|67.69|68.49|67.69|68.48|67.68|11
1654079290000|2022-06-01 10:28:10|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|9
1654079300000|2022-06-01 10:28:20|68.49|67.69|68.49|67.69|68.49|67.69|68.48|67.68|3
1654079310000|2022-06-01 10:28:30|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|2
1654079320000|2022-06-01 10:28:40|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|7
1654079330000|2022-06-01 10:28:50|68.5|67.7|68.49|67.69|68.5|67.7|68.49|67.69|6
1654079340000|2022-06-01 10:29:00|68.5|67.7|68.5|67.7|68.5|67.7|68.5|67.7|1
1654079350000|2022-06-01 10:29:10|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|6
1654079360000|2022-06-01 10:29:20|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|2
1654079370000|2022-06-01 10:29:30|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|3
1654079380000|2022-06-01 10:29:40|68.49|67.69|68.49|67.69|68.49|67.69|68.49|67.69|1
1654079390000|2022-06-01 10:29:50|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|4
1654079400000|2022-06-01 10:30:00|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|12
1654079410000|2022-06-01 10:30:10|68.48|67.68|68.49|67.69|68.5|67.7|68.48|67.68|9
1654079420000|2022-06-01 10:30:20|68.5|67.7|68.5|67.7|68.5|67.7|68.5|67.7|1
1654079430000|2022-06-01 10:30:30|68.51|67.71|68.51|67.71|68.52|67.72|68.51|67.71|7
1654079440000|2022-06-01 10:30:40|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1654079450000|2022-06-01 10:30:50|68.51|67.71|68.49|67.69|68.52|67.72|68.49|67.69|11
1654079460000|2022-06-01 10:31:00|68.5|67.7|68.52|67.72|68.52|67.72|68.5|67.7|5
1654079470000|2022-06-01 10:31:10|68.51|67.71|68.53|67.73|68.53|67.73|68.51|67.71|5
1654079480000|2022-06-01 10:31:20|68.52|67.72|68.53|67.73|68.54|67.74|68.52|67.72|6
1654079490000|2022-06-01 10:31:30|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|4
1654079500000|2022-06-01 10:31:40|68.54|67.74|68.55|67.75|68.55|67.75|68.54|67.74|4
1654079510000|2022-06-01 10:31:50|68.54|67.74|68.54|67.74|68.54|67.74|68.54|67.74|1
1654079520000|2022-06-01 10:32:00|68.53|67.73|68.54|67.74|68.54|67.74|68.53|67.73|2
1654079530000|2022-06-01 10:32:10|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|7
1654079540000|2022-06-01 10:32:20|68.55|67.75|68.58|67.78|68.6|67.8|68.53|67.73|17
1654079550000|2022-06-01 10:32:30|68.59|67.79|68.59|67.79|68.61|67.81|68.58|67.78|10
1654079560000|2022-06-01 10:32:40|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|7
1654079570000|2022-06-01 10:32:50|68.59|67.79|68.59|67.79|68.59|67.79|68.59|67.79|1
1654079580000|2022-06-01 10:33:00|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|2
1654079590000|2022-06-01 10:33:10|68.57|67.77|68.51|67.71|68.58|67.78|68.51|67.71|8
1654079620000|2022-06-01 10:33:40|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|6
1654079630000|2022-06-01 10:33:50|68.52|67.72|68.51|67.71|68.53|67.73|68.5|67.7|13
1654079640000|2022-06-01 10:34:00|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|9
1654079650000|2022-06-01 10:34:10|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|2
1654079660000|2022-06-01 10:34:20|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|4
1654079670000|2022-06-01 10:34:30|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|4
1654079710000|2022-06-01 10:35:10|68.52|67.72|68.52|67.72|68.52|67.72|68.52|67.72|1
1654079730000|2022-06-01 10:35:30|68.53|67.73|68.53|67.73|68.53|67.73|68.53|67.73|1
1654079740000|2022-06-01 10:35:40|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|2
1654079770000|2022-06-01 10:36:10|68.52|67.72|68.52|67.72|68.52|67.72|68.52|67.72|1
1654079780000|2022-06-01 10:36:20|68.53|67.73|68.53|67.73|68.54|67.74|68.52|67.72|5
1654079790000|2022-06-01 10:36:30|68.54|67.74|68.53|67.73|68.54|67.74|68.53|67.73|2
1654079800000|2022-06-01 10:36:40|68.52|67.72|68.49|67.69|68.52|67.72|68.49|67.69|4
1654079810000|2022-06-01 10:36:50|68.5|67.7|68.51|67.71|68.54|67.74|68.5|67.7|13
1654079820000|2022-06-01 10:37:00|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1654079840000|2022-06-01 10:37:20|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|2
1654079850000|2022-06-01 10:37:30|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|2
1654079860000|2022-06-01 10:37:40|68.51|67.71|68.51|67.71|68.51|67.71|68.51|67.71|1
1654079870000|2022-06-01 10:37:50|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|2
1654079880000|2022-06-01 10:38:00|68.52|67.72|68.52|67.72|68.54|67.74|68.52|67.72|6
1654079890000|2022-06-01 10:38:10|68.54|67.74|68.53|67.73|68.54|67.74|68.51|67.71|7
1654079900000|2022-06-01 10:38:20|68.52|67.72|68.52|67.72|68.52|67.72|68.52|67.72|1
1654079910000|2022-06-01 10:38:30|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|5
1654079920000|2022-06-01 10:38:40|68.5|67.7|68.48|67.68|68.52|67.72|68.48|67.68|11
1654079930000|2022-06-01 10:38:50|68.49|67.69|68.35|67.55|68.49|67.69|68.34|67.54|21
1654079940000|2022-06-01 10:39:00|68.34|67.54|68.33|67.53|68.34|67.54|68.32|67.52|6
1654079950000|2022-06-01 10:39:10|68.32|67.52|68.33|67.53|68.33|67.53|68.32|67.52|6
1654079960000|2022-06-01 10:39:20|68.34|67.54|68.33|67.53|68.34|67.54|68.32|67.52|6
1654079970000|2022-06-01 10:39:30|68.32|67.52|68.33|67.53|68.34|67.54|68.3|67.5|9
1654079980000|2022-06-01 10:39:40|68.32|67.52|68.32|67.52|68.33|67.53|68.31|67.51|14
1654079990000|2022-06-01 10:39:50|68.31|67.51|68.31|67.51|68.32|67.52|68.31|67.51|5
1654080000000|2022-06-01 10:40:00|68.33|67.53|68.3|67.5|68.33|67.53|68.29|67.49|11
1654080010000|2022-06-01 10:40:10|68.33|67.53|68.31|67.51|68.33|67.53|68.29|67.49|11
1654080020000|2022-06-01 10:40:20|68.32|67.52|68.32|67.52|68.33|67.53|68.31|67.51|7
1654080030000|2022-06-01 10:40:30|68.33|67.53|68.32|67.52|68.33|67.53|68.31|67.51|6
1654080040000|2022-06-01 10:40:40|68.31|67.51|68.31|67.51|68.33|67.53|68.31|67.51|10
1654080050000|2022-06-01 10:40:50|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|10
1654080060000|2022-06-01 10:41:00|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|6
1654080070000|2022-06-01 10:41:10|68.32|67.52|68.33|67.53|68.34|67.54|68.32|67.52|11
1654080080000|2022-06-01 10:41:20|68.32|67.52|68.31|67.51|68.33|67.53|68.28|67.48|9
1654080090000|2022-06-01 10:41:30|68.32|67.52|68.31|67.51|68.32|67.52|68.28|67.48|15
1654080100000|2022-06-01 10:41:40|68.29|67.49|68.29|67.49|68.3|67.5|68.28|67.48|6
1654080110000|2022-06-01 10:41:50|68.3|67.5|68.32|67.52|68.32|67.52|68.29|67.49|5
1654080120000|2022-06-01 10:42:00|68.31|67.51|68.33|67.53|68.34|67.54|68.31|67.51|11
1654080130000|2022-06-01 10:42:10|68.34|67.54|68.32|67.52|68.34|67.54|68.32|67.52|7
1654080140000|2022-06-01 10:42:20|68.33|67.53|68.34|67.54|68.34|67.54|68.32|67.52|6
1654080160000|2022-06-01 10:42:40|68.36|67.56|68.38|67.58|68.4|67.6|68.36|67.56|10
1654080170000|2022-06-01 10:42:50|68.39|67.59|68.39|67.59|68.39|67.59|68.38|67.58|5
1654080180000|2022-06-01 10:43:00|68.38|67.58|68.4|67.6|68.4|67.6|68.38|67.58|7
1654080190000|2022-06-01 10:43:10|68.39|67.59|68.42|67.62|68.42|67.62|68.39|67.59|6
1654080200000|2022-06-01 10:43:20|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|4
1654080210000|2022-06-01 10:43:30|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|8
1654080220000|2022-06-01 10:43:40|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|12
1654080230000|2022-06-01 10:43:50|68.43|67.63|68.53|67.73|68.53|67.73|68.43|67.63|10
1654080240000|2022-06-01 10:44:00|68.52|67.72|68.52|67.72|68.53|67.73|68.49|67.69|13
1654080250000|2022-06-01 10:44:10|68.51|67.71|68.52|67.72|68.52|67.72|68.51|67.71|10
1654080260000|2022-06-01 10:44:20|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|15
1654080270000|2022-06-01 10:44:30|68.5|67.7|68.51|67.71|68.52|67.72|68.49|67.69|15
1654080280000|2022-06-01 10:44:40|68.5|67.7|68.5|67.7|68.5|67.7|68.48|67.68|6
1654080290000|2022-06-01 10:44:50|68.49|67.69|68.49|67.69|68.51|67.71|68.48|67.68|13
1654080300000|2022-06-01 10:45:00|68.5|67.7|68.49|67.69|68.5|67.7|68.48|67.68|8
1654080310000|2022-06-01 10:45:10|68.48|67.68|68.5|67.7|68.51|67.71|68.48|67.68|7
1654080320000|2022-06-01 10:45:20|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|3
1654080330000|2022-06-01 10:45:30|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|14
1654080340000|2022-06-01 10:45:40|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|4
1654080350000|2022-06-01 10:45:50|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|5
1654080360000|2022-06-01 10:46:00|68.53|67.73|68.53|67.73|68.54|67.74|68.51|67.71|9
1654080370000|2022-06-01 10:46:10|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|8
1654080380000|2022-06-01 10:46:20|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|4
1654080390000|2022-06-01 10:46:30|68.52|67.72|68.51|67.71|68.52|67.72|68.5|67.7|12
1654080400000|2022-06-01 10:46:40|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|20
1654080410000|2022-06-01 10:46:50|68.5|67.7|68.44|67.64|68.51|67.71|68.43|67.63|22
1654080420000|2022-06-01 10:47:00|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|2
1654080430000|2022-06-01 10:47:10|68.45|67.65|68.5|67.7|68.5|67.7|68.44|67.64|11
1654080440000|2022-06-01 10:47:20|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|10
1654080450000|2022-06-01 10:47:30|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|4
1654080460000|2022-06-01 10:47:40|68.49|67.69|68.5|67.7|68.51|67.71|68.49|67.69|15
1654080470000|2022-06-01 10:47:50|68.49|67.69|68.48|67.68|68.5|67.7|68.48|67.68|8
1654080480000|2022-06-01 10:48:00|68.47|67.67|68.47|67.67|68.47|67.67|68.47|67.67|1
1654080500000|2022-06-01 10:48:20|68.48|67.68|68.49|67.69|68.49|67.69|68.47|67.67|4
1654080510000|2022-06-01 10:48:30|68.5|67.7|68.53|67.73|68.54|67.74|68.49|67.69|7
1654080520000|2022-06-01 10:48:40|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|12
1654080530000|2022-06-01 10:48:50|68.5|67.7|68.51|67.71|68.52|67.72|68.49|67.69|13
1654080540000|2022-06-01 10:49:00|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|4
1654080550000|2022-06-01 10:49:10|68.52|67.72|68.49|67.69|68.52|67.72|68.49|67.69|9
1654080560000|2022-06-01 10:49:20|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1654080580000|2022-06-01 10:49:40|68.49|67.69|68.48|67.68|68.49|67.69|68.47|67.67|10
1654080590000|2022-06-01 10:49:50|68.49|67.69|68.49|67.69|68.49|67.69|68.47|67.67|8
1654080600000|2022-06-01 10:50:00|68.48|67.68|68.48|67.68|68.5|67.7|68.48|67.68|11
1654080610000|2022-06-01 10:50:10|68.49|67.69|68.48|67.68|68.49|67.69|68.48|67.68|2
1654080620000|2022-06-01 10:50:20|68.47|67.67|68.47|67.67|68.48|67.68|68.47|67.67|9
1654080630000|2022-06-01 10:50:30|68.48|67.68|68.44|67.64|68.48|67.68|68.42|67.62|5
1654080640000|2022-06-01 10:50:40|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|2
1654080650000|2022-06-01 10:50:50|68.43|67.63|68.39|67.59|68.43|67.63|68.39|67.59|13
1654080660000|2022-06-01 10:51:00|68.4|67.6|68.39|67.59|68.42|67.62|68.39|67.59|13
1654080670000|2022-06-01 10:51:10|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|7
1654080680000|2022-06-01 10:51:20|68.39|67.59|68.43|67.63|68.45|67.65|68.39|67.59|9
1654080700000|2022-06-01 10:51:40|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|2
1654080710000|2022-06-01 10:51:50|68.44|67.64|68.42|67.62|68.44|67.64|68.42|67.62|3
1654080720000|2022-06-01 10:52:00|68.43|67.63|68.43|67.63|68.44|67.64|68.42|67.62|13
1654080730000|2022-06-01 10:52:10|68.44|67.64|68.44|67.64|68.44|67.64|68.42|67.62|10
1654080740000|2022-06-01 10:52:20|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|6
1654080760000|2022-06-01 10:52:40|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|4
1654080770000|2022-06-01 10:52:50|68.43|67.63|68.43|67.63|68.44|67.64|68.43|67.63|11
1654080780000|2022-06-01 10:53:00|68.42|67.62|68.42|67.62|68.42|67.62|68.41|67.61|3
1654080790000|2022-06-01 10:53:10|68.43|67.63|68.43|67.63|68.45|67.65|68.43|67.63|4
1654080810000|2022-06-01 10:53:30|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|8
1654080820000|2022-06-01 10:53:40|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|6
1654080830000|2022-06-01 10:53:50|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|4
1654080840000|2022-06-01 10:54:00|68.42|67.62|68.41|67.61|68.43|67.63|68.41|67.61|4
1654080850000|2022-06-01 10:54:10|68.42|67.62|68.38|67.58|68.42|67.62|68.38|67.58|7
1654080860000|2022-06-01 10:54:20|68.39|67.59|68.39|67.59|68.39|67.59|68.37|67.57|5
1654080880000|2022-06-01 10:54:40|68.38|67.58|68.38|67.58|68.39|67.59|68.38|67.58|13
1654080890000|2022-06-01 10:54:50|68.39|67.59|68.38|67.58|68.39|67.59|68.38|67.58|6
1654080900000|2022-06-01 10:55:00|68.37|67.57|68.38|67.58|68.38|67.58|68.37|67.57|6
1654080910000|2022-06-01 10:55:10|68.37|67.57|68.38|67.58|68.38|67.58|68.37|67.57|2
1654080920000|2022-06-01 10:55:20|68.37|67.57|68.34|67.54|68.37|67.57|68.34|67.54|2
1654080930000|2022-06-01 10:55:30|68.33|67.53|68.39|67.59|68.4|67.6|68.33|67.53|12
1654080940000|2022-06-01 10:55:40|68.37|67.57|68.37|67.57|68.38|67.58|68.37|67.57|7
1654080950000|2022-06-01 10:55:50|68.35|67.55|68.33|67.53|68.35|67.55|68.33|67.53|7
1654080960000|2022-06-01 10:56:00|68.32|67.52|68.4|67.6|68.41|67.61|68.32|67.52|13
1654080970000|2022-06-01 10:56:10|68.41|67.61|68.41|67.61|68.41|67.61|68.4|67.6|7
1654080980000|2022-06-01 10:56:20|68.4|67.6|68.41|67.61|68.42|67.62|68.4|67.6|10
1654080990000|2022-06-01 10:56:30|68.43|67.63|68.43|67.63|68.43|67.63|68.41|67.61|7
1654081000000|2022-06-01 10:56:40|68.44|67.64|68.43|67.63|68.44|67.64|68.42|67.62|8
1654081010000|2022-06-01 10:56:50|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|2
1654081020000|2022-06-01 10:57:00|68.42|67.62|68.42|67.62|68.42|67.62|68.42|67.62|1
1654081030000|2022-06-01 10:57:10|68.41|67.61|68.43|67.63|68.43|67.63|68.41|67.61|5
1654081040000|2022-06-01 10:57:20|68.44|67.64|68.43|67.63|68.44|67.64|68.43|67.63|10
1654081050000|2022-06-01 10:57:30|68.44|67.64|68.46|67.66|68.46|67.66|68.43|67.63|11
1654081060000|2022-06-01 10:57:40|68.45|67.65|68.45|67.65|68.46|67.66|68.45|67.65|5
1654081070000|2022-06-01 10:57:50|68.46|67.66|68.45|67.65|68.46|67.66|68.45|67.65|2
1654081080000|2022-06-01 10:58:00|68.44|67.64|68.44|67.64|68.45|67.65|68.44|67.64|9
1654081090000|2022-06-01 10:58:10|68.43|67.63|68.42|67.62|68.43|67.63|68.42|67.62|2
1654081100000|2022-06-01 10:58:20|68.43|67.63|68.41|67.61|68.43|67.63|68.4|67.6|9
1654081110000|2022-06-01 10:58:30|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|14
1654081120000|2022-06-01 10:58:40|68.4|67.6|68.42|67.62|68.42|67.62|68.4|67.6|5
1654081130000|2022-06-01 10:58:50|68.43|67.63|68.43|67.63|68.43|67.63|68.42|67.62|7
1654081140000|2022-06-01 10:59:00|68.42|67.62|68.41|67.61|68.43|67.63|68.41|67.61|8
1654081150000|2022-06-01 10:59:10|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|4
1654081160000|2022-06-01 10:59:20|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|12
1654081170000|2022-06-01 10:59:30|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|6
1654081180000|2022-06-01 10:59:40|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|2
1654081190000|2022-06-01 10:59:50|68.43|67.63|68.41|67.61|68.43|67.63|68.4|67.6|3
1654081200000|2022-06-01 11:00:00|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|12
1654081210000|2022-06-01 11:00:10|68.43|67.63|68.4|67.6|68.43|67.63|68.39|67.59|5
1654081220000|2022-06-01 11:00:20|68.39|67.59|68.39|67.59|68.41|67.61|68.39|67.59|4
1654081230000|2022-06-01 11:00:30|68.38|67.58|68.37|67.57|68.39|67.59|68.37|67.57|4
1654081240000|2022-06-01 11:00:40|68.38|67.58|68.39|67.59|68.41|67.61|68.37|67.57|16
1654081250000|2022-06-01 11:00:50|68.38|67.58|68.39|67.59|68.41|67.61|68.38|67.58|13
1654081260000|2022-06-01 11:01:00|68.38|67.58|68.42|67.62|68.43|67.63|68.38|67.58|13
1654081270000|2022-06-01 11:01:10|68.44|67.64|68.43|67.63|68.44|67.64|68.4|67.6|12
1654081280000|2022-06-01 11:01:20|68.42|67.62|68.41|67.61|68.43|67.63|68.41|67.61|3
1654081290000|2022-06-01 11:01:30|68.42|67.62|68.42|67.62|68.42|67.62|68.41|67.61|13
1654081300000|2022-06-01 11:01:40|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|7
1654081310000|2022-06-01 11:01:50|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|15
1654081320000|2022-06-01 11:02:00|68.39|67.59|68.4|67.6|68.41|67.61|68.39|67.59|7
1654081330000|2022-06-01 11:02:10|68.39|67.59|68.4|67.6|68.4|67.6|68.39|67.59|12
1654081340000|2022-06-01 11:02:20|68.41|67.61|68.43|67.63|68.43|67.63|68.41|67.61|3
1654081350000|2022-06-01 11:02:30|68.42|67.62|68.42|67.62|68.43|67.63|68.42|67.62|3
1654081360000|2022-06-01 11:02:40|68.41|67.61|68.41|67.61|68.41|67.61|68.41|67.61|1
1654081370000|2022-06-01 11:02:50|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|6
1654081380000|2022-06-01 11:03:00|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|12
1654081390000|2022-06-01 11:03:10|68.41|67.61|68.41|67.61|68.42|67.62|68.41|67.61|13
1654081400000|2022-06-01 11:03:20|68.42|67.62|68.41|67.61|68.42|67.62|68.4|67.6|10
1654081410000|2022-06-01 11:03:30|68.42|67.62|68.42|67.62|68.43|67.63|68.42|67.62|5
1654081420000|2022-06-01 11:03:40|68.43|67.63|68.42|67.62|68.43|67.63|68.41|67.61|8
1654081430000|2022-06-01 11:03:50|68.41|67.61|68.39|67.59|68.42|67.62|68.39|67.59|9
1654081440000|2022-06-01 11:04:00|68.4|67.6|68.41|67.61|68.43|67.63|68.39|67.59|10
1654081450000|2022-06-01 11:04:10|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|5
1654081460000|2022-06-01 11:04:20|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|3
1654081470000|2022-06-01 11:04:30|68.39|67.59|68.4|67.6|68.41|67.61|68.39|67.59|8
1654081480000|2022-06-01 11:04:40|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|2
1654081490000|2022-06-01 11:04:50|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|4
1654081500000|2022-06-01 11:05:00|68.41|67.61|68.42|67.62|68.42|67.62|68.4|67.6|6
1654081510000|2022-06-01 11:05:10|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|4
1654081520000|2022-06-01 11:05:20|68.41|67.61|68.42|67.62|68.42|67.62|68.4|67.6|4
1654081530000|2022-06-01 11:05:30|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|2
1654081540000|2022-06-01 11:05:40|68.41|67.61|68.41|67.61|68.42|67.62|68.41|67.61|3
1654081550000|2022-06-01 11:05:50|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|5
1654081560000|2022-06-01 11:06:00|68.43|67.63|68.43|67.63|68.43|67.63|68.42|67.62|3
1654081570000|2022-06-01 11:06:10|68.44|67.64|68.49|67.69|68.51|67.71|68.43|67.63|17
1654081580000|2022-06-01 11:06:20|68.53|67.73|68.5|67.7|68.53|67.73|68.49|67.69|4
1654081590000|2022-06-01 11:06:30|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|4
1654081600000|2022-06-01 11:06:40|68.51|67.71|68.51|67.71|68.53|67.73|68.5|67.7|11
1654081610000|2022-06-01 11:06:50|68.52|67.72|68.55|67.75|68.55|67.75|68.51|67.71|7
1654081620000|2022-06-01 11:07:00|68.54|67.74|68.62|67.82|68.62|67.82|68.54|67.74|15
1654081630000|2022-06-01 11:07:10|68.59|67.79|68.59|67.79|68.6|67.8|68.59|67.79|5
1654081640000|2022-06-01 11:07:20|68.55|67.75|68.47|67.67|68.55|67.75|68.47|67.67|8
1654081650000|2022-06-01 11:07:30|68.48|67.68|68.51|67.71|68.51|67.71|68.48|67.68|8
1654081660000|2022-06-01 11:07:40|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|7
1654081670000|2022-06-01 11:07:50|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|4
1654081680000|2022-06-01 11:08:00|68.49|67.69|68.5|67.7|68.5|67.7|68.48|67.68|6
1654081690000|2022-06-01 11:08:10|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|8
1654081700000|2022-06-01 11:08:20|68.49|67.69|68.49|67.69|68.49|67.69|68.48|67.68|5
1654081710000|2022-06-01 11:08:30|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|3
1654081730000|2022-06-01 11:08:50|68.47|67.67|68.47|67.67|68.48|67.68|68.46|67.66|11
1654081740000|2022-06-01 11:09:00|68.46|67.66|68.46|67.66|68.47|67.67|68.46|67.66|7
1654081750000|2022-06-01 11:09:10|68.47|67.67|68.48|67.68|68.48|67.68|68.46|67.66|8
1654081760000|2022-06-01 11:09:20|68.47|67.67|68.48|67.68|68.49|67.69|68.47|67.67|4
1654081770000|2022-06-01 11:09:30|68.47|67.67|68.48|67.68|68.48|67.68|68.47|67.67|2
1654081780000|2022-06-01 11:09:40|68.47|67.67|68.48|67.68|68.48|67.68|68.47|67.67|2
1654081790000|2022-06-01 11:09:50|68.49|67.69|68.49|67.69|68.5|67.7|68.48|67.68|5
1654081800000|2022-06-01 11:10:00|68.48|67.68|68.5|67.7|68.5|67.7|68.48|67.68|5
1654081810000|2022-06-01 11:10:10|68.49|67.69|68.53|67.73|68.54|67.74|68.49|67.69|10
1654081820000|2022-06-01 11:10:20|68.54|67.74|68.53|67.73|68.54|67.74|68.52|67.72|10
1654081830000|2022-06-01 11:10:30|68.51|67.71|68.53|67.73|68.53|67.73|68.48|67.68|12
1654081840000|2022-06-01 11:10:40|68.49|67.69|68.48|67.68|68.53|67.73|68.48|67.68|14
1654081850000|2022-06-01 11:10:50|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|6
1654081860000|2022-06-01 11:11:00|68.51|67.71|68.51|67.71|68.51|67.71|68.51|67.71|1
1654081870000|2022-06-01 11:11:10|68.5|67.7|68.49|67.69|68.51|67.71|68.49|67.69|6
1654081880000|2022-06-01 11:11:20|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1654081900000|2022-06-01 11:11:40|68.51|67.71|68.51|67.71|68.53|67.73|68.49|67.69|9
1654081910000|2022-06-01 11:11:50|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1654081920000|2022-06-01 11:12:00|68.52|67.72|68.49|67.69|68.52|67.72|68.49|67.69|6
1654081930000|2022-06-01 11:12:10|68.5|67.7|68.5|67.7|68.52|67.72|68.5|67.7|7
1654081940000|2022-06-01 11:12:20|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|5
1654081950000|2022-06-01 11:12:30|68.52|67.72|68.5|67.7|68.52|67.72|68.5|67.7|9
1654081960000|2022-06-01 11:12:40|68.51|67.71|68.5|67.7|68.54|67.74|68.5|67.7|8
1654081970000|2022-06-01 11:12:50|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|5
1654081980000|2022-06-01 11:13:00|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|9
1654081990000|2022-06-01 11:13:10|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|5
1654082000000|2022-06-01 11:13:20|68.6|67.8|68.62|67.82|68.63|67.83|68.6|67.8|21
1654082010000|2022-06-01 11:13:30|68.63|67.83|68.62|67.82|68.63|67.83|68.62|67.82|18
1654082020000|2022-06-01 11:13:40|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|2
1654082030000|2022-06-01 11:13:50|68.65|67.85|68.66|67.86|68.7|67.9|68.65|67.85|16
1654082040000|2022-06-01 11:14:00|68.65|67.85|68.69|67.89|68.69|67.89|68.64|67.84|5
1654082050000|2022-06-01 11:14:10|68.7|67.9|68.69|67.89|68.7|67.9|68.69|67.89|4
1654082060000|2022-06-01 11:14:20|68.7|67.9|68.68|67.88|68.7|67.9|68.67|67.87|7
1654082070000|2022-06-01 11:14:30|68.69|67.89|68.65|67.85|68.69|67.89|68.63|67.83|14
1654082080000|2022-06-01 11:14:40|68.64|67.84|68.68|67.88|68.69|67.89|68.64|67.84|10
1654082090000|2022-06-01 11:14:50|68.69|67.89|68.69|67.89|68.69|67.89|68.68|67.88|13
1654082100000|2022-06-01 11:15:00|68.67|67.87|68.65|67.85|68.67|67.87|68.64|67.84|15
1654082110000|2022-06-01 11:15:10|68.66|67.86|68.73|67.93|68.75|67.95|68.65|67.85|11
1654082120000|2022-06-01 11:15:20|68.74|67.94|68.72|67.92|68.74|67.94|68.71|67.91|9
1654082130000|2022-06-01 11:15:30|68.73|67.93|68.73|67.93|68.73|67.93|68.7|67.9|11
1654082140000|2022-06-01 11:15:40|68.72|67.92|68.72|67.92|68.72|67.92|68.71|67.91|5
1654082150000|2022-06-01 11:15:50|68.73|67.93|68.71|67.91|68.73|67.93|68.71|67.91|7
1654082160000|2022-06-01 11:16:00|68.7|67.9|68.65|67.85|68.7|67.9|68.65|67.85|5
1654082170000|2022-06-01 11:16:10|68.64|67.84|68.63|67.83|68.65|67.85|68.63|67.83|16
1654082180000|2022-06-01 11:16:20|68.64|67.84|68.63|67.83|68.64|67.84|68.62|67.82|6
1654082190000|2022-06-01 11:16:30|68.62|67.82|68.58|67.78|68.63|67.83|68.58|67.78|11
1654082200000|2022-06-01 11:16:40|68.59|67.79|68.58|67.78|68.59|67.79|68.58|67.78|2
1654082210000|2022-06-01 11:16:50|68.59|67.79|68.59|67.79|68.59|67.79|68.59|67.79|1
1654082220000|2022-06-01 11:17:00|68.58|67.78|68.6|67.8|68.61|67.81|68.58|67.78|12
1654082230000|2022-06-01 11:17:10|68.63|67.83|68.55|67.75|68.63|67.83|68.55|67.75|11
1654082240000|2022-06-01 11:17:20|68.56|67.76|68.54|67.74|68.56|67.76|68.53|67.73|13
1654082250000|2022-06-01 11:17:30|68.55|67.75|68.52|67.72|68.55|67.75|68.52|67.72|4
1654082260000|2022-06-01 11:17:40|68.51|67.71|68.5|67.7|68.51|67.71|68.48|67.68|17
1654082270000|2022-06-01 11:17:50|68.49|67.69|68.5|67.7|68.52|67.72|68.48|67.68|13
1654082280000|2022-06-01 11:18:00|68.49|67.69|68.5|67.7|68.5|67.7|68.49|67.69|2
1654082290000|2022-06-01 11:18:10|68.51|67.71|68.5|67.7|68.51|67.71|68.49|67.69|12
1654082300000|2022-06-01 11:18:20|68.49|67.69|68.49|67.69|68.5|67.7|68.49|67.69|3
1654082310000|2022-06-01 11:18:30|68.48|67.68|68.49|67.69|68.49|67.69|68.48|67.68|4
1654082320000|2022-06-01 11:18:40|68.48|67.68|68.44|67.64|68.48|67.68|68.43|67.63|19
1654082330000|2022-06-01 11:18:50|68.43|67.63|68.45|67.65|68.45|67.65|68.43|67.63|19
1654082340000|2022-06-01 11:19:00|68.44|67.64|68.41|67.61|68.45|67.65|68.41|67.61|15
1654082350000|2022-06-01 11:19:10|68.43|67.63|68.42|67.62|68.43|67.63|68.4|67.6|15
1654082360000|2022-06-01 11:19:20|68.43|67.63|68.42|67.62|68.43|67.63|68.41|67.61|15
1654082370000|2022-06-01 11:19:30|68.41|67.61|68.32|67.52|68.42|67.62|68.32|67.52|22
1654082380000|2022-06-01 11:19:40|68.33|67.53|68.24|67.44|68.33|67.53|68.24|67.44|15
1654082390000|2022-06-01 11:19:50|68.23|67.43|68.12|67.32|68.24|67.44|68.09|67.29|17
1654082400000|2022-06-01 11:20:00|68.11|67.31|68.09|67.29|68.11|67.31|68.07|67.27|15
1654082410000|2022-06-01 11:20:10|68.08|67.28|68|67.2|68.08|67.28|67.99|67.19|14
1654082420000|2022-06-01 11:20:20|67.99|67.19|67.99|67.19|68.01|67.21|67.99|67.19|11
1654082430000|2022-06-01 11:20:30|68|67.2|68.01|67.21|68.04|67.24|67.99|67.19|14
1654082440000|2022-06-01 11:20:40|68.02|67.22|68|67.2|68.02|67.22|68|67.2|17
1654082450000|2022-06-01 11:20:50|68.01|67.21|67.97|67.17|68.02|67.22|67.97|67.17|14
1654082460000|2022-06-01 11:21:00|67.96|67.16|67.91|67.11|67.96|67.16|67.91|67.11|10
1654082470000|2022-06-01 11:21:10|67.9|67.1|67.97|67.17|67.97|67.17|67.9|67.1|11
1654082480000|2022-06-01 11:21:20|67.98|67.18|68|67.2|68.02|67.22|67.98|67.18|13
1654082490000|2022-06-01 11:21:30|67.99|67.19|68|67.2|68.04|67.24|67.99|67.19|15
1654082500000|2022-06-01 11:21:40|67.99|67.19|67.92|67.12|68|67.2|67.92|67.12|15
1654082510000|2022-06-01 11:21:50|67.91|67.11|67.88|67.08|67.93|67.13|67.88|67.08|20
1654082520000|2022-06-01 11:22:00|67.91|67.11|67.91|67.11|67.92|67.12|67.87|67.07|13
1654082530000|2022-06-01 11:22:10|67.9|67.1|67.9|67.1|67.92|67.12|67.89|67.09|15
1654082540000|2022-06-01 11:22:20|67.89|67.09|67.91|67.11|67.91|67.11|67.89|67.09|11
1654082550000|2022-06-01 11:22:30|67.89|67.09|67.93|67.13|67.94|67.14|67.89|67.09|16
1654082560000|2022-06-01 11:22:40|67.92|67.12|67.92|67.12|67.93|67.13|67.91|67.11|17
1654082570000|2022-06-01 11:22:50|67.91|67.11|67.98|67.18|68|67.2|67.91|67.11|14
1654082580000|2022-06-01 11:23:00|67.99|67.19|68|67.2|68.02|67.22|67.97|67.17|18
1654082590000|2022-06-01 11:23:10|67.99|67.19|68.01|67.21|68.02|67.22|67.98|67.18|15
1654082600000|2022-06-01 11:23:20|68.02|67.22|68.09|67.29|68.1|67.3|68.01|67.21|15
1654082610000|2022-06-01 11:23:30|68.1|67.3|68.1|67.3|68.11|67.31|68.09|67.29|17
1654082620000|2022-06-01 11:23:40|68.11|67.31|68.12|67.32|68.12|67.32|68.08|67.28|15
1654082630000|2022-06-01 11:23:50|68.1|67.3|68.12|67.32|68.15|67.35|68.1|67.3|14
1654082640000|2022-06-01 11:24:00|68.11|67.31|68.11|67.31|68.12|67.32|68.11|67.31|5
1654082650000|2022-06-01 11:24:10|68.12|67.32|68.14|67.34|68.15|67.35|68.12|67.32|7
1654082660000|2022-06-01 11:24:20|68.15|67.35|68.2|67.4|68.21|67.41|68.13|67.33|20
1654082670000|2022-06-01 11:24:30|68.21|67.41|68.21|67.41|68.22|67.42|68.19|67.39|13
1654082680000|2022-06-01 11:24:40|68.22|67.42|68.22|67.42|68.23|67.43|68.2|67.4|10
1654082690000|2022-06-01 11:24:50|68.23|67.43|68.2|67.4|68.23|67.43|68.2|67.4|10
1654082700000|2022-06-01 11:25:00|68.21|67.41|68.22|67.42|68.23|67.43|68.21|67.41|6
1654082710000|2022-06-01 11:25:10|68.21|67.41|68.21|67.41|68.22|67.42|68.21|67.41|5
1654082720000|2022-06-01 11:25:20|68.22|67.42|68.21|67.41|68.22|67.42|68.21|67.41|2
1654082740000|2022-06-01 11:25:40|68.22|67.42|68.23|67.43|68.23|67.43|68.21|67.41|10
1654082750000|2022-06-01 11:25:50|68.22|67.42|68.23|67.43|68.23|67.43|68.22|67.42|4
1654082760000|2022-06-01 11:26:00|68.22|67.42|68.21|67.41|68.22|67.42|68.2|67.4|6
1654082770000|2022-06-01 11:26:10|68.23|67.43|68.21|67.41|68.23|67.43|68.21|67.41|2
1654082780000|2022-06-01 11:26:20|68.22|67.42|68.24|67.44|68.25|67.45|68.21|67.41|12
1654082790000|2022-06-01 11:26:30|68.23|67.43|68.22|67.42|68.23|67.43|68.21|67.41|8
1654082800000|2022-06-01 11:26:40|68.21|67.41|68.22|67.42|68.24|67.44|68.21|67.41|13
1654082810000|2022-06-01 11:26:50|68.21|67.41|68.22|67.42|68.23|67.43|68.21|67.41|14
1654082820000|2022-06-01 11:27:00|68.21|67.41|68.24|67.44|68.24|67.44|68.21|67.41|7
1654082830000|2022-06-01 11:27:10|68.26|67.46|68.23|67.43|68.26|67.46|68.23|67.43|9
1654082840000|2022-06-01 11:27:20|68.24|67.44|68.23|67.43|68.24|67.44|68.23|67.43|2
1654082850000|2022-06-01 11:27:30|68.24|67.44|68.2|67.4|68.24|67.44|68.2|67.4|10
1654082860000|2022-06-01 11:27:40|68.21|67.41|68.21|67.41|68.23|67.43|68.2|67.4|7
1654082870000|2022-06-01 11:27:50|68.2|67.4|68.21|67.41|68.21|67.41|68.2|67.4|4
1654082880000|2022-06-01 11:28:00|68.2|67.4|68.19|67.39|68.22|67.42|68.19|67.39|18
1654082890000|2022-06-01 11:28:10|68.22|67.42|68.12|67.32|68.22|67.42|68.12|67.32|15
1654082900000|2022-06-01 11:28:20|68.11|67.31|68.13|67.33|68.14|67.34|68.11|67.31|9
1654082910000|2022-06-01 11:28:30|68.12|67.32|68.11|67.31|68.13|67.33|68.11|67.31|14
1654082920000|2022-06-01 11:28:40|68.12|67.32|68.09|67.29|68.12|67.32|68.08|67.28|15
1654082930000|2022-06-01 11:28:50|68.1|67.3|68.12|67.32|68.13|67.33|68.08|67.28|9
1654082940000|2022-06-01 11:29:00|68.13|67.33|68.13|67.33|68.14|67.34|68.12|67.32|15
1654082950000|2022-06-01 11:29:10|68.14|67.34|68.11|67.31|68.14|67.34|68.11|67.31|7
1654082960000|2022-06-01 11:29:20|68.12|67.32|68.09|67.29|68.12|67.32|68.09|67.29|8
1654082970000|2022-06-01 11:29:30|68.1|67.3|68.11|67.31|68.12|67.32|68.09|67.29|16
1654082980000|2022-06-01 11:29:40|68.12|67.32|68.15|67.35|68.15|67.35|68.11|67.31|14
1654082990000|2022-06-01 11:29:50|68.14|67.34|68.12|67.32|68.15|67.35|68.12|67.32|14
1654083000000|2022-06-01 11:30:00|68.13|67.33|68.13|67.33|68.15|67.35|68.12|67.32|5
1654083010000|2022-06-01 11:30:10|68.12|67.32|68.1|67.3|68.12|67.32|68.09|67.29|17
1654083020000|2022-06-01 11:30:20|68.09|67.29|68.12|67.32|68.12|67.32|68.09|67.29|7
1654083030000|2022-06-01 11:30:30|68.09|67.29|68.08|67.28|68.11|67.31|68.06|67.26|15
1654083040000|2022-06-01 11:30:40|68.07|67.27|68.1|67.3|68.12|67.32|68.07|67.27|11
1654083050000|2022-06-01 11:30:50|68.11|67.31|68.08|67.28|68.13|67.33|68.07|67.27|21
1654083060000|2022-06-01 11:31:00|68.09|67.29|68.13|67.33|68.13|67.33|68.08|67.28|16
1654083070000|2022-06-01 11:31:10|68.14|67.34|68.17|67.37|68.19|67.39|68.14|67.34|4
1654083080000|2022-06-01 11:31:20|68.18|67.38|68.18|67.38|68.19|67.39|68.18|67.38|5
1654083090000|2022-06-01 11:31:30|68.19|67.39|68.19|67.39|68.22|67.42|68.18|67.38|8
1654083100000|2022-06-01 11:31:40|68.2|67.4|68.18|67.38|68.2|67.4|68.17|67.37|7
1654083110000|2022-06-01 11:31:50|68.19|67.39|68.22|67.42|68.22|67.42|68.18|67.38|11
1654083120000|2022-06-01 11:32:00|68.23|67.43|68.23|67.43|68.23|67.43|68.22|67.42|3
1654083130000|2022-06-01 11:32:10|68.22|67.42|68.23|67.43|68.24|67.44|68.22|67.42|14
1654083140000|2022-06-01 11:32:20|68.24|67.44|68.25|67.45|68.25|67.45|68.23|67.43|10
1654083150000|2022-06-01 11:32:30|68.24|67.44|68.28|67.48|68.31|67.51|68.24|67.44|10
1654083160000|2022-06-01 11:32:40|68.29|67.49|68.31|67.51|68.32|67.52|68.28|67.48|22
1654083170000|2022-06-01 11:32:50|68.34|67.54|68.32|67.52|68.34|67.54|68.3|67.5|15
1654083180000|2022-06-01 11:33:00|68.33|67.53|68.33|67.53|68.34|67.54|68.31|67.51|18
1654083190000|2022-06-01 11:33:10|68.34|67.54|68.34|67.54|68.34|67.54|68.33|67.53|5
1654083200000|2022-06-01 11:33:20|68.33|67.53|68.34|67.54|68.35|67.55|68.33|67.53|12
1654083210000|2022-06-01 11:33:30|68.35|67.55|68.35|67.55|68.35|67.55|68.33|67.53|15
1654083220000|2022-06-01 11:33:40|68.34|67.54|68.4|67.6|68.43|67.63|68.34|67.54|10
1654083230000|2022-06-01 11:33:50|68.43|67.63|68.4|67.6|68.43|67.63|68.4|67.6|7
1654083240000|2022-06-01 11:34:00|68.39|67.59|68.42|67.62|68.42|67.62|68.38|67.58|7
1654083260000|2022-06-01 11:34:20|68.45|67.65|68.42|67.62|68.45|67.65|68.42|67.62|10
1654083270000|2022-06-01 11:34:30|68.43|67.63|68.42|67.62|68.43|67.63|68.39|67.59|18
1654083280000|2022-06-01 11:34:40|68.43|67.63|68.41|67.61|68.43|67.63|68.4|67.6|17
1654083290000|2022-06-01 11:34:50|68.4|67.6|68.4|67.6|68.44|67.64|68.4|67.6|14
1654083300000|2022-06-01 11:35:00|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|12
1654083310000|2022-06-01 11:35:10|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|2
1654083320000|2022-06-01 11:35:20|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|9
1654083330000|2022-06-01 11:35:30|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|10
1654083340000|2022-06-01 11:35:40|68.42|67.62|68.4|67.6|68.42|67.62|68.4|67.6|9
1654083350000|2022-06-01 11:35:50|68.41|67.61|68.47|67.67|68.48|67.68|68.4|67.6|15
1654083360000|2022-06-01 11:36:00|68.48|67.68|68.45|67.65|68.48|67.68|68.45|67.65|7
1654083370000|2022-06-01 11:36:10|68.5|67.7|68.47|67.67|68.5|67.7|68.45|67.65|14
1654083380000|2022-06-01 11:36:20|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|6
1654083390000|2022-06-01 11:36:30|68.43|67.63|68.44|67.64|68.44|67.64|68.43|67.63|4
1654083400000|2022-06-01 11:36:40|68.43|67.63|68.43|67.63|68.45|67.65|68.43|67.63|15
1654083410000|2022-06-01 11:36:50|68.44|67.64|68.44|67.64|68.46|67.66|68.43|67.63|13
1654083420000|2022-06-01 11:37:00|68.47|67.67|68.42|67.62|68.48|67.68|68.42|67.62|15
1654083430000|2022-06-01 11:37:10|68.43|67.63|68.4|67.6|68.43|67.63|68.4|67.6|6
1654083440000|2022-06-01 11:37:20|68.39|67.59|68.38|67.58|68.42|67.62|68.38|67.58|18
1654083450000|2022-06-01 11:37:30|68.39|67.59|68.39|67.59|68.43|67.63|68.38|67.58|12
1654083460000|2022-06-01 11:37:40|68.38|67.58|68.39|67.59|68.39|67.59|68.38|67.58|2
1654083470000|2022-06-01 11:37:50|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|13
1654083480000|2022-06-01 11:38:00|68.41|67.61|68.4|67.6|68.42|67.62|68.4|67.6|11
1654083490000|2022-06-01 11:38:10|68.41|67.61|68.44|67.64|68.44|67.64|68.38|67.58|19
1654083500000|2022-06-01 11:38:20|68.38|67.58|68.38|67.58|68.39|67.59|68.38|67.58|9
1654083510000|2022-06-01 11:38:30|68.37|67.57|68.37|67.57|68.38|67.58|68.37|67.57|7
1654083520000|2022-06-01 11:38:40|68.38|67.58|68.38|67.58|68.4|67.6|68.37|67.57|14
1654083530000|2022-06-01 11:38:50|68.37|67.57|68.36|67.56|68.38|67.58|68.36|67.56|12
1654083540000|2022-06-01 11:39:00|68.38|67.58|68.41|67.61|68.41|67.61|68.37|67.57|12
1654083550000|2022-06-01 11:39:10|68.4|67.6|68.37|67.57|68.4|67.6|68.37|67.57|13
1654083560000|2022-06-01 11:39:20|68.38|67.58|68.35|67.55|68.39|67.59|68.35|67.55|12
1654083570000|2022-06-01 11:39:30|68.34|67.54|68.31|67.51|68.34|67.54|68.27|67.47|20
1654083580000|2022-06-01 11:39:40|68.3|67.5|68.2|67.4|68.32|67.52|68.2|67.4|18
1654083590000|2022-06-01 11:39:50|68.21|67.41|68.19|67.39|68.21|67.41|68.19|67.39|11
1654083600000|2022-06-01 11:40:00|68.2|67.4|68.16|67.36|68.2|67.4|68.16|67.36|10
1654083610000|2022-06-01 11:40:10|68.17|67.37|68.18|67.38|68.18|67.38|68.17|67.37|10
1654083620000|2022-06-01 11:40:20|68.17|67.37|68.17|67.37|68.19|67.39|68.17|67.37|11
1654083630000|2022-06-01 11:40:30|68.18|67.38|68.17|67.37|68.21|67.41|68.17|67.37|15
1654083640000|2022-06-01 11:40:40|68.18|67.38|68.18|67.38|68.2|67.4|68.17|67.37|13
1654083650000|2022-06-01 11:40:50|68.19|67.39|68.17|67.37|68.19|67.39|68.17|67.37|13
1654083660000|2022-06-01 11:41:00|68.18|67.38|68.11|67.31|68.18|67.38|68.11|67.31|13
1654083670000|2022-06-01 11:41:10|68.12|67.32|68.08|67.28|68.12|67.32|68.06|67.26|16
1654083680000|2022-06-01 11:41:20|68.09|67.29|68.09|67.29|68.1|67.3|68.05|67.25|20
1654083690000|2022-06-01 11:41:30|68.1|67.3|68.08|67.28|68.12|67.32|68.06|67.26|9
1654083700000|2022-06-01 11:41:40|68.09|67.29|68.09|67.29|68.1|67.3|68.08|67.28|14
1654083710000|2022-06-01 11:41:50|68.08|67.28|68.04|67.24|68.09|67.29|68.01|67.21|16
1654083720000|2022-06-01 11:42:00|68.03|67.23|68.03|67.23|68.04|67.24|68.02|67.22|13
1654083730000|2022-06-01 11:42:10|68.04|67.24|68.04|67.24|68.04|67.24|68.03|67.23|9
1654083740000|2022-06-01 11:42:20|68.03|67.23|68|67.2|68.04|67.24|68|67.2|6
1654083750000|2022-06-01 11:42:30|68.03|67.23|68.02|67.22|68.04|67.24|67.99|67.19|13
1654083760000|2022-06-01 11:42:40|68.03|67.23|68.03|67.23|68.04|67.24|68.02|67.22|18
1654083770000|2022-06-01 11:42:50|68.02|67.22|68.01|67.21|68.04|67.24|68|67.2|13
1654083780000|2022-06-01 11:43:00|68.02|67.22|68.01|67.21|68.02|67.22|68|67.2|8
1654083790000|2022-06-01 11:43:10|68.02|67.22|68|67.2|68.02|67.22|68|67.2|16
1654083800000|2022-06-01 11:43:20|68.01|67.21|68.07|67.27|68.07|67.27|67.99|67.19|24
1654083810000|2022-06-01 11:43:30|68.06|67.26|68.07|67.27|68.07|67.27|68.05|67.25|12
1654083820000|2022-06-01 11:43:40|68.06|67.26|68.11|67.31|68.11|67.31|68.06|67.26|13
1654083830000|2022-06-01 11:43:50|68.1|67.3|68.06|67.26|68.1|67.3|68.06|67.26|15
1654083840000|2022-06-01 11:44:00|68.08|67.28|68.09|67.29|68.09|67.29|68.06|67.26|12
1654083850000|2022-06-01 11:44:10|68.08|67.28|68.08|67.28|68.09|67.29|68.07|67.27|8
1654083870000|2022-06-01 11:44:30|68.07|67.27|68.09|67.29|68.11|67.31|68.07|67.27|13
1654083880000|2022-06-01 11:44:40|68.1|67.3|68.1|67.3|68.1|67.3|68.09|67.29|9
1654083890000|2022-06-01 11:44:50|68.11|67.31|68.12|67.32|68.12|67.32|68.1|67.3|4
1654083900000|2022-06-01 11:45:00|68.11|67.31|68.08|67.28|68.12|67.32|68.08|67.28|14
1654083910000|2022-06-01 11:45:10|68.07|67.27|68.09|67.29|68.1|67.3|68.07|67.27|11
1654083920000|2022-06-01 11:45:20|68.08|67.28|68.1|67.3|68.11|67.31|68.08|67.28|16
1654083930000|2022-06-01 11:45:30|68.09|67.29|68.16|67.36|68.16|67.36|68.09|67.29|13
1654083940000|2022-06-01 11:45:40|68.17|67.37|68.2|67.4|68.22|67.42|68.17|67.37|11
1654083950000|2022-06-01 11:45:50|68.21|67.41|68.22|67.42|68.22|67.42|68.21|67.41|4
1654083960000|2022-06-01 11:46:00|68.23|67.43|68.28|67.48|68.32|67.52|68.23|67.43|12
1654083970000|2022-06-01 11:46:10|68.29|67.49|68.35|67.55|68.35|67.55|68.28|67.48|12
1654083980000|2022-06-01 11:46:20|68.37|67.57|68.28|67.48|68.43|67.63|68.28|67.48|18
1654083990000|2022-06-01 11:46:30|68.29|67.49|68.28|67.48|68.29|67.49|68.27|67.47|8
1654084000000|2022-06-01 11:46:40|68.27|67.47|68.29|67.49|68.29|67.49|68.27|67.47|9
1654084010000|2022-06-01 11:46:50|68.28|67.48|68.33|67.53|68.33|67.53|68.28|67.48|9
1654084020000|2022-06-01 11:47:00|68.32|67.52|68.34|67.54|68.35|67.55|68.32|67.52|9
1654084030000|2022-06-01 11:47:10|68.35|67.55|68.39|67.59|68.4|67.6|68.35|67.55|4
1654084040000|2022-06-01 11:47:20|68.37|67.57|68.33|67.53|68.4|67.6|68.33|67.53|15
1654084050000|2022-06-01 11:47:30|68.34|67.54|68.34|67.54|68.34|67.54|68.33|67.53|11
1654084060000|2022-06-01 11:47:40|68.33|67.53|68.35|67.55|68.35|67.55|68.33|67.53|10
1654084070000|2022-06-01 11:47:50|68.34|67.54|68.34|67.54|68.35|67.55|68.34|67.54|5
1654084080000|2022-06-01 11:48:00|68.35|67.55|68.33|67.53|68.4|67.6|68.33|67.53|14
1654084090000|2022-06-01 11:48:10|68.32|67.52|68.3|67.5|68.32|67.52|68.3|67.5|11
1654084100000|2022-06-01 11:48:20|68.31|67.51|68.33|67.53|68.35|67.55|68.3|67.5|19
1654084110000|2022-06-01 11:48:30|68.34|67.54|68.34|67.54|68.35|67.55|68.33|67.53|6
1654084120000|2022-06-01 11:48:40|68.36|67.56|68.38|67.58|68.42|67.62|68.29|67.49|20
1654084130000|2022-06-01 11:48:50|68.39|67.59|68.37|67.57|68.41|67.61|68.35|67.55|13
1654084140000|2022-06-01 11:49:00|68.36|67.56|68.36|67.56|68.41|67.61|68.35|67.55|16
1654084150000|2022-06-01 11:49:10|68.37|67.57|68.39|67.59|68.39|67.59|68.37|67.57|11
1654084160000|2022-06-01 11:49:20|68.38|67.58|68.38|67.58|68.4|67.6|68.38|67.58|9
1654084170000|2022-06-01 11:49:30|68.39|67.59|68.4|67.6|68.4|67.6|68.38|67.58|13
1654084180000|2022-06-01 11:49:40|68.39|67.59|68.36|67.56|68.41|67.61|68.36|67.56|17
1654084190000|2022-06-01 11:49:50|68.37|67.57|68.38|67.58|68.38|67.58|68.36|67.56|6
1654084200000|2022-06-01 11:50:00|68.39|67.59|68.39|67.59|68.42|67.62|68.39|67.59|9
1654084210000|2022-06-01 11:50:10|68.4|67.6|68.4|67.6|68.41|67.61|68.38|67.58|11
1654084220000|2022-06-01 11:50:20|68.39|67.59|68.41|67.61|68.41|67.61|68.39|67.59|13
1654084230000|2022-06-01 11:50:30|68.4|67.6|68.4|67.6|68.41|67.61|68.4|67.6|9
1654084240000|2022-06-01 11:50:40|68.42|67.62|68.4|67.6|68.42|67.62|68.39|67.59|9
1654084250000|2022-06-01 11:50:50|68.41|67.61|68.37|67.57|68.42|67.62|68.36|67.56|20
1654084260000|2022-06-01 11:51:00|68.36|67.56|68.36|67.56|68.38|67.58|68.35|67.55|14
1654084270000|2022-06-01 11:51:10|68.38|67.58|68.39|67.59|68.4|67.6|68.37|67.57|17
1654084280000|2022-06-01 11:51:20|68.38|67.58|68.39|67.59|68.42|67.62|68.38|67.58|13
1654084290000|2022-06-01 11:51:30|68.38|67.58|68.39|67.59|68.41|67.61|68.37|67.57|16
1654084300000|2022-06-01 11:51:40|68.37|67.57|68.38|67.58|68.41|67.61|68.37|67.57|11
1654084310000|2022-06-01 11:51:50|68.4|67.6|68.39|67.59|68.4|67.6|68.38|67.58|10
1654084320000|2022-06-01 11:52:00|68.4|67.6|68.36|67.56|68.41|67.61|68.36|67.56|20
1654084330000|2022-06-01 11:52:10|68.35|67.55|68.38|67.58|68.39|67.59|68.35|67.55|16
1654084340000|2022-06-01 11:52:20|68.32|67.52|68.36|67.56|68.36|67.56|68.28|67.48|17
1654084350000|2022-06-01 11:52:30|68.39|67.59|68.38|67.58|68.4|67.6|68.37|67.57|13
1654084360000|2022-06-01 11:52:40|68.37|67.57|68.38|67.58|68.41|67.61|68.37|67.57|7
1654084370000|2022-06-01 11:52:50|68.39|67.59|68.38|67.58|68.4|67.6|68.37|67.57|13
1654084380000|2022-06-01 11:53:00|68.39|67.59|68.42|67.62|68.42|67.62|68.38|67.58|9
1654084390000|2022-06-01 11:53:10|68.41|67.61|68.45|67.65|68.47|67.67|68.4|67.6|14
1654084400000|2022-06-01 11:53:20|68.47|67.67|68.41|67.61|68.47|67.67|68.39|67.59|8
1654084410000|2022-06-01 11:53:30|68.42|67.62|68.39|67.59|68.42|67.62|68.38|67.58|15
1654084420000|2022-06-01 11:53:40|68.4|67.6|68.38|67.58|68.4|67.6|68.38|67.58|15
1654084430000|2022-06-01 11:53:50|68.39|67.59|68.39|67.59|68.4|67.6|68.39|67.59|5
1654084450000|2022-06-01 11:54:10|68.38|67.58|68.39|67.59|68.4|67.6|68.38|67.58|4
1654084460000|2022-06-01 11:54:20|68.4|67.6|68.39|67.59|68.41|67.61|68.39|67.59|22
1654084470000|2022-06-01 11:54:30|68.4|67.6|68.39|67.59|68.41|67.61|68.38|67.58|16
1654084480000|2022-06-01 11:54:40|68.4|67.6|68.41|67.61|68.41|67.61|68.39|67.59|12
1654084490000|2022-06-01 11:54:50|68.4|67.6|68.4|67.6|68.41|67.61|68.4|67.6|7
1654084500000|2022-06-01 11:55:00|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|4
1654084510000|2022-06-01 11:55:10|68.41|67.61|68.4|67.6|68.41|67.61|68.4|67.6|14
1654084520000|2022-06-01 11:55:20|68.38|67.58|68.39|67.59|68.4|67.6|68.37|67.57|10
1654084530000|2022-06-01 11:55:30|68.38|67.58|68.39|67.59|68.41|67.61|68.38|67.58|10
1654084540000|2022-06-01 11:55:40|68.4|67.6|68.39|67.59|68.4|67.6|68.38|67.58|15
1654084550000|2022-06-01 11:55:50|68.4|67.6|68.4|67.6|68.41|67.61|68.39|67.59|7
1654084560000|2022-06-01 11:56:00|68.39|67.59|68.4|67.6|68.4|67.6|68.39|67.59|6
1654084570000|2022-06-01 11:56:10|68.39|67.59|68.39|67.59|68.4|67.6|68.39|67.59|11
1654084580000|2022-06-01 11:56:20|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|9
1654084590000|2022-06-01 11:56:30|68.41|67.61|68.4|67.6|68.43|67.63|68.39|67.59|15
1654084600000|2022-06-01 11:56:40|68.41|67.61|68.38|67.58|68.41|67.61|68.37|67.57|14
1654084610000|2022-06-01 11:56:50|68.37|67.57|68.38|67.58|68.39|67.59|68.37|67.57|12
1654084620000|2022-06-01 11:57:00|68.39|67.59|68.42|67.62|68.42|67.62|68.38|67.58|17
1654084630000|2022-06-01 11:57:10|68.41|67.61|68.49|67.69|68.49|67.69|68.41|67.61|18
1654084640000|2022-06-01 11:57:20|68.48|67.68|68.46|67.66|68.49|67.69|68.46|67.66|11
1654084650000|2022-06-01 11:57:30|68.45|67.65|68.49|67.69|68.49|67.69|68.45|67.65|22
1654084660000|2022-06-01 11:57:40|68.48|67.68|68.49|67.69|68.49|67.69|68.47|67.67|13
1654084670000|2022-06-01 11:57:50|68.51|67.71|68.49|67.69|68.51|67.71|68.48|67.68|14
1654084680000|2022-06-01 11:58:00|68.5|67.7|68.48|67.68|68.5|67.7|68.46|67.66|16
1654084690000|2022-06-01 11:58:10|68.47|67.67|68.49|67.69|68.5|67.7|68.45|67.65|14
1654084700000|2022-06-01 11:58:20|68.48|67.68|68.48|67.68|68.49|67.69|68.46|67.66|21
1654084710000|2022-06-01 11:58:30|68.47|67.67|68.47|67.67|68.48|67.68|68.47|67.67|13
1654084720000|2022-06-01 11:58:40|68.46|67.66|68.47|67.67|68.47|67.67|68.46|67.66|2
1654084730000|2022-06-01 11:58:50|68.46|67.66|68.47|67.67|68.48|67.68|68.46|67.66|10
1654084740000|2022-06-01 11:59:00|68.49|67.69|68.49|67.69|68.49|67.69|68.47|67.67|14
1654084750000|2022-06-01 11:59:10|68.48|67.68|68.47|67.67|68.49|67.69|68.46|67.66|22
1654084760000|2022-06-01 11:59:20|68.48|67.68|68.49|67.69|68.49|67.69|68.45|67.65|19
1654084770000|2022-06-01 11:59:30|68.48|67.68|68.41|67.61|68.49|67.69|68.4|67.6|25
1654084780000|2022-06-01 11:59:40|68.4|67.6|68.42|67.62|68.42|67.62|68.4|67.6|5
1654084790000|2022-06-01 11:59:50|68.41|67.61|68.42|67.62|68.42|67.62|68.41|67.61|6
1654084800000|2022-06-01 12:00:00|68.43|67.63|68.49|67.69|68.49|67.69|68.42|67.62|11
1654084810000|2022-06-01 12:00:10|68.48|67.68|68.47|67.67|68.5|67.7|68.47|67.67|15
1654084820000|2022-06-01 12:00:20|68.48|67.68|68.49|67.69|68.49|67.69|68.45|67.65|12
1654084830000|2022-06-01 12:00:30|68.48|67.68|68.6|67.8|68.63|67.83|68.46|67.66|23
1654084840000|2022-06-01 12:00:40|68.61|67.81|68.56|67.76|68.61|67.81|68.56|67.76|18
1654084850000|2022-06-01 12:00:50|68.59|67.79|68.58|67.78|68.59|67.79|68.56|67.76|9
1654084860000|2022-06-01 12:01:00|68.59|67.79|68.58|67.78|68.59|67.79|68.55|67.75|13
1654084870000|2022-06-01 12:01:10|68.57|67.77|68.58|67.78|68.58|67.78|68.57|67.77|8
1654084880000|2022-06-01 12:01:20|68.57|67.77|68.57|67.77|68.58|67.78|68.57|67.77|3
1654084890000|2022-06-01 12:01:30|68.58|67.78|68.55|67.75|68.62|67.82|68.55|67.75|7
1654084900000|2022-06-01 12:01:40|68.53|67.73|68.53|67.73|68.55|67.75|68.52|67.72|10
1654084910000|2022-06-01 12:01:50|68.54|67.74|68.55|67.75|68.55|67.75|68.51|67.71|11
1654084920000|2022-06-01 12:02:00|68.54|67.74|68.6|67.8|68.62|67.82|68.54|67.74|19
1654084930000|2022-06-01 12:02:10|68.58|67.78|68.59|67.79|68.63|67.83|68.58|67.78|16
1654084940000|2022-06-01 12:02:20|68.58|67.78|68.59|67.79|68.59|67.79|68.58|67.78|8
1654084950000|2022-06-01 12:02:30|68.58|67.78|68.61|67.81|68.61|67.81|68.57|67.77|16
1654084960000|2022-06-01 12:02:40|68.6|67.8|68.59|67.79|68.61|67.81|68.59|67.79|8
1654084970000|2022-06-01 12:02:50|68.61|67.81|68.59|67.79|68.61|67.81|68.59|67.79|12
1654084980000|2022-06-01 12:03:00|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|4
1654084990000|2022-06-01 12:03:10|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|3
1654085000000|2022-06-01 12:03:20|68.61|67.81|68.61|67.81|68.61|67.81|68.59|67.79|7
1654085010000|2022-06-01 12:03:30|68.6|67.8|68.62|67.82|68.62|67.82|68.6|67.8|7
1654085020000|2022-06-01 12:03:40|68.61|67.81|68.62|67.82|68.63|67.83|68.6|67.8|12
1654085030000|2022-06-01 12:03:50|68.61|67.81|68.62|67.82|68.64|67.84|68.61|67.81|11
1654085040000|2022-06-01 12:04:00|68.63|67.83|68.63|67.83|68.69|67.89|68.63|67.83|7
1654085050000|2022-06-01 12:04:10|68.62|67.82|68.61|67.81|68.64|67.84|68.61|67.81|13
1654085060000|2022-06-01 12:04:20|68.63|67.83|68.63|67.83|68.64|67.84|68.61|67.81|11
1654085070000|2022-06-01 12:04:30|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|8
1654085080000|2022-06-01 12:04:40|68.64|67.84|68.61|67.81|68.69|67.89|68.61|67.81|11
1654085090000|2022-06-01 12:04:50|68.6|67.8|68.62|67.82|68.63|67.83|68.6|67.8|9
1654085100000|2022-06-01 12:05:00|68.63|67.83|68.62|67.82|68.63|67.83|68.58|67.78|12
1654085110000|2022-06-01 12:05:10|68.61|67.81|68.6|67.8|68.62|67.82|68.58|67.78|9
1654085120000|2022-06-01 12:05:20|68.62|67.82|68.62|67.82|68.63|67.83|68.62|67.82|7
1654085130000|2022-06-01 12:05:30|68.63|67.83|68.61|67.81|68.63|67.83|68.58|67.78|14
1654085140000|2022-06-01 12:05:40|68.62|67.82|68.61|67.81|68.64|67.84|68.6|67.8|11
1654085150000|2022-06-01 12:05:50|68.63|67.83|68.63|67.83|68.64|67.84|68.58|67.78|13
1654085160000|2022-06-01 12:06:00|68.61|67.81|68.62|67.82|68.63|67.83|68.59|67.79|14
1654085170000|2022-06-01 12:06:10|68.61|67.81|68.61|67.81|68.63|67.83|68.56|67.76|14
1654085180000|2022-06-01 12:06:20|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|2
1654085190000|2022-06-01 12:06:30|68.62|67.82|68.61|67.81|68.62|67.82|68.6|67.8|4
1654085200000|2022-06-01 12:06:40|68.62|67.82|68.61|67.81|68.62|67.82|68.61|67.81|2
1654085210000|2022-06-01 12:06:50|68.63|67.83|68.57|67.77|68.63|67.83|68.57|67.77|6
1654085220000|2022-06-01 12:07:00|68.61|67.81|68.61|67.81|68.62|67.82|68.6|67.8|6
1654085230000|2022-06-01 12:07:10|68.6|67.8|68.51|67.71|68.61|67.81|68.51|67.71|17
1654085240000|2022-06-01 12:07:20|68.54|67.74|68.51|67.71|68.54|67.74|68.51|67.71|12
1654085250000|2022-06-01 12:07:30|68.52|67.72|68.53|67.73|68.54|67.74|68.51|67.71|20
1654085260000|2022-06-01 12:07:40|68.52|67.72|68.5|67.7|68.53|67.73|68.49|67.69|19
1654085270000|2022-06-01 12:07:50|68.49|67.69|68.45|67.65|68.5|67.7|68.45|67.65|10
1654085280000|2022-06-01 12:08:00|68.43|67.63|68.39|67.59|68.43|67.63|68.37|67.57|21
1654085290000|2022-06-01 12:08:10|68.38|67.58|68.39|67.59|68.4|67.6|68.38|67.58|13
1654085300000|2022-06-01 12:08:20|68.4|67.6|68.41|67.61|68.41|67.61|68.39|67.59|14
1654085310000|2022-06-01 12:08:30|68.4|67.6|68.41|67.61|68.41|67.61|68.4|67.6|12
1654085320000|2022-06-01 12:08:40|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|4
1654085330000|2022-06-01 12:08:50|68.43|67.63|68.4|67.6|68.43|67.63|68.4|67.6|7
1654085340000|2022-06-01 12:09:00|68.41|67.61|68.43|67.63|68.44|67.64|68.4|67.6|12
1654085350000|2022-06-01 12:09:10|68.41|67.61|68.37|67.57|68.43|67.63|68.37|67.57|18
1654085360000|2022-06-01 12:09:20|68.38|67.58|68.4|67.6|68.4|67.6|68.37|67.57|14
1654085370000|2022-06-01 12:09:30|68.39|67.59|68.38|67.58|68.4|67.6|68.37|67.57|12
1654085380000|2022-06-01 12:09:40|68.4|67.6|68.36|67.56|68.4|67.6|68.36|67.56|15
1654085390000|2022-06-01 12:09:50|68.37|67.57|68.37|67.57|68.37|67.57|68.37|67.57|1
1654085400000|2022-06-01 12:10:00|68.38|67.58|68.39|67.59|68.39|67.59|68.36|67.56|9
1654085410000|2022-06-01 12:10:10|68.37|67.57|68.37|67.57|68.39|67.59|68.36|67.56|16
1654085420000|2022-06-01 12:10:20|68.38|67.58|68.39|67.59|68.4|67.6|68.37|67.57|14
1654085430000|2022-06-01 12:10:30|68.4|67.6|68.41|67.61|68.41|67.61|68.39|67.59|14
1654085440000|2022-06-01 12:10:40|68.42|67.62|68.39|67.59|68.43|67.63|68.38|67.58|14
1654085450000|2022-06-01 12:10:50|68.38|67.58|68.39|67.59|68.4|67.6|68.38|67.58|8
1654085460000|2022-06-01 12:11:00|68.4|67.6|68.39|67.59|68.4|67.6|68.39|67.59|16
1654085470000|2022-06-01 12:11:10|68.4|67.6|68.4|67.6|68.4|67.6|68.39|67.59|7
1654085480000|2022-06-01 12:11:20|68.41|67.61|68.4|67.6|68.41|67.61|68.39|67.59|6
1654085490000|2022-06-01 12:11:30|68.41|67.61|68.41|67.61|68.42|67.62|68.41|67.61|3
1654085500000|2022-06-01 12:11:40|68.42|67.62|68.42|67.62|68.43|67.63|68.41|67.61|5
1654085510000|2022-06-01 12:11:50|68.43|67.63|68.49|67.69|68.49|67.69|68.42|67.62|12
1654085520000|2022-06-01 12:12:00|68.48|67.68|68.48|67.68|68.5|67.7|68.46|67.66|9
1654085530000|2022-06-01 12:12:10|68.47|67.67|68.49|67.69|68.49|67.69|68.47|67.67|12
1654085540000|2022-06-01 12:12:20|68.46|67.66|68.45|67.65|68.46|67.66|68.45|67.65|2
1654085550000|2022-06-01 12:12:30|68.46|67.66|68.46|67.66|68.49|67.69|68.45|67.65|7
1654085560000|2022-06-01 12:12:40|68.47|67.67|68.48|67.68|68.48|67.68|68.46|67.66|10
1654085570000|2022-06-01 12:12:50|68.47|67.67|68.47|67.67|68.47|67.67|68.47|67.67|1
1654085580000|2022-06-01 12:13:00|68.48|67.68|68.47|67.67|68.48|67.68|68.46|67.66|7
1654085590000|2022-06-01 12:13:10|68.48|67.68|68.46|67.66|68.48|67.68|68.46|67.66|2
1654085600000|2022-06-01 12:13:20|68.48|67.68|68.47|67.67|68.48|67.68|68.47|67.67|2
1654085610000|2022-06-01 12:13:30|68.46|67.66|68.48|67.68|68.48|67.68|68.46|67.66|7
1654085620000|2022-06-01 12:13:40|68.47|67.67|68.47|67.67|68.48|67.68|68.47|67.67|7
1654085630000|2022-06-01 12:13:50|68.48|67.68|68.47|67.67|68.48|67.68|68.47|67.67|6
1654085640000|2022-06-01 12:14:00|68.46|67.66|68.47|67.67|68.48|67.68|68.46|67.66|9
1654085650000|2022-06-01 12:14:10|68.46|67.66|68.47|67.67|68.48|67.68|68.46|67.66|8
1654085660000|2022-06-01 12:14:20|68.46|67.66|68.47|67.67|68.48|67.68|68.46|67.66|7
1654085670000|2022-06-01 12:14:30|68.46|67.66|68.46|67.66|68.48|67.68|68.46|67.66|10
1654085680000|2022-06-01 12:14:40|68.47|67.67|68.47|67.67|68.48|67.68|68.46|67.66|8
1654085690000|2022-06-01 12:14:50|68.46|67.66|68.47|67.67|68.51|67.71|68.46|67.66|8
1654085700000|2022-06-01 12:15:00|68.46|67.66|68.49|67.69|68.49|67.69|68.44|67.64|17
1654085710000|2022-06-01 12:15:10|68.47|67.67|68.5|67.7|68.5|67.7|68.47|67.67|7
1654085720000|2022-06-01 12:15:20|68.51|67.71|68.5|67.7|68.51|67.71|68.5|67.7|2
1654085730000|2022-06-01 12:15:30|68.51|67.71|68.51|67.71|68.52|67.72|68.5|67.7|5
1654085740000|2022-06-01 12:15:40|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|9
1654085750000|2022-06-01 12:15:50|68.5|67.7|68.5|67.7|68.51|67.71|68.47|67.67|12
1654085760000|2022-06-01 12:16:00|68.51|67.71|68.49|67.69|68.51|67.71|68.48|67.68|9
1654085770000|2022-06-01 12:16:10|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|3
1654085780000|2022-06-01 12:16:20|68.51|67.71|68.49|67.69|68.51|67.71|68.48|67.68|7
1654085790000|2022-06-01 12:16:30|68.5|67.7|68.52|67.72|68.52|67.72|68.48|67.68|8
1654085800000|2022-06-01 12:16:40|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|4
1654085810000|2022-06-01 12:16:50|68.53|67.73|68.52|67.72|68.53|67.73|68.49|67.69|8
1654085820000|2022-06-01 12:17:00|68.51|67.71|68.51|67.71|68.51|67.71|68.49|67.69|10
1654085830000|2022-06-01 12:17:10|68.5|67.7|68.5|67.7|68.51|67.71|68.47|67.67|14
1654085840000|2022-06-01 12:17:20|68.51|67.71|68.49|67.69|68.52|67.72|68.48|67.68|8
1654085860000|2022-06-01 12:17:40|68.52|67.72|68.48|67.68|68.52|67.72|68.48|67.68|3
1654085870000|2022-06-01 12:17:50|68.49|67.69|68.49|67.69|68.49|67.69|68.49|67.69|1
1654085880000|2022-06-01 12:18:00|68.48|67.68|68.41|67.61|68.49|67.69|68.39|67.59|14
1654085890000|2022-06-01 12:18:10|68.4|67.6|68.4|67.6|68.41|67.61|68.4|67.6|3
1654085900000|2022-06-01 12:18:20|68.39|67.59|68.37|67.57|68.39|67.59|68.37|67.57|7
1654085910000|2022-06-01 12:18:30|68.36|67.56|68.37|67.57|68.41|67.61|68.36|67.56|11
1654085920000|2022-06-01 12:18:40|68.36|67.56|68.33|67.53|68.4|67.6|68.33|67.53|15
1654085930000|2022-06-01 12:18:50|68.35|67.55|68.29|67.49|68.35|67.55|68.28|67.48|8
1654085940000|2022-06-01 12:19:00|68.28|67.48|68.28|67.48|68.29|67.49|68.28|67.48|5
1654085950000|2022-06-01 12:19:10|68.27|67.47|68.32|67.52|68.32|67.52|68.27|67.47|11
1654085960000|2022-06-01 12:19:20|68.31|67.51|68.32|67.52|68.39|67.59|68.3|67.5|16
1654085970000|2022-06-01 12:19:30|68.33|67.53|68.33|67.53|68.33|67.53|68.32|67.52|7
1654085980000|2022-06-01 12:19:40|68.32|67.52|68.33|67.53|68.33|67.53|68.31|67.51|8
1654085990000|2022-06-01 12:19:50|68.32|67.52|68.33|67.53|68.33|67.53|68.3|67.5|18
1654086000000|2022-06-01 12:20:00|68.32|67.52|68.32|67.52|68.33|67.53|68.3|67.5|15
1654086010000|2022-06-01 12:20:10|68.33|67.53|68.39|67.59|68.4|67.6|68.31|67.51|21
1654086020000|2022-06-01 12:20:20|68.38|67.58|68.3|67.5|68.41|67.61|68.3|67.5|15
1654086030000|2022-06-01 12:20:30|68.29|67.49|68.29|67.49|68.3|67.5|68.29|67.49|7
1654086040000|2022-06-01 12:20:40|68.3|67.5|68.29|67.49|68.3|67.5|68.28|67.48|7
1654086050000|2022-06-01 12:20:50|68.28|67.48|68.29|67.49|68.29|67.49|68.28|67.48|10
1654086060000|2022-06-01 12:21:00|68.28|67.48|68.28|67.48|68.29|67.49|68.28|67.48|5
1654086070000|2022-06-01 12:21:10|68.27|67.47|68.27|67.47|68.28|67.48|68.27|67.47|3
1654086080000|2022-06-01 12:21:20|68.28|67.48|68.27|67.47|68.28|67.48|68.26|67.46|10
1654086090000|2022-06-01 12:21:30|68.26|67.46|68.27|67.47|68.27|67.47|68.26|67.46|2
1654086100000|2022-06-01 12:21:40|68.28|67.48|68.28|67.48|68.28|67.48|68.27|67.47|3
1654086110000|2022-06-01 12:21:50|68.27|67.47|68.27|67.47|68.28|67.48|68.27|67.47|5
1654086120000|2022-06-01 12:22:00|68.24|67.44|68.22|67.42|68.24|67.44|68.2|67.4|12
1654086130000|2022-06-01 12:22:10|68.21|67.41|68.21|67.41|68.22|67.42|68.2|67.4|17
1654086140000|2022-06-01 12:22:20|68.22|67.42|68.28|67.48|68.29|67.49|68.21|67.41|13
1654086150000|2022-06-01 12:22:30|68.29|67.49|68.29|67.49|68.3|67.5|68.27|67.47|9
1654086160000|2022-06-01 12:22:40|68.3|67.5|68.29|67.49|68.3|67.5|68.28|67.48|5
1654086170000|2022-06-01 12:22:50|68.28|67.48|68.27|67.47|68.29|67.49|68.27|67.47|7
1654086180000|2022-06-01 12:23:00|68.28|67.48|68.29|67.49|68.29|67.49|68.27|67.47|6
1654086190000|2022-06-01 12:23:10|68.28|67.48|68.28|67.48|68.29|67.49|68.28|67.48|3
1654086200000|2022-06-01 12:23:20|68.29|67.49|68.38|67.58|68.38|67.58|68.29|67.49|16
1654086210000|2022-06-01 12:23:30|68.37|67.57|68.42|67.62|68.42|67.62|68.37|67.57|12
1654086220000|2022-06-01 12:23:40|68.43|67.63|68.48|67.68|68.48|67.68|68.43|67.63|8
1654086230000|2022-06-01 12:23:50|68.47|67.67|68.47|67.67|68.48|67.68|68.46|67.66|15
1654086240000|2022-06-01 12:24:00|68.48|67.68|68.5|67.7|68.5|67.7|68.47|67.67|11
1654086250000|2022-06-01 12:24:10|68.49|67.69|68.57|67.77|68.58|67.78|68.49|67.69|12
1654086260000|2022-06-01 12:24:20|68.58|67.78|68.53|67.73|68.58|67.78|68.51|67.71|14
1654086270000|2022-06-01 12:24:30|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|6
1654086280000|2022-06-01 12:24:40|68.52|67.72|68.52|67.72|68.53|67.73|68.51|67.71|9
1654086290000|2022-06-01 12:24:50|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|12
1654086300000|2022-06-01 12:25:00|68.51|67.71|68.5|67.7|68.52|67.72|68.5|67.7|4
1654086310000|2022-06-01 12:25:10|68.49|67.69|68.51|67.71|68.51|67.71|68.49|67.69|5
1654086320000|2022-06-01 12:25:20|68.5|67.7|68.51|67.71|68.51|67.71|68.49|67.69|8
1654086330000|2022-06-01 12:25:30|68.5|67.7|68.51|67.71|68.51|67.71|68.5|67.7|12
1654086340000|2022-06-01 12:25:40|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|5
1654086350000|2022-06-01 12:25:50|68.51|67.71|68.5|67.7|68.53|67.73|68.5|67.7|10
1654086370000|2022-06-01 12:26:10|68.51|67.71|68.51|67.71|68.51|67.71|68.51|67.71|1
1654086380000|2022-06-01 12:26:20|68.5|67.7|68.5|67.7|68.51|67.71|68.5|67.7|3
1654086390000|2022-06-01 12:26:30|68.51|67.71|68.52|67.72|68.52|67.72|68.5|67.7|4
1654086400000|2022-06-01 12:26:40|68.51|67.71|68.54|67.74|68.54|67.74|68.51|67.71|8
1654086410000|2022-06-01 12:26:50|68.53|67.73|68.52|67.72|68.55|67.75|68.52|67.72|10
1654086420000|2022-06-01 12:27:00|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|4
1654086430000|2022-06-01 12:27:10|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|14
1654086440000|2022-06-01 12:27:20|68.53|67.73|68.52|67.72|68.53|67.73|68.52|67.72|10
1654086450000|2022-06-01 12:27:30|68.53|67.73|68.52|67.72|68.53|67.73|68.51|67.71|10
1654086460000|2022-06-01 12:27:40|68.53|67.73|68.53|67.73|68.53|67.73|68.52|67.72|7
1654086470000|2022-06-01 12:27:50|68.52|67.72|68.52|67.72|68.53|67.73|68.52|67.72|3
1654086480000|2022-06-01 12:28:00|68.53|67.73|68.57|67.77|68.59|67.79|68.53|67.73|16
1654086490000|2022-06-01 12:28:10|68.56|67.76|68.57|67.77|68.57|67.77|68.56|67.76|2
1654086500000|2022-06-01 12:28:20|68.56|67.76|68.57|67.77|68.59|67.79|68.56|67.76|10
1654086510000|2022-06-01 12:28:30|68.56|67.76|68.53|67.73|68.57|67.77|68.52|67.72|11
1654086520000|2022-06-01 12:28:40|68.52|67.72|68.53|67.73|68.53|67.73|68.52|67.72|10
1654086530000|2022-06-01 12:28:50|68.52|67.72|68.53|67.73|68.55|67.75|68.52|67.72|10
1654086540000|2022-06-01 12:29:00|68.54|67.74|68.58|67.78|68.58|67.78|68.53|67.73|10
1654086550000|2022-06-01 12:29:10|68.59|67.79|68.57|67.77|68.59|67.79|68.53|67.73|16
1654086560000|2022-06-01 12:29:20|68.56|67.76|68.54|67.74|68.61|67.81|68.52|67.72|20
1654086570000|2022-06-01 12:29:30|68.53|67.73|68.54|67.74|68.55|67.75|68.53|67.73|13
1654086580000|2022-06-01 12:29:40|68.53|67.73|68.52|67.72|68.56|67.76|68.52|67.72|20
1654086590000|2022-06-01 12:29:50|68.51|67.71|68.56|67.76|68.56|67.76|68.51|67.71|10
1654086600000|2022-06-01 12:30:00|68.57|67.77|68.57|67.77|68.64|67.84|68.56|67.76|20
1654086610000|2022-06-01 12:30:10|68.55|67.75|68.55|67.75|68.56|67.76|68.54|67.74|16
1654086620000|2022-06-01 12:30:20|68.54|67.74|68.51|67.71|68.55|67.75|68.51|67.71|11
1654086630000|2022-06-01 12:30:30|68.52|67.72|68.51|67.71|68.52|67.72|68.51|67.71|14
1654086640000|2022-06-01 12:30:40|68.52|67.72|68.5|67.7|68.52|67.72|68.5|67.7|7
1654086650000|2022-06-01 12:30:50|68.49|67.69|68.49|67.69|68.49|67.69|68.49|67.69|1
1654086660000|2022-06-01 12:31:00|68.48|67.68|68.41|67.61|68.48|67.68|68.39|67.59|15
1654086670000|2022-06-01 12:31:10|68.4|67.6|68.38|67.58|68.4|67.6|68.37|67.57|11
1654086680000|2022-06-01 12:31:20|68.39|67.59|68.38|67.58|68.39|67.59|68.38|67.58|10
1654086690000|2022-06-01 12:31:30|68.37|67.57|68.38|67.58|68.39|67.59|68.37|67.57|16
1654086700000|2022-06-01 12:31:40|68.37|67.57|68.38|67.58|68.39|67.59|68.36|67.56|19
1654086710000|2022-06-01 12:31:50|68.39|67.59|68.32|67.52|68.39|67.59|68.32|67.52|16
1654086720000|2022-06-01 12:32:00|68.31|67.51|68.31|67.51|68.32|67.52|68.27|67.47|17
1654086730000|2022-06-01 12:32:10|68.32|67.52|68.32|67.52|68.32|67.52|68.31|67.51|5
1654086740000|2022-06-01 12:32:20|68.31|67.51|68.3|67.5|68.32|67.52|68.3|67.5|8
1654086750000|2022-06-01 12:32:30|68.31|67.51|68.3|67.5|68.31|67.51|68.29|67.49|12
1654086760000|2022-06-01 12:32:40|68.29|67.49|68.28|67.48|68.3|67.5|68.27|67.47|13
1654086770000|2022-06-01 12:32:50|68.27|67.47|68.28|67.48|68.29|67.49|68.26|67.46|6
1654086780000|2022-06-01 12:33:00|68.27|67.47|68.28|67.48|68.28|67.48|68.27|67.47|2
1654086790000|2022-06-01 12:33:10|68.27|67.47|68.31|67.51|68.31|67.51|68.27|67.47|7
1654086800000|2022-06-01 12:33:20|68.3|67.5|68.31|67.51|68.33|67.53|68.28|67.48|18
1654086810000|2022-06-01 12:33:30|68.32|67.52|68.33|67.53|68.33|67.53|68.29|67.49|10
1654086820000|2022-06-01 12:33:40|68.32|67.52|68.31|67.51|68.32|67.52|68.31|67.51|4
1654086830000|2022-06-01 12:33:50|68.32|67.52|68.39|67.59|68.4|67.6|68.32|67.52|10
1654086840000|2022-06-01 12:34:00|68.38|67.58|68.38|67.58|68.39|67.59|68.38|67.58|3
1654086850000|2022-06-01 12:34:10|68.39|67.59|68.39|67.59|68.39|67.59|68.38|67.58|5
1654086860000|2022-06-01 12:34:20|68.38|67.58|68.39|67.59|68.39|67.59|68.38|67.58|6
1654086870000|2022-06-01 12:34:30|68.38|67.58|68.4|67.6|68.41|67.61|68.38|67.58|7
1654086880000|2022-06-01 12:34:40|68.39|67.59|68.41|67.61|68.42|67.62|68.39|67.59|14
1654086890000|2022-06-01 12:34:50|68.42|67.62|68.44|67.64|68.44|67.64|68.41|67.61|10
1654086900000|2022-06-01 12:35:00|68.42|67.62|68.48|67.68|68.48|67.68|68.41|67.61|14
1654086910000|2022-06-01 12:35:10|68.49|67.69|68.48|67.68|68.49|67.69|68.46|67.66|12
1654086920000|2022-06-01 12:35:20|68.47|67.67|68.41|67.61|68.5|67.7|68.4|67.6|19
1654086930000|2022-06-01 12:35:30|68.42|67.62|68.43|67.63|68.43|67.63|68.41|67.61|8
1654086940000|2022-06-01 12:35:40|68.42|67.62|68.41|67.61|68.42|67.62|68.41|67.61|8
1654086950000|2022-06-01 12:35:50|68.4|67.6|68.38|67.58|68.41|67.61|68.38|67.58|6
1654086960000|2022-06-01 12:36:00|68.39|67.59|68.42|67.62|68.43|67.63|68.39|67.59|12
1654086970000|2022-06-01 12:36:10|68.43|67.63|68.43|67.63|68.43|67.63|68.42|67.62|3
1654086980000|2022-06-01 12:36:20|68.42|67.62|68.43|67.63|68.43|67.63|68.42|67.62|16
1654086990000|2022-06-01 12:36:30|68.42|67.62|68.48|67.68|68.48|67.68|68.42|67.62|12
1654087000000|2022-06-01 12:36:40|68.47|67.67|68.47|67.67|68.51|67.71|68.47|67.67|10
1654087010000|2022-06-01 12:36:50|68.48|67.68|68.48|67.68|68.49|67.69|68.47|67.67|7
1654087020000|2022-06-01 12:37:00|68.49|67.69|68.49|67.69|68.49|67.69|68.48|67.68|3
1654087030000|2022-06-01 12:37:10|68.52|67.72|68.49|67.69|68.52|67.72|68.48|67.68|12
1654087040000|2022-06-01 12:37:20|68.48|67.68|68.48|67.68|68.49|67.69|68.48|67.68|5
1654087050000|2022-06-01 12:37:30|68.49|67.69|68.48|67.68|68.49|67.69|68.48|67.68|2
1654087060000|2022-06-01 12:37:40|68.49|67.69|68.49|67.69|68.49|67.69|68.49|67.69|1
1654087070000|2022-06-01 12:37:50|68.5|67.7|68.5|67.7|68.5|67.7|68.49|67.69|9
1654087080000|2022-06-01 12:38:00|68.49|67.69|68.58|67.78|68.58|67.78|68.49|67.69|4
1654087090000|2022-06-01 12:38:10|68.6|67.8|68.68|67.88|68.68|67.88|68.6|67.8|12
1654087100000|2022-06-01 12:38:20|68.67|67.87|68.67|67.87|68.69|67.89|68.63|67.83|19
1654087110000|2022-06-01 12:38:30|68.68|67.88|68.67|67.87|68.7|67.9|68.66|67.86|21
1654087120000|2022-06-01 12:38:40|68.63|67.83|68.62|67.82|68.67|67.87|68.61|67.81|10
1654087130000|2022-06-01 12:38:50|68.63|67.83|68.67|67.87|68.67|67.87|68.63|67.83|2
1654087140000|2022-06-01 12:39:00|68.68|67.88|68.7|67.9|68.71|67.91|68.67|67.87|19
1654087150000|2022-06-01 12:39:10|68.71|67.91|68.68|67.88|68.71|67.91|68.66|67.86|22
1654087160000|2022-06-01 12:39:20|68.69|67.89|68.71|67.91|68.71|67.91|68.68|67.88|11
1654087170000|2022-06-01 12:39:30|68.7|67.9|68.71|67.91|68.73|67.93|68.7|67.9|12
1654087180000|2022-06-01 12:39:40|68.72|67.92|68.77|67.97|68.77|67.97|68.71|67.91|11
1654087190000|2022-06-01 12:39:50|68.73|67.93|68.71|67.91|68.78|67.98|68.71|67.91|17
1654087200000|2022-06-01 12:40:00|68.72|67.92|68.73|67.93|68.73|67.93|68.69|67.89|15
1654087210000|2022-06-01 12:40:10|68.72|67.92|68.69|67.89|68.72|67.92|68.68|67.88|16
1654087220000|2022-06-01 12:40:20|68.7|67.9|68.68|67.88|68.7|67.9|68.68|67.88|7
1654087230000|2022-06-01 12:40:30|68.69|67.89|68.63|67.83|68.69|67.89|68.63|67.83|12
1654087240000|2022-06-01 12:40:40|68.64|67.84|68.63|67.83|68.64|67.84|68.63|67.83|4
1654087250000|2022-06-01 12:40:50|68.62|67.82|68.62|67.82|68.63|67.83|68.59|67.79|9
1654087260000|2022-06-01 12:41:00|68.61|67.81|68.65|67.85|68.65|67.85|68.61|67.81|11
1654087270000|2022-06-01 12:41:10|68.64|67.84|68.62|67.82|68.65|67.85|68.62|67.82|5
1654087280000|2022-06-01 12:41:20|68.63|67.83|68.68|67.88|68.7|67.9|68.62|67.82|19
1654087290000|2022-06-01 12:41:30|68.67|67.87|68.69|67.89|68.71|67.91|68.67|67.87|20
1654087300000|2022-06-01 12:41:40|68.7|67.9|68.72|67.92|68.73|67.93|68.69|67.89|16
1654087310000|2022-06-01 12:41:50|68.73|67.93|68.73|67.93|68.73|67.93|68.71|67.91|12
1654087320000|2022-06-01 12:42:00|68.72|67.92|68.81|68.01|68.82|68.02|68.72|67.92|18
1654087330000|2022-06-01 12:42:10|68.82|68.02|68.78|67.98|68.82|68.02|68.78|67.98|7
1654087340000|2022-06-01 12:42:20|68.77|67.97|68.8|68|68.81|68.01|68.77|67.97|14
1654087350000|2022-06-01 12:42:30|68.81|68.01|68.82|68.02|68.82|68.02|68.81|68.01|6
1654087360000|2022-06-01 12:42:40|68.83|68.03|68.8|68|68.83|68.03|68.8|68|9
1654087370000|2022-06-01 12:42:50|68.79|67.99|68.81|68.01|68.81|68.01|68.75|67.95|27
1654087380000|2022-06-01 12:43:00|68.79|67.99|68.81|68.01|68.81|68.01|68.79|67.99|23
1654087390000|2022-06-01 12:43:10|68.79|67.99|68.73|67.93|68.81|68.01|68.72|67.92|18
1654087400000|2022-06-01 12:43:20|68.74|67.94|68.71|67.91|68.75|67.95|68.71|67.91|14
1654087410000|2022-06-01 12:43:30|68.72|67.92|68.79|67.99|68.79|67.99|68.71|67.91|12
1654087420000|2022-06-01 12:43:40|68.8|68|68.76|67.96|68.81|68.01|68.75|67.95|15
1654087430000|2022-06-01 12:43:50|68.77|67.97|68.72|67.92|68.77|67.97|68.69|67.89|11
1654087440000|2022-06-01 12:44:00|68.71|67.91|68.72|67.92|68.72|67.92|68.71|67.91|6
1654087450000|2022-06-01 12:44:10|68.73|67.93|68.72|67.92|68.73|67.93|68.7|67.9|17
1654087460000|2022-06-01 12:44:20|68.71|67.91|68.71|67.91|68.72|67.92|68.69|67.89|15
1654087470000|2022-06-01 12:44:30|68.72|67.92|68.7|67.9|68.73|67.93|68.7|67.9|14
1654087480000|2022-06-01 12:44:40|68.71|67.91|68.72|67.92|68.73|67.93|68.7|67.9|7
1654087490000|2022-06-01 12:44:50|68.73|67.93|68.77|67.97|68.81|68.01|68.73|67.93|18
1654087500000|2022-06-01 12:45:00|68.76|67.96|68.79|67.99|68.79|67.99|68.76|67.96|8
1654087510000|2022-06-01 12:45:10|68.81|68.01|68.81|68.01|68.82|68.02|68.79|67.99|12
1654087520000|2022-06-01 12:45:20|68.8|68|68.83|68.03|68.84|68.04|68.8|68|20
1654087530000|2022-06-01 12:45:30|68.82|68.02|68.9|68.1|68.97|68.17|68.82|68.02|19
1654087540000|2022-06-01 12:45:40|68.91|68.11|68.9|68.1|68.91|68.11|68.89|68.09|8
1654087550000|2022-06-01 12:45:50|68.89|68.09|68.83|68.03|68.9|68.1|68.83|68.03|19
1654087560000|2022-06-01 12:46:00|68.84|68.04|68.86|68.06|68.88|68.08|68.84|68.04|10
1654087570000|2022-06-01 12:46:10|68.85|68.05|68.86|68.06|68.9|68.1|68.82|68.02|20
1654087580000|2022-06-01 12:46:20|68.85|68.05|68.85|68.05|68.85|68.05|68.83|68.03|11
1654087590000|2022-06-01 12:46:30|68.84|68.04|68.9|68.1|68.9|68.1|68.84|68.04|26
1654087600000|2022-06-01 12:46:40|68.88|68.08|68.81|68.01|68.9|68.1|68.81|68.01|19
1654087610000|2022-06-01 12:46:50|68.82|68.02|68.81|68.01|68.82|68.02|68.81|68.01|4
1654087620000|2022-06-01 12:47:00|68.82|68.02|68.84|68.04|68.84|68.04|68.81|68.01|11
1654087630000|2022-06-01 12:47:10|68.83|68.03|68.84|68.04|68.85|68.05|68.83|68.03|14
1654087640000|2022-06-01 12:47:20|68.83|68.03|68.83|68.03|68.84|68.04|68.82|68.02|17
1654087650000|2022-06-01 12:47:30|68.84|68.04|68.81|68.01|68.84|68.04|68.81|68.01|14
1654087660000|2022-06-01 12:47:40|68.82|68.02|68.8|68|68.82|68.02|68.79|67.99|9
1654087670000|2022-06-01 12:47:50|68.78|67.98|68.8|68|68.84|68.04|68.78|67.98|21
1654087680000|2022-06-01 12:48:00|68.78|67.98|68.8|68|68.8|68|68.76|67.96|11
1654087690000|2022-06-01 12:48:10|68.79|67.99|68.8|68|68.82|68.02|68.79|67.99|16
1654087700000|2022-06-01 12:48:20|68.81|68.01|68.79|67.99|68.83|68.03|68.78|67.98|23
1654087710000|2022-06-01 12:48:30|68.81|68.01|68.8|68|68.83|68.03|68.79|67.99|8
1654087720000|2022-06-01 12:48:40|68.79|67.99|68.81|68.01|68.81|68.01|68.78|67.98|9
1654087730000|2022-06-01 12:48:50|68.8|68|68.79|67.99|68.83|68.03|68.78|67.98|11
1654087740000|2022-06-01 12:49:00|68.78|67.98|68.78|67.98|68.84|68.04|68.77|67.97|10
1654087750000|2022-06-01 12:49:10|68.79|67.99|68.81|68.01|68.81|68.01|68.78|67.98|6
1654087760000|2022-06-01 12:49:20|68.8|68|68.78|67.98|68.81|68.01|68.78|67.98|11
1654087770000|2022-06-01 12:49:30|68.8|68|68.79|67.99|68.8|68|68.78|67.98|16
1654087780000|2022-06-01 12:49:40|68.78|67.98|68.78|67.98|68.8|68|68.78|67.98|7
1654087790000|2022-06-01 12:49:50|68.79|67.99|68.8|68|68.84|68.04|68.76|67.96|7
1654087800000|2022-06-01 12:50:00|68.79|67.99|68.78|67.98|68.8|68|68.77|67.97|13
1654087810000|2022-06-01 12:50:10|68.77|67.97|68.78|67.98|68.8|68|68.77|67.97|8
1654087820000|2022-06-01 12:50:20|68.79|67.99|68.78|67.98|68.8|68|68.77|67.97|4
1654087830000|2022-06-01 12:50:30|68.79|67.99|68.81|68.01|68.81|68.01|68.78|67.98|13
1654087840000|2022-06-01 12:50:40|68.78|67.98|68.72|67.92|68.79|67.99|68.72|67.92|13
1654087850000|2022-06-01 12:50:50|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|18
1654087860000|2022-06-01 12:51:00|68.7|67.9|68.72|67.92|68.72|67.92|68.7|67.9|11
1654087870000|2022-06-01 12:51:10|68.73|67.93|68.72|67.92|68.73|67.93|68.72|67.92|4
1654087880000|2022-06-01 12:51:20|68.73|67.93|68.73|67.93|68.74|67.94|68.72|67.92|9
1654087890000|2022-06-01 12:51:30|68.75|67.95|68.79|67.99|68.8|68|68.73|67.93|15
1654087900000|2022-06-01 12:51:40|68.8|68|68.83|68.03|68.85|68.05|68.8|68|16
1654087910000|2022-06-01 12:51:50|68.84|68.04|68.93|68.13|68.93|68.13|68.81|68.01|18
1654087920000|2022-06-01 12:52:00|68.94|68.14|69.03|68.23|69.04|68.24|68.93|68.13|16
1654087930000|2022-06-01 12:52:10|69.02|68.22|69.09|68.29|69.09|68.29|69.01|68.21|26
1654087940000|2022-06-01 12:52:20|69.1|68.3|69.24|68.44|69.25|68.45|69.1|68.3|23
1654087950000|2022-06-01 12:52:30|69.25|68.45|69.15|68.35|69.25|68.45|69.13|68.33|23
1654087960000|2022-06-01 12:52:40|69.14|68.34|69.17|68.37|69.18|68.38|69.14|68.34|24
1654087970000|2022-06-01 12:52:50|69.18|68.38|69.17|68.37|69.23|68.43|69.14|68.34|18
1654087980000|2022-06-01 12:53:00|69.15|68.35|69.12|68.32|69.22|68.42|69.12|68.32|21
1654087990000|2022-06-01 12:53:10|69.17|68.37|69.14|68.34|69.18|68.38|69.1|68.3|22
1654088000000|2022-06-01 12:53:20|69.15|68.35|69.17|68.37|69.17|68.37|69.13|68.33|14
1654088010000|2022-06-01 12:53:30|69.15|68.35|69.13|68.33|69.18|68.38|69.11|68.31|15
1654088020000|2022-06-01 12:53:40|69.14|68.34|69.14|68.34|69.17|68.37|69.09|68.29|11
1654088030000|2022-06-01 12:53:50|69.13|68.33|69.13|68.33|69.15|68.35|69.11|68.31|5
1654088040000|2022-06-01 12:54:00|69.14|68.34|69.11|68.31|69.15|68.35|69.11|68.31|17
1654088050000|2022-06-01 12:54:10|69.14|68.34|69.12|68.32|69.14|68.34|69.12|68.32|6
1654088060000|2022-06-01 12:54:20|69.13|68.33|69.13|68.33|69.14|68.34|69.12|68.32|7
1654088070000|2022-06-01 12:54:30|69.15|68.35|69.12|68.32|69.15|68.35|69.12|68.32|15
1654088080000|2022-06-01 12:54:40|69.13|68.33|69.21|68.41|69.21|68.41|69.12|68.32|16
1654088090000|2022-06-01 12:54:50|69.2|68.4|69.2|68.4|69.22|68.42|69.19|68.39|17
1654088100000|2022-06-01 12:55:00|69.21|68.41|69.2|68.4|69.22|68.42|69.17|68.37|17
1654088110000|2022-06-01 12:55:10|69.19|68.39|69.21|68.41|69.24|68.44|69.19|68.39|18
1654088120000|2022-06-01 12:55:20|69.2|68.4|69.11|68.31|69.21|68.41|69.11|68.31|17
1654088130000|2022-06-01 12:55:30|69.15|68.35|69.16|68.36|69.17|68.37|69.11|68.31|19
1654088140000|2022-06-01 12:55:40|69.12|68.32|69.12|68.32|69.16|68.36|69.12|68.32|9
1654088150000|2022-06-01 12:55:50|69.16|68.36|69.15|68.35|69.18|68.38|69.13|68.33|11
1654088160000|2022-06-01 12:56:00|69.13|68.33|69.16|68.36|69.16|68.36|69.12|68.32|12
1654088170000|2022-06-01 12:56:10|69.15|68.35|69.14|68.34|69.16|68.36|69.12|68.32|11
1654088180000|2022-06-01 12:56:20|69.15|68.35|69.14|68.34|69.16|68.36|69.14|68.34|3
1654088190000|2022-06-01 12:56:30|69.15|68.35|69.15|68.35|69.16|68.36|69.15|68.35|3
1654088200000|2022-06-01 12:56:40|69.16|68.36|69.11|68.31|69.16|68.36|69.1|68.3|7
1654088210000|2022-06-01 12:56:50|69.1|68.3|69.11|68.31|69.11|68.31|69.1|68.3|4
1654088220000|2022-06-01 12:57:00|69.1|68.3|69.11|68.31|69.12|68.32|69.09|68.29|7
1654088230000|2022-06-01 12:57:10|69.12|68.32|69.11|68.31|69.12|68.32|69.11|68.31|4
1654088240000|2022-06-01 12:57:20|69.12|68.32|69.12|68.32|69.12|68.32|69.11|68.31|9
1654088250000|2022-06-01 12:57:30|69.11|68.31|69.09|68.29|69.12|68.32|69.07|68.27|21
1654088260000|2022-06-01 12:57:40|69.08|68.28|69.1|68.3|69.11|68.31|69.08|68.28|8
1654088270000|2022-06-01 12:57:50|69.11|68.31|69.1|68.3|69.12|68.32|69.1|68.3|14
1654088280000|2022-06-01 12:58:00|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|5
1654088290000|2022-06-01 12:58:10|69.11|68.31|69.1|68.3|69.11|68.31|69.09|68.29|6
1654088300000|2022-06-01 12:58:20|69.11|68.31|69.1|68.3|69.11|68.31|69.1|68.3|4
1654088310000|2022-06-01 12:58:30|69.08|68.28|69.09|68.29|69.11|68.31|69.07|68.27|5
1654088320000|2022-06-01 12:58:40|69.11|68.31|69.02|68.22|69.11|68.31|69.02|68.22|12
1654088330000|2022-06-01 12:58:50|69.03|68.23|69.01|68.21|69.03|68.23|69.01|68.21|5
1654088340000|2022-06-01 12:59:00|69.02|68.22|69.03|68.23|69.03|68.23|68.99|68.19|14
1654088350000|2022-06-01 12:59:10|69.02|68.22|69.02|68.22|69.03|68.23|69.02|68.22|11
1654088360000|2022-06-01 12:59:20|69.03|68.23|69.03|68.23|69.04|68.24|69.02|68.22|10
1654088370000|2022-06-01 12:59:30|69.02|68.22|69.01|68.21|69.02|68.22|69.01|68.21|2
1654088380000|2022-06-01 12:59:40|69|68.2|69|68.2|69.02|68.22|68.98|68.18|16
1654088390000|2022-06-01 12:59:50|68.99|68.19|68.98|68.18|69.01|68.21|68.98|68.18|13
1654088400000|2022-06-01 13:00:00|68.99|68.19|69.02|68.22|69.02|68.22|68.99|68.19|8
1654088410000|2022-06-01 13:00:10|69.01|68.21|69|68.2|69.01|68.21|68.98|68.18|11
1654088420000|2022-06-01 13:00:20|69.01|68.21|69.02|68.22|69.02|68.22|69.01|68.21|6
1654088430000|2022-06-01 13:00:30|69.03|68.23|69.04|68.24|69.05|68.25|69.01|68.21|14
1654088440000|2022-06-01 13:00:40|69.05|68.25|69.02|68.22|69.05|68.25|69.02|68.22|14
1654088450000|2022-06-01 13:00:50|69.03|68.23|69.02|68.22|69.03|68.23|69.02|68.22|6
1654088460000|2022-06-01 13:01:00|69.01|68.21|69|68.2|69.04|68.24|69|68.2|16
1654088470000|2022-06-01 13:01:10|69.01|68.21|69.03|68.23|69.04|68.24|69|68.2|13
1654088480000|2022-06-01 13:01:20|69.04|68.24|69|68.2|69.04|68.24|68.98|68.18|20
1654088490000|2022-06-01 13:01:30|68.99|68.19|68.97|68.17|68.99|68.19|68.97|68.17|9
1654088500000|2022-06-01 13:01:40|68.98|68.18|68.98|68.18|69|68.2|68.97|68.17|17
1654088510000|2022-06-01 13:01:50|68.97|68.17|68.98|68.18|68.98|68.18|68.97|68.17|10
1654088520000|2022-06-01 13:02:00|68.97|68.17|68.98|68.18|68.98|68.18|68.97|68.17|10
1654088530000|2022-06-01 13:02:10|68.97|68.17|68.93|68.13|68.99|68.19|68.91|68.11|22
1654088540000|2022-06-01 13:02:20|68.92|68.12|68.91|68.11|68.93|68.13|68.91|68.11|14
1654088550000|2022-06-01 13:02:30|68.92|68.12|68.9|68.1|68.94|68.14|68.9|68.1|17
1654088560000|2022-06-01 13:02:40|68.91|68.11|68.92|68.12|68.94|68.14|68.89|68.09|17
1654088570000|2022-06-01 13:02:50|68.93|68.13|68.91|68.11|68.94|68.14|68.91|68.11|10
1654088580000|2022-06-01 13:03:00|68.92|68.12|68.91|68.11|68.92|68.12|68.91|68.11|8
1654088590000|2022-06-01 13:03:10|68.92|68.12|68.91|68.11|68.92|68.12|68.9|68.1|8
1654088600000|2022-06-01 13:03:20|68.92|68.12|68.93|68.13|68.94|68.14|68.9|68.1|17
1654088610000|2022-06-01 13:03:30|68.94|68.14|68.97|68.17|68.97|68.17|68.91|68.11|15
1654088620000|2022-06-01 13:03:40|68.99|68.19|69.02|68.22|69.02|68.22|68.99|68.19|17
1654088630000|2022-06-01 13:03:50|69|68.2|68.9|68.1|69|68.2|68.9|68.1|20
1654088640000|2022-06-01 13:04:00|68.89|68.09|68.91|68.11|68.94|68.14|68.89|68.09|15
1654088650000|2022-06-01 13:04:10|68.9|68.1|68.91|68.11|68.93|68.13|68.9|68.1|8
1654088660000|2022-06-01 13:04:20|68.92|68.12|68.89|68.09|68.92|68.12|68.89|68.09|3
1654088670000|2022-06-01 13:04:30|68.91|68.11|68.92|68.12|68.93|68.13|68.87|68.07|14
1654088680000|2022-06-01 13:04:40|68.93|68.13|69|68.2|69|68.2|68.92|68.12|21
1654088690000|2022-06-01 13:04:50|68.99|68.19|69.02|68.22|69.04|68.24|68.99|68.19|12
1654088700000|2022-06-01 13:05:00|69.01|68.21|69.02|68.22|69.02|68.22|68.99|68.19|11
1654088710000|2022-06-01 13:05:10|69.01|68.21|68.99|68.19|69.03|68.23|68.97|68.17|12
1654088720000|2022-06-01 13:05:20|68.98|68.18|68.99|68.19|69|68.2|68.96|68.16|14
1654088730000|2022-06-01 13:05:30|69|68.2|68.99|68.19|69.03|68.23|68.99|68.19|4
1654088740000|2022-06-01 13:05:40|68.98|68.18|68.92|68.12|68.99|68.19|68.9|68.1|20
1654088750000|2022-06-01 13:05:50|68.93|68.13|68.99|68.19|69.02|68.22|68.93|68.13|21
1654088760000|2022-06-01 13:06:00|68.98|68.18|68.99|68.19|69|68.2|68.93|68.13|17
1654088770000|2022-06-01 13:06:10|68.98|68.18|69.01|68.21|69.01|68.21|68.97|68.17|9
1654088780000|2022-06-01 13:06:20|69|68.2|69.01|68.21|69.02|68.22|69|68.2|10
1654088790000|2022-06-01 13:06:30|69.02|68.22|69.03|68.23|69.04|68.24|69.01|68.21|10
1654088800000|2022-06-01 13:06:40|69.02|68.22|68.99|68.19|69.04|68.24|68.99|68.19|14
1654088810000|2022-06-01 13:06:50|69|68.2|69.01|68.21|69.02|68.22|68.99|68.19|10
1654088820000|2022-06-01 13:07:00|69|68.2|69.01|68.21|69.02|68.22|69|68.2|21
1654088830000|2022-06-01 13:07:10|69|68.2|69|68.2|69.01|68.21|69|68.2|3
1654088840000|2022-06-01 13:07:20|68.99|68.19|69|68.2|69.01|68.21|68.99|68.19|4
1654088850000|2022-06-01 13:07:30|69.01|68.21|69.01|68.21|69.04|68.24|69.01|68.21|9
1654088860000|2022-06-01 13:07:40|69.02|68.22|69.08|68.28|69.09|68.29|69.01|68.21|17
1654088870000|2022-06-01 13:07:50|69.07|68.27|69.13|68.33|69.13|68.33|69.07|68.27|16
1654088880000|2022-06-01 13:08:00|69.09|68.29|69.08|68.28|69.11|68.31|69.06|68.26|21
1654088890000|2022-06-01 13:08:10|69.07|68.27|69.09|68.29|69.09|68.29|69.07|68.27|3
1654088900000|2022-06-01 13:08:20|69.1|68.3|69.12|68.32|69.12|68.32|69.08|68.28|15
1654088910000|2022-06-01 13:08:30|69.11|68.31|69.2|68.4|69.2|68.4|69.11|68.31|14
1654088920000|2022-06-01 13:08:40|69.19|68.39|69.17|68.37|69.23|68.43|69.16|68.36|18
1654088930000|2022-06-01 13:08:50|69.18|68.38|69.21|68.41|69.21|68.41|69.17|68.37|16
1654088940000|2022-06-01 13:09:00|69.22|68.42|69.21|68.41|69.22|68.42|69.21|68.41|8
1654088950000|2022-06-01 13:09:10|69.22|68.42|69.23|68.43|69.24|68.44|69.21|68.41|10
1654088960000|2022-06-01 13:09:20|69.22|68.42|69.2|68.4|69.23|68.43|69.2|68.4|18
1654088970000|2022-06-01 13:09:30|69.21|68.41|69.22|68.42|69.22|68.42|69.2|68.4|16
1654088980000|2022-06-01 13:09:40|69.21|68.41|69.2|68.4|69.21|68.41|69.18|68.38|14
1654088990000|2022-06-01 13:09:50|69.19|68.39|69.19|68.39|69.21|68.41|69.18|68.38|14
1654089000000|2022-06-01 13:10:00|69.18|68.38|69.19|68.39|69.19|68.39|69.17|68.37|6
1654089010000|2022-06-01 13:10:10|69.18|68.38|69.19|68.39|69.2|68.4|69.18|68.38|12
1654089020000|2022-06-01 13:10:20|69.2|68.4|69.18|68.38|69.2|68.4|69.18|68.38|8
1654089030000|2022-06-01 13:10:30|69.19|68.39|69.19|68.39|69.21|68.41|69.18|68.38|12
1654089040000|2022-06-01 13:10:40|69.2|68.4|69.19|68.39|69.2|68.4|69.18|68.38|8
1654089050000|2022-06-01 13:10:50|69.18|68.38|69.18|68.38|69.19|68.39|69.17|68.37|5
1654089060000|2022-06-01 13:11:00|69.17|68.37|69.18|68.38|69.21|68.41|69.17|68.37|17
1654089070000|2022-06-01 13:11:10|69.19|68.39|69.19|68.39|69.2|68.4|69.18|68.38|15
1654089080000|2022-06-01 13:11:20|69.18|68.38|69.19|68.39|69.22|68.42|69.18|68.38|8
1654089090000|2022-06-01 13:11:30|69.2|68.4|69.2|68.4|69.21|68.41|69.2|68.4|5
1654089100000|2022-06-01 13:11:40|69.19|68.39|69.18|68.38|69.19|68.39|69.16|68.36|11
1654089110000|2022-06-01 13:11:50|69.16|68.36|69.18|68.38|69.2|68.4|69.16|68.36|18
1654089120000|2022-06-01 13:12:00|69.19|68.39|69.18|68.38|69.22|68.42|69.18|68.38|13
1654089130000|2022-06-01 13:12:10|69.19|68.39|69.19|68.39|69.19|68.39|69.18|68.38|5
1654089140000|2022-06-01 13:12:20|69.23|68.43|69.19|68.39|69.23|68.43|69.19|68.39|7
1654089150000|2022-06-01 13:12:30|69.2|68.4|69.18|68.38|69.2|68.4|69.18|68.38|15
1654089160000|2022-06-01 13:12:40|69.19|68.39|69.18|68.38|69.19|68.39|69.18|68.38|4
1654089170000|2022-06-01 13:12:50|69.29|68.49|69.37|68.57|69.39|68.59|69.29|68.49|15
1654089180000|2022-06-01 13:13:00|69.38|68.58|69.36|68.56|69.38|68.58|69.34|68.54|18
1654089190000|2022-06-01 13:13:10|69.37|68.57|69.46|68.66|69.47|68.67|69.36|68.56|17
1654089200000|2022-06-01 13:13:20|69.48|68.68|69.41|68.61|69.48|68.68|69.4|68.6|21
1654089210000|2022-06-01 13:13:30|69.42|68.62|69.42|68.62|69.43|68.63|69.4|68.6|11
1654089220000|2022-06-01 13:13:40|69.41|68.61|69.42|68.62|69.42|68.62|69.41|68.61|2
1654089230000|2022-06-01 13:13:50|69.41|68.61|69.41|68.61|69.42|68.62|69.4|68.6|9
1654089240000|2022-06-01 13:14:00|69.42|68.62|69.39|68.59|69.42|68.62|69.38|68.58|17
1654089250000|2022-06-01 13:14:10|69.4|68.6|69.41|68.61|69.42|68.62|69.39|68.59|13
1654089260000|2022-06-01 13:14:20|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|8
1654089270000|2022-06-01 13:14:30|69.4|68.6|69.41|68.61|69.41|68.61|69.4|68.6|10
1654089280000|2022-06-01 13:14:40|69.4|68.6|69.44|68.64|69.44|68.64|69.4|68.6|7
1654089290000|2022-06-01 13:14:50|69.43|68.63|69.37|68.57|69.43|68.63|69.37|68.57|21
1654089300000|2022-06-01 13:15:00|69.38|68.58|69.39|68.59|69.4|68.6|69.37|68.57|11
1654089310000|2022-06-01 13:15:10|69.4|68.6|69.34|68.54|69.4|68.6|69.33|68.53|16
1654089320000|2022-06-01 13:15:20|69.33|68.53|69.31|68.51|69.34|68.54|69.31|68.51|19
1654089330000|2022-06-01 13:15:30|69.32|68.52|69.27|68.47|69.32|68.52|69.26|68.46|12
1654089340000|2022-06-01 13:15:40|69.28|68.48|69.28|68.48|69.31|68.51|69.27|68.47|16
1654089350000|2022-06-01 13:15:50|69.26|68.46|69.3|68.5|69.3|68.5|69.26|68.46|13
1654089360000|2022-06-01 13:16:00|69.28|68.48|69.28|68.48|69.28|68.48|69.27|68.47|13
1654089370000|2022-06-01 13:16:10|69.27|68.47|69.22|68.42|69.27|68.47|69.21|68.41|15
1654089380000|2022-06-01 13:16:20|69.21|68.41|69.22|68.42|69.23|68.43|69.21|68.41|12
1654089390000|2022-06-01 13:16:30|69.23|68.43|69.23|68.43|69.24|68.44|69.22|68.42|11
1654089400000|2022-06-01 13:16:40|69.22|68.42|69.23|68.43|69.23|68.43|69.22|68.42|2
1654089410000|2022-06-01 13:16:50|69.24|68.44|69.27|68.47|69.27|68.47|69.23|68.43|12
1654089420000|2022-06-01 13:17:00|69.26|68.46|69.22|68.42|69.27|68.47|69.22|68.42|10
1654089430000|2022-06-01 13:17:10|69.23|68.43|69.25|68.45|69.25|68.45|69.22|68.42|11
1654089440000|2022-06-01 13:17:20|69.26|68.46|69.32|68.52|69.32|68.52|69.25|68.45|18
1654089450000|2022-06-01 13:17:30|69.33|68.53|69.38|68.58|69.38|68.58|69.31|68.51|18
1654089460000|2022-06-01 13:17:40|69.37|68.57|69.38|68.58|69.39|68.59|69.37|68.57|15
1654089470000|2022-06-01 13:17:50|69.39|68.59|69.42|68.62|69.43|68.63|69.38|68.58|15
1654089480000|2022-06-01 13:18:00|69.43|68.63|69.48|68.68|69.49|68.69|69.42|68.62|20
1654089490000|2022-06-01 13:18:10|69.49|68.69|69.48|68.68|69.5|68.7|69.48|68.68|10
1654089500000|2022-06-01 13:18:20|69.47|68.67|69.47|68.67|69.49|68.69|69.44|68.64|23
1654089510000|2022-06-01 13:18:30|69.46|68.66|69.39|68.59|69.47|68.67|69.37|68.57|18
1654089520000|2022-06-01 13:18:40|69.38|68.58|69.33|68.53|69.38|68.58|69.33|68.53|17
1654089530000|2022-06-01 13:18:50|69.34|68.54|69.34|68.54|69.36|68.56|69.34|68.54|13
1654089540000|2022-06-01 13:19:00|69.35|68.55|69.38|68.58|69.38|68.58|69.31|68.51|17
1654089550000|2022-06-01 13:19:10|69.37|68.57|69.38|68.58|69.4|68.6|69.35|68.55|16
1654089560000|2022-06-01 13:19:20|69.39|68.59|69.3|68.5|69.39|68.59|69.29|68.49|19
1654089570000|2022-06-01 13:19:30|69.31|68.51|69.31|68.51|69.31|68.51|69.3|68.5|9
1654089580000|2022-06-01 13:19:40|69.3|68.5|69.34|68.54|69.34|68.54|69.3|68.5|11
1654089590000|2022-06-01 13:19:50|69.35|68.55|69.41|68.61|69.43|68.63|69.35|68.55|15
1654089600000|2022-06-01 13:20:00|69.42|68.62|69.44|68.64|69.44|68.64|69.4|68.6|20
1654089610000|2022-06-01 13:20:10|69.43|68.63|69.41|68.61|69.43|68.63|69.4|68.6|15
1654089620000|2022-06-01 13:20:20|69.4|68.6|69.41|68.61|69.41|68.61|69.39|68.59|4
1654089630000|2022-06-01 13:20:30|69.4|68.6|69.4|68.6|69.42|68.62|69.4|68.6|9
1654089640000|2022-06-01 13:20:40|69.41|68.61|69.42|68.62|69.42|68.62|69.4|68.6|8
1654089650000|2022-06-01 13:20:50|69.41|68.61|69.38|68.58|69.42|68.62|69.38|68.58|6
1654089660000|2022-06-01 13:21:00|69.37|68.57|69.37|68.57|69.39|68.59|69.36|68.56|15
1654089670000|2022-06-01 13:21:10|69.35|68.55|69.37|68.57|69.39|68.59|69.32|68.52|18
1654089680000|2022-06-01 13:21:20|69.38|68.58|69.4|68.6|69.4|68.6|69.37|68.57|12
1654089690000|2022-06-01 13:21:30|69.39|68.59|69.4|68.6|69.4|68.6|69.38|68.58|10
1654089700000|2022-06-01 13:21:40|69.39|68.59|69.39|68.59|69.4|68.6|69.38|68.58|8
1654089710000|2022-06-01 13:21:50|69.38|68.58|69.38|68.58|69.39|68.59|69.38|68.58|7
1654089720000|2022-06-01 13:22:00|69.39|68.59|69.38|68.58|69.39|68.59|69.38|68.58|8
1654089730000|2022-06-01 13:22:10|69.39|68.59|69.4|68.6|69.4|68.6|69.38|68.58|9
1654089740000|2022-06-01 13:22:20|69.41|68.61|69.41|68.61|69.41|68.61|69.4|68.6|7
1654089750000|2022-06-01 13:22:30|69.4|68.6|69.4|68.6|69.4|68.6|69.4|68.6|1
1654089760000|2022-06-01 13:22:40|69.41|68.61|69.39|68.59|69.41|68.61|69.38|68.58|7
1654089770000|2022-06-01 13:22:50|69.38|68.58|69.4|68.6|69.4|68.6|69.38|68.58|14
1654089780000|2022-06-01 13:23:00|69.38|68.58|69.4|68.6|69.41|68.61|69.38|68.58|9
1654089790000|2022-06-01 13:23:10|69.41|68.61|69.4|68.6|69.42|68.62|69.4|68.6|16
1654089800000|2022-06-01 13:23:20|69.41|68.61|69.38|68.58|69.41|68.61|69.36|68.56|16
1654089810000|2022-06-01 13:23:30|69.39|68.59|69.4|68.6|69.4|68.6|69.38|68.58|12
1654089820000|2022-06-01 13:23:40|69.41|68.61|69.43|68.63|69.44|68.64|69.41|68.61|16
1654089830000|2022-06-01 13:23:50|69.42|68.62|69.41|68.61|69.43|68.63|69.4|68.6|15
1654089840000|2022-06-01 13:24:00|69.4|68.6|69.35|68.55|69.41|68.61|69.35|68.55|25
1654089850000|2022-06-01 13:24:10|69.36|68.56|69.37|68.57|69.38|68.58|69.35|68.55|16
1654089860000|2022-06-01 13:24:20|69.38|68.58|69.37|68.57|69.38|68.58|69.37|68.57|14
1654089870000|2022-06-01 13:24:30|69.38|68.58|69.37|68.57|69.39|68.59|69.37|68.57|13
1654089880000|2022-06-01 13:24:40|69.38|68.58|69.38|68.58|69.39|68.59|69.37|68.57|13
1654089890000|2022-06-01 13:24:50|69.37|68.57|69.4|68.6|69.4|68.6|69.36|68.56|15
1654089900000|2022-06-01 13:25:00|69.39|68.59|69.42|68.62|69.43|68.63|69.39|68.59|16
1654089910000|2022-06-01 13:25:10|69.41|68.61|69.48|68.68|69.49|68.69|69.41|68.61|13
1654089920000|2022-06-01 13:25:20|69.49|68.69|69.48|68.68|69.53|68.73|69.48|68.68|17
1654089930000|2022-06-01 13:25:30|69.49|68.69|69.5|68.7|69.5|68.7|69.47|68.67|22
1654089940000|2022-06-01 13:25:40|69.49|68.69|69.51|68.71|69.53|68.73|69.49|68.69|17
1654089950000|2022-06-01 13:25:50|69.52|68.72|69.52|68.72|69.54|68.74|69.51|68.71|20
1654089960000|2022-06-01 13:26:00|69.51|68.71|69.51|68.71|69.54|68.74|69.51|68.71|9
1654089970000|2022-06-01 13:26:10|69.5|68.7|69.48|68.68|69.51|68.71|69.46|68.66|19
1654089980000|2022-06-01 13:26:20|69.47|68.67|69.48|68.68|69.48|68.68|69.47|68.67|18
1654089990000|2022-06-01 13:26:30|69.47|68.67|69.46|68.66|69.48|68.68|69.46|68.66|14
1654090000000|2022-06-01 13:26:40|69.49|68.69|69.44|68.64|69.5|68.7|69.43|68.63|15
1654090010000|2022-06-01 13:26:50|69.43|68.63|69.43|68.63|69.45|68.65|69.42|68.62|13
1654090020000|2022-06-01 13:27:00|69.44|68.64|69.41|68.61|69.44|68.64|69.41|68.61|8
1654090030000|2022-06-01 13:27:10|69.42|68.62|69.26|68.46|69.43|68.63|69.26|68.46|12
1654090040000|2022-06-01 13:27:20|69.23|68.43|69.12|68.32|69.23|68.43|69.08|68.28|31
1654090050000|2022-06-01 13:27:30|69.11|68.31|69.12|68.32|69.13|68.33|69.1|68.3|17
1654090060000|2022-06-01 13:27:40|69.11|68.31|69.13|68.33|69.14|68.34|69.11|68.31|17
1654090070000|2022-06-01 13:27:50|69.12|68.32|69.06|68.26|69.13|68.33|69.04|68.24|21
1654090080000|2022-06-01 13:28:00|69.05|68.25|69.03|68.23|69.05|68.25|68.98|68.18|22
1654090090000|2022-06-01 13:28:10|69.04|68.24|68.99|68.19|69.05|68.25|68.99|68.19|20
1654090100000|2022-06-01 13:28:20|69|68.2|68.99|68.19|69.05|68.25|68.98|68.18|19
1654090110000|2022-06-01 13:28:30|69|68.2|69.03|68.23|69.03|68.23|68.99|68.19|19
1654090120000|2022-06-01 13:28:40|69.02|68.22|69|68.2|69.03|68.23|68.96|68.16|18
1654090130000|2022-06-01 13:28:50|68.99|68.19|68.99|68.19|69.03|68.23|68.99|68.19|18
1654090140000|2022-06-01 13:29:00|69.02|68.22|69.02|68.22|69.03|68.23|68.99|68.19|17
1654090150000|2022-06-01 13:29:10|69.01|68.21|69.06|68.26|69.06|68.26|69|68.2|18
1654090160000|2022-06-01 13:29:20|69.04|68.24|69.01|68.21|69.05|68.25|69.01|68.21|20
1654090170000|2022-06-01 13:29:30|69.02|68.22|69.04|68.24|69.06|68.26|69.02|68.22|11
1654090180000|2022-06-01 13:29:40|69.05|68.25|69.04|68.24|69.06|68.26|69.03|68.23|15
1654090190000|2022-06-01 13:29:50|69.05|68.25|69.05|68.25|69.06|68.26|69.04|68.24|9
1654090200000|2022-06-01 13:30:00|69.06|68.26|69.11|68.31|69.11|68.31|69.03|68.23|19
1654090210000|2022-06-01 13:30:10|69.1|68.3|69.13|68.33|69.14|68.34|69.1|68.3|14
1654090220000|2022-06-01 13:30:20|69.12|68.32|69.08|68.28|69.13|68.33|69.08|68.28|19
1654090230000|2022-06-01 13:30:30|69.09|68.29|69.05|68.25|69.1|68.3|69.03|68.23|13
1654090240000|2022-06-01 13:30:40|69.06|68.26|69.17|68.37|69.19|68.39|69.06|68.26|21
1654090250000|2022-06-01 13:30:50|69.16|68.36|69.14|68.34|69.16|68.36|69.11|68.31|14
1654090260000|2022-06-01 13:31:00|69.13|68.33|69.09|68.29|69.13|68.33|69.06|68.26|22
1654090270000|2022-06-01 13:31:10|69.08|68.28|69.08|68.28|69.11|68.31|69.07|68.27|23
1654090280000|2022-06-01 13:31:20|69.1|68.3|69.03|68.23|69.12|68.32|69.02|68.22|23
1654090290000|2022-06-01 13:31:30|69.05|68.25|69.04|68.24|69.05|68.25|69.03|68.23|17
1654090300000|2022-06-01 13:31:40|69.03|68.23|69.05|68.25|69.06|68.26|69.03|68.23|22
1654090310000|2022-06-01 13:31:50|69.03|68.23|69.11|68.31|69.18|68.38|69.03|68.23|20
1654090320000|2022-06-01 13:32:00|69.12|68.32|69.15|68.35|69.15|68.35|69.11|68.31|10
1654090330000|2022-06-01 13:32:10|69.16|68.36|69.2|68.4|69.21|68.41|69.16|68.36|20
1654090340000|2022-06-01 13:32:20|69.19|68.39|69.23|68.43|69.28|68.48|69.19|68.39|20
1654090350000|2022-06-01 13:32:30|69.22|68.42|69.23|68.43|69.25|68.45|69.22|68.42|19
1654090360000|2022-06-01 13:32:40|69.24|68.44|69.2|68.4|69.25|68.45|69.19|68.39|20
1654090370000|2022-06-01 13:32:50|69.21|68.41|69.11|68.31|69.21|68.41|69.11|68.31|22
1654090380000|2022-06-01 13:33:00|69.1|68.3|69.14|68.34|69.17|68.37|69.09|68.29|22
1654090390000|2022-06-01 13:33:10|69.15|68.35|69.15|68.35|69.18|68.38|69.12|68.32|17
1654090400000|2022-06-01 13:33:20|69.13|68.33|69.08|68.28|69.13|68.33|69.07|68.27|15
1654090410000|2022-06-01 13:33:30|69.07|68.27|69.02|68.22|69.11|68.31|69.02|68.22|22
1654090420000|2022-06-01 13:33:40|69.03|68.23|68.89|68.09|69.03|68.23|68.89|68.09|20
1654090430000|2022-06-01 13:33:50|68.88|68.08|68.76|67.96|68.88|68.08|68.76|67.96|24
1654090440000|2022-06-01 13:34:00|68.77|67.97|68.83|68.03|68.89|68.09|68.76|67.96|18
1654090450000|2022-06-01 13:34:10|68.84|68.04|68.9|68.1|68.91|68.11|68.84|68.04|14
1654090460000|2022-06-01 13:34:20|68.89|68.09|68.92|68.12|68.93|68.13|68.89|68.09|15
1654090470000|2022-06-01 13:34:30|68.89|68.09|68.92|68.12|68.92|68.12|68.88|68.08|15
1654090480000|2022-06-01 13:34:40|68.91|68.11|68.94|68.14|68.95|68.15|68.9|68.1|15
1654090490000|2022-06-01 13:34:50|68.93|68.13|68.92|68.12|68.93|68.13|68.9|68.1|16
1654090500000|2022-06-01 13:35:00|68.93|68.13|68.91|68.11|68.94|68.14|68.91|68.11|11
1654090510000|2022-06-01 13:35:10|68.92|68.12|68.92|68.12|68.94|68.14|68.91|68.11|14
1654090520000|2022-06-01 13:35:20|68.93|68.13|68.94|68.14|68.95|68.15|68.92|68.12|19
1654090530000|2022-06-01 13:35:30|68.95|68.15|68.94|68.14|68.95|68.15|68.92|68.12|10
1654090540000|2022-06-01 13:35:40|68.95|68.15|68.93|68.13|68.95|68.15|68.93|68.13|8
1654090550000|2022-06-01 13:35:50|68.94|68.14|68.9|68.1|68.94|68.14|68.9|68.1|16
1654090560000|2022-06-01 13:36:00|68.91|68.11|68.91|68.11|68.92|68.12|68.89|68.09|11
1654090570000|2022-06-01 13:36:10|68.92|68.12|68.93|68.13|68.93|68.13|68.91|68.11|12
1654090580000|2022-06-01 13:36:20|68.92|68.12|69.02|68.22|69.02|68.22|68.91|68.11|19
1654090590000|2022-06-01 13:36:30|69.03|68.23|69.03|68.23|69.04|68.24|69.01|68.21|14
1654090600000|2022-06-01 13:36:40|69.02|68.22|69.09|68.29|69.13|68.33|69.02|68.22|16
1654090610000|2022-06-01 13:36:50|69.1|68.3|69.08|68.28|69.11|68.31|69.06|68.26|16
1654090620000|2022-06-01 13:37:00|69.07|68.27|69.11|68.31|69.11|68.31|69.07|68.27|18
1654090630000|2022-06-01 13:37:10|69.12|68.32|69.13|68.33|69.15|68.35|69.11|68.31|18
1654090640000|2022-06-01 13:37:20|69.14|68.34|69.2|68.4|69.2|68.4|69.14|68.34|8
1654090650000|2022-06-01 13:37:30|69.19|68.39|69.2|68.4|69.2|68.4|69.17|68.37|22
1654090660000|2022-06-01 13:37:40|69.19|68.39|69.18|68.38|69.21|68.41|69.17|68.37|15
1654090670000|2022-06-01 13:37:50|69.19|68.39|69.22|68.42|69.22|68.42|69.18|68.38|23
1654090680000|2022-06-01 13:38:00|69.21|68.41|69.19|68.39|69.22|68.42|69.19|68.39|19
1654090690000|2022-06-01 13:38:10|69.2|68.4|69.15|68.35|69.2|68.4|69.15|68.35|11
1654090700000|2022-06-01 13:38:20|69.14|68.34|69.15|68.35|69.2|68.4|69.12|68.32|26
1654090710000|2022-06-01 13:38:30|69.14|68.34|69.09|68.29|69.15|68.35|69.09|68.29|17
1654090720000|2022-06-01 13:38:40|69.08|68.28|69.05|68.25|69.09|68.29|69.01|68.21|18
1654090730000|2022-06-01 13:38:50|69.04|68.24|69.02|68.22|69.04|68.24|69.01|68.21|12
1654090740000|2022-06-01 13:39:00|69.01|68.21|68.99|68.19|69.01|68.21|68.99|68.19|17
1654090750000|2022-06-01 13:39:10|69|68.2|68.98|68.18|69|68.2|68.98|68.18|13
1654090760000|2022-06-01 13:39:20|68.99|68.19|68.98|68.18|68.99|68.19|68.98|68.18|2
1654090770000|2022-06-01 13:39:30|68.99|68.19|68.89|68.09|68.99|68.19|68.88|68.08|23
1654090780000|2022-06-01 13:39:40|68.88|68.08|68.82|68.02|68.9|68.1|68.81|68.01|17
1654090790000|2022-06-01 13:39:50|68.81|68.01|68.71|67.91|68.81|68.01|68.71|67.91|14
1654090800000|2022-06-01 13:40:00|68.7|67.9|68.79|67.99|68.79|67.99|68.7|67.9|18
1654090810000|2022-06-01 13:40:10|68.8|68|68.7|67.9|68.8|68|68.7|67.9|23
1654090820000|2022-06-01 13:40:20|68.71|67.91|68.71|67.91|68.72|67.92|68.7|67.9|16
1654090830000|2022-06-01 13:40:30|68.7|67.9|68.69|67.89|68.75|67.95|68.68|67.88|22
1654090840000|2022-06-01 13:40:40|68.68|67.88|68.7|67.9|68.71|67.91|68.68|67.88|11
1654090850000|2022-06-01 13:40:50|68.69|67.89|68.68|67.88|68.71|67.91|68.66|67.86|19
1654090860000|2022-06-01 13:41:00|68.69|67.89|68.73|67.93|68.74|67.94|68.66|67.86|21
1654090870000|2022-06-01 13:41:10|68.71|67.91|68.72|67.92|68.73|67.93|68.7|67.9|24
1654090880000|2022-06-01 13:41:20|68.73|67.93|68.79|67.99|68.8|68|68.72|67.92|17
1654090890000|2022-06-01 13:41:30|68.8|68|68.8|68|68.8|68|68.77|67.97|13
1654090900000|2022-06-01 13:41:40|68.83|68.03|68.81|68.01|68.83|68.03|68.8|68|20
1654090910000|2022-06-01 13:41:50|68.82|68.02|68.82|68.02|68.83|68.03|68.81|68.01|19
1654090920000|2022-06-01 13:42:00|68.83|68.03|68.85|68.05|68.89|68.09|68.83|68.03|23
1654090930000|2022-06-01 13:42:10|68.84|68.04|68.81|68.01|68.84|68.04|68.78|67.98|21
1654090940000|2022-06-01 13:42:20|68.8|68|68.88|68.08|68.88|68.08|68.79|67.99|17
1654090950000|2022-06-01 13:42:30|68.84|68.04|68.86|68.06|68.88|68.08|68.8|68|22
1654090960000|2022-06-01 13:42:40|68.85|68.05|68.83|68.03|68.9|68.1|68.81|68.01|17
1654090970000|2022-06-01 13:42:50|68.84|68.04|68.88|68.08|68.88|68.08|68.81|68.01|11
1654090980000|2022-06-01 13:43:00|68.87|68.07|68.84|68.04|68.9|68.1|68.82|68.02|18
1654090990000|2022-06-01 13:43:10|68.85|68.05|68.84|68.04|68.85|68.05|68.81|68.01|12
1654091000000|2022-06-01 13:43:20|68.85|68.05|68.85|68.05|68.86|68.06|68.79|67.99|19
1654091010000|2022-06-01 13:43:30|68.86|68.06|68.89|68.09|68.89|68.09|68.86|68.06|13
1654091020000|2022-06-01 13:43:40|68.92|68.12|68.86|68.06|68.92|68.12|68.82|68.02|22
1654091030000|2022-06-01 13:43:50|68.85|68.05|68.87|68.07|68.88|68.08|68.83|68.03|12
1654091040000|2022-06-01 13:44:00|68.84|68.04|68.87|68.07|68.9|68.1|68.84|68.04|15
1654091050000|2022-06-01 13:44:10|68.86|68.06|68.87|68.07|68.88|68.08|68.85|68.05|17
1654091060000|2022-06-01 13:44:20|68.88|68.08|68.79|67.99|68.89|68.09|68.79|67.99|21
1654091070000|2022-06-01 13:44:30|68.8|68|68.7|67.9|68.81|68.01|68.69|67.89|27
1654091080000|2022-06-01 13:44:40|68.72|67.92|68.79|67.99|68.8|68|68.69|67.89|22
1654091090000|2022-06-01 13:44:50|68.8|68|68.8|68|68.82|68.02|68.77|67.97|25
1654091100000|2022-06-01 13:45:00|68.79|67.99|68.69|67.89|68.8|68|68.69|67.89|26
1654091110000|2022-06-01 13:45:10|68.71|67.91|68.69|67.89|68.71|67.91|68.66|67.86|16
1654091120000|2022-06-01 13:45:20|68.68|67.88|68.7|67.9|68.7|67.9|68.66|67.86|15
1654091130000|2022-06-01 13:45:30|68.71|67.91|68.68|67.88|68.72|67.92|68.66|67.86|21
1654091140000|2022-06-01 13:45:40|68.69|67.89|68.7|67.9|68.71|67.91|68.68|67.88|26
1654091150000|2022-06-01 13:45:50|68.71|67.91|68.81|68.01|68.81|68.01|68.7|67.9|27
1654091160000|2022-06-01 13:46:00|68.8|68|68.8|68|68.82|68.02|68.77|67.97|19
1654091170000|2022-06-01 13:46:10|68.79|67.99|68.8|68|68.82|68.02|68.77|67.97|23
1654091180000|2022-06-01 13:46:20|68.79|67.99|68.78|67.98|68.81|68.01|68.76|67.96|21
1654091190000|2022-06-01 13:46:30|68.8|68|68.8|68|68.81|68.01|68.77|67.97|19
1654091200000|2022-06-01 13:46:40|68.81|68.01|68.81|68.01|68.81|68.01|68.78|67.98|19
1654091210000|2022-06-01 13:46:50|68.8|68|68.79|67.99|68.81|68.01|68.78|67.98|21
1654091220000|2022-06-01 13:47:00|68.8|68|68.82|68.02|68.85|68.05|68.74|67.94|26
1654091230000|2022-06-01 13:47:10|68.83|68.03|68.81|68.01|68.83|68.03|68.78|67.98|21
1654091240000|2022-06-01 13:47:20|68.84|68.04|68.81|68.01|68.85|68.05|68.81|68.01|19
1654091250000|2022-06-01 13:47:30|68.79|67.99|68.79|67.99|68.82|68.02|68.79|67.99|22
1654091260000|2022-06-01 13:47:40|68.81|68.01|68.76|67.96|68.82|68.02|68.74|67.94|27
1654091270000|2022-06-01 13:47:50|68.75|67.95|68.69|67.89|68.76|67.96|68.67|67.87|25
1654091280000|2022-06-01 13:48:00|68.68|67.88|68.6|67.8|68.68|67.88|68.6|67.8|14
1654091290000|2022-06-01 13:48:10|68.59|67.79|68.49|67.69|68.61|67.81|68.45|67.65|16
1654091300000|2022-06-01 13:48:20|68.48|67.68|68.49|67.69|68.52|67.72|68.46|67.66|25
1654091310000|2022-06-01 13:48:30|68.5|67.7|68.57|67.77|68.58|67.78|68.48|67.68|19
1654091320000|2022-06-01 13:48:40|68.58|67.78|68.58|67.78|68.59|67.79|68.57|67.77|9
1654091330000|2022-06-01 13:48:50|68.6|67.8|68.6|67.8|68.62|67.82|68.58|67.78|18
1654091340000|2022-06-01 13:49:00|68.59|67.79|68.62|67.82|68.62|67.82|68.57|67.77|17
1654091350000|2022-06-01 13:49:10|68.61|67.81|68.57|67.77|68.62|67.82|68.57|67.77|15
1654091360000|2022-06-01 13:49:20|68.59|67.79|68.55|67.75|68.59|67.79|68.51|67.71|14
1654091370000|2022-06-01 13:49:30|68.54|67.74|68.48|67.68|68.55|67.75|68.48|67.68|25
1654091380000|2022-06-01 13:49:40|68.49|67.69|68.52|67.72|68.53|67.73|68.49|67.69|21
1654091390000|2022-06-01 13:49:50|68.51|67.71|68.52|67.72|68.52|67.72|68.48|67.68|19
1654091400000|2022-06-01 13:50:00|68.51|67.71|68.51|67.71|68.52|67.72|68.46|67.66|24
1654091410000|2022-06-01 13:50:10|68.5|67.7|68.5|67.7|68.51|67.71|68.48|67.68|19
1654091420000|2022-06-01 13:50:20|68.51|67.71|68.44|67.64|68.51|67.71|68.44|67.64|13
1654091430000|2022-06-01 13:50:30|68.43|67.63|68.5|67.7|68.53|67.73|68.43|67.63|15
1654091440000|2022-06-01 13:50:40|68.48|67.68|68.52|67.72|68.52|67.72|68.48|67.68|9
1654091450000|2022-06-01 13:50:50|68.53|67.73|68.5|67.7|68.53|67.73|68.5|67.7|12
1654091460000|2022-06-01 13:51:00|68.49|67.69|68.54|67.74|68.54|67.74|68.49|67.69|16
1654091470000|2022-06-01 13:51:10|68.53|67.73|68.5|67.7|68.54|67.74|68.5|67.7|14
1654091480000|2022-06-01 13:51:20|68.51|67.71|68.51|67.71|68.51|67.71|68.5|67.7|3
1654091490000|2022-06-01 13:51:30|68.5|67.7|68.52|67.72|68.53|67.73|68.5|67.7|13
1654091500000|2022-06-01 13:51:40|68.53|67.73|68.59|67.79|68.61|67.81|68.53|67.73|21
1654091510000|2022-06-01 13:51:50|68.6|67.8|68.53|67.73|68.6|67.8|68.52|67.72|21
1654091520000|2022-06-01 13:52:00|68.52|67.72|68.6|67.8|68.6|67.8|68.5|67.7|19
1654091530000|2022-06-01 13:52:10|68.59|67.79|68.61|67.81|68.62|67.82|68.59|67.79|15
1654091540000|2022-06-01 13:52:20|68.6|67.8|68.59|67.79|68.61|67.81|68.58|67.78|13
1654091550000|2022-06-01 13:52:30|68.6|67.8|68.61|67.81|68.61|67.81|68.6|67.8|8
1654091560000|2022-06-01 13:52:40|68.6|67.8|68.6|67.8|68.61|67.81|68.58|67.78|12
1654091570000|2022-06-01 13:52:50|68.61|67.81|68.6|67.8|68.62|67.82|68.59|67.79|18
1654091580000|2022-06-01 13:53:00|68.59|67.79|68.6|67.8|68.62|67.82|68.57|67.77|14
1654091590000|2022-06-01 13:53:10|68.59|67.79|68.6|67.8|68.61|67.81|68.57|67.77|19
1654091600000|2022-06-01 13:53:20|68.61|67.81|68.59|67.79|68.61|67.81|68.57|67.77|23
1654091610000|2022-06-01 13:53:30|68.58|67.78|68.67|67.87|68.69|67.89|68.58|67.78|18
1654091620000|2022-06-01 13:53:40|68.66|67.86|68.6|67.8|68.68|67.88|68.58|67.78|21
1654091630000|2022-06-01 13:53:50|68.61|67.81|68.59|67.79|68.62|67.82|68.59|67.79|20
1654091640000|2022-06-01 13:54:00|68.61|67.81|68.59|67.79|68.62|67.82|68.57|67.77|20
1654091650000|2022-06-01 13:54:10|68.6|67.8|68.58|67.78|68.6|67.8|68.56|67.76|13
1654091660000|2022-06-01 13:54:20|68.59|67.79|68.59|67.79|68.63|67.83|68.59|67.79|13
1654091670000|2022-06-01 13:54:30|68.6|67.8|68.58|67.78|68.61|67.81|68.57|67.77|20
1654091680000|2022-06-01 13:54:40|68.59|67.79|68.63|67.83|68.69|67.89|68.59|67.79|17
1654091690000|2022-06-01 13:54:50|68.61|67.81|68.62|67.82|68.63|67.83|68.61|67.81|14
1654091700000|2022-06-01 13:55:00|68.63|67.83|68.68|67.88|68.68|67.88|68.62|67.82|23
1654091710000|2022-06-01 13:55:10|68.67|67.87|68.6|67.8|68.68|67.88|68.59|67.79|19
1654091720000|2022-06-01 13:55:20|68.59|67.79|68.65|67.85|68.65|67.85|68.55|67.75|19
1654091730000|2022-06-01 13:55:30|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|12
1654091740000|2022-06-01 13:55:40|68.63|67.83|68.62|67.82|68.65|67.85|68.61|67.81|17
1654091750000|2022-06-01 13:55:50|68.63|67.83|68.62|67.82|68.63|67.83|68.6|67.8|11
1654091760000|2022-06-01 13:56:00|68.63|67.83|68.64|67.84|68.68|67.88|68.62|67.82|15
1654091770000|2022-06-01 13:56:10|68.63|67.83|68.64|67.84|68.64|67.84|68.59|67.79|18
1654091780000|2022-06-01 13:56:20|68.63|67.83|68.63|67.83|68.64|67.84|68.6|67.8|11
1654091790000|2022-06-01 13:56:30|68.62|67.82|68.62|67.82|68.62|67.82|68.61|67.81|5
1654091800000|2022-06-01 13:56:40|68.61|67.81|68.59|67.79|68.62|67.82|68.59|67.79|9
1654091810000|2022-06-01 13:56:50|68.6|67.8|68.63|67.83|68.63|67.83|68.58|67.78|16
1654091820000|2022-06-01 13:57:00|68.64|67.84|68.65|67.85|68.65|67.85|68.62|67.82|12
1654091830000|2022-06-01 13:57:10|68.67|67.87|68.7|67.9|68.7|67.9|68.66|67.86|21
1654091840000|2022-06-01 13:57:20|68.69|67.89|68.65|67.85|68.73|67.93|68.65|67.85|15
1654091850000|2022-06-01 13:57:30|68.63|67.83|68.65|67.85|68.65|67.85|68.63|67.83|13
1654091860000|2022-06-01 13:57:40|68.64|67.84|68.63|67.83|68.65|67.85|68.62|67.82|12
1654091870000|2022-06-01 13:57:50|68.62|67.82|68.61|67.81|68.63|67.83|68.6|67.8|12
1654091880000|2022-06-01 13:58:00|68.6|67.8|68.61|67.81|68.63|67.83|68.6|67.8|13
1654091890000|2022-06-01 13:58:10|68.62|67.82|68.62|67.82|68.63|67.83|68.6|67.8|15
1654091900000|2022-06-01 13:58:20|68.63|67.83|68.64|67.84|68.65|67.85|68.62|67.82|12
1654091910000|2022-06-01 13:58:30|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|9
1654091920000|2022-06-01 13:58:40|68.65|67.85|68.64|67.84|68.65|67.85|68.63|67.83|12
1654091930000|2022-06-01 13:58:50|68.63|67.83|68.64|67.84|68.64|67.84|68.63|67.83|2
1654091940000|2022-06-01 13:59:00|68.65|67.85|68.65|67.85|68.65|67.85|68.64|67.84|7
1654091950000|2022-06-01 13:59:10|68.64|67.84|68.62|67.82|68.67|67.87|68.62|67.82|18
1654091960000|2022-06-01 13:59:20|68.63|67.83|68.66|67.86|68.66|67.86|68.62|67.82|12
1654091970000|2022-06-01 13:59:30|68.65|67.85|68.65|67.85|68.66|67.86|68.64|67.84|4
1654091980000|2022-06-01 13:59:40|68.64|67.84|68.72|67.92|68.72|67.92|68.64|67.84|8
1654091990000|2022-06-01 13:59:50|68.73|67.93|68.73|67.93|68.76|67.96|68.7|67.9|18
1654092000000|2022-06-01 14:00:00|68.72|67.92|68.73|67.93|68.75|67.95|68.72|67.92|24
1654092010000|2022-06-01 14:00:10|68.71|67.91|68.66|67.86|68.71|67.91|68.64|67.84|24
1654092020000|2022-06-01 14:00:20|68.67|67.87|68.67|67.87|68.69|67.89|68.63|67.83|23
1654092030000|2022-06-01 14:00:30|68.68|67.88|68.57|67.77|68.68|67.88|68.56|67.76|18
1654092040000|2022-06-01 14:00:40|68.56|67.76|68.61|67.81|68.62|67.82|68.56|67.76|21
1654092050000|2022-06-01 14:00:50|68.62|67.82|68.62|67.82|68.64|67.84|68.6|67.8|17
1654092060000|2022-06-01 14:01:00|68.63|67.83|68.62|67.82|68.63|67.83|68.6|67.8|10
1654092070000|2022-06-01 14:01:10|68.63|67.83|68.57|67.77|68.63|67.83|68.55|67.75|21
1654092080000|2022-06-01 14:01:20|68.58|67.78|68.56|67.76|68.62|67.82|68.56|67.76|17
1654092090000|2022-06-01 14:01:30|68.61|67.81|68.57|67.77|68.61|67.81|68.55|67.75|24
1654092100000|2022-06-01 14:01:40|68.58|67.78|68.6|67.8|68.64|67.84|68.58|67.78|18
1654092110000|2022-06-01 14:01:50|68.62|67.82|68.64|67.84|68.64|67.84|68.61|67.81|6
1654092120000|2022-06-01 14:02:00|68.65|67.85|68.7|67.9|68.72|67.92|68.65|67.85|23
1654092130000|2022-06-01 14:02:10|68.71|67.91|68.74|67.94|68.75|67.95|68.7|67.9|11
1654092140000|2022-06-01 14:02:20|68.73|67.93|68.73|67.93|68.75|67.95|68.71|67.91|17
1654092150000|2022-06-01 14:02:30|68.74|67.94|68.8|68|68.81|68.01|68.73|67.93|19
1654092160000|2022-06-01 14:02:40|68.79|67.99|68.83|68.03|68.85|68.05|68.79|67.99|22
1654092170000|2022-06-01 14:02:50|68.84|68.04|68.87|68.07|68.87|68.07|68.82|68.02|10
1654092180000|2022-06-01 14:03:00|68.88|68.08|68.89|68.09|68.92|68.12|68.85|68.05|24
1654092190000|2022-06-01 14:03:10|68.91|68.11|68.83|68.03|68.94|68.14|68.82|68.02|19
1654092200000|2022-06-01 14:03:20|68.82|68.02|68.85|68.05|68.87|68.07|68.82|68.02|14
1654092210000|2022-06-01 14:03:30|68.87|68.07|68.88|68.08|68.89|68.09|68.84|68.04|18
1654092220000|2022-06-01 14:03:40|68.89|68.09|68.89|68.09|68.9|68.1|68.87|68.07|13
1654092230000|2022-06-01 14:03:50|68.9|68.1|68.9|68.1|68.9|68.1|68.88|68.08|16
1654092240000|2022-06-01 14:04:00|68.89|68.09|68.89|68.09|68.9|68.1|68.88|68.08|14
1654092250000|2022-06-01 14:04:10|68.9|68.1|68.88|68.08|68.9|68.1|68.84|68.04|22
1654092260000|2022-06-01 14:04:20|68.87|68.07|68.88|68.08|68.9|68.1|68.82|68.02|23
1654092270000|2022-06-01 14:04:30|68.89|68.09|68.88|68.08|68.9|68.1|68.87|68.07|22
1654092280000|2022-06-01 14:04:40|68.89|68.09|68.9|68.1|68.91|68.11|68.88|68.08|14
1654092290000|2022-06-01 14:04:50|68.89|68.09|68.89|68.09|68.9|68.1|68.85|68.05|15
1654092300000|2022-06-01 14:05:00|68.9|68.1|68.86|68.06|68.9|68.1|68.83|68.03|15
1654092310000|2022-06-01 14:05:10|68.83|68.03|68.81|68.01|68.85|68.05|68.81|68.01|9
1654092320000|2022-06-01 14:05:20|68.8|68|68.81|68.01|68.84|68.04|68.75|67.95|23
1654092330000|2022-06-01 14:05:30|68.78|67.98|68.78|67.98|68.79|67.99|68.76|67.96|16
1654092340000|2022-06-01 14:05:40|68.77|67.97|68.73|67.93|68.79|67.99|68.72|67.92|17
1654092350000|2022-06-01 14:05:50|68.72|67.92|68.72|67.92|68.75|67.95|68.71|67.91|16
1654092360000|2022-06-01 14:06:00|68.71|67.91|68.69|67.89|68.74|67.94|68.68|67.88|18
1654092370000|2022-06-01 14:06:10|68.65|67.85|68.61|67.81|68.67|67.87|68.61|67.81|17
1654092380000|2022-06-01 14:06:20|68.62|67.82|68.62|67.82|68.62|67.82|68.58|67.78|12
1654092390000|2022-06-01 14:06:30|68.6|67.8|68.62|67.82|68.66|67.86|68.6|67.8|17
1654092400000|2022-06-01 14:06:40|68.63|67.83|68.71|67.91|68.73|67.93|68.63|67.83|15
1654092410000|2022-06-01 14:06:50|68.7|67.9|68.68|67.88|68.73|67.93|68.68|67.88|18
1654092420000|2022-06-01 14:07:00|68.73|67.93|68.72|67.92|68.73|67.93|68.69|67.89|11
1654092430000|2022-06-01 14:07:10|68.73|67.93|68.71|67.91|68.74|67.94|68.7|67.9|14
1654092440000|2022-06-01 14:07:20|68.7|67.9|68.74|67.94|68.74|67.94|68.67|67.87|25
1654092450000|2022-06-01 14:07:30|68.7|67.9|68.74|67.94|68.74|67.94|68.66|67.86|22
1654092460000|2022-06-01 14:07:40|68.71|67.91|68.7|67.9|68.74|67.94|68.62|67.82|15
1654092470000|2022-06-01 14:07:50|68.69|67.89|68.71|67.91|68.71|67.91|68.68|67.88|17
1654092480000|2022-06-01 14:08:00|68.7|67.9|68.7|67.9|68.71|67.91|68.69|67.89|13
1654092490000|2022-06-01 14:08:10|68.69|67.89|68.72|67.92|68.72|67.92|68.69|67.89|5
1654092500000|2022-06-01 14:08:20|68.71|67.91|68.69|67.89|68.73|67.93|68.69|67.89|23
1654092510000|2022-06-01 14:08:30|68.68|67.88|68.7|67.9|68.72|67.92|68.68|67.88|16
1654092520000|2022-06-01 14:08:40|68.71|67.91|68.62|67.82|68.71|67.91|68.61|67.81|18
1654092530000|2022-06-01 14:08:50|68.61|67.81|68.54|67.74|68.62|67.82|68.52|67.72|26
1654092540000|2022-06-01 14:09:00|68.56|67.76|68.58|67.78|68.6|67.8|68.51|67.71|26
1654092550000|2022-06-01 14:09:10|68.59|67.79|68.54|67.74|68.61|67.81|68.53|67.73|22
1654092560000|2022-06-01 14:09:20|68.55|67.75|68.51|67.71|68.55|67.75|68.51|67.71|14
1654092570000|2022-06-01 14:09:30|68.52|67.72|68.52|67.72|68.55|67.75|68.51|67.71|15
1654092580000|2022-06-01 14:09:40|68.53|67.73|68.59|67.79|68.62|67.82|68.52|67.72|14
1654092590000|2022-06-01 14:09:50|68.61|67.81|68.59|67.79|68.61|67.81|68.58|67.78|4
1654092600000|2022-06-01 14:10:00|68.62|67.82|68.65|67.85|68.66|67.86|68.61|67.81|18
1654092610000|2022-06-01 14:10:10|68.66|67.86|68.67|67.87|68.71|67.91|68.64|67.84|16
1654092620000|2022-06-01 14:10:20|68.69|67.89|68.69|67.89|68.71|67.91|68.67|67.87|17
1654092630000|2022-06-01 14:10:30|68.67|67.87|68.68|67.88|68.73|67.93|68.66|67.86|17
1654092640000|2022-06-01 14:10:40|68.69|67.89|68.68|67.88|68.69|67.89|68.68|67.88|2
1654092650000|2022-06-01 14:10:50|68.69|67.89|68.61|67.81|68.69|67.89|68.59|67.79|17
1654092660000|2022-06-01 14:11:00|68.62|67.82|68.57|67.77|68.65|67.85|68.57|67.77|12
1654092670000|2022-06-01 14:11:10|68.58|67.78|68.59|67.79|68.6|67.8|68.58|67.78|6
1654092680000|2022-06-01 14:11:20|68.58|67.78|68.56|67.76|68.59|67.79|68.55|67.75|11
1654092690000|2022-06-01 14:11:30|68.54|67.74|68.55|67.75|68.56|67.76|68.53|67.73|6
1654092700000|2022-06-01 14:11:40|68.53|67.73|68.51|67.71|68.53|67.73|68.51|67.71|11
1654092710000|2022-06-01 14:11:50|68.54|67.74|68.51|67.71|68.54|67.74|68.51|67.71|13
1654092720000|2022-06-01 14:12:00|68.52|67.72|68.52|67.72|68.52|67.72|68.51|67.71|11
1654092730000|2022-06-01 14:12:10|68.51|67.71|68.51|67.71|68.52|67.72|68.49|67.69|12
1654092740000|2022-06-01 14:12:20|68.5|67.7|68.51|67.71|68.52|67.72|68.5|67.7|6
1654092750000|2022-06-01 14:12:30|68.52|67.72|68.5|67.7|68.52|67.72|68.49|67.69|9
1654092760000|2022-06-01 14:12:40|68.49|67.69|68.45|67.65|68.5|67.7|68.45|67.65|13
1654092770000|2022-06-01 14:12:50|68.46|67.66|68.46|67.66|68.5|67.7|68.44|67.64|20
1654092780000|2022-06-01 14:13:00|68.45|67.65|68.45|67.65|68.49|67.69|68.44|67.64|10
1654092790000|2022-06-01 14:13:10|68.44|67.64|68.43|67.63|68.47|67.67|68.43|67.63|12
1654092800000|2022-06-01 14:13:20|68.44|67.64|68.43|67.63|68.47|67.67|68.43|67.63|15
1654092810000|2022-06-01 14:13:30|68.44|67.64|68.45|67.65|68.46|67.66|68.43|67.63|13
1654092820000|2022-06-01 14:13:40|68.44|67.64|68.42|67.62|68.44|67.64|68.41|67.61|14
1654092830000|2022-06-01 14:13:50|68.41|67.61|68.41|67.61|68.42|67.62|68.4|67.6|11
1654092840000|2022-06-01 14:14:00|68.4|67.6|68.42|67.62|68.46|67.66|68.4|67.6|11
1654092850000|2022-06-01 14:14:10|68.43|67.63|68.43|67.63|68.44|67.64|68.42|67.62|14
1654092860000|2022-06-01 14:14:20|68.44|67.64|68.42|67.62|68.45|67.65|68.41|67.61|14
1654092870000|2022-06-01 14:14:30|68.43|67.63|68.41|67.61|68.45|67.65|68.4|67.6|8
1654092880000|2022-06-01 14:14:40|68.42|67.62|68.42|67.62|68.46|67.66|68.4|67.6|16
1654092890000|2022-06-01 14:14:50|68.43|67.63|68.42|67.62|68.43|67.63|68.42|67.62|6
1654092900000|2022-06-01 14:15:00|68.43|67.63|68.41|67.61|68.45|67.65|68.41|67.61|15
1654092910000|2022-06-01 14:15:10|68.42|67.62|68.31|67.51|68.42|67.62|68.3|67.5|19
1654092920000|2022-06-01 14:15:20|68.32|67.52|68.24|67.44|68.32|67.52|68.22|67.42|19
1654092930000|2022-06-01 14:15:30|68.22|67.42|68.08|67.28|68.25|67.45|68.07|67.27|25
1654092940000|2022-06-01 14:15:40|68.07|67.27|68.1|67.3|68.1|67.3|68.01|67.21|23
1654092950000|2022-06-01 14:15:50|68.11|67.31|68.15|67.35|68.16|67.36|68.1|67.3|25
1654092960000|2022-06-01 14:16:00|68.13|67.33|68.11|67.31|68.14|67.34|68.11|67.31|21
1654092970000|2022-06-01 14:16:10|68.12|67.32|68.13|67.33|68.18|67.38|68.12|67.32|20
1654092980000|2022-06-01 14:16:20|68.12|67.32|68.11|67.31|68.14|67.34|68.11|67.31|19
1654092990000|2022-06-01 14:16:30|68.09|67.29|68.08|67.28|68.11|67.31|68.08|67.28|12
1654093000000|2022-06-01 14:16:40|68.07|67.27|68.01|67.21|68.08|67.28|68.01|67.21|16
1654093010000|2022-06-01 14:16:50|68.02|67.22|68.08|67.28|68.1|67.3|68.01|67.21|22
1654093020000|2022-06-01 14:17:00|68.09|67.29|68.09|67.29|68.1|67.3|68.08|67.28|13
1654093030000|2022-06-01 14:17:10|68.1|67.3|68.09|67.29|68.1|67.3|68.08|67.28|12
1654093040000|2022-06-01 14:17:20|68.07|67.27|68.01|67.21|68.08|67.28|67.98|67.18|22
1654093050000|2022-06-01 14:17:30|68.03|67.23|68.03|67.23|68.05|67.25|67.98|67.18|21
1654093060000|2022-06-01 14:17:40|68.05|67.25|68.06|67.26|68.11|67.31|68.05|67.25|20
1654093070000|2022-06-01 14:17:50|68.07|67.27|68.02|67.22|68.07|67.27|68.02|67.22|15
1654093080000|2022-06-01 14:18:00|68|67.2|68.02|67.22|68.03|67.23|67.99|67.19|11
1654093090000|2022-06-01 14:18:10|68.03|67.23|67.97|67.17|68.03|67.23|67.97|67.17|15
1654093100000|2022-06-01 14:18:20|67.98|67.18|68.1|67.3|68.11|67.31|67.96|67.16|19
1654093110000|2022-06-01 14:18:30|68.11|67.31|68.09|67.29|68.11|67.31|68.08|67.28|9
1654093120000|2022-06-01 14:18:40|68.08|67.28|68.08|67.28|68.09|67.29|68.07|67.27|7
1654093130000|2022-06-01 14:18:50|68.1|67.3|68.11|67.31|68.11|67.31|68.1|67.3|4
1654093140000|2022-06-01 14:19:00|68.12|67.32|68.09|67.29|68.13|67.33|68.09|67.29|7
1654093150000|2022-06-01 14:19:10|68.1|67.3|68.04|67.24|68.1|67.3|68.03|67.23|16
1654093160000|2022-06-01 14:19:20|68.05|67.25|68.02|67.22|68.06|67.26|68|67.2|15
1654093170000|2022-06-01 14:19:30|68|67.2|68.02|67.22|68.03|67.23|68|67.2|15
1654093180000|2022-06-01 14:19:40|68|67.2|68|67.2|68.02|67.22|67.99|67.19|18
1654093190000|2022-06-01 14:19:50|68.01|67.21|68|67.2|68.02|67.22|67.98|67.18|17
1654093200000|2022-06-01 14:20:00|67.99|67.19|68.01|67.21|68.04|67.24|67.98|67.18|14
1654093210000|2022-06-01 14:20:10|68|67.2|68.03|67.23|68.04|67.24|68|67.2|17
1654093220000|2022-06-01 14:20:20|68.01|67.21|68.08|67.28|68.12|67.32|68.01|67.21|16
1654093230000|2022-06-01 14:20:30|68.1|67.3|68.16|67.36|68.18|67.38|68.08|67.28|16
1654093240000|2022-06-01 14:20:40|68.15|67.35|68.1|67.3|68.17|67.37|68.1|67.3|19
1654093250000|2022-06-01 14:20:50|68.11|67.31|68.1|67.3|68.11|67.31|68.07|67.27|13
1654093260000|2022-06-01 14:21:00|68.11|67.31|68.12|67.32|68.13|67.33|68.1|67.3|16
1654093270000|2022-06-01 14:21:10|68.13|67.33|68.18|67.38|68.2|67.4|68.12|67.32|19
1654093280000|2022-06-01 14:21:20|68.16|67.36|68.22|67.42|68.22|67.42|68.14|67.34|15
1654093290000|2022-06-01 14:21:30|68.2|67.4|68.18|67.38|68.21|67.41|68.17|67.37|14
1654093300000|2022-06-01 14:21:40|68.19|67.39|68.2|67.4|68.2|67.4|68.18|67.38|16
1654093310000|2022-06-01 14:21:50|68.21|67.41|68.13|67.33|68.21|67.41|68.13|67.33|8
1654093320000|2022-06-01 14:22:00|68.12|67.32|68.15|67.35|68.15|67.35|68.12|67.32|17
1654093330000|2022-06-01 14:22:10|68.14|67.34|68.16|67.36|68.19|67.39|68.14|67.34|15
1654093340000|2022-06-01 14:22:20|68.15|67.35|68.09|67.29|68.16|67.36|68.09|67.29|14
1654093350000|2022-06-01 14:22:30|68.11|67.31|68.08|67.28|68.12|67.32|68.08|67.28|14
1654093360000|2022-06-01 14:22:40|68.11|67.31|68.05|67.25|68.11|67.31|68.05|67.25|10
1654093370000|2022-06-01 14:22:50|68.06|67.26|68.02|67.22|68.06|67.26|68.01|67.21|9
1654093380000|2022-06-01 14:23:00|68.01|67.21|68|67.2|68.03|67.23|68|67.2|13
1654093390000|2022-06-01 14:23:10|68.01|67.21|68.03|67.23|68.05|67.25|68|67.2|20
1654093400000|2022-06-01 14:23:20|68.04|67.24|68.05|67.25|68.06|67.26|68.02|67.22|12
1654093410000|2022-06-01 14:23:30|68.04|67.24|67.99|67.19|68.06|67.26|67.99|67.19|21
1654093420000|2022-06-01 14:23:40|68|67.2|68|67.2|68|67.2|67.99|67.19|5
1654093430000|2022-06-01 14:23:50|68.01|67.21|68|67.2|68.01|67.21|68|67.2|6
1654093440000|2022-06-01 14:24:00|67.99|67.19|67.99|67.19|68|67.2|67.98|67.18|7
1654093450000|2022-06-01 14:24:10|68|67.2|67.94|67.14|68.01|67.21|67.94|67.14|9
1654093460000|2022-06-01 14:24:20|67.93|67.13|67.94|67.14|67.95|67.15|67.92|67.12|8
1654093470000|2022-06-01 14:24:30|67.93|67.13|67.96|67.16|67.97|67.17|67.93|67.13|11
1654093480000|2022-06-01 14:24:40|67.97|67.17|68.03|67.23|68.03|67.23|67.96|67.16|17
1654093490000|2022-06-01 14:24:50|68.02|67.22|68.04|67.24|68.06|67.26|68.02|67.22|20
1654093500000|2022-06-01 14:25:00|68.05|67.25|68.04|67.24|68.05|67.25|68.04|67.24|10
1654093510000|2022-06-01 14:25:10|68.05|67.25|68.04|67.24|68.05|67.25|68.04|67.24|8
1654093520000|2022-06-01 14:25:20|68.05|67.25|68.06|67.26|68.07|67.27|68.05|67.25|8
1654093530000|2022-06-01 14:25:30|68.07|67.27|68.11|67.31|68.13|67.33|68.07|67.27|20
1654093540000|2022-06-01 14:25:40|68.1|67.3|68.05|67.25|68.11|67.31|68.03|67.23|16
1654093550000|2022-06-01 14:25:50|68.04|67.24|68.04|67.24|68.04|67.24|68.03|67.23|5
1654093560000|2022-06-01 14:26:00|68.03|67.23|68.01|67.21|68.04|67.24|68|67.2|17
1654093570000|2022-06-01 14:26:10|68.02|67.22|68.02|67.22|68.03|67.23|68.01|67.21|14
1654093580000|2022-06-01 14:26:20|68.01|67.21|68|67.2|68.02|67.22|67.99|67.19|16
1654093590000|2022-06-01 14:26:30|67.98|67.18|67.93|67.13|67.99|67.19|67.91|67.11|17
1654093600000|2022-06-01 14:26:40|67.91|67.11|67.93|67.13|67.95|67.15|67.91|67.11|13
1654093610000|2022-06-01 14:26:50|67.94|67.14|67.91|67.11|67.95|67.15|67.91|67.11|8
1654093620000|2022-06-01 14:27:00|67.93|67.13|67.82|67.02|67.94|67.14|67.79|66.99|30
1654093630000|2022-06-01 14:27:10|67.81|67.01|67.84|67.04|67.85|67.05|67.79|66.99|20
1654093640000|2022-06-01 14:27:20|67.85|67.05|67.89|67.09|67.89|67.09|67.83|67.03|21
1654093650000|2022-06-01 14:27:30|67.98|67.18|68.07|67.27|68.08|67.28|67.98|67.18|26
1654093660000|2022-06-01 14:27:40|68.06|67.26|68.05|67.25|68.17|67.37|68.03|67.23|24
1654093670000|2022-06-01 14:27:50|68.04|67.24|68.03|67.23|68.04|67.24|68.02|67.22|12
1654093680000|2022-06-01 14:28:00|68.04|67.24|68.07|67.27|68.07|67.27|68.02|67.22|14
1654093690000|2022-06-01 14:28:10|68.08|67.28|68.03|67.23|68.08|67.28|68.03|67.23|16
1654093700000|2022-06-01 14:28:20|68.02|67.22|68.03|67.23|68.04|67.24|68.02|67.22|6
1654093710000|2022-06-01 14:28:30|68.04|67.24|68.03|67.23|68.04|67.24|68.02|67.22|20
1654093720000|2022-06-01 14:28:40|68.02|67.22|68.02|67.22|68.04|67.24|68.01|67.21|13
1654093730000|2022-06-01 14:28:50|68.03|67.23|68.02|67.22|68.04|67.24|68.01|67.21|15
1654093740000|2022-06-01 14:29:00|68.03|67.23|68|67.2|68.04|67.24|68|67.2|18
1654093750000|2022-06-01 14:29:10|67.99|67.19|67.85|67.05|67.99|67.19|67.84|67.04|18
1654093760000|2022-06-01 14:29:20|67.86|67.06|67.9|67.1|67.92|67.12|67.84|67.04|18
1654093770000|2022-06-01 14:29:30|67.89|67.09|67.84|67.04|67.9|67.1|67.83|67.03|13
1654093780000|2022-06-01 14:29:40|67.85|67.05|67.85|67.05|67.85|67.05|67.84|67.04|15
1654093790000|2022-06-01 14:29:50|67.83|67.03|67.88|67.08|67.92|67.12|67.83|67.03|23
1654093800000|2022-06-01 14:30:00|67.84|67.04|67.79|66.99|67.9|67.1|67.78|66.98|18
1654093810000|2022-06-01 14:30:10|67.81|67.01|67.93|67.13|67.93|67.13|67.8|67|23
1654093820000|2022-06-01 14:30:20|67.94|67.14|68.02|67.22|68.03|67.23|67.94|67.14|19
1654093830000|2022-06-01 14:30:30|68.03|67.23|68.03|67.23|68.04|67.24|67.99|67.19|25
1654093840000|2022-06-01 14:30:40|68.04|67.24|67.97|67.17|68.04|67.24|67.97|67.17|18
1654093850000|2022-06-01 14:30:50|68|67.2|67.96|67.16|68.02|67.22|67.93|67.13|22
1654093860000|2022-06-01 14:31:00|67.97|67.17|67.99|67.19|68.01|67.21|67.93|67.13|23
1654093870000|2022-06-01 14:31:10|68|67.2|68.02|67.22|68.02|67.22|67.97|67.17|19
1654093880000|2022-06-01 14:31:20|68.01|67.21|67.92|67.12|68.01|67.21|67.91|67.11|17
1654093890000|2022-06-01 14:31:30|67.93|67.13|67.91|67.11|67.94|67.14|67.91|67.11|15
1654093900000|2022-06-01 14:31:40|67.9|67.1|67.94|67.14|67.94|67.14|67.9|67.1|13
1654093910000|2022-06-01 14:31:50|67.95|67.15|67.91|67.11|67.96|67.16|67.91|67.11|20
1654093920000|2022-06-01 14:32:00|67.9|67.1|67.83|67.03|67.91|67.11|67.81|67.01|12
1654093930000|2022-06-01 14:32:10|67.82|67.02|67.84|67.04|67.85|67.05|67.8|67|15
1654093940000|2022-06-01 14:32:20|67.83|67.03|67.84|67.04|67.85|67.05|67.81|67.01|18
1654093950000|2022-06-01 14:32:30|67.83|67.03|67.8|67|67.84|67.04|67.79|66.99|18
1654093960000|2022-06-01 14:32:40|67.79|66.99|67.73|66.93|67.83|67.03|67.73|66.93|15
1654093970000|2022-06-01 14:32:50|67.72|66.92|67.6|66.8|67.73|66.93|67.59|66.79|26
1654093980000|2022-06-01 14:33:00|67.58|66.78|67.38|66.58|67.58|66.78|67.38|66.58|24
1654093990000|2022-06-01 14:33:10|67.37|66.57|67.5|66.7|67.51|66.71|67.34|66.54|24
1654094000000|2022-06-01 14:33:20|67.48|66.68|67.4|66.6|67.51|66.71|67.39|66.59|24
1654094010000|2022-06-01 14:33:30|67.41|66.61|67.43|66.63|67.44|66.64|67.37|66.57|25
1654094020000|2022-06-01 14:33:40|67.42|66.62|67.42|66.62|67.44|66.64|67.41|66.61|15
1654094030000|2022-06-01 14:33:50|67.41|66.61|67.42|66.62|67.43|66.63|67.39|66.59|14
1654094040000|2022-06-01 14:34:00|67.41|66.61|67.5|66.7|67.51|66.71|67.41|66.61|22
1654094050000|2022-06-01 14:34:10|67.51|66.71|67.51|66.71|67.51|66.71|67.48|66.68|20
1654094060000|2022-06-01 14:34:20|67.48|66.68|67.49|66.69|67.52|66.72|67.47|66.67|14
1654094070000|2022-06-01 14:34:30|67.48|66.68|67.45|66.65|67.52|66.72|67.45|66.65|23
1654094080000|2022-06-01 14:34:40|67.44|66.64|67.42|66.62|67.44|66.64|67.4|66.6|10
1654094090000|2022-06-01 14:34:50|67.4|66.6|67.41|66.61|67.43|66.63|67.4|66.6|14
1654094100000|2022-06-01 14:35:00|67.4|66.6|67.37|66.57|67.41|66.61|67.36|66.56|15
1654094110000|2022-06-01 14:35:10|67.36|66.56|67.24|66.44|67.36|66.56|67.24|66.44|19
1654094120000|2022-06-01 14:35:20|67.25|66.45|67|66.2|67.25|66.45|66.99|66.19|20
1654094130000|2022-06-01 14:35:30|67.02|66.22|67.04|66.24|67.05|66.25|67|66.2|19
1654094140000|2022-06-01 14:35:40|67.05|66.25|67.03|66.23|67.05|66.25|67.01|66.21|18
1654094150000|2022-06-01 14:35:50|67.04|66.24|67.14|66.34|67.14|66.34|67.04|66.24|15
1654094160000|2022-06-01 14:36:00|67.13|66.33|67.06|66.26|67.13|66.33|67.05|66.25|23
1654094170000|2022-06-01 14:36:10|67.07|66.27|67.01|66.21|67.11|66.31|67.01|66.21|19
1654094180000|2022-06-01 14:36:20|67|66.2|66.94|66.14|67.03|66.23|66.94|66.14|23
1654094190000|2022-06-01 14:36:30|66.95|66.15|66.82|66.02|66.95|66.15|66.81|66.01|24
1654094200000|2022-06-01 14:36:40|66.81|66.01|66.65|65.85|66.83|66.03|66.63|65.83|24
1654094210000|2022-06-01 14:36:50|66.66|65.86|67.02|66.22|67.02|66.22|66.66|65.86|26
1654094220000|2022-06-01 14:37:00|67.03|66.23|67.02|66.22|67.04|66.24|67|66.2|19
1654094230000|2022-06-01 14:37:10|67.03|66.23|66.98|66.18|67.03|66.23|66.91|66.11|22
1654094240000|2022-06-01 14:37:20|66.99|66.19|67.04|66.24|67.04|66.24|66.96|66.16|17
1654094250000|2022-06-01 14:37:30|67.05|66.25|67.05|66.25|67.08|66.28|67.02|66.22|23
1654094260000|2022-06-01 14:37:40|67.04|66.24|67.1|66.3|67.12|66.32|67.04|66.24|18
1654094270000|2022-06-01 14:37:50|67.11|66.31|67.15|66.35|67.15|66.35|67.1|66.3|15
1654094280000|2022-06-01 14:38:00|67.14|66.34|67.11|66.31|67.2|66.4|67.11|66.31|20
1654094290000|2022-06-01 14:38:10|67.12|66.32|67.08|66.28|67.12|66.32|67.06|66.26|21
1654094300000|2022-06-01 14:38:20|67.1|66.3|67.09|66.29|67.11|66.31|67.04|66.24|20
1654094310000|2022-06-01 14:38:30|67.1|66.3|67.06|66.26|67.1|66.3|67.04|66.24|21
1654094320000|2022-06-01 14:38:40|67.05|66.25|67.08|66.28|67.09|66.29|67.03|66.23|15
1654094330000|2022-06-01 14:38:50|67.1|66.3|67.1|66.3|67.13|66.33|67.09|66.29|14
1654094340000|2022-06-01 14:39:00|67.09|66.29|67.17|66.37|67.18|66.38|67.09|66.29|18
1654094350000|2022-06-01 14:39:10|67.18|66.38|67.31|66.51|67.31|66.51|67.18|66.38|17
1654094360000|2022-06-01 14:39:20|67.3|66.5|67.31|66.51|67.36|66.56|67.28|66.48|26
1654094370000|2022-06-01 14:39:30|67.3|66.5|67.25|66.45|67.31|66.51|67.24|66.44|19
1654094380000|2022-06-01 14:39:40|67.28|66.48|67.32|66.52|67.34|66.54|67.28|66.48|14
1654094390000|2022-06-01 14:39:50|67.33|66.53|67.34|66.54|67.36|66.56|67.31|66.51|15
1654094400000|2022-06-01 14:40:00|67.33|66.53|67.37|66.57|67.37|66.57|67.29|66.49|22
1654094410000|2022-06-01 14:40:10|67.38|66.58|67.38|66.58|67.39|66.59|67.33|66.53|16
1654094420000|2022-06-01 14:40:20|67.39|66.59|67.37|66.57|67.43|66.63|67.37|66.57|14
1654094430000|2022-06-01 14:40:30|67.34|66.54|67.3|66.5|67.34|66.54|67.3|66.5|19
1654094440000|2022-06-01 14:40:40|67.31|66.51|67.3|66.5|67.33|66.53|67.29|66.49|8
1654094450000|2022-06-01 14:40:50|67.29|66.49|67.25|66.45|67.3|66.5|67.23|66.43|15
1654094460000|2022-06-01 14:41:00|67.24|66.44|67.3|66.5|67.31|66.51|67.2|66.4|21
1654094470000|2022-06-01 14:41:10|67.29|66.49|67.31|66.51|67.35|66.55|67.29|66.49|24
1654094480000|2022-06-01 14:41:20|67.3|66.5|67.32|66.52|67.34|66.54|67.29|66.49|17
1654094490000|2022-06-01 14:41:30|67.33|66.53|67.33|66.53|67.33|66.53|67.31|66.51|11
1654094500000|2022-06-01 14:41:40|67.32|66.52|67.28|66.48|67.33|66.53|67.27|66.47|11
1654094510000|2022-06-01 14:41:50|67.27|66.47|67.24|66.44|67.29|66.49|67.22|66.42|20
1654094520000|2022-06-01 14:42:00|67.22|66.42|67.22|66.42|67.29|66.49|67.21|66.41|17
1654094530000|2022-06-01 14:42:10|67.21|66.41|67.12|66.32|67.22|66.42|67.11|66.31|17
1654094540000|2022-06-01 14:42:20|67.11|66.31|67.12|66.32|67.13|66.33|67.11|66.31|13
1654094550000|2022-06-01 14:42:30|67.13|66.33|67.13|66.33|67.17|66.37|67.12|66.32|17
1654094560000|2022-06-01 14:42:40|67.15|66.35|67.22|66.42|67.26|66.46|67.15|66.35|20
1654094570000|2022-06-01 14:42:50|67.23|66.43|67.31|66.51|67.33|66.53|67.18|66.38|26
1654094580000|2022-06-01 14:43:00|67.3|66.5|67.23|66.43|67.31|66.51|67.23|66.43|15
1654094590000|2022-06-01 14:43:10|67.24|66.44|67.31|66.51|67.32|66.52|67.24|66.44|18
1654094600000|2022-06-01 14:43:20|67.32|66.52|67.31|66.51|67.34|66.54|67.29|66.49|16
1654094610000|2022-06-01 14:43:30|67.3|66.5|67.33|66.53|67.33|66.53|67.3|66.5|20
1654094620000|2022-06-01 14:43:40|67.32|66.52|67.33|66.53|67.33|66.53|67.32|66.52|8
1654094630000|2022-06-01 14:43:50|67.32|66.52|67.43|66.63|67.43|66.63|67.32|66.52|20
1654094640000|2022-06-01 14:44:00|67.44|66.64|67.4|66.6|67.45|66.65|67.4|66.6|18
1654094650000|2022-06-01 14:44:10|67.41|66.61|67.42|66.62|67.44|66.64|67.41|66.61|14
1654094660000|2022-06-01 14:44:20|67.41|66.61|67.4|66.6|67.47|66.67|67.4|66.6|12
1654094670000|2022-06-01 14:44:30|67.41|66.61|67.43|66.63|67.44|66.64|67.39|66.59|13
1654094680000|2022-06-01 14:44:40|67.42|66.62|67.42|66.62|67.43|66.63|67.41|66.61|7
1654094690000|2022-06-01 14:44:50|67.4|66.6|67.41|66.61|67.42|66.62|67.39|66.59|21
1654094700000|2022-06-01 14:45:00|67.42|66.62|67.37|66.57|67.42|66.62|67.36|66.56|17
1654094710000|2022-06-01 14:45:10|67.36|66.56|67.4|66.6|67.42|66.62|67.31|66.51|19
1654094720000|2022-06-01 14:45:20|67.41|66.61|67.39|66.59|67.41|66.61|67.38|66.58|17
1654094730000|2022-06-01 14:45:30|67.38|66.58|67.35|66.55|67.39|66.59|67.33|66.53|24
1654094740000|2022-06-01 14:45:40|67.36|66.56|67.32|66.52|67.36|66.56|67.32|66.52|19
1654094750000|2022-06-01 14:45:50|67.31|66.51|67.32|66.52|67.33|66.53|67.29|66.49|18
1654094760000|2022-06-01 14:46:00|67.31|66.51|67.31|66.51|67.33|66.53|67.29|66.49|18
1654094770000|2022-06-01 14:46:10|67.3|66.5|67.34|66.54|67.34|66.54|67.3|66.5|14
1654094780000|2022-06-01 14:46:20|67.33|66.53|67.33|66.53|67.34|66.54|67.32|66.52|17
1654094790000|2022-06-01 14:46:30|67.32|66.52|67.31|66.51|67.33|66.53|67.31|66.51|16
1654094800000|2022-06-01 14:46:40|67.3|66.5|67.3|66.5|67.31|66.51|67.29|66.49|7
1654094810000|2022-06-01 14:46:50|67.31|66.51|67.29|66.49|67.31|66.51|67.28|66.48|13
1654094820000|2022-06-01 14:47:00|67.28|66.48|67.24|66.44|67.29|66.49|67.24|66.44|11
1654094830000|2022-06-01 14:47:10|67.25|66.45|67.25|66.45|67.25|66.45|67.22|66.42|15
1654094840000|2022-06-01 14:47:20|67.24|66.44|67.24|66.44|67.24|66.44|67.21|66.41|12
1654094850000|2022-06-01 14:47:30|67.23|66.43|67.24|66.44|67.25|66.45|67.22|66.42|9
1654094860000|2022-06-01 14:47:40|67.23|66.43|67.21|66.41|67.24|66.44|67.21|66.41|16
1654094870000|2022-06-01 14:47:50|67.22|66.42|67.21|66.41|67.22|66.42|67.21|66.41|8
1654094880000|2022-06-01 14:48:00|67.22|66.42|67.21|66.41|67.22|66.42|67.19|66.39|9
1654094890000|2022-06-01 14:48:10|67.22|66.42|67.23|66.43|67.23|66.43|67.22|66.42|10
1654094900000|2022-06-01 14:48:20|67.22|66.42|67.23|66.43|67.23|66.43|67.22|66.42|10
1654094910000|2022-06-01 14:48:30|67.24|66.44|67.24|66.44|67.24|66.44|67.23|66.43|11
1654094920000|2022-06-01 14:48:40|67.23|66.43|67.22|66.42|67.24|66.44|67.22|66.42|10
1654094930000|2022-06-01 14:48:50|67.23|66.43|67.21|66.41|67.24|66.44|67.21|66.41|13
1654094940000|2022-06-01 14:49:00|67.2|66.4|67.21|66.41|67.22|66.42|67.2|66.4|8
1654094950000|2022-06-01 14:49:10|67.15|66.35|67.2|66.4|67.2|66.4|67.12|66.32|14
1654094960000|2022-06-01 14:49:20|67.18|66.38|67.19|66.39|67.2|66.4|67.18|66.38|11
1654094970000|2022-06-01 14:49:30|67.2|66.4|67.13|66.33|67.2|66.4|67.13|66.33|20
1654094980000|2022-06-01 14:49:40|67.14|66.34|67.12|66.32|67.15|66.35|67.11|66.31|16
1654094990000|2022-06-01 14:49:50|67.13|66.33|67.1|66.3|67.13|66.33|67.09|66.29|18
1654095000000|2022-06-01 14:50:00|67.11|66.31|67.04|66.24|67.11|66.31|67.02|66.22|25
1654095010000|2022-06-01 14:50:10|67.03|66.23|67.03|66.23|67.05|66.25|67.02|66.22|16
1654095020000|2022-06-01 14:50:20|67.01|66.21|67.01|66.21|67.04|66.24|67.01|66.21|14
1654095030000|2022-06-01 14:50:30|67|66.2|67.02|66.22|67.02|66.22|66.99|66.19|10
1654095040000|2022-06-01 14:50:40|67.01|66.21|67|66.2|67.03|66.23|67|66.2|13
1654095050000|2022-06-01 14:50:50|67.01|66.21|67|66.2|67.01|66.21|66.97|66.17|16
1654095060000|2022-06-01 14:51:00|66.99|66.19|66.99|66.19|67.01|66.21|66.99|66.19|15
1654095070000|2022-06-01 14:51:10|66.98|66.18|66.98|66.18|66.99|66.19|66.94|66.14|20
1654095080000|2022-06-01 14:51:20|66.97|66.17|66.99|66.19|67|66.2|66.97|66.17|14
1654095090000|2022-06-01 14:51:30|67|66.2|67|66.2|67.01|66.21|66.99|66.19|15
1654095100000|2022-06-01 14:51:40|67.01|66.21|67.02|66.22|67.03|66.23|67|66.2|11
1654095110000|2022-06-01 14:51:50|67.03|66.23|67.09|66.29|67.11|66.31|67.03|66.23|17
1654095120000|2022-06-01 14:52:00|67.1|66.3|67.13|66.33|67.13|66.33|67.09|66.29|16
1654095130000|2022-06-01 14:52:10|67.15|66.35|67.2|66.4|67.22|66.42|67.15|66.35|13
1654095140000|2022-06-01 14:52:20|67.21|66.41|67.31|66.51|67.33|66.53|67.21|66.41|17
1654095150000|2022-06-01 14:52:30|67.32|66.52|67.31|66.51|67.32|66.52|67.28|66.48|8
1654095160000|2022-06-01 14:52:40|67.3|66.5|67.36|66.56|67.36|66.56|67.3|66.5|13
1654095170000|2022-06-01 14:52:50|67.38|66.58|67.32|66.52|67.38|66.58|67.31|66.51|22
1654095180000|2022-06-01 14:53:00|67.31|66.51|67.33|66.53|67.38|66.58|67.31|66.51|18
1654095190000|2022-06-01 14:53:10|67.32|66.52|67.3|66.5|67.34|66.54|67.3|66.5|12
1654095200000|2022-06-01 14:53:20|67.32|66.52|67.32|66.52|67.33|66.53|67.31|66.51|15
1654095210000|2022-06-01 14:53:30|67.3|66.5|67.32|66.52|67.33|66.53|67.28|66.48|11
1654095220000|2022-06-01 14:53:40|67.33|66.53|67.31|66.51|67.34|66.54|67.29|66.49|17
1654095230000|2022-06-01 14:53:50|67.3|66.5|67.32|66.52|67.34|66.54|67.3|66.5|12
1654095240000|2022-06-01 14:54:00|67.31|66.51|67.39|66.59|67.39|66.59|67.31|66.51|20
1654095250000|2022-06-01 14:54:10|67.38|66.58|67.42|66.62|67.42|66.62|67.38|66.58|11
1654095260000|2022-06-01 14:54:20|67.43|66.63|67.45|66.65|67.47|66.67|67.43|66.63|22
1654095270000|2022-06-01 14:54:30|67.48|66.68|67.48|66.68|67.48|66.68|67.45|66.65|15
1654095280000|2022-06-01 14:54:40|67.49|66.69|67.56|66.76|67.6|66.8|67.49|66.69|21
1654095290000|2022-06-01 14:54:50|67.57|66.77|67.57|66.77|67.59|66.79|67.56|66.76|12
1654095300000|2022-06-01 14:55:00|67.58|66.78|67.57|66.77|67.6|66.8|67.54|66.74|16
1654095310000|2022-06-01 14:55:10|67.56|66.76|67.59|66.79|67.59|66.79|67.54|66.74|22
1654095320000|2022-06-01 14:55:20|67.58|66.78|67.61|66.81|67.62|66.82|67.58|66.78|12
1654095330000|2022-06-01 14:55:30|67.6|66.8|67.58|66.78|67.61|66.81|67.57|66.77|14
1654095340000|2022-06-01 14:55:40|67.57|66.77|67.59|66.79|67.61|66.81|67.57|66.77|13
1654095350000|2022-06-01 14:55:50|67.58|66.78|67.56|66.76|67.6|66.8|67.55|66.75|19
1654095360000|2022-06-01 14:56:00|67.59|66.79|67.62|66.82|67.62|66.82|67.57|66.77|25
1654095370000|2022-06-01 14:56:10|67.63|66.83|67.63|66.83|67.63|66.83|67.6|66.8|18
1654095380000|2022-06-01 14:56:20|67.61|66.81|67.58|66.78|67.64|66.84|67.58|66.78|19
1654095390000|2022-06-01 14:56:30|67.59|66.79|67.59|66.79|67.61|66.81|67.58|66.78|15
1654095400000|2022-06-01 14:56:40|67.58|66.78|67.6|66.8|67.6|66.8|67.58|66.78|7
1654095410000|2022-06-01 14:56:50|67.59|66.79|67.54|66.74|67.61|66.81|67.53|66.73|19
1654095420000|2022-06-01 14:57:00|67.53|66.73|67.48|66.68|67.54|66.74|67.48|66.68|15
1654095430000|2022-06-01 14:57:10|67.49|66.69|67.49|66.69|67.5|66.7|67.48|66.68|10
1654095440000|2022-06-01 14:57:20|67.48|66.68|67.51|66.71|67.51|66.71|67.47|66.67|13
1654095450000|2022-06-01 14:57:30|67.52|66.72|67.52|66.72|67.54|66.74|67.51|66.71|10
1654095460000|2022-06-01 14:57:40|67.51|66.71|67.49|66.69|67.51|66.71|67.48|66.68|17
1654095470000|2022-06-01 14:57:50|67.5|66.7|67.49|66.69|67.5|66.7|67.49|66.69|2
1654095480000|2022-06-01 14:58:00|67.5|66.7|67.48|66.68|67.5|66.7|67.47|66.67|11
1654095490000|2022-06-01 14:58:10|67.47|66.67|67.48|66.68|67.49|66.69|67.46|66.66|12
1654095500000|2022-06-01 14:58:20|67.47|66.67|67.42|66.62|67.48|66.68|67.41|66.61|12
1654095510000|2022-06-01 14:58:30|67.43|66.63|67.4|66.6|67.43|66.63|67.39|66.59|18
1654095520000|2022-06-01 14:58:40|67.41|66.61|67.41|66.61|67.42|66.62|67.4|66.6|16
1654095530000|2022-06-01 14:58:50|67.42|66.62|67.4|66.6|67.43|66.63|67.4|66.6|11
1654095540000|2022-06-01 14:59:00|67.41|66.61|67.37|66.57|67.41|66.61|67.35|66.55|18
1654095550000|2022-06-01 14:59:10|67.35|66.55|67.32|66.52|67.35|66.55|67.3|66.5|24
1654095560000|2022-06-01 14:59:20|67.31|66.51|67.3|66.5|67.32|66.52|67.28|66.48|9
1654095570000|2022-06-01 14:59:30|67.29|66.49|67.27|66.47|67.31|66.51|67.27|66.47|17
1654095580000|2022-06-01 14:59:40|67.3|66.5|67.28|66.48|67.3|66.5|67.27|66.47|14
1654095590000|2022-06-01 14:59:50|67.29|66.49|67.3|66.5|67.3|66.5|67.29|66.49|10
1654095600000|2022-06-01 15:00:00|67.29|66.49|67.22|66.42|67.29|66.49|67.2|66.4|19
1654095610000|2022-06-01 15:00:10|67.23|66.43|67.21|66.41|67.23|66.43|67.21|66.41|11
1654095620000|2022-06-01 15:00:20|67.22|66.42|67.22|66.42|67.24|66.44|67.21|66.41|10
1654095630000|2022-06-01 15:00:30|67.21|66.41|67.18|66.38|67.21|66.41|67.17|66.37|7
1654095640000|2022-06-01 15:00:40|67.19|66.39|67.19|66.39|67.2|66.4|67.19|66.39|13
1654095650000|2022-06-01 15:00:50|67.18|66.38|67.19|66.39|67.19|66.39|67.18|66.38|8
1654095660000|2022-06-01 15:01:00|67.2|66.4|67.27|66.47|67.29|66.49|67.19|66.39|15
1654095670000|2022-06-01 15:01:10|67.28|66.48|67.28|66.48|67.3|66.5|67.28|66.48|7
1654095680000|2022-06-01 15:01:20|67.27|66.47|67.28|66.48|67.29|66.49|67.19|66.39|22
1654095690000|2022-06-01 15:01:30|67.29|66.49|67.19|66.39|67.29|66.49|67.19|66.39|25
1654095700000|2022-06-01 15:01:40|67.18|66.38|67.1|66.3|67.19|66.39|67.1|66.3|22
1654095710000|2022-06-01 15:01:50|67.11|66.31|67.12|66.32|67.14|66.34|67.1|66.3|19
1654095720000|2022-06-01 15:02:00|67.11|66.31|67.11|66.31|67.11|66.31|67.09|66.29|13
1654095730000|2022-06-01 15:02:10|67.09|66.29|67.11|66.31|67.11|66.31|67.08|66.28|19
1654095740000|2022-06-01 15:02:20|67.12|66.32|67.08|66.28|67.12|66.32|67.07|66.27|16
1654095750000|2022-06-01 15:02:30|67.09|66.29|67.07|66.27|67.1|66.3|67.06|66.26|19
1654095760000|2022-06-01 15:02:40|67.09|66.29|67.1|66.3|67.1|66.3|67.07|66.27|17
1654095770000|2022-06-01 15:02:50|67.11|66.31|67.2|66.4|67.2|66.4|67.1|66.3|19
1654095780000|2022-06-01 15:03:00|67.19|66.39|67.2|66.4|67.21|66.41|67.19|66.39|18
1654095790000|2022-06-01 15:03:10|67.21|66.41|67.18|66.38|67.21|66.41|67.17|66.37|22
1654095800000|2022-06-01 15:03:20|67.19|66.39|67.15|66.35|67.19|66.39|67.1|66.3|20
1654095810000|2022-06-01 15:03:30|67.14|66.34|67.19|66.39|67.23|66.43|67.13|66.33|15
1654095820000|2022-06-01 15:03:40|67.21|66.41|67.3|66.5|67.31|66.51|67.19|66.39|22
1654095830000|2022-06-01 15:03:50|67.31|66.51|67.29|66.49|67.31|66.51|67.26|66.46|15
1654095840000|2022-06-01 15:04:00|67.3|66.5|67.24|66.44|67.3|66.5|67.22|66.42|20
1654095850000|2022-06-01 15:04:10|67.25|66.45|67.26|66.46|67.29|66.49|67.25|66.45|11
1654095860000|2022-06-01 15:04:20|67.27|66.47|67.22|66.42|67.28|66.48|67.21|66.41|17
1654095870000|2022-06-01 15:04:30|67.23|66.43|67.24|66.44|67.25|66.45|67.2|66.4|21
1654095880000|2022-06-01 15:04:40|67.23|66.43|67.23|66.43|67.24|66.44|67.22|66.42|9
1654095890000|2022-06-01 15:04:50|67.2|66.4|67.19|66.39|67.23|66.43|67.19|66.39|21
1654095900000|2022-06-01 15:05:00|67.2|66.4|67.12|66.32|67.2|66.4|67.1|66.3|21
1654095910000|2022-06-01 15:05:10|67.11|66.31|67.04|66.24|67.11|66.31|67.02|66.22|15
1654095920000|2022-06-01 15:05:20|67.06|66.26|67.2|66.4|67.2|66.4|67.06|66.26|20
1654095930000|2022-06-01 15:05:30|67.21|66.41|67.22|66.42|67.24|66.44|67.2|66.4|17
1654095940000|2022-06-01 15:05:40|67.23|66.43|67.21|66.41|67.23|66.43|67.2|66.4|15
1654095950000|2022-06-01 15:05:50|67.22|66.42|67.25|66.45|67.25|66.45|67.21|66.41|14
1654095960000|2022-06-01 15:06:00|67.23|66.43|67.21|66.41|67.25|66.45|67.2|66.4|14
1654095970000|2022-06-01 15:06:10|67.22|66.42|67.28|66.48|67.28|66.48|67.22|66.42|14
1654095980000|2022-06-01 15:06:20|67.27|66.47|67.22|66.42|67.28|66.48|67.21|66.41|15
1654095990000|2022-06-01 15:06:30|67.21|66.41|67.22|66.42|67.23|66.43|67.21|66.41|12
1654096000000|2022-06-01 15:06:40|67.23|66.43|67.25|66.45|67.29|66.49|67.22|66.42|18
1654096010000|2022-06-01 15:06:50|67.24|66.44|67.2|66.4|67.26|66.46|67.19|66.39|17
1654096020000|2022-06-01 15:07:00|67.22|66.42|67.23|66.43|67.23|66.43|67.21|66.41|8
1654096030000|2022-06-01 15:07:10|67.24|66.44|67.22|66.42|67.24|66.44|67.21|66.41|13
1654096040000|2022-06-01 15:07:20|67.23|66.43|67.13|66.33|67.23|66.43|67.13|66.33|17
1654096050000|2022-06-01 15:07:30|67.14|66.34|67.11|66.31|67.15|66.35|67.1|66.3|24
1654096060000|2022-06-01 15:07:40|67.12|66.32|67.11|66.31|67.12|66.32|67.06|66.26|18
1654096070000|2022-06-01 15:07:50|67.1|66.3|67.03|66.23|67.11|66.31|66.98|66.18|22
1654096080000|2022-06-01 15:08:00|67.05|66.25|67.04|66.24|67.05|66.25|67.02|66.22|13
1654096090000|2022-06-01 15:08:10|67.02|66.22|67.02|66.22|67.04|66.24|67|66.2|11
1654096100000|2022-06-01 15:08:20|66.99|66.19|67.02|66.22|67.03|66.23|66.99|66.19|14
1654096110000|2022-06-01 15:08:30|67.01|66.21|67.05|66.25|67.09|66.29|67.01|66.21|21
1654096120000|2022-06-01 15:08:40|67.04|66.24|67.03|66.23|67.05|66.25|67.02|66.22|15
1654096130000|2022-06-01 15:08:50|67.04|66.24|67.01|66.21|67.04|66.24|66.96|66.16|18
1654096140000|2022-06-01 15:09:00|67.03|66.23|66.95|66.15|67.03|66.23|66.91|66.11|19
1654096150000|2022-06-01 15:09:10|66.93|66.13|66.92|66.12|66.93|66.13|66.88|66.08|19
1654096160000|2022-06-01 15:09:20|66.93|66.13|66.98|66.18|66.98|66.18|66.93|66.13|18
1654096170000|2022-06-01 15:09:30|66.99|66.19|66.95|66.15|67.01|66.21|66.91|66.11|25
1654096180000|2022-06-01 15:09:40|66.94|66.14|66.92|66.12|66.95|66.15|66.91|66.11|16
1654096190000|2022-06-01 15:09:50|66.91|66.11|66.9|66.1|66.92|66.12|66.87|66.07|17
1654096200000|2022-06-01 15:10:00|66.91|66.11|66.92|66.12|66.93|66.13|66.9|66.1|13
1654096210000|2022-06-01 15:10:10|66.91|66.11|66.93|66.13|66.94|66.14|66.87|66.07|17
1654096220000|2022-06-01 15:10:20|66.92|66.12|66.99|66.19|67|66.2|66.92|66.12|13
1654096230000|2022-06-01 15:10:30|67|66.2|66.95|66.15|67|66.2|66.92|66.12|18
1654096240000|2022-06-01 15:10:40|66.94|66.14|67|66.2|67.02|66.22|66.94|66.14|20
1654096250000|2022-06-01 15:10:50|67.01|66.21|66.98|66.18|67.01|66.21|66.96|66.16|15
1654096260000|2022-06-01 15:11:00|66.97|66.17|67.02|66.22|67.04|66.24|66.97|66.17|19
1654096270000|2022-06-01 15:11:10|67.03|66.23|67.04|66.24|67.05|66.25|67|66.2|13
1654096280000|2022-06-01 15:11:20|67.03|66.23|67.02|66.22|67.04|66.24|67|66.2|14
1654096290000|2022-06-01 15:11:30|67.01|66.21|67.02|66.22|67.03|66.23|67.01|66.21|16
1654096300000|2022-06-01 15:11:40|67|66.2|67|66.2|67.02|66.22|66.98|66.18|20
1654096310000|2022-06-01 15:11:50|66.99|66.19|67.04|66.24|67.04|66.24|66.99|66.19|19
1654096320000|2022-06-01 15:12:00|67.02|66.22|67.19|66.39|67.19|66.39|67.02|66.22|21
1654096330000|2022-06-01 15:12:10|67.18|66.38|67.22|66.42|67.22|66.42|67.17|66.37|20
1654096340000|2022-06-01 15:12:20|67.21|66.41|67.21|66.41|67.22|66.42|67.19|66.39|22
1654096350000|2022-06-01 15:12:30|67.22|66.42|67.21|66.41|67.23|66.43|67.19|66.39|19
1654096360000|2022-06-01 15:12:40|67.22|66.42|67.23|66.43|67.24|66.44|67.2|66.4|21
1654096370000|2022-06-01 15:12:50|67.24|66.44|67.23|66.43|67.24|66.44|67.16|66.36|22
1654096380000|2022-06-01 15:13:00|67.21|66.41|67.21|66.41|67.23|66.43|67.18|66.38|20
1654096390000|2022-06-01 15:13:10|67.2|66.4|67.12|66.32|67.22|66.42|67.11|66.31|27
1654096400000|2022-06-01 15:13:20|67.13|66.33|67.13|66.33|67.15|66.35|67.11|66.31|21
1654096410000|2022-06-01 15:13:30|67.15|66.35|67.2|66.4|67.24|66.44|67.14|66.34|18
1654096420000|2022-06-01 15:13:40|67.21|66.41|67.24|66.44|67.24|66.44|67.16|66.36|26
1654096430000|2022-06-01 15:13:50|67.23|66.43|67.2|66.4|67.24|66.44|67.19|66.39|27
1654096440000|2022-06-01 15:14:00|67.23|66.43|67.23|66.43|67.24|66.44|67.19|66.39|20
1654096450000|2022-06-01 15:14:10|67.19|66.39|67.21|66.41|67.22|66.42|67.17|66.37|17
1654096460000|2022-06-01 15:14:20|67.2|66.4|67.22|66.42|67.25|66.45|67.19|66.39|22
1654096470000|2022-06-01 15:14:30|67.21|66.41|67.22|66.42|67.23|66.43|67.18|66.38|22
1654096480000|2022-06-01 15:14:40|67.21|66.41|67.22|66.42|67.23|66.43|67.2|66.4|19
1654096490000|2022-06-01 15:14:50|67.21|66.41|67.2|66.4|67.23|66.43|67.2|66.4|19
1654096500000|2022-06-01 15:15:00|67.21|66.41|67.19|66.39|67.22|66.42|67.14|66.34|24
1654096510000|2022-06-01 15:15:10|67.18|66.38|67.11|66.31|67.18|66.38|67.09|66.29|22
1654096520000|2022-06-01 15:15:20|67.12|66.32|67.02|66.22|67.12|66.32|67.02|66.22|19
1654096530000|2022-06-01 15:15:30|67.01|66.21|67|66.2|67.01|66.21|66.97|66.17|22
1654096540000|2022-06-01 15:15:40|66.99|66.19|66.95|66.15|67.01|66.21|66.95|66.15|28
1654096550000|2022-06-01 15:15:50|66.99|66.19|66.99|66.19|67|66.2|66.95|66.15|22
1654096560000|2022-06-01 15:16:00|67|66.2|67|66.2|67|66.2|66.94|66.14|24
1654096570000|2022-06-01 15:16:10|67.01|66.21|66.99|66.19|67.02|66.22|66.99|66.19|18
1654096580000|2022-06-01 15:16:20|66.96|66.16|67.01|66.21|67.03|66.23|66.96|66.16|16
1654096590000|2022-06-01 15:16:30|66.99|66.19|66.9|66.1|67.01|66.21|66.9|66.1|18
1654096600000|2022-06-01 15:16:40|66.89|66.09|66.84|66.04|66.9|66.1|66.82|66.02|25
1654096610000|2022-06-01 15:16:50|66.83|66.03|66.81|66.01|66.83|66.03|66.79|65.99|20
1654096620000|2022-06-01 15:17:00|66.82|66.02|66.82|66.02|66.84|66.04|66.79|65.99|21
1654096630000|2022-06-01 15:17:10|66.83|66.03|66.82|66.02|66.83|66.03|66.78|65.98|21
1654096640000|2022-06-01 15:17:20|66.81|66.01|66.82|66.02|66.83|66.03|66.78|65.98|14
1654096650000|2022-06-01 15:17:30|66.83|66.03|66.83|66.03|66.88|66.08|66.8|66|26
1654096660000|2022-06-01 15:17:40|66.82|66.02|66.78|65.98|66.84|66.04|66.77|65.97|23
1654096670000|2022-06-01 15:17:50|66.82|66.02|66.82|66.02|66.84|66.04|66.78|65.98|22
1654096680000|2022-06-01 15:18:00|66.83|66.03|66.85|66.05|66.85|66.05|66.81|66.01|14
1654096690000|2022-06-01 15:18:10|66.84|66.04|66.88|66.08|66.9|66.1|66.82|66.02|22
1654096700000|2022-06-01 15:18:20|66.89|66.09|66.83|66.03|66.89|66.09|66.8|66|26
1654096710000|2022-06-01 15:18:30|66.82|66.02|66.77|65.97|66.83|66.03|66.77|65.97|18
1654096720000|2022-06-01 15:18:40|66.81|66.01|66.79|65.99|66.83|66.03|66.76|65.96|23
1654096730000|2022-06-01 15:18:50|66.8|66|66.81|66.01|66.82|66.02|66.77|65.97|18
1654096740000|2022-06-01 15:19:00|66.8|66|66.8|66|66.81|66.01|66.77|65.97|13
1654096750000|2022-06-01 15:19:10|66.79|65.99|66.87|66.07|66.89|66.09|66.79|65.99|24
1654096760000|2022-06-01 15:19:20|66.88|66.08|66.9|66.1|66.9|66.1|66.87|66.07|17
1654096770000|2022-06-01 15:19:30|66.89|66.09|66.89|66.09|66.9|66.1|66.89|66.09|5
1654096780000|2022-06-01 15:19:40|66.9|66.1|66.89|66.09|66.9|66.1|66.88|66.08|10
1654096790000|2022-06-01 15:19:50|66.88|66.08|66.88|66.08|66.89|66.09|66.87|66.07|7
1654096800000|2022-06-01 15:20:00|66.86|66.06|66.86|66.06|66.88|66.08|66.85|66.05|17
1654096810000|2022-06-01 15:20:10|66.87|66.07|66.81|66.01|66.89|66.09|66.81|66.01|19
1654096820000|2022-06-01 15:20:20|66.8|66|66.86|66.06|66.91|66.11|66.8|66|19
1654096830000|2022-06-01 15:20:30|66.87|66.07|66.86|66.06|66.88|66.08|66.85|66.05|10
1654096840000|2022-06-01 15:20:40|66.85|66.05|66.8|66|66.9|66.1|66.8|66|17
1654096850000|2022-06-01 15:20:50|66.81|66.01|66.79|65.99|66.81|66.01|66.71|65.91|17
1654096860000|2022-06-01 15:21:00|66.77|65.97|66.64|65.84|66.79|65.99|66.64|65.84|19
1654096870000|2022-06-01 15:21:10|66.66|65.86|66.67|65.87|66.67|65.87|66.64|65.84|16
1654096880000|2022-06-01 15:21:20|66.68|65.88|66.73|65.93|66.73|65.93|66.67|65.87|21
1654096890000|2022-06-01 15:21:30|66.74|65.94|66.81|66.01|66.81|66.01|66.74|65.94|21
1654096900000|2022-06-01 15:21:40|66.82|66.02|66.86|66.06|66.91|66.11|66.81|66.01|24
1654096910000|2022-06-01 15:21:50|66.85|66.05|66.81|66.01|66.86|66.06|66.77|65.97|21
1654096920000|2022-06-01 15:22:00|66.8|66|66.89|66.09|66.89|66.09|66.8|66|16
1654096930000|2022-06-01 15:22:10|66.88|66.08|66.81|66.01|66.91|66.11|66.81|66.01|23
1654096940000|2022-06-01 15:22:20|66.8|66|66.78|65.98|66.83|66.03|66.76|65.96|22
1654096950000|2022-06-01 15:22:30|66.79|65.99|66.7|65.9|66.81|66.01|66.69|65.89|27
1654096960000|2022-06-01 15:22:40|66.69|65.89|66.77|65.97|66.81|66.01|66.69|65.89|27
1654096970000|2022-06-01 15:22:50|66.78|65.98|66.72|65.92|66.78|65.98|66.71|65.91|24
1654096980000|2022-06-01 15:23:00|66.71|65.91|66.68|65.88|66.71|65.91|66.64|65.84|19
1654096990000|2022-06-01 15:23:10|66.69|65.89|66.71|65.91|66.73|65.93|66.68|65.88|18
1654097000000|2022-06-01 15:23:20|66.7|65.9|66.67|65.87|66.72|65.92|66.67|65.87|13
1654097010000|2022-06-01 15:23:30|66.66|65.86|66.62|65.82|66.67|65.87|66.62|65.82|16
1654097020000|2022-06-01 15:23:40|66.61|65.81|66.5|65.7|66.62|65.82|66.5|65.7|20
1654097030000|2022-06-01 15:23:50|66.51|65.71|66.52|65.72|66.53|65.73|66.48|65.68|29
1654097040000|2022-06-01 15:24:00|66.55|65.75|66.59|65.79|66.62|65.82|66.55|65.75|24
1654097050000|2022-06-01 15:24:10|66.58|65.78|66.51|65.71|66.64|65.84|66.51|65.71|29
1654097060000|2022-06-01 15:24:20|66.5|65.7|66.62|65.82|66.69|65.89|66.5|65.7|26
1654097070000|2022-06-01 15:24:30|66.64|65.84|66.7|65.9|66.71|65.91|66.63|65.83|26
1654097080000|2022-06-01 15:24:40|66.71|65.91|66.73|65.93|66.73|65.93|66.68|65.88|24
1654097090000|2022-06-01 15:24:50|66.71|65.91|66.79|65.99|66.8|66|66.71|65.91|19
1654097100000|2022-06-01 15:25:00|66.8|66|66.79|65.99|66.81|66.01|66.78|65.98|16
1654097110000|2022-06-01 15:25:10|66.78|65.98|66.71|65.91|66.79|65.99|66.69|65.89|20
1654097120000|2022-06-01 15:25:20|66.7|65.9|66.68|65.88|66.72|65.92|66.68|65.88|17
1654097130000|2022-06-01 15:25:30|66.7|65.9|66.76|65.96|66.76|65.96|66.67|65.87|15
1654097140000|2022-06-01 15:25:40|66.77|65.97|66.82|66.02|66.83|66.03|66.75|65.95|19
1654097150000|2022-06-01 15:25:50|66.83|66.03|66.82|66.02|66.9|66.1|66.8|66|26
1654097160000|2022-06-01 15:26:00|66.81|66.01|66.81|66.01|66.85|66.05|66.79|65.99|21
1654097170000|2022-06-01 15:26:10|66.79|65.99|66.8|66|66.81|66.01|66.78|65.98|12
1654097180000|2022-06-01 15:26:20|66.81|66.01|66.8|66|66.81|66.01|66.77|65.97|9
1654097190000|2022-06-01 15:26:30|66.78|65.98|66.69|65.89|66.79|65.99|66.66|65.86|23
1654097200000|2022-06-01 15:26:40|66.68|65.88|66.62|65.82|66.69|65.89|66.61|65.81|23
1654097210000|2022-06-01 15:26:50|66.61|65.81|66.63|65.83|66.63|65.83|66.59|65.79|17
1654097220000|2022-06-01 15:27:00|66.64|65.84|66.49|65.69|66.67|65.87|66.49|65.69|24
1654097230000|2022-06-01 15:27:10|66.52|65.72|66.54|65.74|66.57|65.77|66.45|65.65|26
1654097240000|2022-06-01 15:27:20|66.53|65.73|66.49|65.69|66.62|65.82|66.49|65.69|26
1654097250000|2022-06-01 15:27:30|66.48|65.68|66.5|65.7|66.51|65.71|66.48|65.68|23
1654097260000|2022-06-01 15:27:40|66.51|65.71|66.51|65.71|66.62|65.82|66.5|65.7|23
1654097270000|2022-06-01 15:27:50|66.52|65.72|66.58|65.78|66.6|65.8|66.52|65.72|19
1654097280000|2022-06-01 15:28:00|66.59|65.79|66.68|65.88|66.68|65.88|66.59|65.79|19
1654097290000|2022-06-01 15:28:10|66.67|65.87|66.71|65.91|66.78|65.98|66.67|65.87|22
1654097300000|2022-06-01 15:28:20|66.72|65.92|66.7|65.9|66.77|65.97|66.7|65.9|23
1654097310000|2022-06-01 15:28:30|66.71|65.91|66.68|65.88|66.71|65.91|66.61|65.81|25
1654097320000|2022-06-01 15:28:40|66.69|65.89|66.78|65.98|66.8|66|66.67|65.87|25
1654097330000|2022-06-01 15:28:50|66.79|65.99|66.88|66.08|66.89|66.09|66.79|65.99|19
1654097340000|2022-06-01 15:29:00|66.87|66.07|66.85|66.05|66.88|66.08|66.84|66.04|17
1654097350000|2022-06-01 15:29:10|66.86|66.06|66.83|66.03|66.86|66.06|66.8|66|24
1654097360000|2022-06-01 15:29:20|66.82|66.02|66.81|66.01|66.82|66.02|66.77|65.97|17
1654097370000|2022-06-01 15:29:30|66.82|66.02|66.83|66.03|66.83|66.03|66.8|66|14
1654097380000|2022-06-01 15:29:40|66.82|66.02|66.83|66.03|66.84|66.04|66.82|66.02|10
1654097390000|2022-06-01 15:29:50|66.84|66.04|66.88|66.08|66.89|66.09|66.83|66.03|15
1654097400000|2022-06-01 15:30:00|66.87|66.07|66.87|66.07|66.88|66.08|66.86|66.06|14
1654097410000|2022-06-01 15:30:10|66.85|66.05|66.84|66.04|66.91|66.11|66.81|66.01|22
1654097420000|2022-06-01 15:30:20|66.85|66.05|66.84|66.04|66.91|66.11|66.83|66.03|18
1654097430000|2022-06-01 15:30:30|66.83|66.03|66.89|66.09|66.89|66.09|66.83|66.03|24
1654097440000|2022-06-01 15:30:40|66.88|66.08|66.79|65.99|66.9|66.1|66.78|65.98|23
1654097450000|2022-06-01 15:30:50|66.81|66.01|66.88|66.08|66.89|66.09|66.81|66.01|18
1654097460000|2022-06-01 15:31:00|66.92|66.12|66.83|66.03|66.92|66.12|66.81|66.01|14
1654097470000|2022-06-01 15:31:10|66.84|66.04|66.88|66.08|66.89|66.09|66.81|66.01|17
1654097480000|2022-06-01 15:31:20|66.89|66.09|66.83|66.03|66.91|66.11|66.82|66.02|15
1654097490000|2022-06-01 15:31:30|66.8|66|66.81|66.01|66.81|66.01|66.8|66|22
1654097500000|2022-06-01 15:31:40|66.8|66|66.89|66.09|66.89|66.09|66.8|66|22
1654097510000|2022-06-01 15:31:50|66.87|66.07|66.89|66.09|66.91|66.11|66.87|66.07|25
1654097520000|2022-06-01 15:32:00|66.9|66.1|66.9|66.1|66.94|66.14|66.87|66.07|21
1654097530000|2022-06-01 15:32:10|66.91|66.11|67.04|66.24|67.04|66.24|66.91|66.11|24
1654097540000|2022-06-01 15:32:20|67.06|66.26|66.92|66.12|67.06|66.26|66.92|66.12|18
1654097550000|2022-06-01 15:32:30|66.93|66.13|66.95|66.15|66.95|66.15|66.9|66.1|24
1654097560000|2022-06-01 15:32:40|66.94|66.14|66.91|66.11|66.95|66.15|66.89|66.09|21
1654097570000|2022-06-01 15:32:50|66.92|66.12|66.85|66.05|66.92|66.12|66.83|66.03|18
1654097580000|2022-06-01 15:33:00|66.84|66.04|66.84|66.04|66.85|66.05|66.82|66.02|20
1654097590000|2022-06-01 15:33:10|66.83|66.03|66.76|65.96|66.84|66.04|66.76|65.96|15
1654097600000|2022-06-01 15:33:20|66.77|65.97|66.71|65.91|66.77|65.97|66.71|65.91|23
1654097610000|2022-06-01 15:33:30|66.74|65.94|66.68|65.88|66.74|65.94|66.63|65.83|16
1654097620000|2022-06-01 15:33:40|66.7|65.9|66.59|65.79|66.71|65.91|66.59|65.79|23
1654097630000|2022-06-01 15:33:50|66.6|65.8|66.56|65.76|66.6|65.8|66.54|65.74|17
1654097640000|2022-06-01 15:34:00|66.55|65.75|66.59|65.79|66.62|65.82|66.54|65.74|25
1654097650000|2022-06-01 15:34:10|66.6|65.8|66.59|65.79|66.62|65.82|66.54|65.74|21
1654097660000|2022-06-01 15:34:20|66.61|65.81|66.54|65.74|66.62|65.82|66.54|65.74|17
1654097670000|2022-06-01 15:34:30|66.53|65.73|66.63|65.83|66.63|65.83|66.53|65.73|19
1654097680000|2022-06-01 15:34:40|66.62|65.82|66.7|65.9|66.7|65.9|66.62|65.82|19
1654097690000|2022-06-01 15:34:50|66.71|65.91|66.69|65.89|66.72|65.92|66.68|65.88|19
1654097700000|2022-06-01 15:35:00|66.7|65.9|66.7|65.9|66.71|65.91|66.67|65.87|16
1654097710000|2022-06-01 15:35:10|66.71|65.91|66.69|65.89|66.71|65.91|66.68|65.88|21
1654097720000|2022-06-01 15:35:20|66.7|65.9|66.58|65.78|66.7|65.9|66.58|65.78|19
1654097730000|2022-06-01 15:35:30|66.59|65.79|66.41|65.61|66.59|65.79|66.41|65.61|17
1654097740000|2022-06-01 15:35:40|66.42|65.62|66.48|65.68|66.48|65.68|66.37|65.57|18
1654097750000|2022-06-01 15:35:50|66.49|65.69|66.59|65.79|66.61|65.81|66.48|65.68|26
1654097760000|2022-06-01 15:36:00|66.57|65.77|66.5|65.7|66.59|65.79|66.49|65.69|17
1654097770000|2022-06-01 15:36:10|66.49|65.69|66.42|65.62|66.49|65.69|66.41|65.61|24
1654097780000|2022-06-01 15:36:20|66.43|65.63|66.51|65.71|66.54|65.74|66.43|65.63|20
1654097790000|2022-06-01 15:36:30|66.49|65.69|66.48|65.68|66.55|65.75|66.48|65.68|16
1654097800000|2022-06-01 15:36:40|66.47|65.67|66.48|65.68|66.49|65.69|66.42|65.62|21
1654097810000|2022-06-01 15:36:50|66.49|65.69|66.48|65.68|66.53|65.73|66.47|65.67|9
1654097820000|2022-06-01 15:37:00|66.49|65.69|66.52|65.72|66.52|65.72|66.48|65.68|15
1654097830000|2022-06-01 15:37:10|66.54|65.74|66.62|65.82|66.62|65.82|66.54|65.74|10
1654097840000|2022-06-01 15:37:20|66.6|65.8|66.63|65.83|66.68|65.88|66.59|65.79|21
1654097850000|2022-06-01 15:37:30|66.62|65.82|66.6|65.8|66.63|65.83|66.58|65.78|16
1654097860000|2022-06-01 15:37:40|66.59|65.79|66.53|65.73|66.61|65.81|66.53|65.73|19
1654097870000|2022-06-01 15:37:50|66.54|65.74|66.6|65.8|66.61|65.81|66.53|65.73|29
1654097880000|2022-06-01 15:38:00|66.58|65.78|66.54|65.74|66.6|65.8|66.53|65.73|23
1654097890000|2022-06-01 15:38:10|66.55|65.75|66.63|65.83|66.64|65.84|66.54|65.74|13
1654097900000|2022-06-01 15:38:20|66.64|65.84|66.63|65.83|66.65|65.85|66.61|65.81|22
1654097910000|2022-06-01 15:38:30|66.62|65.82|66.63|65.83|66.66|65.86|66.62|65.82|20
1654097920000|2022-06-01 15:38:40|66.62|65.82|66.69|65.89|66.69|65.89|66.62|65.82|15
1654097930000|2022-06-01 15:38:50|66.68|65.88|66.64|65.84|66.68|65.88|66.62|65.82|26
1654097940000|2022-06-01 15:39:00|66.65|65.85|66.61|65.81|66.71|65.91|66.6|65.8|25
1654097950000|2022-06-01 15:39:10|66.6|65.8|66.54|65.74|66.6|65.8|66.53|65.73|11
1654097960000|2022-06-01 15:39:20|66.53|65.73|66.49|65.69|66.54|65.74|66.48|65.68|12
1654097970000|2022-06-01 15:39:30|66.47|65.67|66.52|65.72|66.53|65.73|66.47|65.67|16
1654097980000|2022-06-01 15:39:40|66.53|65.73|66.55|65.75|66.58|65.78|66.53|65.73|18
1654097990000|2022-06-01 15:39:50|66.56|65.76|66.59|65.79|66.61|65.81|66.56|65.76|21
1654098000000|2022-06-01 15:40:00|66.61|65.81|66.53|65.73|66.61|65.81|66.51|65.71|21
1654098010000|2022-06-01 15:40:10|66.52|65.72|66.54|65.74|66.55|65.75|66.52|65.72|12
1654098020000|2022-06-01 15:40:20|66.53|65.73|66.52|65.72|66.54|65.74|66.49|65.69|18
1654098030000|2022-06-01 15:40:30|66.53|65.73|66.5|65.7|66.53|65.73|66.48|65.68|17
1654098040000|2022-06-01 15:40:40|66.51|65.71|66.46|65.66|66.52|65.72|66.46|65.66|24
1654098050000|2022-06-01 15:40:50|66.45|65.65|66.47|65.67|66.47|65.67|66.45|65.65|17
1654098060000|2022-06-01 15:41:00|66.46|65.66|66.51|65.71|66.51|65.71|66.46|65.66|13
1654098070000|2022-06-01 15:41:10|66.52|65.72|66.54|65.74|66.54|65.74|66.52|65.72|7
1654098080000|2022-06-01 15:41:20|66.53|65.73|66.54|65.74|66.55|65.75|66.53|65.73|6
1654098090000|2022-06-01 15:41:30|66.55|65.75|66.54|65.74|66.55|65.75|66.52|65.72|9
1654098100000|2022-06-01 15:41:40|66.51|65.71|66.52|65.72|66.53|65.73|66.49|65.69|13
1654098110000|2022-06-01 15:41:50|66.51|65.71|66.53|65.73|66.53|65.73|66.5|65.7|8
1654098120000|2022-06-01 15:42:00|66.52|65.72|66.47|65.67|66.53|65.73|66.46|65.66|22
1654098130000|2022-06-01 15:42:10|66.46|65.66|66.45|65.65|66.46|65.66|66.42|65.62|14
1654098140000|2022-06-01 15:42:20|66.46|65.66|66.53|65.73|66.53|65.73|66.46|65.66|19
1654098150000|2022-06-01 15:42:30|66.52|65.72|66.52|65.72|66.57|65.77|66.52|65.72|14
1654098160000|2022-06-01 15:42:40|66.53|65.73|66.42|65.62|66.53|65.73|66.42|65.62|22
1654098170000|2022-06-01 15:42:50|66.41|65.61|66.42|65.62|66.42|65.62|66.39|65.59|15
1654098180000|2022-06-01 15:43:00|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|13
1654098190000|2022-06-01 15:43:10|66.4|65.6|66.49|65.69|66.5|65.7|66.4|65.6|16
1654098200000|2022-06-01 15:43:20|66.5|65.7|66.55|65.75|66.57|65.77|66.49|65.69|14
1654098210000|2022-06-01 15:43:30|66.57|65.77|66.49|65.69|66.59|65.79|66.46|65.66|23
1654098220000|2022-06-01 15:43:40|66.48|65.68|66.5|65.7|66.53|65.73|66.48|65.68|16
1654098230000|2022-06-01 15:43:50|66.49|65.69|66.49|65.69|66.51|65.71|66.49|65.69|10
1654098240000|2022-06-01 15:44:00|66.5|65.7|66.47|65.67|66.5|65.7|66.47|65.67|10
1654098250000|2022-06-01 15:44:10|66.48|65.68|66.37|65.57|66.49|65.69|66.37|65.57|19
1654098260000|2022-06-01 15:44:20|66.38|65.58|66.48|65.68|66.5|65.7|66.38|65.58|21
1654098270000|2022-06-01 15:44:30|66.49|65.69|66.49|65.69|66.52|65.72|66.46|65.66|14
1654098280000|2022-06-01 15:44:40|66.47|65.67|66.49|65.69|66.5|65.7|66.47|65.67|14
1654098290000|2022-06-01 15:44:50|66.48|65.68|66.49|65.69|66.51|65.71|66.46|65.66|17
1654098300000|2022-06-01 15:45:00|66.5|65.7|66.46|65.66|66.5|65.7|66.45|65.65|16
1654098310000|2022-06-01 15:45:10|66.5|65.7|66.5|65.7|66.51|65.71|66.47|65.67|18
1654098320000|2022-06-01 15:45:20|66.51|65.71|66.51|65.71|66.53|65.73|66.49|65.69|21
1654098330000|2022-06-01 15:45:30|66.52|65.72|66.59|65.79|66.59|65.79|66.52|65.72|15
1654098340000|2022-06-01 15:45:40|66.6|65.8|66.58|65.78|66.61|65.81|66.56|65.76|26
1654098350000|2022-06-01 15:45:50|66.57|65.77|66.58|65.78|66.61|65.81|66.57|65.77|18
1654098360000|2022-06-01 15:46:00|66.57|65.77|66.6|65.8|66.6|65.8|66.55|65.75|16
1654098370000|2022-06-01 15:46:10|66.59|65.79|66.59|65.79|66.62|65.82|66.58|65.78|14
1654098380000|2022-06-01 15:46:20|66.6|65.8|66.58|65.78|66.61|65.81|66.58|65.78|9
1654098390000|2022-06-01 15:46:30|66.59|65.79|66.59|65.79|66.6|65.8|66.58|65.78|10
1654098400000|2022-06-01 15:46:40|66.58|65.78|66.53|65.73|66.59|65.79|66.53|65.73|17
1654098410000|2022-06-01 15:46:50|66.54|65.74|66.52|65.72|66.54|65.74|66.52|65.72|9
1654098420000|2022-06-01 15:47:00|66.53|65.73|66.54|65.74|66.55|65.75|66.52|65.72|10
1654098430000|2022-06-01 15:47:10|66.53|65.73|66.53|65.73|66.54|65.74|66.53|65.73|9
1654098440000|2022-06-01 15:47:20|66.54|65.74|66.54|65.74|66.54|65.74|66.52|65.72|10
1654098450000|2022-06-01 15:47:30|66.53|65.73|66.54|65.74|66.55|65.75|66.53|65.73|10
1654098460000|2022-06-01 15:47:40|66.55|65.75|66.54|65.74|66.6|65.8|66.53|65.73|17
1654098470000|2022-06-01 15:47:50|66.53|65.73|66.53|65.73|66.54|65.74|66.51|65.71|11
1654098480000|2022-06-01 15:48:00|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|6
1654098490000|2022-06-01 15:48:10|66.52|65.72|66.48|65.68|66.52|65.72|66.47|65.67|13
1654098500000|2022-06-01 15:48:20|66.47|65.67|66.48|65.68|66.5|65.7|66.47|65.67|23
1654098510000|2022-06-01 15:48:30|66.49|65.69|66.49|65.69|66.5|65.7|66.47|65.67|17
1654098520000|2022-06-01 15:48:40|66.48|65.68|66.51|65.71|66.52|65.72|66.48|65.68|10
1654098530000|2022-06-01 15:48:50|66.52|65.72|66.53|65.73|66.53|65.73|66.5|65.7|17
1654098540000|2022-06-01 15:49:00|66.52|65.72|66.52|65.72|66.53|65.73|66.51|65.71|17
1654098550000|2022-06-01 15:49:10|66.51|65.71|66.48|65.68|66.52|65.72|66.48|65.68|10
1654098560000|2022-06-01 15:49:20|66.47|65.67|66.5|65.7|66.5|65.7|66.47|65.67|7
1654098570000|2022-06-01 15:49:30|66.49|65.69|66.45|65.65|66.5|65.7|66.44|65.64|12
1654098580000|2022-06-01 15:49:40|66.44|65.64|66.48|65.68|66.49|65.69|66.44|65.64|11
1654098590000|2022-06-01 15:49:50|66.47|65.67|66.4|65.6|66.48|65.68|66.37|65.57|20
1654098600000|2022-06-01 15:50:00|66.38|65.58|66.28|65.48|66.41|65.61|66.27|65.47|23
1654098610000|2022-06-01 15:50:10|66.29|65.49|66.26|65.46|66.3|65.5|66.24|65.44|16
1654098620000|2022-06-01 15:50:20|66.25|65.45|66.26|65.46|66.26|65.46|66.22|65.42|16
1654098630000|2022-06-01 15:50:30|66.22|65.42|66.29|65.49|66.29|65.49|66.2|65.4|27
1654098640000|2022-06-01 15:50:40|66.27|65.47|66.25|65.45|66.31|65.51|66.25|65.45|10
1654098650000|2022-06-01 15:50:50|66.26|65.46|66.27|65.47|66.29|65.49|66.25|65.45|16
1654098660000|2022-06-01 15:51:00|66.28|65.48|66.29|65.49|66.3|65.5|66.23|65.43|22
1654098670000|2022-06-01 15:51:10|66.28|65.48|66.25|65.45|66.31|65.51|66.25|65.45|20
1654098680000|2022-06-01 15:51:20|66.24|65.44|66.25|65.45|66.26|65.46|66.24|65.44|23
1654098690000|2022-06-01 15:51:30|66.26|65.46|66.25|65.45|66.26|65.46|66.22|65.42|14
1654098700000|2022-06-01 15:51:40|66.24|65.44|66.25|65.45|66.28|65.48|66.21|65.41|20
1654098710000|2022-06-01 15:51:50|66.26|65.46|66.23|65.43|66.26|65.46|66.21|65.41|18
1654098720000|2022-06-01 15:52:00|66.25|65.45|66.23|65.43|66.25|65.45|66.21|65.41|8
1654098730000|2022-06-01 15:52:10|66.21|65.41|66.27|65.47|66.28|65.48|66.21|65.41|16
1654098740000|2022-06-01 15:52:20|66.28|65.48|66.31|65.51|66.31|65.51|66.27|65.47|12
1654098750000|2022-06-01 15:52:30|66.32|65.52|66.3|65.5|66.32|65.52|66.28|65.48|13
1654098760000|2022-06-01 15:52:40|66.28|65.48|66.3|65.5|66.3|65.5|66.27|65.47|13
1654098770000|2022-06-01 15:52:50|66.29|65.49|66.31|65.51|66.33|65.53|66.28|65.48|20
1654098780000|2022-06-01 15:53:00|66.3|65.5|66.24|65.44|66.3|65.5|66.24|65.44|7
1654098790000|2022-06-01 15:53:10|66.23|65.43|66.22|65.42|66.25|65.45|66.18|65.38|12
1654098800000|2022-06-01 15:53:20|66.23|65.43|66.24|65.44|66.25|65.45|66.19|65.39|17
1654098810000|2022-06-01 15:53:30|66.25|65.45|66.25|65.45|66.29|65.49|66.22|65.42|24
1654098820000|2022-06-01 15:53:40|66.26|65.46|66.28|65.48|66.29|65.49|66.26|65.46|11
1654098830000|2022-06-01 15:53:50|66.29|65.49|66.3|65.5|66.32|65.52|66.27|65.47|13
1654098840000|2022-06-01 15:54:00|66.29|65.49|66.29|65.49|66.31|65.51|66.28|65.48|11
1654098850000|2022-06-01 15:54:10|66.3|65.5|66.29|65.49|66.3|65.5|66.27|65.47|8
1654098860000|2022-06-01 15:54:20|66.28|65.48|66.3|65.5|66.32|65.52|66.28|65.48|13
1654098870000|2022-06-01 15:54:30|66.31|65.51|66.36|65.56|66.38|65.58|66.3|65.5|14
1654098880000|2022-06-01 15:54:40|66.35|65.55|66.33|65.53|66.37|65.57|66.32|65.52|16
1654098890000|2022-06-01 15:54:50|66.34|65.54|66.32|65.52|66.35|65.55|66.31|65.51|11
1654098900000|2022-06-01 15:55:00|66.33|65.53|66.31|65.51|66.34|65.54|66.3|65.5|14
1654098910000|2022-06-01 15:55:10|66.3|65.5|66.32|65.52|66.32|65.52|66.29|65.49|11
1654098920000|2022-06-01 15:55:20|66.31|65.51|66.33|65.53|66.33|65.53|66.31|65.51|7
1654098930000|2022-06-01 15:55:30|66.32|65.52|66.32|65.52|66.34|65.54|66.32|65.52|13
1654098940000|2022-06-01 15:55:40|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|8
1654098950000|2022-06-01 15:55:50|66.31|65.51|66.33|65.53|66.34|65.54|66.31|65.51|11
1654098960000|2022-06-01 15:56:00|66.32|65.52|66.34|65.54|66.34|65.54|66.32|65.52|11
1654098970000|2022-06-01 15:56:10|66.33|65.53|66.34|65.54|66.34|65.54|66.33|65.53|12
1654098980000|2022-06-01 15:56:20|66.33|65.53|66.27|65.47|66.33|65.53|66.27|65.47|9
1654098990000|2022-06-01 15:56:30|66.28|65.48|66.32|65.52|66.33|65.53|66.28|65.48|23
1654099000000|2022-06-01 15:56:40|66.33|65.53|66.3|65.5|66.33|65.53|66.3|65.5|6
1654099010000|2022-06-01 15:56:50|66.29|65.49|66.29|65.49|66.3|65.5|66.29|65.49|5
1654099020000|2022-06-01 15:57:00|66.3|65.5|66.28|65.48|66.3|65.5|66.27|65.47|11
1654099030000|2022-06-01 15:57:10|66.27|65.47|66.27|65.47|66.28|65.48|66.27|65.47|7
1654099040000|2022-06-01 15:57:20|66.29|65.49|66.25|65.45|66.29|65.49|66.23|65.43|19
1654099050000|2022-06-01 15:57:30|66.24|65.44|66.25|65.45|66.26|65.46|66.24|65.44|11
1654099060000|2022-06-01 15:57:40|66.24|65.44|66.2|65.4|66.24|65.44|66.2|65.4|12
1654099070000|2022-06-01 15:57:50|66.21|65.41|66.23|65.43|66.28|65.48|66.21|65.41|17
1654099080000|2022-06-01 15:58:00|66.22|65.42|66.26|65.46|66.27|65.47|66.22|65.42|14
1654099090000|2022-06-01 15:58:10|66.25|65.45|66.23|65.43|66.26|65.46|66.23|65.43|17
1654099100000|2022-06-01 15:58:20|66.24|65.44|66.23|65.43|66.24|65.44|66.22|65.42|10
1654099110000|2022-06-01 15:58:30|66.22|65.42|66.23|65.43|66.24|65.44|66.22|65.42|14
1654099120000|2022-06-01 15:58:40|66.22|65.42|66.22|65.42|66.22|65.42|66.21|65.41|11
1654099130000|2022-06-01 15:58:50|66.23|65.43|66.22|65.42|66.23|65.43|66.21|65.41|18
1654099140000|2022-06-01 15:59:00|66.21|65.41|66.18|65.38|66.22|65.42|66.15|65.35|25
1654099150000|2022-06-01 15:59:10|66.2|65.4|66.2|65.4|66.21|65.41|66.16|65.36|19
1654099160000|2022-06-01 15:59:20|66.19|65.39|66.14|65.34|66.2|65.4|66.14|65.34|17
1654099170000|2022-06-01 15:59:30|66.15|65.35|66.16|65.36|66.16|65.36|66.14|65.34|16
1654099180000|2022-06-01 15:59:40|66.15|65.35|66.16|65.36|66.18|65.38|66.14|65.34|21
1654099190000|2022-06-01 15:59:50|66.15|65.35|66.1|65.3|66.18|65.38|66.08|65.28|16
1654099200000|2022-06-01 16:00:00|66.09|65.29|66.11|65.31|66.12|65.32|66.07|65.27|19
1654099210000|2022-06-01 16:00:10|66.1|65.3|66.19|65.39|66.19|65.39|66.07|65.27|21
1654099220000|2022-06-01 16:00:20|66.18|65.38|66.22|65.42|66.3|65.5|66.18|65.38|15
1654099230000|2022-06-01 16:00:30|66.23|65.43|66.27|65.47|66.32|65.52|66.21|65.41|25
1654099240000|2022-06-01 16:00:40|66.28|65.48|66.21|65.41|66.28|65.48|66.21|65.41|13
1654099250000|2022-06-01 16:00:50|66.22|65.42|66.11|65.31|66.22|65.42|66.07|65.27|21
1654099260000|2022-06-01 16:01:00|66.1|65.3|66.11|65.31|66.12|65.32|66.1|65.3|16
1654099270000|2022-06-01 16:01:10|66.1|65.3|66.04|65.24|66.11|65.31|66.03|65.23|16
1654099280000|2022-06-01 16:01:20|66.03|65.23|66.12|65.32|66.12|65.32|66.03|65.23|20
1654099290000|2022-06-01 16:01:30|66.11|65.31|66.2|65.4|66.21|65.41|66.11|65.31|17
1654099300000|2022-06-01 16:01:40|66.19|65.39|66.09|65.29|66.2|65.4|66.08|65.28|20
1654099310000|2022-06-01 16:01:50|66.1|65.3|66.01|65.21|66.1|65.3|66|65.2|23
1654099320000|2022-06-01 16:02:00|65.99|65.19|66|65.2|66.04|65.24|65.98|65.18|26
1654099330000|2022-06-01 16:02:10|65.98|65.18|65.79|64.99|65.98|65.18|65.77|64.97|29
1654099340000|2022-06-01 16:02:20|65.78|64.98|65.89|65.09|65.89|65.09|65.78|64.98|29
1654099350000|2022-06-01 16:02:30|65.9|65.1|66.03|65.23|66.04|65.24|65.9|65.1|22
1654099360000|2022-06-01 16:02:40|66.05|65.25|66.1|65.3|66.13|65.33|66.04|65.24|28
1654099370000|2022-06-01 16:02:50|66.13|65.33|66.12|65.32|66.14|65.34|66.1|65.3|21
1654099380000|2022-06-01 16:03:00|66.1|65.3|66.11|65.31|66.15|65.35|66.07|65.27|24
1654099390000|2022-06-01 16:03:10|66.09|65.29|66.01|65.21|66.09|65.29|65.98|65.18|20
1654099400000|2022-06-01 16:03:20|65.98|65.18|65.94|65.14|65.98|65.18|65.84|65.04|23
1654099410000|2022-06-01 16:03:30|65.93|65.13|65.82|65.02|65.94|65.14|65.81|65.01|25
1654099420000|2022-06-01 16:03:40|65.81|65.01|65.75|64.95|65.82|65.02|65.75|64.95|19
1654099430000|2022-06-01 16:03:50|65.74|64.94|65.78|64.98|65.78|64.98|65.71|64.91|20
1654099440000|2022-06-01 16:04:00|65.79|64.99|65.82|65.02|65.82|65.02|65.78|64.98|17
1654099450000|2022-06-01 16:04:10|65.81|65.01|65.77|64.97|65.81|65.01|65.76|64.96|19
1654099460000|2022-06-01 16:04:20|65.75|64.95|65.71|64.91|65.78|64.98|65.7|64.9|23
1654099470000|2022-06-01 16:04:30|65.7|64.9|65.78|64.98|65.8|65|65.7|64.9|18
1654099480000|2022-06-01 16:04:40|65.79|64.99|65.89|65.09|65.91|65.11|65.79|64.99|24
1654099490000|2022-06-01 16:04:50|65.88|65.08|65.87|65.07|65.9|65.1|65.87|65.07|8
1654099500000|2022-06-01 16:05:00|65.88|65.08|65.82|65.02|65.89|65.09|65.79|64.99|19
1654099510000|2022-06-01 16:05:10|65.84|65.04|65.89|65.09|65.93|65.13|65.83|65.03|19
1654099520000|2022-06-01 16:05:20|65.88|65.08|65.84|65.04|65.9|65.1|65.82|65.02|22
1654099530000|2022-06-01 16:05:30|65.83|65.03|65.8|65|65.83|65.03|65.79|64.99|10
1654099540000|2022-06-01 16:05:40|65.82|65.02|65.82|65.02|65.83|65.03|65.81|65.01|13
1654099550000|2022-06-01 16:05:50|65.81|65.01|65.87|65.07|65.9|65.1|65.79|64.99|27
1654099560000|2022-06-01 16:06:00|65.88|65.08|65.88|65.08|65.91|65.11|65.82|65.02|30
1654099570000|2022-06-01 16:06:10|65.89|65.09|65.94|65.14|65.96|65.16|65.87|65.07|18
1654099580000|2022-06-01 16:06:20|65.95|65.15|65.98|65.18|66|65.2|65.95|65.15|20
1654099590000|2022-06-01 16:06:30|65.97|65.17|65.91|65.11|65.98|65.18|65.89|65.09|19
1654099600000|2022-06-01 16:06:40|65.89|65.09|65.8|65|65.9|65.1|65.8|65|21
1654099610000|2022-06-01 16:06:50|65.79|64.99|65.79|64.99|65.81|65.01|65.76|64.96|17
1654099620000|2022-06-01 16:07:00|65.78|64.98|65.82|65.02|65.83|65.03|65.78|64.98|12
1654099630000|2022-06-01 16:07:10|65.81|65.01|65.78|64.98|65.83|65.03|65.76|64.96|16
1654099640000|2022-06-01 16:07:20|65.77|64.97|65.7|64.9|65.78|64.98|65.7|64.9|15
1654099650000|2022-06-01 16:07:30|65.69|64.89|65.7|64.9|65.71|64.91|65.68|64.88|22
1654099660000|2022-06-01 16:07:40|65.72|64.92|65.71|64.91|65.73|64.93|65.67|64.87|17
1654099670000|2022-06-01 16:07:50|65.7|64.9|65.71|64.91|65.71|64.91|65.68|64.88|15
1654099680000|2022-06-01 16:08:00|65.69|64.89|65.72|64.92|65.73|64.93|65.69|64.89|20
1654099690000|2022-06-01 16:08:10|65.73|64.93|65.69|64.89|65.78|64.98|65.69|64.89|19
1654099700000|2022-06-01 16:08:20|65.68|64.88|65.68|64.88|65.7|64.9|65.66|64.86|19
1654099710000|2022-06-01 16:08:30|65.67|64.87|65.66|64.86|65.7|64.9|65.66|64.86|16
1654099720000|2022-06-01 16:08:40|65.7|64.9|65.62|64.82|65.7|64.9|65.61|64.81|17
1654099730000|2022-06-01 16:08:50|65.61|64.81|65.57|64.77|65.62|64.82|65.54|64.74|21
1654099740000|2022-06-01 16:09:00|65.56|64.76|65.55|64.75|65.6|64.8|65.54|64.74|21
1654099750000|2022-06-01 16:09:10|65.54|64.74|65.54|64.74|65.57|64.77|65.53|64.73|16
1654099760000|2022-06-01 16:09:20|65.53|64.73|65.59|64.79|65.62|64.82|65.51|64.71|20
1654099770000|2022-06-01 16:09:30|65.58|64.78|65.72|64.92|65.73|64.93|65.58|64.78|23
1654099780000|2022-06-01 16:09:40|65.74|64.94|65.74|64.94|65.75|64.95|65.71|64.91|16
1654099790000|2022-06-01 16:09:50|65.72|64.92|65.72|64.92|65.75|64.95|65.72|64.92|14
1654099800000|2022-06-01 16:10:00|65.73|64.93|65.69|64.89|65.73|64.93|65.68|64.88|19
1654099810000|2022-06-01 16:10:10|65.7|64.9|65.71|64.91|65.72|64.92|65.69|64.89|16
1654099820000|2022-06-01 16:10:20|65.7|64.9|65.7|64.9|65.72|64.92|65.67|64.87|18
1654099830000|2022-06-01 16:10:30|65.71|64.91|65.62|64.82|65.71|64.91|65.62|64.82|16
1654099840000|2022-06-01 16:10:40|65.61|64.81|65.57|64.77|65.62|64.82|65.57|64.77|17
1654099850000|2022-06-01 16:10:50|65.56|64.76|65.5|64.7|65.56|64.76|65.48|64.68|12
1654099860000|2022-06-01 16:11:00|65.48|64.68|65.69|64.89|65.69|64.89|65.48|64.68|20
1654099870000|2022-06-01 16:11:10|65.68|64.88|65.72|64.92|65.73|64.93|65.67|64.87|16
1654099880000|2022-06-01 16:11:20|65.71|64.91|65.67|64.87|65.72|64.92|65.67|64.87|22
1654099890000|2022-06-01 16:11:30|65.69|64.89|65.71|64.91|65.73|64.93|65.69|64.89|15
1654099900000|2022-06-01 16:11:40|65.72|64.92|65.73|64.93|65.78|64.98|65.71|64.91|19
1654099910000|2022-06-01 16:11:50|65.72|64.92|65.71|64.91|65.8|65|65.71|64.91|29
1654099920000|2022-06-01 16:12:00|65.72|64.92|65.77|64.97|65.77|64.97|65.71|64.91|14
1654099930000|2022-06-01 16:12:10|65.78|64.98|65.8|65|65.82|65.02|65.78|64.98|13
1654099940000|2022-06-01 16:12:20|65.81|65.01|65.78|64.98|65.82|65.02|65.78|64.98|9
1654099950000|2022-06-01 16:12:30|65.77|64.97|65.77|64.97|65.77|64.97|65.75|64.95|7
1654099960000|2022-06-01 16:12:40|65.78|64.98|65.71|64.91|65.79|64.99|65.71|64.91|15
1654099970000|2022-06-01 16:12:50|65.7|64.9|65.7|64.9|65.72|64.92|65.68|64.88|13
1654099980000|2022-06-01 16:13:00|65.66|64.86|65.76|64.96|65.78|64.98|65.66|64.86|14
1654099990000|2022-06-01 16:13:10|65.77|64.97|65.8|65|65.82|65.02|65.77|64.97|17
1654100000000|2022-06-01 16:13:20|65.79|64.99|65.78|64.98|65.82|65.02|65.75|64.95|20
1654100010000|2022-06-01 16:13:30|65.76|64.96|65.78|64.98|65.81|65.01|65.7|64.9|22
1654100020000|2022-06-01 16:13:40|65.77|64.97|65.76|64.96|65.77|64.97|65.7|64.9|20
1654100030000|2022-06-01 16:13:50|65.77|64.97|65.79|64.99|65.8|65|65.77|64.97|13
1654100040000|2022-06-01 16:14:00|65.78|64.98|65.8|65|65.8|65|65.75|64.95|16
1654100050000|2022-06-01 16:14:10|65.79|64.99|65.8|65|65.82|65.02|65.78|64.98|22
1654100060000|2022-06-01 16:14:20|65.81|65.01|65.81|65.01|65.83|65.03|65.79|64.99|16
1654100070000|2022-06-01 16:14:30|65.8|65|65.85|65.05|65.86|65.06|65.79|64.99|15
1654100080000|2022-06-01 16:14:40|65.88|65.08|65.86|65.06|65.91|65.11|65.84|65.04|19
1654100090000|2022-06-01 16:14:50|65.85|65.05|65.82|65.02|65.85|65.05|65.81|65.01|17
1654100100000|2022-06-01 16:15:00|65.81|65.01|65.8|65|65.81|65.01|65.76|64.96|18
1654100110000|2022-06-01 16:15:10|65.79|64.99|65.87|65.07|65.92|65.12|65.79|64.99|24
1654100120000|2022-06-01 16:15:20|65.86|65.06|65.87|65.07|65.87|65.07|65.86|65.06|8
1654100130000|2022-06-01 16:15:30|65.86|65.06|65.87|65.07|65.88|65.08|65.86|65.06|16
1654100140000|2022-06-01 16:15:40|65.88|65.08|65.88|65.08|65.89|65.09|65.85|65.05|19
1654100150000|2022-06-01 16:15:50|65.9|65.1|65.86|65.06|65.91|65.11|65.86|65.06|25
1654100160000|2022-06-01 16:16:00|65.87|65.07|65.82|65.02|65.89|65.09|65.82|65.02|19
1654100170000|2022-06-01 16:16:10|65.83|65.03|65.81|65.01|65.83|65.03|65.78|64.98|18
1654100180000|2022-06-01 16:16:20|65.8|65|65.75|64.95|65.81|65.01|65.73|64.93|21
1654100190000|2022-06-01 16:16:30|65.77|64.97|65.77|64.97|65.79|64.99|65.73|64.93|21
1654100200000|2022-06-01 16:16:40|65.78|64.98|65.74|64.94|65.78|64.98|65.71|64.91|33
1654100210000|2022-06-01 16:16:50|65.75|64.95|65.75|64.95|65.78|64.98|65.72|64.92|29
1654100220000|2022-06-01 16:17:00|65.76|64.96|65.7|64.9|65.78|64.98|65.68|64.88|23
1654100230000|2022-06-01 16:17:10|65.69|64.89|65.65|64.85|65.7|64.9|65.61|64.81|20
1654100240000|2022-06-01 16:17:20|65.63|64.83|65.64|64.84|65.64|64.84|65.6|64.8|11
1654100250000|2022-06-01 16:17:30|65.62|64.82|65.6|64.8|65.64|64.84|65.58|64.78|17
1654100260000|2022-06-01 16:17:40|65.59|64.79|65.58|64.78|65.59|64.79|65.57|64.77|15
1654100270000|2022-06-01 16:17:50|65.59|64.79|65.55|64.75|65.61|64.81|65.54|64.74|23
1654100280000|2022-06-01 16:18:00|65.56|64.76|65.51|64.71|65.56|64.76|65.51|64.71|14
1654100290000|2022-06-01 16:18:10|65.52|64.72|65.56|64.76|65.59|64.79|65.5|64.7|18
1654100300000|2022-06-01 16:18:20|65.55|64.75|65.53|64.73|65.55|64.75|65.51|64.71|14
1654100310000|2022-06-01 16:18:30|65.54|64.74|65.52|64.72|65.54|64.74|65.52|64.72|19
1654100320000|2022-06-01 16:18:40|65.53|64.73|65.53|64.73|65.53|64.73|65.51|64.71|13
1654100330000|2022-06-01 16:18:50|65.52|64.72|65.53|64.73|65.54|64.74|65.52|64.72|8
1654100340000|2022-06-01 16:19:00|65.54|64.74|65.54|64.74|65.54|64.74|65.52|64.72|19
1654100350000|2022-06-01 16:19:10|65.56|64.76|65.53|64.73|65.59|64.79|65.52|64.72|22
1654100360000|2022-06-01 16:19:20|65.54|64.74|65.53|64.73|65.54|64.74|65.51|64.71|13
1654100370000|2022-06-01 16:19:30|65.52|64.72|65.54|64.74|65.54|64.74|65.51|64.71|16
1654100380000|2022-06-01 16:19:40|65.52|64.72|65.55|64.75|65.58|64.78|65.52|64.72|14
1654100390000|2022-06-01 16:19:50|65.54|64.74|65.58|64.78|65.63|64.83|65.52|64.72|19
1654100400000|2022-06-01 16:20:00|65.57|64.77|65.55|64.75|65.59|64.79|65.52|64.72|17
1654100410000|2022-06-01 16:20:10|65.54|64.74|65.58|64.78|65.59|64.79|65.52|64.72|17
1654100420000|2022-06-01 16:20:20|65.57|64.77|65.56|64.76|65.6|64.8|65.56|64.76|17
1654100430000|2022-06-01 16:20:30|65.57|64.77|65.58|64.78|65.58|64.78|65.56|64.76|13
1654100440000|2022-06-01 16:20:40|65.57|64.77|65.58|64.78|65.6|64.8|65.56|64.76|17
1654100450000|2022-06-01 16:20:50|65.57|64.77|65.58|64.78|65.6|64.8|65.57|64.77|14
1654100460000|2022-06-01 16:21:00|65.59|64.79|65.57|64.77|65.59|64.79|65.56|64.76|20
1654100470000|2022-06-01 16:21:10|65.55|64.75|65.54|64.74|65.56|64.76|65.53|64.73|13
1654100480000|2022-06-01 16:21:20|65.53|64.73|65.53|64.73|65.53|64.73|65.52|64.72|7
1654100490000|2022-06-01 16:21:30|65.52|64.72|65.53|64.73|65.54|64.74|65.52|64.72|13
1654100500000|2022-06-01 16:21:40|65.52|64.72|65.48|64.68|65.53|64.73|65.48|64.68|24
1654100510000|2022-06-01 16:21:50|65.49|64.69|65.51|64.71|65.52|64.72|65.48|64.68|21
1654100520000|2022-06-01 16:22:00|65.5|64.7|65.5|64.7|65.53|64.73|65.49|64.69|12
1654100530000|2022-06-01 16:22:10|65.49|64.69|65.49|64.69|65.5|64.7|65.48|64.68|13
1654100540000|2022-06-01 16:22:20|65.5|64.7|65.51|64.71|65.52|64.72|65.48|64.68|18
1654100550000|2022-06-01 16:22:30|65.49|64.69|65.49|64.69|65.51|64.71|65.49|64.69|10
1654100560000|2022-06-01 16:22:40|65.48|64.68|65.47|64.67|65.49|64.69|65.47|64.67|18
1654100570000|2022-06-01 16:22:50|65.48|64.68|65.48|64.68|65.49|64.69|65.46|64.66|11
1654100580000|2022-06-01 16:23:00|65.49|64.69|65.48|64.68|65.5|64.7|65.47|64.67|20
1654100590000|2022-06-01 16:23:10|65.49|64.69|65.47|64.67|65.49|64.69|65.47|64.67|17
1654100600000|2022-06-01 16:23:20|65.46|64.66|65.51|64.71|65.52|64.72|65.46|64.66|22
1654100610000|2022-06-01 16:23:30|65.52|64.72|65.45|64.65|65.53|64.73|65.44|64.64|21
1654100620000|2022-06-01 16:23:40|65.48|64.68|65.47|64.67|65.5|64.7|65.47|64.67|13
1654100630000|2022-06-01 16:23:50|65.49|64.69|65.39|64.59|65.49|64.69|65.39|64.59|21
1654100640000|2022-06-01 16:24:00|65.38|64.58|65.23|64.43|65.38|64.58|65.23|64.43|21
1654100650000|2022-06-01 16:24:10|65.22|64.42|65.36|64.56|65.37|64.57|65.19|64.39|24
1654100660000|2022-06-01 16:24:20|65.35|64.55|65.28|64.48|65.35|64.55|65.25|64.45|21
1654100670000|2022-06-01 16:24:30|65.27|64.47|65.26|64.46|65.28|64.48|65.22|64.42|21
1654100680000|2022-06-01 16:24:40|65.25|64.45|65.3|64.5|65.31|64.51|65.25|64.45|23
1654100690000|2022-06-01 16:24:50|65.31|64.51|65.43|64.63|65.44|64.64|65.31|64.51|22
1654100700000|2022-06-01 16:25:00|65.47|64.67|65.48|64.68|65.5|64.7|65.45|64.65|20
1654100710000|2022-06-01 16:25:10|65.47|64.67|65.36|64.56|65.48|64.68|65.36|64.56|20
1654100720000|2022-06-01 16:25:20|65.35|64.55|65.38|64.58|65.4|64.6|65.35|64.55|13
1654100730000|2022-06-01 16:25:30|65.39|64.59|65.43|64.63|65.43|64.63|65.37|64.57|24
1654100740000|2022-06-01 16:25:40|65.42|64.62|65.48|64.68|65.52|64.72|65.42|64.62|27
1654100750000|2022-06-01 16:25:50|65.45|64.65|65.38|64.58|65.46|64.66|65.38|64.58|17
1654100760000|2022-06-01 16:26:00|65.37|64.57|65.29|64.49|65.38|64.58|65.29|64.49|21
1654100770000|2022-06-01 16:26:10|65.28|64.48|65.18|64.38|65.28|64.48|65.16|64.36|25
1654100780000|2022-06-01 16:26:20|65.17|64.37|65.28|64.48|65.29|64.49|65.17|64.37|22
1654100790000|2022-06-01 16:26:30|65.3|64.5|65.2|64.4|65.3|64.5|65.2|64.4|23
1654100800000|2022-06-01 16:26:40|65.21|64.41|65.27|64.47|65.28|64.48|65.21|64.41|24
1654100810000|2022-06-01 16:26:50|65.26|64.46|65.26|64.46|65.26|64.46|65.23|64.43|17
1654100820000|2022-06-01 16:27:00|65.27|64.47|65.24|64.44|65.28|64.48|65.24|64.44|18
1654100830000|2022-06-01 16:27:10|65.27|64.47|65.31|64.51|65.34|64.54|65.27|64.47|15
1654100840000|2022-06-01 16:27:20|65.32|64.52|65.3|64.5|65.33|64.53|65.25|64.45|21
1654100850000|2022-06-01 16:27:30|65.31|64.51|65.35|64.55|65.36|64.56|65.31|64.51|16
1654100860000|2022-06-01 16:27:40|65.36|64.56|65.35|64.55|65.39|64.59|65.35|64.55|15
1654100870000|2022-06-01 16:27:50|65.37|64.57|65.4|64.6|65.46|64.66|65.37|64.57|14
1654100880000|2022-06-01 16:28:00|65.41|64.61|65.42|64.62|65.46|64.66|65.4|64.6|15
1654100890000|2022-06-01 16:28:10|65.44|64.64|65.46|64.66|65.5|64.7|65.44|64.64|19
1654100900000|2022-06-01 16:28:20|65.47|64.67|65.47|64.67|65.49|64.69|65.46|64.66|11
1654100910000|2022-06-01 16:28:30|65.46|64.66|65.46|64.66|65.47|64.67|65.41|64.61|17
1654100920000|2022-06-01 16:28:40|65.45|64.65|65.48|64.68|65.48|64.68|65.45|64.65|10
1654100930000|2022-06-01 16:28:50|65.47|64.67|65.4|64.6|65.48|64.68|65.4|64.6|11
1654100940000|2022-06-01 16:29:00|65.41|64.61|65.37|64.57|65.43|64.63|65.36|64.56|19
1654100950000|2022-06-01 16:29:10|65.36|64.56|65.32|64.52|65.4|64.6|65.3|64.5|24
1654100960000|2022-06-01 16:29:20|65.31|64.51|65.23|64.43|65.33|64.53|65.22|64.42|31
1654100970000|2022-06-01 16:29:30|65.22|64.42|65.26|64.46|65.28|64.48|65.22|64.42|19
1654100980000|2022-06-01 16:29:40|65.27|64.47|65.18|64.38|65.27|64.47|65.18|64.38|25
1654100990000|2022-06-01 16:29:50|65.17|64.37|65.15|64.35|65.18|64.38|65.15|64.35|22
1654101000000|2022-06-01 16:30:00|65.16|64.36|65.13|64.33|65.16|64.36|65.12|64.32|13
1654101010000|2022-06-01 16:30:10|65.12|64.32|65.12|64.32|65.15|64.35|65.12|64.32|12
1654101020000|2022-06-01 16:30:20|65.13|64.33|65.08|64.28|65.13|64.33|65.06|64.26|26
1654101030000|2022-06-01 16:30:30|65.09|64.29|65.19|64.39|65.21|64.41|65.08|64.28|19
1654101040000|2022-06-01 16:30:40|65.2|64.4|65.34|64.54|65.34|64.54|65.19|64.39|18
1654101050000|2022-06-01 16:30:50|65.33|64.53|65.3|64.5|65.37|64.57|65.3|64.5|21
1654101060000|2022-06-01 16:31:00|65.31|64.51|65.36|64.56|65.36|64.56|65.31|64.51|22
1654101070000|2022-06-01 16:31:10|65.33|64.53|65.4|64.6|65.41|64.61|65.33|64.53|14
1654101080000|2022-06-01 16:31:20|65.41|64.61|65.42|64.62|65.43|64.63|65.39|64.59|14
1654101090000|2022-06-01 16:31:30|65.43|64.63|65.42|64.62|65.44|64.64|65.41|64.61|14
1654101100000|2022-06-01 16:31:40|65.41|64.61|65.34|64.54|65.42|64.62|65.34|64.54|12
1654101110000|2022-06-01 16:31:50|65.33|64.53|65.23|64.43|65.33|64.53|65.21|64.41|17
1654101120000|2022-06-01 16:32:00|65.22|64.42|65.24|64.44|65.24|64.44|65.2|64.4|14
1654101130000|2022-06-01 16:32:10|65.23|64.43|65.24|64.44|65.24|64.44|65.22|64.42|6
1654101140000|2022-06-01 16:32:20|65.22|64.42|65.22|64.42|65.23|64.43|65.21|64.41|7
1654101150000|2022-06-01 16:32:30|65.21|64.41|65.21|64.41|65.23|64.43|65.17|64.37|15
1654101160000|2022-06-01 16:32:40|65.22|64.42|65.2|64.4|65.22|64.42|65.19|64.39|16
1654101170000|2022-06-01 16:32:50|65.21|64.41|65.24|64.44|65.26|64.46|65.21|64.41|9
1654101180000|2022-06-01 16:33:00|65.23|64.43|65.23|64.43|65.24|64.44|65.21|64.41|9
1654101190000|2022-06-01 16:33:10|65.22|64.42|65.21|64.41|65.22|64.42|65.21|64.41|8
1654101200000|2022-06-01 16:33:20|65.22|64.42|65.22|64.42|65.22|64.42|65.21|64.41|11
1654101210000|2022-06-01 16:33:30|65.21|64.41|65.19|64.39|65.22|64.42|65.16|64.36|11
1654101220000|2022-06-01 16:33:40|65.21|64.41|65.21|64.41|65.21|64.41|65.18|64.38|11
1654101230000|2022-06-01 16:33:50|65.2|64.4|65.18|64.38|65.21|64.41|65.18|64.38|12
1654101240000|2022-06-01 16:34:00|65.17|64.37|65.14|64.34|65.21|64.41|65.14|64.34|17
1654101250000|2022-06-01 16:34:10|65.15|64.35|65.15|64.35|65.17|64.37|65.13|64.33|24
1654101260000|2022-06-01 16:34:20|65.14|64.34|65.13|64.33|65.17|64.37|65.13|64.33|21
1654101270000|2022-06-01 16:34:30|65.14|64.34|65.2|64.4|65.2|64.4|65.12|64.32|26
1654101280000|2022-06-01 16:34:40|65.18|64.38|65.2|64.4|65.23|64.43|65.18|64.38|22
1654101290000|2022-06-01 16:34:50|65.19|64.39|65.16|64.36|65.19|64.39|65.13|64.33|22
1654101300000|2022-06-01 16:35:00|65.18|64.38|65.19|64.39|65.21|64.41|65.18|64.38|13
1654101310000|2022-06-01 16:35:10|65.2|64.4|65.19|64.39|65.23|64.43|65.18|64.38|14
1654101320000|2022-06-01 16:35:20|65.2|64.4|65.26|64.46|65.27|64.47|65.2|64.4|12
1654101330000|2022-06-01 16:35:30|65.22|64.42|65.22|64.42|65.29|64.49|65.21|64.41|16
1654101340000|2022-06-01 16:35:40|65.23|64.43|65.29|64.49|65.3|64.5|65.23|64.43|17
1654101350000|2022-06-01 16:35:50|65.28|64.48|65.28|64.48|65.31|64.51|65.27|64.47|21
1654101360000|2022-06-01 16:36:00|65.27|64.47|65.31|64.51|65.31|64.51|65.26|64.46|13
1654101370000|2022-06-01 16:36:10|65.3|64.5|65.3|64.5|65.3|64.5|65.28|64.48|7
1654101380000|2022-06-01 16:36:20|65.29|64.49|65.29|64.49|65.31|64.51|65.28|64.48|14
1654101390000|2022-06-01 16:36:30|65.28|64.48|65.28|64.48|65.3|64.5|65.28|64.48|7
1654101400000|2022-06-01 16:36:40|65.29|64.49|65.28|64.48|65.29|64.49|65.28|64.48|2
1654101410000|2022-06-01 16:36:50|65.3|64.5|65.3|64.5|65.31|64.51|65.29|64.49|21
1654101420000|2022-06-01 16:37:00|65.29|64.49|65.28|64.48|65.3|64.5|65.28|64.48|14
1654101430000|2022-06-01 16:37:10|65.26|64.46|65.28|64.48|65.28|64.48|65.24|64.44|8
1654101440000|2022-06-01 16:37:20|65.27|64.47|65.26|64.46|65.29|64.49|65.22|64.42|11
1654101450000|2022-06-01 16:37:30|65.27|64.47|65.24|64.44|65.27|64.47|65.21|64.41|20
1654101460000|2022-06-01 16:37:40|65.22|64.42|65.2|64.4|65.23|64.43|65.2|64.4|16
1654101470000|2022-06-01 16:37:50|65.21|64.41|65.2|64.4|65.22|64.42|65.2|64.4|8
1654101480000|2022-06-01 16:38:00|65.21|64.41|65.19|64.39|65.21|64.41|65.18|64.38|9
1654101490000|2022-06-01 16:38:10|65.18|64.38|65.19|64.39|65.21|64.41|65.18|64.38|19
1654101500000|2022-06-01 16:38:20|65.18|64.38|65.18|64.38|65.2|64.4|65.17|64.37|19
1654101510000|2022-06-01 16:38:30|65.16|64.36|65.19|64.39|65.19|64.39|65.16|64.36|17
1654101520000|2022-06-01 16:38:40|65.18|64.38|65.19|64.39|65.2|64.4|65.18|64.38|24
1654101530000|2022-06-01 16:38:50|65.2|64.4|65.26|64.46|65.26|64.46|65.19|64.39|16
1654101540000|2022-06-01 16:39:00|65.25|64.45|65.29|64.49|65.3|64.5|65.23|64.43|17
1654101550000|2022-06-01 16:39:10|65.3|64.5|65.29|64.49|65.3|64.5|65.26|64.46|15
1654101560000|2022-06-01 16:39:20|65.28|64.48|65.27|64.47|65.32|64.52|65.22|64.42|26
1654101570000|2022-06-01 16:39:30|65.28|64.48|65.32|64.52|65.37|64.57|65.27|64.47|19
1654101580000|2022-06-01 16:39:40|65.31|64.51|65.45|64.65|65.48|64.68|65.31|64.51|25
1654101590000|2022-06-01 16:39:50|65.44|64.64|65.5|64.7|65.5|64.7|65.44|64.64|29
1654101600000|2022-06-01 16:40:00|65.49|64.69|65.47|64.67|65.54|64.74|65.47|64.67|24
1654101610000|2022-06-01 16:40:10|65.46|64.66|65.41|64.61|65.46|64.66|65.39|64.59|22
1654101620000|2022-06-01 16:40:20|65.42|64.62|65.24|64.44|65.43|64.63|65.24|64.44|13
1654101630000|2022-06-01 16:40:30|65.25|64.45|65.27|64.47|65.3|64.5|65.22|64.42|27
1654101640000|2022-06-01 16:40:40|65.28|64.48|65.27|64.47|65.29|64.49|65.25|64.45|8
1654101650000|2022-06-01 16:40:50|65.28|64.48|65.3|64.5|65.3|64.5|65.25|64.45|12
1654101660000|2022-06-01 16:41:00|65.28|64.48|65.28|64.48|65.29|64.49|65.22|64.42|28
1654101670000|2022-06-01 16:41:10|65.27|64.47|65.23|64.43|65.28|64.48|65.21|64.41|18
1654101680000|2022-06-01 16:41:20|65.24|64.44|65.23|64.43|65.28|64.48|65.22|64.42|14
1654101690000|2022-06-01 16:41:30|65.22|64.42|65.27|64.47|65.3|64.5|65.21|64.41|20
1654101700000|2022-06-01 16:41:40|65.28|64.48|65.28|64.48|65.3|64.5|65.27|64.47|17
1654101710000|2022-06-01 16:41:50|65.29|64.49|65.26|64.46|65.29|64.49|65.21|64.41|17
1654101720000|2022-06-01 16:42:00|65.25|64.45|65.24|64.44|65.26|64.46|65.23|64.43|16
1654101730000|2022-06-01 16:42:10|65.23|64.43|65.24|64.44|65.25|64.45|65.23|64.43|4
1654101740000|2022-06-01 16:42:20|65.25|64.45|65.25|64.45|65.26|64.46|65.24|64.44|12
1654101750000|2022-06-01 16:42:30|65.26|64.46|65.3|64.5|65.31|64.51|65.24|64.44|15
1654101760000|2022-06-01 16:42:40|65.31|64.51|65.32|64.52|65.32|64.52|65.28|64.48|16
1654101770000|2022-06-01 16:42:50|65.31|64.51|65.3|64.5|65.31|64.51|65.29|64.49|12
1654101780000|2022-06-01 16:43:00|65.29|64.49|65.29|64.49|65.31|64.51|65.29|64.49|13
1654101790000|2022-06-01 16:43:10|65.3|64.5|65.29|64.49|65.3|64.5|65.29|64.49|6
1654101800000|2022-06-01 16:43:20|65.3|64.5|65.3|64.5|65.3|64.5|65.29|64.49|9
1654101810000|2022-06-01 16:43:30|65.29|64.49|65.29|64.49|65.3|64.5|65.29|64.49|7
1654101820000|2022-06-01 16:43:40|65.3|64.5|65.29|64.49|65.3|64.5|65.29|64.49|8
1654101830000|2022-06-01 16:43:50|65.3|64.5|65.3|64.5|65.3|64.5|65.29|64.49|5
1654101840000|2022-06-01 16:44:00|65.29|64.49|65.3|64.5|65.31|64.51|65.28|64.48|14
1654101850000|2022-06-01 16:44:10|65.29|64.49|65.25|64.45|65.3|64.5|65.24|64.44|15
1654101860000|2022-06-01 16:44:20|65.24|64.44|65.25|64.45|65.25|64.45|65.23|64.43|8
1654101870000|2022-06-01 16:44:30|65.24|64.44|65.24|64.44|65.25|64.45|65.23|64.43|12
1654101880000|2022-06-01 16:44:40|65.25|64.45|65.25|64.45|65.25|64.45|65.23|64.43|5
1654101890000|2022-06-01 16:44:50|65.24|64.44|65.25|64.45|65.26|64.46|65.24|64.44|4
1654101900000|2022-06-01 16:45:00|65.26|64.46|65.26|64.46|65.26|64.46|65.24|64.44|11
1654101910000|2022-06-01 16:45:10|65.25|64.45|65.25|64.45|65.25|64.45|65.24|64.44|5
1654101920000|2022-06-01 16:45:20|65.26|64.46|65.3|64.5|65.3|64.5|65.26|64.46|8
1654101930000|2022-06-01 16:45:30|65.29|64.49|65.24|64.44|65.3|64.5|65.24|64.44|9
1654101940000|2022-06-01 16:45:40|65.25|64.45|65.24|64.44|65.26|64.46|65.24|64.44|12
1654101950000|2022-06-01 16:45:50|65.25|64.45|65.25|64.45|65.25|64.45|65.24|64.44|11
1654101960000|2022-06-01 16:46:00|65.26|64.46|65.24|64.44|65.27|64.47|65.24|64.44|11
1654101970000|2022-06-01 16:46:10|65.25|64.45|65.25|64.45|65.26|64.46|65.25|64.45|3
1654101980000|2022-06-01 16:46:20|65.24|64.44|65.24|64.44|65.25|64.45|65.24|64.44|7
1654101990000|2022-06-01 16:46:30|65.28|64.48|65.29|64.49|65.3|64.5|65.27|64.47|13
1654102000000|2022-06-01 16:46:40|65.3|64.5|65.31|64.51|65.31|64.51|65.3|64.5|12
1654102010000|2022-06-01 16:46:50|65.3|64.5|65.3|64.5|65.31|64.51|65.3|64.5|5
1654102020000|2022-06-01 16:47:00|65.31|64.51|65.25|64.45|65.31|64.51|65.24|64.44|12
1654102030000|2022-06-01 16:47:10|65.24|64.44|65.26|64.46|65.26|64.46|65.24|64.44|9
1654102040000|2022-06-01 16:47:20|65.25|64.45|65.25|64.45|65.26|64.46|65.24|64.44|15
1654102050000|2022-06-01 16:47:30|65.26|64.46|65.25|64.45|65.26|64.46|65.25|64.45|10
1654102060000|2022-06-01 16:47:40|65.26|64.46|65.23|64.43|65.26|64.46|65.23|64.43|8
1654102070000|2022-06-01 16:47:50|65.24|64.44|65.23|64.43|65.24|64.44|65.23|64.43|6
1654102080000|2022-06-01 16:48:00|65.24|64.44|65.21|64.41|65.24|64.44|65.2|64.4|12
1654102090000|2022-06-01 16:48:10|65.2|64.4|65.12|64.32|65.21|64.41|65.12|64.32|14
1654102100000|2022-06-01 16:48:20|65.13|64.33|65.13|64.33|65.13|64.33|65.1|64.3|15
1654102110000|2022-06-01 16:48:30|65.12|64.32|65.21|64.41|65.22|64.42|65.12|64.32|23
1654102120000|2022-06-01 16:48:40|65.2|64.4|65.16|64.36|65.2|64.4|65.16|64.36|14
1654102130000|2022-06-01 16:48:50|65.14|64.34|65.11|64.31|65.14|64.34|65.1|64.3|14
1654102140000|2022-06-01 16:49:00|65.12|64.32|65.12|64.32|65.13|64.33|65.12|64.32|5
1654102150000|2022-06-01 16:49:10|65.13|64.33|65.12|64.32|65.16|64.36|65.12|64.32|11
1654102160000|2022-06-01 16:49:20|65.13|64.33|65.13|64.33|65.14|64.34|65.12|64.32|9
1654102170000|2022-06-01 16:49:30|65.14|64.34|65.13|64.33|65.14|64.34|65.11|64.31|10
1654102180000|2022-06-01 16:49:40|65.12|64.32|65.12|64.32|65.12|64.32|65.11|64.31|3
1654102190000|2022-06-01 16:49:50|65.13|64.33|65.13|64.33|65.14|64.34|65.12|64.32|7
1654102200000|2022-06-01 16:50:00|65.14|64.34|65.13|64.33|65.14|64.34|65.13|64.33|10
1654102210000|2022-06-01 16:50:10|65.14|64.34|65.13|64.33|65.14|64.34|65.13|64.33|4
1654102220000|2022-06-01 16:50:20|65.14|64.34|65.12|64.32|65.14|64.34|65.12|64.32|7
1654102230000|2022-06-01 16:50:30|65.13|64.33|65.11|64.31|65.13|64.33|65.1|64.3|14
1654102240000|2022-06-01 16:50:40|65.1|64.3|65.1|64.3|65.11|64.31|65.09|64.29|7
1654102250000|2022-06-01 16:50:50|65.09|64.29|65.1|64.3|65.1|64.3|65.09|64.29|4
1654102260000|2022-06-01 16:51:00|65.11|64.31|65.12|64.32|65.12|64.32|65.1|64.3|8
1654102270000|2022-06-01 16:51:10|65.11|64.31|65.12|64.32|65.13|64.33|65.11|64.31|9
1654102280000|2022-06-01 16:51:20|65.11|64.31|65.09|64.29|65.11|64.31|65.09|64.29|11
1654102290000|2022-06-01 16:51:30|65.1|64.3|65.09|64.29|65.1|64.3|65.09|64.29|6
1654102300000|2022-06-01 16:51:40|65.08|64.28|65.1|64.3|65.1|64.3|65.08|64.28|10
1654102310000|2022-06-01 16:51:50|65.09|64.29|65.1|64.3|65.1|64.3|65.09|64.29|2
1654102320000|2022-06-01 16:52:00|65.11|64.31|65.11|64.31|65.13|64.33|65.1|64.3|15
1654102330000|2022-06-01 16:52:10|65.12|64.32|65.1|64.3|65.13|64.33|65.09|64.29|16
1654102340000|2022-06-01 16:52:20|65.11|64.31|65.13|64.33|65.13|64.33|65.1|64.3|17
1654102350000|2022-06-01 16:52:30|65.14|64.34|65.14|64.34|65.14|64.34|65.13|64.33|5
1654102360000|2022-06-01 16:52:40|65.15|64.35|65.21|64.41|65.21|64.41|65.14|64.34|8
1654102370000|2022-06-01 16:52:50|65.22|64.42|65.21|64.41|65.22|64.42|65.21|64.41|2
1654102380000|2022-06-01 16:53:00|65.22|64.42|65.18|64.38|65.22|64.42|65.18|64.38|9
1654102390000|2022-06-01 16:53:10|65.19|64.39|65.15|64.35|65.19|64.39|65.14|64.34|8
1654102400000|2022-06-01 16:53:20|65.16|64.36|65.23|64.43|65.23|64.43|65.16|64.36|18
1654102410000|2022-06-01 16:53:30|65.22|64.42|65.23|64.43|65.23|64.43|65.22|64.42|6
1654102420000|2022-06-01 16:53:40|65.24|64.44|65.24|64.44|65.24|64.44|65.24|64.44|1
1654102430000|2022-06-01 16:53:50|65.25|64.45|65.23|64.43|65.25|64.45|65.22|64.42|14
1654102440000|2022-06-01 16:54:00|65.22|64.42|65.22|64.42|65.23|64.43|65.21|64.41|11
1654102450000|2022-06-01 16:54:10|65.21|64.41|65.23|64.43|65.23|64.43|65.21|64.41|11
1654102460000|2022-06-01 16:54:20|65.22|64.42|65.22|64.42|65.23|64.43|65.2|64.4|13
1654102470000|2022-06-01 16:54:30|65.21|64.41|65.23|64.43|65.23|64.43|65.21|64.41|11
1654102480000|2022-06-01 16:54:40|65.22|64.42|65.24|64.44|65.24|64.44|65.22|64.42|9
1654102490000|2022-06-01 16:54:50|65.25|64.45|65.25|64.45|65.26|64.46|65.24|64.44|7
1654102500000|2022-06-01 16:55:00|65.24|64.44|65.24|64.44|65.25|64.45|65.22|64.42|11
1654102510000|2022-06-01 16:55:10|65.23|64.43|65.23|64.43|65.24|64.44|65.23|64.43|11
1654102520000|2022-06-01 16:55:20|65.24|64.44|65.21|64.41|65.24|64.44|65.2|64.4|11
1654102530000|2022-06-01 16:55:30|65.2|64.4|65.21|64.41|65.22|64.42|65.2|64.4|6
1654102540000|2022-06-01 16:55:40|65.22|64.42|65.22|64.42|65.23|64.43|65.22|64.42|3
1654102550000|2022-06-01 16:55:50|65.23|64.43|65.22|64.42|65.23|64.43|65.22|64.42|2
1654102560000|2022-06-01 16:56:00|65.21|64.41|65.22|64.42|65.22|64.42|65.21|64.41|2
1654102570000|2022-06-01 16:56:10|65.21|64.41|65.21|64.41|65.22|64.42|65.21|64.41|9
1654102580000|2022-06-01 16:56:20|65.2|64.4|65.21|64.41|65.22|64.42|65.2|64.4|4
1654102590000|2022-06-01 16:56:30|65.22|64.42|65.22|64.42|65.23|64.43|65.21|64.41|5
1654102600000|2022-06-01 16:56:40|65.23|64.43|65.22|64.42|65.23|64.43|65.22|64.42|8
1654102610000|2022-06-01 16:56:50|65.23|64.43|65.25|64.45|65.25|64.45|65.22|64.42|7
1654102620000|2022-06-01 16:57:00|65.24|64.44|65.25|64.45|65.25|64.45|65.24|64.44|4
1654102630000|2022-06-01 16:57:10|65.24|64.44|65.25|64.45|65.25|64.45|65.24|64.44|14
1654102640000|2022-06-01 16:57:20|65.24|64.44|65.24|64.44|65.25|64.45|65.24|64.44|15
1654102650000|2022-06-01 16:57:30|65.25|64.45|65.25|64.45|65.26|64.46|65.24|64.44|7
1654102660000|2022-06-01 16:57:40|65.24|64.44|65.25|64.45|65.25|64.45|65.24|64.44|4
1654102670000|2022-06-01 16:57:50|65.24|64.44|65.22|64.42|65.24|64.44|65.21|64.41|6
1654102680000|2022-06-01 16:58:00|65.23|64.43|65.2|64.4|65.23|64.43|65.2|64.4|14
1654102690000|2022-06-01 16:58:10|65.21|64.41|65.22|64.42|65.23|64.43|65.2|64.4|18
1654102700000|2022-06-01 16:58:20|65.21|64.41|65.22|64.42|65.22|64.42|65.21|64.41|10
1654102710000|2022-06-01 16:58:30|65.21|64.41|65.2|64.4|65.22|64.42|65.19|64.39|10
1654102720000|2022-06-01 16:58:40|65.21|64.41|65.2|64.4|65.21|64.41|65.2|64.4|14
1654102730000|2022-06-01 16:58:50|65.21|64.41|65.2|64.4|65.21|64.41|65.2|64.4|12
1654102740000|2022-06-01 16:59:00|65.21|64.41|65.2|64.4|65.21|64.41|65.19|64.39|10
1654102750000|2022-06-01 16:59:10|65.19|64.39|65.19|64.39|65.2|64.4|65.19|64.39|3
1654102760000|2022-06-01 16:59:20|65.2|64.4|65.19|64.39|65.2|64.4|65.18|64.38|10
1654102770000|2022-06-01 16:59:30|65.18|64.38|65.19|64.39|65.2|64.4|65.18|64.38|6
1654102780000|2022-06-01 16:59:40|65.2|64.4|65.2|64.4|65.2|64.4|65.19|64.39|11
1654102790000|2022-06-01 16:59:50|65.19|64.39|65.2|64.4|65.2|64.4|65.19|64.39|2
1654102800000|2022-06-01 17:00:00|65.19|64.39|65.17|64.37|65.2|64.4|65.17|64.37|9
1654102810000|2022-06-01 17:00:10|65.18|64.38|65.09|64.29|65.18|64.38|65.09|64.29|18
1654102820000|2022-06-01 17:00:20|65.1|64.3|65.1|64.3|65.1|64.3|65.09|64.29|11
1654102830000|2022-06-01 17:00:30|65.09|64.29|65.1|64.3|65.11|64.31|65.08|64.28|11
1654102840000|2022-06-01 17:00:40|65.11|64.31|65.15|64.35|65.15|64.35|65.1|64.3|11
1654102850000|2022-06-01 17:00:50|65.18|64.38|65.19|64.39|65.19|64.39|65.16|64.36|12
1654102860000|2022-06-01 17:01:00|65.2|64.4|65.22|64.42|65.22|64.42|65.19|64.39|11
1654102870000|2022-06-01 17:01:10|65.21|64.41|65.2|64.4|65.21|64.41|65.19|64.39|10
1654102880000|2022-06-01 17:01:20|65.19|64.39|65.2|64.4|65.2|64.4|65.19|64.39|10
1654102890000|2022-06-01 17:01:30|65.19|64.39|65.13|64.33|65.19|64.39|65.12|64.32|15
1654102900000|2022-06-01 17:01:40|65.14|64.34|65.13|64.33|65.16|64.36|65.13|64.33|9
1654102910000|2022-06-01 17:01:50|65.14|64.34|65.12|64.32|65.14|64.34|65.12|64.32|15
1654102920000|2022-06-01 17:02:00|65.13|64.33|65.11|64.31|65.13|64.33|65.11|64.31|7
1654102930000|2022-06-01 17:02:10|65.12|64.32|65.08|64.28|65.12|64.32|65.06|64.26|14
1654102940000|2022-06-01 17:02:20|65.07|64.27|65.11|64.31|65.11|64.31|65.06|64.26|6
1654102950000|2022-06-01 17:02:30|65.1|64.3|65.08|64.28|65.11|64.31|65.08|64.28|14
1654102960000|2022-06-01 17:02:40|65.09|64.29|65.05|64.25|65.09|64.29|65.04|64.24|13
1654102970000|2022-06-01 17:02:50|65.06|64.26|65.04|64.24|65.06|64.26|65.02|64.22|12
1654102980000|2022-06-01 17:03:00|65.05|64.25|65.05|64.25|65.06|64.26|65.02|64.22|15
1654102990000|2022-06-01 17:03:10|65.04|64.24|65.01|64.21|65.04|64.24|64.99|64.19|11
1654103000000|2022-06-01 17:03:20|64.99|64.19|65.03|64.23|65.03|64.23|64.99|64.19|16
1654103010000|2022-06-01 17:03:30|65.02|64.22|64.93|64.13|65.03|64.23|64.9|64.1|20
1654103020000|2022-06-01 17:03:40|64.96|64.16|65.04|64.24|65.09|64.29|64.96|64.16|21
1654103030000|2022-06-01 17:03:50|65.03|64.23|65.02|64.22|65.1|64.3|65|64.2|19
1654103040000|2022-06-01 17:04:00|65.01|64.21|65|64.2|65.01|64.21|65|64.2|4
1654103050000|2022-06-01 17:04:10|65.01|64.21|65|64.2|65.01|64.21|64.99|64.19|4
1654103060000|2022-06-01 17:04:20|65.01|64.21|65|64.2|65.01|64.21|64.96|64.16|15
1654103070000|2022-06-01 17:04:30|64.99|64.19|64.99|64.19|65|64.2|64.98|64.18|11
1654103080000|2022-06-01 17:04:40|65|64.2|64.99|64.19|65|64.2|64.98|64.18|4
1654103090000|2022-06-01 17:04:50|64.98|64.18|64.85|64.05|64.98|64.18|64.85|64.05|16
1654103100000|2022-06-01 17:05:00|64.84|64.04|64.89|64.09|64.89|64.09|64.81|64.01|20
1654103110000|2022-06-01 17:05:10|64.88|64.08|64.89|64.09|64.89|64.09|64.88|64.08|16
1654103120000|2022-06-01 17:05:20|64.88|64.08|64.88|64.08|64.89|64.09|64.87|64.07|19
1654103130000|2022-06-01 17:05:30|64.89|64.09|64.89|64.09|64.9|64.1|64.87|64.07|16
1654103140000|2022-06-01 17:05:40|64.88|64.08|64.99|64.19|64.99|64.19|64.88|64.08|14
1654103150000|2022-06-01 17:05:50|65|64.2|65.01|64.21|65.03|64.23|65|64.2|7
1654103160000|2022-06-01 17:06:00|65.02|64.22|65.01|64.21|65.03|64.23|65.01|64.21|10
1654103170000|2022-06-01 17:06:10|65.02|64.22|65.02|64.22|65.04|64.24|65|64.2|19
1654103180000|2022-06-01 17:06:20|65.03|64.23|65.04|64.24|65.04|64.24|65.03|64.23|12
1654103190000|2022-06-01 17:06:30|65.03|64.23|64.99|64.19|65.03|64.23|64.99|64.19|13
1654103200000|2022-06-01 17:06:40|64.97|64.17|64.93|64.13|64.97|64.17|64.93|64.13|19
1654103210000|2022-06-01 17:06:50|64.94|64.14|65|64.2|65.01|64.21|64.94|64.14|14
1654103220000|2022-06-01 17:07:00|65.01|64.21|65.01|64.21|65.01|64.21|65|64.2|11
1654103230000|2022-06-01 17:07:10|65|64.2|64.99|64.19|65|64.2|64.98|64.18|4
1654103240000|2022-06-01 17:07:20|64.98|64.18|64.95|64.15|64.99|64.19|64.92|64.12|14
1654103250000|2022-06-01 17:07:30|64.94|64.14|64.99|64.19|64.99|64.19|64.93|64.13|13
1654103260000|2022-06-01 17:07:40|65|64.2|64.98|64.18|65|64.2|64.97|64.17|9
1654103270000|2022-06-01 17:07:50|64.97|64.17|64.99|64.19|64.99|64.19|64.91|64.11|15
1654103280000|2022-06-01 17:08:00|64.98|64.18|65.01|64.21|65.01|64.21|64.98|64.18|9
1654103290000|2022-06-01 17:08:10|65|64.2|65|64.2|65.01|64.21|64.98|64.18|13
1654103300000|2022-06-01 17:08:20|64.98|64.18|64.94|64.14|65|64.2|64.88|64.08|22
1654103310000|2022-06-01 17:08:30|64.96|64.16|64.99|64.19|64.99|64.19|64.92|64.12|12
1654103320000|2022-06-01 17:08:40|64.98|64.18|65.01|64.21|65.01|64.21|64.98|64.18|12
1654103330000|2022-06-01 17:08:50|65|64.2|65.01|64.21|65.01|64.21|65|64.2|2
1654103340000|2022-06-01 17:09:00|65|64.2|64.99|64.19|65.02|64.22|64.98|64.18|18
1654103350000|2022-06-01 17:09:10|64.98|64.18|64.98|64.18|64.99|64.19|64.97|64.17|13
1654103360000|2022-06-01 17:09:20|64.99|64.19|65.01|64.21|65.01|64.21|64.98|64.18|19
1654103370000|2022-06-01 17:09:30|65|64.2|65.07|64.27|65.07|64.27|65|64.2|12
1654103380000|2022-06-01 17:09:40|65.08|64.28|65.09|64.29|65.1|64.3|65.07|64.27|14
1654103390000|2022-06-01 17:09:50|65.08|64.28|65.01|64.21|65.1|64.3|65|64.2|18
1654103400000|2022-06-01 17:10:00|65|64.2|65|64.2|65.01|64.21|64.99|64.19|17
1654103410000|2022-06-01 17:10:10|65.01|64.21|65.01|64.21|65.01|64.21|65|64.2|3
1654103420000|2022-06-01 17:10:20|65.02|64.22|65.1|64.3|65.11|64.31|65.01|64.21|22
1654103430000|2022-06-01 17:10:30|65.11|64.31|65.14|64.34|65.14|64.34|65.09|64.29|12
1654103440000|2022-06-01 17:10:40|65.18|64.38|65.18|64.38|65.19|64.39|65.17|64.37|11
1654103450000|2022-06-01 17:10:50|65.19|64.39|65.2|64.4|65.21|64.41|65.17|64.37|14
1654103460000|2022-06-01 17:11:00|65.19|64.39|65.2|64.4|65.2|64.4|65.18|64.38|17
1654103470000|2022-06-01 17:11:10|65.19|64.39|65.18|64.38|65.2|64.4|65.17|64.37|16
1654103480000|2022-06-01 17:11:20|65.17|64.37|65.12|64.32|65.18|64.38|65.11|64.31|13
1654103490000|2022-06-01 17:11:30|65.11|64.31|65.05|64.25|65.13|64.33|65.04|64.24|20
1654103500000|2022-06-01 17:11:40|65.06|64.26|65.09|64.29|65.13|64.33|65.06|64.26|21
1654103510000|2022-06-01 17:11:50|65.08|64.28|65.1|64.3|65.1|64.3|65.07|64.27|10
1654103520000|2022-06-01 17:12:00|65.09|64.29|65.09|64.29|65.1|64.3|65.08|64.28|13
1654103530000|2022-06-01 17:12:10|65.08|64.28|65.01|64.21|65.08|64.28|65|64.2|18
1654103540000|2022-06-01 17:12:20|65.02|64.22|65.02|64.22|65.02|64.22|65|64.2|19
1654103550000|2022-06-01 17:12:30|65.01|64.21|65.01|64.21|65.02|64.22|64.99|64.19|25
1654103560000|2022-06-01 17:12:40|65|64.2|65.01|64.21|65.02|64.22|65|64.2|19
1654103570000|2022-06-01 17:12:50|65.02|64.22|65.01|64.21|65.02|64.22|64.99|64.19|17
1654103580000|2022-06-01 17:13:00|65.02|64.22|65.03|64.23|65.03|64.23|65|64.2|17
1654103590000|2022-06-01 17:13:10|65.01|64.21|65.02|64.22|65.03|64.23|65.01|64.21|12
1654103600000|2022-06-01 17:13:20|65.03|64.23|65.04|64.24|65.05|64.25|65.02|64.22|17
1654103610000|2022-06-01 17:13:30|65.03|64.23|65.05|64.25|65.06|64.26|65.02|64.22|21
1654103620000|2022-06-01 17:13:40|65.06|64.26|65.03|64.23|65.07|64.27|65.02|64.22|17
1654103630000|2022-06-01 17:13:50|65.04|64.24|65.07|64.27|65.07|64.27|65.01|64.21|18
1654103640000|2022-06-01 17:14:00|65.06|64.26|65.07|64.27|65.07|64.27|65.06|64.26|10
1654103650000|2022-06-01 17:14:10|65.08|64.28|65.06|64.26|65.08|64.28|65.06|64.26|7
1654103660000|2022-06-01 17:14:20|65.04|64.24|65.02|64.22|65.04|64.24|65|64.2|16
1654103670000|2022-06-01 17:14:30|65.01|64.21|65.02|64.22|65.02|64.22|65.01|64.21|4
1654103680000|2022-06-01 17:14:40|65.03|64.23|65.03|64.23|65.03|64.23|65.02|64.22|7
1654103690000|2022-06-01 17:14:50|65.02|64.22|65.02|64.22|65.03|64.23|64.99|64.19|12
1654103700000|2022-06-01 17:15:00|65.01|64.21|65.03|64.23|65.07|64.27|65.01|64.21|19
1654103710000|2022-06-01 17:15:10|65.02|64.22|65.03|64.23|65.04|64.24|65|64.2|16
1654103720000|2022-06-01 17:15:20|65.02|64.22|65.08|64.28|65.08|64.28|65.02|64.22|20
1654103730000|2022-06-01 17:15:30|65.07|64.27|65.09|64.29|65.1|64.3|65.07|64.27|13
1654103740000|2022-06-01 17:15:40|65.08|64.28|65.09|64.29|65.1|64.3|65.08|64.28|4
1654103750000|2022-06-01 17:15:50|65.1|64.3|65.1|64.3|65.11|64.31|65.09|64.29|11
1654103760000|2022-06-01 17:16:00|65.11|64.31|65.09|64.29|65.12|64.32|65.09|64.29|13
1654103770000|2022-06-01 17:16:10|65.08|64.28|65.09|64.29|65.1|64.3|65.07|64.27|7
1654103780000|2022-06-01 17:16:20|65.1|64.3|65.09|64.29|65.1|64.3|65.09|64.29|6
1654103790000|2022-06-01 17:16:30|65.1|64.3|65.09|64.29|65.11|64.31|65.08|64.28|16
1654103800000|2022-06-01 17:16:40|65.1|64.3|65.03|64.23|65.1|64.3|65.02|64.22|12
1654103810000|2022-06-01 17:16:50|65.02|64.22|65.02|64.22|65.03|64.23|65.01|64.21|19
1654103820000|2022-06-01 17:17:00|65.03|64.23|65.02|64.22|65.03|64.23|65|64.2|10
1654103830000|2022-06-01 17:17:10|65.03|64.23|65.04|64.24|65.04|64.24|65|64.2|12
1654103840000|2022-06-01 17:17:20|65.03|64.23|65.03|64.23|65.04|64.24|65.02|64.22|13
1654103850000|2022-06-01 17:17:30|65.02|64.22|65.02|64.22|65.03|64.23|64.99|64.19|12
1654103860000|2022-06-01 17:17:40|65.03|64.23|65.01|64.21|65.03|64.23|65|64.2|10
1654103870000|2022-06-01 17:17:50|64.99|64.19|64.99|64.19|65.01|64.21|64.99|64.19|8
1654103880000|2022-06-01 17:18:00|65|64.2|64.98|64.18|65|64.2|64.97|64.17|18
1654103890000|2022-06-01 17:18:10|65|64.2|64.99|64.19|65|64.2|64.95|64.15|6
1654103900000|2022-06-01 17:18:20|64.98|64.18|64.98|64.18|64.99|64.19|64.97|64.17|7
1654103910000|2022-06-01 17:18:30|64.97|64.17|64.88|64.08|64.97|64.17|64.87|64.07|25
1654103920000|2022-06-01 17:18:40|64.87|64.07|64.9|64.1|64.91|64.11|64.86|64.06|21
1654103930000|2022-06-01 17:18:50|64.89|64.09|64.89|64.09|64.91|64.11|64.87|64.07|17
1654103940000|2022-06-01 17:19:00|64.9|64.1|64.92|64.12|64.93|64.13|64.89|64.09|20
1654103950000|2022-06-01 17:19:10|64.93|64.13|64.99|64.19|65.01|64.21|64.93|64.13|20
1654103960000|2022-06-01 17:19:20|64.98|64.18|64.99|64.19|65|64.2|64.97|64.17|11
1654103970000|2022-06-01 17:19:30|65|64.2|64.9|64.1|65|64.2|64.89|64.09|22
1654103980000|2022-06-01 17:19:40|64.89|64.09|64.91|64.11|64.91|64.11|64.89|64.09|12
1654103990000|2022-06-01 17:19:50|64.9|64.1|64.9|64.1|64.92|64.12|64.89|64.09|13
1654104000000|2022-06-01 17:20:00|64.92|64.12|64.9|64.1|64.92|64.12|64.89|64.09|16
1654104010000|2022-06-01 17:20:10|64.89|64.09|64.9|64.1|64.92|64.12|64.85|64.05|24
1654104020000|2022-06-01 17:20:20|64.89|64.09|64.9|64.1|64.9|64.1|64.83|64.03|16
1654104030000|2022-06-01 17:20:30|64.89|64.09|64.84|64.04|64.9|64.1|64.84|64.04|16
1654104040000|2022-06-01 17:20:40|64.87|64.07|64.72|63.92|64.87|64.07|64.69|63.89|34
1654104050000|2022-06-01 17:20:50|64.73|63.93|64.77|63.97|64.77|63.97|64.71|63.91|21
1654104060000|2022-06-01 17:21:00|64.76|63.96|64.76|63.96|64.79|63.99|64.75|63.95|20
1654104070000|2022-06-01 17:21:10|64.75|63.95|64.72|63.92|64.75|63.95|64.7|63.9|8
1654104080000|2022-06-01 17:21:20|64.71|63.91|64.77|63.97|64.8|64|64.71|63.91|19
1654104090000|2022-06-01 17:21:30|64.78|63.98|64.77|63.97|64.79|63.99|64.75|63.95|14
1654104100000|2022-06-01 17:21:40|64.76|63.96|64.72|63.92|64.76|63.96|64.67|63.87|21
1654104110000|2022-06-01 17:21:50|64.73|63.93|64.71|63.91|64.73|63.93|64.69|63.89|20
1654104120000|2022-06-01 17:22:00|64.75|63.95|64.72|63.92|64.79|63.99|64.7|63.9|26
1654104130000|2022-06-01 17:22:10|64.71|63.91|64.68|63.88|64.72|63.92|64.68|63.88|19
1654104140000|2022-06-01 17:22:20|64.67|63.87|64.59|63.79|64.69|63.89|64.58|63.78|23
1654104150000|2022-06-01 17:22:30|64.58|63.78|64.59|63.79|64.61|63.81|64.57|63.77|16
1654104160000|2022-06-01 17:22:40|64.6|63.8|64.58|63.78|64.6|63.8|64.57|63.77|17
1654104170000|2022-06-01 17:22:50|64.59|63.79|64.51|63.71|64.59|63.79|64.5|63.7|21
1654104180000|2022-06-01 17:23:00|64.52|63.72|64.55|63.75|64.55|63.75|64.44|63.64|26
1654104190000|2022-06-01 17:23:10|64.54|63.74|64.58|63.78|64.6|63.8|64.54|63.74|27
1654104200000|2022-06-01 17:23:20|64.59|63.79|64.53|63.73|64.59|63.79|64.52|63.72|21
1654104210000|2022-06-01 17:23:30|64.52|63.72|64.5|63.7|64.52|63.72|64.49|63.69|14
1654104220000|2022-06-01 17:23:40|64.49|63.69|64.48|63.68|64.5|63.7|64.45|63.65|18
1654104230000|2022-06-01 17:23:50|64.44|63.64|64.42|63.62|64.44|63.64|64.39|63.59|13
1654104240000|2022-06-01 17:24:00|64.41|63.61|64.42|63.62|64.43|63.63|64.39|63.59|18
1654104250000|2022-06-01 17:24:10|64.41|63.61|64.47|63.67|64.48|63.68|64.41|63.61|19
1654104260000|2022-06-01 17:24:20|64.45|63.65|64.48|63.68|64.48|63.68|64.42|63.62|17
1654104270000|2022-06-01 17:24:30|64.47|63.67|64.49|63.69|64.5|63.7|64.47|63.67|15
1654104280000|2022-06-01 17:24:40|64.5|63.7|64.51|63.71|64.52|63.72|64.49|63.69|18
1654104290000|2022-06-01 17:24:50|64.5|63.7|64.51|63.71|64.52|63.72|64.49|63.69|19
1654104300000|2022-06-01 17:25:00|64.52|63.72|64.6|63.8|64.6|63.8|64.51|63.71|17
1654104310000|2022-06-01 17:25:10|64.59|63.79|64.58|63.78|64.59|63.79|64.56|63.76|13
1654104320000|2022-06-01 17:25:20|64.59|63.79|64.58|63.78|64.6|63.8|64.58|63.78|17
1654104330000|2022-06-01 17:25:30|64.57|63.77|64.59|63.79|64.6|63.8|64.57|63.77|10
1654104340000|2022-06-01 17:25:40|64.6|63.8|64.6|63.8|64.61|63.81|64.58|63.78|20
1654104350000|2022-06-01 17:25:50|64.58|63.78|64.57|63.77|64.6|63.8|64.57|63.77|11
1654104360000|2022-06-01 17:26:00|64.58|63.78|64.61|63.81|64.61|63.81|64.58|63.78|12
1654104370000|2022-06-01 17:26:10|64.6|63.8|64.5|63.7|64.61|63.81|64.5|63.7|18
1654104380000|2022-06-01 17:26:20|64.52|63.72|64.51|63.71|64.52|63.72|64.47|63.67|19
1654104390000|2022-06-01 17:26:30|64.49|63.69|64.52|63.72|64.54|63.74|64.49|63.69|16
1654104400000|2022-06-01 17:26:40|64.53|63.73|64.53|63.73|64.54|63.74|64.51|63.71|19
1654104410000|2022-06-01 17:26:50|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|13
1654104420000|2022-06-01 17:27:00|64.53|63.73|64.52|63.72|64.55|63.75|64.52|63.72|13
1654104430000|2022-06-01 17:27:10|64.53|63.73|64.57|63.77|64.57|63.77|64.53|63.73|12
1654104440000|2022-06-01 17:27:20|64.58|63.78|64.59|63.79|64.59|63.79|64.57|63.77|16
1654104450000|2022-06-01 17:27:30|64.6|63.8|64.7|63.9|64.71|63.91|64.6|63.8|17
1654104460000|2022-06-01 17:27:40|64.71|63.91|64.69|63.89|64.72|63.92|64.68|63.88|16
1654104470000|2022-06-01 17:27:50|64.68|63.88|64.7|63.9|64.7|63.9|64.67|63.87|19
1654104480000|2022-06-01 17:28:00|64.69|63.89|64.69|63.89|64.71|63.91|64.68|63.88|18
1654104490000|2022-06-01 17:28:10|64.68|63.88|64.69|63.89|64.7|63.9|64.67|63.87|25
1654104500000|2022-06-01 17:28:20|64.68|63.88|64.7|63.9|64.71|63.91|64.67|63.87|10
1654104510000|2022-06-01 17:28:30|64.71|63.91|64.71|63.91|64.72|63.92|64.7|63.9|14
1654104520000|2022-06-01 17:28:40|64.7|63.9|64.71|63.91|64.72|63.92|64.7|63.9|10
1654104530000|2022-06-01 17:28:50|64.72|63.92|64.77|63.97|64.78|63.98|64.7|63.9|20
1654104540000|2022-06-01 17:29:00|64.78|63.98|64.74|63.94|64.78|63.98|64.73|63.93|12
1654104550000|2022-06-01 17:29:10|64.73|63.93|64.74|63.94|64.75|63.95|64.73|63.93|8
1654104560000|2022-06-01 17:29:20|64.73|63.93|64.65|63.85|64.73|63.93|64.63|63.83|15
1654104570000|2022-06-01 17:29:30|64.64|63.84|64.65|63.85|64.67|63.87|64.63|63.83|17
1654104580000|2022-06-01 17:29:40|64.64|63.84|64.65|63.85|64.66|63.86|64.63|63.83|17
1654104590000|2022-06-01 17:29:50|64.64|63.84|64.63|63.83|64.66|63.86|64.62|63.82|15
1654104600000|2022-06-01 17:30:00|64.64|63.84|64.61|63.81|64.64|63.84|64.58|63.78|23
1654104610000|2022-06-01 17:30:10|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|10
1654104620000|2022-06-01 17:30:20|64.58|63.78|64.5|63.7|64.59|63.79|64.5|63.7|20
1654104630000|2022-06-01 17:30:30|64.49|63.69|64.52|63.72|64.53|63.73|64.49|63.69|19
1654104640000|2022-06-01 17:30:40|64.53|63.73|64.52|63.72|64.53|63.73|64.49|63.69|25
1654104650000|2022-06-01 17:30:50|64.53|63.73|64.52|63.72|64.53|63.73|64.51|63.71|22
1654104660000|2022-06-01 17:31:00|64.53|63.73|64.62|63.82|64.62|63.82|64.52|63.72|20
1654104670000|2022-06-01 17:31:10|64.63|63.83|64.66|63.86|64.69|63.89|64.6|63.8|22
1654104680000|2022-06-01 17:31:20|64.62|63.82|64.62|63.82|64.63|63.83|64.6|63.8|17
1654104690000|2022-06-01 17:31:30|64.63|63.83|64.61|63.81|64.63|63.83|64.59|63.79|19
1654104700000|2022-06-01 17:31:40|64.62|63.82|64.6|63.8|64.63|63.83|64.59|63.79|14
1654104710000|2022-06-01 17:31:50|64.61|63.81|64.62|63.82|64.62|63.82|64.59|63.79|14
1654104720000|2022-06-01 17:32:00|64.61|63.81|64.63|63.83|64.63|63.83|64.59|63.79|17
1654104730000|2022-06-01 17:32:10|64.62|63.82|64.6|63.8|64.63|63.83|64.6|63.8|17
1654104740000|2022-06-01 17:32:20|64.61|63.81|64.51|63.71|64.61|63.81|64.5|63.7|20
1654104750000|2022-06-01 17:32:30|64.52|63.72|64.51|63.71|64.52|63.72|64.43|63.63|22
1654104760000|2022-06-01 17:32:40|64.52|63.72|64.5|63.7|64.53|63.73|64.5|63.7|16
1654104770000|2022-06-01 17:32:50|64.51|63.71|64.51|63.71|64.53|63.73|64.5|63.7|9
1654104780000|2022-06-01 17:33:00|64.52|63.72|64.59|63.79|64.6|63.8|64.52|63.72|14
1654104790000|2022-06-01 17:33:10|64.58|63.78|64.58|63.78|64.59|63.79|64.57|63.77|12
1654104800000|2022-06-01 17:33:20|64.57|63.77|64.56|63.76|64.59|63.79|64.52|63.72|12
1654104810000|2022-06-01 17:33:30|64.54|63.74|64.53|63.73|64.55|63.75|64.52|63.72|21
1654104820000|2022-06-01 17:33:40|64.52|63.72|64.54|63.74|64.54|63.74|64.52|63.72|11
1654104830000|2022-06-01 17:33:50|64.53|63.73|64.53|63.73|64.55|63.75|64.52|63.72|15
1654104840000|2022-06-01 17:34:00|64.52|63.72|64.59|63.79|64.6|63.8|64.52|63.72|20
1654104850000|2022-06-01 17:34:10|64.6|63.8|64.6|63.8|64.62|63.82|64.59|63.79|18
1654104860000|2022-06-01 17:34:20|64.59|63.79|64.59|63.79|64.61|63.81|64.58|63.78|14
1654104870000|2022-06-01 17:34:30|64.6|63.8|64.62|63.82|64.63|63.83|64.6|63.8|13
1654104880000|2022-06-01 17:34:40|64.61|63.81|64.62|63.82|64.62|63.82|64.6|63.8|6
1654104890000|2022-06-01 17:34:50|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|5
1654104900000|2022-06-01 17:35:00|64.62|63.82|64.45|63.65|64.62|63.82|64.45|63.65|15
1654104910000|2022-06-01 17:35:10|64.46|63.66|64.46|63.66|64.46|63.66|64.42|63.62|11
1654104920000|2022-06-01 17:35:20|64.45|63.65|64.5|63.7|64.5|63.7|64.44|63.64|12
1654104930000|2022-06-01 17:35:30|64.51|63.71|64.62|63.82|64.63|63.83|64.5|63.7|18
1654104940000|2022-06-01 17:35:40|64.63|63.83|64.66|63.86|64.66|63.86|64.62|63.82|12
1654104950000|2022-06-01 17:35:50|64.67|63.87|64.7|63.9|64.71|63.91|64.67|63.87|14
1654104960000|2022-06-01 17:36:00|64.71|63.91|64.66|63.86|64.71|63.91|64.65|63.85|16
1654104970000|2022-06-01 17:36:10|64.65|63.85|64.66|63.86|64.67|63.87|64.64|63.84|12
1654104980000|2022-06-01 17:36:20|64.71|63.91|64.73|63.93|64.73|63.93|64.71|63.91|13
1654104990000|2022-06-01 17:36:30|64.72|63.92|64.74|63.94|64.75|63.95|64.72|63.92|11
1654105000000|2022-06-01 17:36:40|64.75|63.95|64.79|63.99|64.8|64|64.74|63.94|19
1654105010000|2022-06-01 17:36:50|64.81|64.01|64.82|64.02|64.82|64.02|64.79|63.99|17
1654105020000|2022-06-01 17:37:00|64.81|64.01|64.81|64.01|64.82|64.02|64.79|63.99|20
1654105030000|2022-06-01 17:37:10|64.82|64.02|64.82|64.02|64.82|64.02|64.79|63.99|18
1654105040000|2022-06-01 17:37:20|64.81|64.01|64.74|63.94|64.83|64.03|64.72|63.92|21
1654105050000|2022-06-01 17:37:30|64.73|63.93|64.73|63.93|64.76|63.96|64.73|63.93|20
1654105060000|2022-06-01 17:37:40|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|4
1654105070000|2022-06-01 17:37:50|64.72|63.92|64.81|64.01|64.81|64.01|64.72|63.92|9
1654105080000|2022-06-01 17:38:00|64.82|64.02|64.82|64.02|64.84|64.04|64.81|64.01|17
1654105090000|2022-06-01 17:38:10|64.83|64.03|64.89|64.09|64.89|64.09|64.83|64.03|12
1654105100000|2022-06-01 17:38:20|64.82|64.02|64.9|64.1|64.9|64.1|64.82|64.02|18
1654105110000|2022-06-01 17:38:30|64.89|64.09|64.9|64.1|64.91|64.11|64.88|64.08|20
1654105120000|2022-06-01 17:38:40|64.89|64.09|64.83|64.03|64.9|64.1|64.82|64.02|14
1654105130000|2022-06-01 17:38:50|64.82|64.02|64.82|64.02|64.84|64.04|64.8|64|17
1654105140000|2022-06-01 17:39:00|64.83|64.03|64.82|64.02|64.86|64.06|64.81|64.01|24
1654105150000|2022-06-01 17:39:10|64.83|64.03|64.84|64.04|64.86|64.06|64.82|64.02|20
1654105160000|2022-06-01 17:39:20|64.83|64.03|64.83|64.03|64.85|64.05|64.83|64.03|11
1654105170000|2022-06-01 17:39:30|64.84|64.04|64.84|64.04|64.85|64.05|64.82|64.02|19
1654105180000|2022-06-01 17:39:40|64.83|64.03|64.85|64.05|64.86|64.06|64.83|64.03|17
1654105190000|2022-06-01 17:39:50|64.84|64.04|64.85|64.05|64.85|64.05|64.83|64.03|3
1654105200000|2022-06-01 17:40:00|64.84|64.04|64.82|64.02|64.85|64.05|64.81|64.01|15
1654105210000|2022-06-01 17:40:10|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|8
1654105220000|2022-06-01 17:40:20|64.83|64.03|64.9|64.1|64.9|64.1|64.83|64.03|12
1654105230000|2022-06-01 17:40:30|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|10
1654105240000|2022-06-01 17:40:40|64.89|64.09|64.9|64.1|64.9|64.1|64.88|64.08|14
1654105250000|2022-06-01 17:40:50|64.89|64.09|64.89|64.09|64.9|64.1|64.88|64.08|9
1654105260000|2022-06-01 17:41:00|64.88|64.08|64.8|64|64.88|64.08|64.8|64|17
1654105270000|2022-06-01 17:41:10|64.79|63.99|64.75|63.95|64.8|64|64.74|63.94|19
1654105280000|2022-06-01 17:41:20|64.76|63.96|64.76|63.96|64.77|63.97|64.74|63.94|15
1654105290000|2022-06-01 17:41:30|64.75|63.95|64.76|63.96|64.76|63.96|64.73|63.93|17
1654105300000|2022-06-01 17:41:40|64.75|63.95|64.8|64|64.81|64.01|64.75|63.95|22
1654105310000|2022-06-01 17:41:50|64.79|63.99|64.79|63.99|64.81|64.01|64.75|63.95|13
1654105320000|2022-06-01 17:42:00|64.8|64|64.73|63.93|64.8|64|64.73|63.93|14
1654105330000|2022-06-01 17:42:10|64.72|63.92|64.73|63.93|64.75|63.95|64.72|63.92|12
1654105340000|2022-06-01 17:42:20|64.72|63.92|64.78|63.98|64.78|63.98|64.71|63.91|14
1654105350000|2022-06-01 17:42:30|64.77|63.97|64.72|63.92|64.78|63.98|64.72|63.92|9
1654105360000|2022-06-01 17:42:40|64.73|63.93|64.75|63.95|64.76|63.96|64.73|63.93|14
1654105370000|2022-06-01 17:42:50|64.74|63.94|64.71|63.91|64.75|63.95|64.71|63.91|13
1654105380000|2022-06-01 17:43:00|64.72|63.92|64.71|63.91|64.73|63.93|64.71|63.91|17
1654105390000|2022-06-01 17:43:10|64.72|63.92|64.72|63.92|64.73|63.93|64.71|63.91|19
1654105400000|2022-06-01 17:43:20|64.71|63.91|64.69|63.89|64.72|63.92|64.69|63.89|13
1654105410000|2022-06-01 17:43:30|64.68|63.88|64.7|63.9|64.7|63.9|64.68|63.88|11
1654105420000|2022-06-01 17:43:40|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|13
1654105430000|2022-06-01 17:43:50|64.7|63.9|64.7|63.9|64.71|63.91|64.69|63.89|17
1654105440000|2022-06-01 17:44:00|64.71|63.91|64.69|63.89|64.71|63.91|64.69|63.89|9
1654105450000|2022-06-01 17:44:10|64.7|63.9|64.7|63.9|64.7|63.9|64.69|63.89|9
1654105460000|2022-06-01 17:44:20|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|10
1654105470000|2022-06-01 17:44:30|64.71|63.91|64.78|63.98|64.79|63.99|64.7|63.9|17
1654105480000|2022-06-01 17:44:40|64.79|63.99|64.78|63.98|64.79|63.99|64.78|63.98|10
1654105490000|2022-06-01 17:44:50|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|10
1654105500000|2022-06-01 17:45:00|64.79|63.99|64.74|63.94|64.79|63.99|64.71|63.91|13
1654105510000|2022-06-01 17:45:10|64.73|63.93|64.62|63.82|64.75|63.95|64.61|63.81|18
1654105520000|2022-06-01 17:45:20|64.61|63.81|64.64|63.84|64.64|63.84|64.61|63.81|18
1654105530000|2022-06-01 17:45:30|64.63|63.83|64.64|63.84|64.65|63.85|64.63|63.83|9
1654105540000|2022-06-01 17:45:40|64.63|63.83|64.76|63.96|64.76|63.96|64.63|63.83|16
1654105550000|2022-06-01 17:45:50|64.78|63.98|64.78|63.98|64.79|63.99|64.77|63.97|11
1654105560000|2022-06-01 17:46:00|64.79|63.99|64.8|64|64.8|64|64.77|63.97|5
1654105570000|2022-06-01 17:46:10|64.79|63.99|64.79|63.99|64.8|64|64.76|63.96|10
1654105580000|2022-06-01 17:46:20|64.8|64|64.78|63.98|64.8|64|64.77|63.97|9
1654105590000|2022-06-01 17:46:30|64.79|63.99|64.81|64.01|64.82|64.02|64.78|63.98|19
1654105600000|2022-06-01 17:46:40|64.82|64.02|64.84|64.04|64.84|64.04|64.81|64.01|18
1654105610000|2022-06-01 17:46:50|64.83|64.03|64.84|64.04|64.84|64.04|64.82|64.02|7
1654105620000|2022-06-01 17:47:00|64.83|64.03|64.88|64.08|64.88|64.08|64.82|64.02|20
1654105630000|2022-06-01 17:47:10|64.87|64.07|64.88|64.08|64.89|64.09|64.86|64.06|16
1654105640000|2022-06-01 17:47:20|64.89|64.09|64.88|64.08|64.9|64.1|64.87|64.07|11
1654105650000|2022-06-01 17:47:30|64.87|64.07|64.88|64.08|64.89|64.09|64.87|64.07|6
1654105660000|2022-06-01 17:47:40|64.87|64.07|64.89|64.09|64.89|64.09|64.87|64.07|10
1654105670000|2022-06-01 17:47:50|64.9|64.1|64.88|64.08|64.9|64.1|64.88|64.08|18
1654105680000|2022-06-01 17:48:00|64.89|64.09|64.84|64.04|64.89|64.09|64.83|64.03|13
1654105690000|2022-06-01 17:48:10|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|14
1654105700000|2022-06-01 17:48:20|64.83|64.03|64.82|64.02|64.85|64.05|64.82|64.02|18
1654105710000|2022-06-01 17:48:30|64.83|64.03|64.82|64.02|64.84|64.04|64.82|64.02|14
1654105720000|2022-06-01 17:48:40|64.83|64.03|64.83|64.03|64.84|64.04|64.82|64.02|11
1654105730000|2022-06-01 17:48:50|64.82|64.02|64.82|64.02|64.83|64.03|64.81|64.01|11
1654105740000|2022-06-01 17:49:00|64.83|64.03|64.82|64.02|64.84|64.04|64.82|64.02|12
1654105750000|2022-06-01 17:49:10|64.81|64.01|64.82|64.02|64.84|64.04|64.81|64.01|19
1654105760000|2022-06-01 17:49:20|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|12
1654105770000|2022-06-01 17:49:30|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|9
1654105780000|2022-06-01 17:49:40|64.84|64.04|64.91|64.11|64.91|64.11|64.83|64.03|12
1654105790000|2022-06-01 17:49:50|64.9|64.1|64.89|64.09|64.91|64.11|64.88|64.08|13
1654105800000|2022-06-01 17:50:00|64.88|64.08|64.84|64.04|64.88|64.08|64.81|64.01|16
1654105810000|2022-06-01 17:50:10|64.83|64.03|64.88|64.08|64.9|64.1|64.83|64.03|10
1654105820000|2022-06-01 17:50:20|64.89|64.09|64.89|64.09|64.9|64.1|64.87|64.07|9
1654105830000|2022-06-01 17:50:30|64.88|64.08|64.88|64.08|64.91|64.11|64.88|64.08|11
1654105840000|2022-06-01 17:50:40|64.89|64.09|64.9|64.1|64.91|64.11|64.88|64.08|16
1654105850000|2022-06-01 17:50:50|64.89|64.09|64.9|64.1|64.91|64.11|64.89|64.09|10
1654105860000|2022-06-01 17:51:00|64.89|64.09|64.85|64.05|64.9|64.1|64.85|64.05|15
1654105870000|2022-06-01 17:51:10|64.84|64.04|64.84|64.04|64.85|64.05|64.83|64.03|7
1654105880000|2022-06-01 17:51:20|64.83|64.03|64.83|64.03|64.85|64.05|64.82|64.02|12
1654105890000|2022-06-01 17:51:30|64.84|64.04|64.83|64.03|64.85|64.05|64.83|64.03|8
1654105900000|2022-06-01 17:51:40|64.82|64.02|64.83|64.03|64.84|64.04|64.8|64|18
1654105910000|2022-06-01 17:51:50|64.81|64.01|64.83|64.03|64.84|64.04|64.81|64.01|8
1654105920000|2022-06-01 17:52:00|64.82|64.02|64.81|64.01|64.83|64.03|64.8|64|14
1654105930000|2022-06-01 17:52:10|64.8|64|64.75|63.95|64.81|64.01|64.72|63.92|16
1654105940000|2022-06-01 17:52:20|64.76|63.96|64.73|63.93|64.76|63.96|64.73|63.93|13
1654105950000|2022-06-01 17:52:30|64.74|63.94|64.74|63.94|64.74|63.94|64.72|63.92|19
1654105960000|2022-06-01 17:52:40|64.73|63.93|64.79|63.99|64.8|64|64.7|63.9|20
1654105970000|2022-06-01 17:52:50|64.77|63.97|64.73|63.93|64.78|63.98|64.72|63.92|17
1654105980000|2022-06-01 17:53:00|64.74|63.94|64.74|63.94|64.75|63.95|64.73|63.93|13
1654105990000|2022-06-01 17:53:10|64.73|63.93|64.73|63.93|64.74|63.94|64.71|63.91|9
1654106000000|2022-06-01 17:53:20|64.72|63.92|64.75|63.95|64.75|63.95|64.72|63.92|18
1654106010000|2022-06-01 17:53:30|64.74|63.94|64.72|63.92|64.74|63.94|64.72|63.92|11
1654106020000|2022-06-01 17:53:40|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|13
1654106030000|2022-06-01 17:53:50|64.72|63.92|64.72|63.92|64.73|63.93|64.71|63.91|11
1654106040000|2022-06-01 17:54:00|64.71|63.91|64.72|63.92|64.73|63.93|64.71|63.91|11
1654106050000|2022-06-01 17:54:10|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|4
1654106060000|2022-06-01 17:54:20|64.71|63.91|64.71|63.91|64.72|63.92|64.7|63.9|13
1654106070000|2022-06-01 17:54:30|64.7|63.9|64.65|63.85|64.71|63.91|64.64|63.84|16
1654106080000|2022-06-01 17:54:40|64.64|63.84|64.7|63.9|64.7|63.9|64.64|63.84|12
1654106090000|2022-06-01 17:54:50|64.69|63.89|64.69|63.89|64.71|63.91|64.68|63.88|10
1654106100000|2022-06-01 17:55:00|64.67|63.87|64.69|63.89|64.7|63.9|64.67|63.87|14
1654106110000|2022-06-01 17:55:10|64.7|63.9|64.71|63.91|64.72|63.92|64.7|63.9|21
1654106120000|2022-06-01 17:55:20|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|4
1654106130000|2022-06-01 17:55:30|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|10
1654106140000|2022-06-01 17:55:40|64.72|63.92|64.79|63.99|64.79|63.99|64.72|63.92|11
1654106150000|2022-06-01 17:55:50|64.78|63.98|64.8|64|64.8|64|64.78|63.98|10
1654106160000|2022-06-01 17:56:00|64.79|63.99|64.73|63.93|64.8|64|64.72|63.92|17
1654106170000|2022-06-01 17:56:10|64.74|63.94|64.71|63.91|64.74|63.94|64.7|63.9|12
1654106180000|2022-06-01 17:56:20|64.7|63.9|64.75|63.95|64.75|63.95|64.7|63.9|9
1654106190000|2022-06-01 17:56:30|64.76|63.96|64.79|63.99|64.8|64|64.76|63.96|21
1654106200000|2022-06-01 17:56:40|64.78|63.98|64.77|63.97|64.79|63.99|64.77|63.97|4
1654106210000|2022-06-01 17:56:50|64.78|63.98|64.78|63.98|64.79|63.99|64.77|63.97|13
1654106220000|2022-06-01 17:57:00|64.79|63.99|64.72|63.92|64.79|63.99|64.72|63.92|9
1654106230000|2022-06-01 17:57:10|64.73|63.93|64.7|63.9|64.73|63.93|64.7|63.9|8
1654106240000|2022-06-01 17:57:20|64.71|63.91|64.73|63.93|64.73|63.93|64.71|63.91|6
1654106250000|2022-06-01 17:57:30|64.75|63.95|64.82|64.02|64.82|64.02|64.75|63.95|15
1654106260000|2022-06-01 17:57:40|64.81|64.01|64.81|64.01|64.83|64.03|64.8|64|16
1654106270000|2022-06-01 17:57:50|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|16
1654106280000|2022-06-01 17:58:00|64.82|64.02|64.82|64.02|64.83|64.03|64.81|64.01|13
1654106290000|2022-06-01 17:58:10|64.83|64.03|64.82|64.02|64.83|64.03|64.81|64.01|12
1654106300000|2022-06-01 17:58:20|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|13
1654106310000|2022-06-01 17:58:30|64.84|64.04|64.81|64.01|64.84|64.04|64.81|64.01|14
1654106320000|2022-06-01 17:58:40|64.82|64.02|64.77|63.97|64.82|64.02|64.77|63.97|18
1654106330000|2022-06-01 17:58:50|64.75|63.95|64.79|63.99|64.8|64|64.73|63.93|13
1654106340000|2022-06-01 17:59:00|64.8|64|64.79|63.99|64.81|64.01|64.78|63.98|19
1654106350000|2022-06-01 17:59:10|64.8|64|64.79|63.99|64.81|64.01|64.78|63.98|10
1654106360000|2022-06-01 17:59:20|64.78|63.98|64.79|63.99|64.8|64|64.78|63.98|8
1654106370000|2022-06-01 17:59:30|64.78|63.98|64.79|63.99|64.8|64|64.78|63.98|10
1654106380000|2022-06-01 17:59:40|64.8|64|64.8|64|64.81|64.01|64.79|63.99|7
1654106390000|2022-06-01 17:59:50|64.79|63.99|64.79|63.99|64.8|64|64.79|63.99|11
1654106400000|2022-06-01 18:00:00|64.78|63.98|64.72|63.92|64.78|63.98|64.71|63.91|12
1654106410000|2022-06-01 18:00:10|64.71|63.91|64.73|63.93|64.73|63.93|64.7|63.9|14
1654106420000|2022-06-01 18:00:20|64.74|63.94|64.81|64.01|64.81|64.01|64.74|63.94|15
1654106430000|2022-06-01 18:00:30|64.82|64.02|64.88|64.08|64.88|64.08|64.81|64.01|12
1654106440000|2022-06-01 18:00:40|64.87|64.07|64.88|64.08|64.89|64.09|64.86|64.06|12
1654106450000|2022-06-01 18:00:50|64.87|64.07|64.82|64.02|64.88|64.08|64.8|64|13
1654106460000|2022-06-01 18:01:00|64.81|64.01|64.81|64.01|64.82|64.02|64.8|64|15
1654106470000|2022-06-01 18:01:10|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|12
1654106480000|2022-06-01 18:01:20|64.82|64.02|64.79|63.99|64.82|64.02|64.79|63.99|14
1654106490000|2022-06-01 18:01:30|64.8|64|64.75|63.95|64.81|64.01|64.75|63.95|11
1654106500000|2022-06-01 18:01:40|64.76|63.96|64.74|63.94|64.76|63.96|64.73|63.93|7
1654106510000|2022-06-01 18:01:50|64.75|63.95|64.73|63.93|64.75|63.95|64.72|63.92|13
1654106520000|2022-06-01 18:02:00|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|6
1654106530000|2022-06-01 18:02:10|64.72|63.92|64.71|63.91|64.72|63.92|64.69|63.89|13
1654106540000|2022-06-01 18:02:20|64.72|63.92|64.71|63.91|64.72|63.92|64.69|63.89|10
1654106550000|2022-06-01 18:02:30|64.72|63.92|64.72|63.92|64.72|63.92|64.71|63.91|11
1654106560000|2022-06-01 18:02:40|64.71|63.91|64.71|63.91|64.72|63.92|64.7|63.9|5
1654106570000|2022-06-01 18:02:50|64.72|63.92|64.79|63.99|64.79|63.99|64.72|63.92|7
1654106580000|2022-06-01 18:03:00|64.8|64|64.78|63.98|64.8|64|64.78|63.98|7
1654106590000|2022-06-01 18:03:10|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|3
1654106600000|2022-06-01 18:03:20|64.78|63.98|64.73|63.93|64.78|63.98|64.73|63.93|10
1654106610000|2022-06-01 18:03:30|64.72|63.92|64.73|63.93|64.74|63.94|64.72|63.92|10
1654106620000|2022-06-01 18:03:40|64.74|63.94|64.79|63.99|64.79|63.99|64.74|63.94|8
1654106630000|2022-06-01 18:03:50|64.78|63.98|64.8|64|64.8|64|64.78|63.98|7
1654106640000|2022-06-01 18:04:00|64.81|64.01|64.8|64|64.81|64.01|64.78|63.98|10
1654106650000|2022-06-01 18:04:10|64.81|64.01|64.79|63.99|64.82|64.02|64.78|63.98|13
1654106660000|2022-06-01 18:04:20|64.78|63.98|64.78|63.98|64.81|64.01|64.78|63.98|13
1654106670000|2022-06-01 18:04:30|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|9
1654106680000|2022-06-01 18:04:40|64.8|64|64.8|64|64.8|64|64.79|63.99|13
1654106690000|2022-06-01 18:04:50|64.79|63.99|64.82|64.02|64.83|64.03|64.79|63.99|16
1654106700000|2022-06-01 18:05:00|64.81|64.01|64.8|64|64.82|64.02|64.79|63.99|18
1654106710000|2022-06-01 18:05:10|64.81|64.01|64.79|63.99|64.81|64.01|64.78|63.98|11
1654106720000|2022-06-01 18:05:20|64.78|63.98|64.83|64.03|64.83|64.03|64.78|63.98|11
1654106730000|2022-06-01 18:05:30|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|9
1654106740000|2022-06-01 18:05:40|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|13
1654106750000|2022-06-01 18:05:50|64.84|64.04|64.88|64.08|64.89|64.09|64.83|64.03|11
1654106760000|2022-06-01 18:06:00|64.87|64.07|64.88|64.08|64.89|64.09|64.85|64.05|11
1654106770000|2022-06-01 18:06:10|64.87|64.07|64.9|64.1|64.9|64.1|64.87|64.07|14
1654106780000|2022-06-01 18:06:20|64.91|64.11|64.92|64.12|64.93|64.13|64.9|64.1|16
1654106790000|2022-06-01 18:06:30|64.93|64.13|64.88|64.08|64.93|64.13|64.86|64.06|20
1654106800000|2022-06-01 18:06:40|64.89|64.09|64.83|64.03|64.89|64.09|64.82|64.02|13
1654106810000|2022-06-01 18:06:50|64.84|64.04|64.88|64.08|64.88|64.08|64.83|64.03|15
1654106820000|2022-06-01 18:07:00|64.89|64.09|64.85|64.05|64.89|64.09|64.83|64.03|12
1654106830000|2022-06-01 18:07:10|64.84|64.04|64.82|64.02|64.85|64.05|64.71|63.91|20
1654106840000|2022-06-01 18:07:20|64.83|64.03|64.81|64.01|64.83|64.03|64.8|64|7
1654106850000|2022-06-01 18:07:30|64.8|64|64.79|63.99|64.81|64.01|64.77|63.97|16
1654106860000|2022-06-01 18:07:40|64.78|63.98|64.8|64|64.8|64|64.78|63.98|13
1654106870000|2022-06-01 18:07:50|64.79|63.99|64.8|64|64.81|64.01|64.79|63.99|11
1654106880000|2022-06-01 18:08:00|64.81|64.01|64.84|64.04|64.84|64.04|64.81|64.01|6
1654106890000|2022-06-01 18:08:10|64.83|64.03|64.83|64.03|64.84|64.04|64.83|64.03|9
1654106900000|2022-06-01 18:08:20|64.82|64.02|64.82|64.02|64.83|64.03|64.81|64.01|9
1654106910000|2022-06-01 18:08:30|64.83|64.03|64.83|64.03|64.84|64.04|64.82|64.02|11
1654106920000|2022-06-01 18:08:40|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|9
1654106930000|2022-06-01 18:08:50|64.84|64.04|64.87|64.07|64.88|64.08|64.83|64.03|8
1654106940000|2022-06-01 18:09:00|64.88|64.08|64.88|64.08|64.88|64.08|64.85|64.05|9
1654106950000|2022-06-01 18:09:10|64.89|64.09|64.89|64.09|64.89|64.09|64.88|64.08|3
1654106960000|2022-06-01 18:09:20|64.88|64.08|64.89|64.09|64.9|64.1|64.88|64.08|12
1654106970000|2022-06-01 18:09:30|64.9|64.1|64.89|64.09|64.9|64.1|64.88|64.08|6
1654106980000|2022-06-01 18:09:40|64.9|64.1|64.88|64.08|64.9|64.1|64.88|64.08|11
1654106990000|2022-06-01 18:09:50|64.89|64.09|64.89|64.09|64.9|64.1|64.88|64.08|9
1654107000000|2022-06-01 18:10:00|64.9|64.1|64.9|64.1|64.9|64.1|64.89|64.09|3
1654107010000|2022-06-01 18:10:10|64.89|64.09|64.9|64.1|64.91|64.11|64.89|64.09|12
1654107020000|2022-06-01 18:10:20|64.91|64.11|64.89|64.09|64.91|64.11|64.88|64.08|11
1654107030000|2022-06-01 18:10:30|64.88|64.08|64.89|64.09|64.9|64.1|64.88|64.08|5
1654107040000|2022-06-01 18:10:40|64.9|64.1|64.83|64.03|64.9|64.1|64.83|64.03|16
1654107050000|2022-06-01 18:10:50|64.85|64.05|64.83|64.03|64.85|64.05|64.81|64.01|13
1654107060000|2022-06-01 18:11:00|64.84|64.04|64.79|63.99|64.84|64.04|64.79|63.99|15
1654107070000|2022-06-01 18:11:10|64.8|64|64.79|63.99|64.81|64.01|64.78|63.98|12
1654107080000|2022-06-01 18:11:20|64.8|64|64.79|63.99|64.81|64.01|64.78|63.98|18
1654107090000|2022-06-01 18:11:30|64.78|63.98|64.78|63.98|64.79|63.99|64.78|63.98|7
1654107100000|2022-06-01 18:11:40|64.79|63.99|64.83|64.03|64.83|64.03|64.78|63.98|13
1654107110000|2022-06-01 18:11:50|64.82|64.02|64.87|64.07|64.87|64.07|64.82|64.02|13
1654107120000|2022-06-01 18:12:00|64.86|64.06|64.83|64.03|64.87|64.07|64.83|64.03|14
1654107130000|2022-06-01 18:12:10|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|13
1654107140000|2022-06-01 18:12:20|64.88|64.08|64.91|64.11|64.93|64.13|64.88|64.08|9
1654107150000|2022-06-01 18:12:30|64.92|64.12|64.89|64.09|64.92|64.12|64.89|64.09|9
1654107160000|2022-06-01 18:12:40|64.9|64.1|64.9|64.1|64.92|64.12|64.89|64.09|15
1654107170000|2022-06-01 18:12:50|64.91|64.11|64.9|64.1|64.92|64.12|64.89|64.09|14
1654107180000|2022-06-01 18:13:00|64.89|64.09|64.9|64.1|64.91|64.11|64.89|64.09|12
1654107190000|2022-06-01 18:13:10|64.89|64.09|64.89|64.09|64.9|64.1|64.88|64.08|12
1654107200000|2022-06-01 18:13:20|64.9|64.1|64.9|64.1|64.9|64.1|64.88|64.08|11
1654107210000|2022-06-01 18:13:30|64.89|64.09|64.9|64.1|64.9|64.1|64.88|64.08|8
1654107220000|2022-06-01 18:13:40|64.89|64.09|64.89|64.09|64.9|64.1|64.88|64.08|7
1654107230000|2022-06-01 18:13:50|64.88|64.08|64.9|64.1|64.91|64.11|64.88|64.08|15
1654107240000|2022-06-01 18:14:00|64.89|64.09|64.92|64.12|64.93|64.13|64.89|64.09|8
1654107250000|2022-06-01 18:14:10|64.93|64.13|64.91|64.11|64.93|64.13|64.9|64.1|10
1654107260000|2022-06-01 18:14:20|64.92|64.12|64.91|64.11|64.94|64.14|64.9|64.1|13
1654107270000|2022-06-01 18:14:30|64.92|64.12|64.92|64.12|64.94|64.14|64.91|64.11|20
1654107280000|2022-06-01 18:14:40|64.93|64.13|64.9|64.1|64.93|64.13|64.9|64.1|18
1654107290000|2022-06-01 18:14:50|64.91|64.11|64.9|64.1|64.92|64.12|64.9|64.1|20
1654107300000|2022-06-01 18:15:00|64.91|64.11|64.9|64.1|64.91|64.11|64.9|64.1|6
1654107310000|2022-06-01 18:15:10|64.89|64.09|64.91|64.11|64.91|64.11|64.89|64.09|7
1654107320000|2022-06-01 18:15:20|64.9|64.1|64.91|64.11|64.91|64.11|64.89|64.09|10
1654107330000|2022-06-01 18:15:30|64.89|64.09|64.93|64.13|64.95|64.15|64.89|64.09|12
1654107340000|2022-06-01 18:15:40|64.92|64.12|64.93|64.13|64.94|64.14|64.92|64.12|16
1654107350000|2022-06-01 18:15:50|64.92|64.12|64.92|64.12|64.93|64.13|64.92|64.12|3
1654107360000|2022-06-01 18:16:00|64.93|64.13|64.92|64.12|64.94|64.14|64.92|64.12|11
1654107370000|2022-06-01 18:16:10|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|12
1654107380000|2022-06-01 18:16:20|64.91|64.11|64.92|64.12|64.93|64.13|64.91|64.11|16
1654107390000|2022-06-01 18:16:30|64.91|64.11|64.94|64.14|64.94|64.14|64.91|64.11|6
1654107400000|2022-06-01 18:16:40|64.95|64.15|64.93|64.13|64.95|64.15|64.93|64.13|8
1654107410000|2022-06-01 18:16:50|64.95|64.15|64.92|64.12|64.95|64.15|64.92|64.12|11
1654107420000|2022-06-01 18:17:00|64.91|64.11|64.9|64.1|64.92|64.12|64.9|64.1|4
1654107430000|2022-06-01 18:17:10|64.91|64.11|64.91|64.11|64.92|64.12|64.9|64.1|16
1654107440000|2022-06-01 18:17:20|64.92|64.12|64.9|64.1|64.92|64.12|64.88|64.08|20
1654107450000|2022-06-01 18:17:30|64.89|64.09|64.84|64.04|64.9|64.1|64.84|64.04|18
1654107460000|2022-06-01 18:17:40|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|11
1654107470000|2022-06-01 18:17:50|64.84|64.04|64.85|64.05|64.85|64.05|64.83|64.03|11
1654107480000|2022-06-01 18:18:00|64.84|64.04|64.84|64.04|64.86|64.06|64.83|64.03|15
1654107490000|2022-06-01 18:18:10|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|15
1654107500000|2022-06-01 18:18:20|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|2
1654107510000|2022-06-01 18:18:30|64.84|64.04|64.82|64.02|64.84|64.04|64.82|64.02|11
1654107520000|2022-06-01 18:18:40|64.83|64.03|64.85|64.05|64.85|64.05|64.82|64.02|13
1654107530000|2022-06-01 18:18:50|64.84|64.04|64.84|64.04|64.85|64.05|64.83|64.03|7
1654107540000|2022-06-01 18:19:00|64.83|64.03|64.82|64.02|64.84|64.04|64.82|64.02|8
1654107550000|2022-06-01 18:19:10|64.81|64.01|64.82|64.02|64.84|64.04|64.8|64|20
1654107560000|2022-06-01 18:19:20|64.81|64.01|64.82|64.02|64.83|64.03|64.8|64|10
1654107570000|2022-06-01 18:19:30|64.83|64.03|64.85|64.05|64.85|64.05|64.82|64.02|12
1654107580000|2022-06-01 18:19:40|64.86|64.06|64.86|64.06|64.87|64.07|64.86|64.06|7
1654107590000|2022-06-01 18:19:50|64.87|64.07|64.92|64.12|64.92|64.12|64.87|64.07|10
1654107600000|2022-06-01 18:20:00|64.91|64.11|64.91|64.11|64.92|64.12|64.91|64.11|7
1654107610000|2022-06-01 18:20:10|64.92|64.12|64.92|64.12|64.92|64.12|64.91|64.11|7
1654107620000|2022-06-01 18:20:20|64.93|64.13|64.92|64.12|64.93|64.13|64.9|64.1|14
1654107630000|2022-06-01 18:20:30|64.91|64.11|64.9|64.1|64.93|64.13|64.89|64.09|12
1654107640000|2022-06-01 18:20:40|64.88|64.08|64.91|64.11|64.91|64.11|64.88|64.08|14
1654107650000|2022-06-01 18:20:50|64.9|64.1|64.91|64.11|64.94|64.14|64.9|64.1|18
1654107660000|2022-06-01 18:21:00|64.92|64.12|64.93|64.13|64.93|64.13|64.91|64.11|8
1654107670000|2022-06-01 18:21:10|64.92|64.12|64.93|64.13|64.95|64.15|64.92|64.12|10
1654107680000|2022-06-01 18:21:20|64.94|64.14|64.98|64.18|64.99|64.19|64.92|64.12|14
1654107690000|2022-06-01 18:21:30|64.99|64.19|65|64.2|65.01|64.21|64.98|64.18|12
1654107700000|2022-06-01 18:21:40|65.01|64.21|65|64.2|65.02|64.22|64.99|64.19|9
1654107710000|2022-06-01 18:21:50|65.01|64.21|65.01|64.21|65.02|64.22|64.99|64.19|16
1654107720000|2022-06-01 18:22:00|65|64.2|65.01|64.21|65.02|64.22|64.99|64.19|8
1654107730000|2022-06-01 18:22:10|64.99|64.19|65.02|64.22|65.02|64.22|64.99|64.19|12
1654107740000|2022-06-01 18:22:20|65.03|64.23|65.02|64.22|65.04|64.24|65.02|64.22|15
1654107750000|2022-06-01 18:22:30|65.03|64.23|65.05|64.25|65.05|64.25|65.02|64.22|13
1654107760000|2022-06-01 18:22:40|65.04|64.24|65.09|64.29|65.09|64.29|65.04|64.24|15
1654107770000|2022-06-01 18:22:50|65.1|64.3|65.11|64.31|65.11|64.31|65.08|64.28|17
1654107780000|2022-06-01 18:23:00|65.1|64.3|65.19|64.39|65.19|64.39|65.09|64.29|17
1654107790000|2022-06-01 18:23:10|65.2|64.4|65.2|64.4|65.22|64.42|65.2|64.4|10
1654107800000|2022-06-01 18:23:20|65.21|64.41|65.21|64.41|65.22|64.42|65.2|64.4|13
1654107810000|2022-06-01 18:23:30|65.22|64.42|65.12|64.32|65.22|64.42|65.1|64.3|20
1654107820000|2022-06-01 18:23:40|65.11|64.31|65.17|64.37|65.22|64.42|65.11|64.31|22
1654107830000|2022-06-01 18:23:50|65.15|64.35|65.14|64.34|65.15|64.35|65.12|64.32|11
1654107840000|2022-06-01 18:24:00|65.13|64.33|65.12|64.32|65.14|64.34|65.1|64.3|17
1654107850000|2022-06-01 18:24:10|65.11|64.31|65.12|64.32|65.19|64.39|65.11|64.31|24
1654107860000|2022-06-01 18:24:20|65.11|64.31|65.09|64.29|65.12|64.32|65.09|64.29|8
1654107870000|2022-06-01 18:24:30|65.08|64.28|65.09|64.29|65.12|64.32|65.08|64.28|11
1654107880000|2022-06-01 18:24:40|65.1|64.3|65.12|64.32|65.12|64.32|65.08|64.28|8
1654107890000|2022-06-01 18:24:50|65.13|64.33|65.12|64.32|65.13|64.33|65.11|64.31|6
1654107900000|2022-06-01 18:25:00|65.11|64.31|65.12|64.32|65.14|64.34|65.1|64.3|15
1654107910000|2022-06-01 18:25:10|65.11|64.31|65.1|64.3|65.12|64.32|65.07|64.27|15
1654107920000|2022-06-01 18:25:20|65.09|64.29|65.1|64.3|65.11|64.31|65.07|64.27|16
1654107930000|2022-06-01 18:25:30|65.08|64.28|65.11|64.31|65.12|64.32|65.08|64.28|16
1654107940000|2022-06-01 18:25:40|65.12|64.32|65.11|64.31|65.12|64.32|65.09|64.29|14
1654107950000|2022-06-01 18:25:50|65.1|64.3|65.11|64.31|65.12|64.32|65.1|64.3|8
1654107960000|2022-06-01 18:26:00|65.12|64.32|65.12|64.32|65.13|64.33|65.11|64.31|11
1654107970000|2022-06-01 18:26:10|65.13|64.33|65.12|64.32|65.13|64.33|65.12|64.32|10
1654107980000|2022-06-01 18:26:20|65.13|64.33|65.12|64.32|65.14|64.34|65.12|64.32|11
1654107990000|2022-06-01 18:26:30|65.13|64.33|65.12|64.32|65.13|64.33|65.12|64.32|10
1654108000000|2022-06-01 18:26:40|65.13|64.33|65.13|64.33|65.13|64.33|65.11|64.31|13
1654108010000|2022-06-01 18:26:50|65.12|64.32|65.11|64.31|65.13|64.33|65.1|64.3|18
1654108020000|2022-06-01 18:27:00|65.1|64.3|65.11|64.31|65.11|64.31|65.1|64.3|6
1654108030000|2022-06-01 18:27:10|65.1|64.3|65.1|64.3|65.13|64.33|65.08|64.28|14
1654108040000|2022-06-01 18:27:20|65.09|64.29|65.09|64.29|65.1|64.3|65.07|64.27|12
1654108050000|2022-06-01 18:27:30|65.1|64.3|65.1|64.3|65.11|64.31|65.09|64.29|11
1654108060000|2022-06-01 18:27:40|65.09|64.29|65.13|64.33|65.13|64.33|65.09|64.29|4
1654108070000|2022-06-01 18:27:50|65.12|64.32|65.12|64.32|65.12|64.32|65.11|64.31|11
1654108080000|2022-06-01 18:28:00|65.13|64.33|65.19|64.39|65.2|64.4|65.12|64.32|15
1654108090000|2022-06-01 18:28:10|65.2|64.4|65.12|64.32|65.2|64.4|65.11|64.31|12
1654108100000|2022-06-01 18:28:20|65.11|64.31|65.11|64.31|65.12|64.32|65.1|64.3|13
1654108110000|2022-06-01 18:28:30|65.1|64.3|65.11|64.31|65.11|64.31|65.1|64.3|4
1654108120000|2022-06-01 18:28:40|65.1|64.3|65.1|64.3|65.11|64.31|65.09|64.29|12
1654108130000|2022-06-01 18:28:50|65.11|64.31|65.11|64.31|65.11|64.31|65.1|64.3|9
1654108140000|2022-06-01 18:29:00|65.1|64.3|65.09|64.29|65.1|64.3|65.08|64.28|10
1654108150000|2022-06-01 18:29:10|65.08|64.28|65.09|64.29|65.09|64.29|65.08|64.28|10
1654108160000|2022-06-01 18:29:20|65.08|64.28|65.09|64.29|65.1|64.3|65.08|64.28|10
1654108170000|2022-06-01 18:29:30|65.08|64.28|65.08|64.28|65.1|64.3|65.08|64.28|9
1654108180000|2022-06-01 18:29:40|65.09|64.29|65.04|64.24|65.09|64.29|65.03|64.23|19
1654108190000|2022-06-01 18:29:50|65.03|64.23|65.03|64.23|65.06|64.26|65.03|64.23|12
1654108200000|2022-06-01 18:30:00|65.04|64.24|65.07|64.27|65.09|64.29|65.04|64.24|16
1654108210000|2022-06-01 18:30:10|65.06|64.26|65.08|64.28|65.11|64.31|65.06|64.26|25
1654108220000|2022-06-01 18:30:20|65.07|64.27|65.08|64.28|65.08|64.28|65.03|64.23|10
1654108230000|2022-06-01 18:30:30|65.07|64.27|65.04|64.24|65.08|64.28|65.02|64.22|13
1654108240000|2022-06-01 18:30:40|65.03|64.23|65.04|64.24|65.04|64.24|65.03|64.23|6
1654108250000|2022-06-01 18:30:50|65.03|64.23|65.04|64.24|65.05|64.25|65.03|64.23|14
1654108260000|2022-06-01 18:31:00|65.05|64.25|65.08|64.28|65.13|64.33|65.04|64.24|21
1654108270000|2022-06-01 18:31:10|65.09|64.29|65.08|64.28|65.09|64.29|65.07|64.27|10
1654108280000|2022-06-01 18:31:20|65.07|64.27|65.07|64.27|65.1|64.3|65.06|64.26|24
1654108290000|2022-06-01 18:31:30|65.08|64.28|65.08|64.28|65.08|64.28|65.07|64.27|5
1654108300000|2022-06-01 18:31:40|65.07|64.27|65.11|64.31|65.11|64.31|65.07|64.27|12
1654108310000|2022-06-01 18:31:50|65.09|64.29|65.07|64.27|65.13|64.33|65.07|64.27|18
1654108320000|2022-06-01 18:32:00|65.09|64.29|65.04|64.24|65.11|64.31|65.03|64.23|16
1654108330000|2022-06-01 18:32:10|65.03|64.23|65.04|64.24|65.05|64.25|65.03|64.23|19
1654108340000|2022-06-01 18:32:20|65.05|64.25|65.06|64.26|65.06|64.26|65.04|64.24|4
1654108350000|2022-06-01 18:32:30|65.05|64.25|65.05|64.25|65.05|64.25|65.04|64.24|9
1654108360000|2022-06-01 18:32:40|65.04|64.24|65.05|64.25|65.05|64.25|65.04|64.24|10
1654108370000|2022-06-01 18:32:50|65.04|64.24|65.05|64.25|65.05|64.25|65.04|64.24|10
1654108380000|2022-06-01 18:33:00|65.06|64.26|65.09|64.29|65.11|64.31|65.06|64.26|24
1654108390000|2022-06-01 18:33:10|65.1|64.3|65.08|64.28|65.1|64.3|65.07|64.27|14
1654108400000|2022-06-01 18:33:20|65.1|64.3|65.11|64.31|65.13|64.33|65.08|64.28|10
1654108410000|2022-06-01 18:33:30|65.1|64.3|64.91|64.11|65.1|64.3|64.91|64.11|22
1654108420000|2022-06-01 18:33:40|64.9|64.1|64.9|64.1|64.92|64.12|64.89|64.09|11
1654108430000|2022-06-01 18:33:50|64.89|64.09|64.64|63.84|64.9|64.1|64.63|63.83|29
1654108440000|2022-06-01 18:34:00|64.63|63.83|64.74|63.94|64.75|63.95|64.58|63.78|25
1654108450000|2022-06-01 18:34:10|64.75|63.95|64.71|63.91|64.75|63.95|64.68|63.88|27
1654108460000|2022-06-01 18:34:20|64.72|63.92|64.61|63.81|64.72|63.92|64.58|63.78|24
1654108470000|2022-06-01 18:34:30|64.6|63.8|64.5|63.7|64.63|63.83|64.5|63.7|20
1654108480000|2022-06-01 18:34:40|64.48|63.68|64.52|63.72|64.53|63.73|64.47|63.67|22
1654108490000|2022-06-01 18:34:50|64.53|63.73|64.61|63.81|64.64|63.84|64.51|63.71|18
1654108500000|2022-06-01 18:35:00|64.6|63.8|64.67|63.87|64.67|63.87|64.6|63.8|12
1654108510000|2022-06-01 18:35:10|64.7|63.9|64.71|63.91|64.72|63.92|64.69|63.89|22
1654108520000|2022-06-01 18:35:20|64.72|63.92|64.7|63.9|64.73|63.93|64.69|63.89|16
1654108530000|2022-06-01 18:35:30|64.73|63.93|64.71|63.91|64.73|63.93|64.69|63.89|14
1654108540000|2022-06-01 18:35:40|64.72|63.92|64.7|63.9|64.75|63.95|64.7|63.9|7
1654108550000|2022-06-01 18:35:50|64.71|63.91|64.66|63.86|64.72|63.92|64.66|63.86|21
1654108560000|2022-06-01 18:36:00|64.67|63.87|64.68|63.88|64.73|63.93|64.67|63.87|21
1654108570000|2022-06-01 18:36:10|64.69|63.89|64.72|63.92|64.72|63.92|64.67|63.87|22
1654108580000|2022-06-01 18:36:20|64.7|63.9|64.72|63.92|64.72|63.92|64.67|63.87|23
1654108590000|2022-06-01 18:36:30|64.7|63.9|64.78|63.98|64.79|63.99|64.68|63.88|17
1654108600000|2022-06-01 18:36:40|64.79|63.99|64.79|63.99|64.81|64.01|64.75|63.95|24
1654108610000|2022-06-01 18:36:50|64.8|64|64.78|63.98|64.81|64.01|64.77|63.97|20
1654108620000|2022-06-01 18:37:00|64.79|63.99|64.7|63.9|64.79|63.99|64.7|63.9|18
1654108630000|2022-06-01 18:37:10|64.69|63.89|64.71|63.91|64.72|63.92|64.68|63.88|17
1654108640000|2022-06-01 18:37:20|64.7|63.9|64.81|64.01|64.82|64.02|64.68|63.88|21
1654108650000|2022-06-01 18:37:30|64.8|64|64.91|64.11|64.91|64.11|64.79|63.99|22
1654108660000|2022-06-01 18:37:40|64.89|64.09|64.87|64.07|64.89|64.09|64.87|64.07|10
1654108670000|2022-06-01 18:37:50|64.86|64.06|64.8|64|64.88|64.08|64.8|64|12
1654108680000|2022-06-01 18:38:00|64.81|64.01|64.82|64.02|64.88|64.08|64.81|64.01|19
1654108690000|2022-06-01 18:38:10|64.84|64.04|64.8|64|64.84|64.04|64.79|63.99|16
1654108700000|2022-06-01 18:38:20|64.82|64.02|64.77|63.97|64.83|64.03|64.77|63.97|19
1654108710000|2022-06-01 18:38:30|64.76|63.96|64.78|63.98|64.82|64.02|64.72|63.92|20
1654108720000|2022-06-01 18:38:40|64.77|63.97|64.75|63.95|64.83|64.03|64.74|63.94|15
1654108730000|2022-06-01 18:38:50|64.74|63.94|64.72|63.92|64.77|63.97|64.72|63.92|19
1654108740000|2022-06-01 18:39:00|64.74|63.94|64.75|63.95|64.75|63.95|64.72|63.92|22
1654108750000|2022-06-01 18:39:10|64.74|63.94|64.69|63.89|64.75|63.95|64.69|63.89|18
1654108760000|2022-06-01 18:39:20|64.7|63.9|64.69|63.89|64.73|63.93|64.69|63.89|16
1654108770000|2022-06-01 18:39:30|64.7|63.9|64.73|63.93|64.73|63.93|64.69|63.89|16
1654108780000|2022-06-01 18:39:40|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|6
1654108790000|2022-06-01 18:39:50|64.72|63.92|64.7|63.9|64.72|63.92|64.7|63.9|7
1654108800000|2022-06-01 18:40:00|64.71|63.91|64.72|63.92|64.74|63.94|64.7|63.9|9
1654108810000|2022-06-01 18:40:10|64.73|63.93|64.72|63.92|64.74|63.94|64.69|63.89|24
1654108820000|2022-06-01 18:40:20|64.73|63.93|64.73|63.93|64.74|63.94|64.72|63.92|17
1654108830000|2022-06-01 18:40:30|64.74|63.94|64.72|63.92|64.74|63.94|64.72|63.92|18
1654108840000|2022-06-01 18:40:40|64.73|63.93|64.72|63.92|64.73|63.93|64.72|63.92|10
1654108850000|2022-06-01 18:40:50|64.73|63.93|64.74|63.94|64.75|63.95|64.72|63.92|10
1654108860000|2022-06-01 18:41:00|64.75|63.95|64.7|63.9|64.76|63.96|64.7|63.9|13
1654108870000|2022-06-01 18:41:10|64.71|63.91|64.7|63.9|64.74|63.94|64.7|63.9|8
1654108880000|2022-06-01 18:41:20|64.69|63.89|64.71|63.91|64.71|63.91|64.69|63.89|9
1654108890000|2022-06-01 18:41:30|64.72|63.92|64.74|63.94|64.74|63.94|64.71|63.91|12
1654108900000|2022-06-01 18:41:40|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|9
1654108910000|2022-06-01 18:41:50|64.74|63.94|64.75|63.95|64.75|63.95|64.73|63.93|6
1654108920000|2022-06-01 18:42:00|64.74|63.94|64.72|63.92|64.75|63.95|64.72|63.92|13
1654108930000|2022-06-01 18:42:10|64.73|63.93|64.77|63.97|64.81|64.01|64.73|63.93|20
1654108940000|2022-06-01 18:42:20|64.78|63.98|64.77|63.97|64.8|64|64.76|63.96|17
1654108950000|2022-06-01 18:42:30|64.78|63.98|64.74|63.94|64.8|64|64.72|63.92|15
1654108960000|2022-06-01 18:42:40|64.73|63.93|64.78|63.98|64.78|63.98|64.73|63.93|10
1654108970000|2022-06-01 18:42:50|64.77|63.97|64.77|63.97|64.79|63.99|64.76|63.96|23
1654108980000|2022-06-01 18:43:00|64.78|63.98|64.78|63.98|64.79|63.99|64.76|63.96|18
1654108990000|2022-06-01 18:43:10|64.8|64|64.83|64.03|64.84|64.04|64.77|63.97|21
1654109000000|2022-06-01 18:43:20|64.84|64.04|64.87|64.07|64.92|64.12|64.84|64.04|20
1654109010000|2022-06-01 18:43:30|64.88|64.08|64.88|64.08|64.9|64.1|64.87|64.07|16
1654109020000|2022-06-01 18:43:40|64.87|64.07|64.87|64.07|64.9|64.1|64.86|64.06|17
1654109030000|2022-06-01 18:43:50|64.88|64.08|64.91|64.11|64.92|64.12|64.85|64.05|18
1654109040000|2022-06-01 18:44:00|64.89|64.09|64.89|64.09|64.91|64.11|64.87|64.07|14
1654109050000|2022-06-01 18:44:10|64.9|64.1|64.88|64.08|64.91|64.11|64.87|64.07|16
1654109060000|2022-06-01 18:44:20|64.91|64.11|64.9|64.1|64.93|64.13|64.86|64.06|26
1654109070000|2022-06-01 18:44:30|64.89|64.09|64.92|64.12|64.92|64.12|64.89|64.09|13
1654109080000|2022-06-01 18:44:40|64.93|64.13|64.9|64.1|64.93|64.13|64.9|64.1|12
1654109090000|2022-06-01 18:44:50|64.91|64.11|64.9|64.1|64.91|64.11|64.9|64.1|6
1654109100000|2022-06-01 18:45:00|64.91|64.11|64.89|64.09|64.92|64.12|64.89|64.09|11
1654109110000|2022-06-01 18:45:10|64.9|64.1|64.86|64.06|64.92|64.12|64.86|64.06|21
1654109120000|2022-06-01 18:45:20|64.85|64.05|64.83|64.03|64.85|64.05|64.81|64.01|19
1654109130000|2022-06-01 18:45:30|64.82|64.02|64.83|64.03|64.84|64.04|64.81|64.01|14
1654109140000|2022-06-01 18:45:40|64.82|64.02|64.84|64.04|64.84|64.04|64.81|64.01|8
1654109150000|2022-06-01 18:45:50|64.83|64.03|64.8|64|64.83|64.03|64.8|64|12
1654109160000|2022-06-01 18:46:00|64.79|63.99|64.82|64.02|64.83|64.03|64.79|63.99|12
1654109170000|2022-06-01 18:46:10|64.83|64.03|64.83|64.03|64.9|64.1|64.83|64.03|15
1654109180000|2022-06-01 18:46:20|64.82|64.02|64.8|64|64.83|64.03|64.8|64|15
1654109190000|2022-06-01 18:46:30|64.81|64.01|64.78|63.98|64.81|64.01|64.78|63.98|8
1654109200000|2022-06-01 18:46:40|64.79|63.99|64.82|64.02|64.83|64.03|64.79|63.99|11
1654109210000|2022-06-01 18:46:50|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|3
1654109220000|2022-06-01 18:47:00|64.85|64.05|64.83|64.03|64.88|64.08|64.81|64.01|14
1654109230000|2022-06-01 18:47:10|64.82|64.02|64.83|64.03|64.84|64.04|64.81|64.01|15
1654109240000|2022-06-01 18:47:20|64.84|64.04|64.88|64.08|64.89|64.09|64.83|64.03|11
1654109250000|2022-06-01 18:47:30|64.87|64.07|64.86|64.06|64.89|64.09|64.84|64.04|24
1654109260000|2022-06-01 18:47:40|64.85|64.05|64.88|64.08|64.89|64.09|64.84|64.04|23
1654109270000|2022-06-01 18:47:50|64.89|64.09|64.79|63.99|64.9|64.1|64.78|63.98|14
1654109280000|2022-06-01 18:48:00|64.8|64|64.78|63.98|64.8|64|64.78|63.98|9
1654109290000|2022-06-01 18:48:10|64.79|63.99|64.8|64|64.8|64|64.77|63.97|13
1654109300000|2022-06-01 18:48:20|64.81|64.01|64.81|64.01|64.81|64.01|64.79|63.99|13
1654109310000|2022-06-01 18:48:30|64.8|64|64.81|64.01|64.81|64.01|64.79|63.99|18
1654109320000|2022-06-01 18:48:40|64.8|64|64.8|64|64.81|64.01|64.8|64|21
1654109330000|2022-06-01 18:48:50|64.81|64.01|64.8|64|64.81|64.01|64.79|63.99|10
1654109340000|2022-06-01 18:49:00|64.81|64.01|64.8|64|64.81|64.01|64.79|63.99|16
1654109350000|2022-06-01 18:49:10|64.81|64.01|64.82|64.02|64.82|64.02|64.8|64|14
1654109360000|2022-06-01 18:49:20|64.81|64.01|64.82|64.02|64.82|64.02|64.81|64.01|6
1654109370000|2022-06-01 18:49:30|64.83|64.03|64.83|64.03|64.84|64.04|64.8|64|18
1654109380000|2022-06-01 18:49:40|64.82|64.02|64.84|64.04|64.84|64.04|64.81|64.01|14
1654109390000|2022-06-01 18:49:50|64.83|64.03|64.84|64.04|64.84|64.04|64.8|64|18
1654109400000|2022-06-01 18:50:00|64.83|64.03|64.82|64.02|64.85|64.05|64.79|63.99|25
1654109410000|2022-06-01 18:50:10|64.81|64.01|64.81|64.01|64.82|64.02|64.76|63.96|15
1654109420000|2022-06-01 18:50:20|64.82|64.02|64.82|64.02|64.84|64.04|64.79|63.99|20
1654109430000|2022-06-01 18:50:30|64.83|64.03|64.83|64.03|64.84|64.04|64.79|63.99|18
1654109440000|2022-06-01 18:50:40|64.85|64.05|64.79|63.99|64.86|64.06|64.79|63.99|21
1654109450000|2022-06-01 18:50:50|64.83|64.03|64.83|64.03|64.83|64.03|64.79|63.99|21
1654109460000|2022-06-01 18:51:00|64.82|64.02|64.8|64|64.84|64.04|64.78|63.98|19
1654109470000|2022-06-01 18:51:10|64.79|63.99|64.74|63.94|64.8|64|64.71|63.91|19
1654109480000|2022-06-01 18:51:20|64.75|63.95|64.69|63.89|64.76|63.96|64.68|63.88|19
1654109490000|2022-06-01 18:51:30|64.68|63.88|64.73|63.93|64.74|63.94|64.68|63.88|17
1654109500000|2022-06-01 18:51:40|64.74|63.94|64.78|63.98|64.8|64|64.73|63.93|17
1654109510000|2022-06-01 18:51:50|64.79|63.99|64.77|63.97|64.82|64.02|64.76|63.96|17
1654109520000|2022-06-01 18:52:00|64.81|64.01|64.79|63.99|64.83|64.03|64.75|63.95|22
1654109530000|2022-06-01 18:52:10|64.78|63.98|64.72|63.92|64.79|63.99|64.71|63.91|16
1654109540000|2022-06-01 18:52:20|64.73|63.93|64.79|63.99|64.79|63.99|64.72|63.92|16
1654109550000|2022-06-01 18:52:30|64.8|64|64.81|64.01|64.83|64.03|64.79|63.99|20
1654109560000|2022-06-01 18:52:40|64.82|64.02|64.84|64.04|64.84|64.04|64.78|63.98|23
1654109570000|2022-06-01 18:52:50|64.83|64.03|64.87|64.07|64.88|64.08|64.82|64.02|13
1654109580000|2022-06-01 18:53:00|64.88|64.08|64.88|64.08|64.89|64.09|64.86|64.06|10
1654109590000|2022-06-01 18:53:10|64.89|64.09|64.9|64.1|64.91|64.11|64.89|64.09|6
1654109600000|2022-06-01 18:53:20|64.89|64.09|64.85|64.05|64.89|64.09|64.8|64|18
1654109610000|2022-06-01 18:53:30|64.84|64.04|64.85|64.05|64.85|64.05|64.82|64.02|20
1654109620000|2022-06-01 18:53:40|64.83|64.03|64.81|64.01|64.85|64.05|64.81|64.01|17
1654109630000|2022-06-01 18:53:50|64.84|64.04|64.85|64.05|64.86|64.06|64.8|64|22
1654109640000|2022-06-01 18:54:00|64.84|64.04|64.82|64.02|64.85|64.05|64.82|64.02|11
1654109650000|2022-06-01 18:54:10|64.83|64.03|64.82|64.02|64.83|64.03|64.81|64.01|15
1654109660000|2022-06-01 18:54:20|64.83|64.03|64.73|63.93|64.83|64.03|64.72|63.92|25
1654109670000|2022-06-01 18:54:30|64.72|63.92|64.74|63.94|64.75|63.95|64.71|63.91|11
1654109680000|2022-06-01 18:54:40|64.75|63.95|64.74|63.94|64.79|63.99|64.74|63.94|18
1654109690000|2022-06-01 18:54:50|64.75|63.95|64.75|63.95|64.75|63.95|64.74|63.94|3
1654109700000|2022-06-01 18:55:00|64.74|63.94|64.8|64|64.81|64.01|64.74|63.94|19
1654109710000|2022-06-01 18:55:10|64.81|64.01|64.8|64|64.81|64.01|64.79|63.99|8
1654109720000|2022-06-01 18:55:20|64.81|64.01|64.8|64|64.82|64.02|64.8|64|16
1654109730000|2022-06-01 18:55:30|64.79|63.99|64.8|64|64.81|64.01|64.79|63.99|17
1654109740000|2022-06-01 18:55:40|64.79|63.99|64.72|63.92|64.81|64.01|64.7|63.9|27
1654109750000|2022-06-01 18:55:50|64.7|63.9|64.74|63.94|64.74|63.94|64.7|63.9|21
1654109760000|2022-06-01 18:56:00|64.75|63.95|64.73|63.93|64.75|63.95|64.71|63.91|17
1654109770000|2022-06-01 18:56:10|64.71|63.91|64.7|63.9|64.72|63.92|64.65|63.85|25
1654109780000|2022-06-01 18:56:20|64.69|63.89|64.73|63.93|64.73|63.93|64.68|63.88|17
1654109790000|2022-06-01 18:56:30|64.72|63.92|64.72|63.92|64.77|63.97|64.72|63.92|20
1654109800000|2022-06-01 18:56:40|64.74|63.94|64.73|63.93|64.79|63.99|64.73|63.93|24
1654109810000|2022-06-01 18:56:50|64.74|63.94|64.72|63.92|64.74|63.94|64.68|63.88|19
1654109820000|2022-06-01 18:57:00|64.74|63.94|64.71|63.91|64.74|63.94|64.68|63.88|22
1654109830000|2022-06-01 18:57:10|64.69|63.89|64.63|63.83|64.69|63.89|64.61|63.81|25
1654109840000|2022-06-01 18:57:20|64.64|63.84|64.58|63.78|64.64|63.84|64.58|63.78|17
1654109850000|2022-06-01 18:57:30|64.56|63.76|64.51|63.71|64.56|63.76|64.5|63.7|25
1654109860000|2022-06-01 18:57:40|64.52|63.72|64.4|63.6|64.61|63.81|64.39|63.59|28
1654109870000|2022-06-01 18:57:50|64.41|63.61|64.48|63.68|64.48|63.68|64.41|63.61|23
1654109880000|2022-06-01 18:58:00|64.49|63.69|64.49|63.69|64.52|63.72|64.47|63.67|16
1654109890000|2022-06-01 18:58:10|64.5|63.7|64.57|63.77|64.58|63.78|64.5|63.7|25
1654109900000|2022-06-01 18:58:20|64.56|63.76|64.48|63.68|64.56|63.76|64.45|63.65|27
1654109910000|2022-06-01 18:58:30|64.49|63.69|64.42|63.62|64.49|63.69|64.42|63.62|21
1654109920000|2022-06-01 18:58:40|64.43|63.63|64.5|63.7|64.51|63.71|64.42|63.62|15
1654109930000|2022-06-01 18:58:50|64.5|63.7|64.51|63.71|64.51|63.71|64.48|63.68|19
1654109940000|2022-06-01 18:59:00|64.5|63.7|64.51|63.71|64.52|63.72|64.47|63.67|21
1654109950000|2022-06-01 18:59:10|64.5|63.7|64.58|63.78|64.58|63.78|64.5|63.7|16
1654109960000|2022-06-01 18:59:20|64.59|63.79|64.6|63.8|64.6|63.8|64.57|63.77|18
1654109970000|2022-06-01 18:59:30|64.59|63.79|64.6|63.8|64.6|63.8|64.57|63.77|16
1654109980000|2022-06-01 18:59:40|64.59|63.79|64.63|63.83|64.64|63.84|64.59|63.79|19
1654109990000|2022-06-01 18:59:50|64.64|63.84|64.58|63.78|64.65|63.85|64.58|63.78|13
1654110000000|2022-06-01 19:00:00|64.57|63.77|64.59|63.79|64.61|63.81|64.57|63.77|20
1654110010000|2022-06-01 19:00:10|64.57|63.77|64.59|63.79|64.6|63.8|64.56|63.76|16
1654110020000|2022-06-01 19:00:20|64.58|63.78|64.58|63.78|64.59|63.79|64.55|63.75|30
1654110030000|2022-06-01 19:00:30|64.6|63.8|64.6|63.8|64.6|63.8|64.56|63.76|18
1654110040000|2022-06-01 19:00:40|64.59|63.79|64.59|63.79|64.6|63.8|64.56|63.76|20
1654110050000|2022-06-01 19:00:50|64.56|63.76|64.55|63.75|64.59|63.79|64.52|63.72|22
1654110060000|2022-06-01 19:01:00|64.53|63.73|64.58|63.78|64.59|63.79|64.5|63.7|14
1654110070000|2022-06-01 19:01:10|64.56|63.76|64.6|63.8|64.62|63.82|64.55|63.75|23
1654110080000|2022-06-01 19:01:20|64.59|63.79|64.62|63.82|64.62|63.82|64.53|63.73|18
1654110090000|2022-06-01 19:01:30|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|8
1654110100000|2022-06-01 19:01:40|64.59|63.79|64.58|63.78|64.61|63.81|64.58|63.78|11
1654110110000|2022-06-01 19:01:50|64.59|63.79|64.6|63.8|64.62|63.82|64.58|63.78|16
1654110120000|2022-06-01 19:02:00|64.61|63.81|64.61|63.81|64.62|63.82|64.59|63.79|12
1654110130000|2022-06-01 19:02:10|64.6|63.8|64.61|63.81|64.61|63.81|64.57|63.77|14
1654110140000|2022-06-01 19:02:20|64.6|63.8|64.59|63.79|64.61|63.81|64.59|63.79|12
1654110150000|2022-06-01 19:02:30|64.6|63.8|64.58|63.78|64.6|63.8|64.56|63.76|21
1654110160000|2022-06-01 19:02:40|64.59|63.79|64.55|63.75|64.6|63.8|64.55|63.75|10
1654110170000|2022-06-01 19:02:50|64.54|63.74|64.47|63.67|64.54|63.74|64.47|63.67|16
1654110180000|2022-06-01 19:03:00|64.46|63.66|64.41|63.61|64.47|63.67|64.4|63.6|18
1654110190000|2022-06-01 19:03:10|64.4|63.6|64.21|63.41|64.42|63.62|64.21|63.41|28
1654110200000|2022-06-01 19:03:20|64.18|63.38|64.22|63.42|64.27|63.47|64.18|63.38|25
1654110210000|2022-06-01 19:03:30|64.23|63.43|64.22|63.42|64.3|63.5|64.21|63.41|20
1654110220000|2022-06-01 19:03:40|64.21|63.41|64.23|63.43|64.23|63.43|64.18|63.38|27
1654110230000|2022-06-01 19:03:50|64.21|63.41|64.2|63.4|64.23|63.43|64.1|63.3|30
1654110240000|2022-06-01 19:04:00|64.19|63.39|64.22|63.42|64.25|63.45|64.18|63.38|20
1654110250000|2022-06-01 19:04:10|64.23|63.43|64.35|63.55|64.35|63.55|64.22|63.42|24
1654110260000|2022-06-01 19:04:20|64.33|63.53|64.35|63.55|64.36|63.56|64.29|63.49|24
1654110270000|2022-06-01 19:04:30|64.33|63.53|64.36|63.56|64.36|63.56|64.31|63.51|17
1654110280000|2022-06-01 19:04:40|64.35|63.55|64.4|63.6|64.4|63.6|64.32|63.52|22
1654110290000|2022-06-01 19:04:50|64.41|63.61|64.38|63.58|64.41|63.61|64.38|63.58|20
1654110300000|2022-06-01 19:05:00|64.39|63.59|64.41|63.61|64.42|63.62|64.35|63.55|23
1654110310000|2022-06-01 19:05:10|64.4|63.6|64.46|63.66|64.46|63.66|64.4|63.6|19
1654110320000|2022-06-01 19:05:20|64.45|63.65|64.44|63.64|64.46|63.66|64.4|63.6|24
1654110330000|2022-06-01 19:05:30|64.43|63.63|64.51|63.71|64.52|63.72|64.43|63.63|13
1654110340000|2022-06-01 19:05:40|64.5|63.7|64.49|63.69|64.5|63.7|64.47|63.67|25
1654110350000|2022-06-01 19:05:50|64.5|63.7|64.48|63.68|64.5|63.7|64.44|63.64|18
1654110360000|2022-06-01 19:06:00|64.49|63.69|64.5|63.7|64.51|63.71|64.46|63.66|17
1654110370000|2022-06-01 19:06:10|64.51|63.71|64.59|63.79|64.62|63.82|64.49|63.69|27
1654110380000|2022-06-01 19:06:20|64.61|63.81|64.6|63.8|64.62|63.82|64.58|63.78|23
1654110390000|2022-06-01 19:06:30|64.58|63.78|64.62|63.82|64.63|63.83|64.58|63.78|13
1654110400000|2022-06-01 19:06:40|64.64|63.84|64.57|63.77|64.64|63.84|64.56|63.76|26
1654110410000|2022-06-01 19:06:50|64.6|63.8|64.6|63.8|64.64|63.84|64.57|63.77|26
1654110420000|2022-06-01 19:07:00|64.59|63.79|64.61|63.81|64.62|63.82|64.57|63.77|21
1654110430000|2022-06-01 19:07:10|64.59|63.79|64.54|63.74|64.6|63.8|64.52|63.72|18
1654110440000|2022-06-01 19:07:20|64.55|63.75|64.52|63.72|64.56|63.76|64.52|63.72|16
1654110450000|2022-06-01 19:07:30|64.53|63.73|64.52|63.72|64.54|63.74|64.5|63.7|20
1654110460000|2022-06-01 19:07:40|64.53|63.73|64.54|63.74|64.54|63.74|64.51|63.71|18
1654110470000|2022-06-01 19:07:50|64.55|63.75|64.53|63.73|64.55|63.75|64.51|63.71|23
1654110480000|2022-06-01 19:08:00|64.55|63.75|64.61|63.81|64.61|63.81|64.5|63.7|23
1654110490000|2022-06-01 19:08:10|64.6|63.8|64.62|63.82|64.62|63.82|64.58|63.78|16
1654110500000|2022-06-01 19:08:20|64.58|63.78|64.59|63.79|64.65|63.85|64.56|63.76|24
1654110510000|2022-06-01 19:08:30|64.6|63.8|64.64|63.84|64.64|63.84|64.58|63.78|27
1654110520000|2022-06-01 19:08:40|64.61|63.81|64.52|63.72|64.61|63.81|64.5|63.7|25
1654110530000|2022-06-01 19:08:50|64.51|63.71|64.52|63.72|64.56|63.76|64.48|63.68|23
1654110540000|2022-06-01 19:09:00|64.53|63.73|64.52|63.72|64.53|63.73|64.47|63.67|19
1654110550000|2022-06-01 19:09:10|64.53|63.73|64.55|63.75|64.57|63.77|64.52|63.72|19
1654110560000|2022-06-01 19:09:20|64.56|63.76|64.52|63.72|64.58|63.78|64.48|63.68|18
1654110570000|2022-06-01 19:09:30|64.5|63.7|64.51|63.71|64.54|63.74|64.49|63.69|22
1654110580000|2022-06-01 19:09:40|64.52|63.72|64.5|63.7|64.52|63.72|64.46|63.66|24
1654110590000|2022-06-01 19:09:50|64.48|63.68|64.49|63.69|64.52|63.72|64.44|63.64|14
1654110600000|2022-06-01 19:10:00|64.48|63.68|64.41|63.61|64.48|63.68|64.36|63.56|16
1654110610000|2022-06-01 19:10:10|64.39|63.59|64.39|63.59|64.42|63.62|64.35|63.55|20
1654110620000|2022-06-01 19:10:20|64.4|63.6|64.46|63.66|64.47|63.67|64.4|63.6|25
1654110630000|2022-06-01 19:10:30|64.44|63.64|64.52|63.72|64.54|63.74|64.44|63.64|18
1654110640000|2022-06-01 19:10:40|64.53|63.73|64.45|63.65|64.53|63.73|64.45|63.65|23
1654110650000|2022-06-01 19:10:50|64.52|63.72|64.5|63.7|64.53|63.73|64.45|63.65|26
1654110660000|2022-06-01 19:11:00|64.49|63.69|64.51|63.71|64.54|63.74|64.45|63.65|23
1654110670000|2022-06-01 19:11:10|64.5|63.7|64.49|63.69|64.52|63.72|64.45|63.65|18
1654110680000|2022-06-01 19:11:20|64.44|63.64|64.5|63.7|64.52|63.72|64.44|63.64|25
1654110690000|2022-06-01 19:11:30|64.52|63.72|64.52|63.72|64.53|63.73|64.47|63.67|28
1654110700000|2022-06-01 19:11:40|64.5|63.7|64.5|63.7|64.52|63.72|64.49|63.69|18
1654110710000|2022-06-01 19:11:50|64.51|63.71|64.51|63.71|64.54|63.74|64.44|63.64|21
1654110720000|2022-06-01 19:12:00|64.5|63.7|64.52|63.72|64.54|63.74|64.46|63.66|20
1654110730000|2022-06-01 19:12:10|64.5|63.7|64.46|63.66|64.52|63.72|64.42|63.62|15
1654110740000|2022-06-01 19:12:20|64.48|63.68|64.49|63.69|64.51|63.71|64.45|63.65|24
1654110750000|2022-06-01 19:12:30|64.5|63.7|64.51|63.71|64.53|63.73|64.48|63.68|12
1654110760000|2022-06-01 19:12:40|64.5|63.7|64.54|63.74|64.54|63.74|64.47|63.67|18
1654110770000|2022-06-01 19:12:50|64.52|63.72|64.52|63.72|64.52|63.72|64.47|63.67|25
1654110780000|2022-06-01 19:13:00|64.51|63.71|64.51|63.71|64.52|63.72|64.48|63.68|19
1654110790000|2022-06-01 19:13:10|64.48|63.68|64.55|63.75|64.55|63.75|64.48|63.68|17
1654110800000|2022-06-01 19:13:20|64.53|63.73|64.58|63.78|64.59|63.79|64.52|63.72|18
1654110810000|2022-06-01 19:13:30|64.6|63.8|64.59|63.79|64.63|63.83|64.54|63.74|28
1654110820000|2022-06-01 19:13:40|64.56|63.76|64.62|63.82|64.62|63.82|64.56|63.76|18
1654110830000|2022-06-01 19:13:50|64.61|63.81|64.62|63.82|64.63|63.83|64.59|63.79|17
1654110840000|2022-06-01 19:14:00|64.61|63.81|64.7|63.9|64.7|63.9|64.61|63.81|20
1654110850000|2022-06-01 19:14:10|64.69|63.89|64.68|63.88|64.71|63.91|64.64|63.84|24
1654110860000|2022-06-01 19:14:20|64.69|63.89|64.7|63.9|64.7|63.9|64.65|63.85|19
1654110870000|2022-06-01 19:14:30|64.71|63.91|64.69|63.89|64.72|63.92|64.69|63.89|18
1654110880000|2022-06-01 19:14:40|64.68|63.88|64.68|63.88|64.71|63.91|64.66|63.86|24
1654110890000|2022-06-01 19:14:50|64.69|63.89|64.69|63.89|64.69|63.89|64.66|63.86|18
1654110900000|2022-06-01 19:15:00|64.68|63.88|64.6|63.8|64.68|63.88|64.6|63.8|13
1654110910000|2022-06-01 19:15:10|64.59|63.79|64.53|63.73|64.59|63.79|64.49|63.69|22
1654110920000|2022-06-01 19:15:20|64.5|63.7|64.52|63.72|64.53|63.73|64.47|63.67|17
1654110930000|2022-06-01 19:15:30|64.51|63.71|64.49|63.69|64.53|63.73|64.48|63.68|26
1654110940000|2022-06-01 19:15:40|64.5|63.7|64.55|63.75|64.55|63.75|64.5|63.7|21
1654110950000|2022-06-01 19:15:50|64.56|63.76|64.59|63.79|64.61|63.81|64.56|63.76|15
1654110960000|2022-06-01 19:16:00|64.6|63.8|64.6|63.8|64.64|63.84|64.58|63.78|22
1654110970000|2022-06-01 19:16:10|64.58|63.78|64.58|63.78|64.62|63.82|64.57|63.77|25
1654110980000|2022-06-01 19:16:20|64.59|63.79|64.6|63.8|64.63|63.83|64.56|63.76|23
1654110990000|2022-06-01 19:16:30|64.62|63.82|64.6|63.8|64.62|63.82|64.59|63.79|10
1654111000000|2022-06-01 19:16:40|64.62|63.82|64.6|63.8|64.63|63.83|64.58|63.78|18
1654111010000|2022-06-01 19:16:50|64.61|63.81|64.6|63.8|64.62|63.82|64.59|63.79|22
1654111020000|2022-06-01 19:17:00|64.59|63.79|64.6|63.8|64.62|63.82|64.57|63.77|15
1654111030000|2022-06-01 19:17:10|64.62|63.82|64.62|63.82|64.63|63.83|64.58|63.78|18
1654111040000|2022-06-01 19:17:20|64.64|63.84|64.59|63.79|64.65|63.85|64.57|63.77|20
1654111050000|2022-06-01 19:17:30|64.61|63.81|64.6|63.8|64.63|63.83|64.58|63.78|24
1654111060000|2022-06-01 19:17:40|64.59|63.79|64.6|63.8|64.63|63.83|64.53|63.73|25
1654111070000|2022-06-01 19:17:50|64.59|63.79|64.61|63.81|64.61|63.81|64.54|63.74|21
1654111080000|2022-06-01 19:18:00|64.59|63.79|64.49|63.69|64.59|63.79|64.48|63.68|23
1654111090000|2022-06-01 19:18:10|64.5|63.7|64.45|63.65|64.53|63.73|64.45|63.65|21
1654111100000|2022-06-01 19:18:20|64.44|63.64|64.41|63.61|64.45|63.65|64.37|63.57|25
1654111110000|2022-06-01 19:18:30|64.39|63.59|64.42|63.62|64.44|63.64|64.39|63.59|16
1654111120000|2022-06-01 19:18:40|64.43|63.63|64.44|63.64|64.44|63.64|64.39|63.59|18
1654111130000|2022-06-01 19:18:50|64.43|63.63|64.52|63.72|64.52|63.72|64.4|63.6|22
1654111140000|2022-06-01 19:19:00|64.51|63.71|64.5|63.7|64.52|63.72|64.46|63.66|17
1654111150000|2022-06-01 19:19:10|64.49|63.69|64.48|63.68|64.51|63.71|64.47|63.67|16
1654111160000|2022-06-01 19:19:20|64.49|63.69|64.49|63.69|64.52|63.72|64.46|63.66|19
1654111170000|2022-06-01 19:19:30|64.48|63.68|64.48|63.68|64.51|63.71|64.47|63.67|15
1654111180000|2022-06-01 19:19:40|64.5|63.7|64.49|63.69|64.51|63.71|64.47|63.67|15
1654111190000|2022-06-01 19:19:50|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|9
1654111200000|2022-06-01 19:20:00|64.5|63.7|64.52|63.72|64.52|63.72|64.49|63.69|15
1654111210000|2022-06-01 19:20:10|64.51|63.71|64.59|63.79|64.6|63.8|64.49|63.69|20
1654111220000|2022-06-01 19:20:20|64.6|63.8|64.61|63.81|64.63|63.83|64.57|63.77|22
1654111230000|2022-06-01 19:20:30|64.59|63.79|64.54|63.74|64.61|63.81|64.53|63.73|22
1654111240000|2022-06-01 19:20:40|64.55|63.75|64.53|63.73|64.55|63.75|64.49|63.69|22
1654111250000|2022-06-01 19:20:50|64.55|63.75|64.56|63.76|64.56|63.76|64.52|63.72|19
1654111260000|2022-06-01 19:21:00|64.54|63.74|64.53|63.73|64.58|63.78|64.51|63.71|24
1654111270000|2022-06-01 19:21:10|64.54|63.74|64.55|63.75|64.56|63.76|64.52|63.72|13
1654111280000|2022-06-01 19:21:20|64.54|63.74|64.55|63.75|64.57|63.77|64.52|63.72|17
1654111290000|2022-06-01 19:21:30|64.54|63.74|64.51|63.71|64.55|63.75|64.5|63.7|21
1654111300000|2022-06-01 19:21:40|64.5|63.7|64.49|63.69|64.52|63.72|64.49|63.69|15
1654111310000|2022-06-01 19:21:50|64.5|63.7|64.51|63.71|64.53|63.73|64.49|63.69|17
1654111320000|2022-06-01 19:22:00|64.52|63.72|64.51|63.71|64.53|63.73|64.5|63.7|10
1654111330000|2022-06-01 19:22:10|64.5|63.7|64.49|63.69|64.5|63.7|64.46|63.66|23
1654111340000|2022-06-01 19:22:20|64.5|63.7|64.47|63.67|64.51|63.71|64.47|63.67|20
1654111350000|2022-06-01 19:22:30|64.48|63.68|64.45|63.65|64.5|63.7|64.44|63.64|21
1654111360000|2022-06-01 19:22:40|64.46|63.66|64.46|63.66|64.48|63.68|64.41|63.61|17
1654111370000|2022-06-01 19:22:50|64.47|63.67|64.47|63.67|64.47|63.67|64.41|63.61|17
1654111380000|2022-06-01 19:23:00|64.46|63.66|64.5|63.7|64.51|63.71|64.46|63.66|12
1654111390000|2022-06-01 19:23:10|64.49|63.69|64.48|63.68|64.51|63.71|64.45|63.65|20
1654111400000|2022-06-01 19:23:20|64.49|63.69|64.5|63.7|64.52|63.72|64.46|63.66|21
1654111410000|2022-06-01 19:23:30|64.49|63.69|64.5|63.7|64.5|63.7|64.46|63.66|12
1654111420000|2022-06-01 19:23:40|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|9
1654111430000|2022-06-01 19:23:50|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|3
1654111440000|2022-06-01 19:24:00|64.49|63.69|64.41|63.61|64.49|63.69|64.39|63.59|19
1654111450000|2022-06-01 19:24:10|64.42|63.62|64.41|63.61|64.42|63.62|64.38|63.58|14
1654111460000|2022-06-01 19:24:20|64.38|63.58|64.4|63.6|64.42|63.62|64.38|63.58|9
1654111470000|2022-06-01 19:24:30|64.39|63.59|64.39|63.59|64.42|63.62|64.38|63.58|20
1654111480000|2022-06-01 19:24:40|64.42|63.62|64.43|63.63|64.44|63.64|64.4|63.6|16
1654111490000|2022-06-01 19:24:50|64.42|63.62|64.39|63.59|64.43|63.63|64.39|63.59|10
1654111500000|2022-06-01 19:25:00|64.4|63.6|64.43|63.63|64.43|63.63|64.39|63.59|8
1654111510000|2022-06-01 19:25:10|64.42|63.62|64.4|63.6|64.42|63.62|64.38|63.58|16
1654111520000|2022-06-01 19:25:20|64.41|63.61|64.31|63.51|64.41|63.61|64.3|63.5|24
1654111530000|2022-06-01 19:25:30|64.3|63.5|64.25|63.45|64.31|63.51|64.25|63.45|26
1654111540000|2022-06-01 19:25:40|64.29|63.49|64.29|63.49|64.3|63.5|64.22|63.42|22
1654111550000|2022-06-01 19:25:50|64.3|63.5|64.26|63.46|64.31|63.51|64.23|63.43|19
1654111560000|2022-06-01 19:26:00|64.25|63.45|64.3|63.5|64.3|63.5|64.25|63.45|17
1654111570000|2022-06-01 19:26:10|64.32|63.52|64.31|63.51|64.33|63.53|64.29|63.49|14
1654111580000|2022-06-01 19:26:20|64.3|63.5|64.35|63.55|64.35|63.55|64.3|63.5|19
1654111590000|2022-06-01 19:26:30|64.34|63.54|64.4|63.6|64.4|63.6|64.32|63.52|18
1654111600000|2022-06-01 19:26:40|64.35|63.55|64.4|63.6|64.42|63.62|64.35|63.55|23
1654111610000|2022-06-01 19:26:50|64.39|63.59|64.38|63.58|64.4|63.6|64.37|63.57|15
1654111620000|2022-06-01 19:27:00|64.39|63.59|64.41|63.61|64.42|63.62|64.39|63.59|22
1654111630000|2022-06-01 19:27:10|64.42|63.62|64.4|63.6|64.42|63.62|64.39|63.59|17
1654111640000|2022-06-01 19:27:20|64.39|63.59|64.4|63.6|64.41|63.61|64.38|63.58|20
1654111650000|2022-06-01 19:27:30|64.41|63.61|64.38|63.58|64.41|63.61|64.37|63.57|15
1654111660000|2022-06-01 19:27:40|64.37|63.57|64.35|63.55|64.4|63.6|64.33|63.53|23
1654111670000|2022-06-01 19:27:50|64.34|63.54|64.34|63.54|64.34|63.54|64.32|63.52|18
1654111680000|2022-06-01 19:28:00|64.35|63.55|64.32|63.52|64.36|63.56|64.31|63.51|8
1654111690000|2022-06-01 19:28:10|64.3|63.5|64.32|63.52|64.32|63.52|64.27|63.47|16
1654111700000|2022-06-01 19:28:20|64.33|63.53|64.36|63.56|64.36|63.56|64.33|63.53|8
1654111710000|2022-06-01 19:28:30|64.33|63.53|64.37|63.57|64.37|63.57|64.33|63.53|13
1654111720000|2022-06-01 19:28:40|64.36|63.56|64.37|63.57|64.37|63.57|64.33|63.53|16
1654111730000|2022-06-01 19:28:50|64.36|63.56|64.38|63.58|64.39|63.59|64.36|63.56|17
1654111740000|2022-06-01 19:29:00|64.37|63.57|64.34|63.54|64.4|63.6|64.33|63.53|20
1654111750000|2022-06-01 19:29:10|64.35|63.55|64.34|63.54|64.36|63.56|64.31|63.51|21
1654111760000|2022-06-01 19:29:20|64.35|63.55|64.39|63.59|64.4|63.6|64.32|63.52|18
1654111770000|2022-06-01 19:29:30|64.38|63.58|64.38|63.58|64.4|63.6|64.37|63.57|12
1654111780000|2022-06-01 19:29:40|64.4|63.6|64.37|63.57|64.4|63.6|64.37|63.57|16
1654111790000|2022-06-01 19:29:50|64.38|63.58|64.3|63.5|64.38|63.58|64.29|63.49|14
1654111800000|2022-06-01 19:30:00|64.29|63.49|64.27|63.47|64.29|63.49|64.23|63.43|25
1654111810000|2022-06-01 19:30:10|64.28|63.48|64.27|63.47|64.3|63.5|64.27|63.47|16
1654111820000|2022-06-01 19:30:20|64.26|63.46|64.28|63.48|64.29|63.49|64.24|63.44|16
1654111830000|2022-06-01 19:30:30|64.27|63.47|64.29|63.49|64.3|63.5|64.22|63.42|17
1654111840000|2022-06-01 19:30:40|64.3|63.5|64.27|63.47|64.3|63.5|64.27|63.47|16
1654111850000|2022-06-01 19:30:50|64.28|63.48|64.23|63.43|64.29|63.49|64.21|63.41|21
1654111860000|2022-06-01 19:31:00|64.22|63.42|64.29|63.49|64.29|63.49|64.21|63.41|18
1654111870000|2022-06-01 19:31:10|64.3|63.5|64.29|63.49|64.31|63.51|64.25|63.45|22
1654111880000|2022-06-01 19:31:20|64.28|63.48|64.23|63.43|64.3|63.5|64.21|63.41|17
1654111890000|2022-06-01 19:31:30|64.22|63.42|64.28|63.48|64.33|63.53|64.21|63.41|18
1654111900000|2022-06-01 19:31:40|64.29|63.49|64.22|63.42|64.29|63.49|64.2|63.4|16
1654111910000|2022-06-01 19:31:50|64.21|63.41|64.24|63.44|64.24|63.44|64.21|63.41|17
1654111920000|2022-06-01 19:32:00|64.23|63.43|64.25|63.45|64.29|63.49|64.21|63.41|25
1654111930000|2022-06-01 19:32:10|64.24|63.44|64.25|63.45|64.26|63.46|64.22|63.42|13
1654111940000|2022-06-01 19:32:20|64.24|63.44|64.24|63.44|64.26|63.46|64.22|63.42|12
1654111950000|2022-06-01 19:32:30|64.25|63.45|64.2|63.4|64.26|63.46|64.2|63.4|21
1654111960000|2022-06-01 19:32:40|64.21|63.41|64.13|63.33|64.21|63.41|64.13|63.33|29
1654111970000|2022-06-01 19:32:50|64.1|63.3|64.12|63.32|64.13|63.33|64.08|63.28|20
1654111980000|2022-06-01 19:33:00|64.1|63.3|64.12|63.32|64.15|63.35|64.07|63.27|26
1654111990000|2022-06-01 19:33:10|64.13|63.33|64.13|63.33|64.14|63.34|64.08|63.28|23
1654112000000|2022-06-01 19:33:20|64.09|63.29|64.21|63.41|64.21|63.41|64.09|63.29|19
1654112010000|2022-06-01 19:33:30|64.22|63.42|64.23|63.43|64.24|63.44|64.19|63.39|18
1654112020000|2022-06-01 19:33:40|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|15
1654112030000|2022-06-01 19:33:50|64.24|63.44|64.22|63.42|64.24|63.44|64.22|63.42|19
1654112040000|2022-06-01 19:34:00|64.2|63.4|64.19|63.39|64.23|63.43|64.19|63.39|13
1654112050000|2022-06-01 19:34:10|64.2|63.4|64.2|63.4|64.21|63.41|64.18|63.38|15
1654112060000|2022-06-01 19:34:20|64.19|63.39|64.22|63.42|64.23|63.43|64.19|63.39|14
1654112070000|2022-06-01 19:34:30|64.21|63.41|64.18|63.38|64.22|63.42|64.17|63.37|15
1654112080000|2022-06-01 19:34:40|64.17|63.37|64.19|63.39|64.19|63.39|64.16|63.36|17
1654112090000|2022-06-01 19:34:50|64.2|63.4|64.19|63.39|64.2|63.4|64.18|63.38|8
1654112100000|2022-06-01 19:35:00|64.2|63.4|64.14|63.34|64.2|63.4|64.13|63.33|12
1654112110000|2022-06-01 19:35:10|64.15|63.35|64.18|63.38|64.22|63.42|64.13|63.33|17
1654112120000|2022-06-01 19:35:20|64.17|63.37|64.17|63.37|64.2|63.4|64.17|63.37|14
1654112130000|2022-06-01 19:35:30|64.18|63.38|64.19|63.39|64.2|63.4|64.17|63.37|12
1654112140000|2022-06-01 19:35:40|64.2|63.4|64.21|63.41|64.22|63.42|64.19|63.39|14
1654112150000|2022-06-01 19:35:50|64.22|63.42|64.21|63.41|64.23|63.43|64.21|63.41|13
1654112160000|2022-06-01 19:36:00|64.2|63.4|64.17|63.37|64.21|63.41|64.17|63.37|20
1654112170000|2022-06-01 19:36:10|64.18|63.38|64.18|63.38|64.2|63.4|64.16|63.36|21
1654112180000|2022-06-01 19:36:20|64.19|63.39|64.21|63.41|64.21|63.41|64.18|63.38|6
1654112190000|2022-06-01 19:36:30|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|9
1654112200000|2022-06-01 19:36:40|64.24|63.44|64.25|63.45|64.25|63.45|64.2|63.4|16
1654112210000|2022-06-01 19:36:50|64.26|63.46|64.3|63.5|64.3|63.5|64.26|63.46|14
1654112220000|2022-06-01 19:37:00|64.31|63.51|64.26|63.46|64.31|63.51|64.26|63.46|12
1654112230000|2022-06-01 19:37:10|64.25|63.45|64.26|63.46|64.27|63.47|64.25|63.45|6
1654112240000|2022-06-01 19:37:20|64.27|63.47|64.29|63.49|64.29|63.49|64.26|63.46|11
1654112250000|2022-06-01 19:37:30|64.28|63.48|64.28|63.48|64.31|63.51|64.28|63.48|11
1654112260000|2022-06-01 19:37:40|64.29|63.49|64.32|63.52|64.33|63.53|64.29|63.49|12
1654112270000|2022-06-01 19:37:50|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|5
1654112280000|2022-06-01 19:38:00|64.29|63.49|64.27|63.47|64.29|63.49|64.27|63.47|7
1654112290000|2022-06-01 19:38:10|64.26|63.46|64.29|63.49|64.29|63.49|64.26|63.46|10
1654112300000|2022-06-01 19:38:20|64.28|63.48|64.28|63.48|64.29|63.49|64.27|63.47|13
1654112310000|2022-06-01 19:38:30|64.29|63.49|64.32|63.52|64.32|63.52|64.28|63.48|11
1654112320000|2022-06-01 19:38:40|64.33|63.53|64.31|63.51|64.38|63.58|64.3|63.5|9
1654112330000|2022-06-01 19:38:50|64.3|63.5|64.32|63.52|64.32|63.52|64.3|63.5|11
1654112340000|2022-06-01 19:39:00|64.35|63.55|64.32|63.52|64.36|63.56|64.31|63.51|11
1654112350000|2022-06-01 19:39:10|64.31|63.51|64.26|63.46|64.33|63.53|64.26|63.46|19
1654112360000|2022-06-01 19:39:20|64.3|63.5|64.3|63.5|64.31|63.51|64.26|63.46|20
1654112370000|2022-06-01 19:39:30|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|4
1654112380000|2022-06-01 19:39:40|64.33|63.53|64.35|63.55|64.38|63.58|64.33|63.53|14
1654112390000|2022-06-01 19:39:50|64.36|63.56|64.37|63.57|64.38|63.58|64.35|63.55|16
1654112400000|2022-06-01 19:40:00|64.36|63.56|64.37|63.57|64.38|63.58|64.34|63.54|17
1654112410000|2022-06-01 19:40:10|64.36|63.56|64.37|63.57|64.38|63.58|64.33|63.53|12
1654112420000|2022-06-01 19:40:20|64.38|63.58|64.38|63.58|64.38|63.58|64.36|63.56|13
1654112430000|2022-06-01 19:40:30|64.39|63.59|64.41|63.61|64.43|63.63|64.39|63.59|15
1654112440000|2022-06-01 19:40:40|64.42|63.62|64.39|63.59|64.42|63.62|64.37|63.57|17
1654112450000|2022-06-01 19:40:50|64.37|63.57|64.38|63.58|64.39|63.59|64.35|63.55|20
1654112460000|2022-06-01 19:41:00|64.39|63.59|64.34|63.54|64.39|63.59|64.32|63.52|18
1654112470000|2022-06-01 19:41:10|64.35|63.55|64.38|63.58|64.39|63.59|64.35|63.55|14
1654112480000|2022-06-01 19:41:20|64.4|63.6|64.39|63.59|64.4|63.6|64.38|63.58|12
1654112490000|2022-06-01 19:41:30|64.38|63.58|64.41|63.61|64.41|63.61|64.38|63.58|6
1654112500000|2022-06-01 19:41:40|64.45|63.65|64.41|63.61|64.45|63.65|64.4|63.6|12
1654112510000|2022-06-01 19:41:50|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|11
1654112520000|2022-06-01 19:42:00|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|11
1654112530000|2022-06-01 19:42:10|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|3
1654112540000|2022-06-01 19:42:20|64.43|63.63|64.43|63.63|64.43|63.63|64.4|63.6|15
1654112550000|2022-06-01 19:42:30|64.42|63.62|64.43|63.63|64.43|63.63|64.41|63.61|14
1654112560000|2022-06-01 19:42:40|64.42|63.62|64.46|63.66|64.48|63.68|64.42|63.62|17
1654112570000|2022-06-01 19:42:50|64.45|63.65|64.5|63.7|64.51|63.71|64.44|63.64|18
1654112580000|2022-06-01 19:43:00|64.51|63.71|64.5|63.7|64.51|63.71|64.47|63.67|12
1654112590000|2022-06-01 19:43:10|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|10
1654112600000|2022-06-01 19:43:20|64.49|63.69|64.49|63.69|64.5|63.7|64.47|63.67|11
1654112610000|2022-06-01 19:43:30|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|10
1654112620000|2022-06-01 19:43:40|64.5|63.7|64.53|63.73|64.53|63.73|64.5|63.7|10
1654112630000|2022-06-01 19:43:50|64.52|63.72|64.51|63.71|64.53|63.73|64.51|63.71|14
1654112640000|2022-06-01 19:44:00|64.52|63.72|64.52|63.72|64.53|63.73|64.51|63.71|21
1654112650000|2022-06-01 19:44:10|64.51|63.71|64.52|63.72|64.53|63.73|64.5|63.7|19
1654112660000|2022-06-01 19:44:20|64.5|63.7|64.59|63.79|64.59|63.79|64.5|63.7|19
1654112670000|2022-06-01 19:44:30|64.6|63.8|64.54|63.74|64.63|63.83|64.54|63.74|10
1654112680000|2022-06-01 19:44:40|64.53|63.73|64.54|63.74|64.55|63.75|64.5|63.7|12
1654112690000|2022-06-01 19:44:50|64.52|63.72|64.53|63.73|64.54|63.74|64.51|63.71|24
1654112700000|2022-06-01 19:45:00|64.52|63.72|64.48|63.68|64.53|63.73|64.47|63.67|23
1654112710000|2022-06-01 19:45:10|64.5|63.7|64.49|63.69|64.51|63.71|64.47|63.67|19
1654112720000|2022-06-01 19:45:20|64.5|63.7|64.47|63.67|64.5|63.7|64.45|63.65|22
1654112730000|2022-06-01 19:45:30|64.48|63.68|64.52|63.72|64.52|63.72|64.47|63.67|18
1654112740000|2022-06-01 19:45:40|64.53|63.73|64.48|63.68|64.53|63.73|64.48|63.68|8
1654112750000|2022-06-01 19:45:50|64.52|63.72|64.56|63.76|64.56|63.76|64.47|63.67|25
1654112760000|2022-06-01 19:46:00|64.55|63.75|64.56|63.76|64.61|63.81|64.55|63.75|21
1654112770000|2022-06-01 19:46:10|64.54|63.74|64.53|63.73|64.54|63.74|64.48|63.68|12
1654112780000|2022-06-01 19:46:20|64.52|63.72|64.5|63.7|64.52|63.72|64.49|63.69|14
1654112790000|2022-06-01 19:46:30|64.51|63.71|64.52|63.72|64.53|63.73|64.5|63.7|14
1654112800000|2022-06-01 19:46:40|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|15
1654112810000|2022-06-01 19:46:50|64.51|63.71|64.52|63.72|64.54|63.74|64.51|63.71|16
1654112820000|2022-06-01 19:47:00|64.5|63.7|64.54|63.74|64.55|63.75|64.5|63.7|14
1654112830000|2022-06-01 19:47:10|64.53|63.73|64.5|63.7|64.54|63.74|64.48|63.68|17
1654112840000|2022-06-01 19:47:20|64.48|63.68|64.51|63.71|64.51|63.71|64.48|63.68|10
1654112850000|2022-06-01 19:47:30|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|10
1654112860000|2022-06-01 19:47:40|64.5|63.7|64.52|63.72|64.52|63.72|64.49|63.69|9
1654112870000|2022-06-01 19:47:50|64.53|63.73|64.52|63.72|64.53|63.73|64.51|63.71|6
1654112880000|2022-06-01 19:48:00|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|5
1654112890000|2022-06-01 19:48:10|64.5|63.7|64.54|63.74|64.54|63.74|64.5|63.7|10
1654112900000|2022-06-01 19:48:20|64.53|63.73|64.49|63.69|64.54|63.74|64.49|63.69|16
1654112910000|2022-06-01 19:48:30|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|4
1654112920000|2022-06-01 19:48:40|64.48|63.68|64.52|63.72|64.52|63.72|64.47|63.67|9
1654112930000|2022-06-01 19:48:50|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|5
1654112940000|2022-06-01 19:49:00|64.5|63.7|64.49|63.69|64.51|63.71|64.48|63.68|13
1654112950000|2022-06-01 19:49:10|64.48|63.68|64.51|63.71|64.51|63.71|64.48|63.68|16
1654112960000|2022-06-01 19:49:20|64.5|63.7|64.5|63.7|64.51|63.71|64.47|63.67|17
1654112970000|2022-06-01 19:49:30|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|15
1654112980000|2022-06-01 19:49:40|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|4
1654112990000|2022-06-01 19:49:50|64.53|63.73|64.58|63.78|64.58|63.78|64.53|63.73|11
1654113000000|2022-06-01 19:50:00|64.55|63.75|64.53|63.73|64.61|63.81|64.53|63.73|21
1654113010000|2022-06-01 19:50:10|64.5|63.7|64.49|63.69|64.52|63.72|64.48|63.68|14
1654113020000|2022-06-01 19:50:20|64.48|63.68|64.5|63.7|64.51|63.71|64.47|63.67|13
1654113030000|2022-06-01 19:50:30|64.51|63.71|64.48|63.68|64.51|63.71|64.48|63.68|11
1654113040000|2022-06-01 19:50:40|64.49|63.69|64.48|63.68|64.53|63.73|64.45|63.65|26
1654113050000|2022-06-01 19:50:50|64.49|63.69|64.49|63.69|64.5|63.7|64.47|63.67|22
1654113060000|2022-06-01 19:51:00|64.51|63.71|64.51|63.71|64.51|63.71|64.49|63.69|14
1654113070000|2022-06-01 19:51:10|64.5|63.7|64.48|63.68|64.5|63.7|64.47|63.67|7
1654113080000|2022-06-01 19:51:20|64.47|63.67|64.47|63.67|64.48|63.68|64.47|63.67|7
1654113090000|2022-06-01 19:51:30|64.46|63.66|64.48|63.68|64.48|63.68|64.46|63.66|13
1654113100000|2022-06-01 19:51:40|64.49|63.69|64.48|63.68|64.51|63.71|64.46|63.66|13
1654113110000|2022-06-01 19:51:50|64.47|63.67|64.5|63.7|64.5|63.7|64.46|63.66|12
1654113120000|2022-06-01 19:52:00|64.51|63.71|64.55|63.75|64.57|63.77|64.5|63.7|12
1654113130000|2022-06-01 19:52:10|64.56|63.76|64.51|63.71|64.57|63.77|64.5|63.7|18
1654113140000|2022-06-01 19:52:20|64.48|63.68|64.48|63.68|64.48|63.68|64.41|63.61|16
1654113150000|2022-06-01 19:52:30|64.47|63.67|64.48|63.68|64.49|63.69|64.47|63.67|4
1654113160000|2022-06-01 19:52:40|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|3
1654113170000|2022-06-01 19:52:50|64.5|63.7|64.55|63.75|64.6|63.8|64.5|63.7|14
1654113180000|2022-06-01 19:53:00|64.54|63.74|64.47|63.67|64.56|63.76|64.46|63.66|21
1654113190000|2022-06-01 19:53:10|64.46|63.66|64.42|63.62|64.48|63.68|64.41|63.61|13
1654113200000|2022-06-01 19:53:20|64.41|63.61|64.42|63.62|64.44|63.64|64.4|63.6|14
1654113210000|2022-06-01 19:53:30|64.43|63.63|64.51|63.71|64.51|63.71|64.43|63.63|5
1654113220000|2022-06-01 19:53:40|64.47|63.67|64.45|63.65|64.47|63.67|64.45|63.65|12
1654113230000|2022-06-01 19:53:50|64.44|63.64|64.45|63.65|64.47|63.67|64.44|63.64|14
1654113240000|2022-06-01 19:54:00|64.46|63.66|64.44|63.64|64.46|63.66|64.39|63.59|12
1654113250000|2022-06-01 19:54:10|64.42|63.62|64.43|63.63|64.44|63.64|64.38|63.58|14
1654113260000|2022-06-01 19:54:20|64.42|63.62|64.43|63.63|64.44|63.64|64.38|63.58|15
1654113270000|2022-06-01 19:54:30|64.44|63.64|64.41|63.61|64.44|63.64|64.41|63.61|11
1654113280000|2022-06-01 19:54:40|64.43|63.63|64.42|63.62|64.44|63.64|64.38|63.58|15
1654113290000|2022-06-01 19:54:50|64.43|63.63|64.38|63.58|64.43|63.63|64.37|63.57|21
1654113300000|2022-06-01 19:55:00|64.39|63.59|64.33|63.53|64.39|63.59|64.3|63.5|23
1654113310000|2022-06-01 19:55:10|64.34|63.54|64.36|63.56|64.38|63.58|64.3|63.5|24
1654113320000|2022-06-01 19:55:20|64.37|63.57|64.38|63.58|64.39|63.59|64.36|63.56|18
1654113330000|2022-06-01 19:55:30|64.39|63.59|64.35|63.55|64.39|63.59|64.35|63.55|20
1654113340000|2022-06-01 19:55:40|64.36|63.56|64.35|63.55|64.37|63.57|64.35|63.55|18
1654113350000|2022-06-01 19:55:50|64.36|63.56|64.37|63.57|64.38|63.58|64.35|63.55|16
1654113360000|2022-06-01 19:56:00|64.36|63.56|64.37|63.57|64.37|63.57|64.36|63.56|12
1654113370000|2022-06-01 19:56:10|64.36|63.56|64.41|63.61|64.41|63.61|64.36|63.56|15
1654113380000|2022-06-01 19:56:20|64.37|63.57|64.37|63.57|64.41|63.61|64.37|63.57|9
1654113390000|2022-06-01 19:56:30|64.38|63.58|64.37|63.57|64.38|63.58|64.37|63.57|2
1654113400000|2022-06-01 19:56:40|64.42|63.62|64.38|63.58|64.42|63.62|64.37|63.57|10
1654113410000|2022-06-01 19:56:50|64.4|63.6|64.39|63.59|64.41|63.61|64.37|63.57|10
1654113420000|2022-06-01 19:57:00|64.4|63.6|64.41|63.61|64.41|63.61|64.39|63.59|8
1654113430000|2022-06-01 19:57:10|64.42|63.62|64.46|63.66|64.46|63.66|64.41|63.61|11
1654113440000|2022-06-01 19:57:20|64.47|63.67|64.46|63.66|64.47|63.67|64.46|63.66|12
1654113450000|2022-06-01 19:57:30|64.45|63.65|64.43|63.63|64.47|63.67|64.41|63.61|20
1654113460000|2022-06-01 19:57:40|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|7
1654113470000|2022-06-01 19:57:50|64.44|63.64|64.29|63.49|64.44|63.64|64.27|63.47|27
1654113480000|2022-06-01 19:58:00|64.31|63.51|64.34|63.54|64.34|63.54|64.29|63.49|18
1654113490000|2022-06-01 19:58:10|64.38|63.58|64.39|63.59|64.44|63.64|64.38|63.58|18
1654113500000|2022-06-01 19:58:20|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|14
1654113510000|2022-06-01 19:58:30|64.41|63.61|64.38|63.58|64.41|63.61|64.35|63.55|12
1654113520000|2022-06-01 19:58:40|64.39|63.59|64.4|63.6|64.4|63.6|64.38|63.58|6
1654113530000|2022-06-01 19:58:50|64.39|63.59|64.42|63.62|64.43|63.63|64.38|63.58|14
1654113540000|2022-06-01 19:59:00|64.41|63.61|64.4|63.6|64.42|63.62|64.38|63.58|20
1654113550000|2022-06-01 19:59:10|64.39|63.59|64.38|63.58|64.4|63.6|64.38|63.58|14
1654113560000|2022-06-01 19:59:20|64.39|63.59|64.4|63.6|64.42|63.62|64.37|63.57|13
1654113570000|2022-06-01 19:59:30|64.39|63.59|64.38|63.58|64.4|63.6|64.36|63.56|11
1654113580000|2022-06-01 19:59:40|64.39|63.59|64.38|63.58|64.39|63.59|64.37|63.57|18
1654113590000|2022-06-01 19:59:50|64.36|63.56|64.32|63.52|64.37|63.57|64.31|63.51|8
1654113600000|2022-06-01 20:00:00|64.33|63.53|64.39|63.59|64.39|63.59|64.3|63.5|17
1654113610000|2022-06-01 20:00:10|64.4|63.6|64.32|63.52|64.4|63.6|64.32|63.52|14
1654113620000|2022-06-01 20:00:20|64.33|63.53|64.33|63.53|64.34|63.54|64.31|63.51|19
1654113630000|2022-06-01 20:00:30|64.34|63.54|64.33|63.53|64.34|63.54|64.31|63.51|10
1654113640000|2022-06-01 20:00:40|64.32|63.52|64.34|63.54|64.34|63.54|64.32|63.52|11
1654113650000|2022-06-01 20:00:50|64.33|63.53|64.3|63.5|64.35|63.55|64.3|63.5|14
1654113660000|2022-06-01 20:01:00|64.32|63.52|64.32|63.52|64.34|63.54|64.3|63.5|20
1654113670000|2022-06-01 20:01:10|64.3|63.5|64.33|63.53|64.33|63.53|64.3|63.5|9
1654113680000|2022-06-01 20:01:20|64.32|63.52|64.33|63.53|64.33|63.53|64.31|63.51|13
1654113690000|2022-06-01 20:01:30|64.31|63.51|64.33|63.53|64.34|63.54|64.3|63.5|8
1654113700000|2022-06-01 20:01:40|64.32|63.52|64.35|63.55|64.35|63.55|64.31|63.51|12
1654113710000|2022-06-01 20:01:50|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|5
1654113720000|2022-06-01 20:02:00|64.32|63.52|64.28|63.48|64.33|63.53|64.27|63.47|13
1654113730000|2022-06-01 20:02:10|64.27|63.47|64.22|63.42|64.27|63.47|64.22|63.42|14
1654113740000|2022-06-01 20:02:20|64.23|63.43|64.22|63.42|64.23|63.43|64.2|63.4|6
1654113750000|2022-06-01 20:02:30|64.21|63.41|64.19|63.39|64.21|63.41|64.19|63.39|17
1654113760000|2022-06-01 20:02:40|64.2|63.4|64.18|63.38|64.2|63.4|64.18|63.38|9
1654113770000|2022-06-01 20:02:50|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|6
1654113780000|2022-06-01 20:03:00|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|9
1654113790000|2022-06-01 20:03:10|64.2|63.4|64.15|63.35|64.2|63.4|64.14|63.34|16
1654113800000|2022-06-01 20:03:20|64.16|63.36|64.16|63.36|64.18|63.38|64.14|63.34|11
1654113810000|2022-06-01 20:03:30|64.18|63.38|64.06|63.26|64.18|63.38|64.04|63.24|16
1654113820000|2022-06-01 20:03:40|64.03|63.23|64.09|63.29|64.1|63.3|64.02|63.22|26
1654113830000|2022-06-01 20:03:50|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|15
1654113840000|2022-06-01 20:04:00|64.07|63.27|64.11|63.31|64.11|63.31|64.07|63.27|12
1654113850000|2022-06-01 20:04:10|64.09|63.29|64.18|63.38|64.18|63.38|64.09|63.29|18
1654113860000|2022-06-01 20:04:20|64.19|63.39|64.2|63.4|64.21|63.41|64.18|63.38|13
1654113870000|2022-06-01 20:04:30|64.19|63.39|64.21|63.41|64.21|63.41|64.19|63.39|6
1654113880000|2022-06-01 20:04:40|64.2|63.4|64.23|63.43|64.23|63.43|64.19|63.39|12
1654113890000|2022-06-01 20:04:50|64.22|63.42|64.27|63.47|64.29|63.49|64.22|63.42|23
1654113900000|2022-06-01 20:05:00|64.26|63.46|64.26|63.46|64.28|63.48|64.25|63.45|9
1654113910000|2022-06-01 20:05:10|64.25|63.45|64.21|63.41|64.26|63.46|64.2|63.4|13
1654113920000|2022-06-01 20:05:20|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|7
1654113930000|2022-06-01 20:05:30|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|10
1654113940000|2022-06-01 20:05:40|64.22|63.42|64.2|63.4|64.22|63.42|64.19|63.39|10
1654113950000|2022-06-01 20:05:50|64.21|63.41|64.21|63.41|64.21|63.41|64.19|63.39|15
1654113960000|2022-06-01 20:06:00|64.23|63.43|64.3|63.5|64.31|63.51|64.23|63.43|18
1654113970000|2022-06-01 20:06:10|64.27|63.47|64.22|63.42|64.27|63.47|64.22|63.42|6
1654113980000|2022-06-01 20:06:20|64.21|63.41|64.18|63.38|64.23|63.43|64.18|63.38|13
1654113990000|2022-06-01 20:06:30|64.19|63.39|64.18|63.38|64.19|63.39|64.17|63.37|6
1654114000000|2022-06-01 20:06:40|64.17|63.37|64.2|63.4|64.2|63.4|64.17|63.37|14
1654114010000|2022-06-01 20:06:50|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|2
1654114020000|2022-06-01 20:07:00|64.19|63.39|64.22|63.42|64.22|63.42|64.19|63.39|6
1654114030000|2022-06-01 20:07:10|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|7
1654114040000|2022-06-01 20:07:20|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|4
1654114050000|2022-06-01 20:07:30|64.2|63.4|64.18|63.38|64.2|63.4|64.18|63.38|7
1654114060000|2022-06-01 20:07:40|64.17|63.37|64.08|63.28|64.17|63.37|64.08|63.28|10
1654114070000|2022-06-01 20:07:50|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|5
1654114080000|2022-06-01 20:08:00|64.1|63.3|64.08|63.28|64.1|63.3|64.07|63.27|6
1654114090000|2022-06-01 20:08:10|64.07|63.27|63.77|62.97|64.07|63.27|63.77|62.97|24
1654114100000|2022-06-01 20:08:20|63.76|62.96|63.88|63.08|63.91|63.11|63.72|62.92|29
1654114110000|2022-06-01 20:08:30|63.87|63.07|63.87|63.07|63.89|63.09|63.86|63.06|23
1654114120000|2022-06-01 20:08:40|63.88|63.08|63.82|63.02|63.89|63.09|63.81|63.01|25
1654114130000|2022-06-01 20:08:50|63.81|63.01|63.79|62.99|63.82|63.02|63.77|62.97|24
1654114140000|2022-06-01 20:09:00|63.8|63|63.88|63.08|63.88|63.08|63.78|62.98|19
1654114150000|2022-06-01 20:09:10|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|14
1654114160000|2022-06-01 20:09:20|63.9|63.1|63.98|63.18|63.99|63.19|63.9|63.1|20
1654114170000|2022-06-01 20:09:30|63.92|63.12|63.95|63.15|64|63.2|63.92|63.12|20
1654114180000|2022-06-01 20:09:40|63.94|63.14|64|63.2|64|63.2|63.93|63.13|12
1654114190000|2022-06-01 20:09:50|63.96|63.16|63.97|63.17|64.01|63.21|63.94|63.14|22
1654114200000|2022-06-01 20:10:00|63.96|63.16|64.03|63.23|64.03|63.23|63.96|63.16|21
1654114210000|2022-06-01 20:10:10|64.06|63.26|64.04|63.24|64.09|63.29|64.04|63.24|23
1654114220000|2022-06-01 20:10:20|63.99|63.19|63.98|63.18|64|63.2|63.97|63.17|11
1654114230000|2022-06-01 20:10:30|64|63.2|64.02|63.22|64.03|63.23|64|63.2|9
1654114240000|2022-06-01 20:10:40|64.03|63.23|63.97|63.17|64.03|63.23|63.96|63.16|11
1654114250000|2022-06-01 20:10:50|63.98|63.18|63.97|63.17|63.98|63.18|63.97|63.17|4
1654114260000|2022-06-01 20:11:00|63.96|63.16|63.98|63.18|63.98|63.18|63.96|63.16|10
1654114270000|2022-06-01 20:11:10|63.97|63.17|63.97|63.17|63.99|63.19|63.96|63.16|20
1654114280000|2022-06-01 20:11:20|63.94|63.14|63.93|63.13|63.94|63.14|63.91|63.11|7
1654114290000|2022-06-01 20:11:30|63.92|63.12|63.95|63.15|63.96|63.16|63.92|63.12|19
1654114300000|2022-06-01 20:11:40|63.94|63.14|64|63.2|64|63.2|63.94|63.14|11
1654114310000|2022-06-01 20:11:50|64.01|63.21|64.07|63.27|64.07|63.27|64.01|63.21|16
1654114320000|2022-06-01 20:12:00|64.12|63.32|64.07|63.27|64.12|63.32|64.07|63.27|9
1654114330000|2022-06-01 20:12:10|64.06|63.26|64|63.2|64.09|63.29|64|63.2|17
1654114340000|2022-06-01 20:12:20|63.99|63.19|64.01|63.21|64.03|63.23|63.99|63.19|12
1654114350000|2022-06-01 20:12:30|64|63.2|64.01|63.21|64.02|63.22|64|63.2|10
1654114360000|2022-06-01 20:12:40|64|63.2|64.02|63.22|64.02|63.22|64|63.2|8
1654114370000|2022-06-01 20:12:50|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|12
1654114380000|2022-06-01 20:13:00|64.03|63.23|64.04|63.24|64.04|63.24|64.02|63.22|7
1654114390000|2022-06-01 20:13:10|64.05|63.25|64.02|63.22|64.09|63.29|64.01|63.21|15
1654114400000|2022-06-01 20:13:20|64.03|63.23|64|63.2|64.03|63.23|64|63.2|10
1654114410000|2022-06-01 20:13:30|63.98|63.18|63.99|63.19|64|63.2|63.98|63.18|8
1654114420000|2022-06-01 20:13:40|64|63.2|64|63.2|64|63.2|63.98|63.18|11
1654114430000|2022-06-01 20:13:50|63.99|63.19|64.01|63.21|64.03|63.23|63.99|63.19|13
1654114440000|2022-06-01 20:14:00|64.02|63.22|64.01|63.21|64.03|63.23|64.01|63.21|14
1654114450000|2022-06-01 20:14:10|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1654114460000|2022-06-01 20:14:20|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|11
1654114470000|2022-06-01 20:14:30|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|12
1654114480000|2022-06-01 20:14:40|64.01|63.21|64.01|63.21|64.01|63.21|63.98|63.18|10
1654114490000|2022-06-01 20:14:50|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1654114500000|2022-06-01 20:15:00|64.02|63.22|64.05|63.25|64.05|63.25|64.01|63.21|12
1654114510000|2022-06-01 20:15:10|64.04|63.24|64.06|63.26|64.09|63.29|64.04|63.24|15
1654114520000|2022-06-01 20:15:20|64.05|63.25|64.01|63.21|64.09|63.29|64.01|63.21|9
1654114530000|2022-06-01 20:15:30|64|63.2|64.08|63.28|64.08|63.28|64|63.2|18
1654114540000|2022-06-01 20:15:40|64.07|63.27|64.05|63.25|64.11|63.31|64.05|63.25|13
1654114550000|2022-06-01 20:15:50|64.06|63.26|64.01|63.21|64.06|63.26|64.01|63.21|8
1654114560000|2022-06-01 20:16:00|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|8
1654114570000|2022-06-01 20:16:10|64|63.2|64|63.2|64.02|63.22|64|63.2|7
1654114580000|2022-06-01 20:16:20|64.01|63.21|63.97|63.17|64.01|63.21|63.97|63.17|7
1654114590000|2022-06-01 20:16:30|63.96|63.16|63.96|63.16|63.97|63.17|63.95|63.15|7
1654114600000|2022-06-01 20:16:40|63.95|63.15|63.91|63.11|63.97|63.17|63.89|63.09|12
1654114610000|2022-06-01 20:16:50|63.9|63.1|63.87|63.07|63.9|63.1|63.87|63.07|8
1654114620000|2022-06-01 20:17:00|63.88|63.08|63.87|63.07|63.92|63.12|63.87|63.07|17
1654114630000|2022-06-01 20:17:10|63.88|63.08|63.88|63.08|63.88|63.08|63.87|63.07|7
1654114640000|2022-06-01 20:17:20|63.86|63.06|63.84|63.04|63.86|63.06|63.81|63.01|21
1654114650000|2022-06-01 20:17:30|63.85|63.05|63.81|63.01|63.86|63.06|63.8|63|22
1654114660000|2022-06-01 20:17:40|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|15
1654114670000|2022-06-01 20:17:50|63.8|63|63.76|62.96|63.8|63|63.72|62.92|12
1654114680000|2022-06-01 20:18:00|63.78|62.98|63.84|63.04|63.84|63.04|63.78|62.98|23
1654114690000|2022-06-01 20:18:10|63.85|63.05|63.88|63.08|63.92|63.12|63.85|63.05|15
1654114700000|2022-06-01 20:18:20|63.89|63.09|63.91|63.11|63.92|63.12|63.88|63.08|11
1654114710000|2022-06-01 20:18:30|63.92|63.12|63.92|63.12|63.93|63.13|63.89|63.09|17
1654114720000|2022-06-01 20:18:40|63.91|63.11|63.96|63.16|64.01|63.21|63.91|63.11|20
1654114730000|2022-06-01 20:18:50|63.95|63.15|63.95|63.15|63.98|63.18|63.95|63.15|18
1654114740000|2022-06-01 20:19:00|63.96|63.16|63.95|63.15|63.97|63.17|63.95|63.15|12
1654114750000|2022-06-01 20:19:10|63.96|63.16|63.94|63.14|63.96|63.16|63.93|63.13|10
1654114760000|2022-06-01 20:19:20|63.96|63.16|63.87|63.07|63.96|63.16|63.86|63.06|17
1654114770000|2022-06-01 20:19:30|63.88|63.08|63.88|63.08|63.89|63.09|63.84|63.04|15
1654114780000|2022-06-01 20:19:40|63.87|63.07|63.78|62.98|63.88|63.08|63.78|62.98|16
1654114790000|2022-06-01 20:19:50|63.79|62.99|63.81|63.01|63.82|63.02|63.78|62.98|13
1654114800000|2022-06-01 20:20:00|63.79|62.99|63.81|63.01|63.9|63.1|63.79|62.99|16
1654114810000|2022-06-01 20:20:10|63.82|63.02|63.85|63.05|63.89|63.09|63.81|63.01|17
1654114820000|2022-06-01 20:20:20|63.89|63.09|63.87|63.07|63.91|63.11|63.87|63.07|23
1654114830000|2022-06-01 20:20:30|63.86|63.06|63.86|63.06|63.9|63.1|63.86|63.06|20
1654114840000|2022-06-01 20:20:40|63.87|63.07|63.86|63.06|63.92|63.12|63.86|63.06|18
1654114850000|2022-06-01 20:20:50|63.87|63.07|63.89|63.09|63.89|63.09|63.84|63.04|22
1654114860000|2022-06-01 20:21:00|63.88|63.08|63.89|63.09|63.91|63.11|63.85|63.05|22
1654114870000|2022-06-01 20:21:10|63.9|63.1|63.97|63.17|63.98|63.18|63.9|63.1|9
1654114880000|2022-06-01 20:21:20|63.98|63.18|64|63.2|64|63.2|63.96|63.16|20
1654114890000|2022-06-01 20:21:30|64.01|63.21|64|63.2|64.02|63.22|64|63.2|14
1654114900000|2022-06-01 20:21:40|63.99|63.19|63.96|63.16|63.99|63.19|63.95|63.15|7
1654114910000|2022-06-01 20:21:50|63.97|63.17|63.96|63.16|63.97|63.17|63.96|63.16|14
1654114920000|2022-06-01 20:22:00|63.97|63.17|63.95|63.15|63.99|63.19|63.94|63.14|22
1654114930000|2022-06-01 20:22:10|63.96|63.16|63.96|63.16|63.99|63.19|63.95|63.15|15
1654114940000|2022-06-01 20:22:20|63.97|63.17|63.98|63.18|63.99|63.19|63.96|63.16|11
1654114950000|2022-06-01 20:22:30|63.99|63.19|63.99|63.19|63.99|63.19|63.98|63.18|9
1654114960000|2022-06-01 20:22:40|63.98|63.18|64|63.2|64.01|63.21|63.98|63.18|15
1654114970000|2022-06-01 20:22:50|63.99|63.19|63.97|63.17|64.02|63.22|63.97|63.17|14
1654114980000|2022-06-01 20:23:00|64|63.2|63.98|63.18|64|63.2|63.95|63.15|11
1654114990000|2022-06-01 20:23:10|63.97|63.17|63.98|63.18|63.98|63.18|63.96|63.16|4
1654115000000|2022-06-01 20:23:20|63.99|63.19|63.96|63.16|63.99|63.19|63.94|63.14|16
1654115010000|2022-06-01 20:23:30|63.97|63.17|63.98|63.18|63.98|63.18|63.96|63.16|12
1654115020000|2022-06-01 20:23:40|63.97|63.17|63.99|63.19|63.99|63.19|63.94|63.14|8
1654115030000|2022-06-01 20:23:50|63.98|63.18|63.9|63.1|63.98|63.18|63.89|63.09|9
1654115040000|2022-06-01 20:24:00|63.91|63.11|63.9|63.1|63.96|63.16|63.9|63.1|12
1654115050000|2022-06-01 20:24:10|63.89|63.09|63.88|63.08|63.89|63.09|63.87|63.07|4
1654115060000|2022-06-01 20:24:20|63.87|63.07|63.88|63.08|63.89|63.09|63.87|63.07|8
1654115070000|2022-06-01 20:24:30|63.87|63.07|63.87|63.07|63.88|63.08|63.86|63.06|5
1654115080000|2022-06-01 20:24:40|63.86|63.06|63.87|63.07|63.88|63.08|63.86|63.06|6
1654115090000|2022-06-01 20:24:50|63.88|63.08|63.9|63.1|63.9|63.1|63.87|63.07|7
1654115100000|2022-06-01 20:25:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|10
1654115110000|2022-06-01 20:25:10|63.89|63.09|63.88|63.08|63.91|63.11|63.85|63.05|18
1654115120000|2022-06-01 20:25:20|63.89|63.09|63.91|63.11|63.91|63.11|63.88|63.08|8
1654115130000|2022-06-01 20:25:30|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|15
1654115140000|2022-06-01 20:25:40|63.91|63.11|63.92|63.12|63.92|63.12|63.9|63.1|12
1654115150000|2022-06-01 20:25:50|63.93|63.13|63.95|63.15|63.95|63.15|63.92|63.12|7
1654115160000|2022-06-01 20:26:00|63.96|63.16|63.96|63.16|64.01|63.21|63.94|63.14|15
1654115170000|2022-06-01 20:26:10|63.9|63.1|63.88|63.08|63.9|63.1|63.87|63.07|9
1654115180000|2022-06-01 20:26:20|63.87|63.07|63.89|63.09|63.9|63.1|63.87|63.07|10
1654115190000|2022-06-01 20:26:30|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|2
1654115200000|2022-06-01 20:26:40|63.88|63.08|63.86|63.06|63.88|63.08|63.85|63.05|9
1654115210000|2022-06-01 20:26:50|63.85|63.05|63.78|62.98|63.88|63.08|63.78|62.98|14
1654115220000|2022-06-01 20:27:00|63.79|62.99|63.71|62.91|63.79|62.99|63.71|62.91|13
1654115230000|2022-06-01 20:27:10|63.7|62.9|63.57|62.77|63.71|62.91|63.56|62.76|26
1654115240000|2022-06-01 20:27:20|63.56|62.76|63.5|62.7|63.59|62.79|63.49|62.69|15
1654115250000|2022-06-01 20:27:30|63.49|62.69|63.43|62.63|63.49|62.69|63.4|62.6|19
1654115260000|2022-06-01 20:27:40|63.4|62.6|63.31|62.51|63.43|62.63|63.29|62.49|22
1654115270000|2022-06-01 20:27:50|63.32|62.52|63.4|62.6|63.4|62.6|63.28|62.48|21
1654115280000|2022-06-01 20:28:00|63.41|62.61|63.48|62.68|63.51|62.71|63.39|62.59|27
1654115290000|2022-06-01 20:28:10|63.49|62.69|63.39|62.59|63.49|62.69|63.38|62.58|19
1654115300000|2022-06-01 20:28:20|63.4|62.6|63.37|62.57|63.44|62.64|63.37|62.57|21
1654115310000|2022-06-01 20:28:30|63.36|62.56|62.92|62.12|63.36|62.56|62.89|62.09|29
1654115320000|2022-06-01 20:28:40|62.97|62.17|62.96|62.16|62.98|62.18|62.89|62.09|24
1654115330000|2022-06-01 20:28:50|62.95|62.15|62.99|62.19|63.04|62.24|62.95|62.15|19
1654115340000|2022-06-01 20:29:00|63|62.2|62.86|62.06|63|62.2|62.86|62.06|26
1654115350000|2022-06-01 20:29:10|62.85|62.05|62.56|61.76|62.85|62.05|62.56|61.76|33
1654115360000|2022-06-01 20:29:20|62.58|61.78|62.73|61.93|62.74|61.94|62.56|61.76|25
1654115370000|2022-06-01 20:29:30|62.72|61.92|62.77|61.97|62.79|61.99|62.71|61.91|25
1654115380000|2022-06-01 20:29:40|62.74|61.94|62.7|61.9|62.74|61.94|62.66|61.86|27
1654115390000|2022-06-01 20:29:50|62.71|61.91|62.85|62.05|62.85|62.05|62.71|61.91|29
1654115400000|2022-06-01 20:30:00|62.86|62.06|62.83|62.03|62.89|62.09|62.83|62.03|15
1654115410000|2022-06-01 20:30:10|62.8|62|62.82|62.02|62.87|62.07|62.8|62|18
1654115420000|2022-06-01 20:30:20|62.81|62.01|62.78|61.98|62.82|62.02|62.76|61.96|22
1654115430000|2022-06-01 20:30:30|62.77|61.97|62.77|61.97|62.79|61.99|62.76|61.96|14
1654115440000|2022-06-01 20:30:40|62.74|61.94|62.7|61.9|62.74|61.94|62.68|61.88|23
1654115450000|2022-06-01 20:30:50|62.69|61.89|62.69|61.89|62.73|61.93|62.66|61.86|16
1654115460000|2022-06-01 20:31:00|62.7|61.9|62.77|61.97|62.78|61.98|62.69|61.89|14
1654115470000|2022-06-01 20:31:10|62.79|61.99|62.72|61.92|62.79|61.99|62.72|61.92|22
1654115480000|2022-06-01 20:31:20|62.75|61.95|62.58|61.78|62.75|61.95|62.58|61.78|24
1654115490000|2022-06-01 20:31:30|62.56|61.76|62.49|61.69|62.56|61.76|62.48|61.68|16
1654115500000|2022-06-01 20:31:40|62.48|61.68|62.25|61.45|62.48|61.68|62.22|61.42|31
1654115510000|2022-06-01 20:31:50|62.27|61.47|62.27|61.47|62.31|61.51|62.26|61.46|25
1654115520000|2022-06-01 20:32:00|62.25|61.45|62.11|61.31|62.25|61.45|62.11|61.31|19
1654115530000|2022-06-01 20:32:10|62.12|61.32|62.24|61.44|62.24|61.44|62.12|61.32|25
1654115540000|2022-06-01 20:32:20|62.27|61.47|62.42|61.62|62.44|61.64|62.27|61.47|26
1654115550000|2022-06-01 20:32:30|62.43|61.63|62.51|61.71|62.51|61.71|62.41|61.61|25
1654115560000|2022-06-01 20:32:40|62.5|61.7|62.5|61.7|62.53|61.73|62.49|61.69|22
1654115570000|2022-06-01 20:32:50|62.51|61.71|62.42|61.62|62.52|61.72|62.42|61.62|21
1654115580000|2022-06-01 20:33:00|62.43|61.63|62.49|61.69|62.49|61.69|62.4|61.6|18
1654115590000|2022-06-01 20:33:10|62.5|61.7|62.74|61.94|62.74|61.94|62.5|61.7|28
1654115600000|2022-06-01 20:33:20|62.75|61.95|62.73|61.93|62.76|61.96|62.7|61.9|16
1654115610000|2022-06-01 20:33:30|62.75|61.95|62.74|61.94|62.76|61.96|62.71|61.91|13
1654115620000|2022-06-01 20:33:40|62.72|61.92|62.69|61.89|62.74|61.94|62.63|61.83|25
1654115630000|2022-06-01 20:33:50|62.7|61.9|62.68|61.88|62.7|61.9|62.67|61.87|18
1654115640000|2022-06-01 20:34:00|62.65|61.85|62.71|61.91|62.71|61.91|62.63|61.83|21
1654115650000|2022-06-01 20:34:10|62.72|61.92|62.84|62.04|62.84|62.04|62.7|61.9|24
1654115660000|2022-06-01 20:34:20|62.81|62.01|62.81|62.01|62.82|62.02|62.78|61.98|19
1654115670000|2022-06-01 20:34:30|62.83|62.03|62.81|62.01|62.89|62.09|62.8|62|19
1654115680000|2022-06-01 20:34:40|62.8|62|62.73|61.93|62.81|62.01|62.72|61.92|17
1654115690000|2022-06-01 20:34:50|62.74|61.94|62.7|61.9|62.75|61.95|62.7|61.9|13
1654115700000|2022-06-01 20:35:00|62.71|61.91|62.78|61.98|62.81|62.01|62.71|61.91|20
1654115710000|2022-06-01 20:35:10|62.75|61.95|62.75|61.95|62.81|62.01|62.72|61.92|22
1654115720000|2022-06-01 20:35:20|62.76|61.96|62.74|61.94|62.76|61.96|62.72|61.92|22
1654115730000|2022-06-01 20:35:30|62.75|61.95|62.7|61.9|62.76|61.96|62.7|61.9|16
1654115740000|2022-06-01 20:35:40|62.69|61.89|62.68|61.88|62.69|61.89|62.66|61.86|16
1654115750000|2022-06-01 20:35:50|62.67|61.87|62.74|61.94|62.74|61.94|62.67|61.87|15
1654115760000|2022-06-01 20:36:00|62.72|61.92|62.73|61.93|62.73|61.93|62.7|61.9|11
1654115770000|2022-06-01 20:36:10|62.71|61.91|62.68|61.88|62.72|61.92|62.68|61.88|12
1654115780000|2022-06-01 20:36:20|62.67|61.87|62.6|61.8|62.7|61.9|62.6|61.8|22
1654115790000|2022-06-01 20:36:30|62.59|61.79|62.6|61.8|62.6|61.8|62.57|61.77|13
1654115800000|2022-06-01 20:36:40|62.59|61.79|62.53|61.73|62.63|61.83|62.52|61.72|16
1654115810000|2022-06-01 20:36:50|62.55|61.75|62.64|61.84|62.64|61.84|62.54|61.74|24
1654115820000|2022-06-01 20:37:00|62.63|61.83|62.6|61.8|62.63|61.83|62.57|61.77|19
1654115830000|2022-06-01 20:37:10|62.61|61.81|62.64|61.84|62.64|61.84|62.61|61.81|12
1654115840000|2022-06-01 20:37:20|62.63|61.83|62.53|61.73|62.63|61.83|62.51|61.71|17
1654115850000|2022-06-01 20:37:30|62.52|61.72|62.6|61.8|62.6|61.8|62.5|61.7|16
1654115860000|2022-06-01 20:37:40|62.61|61.81|62.72|61.92|62.73|61.93|62.59|61.79|15
1654115870000|2022-06-01 20:37:50|62.71|61.91|62.61|61.81|62.73|61.93|62.6|61.8|21
1654115880000|2022-06-01 20:38:00|62.6|61.8|62.62|61.82|62.64|61.84|62.6|61.8|17
1654115890000|2022-06-01 20:38:10|62.61|61.81|62.63|61.83|62.69|61.89|62.61|61.81|16
1654115900000|2022-06-01 20:38:20|62.62|61.82|62.62|61.82|62.63|61.83|62.61|61.81|7
1654115910000|2022-06-01 20:38:30|62.63|61.83|62.71|61.91|62.71|61.91|62.6|61.8|18
1654115920000|2022-06-01 20:38:40|62.7|61.9|62.69|61.89|62.74|61.94|62.68|61.88|16
1654115930000|2022-06-01 20:38:50|62.68|61.88|62.66|61.86|62.69|61.89|62.66|61.86|10
1654115940000|2022-06-01 20:39:00|62.65|61.85|62.71|61.91|62.71|61.91|62.62|61.82|12
1654115950000|2022-06-01 20:39:10|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|9
1654115960000|2022-06-01 20:39:20|62.69|61.89|62.7|61.9|62.73|61.93|62.68|61.88|12
1654115970000|2022-06-01 20:39:30|62.71|61.91|62.7|61.9|62.71|61.91|62.69|61.89|12
1654115980000|2022-06-01 20:39:40|62.69|61.89|62.7|61.9|62.7|61.9|62.67|61.87|20
1654115990000|2022-06-01 20:39:50|62.69|61.89|62.69|61.89|62.71|61.91|62.68|61.88|19
1654116000000|2022-06-01 20:40:00|62.7|61.9|62.74|61.94|62.74|61.94|62.7|61.9|14
1654116010000|2022-06-01 20:40:10|62.75|61.95|62.71|61.91|62.76|61.96|62.7|61.9|9
1654116020000|2022-06-01 20:40:20|62.72|61.92|62.71|61.91|62.72|61.92|62.7|61.9|6
1654116030000|2022-06-01 20:40:30|62.66|61.86|62.6|61.8|62.68|61.88|62.6|61.8|10
1654116040000|2022-06-01 20:40:40|62.59|61.79|62.51|61.71|62.6|61.8|62.5|61.7|10
1654116050000|2022-06-01 20:40:50|62.52|61.72|62.54|61.74|62.55|61.75|62.5|61.7|10
1654116060000|2022-06-01 20:41:00|62.55|61.75|62.5|61.7|62.55|61.75|62.49|61.69|12
1654116070000|2022-06-01 20:41:10|62.49|61.69|62.7|61.9|62.7|61.9|62.49|61.69|19
1654116080000|2022-06-01 20:41:20|62.68|61.88|62.71|61.91|62.72|61.92|62.67|61.87|23
1654116090000|2022-06-01 20:41:30|62.73|61.93|62.7|61.9|62.73|61.93|62.7|61.9|6
1654116100000|2022-06-01 20:41:40|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|8
1654116110000|2022-06-01 20:41:50|62.71|61.91|62.71|61.91|62.73|61.93|62.71|61.91|25
1654116120000|2022-06-01 20:42:00|62.72|61.92|62.77|61.97|62.8|62|62.71|61.91|20
1654116130000|2022-06-01 20:42:10|62.75|61.95|62.78|61.98|62.79|61.99|62.73|61.93|18
1654116140000|2022-06-01 20:42:20|62.77|61.97|62.89|62.09|62.89|62.09|62.75|61.95|23
1654116150000|2022-06-01 20:42:30|62.88|62.08|62.88|62.08|62.89|62.09|62.82|62.02|23
1654116160000|2022-06-01 20:42:40|62.83|62.03|62.88|62.08|62.89|62.09|62.83|62.03|11
1654116170000|2022-06-01 20:42:50|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|8
1654116180000|2022-06-01 20:43:00|62.92|62.12|62.95|62.15|62.96|62.16|62.92|62.12|16
1654116190000|2022-06-01 20:43:10|62.94|62.14|62.88|62.08|62.95|62.15|62.87|62.07|19
1654116200000|2022-06-01 20:43:20|62.89|62.09|62.84|62.04|62.89|62.09|62.81|62.01|15
1654116210000|2022-06-01 20:43:30|62.85|62.05|62.8|62|62.85|62.05|62.8|62|20
1654116220000|2022-06-01 20:43:40|62.79|61.99|62.81|62.01|62.81|62.01|62.78|61.98|14
1654116230000|2022-06-01 20:43:50|62.78|61.98|62.79|61.99|62.8|62|62.78|61.98|7
1654116240000|2022-06-01 20:44:00|62.78|61.98|62.77|61.97|62.81|62.01|62.77|61.97|13
1654116250000|2022-06-01 20:44:10|62.78|61.98|62.78|61.98|62.79|61.99|62.76|61.96|18
1654116260000|2022-06-01 20:44:20|62.77|61.97|62.78|61.98|62.81|62.01|62.76|61.96|13
1654116270000|2022-06-01 20:44:30|62.79|61.99|62.78|61.98|62.79|61.99|62.78|61.98|10
1654116280000|2022-06-01 20:44:40|62.77|61.97|62.78|61.98|62.78|61.98|62.76|61.96|9
1654116290000|2022-06-01 20:44:50|62.81|62.01|62.77|61.97|62.81|62.01|62.77|61.97|13
1654116300000|2022-06-01 20:45:00|62.78|61.98|62.7|61.9|62.79|61.99|62.7|61.9|19
1654116310000|2022-06-01 20:45:10|62.69|61.89|62.8|62|62.8|62|62.69|61.89|17
1654116320000|2022-06-01 20:45:20|62.79|61.99|62.81|62.01|62.81|62.01|62.78|61.98|16
1654116330000|2022-06-01 20:45:30|62.82|62.02|62.83|62.03|62.84|62.04|62.8|62|13
1654116340000|2022-06-01 20:45:40|62.84|62.04|62.92|62.12|62.92|62.12|62.84|62.04|11
1654116350000|2022-06-01 20:45:50|62.91|62.11|62.91|62.11|62.92|62.12|62.89|62.09|13
1654116360000|2022-06-01 20:46:00|62.89|62.09|62.94|62.14|62.94|62.14|62.88|62.08|17
1654116370000|2022-06-01 20:46:10|62.93|62.13|62.88|62.08|62.94|62.14|62.88|62.08|19
1654116380000|2022-06-01 20:46:20|62.89|62.09|62.87|62.07|62.91|62.11|62.82|62.02|19
1654116390000|2022-06-01 20:46:30|62.89|62.09|62.89|62.09|62.91|62.11|62.87|62.07|13
1654116400000|2022-06-01 20:46:40|62.88|62.08|62.8|62|62.89|62.09|62.78|61.98|17
1654116410000|2022-06-01 20:46:50|62.79|61.99|62.78|61.98|62.79|61.99|62.77|61.97|12
1654116420000|2022-06-01 20:47:00|62.79|61.99|62.83|62.03|62.84|62.04|62.78|61.98|19
1654116430000|2022-06-01 20:47:10|62.82|62.02|62.89|62.09|62.92|62.12|62.81|62.01|20
1654116440000|2022-06-01 20:47:20|62.88|62.08|62.91|62.11|62.92|62.12|62.87|62.07|13
1654116450000|2022-06-01 20:47:30|62.88|62.08|62.88|62.08|62.89|62.09|62.86|62.06|16
1654116460000|2022-06-01 20:47:40|62.86|62.06|62.82|62.02|62.88|62.08|62.82|62.02|17
1654116470000|2022-06-01 20:47:50|62.81|62.01|62.87|62.07|62.89|62.09|62.81|62.01|20
1654116480000|2022-06-01 20:48:00|62.88|62.08|62.9|62.1|62.9|62.1|62.87|62.07|18
1654116490000|2022-06-01 20:48:10|62.91|62.11|62.88|62.08|62.91|62.11|62.88|62.08|10
1654116500000|2022-06-01 20:48:20|62.89|62.09|62.93|62.13|62.93|62.13|62.88|62.08|18
1654116510000|2022-06-01 20:48:30|62.92|62.12|62.94|62.14|62.94|62.14|62.91|62.11|15
1654116520000|2022-06-01 20:48:40|62.95|62.15|63.02|62.22|63.02|62.22|62.95|62.15|19
1654116530000|2022-06-01 20:48:50|63.01|62.21|62.99|62.19|63.01|62.21|62.97|62.17|18
1654116540000|2022-06-01 20:49:00|63|62.2|63.09|62.29|63.1|62.3|63|62.2|16
1654116550000|2022-06-01 20:49:10|63.1|62.3|63.15|62.35|63.15|62.35|63.08|62.28|15
1654116560000|2022-06-01 20:49:20|63.14|62.34|63.15|62.35|63.15|62.35|63.13|62.33|16
1654116570000|2022-06-01 20:49:30|63.14|62.34|62.97|62.17|63.15|62.35|62.97|62.17|25
1654116580000|2022-06-01 20:49:40|62.99|62.19|62.98|62.18|63|62.2|62.95|62.15|20
1654116590000|2022-06-01 20:49:50|62.97|62.17|63.02|62.22|63.02|62.22|62.97|62.17|14
1654116600000|2022-06-01 20:50:00|63.04|62.24|63.09|62.29|63.13|62.33|63.03|62.23|21
1654116610000|2022-06-01 20:50:10|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|12
1654116620000|2022-06-01 20:50:20|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|4
1654116630000|2022-06-01 20:50:30|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|7
1654116640000|2022-06-01 20:50:40|63.09|62.29|63.13|62.33|63.13|62.33|63.09|62.29|8
1654116650000|2022-06-01 20:50:50|63.12|62.32|63.11|62.31|63.13|62.33|63.09|62.29|17
1654116660000|2022-06-01 20:51:00|63.12|62.32|63.13|62.33|63.13|62.33|63.11|62.31|8
1654116670000|2022-06-01 20:51:10|63.11|62.31|63.13|62.33|63.13|62.33|63.11|62.31|9
1654116680000|2022-06-01 20:51:20|63.14|62.34|63.14|62.34|63.15|62.35|63.13|62.33|9
1654116690000|2022-06-01 20:51:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|10
1654116700000|2022-06-01 20:51:40|63.15|62.35|63.15|62.35|63.16|62.36|63.13|62.33|15
1654116710000|2022-06-01 20:51:50|63.14|62.34|63.22|62.42|63.23|62.43|63.14|62.34|23
1654116720000|2022-06-01 20:52:00|63.23|62.43|63.17|62.37|63.25|62.45|63.16|62.36|21
1654116730000|2022-06-01 20:52:10|63.15|62.35|63.14|62.34|63.17|62.37|63.13|62.33|23
1654116740000|2022-06-01 20:52:20|63.15|62.35|63.16|62.36|63.16|62.36|63.13|62.33|11
1654116750000|2022-06-01 20:52:30|63.15|62.35|63.21|62.41|63.21|62.41|63.14|62.34|14
1654116760000|2022-06-01 20:52:40|63.22|62.42|63.19|62.39|63.23|62.43|63.18|62.38|17
1654116770000|2022-06-01 20:52:50|63.18|62.38|63.17|62.37|63.18|62.38|63.16|62.36|8
1654116780000|2022-06-01 20:53:00|63.16|62.36|63.14|62.34|63.19|62.39|63.14|62.34|20
1654116790000|2022-06-01 20:53:10|63.13|62.33|63.1|62.3|63.13|62.33|63.1|62.3|8
1654116800000|2022-06-01 20:53:20|63.09|62.29|63.23|62.43|63.23|62.43|63.09|62.29|12
1654116810000|2022-06-01 20:53:30|63.22|62.42|63.17|62.37|63.23|62.43|63.17|62.37|13
1654116820000|2022-06-01 20:53:40|63.18|62.38|63.14|62.34|63.18|62.38|63.13|62.33|16
1654116830000|2022-06-01 20:53:50|63.13|62.33|63.11|62.31|63.16|62.36|63.11|62.31|12
1654116840000|2022-06-01 20:54:00|63.12|62.32|63.11|62.31|63.14|62.34|63.11|62.31|6
1654116850000|2022-06-01 20:54:10|63.1|62.3|63.09|62.29|63.11|62.31|63.07|62.27|15
1654116860000|2022-06-01 20:54:20|63.1|62.3|63.08|62.28|63.11|62.31|63.08|62.28|11
1654116870000|2022-06-01 20:54:30|63.09|62.29|63.08|62.28|63.11|62.31|63.07|62.27|12
1654116880000|2022-06-01 20:54:40|63.09|62.29|63.01|62.21|63.1|62.3|63|62.2|19
1654116890000|2022-06-01 20:54:50|63|62.2|63.02|62.22|63.09|62.29|63|62.2|19
1654116900000|2022-06-01 20:55:00|63.01|62.21|62.95|62.15|63.02|62.22|62.94|62.14|16
1654116910000|2022-06-01 20:55:10|62.96|62.16|62.99|62.19|63.02|62.22|62.93|62.13|21
1654116920000|2022-06-01 20:55:20|63|62.2|63.03|62.23|63.04|62.24|63|62.2|11
1654116930000|2022-06-01 20:55:30|63.04|62.24|63.02|62.22|63.04|62.24|63.01|62.21|5
1654116940000|2022-06-01 20:55:40|63.03|62.23|63.04|62.24|63.04|62.24|63.01|62.21|12
1654116950000|2022-06-01 20:55:50|63.05|62.25|63.03|62.23|63.05|62.25|63.03|62.23|4
1654116960000|2022-06-01 20:56:00|63.04|62.24|63.02|62.22|63.05|62.25|63|62.2|11
1654116970000|2022-06-01 20:56:10|63.01|62.21|63.04|62.24|63.04|62.24|63.01|62.21|11
1654116980000|2022-06-01 20:56:20|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|8
1654116990000|2022-06-01 20:56:30|63.03|62.23|63.05|62.25|63.06|62.26|63.03|62.23|7
1654117000000|2022-06-01 20:56:40|63.04|62.24|63.09|62.29|63.1|62.3|63.04|62.24|16
1654117010000|2022-06-01 20:56:50|63.07|62.27|63.1|62.3|63.1|62.3|63.02|62.22|16
1654117020000|2022-06-01 20:57:00|63.09|62.29|63.18|62.38|63.19|62.39|63.09|62.29|15
1654117030000|2022-06-01 20:57:10|63.17|62.37|63.15|62.35|63.18|62.38|63.15|62.35|8
1654117040000|2022-06-01 20:57:20|63.14|62.34|63.1|62.3|63.19|62.39|63.1|62.3|14
1654117050000|2022-06-01 20:57:30|63.07|62.27|63.18|62.38|63.23|62.43|63.03|62.23|30
1654117060000|2022-06-01 20:57:40|63.17|62.37|63.22|62.42|63.23|62.43|63.16|62.36|20
1654117070000|2022-06-01 20:57:50|63.23|62.43|63.19|62.39|63.23|62.43|63.19|62.39|14
1654117080000|2022-06-01 20:58:00|63.18|62.38|63.22|62.42|63.23|62.43|63.18|62.38|12
1654117090000|2022-06-01 20:58:10|63.21|62.41|63.15|62.35|63.22|62.42|63.15|62.35|17
1654117100000|2022-06-01 20:58:20|63.14|62.34|63.2|62.4|63.23|62.43|63.14|62.34|16
1654117110000|2022-06-01 20:58:30|63.21|62.41|63.2|62.4|63.22|62.42|63.19|62.39|10
1654117120000|2022-06-01 20:58:40|63.22|62.42|63.24|62.44|63.24|62.44|63.2|62.4|13
1654117130000|2022-06-01 20:58:50|63.25|62.45|63.23|62.43|63.25|62.45|63.22|62.42|3
1654117140000|2022-06-01 20:59:00|63.22|62.42|63.17|62.37|63.22|62.42|63.17|62.37|18
1654117150000|2022-06-01 20:59:10|63.18|62.38|63.18|62.38|63.22|62.42|63.17|62.37|12
1654117160000|2022-06-01 20:59:20|63.16|62.36|63.2|62.4|63.21|62.41|63.13|62.33|21
1654117170000|2022-06-01 20:59:30|63.21|62.41|63.19|62.39|63.21|62.41|63.17|62.37|6
1654117180000|2022-06-01 20:59:40|63.2|62.4|63.21|62.41|63.22|62.42|63.2|62.4|8
1654117190000|2022-06-01 20:59:50|63.2|62.4|63.19|62.39|63.21|62.41|63.18|62.38|8
1654117200000|2022-06-01 21:00:00|63.18|62.38|63.12|62.32|63.18|62.38|63.08|62.28|22
1654117210000|2022-06-01 21:00:10|63.13|62.33|63.19|62.39|63.21|62.41|63.13|62.33|19
1654117220000|2022-06-01 21:00:20|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|8
1654117230000|2022-06-01 21:00:30|63.18|62.38|63.12|62.32|63.18|62.38|63.12|62.32|10
1654117240000|2022-06-01 21:00:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654117250000|2022-06-01 21:00:50|63.15|62.35|63.19|62.39|63.21|62.41|63.15|62.35|9
1654117260000|2022-06-01 21:01:00|63.2|62.4|63.15|62.35|63.2|62.4|63.14|62.34|9
1654117270000|2022-06-01 21:01:10|63.14|62.34|63.12|62.32|63.15|62.35|63.11|62.31|10
1654117280000|2022-06-01 21:01:20|63.11|62.31|63.12|62.32|63.13|62.33|63.11|62.31|10
1654117290000|2022-06-01 21:01:30|63.13|62.33|63.14|62.34|63.14|62.34|63.12|62.32|8
1654117300000|2022-06-01 21:01:40|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|3
1654117310000|2022-06-01 21:01:50|63.14|62.34|63.13|62.33|63.15|62.35|63.13|62.33|4
1654117320000|2022-06-01 21:02:00|63.12|62.32|63.1|62.3|63.13|62.33|63.09|62.29|9
1654117330000|2022-06-01 21:02:10|63.09|62.29|62.97|62.17|63.1|62.3|62.97|62.17|11
1654117340000|2022-06-01 21:02:20|62.96|62.16|62.99|62.19|63|62.2|62.96|62.16|8
1654117350000|2022-06-01 21:02:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654117360000|2022-06-01 21:02:40|63|62.2|63.04|62.24|63.04|62.24|63|62.2|11
1654117370000|2022-06-01 21:02:50|63.03|62.23|62.98|62.18|63.03|62.23|62.98|62.18|13
1654117380000|2022-06-01 21:03:00|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|5
1654117390000|2022-06-01 21:03:10|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1654117400000|2022-06-01 21:03:20|62.99|62.19|62.98|62.18|63|62.2|62.98|62.18|18
1654117420000|2022-06-01 21:03:40|62.97|62.17|62.99|62.19|62.99|62.19|62.95|62.15|7
1654117430000|2022-06-01 21:03:50|63|62.2|63|62.2|63|62.2|62.94|62.14|13
1654117440000|2022-06-01 21:04:00|62.99|62.19|62.92|62.12|62.99|62.19|62.91|62.11|11
1654117450000|2022-06-01 21:04:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1654117460000|2022-06-01 21:04:20|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|5
1654117480000|2022-06-01 21:04:40|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1654117490000|2022-06-01 21:04:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654117500000|2022-06-01 21:05:00|62.94|62.14|62.93|62.13|62.96|62.16|62.93|62.13|10
1654117510000|2022-06-01 21:05:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|6
1654117520000|2022-06-01 21:05:20|62.94|62.14|62.91|62.11|62.94|62.14|62.91|62.11|8
1654117530000|2022-06-01 21:05:30|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|5
1654117540000|2022-06-01 21:05:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|4
1654117550000|2022-06-01 21:05:50|62.97|62.17|62.99|62.19|62.99|62.19|62.97|62.17|7
1654117560000|2022-06-01 21:06:00|63|62.2|63.09|62.29|63.1|62.3|62.99|62.19|16
1654117570000|2022-06-01 21:06:10|63.1|62.3|63.11|62.31|63.11|62.31|63.08|62.28|12
1654117580000|2022-06-01 21:06:20|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1654117590000|2022-06-01 21:06:30|63.11|62.31|63.1|62.3|63.11|62.31|63.09|62.29|6
1654117600000|2022-06-01 21:06:40|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|5
1654117610000|2022-06-01 21:06:50|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654117620000|2022-06-01 21:07:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|4
1654117630000|2022-06-01 21:07:10|63.12|62.32|63.14|62.34|63.14|62.34|63.11|62.31|5
1654117640000|2022-06-01 21:07:20|63.13|62.33|63.13|62.33|63.14|62.34|63.12|62.32|9
1654117650000|2022-06-01 21:07:30|63.14|62.34|63.15|62.35|63.15|62.35|63.13|62.33|6
1654117660000|2022-06-01 21:07:40|63.14|62.34|63.12|62.32|63.14|62.34|63.11|62.31|7
1654117670000|2022-06-01 21:07:50|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|11
1654117680000|2022-06-01 21:08:00|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|5
1654117690000|2022-06-01 21:08:10|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654117700000|2022-06-01 21:08:20|63.15|62.35|63.15|62.35|63.16|62.36|63.13|62.33|15
1654117710000|2022-06-01 21:08:30|63.14|62.34|63.11|62.31|63.14|62.34|63.11|62.31|4
1654117720000|2022-06-01 21:08:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654117730000|2022-06-01 21:08:50|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654117740000|2022-06-01 21:09:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654117750000|2022-06-01 21:09:10|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654117770000|2022-06-01 21:09:30|63.13|62.33|63.13|62.33|63.14|62.34|63.12|62.32|7
1654117790000|2022-06-01 21:09:50|63.14|62.34|63.2|62.4|63.2|62.4|63.14|62.34|6
1654117800000|2022-06-01 21:10:00|63.19|62.39|63.19|62.39|63.21|62.41|63.18|62.38|12
1654117810000|2022-06-01 21:10:10|63.18|62.38|63.2|62.4|63.2|62.4|63.18|62.38|7
1654117820000|2022-06-01 21:10:20|63.19|62.39|63.21|62.41|63.21|62.41|63.17|62.37|5
1654117830000|2022-06-01 21:10:30|63.19|62.39|63.2|62.4|63.22|62.42|63.19|62.39|14
1654117840000|2022-06-01 21:10:40|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|7
1654117850000|2022-06-01 21:10:50|63.22|62.42|63.21|62.41|63.22|62.42|63.2|62.4|11
1654117860000|2022-06-01 21:11:00|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|5
1654117880000|2022-06-01 21:11:20|63.23|62.43|63.24|62.44|63.25|62.45|63.22|62.42|10
1654117890000|2022-06-01 21:11:30|63.25|62.45|63.22|62.42|63.25|62.45|63.21|62.41|9
1654117900000|2022-06-01 21:11:40|63.21|62.41|63.19|62.39|63.21|62.41|63.18|62.38|11
1654117910000|2022-06-01 21:11:50|63.2|62.4|63.23|62.43|63.23|62.43|63.2|62.4|12
1654117920000|2022-06-01 21:12:00|63.22|62.42|63.23|62.43|63.24|62.44|63.2|62.4|11
1654117930000|2022-06-01 21:12:10|63.24|62.44|63.21|62.41|63.24|62.44|63.21|62.41|10
1654117940000|2022-06-01 21:12:20|63.22|62.42|63.2|62.4|63.22|62.42|63.19|62.39|7
1654117950000|2022-06-01 21:12:30|63.19|62.39|63.23|62.43|63.23|62.43|63.19|62.39|7
1654117960000|2022-06-01 21:12:40|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654117970000|2022-06-01 21:12:50|63.25|62.45|63.25|62.45|63.26|62.46|63.24|62.44|11
1654117980000|2022-06-01 21:13:00|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|6
1654117990000|2022-06-01 21:13:10|63.26|62.46|63.22|62.42|63.26|62.46|63.2|62.4|12
1654118000000|2022-06-01 21:13:20|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|7
1654118010000|2022-06-01 21:13:30|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654118020000|2022-06-01 21:13:40|63.22|62.42|63.2|62.4|63.23|62.43|63.2|62.4|7
1654118030000|2022-06-01 21:13:50|63.23|62.43|63.21|62.41|63.23|62.43|63.19|62.39|10
1654118040000|2022-06-01 21:14:00|63.2|62.4|63.18|62.38|63.21|62.41|63.17|62.37|10
1654118050000|2022-06-01 21:14:10|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|3
1654118060000|2022-06-01 21:14:20|63.2|62.4|63.14|62.34|63.21|62.41|63.14|62.34|15
1654118070000|2022-06-01 21:14:30|63.15|62.35|63.15|62.35|63.16|62.36|63.13|62.33|14
1654118080000|2022-06-01 21:14:40|63.14|62.34|63.16|62.36|63.16|62.36|63.14|62.34|5
1654118090000|2022-06-01 21:14:50|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|10
1654118100000|2022-06-01 21:15:00|63.15|62.35|63.15|62.35|63.16|62.36|63.14|62.34|12
1654118110000|2022-06-01 21:15:10|63.14|62.34|63.14|62.34|63.16|62.36|63.14|62.34|11
1654118120000|2022-06-01 21:15:20|63.15|62.35|63.11|62.31|63.15|62.35|63.11|62.31|8
1654118130000|2022-06-01 21:15:30|63.12|62.32|63.15|62.35|63.15|62.35|63.12|62.32|6
1654118140000|2022-06-01 21:15:40|63.13|62.33|63.11|62.31|63.15|62.35|63.11|62.31|14
1654118150000|2022-06-01 21:15:50|63.1|62.3|63.12|62.32|63.13|62.33|63.08|62.28|18
1654118160000|2022-06-01 21:16:00|63.09|62.29|63.1|62.3|63.12|62.32|63.09|62.29|9
1654118170000|2022-06-01 21:16:10|63.11|62.31|63.09|62.29|63.11|62.31|63.08|62.28|14
1654118180000|2022-06-01 21:16:20|63.07|62.27|63.05|62.25|63.07|62.27|63.03|62.23|12
1654118190000|2022-06-01 21:16:30|63.03|62.23|63.06|62.26|63.06|62.26|63.03|62.23|11
1654118200000|2022-06-01 21:16:40|63.05|62.25|63.05|62.25|63.06|62.26|63.03|62.23|16
1654118210000|2022-06-01 21:16:50|63.06|62.26|63.04|62.24|63.06|62.26|63.03|62.23|12
1654118220000|2022-06-01 21:17:00|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|7
1654118230000|2022-06-01 21:17:10|63.04|62.24|63.06|62.26|63.06|62.26|63.04|62.24|9
1654118240000|2022-06-01 21:17:20|63.04|62.24|63.06|62.26|63.06|62.26|63.04|62.24|4
1654118250000|2022-06-01 21:17:30|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|7
1654118260000|2022-06-01 21:17:40|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|5
1654118270000|2022-06-01 21:17:50|63.07|62.27|63.06|62.26|63.07|62.27|63.05|62.25|4
1654118280000|2022-06-01 21:18:00|63.05|62.25|63.05|62.25|63.06|62.26|63.05|62.25|7
1654118310000|2022-06-01 21:18:30|63.06|62.26|63.05|62.25|63.06|62.26|63.04|62.24|6
1654118320000|2022-06-01 21:18:40|63.04|62.24|63.03|62.23|63.05|62.25|63.03|62.23|8
1654118330000|2022-06-01 21:18:50|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654118340000|2022-06-01 21:19:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|6
1654118350000|2022-06-01 21:19:10|63.04|62.24|63.05|62.25|63.05|62.25|63.03|62.23|10
1654118360000|2022-06-01 21:19:20|63.04|62.24|63.06|62.26|63.06|62.26|63.03|62.23|11
1654118370000|2022-06-01 21:19:30|63.05|62.25|63.04|62.24|63.06|62.26|63.04|62.24|13
1654118380000|2022-06-01 21:19:40|63.05|62.25|63.04|62.24|63.05|62.25|63.03|62.23|8
1654118390000|2022-06-01 21:19:50|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|3
1654118400000|2022-06-01 21:20:00|63.06|62.26|63.04|62.24|63.06|62.26|63.04|62.24|2
1654118410000|2022-06-01 21:20:10|63.05|62.25|63.03|62.23|63.05|62.25|63.03|62.23|15
1654118420000|2022-06-01 21:20:20|63.02|62.22|63|62.2|63.03|62.23|63|62.2|7
1654118430000|2022-06-01 21:20:30|63.01|62.21|63.01|62.21|63.03|62.23|63|62.2|13
1654118440000|2022-06-01 21:20:40|63.02|62.22|63.01|62.21|63.04|62.24|63.01|62.21|9
1654118450000|2022-06-01 21:20:50|63|62.2|63.01|62.21|63.02|62.22|62.99|62.19|11
1654118460000|2022-06-01 21:21:00|63|62.2|63.03|62.23|63.03|62.23|63|62.2|10
1654118470000|2022-06-01 21:21:10|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|5
1654118480000|2022-06-01 21:21:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654118500000|2022-06-01 21:21:40|63.02|62.22|63.03|62.23|63.03|62.23|63.01|62.21|5
1654118510000|2022-06-01 21:21:50|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|8
1654118520000|2022-06-01 21:22:00|63.04|62.24|63.04|62.24|63.05|62.25|63.03|62.23|12
1654118530000|2022-06-01 21:22:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1654118540000|2022-06-01 21:22:20|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|13
1654118550000|2022-06-01 21:22:30|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|8
1654118560000|2022-06-01 21:22:40|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|6
1654118570000|2022-06-01 21:22:50|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|4
1654118580000|2022-06-01 21:23:00|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|8
1654118590000|2022-06-01 21:23:10|63.06|62.26|63.11|62.31|63.11|62.31|63.05|62.25|10
1654118600000|2022-06-01 21:23:20|63.1|62.3|63.12|62.32|63.12|62.32|63.1|62.3|5
1654118610000|2022-06-01 21:23:30|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|5
1654118620000|2022-06-01 21:23:40|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654118630000|2022-06-01 21:23:50|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|5
1654118640000|2022-06-01 21:24:00|63.12|62.32|63.13|62.33|63.13|62.33|63.11|62.31|10
1654118650000|2022-06-01 21:24:10|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|11
1654118660000|2022-06-01 21:24:20|63.13|62.33|63.14|62.34|63.15|62.35|63.13|62.33|4
1654118670000|2022-06-01 21:24:30|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|3
1654118680000|2022-06-01 21:24:40|63.14|62.34|63.13|62.33|63.16|62.36|63.12|62.32|12
1654118690000|2022-06-01 21:24:50|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654118700000|2022-06-01 21:25:00|63.13|62.33|63.11|62.31|63.14|62.34|63.1|62.3|12
1654118710000|2022-06-01 21:25:10|63.12|62.32|63.13|62.33|63.13|62.33|63.1|62.3|4
1654118720000|2022-06-01 21:25:20|63.12|62.32|63.12|62.32|63.13|62.33|63.1|62.3|12
1654118730000|2022-06-01 21:25:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654118740000|2022-06-01 21:25:40|63.11|62.31|63.13|62.33|63.13|62.33|63.1|62.3|14
1654118750000|2022-06-01 21:25:50|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1654118760000|2022-06-01 21:26:00|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|4
1654118770000|2022-06-01 21:26:10|63.15|62.35|63.14|62.34|63.15|62.35|63.13|62.33|8
1654118780000|2022-06-01 21:26:20|63.13|62.33|63.15|62.35|63.15|62.35|63.13|62.33|5
1654118790000|2022-06-01 21:26:30|63.14|62.34|63.15|62.35|63.15|62.35|63.13|62.33|14
1654118800000|2022-06-01 21:26:40|63.14|62.34|63.15|62.35|63.16|62.36|63.14|62.34|6
1654118810000|2022-06-01 21:26:50|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|4
1654118820000|2022-06-01 21:27:00|63.14|62.34|63.16|62.36|63.17|62.37|63.14|62.34|9
1654118830000|2022-06-01 21:27:10|63.13|62.33|63.14|62.34|63.14|62.34|63.12|62.32|5
1654118840000|2022-06-01 21:27:20|63.13|62.33|63.03|62.23|63.13|62.33|63.03|62.23|11
1654118850000|2022-06-01 21:27:30|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|5
1654118860000|2022-06-01 21:27:40|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|2
1654118870000|2022-06-01 21:27:50|63.05|62.25|63.05|62.25|63.06|62.26|63.03|62.23|9
1654118880000|2022-06-01 21:28:00|63.04|62.24|63.03|62.23|63.05|62.25|63.03|62.23|6
1654118890000|2022-06-01 21:28:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|6
1654118900000|2022-06-01 21:28:20|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654118910000|2022-06-01 21:28:30|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654118920000|2022-06-01 21:28:40|63.03|62.23|63.03|62.23|63.04|62.24|63.02|62.22|5
1654118930000|2022-06-01 21:28:50|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|8
1654118940000|2022-06-01 21:29:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654118950000|2022-06-01 21:29:10|63.05|62.25|63.03|62.23|63.05|62.25|63.03|62.23|2
1654118960000|2022-06-01 21:29:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654118980000|2022-06-01 21:29:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|6
1654118990000|2022-06-01 21:29:50|63.02|62.22|63.02|62.22|63.03|62.23|63.01|62.21|5
1654119000000|2022-06-01 21:30:00|63.01|62.21|62.99|62.19|63.02|62.22|62.98|62.18|13
1654119010000|2022-06-01 21:30:10|63|62.2|63|62.2|63.02|62.22|62.98|62.18|8
1654119020000|2022-06-01 21:30:20|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|9
1654119030000|2022-06-01 21:30:30|63.01|62.21|62.96|62.16|63.02|62.22|62.95|62.15|13
1654119040000|2022-06-01 21:30:40|62.95|62.15|62.95|62.15|62.96|62.16|62.94|62.14|7
1654119050000|2022-06-01 21:30:50|62.96|62.16|62.96|62.16|62.97|62.17|62.96|62.16|11
1654119060000|2022-06-01 21:31:00|62.97|62.17|62.96|62.16|62.97|62.17|62.95|62.15|7
1654119070000|2022-06-01 21:31:10|62.95|62.15|62.94|62.14|62.96|62.16|62.94|62.14|15
1654119080000|2022-06-01 21:31:20|62.95|62.15|62.94|62.14|62.96|62.16|62.93|62.13|6
1654119090000|2022-06-01 21:31:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1654119100000|2022-06-01 21:31:40|62.95|62.15|62.94|62.14|62.95|62.15|62.93|62.13|5
1654119110000|2022-06-01 21:31:50|62.95|62.15|62.95|62.15|62.96|62.16|62.93|62.13|10
1654119120000|2022-06-01 21:32:00|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|3
1654119130000|2022-06-01 21:32:10|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|8
1654119140000|2022-06-01 21:32:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654119150000|2022-06-01 21:32:30|62.88|62.08|62.87|62.07|62.89|62.09|62.86|62.06|7
1654119160000|2022-06-01 21:32:40|62.88|62.08|62.82|62.02|62.89|62.09|62.82|62.02|20
1654119170000|2022-06-01 21:32:50|62.84|62.04|62.81|62.01|62.84|62.04|62.8|62|8
1654119180000|2022-06-01 21:33:00|62.8|62|62.82|62.02|62.83|62.03|62.8|62|12
1654119190000|2022-06-01 21:33:10|62.81|62.01|62.83|62.03|62.84|62.04|62.81|62.01|10
1654119200000|2022-06-01 21:33:20|62.82|62.02|62.75|61.95|62.83|62.03|62.73|61.93|19
1654119210000|2022-06-01 21:33:30|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|6
1654119220000|2022-06-01 21:33:40|62.74|61.94|62.75|61.95|62.76|61.96|62.74|61.94|8
1654119230000|2022-06-01 21:33:50|62.77|61.97|62.77|61.97|62.8|62|62.77|61.97|9
1654119240000|2022-06-01 21:34:00|62.78|61.98|62.8|62|62.82|62.02|62.76|61.96|15
1654119250000|2022-06-01 21:34:10|62.81|62.01|62.82|62.02|62.82|62.02|62.8|62|7
1654119260000|2022-06-01 21:34:20|62.83|62.03|62.85|62.05|62.85|62.05|62.82|62.02|14
1654119270000|2022-06-01 21:34:30|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|13
1654119280000|2022-06-01 21:34:40|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|6
1654119290000|2022-06-01 21:34:50|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1654119300000|2022-06-01 21:35:00|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|12
1654119310000|2022-06-01 21:35:10|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|5
1654119320000|2022-06-01 21:35:20|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|3
1654119330000|2022-06-01 21:35:30|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|3
1654119340000|2022-06-01 21:35:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1654119350000|2022-06-01 21:35:50|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|7
1654119360000|2022-06-01 21:36:00|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|5
1654119370000|2022-06-01 21:36:10|62.85|62.05|62.86|62.06|62.86|62.06|62.84|62.04|8
1654119380000|2022-06-01 21:36:20|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|6
1654119400000|2022-06-01 21:36:40|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|2
1654119410000|2022-06-01 21:36:50|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|6
1654119420000|2022-06-01 21:37:00|62.84|62.04|62.86|62.06|62.86|62.06|62.84|62.04|2
1654119430000|2022-06-01 21:37:10|62.84|62.04|62.86|62.06|62.87|62.07|62.84|62.04|5
1654119440000|2022-06-01 21:37:20|62.87|62.07|62.86|62.06|62.88|62.08|62.86|62.06|4
1654119450000|2022-06-01 21:37:30|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1654119460000|2022-06-01 21:37:40|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|8
1654119470000|2022-06-01 21:37:50|62.85|62.05|62.85|62.05|62.86|62.06|62.84|62.04|9
1654119480000|2022-06-01 21:38:00|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|8
1654119490000|2022-06-01 21:38:10|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|11
1654119500000|2022-06-01 21:38:20|62.87|62.07|62.85|62.05|62.87|62.07|62.85|62.05|3
1654119510000|2022-06-01 21:38:30|62.86|62.06|62.85|62.05|62.87|62.07|62.85|62.05|12
1654119520000|2022-06-01 21:38:40|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|10
1654119530000|2022-06-01 21:38:50|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|3
1654119540000|2022-06-01 21:39:00|62.85|62.05|62.87|62.07|62.87|62.07|62.85|62.05|9
1654119550000|2022-06-01 21:39:10|62.88|62.08|62.87|62.07|62.88|62.08|62.85|62.05|7
1654119560000|2022-06-01 21:39:20|62.86|62.06|62.86|62.06|62.87|62.07|62.85|62.05|9
1654119570000|2022-06-01 21:39:30|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|8
1654119580000|2022-06-01 21:39:40|62.87|62.07|62.88|62.08|62.88|62.08|62.86|62.06|8
1654119590000|2022-06-01 21:39:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1654119600000|2022-06-01 21:40:00|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|14
1654119610000|2022-06-01 21:40:10|62.91|62.11|62.91|62.11|62.94|62.14|62.9|62.1|16
1654119620000|2022-06-01 21:40:20|62.9|62.1|62.91|62.11|62.93|62.13|62.89|62.09|17
1654119630000|2022-06-01 21:40:30|62.9|62.1|62.91|62.11|62.93|62.13|62.9|62.1|9
1654119640000|2022-06-01 21:40:40|62.9|62.1|62.91|62.11|62.92|62.12|62.9|62.1|6
1654119650000|2022-06-01 21:40:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654119660000|2022-06-01 21:41:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654119670000|2022-06-01 21:41:10|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|7
1654119680000|2022-06-01 21:41:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1654119690000|2022-06-01 21:41:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1654119700000|2022-06-01 21:41:40|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1654119710000|2022-06-01 21:41:50|62.92|62.12|62.94|62.14|62.95|62.15|62.92|62.12|7
1654119720000|2022-06-01 21:42:00|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|9
1654119730000|2022-06-01 21:42:10|62.93|62.13|62.94|62.14|62.96|62.16|62.93|62.13|5
1654119740000|2022-06-01 21:42:20|62.95|62.15|62.95|62.15|62.96|62.16|62.94|62.14|9
1654119750000|2022-06-01 21:42:30|62.96|62.16|62.94|62.14|62.96|62.16|62.94|62.14|9
1654119760000|2022-06-01 21:42:40|62.95|62.15|62.95|62.15|62.96|62.16|62.94|62.14|19
1654119770000|2022-06-01 21:42:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1654119780000|2022-06-01 21:43:00|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1654119790000|2022-06-01 21:43:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654119800000|2022-06-01 21:43:20|62.96|62.16|62.95|62.15|62.96|62.16|62.95|62.15|4
1654119810000|2022-06-01 21:43:30|62.96|62.16|62.96|62.16|62.96|62.16|62.96|62.16|1
1654119820000|2022-06-01 21:43:40|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|5
1654119830000|2022-06-01 21:43:50|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|7
1654119840000|2022-06-01 21:44:00|62.95|62.15|62.95|62.15|62.97|62.17|62.95|62.15|13
1654119850000|2022-06-01 21:44:10|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|13
1654119860000|2022-06-01 21:44:20|62.97|62.17|62.99|62.19|62.99|62.19|62.96|62.16|8
1654119870000|2022-06-01 21:44:30|62.98|62.18|62.98|62.18|63|62.2|62.98|62.18|11
1654119880000|2022-06-01 21:44:40|63|62.2|62.99|62.19|63|62.2|62.98|62.18|8
1654119890000|2022-06-01 21:44:50|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1654119900000|2022-06-01 21:45:00|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|5
1654119910000|2022-06-01 21:45:10|63|62.2|62.99|62.19|63|62.2|62.98|62.18|8
1654119920000|2022-06-01 21:45:20|62.98|62.18|62.99|62.19|63|62.2|62.98|62.18|6
1654119930000|2022-06-01 21:45:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654119940000|2022-06-01 21:45:40|63.02|62.22|62.99|62.19|63.02|62.22|62.99|62.19|5
1654119950000|2022-06-01 21:45:50|63|62.2|63|62.2|63.02|62.22|62.99|62.19|7
1654119960000|2022-06-01 21:46:00|63.01|62.21|63.04|62.24|63.06|62.26|63.01|62.21|13
1654119970000|2022-06-01 21:46:10|63.05|62.25|63.04|62.24|63.05|62.25|63.03|62.23|8
1654119980000|2022-06-01 21:46:20|63.03|62.23|63.02|62.22|63.04|62.24|63.02|62.22|8
1654119990000|2022-06-01 21:46:30|63.03|62.23|63.01|62.21|63.03|62.23|63|62.2|8
1654120000000|2022-06-01 21:46:40|63.02|62.22|63.04|62.24|63.04|62.24|63.01|62.21|5
1654120010000|2022-06-01 21:46:50|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|9
1654120020000|2022-06-01 21:47:00|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|6
1654120030000|2022-06-01 21:47:10|63.06|62.26|63.05|62.25|63.06|62.26|63.04|62.24|4
1654120040000|2022-06-01 21:47:20|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|6
1654120050000|2022-06-01 21:47:30|63.04|62.24|63.04|62.24|63.05|62.25|63.02|62.22|15
1654120060000|2022-06-01 21:47:40|63.05|62.25|63.02|62.22|63.05|62.25|63.01|62.21|10
1654120070000|2022-06-01 21:47:50|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|7
1654120080000|2022-06-01 21:48:00|63.03|62.23|63.03|62.23|63.04|62.24|63.02|62.22|5
1654120090000|2022-06-01 21:48:10|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|7
1654120100000|2022-06-01 21:48:20|63.01|62.21|63|62.2|63.02|62.22|63|62.2|5
1654120110000|2022-06-01 21:48:30|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|9
1654120120000|2022-06-01 21:48:40|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|12
1654120130000|2022-06-01 21:48:50|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|8
1654120140000|2022-06-01 21:49:00|63.01|62.21|63.01|62.21|63.02|62.22|62.99|62.19|15
1654120150000|2022-06-01 21:49:10|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|7
1654120160000|2022-06-01 21:49:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654120170000|2022-06-01 21:49:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1654120180000|2022-06-01 21:49:40|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|2
1654120190000|2022-06-01 21:49:50|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|2
1654120200000|2022-06-01 21:50:00|63|62.2|62.99|62.19|63.01|62.21|62.99|62.19|5
1654120210000|2022-06-01 21:50:10|62.98|62.18|62.99|62.19|63|62.2|62.98|62.18|4
1654120220000|2022-06-01 21:50:20|63|62.2|63|62.2|63.01|62.21|62.98|62.18|11
1654120230000|2022-06-01 21:50:30|62.99|62.19|62.94|62.14|63|62.2|62.94|62.14|9
1654120240000|2022-06-01 21:50:40|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1654120250000|2022-06-01 21:50:50|62.92|62.12|62.92|62.12|62.95|62.15|62.92|62.12|10
1654120260000|2022-06-01 21:51:00|62.91|62.11|62.94|62.14|62.94|62.14|62.91|62.11|9
1654120270000|2022-06-01 21:51:10|62.92|62.12|62.93|62.13|62.94|62.14|62.92|62.12|7
1654120280000|2022-06-01 21:51:20|62.94|62.14|62.93|62.13|62.95|62.15|62.92|62.12|7
1654120290000|2022-06-01 21:51:30|62.94|62.14|62.94|62.14|62.94|62.14|62.92|62.12|6
1654120300000|2022-06-01 21:51:40|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|6
1654120310000|2022-06-01 21:51:50|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|8
1654120320000|2022-06-01 21:52:00|62.92|62.12|62.93|62.13|62.94|62.14|62.92|62.12|5
1654120330000|2022-06-01 21:52:10|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|10
1654120340000|2022-06-01 21:52:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1654120350000|2022-06-01 21:52:30|62.92|62.12|62.9|62.1|62.93|62.13|62.9|62.1|9
1654120360000|2022-06-01 21:52:40|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|13
1654120370000|2022-06-01 21:52:50|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|18
1654120380000|2022-06-01 21:53:00|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|7
1654120390000|2022-06-01 21:53:10|62.9|62.1|62.91|62.11|62.92|62.12|62.9|62.1|7
1654120400000|2022-06-01 21:53:20|62.9|62.1|62.91|62.11|62.93|62.13|62.89|62.09|12
1654120410000|2022-06-01 21:53:30|62.92|62.12|62.9|62.1|62.93|62.13|62.89|62.09|8
1654120420000|2022-06-01 21:53:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1654120430000|2022-06-01 21:53:50|62.91|62.11|62.9|62.1|62.93|62.13|62.9|62.1|7
1654120440000|2022-06-01 21:54:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654120450000|2022-06-01 21:54:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654120460000|2022-06-01 21:54:20|62.9|62.1|62.9|62.1|62.92|62.12|62.89|62.09|10
1654120470000|2022-06-01 21:54:30|62.91|62.11|62.91|62.11|62.93|62.13|62.9|62.1|5
1654120480000|2022-06-01 21:54:40|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1654120490000|2022-06-01 21:54:50|62.91|62.11|62.92|62.12|62.92|62.12|62.9|62.1|6
1654120500000|2022-06-01 21:55:00|62.91|62.11|62.9|62.1|62.92|62.12|62.89|62.09|14
1654120510000|2022-06-01 21:55:10|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|4
1654120520000|2022-06-01 21:55:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1654120530000|2022-06-01 21:55:30|62.89|62.09|62.88|62.08|62.9|62.1|62.88|62.08|6
1654120540000|2022-06-01 21:55:40|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654120550000|2022-06-01 21:55:50|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|6
1654120560000|2022-06-01 21:56:00|62.88|62.08|62.91|62.11|62.91|62.11|62.88|62.08|14
1654120570000|2022-06-01 21:56:10|62.9|62.1|62.92|62.12|62.93|62.13|62.9|62.1|10
1654120580000|2022-06-01 21:56:20|62.91|62.11|62.91|62.11|62.93|62.13|62.91|62.11|9
1654120590000|2022-06-01 21:56:30|62.9|62.1|62.93|62.13|62.93|62.13|62.9|62.1|10
1654120600000|2022-06-01 21:56:40|62.92|62.12|62.93|62.13|62.93|62.13|62.9|62.1|14
1654120610000|2022-06-01 21:56:50|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|7
1654120620000|2022-06-01 21:57:00|62.91|62.11|62.93|62.13|62.94|62.14|62.9|62.1|12
1654120630000|2022-06-01 21:57:10|62.92|62.12|62.89|62.09|62.93|62.13|62.88|62.08|13
1654120640000|2022-06-01 21:57:20|62.88|62.08|62.89|62.09|62.91|62.11|62.88|62.08|11
1654120650000|2022-06-01 21:57:30|62.88|62.08|62.82|62.02|62.9|62.1|62.82|62.02|11
1654120660000|2022-06-01 21:57:40|62.83|62.03|62.82|62.02|62.83|62.03|62.81|62.01|7
1654120670000|2022-06-01 21:57:50|62.83|62.03|62.81|62.01|62.83|62.03|62.79|61.99|7
1654120680000|2022-06-01 21:58:00|62.82|62.02|62.82|62.02|62.82|62.02|62.79|61.99|11
1654120690000|2022-06-01 21:58:10|62.81|62.01|62.82|62.02|62.82|62.02|62.79|61.99|10
1654120700000|2022-06-01 21:58:20|62.77|61.97|62.81|62.01|62.85|62.05|62.77|61.97|14
1654120710000|2022-06-01 21:58:30|62.82|62.02|62.78|61.98|62.83|62.03|62.76|61.96|12
1654120720000|2022-06-01 21:58:40|62.79|61.99|62.78|61.98|62.8|62|62.78|61.98|20
1654120730000|2022-06-01 21:58:50|62.79|61.99|62.71|61.91|62.79|61.99|62.7|61.9|14
1654120740000|2022-06-01 21:59:00|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|10
1654120750000|2022-06-01 21:59:10|62.7|61.9|62.71|61.91|62.72|61.92|62.7|61.9|10
1654120760000|2022-06-01 21:59:20|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|7
1654120770000|2022-06-01 21:59:30|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1654120780000|2022-06-01 21:59:40|62.72|61.92|62.71|61.91|62.73|61.93|62.71|61.91|10
1654120790000|2022-06-01 21:59:50|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|4
1654120800000|2022-06-01 22:00:00|62.7|61.9|62.62|61.82|62.71|61.91|62.62|61.82|14
1654120810000|2022-06-01 22:00:10|62.61|61.81|62.6|61.8|62.62|61.82|62.6|61.8|10
1654120820000|2022-06-01 22:00:20|62.61|61.81|62.62|61.82|62.63|61.83|62.6|61.8|11
1654120830000|2022-06-01 22:00:30|62.63|61.83|62.6|61.8|62.63|61.83|62.59|61.79|9
1654120840000|2022-06-01 22:00:40|62.61|61.81|62.61|61.81|62.61|61.81|62.59|61.79|9
1654120850000|2022-06-01 22:00:50|62.62|61.82|62.6|61.8|62.62|61.82|62.59|61.79|15
1654120860000|2022-06-01 22:01:00|62.59|61.79|62.58|61.78|62.6|61.8|62.57|61.77|14
1654120870000|2022-06-01 22:01:10|62.54|61.74|62.54|61.74|62.55|61.75|62.52|61.72|13
1654120880000|2022-06-01 22:01:20|62.53|61.73|62.59|61.79|62.59|61.79|62.53|61.73|15
1654120890000|2022-06-01 22:01:30|62.58|61.78|62.56|61.76|62.58|61.78|62.55|61.75|16
1654120900000|2022-06-01 22:01:40|62.55|61.75|62.56|61.76|62.57|61.77|62.54|61.74|14
1654120910000|2022-06-01 22:01:50|62.55|61.75|62.56|61.76|62.62|61.82|62.55|61.75|15
1654120920000|2022-06-01 22:02:00|62.55|61.75|62.57|61.77|62.57|61.77|62.55|61.75|11
1654120930000|2022-06-01 22:02:10|62.56|61.76|62.57|61.77|62.57|61.77|62.55|61.75|16
1654120940000|2022-06-01 22:02:20|62.56|61.76|62.55|61.75|62.57|61.77|62.55|61.75|8
1654120950000|2022-06-01 22:02:30|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|8
1654120960000|2022-06-01 22:02:40|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|4
1654120970000|2022-06-01 22:02:50|62.56|61.76|62.56|61.76|62.57|61.77|62.56|61.76|5
1654120980000|2022-06-01 22:03:00|62.55|61.75|62.56|61.76|62.56|61.76|62.55|61.75|10
1654120990000|2022-06-01 22:03:10|62.55|61.75|62.61|61.81|62.62|61.82|62.55|61.75|11
1654121000000|2022-06-01 22:03:20|62.6|61.8|62.62|61.82|62.62|61.82|62.6|61.8|12
1654121010000|2022-06-01 22:03:30|62.64|61.84|62.66|61.86|62.66|61.86|62.63|61.83|8
1654121020000|2022-06-01 22:03:40|62.65|61.85|62.66|61.86|62.66|61.86|62.64|61.84|13
1654121030000|2022-06-01 22:03:50|62.65|61.85|62.67|61.87|62.67|61.87|62.65|61.85|11
1654121040000|2022-06-01 22:04:00|62.66|61.86|62.72|61.92|62.73|61.93|62.65|61.85|18
1654121050000|2022-06-01 22:04:10|62.73|61.93|62.75|61.95|62.76|61.96|62.73|61.93|10
1654121060000|2022-06-01 22:04:20|62.76|61.96|62.75|61.95|62.76|61.96|62.74|61.94|10
1654121070000|2022-06-01 22:04:30|62.76|61.96|62.81|62.01|62.81|62.01|62.75|61.95|15
1654121080000|2022-06-01 22:04:40|62.8|62|62.8|62|62.82|62.02|62.79|61.99|10
1654121090000|2022-06-01 22:04:50|62.81|62.01|62.78|61.98|62.81|62.01|62.77|61.97|12
1654121100000|2022-06-01 22:05:00|62.77|61.97|62.79|61.99|62.81|62.01|62.77|61.97|14
1654121110000|2022-06-01 22:05:10|62.78|61.98|62.79|61.99|62.8|62|62.78|61.98|8
1654121120000|2022-06-01 22:05:20|62.8|62|62.79|61.99|62.8|62|62.78|61.98|12
1654121130000|2022-06-01 22:05:30|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|6
1654121140000|2022-06-01 22:05:40|62.8|62|62.79|61.99|62.8|62|62.78|61.98|4
1654121150000|2022-06-01 22:05:50|62.77|61.97|62.67|61.87|62.77|61.97|62.67|61.87|20
1654121160000|2022-06-01 22:06:00|62.68|61.88|62.65|61.85|62.69|61.89|62.65|61.85|7
1654121170000|2022-06-01 22:06:10|62.64|61.84|62.65|61.85|62.65|61.85|62.63|61.83|12
1654121180000|2022-06-01 22:06:20|62.64|61.84|62.64|61.84|62.66|61.86|62.63|61.83|8
1654121190000|2022-06-01 22:06:30|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1654121200000|2022-06-01 22:06:40|62.66|61.86|62.65|61.85|62.67|61.87|62.65|61.85|10
1654121210000|2022-06-01 22:06:50|62.67|61.87|62.67|61.87|62.67|61.87|62.66|61.86|3
1654121220000|2022-06-01 22:07:00|62.66|61.86|62.64|61.84|62.66|61.86|62.63|61.83|13
1654121230000|2022-06-01 22:07:10|62.63|61.83|62.64|61.84|62.66|61.86|62.63|61.83|10
1654121240000|2022-06-01 22:07:20|62.63|61.83|62.65|61.85|62.66|61.86|62.63|61.83|8
1654121250000|2022-06-01 22:07:30|62.64|61.84|62.63|61.83|62.65|61.85|62.63|61.83|9
1654121260000|2022-06-01 22:07:40|62.65|61.85|62.66|61.86|62.67|61.87|62.63|61.83|9
1654121270000|2022-06-01 22:07:50|62.64|61.84|62.68|61.88|62.68|61.88|62.64|61.84|14
1654121280000|2022-06-01 22:08:00|62.66|61.86|62.65|61.85|62.68|61.88|62.65|61.85|13
1654121290000|2022-06-01 22:08:10|62.66|61.86|62.65|61.85|62.66|61.86|62.64|61.84|10
1654121300000|2022-06-01 22:08:20|62.66|61.86|62.65|61.85|62.67|61.87|62.65|61.85|10
1654121310000|2022-06-01 22:08:30|62.66|61.86|62.65|61.85|62.66|61.86|62.64|61.84|8
1654121320000|2022-06-01 22:08:40|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|3
1654121330000|2022-06-01 22:08:50|62.63|61.83|62.64|61.84|62.65|61.85|62.62|61.82|11
1654121340000|2022-06-01 22:09:00|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|5
1654121350000|2022-06-01 22:09:10|62.64|61.84|62.62|61.82|62.64|61.84|62.62|61.82|10
1654121360000|2022-06-01 22:09:20|62.64|61.84|62.64|61.84|62.64|61.84|62.62|61.82|3
1654121370000|2022-06-01 22:09:30|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|3
1654121380000|2022-06-01 22:09:40|62.64|61.84|62.66|61.86|62.66|61.86|62.62|61.82|11
1654121390000|2022-06-01 22:09:50|62.65|61.85|62.66|61.86|62.66|61.86|62.65|61.85|2
1654121400000|2022-06-01 22:10:00|62.65|61.85|62.66|61.86|62.66|61.86|62.65|61.85|10
1654121410000|2022-06-01 22:10:10|62.65|61.85|62.66|61.86|62.66|61.86|62.65|61.85|4
1654121420000|2022-06-01 22:10:20|62.67|61.87|62.66|61.86|62.67|61.87|62.65|61.85|6
1654121430000|2022-06-01 22:10:30|62.65|61.85|62.66|61.86|62.66|61.86|62.65|61.85|8
1654121440000|2022-06-01 22:10:40|62.65|61.85|62.64|61.84|62.66|61.86|62.59|61.79|14
1654121450000|2022-06-01 22:10:50|62.62|61.82|62.6|61.8|62.64|61.84|62.6|61.8|9
1654121460000|2022-06-01 22:11:00|62.61|61.81|62.61|61.81|62.65|61.85|62.61|61.81|10
1654121470000|2022-06-01 22:11:10|62.64|61.84|62.63|61.83|62.64|61.84|62.6|61.8|5
1654121480000|2022-06-01 22:11:20|62.61|61.81|62.63|61.83|62.64|61.84|62.61|61.81|10
1654121490000|2022-06-01 22:11:30|62.61|61.81|62.65|61.85|62.65|61.85|62.61|61.81|6
1654121500000|2022-06-01 22:11:40|62.66|61.86|62.66|61.86|62.68|61.88|62.65|61.85|10
1654121510000|2022-06-01 22:11:50|62.67|61.87|62.64|61.84|62.67|61.87|62.64|61.84|14
1654121520000|2022-06-01 22:12:00|62.63|61.83|62.65|61.85|62.65|61.85|62.63|61.83|13
1654121530000|2022-06-01 22:12:10|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1654121540000|2022-06-01 22:12:20|62.67|61.87|62.66|61.86|62.67|61.87|62.66|61.86|4
1654121550000|2022-06-01 22:12:30|62.67|61.87|62.7|61.9|62.7|61.9|62.66|61.86|12
1654121560000|2022-06-01 22:12:40|62.71|61.91|62.68|61.88|62.72|61.92|62.67|61.87|19
1654121570000|2022-06-01 22:12:50|62.72|61.92|62.68|61.88|62.72|61.92|62.67|61.87|6
1654121580000|2022-06-01 22:13:00|62.69|61.89|62.71|61.91|62.71|61.91|62.69|61.89|11
1654121590000|2022-06-01 22:13:10|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|6
1654121600000|2022-06-01 22:13:20|62.7|61.9|62.69|61.89|62.71|61.91|62.69|61.89|8
1654121610000|2022-06-01 22:13:30|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|9
1654121620000|2022-06-01 22:13:40|62.68|61.88|62.7|61.9|62.71|61.91|62.68|61.88|8
1654121630000|2022-06-01 22:13:50|62.71|61.91|62.7|61.9|62.71|61.91|62.69|61.89|7
1654121640000|2022-06-01 22:14:00|62.69|61.89|62.65|61.85|62.69|61.89|62.65|61.85|6
1654121650000|2022-06-01 22:14:10|62.67|61.87|62.65|61.85|62.67|61.87|62.63|61.83|8
1654121660000|2022-06-01 22:14:20|62.64|61.84|62.66|61.86|62.66|61.86|62.63|61.83|8
1654121670000|2022-06-01 22:14:30|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|4
1654121680000|2022-06-01 22:14:40|62.66|61.86|62.65|61.85|62.66|61.86|62.64|61.84|6
1654121690000|2022-06-01 22:14:50|62.66|61.86|62.67|61.87|62.67|61.87|62.65|61.85|4
1654121700000|2022-06-01 22:15:00|62.66|61.86|62.59|61.79|62.66|61.86|62.59|61.79|19
1654121710000|2022-06-01 22:15:10|62.61|61.81|62.59|61.79|62.63|61.83|62.59|61.79|9
1654121720000|2022-06-01 22:15:20|62.6|61.8|62.64|61.84|62.65|61.85|62.6|61.8|14
1654121730000|2022-06-01 22:15:30|62.63|61.83|62.63|61.83|62.65|61.85|62.62|61.82|9
1654121740000|2022-06-01 22:15:40|62.62|61.82|62.66|61.86|62.66|61.86|62.62|61.82|9
1654121750000|2022-06-01 22:15:50|62.65|61.85|62.66|61.86|62.67|61.87|62.65|61.85|8
1654121760000|2022-06-01 22:16:00|62.67|61.87|62.71|61.91|62.71|61.91|62.67|61.87|7
1654121770000|2022-06-01 22:16:10|62.72|61.92|62.74|61.94|62.74|61.94|62.71|61.91|7
1654121780000|2022-06-01 22:16:20|62.75|61.95|62.76|61.96|62.76|61.96|62.74|61.94|12
1654121790000|2022-06-01 22:16:30|62.75|61.95|62.75|61.95|62.76|61.96|62.75|61.95|3
1654121800000|2022-06-01 22:16:40|62.76|61.96|62.76|61.96|62.76|61.96|62.75|61.95|3
1654121810000|2022-06-01 22:16:50|62.75|61.95|62.76|61.96|62.77|61.97|62.75|61.95|12
1654121820000|2022-06-01 22:17:00|62.77|61.97|62.76|61.96|62.77|61.97|62.75|61.95|6
1654121830000|2022-06-01 22:17:10|62.75|61.95|62.75|61.95|62.76|61.96|62.74|61.94|13
1654121840000|2022-06-01 22:17:20|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|14
1654121850000|2022-06-01 22:17:30|62.76|61.96|62.77|61.97|62.77|61.97|62.76|61.96|2
1654121860000|2022-06-01 22:17:40|62.76|61.96|62.79|61.99|62.79|61.99|62.76|61.96|18
1654121870000|2022-06-01 22:17:50|62.8|62|62.79|61.99|62.81|62.01|62.78|61.98|9
1654121880000|2022-06-01 22:18:00|62.8|62|62.8|62|62.81|62.01|62.8|62|3
1654121890000|2022-06-01 22:18:10|62.79|61.99|62.8|62|62.8|62|62.79|61.99|2
1654121900000|2022-06-01 22:18:20|62.81|62.01|62.8|62|62.81|62.01|62.79|61.99|4
1654121910000|2022-06-01 22:18:30|62.79|61.99|62.81|62.01|62.82|62.02|62.79|61.99|13
1654121920000|2022-06-01 22:18:40|62.8|62|62.82|62.02|62.82|62.02|62.8|62|13
1654121930000|2022-06-01 22:18:50|62.81|62.01|62.82|62.02|62.82|62.02|62.79|61.99|16
1654121940000|2022-06-01 22:19:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|5
1654121950000|2022-06-01 22:19:10|62.82|62.02|62.81|62.01|62.85|62.05|62.81|62.01|6
1654121960000|2022-06-01 22:19:20|62.82|62.02|62.81|62.01|62.82|62.02|62.79|61.99|9
1654121970000|2022-06-01 22:19:30|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|10
1654121980000|2022-06-01 22:19:40|62.83|62.03|62.9|62.1|62.9|62.1|62.83|62.03|16
1654121990000|2022-06-01 22:19:50|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|15
1654122000000|2022-06-01 22:20:00|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1654122010000|2022-06-01 22:20:10|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654122020000|2022-06-01 22:20:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654122030000|2022-06-01 22:20:30|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654122040000|2022-06-01 22:20:40|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|5
1654122050000|2022-06-01 22:20:50|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|6
1654122070000|2022-06-01 22:21:10|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654122080000|2022-06-01 22:21:20|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|4
1654122090000|2022-06-01 22:21:30|62.9|62.1|62.88|62.08|62.9|62.1|62.88|62.08|7
1654122100000|2022-06-01 22:21:40|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|6
1654122110000|2022-06-01 22:21:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1654122120000|2022-06-01 22:22:00|62.89|62.09|62.86|62.06|62.9|62.1|62.84|62.04|8
1654122130000|2022-06-01 22:22:10|62.85|62.05|62.86|62.06|62.88|62.08|62.84|62.04|17
1654122140000|2022-06-01 22:22:20|62.87|62.07|62.85|62.05|62.87|62.07|62.85|62.05|13
1654122150000|2022-06-01 22:22:30|62.84|62.04|62.85|62.05|62.86|62.06|62.84|62.04|4
1654122160000|2022-06-01 22:22:40|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|3
1654122170000|2022-06-01 22:22:50|62.85|62.05|62.81|62.01|62.85|62.05|62.8|62|9
1654122180000|2022-06-01 22:23:00|62.8|62|62.8|62|62.81|62.01|62.8|62|3
1654122190000|2022-06-01 22:23:10|62.81|62.01|62.81|62.01|62.83|62.03|62.81|62.01|7
1654122200000|2022-06-01 22:23:20|62.8|62|62.82|62.02|62.82|62.02|62.8|62|3
1654122210000|2022-06-01 22:23:30|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|5
1654122220000|2022-06-01 22:23:40|62.8|62|62.8|62|62.81|62.01|62.8|62|9
1654122230000|2022-06-01 22:23:50|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|5
1654122260000|2022-06-01 22:24:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654122270000|2022-06-01 22:24:30|62.82|62.02|62.83|62.03|62.83|62.03|62.8|62|5
1654122280000|2022-06-01 22:24:40|62.84|62.04|62.83|62.03|62.85|62.05|62.82|62.02|10
1654122290000|2022-06-01 22:24:50|62.82|62.02|62.82|62.02|62.84|62.04|62.81|62.01|13
1654122300000|2022-06-01 22:25:00|62.81|62.01|62.84|62.04|62.84|62.04|62.81|62.01|14
1654122310000|2022-06-01 22:25:10|62.82|62.02|62.82|62.02|62.84|62.04|62.81|62.01|7
1654122320000|2022-06-01 22:25:20|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|7
1654122330000|2022-06-01 22:25:30|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|6
1654122340000|2022-06-01 22:25:40|62.83|62.03|62.82|62.02|62.83|62.03|62.81|62.01|4
1654122350000|2022-06-01 22:25:50|62.81|62.01|62.83|62.03|62.85|62.05|62.81|62.01|8
1654122360000|2022-06-01 22:26:00|62.82|62.02|62.82|62.02|62.84|62.04|62.82|62.02|8
1654122370000|2022-06-01 22:26:10|62.81|62.01|62.81|62.01|62.83|62.03|62.8|62|9
1654122380000|2022-06-01 22:26:20|62.83|62.03|62.82|62.02|62.83|62.03|62.81|62.01|9
1654122390000|2022-06-01 22:26:30|62.83|62.03|62.8|62|62.83|62.03|62.79|61.99|6
1654122400000|2022-06-01 22:26:40|62.81|62.01|62.8|62|62.81|62.01|62.8|62|10
1654122410000|2022-06-01 22:26:50|62.81|62.01|62.8|62|62.81|62.01|62.8|62|10
1654122420000|2022-06-01 22:27:00|62.81|62.01|62.8|62|62.82|62.02|62.8|62|6
1654122430000|2022-06-01 22:27:10|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1654122440000|2022-06-01 22:27:20|62.8|62|62.81|62.01|62.81|62.01|62.8|62|4
1654122450000|2022-06-01 22:27:30|62.8|62|62.81|62.01|62.81|62.01|62.8|62|6
1654122460000|2022-06-01 22:27:40|62.8|62|62.81|62.01|62.82|62.02|62.8|62|8
1654122470000|2022-06-01 22:27:50|62.8|62|62.8|62|62.82|62.02|62.8|62|7
1654122480000|2022-06-01 22:28:00|62.81|62.01|62.82|62.02|62.83|62.03|62.81|62.01|12
1654122490000|2022-06-01 22:28:10|62.81|62.01|62.83|62.03|62.83|62.03|62.81|62.01|16
1654122500000|2022-06-01 22:28:20|62.82|62.02|62.83|62.03|62.84|62.04|62.82|62.02|8
1654122510000|2022-06-01 22:28:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1654122520000|2022-06-01 22:28:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1654122540000|2022-06-01 22:29:00|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1654122550000|2022-06-01 22:29:10|62.85|62.05|62.89|62.09|62.91|62.11|62.85|62.05|17
1654122560000|2022-06-01 22:29:20|62.91|62.11|62.89|62.09|62.91|62.11|62.87|62.07|11
1654122570000|2022-06-01 22:29:30|62.88|62.08|62.9|62.1|62.91|62.11|62.87|62.07|16
1654122580000|2022-06-01 22:29:40|62.89|62.09|62.91|62.11|62.91|62.11|62.88|62.08|12
1654122590000|2022-06-01 22:29:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|9
1654122600000|2022-06-01 22:30:00|62.91|62.11|62.89|62.09|62.92|62.12|62.87|62.07|12
1654122610000|2022-06-01 22:30:10|62.9|62.1|62.84|62.04|62.9|62.1|62.84|62.04|12
1654122620000|2022-06-01 22:30:20|62.85|62.05|62.89|62.09|62.91|62.11|62.84|62.04|16
1654122630000|2022-06-01 22:30:30|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|7
1654122640000|2022-06-01 22:30:40|62.9|62.1|62.91|62.11|62.92|62.12|62.89|62.09|10
1654122650000|2022-06-01 22:30:50|62.92|62.12|62.99|62.19|63|62.2|62.92|62.12|10
1654122660000|2022-06-01 22:31:00|63|62.2|63|62.2|63.01|62.21|62.97|62.17|16
1654122670000|2022-06-01 22:31:10|62.99|62.19|62.98|62.18|63|62.2|62.96|62.16|23
1654122680000|2022-06-01 22:31:20|62.97|62.17|62.99|62.19|62.99|62.19|62.97|62.17|10
1654122690000|2022-06-01 22:31:30|62.98|62.18|62.94|62.14|62.99|62.19|62.94|62.14|10
1654122700000|2022-06-01 22:31:40|62.95|62.15|62.92|62.12|62.95|62.15|62.92|62.12|4
1654122710000|2022-06-01 22:31:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654122720000|2022-06-01 22:32:00|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|11
1654122730000|2022-06-01 22:32:10|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|9
1654122740000|2022-06-01 22:32:20|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|9
1654122750000|2022-06-01 22:32:30|62.89|62.09|62.89|62.09|62.91|62.11|62.86|62.06|11
1654122760000|2022-06-01 22:32:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|7
1654122770000|2022-06-01 22:32:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1654122780000|2022-06-01 22:33:00|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654122790000|2022-06-01 22:33:10|62.9|62.1|62.91|62.11|62.92|62.12|62.89|62.09|8
1654122800000|2022-06-01 22:33:20|62.9|62.1|62.86|62.06|62.91|62.11|62.85|62.05|12
1654122810000|2022-06-01 22:33:30|62.85|62.05|62.86|62.06|62.87|62.07|62.85|62.05|8
1654122820000|2022-06-01 22:33:40|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|7
1654122830000|2022-06-01 22:33:50|62.86|62.06|62.86|62.06|62.87|62.07|62.85|62.05|9
1654122840000|2022-06-01 22:34:00|62.87|62.07|62.85|62.05|62.87|62.07|62.85|62.05|7
1654122850000|2022-06-01 22:34:10|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|11
1654122860000|2022-06-01 22:34:20|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|8
1654122870000|2022-06-01 22:34:30|62.85|62.05|62.83|62.03|62.86|62.06|62.82|62.02|15
1654122880000|2022-06-01 22:34:40|62.85|62.05|62.85|62.05|62.85|62.05|62.83|62.03|9
1654122890000|2022-06-01 22:34:50|62.84|62.04|62.84|62.04|62.85|62.05|62.82|62.02|14
1654122900000|2022-06-01 22:35:00|62.85|62.05|62.84|62.04|62.85|62.05|62.82|62.02|10
1654122910000|2022-06-01 22:35:10|62.82|62.02|62.75|61.95|62.85|62.05|62.75|61.95|16
1654122920000|2022-06-01 22:35:20|62.76|61.96|62.77|61.97|62.78|61.98|62.74|61.94|11
1654122930000|2022-06-01 22:35:30|62.76|61.96|62.76|61.96|62.77|61.97|62.76|61.96|3
1654122940000|2022-06-01 22:35:40|62.77|61.97|62.77|61.97|62.77|61.97|62.76|61.96|7
1654122950000|2022-06-01 22:35:50|62.78|61.98|62.77|61.97|62.79|61.99|62.77|61.97|5
1654122960000|2022-06-01 22:36:00|62.78|61.98|62.79|61.99|62.79|61.99|62.77|61.97|3
1654122970000|2022-06-01 22:36:10|62.77|61.97|62.72|61.92|62.77|61.97|62.72|61.92|5
1654122980000|2022-06-01 22:36:20|62.73|61.93|62.71|61.91|62.74|61.94|62.71|61.91|16
1654122990000|2022-06-01 22:36:30|62.72|61.92|62.72|61.92|62.73|61.93|62.71|61.91|12
1654123000000|2022-06-01 22:36:40|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|4
1654123010000|2022-06-01 22:36:50|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|11
1654123030000|2022-06-01 22:37:10|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|11
1654123040000|2022-06-01 22:37:20|62.73|61.93|62.71|61.91|62.74|61.94|62.71|61.91|15
1654123050000|2022-06-01 22:37:30|62.72|61.92|62.7|61.9|62.73|61.93|62.7|61.9|14
1654123060000|2022-06-01 22:37:40|62.72|61.92|62.71|61.91|62.72|61.92|62.7|61.9|11
1654123070000|2022-06-01 22:37:50|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|5
1654123080000|2022-06-01 22:38:00|62.71|61.91|62.72|61.92|62.73|61.93|62.71|61.91|10
1654123090000|2022-06-01 22:38:10|62.71|61.91|62.7|61.9|62.72|61.92|62.7|61.9|5
1654123100000|2022-06-01 22:38:20|62.71|61.91|62.76|61.96|62.76|61.96|62.7|61.9|13
1654123110000|2022-06-01 22:38:30|62.75|61.95|62.76|61.96|62.77|61.97|62.75|61.95|4
1654123120000|2022-06-01 22:38:40|62.77|61.97|62.81|62.01|62.82|62.02|62.76|61.96|16
1654123130000|2022-06-01 22:38:50|62.82|62.02|62.86|62.06|62.86|62.06|62.81|62.01|15
1654123140000|2022-06-01 22:39:00|62.85|62.05|62.86|62.06|62.87|62.07|62.85|62.05|10
1654123150000|2022-06-01 22:39:10|62.87|62.07|62.86|62.06|62.87|62.07|62.85|62.05|12
1654123160000|2022-06-01 22:39:20|62.85|62.05|62.86|62.06|62.87|62.07|62.85|62.05|6
1654123170000|2022-06-01 22:39:30|62.87|62.07|62.92|62.12|62.92|62.12|62.87|62.07|13
1654123180000|2022-06-01 22:39:40|62.93|62.13|62.93|62.13|62.93|62.13|62.91|62.11|12
1654123190000|2022-06-01 22:39:50|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|9
1654123200000|2022-06-01 22:40:00|62.93|62.13|62.92|62.12|62.93|62.13|62.9|62.1|9
1654123210000|2022-06-01 22:40:10|62.91|62.11|62.89|62.09|62.93|62.13|62.88|62.08|14
1654123220000|2022-06-01 22:40:20|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|3
1654123230000|2022-06-01 22:40:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654123240000|2022-06-01 22:40:40|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|8
1654123270000|2022-06-01 22:41:10|62.9|62.1|62.92|62.12|62.92|62.12|62.86|62.06|12
1654123280000|2022-06-01 22:41:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1654123290000|2022-06-01 22:41:30|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|5
1654123300000|2022-06-01 22:41:40|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1654123310000|2022-06-01 22:41:50|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|12
1654123320000|2022-06-01 22:42:00|62.92|62.12|62.92|62.12|62.94|62.14|62.91|62.11|7
1654123330000|2022-06-01 22:42:10|62.91|62.11|62.92|62.12|62.93|62.13|62.9|62.1|7
1654123340000|2022-06-01 22:42:20|62.94|62.14|62.94|62.14|62.94|62.14|62.91|62.11|9
1654123350000|2022-06-01 22:42:30|62.92|62.12|62.92|62.12|62.94|62.14|62.91|62.11|9
1654123360000|2022-06-01 22:42:40|62.93|62.13|62.98|62.18|62.99|62.19|62.93|62.13|13
1654123370000|2022-06-01 22:42:50|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|17
1654123380000|2022-06-01 22:43:00|62.98|62.18|63.02|62.22|63.03|62.23|62.98|62.18|9
1654123390000|2022-06-01 22:43:10|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|7
1654123400000|2022-06-01 22:43:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654123410000|2022-06-01 22:43:30|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|6
1654123420000|2022-06-01 22:43:40|63.01|62.21|63.05|62.25|63.05|62.25|63.01|62.21|9
1654123430000|2022-06-01 22:43:50|63.06|62.26|63.07|62.27|63.07|62.27|63.05|62.25|9
1654123440000|2022-06-01 22:44:00|63.06|62.26|63.05|62.25|63.07|62.27|63.05|62.25|10
1654123450000|2022-06-01 22:44:10|63.04|62.24|63.03|62.23|63.04|62.24|63.02|62.22|8
1654123460000|2022-06-01 22:44:20|63.04|62.24|63.02|62.22|63.04|62.24|63.01|62.21|7
1654123470000|2022-06-01 22:44:30|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|7
1654123480000|2022-06-01 22:44:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654123490000|2022-06-01 22:44:50|63.02|62.22|63|62.2|63.03|62.23|63|62.2|9
1654123500000|2022-06-01 22:45:00|63.01|62.21|63.04|62.24|63.04|62.24|63|62.2|7
1654123510000|2022-06-01 22:45:10|63.03|62.23|63.05|62.25|63.05|62.25|63.03|62.23|6
1654123520000|2022-06-01 22:45:20|63.04|62.24|63.08|62.28|63.09|62.29|63.04|62.24|9
1654123530000|2022-06-01 22:45:30|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|15
1654123540000|2022-06-01 22:45:40|63.12|62.32|63.1|62.3|63.13|62.33|63.09|62.29|12
1654123550000|2022-06-01 22:45:50|63.09|62.29|63.09|62.29|63.11|62.31|63.09|62.29|4
1654123560000|2022-06-01 22:46:00|63.1|62.3|63.12|62.32|63.12|62.32|63.09|62.29|17
1654123570000|2022-06-01 22:46:10|63.11|62.31|63.11|62.31|63.13|62.33|63.1|62.3|13
1654123580000|2022-06-01 22:46:20|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|7
1654123590000|2022-06-01 22:46:30|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|9
1654123600000|2022-06-01 22:46:40|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|5
1654123630000|2022-06-01 22:47:10|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|6
1654123640000|2022-06-01 22:47:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1654123660000|2022-06-01 22:47:40|63.11|62.31|63.15|62.35|63.15|62.35|63.11|62.31|4
1654123670000|2022-06-01 22:47:50|63.14|62.34|63.15|62.35|63.15|62.35|63.13|62.33|9
1654123680000|2022-06-01 22:48:00|63.16|62.36|63.18|62.38|63.18|62.38|63.16|62.36|13
1654123690000|2022-06-01 22:48:10|63.17|62.37|63.19|62.39|63.19|62.39|63.17|62.37|12
1654123700000|2022-06-01 22:48:20|63.18|62.38|63.18|62.38|63.19|62.39|63.17|62.37|7
1654123710000|2022-06-01 22:48:30|63.19|62.39|63.13|62.33|63.19|62.39|63.12|62.32|10
1654123720000|2022-06-01 22:48:40|63.12|62.32|63.11|62.31|63.12|62.32|63.1|62.3|4
1654123730000|2022-06-01 22:48:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1654123740000|2022-06-01 22:49:00|63.12|62.32|63.09|62.29|63.12|62.32|63.09|62.29|7
1654123750000|2022-06-01 22:49:10|63.13|62.33|63.09|62.29|63.13|62.33|63.09|62.29|7
1654123760000|2022-06-01 22:49:20|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|7
1654123770000|2022-06-01 22:49:30|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|7
1654123780000|2022-06-01 22:49:40|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654123790000|2022-06-01 22:49:50|63.11|62.31|63.1|62.3|63.12|62.32|63.09|62.29|10
1654123800000|2022-06-01 22:50:00|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|6
1654123810000|2022-06-01 22:50:10|63.09|62.29|63.04|62.24|63.11|62.31|63.04|62.24|12
1654123820000|2022-06-01 22:50:20|63.05|62.25|63.06|62.26|63.06|62.26|63.04|62.24|7
1654123830000|2022-06-01 22:50:30|63.05|62.25|63.1|62.3|63.1|62.3|63.02|62.22|12
1654123840000|2022-06-01 22:50:40|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|10
1654123850000|2022-06-01 22:50:50|63.11|62.31|63.05|62.25|63.11|62.31|63.04|62.24|12
1654123860000|2022-06-01 22:51:00|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1654123870000|2022-06-01 22:51:10|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|8
1654123880000|2022-06-01 22:51:20|63.06|62.26|63.05|62.25|63.06|62.26|63.04|62.24|6
1654123890000|2022-06-01 22:51:30|63.04|62.24|63.03|62.23|63.05|62.25|63.03|62.23|8
1654123900000|2022-06-01 22:51:40|63.02|62.22|63.01|62.21|63.03|62.23|63|62.2|14
1654123910000|2022-06-01 22:51:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654123920000|2022-06-01 22:52:00|63.02|62.22|63.02|62.22|63.04|62.24|63.02|62.22|5
1654123930000|2022-06-01 22:52:10|63.03|62.23|62.96|62.16|63.05|62.25|62.96|62.16|7
1654123940000|2022-06-01 22:52:20|62.98|62.18|62.92|62.12|62.98|62.18|62.92|62.12|11
1654123950000|2022-06-01 22:52:30|62.91|62.11|62.85|62.05|62.92|62.12|62.85|62.05|8
1654123960000|2022-06-01 22:52:40|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1654123970000|2022-06-01 22:52:50|62.84|62.04|62.89|62.09|62.89|62.09|62.84|62.04|12
1654123980000|2022-06-01 22:53:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1654123990000|2022-06-01 22:53:10|62.9|62.1|62.92|62.12|62.93|62.13|62.87|62.07|14
1654124000000|2022-06-01 22:53:20|62.93|62.13|62.92|62.12|62.95|62.15|62.92|62.12|8
1654124010000|2022-06-01 22:53:30|62.91|62.11|62.89|62.09|62.91|62.11|62.88|62.08|11
1654124020000|2022-06-01 22:53:40|62.9|62.1|62.9|62.1|62.92|62.12|62.89|62.09|12
1654124030000|2022-06-01 22:53:50|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1654124040000|2022-06-01 22:54:00|62.9|62.1|62.9|62.1|62.94|62.14|62.9|62.1|11
1654124050000|2022-06-01 22:54:10|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|2
1654124060000|2022-06-01 22:54:20|62.88|62.08|62.85|62.05|62.88|62.08|62.85|62.05|5
1654124070000|2022-06-01 22:54:30|62.84|62.04|62.86|62.06|62.86|62.06|62.84|62.04|5
1654124080000|2022-06-01 22:54:40|62.85|62.05|62.87|62.07|62.87|62.07|62.85|62.05|14
1654124090000|2022-06-01 22:54:50|62.86|62.06|62.86|62.06|62.88|62.08|62.84|62.04|17
1654124100000|2022-06-01 22:55:00|62.85|62.05|62.86|62.06|62.87|62.07|62.84|62.04|9
1654124110000|2022-06-01 22:55:10|62.85|62.05|62.85|62.05|62.86|62.06|62.84|62.04|4
1654124120000|2022-06-01 22:55:20|62.84|62.04|62.84|62.04|62.86|62.06|62.84|62.04|5
1654124130000|2022-06-01 22:55:30|62.86|62.06|62.87|62.07|62.87|62.07|62.85|62.05|14
1654124140000|2022-06-01 22:55:40|62.86|62.06|62.87|62.07|62.88|62.08|62.86|62.06|4
1654124150000|2022-06-01 22:55:50|62.86|62.06|62.82|62.02|62.87|62.07|62.81|62.01|11
1654124160000|2022-06-01 22:56:00|62.81|62.01|62.81|62.01|62.83|62.03|62.8|62|11
1654124170000|2022-06-01 22:56:10|62.82|62.02|62.88|62.08|62.88|62.08|62.81|62.01|13
1654124180000|2022-06-01 22:56:20|62.87|62.07|62.87|62.07|62.88|62.08|62.86|62.06|5
1654124190000|2022-06-01 22:56:30|62.86|62.06|62.86|62.06|62.87|62.07|62.86|62.06|7
1654124200000|2022-06-01 22:56:40|62.87|62.07|62.92|62.12|62.93|62.13|62.87|62.07|14
1654124210000|2022-06-01 22:56:50|62.93|62.13|62.96|62.16|62.96|62.16|62.93|62.13|5
1654124220000|2022-06-01 22:57:00|62.97|62.17|62.96|62.16|62.97|62.17|62.95|62.15|6
1654124230000|2022-06-01 22:57:10|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|4
1654124240000|2022-06-01 22:57:20|62.95|62.15|62.94|62.14|62.95|62.15|62.92|62.12|7
1654124250000|2022-06-01 22:57:30|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|3
1654124260000|2022-06-01 22:57:40|62.94|62.14|62.93|62.13|62.95|62.15|62.93|62.13|10
1654124270000|2022-06-01 22:57:50|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1654124280000|2022-06-01 22:58:00|62.94|62.14|62.95|62.15|62.96|62.16|62.94|62.14|9
1654124290000|2022-06-01 22:58:10|62.96|62.16|62.93|62.13|62.96|62.16|62.93|62.13|10
1654124300000|2022-06-01 22:58:20|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1654124310000|2022-06-01 22:58:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|9
1654124320000|2022-06-01 22:58:40|62.94|62.14|62.94|62.14|62.94|62.14|62.92|62.12|5
1654124330000|2022-06-01 22:58:50|62.93|62.13|62.95|62.15|62.96|62.16|62.92|62.12|12
1654124340000|2022-06-01 22:59:00|62.94|62.14|62.96|62.16|62.96|62.16|62.94|62.14|11
1654124350000|2022-06-01 22:59:10|62.95|62.15|62.97|62.17|62.97|62.17|62.95|62.15|15
1654124360000|2022-06-01 22:59:20|62.96|62.16|62.94|62.14|62.97|62.17|62.94|62.14|7
1654124370000|2022-06-01 22:59:30|62.95|62.15|62.97|62.17|62.97|62.17|62.95|62.15|15
1654124380000|2022-06-01 22:59:40|62.96|62.16|62.96|62.16|62.97|62.17|62.96|62.16|15
1654124390000|2022-06-01 22:59:50|62.97|62.17|62.95|62.15|62.97|62.17|62.95|62.15|5
1654124400000|2022-06-01 23:00:00|62.96|62.16|62.93|62.13|62.96|62.16|62.93|62.13|10
1654124410000|2022-06-01 23:00:10|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|7
1654124420000|2022-06-01 23:00:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|11
1654124430000|2022-06-01 23:00:30|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|6
1654124440000|2022-06-01 23:00:40|62.9|62.1|62.94|62.14|62.94|62.14|62.9|62.1|17
1654124450000|2022-06-01 23:00:50|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|5
1654124460000|2022-06-01 23:01:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1654124470000|2022-06-01 23:01:10|62.9|62.1|62.92|62.12|62.94|62.14|62.9|62.1|7
1654124480000|2022-06-01 23:01:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1654124490000|2022-06-01 23:01:30|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|7
1654124500000|2022-06-01 23:01:40|62.93|62.13|62.93|62.13|62.93|62.13|62.91|62.11|5
1654124520000|2022-06-01 23:02:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|10
1654124530000|2022-06-01 23:02:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654124540000|2022-06-01 23:02:20|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1654124550000|2022-06-01 23:02:30|62.93|62.13|62.93|62.13|62.94|62.14|62.92|62.12|7
1654124560000|2022-06-01 23:02:40|62.94|62.14|62.95|62.15|62.95|62.15|62.91|62.11|14
1654124570000|2022-06-01 23:02:50|62.96|62.16|63|62.2|63|62.2|62.95|62.15|9
1654124580000|2022-06-01 23:03:00|63.01|62.21|63|62.2|63.02|62.22|62.97|62.17|21
1654124590000|2022-06-01 23:03:10|62.99|62.19|63|62.2|63|62.2|62.98|62.18|8
1654124600000|2022-06-01 23:03:20|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|12
1654124610000|2022-06-01 23:03:30|63|62.2|63|62.2|63.01|62.21|62.99|62.19|7
1654124620000|2022-06-01 23:03:40|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|6
1654124630000|2022-06-01 23:03:50|63.01|62.21|63.01|62.21|63.02|62.22|62.99|62.19|8
1654124640000|2022-06-01 23:04:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1654124650000|2022-06-01 23:04:10|63.03|62.23|63.03|62.23|63.05|62.25|63.02|62.22|15
1654124660000|2022-06-01 23:04:20|63.04|62.24|63.01|62.21|63.04|62.24|63|62.2|8
1654124670000|2022-06-01 23:04:30|63.03|62.23|63.04|62.24|63.05|62.25|63.03|62.23|8
1654124680000|2022-06-01 23:04:40|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654124690000|2022-06-01 23:04:50|63.03|62.23|63.06|62.26|63.07|62.27|63.03|62.23|14
1654124700000|2022-06-01 23:05:00|63.05|62.25|63.04|62.24|63.06|62.26|63.04|62.24|10
1654124710000|2022-06-01 23:05:10|63.06|62.26|63.1|62.3|63.11|62.31|63.05|62.25|14
1654124720000|2022-06-01 23:05:20|63.09|62.29|63.08|62.28|63.09|62.29|63.05|62.25|9
1654124730000|2022-06-01 23:05:30|63.09|62.29|63.1|62.3|63.11|62.31|63.09|62.29|9
1654124740000|2022-06-01 23:05:40|63.09|62.29|63.1|62.3|63.11|62.31|63.09|62.29|7
1654124750000|2022-06-01 23:05:50|63.11|62.31|63.04|62.24|63.11|62.31|63.03|62.23|11
1654124760000|2022-06-01 23:06:00|63.03|62.23|63.05|62.25|63.07|62.27|63.02|62.22|12
1654124770000|2022-06-01 23:06:10|63.06|62.26|63.1|62.3|63.1|62.3|63.05|62.25|12
1654124780000|2022-06-01 23:06:20|63.11|62.31|63.18|62.38|63.18|62.38|63.11|62.31|18
1654124790000|2022-06-01 23:06:30|63.16|62.36|63.16|62.36|63.2|62.4|63.16|62.36|13
1654124800000|2022-06-01 23:06:40|63.17|62.37|63.3|62.5|63.31|62.51|63.16|62.36|22
1654124810000|2022-06-01 23:06:50|63.29|62.49|63.29|62.49|63.31|62.51|63.28|62.48|12
1654124820000|2022-06-01 23:07:00|63.3|62.5|63.3|62.5|63.31|62.51|63.28|62.48|15
1654124830000|2022-06-01 23:07:10|63.29|62.49|63.41|62.61|63.43|62.63|63.29|62.49|25
1654124840000|2022-06-01 23:07:20|63.42|62.62|63.34|62.54|63.42|62.62|63.31|62.51|27
1654124850000|2022-06-01 23:07:30|63.35|62.55|63.34|62.54|63.36|62.56|63.33|62.53|14
1654124860000|2022-06-01 23:07:40|63.35|62.55|63.38|62.58|63.38|62.58|63.33|62.53|17
1654124870000|2022-06-01 23:07:50|63.4|62.6|63.45|62.65|63.47|62.67|63.4|62.6|22
1654124880000|2022-06-01 23:08:00|63.44|62.64|63.42|62.62|63.45|62.65|63.42|62.62|20
1654124890000|2022-06-01 23:08:10|63.43|62.63|63.51|62.71|63.53|62.73|63.43|62.63|20
1654124900000|2022-06-01 23:08:20|63.52|62.72|63.54|62.74|63.55|62.75|63.49|62.69|22
1654124910000|2022-06-01 23:08:30|63.51|62.71|63.61|62.81|63.63|62.83|63.5|62.7|24
1654124920000|2022-06-01 23:08:40|63.62|62.82|63.6|62.8|63.67|62.87|63.59|62.79|20
1654124930000|2022-06-01 23:08:50|63.58|62.78|63.64|62.84|63.67|62.87|63.56|62.76|26
1654124940000|2022-06-01 23:09:00|63.62|62.82|63.64|62.84|63.66|62.86|63.59|62.79|26
1654124950000|2022-06-01 23:09:10|63.65|62.85|63.64|62.84|63.66|62.86|63.62|62.82|22
1654124960000|2022-06-01 23:09:20|63.65|62.85|63.73|62.93|63.73|62.93|63.62|62.82|20
1654124970000|2022-06-01 23:09:30|63.74|62.94|63.75|62.95|63.76|62.96|63.73|62.93|10
1654124980000|2022-06-01 23:09:40|63.73|62.93|63.69|62.89|63.73|62.93|63.69|62.89|15
1654124990000|2022-06-01 23:09:50|63.7|62.9|63.72|62.92|63.73|62.93|63.69|62.89|15
1654125000000|2022-06-01 23:10:00|63.73|62.93|63.67|62.87|63.73|62.93|63.67|62.87|15
1654125010000|2022-06-01 23:10:10|63.66|62.86|63.62|62.82|63.66|62.86|63.62|62.82|26
1654125020000|2022-06-01 23:10:20|63.63|62.83|63.59|62.79|63.63|62.83|63.59|62.79|13
1654125030000|2022-06-01 23:10:30|63.6|62.8|63.65|62.85|63.66|62.86|63.6|62.8|19
1654125040000|2022-06-01 23:10:40|63.66|62.86|63.64|62.84|63.66|62.86|63.64|62.84|3
1654125050000|2022-06-01 23:10:50|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|7
1654125060000|2022-06-01 23:11:00|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|10
1654125070000|2022-06-01 23:11:10|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|4
1654125080000|2022-06-01 23:11:20|63.64|62.84|63.58|62.78|63.66|62.86|63.56|62.76|14
1654125090000|2022-06-01 23:11:30|63.57|62.77|63.53|62.73|63.58|62.78|63.53|62.73|14
1654125100000|2022-06-01 23:11:40|63.51|62.71|63.53|62.73|63.55|62.75|63.51|62.71|18
1654125110000|2022-06-01 23:11:50|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|4
1654125120000|2022-06-01 23:12:00|63.55|62.75|63.54|62.74|63.56|62.76|63.53|62.73|16
1654125130000|2022-06-01 23:12:10|63.55|62.75|63.53|62.73|63.55|62.75|63.5|62.7|16
1654125140000|2022-06-01 23:12:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1654125150000|2022-06-01 23:12:30|63.51|62.71|63.51|62.71|63.53|62.73|63.51|62.71|6
1654125160000|2022-06-01 23:12:40|63.5|62.7|63.51|62.71|63.52|62.72|63.49|62.69|12
1654125170000|2022-06-01 23:12:50|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|9
1654125180000|2022-06-01 23:13:00|63.52|62.72|63.54|62.74|63.54|62.74|63.5|62.7|7
1654125190000|2022-06-01 23:13:10|63.55|62.75|63.6|62.8|63.6|62.8|63.54|62.74|5
1654125200000|2022-06-01 23:13:20|63.59|62.79|63.59|62.79|63.6|62.8|63.54|62.74|13
1654125210000|2022-06-01 23:13:30|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1654125220000|2022-06-01 23:13:40|63.59|62.79|63.61|62.81|63.62|62.82|63.58|62.78|12
1654125230000|2022-06-01 23:13:50|63.6|62.8|63.61|62.81|63.61|62.81|63.59|62.79|15
1654125240000|2022-06-01 23:14:00|63.62|62.82|63.61|62.81|63.62|62.82|63.6|62.8|10
1654125250000|2022-06-01 23:14:10|63.62|62.82|63.6|62.8|63.62|62.82|63.6|62.8|3
1654125260000|2022-06-01 23:14:20|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|11
1654125270000|2022-06-01 23:14:30|63.6|62.8|63.55|62.75|63.6|62.8|63.55|62.75|10
1654125280000|2022-06-01 23:14:40|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|9
1654125290000|2022-06-01 23:14:50|63.56|62.76|63.59|62.79|63.6|62.8|63.54|62.74|15
1654125300000|2022-06-01 23:15:00|63.6|62.8|63.6|62.8|63.63|62.83|63.59|62.79|18
1654125310000|2022-06-01 23:15:10|63.61|62.81|63.6|62.8|63.63|62.83|63.59|62.79|12
1654125320000|2022-06-01 23:15:20|63.62|62.82|63.69|62.89|63.69|62.89|63.61|62.81|12
1654125330000|2022-06-01 23:15:30|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|12
1654125340000|2022-06-01 23:15:40|63.68|62.88|63.72|62.92|63.72|62.92|63.67|62.87|14
1654125350000|2022-06-01 23:15:50|63.73|62.93|63.71|62.91|63.73|62.93|63.71|62.91|15
1654125360000|2022-06-01 23:16:00|63.72|62.92|63.69|62.89|63.72|62.92|63.66|62.86|22
1654125370000|2022-06-01 23:16:10|63.68|62.88|63.67|62.87|63.7|62.9|63.67|62.87|20
1654125380000|2022-06-01 23:16:20|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|7
1654125390000|2022-06-01 23:16:30|63.68|62.88|63.63|62.83|63.73|62.93|63.61|62.81|18
1654125400000|2022-06-01 23:16:40|63.65|62.85|63.6|62.8|63.65|62.85|63.59|62.79|16
1654125410000|2022-06-01 23:16:50|63.61|62.81|63.6|62.8|63.61|62.81|63.59|62.79|14
1654125420000|2022-06-01 23:17:00|63.59|62.79|63.59|62.79|63.63|62.83|63.58|62.78|15
1654125430000|2022-06-01 23:17:10|63.58|62.78|63.49|62.69|63.6|62.8|63.49|62.69|25
1654125440000|2022-06-01 23:17:20|63.5|62.7|63.45|62.65|63.53|62.73|63.43|62.63|20
1654125450000|2022-06-01 23:17:30|63.46|62.66|63.43|62.63|63.46|62.66|63.43|62.63|20
1654125460000|2022-06-01 23:17:40|63.42|62.62|63.41|62.61|63.45|62.65|63.4|62.6|17
1654125470000|2022-06-01 23:17:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1654125480000|2022-06-01 23:18:00|63.41|62.61|63.43|62.63|63.46|62.66|63.4|62.6|15
1654125490000|2022-06-01 23:18:10|63.44|62.64|63.43|62.63|63.44|62.64|63.4|62.6|14
1654125500000|2022-06-01 23:18:20|63.42|62.62|63.33|62.53|63.42|62.62|63.33|62.53|12
1654125510000|2022-06-01 23:18:30|63.35|62.55|63.3|62.5|63.35|62.55|63.3|62.5|9
1654125520000|2022-06-01 23:18:40|63.31|62.51|63.31|62.51|63.32|62.52|63.29|62.49|18
1654125530000|2022-06-01 23:18:50|63.3|62.5|63.32|62.52|63.34|62.54|63.3|62.5|9
1654125540000|2022-06-01 23:19:00|63.33|62.53|63.34|62.54|63.35|62.55|63.32|62.52|8
1654125550000|2022-06-01 23:19:10|63.35|62.55|63.33|62.53|63.35|62.55|63.33|62.53|15
1654125560000|2022-06-01 23:19:20|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654125570000|2022-06-01 23:19:30|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654125580000|2022-06-01 23:19:40|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1654125590000|2022-06-01 23:19:50|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|7
1654125600000|2022-06-01 23:20:00|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654125610000|2022-06-01 23:20:10|63.29|62.49|63.35|62.55|63.35|62.55|63.29|62.49|11
1654125620000|2022-06-01 23:20:20|63.36|62.56|63.35|62.55|63.36|62.56|63.34|62.54|10
1654125630000|2022-06-01 23:20:30|63.36|62.56|63.32|62.52|63.36|62.56|63.31|62.51|14
1654125640000|2022-06-01 23:20:40|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|7
1654125650000|2022-06-01 23:20:50|63.32|62.52|63.35|62.55|63.35|62.55|63.32|62.52|7
1654125660000|2022-06-01 23:21:00|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1654125670000|2022-06-01 23:21:10|63.34|62.54|63.39|62.59|63.4|62.6|63.33|62.53|18
1654125680000|2022-06-01 23:21:20|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1654125690000|2022-06-01 23:21:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1654125700000|2022-06-01 23:21:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1654125710000|2022-06-01 23:21:50|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|5
1654125720000|2022-06-01 23:22:00|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1654125730000|2022-06-01 23:22:10|63.39|62.59|63.38|62.58|63.4|62.6|63.37|62.57|6
1654125740000|2022-06-01 23:22:20|63.39|62.59|63.44|62.64|63.45|62.65|63.39|62.59|10
1654125750000|2022-06-01 23:22:30|63.45|62.65|63.42|62.62|63.45|62.65|63.37|62.57|14
1654125760000|2022-06-01 23:22:40|63.41|62.61|63.43|62.63|63.43|62.63|63.4|62.6|9
1654125770000|2022-06-01 23:22:50|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|11
1654125780000|2022-06-01 23:23:00|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|11
1654125790000|2022-06-01 23:23:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|12
1654125800000|2022-06-01 23:23:20|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|10
1654125810000|2022-06-01 23:23:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|10
1654125820000|2022-06-01 23:23:40|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|10
1654125830000|2022-06-01 23:23:50|63.44|62.64|63.45|62.65|63.45|62.65|63.43|62.63|12
1654125840000|2022-06-01 23:24:00|63.44|62.64|63.51|62.71|63.53|62.73|63.44|62.64|18
1654125850000|2022-06-01 23:24:10|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|7
1654125860000|2022-06-01 23:24:20|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|7
1654125870000|2022-06-01 23:24:30|63.51|62.71|63.5|62.7|63.51|62.71|63.48|62.68|7
1654125890000|2022-06-01 23:24:50|63.49|62.69|63.5|62.7|63.51|62.71|63.48|62.68|12
1654125900000|2022-06-01 23:25:00|63.49|62.69|63.46|62.66|63.49|62.69|63.46|62.66|10
1654125910000|2022-06-01 23:25:10|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|3
1654125920000|2022-06-01 23:25:20|63.49|62.69|63.51|62.71|63.52|62.72|63.49|62.69|13
1654125930000|2022-06-01 23:25:30|63.5|62.7|63.52|62.72|63.54|62.74|63.5|62.7|11
1654125940000|2022-06-01 23:25:40|63.51|62.71|63.49|62.69|63.52|62.72|63.49|62.69|4
1654125950000|2022-06-01 23:25:50|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1654125960000|2022-06-01 23:26:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654125970000|2022-06-01 23:26:10|63.5|62.7|63.56|62.76|63.57|62.77|63.49|62.69|12
1654125980000|2022-06-01 23:26:20|63.55|62.75|63.55|62.75|63.56|62.76|63.55|62.75|5
1654125990000|2022-06-01 23:26:30|63.54|62.74|63.55|62.75|63.55|62.75|63.53|62.73|18
1654126000000|2022-06-01 23:26:40|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|7
1654126010000|2022-06-01 23:26:50|63.55|62.75|63.52|62.72|63.55|62.75|63.51|62.71|16
1654126020000|2022-06-01 23:27:00|63.51|62.71|63.5|62.7|63.52|62.72|63.48|62.68|12
1654126030000|2022-06-01 23:27:10|63.49|62.69|63.47|62.67|63.52|62.72|63.46|62.66|8
1654126040000|2022-06-01 23:27:20|63.48|62.68|63.51|62.71|63.53|62.73|63.46|62.66|14
1654126050000|2022-06-01 23:27:30|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|9
1654126060000|2022-06-01 23:27:40|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|8
1654126070000|2022-06-01 23:27:50|63.5|62.7|63.5|62.7|63.51|62.71|63.49|62.69|9
1654126080000|2022-06-01 23:28:00|63.51|62.71|63.49|62.69|63.53|62.73|63.49|62.69|13
1654126090000|2022-06-01 23:28:10|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|11
1654126100000|2022-06-01 23:28:20|63.51|62.71|63.5|62.7|63.52|62.72|63.5|62.7|10
1654126110000|2022-06-01 23:28:30|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1654126120000|2022-06-01 23:28:40|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|7
1654126130000|2022-06-01 23:28:50|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|9
1654126140000|2022-06-01 23:29:00|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|7
1654126150000|2022-06-01 23:29:10|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|8
1654126160000|2022-06-01 23:29:20|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|7
1654126170000|2022-06-01 23:29:30|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|9
1654126180000|2022-06-01 23:29:40|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1654126190000|2022-06-01 23:29:50|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1654126200000|2022-06-01 23:30:00|63.53|62.73|63.51|62.71|63.55|62.75|63.51|62.71|15
1654126210000|2022-06-01 23:30:10|63.5|62.7|63.46|62.66|63.52|62.72|63.45|62.65|12
1654126220000|2022-06-01 23:30:20|63.45|62.65|63.44|62.64|63.46|62.66|63.44|62.64|3
1654126230000|2022-06-01 23:30:30|63.46|62.66|63.47|62.67|63.47|62.67|63.45|62.65|10
1654126240000|2022-06-01 23:30:40|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|2
1654126250000|2022-06-01 23:30:50|63.48|62.68|63.51|62.71|63.51|62.71|63.47|62.67|13
1654126260000|2022-06-01 23:31:00|63.5|62.7|63.48|62.68|63.51|62.71|63.48|62.68|9
1654126270000|2022-06-01 23:31:10|63.47|62.67|63.48|62.68|63.49|62.69|63.47|62.67|10
1654126280000|2022-06-01 23:31:20|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|12
1654126290000|2022-06-01 23:31:30|63.49|62.69|63.5|62.7|63.54|62.74|63.48|62.68|10
1654126300000|2022-06-01 23:31:40|63.51|62.71|63.5|62.7|63.53|62.73|63.5|62.7|7
1654126310000|2022-06-01 23:31:50|63.51|62.71|63.54|62.74|63.54|62.74|63.5|62.7|14
1654126320000|2022-06-01 23:32:00|63.55|62.75|63.54|62.74|63.55|62.75|63.53|62.73|8
1654126330000|2022-06-01 23:32:10|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|6
1654126340000|2022-06-01 23:32:20|63.53|62.73|63.54|62.74|63.55|62.75|63.53|62.73|3
1654126350000|2022-06-01 23:32:30|63.55|62.75|63.55|62.75|63.55|62.75|63.55|62.75|1
1654126360000|2022-06-01 23:32:40|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|7
1654126370000|2022-06-01 23:32:50|63.55|62.75|63.51|62.71|63.55|62.75|63.51|62.71|5
1654126380000|2022-06-01 23:33:00|63.52|62.72|63.54|62.74|63.54|62.74|63.51|62.71|7
1654126390000|2022-06-01 23:33:10|63.53|62.73|63.52|62.72|63.54|62.74|63.5|62.7|10
1654126400000|2022-06-01 23:33:20|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|8
1654126410000|2022-06-01 23:33:30|63.53|62.73|63.52|62.72|63.54|62.74|63.52|62.72|4
1654126420000|2022-06-01 23:33:40|63.53|62.73|63.51|62.71|63.54|62.74|63.51|62.71|14
1654126430000|2022-06-01 23:33:50|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1654126440000|2022-06-01 23:34:00|63.49|62.69|63.51|62.71|63.52|62.72|63.49|62.69|4
1654126450000|2022-06-01 23:34:10|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|17
1654126460000|2022-06-01 23:34:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|14
1654126470000|2022-06-01 23:34:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1654126480000|2022-06-01 23:34:40|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|6
1654126490000|2022-06-01 23:34:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1654126500000|2022-06-01 23:35:00|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1654126510000|2022-06-01 23:35:10|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|12
1654126520000|2022-06-01 23:35:20|63.52|62.72|63.53|62.73|63.53|62.73|63.5|62.7|7
1654126530000|2022-06-01 23:35:30|63.51|62.71|63.51|62.71|63.52|62.72|63.49|62.69|11
1654126540000|2022-06-01 23:35:40|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|4
1654126550000|2022-06-01 23:35:50|63.49|62.69|63.41|62.61|63.49|62.69|63.41|62.61|13
1654126560000|2022-06-01 23:36:00|63.4|62.6|63.4|62.6|63.42|62.62|63.4|62.6|7
1654126570000|2022-06-01 23:36:10|63.39|62.59|63.31|62.51|63.39|62.59|63.29|62.49|19
1654126580000|2022-06-01 23:36:20|63.28|62.48|63.31|62.51|63.31|62.51|63.28|62.48|8
1654126590000|2022-06-01 23:36:30|63.3|62.5|63.33|62.53|63.33|62.53|63.28|62.48|7
1654126600000|2022-06-01 23:36:40|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|7
1654126610000|2022-06-01 23:36:50|63.35|62.55|63.36|62.56|63.36|62.56|63.34|62.54|6
1654126620000|2022-06-01 23:37:00|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|6
1654126630000|2022-06-01 23:37:10|63.35|62.55|63.34|62.54|63.37|62.57|63.33|62.53|8
1654126640000|2022-06-01 23:37:20|63.33|62.53|63.36|62.56|63.37|62.57|63.33|62.53|10
1654126650000|2022-06-01 23:37:30|63.35|62.55|63.4|62.6|63.41|62.61|63.35|62.55|7
1654126660000|2022-06-01 23:37:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1654126670000|2022-06-01 23:37:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654126680000|2022-06-01 23:38:00|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|6
1654126690000|2022-06-01 23:38:10|63.43|62.63|63.39|62.59|63.43|62.63|63.39|62.59|9
1654126700000|2022-06-01 23:38:20|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1654126710000|2022-06-01 23:38:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654126720000|2022-06-01 23:38:40|63.41|62.61|63.44|62.64|63.44|62.64|63.41|62.61|7
1654126730000|2022-06-01 23:38:50|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1654126740000|2022-06-01 23:39:00|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|8
1654126750000|2022-06-01 23:39:10|63.45|62.65|63.46|62.66|63.47|62.67|63.45|62.65|8
1654126760000|2022-06-01 23:39:20|63.45|62.65|63.45|62.65|63.46|62.66|63.44|62.64|11
1654126770000|2022-06-01 23:39:30|63.47|62.67|63.46|62.66|63.47|62.67|63.44|62.64|9
1654126780000|2022-06-01 23:39:40|63.45|62.65|63.45|62.65|63.46|62.66|63.44|62.64|8
1654126790000|2022-06-01 23:39:50|63.44|62.64|63.46|62.66|63.46|62.66|63.44|62.64|9
1654126800000|2022-06-01 23:40:00|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|6
1654126810000|2022-06-01 23:40:10|63.47|62.67|63.47|62.67|63.47|62.67|63.46|62.66|3
1654126820000|2022-06-01 23:40:20|63.46|62.66|63.46|62.66|63.47|62.67|63.46|62.66|5
1654126830000|2022-06-01 23:40:30|63.47|62.67|63.44|62.64|63.47|62.67|63.44|62.64|9
1654126840000|2022-06-01 23:40:40|63.46|62.66|63.45|62.65|63.46|62.66|63.44|62.64|4
1654126850000|2022-06-01 23:40:50|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|3
1654126860000|2022-06-01 23:41:00|63.47|62.67|63.46|62.66|63.48|62.68|63.46|62.66|7
1654126870000|2022-06-01 23:41:10|63.47|62.67|63.43|62.63|63.47|62.67|63.43|62.63|7
1654126880000|2022-06-01 23:41:20|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|5
1654126890000|2022-06-01 23:41:30|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|7
1654126900000|2022-06-01 23:41:40|63.43|62.63|63.47|62.67|63.47|62.67|63.43|62.63|7
1654126910000|2022-06-01 23:41:50|63.46|62.66|63.46|62.66|63.47|62.67|63.46|62.66|9
1654126920000|2022-06-01 23:42:00|63.45|62.65|63.39|62.59|63.45|62.65|63.39|62.59|5
1654126930000|2022-06-01 23:42:10|63.4|62.6|63.33|62.53|63.41|62.61|63.32|62.52|15
1654126940000|2022-06-01 23:42:20|63.34|62.54|63.3|62.5|63.34|62.54|63.29|62.49|15
1654126950000|2022-06-01 23:42:30|63.31|62.51|63.26|62.46|63.31|62.51|63.26|62.46|7
1654126960000|2022-06-01 23:42:40|63.25|62.45|63.28|62.48|63.33|62.53|63.25|62.45|18
1654126970000|2022-06-01 23:42:50|63.27|62.47|63.28|62.48|63.29|62.49|63.27|62.47|10
1654126980000|2022-06-01 23:43:00|63.27|62.47|63.29|62.49|63.29|62.49|63.27|62.47|7
1654126990000|2022-06-01 23:43:10|63.28|62.48|63.29|62.49|63.3|62.5|63.28|62.48|8
1654127000000|2022-06-01 23:43:20|63.28|62.48|63.28|62.48|63.3|62.5|63.28|62.48|11
1654127010000|2022-06-01 23:43:30|63.29|62.49|63.23|62.43|63.29|62.49|63.23|62.43|9
1654127020000|2022-06-01 23:43:40|63.24|62.44|63.24|62.44|63.24|62.44|63.22|62.42|6
1654127030000|2022-06-01 23:43:50|63.25|62.45|63.24|62.44|63.25|62.45|63.22|62.42|4
1654127040000|2022-06-01 23:44:00|63.23|62.43|63.24|62.44|63.24|62.44|63.22|62.42|10
1654127050000|2022-06-01 23:44:10|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|3
1654127060000|2022-06-01 23:44:20|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|7
1654127070000|2022-06-01 23:44:30|63.27|62.47|63.26|62.46|63.27|62.47|63.26|62.46|2
1654127080000|2022-06-01 23:44:40|63.27|62.47|63.26|62.46|63.27|62.47|63.26|62.46|2
1654127100000|2022-06-01 23:45:00|63.25|62.45|63.18|62.38|63.25|62.45|63.18|62.38|18
1654127110000|2022-06-01 23:45:10|63.2|62.4|63.21|62.41|63.23|62.43|63.15|62.35|18
1654127120000|2022-06-01 23:45:20|63.2|62.4|63.09|62.29|63.21|62.41|63.09|62.29|14
1654127130000|2022-06-01 23:45:30|63.1|62.3|63.03|62.23|63.1|62.3|63.03|62.23|7
1654127140000|2022-06-01 23:45:40|63.06|62.26|63.15|62.35|63.15|62.35|63.05|62.25|14
1654127150000|2022-06-01 23:45:50|63.16|62.36|63.23|62.43|63.23|62.43|63.14|62.34|15
1654127160000|2022-06-01 23:46:00|63.22|62.42|63.19|62.39|63.22|62.42|63.19|62.39|8
1654127170000|2022-06-01 23:46:10|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|6
1654127180000|2022-06-01 23:46:20|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|5
1654127190000|2022-06-01 23:46:30|63.21|62.41|63.23|62.43|63.23|62.43|63.2|62.4|19
1654127200000|2022-06-01 23:46:40|63.22|62.42|63.27|62.47|63.27|62.47|63.22|62.42|8
1654127210000|2022-06-01 23:46:50|63.25|62.45|63.33|62.53|63.33|62.53|63.25|62.45|12
1654127220000|2022-06-01 23:47:00|63.32|62.52|63.32|62.52|63.32|62.52|63.3|62.5|11
1654127230000|2022-06-01 23:47:10|63.31|62.51|63.35|62.55|63.35|62.55|63.31|62.51|11
1654127240000|2022-06-01 23:47:20|63.36|62.56|63.33|62.53|63.36|62.56|63.33|62.53|10
1654127250000|2022-06-01 23:47:30|63.34|62.54|63.36|62.56|63.36|62.56|63.33|62.53|8
1654127260000|2022-06-01 23:47:40|63.35|62.55|63.36|62.56|63.38|62.58|63.35|62.55|5
1654127270000|2022-06-01 23:47:50|63.38|62.58|63.38|62.58|63.42|62.62|63.36|62.56|14
1654127280000|2022-06-01 23:48:00|63.39|62.59|63.37|62.57|63.41|62.61|63.36|62.56|6
1654127290000|2022-06-01 23:48:10|63.39|62.59|63.32|62.52|63.39|62.59|63.32|62.52|13
1654127300000|2022-06-01 23:48:20|63.34|62.54|63.34|62.54|63.36|62.56|63.34|62.54|5
1654127310000|2022-06-01 23:48:30|63.35|62.55|63.35|62.55|63.36|62.56|63.34|62.54|17
1654127320000|2022-06-01 23:48:40|63.34|62.54|63.35|62.55|63.36|62.56|63.33|62.53|13
1654127330000|2022-06-01 23:48:50|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|5
1654127340000|2022-06-01 23:49:00|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654127350000|2022-06-01 23:49:10|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654127360000|2022-06-01 23:49:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|14
1654127370000|2022-06-01 23:49:30|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|6
1654127380000|2022-06-01 23:49:40|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1654127390000|2022-06-01 23:49:50|63.31|62.51|63.31|62.51|63.35|62.55|63.3|62.5|5
1654127400000|2022-06-01 23:50:00|63.3|62.5|63.31|62.51|63.32|62.52|63.29|62.49|12
1654127410000|2022-06-01 23:50:10|63.33|62.53|63.3|62.5|63.33|62.53|63.3|62.5|10
1654127420000|2022-06-01 23:50:20|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1654127430000|2022-06-01 23:50:30|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654127440000|2022-06-01 23:50:40|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654127450000|2022-06-01 23:50:50|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654127460000|2022-06-01 23:51:00|63.31|62.51|63.32|62.52|63.32|62.52|63.3|62.5|11
1654127470000|2022-06-01 23:51:10|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|7
1654127480000|2022-06-01 23:51:20|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|8
1654127490000|2022-06-01 23:51:30|63.28|62.48|63.24|62.44|63.28|62.48|63.24|62.44|11
1654127500000|2022-06-01 23:51:40|63.25|62.45|63.22|62.42|63.26|62.46|63.2|62.4|19
1654127510000|2022-06-01 23:51:50|63.21|62.41|63.19|62.39|63.22|62.42|63.18|62.38|16
1654127520000|2022-06-01 23:52:00|63.18|62.38|63.21|62.41|63.21|62.41|63.18|62.38|8
1654127530000|2022-06-01 23:52:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1654127560000|2022-06-01 23:52:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654127580000|2022-06-01 23:53:00|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|5
1654127590000|2022-06-01 23:53:10|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654127600000|2022-06-01 23:53:20|63.19|62.39|63.2|62.4|63.22|62.42|63.19|62.39|14
1654127610000|2022-06-01 23:53:30|63.19|62.39|63.16|62.36|63.19|62.39|63.14|62.34|13
1654127620000|2022-06-01 23:53:40|63.15|62.35|63.13|62.33|63.16|62.36|63.12|62.32|16
1654127630000|2022-06-01 23:53:50|63.14|62.34|63.15|62.35|63.16|62.36|63.12|62.32|14
1654127640000|2022-06-01 23:54:00|63.16|62.36|63.16|62.36|63.16|62.36|63.15|62.35|9
1654127650000|2022-06-01 23:54:10|63.15|62.35|63.14|62.34|63.17|62.37|63.14|62.34|13
1654127660000|2022-06-01 23:54:20|63.15|62.35|63.16|62.36|63.17|62.37|63.14|62.34|9
1654127670000|2022-06-01 23:54:30|63.17|62.37|63.17|62.37|63.17|62.37|63.16|62.36|3
1654127680000|2022-06-01 23:54:40|63.16|62.36|63.17|62.37|63.17|62.37|63.15|62.35|14
1654127690000|2022-06-01 23:54:50|63.16|62.36|63.18|62.38|63.18|62.38|63.16|62.36|9
1654127700000|2022-06-01 23:55:00|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|5
1654127710000|2022-06-01 23:55:10|63.18|62.38|63.16|62.36|63.18|62.38|63.16|62.36|3
1654127720000|2022-06-01 23:55:20|63.17|62.37|63.17|62.37|63.17|62.37|63.16|62.36|5
1654127730000|2022-06-01 23:55:30|63.16|62.36|63.12|62.32|63.17|62.37|63.1|62.3|19
1654127740000|2022-06-01 23:55:40|63.1|62.3|63.06|62.26|63.1|62.3|63.06|62.26|6
1654127750000|2022-06-01 23:55:50|63.07|62.27|63.06|62.26|63.07|62.27|63.05|62.25|10
1654127760000|2022-06-01 23:56:00|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|4
1654127770000|2022-06-01 23:56:10|63.07|62.27|63.06|62.26|63.07|62.27|63.05|62.25|6
1654127780000|2022-06-01 23:56:20|63.07|62.27|63.06|62.26|63.07|62.27|63.05|62.25|8
1654127790000|2022-06-01 23:56:30|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|2
1654127800000|2022-06-01 23:56:40|63.05|62.25|63.08|62.28|63.11|62.31|63.05|62.25|9
1654127810000|2022-06-01 23:56:50|63.09|62.29|63.06|62.26|63.09|62.29|63.05|62.25|12
1654127820000|2022-06-01 23:57:00|63.05|62.25|63.05|62.25|63.07|62.27|63.05|62.25|11
1654127830000|2022-06-01 23:57:10|63.06|62.26|63.09|62.29|63.09|62.29|63.05|62.25|6
1654127840000|2022-06-01 23:57:20|63.1|62.3|63.06|62.26|63.1|62.3|63.06|62.26|5
1654127860000|2022-06-01 23:57:40|63.05|62.25|63.05|62.25|63.06|62.26|63.02|62.22|8
1654127870000|2022-06-01 23:57:50|63.06|62.26|63.05|62.25|63.06|62.26|63.04|62.24|12
1654127880000|2022-06-01 23:58:00|63.06|62.26|63.06|62.26|63.06|62.26|63.04|62.24|13
1654127890000|2022-06-01 23:58:10|63.05|62.25|63.03|62.23|63.07|62.27|63.01|62.21|13
1654127900000|2022-06-01 23:58:20|63.05|62.25|63.02|62.22|63.05|62.25|63.02|62.22|10
1654127910000|2022-06-01 23:58:30|63.04|62.24|63|62.2|63.04|62.24|63|62.2|13
1654127920000|2022-06-01 23:58:40|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|10
1654127930000|2022-06-01 23:58:50|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|3
1654127940000|2022-06-01 23:59:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654127950000|2022-06-01 23:59:10|63.02|62.22|63.01|62.21|63.03|62.23|63.01|62.21|10
1654127960000|2022-06-01 23:59:20|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|8
1654127970000|2022-06-01 23:59:30|63.02|62.22|63.04|62.24|63.04|62.24|63.01|62.21|8
1654127980000|2022-06-01 23:59:40|63.05|62.25|63.04|62.24|63.05|62.25|63|62.2|15
1654127990000|2022-06-01 23:59:50|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1654128000000|2022-06-02 00:00:00|63.05|62.25|63.05|62.25|63.06|62.26|63.04|62.24|11
1654128010000|2022-06-02 00:00:10|63.04|62.24|63.02|62.22|63.04|62.24|63.01|62.21|7
1654128020000|2022-06-02 00:00:20|63.01|62.21|63.03|62.23|63.04|62.24|63.01|62.21|10
1654128030000|2022-06-02 00:00:30|63.05|62.25|63.09|62.29|63.1|62.3|63.03|62.23|12
1654128040000|2022-06-02 00:00:40|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654128050000|2022-06-02 00:00:50|63.08|62.28|63.07|62.27|63.09|62.29|63.06|62.26|7
1654128060000|2022-06-02 00:01:00|63.09|62.29|63.02|62.22|63.09|62.29|63.02|62.22|10
1654128070000|2022-06-02 00:01:10|63.01|62.21|62.94|62.14|63.02|62.22|62.93|62.13|13
1654128080000|2022-06-02 00:01:20|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|6
1654128090000|2022-06-02 00:01:30|62.97|62.17|62.97|62.17|62.97|62.17|62.95|62.15|9
1654128100000|2022-06-02 00:01:40|62.96|62.16|62.97|62.17|62.98|62.18|62.95|62.15|8
1654128110000|2022-06-02 00:01:50|62.96|62.16|62.95|62.15|62.96|62.16|62.94|62.14|12
1654128120000|2022-06-02 00:02:00|62.96|62.16|62.94|62.14|62.96|62.16|62.94|62.14|7
1654128130000|2022-06-02 00:02:10|62.95|62.15|62.94|62.14|62.97|62.17|62.94|62.14|10
1654128140000|2022-06-02 00:02:20|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|7
1654128150000|2022-06-02 00:02:30|62.96|62.16|62.94|62.14|62.96|62.16|62.93|62.13|10
1654128160000|2022-06-02 00:02:40|62.93|62.13|62.93|62.13|62.94|62.14|62.9|62.1|16
1654128170000|2022-06-02 00:02:50|62.92|62.12|62.8|62|62.92|62.12|62.8|62|24
1654128180000|2022-06-02 00:03:00|62.81|62.01|62.83|62.03|62.83|62.03|62.8|62|11
1654128190000|2022-06-02 00:03:10|62.85|62.05|62.91|62.11|62.92|62.12|62.85|62.05|21
1654128200000|2022-06-02 00:03:20|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|10
1654128210000|2022-06-02 00:03:30|62.93|62.13|62.97|62.17|62.98|62.18|62.92|62.12|7
1654128220000|2022-06-02 00:03:40|62.98|62.18|63|62.2|63|62.2|62.98|62.18|5
1654128230000|2022-06-02 00:03:50|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|7
1654128240000|2022-06-02 00:04:00|63|62.2|62.99|62.19|63.02|62.22|62.98|62.18|17
1654128250000|2022-06-02 00:04:10|63|62.2|63|62.2|63.01|62.21|62.99|62.19|8
1654128260000|2022-06-02 00:04:20|62.99|62.19|63.01|62.21|63.02|62.22|62.99|62.19|10
1654128270000|2022-06-02 00:04:30|63|62.2|63.01|62.21|63.03|62.23|63|62.2|6
1654128280000|2022-06-02 00:04:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654128290000|2022-06-02 00:04:50|63.02|62.22|63.03|62.23|63.03|62.23|63.01|62.21|10
1654128300000|2022-06-02 00:05:00|63.04|62.24|63.08|62.28|63.09|62.29|63.03|62.23|9
1654128310000|2022-06-02 00:05:10|63.09|62.29|63.06|62.26|63.1|62.3|63.06|62.26|16
1654128320000|2022-06-02 00:05:20|63.07|62.27|63.1|62.3|63.1|62.3|63.07|62.27|13
1654128330000|2022-06-02 00:05:30|63.08|62.28|63.09|62.29|63.1|62.3|63.08|62.28|6
1654128340000|2022-06-02 00:05:40|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654128350000|2022-06-02 00:05:50|63.09|62.29|63.1|62.3|63.11|62.31|63.09|62.29|9
1654128360000|2022-06-02 00:06:00|63.13|62.33|63.1|62.3|63.16|62.36|63.1|62.3|22
1654128370000|2022-06-02 00:06:10|63.11|62.31|63.1|62.3|63.11|62.31|63.09|62.29|23
1654128380000|2022-06-02 00:06:20|63.11|62.31|63.16|62.36|63.16|62.36|63.1|62.3|9
1654128390000|2022-06-02 00:06:30|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654128400000|2022-06-02 00:06:40|63.13|62.33|63.13|62.33|63.15|62.35|63.12|62.32|10
1654128410000|2022-06-02 00:06:50|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|5
1654128420000|2022-06-02 00:07:00|63.13|62.33|63.12|62.32|63.15|62.35|63.11|62.31|11
1654128430000|2022-06-02 00:07:10|63.11|62.31|63.02|62.22|63.14|62.34|63.02|62.22|13
1654128440000|2022-06-02 00:07:20|63.01|62.21|63|62.2|63.03|62.23|62.99|62.19|18
1654128450000|2022-06-02 00:07:30|63.04|62.24|63|62.2|63.04|62.24|62.97|62.17|18
1654128460000|2022-06-02 00:07:40|62.99|62.19|62.92|62.12|63.04|62.24|62.92|62.12|20
1654128470000|2022-06-02 00:07:50|62.93|62.13|62.86|62.06|62.95|62.15|62.85|62.05|24
1654128480000|2022-06-02 00:08:00|62.85|62.05|62.85|62.05|62.87|62.07|62.83|62.03|17
1654128490000|2022-06-02 00:08:10|62.86|62.06|62.91|62.11|62.91|62.11|62.84|62.04|16
1654128500000|2022-06-02 00:08:20|62.92|62.12|62.9|62.1|62.93|62.13|62.89|62.09|22
1654128510000|2022-06-02 00:08:30|62.91|62.11|62.94|62.14|62.94|62.14|62.9|62.1|15
1654128520000|2022-06-02 00:08:40|62.95|62.15|63.01|62.21|63.03|62.23|62.94|62.14|20
1654128530000|2022-06-02 00:08:50|63|62.2|63.04|62.24|63.04|62.24|62.99|62.19|14
1654128540000|2022-06-02 00:09:00|63.03|62.23|63.05|62.25|63.05|62.25|63.02|62.22|13
1654128550000|2022-06-02 00:09:10|63.06|62.26|63.04|62.24|63.12|62.32|63.03|62.23|12
1654128560000|2022-06-02 00:09:20|63.05|62.25|63.04|62.24|63.05|62.25|63.03|62.23|5
1654128570000|2022-06-02 00:09:30|63.03|62.23|63.03|62.23|63.05|62.25|63.01|62.21|15
1654128580000|2022-06-02 00:09:40|63.04|62.24|63.03|62.23|63.05|62.25|63.02|62.22|24
1654128590000|2022-06-02 00:09:50|63.02|62.22|63.01|62.21|63.03|62.23|63.01|62.21|13
1654128600000|2022-06-02 00:10:00|63.03|62.23|62.95|62.15|63.03|62.23|62.93|62.13|15
1654128610000|2022-06-02 00:10:10|62.94|62.14|62.89|62.09|62.96|62.16|62.89|62.09|17
1654128620000|2022-06-02 00:10:20|62.9|62.1|62.89|62.09|62.93|62.13|62.88|62.08|20
1654128630000|2022-06-02 00:10:30|62.88|62.08|62.8|62|62.88|62.08|62.8|62|19
1654128640000|2022-06-02 00:10:40|62.81|62.01|62.81|62.01|62.82|62.02|62.8|62|10
1654128650000|2022-06-02 00:10:50|62.8|62|62.74|61.94|62.8|62|62.73|61.93|14
1654128660000|2022-06-02 00:11:00|62.72|61.92|62.75|61.95|62.76|61.96|62.72|61.92|14
1654128670000|2022-06-02 00:11:10|62.76|61.96|62.84|62.04|62.84|62.04|62.76|61.96|13
1654128680000|2022-06-02 00:11:20|62.83|62.03|62.86|62.06|62.9|62.1|62.83|62.03|15
1654128690000|2022-06-02 00:11:30|62.84|62.04|62.89|62.09|62.89|62.09|62.83|62.03|13
1654128700000|2022-06-02 00:11:40|62.88|62.08|62.84|62.04|62.89|62.09|62.83|62.03|13
1654128710000|2022-06-02 00:11:50|62.85|62.05|62.83|62.03|62.91|62.11|62.83|62.03|20
1654128720000|2022-06-02 00:12:00|62.84|62.04|62.88|62.08|62.91|62.11|62.83|62.03|15
1654128730000|2022-06-02 00:12:10|62.89|62.09|62.89|62.09|62.89|62.09|62.87|62.07|13
1654128740000|2022-06-02 00:12:20|62.88|62.08|62.89|62.09|62.89|62.09|62.87|62.07|13
1654128750000|2022-06-02 00:12:30|62.9|62.1|62.92|62.12|62.92|62.12|62.89|62.09|9
1654128760000|2022-06-02 00:12:40|62.91|62.11|62.99|62.19|63|62.2|62.91|62.11|17
1654128770000|2022-06-02 00:12:50|63|62.2|62.99|62.19|63.02|62.22|62.98|62.18|14
1654128780000|2022-06-02 00:13:00|63|62.2|62.92|62.12|63|62.2|62.9|62.1|26
1654128790000|2022-06-02 00:13:10|62.93|62.13|62.94|62.14|62.95|62.15|62.93|62.13|6
1654128800000|2022-06-02 00:13:20|62.93|62.13|62.94|62.14|62.95|62.15|62.93|62.13|6
1654128810000|2022-06-02 00:13:30|62.93|62.13|62.93|62.13|62.94|62.14|62.91|62.11|12
1654128820000|2022-06-02 00:13:40|62.94|62.14|62.9|62.1|62.94|62.14|62.9|62.1|8
1654128830000|2022-06-02 00:13:50|62.92|62.12|62.91|62.11|62.92|62.12|62.89|62.09|14
1654128840000|2022-06-02 00:14:00|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|6
1654128850000|2022-06-02 00:14:10|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|7
1654128860000|2022-06-02 00:14:20|62.93|62.13|62.89|62.09|62.93|62.13|62.88|62.08|10
1654128870000|2022-06-02 00:14:30|62.9|62.1|62.9|62.1|62.92|62.12|62.9|62.1|4
1654128880000|2022-06-02 00:14:40|62.91|62.11|62.88|62.08|62.92|62.12|62.88|62.08|14
1654128890000|2022-06-02 00:14:50|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|8
1654128900000|2022-06-02 00:15:00|62.91|62.11|62.89|62.09|62.92|62.12|62.88|62.08|18
1654128910000|2022-06-02 00:15:10|62.9|62.1|62.89|62.09|62.91|62.11|62.88|62.08|9
1654128920000|2022-06-02 00:15:20|62.88|62.08|62.92|62.12|62.93|62.13|62.88|62.08|7
1654128930000|2022-06-02 00:15:30|62.93|62.13|63.02|62.22|63.02|62.22|62.93|62.13|24
1654128940000|2022-06-02 00:15:40|62.98|62.18|63|62.2|63.01|62.21|62.98|62.18|12
1654128950000|2022-06-02 00:15:50|62.99|62.19|63.08|62.28|63.1|62.3|62.99|62.19|20
1654128960000|2022-06-02 00:16:00|63.1|62.3|63.1|62.3|63.12|62.32|63.08|62.28|16
1654128970000|2022-06-02 00:16:10|63.11|62.31|63.1|62.3|63.12|62.32|63.08|62.28|5
1654128980000|2022-06-02 00:16:20|63.11|62.31|63.05|62.25|63.11|62.31|63.04|62.24|13
1654128990000|2022-06-02 00:16:30|63.04|62.24|63.04|62.24|63.06|62.26|63.04|62.24|11
1654129000000|2022-06-02 00:16:40|63.05|62.25|63.04|62.24|63.06|62.26|63.04|62.24|10
1654129010000|2022-06-02 00:16:50|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|8
1654129020000|2022-06-02 00:17:00|63.05|62.25|63|62.2|63.05|62.25|62.97|62.17|18
1654129030000|2022-06-02 00:17:10|63.01|62.21|62.93|62.13|63.01|62.21|62.93|62.13|16
1654129040000|2022-06-02 00:17:20|62.95|62.15|62.84|62.04|62.95|62.15|62.84|62.04|21
1654129050000|2022-06-02 00:17:30|62.85|62.05|62.83|62.03|62.85|62.05|62.8|62|19
1654129060000|2022-06-02 00:17:40|62.84|62.04|62.89|62.09|62.9|62.1|62.84|62.04|13
1654129070000|2022-06-02 00:17:50|62.9|62.1|62.89|62.09|62.91|62.11|62.87|62.07|15
1654129080000|2022-06-02 00:18:00|62.84|62.04|62.85|62.05|62.86|62.06|62.81|62.01|16
1654129090000|2022-06-02 00:18:10|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|12
1654129100000|2022-06-02 00:18:20|62.84|62.04|62.83|62.03|62.86|62.06|62.82|62.02|15
1654129110000|2022-06-02 00:18:30|62.82|62.02|62.87|62.07|62.89|62.09|62.82|62.02|18
1654129120000|2022-06-02 00:18:40|62.88|62.08|62.91|62.11|62.92|62.12|62.88|62.08|11
1654129130000|2022-06-02 00:18:50|62.92|62.12|62.99|62.19|62.99|62.19|62.92|62.12|22
1654129140000|2022-06-02 00:19:00|63|62.2|63|62.2|63.03|62.23|63|62.2|15
1654129150000|2022-06-02 00:19:10|63.01|62.21|63.05|62.25|63.05|62.25|63.01|62.21|14
1654129160000|2022-06-02 00:19:20|63.09|62.29|63.05|62.25|63.12|62.32|63.02|62.22|18
1654129170000|2022-06-02 00:19:30|63.04|62.24|63.03|62.23|63.05|62.25|63.01|62.21|11
1654129180000|2022-06-02 00:19:40|63.02|62.22|63.04|62.24|63.05|62.25|63.02|62.22|11
1654129190000|2022-06-02 00:19:50|63.05|62.25|63.05|62.25|63.05|62.25|63.03|62.23|9
1654129200000|2022-06-02 00:20:00|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|10
1654129210000|2022-06-02 00:20:10|63.06|62.26|63.03|62.23|63.06|62.26|63.02|62.22|8
1654129220000|2022-06-02 00:20:20|63.04|62.24|63.1|62.3|63.1|62.3|63.01|62.21|14
1654129230000|2022-06-02 00:20:30|63.09|62.29|63.12|62.32|63.13|62.33|63.09|62.29|16
1654129240000|2022-06-02 00:20:40|63.11|62.31|63.1|62.3|63.15|62.35|63.08|62.28|14
1654129250000|2022-06-02 00:20:50|63.11|62.31|63.13|62.33|63.13|62.33|63.1|62.3|7
1654129260000|2022-06-02 00:21:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654129280000|2022-06-02 00:21:20|63.14|62.34|63.16|62.36|63.16|62.36|63.14|62.34|9
1654129290000|2022-06-02 00:21:30|63.14|62.34|63.14|62.34|63.16|62.36|63.13|62.33|10
1654129300000|2022-06-02 00:21:40|63.15|62.35|63.19|62.39|63.2|62.4|63.15|62.35|10
1654129310000|2022-06-02 00:21:50|63.2|62.4|63.18|62.38|63.2|62.4|63.18|62.38|5
1654129320000|2022-06-02 00:22:00|63.19|62.39|63.18|62.38|63.19|62.39|63.17|62.37|7
1654129330000|2022-06-02 00:22:10|63.19|62.39|63.13|62.33|63.19|62.39|63.12|62.32|6
1654129340000|2022-06-02 00:22:20|63.14|62.34|63.14|62.34|63.14|62.34|63.1|62.3|19
1654129350000|2022-06-02 00:22:30|63.13|62.33|63.14|62.34|63.16|62.36|63.12|62.32|13
1654129360000|2022-06-02 00:22:40|63.15|62.35|63.12|62.32|63.16|62.36|63.11|62.31|17
1654129370000|2022-06-02 00:22:50|63.11|62.31|63.12|62.32|63.13|62.33|63.11|62.31|8
1654129380000|2022-06-02 00:23:00|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|7
1654129390000|2022-06-02 00:23:10|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|10
1654129400000|2022-06-02 00:23:20|63.08|62.28|63.02|62.22|63.1|62.3|63.02|62.22|14
1654129410000|2022-06-02 00:23:30|63.01|62.21|62.93|62.13|63.04|62.24|62.91|62.11|21
1654129420000|2022-06-02 00:23:40|62.92|62.12|62.92|62.12|62.93|62.13|62.9|62.1|13
1654129430000|2022-06-02 00:23:50|62.94|62.14|62.92|62.12|62.95|62.15|62.87|62.07|19
1654129440000|2022-06-02 00:24:00|62.93|62.13|62.9|62.1|62.94|62.14|62.9|62.1|15
1654129450000|2022-06-02 00:24:10|62.91|62.11|62.84|62.04|62.94|62.14|62.83|62.03|21
1654129460000|2022-06-02 00:24:20|62.85|62.05|62.92|62.12|62.93|62.13|62.85|62.05|16
1654129470000|2022-06-02 00:24:30|62.91|62.11|62.98|62.18|62.99|62.19|62.9|62.1|22
1654129480000|2022-06-02 00:24:40|62.99|62.19|63.03|62.23|63.05|62.25|62.99|62.19|23
1654129490000|2022-06-02 00:24:50|63.02|62.22|62.99|62.19|63.04|62.24|62.99|62.19|13
1654129500000|2022-06-02 00:25:00|63|62.2|63.02|62.22|63.04|62.24|63|62.2|11
1654129510000|2022-06-02 00:25:10|63.01|62.21|63.02|62.22|63.05|62.25|63.01|62.21|11
1654129520000|2022-06-02 00:25:20|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|9
1654129530000|2022-06-02 00:25:30|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|8
1654129540000|2022-06-02 00:25:40|63|62.2|63.02|62.22|63.02|62.22|63|62.2|3
1654129550000|2022-06-02 00:25:50|63.03|62.23|63.07|62.27|63.07|62.27|63.02|62.22|8
1654129560000|2022-06-02 00:26:00|63.08|62.28|63.13|62.33|63.13|62.33|63.08|62.28|15
1654129570000|2022-06-02 00:26:10|63.15|62.35|63.26|62.46|63.26|62.46|63.15|62.35|21
1654129580000|2022-06-02 00:26:20|63.27|62.47|63.29|62.49|63.29|62.49|63.26|62.46|18
1654129590000|2022-06-02 00:26:30|63.27|62.47|63.29|62.49|63.29|62.49|63.27|62.47|14
1654129600000|2022-06-02 00:26:40|63.28|62.48|63.27|62.47|63.32|62.52|63.27|62.47|15
1654129610000|2022-06-02 00:26:50|63.28|62.48|63.27|62.47|63.28|62.48|63.26|62.46|9
1654129620000|2022-06-02 00:27:00|63.28|62.48|63.28|62.48|63.3|62.5|63.27|62.47|16
1654129630000|2022-06-02 00:27:10|63.29|62.49|63.29|62.49|63.29|62.49|63.27|62.47|12
1654129640000|2022-06-02 00:27:20|63.3|62.5|63.3|62.5|63.3|62.5|63.27|62.47|14
1654129650000|2022-06-02 00:27:30|63.29|62.49|63.32|62.52|63.32|62.52|63.28|62.48|7
1654129660000|2022-06-02 00:27:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|6
1654129670000|2022-06-02 00:27:50|63.33|62.53|63.37|62.57|63.38|62.58|63.33|62.53|14
1654129680000|2022-06-02 00:28:00|63.36|62.56|63.39|62.59|63.39|62.59|63.36|62.56|17
1654129690000|2022-06-02 00:28:10|63.37|62.57|63.41|62.61|63.43|62.63|63.36|62.56|14
1654129700000|2022-06-02 00:28:20|63.39|62.59|63.41|62.61|63.41|62.61|63.37|62.57|21
1654129710000|2022-06-02 00:28:30|63.39|62.59|63.39|62.59|63.41|62.61|63.37|62.57|22
1654129720000|2022-06-02 00:28:40|63.41|62.61|63.38|62.58|63.41|62.61|63.36|62.56|11
1654129730000|2022-06-02 00:28:50|63.37|62.57|63.41|62.61|63.42|62.62|63.36|62.56|19
1654129740000|2022-06-02 00:29:00|63.4|62.6|63.39|62.59|63.41|62.61|63.38|62.58|9
1654129750000|2022-06-02 00:29:10|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1654129760000|2022-06-02 00:29:20|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|8
1654129770000|2022-06-02 00:29:30|63.39|62.59|63.38|62.58|63.4|62.6|63.37|62.57|12
1654129780000|2022-06-02 00:29:40|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|4
1654129790000|2022-06-02 00:29:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|6
1654129800000|2022-06-02 00:30:00|63.39|62.59|63.38|62.58|63.43|62.63|63.38|62.58|12
1654129810000|2022-06-02 00:30:10|63.37|62.57|63.38|62.58|63.41|62.61|63.36|62.56|19
1654129820000|2022-06-02 00:30:20|63.39|62.59|63.38|62.58|63.42|62.62|63.37|62.57|13
1654129830000|2022-06-02 00:30:30|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|4
1654129840000|2022-06-02 00:30:40|63.37|62.57|63.37|62.57|63.39|62.59|63.36|62.56|11
1654129850000|2022-06-02 00:30:50|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|4
1654129860000|2022-06-02 00:31:00|63.39|62.59|63.37|62.57|63.39|62.59|63.37|62.57|11
1654129870000|2022-06-02 00:31:10|63.38|62.58|63.38|62.58|63.38|62.58|63.36|62.56|10
1654129880000|2022-06-02 00:31:20|63.37|62.57|63.39|62.59|63.39|62.59|63.36|62.56|12
1654129890000|2022-06-02 00:31:30|63.38|62.58|63.38|62.58|63.39|62.59|63.36|62.56|12
1654129900000|2022-06-02 00:31:40|63.39|62.59|63.33|62.53|63.39|62.59|63.33|62.53|10
1654129910000|2022-06-02 00:31:50|63.32|62.52|63.33|62.53|63.34|62.54|63.32|62.52|4
1654129920000|2022-06-02 00:32:00|63.34|62.54|63.34|62.54|63.34|62.54|63.31|62.51|13
1654129930000|2022-06-02 00:32:10|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|6
1654129940000|2022-06-02 00:32:20|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654129950000|2022-06-02 00:32:30|63.33|62.53|63.33|62.53|63.34|62.54|63.3|62.5|11
1654129960000|2022-06-02 00:32:40|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|5
1654129970000|2022-06-02 00:32:50|63.33|62.53|63.33|62.53|63.34|62.54|63.31|62.51|14
1654129980000|2022-06-02 00:33:00|63.32|62.52|63.25|62.45|63.33|62.53|63.25|62.45|12
1654129990000|2022-06-02 00:33:10|63.24|62.44|63.23|62.43|63.25|62.45|63.2|62.4|15
1654130000000|2022-06-02 00:33:20|63.2|62.4|63.14|62.34|63.24|62.44|63.14|62.34|15
1654130010000|2022-06-02 00:33:30|63.15|62.35|63.15|62.35|63.16|62.36|63.14|62.34|11
1654130020000|2022-06-02 00:33:40|63.14|62.34|63.15|62.35|63.16|62.36|63.14|62.34|4
1654130030000|2022-06-02 00:33:50|63.14|62.34|63.13|62.33|63.16|62.36|63.12|62.32|9
1654130040000|2022-06-02 00:34:00|63.11|62.31|63.14|62.34|63.14|62.34|63.1|62.3|14
1654130050000|2022-06-02 00:34:10|63.12|62.32|63.05|62.25|63.12|62.32|63.04|62.24|10
1654130060000|2022-06-02 00:34:20|63.04|62.24|63.03|62.23|63.05|62.25|63.01|62.21|22
1654130070000|2022-06-02 00:34:30|63.04|62.24|63.05|62.25|63.05|62.25|63.02|62.22|8
1654130080000|2022-06-02 00:34:40|63.06|62.26|63.04|62.24|63.11|62.31|63.04|62.24|15
1654130090000|2022-06-02 00:34:50|63.05|62.25|62.87|62.07|63.05|62.25|62.87|62.07|23
1654130100000|2022-06-02 00:35:00|62.84|62.04|62.91|62.11|62.94|62.14|62.84|62.04|24
1654130110000|2022-06-02 00:35:10|62.9|62.1|62.92|62.12|62.93|62.13|62.89|62.09|13
1654130120000|2022-06-02 00:35:20|62.93|62.13|62.99|62.19|63.01|62.21|62.93|62.13|16
1654130130000|2022-06-02 00:35:30|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654130140000|2022-06-02 00:35:40|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|12
1654130150000|2022-06-02 00:35:50|62.97|62.17|62.93|62.13|62.98|62.18|62.92|62.12|12
1654130160000|2022-06-02 00:36:00|62.94|62.14|62.99|62.19|62.99|62.19|62.93|62.13|8
1654130170000|2022-06-02 00:36:10|63|62.2|63.09|62.29|63.09|62.29|63|62.2|20
1654130180000|2022-06-02 00:36:20|63.08|62.28|63.02|62.22|63.09|62.29|63.01|62.21|9
1654130190000|2022-06-02 00:36:30|63.01|62.21|63.03|62.23|63.04|62.24|63.01|62.21|5
1654130200000|2022-06-02 00:36:40|63.04|62.24|63.09|62.29|63.11|62.31|63.04|62.24|10
1654130210000|2022-06-02 00:36:50|63.08|62.28|63.09|62.29|63.09|62.29|63.07|62.27|8
1654130220000|2022-06-02 00:37:00|63.08|62.28|63.1|62.3|63.11|62.31|63.08|62.28|10
1654130230000|2022-06-02 00:37:10|63.11|62.31|63.11|62.31|63.13|62.33|63.11|62.31|11
1654130240000|2022-06-02 00:37:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1654130260000|2022-06-02 00:37:40|63.12|62.32|63.11|62.31|63.12|62.32|63.09|62.29|12
1654130270000|2022-06-02 00:37:50|63.1|62.3|63.12|62.32|63.13|62.33|63.1|62.3|6
1654130280000|2022-06-02 00:38:00|63.11|62.31|63.11|62.31|63.14|62.34|63.1|62.3|8
1654130290000|2022-06-02 00:38:10|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1654130300000|2022-06-02 00:38:20|63.11|62.31|63.14|62.34|63.14|62.34|63.11|62.31|5
1654130310000|2022-06-02 00:38:30|63.12|62.32|63.18|62.38|63.2|62.4|63.12|62.32|15
1654130320000|2022-06-02 00:38:40|63.19|62.39|63.16|62.36|63.19|62.39|63.14|62.34|13
1654130330000|2022-06-02 00:38:50|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654130340000|2022-06-02 00:39:00|63.18|62.38|63.28|62.48|63.3|62.5|63.18|62.38|22
1654130350000|2022-06-02 00:39:10|63.29|62.49|63.3|62.5|63.3|62.5|63.28|62.48|6
1654130360000|2022-06-02 00:39:20|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1654130370000|2022-06-02 00:39:30|63.29|62.49|63.22|62.42|63.3|62.5|63.2|62.4|18
1654130380000|2022-06-02 00:39:40|63.21|62.41|63.2|62.4|63.23|62.43|63.2|62.4|21
1654130390000|2022-06-02 00:39:50|63.21|62.41|63.23|62.43|63.24|62.44|63.2|62.4|13
1654130400000|2022-06-02 00:40:00|63.25|62.45|63.29|62.49|63.29|62.49|63.22|62.42|9
1654130410000|2022-06-02 00:40:10|63.3|62.5|63.33|62.53|63.34|62.54|63.3|62.5|19
1654130420000|2022-06-02 00:40:20|63.32|62.52|63.33|62.53|63.35|62.55|63.32|62.52|15
1654130430000|2022-06-02 00:40:30|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|5
1654130440000|2022-06-02 00:40:40|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1654130450000|2022-06-02 00:40:50|63.32|62.52|63.34|62.54|63.37|62.57|63.32|62.52|17
1654130460000|2022-06-02 00:41:00|63.35|62.55|63.37|62.57|63.38|62.58|63.34|62.54|7
1654130470000|2022-06-02 00:41:10|63.34|62.54|63.34|62.54|63.35|62.55|63.31|62.51|11
1654130480000|2022-06-02 00:41:20|63.35|62.55|63.24|62.44|63.35|62.55|63.23|62.43|26
1654130490000|2022-06-02 00:41:30|63.23|62.43|63.28|62.48|63.3|62.5|63.23|62.43|15
1654130500000|2022-06-02 00:41:40|63.3|62.5|63.28|62.48|63.3|62.5|63.24|62.44|17
1654130510000|2022-06-02 00:41:50|63.27|62.47|63.28|62.48|63.3|62.5|63.25|62.45|14
1654130520000|2022-06-02 00:42:00|63.29|62.49|63.3|62.5|63.32|62.52|63.28|62.48|10
1654130530000|2022-06-02 00:42:10|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|8
1654130540000|2022-06-02 00:42:20|63.32|62.52|63.31|62.51|63.33|62.53|63.29|62.49|9
1654130550000|2022-06-02 00:42:30|63.3|62.5|63.27|62.47|63.3|62.5|63.26|62.46|11
1654130560000|2022-06-02 00:42:40|63.28|62.48|63.3|62.5|63.3|62.5|63.27|62.47|19
1654130570000|2022-06-02 00:42:50|63.29|62.49|63.29|62.49|63.3|62.5|63.28|62.48|9
1654130580000|2022-06-02 00:43:00|63.32|62.52|63.29|62.49|63.32|62.52|63.29|62.49|6
1654130590000|2022-06-02 00:43:10|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|7
1654130600000|2022-06-02 00:43:20|63.29|62.49|63.3|62.5|63.3|62.5|63.28|62.48|11
1654130610000|2022-06-02 00:43:30|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|5
1654130620000|2022-06-02 00:43:40|63.32|62.52|63.3|62.5|63.32|62.52|63.29|62.49|9
1654130630000|2022-06-02 00:43:50|63.31|62.51|63.29|62.49|63.31|62.51|63.27|62.47|12
1654130640000|2022-06-02 00:44:00|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|7
1654130650000|2022-06-02 00:44:10|63.27|62.47|63.29|62.49|63.31|62.51|63.27|62.47|11
1654130660000|2022-06-02 00:44:20|63.28|62.48|63.28|62.48|63.29|62.49|63.27|62.47|12
1654130670000|2022-06-02 00:44:30|63.29|62.49|63.3|62.5|63.3|62.5|63.28|62.48|15
1654130680000|2022-06-02 00:44:40|63.29|62.49|63.3|62.5|63.3|62.5|63.28|62.48|12
1654130690000|2022-06-02 00:44:50|63.29|62.49|63.28|62.48|63.31|62.51|63.27|62.47|19
1654130700000|2022-06-02 00:45:00|63.27|62.47|63.25|62.45|63.27|62.47|63.22|62.42|5
1654130710000|2022-06-02 00:45:10|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|8
1654130720000|2022-06-02 00:45:20|63.21|62.41|63.23|62.43|63.25|62.45|63.21|62.41|5
1654130730000|2022-06-02 00:45:30|63.22|62.42|63.21|62.41|63.23|62.43|63.21|62.41|6
1654130740000|2022-06-02 00:45:40|63.2|62.4|63.12|62.32|63.2|62.4|63.12|62.32|20
1654130750000|2022-06-02 00:45:50|63.13|62.33|63.15|62.35|63.15|62.35|63.13|62.33|3
1654130760000|2022-06-02 00:46:00|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|2
1654130770000|2022-06-02 00:46:10|63.13|62.33|63.15|62.35|63.15|62.35|63.13|62.33|2
1654130780000|2022-06-02 00:46:20|63.13|62.33|63.13|62.33|63.15|62.35|63.11|62.31|14
1654130790000|2022-06-02 00:46:30|63.14|62.34|63.11|62.31|63.15|62.35|63.11|62.31|5
1654130800000|2022-06-02 00:46:40|63.12|62.32|63.06|62.26|63.12|62.32|63.05|62.25|13
1654130810000|2022-06-02 00:46:50|63.07|62.27|63.09|62.29|63.09|62.29|63.06|62.26|16
1654130820000|2022-06-02 00:47:00|63.1|62.3|63.1|62.3|63.1|62.3|63.08|62.28|9
1654130830000|2022-06-02 00:47:10|63.11|62.31|63.13|62.33|63.13|62.33|63.11|62.31|7
1654130840000|2022-06-02 00:47:20|63.14|62.34|63.18|62.38|63.19|62.39|63.13|62.33|10
1654130850000|2022-06-02 00:47:30|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|9
1654130860000|2022-06-02 00:47:40|63.23|62.43|63.28|62.48|63.28|62.48|63.22|62.42|8
1654130870000|2022-06-02 00:47:50|63.29|62.49|63.27|62.47|63.29|62.49|63.26|62.46|8
1654130880000|2022-06-02 00:48:00|63.29|62.49|63.32|62.52|63.32|62.52|63.28|62.48|9
1654130890000|2022-06-02 00:48:10|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|8
1654130900000|2022-06-02 00:48:20|63.33|62.53|63.37|62.57|63.37|62.57|63.33|62.53|11
1654130910000|2022-06-02 00:48:30|63.38|62.58|63.33|62.53|63.38|62.58|63.33|62.53|9
1654130920000|2022-06-02 00:48:40|63.34|62.54|63.38|62.58|63.38|62.58|63.34|62.54|11
1654130930000|2022-06-02 00:48:50|63.37|62.57|63.35|62.55|63.39|62.59|63.35|62.55|7
1654130940000|2022-06-02 00:49:00|63.34|62.54|63.33|62.53|63.34|62.54|63.31|62.51|6
1654130950000|2022-06-02 00:49:10|63.35|62.55|63.32|62.52|63.38|62.58|63.32|62.52|14
1654130960000|2022-06-02 00:49:20|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|7
1654130970000|2022-06-02 00:49:30|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|11
1654130980000|2022-06-02 00:49:40|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|9
1654130990000|2022-06-02 00:49:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1654131000000|2022-06-02 00:50:00|63.32|62.52|63.38|62.58|63.39|62.59|63.31|62.51|22
1654131010000|2022-06-02 00:50:10|63.4|62.6|63.49|62.69|63.5|62.7|63.39|62.59|15
1654131020000|2022-06-02 00:50:20|63.48|62.68|63.48|62.68|63.5|62.7|63.47|62.67|17
1654131030000|2022-06-02 00:50:30|63.51|62.71|63.49|62.69|63.51|62.71|63.47|62.67|9
1654131040000|2022-06-02 00:50:40|63.5|62.7|63.49|62.69|63.5|62.7|63.45|62.65|12
1654131050000|2022-06-02 00:50:50|63.48|62.68|63.47|62.67|63.5|62.7|63.47|62.67|18
1654131060000|2022-06-02 00:51:00|63.49|62.69|63.48|62.68|63.52|62.72|63.48|62.68|15
1654131070000|2022-06-02 00:51:10|63.49|62.69|63.49|62.69|63.5|62.7|63.47|62.67|13
1654131080000|2022-06-02 00:51:20|63.5|62.7|63.43|62.63|63.5|62.7|63.41|62.61|18
1654131090000|2022-06-02 00:51:30|63.44|62.64|63.42|62.62|63.44|62.64|63.4|62.6|8
1654131100000|2022-06-02 00:51:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654131120000|2022-06-02 00:52:00|63.41|62.61|63.45|62.65|63.45|62.65|63.41|62.61|4
1654131130000|2022-06-02 00:52:10|63.44|62.64|63.44|62.64|63.45|62.65|63.43|62.63|5
1654131140000|2022-06-02 00:52:20|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1654131150000|2022-06-02 00:52:30|63.43|62.63|63.46|62.66|63.46|62.66|63.42|62.62|18
1654131160000|2022-06-02 00:52:40|63.45|62.65|63.52|62.72|63.52|62.72|63.45|62.65|17
1654131170000|2022-06-02 00:52:50|63.51|62.71|63.52|62.72|63.53|62.73|63.49|62.69|8
1654131180000|2022-06-02 00:53:00|63.51|62.71|63.54|62.74|63.54|62.74|63.5|62.7|14
1654131190000|2022-06-02 00:53:10|63.55|62.75|63.59|62.79|63.59|62.79|63.54|62.74|11
1654131200000|2022-06-02 00:53:20|63.6|62.8|63.58|62.78|63.6|62.8|63.56|62.76|17
1654131210000|2022-06-02 00:53:30|63.59|62.79|63.54|62.74|63.59|62.79|63.54|62.74|16
1654131220000|2022-06-02 00:53:40|63.55|62.75|63.55|62.75|63.55|62.75|63.52|62.72|14
1654131230000|2022-06-02 00:53:50|63.56|62.76|63.5|62.7|63.56|62.76|63.49|62.69|24
1654131240000|2022-06-02 00:54:00|63.51|62.71|63.51|62.71|63.51|62.71|63.49|62.69|15
1654131250000|2022-06-02 00:54:10|63.5|62.7|63.48|62.68|63.51|62.71|63.47|62.67|11
1654131260000|2022-06-02 00:54:20|63.49|62.69|63.49|62.69|63.49|62.69|63.47|62.67|7
1654131270000|2022-06-02 00:54:30|63.48|62.68|63.45|62.65|63.5|62.7|63.43|62.63|20
1654131280000|2022-06-02 00:54:40|63.43|62.63|63.38|62.58|63.43|62.63|63.34|62.54|20
1654131290000|2022-06-02 00:54:50|63.36|62.56|63.39|62.59|63.44|62.64|63.36|62.56|18
1654131300000|2022-06-02 00:55:00|63.41|62.61|63.35|62.55|63.41|62.61|63.34|62.54|19
1654131310000|2022-06-02 00:55:10|63.34|62.54|63.33|62.53|63.36|62.56|63.32|62.52|14
1654131320000|2022-06-02 00:55:20|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|5
1654131330000|2022-06-02 00:55:30|63.33|62.53|63.35|62.55|63.35|62.55|63.33|62.53|7
1654131340000|2022-06-02 00:55:40|63.34|62.54|63.3|62.5|63.34|62.54|63.3|62.5|7
1654131350000|2022-06-02 00:55:50|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|8
1654131360000|2022-06-02 00:56:00|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654131370000|2022-06-02 00:56:10|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|8
1654131380000|2022-06-02 00:56:20|63.31|62.51|63.28|62.48|63.32|62.52|63.28|62.48|11
1654131390000|2022-06-02 00:56:30|63.3|62.5|63.3|62.5|63.31|62.51|63.28|62.48|13
1654131400000|2022-06-02 00:56:40|63.31|62.51|63.34|62.54|63.34|62.54|63.3|62.5|12
1654131410000|2022-06-02 00:56:50|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1654131420000|2022-06-02 00:57:00|63.32|62.52|63.3|62.5|63.35|62.55|63.26|62.46|16
1654131430000|2022-06-02 00:57:10|63.29|62.49|63.33|62.53|63.34|62.54|63.29|62.49|15
1654131440000|2022-06-02 00:57:20|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|13
1654131450000|2022-06-02 00:57:30|63.35|62.55|63.34|62.54|63.36|62.56|63.32|62.52|18
1654131460000|2022-06-02 00:57:40|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|6
1654131470000|2022-06-02 00:57:50|63.35|62.55|63.34|62.54|63.36|62.56|63.34|62.54|4
1654131480000|2022-06-02 00:58:00|63.33|62.53|63.34|62.54|63.35|62.55|63.33|62.53|13
1654131490000|2022-06-02 00:58:10|63.33|62.53|63.32|62.52|63.34|62.54|63.31|62.51|14
1654131500000|2022-06-02 00:58:20|63.31|62.51|63.28|62.48|63.32|62.52|63.27|62.47|13
1654131510000|2022-06-02 00:58:30|63.27|62.47|63.27|62.47|63.32|62.52|63.25|62.45|15
1654131520000|2022-06-02 00:58:40|63.25|62.45|63.28|62.48|63.29|62.49|63.23|62.43|17
1654131530000|2022-06-02 00:58:50|63.27|62.47|63.27|62.47|63.3|62.5|63.27|62.47|10
1654131540000|2022-06-02 00:59:00|63.28|62.48|63.29|62.49|63.31|62.51|63.27|62.47|10
1654131550000|2022-06-02 00:59:10|63.28|62.48|63.28|62.48|63.31|62.51|63.27|62.47|14
1654131560000|2022-06-02 00:59:20|63.29|62.49|63.3|62.5|63.31|62.51|63.29|62.49|8
1654131570000|2022-06-02 00:59:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1654131580000|2022-06-02 00:59:40|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|6
1654131590000|2022-06-02 00:59:50|63.31|62.51|63.3|62.5|63.31|62.51|63.28|62.48|6
1654131600000|2022-06-02 01:00:00|63.29|62.49|63.32|62.52|63.33|62.53|63.29|62.49|16
1654131610000|2022-06-02 01:00:10|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654131620000|2022-06-02 01:00:20|63.32|62.52|63.27|62.47|63.33|62.53|63.27|62.47|10
1654131630000|2022-06-02 01:00:30|63.26|62.46|63.26|62.46|63.31|62.51|63.25|62.45|9
1654131640000|2022-06-02 01:00:40|63.27|62.47|63.24|62.44|63.31|62.51|63.24|62.44|8
1654131650000|2022-06-02 01:00:50|63.23|62.43|63.25|62.45|63.26|62.46|63.22|62.42|15
1654131660000|2022-06-02 01:01:00|63.24|62.44|63.19|62.39|63.25|62.45|63.18|62.38|11
1654131670000|2022-06-02 01:01:10|63.18|62.38|63.12|62.32|63.2|62.4|63.12|62.32|18
1654131680000|2022-06-02 01:01:20|63.13|62.33|63.2|62.4|63.2|62.4|63.13|62.33|12
1654131690000|2022-06-02 01:01:30|63.19|62.39|63.21|62.41|63.21|62.41|63.17|62.37|6
1654131700000|2022-06-02 01:01:40|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|11
1654131710000|2022-06-02 01:01:50|63.22|62.42|63.18|62.38|63.22|62.42|63.17|62.37|12
1654131720000|2022-06-02 01:02:00|63.17|62.37|63.16|62.36|63.21|62.41|63.16|62.36|12
1654131730000|2022-06-02 01:02:10|63.17|62.37|63.2|62.4|63.2|62.4|63.16|62.36|16
1654131740000|2022-06-02 01:02:20|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|9
1654131750000|2022-06-02 01:02:30|63.22|62.42|63.2|62.4|63.22|62.42|63.2|62.4|9
1654131760000|2022-06-02 01:02:40|63.21|62.41|63.22|62.42|63.22|62.42|63.2|62.4|8
1654131770000|2022-06-02 01:02:50|63.2|62.4|63.19|62.39|63.21|62.41|63.19|62.39|13
1654131780000|2022-06-02 01:03:00|63.18|62.38|63.2|62.4|63.21|62.41|63.18|62.38|11
1654131790000|2022-06-02 01:03:10|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|8
1654131800000|2022-06-02 01:03:20|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|12
1654131810000|2022-06-02 01:03:30|63.21|62.41|63.25|62.45|63.25|62.45|63.21|62.41|12
1654131820000|2022-06-02 01:03:40|63.24|62.44|63.24|62.44|63.26|62.46|63.24|62.44|9
1654131830000|2022-06-02 01:03:50|63.23|62.43|63.25|62.45|63.26|62.46|63.23|62.43|8
1654131850000|2022-06-02 01:04:10|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|3
1654131860000|2022-06-02 01:04:20|63.27|62.47|63.29|62.49|63.3|62.5|63.27|62.47|4
1654131870000|2022-06-02 01:04:30|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|9
1654131880000|2022-06-02 01:04:40|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|10
1654131890000|2022-06-02 01:04:50|63.31|62.51|63.3|62.5|63.31|62.51|63.28|62.48|7
1654131900000|2022-06-02 01:05:00|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1654131910000|2022-06-02 01:05:10|63.31|62.51|63.3|62.5|63.31|62.51|63.27|62.47|8
1654131920000|2022-06-02 01:05:20|63.29|62.49|63.3|62.5|63.3|62.5|63.27|62.47|12
1654131930000|2022-06-02 01:05:30|63.29|62.49|63.3|62.5|63.3|62.5|63.27|62.47|21
1654131940000|2022-06-02 01:05:40|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|5
1654131950000|2022-06-02 01:05:50|63.34|62.54|63.42|62.62|63.42|62.62|63.34|62.54|19
1654131960000|2022-06-02 01:06:00|63.41|62.61|63.43|62.63|63.44|62.64|63.41|62.61|16
1654131970000|2022-06-02 01:06:10|63.41|62.61|63.49|62.69|63.51|62.71|63.41|62.61|20
1654131980000|2022-06-02 01:06:20|63.48|62.68|63.49|62.69|63.52|62.72|63.47|62.67|24
1654131990000|2022-06-02 01:06:30|63.51|62.71|63.51|62.71|63.51|62.71|63.47|62.67|13
1654132000000|2022-06-02 01:06:40|63.5|62.7|63.51|62.71|63.52|62.72|63.49|62.69|16
1654132010000|2022-06-02 01:06:50|63.5|62.7|63.51|62.71|63.53|62.73|63.47|62.67|18
1654132020000|2022-06-02 01:07:00|63.5|62.7|63.5|62.7|63.53|62.73|63.48|62.68|14
1654132030000|2022-06-02 01:07:10|63.48|62.68|63.5|62.7|63.51|62.71|63.48|62.68|6
1654132040000|2022-06-02 01:07:20|63.51|62.71|63.51|62.71|63.51|62.71|63.48|62.68|9
1654132050000|2022-06-02 01:07:30|63.5|62.7|63.53|62.73|63.53|62.73|63.48|62.68|9
1654132060000|2022-06-02 01:07:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|8
1654132070000|2022-06-02 01:07:50|63.52|62.72|63.6|62.8|63.6|62.8|63.52|62.72|14
1654132080000|2022-06-02 01:08:00|63.58|62.78|63.58|62.78|63.6|62.8|63.55|62.75|13
1654132090000|2022-06-02 01:08:10|63.56|62.76|63.59|62.79|63.59|62.79|63.55|62.75|15
1654132100000|2022-06-02 01:08:20|63.6|62.8|63.57|62.77|63.6|62.8|63.57|62.77|8
1654132110000|2022-06-02 01:08:30|63.59|62.79|63.59|62.79|63.62|62.82|63.57|62.77|20
1654132120000|2022-06-02 01:08:40|63.57|62.77|63.59|62.79|63.62|62.82|63.57|62.77|22
1654132130000|2022-06-02 01:08:50|63.58|62.78|63.59|62.79|63.59|62.79|63.55|62.75|15
1654132140000|2022-06-02 01:09:00|63.58|62.78|63.56|62.76|63.59|62.79|63.53|62.73|18
1654132150000|2022-06-02 01:09:10|63.55|62.75|63.56|62.76|63.56|62.76|63.55|62.75|6
1654132160000|2022-06-02 01:09:20|63.57|62.77|63.55|62.75|63.58|62.78|63.55|62.75|11
1654132170000|2022-06-02 01:09:30|63.57|62.77|63.56|62.76|63.59|62.79|63.56|62.76|14
1654132180000|2022-06-02 01:09:40|63.57|62.77|63.56|62.76|63.57|62.77|63.55|62.75|14
1654132190000|2022-06-02 01:09:50|63.57|62.77|63.57|62.77|63.57|62.77|63.55|62.75|10
1654132200000|2022-06-02 01:10:00|63.55|62.75|63.57|62.77|63.58|62.78|63.55|62.75|11
1654132210000|2022-06-02 01:10:10|63.56|62.76|63.56|62.76|63.57|62.77|63.56|62.76|17
1654132220000|2022-06-02 01:10:20|63.55|62.75|63.57|62.77|63.57|62.77|63.55|62.75|7
1654132230000|2022-06-02 01:10:30|63.58|62.78|63.6|62.8|63.61|62.81|63.58|62.78|7
1654132240000|2022-06-02 01:10:40|63.61|62.81|63.62|62.82|63.64|62.84|63.6|62.8|14
1654132250000|2022-06-02 01:10:50|63.61|62.81|63.64|62.84|63.65|62.85|63.61|62.81|12
1654132260000|2022-06-02 01:11:00|63.66|62.86|63.68|62.88|63.68|62.88|63.63|62.83|12
1654132270000|2022-06-02 01:11:10|63.67|62.87|63.63|62.83|63.67|62.87|63.63|62.83|7
1654132280000|2022-06-02 01:11:20|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|10
1654132290000|2022-06-02 01:11:30|63.64|62.84|63.58|62.78|63.64|62.84|63.58|62.78|9
1654132300000|2022-06-02 01:11:40|63.59|62.79|63.58|62.78|63.59|62.79|63.57|62.77|12
1654132310000|2022-06-02 01:11:50|63.59|62.79|63.62|62.82|63.62|62.82|63.59|62.79|8
1654132320000|2022-06-02 01:12:00|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|4
1654132330000|2022-06-02 01:12:10|63.62|62.82|63.62|62.82|63.65|62.85|63.62|62.82|10
1654132340000|2022-06-02 01:12:20|63.63|62.83|63.64|62.84|63.65|62.85|63.63|62.83|4
1654132350000|2022-06-02 01:12:30|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|7
1654132360000|2022-06-02 01:12:40|63.64|62.84|63.64|62.84|63.66|62.86|63.63|62.83|10
1654132370000|2022-06-02 01:12:50|63.65|62.85|63.64|62.84|63.66|62.86|63.62|62.82|13
1654132380000|2022-06-02 01:13:00|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|11
1654132390000|2022-06-02 01:13:10|63.63|62.83|63.7|62.9|63.7|62.9|63.63|62.83|10
1654132400000|2022-06-02 01:13:20|63.69|62.89|63.59|62.79|63.7|62.9|63.59|62.79|17
1654132410000|2022-06-02 01:13:30|63.61|62.81|63.61|62.81|63.61|62.81|63.58|62.78|15
1654132420000|2022-06-02 01:13:40|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|12
1654132430000|2022-06-02 01:13:50|63.63|62.83|63.61|62.81|63.63|62.83|63.6|62.8|4
1654132440000|2022-06-02 01:14:00|63.62|62.82|63.63|62.83|63.63|62.83|63.61|62.81|4
1654132450000|2022-06-02 01:14:10|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|5
1654132460000|2022-06-02 01:14:20|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|3
1654132470000|2022-06-02 01:14:30|63.67|62.87|63.71|62.91|63.72|62.92|63.67|62.87|16
1654132480000|2022-06-02 01:14:40|63.72|62.92|63.71|62.91|63.73|62.93|63.69|62.89|19
1654132490000|2022-06-02 01:14:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1654132500000|2022-06-02 01:15:00|63.72|62.92|63.69|62.89|63.75|62.95|63.65|62.85|19
1654132510000|2022-06-02 01:15:10|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|4
1654132520000|2022-06-02 01:15:20|63.68|62.88|63.7|62.9|63.7|62.9|63.68|62.88|3
1654132530000|2022-06-02 01:15:30|63.69|62.89|63.69|62.89|63.7|62.9|63.67|62.87|8
1654132540000|2022-06-02 01:15:40|63.7|62.9|63.67|62.87|63.7|62.9|63.67|62.87|8
1654132550000|2022-06-02 01:15:50|63.66|62.86|63.63|62.83|63.67|62.87|63.63|62.83|12
1654132560000|2022-06-02 01:16:00|63.62|62.82|63.62|62.82|63.64|62.84|63.61|62.81|13
1654132570000|2022-06-02 01:16:10|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|18
1654132580000|2022-06-02 01:16:20|63.61|62.81|63.58|62.78|63.62|62.82|63.58|62.78|13
1654132590000|2022-06-02 01:16:30|63.57|62.77|63.55|62.75|63.57|62.77|63.53|62.73|12
1654132600000|2022-06-02 01:16:40|63.54|62.74|63.56|62.76|63.59|62.79|63.54|62.74|11
1654132610000|2022-06-02 01:16:50|63.57|62.77|63.57|62.77|63.57|62.77|63.55|62.75|13
1654132620000|2022-06-02 01:17:00|63.55|62.75|63.5|62.7|63.57|62.77|63.5|62.7|15
1654132630000|2022-06-02 01:17:10|63.51|62.71|63.51|62.71|63.55|62.75|63.48|62.68|17
1654132640000|2022-06-02 01:17:20|63.5|62.7|63.51|62.71|63.54|62.74|63.5|62.7|11
1654132650000|2022-06-02 01:17:30|63.52|62.72|63.58|62.78|63.58|62.78|63.52|62.72|17
1654132660000|2022-06-02 01:17:40|63.59|62.79|63.58|62.78|63.59|62.79|63.57|62.77|12
1654132670000|2022-06-02 01:17:50|63.57|62.77|63.57|62.77|63.57|62.77|63.55|62.75|9
1654132680000|2022-06-02 01:18:00|63.56|62.76|63.56|62.76|63.57|62.77|63.56|62.76|3
1654132690000|2022-06-02 01:18:10|63.57|62.77|63.57|62.77|63.57|62.77|63.56|62.76|3
1654132700000|2022-06-02 01:18:20|63.56|62.76|63.56|62.76|63.57|62.77|63.56|62.76|3
1654132710000|2022-06-02 01:18:30|63.57|62.77|63.52|62.72|63.57|62.77|63.49|62.69|13
1654132720000|2022-06-02 01:18:40|63.51|62.71|63.48|62.68|63.51|62.71|63.46|62.66|14
1654132730000|2022-06-02 01:18:50|63.47|62.67|63.45|62.65|63.48|62.68|63.43|62.63|13
1654132740000|2022-06-02 01:19:00|63.44|62.64|63.5|62.7|63.52|62.72|63.43|62.63|16
1654132750000|2022-06-02 01:19:10|63.49|62.69|63.5|62.7|63.51|62.71|63.49|62.69|4
1654132760000|2022-06-02 01:19:20|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|4
1654132770000|2022-06-02 01:19:30|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1654132780000|2022-06-02 01:19:40|63.5|62.7|63.48|62.68|63.5|62.7|63.48|62.68|9
1654132790000|2022-06-02 01:19:50|63.49|62.69|63.5|62.7|63.51|62.71|63.49|62.69|8
1654132800000|2022-06-02 01:20:00|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|6
1654132810000|2022-06-02 01:20:10|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654132820000|2022-06-02 01:20:20|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|9
1654132830000|2022-06-02 01:20:30|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|9
1654132840000|2022-06-02 01:20:40|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|8
1654132850000|2022-06-02 01:20:50|63.53|62.73|63.59|62.79|63.59|62.79|63.53|62.73|15
1654132860000|2022-06-02 01:21:00|63.58|62.78|63.57|62.77|63.59|62.79|63.57|62.77|10
1654132870000|2022-06-02 01:21:10|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654132880000|2022-06-02 01:21:20|63.58|62.78|63.6|62.8|63.6|62.8|63.58|62.78|7
1654132890000|2022-06-02 01:21:30|63.59|62.79|63.56|62.76|63.6|62.8|63.56|62.76|5
1654132900000|2022-06-02 01:21:40|63.55|62.75|63.56|62.76|63.61|62.81|63.55|62.75|5
1654132910000|2022-06-02 01:21:50|63.55|62.75|63.56|62.76|63.58|62.78|63.54|62.74|11
1654132920000|2022-06-02 01:22:00|63.54|62.74|63.56|62.76|63.56|62.76|63.54|62.74|7
1654132930000|2022-06-02 01:22:10|63.55|62.75|63.57|62.77|63.58|62.78|63.55|62.75|5
1654132940000|2022-06-02 01:22:20|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1654132950000|2022-06-02 01:22:30|63.56|62.76|63.57|62.77|63.59|62.79|63.56|62.76|7
1654132960000|2022-06-02 01:22:40|63.58|62.78|63.57|62.77|63.58|62.78|63.56|62.76|5
1654132970000|2022-06-02 01:22:50|63.59|62.79|63.59|62.79|63.6|62.8|63.57|62.77|6
1654132980000|2022-06-02 01:23:00|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|10
1654132990000|2022-06-02 01:23:10|63.6|62.8|63.58|62.78|63.6|62.8|63.57|62.77|7
1654133000000|2022-06-02 01:23:20|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|2
1654133010000|2022-06-02 01:23:30|63.56|62.76|63.57|62.77|63.57|62.77|63.55|62.75|13
1654133020000|2022-06-02 01:23:40|63.56|62.76|63.55|62.75|63.57|62.77|63.55|62.75|4
1654133030000|2022-06-02 01:23:50|63.56|62.76|63.53|62.73|63.57|62.77|63.53|62.73|7
1654133040000|2022-06-02 01:24:00|63.52|62.72|63.47|62.67|63.55|62.75|63.46|62.66|27
1654133050000|2022-06-02 01:24:10|63.48|62.68|63.51|62.71|63.52|62.72|63.47|62.67|22
1654133060000|2022-06-02 01:24:20|63.49|62.69|63.5|62.7|63.54|62.74|63.49|62.69|11
1654133070000|2022-06-02 01:24:30|63.49|62.69|63.48|62.68|63.49|62.69|63.47|62.67|6
1654133080000|2022-06-02 01:24:40|63.47|62.67|63.47|62.67|63.48|62.68|63.47|62.67|5
1654133090000|2022-06-02 01:24:50|63.48|62.68|63.48|62.68|63.48|62.68|63.46|62.66|9
1654133100000|2022-06-02 01:25:00|63.47|62.67|63.46|62.66|63.49|62.69|63.46|62.66|10
1654133110000|2022-06-02 01:25:10|63.48|62.68|63.47|62.67|63.48|62.68|63.46|62.66|8
1654133120000|2022-06-02 01:25:20|63.48|62.68|63.48|62.68|63.51|62.71|63.48|62.68|11
1654133130000|2022-06-02 01:25:30|63.49|62.69|63.47|62.67|63.5|62.7|63.47|62.67|13
1654133140000|2022-06-02 01:25:40|63.48|62.68|63.48|62.68|63.48|62.68|63.47|62.67|13
1654133150000|2022-06-02 01:25:50|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1654133160000|2022-06-02 01:26:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1654133170000|2022-06-02 01:26:10|63.51|62.71|63.52|62.72|63.55|62.75|63.51|62.71|10
1654133180000|2022-06-02 01:26:20|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1654133190000|2022-06-02 01:26:30|63.54|62.74|63.5|62.7|63.54|62.74|63.49|62.69|9
1654133200000|2022-06-02 01:26:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|6
1654133210000|2022-06-02 01:26:50|63.48|62.68|63.47|62.67|63.48|62.68|63.47|62.67|6
1654133220000|2022-06-02 01:27:00|63.48|62.68|63.49|62.69|63.5|62.7|63.48|62.68|8
1654133230000|2022-06-02 01:27:10|63.5|62.7|63.49|62.69|63.5|62.7|63.47|62.67|5
1654133240000|2022-06-02 01:27:20|63.48|62.68|63.49|62.69|63.5|62.7|63.48|62.68|4
1654133250000|2022-06-02 01:27:30|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|8
1654133260000|2022-06-02 01:27:40|63.51|62.71|63.54|62.74|63.55|62.75|63.51|62.71|16
1654133270000|2022-06-02 01:27:50|63.55|62.75|63.58|62.78|63.59|62.79|63.53|62.73|21
1654133280000|2022-06-02 01:28:00|63.59|62.79|63.57|62.77|63.59|62.79|63.56|62.76|12
1654133290000|2022-06-02 01:28:10|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|4
1654133300000|2022-06-02 01:28:20|63.58|62.78|63.58|62.78|63.58|62.78|63.55|62.75|14
1654133310000|2022-06-02 01:28:30|63.57|62.77|63.56|62.76|63.58|62.78|63.54|62.74|15
1654133320000|2022-06-02 01:28:40|63.57|62.77|63.56|62.76|63.57|62.77|63.55|62.75|10
1654133330000|2022-06-02 01:28:50|63.55|62.75|63.55|62.75|63.57|62.77|63.55|62.75|9
1654133340000|2022-06-02 01:29:00|63.58|62.78|63.57|62.77|63.62|62.82|63.56|62.76|5
1654133350000|2022-06-02 01:29:10|63.58|62.78|63.49|62.69|63.58|62.78|63.49|62.69|11
1654133360000|2022-06-02 01:29:20|63.51|62.71|63.52|62.72|63.55|62.75|63.49|62.69|17
1654133370000|2022-06-02 01:29:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1654133380000|2022-06-02 01:29:40|63.51|62.71|63.51|62.71|63.52|62.72|63.5|62.7|5
1654133390000|2022-06-02 01:29:50|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|5
1654133400000|2022-06-02 01:30:00|63.56|62.76|63.65|62.85|63.65|62.85|63.56|62.76|17
1654133410000|2022-06-02 01:30:10|63.64|62.84|63.67|62.87|63.68|62.88|63.64|62.84|10
1654133420000|2022-06-02 01:30:20|63.68|62.88|63.68|62.88|63.69|62.89|63.66|62.86|17
1654133430000|2022-06-02 01:30:30|63.66|62.86|63.66|62.86|63.68|62.88|63.65|62.85|17
1654133440000|2022-06-02 01:30:40|63.64|62.84|63.63|62.83|63.65|62.85|63.6|62.8|21
1654133450000|2022-06-02 01:30:50|63.62|62.82|63.64|62.84|63.65|62.85|63.59|62.79|16
1654133460000|2022-06-02 01:31:00|63.61|62.81|63.56|62.76|63.61|62.81|63.55|62.75|12
1654133470000|2022-06-02 01:31:10|63.55|62.75|63.5|62.7|63.6|62.8|63.5|62.7|18
1654133480000|2022-06-02 01:31:20|63.52|62.72|63.42|62.62|63.55|62.75|63.42|62.62|12
1654133490000|2022-06-02 01:31:30|63.44|62.64|63.43|62.63|63.45|62.65|63.42|62.62|11
1654133500000|2022-06-02 01:31:40|63.45|62.65|63.41|62.61|63.45|62.65|63.41|62.61|17
1654133510000|2022-06-02 01:31:50|63.43|62.63|63.4|62.6|63.45|62.65|63.4|62.6|6
1654133520000|2022-06-02 01:32:00|63.39|62.59|63.37|62.57|63.39|62.59|63.36|62.56|11
1654133530000|2022-06-02 01:32:10|63.38|62.58|63.36|62.56|63.38|62.58|63.35|62.55|15
1654133540000|2022-06-02 01:32:20|63.35|62.55|63.37|62.57|63.37|62.57|63.34|62.54|8
1654133550000|2022-06-02 01:32:30|63.36|62.56|63.41|62.61|63.41|62.61|63.36|62.56|10
1654133560000|2022-06-02 01:32:40|63.4|62.6|63.4|62.6|63.43|62.63|63.38|62.58|11
1654133570000|2022-06-02 01:32:50|63.39|62.59|63.4|62.6|63.41|62.61|63.39|62.59|6
1654133580000|2022-06-02 01:33:00|63.41|62.61|63.44|62.64|63.44|62.64|63.41|62.61|3
1654133590000|2022-06-02 01:33:10|63.45|62.65|63.48|62.68|63.48|62.68|63.43|62.63|7
1654133600000|2022-06-02 01:33:20|63.47|62.67|63.47|62.67|63.47|62.67|63.47|62.67|1
1654133610000|2022-06-02 01:33:30|63.46|62.66|63.5|62.7|63.5|62.7|63.46|62.66|9
1654133620000|2022-06-02 01:33:40|63.51|62.71|63.53|62.73|63.54|62.74|63.51|62.71|10
1654133630000|2022-06-02 01:33:50|63.54|62.74|63.55|62.75|63.55|62.75|63.53|62.73|12
1654133640000|2022-06-02 01:34:00|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|3
1654133650000|2022-06-02 01:34:10|63.55|62.75|63.55|62.75|63.57|62.77|63.51|62.71|12
1654133660000|2022-06-02 01:34:20|63.54|62.74|63.53|62.73|63.55|62.75|63.51|62.71|14
1654133670000|2022-06-02 01:34:30|63.55|62.75|63.53|62.73|63.55|62.75|63.52|62.72|8
1654133680000|2022-06-02 01:34:40|63.52|62.72|63.5|62.7|63.53|62.73|63.5|62.7|10
1654133690000|2022-06-02 01:34:50|63.48|62.68|63.5|62.7|63.5|62.7|63.48|62.68|3
1654133700000|2022-06-02 01:35:00|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|9
1654133710000|2022-06-02 01:35:10|63.47|62.67|63.48|62.68|63.49|62.69|63.47|62.67|11
1654133720000|2022-06-02 01:35:20|63.49|62.69|63.46|62.66|63.49|62.69|63.42|62.62|16
1654133730000|2022-06-02 01:35:30|63.43|62.63|63.43|62.63|63.46|62.66|63.41|62.61|14
1654133740000|2022-06-02 01:35:40|63.44|62.64|63.45|62.65|63.45|62.65|63.42|62.62|9
1654133750000|2022-06-02 01:35:50|63.44|62.64|63.47|62.67|63.49|62.69|63.44|62.64|10
1654133760000|2022-06-02 01:36:00|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|7
1654133770000|2022-06-02 01:36:10|63.46|62.66|63.5|62.7|63.5|62.7|63.46|62.66|10
1654133780000|2022-06-02 01:36:20|63.51|62.71|63.52|62.72|63.54|62.74|63.51|62.71|11
1654133790000|2022-06-02 01:36:30|63.51|62.71|63.5|62.7|63.52|62.72|63.5|62.7|8
1654133800000|2022-06-02 01:36:40|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1654133810000|2022-06-02 01:36:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654133820000|2022-06-02 01:37:00|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|5
1654133830000|2022-06-02 01:37:10|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|4
1654133840000|2022-06-02 01:37:20|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|4
1654133850000|2022-06-02 01:37:30|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1654133880000|2022-06-02 01:38:00|63.5|62.7|63.52|62.72|63.53|62.73|63.49|62.69|8
1654133890000|2022-06-02 01:38:10|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654133900000|2022-06-02 01:38:20|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|8
1654133910000|2022-06-02 01:38:30|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|5
1654133920000|2022-06-02 01:38:40|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1654133930000|2022-06-02 01:38:50|63.5|62.7|63.48|62.68|63.52|62.72|63.48|62.68|10
1654133940000|2022-06-02 01:39:00|63.47|62.67|63.48|62.68|63.5|62.7|63.47|62.67|9
1654133950000|2022-06-02 01:39:10|63.49|62.69|63.51|62.71|63.52|62.72|63.49|62.69|5
1654133960000|2022-06-02 01:39:20|63.49|62.69|63.52|62.72|63.52|62.72|63.49|62.69|5
1654133970000|2022-06-02 01:39:30|63.53|62.73|63.48|62.68|63.53|62.73|63.48|62.68|14
1654133980000|2022-06-02 01:39:40|63.49|62.69|63.52|62.72|63.54|62.74|63.49|62.69|8
1654133990000|2022-06-02 01:39:50|63.54|62.74|63.53|62.73|63.54|62.74|63.52|62.72|11
1654134000000|2022-06-02 01:40:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654134010000|2022-06-02 01:40:10|63.53|62.73|63.49|62.69|63.53|62.73|63.48|62.68|8
1654134020000|2022-06-02 01:40:20|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1654134030000|2022-06-02 01:40:30|63.48|62.68|63.51|62.71|63.51|62.71|63.48|62.68|4
1654134040000|2022-06-02 01:40:40|63.5|62.7|63.54|62.74|63.54|62.74|63.5|62.7|5
1654134050000|2022-06-02 01:40:50|63.55|62.75|63.6|62.8|63.6|62.8|63.54|62.74|19
1654134060000|2022-06-02 01:41:00|63.59|62.79|63.57|62.77|63.61|62.81|63.55|62.75|11
1654134070000|2022-06-02 01:41:10|63.56|62.76|63.55|62.75|63.58|62.78|63.53|62.73|18
1654134080000|2022-06-02 01:41:20|63.54|62.74|63.58|62.78|63.58|62.78|63.54|62.74|8
1654134090000|2022-06-02 01:41:30|63.57|62.77|63.54|62.74|63.58|62.78|63.53|62.73|7
1654134100000|2022-06-02 01:41:40|63.53|62.73|63.53|62.73|63.55|62.75|63.51|62.71|9
1654134110000|2022-06-02 01:41:50|63.51|62.71|63.54|62.74|63.55|62.75|63.51|62.71|13
1654134120000|2022-06-02 01:42:00|63.56|62.76|63.58|62.78|63.62|62.82|63.56|62.76|11
1654134130000|2022-06-02 01:42:10|63.59|62.79|63.64|62.84|63.64|62.84|63.59|62.79|17
1654134140000|2022-06-02 01:42:20|63.63|62.83|63.68|62.88|63.68|62.88|63.62|62.82|14
1654134150000|2022-06-02 01:42:30|63.66|62.86|63.61|62.81|63.67|62.87|63.61|62.81|13
1654134160000|2022-06-02 01:42:40|63.62|62.82|63.6|62.8|63.65|62.85|63.59|62.79|11
1654134170000|2022-06-02 01:42:50|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|9
1654134180000|2022-06-02 01:43:00|63.6|62.8|63.59|62.79|63.61|62.81|63.58|62.78|12
1654134190000|2022-06-02 01:43:10|63.58|62.78|63.53|62.73|63.58|62.78|63.52|62.72|9
1654134200000|2022-06-02 01:43:20|63.55|62.75|63.53|62.73|63.55|62.75|63.51|62.71|13
1654134210000|2022-06-02 01:43:30|63.51|62.71|63.54|62.74|63.55|62.75|63.51|62.71|8
1654134220000|2022-06-02 01:43:40|63.55|62.75|63.52|62.72|63.55|62.75|63.51|62.71|13
1654134230000|2022-06-02 01:43:50|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|4
1654134240000|2022-06-02 01:44:00|63.48|62.68|63.49|62.69|63.5|62.7|63.48|62.68|11
1654134250000|2022-06-02 01:44:10|63.5|62.7|63.52|62.72|63.53|62.73|63.49|62.69|12
1654134260000|2022-06-02 01:44:20|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1654134270000|2022-06-02 01:44:30|63.53|62.73|63.52|62.72|63.54|62.74|63.52|62.72|4
1654134280000|2022-06-02 01:44:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654134290000|2022-06-02 01:44:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654134300000|2022-06-02 01:45:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1654134310000|2022-06-02 01:45:10|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|8
1654134320000|2022-06-02 01:45:20|63.51|62.71|63.53|62.73|63.55|62.75|63.5|62.7|8
1654134330000|2022-06-02 01:45:30|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|9
1654134340000|2022-06-02 01:45:40|63.53|62.73|63.58|62.78|63.59|62.79|63.53|62.73|11
1654134350000|2022-06-02 01:45:50|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1654134360000|2022-06-02 01:46:00|63.57|62.77|63.56|62.76|63.58|62.78|63.56|62.76|7
1654134370000|2022-06-02 01:46:10|63.58|62.78|63.58|62.78|63.58|62.78|63.56|62.76|10
1654134380000|2022-06-02 01:46:20|63.59|62.79|63.58|62.78|63.6|62.8|63.57|62.77|16
1654134390000|2022-06-02 01:46:30|63.59|62.79|63.58|62.78|63.59|62.79|63.56|62.76|10
1654134400000|2022-06-02 01:46:40|63.56|62.76|63.58|62.78|63.59|62.79|63.56|62.76|11
1654134410000|2022-06-02 01:46:50|63.59|62.79|63.56|62.76|63.59|62.79|63.56|62.76|14
1654134420000|2022-06-02 01:47:00|63.57|62.77|63.56|62.76|63.58|62.78|63.56|62.76|6
1654134430000|2022-06-02 01:47:10|63.55|62.75|63.56|62.76|63.61|62.81|63.55|62.75|7
1654134440000|2022-06-02 01:47:20|63.55|62.75|63.56|62.76|63.57|62.77|63.55|62.75|11
1654134450000|2022-06-02 01:47:30|63.57|62.77|63.58|62.78|63.59|62.79|63.56|62.76|11
1654134460000|2022-06-02 01:47:40|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|7
1654134470000|2022-06-02 01:47:50|63.6|62.8|63.58|62.78|63.6|62.8|63.56|62.76|8
1654134480000|2022-06-02 01:48:00|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1654134490000|2022-06-02 01:48:10|63.58|62.78|63.57|62.77|63.58|62.78|63.56|62.76|10
1654134520000|2022-06-02 01:48:40|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1654134530000|2022-06-02 01:48:50|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|6
1654134540000|2022-06-02 01:49:00|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|4
1654134550000|2022-06-02 01:49:10|63.57|62.77|63.53|62.73|63.57|62.77|63.53|62.73|14
1654134560000|2022-06-02 01:49:20|63.52|62.72|63.57|62.77|63.59|62.79|63.52|62.72|7
1654134570000|2022-06-02 01:49:30|63.58|62.78|63.58|62.78|63.6|62.8|63.58|62.78|6
1654134580000|2022-06-02 01:49:40|63.57|62.77|63.56|62.76|63.58|62.78|63.56|62.76|9
1654134590000|2022-06-02 01:49:50|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|4
1654134600000|2022-06-02 01:50:00|63.55|62.75|63.53|62.73|63.61|62.81|63.51|62.71|16
1654134610000|2022-06-02 01:50:10|63.52|62.72|63.53|62.73|63.55|62.75|63.52|62.72|9
1654134620000|2022-06-02 01:50:20|63.51|62.71|63.52|62.72|63.54|62.74|63.51|62.71|4
1654134630000|2022-06-02 01:50:30|63.53|62.73|63.53|62.73|63.54|62.74|63.51|62.71|13
1654134640000|2022-06-02 01:50:40|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|9
1654134650000|2022-06-02 01:50:50|63.53|62.73|63.53|62.73|63.55|62.75|63.52|62.72|7
1654134660000|2022-06-02 01:51:00|63.54|62.74|63.53|62.73|63.55|62.75|63.52|62.72|19
1654134670000|2022-06-02 01:51:10|63.52|62.72|63.51|62.71|63.61|62.81|63.51|62.71|22
1654134680000|2022-06-02 01:51:20|63.5|62.7|63.5|62.7|63.55|62.75|63.5|62.7|12
1654134690000|2022-06-02 01:51:30|63.51|62.71|63.52|62.72|63.52|62.72|63.49|62.69|10
1654134700000|2022-06-02 01:51:40|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|8
1654134710000|2022-06-02 01:51:50|63.51|62.71|63.53|62.73|63.54|62.74|63.51|62.71|9
1654134720000|2022-06-02 01:52:00|63.52|62.72|63.58|62.78|63.59|62.79|63.52|62.72|15
1654134730000|2022-06-02 01:52:10|63.57|62.77|63.59|62.79|63.59|62.79|63.57|62.77|7
1654134740000|2022-06-02 01:52:20|63.6|62.8|63.59|62.79|63.6|62.8|63.57|62.77|10
1654134750000|2022-06-02 01:52:30|63.6|62.8|63.55|62.75|63.6|62.8|63.55|62.75|16
1654134760000|2022-06-02 01:52:40|63.57|62.77|63.57|62.77|63.58|62.78|63.55|62.75|10
1654134770000|2022-06-02 01:52:50|63.56|62.76|63.57|62.77|63.58|62.78|63.56|62.76|4
1654134780000|2022-06-02 01:53:00|63.62|62.82|63.57|62.77|63.62|62.82|63.56|62.76|4
1654134790000|2022-06-02 01:53:10|63.56|62.76|63.57|62.77|63.57|62.77|63.56|62.76|8
1654134810000|2022-06-02 01:53:30|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|5
1654134820000|2022-06-02 01:53:40|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1654134830000|2022-06-02 01:53:50|63.6|62.8|63.58|62.78|63.6|62.8|63.57|62.77|12
1654134840000|2022-06-02 01:54:00|63.59|62.79|63.57|62.77|63.59|62.79|63.56|62.76|5
1654134860000|2022-06-02 01:54:20|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|7
1654134870000|2022-06-02 01:54:30|63.59|62.79|63.57|62.77|63.59|62.79|63.56|62.76|9
1654134880000|2022-06-02 01:54:40|63.62|62.82|63.58|62.78|63.62|62.82|63.57|62.77|3
1654134890000|2022-06-02 01:54:50|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|5
1654134900000|2022-06-02 01:55:00|63.58|62.78|63.6|62.8|63.63|62.83|63.58|62.78|14
1654134910000|2022-06-02 01:55:10|63.61|62.81|63.59|62.79|63.62|62.82|63.59|62.79|7
1654134920000|2022-06-02 01:55:20|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|3
1654134930000|2022-06-02 01:55:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654134940000|2022-06-02 01:55:40|63.58|62.78|63.57|62.77|63.58|62.78|63.53|62.73|12
1654134950000|2022-06-02 01:55:50|63.56|62.76|63.57|62.77|63.58|62.78|63.56|62.76|6
1654134960000|2022-06-02 01:56:00|63.58|62.78|63.51|62.71|63.58|62.78|63.5|62.7|11
1654134970000|2022-06-02 01:56:10|63.49|62.69|63.43|62.63|63.51|62.71|63.43|62.63|16
1654134980000|2022-06-02 01:56:20|63.42|62.62|63.41|62.61|63.45|62.65|63.4|62.6|12
1654134990000|2022-06-02 01:56:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654135000000|2022-06-02 01:56:40|63.45|62.65|63.44|62.64|63.45|62.65|63.42|62.62|10
1654135010000|2022-06-02 01:56:50|63.45|62.65|63.44|62.64|63.45|62.65|63.43|62.63|9
1654135020000|2022-06-02 01:57:00|63.43|62.63|63.42|62.62|63.44|62.64|63.42|62.62|7
1654135030000|2022-06-02 01:57:10|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|14
1654135040000|2022-06-02 01:57:20|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|9
1654135050000|2022-06-02 01:57:30|63.42|62.62|63.41|62.61|63.43|62.63|63.4|62.6|5
1654135060000|2022-06-02 01:57:40|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|5
1654135070000|2022-06-02 01:57:50|63.41|62.61|63.38|62.58|63.41|62.61|63.38|62.58|5
1654135080000|2022-06-02 01:58:00|63.39|62.59|63.34|62.54|63.4|62.6|63.31|62.51|14
1654135090000|2022-06-02 01:58:10|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|5
1654135100000|2022-06-02 01:58:20|63.34|62.54|63.34|62.54|63.35|62.55|63.31|62.51|19
1654135110000|2022-06-02 01:58:30|63.31|62.51|63.28|62.48|63.32|62.52|63.27|62.47|15
1654135120000|2022-06-02 01:58:40|63.29|62.49|63.27|62.47|63.29|62.49|63.27|62.47|5
1654135130000|2022-06-02 01:58:50|63.28|62.48|63.32|62.52|63.32|62.52|63.27|62.47|15
1654135140000|2022-06-02 01:59:00|63.33|62.53|63.29|62.49|63.33|62.53|63.29|62.49|15
1654135150000|2022-06-02 01:59:10|63.3|62.5|63.3|62.5|63.3|62.5|63.27|62.47|8
1654135160000|2022-06-02 01:59:20|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|11
1654135170000|2022-06-02 01:59:30|63.28|62.48|63.29|62.49|63.3|62.5|63.27|62.47|11
1654135180000|2022-06-02 01:59:40|63.3|62.5|63.27|62.47|63.3|62.5|63.27|62.47|4
1654135190000|2022-06-02 01:59:50|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|15
1654135200000|2022-06-02 02:00:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654135210000|2022-06-02 02:00:10|63.31|62.51|63.29|62.49|63.31|62.51|63.27|62.47|16
1654135220000|2022-06-02 02:00:20|63.31|62.51|63.34|62.54|63.35|62.55|63.31|62.51|14
1654135230000|2022-06-02 02:00:30|63.35|62.55|63.3|62.5|63.35|62.55|63.29|62.49|12
1654135240000|2022-06-02 02:00:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654135250000|2022-06-02 02:00:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654135260000|2022-06-02 02:01:00|63.29|62.49|63.27|62.47|63.3|62.5|63.27|62.47|10
1654135270000|2022-06-02 02:01:10|63.28|62.48|63.23|62.43|63.28|62.48|63.23|62.43|10
1654135280000|2022-06-02 02:01:20|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|4
1654135290000|2022-06-02 02:01:30|63.21|62.41|63.24|62.44|63.25|62.45|63.21|62.41|9
1654135300000|2022-06-02 02:01:40|63.23|62.43|63.24|62.44|63.25|62.45|63.22|62.42|17
1654135310000|2022-06-02 02:01:50|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654135320000|2022-06-02 02:02:00|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1654135330000|2022-06-02 02:02:10|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|7
1654135340000|2022-06-02 02:02:20|63.25|62.45|63.23|62.43|63.25|62.45|63.22|62.42|5
1654135350000|2022-06-02 02:02:30|63.2|62.4|63.18|62.38|63.24|62.44|63.17|62.37|19
1654135360000|2022-06-02 02:02:40|63.17|62.37|63.18|62.38|63.21|62.41|63.17|62.37|17
1654135370000|2022-06-02 02:02:50|63.19|62.39|63.19|62.39|63.21|62.41|63.18|62.38|7
1654135380000|2022-06-02 02:03:00|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|5
1654135390000|2022-06-02 02:03:10|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|6
1654135400000|2022-06-02 02:03:20|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|4
1654135410000|2022-06-02 02:03:30|63.21|62.41|63.22|62.42|63.22|62.42|63.2|62.4|6
1654135420000|2022-06-02 02:03:40|63.23|62.43|63.23|62.43|63.28|62.48|63.22|62.42|22
1654135430000|2022-06-02 02:03:50|63.24|62.44|63.23|62.43|63.25|62.45|63.23|62.43|16
1654135440000|2022-06-02 02:04:00|63.22|62.42|63.23|62.43|63.23|62.43|63.21|62.41|9
1654135450000|2022-06-02 02:04:10|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654135460000|2022-06-02 02:04:20|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|3
1654135470000|2022-06-02 02:04:30|63.24|62.44|63.24|62.44|63.26|62.46|63.24|62.44|3
1654135480000|2022-06-02 02:04:40|63.25|62.45|63.25|62.45|63.26|62.46|63.24|62.44|11
1654135510000|2022-06-02 02:05:10|63.24|62.44|63.22|62.42|63.26|62.46|63.22|62.42|11
1654135520000|2022-06-02 02:05:20|63.23|62.43|63.26|62.46|63.26|62.46|63.23|62.43|6
1654135530000|2022-06-02 02:05:30|63.25|62.45|63.3|62.5|63.3|62.5|63.25|62.45|12
1654135540000|2022-06-02 02:05:40|63.29|62.49|63.3|62.5|63.31|62.51|63.29|62.49|4
1654135550000|2022-06-02 02:05:50|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|2
1654135560000|2022-06-02 02:06:00|63.3|62.5|63.27|62.47|63.3|62.5|63.26|62.46|13
1654135570000|2022-06-02 02:06:10|63.28|62.48|63.27|62.47|63.29|62.49|63.26|62.46|10
1654135580000|2022-06-02 02:06:20|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1654135590000|2022-06-02 02:06:30|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|7
1654135600000|2022-06-02 02:06:40|63.28|62.48|63.27|62.47|63.29|62.49|63.27|62.47|9
1654135610000|2022-06-02 02:06:50|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|5
1654135620000|2022-06-02 02:07:00|63.29|62.49|63.26|62.46|63.29|62.49|63.26|62.46|8
1654135630000|2022-06-02 02:07:10|63.25|62.45|63.26|62.46|63.27|62.47|63.25|62.45|5
1654135640000|2022-06-02 02:07:20|63.27|62.47|63.3|62.5|63.3|62.5|63.26|62.46|10
1654135650000|2022-06-02 02:07:30|63.28|62.48|63.34|62.54|63.34|62.54|63.28|62.48|10
1654135660000|2022-06-02 02:07:40|63.35|62.55|63.38|62.58|63.38|62.58|63.35|62.55|13
1654135670000|2022-06-02 02:07:50|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|8
1654135680000|2022-06-02 02:08:00|63.4|62.6|63.41|62.61|63.41|62.61|63.38|62.58|12
1654135690000|2022-06-02 02:08:10|63.42|62.62|63.4|62.6|63.44|62.64|63.4|62.6|11
1654135700000|2022-06-02 02:08:20|63.41|62.61|63.43|62.63|63.45|62.65|63.41|62.61|9
1654135710000|2022-06-02 02:08:30|63.45|62.65|63.44|62.64|63.45|62.65|63.42|62.62|7
1654135720000|2022-06-02 02:08:40|63.43|62.63|63.4|62.6|63.45|62.65|63.36|62.56|23
1654135730000|2022-06-02 02:08:50|63.41|62.61|63.39|62.59|63.42|62.62|63.39|62.59|18
1654135740000|2022-06-02 02:09:00|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1654135750000|2022-06-02 02:09:10|63.4|62.6|63.41|62.61|63.44|62.64|63.39|62.59|11
1654135760000|2022-06-02 02:09:20|63.4|62.6|63.41|62.61|63.42|62.62|63.38|62.58|7
1654135770000|2022-06-02 02:09:30|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|6
1654135780000|2022-06-02 02:09:40|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|7
1654135790000|2022-06-02 02:09:50|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|4
1654135800000|2022-06-02 02:10:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1654135810000|2022-06-02 02:10:10|63.4|62.6|63.43|62.63|63.43|62.63|63.4|62.6|4
1654135820000|2022-06-02 02:10:20|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1654135830000|2022-06-02 02:10:30|63.44|62.64|63.43|62.63|63.45|62.65|63.42|62.62|12
1654135840000|2022-06-02 02:10:40|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|13
1654135850000|2022-06-02 02:10:50|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|7
1654135860000|2022-06-02 02:11:00|63.42|62.62|63.44|62.64|63.45|62.65|63.41|62.61|10
1654135870000|2022-06-02 02:11:10|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1654135880000|2022-06-02 02:11:20|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1654135890000|2022-06-02 02:11:30|63.42|62.62|63.39|62.59|63.42|62.62|63.39|62.59|8
1654135900000|2022-06-02 02:11:40|63.4|62.6|63.43|62.63|63.45|62.65|63.4|62.6|9
1654135910000|2022-06-02 02:11:50|63.42|62.62|63.42|62.62|63.45|62.65|63.41|62.61|11
1654135920000|2022-06-02 02:12:00|63.41|62.61|63.41|62.61|63.45|62.65|63.41|62.61|15
1654135930000|2022-06-02 02:12:10|63.4|62.6|63.42|62.62|63.44|62.64|63.39|62.59|11
1654135940000|2022-06-02 02:12:20|63.41|62.61|63.43|62.63|63.43|62.63|63.4|62.6|10
1654135950000|2022-06-02 02:12:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654135970000|2022-06-02 02:12:50|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|6
1654135980000|2022-06-02 02:13:00|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654135990000|2022-06-02 02:13:10|63.44|62.64|63.46|62.66|63.46|62.66|63.42|62.62|12
1654136000000|2022-06-02 02:13:20|63.45|62.65|63.44|62.64|63.45|62.65|63.42|62.62|11
1654136010000|2022-06-02 02:13:30|63.43|62.63|63.45|62.65|63.45|62.65|63.43|62.63|7
1654136020000|2022-06-02 02:13:40|63.44|62.64|63.42|62.62|63.44|62.64|63.41|62.61|7
1654136030000|2022-06-02 02:13:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654136040000|2022-06-02 02:14:00|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|5
1654136050000|2022-06-02 02:14:10|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|5
1654136060000|2022-06-02 02:14:20|63.39|62.59|63.45|62.65|63.45|62.65|63.39|62.59|9
1654136070000|2022-06-02 02:14:30|63.44|62.64|63.43|62.63|63.45|62.65|63.41|62.61|13
1654136080000|2022-06-02 02:14:40|63.42|62.62|63.42|62.62|63.45|62.65|63.41|62.61|10
1654136090000|2022-06-02 02:14:50|63.43|62.63|63.44|62.64|63.44|62.64|63.42|62.62|4
1654136100000|2022-06-02 02:15:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654136110000|2022-06-02 02:15:10|63.42|62.62|63.4|62.6|63.42|62.62|63.39|62.59|9
1654136120000|2022-06-02 02:15:20|63.39|62.59|63.42|62.62|63.42|62.62|63.38|62.58|16
1654136130000|2022-06-02 02:15:30|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|4
1654136140000|2022-06-02 02:15:40|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|5
1654136150000|2022-06-02 02:15:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1654136160000|2022-06-02 02:16:00|63.4|62.6|63.38|62.58|63.43|62.63|63.38|62.58|8
1654136170000|2022-06-02 02:16:10|63.42|62.62|63.42|62.62|63.42|62.62|63.38|62.58|3
1654136180000|2022-06-02 02:16:20|63.41|62.61|63.42|62.62|63.42|62.62|63.37|62.57|9
1654136190000|2022-06-02 02:16:30|63.39|62.59|63.4|62.6|63.42|62.62|63.39|62.59|7
1654136200000|2022-06-02 02:16:40|63.39|62.59|63.4|62.6|63.41|62.61|63.39|62.59|8
1654136210000|2022-06-02 02:16:50|63.39|62.59|63.33|62.53|63.39|62.59|63.32|62.52|11
1654136220000|2022-06-02 02:17:00|63.32|62.52|63.3|62.5|63.35|62.55|63.3|62.5|13
1654136230000|2022-06-02 02:17:10|63.29|62.49|63.32|62.52|63.35|62.55|63.29|62.49|5
1654136240000|2022-06-02 02:17:20|63.33|62.53|63.35|62.55|63.35|62.55|63.32|62.52|5
1654136250000|2022-06-02 02:17:30|63.33|62.53|63.32|62.52|63.35|62.55|63.32|62.52|8
1654136260000|2022-06-02 02:17:40|63.35|62.55|63.33|62.53|63.36|62.56|63.33|62.53|7
1654136270000|2022-06-02 02:17:50|63.34|62.54|63.33|62.53|63.34|62.54|63.32|62.52|3
1654136280000|2022-06-02 02:18:00|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|6
1654136310000|2022-06-02 02:18:30|63.35|62.55|63.4|62.6|63.44|62.64|63.35|62.55|11
1654136320000|2022-06-02 02:18:40|63.41|62.61|63.4|62.6|63.44|62.64|63.39|62.59|7
1654136330000|2022-06-02 02:18:50|63.39|62.59|63.4|62.6|63.44|62.64|63.38|62.58|15
1654136340000|2022-06-02 02:19:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654136350000|2022-06-02 02:19:10|63.43|62.63|63.43|62.63|63.43|62.63|63.4|62.6|10
1654136360000|2022-06-02 02:19:20|63.42|62.62|63.42|62.62|63.42|62.62|63.4|62.6|7
1654136370000|2022-06-02 02:19:30|63.41|62.61|63.42|62.62|63.44|62.64|63.41|62.61|12
1654136380000|2022-06-02 02:19:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654136390000|2022-06-02 02:19:50|63.41|62.61|63.42|62.62|63.42|62.62|63.39|62.59|9
1654136400000|2022-06-02 02:20:00|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|3
1654136410000|2022-06-02 02:20:10|63.42|62.62|63.4|62.6|63.42|62.62|63.4|62.6|4
1654136420000|2022-06-02 02:20:20|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1654136430000|2022-06-02 02:20:30|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1654136440000|2022-06-02 02:20:40|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|5
1654136450000|2022-06-02 02:20:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|8
1654136460000|2022-06-02 02:21:00|63.42|62.62|63.4|62.6|63.42|62.62|63.4|62.6|11
1654136470000|2022-06-02 02:21:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654136490000|2022-06-02 02:21:30|63.41|62.61|63.39|62.59|63.41|62.61|63.38|62.58|8
1654136500000|2022-06-02 02:21:40|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1654136510000|2022-06-02 02:21:50|63.4|62.6|63.38|62.58|63.4|62.6|63.38|62.58|3
1654136520000|2022-06-02 02:22:00|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|5
1654136530000|2022-06-02 02:22:10|63.38|62.58|63.34|62.54|63.39|62.59|63.31|62.51|13
1654136540000|2022-06-02 02:22:20|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|8
1654136550000|2022-06-02 02:22:30|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1654136560000|2022-06-02 02:22:40|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|4
1654136580000|2022-06-02 02:23:00|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1654136590000|2022-06-02 02:23:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1654136600000|2022-06-02 02:23:20|63.34|62.54|63.38|62.58|63.38|62.58|63.33|62.53|13
1654136610000|2022-06-02 02:23:30|63.37|62.57|63.36|62.56|63.37|62.57|63.36|62.56|8
1654136620000|2022-06-02 02:23:40|63.37|62.57|63.37|62.57|63.37|62.57|63.36|62.56|3
1654136630000|2022-06-02 02:23:50|63.38|62.58|63.39|62.59|63.39|62.59|63.37|62.57|6
1654136640000|2022-06-02 02:24:00|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|5
1654136650000|2022-06-02 02:24:10|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|4
1654136670000|2022-06-02 02:24:30|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1654136690000|2022-06-02 02:24:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1654136700000|2022-06-02 02:25:00|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|8
1654136710000|2022-06-02 02:25:10|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1654136720000|2022-06-02 02:25:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1654136740000|2022-06-02 02:25:40|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|8
1654136750000|2022-06-02 02:25:50|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1654136760000|2022-06-02 02:26:00|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|5
1654136770000|2022-06-02 02:26:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1654136780000|2022-06-02 02:26:20|63.38|62.58|63.3|62.5|63.38|62.58|63.3|62.5|8
1654136790000|2022-06-02 02:26:30|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|6
1654136800000|2022-06-02 02:26:40|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1654136810000|2022-06-02 02:26:50|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654136820000|2022-06-02 02:27:00|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654136830000|2022-06-02 02:27:10|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|9
1654136840000|2022-06-02 02:27:20|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|7
1654136850000|2022-06-02 02:27:30|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|4
1654136860000|2022-06-02 02:27:40|63.31|62.51|63.33|62.53|63.33|62.53|63.3|62.5|4
1654136870000|2022-06-02 02:27:50|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|11
1654136880000|2022-06-02 02:28:00|63.35|62.55|63.4|62.6|63.4|62.6|63.33|62.53|10
1654136890000|2022-06-02 02:28:10|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|5
1654136900000|2022-06-02 02:28:20|63.38|62.58|63.4|62.6|63.4|62.6|63.37|62.57|14
1654136910000|2022-06-02 02:28:30|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|11
1654136920000|2022-06-02 02:28:40|63.4|62.6|63.41|62.61|63.41|62.61|63.38|62.58|10
1654136930000|2022-06-02 02:28:50|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|7
1654136940000|2022-06-02 02:29:00|63.43|62.63|63.43|62.63|63.43|62.63|63.4|62.6|7
1654136950000|2022-06-02 02:29:10|63.42|62.62|63.41|62.61|63.42|62.62|63.39|62.59|4
1654136960000|2022-06-02 02:29:20|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|8
1654136970000|2022-06-02 02:29:30|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1654136980000|2022-06-02 02:29:40|63.43|62.63|63.43|62.63|63.43|62.63|63.41|62.61|9
1654136990000|2022-06-02 02:29:50|63.42|62.62|63.38|62.58|63.42|62.62|63.38|62.58|10
1654137000000|2022-06-02 02:30:00|63.37|62.57|63.38|62.58|63.38|62.58|63.37|62.57|4
1654137010000|2022-06-02 02:30:10|63.37|62.57|63.36|62.56|63.38|62.58|63.35|62.55|9
1654137020000|2022-06-02 02:30:20|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654137030000|2022-06-02 02:30:30|63.33|62.53|63.34|62.54|63.36|62.56|63.33|62.53|8
1654137040000|2022-06-02 02:30:40|63.31|62.51|63.32|62.52|63.35|62.55|63.31|62.51|7
1654137050000|2022-06-02 02:30:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|10
1654137060000|2022-06-02 02:31:00|63.31|62.51|63.25|62.45|63.31|62.51|63.25|62.45|16
1654137070000|2022-06-02 02:31:10|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|3
1654137080000|2022-06-02 02:31:20|63.24|62.44|63.24|62.44|63.26|62.46|63.23|62.43|6
1654137090000|2022-06-02 02:31:30|63.23|62.43|63.25|62.45|63.26|62.46|63.23|62.43|6
1654137100000|2022-06-02 02:31:40|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|8
1654137110000|2022-06-02 02:31:50|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|2
1654137120000|2022-06-02 02:32:00|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|5
1654137130000|2022-06-02 02:32:10|63.29|62.49|63.34|62.54|63.34|62.54|63.29|62.49|14
1654137140000|2022-06-02 02:32:20|63.35|62.55|63.35|62.55|63.36|62.56|63.33|62.53|8
1654137150000|2022-06-02 02:32:30|63.36|62.56|63.35|62.55|63.36|62.56|63.32|62.52|7
1654137160000|2022-06-02 02:32:40|63.34|62.54|63.4|62.6|63.4|62.6|63.34|62.54|11
1654137170000|2022-06-02 02:32:50|63.39|62.59|63.41|62.61|63.45|62.65|63.37|62.57|19
1654137180000|2022-06-02 02:33:00|63.4|62.6|63.42|62.62|63.45|62.65|63.39|62.59|16
1654137190000|2022-06-02 02:33:10|63.44|62.64|63.41|62.61|63.44|62.64|63.4|62.6|16
1654137200000|2022-06-02 02:33:20|63.43|62.63|63.42|62.62|63.43|62.63|63.4|62.6|14
1654137210000|2022-06-02 02:33:30|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|14
1654137220000|2022-06-02 02:33:40|63.41|62.61|63.39|62.59|63.42|62.62|63.38|62.58|9
1654137230000|2022-06-02 02:33:50|63.4|62.6|63.41|62.61|63.45|62.65|63.39|62.59|16
1654137240000|2022-06-02 02:34:00|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|5
1654137250000|2022-06-02 02:34:10|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|7
1654137260000|2022-06-02 02:34:20|63.44|62.64|63.44|62.64|63.45|62.65|63.42|62.62|13
1654137270000|2022-06-02 02:34:30|63.45|62.65|63.46|62.66|63.46|62.66|63.43|62.63|13
1654137280000|2022-06-02 02:34:40|63.47|62.67|63.43|62.63|63.47|62.67|63.42|62.62|4
1654137290000|2022-06-02 02:34:50|63.42|62.62|63.48|62.68|63.49|62.69|63.42|62.62|15
1654137300000|2022-06-02 02:35:00|63.49|62.69|63.49|62.69|63.51|62.71|63.48|62.68|12
1654137310000|2022-06-02 02:35:10|63.48|62.68|63.52|62.72|63.52|62.72|63.48|62.68|14
1654137320000|2022-06-02 02:35:20|63.53|62.73|63.52|62.72|63.57|62.77|63.52|62.72|13
1654137330000|2022-06-02 02:35:30|63.49|62.69|63.52|62.72|63.52|62.72|63.49|62.69|6
1654137340000|2022-06-02 02:35:40|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1654137350000|2022-06-02 02:35:50|63.54|62.74|63.53|62.73|63.54|62.74|63.52|62.72|4
1654137360000|2022-06-02 02:36:00|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|8
1654137370000|2022-06-02 02:36:10|63.5|62.7|63.5|62.7|63.5|62.7|63.48|62.68|8
1654137380000|2022-06-02 02:36:20|63.49|62.69|63.49|62.69|63.52|62.72|63.48|62.68|10
1654137390000|2022-06-02 02:36:30|63.48|62.68|63.51|62.71|63.52|62.72|63.48|62.68|6
1654137400000|2022-06-02 02:36:40|63.52|62.72|63.5|62.7|63.52|62.72|63.5|62.7|7
1654137410000|2022-06-02 02:36:50|63.49|62.69|63.52|62.72|63.52|62.72|63.49|62.69|12
1654137420000|2022-06-02 02:37:00|63.5|62.7|63.55|62.75|63.55|62.75|63.5|62.7|14
1654137430000|2022-06-02 02:37:10|63.54|62.74|63.57|62.77|63.58|62.78|63.54|62.74|12
1654137440000|2022-06-02 02:37:20|63.59|62.79|63.56|62.76|63.59|62.79|63.56|62.76|15
1654137450000|2022-06-02 02:37:30|63.58|62.78|63.58|62.78|63.6|62.8|63.58|62.78|11
1654137460000|2022-06-02 02:37:40|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|8
1654137470000|2022-06-02 02:37:50|63.6|62.8|63.57|62.77|63.6|62.8|63.55|62.75|21
1654137480000|2022-06-02 02:38:00|63.56|62.76|63.57|62.77|63.58|62.78|63.54|62.74|19
1654137490000|2022-06-02 02:38:10|63.58|62.78|63.6|62.8|63.6|62.8|63.57|62.77|21
1654137500000|2022-06-02 02:38:20|63.58|62.78|63.6|62.8|63.6|62.8|63.58|62.78|4
1654137510000|2022-06-02 02:38:30|63.57|62.77|63.58|62.78|63.6|62.8|63.55|62.75|11
1654137540000|2022-06-02 02:39:00|63.57|62.77|63.58|62.78|63.58|62.78|63.55|62.75|10
1654137550000|2022-06-02 02:39:10|63.57|62.77|63.58|62.78|63.59|62.79|63.56|62.76|12
1654137560000|2022-06-02 02:39:20|63.57|62.77|63.55|62.75|63.59|62.79|63.55|62.75|8
1654137570000|2022-06-02 02:39:30|63.56|62.76|63.57|62.77|63.57|62.77|63.55|62.75|7
1654137580000|2022-06-02 02:39:40|63.55|62.75|63.54|62.74|63.55|62.75|63.53|62.73|12
1654137590000|2022-06-02 02:39:50|63.55|62.75|63.56|62.76|63.57|62.77|63.55|62.75|12
1654137600000|2022-06-02 02:40:00|63.55|62.75|63.53|62.73|63.56|62.76|63.51|62.71|11
1654137610000|2022-06-02 02:40:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1654137620000|2022-06-02 02:40:20|63.5|62.7|63.52|62.72|63.54|62.74|63.5|62.7|11
1654137630000|2022-06-02 02:40:30|63.53|62.73|63.53|62.73|63.54|62.74|63.51|62.71|9
1654137650000|2022-06-02 02:40:50|63.52|62.72|63.48|62.68|63.54|62.74|63.47|62.67|7
1654137660000|2022-06-02 02:41:00|63.47|62.67|63.48|62.68|63.49|62.69|63.47|62.67|12
1654137670000|2022-06-02 02:41:10|63.47|62.67|63.49|62.69|63.49|62.69|63.47|62.67|5
1654137680000|2022-06-02 02:41:20|63.48|62.68|63.48|62.68|63.48|62.68|63.47|62.67|7
1654137690000|2022-06-02 02:41:30|63.49|62.69|63.48|62.68|63.5|62.7|63.47|62.67|7
1654137700000|2022-06-02 02:41:40|63.47|62.67|63.46|62.66|63.48|62.68|63.46|62.66|13
1654137710000|2022-06-02 02:41:50|63.48|62.68|63.45|62.65|63.48|62.68|63.43|62.63|11
1654137720000|2022-06-02 02:42:00|63.46|62.66|63.47|62.67|63.47|62.67|63.45|62.65|4
1654137730000|2022-06-02 02:42:10|63.48|62.68|63.48|62.68|63.51|62.71|63.46|62.66|17
1654137740000|2022-06-02 02:42:20|63.49|62.69|63.48|62.68|63.49|62.69|63.47|62.67|9
1654137750000|2022-06-02 02:42:30|63.46|62.66|63.44|62.64|63.46|62.66|63.44|62.64|15
1654137760000|2022-06-02 02:42:40|63.45|62.65|63.43|62.63|63.46|62.66|63.41|62.61|15
1654137770000|2022-06-02 02:42:50|63.42|62.62|63.38|62.58|63.45|62.65|63.38|62.58|12
1654137780000|2022-06-02 02:43:00|63.39|62.59|63.36|62.56|63.4|62.6|63.36|62.56|15
1654137790000|2022-06-02 02:43:10|63.37|62.57|63.38|62.58|63.39|62.59|63.35|62.55|17
1654137800000|2022-06-02 02:43:20|63.37|62.57|63.34|62.54|63.38|62.58|63.33|62.53|19
1654137810000|2022-06-02 02:43:30|63.33|62.53|63.33|62.53|63.34|62.54|63.32|62.52|7
1654137820000|2022-06-02 02:43:40|63.32|62.52|63.37|62.57|63.37|62.57|63.32|62.52|9
1654137830000|2022-06-02 02:43:50|63.36|62.56|63.43|62.63|63.43|62.63|63.36|62.56|18
1654137840000|2022-06-02 02:44:00|63.42|62.62|63.49|62.69|63.49|62.69|63.41|62.61|19
1654137850000|2022-06-02 02:44:10|63.48|62.68|63.43|62.63|63.49|62.69|63.42|62.62|24
1654137860000|2022-06-02 02:44:20|63.45|62.65|63.44|62.64|63.45|62.65|63.42|62.62|13
1654137870000|2022-06-02 02:44:30|63.43|62.63|63.49|62.69|63.49|62.69|63.43|62.63|16
1654137880000|2022-06-02 02:44:40|63.48|62.68|63.49|62.69|63.5|62.7|63.47|62.67|12
1654137890000|2022-06-02 02:44:50|63.48|62.68|63.48|62.68|63.5|62.7|63.47|62.67|9
1654137900000|2022-06-02 02:45:00|63.47|62.67|63.49|62.69|63.49|62.69|63.45|62.65|16
1654137910000|2022-06-02 02:45:10|63.48|62.68|63.5|62.7|63.5|62.7|63.45|62.65|15
1654137920000|2022-06-02 02:45:20|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|3
1654137930000|2022-06-02 02:45:30|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|4
1654137940000|2022-06-02 02:45:40|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|15
1654137950000|2022-06-02 02:45:50|63.48|62.68|63.48|62.68|63.49|62.69|63.47|62.67|11
1654137960000|2022-06-02 02:46:00|63.49|62.69|63.43|62.63|63.49|62.69|63.43|62.63|10
1654137970000|2022-06-02 02:46:10|63.42|62.62|63.42|62.62|63.44|62.64|63.4|62.6|20
1654137980000|2022-06-02 02:46:20|63.4|62.6|63.4|62.6|63.42|62.62|63.38|62.58|7
1654137990000|2022-06-02 02:46:30|63.38|62.58|63.36|62.56|63.41|62.61|63.36|62.56|9
1654138000000|2022-06-02 02:46:40|63.37|62.57|63.36|62.56|63.37|62.57|63.35|62.55|10
1654138010000|2022-06-02 02:46:50|63.35|62.55|63.31|62.51|63.35|62.55|63.3|62.5|16
1654138020000|2022-06-02 02:47:00|63.29|62.49|63.29|62.49|63.31|62.51|63.28|62.48|9
1654138030000|2022-06-02 02:47:10|63.28|62.48|63.31|62.51|63.32|62.52|63.27|62.47|14
1654138040000|2022-06-02 02:47:20|63.3|62.5|63.3|62.5|63.31|62.51|63.28|62.48|7
1654138050000|2022-06-02 02:47:30|63.28|62.48|63.3|62.5|63.3|62.5|63.28|62.48|11
1654138060000|2022-06-02 02:47:40|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654138070000|2022-06-02 02:47:50|63.29|62.49|63.29|62.49|63.3|62.5|63.28|62.48|11
1654138080000|2022-06-02 02:48:00|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|12
1654138090000|2022-06-02 02:48:10|63.31|62.51|63.32|62.52|63.32|62.52|63.28|62.48|19
1654138100000|2022-06-02 02:48:20|63.31|62.51|63.31|62.51|63.32|62.52|63.29|62.49|7
1654138110000|2022-06-02 02:48:30|63.32|62.52|63.35|62.55|63.35|62.55|63.32|62.52|10
1654138120000|2022-06-02 02:48:40|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1654138130000|2022-06-02 02:48:50|63.35|62.55|63.31|62.51|63.35|62.55|63.3|62.5|9
1654138140000|2022-06-02 02:49:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654138150000|2022-06-02 02:49:10|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654138160000|2022-06-02 02:49:20|63.32|62.52|63.33|62.53|63.35|62.55|63.32|62.52|8
1654138170000|2022-06-02 02:49:30|63.32|62.52|63.35|62.55|63.35|62.55|63.32|62.52|4
1654138180000|2022-06-02 02:49:40|63.36|62.56|63.4|62.6|63.41|62.61|63.36|62.56|7
1654138190000|2022-06-02 02:49:50|63.39|62.59|63.4|62.6|63.41|62.61|63.39|62.59|14
1654138200000|2022-06-02 02:50:00|63.41|62.61|63.42|62.62|63.42|62.62|63.37|62.57|15
1654138210000|2022-06-02 02:50:10|63.41|62.61|63.41|62.61|63.43|62.63|63.39|62.59|13
1654138220000|2022-06-02 02:50:20|63.39|62.59|63.35|62.55|63.41|62.61|63.35|62.55|16
1654138230000|2022-06-02 02:50:30|63.34|62.54|63.33|62.53|63.36|62.56|63.31|62.51|17
1654138240000|2022-06-02 02:50:40|63.32|62.52|63.32|62.52|63.34|62.54|63.31|62.51|11
1654138250000|2022-06-02 02:50:50|63.29|62.49|63.29|62.49|63.32|62.52|63.28|62.48|6
1654138260000|2022-06-02 02:51:00|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|9
1654138270000|2022-06-02 02:51:10|63.29|62.49|63.29|62.49|63.31|62.51|63.28|62.48|10
1654138280000|2022-06-02 02:51:20|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1654138290000|2022-06-02 02:51:30|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|5
1654138300000|2022-06-02 02:51:40|63.29|62.49|63.3|62.5|63.3|62.5|63.28|62.48|6
1654138310000|2022-06-02 02:51:50|63.28|62.48|63.28|62.48|63.29|62.49|63.27|62.47|8
1654138320000|2022-06-02 02:52:00|63.27|62.47|63.28|62.48|63.29|62.49|63.27|62.47|4
1654138330000|2022-06-02 02:52:10|63.29|62.49|63.33|62.53|63.33|62.53|63.29|62.49|15
1654138340000|2022-06-02 02:52:20|63.32|62.52|63.32|62.52|63.35|62.55|63.3|62.5|11
1654138350000|2022-06-02 02:52:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654138360000|2022-06-02 02:52:40|63.3|62.5|63.31|62.51|63.33|62.53|63.3|62.5|12
1654138370000|2022-06-02 02:52:50|63.35|62.55|63.3|62.5|63.35|62.55|63.29|62.49|8
1654138380000|2022-06-02 02:53:00|63.31|62.51|63.29|62.49|63.31|62.51|63.28|62.48|9
1654138390000|2022-06-02 02:53:10|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|9
1654138400000|2022-06-02 02:53:20|63.29|62.49|63.33|62.53|63.35|62.55|63.29|62.49|15
1654138410000|2022-06-02 02:53:30|63.34|62.54|63.33|62.53|63.35|62.55|63.3|62.5|14
1654138420000|2022-06-02 02:53:40|63.35|62.55|63.31|62.51|63.35|62.55|63.29|62.49|9
1654138430000|2022-06-02 02:53:50|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654138440000|2022-06-02 02:54:00|63.34|62.54|63.33|62.53|63.34|62.54|63.32|62.52|5
1654138450000|2022-06-02 02:54:10|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654138460000|2022-06-02 02:54:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1654138490000|2022-06-02 02:54:50|63.35|62.55|63.42|62.62|63.44|62.64|63.35|62.55|20
1654138500000|2022-06-02 02:55:00|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1654138510000|2022-06-02 02:55:10|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|6
1654138520000|2022-06-02 02:55:20|63.43|62.63|63.4|62.6|63.45|62.65|63.38|62.58|14
1654138530000|2022-06-02 02:55:30|63.39|62.59|63.41|62.61|63.42|62.62|63.38|62.58|14
1654138540000|2022-06-02 02:55:40|63.43|62.63|63.41|62.61|63.43|62.63|63.4|62.6|13
1654138550000|2022-06-02 02:55:50|63.4|62.6|63.39|62.59|63.41|62.61|63.38|62.58|10
1654138560000|2022-06-02 02:56:00|63.41|62.61|63.36|62.56|63.41|62.61|63.36|62.56|13
1654138570000|2022-06-02 02:56:10|63.4|62.6|63.35|62.55|63.4|62.6|63.34|62.54|16
1654138580000|2022-06-02 02:56:20|63.34|62.54|63.36|62.56|63.36|62.56|63.34|62.54|3
1654138590000|2022-06-02 02:56:30|63.37|62.57|63.39|62.59|63.39|62.59|63.37|62.57|14
1654138600000|2022-06-02 02:56:40|63.4|62.6|63.38|62.58|63.41|62.61|63.38|62.58|12
1654138610000|2022-06-02 02:56:50|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|13
1654138620000|2022-06-02 02:57:00|63.4|62.6|63.38|62.58|63.41|62.61|63.35|62.55|15
1654138630000|2022-06-02 02:57:10|63.36|62.56|63.38|62.58|63.38|62.58|63.36|62.56|2
1654138650000|2022-06-02 02:57:30|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|8
1654138660000|2022-06-02 02:57:40|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|7
1654138670000|2022-06-02 02:57:50|63.37|62.57|63.38|62.58|63.39|62.59|63.36|62.56|7
1654138680000|2022-06-02 02:58:00|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|7
1654138690000|2022-06-02 02:58:10|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1654138700000|2022-06-02 02:58:20|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|3
1654138710000|2022-06-02 02:58:30|63.39|62.59|63.38|62.58|63.39|62.59|63.36|62.56|9
1654138720000|2022-06-02 02:58:40|63.36|62.56|63.4|62.6|63.4|62.6|63.36|62.56|8
1654138730000|2022-06-02 02:58:50|63.36|62.56|63.33|62.53|63.4|62.6|63.33|62.53|9
1654138740000|2022-06-02 02:59:00|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1654138750000|2022-06-02 02:59:10|63.31|62.51|63.31|62.51|63.33|62.53|63.31|62.51|7
1654138760000|2022-06-02 02:59:20|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|10
1654138770000|2022-06-02 02:59:30|63.34|62.54|63.35|62.55|63.35|62.55|63.31|62.51|14
1654138780000|2022-06-02 02:59:40|63.34|62.54|63.38|62.58|63.38|62.58|63.33|62.53|13
1654138790000|2022-06-02 02:59:50|63.39|62.59|63.39|62.59|63.41|62.61|63.39|62.59|8
1654138800000|2022-06-02 03:00:00|63.41|62.61|63.4|62.6|63.43|62.63|63.38|62.58|12
1654138810000|2022-06-02 03:00:10|63.42|62.62|63.42|62.62|63.42|62.62|63.39|62.59|15
1654138820000|2022-06-02 03:00:20|63.44|62.64|63.39|62.59|63.44|62.64|63.39|62.59|18
1654138830000|2022-06-02 03:00:30|63.4|62.6|63.37|62.57|63.4|62.6|63.36|62.56|13
1654138840000|2022-06-02 03:00:40|63.36|62.56|63.36|62.56|63.38|62.58|63.36|62.56|11
1654138850000|2022-06-02 03:00:50|63.37|62.57|63.38|62.58|63.38|62.58|63.35|62.55|12
1654138860000|2022-06-02 03:01:00|63.37|62.57|63.35|62.55|63.38|62.58|63.33|62.53|15
1654138870000|2022-06-02 03:01:10|63.34|62.54|63.38|62.58|63.4|62.6|63.33|62.53|18
1654138880000|2022-06-02 03:01:20|63.39|62.59|63.36|62.56|63.39|62.59|63.36|62.56|13
1654138890000|2022-06-02 03:01:30|63.37|62.57|63.39|62.59|63.39|62.59|63.36|62.56|9
1654138900000|2022-06-02 03:01:40|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654138910000|2022-06-02 03:01:50|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|4
1654138920000|2022-06-02 03:02:00|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|7
1654138930000|2022-06-02 03:02:10|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1654138940000|2022-06-02 03:02:20|63.41|62.61|63.41|62.61|63.43|62.63|63.4|62.6|10
1654138950000|2022-06-02 03:02:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1654138970000|2022-06-02 03:02:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1654138980000|2022-06-02 03:03:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654138990000|2022-06-02 03:03:10|63.44|62.64|63.48|62.68|63.5|62.7|63.44|62.64|15
1654139000000|2022-06-02 03:03:20|63.49|62.69|63.44|62.64|63.49|62.69|63.44|62.64|9
1654139010000|2022-06-02 03:03:30|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|8
1654139020000|2022-06-02 03:03:40|63.43|62.63|63.48|62.68|63.48|62.68|63.43|62.63|11
1654139030000|2022-06-02 03:03:50|63.47|62.67|63.48|62.68|63.48|62.68|63.46|62.66|9
1654139040000|2022-06-02 03:04:00|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|3
1654139050000|2022-06-02 03:04:10|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|3
1654139060000|2022-06-02 03:04:20|63.47|62.67|63.43|62.63|63.48|62.68|63.43|62.63|12
1654139070000|2022-06-02 03:04:30|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|10
1654139080000|2022-06-02 03:04:40|63.44|62.64|63.45|62.65|63.46|62.66|63.44|62.64|8
1654139090000|2022-06-02 03:04:50|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1654139100000|2022-06-02 03:05:00|63.46|62.66|63.45|62.65|63.46|62.66|63.44|62.64|8
1654139110000|2022-06-02 03:05:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1654139120000|2022-06-02 03:05:20|63.43|62.63|63.43|62.63|63.45|62.65|63.42|62.62|13
1654139130000|2022-06-02 03:05:30|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|5
1654139140000|2022-06-02 03:05:40|63.43|62.63|63.46|62.66|63.46|62.66|63.43|62.63|16
1654139150000|2022-06-02 03:05:50|63.45|62.65|63.46|62.66|63.47|62.67|63.45|62.65|14
1654139160000|2022-06-02 03:06:00|63.45|62.65|63.46|62.66|63.46|62.66|63.44|62.64|10
1654139170000|2022-06-02 03:06:10|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|3
1654139180000|2022-06-02 03:06:20|63.44|62.64|63.41|62.61|63.45|62.65|63.4|62.6|19
1654139190000|2022-06-02 03:06:30|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|5
1654139210000|2022-06-02 03:06:50|63.41|62.61|63.38|62.58|63.42|62.62|63.38|62.58|14
1654139220000|2022-06-02 03:07:00|63.4|62.6|63.4|62.6|63.41|62.61|63.38|62.58|5
1654139230000|2022-06-02 03:07:10|63.39|62.59|63.41|62.61|63.43|62.63|63.39|62.59|10
1654139240000|2022-06-02 03:07:20|63.4|62.6|63.32|62.52|63.4|62.6|63.31|62.51|15
1654139250000|2022-06-02 03:07:30|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|7
1654139260000|2022-06-02 03:07:40|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|8
1654139270000|2022-06-02 03:07:50|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|8
1654139280000|2022-06-02 03:08:00|63.29|62.49|63.3|62.5|63.3|62.5|63.28|62.48|15
1654139290000|2022-06-02 03:08:10|63.28|62.48|63.28|62.48|63.3|62.5|63.28|62.48|7
1654139300000|2022-06-02 03:08:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|4
1654139310000|2022-06-02 03:08:30|63.27|62.47|63.23|62.43|63.27|62.47|63.23|62.43|15
1654139320000|2022-06-02 03:08:40|63.24|62.44|63.25|62.45|63.26|62.46|63.23|62.43|13
1654139330000|2022-06-02 03:08:50|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654139340000|2022-06-02 03:09:00|63.24|62.44|63.26|62.46|63.27|62.47|63.24|62.44|15
1654139350000|2022-06-02 03:09:10|63.25|62.45|63.25|62.45|63.26|62.46|63.24|62.44|6
1654139360000|2022-06-02 03:09:20|63.24|62.44|63.22|62.42|63.26|62.46|63.21|62.41|11
1654139370000|2022-06-02 03:09:30|63.25|62.45|63.23|62.43|63.25|62.45|63.21|62.41|19
1654139380000|2022-06-02 03:09:40|63.24|62.44|63.25|62.45|63.26|62.46|63.23|62.43|9
1654139390000|2022-06-02 03:09:50|63.26|62.46|63.32|62.52|63.33|62.53|63.26|62.46|17
1654139400000|2022-06-02 03:10:00|63.33|62.53|63.34|62.54|63.35|62.55|63.3|62.5|10
1654139410000|2022-06-02 03:10:10|63.3|62.5|63.2|62.4|63.34|62.54|63.18|62.38|20
1654139420000|2022-06-02 03:10:20|63.19|62.39|63.24|62.44|63.24|62.44|63.18|62.38|10
1654139430000|2022-06-02 03:10:30|63.25|62.45|63.25|62.45|63.26|62.46|63.24|62.44|21
1654139440000|2022-06-02 03:10:40|63.26|62.46|63.28|62.48|63.3|62.5|63.26|62.46|11
1654139450000|2022-06-02 03:10:50|63.29|62.49|63.28|62.48|63.3|62.5|63.27|62.47|12
1654139460000|2022-06-02 03:11:00|63.3|62.5|63.26|62.46|63.3|62.5|63.26|62.46|12
1654139470000|2022-06-02 03:11:10|63.27|62.47|63.21|62.41|63.29|62.49|63.21|62.41|19
1654139480000|2022-06-02 03:11:20|63.22|62.42|63.25|62.45|63.25|62.45|63.2|62.4|10
1654139490000|2022-06-02 03:11:30|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654139500000|2022-06-02 03:11:40|63.24|62.44|63.25|62.45|63.25|62.45|63.23|62.43|9
1654139510000|2022-06-02 03:11:50|63.26|62.46|63.23|62.43|63.26|62.46|63.23|62.43|7
1654139520000|2022-06-02 03:12:00|63.24|62.44|63.23|62.43|63.24|62.44|63.21|62.41|8
1654139530000|2022-06-02 03:12:10|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654139540000|2022-06-02 03:12:20|63.23|62.43|63.22|62.42|63.25|62.45|63.2|62.4|17
1654139550000|2022-06-02 03:12:30|63.23|62.43|63.25|62.45|63.25|62.45|63.22|62.42|11
1654139560000|2022-06-02 03:12:40|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|9
1654139570000|2022-06-02 03:12:50|63.25|62.45|63.3|62.5|63.31|62.51|63.25|62.45|18
1654139580000|2022-06-02 03:13:00|63.28|62.48|63.27|62.47|63.34|62.54|63.27|62.47|9
1654139590000|2022-06-02 03:13:10|63.28|62.48|63.29|62.49|63.29|62.49|63.26|62.46|12
1654139600000|2022-06-02 03:13:20|63.28|62.48|63.21|62.41|63.29|62.49|63.21|62.41|15
1654139610000|2022-06-02 03:13:30|63.23|62.43|63.2|62.4|63.25|62.45|63.2|62.4|11
1654139620000|2022-06-02 03:13:40|63.19|62.39|63.2|62.4|63.21|62.41|63.18|62.38|10
1654139630000|2022-06-02 03:13:50|63.22|62.42|63.18|62.38|63.24|62.44|63.18|62.38|17
1654139640000|2022-06-02 03:14:00|63.2|62.4|63.17|62.37|63.2|62.4|63.16|62.36|15
1654139650000|2022-06-02 03:14:10|63.16|62.36|63.15|62.35|63.17|62.37|63.12|62.32|13
1654139660000|2022-06-02 03:14:20|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|4
1654139670000|2022-06-02 03:14:30|63.16|62.36|63.2|62.4|63.2|62.4|63.16|62.36|13
1654139680000|2022-06-02 03:14:40|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654139690000|2022-06-02 03:14:50|63.22|62.42|63.23|62.43|63.24|62.44|63.22|62.42|4
1654139700000|2022-06-02 03:15:00|63.24|62.44|63.28|62.48|63.29|62.49|63.24|62.44|11
1654139710000|2022-06-02 03:15:10|63.29|62.49|63.28|62.48|63.29|62.49|63.27|62.47|15
1654139720000|2022-06-02 03:15:20|63.3|62.5|63.07|62.27|63.31|62.51|63.07|62.27|17
1654139730000|2022-06-02 03:15:30|63.01|62.21|63.07|62.27|63.07|62.27|63|62.2|22
1654139740000|2022-06-02 03:15:40|63.06|62.26|63.11|62.31|63.14|62.34|63.06|62.26|24
1654139750000|2022-06-02 03:15:50|63.14|62.34|63.09|62.29|63.15|62.35|63.09|62.29|11
1654139760000|2022-06-02 03:16:00|63.08|62.28|63.07|62.27|63.09|62.29|63.06|62.26|18
1654139770000|2022-06-02 03:16:10|63.06|62.26|63.08|62.28|63.09|62.29|63.06|62.26|9
1654139780000|2022-06-02 03:16:20|63.09|62.29|63.11|62.31|63.11|62.31|63.07|62.27|5
1654139790000|2022-06-02 03:16:30|63.09|62.29|63.1|62.3|63.11|62.31|63.09|62.29|19
1654139800000|2022-06-02 03:16:40|63.11|62.31|63.07|62.27|63.11|62.31|63.07|62.27|9
1654139810000|2022-06-02 03:16:50|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|4
1654139820000|2022-06-02 03:17:00|63.08|62.28|63.1|62.3|63.15|62.35|63.07|62.27|11
1654139830000|2022-06-02 03:17:10|63.11|62.31|63.15|62.35|63.15|62.35|63.1|62.3|11
1654139840000|2022-06-02 03:17:20|63.13|62.33|63.15|62.35|63.15|62.35|63.1|62.3|9
1654139850000|2022-06-02 03:17:30|63.13|62.33|63.17|62.37|63.19|62.39|63.13|62.33|14
1654139860000|2022-06-02 03:17:40|63.19|62.39|63.18|62.38|63.23|62.43|63.16|62.36|14
1654139870000|2022-06-02 03:17:50|63.19|62.39|63.19|62.39|63.2|62.4|63.17|62.37|19
1654139880000|2022-06-02 03:18:00|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|14
1654139890000|2022-06-02 03:18:10|63.21|62.41|63.2|62.4|63.21|62.41|63.19|62.39|5
1654139900000|2022-06-02 03:18:20|63.21|62.41|63.19|62.39|63.21|62.41|63.19|62.39|6
1654139910000|2022-06-02 03:18:30|63.2|62.4|63.25|62.45|63.26|62.46|63.18|62.38|8
1654139920000|2022-06-02 03:18:40|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|6
1654139930000|2022-06-02 03:18:50|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|4
1654139940000|2022-06-02 03:19:00|63.26|62.46|63.28|62.48|63.28|62.48|63.26|62.46|3
1654139950000|2022-06-02 03:19:10|63.27|62.47|63.25|62.45|63.28|62.48|63.25|62.45|7
1654139960000|2022-06-02 03:19:20|63.26|62.46|63.28|62.48|63.28|62.48|63.25|62.45|7
1654139970000|2022-06-02 03:19:30|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1654139990000|2022-06-02 03:19:50|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|5
1654140000000|2022-06-02 03:20:00|63.27|62.47|63.28|62.48|63.29|62.49|63.26|62.46|5
1654140010000|2022-06-02 03:20:10|63.29|62.49|63.3|62.5|63.3|62.5|63.28|62.48|4
1654140020000|2022-06-02 03:20:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|6
1654140030000|2022-06-02 03:20:30|63.3|62.5|63.33|62.53|63.34|62.54|63.3|62.5|9
1654140040000|2022-06-02 03:20:40|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|12
1654140050000|2022-06-02 03:20:50|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1654140060000|2022-06-02 03:21:00|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1654140070000|2022-06-02 03:21:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|14
1654140080000|2022-06-02 03:21:20|63.34|62.54|63.38|62.58|63.38|62.58|63.34|62.54|15
1654140090000|2022-06-02 03:21:30|63.39|62.59|63.35|62.55|63.39|62.59|63.35|62.55|11
1654140100000|2022-06-02 03:21:40|63.34|62.54|63.36|62.56|63.36|62.56|63.34|62.54|5
1654140110000|2022-06-02 03:21:50|63.35|62.55|63.35|62.55|63.36|62.56|63.34|62.54|17
1654140120000|2022-06-02 03:22:00|63.36|62.56|63.37|62.57|63.37|62.57|63.36|62.56|4
1654140130000|2022-06-02 03:22:10|63.38|62.58|63.36|62.56|63.39|62.59|63.35|62.55|10
1654140140000|2022-06-02 03:22:20|63.37|62.57|63.38|62.58|63.39|62.59|63.36|62.56|12
1654140150000|2022-06-02 03:22:30|63.37|62.57|63.38|62.58|63.39|62.59|63.37|62.57|10
1654140160000|2022-06-02 03:22:40|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1654140170000|2022-06-02 03:22:50|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|8
1654140180000|2022-06-02 03:23:00|63.39|62.59|63.41|62.61|63.41|62.61|63.37|62.57|10
1654140190000|2022-06-02 03:23:10|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1654140200000|2022-06-02 03:23:20|63.41|62.61|63.32|62.52|63.41|62.61|63.31|62.51|15
1654140210000|2022-06-02 03:23:30|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|6
1654140220000|2022-06-02 03:23:40|63.35|62.55|63.36|62.56|63.36|62.56|63.34|62.54|8
1654140230000|2022-06-02 03:23:50|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1654140240000|2022-06-02 03:24:00|63.4|62.6|63.39|62.59|63.4|62.6|63.38|62.58|6
1654140250000|2022-06-02 03:24:10|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|2
1654140260000|2022-06-02 03:24:20|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1654140270000|2022-06-02 03:24:30|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1654140300000|2022-06-02 03:25:00|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1654140310000|2022-06-02 03:25:10|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1654140330000|2022-06-02 03:25:30|63.39|62.59|63.35|62.55|63.39|62.59|63.34|62.54|11
1654140340000|2022-06-02 03:25:40|63.34|62.54|63.35|62.55|63.36|62.56|63.34|62.54|7
1654140360000|2022-06-02 03:26:00|63.37|62.57|63.36|62.56|63.37|62.57|63.35|62.55|8
1654140370000|2022-06-02 03:26:10|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|2
1654140380000|2022-06-02 03:26:20|63.35|62.55|63.36|62.56|63.36|62.56|63.34|62.54|8
1654140390000|2022-06-02 03:26:30|63.35|62.55|63.37|62.57|63.37|62.57|63.34|62.54|11
1654140410000|2022-06-02 03:26:50|63.35|62.55|63.35|62.55|63.37|62.57|63.34|62.54|5
1654140420000|2022-06-02 03:27:00|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1654140440000|2022-06-02 03:27:20|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1654140450000|2022-06-02 03:27:30|63.34|62.54|63.35|62.55|63.36|62.56|63.34|62.54|8
1654140460000|2022-06-02 03:27:40|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|4
1654140470000|2022-06-02 03:27:50|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654140480000|2022-06-02 03:28:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654140490000|2022-06-02 03:28:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654140500000|2022-06-02 03:28:20|63.32|62.52|63.32|62.52|63.32|62.52|63.3|62.5|6
1654140510000|2022-06-02 03:28:30|63.31|62.51|63.27|62.47|63.31|62.51|63.27|62.47|10
1654140520000|2022-06-02 03:28:40|63.26|62.46|63.21|62.41|63.28|62.48|63.21|62.41|9
1654140530000|2022-06-02 03:28:50|63.2|62.4|63.2|62.4|63.2|62.4|63.18|62.38|7
1654140540000|2022-06-02 03:29:00|63.19|62.39|63.21|62.41|63.22|62.42|63.19|62.39|7
1654140550000|2022-06-02 03:29:10|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|10
1654140560000|2022-06-02 03:29:20|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|5
1654140570000|2022-06-02 03:29:30|63.2|62.4|63.19|62.39|63.2|62.4|63.17|62.37|6
1654140580000|2022-06-02 03:29:40|63.18|62.38|63.11|62.31|63.19|62.39|63.11|62.31|8
1654140590000|2022-06-02 03:29:50|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|6
1654140600000|2022-06-02 03:30:00|63.1|62.3|63.14|62.34|63.16|62.36|63.09|62.29|11
1654140610000|2022-06-02 03:30:10|63.13|62.33|63.1|62.3|63.13|62.33|63.1|62.3|14
1654140620000|2022-06-02 03:30:20|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|7
1654140630000|2022-06-02 03:30:30|63.12|62.32|63.13|62.33|63.15|62.35|63.12|62.32|10
1654140640000|2022-06-02 03:30:40|63.12|62.32|63.14|62.34|63.14|62.34|63.12|62.32|5
1654140650000|2022-06-02 03:30:50|63.15|62.35|63.15|62.35|63.16|62.36|63.14|62.34|7
1654140660000|2022-06-02 03:31:00|63.16|62.36|63.14|62.34|63.16|62.36|63.14|62.34|7
1654140670000|2022-06-02 03:31:10|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|16
1654140680000|2022-06-02 03:31:20|63.15|62.35|63.18|62.38|63.2|62.4|63.15|62.35|13
1654140690000|2022-06-02 03:31:30|63.19|62.39|63.21|62.41|63.21|62.41|63.18|62.38|9
1654140700000|2022-06-02 03:31:40|63.23|62.43|63.22|62.42|63.23|62.43|63.21|62.41|10
1654140710000|2022-06-02 03:31:50|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1654140720000|2022-06-02 03:32:00|63.22|62.42|63.21|62.41|63.22|62.42|63.2|62.4|8
1654140730000|2022-06-02 03:32:10|63.18|62.38|63.14|62.34|63.18|62.38|63.12|62.32|8
1654140740000|2022-06-02 03:32:20|63.13|62.33|63.16|62.36|63.16|62.36|63.12|62.32|6
1654140750000|2022-06-02 03:32:30|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|4
1654140760000|2022-06-02 03:32:40|63.14|62.34|63.14|62.34|63.15|62.35|63.13|62.33|12
1654140770000|2022-06-02 03:32:50|63.13|62.33|63.11|62.31|63.14|62.34|63.1|62.3|10
1654140780000|2022-06-02 03:33:00|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1654140790000|2022-06-02 03:33:10|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654140800000|2022-06-02 03:33:20|63.13|62.33|63.1|62.3|63.13|62.33|63.1|62.3|7
1654140810000|2022-06-02 03:33:30|63.11|62.31|63.12|62.32|63.12|62.32|63.09|62.29|6
1654140820000|2022-06-02 03:33:40|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|4
1654140830000|2022-06-02 03:33:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654140840000|2022-06-02 03:34:00|63.12|62.32|63.1|62.3|63.12|62.32|63.08|62.28|10
1654140850000|2022-06-02 03:34:10|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|3
1654140860000|2022-06-02 03:34:20|63.07|62.27|63.08|62.28|63.09|62.29|63.07|62.27|8
1654140870000|2022-06-02 03:34:30|63.09|62.29|63.16|62.36|63.17|62.37|63.09|62.29|15
1654140880000|2022-06-02 03:34:40|63.17|62.37|63.2|62.4|63.21|62.41|63.14|62.34|12
1654140890000|2022-06-02 03:34:50|63.21|62.41|63.2|62.4|63.21|62.41|63.19|62.39|6
1654140900000|2022-06-02 03:35:00|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|7
1654140910000|2022-06-02 03:35:10|63.18|62.38|63.18|62.38|63.19|62.39|63.17|62.37|6
1654140920000|2022-06-02 03:35:20|63.19|62.39|63.18|62.38|63.19|62.39|63.17|62.37|3
1654140930000|2022-06-02 03:35:30|63.17|62.37|63.19|62.39|63.19|62.39|63.17|62.37|10
1654140940000|2022-06-02 03:35:40|63.18|62.38|63.18|62.38|63.19|62.39|63.17|62.37|6
1654140950000|2022-06-02 03:35:50|63.17|62.37|63.12|62.32|63.17|62.37|63.12|62.32|8
1654140960000|2022-06-02 03:36:00|63.11|62.31|63.05|62.25|63.11|62.31|63.02|62.22|13
1654140970000|2022-06-02 03:36:10|63.06|62.26|63.02|62.22|63.09|62.29|63.02|62.22|11
1654140980000|2022-06-02 03:36:20|63.01|62.21|63.03|62.23|63.03|62.23|63.01|62.21|7
1654140990000|2022-06-02 03:36:30|63.02|62.22|63.04|62.24|63.05|62.25|63.01|62.21|8
1654141000000|2022-06-02 03:36:40|63.05|62.25|63.02|62.22|63.05|62.25|63.02|62.22|4
1654141010000|2022-06-02 03:36:50|63.05|62.25|63.04|62.24|63.05|62.25|63|62.2|11
1654141020000|2022-06-02 03:37:00|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654141030000|2022-06-02 03:37:10|63.03|62.23|63.01|62.21|63.04|62.24|63.01|62.21|7
1654141040000|2022-06-02 03:37:20|63.02|62.22|63.02|62.22|63.04|62.24|63.01|62.21|9
1654141050000|2022-06-02 03:37:30|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|3
1654141060000|2022-06-02 03:37:40|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|5
1654141070000|2022-06-02 03:37:50|63.03|62.23|63.03|62.23|63.03|62.23|62.99|62.19|16
1654141080000|2022-06-02 03:38:00|63.02|62.22|63|62.2|63.03|62.23|62.99|62.19|10
1654141090000|2022-06-02 03:38:10|62.99|62.19|62.92|62.12|63|62.2|62.9|62.1|12
1654141100000|2022-06-02 03:38:20|62.91|62.11|62.96|62.16|62.97|62.17|62.9|62.1|8
1654141110000|2022-06-02 03:38:30|62.97|62.17|62.97|62.17|62.98|62.18|62.96|62.16|7
1654141120000|2022-06-02 03:38:40|62.96|62.16|62.97|62.17|62.98|62.18|62.96|62.16|5
1654141130000|2022-06-02 03:38:50|62.98|62.18|62.97|62.17|62.98|62.18|62.96|62.16|9
1654141140000|2022-06-02 03:39:00|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|10
1654141150000|2022-06-02 03:39:10|62.98|62.18|62.97|62.17|63.01|62.21|62.97|62.17|12
1654141160000|2022-06-02 03:39:20|62.99|62.19|62.97|62.17|63|62.2|62.97|62.17|7
1654141170000|2022-06-02 03:39:30|62.98|62.18|62.99|62.19|62.99|62.19|62.97|62.17|6
1654141180000|2022-06-02 03:39:40|62.98|62.18|62.99|62.19|62.99|62.19|62.97|62.17|8
1654141190000|2022-06-02 03:39:50|62.98|62.18|63.01|62.21|63.01|62.21|62.98|62.18|6
1654141210000|2022-06-02 03:40:10|63|62.2|63|62.2|63.01|62.21|62.99|62.19|5
1654141220000|2022-06-02 03:40:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1654141230000|2022-06-02 03:40:30|63.01|62.21|63.06|62.26|63.06|62.26|63|62.2|11
1654141240000|2022-06-02 03:40:40|63.07|62.27|63.09|62.29|63.09|62.29|63.06|62.26|6
1654141250000|2022-06-02 03:40:50|63.07|62.27|63.06|62.26|63.09|62.29|63.04|62.24|9
1654141260000|2022-06-02 03:41:00|63.04|62.24|63.1|62.3|63.1|62.3|63.04|62.24|17
1654141270000|2022-06-02 03:41:10|63.09|62.29|63.09|62.29|63.11|62.31|63.08|62.28|12
1654141280000|2022-06-02 03:41:20|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|5
1654141290000|2022-06-02 03:41:30|63.12|62.32|63.14|62.34|63.15|62.35|63.12|62.32|5
1654141300000|2022-06-02 03:41:40|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|5
1654141310000|2022-06-02 03:41:50|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654141320000|2022-06-02 03:42:00|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654141330000|2022-06-02 03:42:10|63.15|62.35|63.17|62.37|63.18|62.38|63.14|62.34|9
1654141340000|2022-06-02 03:42:20|63.18|62.38|63.17|62.37|63.18|62.38|63.17|62.37|4
1654141350000|2022-06-02 03:42:30|63.18|62.38|63.16|62.36|63.18|62.38|63.16|62.36|14
1654141360000|2022-06-02 03:42:40|63.17|62.37|63.19|62.39|63.19|62.39|63.16|62.36|6
1654141370000|2022-06-02 03:42:50|63.2|62.4|63.19|62.39|63.21|62.41|63.17|62.37|11
1654141380000|2022-06-02 03:43:00|63.17|62.37|63.19|62.39|63.2|62.4|63.17|62.37|13
1654141390000|2022-06-02 03:43:10|63.18|62.38|63.17|62.37|63.2|62.4|63.17|62.37|13
1654141400000|2022-06-02 03:43:20|63.18|62.38|63.2|62.4|63.2|62.4|63.17|62.37|7
1654141410000|2022-06-02 03:43:30|63.22|62.42|63.2|62.4|63.22|62.42|63.2|62.4|11
1654141420000|2022-06-02 03:43:40|63.19|62.39|63.18|62.38|63.2|62.4|63.17|62.37|16
1654141430000|2022-06-02 03:43:50|63.19|62.39|63.19|62.39|63.21|62.41|63.19|62.39|15
1654141440000|2022-06-02 03:44:00|63.2|62.4|63.2|62.4|63.2|62.4|63.18|62.38|6
1654141450000|2022-06-02 03:44:10|63.19|62.39|63.2|62.4|63.21|62.41|63.18|62.38|10
1654141460000|2022-06-02 03:44:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654141470000|2022-06-02 03:44:30|63.18|62.38|63.2|62.4|63.2|62.4|63.18|62.38|4
1654141480000|2022-06-02 03:44:40|63.19|62.39|63.2|62.4|63.21|62.41|63.18|62.38|9
1654141490000|2022-06-02 03:44:50|63.19|62.39|63.16|62.36|63.19|62.39|63.16|62.36|9
1654141500000|2022-06-02 03:45:00|63.18|62.38|63.19|62.39|63.2|62.4|63.17|62.37|17
1654141510000|2022-06-02 03:45:10|63.16|62.36|63.13|62.33|63.17|62.37|63.13|62.33|11
1654141520000|2022-06-02 03:45:20|63.12|62.32|63.05|62.25|63.13|62.33|63.02|62.22|18
1654141530000|2022-06-02 03:45:30|63.01|62.21|62.99|62.19|63.03|62.23|62.99|62.19|14
1654141540000|2022-06-02 03:45:40|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1654141550000|2022-06-02 03:45:50|62.98|62.18|62.99|62.19|63|62.2|62.98|62.18|6
1654141560000|2022-06-02 03:46:00|63|62.2|62.98|62.18|63|62.2|62.98|62.18|5
1654141570000|2022-06-02 03:46:10|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|4
1654141580000|2022-06-02 03:46:20|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|7
1654141590000|2022-06-02 03:46:30|62.98|62.18|62.97|62.17|62.99|62.19|62.97|62.17|8
1654141600000|2022-06-02 03:46:40|62.95|62.15|62.94|62.14|62.95|62.15|62.92|62.12|13
1654141610000|2022-06-02 03:46:50|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|3
1654141620000|2022-06-02 03:47:00|62.97|62.17|63|62.2|63.01|62.21|62.97|62.17|12
1654141630000|2022-06-02 03:47:10|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|5
1654141640000|2022-06-02 03:47:20|63.01|62.21|62.97|62.17|63.01|62.21|62.97|62.17|7
1654141650000|2022-06-02 03:47:30|62.96|62.16|62.99|62.19|62.99|62.19|62.96|62.16|3
1654141660000|2022-06-02 03:47:40|62.98|62.18|62.95|62.15|62.99|62.19|62.93|62.13|17
1654141670000|2022-06-02 03:47:50|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|2
1654141680000|2022-06-02 03:48:00|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|5
1654141690000|2022-06-02 03:48:10|62.95|62.15|62.98|62.18|62.99|62.19|62.95|62.15|7
1654141700000|2022-06-02 03:48:20|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654141710000|2022-06-02 03:48:30|63|62.2|62.98|62.18|63|62.2|62.97|62.17|9
1654141720000|2022-06-02 03:48:40|62.99|62.19|62.96|62.16|63|62.2|62.96|62.16|12
1654141730000|2022-06-02 03:48:50|62.97|62.17|62.97|62.17|62.97|62.17|62.96|62.16|3
1654141740000|2022-06-02 03:49:00|62.98|62.18|63.02|62.22|63.03|62.23|62.96|62.16|17
1654141750000|2022-06-02 03:49:10|63.03|62.23|62.99|62.19|63.03|62.23|62.99|62.19|11
1654141760000|2022-06-02 03:49:20|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654141770000|2022-06-02 03:49:30|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|8
1654141780000|2022-06-02 03:49:40|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|8
1654141790000|2022-06-02 03:49:50|63.03|62.23|63.03|62.23|63.09|62.29|63.02|62.22|16
1654141800000|2022-06-02 03:50:00|63.04|62.24|63.02|62.22|63.04|62.24|63.01|62.21|7
1654141810000|2022-06-02 03:50:10|63.03|62.23|63.01|62.21|63.04|62.24|63.01|62.21|9
1654141820000|2022-06-02 03:50:20|63|62.2|63|62.2|63.01|62.21|62.99|62.19|5
1654141830000|2022-06-02 03:50:30|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|9
1654141840000|2022-06-02 03:50:40|63.02|62.22|62.96|62.16|63.02|62.22|62.95|62.15|13
1654141850000|2022-06-02 03:50:50|62.95|62.15|62.96|62.16|62.97|62.17|62.92|62.12|17
1654141860000|2022-06-02 03:51:00|62.95|62.15|62.95|62.15|62.97|62.17|62.92|62.12|18
1654141870000|2022-06-02 03:51:10|62.92|62.12|62.94|62.14|62.97|62.17|62.92|62.12|19
1654141880000|2022-06-02 03:51:20|62.95|62.15|62.96|62.16|62.97|62.17|62.94|62.14|11
1654141890000|2022-06-02 03:51:30|62.95|62.15|62.98|62.18|62.98|62.18|62.95|62.15|16
1654141900000|2022-06-02 03:51:40|62.97|62.17|62.96|62.16|62.98|62.18|62.96|62.16|6
1654141910000|2022-06-02 03:51:50|62.92|62.12|62.94|62.14|62.96|62.16|62.92|62.12|11
1654141920000|2022-06-02 03:52:00|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|13
1654141930000|2022-06-02 03:52:10|62.95|62.15|62.97|62.17|62.97|62.17|62.94|62.14|11
1654141940000|2022-06-02 03:52:20|62.96|62.16|62.94|62.14|62.97|62.17|62.94|62.14|11
1654141950000|2022-06-02 03:52:30|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|7
1654141960000|2022-06-02 03:52:40|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|9
1654141970000|2022-06-02 03:52:50|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|7
1654141980000|2022-06-02 03:53:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|10
1654141990000|2022-06-02 03:53:10|62.89|62.09|62.89|62.09|62.91|62.11|62.89|62.09|9
1654142000000|2022-06-02 03:53:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|10
1654142010000|2022-06-02 03:53:30|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|10
1654142020000|2022-06-02 03:53:40|62.88|62.08|62.75|61.95|62.88|62.08|62.75|61.95|16
1654142030000|2022-06-02 03:53:50|62.74|61.94|62.74|61.94|62.74|61.94|62.72|61.92|4
1654142040000|2022-06-02 03:54:00|62.75|61.95|62.75|61.95|62.75|61.95|62.74|61.94|5
1654142050000|2022-06-02 03:54:10|62.74|61.94|62.72|61.92|62.75|61.95|62.72|61.92|11
1654142060000|2022-06-02 03:54:20|62.71|61.91|62.65|61.85|62.72|61.92|62.63|61.83|17
1654142070000|2022-06-02 03:54:30|62.66|61.86|62.65|61.85|62.66|61.86|62.63|61.83|13
1654142080000|2022-06-02 03:54:40|62.64|61.84|62.68|61.88|62.69|61.89|62.64|61.84|6
1654142090000|2022-06-02 03:54:50|62.67|61.87|62.64|61.84|62.68|61.88|62.63|61.83|17
1654142100000|2022-06-02 03:55:00|62.63|61.83|62.66|61.86|62.67|61.87|62.63|61.83|10
1654142110000|2022-06-02 03:55:10|62.67|61.87|62.68|61.88|62.68|61.88|62.67|61.87|6
1654142120000|2022-06-02 03:55:20|62.69|61.89|62.72|61.92|62.73|61.93|62.69|61.89|11
1654142130000|2022-06-02 03:55:30|62.73|61.93|62.74|61.94|62.74|61.94|62.72|61.92|16
1654142140000|2022-06-02 03:55:40|62.75|61.95|62.74|61.94|62.76|61.96|62.73|61.93|8
1654142150000|2022-06-02 03:55:50|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|16
1654142160000|2022-06-02 03:56:00|62.73|61.93|62.77|61.97|62.82|62.02|62.73|61.93|12
1654142170000|2022-06-02 03:56:10|62.78|61.98|62.78|61.98|62.84|62.04|62.76|61.96|13
1654142180000|2022-06-02 03:56:20|62.79|61.99|62.78|61.98|62.79|61.99|62.77|61.97|6
1654142190000|2022-06-02 03:56:30|62.77|61.97|62.78|61.98|62.78|61.98|62.77|61.97|12
1654142200000|2022-06-02 03:56:40|62.79|61.99|62.78|61.98|62.8|62|62.78|61.98|4
1654142210000|2022-06-02 03:56:50|62.79|61.99|62.78|61.98|62.79|61.99|62.78|61.98|6
1654142220000|2022-06-02 03:57:00|62.77|61.97|62.78|61.98|62.79|61.99|62.77|61.97|6
1654142230000|2022-06-02 03:57:10|62.77|61.97|62.77|61.97|62.77|61.97|62.75|61.95|11
1654142240000|2022-06-02 03:57:20|62.78|61.98|62.78|61.98|62.81|62.01|62.77|61.97|8
1654142250000|2022-06-02 03:57:30|62.79|61.99|62.78|61.98|62.79|61.99|62.78|61.98|10
1654142260000|2022-06-02 03:57:40|62.79|61.99|62.7|61.9|62.79|61.99|62.69|61.89|11
1654142270000|2022-06-02 03:57:50|62.73|61.93|62.72|61.92|62.75|61.95|62.69|61.89|13
1654142280000|2022-06-02 03:58:00|62.71|61.91|62.77|61.97|62.78|61.98|62.71|61.91|9
1654142290000|2022-06-02 03:58:10|62.78|61.98|62.78|61.98|62.78|61.98|62.77|61.97|7
1654142300000|2022-06-02 03:58:20|62.77|61.97|62.76|61.96|62.79|61.99|62.76|61.96|6
1654142310000|2022-06-02 03:58:30|62.77|61.97|62.77|61.97|62.77|61.97|62.77|61.97|1
1654142320000|2022-06-02 03:58:40|62.76|61.96|62.72|61.92|62.77|61.97|62.72|61.92|8
1654142330000|2022-06-02 03:58:50|62.74|61.94|62.68|61.88|62.75|61.95|62.68|61.88|13
1654142340000|2022-06-02 03:59:00|62.69|61.89|62.67|61.87|62.69|61.89|62.67|61.87|11
1654142350000|2022-06-02 03:59:10|62.68|61.88|62.7|61.9|62.71|61.91|62.67|61.87|17
1654142360000|2022-06-02 03:59:20|62.69|61.89|62.7|61.9|62.71|61.91|62.69|61.89|10
1654142370000|2022-06-02 03:59:30|62.71|61.91|62.68|61.88|62.71|61.91|62.67|61.87|15
1654142380000|2022-06-02 03:59:40|62.69|61.89|62.69|61.89|62.69|61.89|62.68|61.88|5
1654142390000|2022-06-02 03:59:50|62.7|61.9|62.72|61.92|62.72|61.92|62.69|61.89|7
1654142400000|2022-06-02 04:00:00|62.71|61.91|62.7|61.9|62.75|61.95|62.69|61.89|17
1654142410000|2022-06-02 04:00:10|62.69|61.89|62.7|61.9|62.7|61.9|62.68|61.88|8
1654142420000|2022-06-02 04:00:20|62.64|61.84|62.6|61.8|62.64|61.84|62.59|61.79|17
1654142430000|2022-06-02 04:00:30|62.59|61.79|62.63|61.83|62.64|61.84|62.59|61.79|23
1654142440000|2022-06-02 04:00:40|62.62|61.82|62.52|61.72|62.62|61.82|62.5|61.7|19
1654142450000|2022-06-02 04:00:50|62.54|61.74|62.56|61.76|62.6|61.8|62.53|61.73|22
1654142460000|2022-06-02 04:01:00|62.57|61.77|62.58|61.78|62.6|61.8|62.57|61.77|6
1654142470000|2022-06-02 04:01:10|62.57|61.77|62.57|61.77|62.57|61.77|62.56|61.76|7
1654142480000|2022-06-02 04:01:20|62.58|61.78|62.58|61.78|62.58|61.78|62.57|61.77|5
1654142490000|2022-06-02 04:01:30|62.6|61.8|62.58|61.78|62.65|61.85|62.58|61.78|21
1654142500000|2022-06-02 04:01:40|62.59|61.79|62.6|61.8|62.6|61.8|62.58|61.78|8
1654142510000|2022-06-02 04:01:50|62.59|61.79|62.59|61.79|62.59|61.79|62.58|61.78|5
1654142520000|2022-06-02 04:02:00|62.58|61.78|62.62|61.82|62.65|61.85|62.58|61.78|16
1654142530000|2022-06-02 04:02:10|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1654142540000|2022-06-02 04:02:20|62.61|61.81|62.61|61.81|62.63|61.83|62.61|61.81|7
1654142550000|2022-06-02 04:02:30|62.62|61.82|62.67|61.87|62.7|61.9|62.62|61.82|11
1654142560000|2022-06-02 04:02:40|62.66|61.86|62.67|61.87|62.67|61.87|62.66|61.86|10
1654142570000|2022-06-02 04:02:50|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|9
1654142580000|2022-06-02 04:03:00|62.67|61.87|62.67|61.87|62.68|61.88|62.66|61.86|7
1654142590000|2022-06-02 04:03:10|62.66|61.86|62.71|61.91|62.73|61.93|62.66|61.86|9
1654142600000|2022-06-02 04:03:20|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|7
1654142610000|2022-06-02 04:03:30|62.71|61.91|62.7|61.9|62.71|61.91|62.69|61.89|4
1654142620000|2022-06-02 04:03:40|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|11
1654142630000|2022-06-02 04:03:50|62.7|61.9|62.66|61.86|62.7|61.9|62.66|61.86|9
1654142640000|2022-06-02 04:04:00|62.65|61.85|62.66|61.86|62.66|61.86|62.62|61.82|8
1654142650000|2022-06-02 04:04:10|62.67|61.87|62.67|61.87|62.68|61.88|62.66|61.86|5
1654142660000|2022-06-02 04:04:20|62.66|61.86|62.67|61.87|62.67|61.87|62.66|61.86|2
1654142670000|2022-06-02 04:04:30|62.66|61.86|62.68|61.88|62.69|61.89|62.64|61.84|10
1654142680000|2022-06-02 04:04:40|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|5
1654142690000|2022-06-02 04:04:50|62.7|61.9|62.7|61.9|62.72|61.92|62.69|61.89|13
1654142700000|2022-06-02 04:05:00|62.69|61.89|62.72|61.92|62.72|61.92|62.69|61.89|10
1654142710000|2022-06-02 04:05:10|62.71|61.91|62.69|61.89|62.71|61.91|62.69|61.89|6
1654142720000|2022-06-02 04:05:20|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|12
1654142730000|2022-06-02 04:05:30|62.69|61.89|62.72|61.92|62.72|61.92|62.69|61.89|11
1654142740000|2022-06-02 04:05:40|62.71|61.91|62.7|61.9|62.72|61.92|62.7|61.9|16
1654142750000|2022-06-02 04:05:50|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|2
1654142760000|2022-06-02 04:06:00|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|7
1654142770000|2022-06-02 04:06:10|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|6
1654142780000|2022-06-02 04:06:20|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|5
1654142790000|2022-06-02 04:06:30|62.71|61.91|62.71|61.91|62.73|61.93|62.7|61.9|9
1654142800000|2022-06-02 04:06:40|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|6
1654142810000|2022-06-02 04:06:50|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|7
1654142820000|2022-06-02 04:07:00|62.7|61.9|62.67|61.87|62.71|61.91|62.67|61.87|6
1654142830000|2022-06-02 04:07:10|62.66|61.86|62.61|61.81|62.66|61.86|62.61|61.81|13
1654142840000|2022-06-02 04:07:20|62.59|61.79|62.63|61.83|62.64|61.84|62.59|61.79|8
1654142850000|2022-06-02 04:07:30|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|4
1654142860000|2022-06-02 04:07:40|62.64|61.84|62.67|61.87|62.67|61.87|62.63|61.83|6
1654142870000|2022-06-02 04:07:50|62.66|61.86|62.62|61.82|62.66|61.86|62.62|61.82|15
1654142880000|2022-06-02 04:08:00|62.63|61.83|62.6|61.8|62.63|61.83|62.59|61.79|16
1654142890000|2022-06-02 04:08:10|62.59|61.79|62.59|61.79|62.6|61.8|62.58|61.78|11
1654142900000|2022-06-02 04:08:20|62.6|61.8|62.58|61.78|62.63|61.83|62.58|61.78|9
1654142910000|2022-06-02 04:08:30|62.59|61.79|62.58|61.78|62.59|61.79|62.56|61.76|7
1654142920000|2022-06-02 04:08:40|62.57|61.77|62.6|61.8|62.61|61.81|62.57|61.77|5
1654142930000|2022-06-02 04:08:50|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1654142940000|2022-06-02 04:09:00|62.61|61.81|62.57|61.77|62.61|61.81|62.55|61.75|22
1654142950000|2022-06-02 04:09:10|62.58|61.78|62.59|61.79|62.59|61.79|62.57|61.77|10
1654142960000|2022-06-02 04:09:20|62.58|61.78|62.58|61.78|62.59|61.79|62.57|61.77|14
1654142970000|2022-06-02 04:09:30|62.59|61.79|62.58|61.78|62.64|61.84|62.55|61.75|18
1654142980000|2022-06-02 04:09:40|62.57|61.77|62.57|61.77|62.57|61.77|62.55|61.75|3
1654142990000|2022-06-02 04:09:50|62.55|61.75|62.57|61.77|62.58|61.78|62.55|61.75|12
1654143000000|2022-06-02 04:10:00|62.54|61.74|62.51|61.71|62.57|61.77|62.51|61.71|7
1654143010000|2022-06-02 04:10:10|62.55|61.75|62.52|61.72|62.55|61.75|62.5|61.7|7
1654143020000|2022-06-02 04:10:20|62.51|61.71|62.5|61.7|62.53|61.73|62.49|61.69|16
1654143030000|2022-06-02 04:10:30|62.51|61.71|62.47|61.67|62.52|61.72|62.46|61.66|17
1654143040000|2022-06-02 04:10:40|62.48|61.68|62.49|61.69|62.49|61.69|62.47|61.67|9
1654143050000|2022-06-02 04:10:50|62.48|61.68|62.47|61.67|62.48|61.68|62.47|61.67|2
1654143060000|2022-06-02 04:11:00|62.48|61.68|62.45|61.65|62.48|61.68|62.45|61.65|6
1654143070000|2022-06-02 04:11:10|62.47|61.67|62.47|61.67|62.48|61.68|62.46|61.66|5
1654143080000|2022-06-02 04:11:20|62.46|61.66|62.47|61.67|62.48|61.68|62.46|61.66|10
1654143090000|2022-06-02 04:11:30|62.48|61.68|62.48|61.68|62.49|61.69|62.47|61.67|11
1654143100000|2022-06-02 04:11:40|62.49|61.69|62.52|61.72|62.52|61.72|62.48|61.68|7
1654143110000|2022-06-02 04:11:50|62.5|61.7|62.47|61.67|62.51|61.71|62.47|61.67|9
1654143120000|2022-06-02 04:12:00|62.48|61.68|62.49|61.69|62.5|61.7|62.47|61.67|8
1654143130000|2022-06-02 04:12:10|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|4
1654143140000|2022-06-02 04:12:20|62.52|61.72|62.47|61.67|62.53|61.73|62.47|61.67|6
1654143150000|2022-06-02 04:12:30|62.48|61.68|62.53|61.73|62.53|61.73|62.48|61.68|7
1654143160000|2022-06-02 04:12:40|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|7
1654143170000|2022-06-02 04:12:50|62.52|61.72|62.52|61.72|62.53|61.73|62.51|61.71|15
1654143180000|2022-06-02 04:13:00|62.53|61.73|62.53|61.73|62.57|61.77|62.52|61.72|9
1654143190000|2022-06-02 04:13:10|62.52|61.72|62.54|61.74|62.54|61.74|62.52|61.72|9
1654143200000|2022-06-02 04:13:20|62.56|61.76|62.56|61.76|62.58|61.78|62.56|61.76|6
1654143210000|2022-06-02 04:13:30|62.57|61.77|62.6|61.8|62.61|61.81|62.57|61.77|5
1654143220000|2022-06-02 04:13:40|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|2
1654143230000|2022-06-02 04:13:50|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|13
1654143240000|2022-06-02 04:14:00|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|11
1654143260000|2022-06-02 04:14:20|62.58|61.78|62.52|61.72|62.58|61.78|62.51|61.71|11
1654143270000|2022-06-02 04:14:30|62.51|61.71|62.53|61.73|62.55|61.75|62.51|61.71|10
1654143280000|2022-06-02 04:14:40|62.54|61.74|62.5|61.7|62.55|61.75|62.49|61.69|12
1654143290000|2022-06-02 04:14:50|62.52|61.72|62.48|61.68|62.52|61.72|62.48|61.68|8
1654143300000|2022-06-02 04:15:00|62.47|61.67|62.51|61.71|62.52|61.72|62.47|61.67|11
1654143310000|2022-06-02 04:15:10|62.5|61.7|62.49|61.69|62.51|61.71|62.49|61.69|4
1654143320000|2022-06-02 04:15:20|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|6
1654143330000|2022-06-02 04:15:30|62.5|61.7|62.48|61.68|62.5|61.7|62.47|61.67|9
1654143340000|2022-06-02 04:15:40|62.47|61.67|62.43|61.63|62.49|61.69|62.43|61.63|14
1654143350000|2022-06-02 04:15:50|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|9
1654143360000|2022-06-02 04:16:00|62.43|61.63|62.51|61.71|62.51|61.71|62.43|61.63|13
1654143370000|2022-06-02 04:16:10|62.5|61.7|62.5|61.7|62.52|61.72|62.49|61.69|11
1654143380000|2022-06-02 04:16:20|62.51|61.71|62.54|61.74|62.54|61.74|62.5|61.7|10
1654143390000|2022-06-02 04:16:30|62.53|61.73|62.52|61.72|62.53|61.73|62.51|61.71|10
1654143400000|2022-06-02 04:16:40|62.51|61.71|62.59|61.79|62.59|61.79|62.51|61.71|20
1654143410000|2022-06-02 04:16:50|62.58|61.78|62.56|61.76|62.58|61.78|62.55|61.75|7
1654143420000|2022-06-02 04:17:00|62.57|61.77|62.6|61.8|62.62|61.82|62.57|61.77|9
1654143430000|2022-06-02 04:17:10|62.62|61.82|62.66|61.86|62.74|61.94|62.62|61.82|14
1654143440000|2022-06-02 04:17:20|62.67|61.87|62.63|61.83|62.67|61.87|62.62|61.82|11
1654143450000|2022-06-02 04:17:30|62.65|61.85|62.67|61.87|62.67|61.87|62.65|61.85|5
1654143460000|2022-06-02 04:17:40|62.66|61.86|62.67|61.87|62.67|61.87|62.66|61.86|4
1654143470000|2022-06-02 04:17:50|62.68|61.88|62.67|61.87|62.68|61.88|62.67|61.87|4
1654143480000|2022-06-02 04:18:00|62.66|61.86|62.67|61.87|62.67|61.87|62.66|61.86|6
1654143490000|2022-06-02 04:18:10|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|4
1654143500000|2022-06-02 04:18:20|62.69|61.89|62.75|61.95|62.75|61.95|62.69|61.89|9
1654143510000|2022-06-02 04:18:30|62.73|61.93|62.7|61.9|62.73|61.93|62.7|61.9|7
1654143520000|2022-06-02 04:18:40|62.69|61.89|62.72|61.92|62.72|61.92|62.69|61.89|12
1654143530000|2022-06-02 04:18:50|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|14
1654143540000|2022-06-02 04:19:00|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1654143550000|2022-06-02 04:19:10|62.71|61.91|62.68|61.88|62.71|61.91|62.67|61.87|12
1654143560000|2022-06-02 04:19:20|62.67|61.87|62.67|61.87|62.67|61.87|62.66|61.86|3
1654143570000|2022-06-02 04:19:30|62.68|61.88|62.71|61.91|62.71|61.91|62.67|61.87|6
1654143580000|2022-06-02 04:19:40|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|4
1654143590000|2022-06-02 04:19:50|62.7|61.9|62.72|61.92|62.72|61.92|62.7|61.9|10
1654143600000|2022-06-02 04:20:00|62.71|61.91|62.73|61.93|62.73|61.93|62.71|61.91|7
1654143610000|2022-06-02 04:20:10|62.74|61.94|62.72|61.92|62.74|61.94|62.72|61.92|5
1654143620000|2022-06-02 04:20:20|62.73|61.93|62.71|61.91|62.73|61.93|62.7|61.9|11
1654143630000|2022-06-02 04:20:30|62.72|61.92|62.74|61.94|62.74|61.94|62.71|61.91|6
1654143640000|2022-06-02 04:20:40|62.73|61.93|62.7|61.9|62.74|61.94|62.7|61.9|6
1654143650000|2022-06-02 04:20:50|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|11
1654143660000|2022-06-02 04:21:00|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|5
1654143670000|2022-06-02 04:21:10|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|4
1654143680000|2022-06-02 04:21:20|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|4
1654143700000|2022-06-02 04:21:40|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|6
1654143710000|2022-06-02 04:21:50|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|3
1654143720000|2022-06-02 04:22:00|62.7|61.9|62.68|61.88|62.7|61.9|62.67|61.87|18
1654143730000|2022-06-02 04:22:10|62.69|61.89|62.62|61.82|62.69|61.89|62.61|61.81|12
1654143740000|2022-06-02 04:22:20|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|12
1654143750000|2022-06-02 04:22:30|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|10
1654143760000|2022-06-02 04:22:40|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|8
1654143770000|2022-06-02 04:22:50|62.62|61.82|62.6|61.8|62.62|61.82|62.6|61.8|5
1654143780000|2022-06-02 04:23:00|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|11
1654143790000|2022-06-02 04:23:10|62.6|61.8|62.62|61.82|62.62|61.82|62.6|61.8|11
1654143830000|2022-06-02 04:23:50|62.63|61.83|62.65|61.85|62.66|61.86|62.62|61.82|13
1654143840000|2022-06-02 04:24:00|62.67|61.87|62.7|61.9|62.7|61.9|62.67|61.87|18
1654143850000|2022-06-02 04:24:10|62.69|61.89|62.68|61.88|62.7|61.9|62.68|61.88|10
1654143860000|2022-06-02 04:24:20|62.69|61.89|62.67|61.87|62.69|61.89|62.67|61.87|3
1654143870000|2022-06-02 04:24:30|62.68|61.88|62.67|61.87|62.68|61.88|62.66|61.86|6
1654143880000|2022-06-02 04:24:40|62.68|61.88|62.68|61.88|62.69|61.89|62.68|61.88|3
1654143890000|2022-06-02 04:24:50|62.67|61.87|62.66|61.86|62.68|61.88|62.66|61.86|4
1654143900000|2022-06-02 04:25:00|62.67|61.87|62.63|61.83|62.67|61.87|62.62|61.82|10
1654143910000|2022-06-02 04:25:10|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|2
1654143920000|2022-06-02 04:25:20|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|4
1654143930000|2022-06-02 04:25:30|62.64|61.84|62.65|61.85|62.65|61.85|62.63|61.83|9
1654143940000|2022-06-02 04:25:40|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|3
1654143950000|2022-06-02 04:25:50|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|4
1654143960000|2022-06-02 04:26:00|62.63|61.83|62.63|61.83|62.64|61.84|62.59|61.79|7
1654143970000|2022-06-02 04:26:10|62.61|61.81|62.62|61.82|62.64|61.84|62.6|61.8|12
1654143980000|2022-06-02 04:26:20|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|5
1654143990000|2022-06-02 04:26:30|62.6|61.8|62.63|61.83|62.63|61.83|62.6|61.8|5
1654144000000|2022-06-02 04:26:40|62.6|61.8|62.63|61.83|62.63|61.83|62.6|61.8|5
1654144010000|2022-06-02 04:26:50|62.62|61.82|62.63|61.83|62.64|61.84|62.59|61.79|7
1654144020000|2022-06-02 04:27:00|62.64|61.84|62.63|61.83|62.64|61.84|62.57|61.77|12
1654144030000|2022-06-02 04:27:10|62.62|61.82|62.64|61.84|62.64|61.84|62.62|61.82|13
1654144040000|2022-06-02 04:27:20|62.65|61.85|62.63|61.83|62.66|61.86|62.63|61.83|9
1654144050000|2022-06-02 04:27:30|62.64|61.84|62.65|61.85|62.66|61.86|62.64|61.84|3
1654144070000|2022-06-02 04:27:50|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1654144080000|2022-06-02 04:28:00|62.65|61.85|62.65|61.85|62.67|61.87|62.65|61.85|8
1654144090000|2022-06-02 04:28:10|62.66|61.86|62.62|61.82|62.66|61.86|62.62|61.82|7
1654144100000|2022-06-02 04:28:20|62.63|61.83|62.64|61.84|62.65|61.85|62.62|61.82|8
1654144110000|2022-06-02 04:28:30|62.63|61.83|62.64|61.84|62.65|61.85|62.63|61.83|6
1654144120000|2022-06-02 04:28:40|62.65|61.85|62.65|61.85|62.65|61.85|62.63|61.83|9
1654144130000|2022-06-02 04:28:50|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|8
1654144140000|2022-06-02 04:29:00|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|19
1654144150000|2022-06-02 04:29:10|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|13
1654144160000|2022-06-02 04:29:20|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|7
1654144170000|2022-06-02 04:29:30|62.63|61.83|62.6|61.8|62.64|61.84|62.6|61.8|9
1654144180000|2022-06-02 04:29:40|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1654144190000|2022-06-02 04:29:50|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|6
1654144200000|2022-06-02 04:30:00|62.63|61.83|62.62|61.82|62.65|61.85|62.62|61.82|14
1654144210000|2022-06-02 04:30:10|62.63|61.83|62.61|61.81|62.63|61.83|62.59|61.79|8
1654144220000|2022-06-02 04:30:20|62.62|61.82|62.64|61.84|62.64|61.84|62.62|61.82|7
1654144230000|2022-06-02 04:30:30|62.65|61.85|62.68|61.88|62.68|61.88|62.64|61.84|7
1654144240000|2022-06-02 04:30:40|62.67|61.87|62.68|61.88|62.68|61.88|62.67|61.87|2
1654144250000|2022-06-02 04:30:50|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|7
1654144260000|2022-06-02 04:31:00|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|9
1654144270000|2022-06-02 04:31:10|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|4
1654144280000|2022-06-02 04:31:20|62.7|61.9|62.68|61.88|62.71|61.91|62.68|61.88|9
1654144290000|2022-06-02 04:31:30|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1654144300000|2022-06-02 04:31:40|62.68|61.88|62.7|61.9|62.7|61.9|62.68|61.88|9
1654144310000|2022-06-02 04:31:50|62.69|61.89|62.7|61.9|62.71|61.91|62.69|61.89|7
1654144320000|2022-06-02 04:32:00|62.69|61.89|62.68|61.88|62.69|61.89|62.67|61.87|9
1654144330000|2022-06-02 04:32:10|62.69|61.89|62.7|61.9|62.71|61.91|62.69|61.89|10
1654144340000|2022-06-02 04:32:20|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|13
1654144350000|2022-06-02 04:32:30|62.72|61.92|62.68|61.88|62.72|61.92|62.68|61.88|11
1654144360000|2022-06-02 04:32:40|62.67|61.87|62.77|61.97|62.77|61.97|62.67|61.87|7
1654144370000|2022-06-02 04:32:50|62.76|61.96|62.79|61.99|62.8|62|62.76|61.96|14
1654144380000|2022-06-02 04:33:00|62.78|61.98|62.77|61.97|62.78|61.98|62.77|61.97|2
1654144390000|2022-06-02 04:33:10|62.78|61.98|62.8|62|62.8|62|62.77|61.97|10
1654144400000|2022-06-02 04:33:20|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|10
1654144410000|2022-06-02 04:33:30|62.79|61.99|62.79|61.99|62.79|61.99|62.79|61.99|1
1654144420000|2022-06-02 04:33:40|62.8|62|62.8|62|62.8|62|62.8|62|1
1654144430000|2022-06-02 04:33:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|8
1654144440000|2022-06-02 04:34:00|62.81|62.01|62.82|62.02|62.82|62.02|62.77|61.97|10
1654144450000|2022-06-02 04:34:10|62.84|62.04|62.87|62.07|62.88|62.08|62.83|62.03|18
1654144460000|2022-06-02 04:34:20|62.88|62.08|62.88|62.08|62.88|62.08|62.87|62.07|7
1654144470000|2022-06-02 04:34:30|62.87|62.07|62.88|62.08|62.88|62.08|62.87|62.07|8
1654144480000|2022-06-02 04:34:40|62.87|62.07|62.85|62.05|62.88|62.08|62.85|62.05|9
1654144490000|2022-06-02 04:34:50|62.86|62.06|62.84|62.04|62.86|62.06|62.81|62.01|11
1654144500000|2022-06-02 04:35:00|62.83|62.03|62.88|62.08|62.89|62.09|62.83|62.03|12
1654144510000|2022-06-02 04:35:10|62.87|62.07|62.89|62.09|62.9|62.1|62.86|62.06|9
1654144520000|2022-06-02 04:35:20|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|5
1654144540000|2022-06-02 04:35:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|6
1654144550000|2022-06-02 04:35:50|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654144570000|2022-06-02 04:36:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654144580000|2022-06-02 04:36:20|62.9|62.1|62.91|62.11|62.95|62.15|62.9|62.1|17
1654144590000|2022-06-02 04:36:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654144600000|2022-06-02 04:36:40|62.91|62.11|62.93|62.13|62.93|62.13|62.9|62.1|7
1654144610000|2022-06-02 04:36:50|62.94|62.14|62.93|62.13|62.95|62.15|62.93|62.13|4
1654144620000|2022-06-02 04:37:00|62.91|62.11|62.9|62.1|62.92|62.12|62.89|62.09|6
1654144630000|2022-06-02 04:37:10|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|5
1654144640000|2022-06-02 04:37:20|62.9|62.1|62.9|62.1|62.92|62.12|62.9|62.1|5
1654144650000|2022-06-02 04:37:30|62.91|62.11|62.92|62.12|62.92|62.12|62.9|62.1|13
1654144660000|2022-06-02 04:37:40|62.91|62.11|62.9|62.1|62.92|62.12|62.9|62.1|10
1654144670000|2022-06-02 04:37:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1654144680000|2022-06-02 04:38:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654144690000|2022-06-02 04:38:10|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654144700000|2022-06-02 04:38:20|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|8
1654144710000|2022-06-02 04:38:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654144720000|2022-06-02 04:38:40|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654144730000|2022-06-02 04:38:50|62.91|62.11|62.89|62.09|62.92|62.12|62.89|62.09|7
1654144740000|2022-06-02 04:39:00|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|6
1654144750000|2022-06-02 04:39:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654144760000|2022-06-02 04:39:20|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|4
1654144770000|2022-06-02 04:39:30|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654144780000|2022-06-02 04:39:40|62.9|62.1|62.88|62.08|62.9|62.1|62.88|62.08|5
1654144790000|2022-06-02 04:39:50|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1654144800000|2022-06-02 04:40:00|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654144810000|2022-06-02 04:40:10|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|7
1654144820000|2022-06-02 04:40:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|10
1654144830000|2022-06-02 04:40:30|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|10
1654144840000|2022-06-02 04:40:40|62.93|62.13|62.89|62.09|62.93|62.13|62.89|62.09|9
1654144850000|2022-06-02 04:40:50|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1654144860000|2022-06-02 04:41:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654144870000|2022-06-02 04:41:10|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|6
1654144880000|2022-06-02 04:41:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|10
1654144890000|2022-06-02 04:41:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654144900000|2022-06-02 04:41:40|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|6
1654144910000|2022-06-02 04:41:50|62.9|62.1|62.91|62.11|62.92|62.12|62.9|62.1|7
1654144920000|2022-06-02 04:42:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654144930000|2022-06-02 04:42:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654144940000|2022-06-02 04:42:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654144950000|2022-06-02 04:42:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1654144960000|2022-06-02 04:42:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654144980000|2022-06-02 04:43:00|62.92|62.12|62.92|62.12|62.94|62.14|62.91|62.11|16
1654144990000|2022-06-02 04:43:10|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|12
1654145010000|2022-06-02 04:43:30|62.91|62.11|62.92|62.12|62.94|62.14|62.91|62.11|6
1654145020000|2022-06-02 04:43:40|62.94|62.14|62.98|62.18|62.99|62.19|62.93|62.13|14
1654145030000|2022-06-02 04:43:50|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|8
1654145040000|2022-06-02 04:44:00|62.97|62.17|62.93|62.13|62.97|62.17|62.93|62.13|7
1654145050000|2022-06-02 04:44:10|62.94|62.14|62.89|62.09|62.94|62.14|62.89|62.09|6
1654145060000|2022-06-02 04:44:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1654145070000|2022-06-02 04:44:30|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|10
1654145080000|2022-06-02 04:44:40|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|5
1654145090000|2022-06-02 04:44:50|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1654145100000|2022-06-02 04:45:00|62.9|62.1|62.93|62.13|62.94|62.14|62.9|62.1|8
1654145110000|2022-06-02 04:45:10|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|4
1654145120000|2022-06-02 04:45:20|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|11
1654145130000|2022-06-02 04:45:30|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|3
1654145140000|2022-06-02 04:45:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1654145150000|2022-06-02 04:45:50|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|4
1654145160000|2022-06-02 04:46:00|62.9|62.1|62.91|62.11|62.95|62.15|62.89|62.09|13
1654145170000|2022-06-02 04:46:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654145180000|2022-06-02 04:46:20|62.92|62.12|62.9|62.1|62.92|62.12|62.89|62.09|9
1654145200000|2022-06-02 04:46:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654145210000|2022-06-02 04:46:50|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|6
1654145220000|2022-06-02 04:47:00|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|4
1654145230000|2022-06-02 04:47:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1654145240000|2022-06-02 04:47:20|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|7
1654145250000|2022-06-02 04:47:30|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|5
1654145260000|2022-06-02 04:47:40|62.92|62.12|62.91|62.11|62.93|62.13|62.91|62.11|10
1654145270000|2022-06-02 04:47:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654145280000|2022-06-02 04:48:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654145290000|2022-06-02 04:48:10|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1654145300000|2022-06-02 04:48:20|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|12
1654145310000|2022-06-02 04:48:30|62.94|62.14|62.95|62.15|62.95|62.15|62.93|62.13|14
1654145320000|2022-06-02 04:48:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654145340000|2022-06-02 04:49:00|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654145350000|2022-06-02 04:49:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654145360000|2022-06-02 04:49:20|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|6
1654145370000|2022-06-02 04:49:30|62.91|62.11|62.94|62.14|62.94|62.14|62.91|62.11|6
1654145380000|2022-06-02 04:49:40|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1654145390000|2022-06-02 04:49:50|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|7
1654145400000|2022-06-02 04:50:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1654145410000|2022-06-02 04:50:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|11
1654145420000|2022-06-02 04:50:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|6
1654145430000|2022-06-02 04:50:30|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1654145440000|2022-06-02 04:50:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654145450000|2022-06-02 04:50:50|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|2
1654145460000|2022-06-02 04:51:00|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|9
1654145470000|2022-06-02 04:51:10|62.92|62.12|62.93|62.13|62.93|62.13|62.91|62.11|6
1654145480000|2022-06-02 04:51:20|62.92|62.12|62.93|62.13|62.93|62.13|62.9|62.1|4
1654145490000|2022-06-02 04:51:30|62.92|62.12|62.92|62.12|62.93|62.13|62.9|62.1|7
1654145500000|2022-06-02 04:51:40|62.9|62.1|62.92|62.12|62.93|62.13|62.9|62.1|8
1654145510000|2022-06-02 04:51:50|62.93|62.13|62.93|62.13|62.93|62.13|62.9|62.1|9
1654145520000|2022-06-02 04:52:00|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|8
1654145530000|2022-06-02 04:52:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654145540000|2022-06-02 04:52:20|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|3
1654145550000|2022-06-02 04:52:30|62.91|62.11|62.92|62.12|62.93|62.13|62.9|62.1|12
1654145560000|2022-06-02 04:52:40|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|5
1654145570000|2022-06-02 04:52:50|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|5
1654145580000|2022-06-02 04:53:00|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|5
1654145590000|2022-06-02 04:53:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654145600000|2022-06-02 04:53:20|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1654145610000|2022-06-02 04:53:30|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|3
1654145620000|2022-06-02 04:53:40|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1654145640000|2022-06-02 04:54:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654145650000|2022-06-02 04:54:10|62.92|62.12|62.94|62.14|62.94|62.14|62.91|62.11|7
1654145660000|2022-06-02 04:54:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1654145670000|2022-06-02 04:54:30|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|5
1654145680000|2022-06-02 04:54:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654145690000|2022-06-02 04:54:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|9
1654145700000|2022-06-02 04:55:00|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|8
1654145720000|2022-06-02 04:55:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1654145730000|2022-06-02 04:55:30|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1654145740000|2022-06-02 04:55:40|62.89|62.09|62.92|62.12|62.93|62.13|62.89|62.09|6
1654145750000|2022-06-02 04:55:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654145770000|2022-06-02 04:56:10|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|5
1654145780000|2022-06-02 04:56:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654145790000|2022-06-02 04:56:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1654145810000|2022-06-02 04:56:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654145830000|2022-06-02 04:57:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654145840000|2022-06-02 04:57:20|62.92|62.12|62.9|62.1|62.92|62.12|62.9|62.1|3
1654145850000|2022-06-02 04:57:30|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|8
1654145860000|2022-06-02 04:57:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654145870000|2022-06-02 04:57:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|12
1654145880000|2022-06-02 04:58:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654145890000|2022-06-02 04:58:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1654145900000|2022-06-02 04:58:20|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|7
1654145910000|2022-06-02 04:58:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654145920000|2022-06-02 04:58:40|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1654145930000|2022-06-02 04:58:50|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|8
1654145940000|2022-06-02 04:59:00|62.9|62.1|62.93|62.13|62.93|62.13|62.9|62.1|10
1654145950000|2022-06-02 04:59:10|62.92|62.12|62.91|62.11|62.93|62.13|62.9|62.1|6
1654145960000|2022-06-02 04:59:20|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654145970000|2022-06-02 04:59:30|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654145980000|2022-06-02 04:59:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654145990000|2022-06-02 04:59:50|62.92|62.12|62.94|62.14|62.94|62.14|62.91|62.11|9
1654146000000|2022-06-02 05:00:00|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|7
1654146010000|2022-06-02 05:00:10|62.94|62.14|62.94|62.14|62.95|62.15|62.93|62.13|7
1654146020000|2022-06-02 05:00:20|62.95|62.15|62.92|62.12|62.95|62.15|62.92|62.12|10
1654146030000|2022-06-02 05:00:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1654146040000|2022-06-02 05:00:40|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|3
1654146050000|2022-06-02 05:00:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1654146060000|2022-06-02 05:01:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654146070000|2022-06-02 05:01:10|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|8
1654146080000|2022-06-02 05:01:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654146090000|2022-06-02 05:01:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1654146100000|2022-06-02 05:01:40|62.89|62.09|62.85|62.05|62.89|62.09|62.84|62.04|19
1654146110000|2022-06-02 05:01:50|62.84|62.04|62.87|62.07|62.87|62.07|62.84|62.04|3
1654146120000|2022-06-02 05:02:00|62.86|62.06|62.86|62.06|62.87|62.07|62.86|62.06|5
1654146130000|2022-06-02 05:02:10|62.87|62.07|62.86|62.06|62.87|62.07|62.85|62.05|6
1654146140000|2022-06-02 05:02:20|62.87|62.07|62.86|62.06|62.87|62.07|62.85|62.05|4
1654146150000|2022-06-02 05:02:30|62.85|62.05|62.82|62.02|62.86|62.06|62.82|62.02|13
1654146160000|2022-06-02 05:02:40|62.81|62.01|62.83|62.03|62.85|62.05|62.81|62.01|8
1654146170000|2022-06-02 05:02:50|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|11
1654146180000|2022-06-02 05:03:00|62.85|62.05|62.86|62.06|62.87|62.07|62.84|62.04|12
1654146190000|2022-06-02 05:03:10|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1654146200000|2022-06-02 05:03:20|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|7
1654146210000|2022-06-02 05:03:30|62.86|62.06|62.82|62.02|62.87|62.07|62.81|62.01|12
1654146220000|2022-06-02 05:03:40|62.81|62.01|62.83|62.03|62.84|62.04|62.81|62.01|10
1654146230000|2022-06-02 05:03:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|10
1654146240000|2022-06-02 05:04:00|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|5
1654146250000|2022-06-02 05:04:10|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1654146260000|2022-06-02 05:04:20|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|5
1654146270000|2022-06-02 05:04:30|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|5
1654146280000|2022-06-02 05:04:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654146290000|2022-06-02 05:04:50|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|5
1654146300000|2022-06-02 05:05:00|62.82|62.02|62.81|62.01|62.83|62.03|62.81|62.01|4
1654146310000|2022-06-02 05:05:10|62.82|62.02|62.84|62.04|62.84|62.04|62.81|62.01|5
1654146320000|2022-06-02 05:05:20|62.83|62.03|62.8|62|62.83|62.03|62.8|62|4
1654146330000|2022-06-02 05:05:30|62.81|62.01|62.81|62.01|62.82|62.02|62.8|62|7
1654146340000|2022-06-02 05:05:40|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654146350000|2022-06-02 05:05:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|4
1654146360000|2022-06-02 05:06:00|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|4
1654146370000|2022-06-02 05:06:10|62.81|62.01|62.75|61.95|62.81|62.01|62.74|61.94|9
1654146380000|2022-06-02 05:06:20|62.74|61.94|62.74|61.94|62.75|61.95|62.74|61.94|9
1654146390000|2022-06-02 05:06:30|62.75|61.95|62.73|61.93|62.75|61.95|62.73|61.93|7
1654146400000|2022-06-02 05:06:40|62.74|61.94|62.67|61.87|62.74|61.94|62.66|61.86|12
1654146410000|2022-06-02 05:06:50|62.66|61.86|62.65|61.85|62.66|61.86|62.64|61.84|9
1654146420000|2022-06-02 05:07:00|62.66|61.86|62.66|61.86|62.68|61.88|62.65|61.85|9
1654146440000|2022-06-02 05:07:20|62.67|61.87|62.7|61.9|62.7|61.9|62.66|61.86|7
1654146450000|2022-06-02 05:07:30|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1654146460000|2022-06-02 05:07:40|62.7|61.9|62.68|61.88|62.7|61.9|62.67|61.87|9
1654146470000|2022-06-02 05:07:50|62.69|61.89|62.65|61.85|62.69|61.89|62.64|61.84|6
1654146480000|2022-06-02 05:08:00|62.66|61.86|62.69|61.89|62.7|61.9|62.65|61.85|7
1654146490000|2022-06-02 05:08:10|62.68|61.88|62.64|61.84|62.68|61.88|62.61|61.81|12
1654146500000|2022-06-02 05:08:20|62.63|61.83|62.64|61.84|62.65|61.85|62.63|61.83|6
1654146510000|2022-06-02 05:08:30|62.65|61.85|62.64|61.84|62.65|61.85|62.63|61.83|8
1654146520000|2022-06-02 05:08:40|62.63|61.83|62.64|61.84|62.65|61.85|62.63|61.83|4
1654146540000|2022-06-02 05:09:00|62.65|61.85|62.64|61.84|62.66|61.86|62.64|61.84|11
1654146550000|2022-06-02 05:09:10|62.63|61.83|62.6|61.8|62.63|61.83|62.59|61.79|12
1654146560000|2022-06-02 05:09:20|62.61|61.81|62.66|61.86|62.67|61.87|62.61|61.81|12
1654146570000|2022-06-02 05:09:30|62.67|61.87|62.7|61.9|62.71|61.91|62.67|61.87|15
1654146580000|2022-06-02 05:09:40|62.69|61.89|62.71|61.91|62.72|61.92|62.69|61.89|7
1654146590000|2022-06-02 05:09:50|62.72|61.92|62.69|61.89|62.72|61.92|62.69|61.89|16
1654146600000|2022-06-02 05:10:00|62.7|61.9|62.68|61.88|62.71|61.91|62.68|61.88|13
1654146610000|2022-06-02 05:10:10|62.67|61.87|62.67|61.87|62.69|61.89|62.67|61.87|12
1654146620000|2022-06-02 05:10:20|62.68|61.88|62.67|61.87|62.7|61.9|62.67|61.87|18
1654146630000|2022-06-02 05:10:30|62.68|61.88|62.69|61.89|62.69|61.89|62.67|61.87|13
1654146640000|2022-06-02 05:10:40|62.68|61.88|62.67|61.87|62.7|61.9|62.67|61.87|16
1654146650000|2022-06-02 05:10:50|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|10
1654146660000|2022-06-02 05:11:00|62.68|61.88|62.69|61.89|62.7|61.9|62.68|61.88|6
1654146670000|2022-06-02 05:11:10|62.68|61.88|62.67|61.87|62.69|61.89|62.67|61.87|4
1654146680000|2022-06-02 05:11:20|62.68|61.88|62.68|61.88|62.7|61.9|62.68|61.88|15
1654146690000|2022-06-02 05:11:30|62.69|61.89|62.7|61.9|62.71|61.91|62.67|61.87|14
1654146700000|2022-06-02 05:11:40|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|8
1654146710000|2022-06-02 05:11:50|62.71|61.91|62.71|61.91|62.72|61.92|62.7|61.9|15
1654146720000|2022-06-02 05:12:00|62.7|61.9|62.66|61.86|62.7|61.9|62.63|61.83|14
1654146730000|2022-06-02 05:12:10|62.65|61.85|62.65|61.85|62.67|61.87|62.65|61.85|9
1654146740000|2022-06-02 05:12:20|62.66|61.86|62.68|61.88|62.68|61.88|62.65|61.85|5
1654146750000|2022-06-02 05:12:30|62.67|61.87|62.66|61.86|62.67|61.87|62.64|61.84|4
1654146760000|2022-06-02 05:12:40|62.67|61.87|62.67|61.87|62.67|61.87|62.66|61.86|5
1654146770000|2022-06-02 05:12:50|62.66|61.86|62.66|61.86|62.67|61.87|62.64|61.84|10
1654146780000|2022-06-02 05:13:00|62.65|61.85|62.66|61.86|62.67|61.87|62.64|61.84|10
1654146790000|2022-06-02 05:13:10|62.67|61.87|62.66|61.86|62.67|61.87|62.63|61.83|10
1654146800000|2022-06-02 05:13:20|62.63|61.83|62.66|61.86|62.67|61.87|62.62|61.82|22
1654146810000|2022-06-02 05:13:30|62.67|61.87|62.66|61.86|62.67|61.87|62.66|61.86|4
1654146820000|2022-06-02 05:13:40|62.67|61.87|62.66|61.86|62.67|61.87|62.66|61.86|4
1654146830000|2022-06-02 05:13:50|62.65|61.85|62.66|61.86|62.67|61.87|62.65|61.85|4
1654146840000|2022-06-02 05:14:00|62.65|61.85|62.66|61.86|62.66|61.86|62.63|61.83|8
1654146850000|2022-06-02 05:14:10|62.67|61.87|62.66|61.86|62.67|61.87|62.66|61.86|2
1654146860000|2022-06-02 05:14:20|62.65|61.85|62.59|61.79|62.65|61.85|62.59|61.79|6
1654146870000|2022-06-02 05:14:30|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1654146880000|2022-06-02 05:14:40|62.6|61.8|62.62|61.82|62.63|61.83|62.6|61.8|9
1654146890000|2022-06-02 05:14:50|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1654146900000|2022-06-02 05:15:00|62.61|61.81|62.62|61.82|62.62|61.82|62.59|61.79|13
1654146910000|2022-06-02 05:15:10|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|6
1654146920000|2022-06-02 05:15:20|62.63|61.83|62.65|61.85|62.66|61.86|62.63|61.83|7
1654146930000|2022-06-02 05:15:30|62.66|61.86|62.64|61.84|62.66|61.86|62.64|61.84|12
1654146940000|2022-06-02 05:15:40|62.65|61.85|62.63|61.83|62.65|61.85|62.61|61.81|13
1654146950000|2022-06-02 05:15:50|62.64|61.84|62.64|61.84|62.64|61.84|62.61|61.81|8
1654146960000|2022-06-02 05:16:00|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|5
1654146970000|2022-06-02 05:16:10|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|5
1654146980000|2022-06-02 05:16:20|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|2
1654147000000|2022-06-02 05:16:40|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|2
1654147020000|2022-06-02 05:17:00|62.63|61.83|62.62|61.82|62.64|61.84|62.62|61.82|12
1654147030000|2022-06-02 05:17:10|62.63|61.83|62.64|61.84|62.64|61.84|62.62|61.82|10
1654147040000|2022-06-02 05:17:20|62.65|61.85|62.66|61.86|62.67|61.87|62.64|61.84|8
1654147050000|2022-06-02 05:17:30|62.65|61.85|62.7|61.9|62.7|61.9|62.65|61.85|8
1654147060000|2022-06-02 05:17:40|62.69|61.89|62.69|61.89|62.69|61.89|62.68|61.88|3
1654147070000|2022-06-02 05:17:50|62.68|61.88|62.7|61.9|62.7|61.9|62.67|61.87|7
1654147080000|2022-06-02 05:18:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1654147090000|2022-06-02 05:18:10|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|7
1654147100000|2022-06-02 05:18:20|62.7|61.9|62.7|61.9|62.71|61.91|62.69|61.89|9
1654147110000|2022-06-02 05:18:30|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|4
1654147120000|2022-06-02 05:18:40|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|4
1654147130000|2022-06-02 05:18:50|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|3
1654147140000|2022-06-02 05:19:00|62.71|61.91|62.72|61.92|62.73|61.93|62.71|61.91|7
1654147150000|2022-06-02 05:19:10|62.73|61.93|62.72|61.92|62.73|61.93|62.71|61.91|6
1654147160000|2022-06-02 05:19:20|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|4
1654147170000|2022-06-02 05:19:30|62.69|61.89|62.7|61.9|62.71|61.91|62.69|61.89|6
1654147180000|2022-06-02 05:19:40|62.71|61.91|62.7|61.9|62.71|61.91|62.68|61.88|8
1654147190000|2022-06-02 05:19:50|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1654147200000|2022-06-02 05:20:00|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1654147210000|2022-06-02 05:20:10|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|4
1654147220000|2022-06-02 05:20:20|62.7|61.9|62.71|61.91|62.74|61.94|62.7|61.9|15
1654147230000|2022-06-02 05:20:30|62.72|61.92|62.74|61.94|62.74|61.94|62.72|61.92|5
1654147240000|2022-06-02 05:20:40|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|13
1654147250000|2022-06-02 05:20:50|62.74|61.94|62.75|61.95|62.75|61.95|62.73|61.93|6
1654147260000|2022-06-02 05:21:00|62.74|61.94|62.76|61.96|62.76|61.96|62.74|61.94|7
1654147270000|2022-06-02 05:21:10|62.77|61.97|62.75|61.95|62.77|61.97|62.75|61.95|6
1654147280000|2022-06-02 05:21:20|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1654147290000|2022-06-02 05:21:30|62.76|61.96|62.76|61.96|62.77|61.97|62.75|61.95|13
1654147300000|2022-06-02 05:21:40|62.77|61.97|62.76|61.96|62.77|61.97|62.75|61.95|14
1654147310000|2022-06-02 05:21:50|62.75|61.95|62.75|61.95|62.76|61.96|62.75|61.95|9
1654147320000|2022-06-02 05:22:00|62.76|61.96|62.75|61.95|62.77|61.97|62.75|61.95|10
1654147330000|2022-06-02 05:22:10|62.76|61.96|62.74|61.94|62.76|61.96|62.74|61.94|9
1654147340000|2022-06-02 05:22:20|62.73|61.93|62.75|61.95|62.75|61.95|62.73|61.93|9
1654147350000|2022-06-02 05:22:30|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|8
1654147360000|2022-06-02 05:22:40|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|8
1654147370000|2022-06-02 05:22:50|62.74|61.94|62.75|61.95|62.75|61.95|62.73|61.93|9
1654147380000|2022-06-02 05:23:00|62.74|61.94|62.74|61.94|62.75|61.95|62.74|61.94|19
1654147390000|2022-06-02 05:23:10|62.75|61.95|62.75|61.95|62.76|61.96|62.74|61.94|11
1654147400000|2022-06-02 05:23:20|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|4
1654147410000|2022-06-02 05:23:30|62.74|61.94|62.75|61.95|62.76|61.96|62.74|61.94|7
1654147420000|2022-06-02 05:23:40|62.76|61.96|62.71|61.91|62.76|61.96|62.71|61.91|8
1654147430000|2022-06-02 05:23:50|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|3
1654147440000|2022-06-02 05:24:00|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|3
1654147450000|2022-06-02 05:24:10|62.76|61.96|62.74|61.94|62.77|61.97|62.73|61.93|7
1654147460000|2022-06-02 05:24:20|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|15
1654147470000|2022-06-02 05:24:30|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|5
1654147490000|2022-06-02 05:24:50|62.75|61.95|62.75|61.95|62.75|61.95|62.74|61.94|5
1654147500000|2022-06-02 05:25:00|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|6
1654147520000|2022-06-02 05:25:20|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1654147530000|2022-06-02 05:25:30|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|4
1654147550000|2022-06-02 05:25:50|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1654147560000|2022-06-02 05:26:00|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|3
1654147570000|2022-06-02 05:26:10|62.71|61.91|62.73|61.93|62.73|61.93|62.71|61.91|3
1654147580000|2022-06-02 05:26:20|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|4
1654147590000|2022-06-02 05:26:30|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1654147600000|2022-06-02 05:26:40|62.74|61.94|62.73|61.93|62.74|61.94|62.69|61.89|5
1654147610000|2022-06-02 05:26:50|62.72|61.92|62.73|61.93|62.74|61.94|62.72|61.92|4
1654147620000|2022-06-02 05:27:00|62.74|61.94|62.73|61.93|62.74|61.94|62.72|61.92|6
1654147630000|2022-06-02 05:27:10|62.74|61.94|62.76|61.96|62.76|61.96|62.73|61.93|9
1654147640000|2022-06-02 05:27:20|62.77|61.97|62.8|62|62.8|62|62.76|61.96|5
1654147650000|2022-06-02 05:27:30|62.81|62.01|62.84|62.04|62.84|62.04|62.81|62.01|3
1654147660000|2022-06-02 05:27:40|62.85|62.05|62.85|62.05|62.86|62.06|62.84|62.04|13
1654147670000|2022-06-02 05:27:50|62.86|62.06|62.88|62.08|62.89|62.09|62.85|62.05|13
1654147680000|2022-06-02 05:28:00|62.87|62.07|62.88|62.08|62.89|62.09|62.87|62.07|6
1654147690000|2022-06-02 05:28:10|62.85|62.05|62.82|62.02|62.85|62.05|62.82|62.02|3
1654147700000|2022-06-02 05:28:20|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|7
1654147710000|2022-06-02 05:28:30|62.84|62.04|62.85|62.05|62.86|62.06|62.84|62.04|9
1654147720000|2022-06-02 05:28:40|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|10
1654147730000|2022-06-02 05:28:50|62.86|62.06|62.84|62.04|62.86|62.06|62.84|62.04|5
1654147740000|2022-06-02 05:29:00|62.83|62.03|62.84|62.04|62.84|62.04|62.82|62.02|4
1654147750000|2022-06-02 05:29:10|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1654147760000|2022-06-02 05:29:20|62.82|62.02|62.84|62.04|62.85|62.05|62.82|62.02|5
1654147770000|2022-06-02 05:29:30|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1654147780000|2022-06-02 05:29:40|62.83|62.03|62.8|62|62.84|62.04|62.8|62|10
1654147790000|2022-06-02 05:29:50|62.81|62.01|62.85|62.05|62.86|62.06|62.81|62.01|8
1654147800000|2022-06-02 05:30:00|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|9
1654147810000|2022-06-02 05:30:10|62.85|62.05|62.85|62.05|62.86|62.06|62.84|62.04|11
1654147820000|2022-06-02 05:30:20|62.86|62.06|62.89|62.09|62.89|62.09|62.86|62.06|3
1654147830000|2022-06-02 05:30:30|62.9|62.1|62.95|62.15|62.95|62.15|62.9|62.1|12
1654147840000|2022-06-02 05:30:40|62.94|62.14|62.91|62.11|62.94|62.14|62.9|62.1|9
1654147850000|2022-06-02 05:30:50|62.9|62.1|62.93|62.13|62.93|62.13|62.9|62.1|8
1654147860000|2022-06-02 05:31:00|62.94|62.14|62.99|62.19|62.99|62.19|62.94|62.14|6
1654147870000|2022-06-02 05:31:10|62.98|62.18|62.96|62.16|62.98|62.18|62.96|62.16|11
1654147880000|2022-06-02 05:31:20|62.97|62.17|62.97|62.17|62.97|62.17|62.96|62.16|9
1654147890000|2022-06-02 05:31:30|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|7
1654147900000|2022-06-02 05:31:40|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|4
1654147920000|2022-06-02 05:32:00|62.97|62.17|63.01|62.21|63.01|62.21|62.97|62.17|7
1654147930000|2022-06-02 05:32:10|63|62.2|62.99|62.19|63.01|62.21|62.99|62.19|6
1654147940000|2022-06-02 05:32:20|63|62.2|63|62.2|63|62.2|62.99|62.19|9
1654147950000|2022-06-02 05:32:30|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|5
1654147960000|2022-06-02 05:32:40|63.02|62.22|62.99|62.19|63.03|62.23|62.99|62.19|5
1654147970000|2022-06-02 05:32:50|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1654147980000|2022-06-02 05:33:00|62.98|62.18|62.94|62.14|62.98|62.18|62.94|62.14|8
1654147990000|2022-06-02 05:33:10|62.93|62.13|62.94|62.14|62.95|62.15|62.93|62.13|10
1654148000000|2022-06-02 05:33:20|62.96|62.16|62.95|62.15|62.96|62.16|62.95|62.15|10
1654148010000|2022-06-02 05:33:30|62.94|62.14|62.94|62.14|62.95|62.15|62.92|62.12|11
1654148020000|2022-06-02 05:33:40|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654148030000|2022-06-02 05:33:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654148040000|2022-06-02 05:34:00|62.95|62.15|62.91|62.11|62.95|62.15|62.9|62.1|13
1654148050000|2022-06-02 05:34:10|62.9|62.1|62.9|62.1|62.91|62.11|62.89|62.09|10
1654148060000|2022-06-02 05:34:20|62.89|62.09|62.89|62.09|62.89|62.09|62.86|62.06|10
1654148070000|2022-06-02 05:34:30|62.88|62.08|62.9|62.1|62.9|62.1|62.88|62.08|8
1654148080000|2022-06-02 05:34:40|62.89|62.09|62.84|62.04|62.9|62.1|62.84|62.04|11
1654148090000|2022-06-02 05:34:50|62.85|62.05|62.82|62.02|62.85|62.05|62.82|62.02|11
1654148100000|2022-06-02 05:35:00|62.83|62.03|62.86|62.06|62.86|62.06|62.82|62.02|14
1654148110000|2022-06-02 05:35:10|62.84|62.04|62.86|62.06|62.86|62.06|62.84|62.04|7
1654148120000|2022-06-02 05:35:20|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|5
1654148130000|2022-06-02 05:35:30|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1654148140000|2022-06-02 05:35:40|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|5
1654148150000|2022-06-02 05:35:50|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|5
1654148160000|2022-06-02 05:36:00|62.86|62.06|62.85|62.05|62.86|62.06|62.84|62.04|4
1654148170000|2022-06-02 05:36:10|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1654148180000|2022-06-02 05:36:20|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|3
1654148190000|2022-06-02 05:36:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1654148200000|2022-06-02 05:36:40|62.82|62.02|62.83|62.03|62.84|62.04|62.82|62.02|8
1654148210000|2022-06-02 05:36:50|62.81|62.01|62.83|62.03|62.84|62.04|62.79|61.99|8
1654148220000|2022-06-02 05:37:00|62.79|61.99|62.84|62.04|62.84|62.04|62.79|61.99|11
1654148230000|2022-06-02 05:37:10|62.83|62.03|62.84|62.04|62.84|62.04|62.82|62.02|9
1654148240000|2022-06-02 05:37:20|62.83|62.03|62.84|62.04|62.84|62.04|62.82|62.02|8
1654148250000|2022-06-02 05:37:30|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|5
1654148260000|2022-06-02 05:37:40|62.84|62.04|62.83|62.03|62.85|62.05|62.82|62.02|10
1654148270000|2022-06-02 05:37:50|62.84|62.04|62.83|62.03|62.84|62.04|62.81|62.01|8
1654148280000|2022-06-02 05:38:00|62.84|62.04|62.83|62.03|62.84|62.04|62.82|62.02|14
1654148290000|2022-06-02 05:38:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|8
1654148300000|2022-06-02 05:38:20|62.84|62.04|62.83|62.03|62.84|62.04|62.82|62.02|9
1654148310000|2022-06-02 05:38:30|62.84|62.04|62.83|62.03|62.85|62.05|62.81|62.01|12
1654148320000|2022-06-02 05:38:40|62.82|62.02|62.83|62.03|62.84|62.04|62.82|62.02|4
1654148330000|2022-06-02 05:38:50|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|11
1654148340000|2022-06-02 05:39:00|62.83|62.03|62.88|62.08|62.89|62.09|62.83|62.03|7
1654148350000|2022-06-02 05:39:10|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|6
1654148360000|2022-06-02 05:39:20|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|9
1654148370000|2022-06-02 05:39:30|62.94|62.14|62.94|62.14|62.95|62.15|62.93|62.13|6
1654148380000|2022-06-02 05:39:40|62.95|62.15|62.94|62.14|62.96|62.16|62.94|62.14|4
1654148390000|2022-06-02 05:39:50|62.93|62.13|62.95|62.15|62.96|62.16|62.93|62.13|5
1654148400000|2022-06-02 05:40:00|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|3
1654148410000|2022-06-02 05:40:10|62.95|62.15|63.02|62.22|63.02|62.22|62.95|62.15|13
1654148420000|2022-06-02 05:40:20|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|8
1654148430000|2022-06-02 05:40:30|63.03|62.23|63.04|62.24|63.05|62.25|63.03|62.23|4
1654148440000|2022-06-02 05:40:40|63.06|62.26|63.08|62.28|63.1|62.3|63.04|62.24|16
1654148450000|2022-06-02 05:40:50|63.09|62.29|63.1|62.3|63.12|62.32|63.08|62.28|12
1654148460000|2022-06-02 05:41:00|63.09|62.29|63.1|62.3|63.11|62.31|63.07|62.27|12
1654148470000|2022-06-02 05:41:10|63.11|62.31|63.13|62.33|63.14|62.34|63.1|62.3|13
1654148480000|2022-06-02 05:41:20|63.12|62.32|63.15|62.35|63.15|62.35|63.12|62.32|8
1654148490000|2022-06-02 05:41:30|63.16|62.36|63.2|62.4|63.2|62.4|63.16|62.36|8
1654148500000|2022-06-02 05:41:40|63.19|62.39|63.17|62.37|63.19|62.39|63.15|62.35|9
1654148510000|2022-06-02 05:41:50|63.16|62.36|63.14|62.34|63.17|62.37|63.14|62.34|9
1654148520000|2022-06-02 05:42:00|63.15|62.35|63.17|62.37|63.17|62.37|63.15|62.35|11
1654148530000|2022-06-02 05:42:10|63.15|62.35|63.21|62.41|63.21|62.41|63.15|62.35|9
1654148540000|2022-06-02 05:42:20|63.22|62.42|63.2|62.4|63.22|62.42|63.19|62.39|5
1654148550000|2022-06-02 05:42:30|63.21|62.41|63.16|62.36|63.21|62.41|63.16|62.36|7
1654148560000|2022-06-02 05:42:40|63.14|62.34|63.15|62.35|63.17|62.37|63.14|62.34|8
1654148570000|2022-06-02 05:42:50|63.16|62.36|63.16|62.36|63.16|62.36|63.14|62.34|9
1654148580000|2022-06-02 05:43:00|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|8
1654148590000|2022-06-02 05:43:10|63.15|62.35|63.14|62.34|63.15|62.35|63.13|62.33|6
1654148600000|2022-06-02 05:43:20|63.13|62.33|63.11|62.31|63.14|62.34|63.1|62.3|17
1654148610000|2022-06-02 05:43:30|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|8
1654148620000|2022-06-02 05:43:40|63.12|62.32|63.15|62.35|63.15|62.35|63.1|62.3|15
1654148630000|2022-06-02 05:43:50|63.16|62.36|63.13|62.33|63.16|62.36|63.13|62.33|10
1654148640000|2022-06-02 05:44:00|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|13
1654148650000|2022-06-02 05:44:10|63.13|62.33|63.12|62.32|63.14|62.34|63.12|62.32|10
1654148660000|2022-06-02 05:44:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|6
1654148670000|2022-06-02 05:44:30|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|10
1654148680000|2022-06-02 05:44:40|63.13|62.33|63.13|62.33|63.14|62.34|63.12|62.32|11
1654148690000|2022-06-02 05:44:50|63.12|62.32|63.14|62.34|63.15|62.35|63.09|62.29|17
1654148700000|2022-06-02 05:45:00|63.15|62.35|63.19|62.39|63.2|62.4|63.14|62.34|9
1654148710000|2022-06-02 05:45:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1654148720000|2022-06-02 05:45:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1654148730000|2022-06-02 05:45:30|63.18|62.38|63.03|62.23|63.18|62.38|63.03|62.23|17
1654148740000|2022-06-02 05:45:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1654148750000|2022-06-02 05:45:50|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|5
1654148760000|2022-06-02 05:46:00|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|9
1654148770000|2022-06-02 05:46:10|63|62.2|63.09|62.29|63.1|62.3|63|62.2|10
1654148780000|2022-06-02 05:46:20|63.1|62.3|63.14|62.34|63.15|62.35|63.1|62.3|12
1654148790000|2022-06-02 05:46:30|63.17|62.37|63.13|62.33|63.17|62.37|63.13|62.33|12
1654148800000|2022-06-02 05:46:40|63.14|62.34|63.13|62.33|63.14|62.34|63.12|62.32|4
1654148810000|2022-06-02 05:46:50|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1654148820000|2022-06-02 05:47:00|63.12|62.32|63.15|62.35|63.17|62.37|63.12|62.32|14
1654148830000|2022-06-02 05:47:10|63.16|62.36|63.14|62.34|63.19|62.39|63.14|62.34|14
1654148840000|2022-06-02 05:47:20|63.15|62.35|63.14|62.34|63.15|62.35|63.13|62.33|6
1654148850000|2022-06-02 05:47:30|63.13|62.33|63.2|62.4|63.2|62.4|63.13|62.33|8
1654148860000|2022-06-02 05:47:40|63.19|62.39|63.13|62.33|63.2|62.4|63.13|62.33|10
1654148870000|2022-06-02 05:47:50|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654148890000|2022-06-02 05:48:10|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|5
1654148900000|2022-06-02 05:48:20|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|6
1654148910000|2022-06-02 05:48:30|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|6
1654148920000|2022-06-02 05:48:40|63.16|62.36|63.13|62.33|63.16|62.36|63.13|62.33|3
1654148930000|2022-06-02 05:48:50|63.12|62.32|63.13|62.33|63.15|62.35|63.12|62.32|8
1654148940000|2022-06-02 05:49:00|63.12|62.32|63.13|62.33|63.14|62.34|63.11|62.31|12
1654148950000|2022-06-02 05:49:10|63.14|62.34|63.14|62.34|63.15|62.35|63.13|62.33|9
1654148960000|2022-06-02 05:49:20|63.15|62.35|63.15|62.35|63.15|62.35|63.13|62.33|13
1654148970000|2022-06-02 05:49:30|63.14|62.34|63.13|62.33|63.15|62.35|63.11|62.31|12
1654148980000|2022-06-02 05:49:40|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1654148990000|2022-06-02 05:49:50|63.09|62.29|63.05|62.25|63.1|62.3|63.05|62.25|11
1654149000000|2022-06-02 05:50:00|63.06|62.26|63.05|62.25|63.07|62.27|63.04|62.24|15
1654149010000|2022-06-02 05:50:10|63.04|62.24|63.03|62.23|63.05|62.25|63.03|62.23|6
1654149020000|2022-06-02 05:50:20|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|5
1654149030000|2022-06-02 05:50:30|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654149040000|2022-06-02 05:50:40|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|4
1654149050000|2022-06-02 05:50:50|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654149060000|2022-06-02 05:51:00|63.01|62.21|63.04|62.24|63.05|62.25|63.01|62.21|12
1654149070000|2022-06-02 05:51:10|63.03|62.23|63.05|62.25|63.05|62.25|63.02|62.22|11
1654149080000|2022-06-02 05:51:20|63.03|62.23|63.03|62.23|63.05|62.25|63.03|62.23|12
1654149090000|2022-06-02 05:51:30|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654149100000|2022-06-02 05:51:40|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654149110000|2022-06-02 05:51:50|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654149120000|2022-06-02 05:52:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654149130000|2022-06-02 05:52:10|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|8
1654149140000|2022-06-02 05:52:20|63.02|62.22|63.02|62.22|63.03|62.23|63.01|62.21|5
1654149150000|2022-06-02 05:52:30|63.01|62.21|62.98|62.18|63.02|62.22|62.98|62.18|11
1654149160000|2022-06-02 05:52:40|62.99|62.19|63.01|62.21|63.02|62.22|62.99|62.19|6
1654149170000|2022-06-02 05:52:50|62.98|62.18|63.01|62.21|63.01|62.21|62.98|62.18|2
1654149180000|2022-06-02 05:53:00|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|9
1654149190000|2022-06-02 05:53:10|63.03|62.23|63.09|62.29|63.09|62.29|63.02|62.22|12
1654149200000|2022-06-02 05:53:20|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|14
1654149210000|2022-06-02 05:53:30|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|8
1654149220000|2022-06-02 05:53:40|63.08|62.28|63.06|62.26|63.08|62.28|63.06|62.26|3
1654149230000|2022-06-02 05:53:50|63.07|62.27|63.08|62.28|63.09|62.29|63.07|62.27|8
1654149240000|2022-06-02 05:54:00|63.09|62.29|63.09|62.29|63.11|62.31|63.07|62.27|12
1654149250000|2022-06-02 05:54:10|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|4
1654149260000|2022-06-02 05:54:20|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|12
1654149270000|2022-06-02 05:54:30|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|9
1654149280000|2022-06-02 05:54:40|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1654149290000|2022-06-02 05:54:50|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|10
1654149300000|2022-06-02 05:55:00|63.1|62.3|63.12|62.32|63.14|62.34|63.1|62.3|8
1654149310000|2022-06-02 05:55:10|63.13|62.33|63.13|62.33|63.14|62.34|63.12|62.32|7
1654149320000|2022-06-02 05:55:20|63.14|62.34|63.13|62.33|63.15|62.35|63.13|62.33|6
1654149330000|2022-06-02 05:55:30|63.14|62.34|63.1|62.3|63.14|62.34|63.1|62.3|9
1654149340000|2022-06-02 05:55:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654149360000|2022-06-02 05:56:00|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|7
1654149370000|2022-06-02 05:56:10|63.08|62.28|63.15|62.35|63.15|62.35|63.08|62.28|13
1654149380000|2022-06-02 05:56:20|63.16|62.36|63.15|62.35|63.17|62.37|63.14|62.34|16
1654149390000|2022-06-02 05:56:30|63.16|62.36|63.1|62.3|63.16|62.36|63.1|62.3|17
1654149400000|2022-06-02 05:56:40|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|8
1654149410000|2022-06-02 05:56:50|63.11|62.31|63.12|62.32|63.13|62.33|63.11|62.31|6
1654149420000|2022-06-02 05:57:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1654149430000|2022-06-02 05:57:10|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1654149440000|2022-06-02 05:57:20|63.11|62.31|63.09|62.29|63.12|62.32|63.08|62.28|9
1654149450000|2022-06-02 05:57:30|63.1|62.3|63.08|62.28|63.11|62.31|63.08|62.28|10
1654149460000|2022-06-02 05:57:40|63.07|62.27|63.09|62.29|63.09|62.29|63.07|62.27|15
1654149470000|2022-06-02 05:57:50|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654149480000|2022-06-02 05:58:00|63.08|62.28|63.1|62.3|63.1|62.3|63.07|62.27|12
1654149490000|2022-06-02 05:58:10|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1654149500000|2022-06-02 05:58:20|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|5
1654149520000|2022-06-02 05:58:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654149530000|2022-06-02 05:58:50|63.1|62.3|63.14|62.34|63.15|62.35|63.1|62.3|11
1654149540000|2022-06-02 05:59:00|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654149550000|2022-06-02 05:59:10|63.13|62.33|63.1|62.3|63.13|62.33|63.09|62.29|13
1654149560000|2022-06-02 05:59:20|63.11|62.31|63.12|62.32|63.13|62.33|63.11|62.31|8
1654149570000|2022-06-02 05:59:30|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654149590000|2022-06-02 05:59:50|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654149600000|2022-06-02 06:00:00|63.12|62.32|63.14|62.34|63.14|62.34|63.12|62.32|5
1654149610000|2022-06-02 06:00:10|63.15|62.35|63.14|62.34|63.15|62.35|63.13|62.33|4
1654149620000|2022-06-02 06:00:20|63.13|62.33|63.14|62.34|63.15|62.35|63.13|62.33|6
1654149630000|2022-06-02 06:00:30|63.15|62.35|63.14|62.34|63.15|62.35|63.13|62.33|8
1654149650000|2022-06-02 06:00:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654149660000|2022-06-02 06:01:00|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654149670000|2022-06-02 06:01:10|63.13|62.33|63.13|62.33|63.14|62.34|63.12|62.32|7
1654149680000|2022-06-02 06:01:20|63.14|62.34|63.13|62.33|63.14|62.34|63.12|62.32|9
1654149690000|2022-06-02 06:01:30|63.14|62.34|63.14|62.34|63.14|62.34|63.12|62.32|11
1654149700000|2022-06-02 06:01:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|10
1654149710000|2022-06-02 06:01:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|12
1654149720000|2022-06-02 06:02:00|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|15
1654149730000|2022-06-02 06:02:10|63.14|62.34|63.15|62.35|63.15|62.35|63.13|62.33|12
1654149740000|2022-06-02 06:02:20|63.16|62.36|63.15|62.35|63.16|62.36|63.14|62.34|4
1654149750000|2022-06-02 06:02:30|63.13|62.33|63.14|62.34|63.15|62.35|63.13|62.33|7
1654149760000|2022-06-02 06:02:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|10
1654149770000|2022-06-02 06:02:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|15
1654149780000|2022-06-02 06:03:00|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|6
1654149790000|2022-06-02 06:03:10|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|2
1654149800000|2022-06-02 06:03:20|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|8
1654149810000|2022-06-02 06:03:30|63.14|62.34|63.15|62.35|63.16|62.36|63.14|62.34|4
1654149820000|2022-06-02 06:03:40|63.16|62.36|63.14|62.34|63.16|62.36|63.13|62.33|7
1654149830000|2022-06-02 06:03:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|7
1654149840000|2022-06-02 06:04:00|63.14|62.34|63.16|62.36|63.16|62.36|63.14|62.34|3
1654149850000|2022-06-02 06:04:10|63.17|62.37|63.16|62.36|63.17|62.37|63.16|62.36|2
1654149860000|2022-06-02 06:04:20|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|6
1654149870000|2022-06-02 06:04:30|63.15|62.35|63.15|62.35|63.16|62.36|63.14|62.34|5
1654149880000|2022-06-02 06:04:40|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|8
1654149890000|2022-06-02 06:04:50|63.14|62.34|63.15|62.35|63.15|62.35|63.13|62.33|9
1654149900000|2022-06-02 06:05:00|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|6
1654149910000|2022-06-02 06:05:10|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|14
1654149920000|2022-06-02 06:05:20|63.14|62.34|63.14|62.34|63.17|62.37|63.14|62.34|15
1654149930000|2022-06-02 06:05:30|63.15|62.35|63.14|62.34|63.15|62.35|63.13|62.33|6
1654149940000|2022-06-02 06:05:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654149950000|2022-06-02 06:05:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|3
1654149960000|2022-06-02 06:06:00|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|8
1654149970000|2022-06-02 06:06:10|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654149980000|2022-06-02 06:06:20|63.15|62.35|63.14|62.34|63.15|62.35|63.13|62.33|5
1654149990000|2022-06-02 06:06:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654150000000|2022-06-02 06:06:40|63.13|62.33|63.14|62.34|63.15|62.35|63.12|62.32|19
1654150010000|2022-06-02 06:06:50|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654150020000|2022-06-02 06:07:00|63.15|62.35|63.15|62.35|63.16|62.36|63.14|62.34|11
1654150030000|2022-06-02 06:07:10|63.16|62.36|63.15|62.35|63.16|62.36|63.14|62.34|7
1654150040000|2022-06-02 06:07:20|63.16|62.36|63.14|62.34|63.16|62.36|63.14|62.34|7
1654150050000|2022-06-02 06:07:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|8
1654150060000|2022-06-02 06:07:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|6
1654150070000|2022-06-02 06:07:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|7
1654150080000|2022-06-02 06:08:00|63.16|62.36|63.15|62.35|63.16|62.36|63.14|62.34|4
1654150090000|2022-06-02 06:08:10|63.14|62.34|63.15|62.35|63.16|62.36|63.14|62.34|8
1654150100000|2022-06-02 06:08:20|63.16|62.36|63.16|62.36|63.17|62.37|63.15|62.35|13
1654150110000|2022-06-02 06:08:30|63.17|62.37|63.19|62.39|63.2|62.4|63.17|62.37|10
1654150120000|2022-06-02 06:08:40|63.2|62.4|63.2|62.4|63.21|62.41|63.17|62.37|14
1654150130000|2022-06-02 06:08:50|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|7
1654150140000|2022-06-02 06:09:00|63.18|62.38|63.19|62.39|63.2|62.4|63.18|62.38|7
1654150150000|2022-06-02 06:09:10|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|6
1654150170000|2022-06-02 06:09:30|63.2|62.4|63.19|62.39|63.2|62.4|63.17|62.37|13
1654150180000|2022-06-02 06:09:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1654150200000|2022-06-02 06:10:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|6
1654150210000|2022-06-02 06:10:10|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|12
1654150220000|2022-06-02 06:10:20|63.2|62.4|63.22|62.42|63.23|62.43|63.2|62.4|9
1654150230000|2022-06-02 06:10:30|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|10
1654150240000|2022-06-02 06:10:40|63.22|62.42|63.19|62.39|63.22|62.42|63.19|62.39|8
1654150250000|2022-06-02 06:10:50|63.21|62.41|63.21|62.41|63.22|62.42|63.19|62.39|10
1654150270000|2022-06-02 06:11:10|63.2|62.4|63.21|62.41|63.22|62.42|63.2|62.4|3
1654150280000|2022-06-02 06:11:20|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|12
1654150290000|2022-06-02 06:11:30|63.22|62.42|63.21|62.41|63.22|62.42|63.2|62.4|10
1654150300000|2022-06-02 06:11:40|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|7
1654150310000|2022-06-02 06:11:50|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654150330000|2022-06-02 06:12:10|63.2|62.4|63.2|62.4|63.22|62.42|63.2|62.4|3
1654150340000|2022-06-02 06:12:20|63.22|62.42|63.22|62.42|63.22|62.42|63.19|62.39|6
1654150350000|2022-06-02 06:12:30|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|8
1654150360000|2022-06-02 06:12:40|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|5
1654150370000|2022-06-02 06:12:50|63.2|62.4|63.2|62.4|63.22|62.42|63.2|62.4|7
1654150380000|2022-06-02 06:13:00|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|11
1654150390000|2022-06-02 06:13:10|63.22|62.42|63.21|62.41|63.22|62.42|63.2|62.4|16
1654150400000|2022-06-02 06:13:20|63.22|62.42|63.21|62.41|63.22|62.42|63.19|62.39|15
1654150410000|2022-06-02 06:13:30|63.2|62.4|63.22|62.42|63.22|62.42|63.19|62.39|10
1654150420000|2022-06-02 06:13:40|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|4
1654150430000|2022-06-02 06:13:50|63.2|62.4|63.21|62.41|63.22|62.42|63.19|62.39|11
1654150440000|2022-06-02 06:14:00|63.22|62.42|63.23|62.43|63.24|62.44|63.21|62.41|18
1654150450000|2022-06-02 06:14:10|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|8
1654150460000|2022-06-02 06:14:20|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654150470000|2022-06-02 06:14:30|63.23|62.43|63.23|62.43|63.24|62.44|63.19|62.39|12
1654150480000|2022-06-02 06:14:40|63.24|62.44|63.24|62.44|63.24|62.44|63.21|62.41|7
1654150490000|2022-06-02 06:14:50|63.23|62.43|63.22|62.42|63.24|62.44|63.21|62.41|9
1654150500000|2022-06-02 06:15:00|63.23|62.43|63.23|62.43|63.24|62.44|63.21|62.41|12
1654150510000|2022-06-02 06:15:10|63.24|62.44|63.23|62.43|63.24|62.44|63.21|62.41|9
1654150520000|2022-06-02 06:15:20|63.24|62.44|63.22|62.42|63.24|62.44|63.22|62.42|3
1654150530000|2022-06-02 06:15:30|63.24|62.44|63.23|62.43|63.24|62.44|63.22|62.42|14
1654150540000|2022-06-02 06:15:40|63.22|62.42|63.22|62.42|63.23|62.43|63.19|62.39|20
1654150550000|2022-06-02 06:15:50|63.23|62.43|63.23|62.43|63.23|62.43|63.19|62.39|10
1654150560000|2022-06-02 06:16:00|63.22|62.42|63.18|62.38|63.24|62.44|63.18|62.38|13
1654150570000|2022-06-02 06:16:10|63.17|62.37|63.23|62.43|63.23|62.43|63.17|62.37|17
1654150580000|2022-06-02 06:16:20|63.21|62.41|63.21|62.41|63.24|62.44|63.17|62.37|23
1654150590000|2022-06-02 06:16:30|63.2|62.4|63.2|62.4|63.24|62.44|63.2|62.4|7
1654150600000|2022-06-02 06:16:40|63.16|62.36|63.24|62.44|63.24|62.44|63.16|62.36|12
1654150610000|2022-06-02 06:16:50|63.22|62.42|63.12|62.32|63.22|62.42|63.09|62.29|6
1654150620000|2022-06-02 06:17:00|63.13|62.33|63.11|62.31|63.13|62.33|63.09|62.29|21
1654150630000|2022-06-02 06:17:10|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|7
1654150640000|2022-06-02 06:17:20|63.11|62.31|63.02|62.22|63.12|62.32|63.01|62.21|12
1654150650000|2022-06-02 06:17:30|63.03|62.23|63.04|62.24|63.04|62.24|63.02|62.22|12
1654150660000|2022-06-02 06:17:40|63.03|62.23|63.04|62.24|63.06|62.26|63.03|62.23|10
1654150670000|2022-06-02 06:17:50|63.05|62.25|63.04|62.24|63.05|62.25|63.03|62.23|6
1654150710000|2022-06-02 06:18:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654150720000|2022-06-02 06:18:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|8
1654150730000|2022-06-02 06:18:50|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|6
1654150740000|2022-06-02 06:19:00|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|11
1654150750000|2022-06-02 06:19:10|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|6
1654150760000|2022-06-02 06:19:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654150770000|2022-06-02 06:19:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654150780000|2022-06-02 06:19:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654150810000|2022-06-02 06:20:10|63.05|62.25|63.05|62.25|63.06|62.26|63.04|62.24|7
1654150820000|2022-06-02 06:20:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654150840000|2022-06-02 06:20:40|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|5
1654150850000|2022-06-02 06:20:50|63.04|62.24|63.06|62.26|63.06|62.26|63.04|62.24|5
1654150860000|2022-06-02 06:21:00|63.05|62.25|63.05|62.25|63.06|62.26|63.04|62.24|7
1654150870000|2022-06-02 06:21:10|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|8
1654150880000|2022-06-02 06:21:20|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|3
1654150890000|2022-06-02 06:21:30|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|2
1654150900000|2022-06-02 06:21:40|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|8
1654150910000|2022-06-02 06:21:50|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|4
1654150920000|2022-06-02 06:22:00|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|4
1654150930000|2022-06-02 06:22:10|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|6
1654150940000|2022-06-02 06:22:20|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|4
1654150950000|2022-06-02 06:22:30|63.07|62.27|63.13|62.33|63.13|62.33|63.06|62.26|7
1654150960000|2022-06-02 06:22:40|63.12|62.32|63.13|62.33|63.14|62.34|63.12|62.32|6
1654150970000|2022-06-02 06:22:50|63.12|62.32|63.13|62.33|63.13|62.33|63.11|62.31|6
1654150980000|2022-06-02 06:23:00|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|9
1654150990000|2022-06-02 06:23:10|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654151000000|2022-06-02 06:23:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654151010000|2022-06-02 06:23:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654151030000|2022-06-02 06:23:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654151040000|2022-06-02 06:24:00|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|3
1654151050000|2022-06-02 06:24:10|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|5
1654151060000|2022-06-02 06:24:20|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|5
1654151070000|2022-06-02 06:24:30|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1654151080000|2022-06-02 06:24:40|63.14|62.34|63.16|62.36|63.16|62.36|63.14|62.34|2
1654151090000|2022-06-02 06:24:50|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654151100000|2022-06-02 06:25:00|63.16|62.36|63.21|62.41|63.24|62.44|63.16|62.36|16
1654151110000|2022-06-02 06:25:10|63.19|62.39|63.19|62.39|63.21|62.41|63.19|62.39|6
1654151120000|2022-06-02 06:25:20|63.2|62.4|63.19|62.39|63.21|62.41|63.19|62.39|7
1654151130000|2022-06-02 06:25:30|63.2|62.4|63.21|62.41|63.21|62.41|63.19|62.39|9
1654151140000|2022-06-02 06:25:40|63.22|62.42|63.22|62.42|63.22|62.42|63.2|62.4|7
1654151150000|2022-06-02 06:25:50|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|6
1654151160000|2022-06-02 06:26:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|6
1654151170000|2022-06-02 06:26:10|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|9
1654151180000|2022-06-02 06:26:20|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654151190000|2022-06-02 06:26:30|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|5
1654151200000|2022-06-02 06:26:40|63.21|62.41|63.22|62.42|63.22|62.42|63.2|62.4|6
1654151210000|2022-06-02 06:26:50|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|6
1654151220000|2022-06-02 06:27:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654151230000|2022-06-02 06:27:10|63.23|62.43|63.21|62.41|63.23|62.43|63.21|62.41|9
1654151240000|2022-06-02 06:27:20|63.22|62.42|63.21|62.41|63.22|62.42|63.2|62.4|6
1654151250000|2022-06-02 06:27:30|63.22|62.42|63.2|62.4|63.22|62.42|63.19|62.39|6
1654151260000|2022-06-02 06:27:40|63.21|62.41|63.2|62.4|63.21|62.41|63.19|62.39|4
1654151270000|2022-06-02 06:27:50|63.19|62.39|63.2|62.4|63.2|62.4|63.18|62.38|9
1654151280000|2022-06-02 06:28:00|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|4
1654151290000|2022-06-02 06:28:10|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|8
1654151300000|2022-06-02 06:28:20|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1654151310000|2022-06-02 06:28:30|63.2|62.4|63.18|62.38|63.2|62.4|63.18|62.38|10
1654151320000|2022-06-02 06:28:40|63.19|62.39|63.2|62.4|63.2|62.4|63.18|62.38|6
1654151330000|2022-06-02 06:28:50|63.19|62.39|63.2|62.4|63.2|62.4|63.18|62.38|6
1654151340000|2022-06-02 06:29:00|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|5
1654151350000|2022-06-02 06:29:10|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|12
1654151360000|2022-06-02 06:29:20|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|13
1654151370000|2022-06-02 06:29:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|6
1654151380000|2022-06-02 06:29:40|63.2|62.4|63.18|62.38|63.2|62.4|63.18|62.38|19
1654151390000|2022-06-02 06:29:50|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|8
1654151400000|2022-06-02 06:30:00|63.17|62.37|63.2|62.4|63.2|62.4|63.17|62.37|10
1654151410000|2022-06-02 06:30:10|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|11
1654151420000|2022-06-02 06:30:20|63.2|62.4|63.21|62.41|63.22|62.42|63.2|62.4|9
1654151430000|2022-06-02 06:30:30|63.22|62.42|63.2|62.4|63.22|62.42|63.2|62.4|9
1654151440000|2022-06-02 06:30:40|63.22|62.42|63.22|62.42|63.22|62.42|63.19|62.39|11
1654151450000|2022-06-02 06:30:50|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654151460000|2022-06-02 06:31:00|63.22|62.42|63.22|62.42|63.24|62.44|63.2|62.4|11
1654151470000|2022-06-02 06:31:10|63.23|62.43|63.23|62.43|63.24|62.44|63.19|62.39|11
1654151480000|2022-06-02 06:31:20|63.24|62.44|63.22|62.42|63.24|62.44|63.18|62.38|11
1654151490000|2022-06-02 06:31:30|63.21|62.41|63.21|62.41|63.22|62.42|63.17|62.37|7
1654151500000|2022-06-02 06:31:40|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654151510000|2022-06-02 06:31:50|63.22|62.42|63.22|62.42|63.23|62.43|63.2|62.4|8
1654151520000|2022-06-02 06:32:00|63.2|62.4|63.2|62.4|63.23|62.43|63.17|62.37|12
1654151530000|2022-06-02 06:32:10|63.21|62.41|63.21|62.41|63.22|62.42|63.16|62.36|12
1654151540000|2022-06-02 06:32:20|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|4
1654151550000|2022-06-02 06:32:30|63.22|62.42|63.2|62.4|63.22|62.42|63.2|62.4|5
1654151560000|2022-06-02 06:32:40|63.16|62.36|63.2|62.4|63.21|62.41|63.16|62.36|13
1654151570000|2022-06-02 06:32:50|63.22|62.42|63.21|62.41|63.22|62.42|63.16|62.36|8
1654151580000|2022-06-02 06:33:00|63.18|62.38|63.21|62.41|63.22|62.42|63.16|62.36|14
1654151590000|2022-06-02 06:33:10|63.2|62.4|63.19|62.39|63.2|62.4|63.15|62.35|11
1654151600000|2022-06-02 06:33:20|63.18|62.38|63.19|62.39|63.2|62.4|63.14|62.34|12
1654151610000|2022-06-02 06:33:30|63.17|62.37|63.17|62.37|63.18|62.38|63.14|62.34|8
1654151620000|2022-06-02 06:33:40|63.14|62.34|63.18|62.38|63.18|62.38|63.14|62.34|5
1654151630000|2022-06-02 06:33:50|63.17|62.37|63.17|62.37|63.18|62.38|63.16|62.36|5
1654151640000|2022-06-02 06:34:00|63.18|62.38|63.15|62.35|63.18|62.38|63.15|62.35|3
1654151650000|2022-06-02 06:34:10|63.14|62.34|63.15|62.35|63.17|62.37|63.13|62.33|10
1654151660000|2022-06-02 06:34:20|63.13|62.33|63.13|62.33|63.14|62.34|63.12|62.32|11
1654151680000|2022-06-02 06:34:40|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1654151690000|2022-06-02 06:34:50|63.13|62.33|63.12|62.32|63.13|62.33|63.11|62.31|4
1654151700000|2022-06-02 06:35:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654151710000|2022-06-02 06:35:10|63.11|62.31|63.13|62.33|63.13|62.33|63.11|62.31|3
1654151720000|2022-06-02 06:35:20|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654151730000|2022-06-02 06:35:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1654151740000|2022-06-02 06:35:40|63.15|62.35|63.13|62.33|63.15|62.35|63.11|62.31|8
1654151750000|2022-06-02 06:35:50|63.15|62.35|63.15|62.35|63.15|62.35|63.13|62.33|8
1654151760000|2022-06-02 06:36:00|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654151770000|2022-06-02 06:36:10|63.12|62.32|63.14|62.34|63.14|62.34|63.11|62.31|16
1654151780000|2022-06-02 06:36:20|63.13|62.33|63.15|62.35|63.15|62.35|63.13|62.33|14
1654151790000|2022-06-02 06:36:30|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|2
1654151800000|2022-06-02 06:36:40|63.16|62.36|63.16|62.36|63.17|62.37|63.15|62.35|5
1654151810000|2022-06-02 06:36:50|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654151820000|2022-06-02 06:37:00|63.16|62.36|63.16|62.36|63.16|62.36|63.15|62.35|7
1654151830000|2022-06-02 06:37:10|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|2
1654151850000|2022-06-02 06:37:30|63.15|62.35|63.16|62.36|63.16|62.36|63.14|62.34|4
1654151860000|2022-06-02 06:37:40|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654151870000|2022-06-02 06:37:50|63.16|62.36|63.16|62.36|63.16|62.36|63.15|62.35|3
1654151880000|2022-06-02 06:38:00|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654151900000|2022-06-02 06:38:20|63.16|62.36|63.16|62.36|63.16|62.36|63.14|62.34|4
1654151910000|2022-06-02 06:38:30|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|2
1654151930000|2022-06-02 06:38:50|63.15|62.35|63.15|62.35|63.16|62.36|63.15|62.35|3
1654151940000|2022-06-02 06:39:00|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654151960000|2022-06-02 06:39:20|63.12|62.32|63.13|62.33|63.14|62.34|63.12|62.32|3
1654151970000|2022-06-02 06:39:30|63.12|62.32|63.13|62.33|63.14|62.34|63.12|62.32|3
1654151980000|2022-06-02 06:39:40|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654151990000|2022-06-02 06:39:50|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|3
1654152000000|2022-06-02 06:40:00|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654152010000|2022-06-02 06:40:10|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654152020000|2022-06-02 06:40:20|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654152030000|2022-06-02 06:40:30|63.13|62.33|63.1|62.3|63.13|62.33|63.09|62.29|4
1654152050000|2022-06-02 06:40:50|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|7
1654152060000|2022-06-02 06:41:00|63.1|62.3|63.11|62.31|63.11|62.31|63.09|62.29|6
1654152070000|2022-06-02 06:41:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654152080000|2022-06-02 06:41:20|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1654152090000|2022-06-02 06:41:30|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|3
1654152100000|2022-06-02 06:41:40|63.08|62.28|63.1|62.3|63.1|62.3|63.08|62.28|11
1654152110000|2022-06-02 06:41:50|63.11|62.31|63.1|62.3|63.11|62.31|63.07|62.27|6
1654152120000|2022-06-02 06:42:00|63.11|62.31|63.1|62.3|63.11|62.31|63.07|62.27|5
1654152130000|2022-06-02 06:42:10|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1654152150000|2022-06-02 06:42:30|63.08|62.28|63.1|62.3|63.1|62.3|63.08|62.28|6
1654152160000|2022-06-02 06:42:40|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|6
1654152170000|2022-06-02 06:42:50|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|5
1654152180000|2022-06-02 06:43:00|63.1|62.3|63.11|62.31|63.11|62.31|63.09|62.29|6
1654152190000|2022-06-02 06:43:10|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1654152200000|2022-06-02 06:43:20|63.07|62.27|63.1|62.3|63.1|62.3|63.07|62.27|15
1654152210000|2022-06-02 06:43:30|63.09|62.29|63.1|62.3|63.12|62.32|63.09|62.29|10
1654152220000|2022-06-02 06:43:40|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|8
1654152230000|2022-06-02 06:43:50|63.11|62.31|63.11|62.31|63.13|62.33|63.1|62.3|11
1654152240000|2022-06-02 06:44:00|63.12|62.32|63.12|62.32|63.12|62.32|63.1|62.3|7
1654152250000|2022-06-02 06:44:10|63.13|62.33|63.11|62.31|63.13|62.33|63.11|62.31|16
1654152260000|2022-06-02 06:44:20|63.12|62.32|63.16|62.36|63.16|62.36|63.12|62.32|9
1654152270000|2022-06-02 06:44:30|63.15|62.35|63.15|62.35|63.16|62.36|63.15|62.35|11
1654152280000|2022-06-02 06:44:40|63.16|62.36|63.15|62.35|63.17|62.37|63.15|62.35|12
1654152290000|2022-06-02 06:44:50|63.16|62.36|63.16|62.36|63.16|62.36|63.15|62.35|7
1654152300000|2022-06-02 06:45:00|63.17|62.37|63.16|62.36|63.17|62.37|63.15|62.35|4
1654152310000|2022-06-02 06:45:10|63.15|62.35|63.15|62.35|63.17|62.37|63.15|62.35|7
1654152320000|2022-06-02 06:45:20|63.16|62.36|63.16|62.36|63.18|62.38|63.16|62.36|9
1654152330000|2022-06-02 06:45:30|63.19|62.39|63.2|62.4|63.21|62.41|63.18|62.38|16
1654152340000|2022-06-02 06:45:40|63.21|62.41|63.19|62.39|63.21|62.41|63.19|62.39|5
1654152350000|2022-06-02 06:45:50|63.2|62.4|63.22|62.42|63.23|62.43|63.19|62.39|17
1654152360000|2022-06-02 06:46:00|63.21|62.41|63.22|62.42|63.22|62.42|63.2|62.4|5
1654152370000|2022-06-02 06:46:10|63.21|62.41|63.24|62.44|63.24|62.44|63.21|62.41|10
1654152380000|2022-06-02 06:46:20|63.22|62.42|63.22|62.42|63.25|62.45|63.21|62.41|9
1654152390000|2022-06-02 06:46:30|63.21|62.41|63.25|62.45|63.26|62.46|63.21|62.41|17
1654152400000|2022-06-02 06:46:40|63.26|62.46|63.27|62.47|63.28|62.48|63.24|62.44|12
1654152410000|2022-06-02 06:46:50|63.26|62.46|63.27|62.47|63.27|62.47|63.25|62.45|10
1654152420000|2022-06-02 06:47:00|63.26|62.46|63.27|62.47|63.27|62.47|63.25|62.45|7
1654152430000|2022-06-02 06:47:10|63.26|62.46|63.26|62.46|63.27|62.47|63.24|62.44|12
1654152440000|2022-06-02 06:47:20|63.27|62.47|63.25|62.45|63.27|62.47|63.25|62.45|11
1654152450000|2022-06-02 06:47:30|63.26|62.46|63.26|62.46|63.28|62.48|63.26|62.46|9
1654152460000|2022-06-02 06:47:40|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1654152470000|2022-06-02 06:47:50|63.26|62.46|63.27|62.47|63.28|62.48|63.26|62.46|9
1654152480000|2022-06-02 06:48:00|63.26|62.46|63.27|62.47|63.28|62.48|63.24|62.44|12
1654152490000|2022-06-02 06:48:10|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|12
1654152500000|2022-06-02 06:48:20|63.29|62.49|63.3|62.5|63.31|62.51|63.29|62.49|9
1654152510000|2022-06-02 06:48:30|63.31|62.51|63.31|62.51|63.31|62.51|63.29|62.49|10
1654152520000|2022-06-02 06:48:40|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|4
1654152530000|2022-06-02 06:48:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|10
1654152540000|2022-06-02 06:49:00|63.32|62.52|63.29|62.49|63.32|62.52|63.29|62.49|16
1654152550000|2022-06-02 06:49:10|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|9
1654152560000|2022-06-02 06:49:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654152570000|2022-06-02 06:49:30|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|9
1654152580000|2022-06-02 06:49:40|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|7
1654152600000|2022-06-02 06:50:00|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|9
1654152610000|2022-06-02 06:50:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654152620000|2022-06-02 06:50:20|63.32|62.52|63.24|62.44|63.32|62.52|63.23|62.43|8
1654152630000|2022-06-02 06:50:30|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|8
1654152640000|2022-06-02 06:50:40|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1654152650000|2022-06-02 06:50:50|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|6
1654152660000|2022-06-02 06:51:00|63.24|62.44|63.26|62.46|63.26|62.46|63.24|62.44|5
1654152670000|2022-06-02 06:51:10|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1654152680000|2022-06-02 06:51:20|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|3
1654152690000|2022-06-02 06:51:30|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|2
1654152710000|2022-06-02 06:51:50|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|2
1654152720000|2022-06-02 06:52:00|63.28|62.48|63.31|62.51|63.32|62.52|63.28|62.48|6
1654152730000|2022-06-02 06:52:10|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|9
1654152740000|2022-06-02 06:52:20|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|11
1654152750000|2022-06-02 06:52:30|63.32|62.52|63.32|62.52|63.33|62.53|63.31|62.51|8
1654152760000|2022-06-02 06:52:40|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|6
1654152770000|2022-06-02 06:52:50|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|5
1654152780000|2022-06-02 06:53:00|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|3
1654152790000|2022-06-02 06:53:10|63.34|62.54|63.34|62.54|63.34|62.54|63.32|62.52|5
1654152800000|2022-06-02 06:53:20|63.35|62.55|63.33|62.53|63.35|62.55|63.33|62.53|5
1654152810000|2022-06-02 06:53:30|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|11
1654152820000|2022-06-02 06:53:40|63.35|62.55|63.4|62.6|63.42|62.62|63.35|62.55|14
1654152830000|2022-06-02 06:53:50|63.41|62.61|63.38|62.58|63.41|62.61|63.38|62.58|12
1654152840000|2022-06-02 06:54:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1654152850000|2022-06-02 06:54:10|63.37|62.57|63.37|62.57|63.39|62.59|63.36|62.56|11
1654152860000|2022-06-02 06:54:20|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|5
1654152870000|2022-06-02 06:54:30|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1654152880000|2022-06-02 06:54:40|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|3
1654152890000|2022-06-02 06:54:50|63.39|62.59|63.37|62.57|63.39|62.59|63.37|62.57|5
1654152900000|2022-06-02 06:55:00|63.36|62.56|63.38|62.58|63.38|62.58|63.36|62.56|5
1654152910000|2022-06-02 06:55:10|63.37|62.57|63.37|62.57|63.38|62.58|63.36|62.56|7
1654152920000|2022-06-02 06:55:20|63.38|62.58|63.37|62.57|63.38|62.58|63.37|62.57|6
1654152930000|2022-06-02 06:55:30|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1654152940000|2022-06-02 06:55:40|63.37|62.57|63.39|62.59|63.39|62.59|63.37|62.57|3
1654152950000|2022-06-02 06:55:50|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|5
1654152960000|2022-06-02 06:56:00|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|9
1654152970000|2022-06-02 06:56:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|5
1654152980000|2022-06-02 06:56:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1654152990000|2022-06-02 06:56:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1654153000000|2022-06-02 06:56:40|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1654153010000|2022-06-02 06:56:50|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1654153020000|2022-06-02 06:57:00|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1654153030000|2022-06-02 06:57:10|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|5
1654153040000|2022-06-02 06:57:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654153050000|2022-06-02 06:57:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1654153070000|2022-06-02 06:57:50|63.42|62.62|63.41|62.61|63.42|62.62|63.39|62.59|6
1654153080000|2022-06-02 06:58:00|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1654153090000|2022-06-02 06:58:10|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|5
1654153100000|2022-06-02 06:58:20|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1654153110000|2022-06-02 06:58:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1654153120000|2022-06-02 06:58:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654153150000|2022-06-02 06:59:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654153160000|2022-06-02 06:59:20|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1654153170000|2022-06-02 06:59:30|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|3
1654153180000|2022-06-02 06:59:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1654153190000|2022-06-02 06:59:50|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|4
1654153200000|2022-06-02 07:00:00|63.39|62.59|63.4|62.6|63.4|62.6|63.38|62.58|9
1654153210000|2022-06-02 07:00:10|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|10
1654153220000|2022-06-02 07:00:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1654153230000|2022-06-02 07:00:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1654153240000|2022-06-02 07:00:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|8
1654153250000|2022-06-02 07:00:50|63.44|62.64|63.44|62.64|63.45|62.65|63.43|62.63|5
1654153260000|2022-06-02 07:01:00|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|7
1654153270000|2022-06-02 07:01:10|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|2
1654153280000|2022-06-02 07:01:20|63.44|62.64|63.45|62.65|63.45|62.65|63.43|62.63|10
1654153290000|2022-06-02 07:01:30|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|8
1654153300000|2022-06-02 07:01:40|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1654153310000|2022-06-02 07:01:50|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1654153330000|2022-06-02 07:02:10|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|6
1654153340000|2022-06-02 07:02:20|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1654153370000|2022-06-02 07:02:50|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1654153380000|2022-06-02 07:03:00|63.44|62.64|63.46|62.66|63.47|62.67|63.44|62.64|5
1654153390000|2022-06-02 07:03:10|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|3
1654153400000|2022-06-02 07:03:20|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|4
1654153410000|2022-06-02 07:03:30|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|7
1654153430000|2022-06-02 07:03:50|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1654153440000|2022-06-02 07:04:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654153450000|2022-06-02 07:04:10|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654153460000|2022-06-02 07:04:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1654153470000|2022-06-02 07:04:30|63.5|62.7|63.64|62.84|63.64|62.84|63.5|62.7|14
1654153480000|2022-06-02 07:04:40|63.63|62.83|63.63|62.83|63.64|62.84|63.6|62.8|15
1654153490000|2022-06-02 07:04:50|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|16
1654153500000|2022-06-02 07:05:00|63.64|62.84|63.61|62.81|63.64|62.84|63.61|62.81|18
1654153510000|2022-06-02 07:05:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1654153530000|2022-06-02 07:05:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1654153540000|2022-06-02 07:05:40|63.59|62.79|63.58|62.78|63.59|62.79|63.57|62.77|10
1654153550000|2022-06-02 07:05:50|63.57|62.77|63.58|62.78|63.58|62.78|63.54|62.74|11
1654153560000|2022-06-02 07:06:00|63.57|62.77|63.57|62.77|63.58|62.78|63.55|62.75|15
1654153570000|2022-06-02 07:06:10|63.58|62.78|63.57|62.77|63.58|62.78|63.54|62.74|5
1654153580000|2022-06-02 07:06:20|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|4
1654153590000|2022-06-02 07:06:30|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1654153600000|2022-06-02 07:06:40|63.56|62.76|63.56|62.76|63.58|62.78|63.56|62.76|7
1654153610000|2022-06-02 07:06:50|63.58|62.78|63.56|62.76|63.58|62.78|63.53|62.73|13
1654153620000|2022-06-02 07:07:00|63.58|62.78|63.57|62.77|63.58|62.78|63.53|62.73|11
1654153630000|2022-06-02 07:07:10|63.56|62.76|63.57|62.77|63.57|62.77|63.54|62.74|9
1654153640000|2022-06-02 07:07:20|63.53|62.73|63.54|62.74|63.57|62.77|63.52|62.72|9
1654153650000|2022-06-02 07:07:30|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|7
1654153670000|2022-06-02 07:07:50|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|8
1654153680000|2022-06-02 07:08:00|63.53|62.73|63.53|62.73|63.53|62.73|63.51|62.71|6
1654153690000|2022-06-02 07:08:10|63.51|62.71|63.5|62.7|63.52|62.72|63.5|62.7|6
1654153700000|2022-06-02 07:08:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|9
1654153710000|2022-06-02 07:08:30|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|3
1654153720000|2022-06-02 07:08:40|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654153730000|2022-06-02 07:08:50|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|7
1654153740000|2022-06-02 07:09:00|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|6
1654153750000|2022-06-02 07:09:10|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1654153770000|2022-06-02 07:09:30|63.49|62.69|63.51|62.71|63.52|62.72|63.49|62.69|9
1654153780000|2022-06-02 07:09:40|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1654153800000|2022-06-02 07:10:00|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|6
1654153810000|2022-06-02 07:10:10|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|8
1654153820000|2022-06-02 07:10:20|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1654153830000|2022-06-02 07:10:30|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1654153840000|2022-06-02 07:10:40|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|12
1654153850000|2022-06-02 07:10:50|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|5
1654153860000|2022-06-02 07:11:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1654153870000|2022-06-02 07:11:10|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1654153880000|2022-06-02 07:11:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654153890000|2022-06-02 07:11:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1654153900000|2022-06-02 07:11:40|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654153910000|2022-06-02 07:11:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654153920000|2022-06-02 07:12:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654153930000|2022-06-02 07:12:10|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1654153940000|2022-06-02 07:12:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|6
1654153950000|2022-06-02 07:12:30|63.5|62.7|63.48|62.68|63.51|62.71|63.46|62.66|12
1654153960000|2022-06-02 07:12:40|63.49|62.69|63.49|62.69|63.5|62.7|63.43|62.63|16
1654153970000|2022-06-02 07:12:50|63.43|62.63|63.45|62.65|63.48|62.68|63.43|62.63|13
1654153980000|2022-06-02 07:13:00|63.47|62.67|63.42|62.62|63.48|62.68|63.39|62.59|20
1654153990000|2022-06-02 07:13:10|63.41|62.61|63.41|62.61|63.42|62.62|63.39|62.59|7
1654154000000|2022-06-02 07:13:20|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|7
1654154010000|2022-06-02 07:13:30|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|6
1654154020000|2022-06-02 07:13:40|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654154030000|2022-06-02 07:13:50|63.41|62.61|63.43|62.63|63.43|62.63|63.4|62.6|8
1654154040000|2022-06-02 07:14:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654154050000|2022-06-02 07:14:10|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|9
1654154060000|2022-06-02 07:14:20|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|9
1654154070000|2022-06-02 07:14:30|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|7
1654154090000|2022-06-02 07:14:50|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|6
1654154100000|2022-06-02 07:15:00|63.42|62.62|63.69|62.89|63.7|62.9|63.42|62.62|28
1654154110000|2022-06-02 07:15:10|63.68|62.88|63.7|62.9|63.72|62.92|63.68|62.88|16
1654154120000|2022-06-02 07:15:20|63.71|62.91|63.68|62.88|63.72|62.92|63.68|62.88|7
1654154130000|2022-06-02 07:15:30|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|9
1654154140000|2022-06-02 07:15:40|63.72|62.92|63.73|62.93|63.74|62.94|63.71|62.91|16
1654154150000|2022-06-02 07:15:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|12
1654154160000|2022-06-02 07:16:00|63.72|62.92|63.73|62.93|63.74|62.94|63.71|62.91|9
1654154170000|2022-06-02 07:16:10|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|8
1654154180000|2022-06-02 07:16:20|63.74|62.94|63.76|62.96|63.77|62.97|63.74|62.94|23
1654154190000|2022-06-02 07:16:30|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|7
1654154200000|2022-06-02 07:16:40|63.76|62.96|63.73|62.93|63.76|62.96|63.72|62.92|12
1654154210000|2022-06-02 07:16:50|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|9
1654154220000|2022-06-02 07:17:00|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|11
1654154230000|2022-06-02 07:17:10|63.71|62.91|63.66|62.86|63.73|62.93|63.66|62.86|12
1654154240000|2022-06-02 07:17:20|63.63|62.83|63.66|62.86|63.67|62.87|63.6|62.8|23
1654154250000|2022-06-02 07:17:30|63.67|62.87|63.64|62.84|63.67|62.87|63.59|62.79|21
1654154260000|2022-06-02 07:17:40|63.65|62.85|63.6|62.8|63.66|62.86|63.59|62.79|7
1654154270000|2022-06-02 07:17:50|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|7
1654154280000|2022-06-02 07:18:00|63.58|62.78|63.53|62.73|63.59|62.79|63.53|62.73|12
1654154290000|2022-06-02 07:18:10|63.56|62.76|63.53|62.73|63.56|62.76|63.52|62.72|13
1654154300000|2022-06-02 07:18:20|63.55|62.75|63.54|62.74|63.56|62.76|63.5|62.7|18
1654154310000|2022-06-02 07:18:30|63.55|62.75|63.45|62.65|63.55|62.75|63.45|62.65|18
1654154320000|2022-06-02 07:18:40|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|14
1654154330000|2022-06-02 07:18:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|10
1654154340000|2022-06-02 07:19:00|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|13
1654154350000|2022-06-02 07:19:10|63.45|62.65|63.46|62.66|63.47|62.67|63.45|62.65|6
1654154360000|2022-06-02 07:19:20|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|7
1654154370000|2022-06-02 07:19:30|63.44|62.64|63.42|62.62|63.45|62.65|63.42|62.62|11
1654154380000|2022-06-02 07:19:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1654154390000|2022-06-02 07:19:50|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|12
1654154400000|2022-06-02 07:20:00|63.43|62.63|63.44|62.64|63.45|62.65|63.42|62.62|9
1654154410000|2022-06-02 07:20:10|63.45|62.65|63.46|62.66|63.46|62.66|63.44|62.64|4
1654154420000|2022-06-02 07:20:20|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|12
1654154430000|2022-06-02 07:20:30|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|7
1654154440000|2022-06-02 07:20:40|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1654154450000|2022-06-02 07:20:50|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|7
1654154460000|2022-06-02 07:21:00|63.45|62.65|63.44|62.64|63.46|62.66|63.43|62.63|8
1654154470000|2022-06-02 07:21:10|63.45|62.65|63.44|62.64|63.46|62.66|63.43|62.63|14
1654154480000|2022-06-02 07:21:20|63.43|62.63|63.44|62.64|63.45|62.65|63.42|62.62|18
1654154490000|2022-06-02 07:21:30|63.43|62.63|63.45|62.65|63.45|62.65|63.43|62.63|8
1654154500000|2022-06-02 07:21:40|63.46|62.66|63.5|62.7|63.51|62.71|63.46|62.66|13
1654154510000|2022-06-02 07:21:50|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|5
1654154520000|2022-06-02 07:22:00|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1654154530000|2022-06-02 07:22:10|63.5|62.7|63.54|62.74|63.54|62.74|63.5|62.7|11
1654154540000|2022-06-02 07:22:20|63.53|62.73|63.5|62.7|63.53|62.73|63.49|62.69|6
1654154550000|2022-06-02 07:22:30|63.51|62.71|63.59|62.79|63.59|62.79|63.51|62.71|13
1654154560000|2022-06-02 07:22:40|63.6|62.8|63.54|62.74|63.6|62.8|63.53|62.73|6
1654154570000|2022-06-02 07:22:50|63.53|62.73|63.54|62.74|63.54|62.74|63.52|62.72|8
1654154580000|2022-06-02 07:23:00|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|11
1654154590000|2022-06-02 07:23:10|63.54|62.74|63.6|62.8|63.6|62.8|63.53|62.73|12
1654154600000|2022-06-02 07:23:20|63.59|62.79|63.6|62.8|63.61|62.81|63.59|62.79|7
1654154610000|2022-06-02 07:23:30|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|7
1654154620000|2022-06-02 07:23:40|63.62|62.82|63.6|62.8|63.64|62.84|63.6|62.8|13
1654154630000|2022-06-02 07:23:50|63.59|62.79|63.63|62.83|63.63|62.83|63.58|62.78|12
1654154640000|2022-06-02 07:24:00|63.62|62.82|63.64|62.84|63.65|62.85|63.62|62.82|10
1654154650000|2022-06-02 07:24:10|63.65|62.85|63.7|62.9|63.71|62.91|63.65|62.85|10
1654154660000|2022-06-02 07:24:20|63.71|62.91|63.66|62.86|63.71|62.91|63.64|62.84|12
1654154670000|2022-06-02 07:24:30|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|4
1654154680000|2022-06-02 07:24:40|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|14
1654154690000|2022-06-02 07:24:50|63.7|62.9|63.66|62.86|63.7|62.9|63.63|62.83|20
1654154700000|2022-06-02 07:25:00|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|9
1654154710000|2022-06-02 07:25:10|63.65|62.85|63.68|62.88|63.69|62.89|63.63|62.83|12
1654154720000|2022-06-02 07:25:20|63.69|62.89|63.69|62.89|63.7|62.9|63.66|62.86|10
1654154730000|2022-06-02 07:25:30|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|13
1654154740000|2022-06-02 07:25:40|63.69|62.89|63.72|62.92|63.72|62.92|63.69|62.89|10
1654154750000|2022-06-02 07:25:50|63.73|62.93|63.73|62.93|63.75|62.95|63.72|62.92|12
1654154760000|2022-06-02 07:26:00|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|7
1654154770000|2022-06-02 07:26:10|63.75|62.95|63.81|63.01|63.82|63.02|63.75|62.95|16
1654154780000|2022-06-02 07:26:20|63.82|63.02|63.86|63.06|63.89|63.09|63.81|63.01|18
1654154790000|2022-06-02 07:26:30|63.85|63.05|63.85|63.05|63.86|63.06|63.84|63.04|8
1654154800000|2022-06-02 07:26:40|63.86|63.06|63.84|63.04|63.86|63.06|63.84|63.04|12
1654154810000|2022-06-02 07:26:50|63.86|63.06|63.86|63.06|63.86|63.06|63.83|63.03|16
1654154820000|2022-06-02 07:27:00|63.84|63.04|63.83|63.03|63.84|63.04|63.81|63.01|15
1654154830000|2022-06-02 07:27:10|63.84|63.04|63.79|62.99|63.84|63.04|63.78|62.98|14
1654154840000|2022-06-02 07:27:20|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|14
1654154850000|2022-06-02 07:27:30|63.79|62.99|63.81|63.01|63.81|63.01|63.77|62.97|8
1654154860000|2022-06-02 07:27:40|63.8|63|63.78|62.98|63.8|63|63.76|62.96|13
1654154870000|2022-06-02 07:27:50|63.77|62.97|63.74|62.94|63.78|62.98|63.73|62.93|8
1654154880000|2022-06-02 07:28:00|63.73|62.93|63.74|62.94|63.75|62.95|63.72|62.92|12
1654154890000|2022-06-02 07:28:10|63.75|62.95|63.74|62.94|63.75|62.95|63.73|62.93|12
1654154900000|2022-06-02 07:28:20|63.73|62.93|63.82|63.02|63.84|63.04|63.72|62.92|28
1654154910000|2022-06-02 07:28:30|63.8|63|63.83|63.03|63.83|63.03|63.79|62.99|15
1654154920000|2022-06-02 07:28:40|63.82|63.02|63.82|63.02|63.82|63.02|63.79|62.99|6
1654154930000|2022-06-02 07:28:50|63.83|63.03|63.82|63.02|63.83|63.03|63.81|63.01|6
1654154940000|2022-06-02 07:29:00|63.81|63.01|63.82|63.02|63.83|63.03|63.79|62.99|13
1654154950000|2022-06-02 07:29:10|63.83|63.03|63.84|63.04|63.84|63.04|63.82|63.02|6
1654154960000|2022-06-02 07:29:20|63.83|63.03|63.84|63.04|63.87|63.07|63.83|63.03|14
1654154970000|2022-06-02 07:29:30|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1654154980000|2022-06-02 07:29:40|63.82|63.02|63.83|63.03|63.85|63.05|63.82|63.02|6
1654154990000|2022-06-02 07:29:50|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|7
1654155000000|2022-06-02 07:30:00|63.81|63.01|63.79|62.99|63.82|63.02|63.79|62.99|10
1654155010000|2022-06-02 07:30:10|63.78|62.98|63.82|63.02|63.83|63.03|63.78|62.98|11
1654155020000|2022-06-02 07:30:20|63.83|63.03|63.82|63.02|63.83|63.03|63.79|62.99|17
1654155030000|2022-06-02 07:30:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|6
1654155040000|2022-06-02 07:30:40|63.81|63.01|63.82|63.02|63.83|63.03|63.81|63.01|4
1654155050000|2022-06-02 07:30:50|63.83|63.03|63.85|63.05|63.86|63.06|63.82|63.02|10
1654155060000|2022-06-02 07:31:00|63.84|63.04|63.84|63.04|63.86|63.06|63.82|63.02|18
1654155070000|2022-06-02 07:31:10|63.83|63.03|63.83|63.03|63.84|63.04|63.81|63.01|10
1654155080000|2022-06-02 07:31:20|63.81|63.01|63.83|63.03|63.84|63.04|63.81|63.01|5
1654155090000|2022-06-02 07:31:30|63.84|63.04|63.83|63.03|63.84|63.04|63.82|63.02|6
1654155100000|2022-06-02 07:31:40|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|3
1654155110000|2022-06-02 07:31:50|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|5
1654155120000|2022-06-02 07:32:00|63.84|63.04|63.82|63.02|63.85|63.05|63.82|63.02|12
1654155130000|2022-06-02 07:32:10|63.83|63.03|63.75|62.95|63.83|63.03|63.74|62.94|16
1654155140000|2022-06-02 07:32:20|63.74|62.94|63.73|62.93|63.75|62.95|63.72|62.92|7
1654155150000|2022-06-02 07:32:30|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|6
1654155160000|2022-06-02 07:32:40|63.72|62.92|63.7|62.9|63.72|62.92|63.69|62.89|17
1654155170000|2022-06-02 07:32:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|10
1654155180000|2022-06-02 07:33:00|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|8
1654155190000|2022-06-02 07:33:10|63.71|62.91|63.73|62.93|63.74|62.94|63.7|62.9|10
1654155200000|2022-06-02 07:33:20|63.74|62.94|63.7|62.9|63.74|62.94|63.7|62.9|10
1654155210000|2022-06-02 07:33:30|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1654155220000|2022-06-02 07:33:40|63.7|62.9|63.71|62.91|63.71|62.91|63.69|62.89|9
1654155230000|2022-06-02 07:33:50|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|12
1654155240000|2022-06-02 07:34:00|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|6
1654155250000|2022-06-02 07:34:10|63.68|62.88|63.7|62.9|63.7|62.9|63.68|62.88|7
1654155260000|2022-06-02 07:34:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1654155270000|2022-06-02 07:34:30|63.68|62.88|63.74|62.94|63.75|62.95|63.68|62.88|14
1654155280000|2022-06-02 07:34:40|63.75|62.95|63.74|62.94|63.75|62.95|63.73|62.93|12
1654155290000|2022-06-02 07:34:50|63.75|62.95|63.72|62.92|63.75|62.95|63.71|62.91|13
1654155300000|2022-06-02 07:35:00|63.73|62.93|63.68|62.88|63.74|62.94|63.67|62.87|17
1654155310000|2022-06-02 07:35:10|63.69|62.89|63.73|62.93|63.73|62.93|63.67|62.87|11
1654155320000|2022-06-02 07:35:20|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|8
1654155330000|2022-06-02 07:35:30|63.72|62.92|63.71|62.91|63.74|62.94|63.71|62.91|9
1654155340000|2022-06-02 07:35:40|63.72|62.92|63.71|62.91|63.73|62.93|63.7|62.9|9
1654155350000|2022-06-02 07:35:50|63.72|62.92|63.69|62.89|63.72|62.92|63.64|62.84|21
1654155360000|2022-06-02 07:36:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|5
1654155370000|2022-06-02 07:36:10|63.71|62.91|63.71|62.91|63.73|62.93|63.7|62.9|5
1654155380000|2022-06-02 07:36:20|63.72|62.92|63.73|62.93|63.74|62.94|63.71|62.91|12
1654155390000|2022-06-02 07:36:30|63.72|62.92|63.71|62.91|63.74|62.94|63.71|62.91|16
1654155400000|2022-06-02 07:36:40|63.72|62.92|63.74|62.94|63.74|62.94|63.71|62.91|15
1654155410000|2022-06-02 07:36:50|63.73|62.93|63.72|62.92|63.74|62.94|63.72|62.92|9
1654155420000|2022-06-02 07:37:00|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|4
1654155430000|2022-06-02 07:37:10|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|8
1654155440000|2022-06-02 07:37:20|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|7
1654155450000|2022-06-02 07:37:30|63.74|62.94|63.79|62.99|63.79|62.99|63.74|62.94|10
1654155460000|2022-06-02 07:37:40|63.8|63|63.73|62.93|63.82|63.02|63.73|62.93|15
1654155470000|2022-06-02 07:37:50|63.72|62.92|63.75|62.95|63.75|62.95|63.72|62.92|13
1654155480000|2022-06-02 07:38:00|63.76|62.96|63.75|62.95|63.76|62.96|63.74|62.94|8
1654155490000|2022-06-02 07:38:10|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|6
1654155500000|2022-06-02 07:38:20|63.76|62.96|63.81|63.01|63.82|63.02|63.75|62.95|17
1654155510000|2022-06-02 07:38:30|63.82|63.02|63.84|63.04|63.84|63.04|63.81|63.01|13
1654155520000|2022-06-02 07:38:40|63.85|63.05|63.81|63.01|63.85|63.05|63.81|63.01|13
1654155530000|2022-06-02 07:38:50|63.82|63.02|63.81|63.01|63.83|63.03|63.81|63.01|4
1654155540000|2022-06-02 07:39:00|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|14
1654155560000|2022-06-02 07:39:20|63.82|63.02|63.83|63.03|63.84|63.04|63.82|63.02|10
1654155570000|2022-06-02 07:39:30|63.84|63.04|63.88|63.08|63.88|63.08|63.83|63.03|7
1654155580000|2022-06-02 07:39:40|63.89|63.09|63.85|63.05|63.89|63.09|63.84|63.04|15
1654155590000|2022-06-02 07:39:50|63.86|63.06|63.84|63.04|63.86|63.06|63.84|63.04|5
1654155600000|2022-06-02 07:40:00|63.85|63.05|63.82|63.02|63.85|63.05|63.81|63.01|8
1654155610000|2022-06-02 07:40:10|63.81|63.01|63.81|63.01|63.83|63.03|63.81|63.01|5
1654155620000|2022-06-02 07:40:20|63.8|63|63.82|63.02|63.83|63.03|63.8|63|6
1654155630000|2022-06-02 07:40:30|63.83|63.03|63.83|63.03|63.84|63.04|63.82|63.02|12
1654155640000|2022-06-02 07:40:40|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|9
1654155650000|2022-06-02 07:40:50|63.83|63.03|63.81|63.01|63.83|63.03|63.81|63.01|13
1654155660000|2022-06-02 07:41:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1654155670000|2022-06-02 07:41:10|63.83|63.03|63.82|63.02|63.84|63.04|63.82|63.02|7
1654155680000|2022-06-02 07:41:20|63.83|63.03|63.84|63.04|63.86|63.06|63.83|63.03|12
1654155690000|2022-06-02 07:41:30|63.85|63.05|63.85|63.05|63.85|63.05|63.84|63.04|7
1654155700000|2022-06-02 07:41:40|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|9
1654155710000|2022-06-02 07:41:50|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|8
1654155720000|2022-06-02 07:42:00|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|11
1654155730000|2022-06-02 07:42:10|63.81|63.01|63.78|62.98|63.82|63.02|63.78|62.98|10
1654155740000|2022-06-02 07:42:20|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1654155750000|2022-06-02 07:42:30|63.77|62.97|63.79|62.99|63.8|63|63.77|62.97|14
1654155760000|2022-06-02 07:42:40|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1654155770000|2022-06-02 07:42:50|63.78|62.98|63.79|62.99|63.8|63|63.78|62.98|10
1654155780000|2022-06-02 07:43:00|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|7
1654155790000|2022-06-02 07:43:10|63.79|62.99|63.78|62.98|63.79|62.99|63.77|62.97|15
1654155800000|2022-06-02 07:43:20|63.77|62.97|63.75|62.95|63.77|62.97|63.74|62.94|8
1654155810000|2022-06-02 07:43:30|63.76|62.96|63.79|62.99|63.8|63|63.75|62.95|7
1654155820000|2022-06-02 07:43:40|63.78|62.98|63.78|62.98|63.8|63|63.78|62.98|11
1654155830000|2022-06-02 07:43:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1654155840000|2022-06-02 07:44:00|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|7
1654155850000|2022-06-02 07:44:10|63.8|63|63.79|62.99|63.8|63|63.78|62.98|5
1654155860000|2022-06-02 07:44:20|63.78|62.98|63.79|62.99|63.8|63|63.78|62.98|8
1654155880000|2022-06-02 07:44:40|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1654155890000|2022-06-02 07:44:50|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1654155900000|2022-06-02 07:45:00|63.78|62.98|63.72|62.92|63.78|62.98|63.72|62.92|14
1654155910000|2022-06-02 07:45:10|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|7
1654155920000|2022-06-02 07:45:20|63.73|62.93|63.72|62.92|63.73|62.93|63.7|62.9|9
1654155930000|2022-06-02 07:45:30|63.7|62.9|63.72|62.92|63.73|62.93|63.7|62.9|15
1654155940000|2022-06-02 07:45:40|63.73|62.93|63.72|62.92|63.73|62.93|63.67|62.87|9
1654155950000|2022-06-02 07:45:50|63.73|62.93|63.74|62.94|63.74|62.94|63.7|62.9|10
1654155960000|2022-06-02 07:46:00|63.73|62.93|63.72|62.92|63.74|62.94|63.72|62.92|7
1654155970000|2022-06-02 07:46:10|63.69|62.89|63.72|62.92|63.73|62.93|63.69|62.89|11
1654155980000|2022-06-02 07:46:20|63.73|62.93|63.74|62.94|63.74|62.94|63.71|62.91|14
1654155990000|2022-06-02 07:46:30|63.73|62.93|63.73|62.93|63.74|62.94|63.71|62.91|9
1654156000000|2022-06-02 07:46:40|63.74|62.94|63.75|62.95|63.75|62.95|63.72|62.92|10
1654156010000|2022-06-02 07:46:50|63.76|62.96|63.76|62.96|63.76|62.96|63.76|62.96|1
1654156020000|2022-06-02 07:47:00|63.77|62.97|63.77|62.97|63.8|63|63.77|62.97|6
1654156030000|2022-06-02 07:47:10|63.76|62.96|63.74|62.94|63.77|62.97|63.73|62.93|9
1654156040000|2022-06-02 07:47:20|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|7
1654156050000|2022-06-02 07:47:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|9
1654156060000|2022-06-02 07:47:40|63.73|62.93|63.84|63.04|63.84|63.04|63.73|62.93|13
1654156070000|2022-06-02 07:47:50|63.85|63.05|63.82|63.02|63.85|63.05|63.82|63.02|5
1654156080000|2022-06-02 07:48:00|63.84|63.04|63.83|63.03|63.85|63.05|63.82|63.02|16
1654156090000|2022-06-02 07:48:10|63.84|63.04|63.81|63.01|63.84|63.04|63.8|63|10
1654156100000|2022-06-02 07:48:20|63.82|63.02|63.76|62.96|63.83|63.03|63.76|62.96|9
1654156110000|2022-06-02 07:48:30|63.75|62.95|63.73|62.93|63.75|62.95|63.72|62.92|13
1654156120000|2022-06-02 07:48:40|63.72|62.92|63.7|62.9|63.73|62.93|63.7|62.9|19
1654156130000|2022-06-02 07:48:50|63.71|62.91|63.67|62.87|63.71|62.91|63.65|62.85|15
1654156140000|2022-06-02 07:49:00|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|11
1654156150000|2022-06-02 07:49:10|63.69|62.89|63.66|62.86|63.69|62.89|63.66|62.86|10
1654156160000|2022-06-02 07:49:20|63.65|62.85|63.61|62.81|63.65|62.85|63.61|62.81|8
1654156170000|2022-06-02 07:49:30|63.62|62.82|63.63|62.83|63.63|62.83|63.61|62.81|7
1654156180000|2022-06-02 07:49:40|63.62|62.82|63.62|62.82|63.64|62.84|63.62|62.82|7
1654156190000|2022-06-02 07:49:50|63.64|62.84|63.65|62.85|63.65|62.85|63.63|62.83|4
1654156200000|2022-06-02 07:50:00|63.66|62.86|63.67|62.87|63.68|62.88|63.66|62.86|6
1654156210000|2022-06-02 07:50:10|63.66|62.86|63.67|62.87|63.68|62.88|63.66|62.86|8
1654156220000|2022-06-02 07:50:20|63.68|62.88|63.69|62.89|63.7|62.9|63.68|62.88|15
1654156230000|2022-06-02 07:50:30|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|13
1654156240000|2022-06-02 07:50:40|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|4
1654156250000|2022-06-02 07:50:50|63.69|62.89|63.68|62.88|63.7|62.9|63.68|62.88|10
1654156260000|2022-06-02 07:51:00|63.7|62.9|63.68|62.88|63.7|62.9|63.68|62.88|7
1654156270000|2022-06-02 07:51:10|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|5
1654156280000|2022-06-02 07:51:20|63.7|62.9|63.69|62.89|63.7|62.9|63.67|62.87|10
1654156290000|2022-06-02 07:51:30|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|2
1654156300000|2022-06-02 07:51:40|63.7|62.9|63.68|62.88|63.7|62.9|63.67|62.87|8
1654156310000|2022-06-02 07:51:50|63.67|62.87|63.7|62.9|63.71|62.91|63.67|62.87|9
1654156320000|2022-06-02 07:52:00|63.71|62.91|63.68|62.88|63.71|62.91|63.67|62.87|9
1654156330000|2022-06-02 07:52:10|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|12
1654156340000|2022-06-02 07:52:20|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|8
1654156350000|2022-06-02 07:52:30|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|7
1654156360000|2022-06-02 07:52:40|63.69|62.89|63.71|62.91|63.71|62.91|63.68|62.88|4
1654156370000|2022-06-02 07:52:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|8
1654156380000|2022-06-02 07:53:00|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|3
1654156390000|2022-06-02 07:53:10|63.73|62.93|63.73|62.93|63.73|62.93|63.71|62.91|5
1654156400000|2022-06-02 07:53:20|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|3
1654156410000|2022-06-02 07:53:30|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|5
1654156420000|2022-06-02 07:53:40|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|8
1654156430000|2022-06-02 07:53:50|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|4
1654156440000|2022-06-02 07:54:00|63.72|62.92|63.72|62.92|63.72|62.92|63.7|62.9|7
1654156450000|2022-06-02 07:54:10|63.73|62.93|63.73|62.93|63.73|62.93|63.71|62.91|11
1654156460000|2022-06-02 07:54:20|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1654156470000|2022-06-02 07:54:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1654156480000|2022-06-02 07:54:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|11
1654156490000|2022-06-02 07:54:50|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|2
1654156500000|2022-06-02 07:55:00|63.74|62.94|63.78|62.98|63.8|63|63.74|62.94|13
1654156510000|2022-06-02 07:55:10|63.77|62.97|63.77|62.97|63.79|62.99|63.76|62.96|16
1654156520000|2022-06-02 07:55:20|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|11
1654156530000|2022-06-02 07:55:30|63.77|62.97|63.75|62.95|63.78|62.98|63.75|62.95|9
1654156540000|2022-06-02 07:55:40|63.71|62.91|63.74|62.94|63.75|62.95|63.71|62.91|12
1654156550000|2022-06-02 07:55:50|63.75|62.95|63.72|62.92|63.75|62.95|63.72|62.92|12
1654156560000|2022-06-02 07:56:00|63.73|62.93|63.75|62.95|63.76|62.96|63.72|62.92|8
1654156570000|2022-06-02 07:56:10|63.72|62.92|63.76|62.96|63.76|62.96|63.72|62.92|3
1654156580000|2022-06-02 07:56:20|63.75|62.95|63.72|62.92|63.77|62.97|63.72|62.92|14
1654156590000|2022-06-02 07:56:30|63.73|62.93|63.72|62.92|63.76|62.96|63.68|62.88|24
1654156600000|2022-06-02 07:56:40|63.71|62.91|63.71|62.91|63.72|62.92|63.69|62.89|15
1654156610000|2022-06-02 07:56:50|63.72|62.92|63.71|62.91|63.72|62.92|63.68|62.88|7
1654156620000|2022-06-02 07:57:00|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|8
1654156630000|2022-06-02 07:57:10|63.7|62.9|63.73|62.93|63.74|62.94|63.68|62.88|14
1654156640000|2022-06-02 07:57:20|63.72|62.92|63.69|62.89|63.74|62.94|63.68|62.88|11
1654156650000|2022-06-02 07:57:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|6
1654156660000|2022-06-02 07:57:40|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|9
1654156670000|2022-06-02 07:57:50|63.67|62.87|63.68|62.88|63.7|62.9|63.67|62.87|9
1654156680000|2022-06-02 07:58:00|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|3
1654156690000|2022-06-02 07:58:10|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|15
1654156700000|2022-06-02 07:58:20|63.71|62.91|63.7|62.9|63.71|62.91|63.67|62.87|11
1654156710000|2022-06-02 07:58:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1654156720000|2022-06-02 07:58:40|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|3
1654156730000|2022-06-02 07:58:50|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|6
1654156740000|2022-06-02 07:59:00|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|6
1654156750000|2022-06-02 07:59:10|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|6
1654156760000|2022-06-02 07:59:20|63.67|62.87|63.71|62.91|63.71|62.91|63.67|62.87|9
1654156770000|2022-06-02 07:59:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|8
1654156780000|2022-06-02 07:59:40|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|8
1654156790000|2022-06-02 07:59:50|63.73|62.93|63.72|62.92|63.74|62.94|63.72|62.92|4
1654156800000|2022-06-02 08:00:00|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|8
1654156810000|2022-06-02 08:00:10|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|8
1654156820000|2022-06-02 08:00:20|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|16
1654156830000|2022-06-02 08:00:30|63.71|62.91|63.57|62.77|63.72|62.92|63.57|62.77|24
1654156840000|2022-06-02 08:00:40|63.56|62.76|63.53|62.73|63.59|62.79|63.53|62.73|15
1654156850000|2022-06-02 08:00:50|63.52|62.72|63.5|62.7|63.54|62.74|63.5|62.7|19
1654156860000|2022-06-02 08:01:00|63.48|62.68|63.45|62.65|63.49|62.69|63.44|62.64|8
1654156870000|2022-06-02 08:01:10|63.46|62.66|63.51|62.71|63.51|62.71|63.46|62.66|5
1654156880000|2022-06-02 08:01:20|63.52|62.72|63.5|62.7|63.52|62.72|63.5|62.7|3
1654156890000|2022-06-02 08:01:30|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|4
1654156900000|2022-06-02 08:01:40|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|6
1654156910000|2022-06-02 08:01:50|63.51|62.71|63.52|62.72|63.52|62.72|63.5|62.7|6
1654156920000|2022-06-02 08:02:00|63.53|62.73|63.54|62.74|63.54|62.74|63.52|62.72|10
1654156930000|2022-06-02 08:02:10|63.53|62.73|63.61|62.81|63.61|62.81|63.53|62.73|13
1654156940000|2022-06-02 08:02:20|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1654156950000|2022-06-02 08:02:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|18
1654156960000|2022-06-02 08:02:40|63.6|62.8|63.62|62.82|63.63|62.83|63.6|62.8|10
1654156970000|2022-06-02 08:02:50|63.63|62.83|63.59|62.79|63.63|62.83|63.59|62.79|6
1654156980000|2022-06-02 08:03:00|63.58|62.78|63.62|62.82|63.62|62.82|63.57|62.77|13
1654156990000|2022-06-02 08:03:10|63.61|62.81|63.61|62.81|63.62|62.82|63.59|62.79|12
1654157000000|2022-06-02 08:03:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|8
1654157010000|2022-06-02 08:03:30|63.6|62.8|63.6|62.8|63.61|62.81|63.56|62.76|13
1654157020000|2022-06-02 08:03:40|63.57|62.77|63.58|62.78|63.6|62.8|63.57|62.77|10
1654157030000|2022-06-02 08:03:50|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|5
1654157040000|2022-06-02 08:04:00|63.64|62.84|63.64|62.84|63.66|62.86|63.64|62.84|7
1654157050000|2022-06-02 08:04:10|63.62|62.82|63.63|62.83|63.65|62.85|63.6|62.8|11
1654157060000|2022-06-02 08:04:20|63.62|62.82|63.6|62.8|63.62|62.82|63.6|62.8|9
1654157080000|2022-06-02 08:04:40|63.59|62.79|63.56|62.76|63.59|62.79|63.53|62.73|10
1654157090000|2022-06-02 08:04:50|63.55|62.75|63.54|62.74|63.55|62.75|63.53|62.73|10
1654157100000|2022-06-02 08:05:00|63.55|62.75|63.59|62.79|63.59|62.79|63.54|62.74|13
1654157110000|2022-06-02 08:05:10|63.6|62.8|63.55|62.75|63.6|62.8|63.53|62.73|18
1654157120000|2022-06-02 08:05:20|63.53|62.73|63.55|62.75|63.55|62.75|63.52|62.72|6
1654157130000|2022-06-02 08:05:30|63.53|62.73|63.55|62.75|63.55|62.75|63.52|62.72|10
1654157140000|2022-06-02 08:05:40|63.52|62.72|63.55|62.75|63.55|62.75|63.51|62.71|21
1654157150000|2022-06-02 08:05:50|63.53|62.73|63.56|62.76|63.56|62.76|63.53|62.73|15
1654157160000|2022-06-02 08:06:00|63.55|62.75|63.59|62.79|63.6|62.8|63.53|62.73|16
1654157170000|2022-06-02 08:06:10|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|11
1654157180000|2022-06-02 08:06:20|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|6
1654157190000|2022-06-02 08:06:30|63.61|62.81|63.6|62.8|63.62|62.82|63.59|62.79|12
1654157200000|2022-06-02 08:06:40|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1654157210000|2022-06-02 08:06:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|10
1654157220000|2022-06-02 08:07:00|63.6|62.8|63.61|62.81|63.61|62.81|63.58|62.78|11
1654157230000|2022-06-02 08:07:10|63.62|62.82|63.64|62.84|63.65|62.85|63.62|62.82|11
1654157240000|2022-06-02 08:07:20|63.65|62.85|63.65|62.85|63.66|62.86|63.64|62.84|5
1654157250000|2022-06-02 08:07:30|63.66|62.86|63.68|62.88|63.72|62.92|63.63|62.83|15
1654157260000|2022-06-02 08:07:40|63.72|62.92|63.68|62.88|63.72|62.92|63.68|62.88|11
1654157270000|2022-06-02 08:07:50|63.69|62.89|63.68|62.88|63.71|62.91|63.68|62.88|8
1654157280000|2022-06-02 08:08:00|63.69|62.89|63.7|62.9|63.71|62.91|63.68|62.88|10
1654157290000|2022-06-02 08:08:10|63.71|62.91|63.7|62.9|63.72|62.92|63.7|62.9|5
1654157300000|2022-06-02 08:08:20|63.71|62.91|63.69|62.89|63.71|62.91|63.68|62.88|11
1654157310000|2022-06-02 08:08:30|63.68|62.88|63.7|62.9|63.7|62.9|63.66|62.86|10
1654157320000|2022-06-02 08:08:40|63.69|62.89|63.69|62.89|63.71|62.91|63.69|62.89|11
1654157330000|2022-06-02 08:08:50|63.7|62.9|63.73|62.93|63.73|62.93|63.69|62.89|6
1654157340000|2022-06-02 08:09:00|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1654157350000|2022-06-02 08:09:10|63.73|62.93|63.73|62.93|63.76|62.96|63.72|62.92|12
1654157360000|2022-06-02 08:09:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1654157370000|2022-06-02 08:09:30|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|6
1654157380000|2022-06-02 08:09:40|63.74|62.94|63.73|62.93|63.74|62.94|63.71|62.91|13
1654157390000|2022-06-02 08:09:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1654157400000|2022-06-02 08:10:00|63.74|62.94|63.71|62.91|63.74|62.94|63.71|62.91|6
1654157410000|2022-06-02 08:10:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|6
1654157420000|2022-06-02 08:10:20|63.7|62.9|63.7|62.9|63.7|62.9|63.68|62.88|11
1654157430000|2022-06-02 08:10:30|63.69|62.89|63.73|62.93|63.73|62.93|63.69|62.89|11
1654157440000|2022-06-02 08:10:40|63.74|62.94|63.79|62.99|63.79|62.99|63.73|62.93|14
1654157450000|2022-06-02 08:10:50|63.8|63|63.75|62.95|63.8|63|63.72|62.92|19
1654157460000|2022-06-02 08:11:00|63.74|62.94|63.74|62.94|63.76|62.96|63.73|62.93|13
1654157470000|2022-06-02 08:11:10|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|6
1654157480000|2022-06-02 08:11:20|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|7
1654157490000|2022-06-02 08:11:30|63.74|62.94|63.75|62.95|63.76|62.96|63.74|62.94|6
1654157500000|2022-06-02 08:11:40|63.76|62.96|63.76|62.96|63.76|62.96|63.73|62.93|17
1654157510000|2022-06-02 08:11:50|63.75|62.95|63.78|62.98|63.79|62.99|63.75|62.95|8
1654157520000|2022-06-02 08:12:00|63.79|62.99|63.76|62.96|63.79|62.99|63.73|62.93|17
1654157530000|2022-06-02 08:12:10|63.75|62.95|63.78|62.98|63.78|62.98|63.73|62.93|17
1654157540000|2022-06-02 08:12:20|63.82|63.02|63.79|62.99|63.82|63.02|63.78|62.98|16
1654157550000|2022-06-02 08:12:30|63.8|63|63.8|63|63.8|63|63.78|62.98|7
1654157560000|2022-06-02 08:12:40|63.79|62.99|63.8|63|63.81|63.01|63.79|62.99|16
1654157570000|2022-06-02 08:12:50|63.79|62.99|63.8|63|63.81|63.01|63.78|62.98|7
1654157580000|2022-06-02 08:13:00|63.79|62.99|63.74|62.94|63.8|63|63.74|62.94|14
1654157590000|2022-06-02 08:13:10|63.73|62.93|63.74|62.94|63.75|62.95|63.73|62.93|7
1654157600000|2022-06-02 08:13:20|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|8
1654157610000|2022-06-02 08:13:30|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|13
1654157620000|2022-06-02 08:13:40|63.74|62.94|63.77|62.97|63.8|63|63.74|62.94|16
1654157630000|2022-06-02 08:13:50|63.79|62.99|63.74|62.94|63.8|63|63.74|62.94|9
1654157640000|2022-06-02 08:14:00|63.72|62.92|63.73|62.93|63.75|62.95|63.72|62.92|6
1654157650000|2022-06-02 08:14:10|63.74|62.94|63.69|62.89|63.74|62.94|63.67|62.87|12
1654157660000|2022-06-02 08:14:20|63.7|62.9|63.7|62.9|63.7|62.9|63.66|62.86|17
1654157670000|2022-06-02 08:14:30|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|16
1654157680000|2022-06-02 08:14:40|63.7|62.9|63.7|62.9|63.7|62.9|63.68|62.88|5
1654157690000|2022-06-02 08:14:50|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|11
1654157700000|2022-06-02 08:15:00|63.68|62.88|63.71|62.91|63.72|62.92|63.68|62.88|17
1654157710000|2022-06-02 08:15:10|63.72|62.92|63.72|62.92|63.72|62.92|63.7|62.9|9
1654157720000|2022-06-02 08:15:20|63.71|62.91|63.65|62.85|63.71|62.91|63.62|62.82|20
1654157730000|2022-06-02 08:15:30|63.67|62.87|63.68|62.88|63.69|62.89|63.64|62.84|23
1654157740000|2022-06-02 08:15:40|63.69|62.89|63.68|62.88|63.69|62.89|63.65|62.85|15
1654157750000|2022-06-02 08:15:50|63.69|62.89|63.71|62.91|63.71|62.91|63.65|62.85|9
1654157760000|2022-06-02 08:16:00|63.7|62.9|63.71|62.91|63.71|62.91|63.68|62.88|22
1654157770000|2022-06-02 08:16:10|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|10
1654157780000|2022-06-02 08:16:20|63.71|62.91|63.62|62.82|63.71|62.91|63.61|62.81|14
1654157790000|2022-06-02 08:16:30|63.66|62.86|63.68|62.88|63.68|62.88|63.59|62.79|15
1654157800000|2022-06-02 08:16:40|63.66|62.86|63.69|62.89|63.69|62.89|63.6|62.8|19
1654157810000|2022-06-02 08:16:50|63.7|62.9|63.7|62.9|63.72|62.92|63.7|62.9|13
1654157820000|2022-06-02 08:17:00|63.67|62.87|63.66|62.86|63.71|62.91|63.63|62.83|21
1654157830000|2022-06-02 08:17:10|63.65|62.85|63.72|62.92|63.72|62.92|63.65|62.85|15
1654157840000|2022-06-02 08:17:20|63.71|62.91|63.74|62.94|63.74|62.94|63.68|62.88|20
1654157850000|2022-06-02 08:17:30|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|13
1654157860000|2022-06-02 08:17:40|63.73|62.93|63.74|62.94|63.76|62.96|63.73|62.93|14
1654157870000|2022-06-02 08:17:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|6
1654157880000|2022-06-02 08:18:00|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|7
1654157890000|2022-06-02 08:18:10|63.74|62.94|63.74|62.94|63.75|62.95|63.73|62.93|5
1654157900000|2022-06-02 08:18:20|63.73|62.93|63.79|62.99|63.79|62.99|63.73|62.93|16
1654157910000|2022-06-02 08:18:30|63.78|62.98|63.81|63.01|63.83|63.03|63.78|62.98|13
1654157920000|2022-06-02 08:18:40|63.82|63.02|63.83|63.03|63.84|63.04|63.8|63|18
1654157930000|2022-06-02 08:18:50|63.84|63.04|63.81|63.01|63.84|63.04|63.78|62.98|24
1654157940000|2022-06-02 08:19:00|63.82|63.02|63.82|63.02|63.84|63.04|63.77|62.97|19
1654157950000|2022-06-02 08:19:10|63.81|63.01|63.83|63.03|63.84|63.04|63.8|63|20
1654157960000|2022-06-02 08:19:20|63.81|63.01|63.84|63.04|63.84|63.04|63.81|63.01|11
1654157970000|2022-06-02 08:19:30|63.82|63.02|63.84|63.04|63.85|63.05|63.82|63.02|9
1654157980000|2022-06-02 08:19:40|63.83|63.03|63.83|63.03|63.84|63.04|63.81|63.01|10
1654157990000|2022-06-02 08:19:50|63.84|63.04|63.84|63.04|63.84|63.04|63.82|63.02|9
1654158000000|2022-06-02 08:20:00|63.83|63.03|63.82|63.02|63.84|63.04|63.82|63.02|12
1654158010000|2022-06-02 08:20:10|63.83|63.03|63.84|63.04|63.84|63.04|63.81|63.01|16
1654158020000|2022-06-02 08:20:20|63.82|63.02|63.84|63.04|63.85|63.05|63.82|63.02|8
1654158030000|2022-06-02 08:20:30|63.85|63.05|63.85|63.05|63.86|63.06|63.84|63.04|7
1654158040000|2022-06-02 08:20:40|63.86|63.06|63.86|63.06|63.86|63.06|63.83|63.03|16
1654158050000|2022-06-02 08:20:50|63.85|63.05|63.86|63.06|63.87|63.07|63.85|63.05|3
1654158060000|2022-06-02 08:21:00|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|15
1654158070000|2022-06-02 08:21:10|63.89|63.09|63.87|63.07|63.9|63.1|63.87|63.07|14
1654158080000|2022-06-02 08:21:20|63.88|63.08|63.88|63.08|63.89|63.09|63.83|63.03|15
1654158090000|2022-06-02 08:21:30|63.87|63.07|63.89|63.09|63.89|63.09|63.84|63.04|14
1654158100000|2022-06-02 08:21:40|63.88|63.08|63.88|63.08|63.89|63.09|63.87|63.07|9
1654158110000|2022-06-02 08:21:50|63.87|63.07|63.89|63.09|63.9|63.1|63.86|63.06|12
1654158120000|2022-06-02 08:22:00|63.93|63.13|63.9|63.1|63.96|63.16|63.89|63.09|13
1654158130000|2022-06-02 08:22:10|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|4
1654158140000|2022-06-02 08:22:20|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|2
1654158150000|2022-06-02 08:22:30|63.89|63.09|63.85|63.05|63.89|63.09|63.84|63.04|17
1654158160000|2022-06-02 08:22:40|63.84|63.04|63.85|63.05|63.86|63.06|63.83|63.03|12
1654158170000|2022-06-02 08:22:50|63.86|63.06|63.83|63.03|63.89|63.09|63.8|63|17
1654158180000|2022-06-02 08:23:00|63.8|63|63.85|63.05|63.85|63.05|63.8|63|16
1654158190000|2022-06-02 08:23:10|63.83|63.03|63.85|63.05|63.86|63.06|63.83|63.03|15
1654158200000|2022-06-02 08:23:20|63.84|63.04|63.86|63.06|63.87|63.07|63.84|63.04|11
1654158210000|2022-06-02 08:23:30|63.85|63.05|63.79|62.99|63.85|63.05|63.79|62.99|14
1654158220000|2022-06-02 08:23:40|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1654158230000|2022-06-02 08:23:50|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|4
1654158240000|2022-06-02 08:24:00|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|9
1654158250000|2022-06-02 08:24:10|63.75|62.95|63.74|62.94|63.75|62.95|63.73|62.93|6
1654158260000|2022-06-02 08:24:20|63.75|62.95|63.74|62.94|63.75|62.95|63.73|62.93|4
1654158270000|2022-06-02 08:24:30|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|7
1654158280000|2022-06-02 08:24:40|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|11
1654158290000|2022-06-02 08:24:50|63.75|62.95|63.74|62.94|63.75|62.95|63.73|62.93|4
1654158300000|2022-06-02 08:25:00|63.73|62.93|63.72|62.92|63.74|62.94|63.72|62.92|8
1654158310000|2022-06-02 08:25:10|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|14
1654158320000|2022-06-02 08:25:20|63.74|62.94|63.76|62.96|63.76|62.96|63.73|62.93|8
1654158330000|2022-06-02 08:25:30|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|5
1654158340000|2022-06-02 08:25:40|63.74|62.94|63.75|62.95|63.75|62.95|63.73|62.93|12
1654158350000|2022-06-02 08:25:50|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|14
1654158360000|2022-06-02 08:26:00|63.74|62.94|63.73|62.93|63.74|62.94|63.7|62.9|14
1654158370000|2022-06-02 08:26:10|63.72|62.92|63.72|62.92|63.74|62.94|63.71|62.91|6
1654158380000|2022-06-02 08:26:20|63.73|62.93|63.72|62.92|63.73|62.93|63.67|62.87|9
1654158390000|2022-06-02 08:26:30|63.73|62.93|63.72|62.92|63.73|62.93|63.68|62.88|4
1654158400000|2022-06-02 08:26:40|63.71|62.91|63.73|62.93|63.73|62.93|63.7|62.9|11
1654158410000|2022-06-02 08:26:50|63.72|62.92|63.73|62.93|63.73|62.93|63.69|62.89|16
1654158420000|2022-06-02 08:27:00|63.72|62.92|63.72|62.92|63.74|62.94|63.71|62.91|17
1654158430000|2022-06-02 08:27:10|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|6
1654158440000|2022-06-02 08:27:20|63.71|62.91|63.72|62.92|63.73|62.93|63.7|62.9|15
1654158450000|2022-06-02 08:27:30|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|16
1654158460000|2022-06-02 08:27:40|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654158470000|2022-06-02 08:27:50|63.73|62.93|63.71|62.91|63.73|62.93|63.71|62.91|3
1654158480000|2022-06-02 08:28:00|63.72|62.92|63.73|62.93|63.73|62.93|63.7|62.9|12
1654158490000|2022-06-02 08:28:10|63.72|62.92|63.7|62.9|63.73|62.93|63.7|62.9|13
1654158500000|2022-06-02 08:28:20|63.72|62.92|63.73|62.93|63.73|62.93|63.7|62.9|15
1654158510000|2022-06-02 08:28:30|63.72|62.92|63.72|62.92|63.73|62.93|63.69|62.89|9
1654158520000|2022-06-02 08:28:40|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|9
1654158530000|2022-06-02 08:28:50|63.71|62.91|63.72|62.92|63.73|62.93|63.7|62.9|8
1654158540000|2022-06-02 08:29:00|63.71|62.91|63.7|62.9|63.73|62.93|63.7|62.9|12
1654158550000|2022-06-02 08:29:10|63.71|62.91|63.74|62.94|63.75|62.95|63.71|62.91|16
1654158560000|2022-06-02 08:29:20|63.75|62.95|63.73|62.93|63.75|62.95|63.72|62.92|5
1654158570000|2022-06-02 08:29:30|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|7
1654158580000|2022-06-02 08:29:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654158590000|2022-06-02 08:29:50|63.73|62.93|63.71|62.91|63.73|62.93|63.7|62.9|7
1654158600000|2022-06-02 08:30:00|63.72|62.92|63.74|62.94|63.74|62.94|63.71|62.91|9
1654158610000|2022-06-02 08:30:10|63.75|62.95|63.76|62.96|63.77|62.97|63.74|62.94|10
1654158620000|2022-06-02 08:30:20|63.75|62.95|63.8|63|63.8|63|63.75|62.95|14
1654158630000|2022-06-02 08:30:30|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1654158640000|2022-06-02 08:30:40|63.79|62.99|63.78|62.98|63.8|63|63.77|62.97|6
1654158650000|2022-06-02 08:30:50|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|4
1654158660000|2022-06-02 08:31:00|63.77|62.97|63.79|62.99|63.79|62.99|63.77|62.97|5
1654158670000|2022-06-02 08:31:10|63.8|63|63.83|63.03|63.85|63.05|63.8|63|12
1654158680000|2022-06-02 08:31:20|63.84|63.04|63.86|63.06|63.88|63.08|63.83|63.03|11
1654158690000|2022-06-02 08:31:30|63.87|63.07|63.87|63.07|63.89|63.09|63.86|63.06|17
1654158700000|2022-06-02 08:31:40|63.88|63.08|63.88|63.08|63.88|63.08|63.87|63.07|7
1654158710000|2022-06-02 08:31:50|63.87|63.07|63.87|63.07|63.88|63.08|63.86|63.06|5
1654158720000|2022-06-02 08:32:00|63.88|63.08|63.91|63.11|63.91|63.11|63.87|63.07|9
1654158730000|2022-06-02 08:32:10|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|20
1654158740000|2022-06-02 08:32:20|63.88|63.08|63.88|63.08|63.88|63.08|63.86|63.06|7
1654158750000|2022-06-02 08:32:30|63.89|63.09|63.88|63.08|63.9|63.1|63.87|63.07|10
1654158760000|2022-06-02 08:32:40|63.86|63.06|63.88|63.08|63.89|63.09|63.86|63.06|11
1654158770000|2022-06-02 08:32:50|63.89|63.09|63.89|63.09|63.89|63.09|63.87|63.07|10
1654158780000|2022-06-02 08:33:00|63.88|63.08|63.94|63.14|63.95|63.15|63.88|63.08|16
1654158790000|2022-06-02 08:33:10|63.95|63.15|63.93|63.13|63.95|63.15|63.93|63.13|5
1654158800000|2022-06-02 08:33:20|63.92|63.12|63.9|63.1|63.93|63.13|63.89|63.09|14
1654158810000|2022-06-02 08:33:30|63.89|63.09|63.89|63.09|63.91|63.11|63.89|63.09|14
1654158820000|2022-06-02 08:33:40|63.88|63.08|63.84|63.04|63.89|63.09|63.84|63.04|19
1654158840000|2022-06-02 08:34:00|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|5
1654158850000|2022-06-02 08:34:10|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|6
1654158860000|2022-06-02 08:34:20|63.82|63.02|63.84|63.04|63.84|63.04|63.82|63.02|5
1654158870000|2022-06-02 08:34:30|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|7
1654158880000|2022-06-02 08:34:40|63.82|63.02|63.83|63.03|63.84|63.04|63.82|63.02|6
1654158890000|2022-06-02 08:34:50|63.82|63.02|63.8|63|63.82|63.02|63.8|63|3
1654158900000|2022-06-02 08:35:00|63.81|63.01|63.8|63|63.81|63.01|63.8|63|6
1654158910000|2022-06-02 08:35:10|63.79|62.99|63.79|62.99|63.79|62.99|63.77|62.97|9
1654158920000|2022-06-02 08:35:20|63.78|62.98|63.79|62.99|63.8|63|63.78|62.98|8
1654158930000|2022-06-02 08:35:30|63.78|62.98|63.8|63|63.81|63.01|63.78|62.98|11
1654158940000|2022-06-02 08:35:40|63.81|63.01|63.78|62.98|63.81|63.01|63.78|62.98|5
1654158950000|2022-06-02 08:35:50|63.81|63.01|63.8|63|63.82|63.02|63.78|62.98|10
1654158960000|2022-06-02 08:36:00|63.78|62.98|63.72|62.92|63.81|63.01|63.72|62.92|11
1654158970000|2022-06-02 08:36:10|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|21
1654158980000|2022-06-02 08:36:20|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654158990000|2022-06-02 08:36:30|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|9
1654159000000|2022-06-02 08:36:40|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|9
1654159010000|2022-06-02 08:36:50|63.74|62.94|63.72|62.92|63.74|62.94|63.7|62.9|11
1654159020000|2022-06-02 08:37:00|63.71|62.91|63.71|62.91|63.74|62.94|63.69|62.89|11
1654159030000|2022-06-02 08:37:10|63.68|62.88|63.73|62.93|63.74|62.94|63.68|62.88|13
1654159040000|2022-06-02 08:37:20|63.74|62.94|63.71|62.91|63.74|62.94|63.71|62.91|6
1654159050000|2022-06-02 08:37:30|63.72|62.92|63.72|62.92|63.74|62.94|63.72|62.92|9
1654159060000|2022-06-02 08:37:40|63.7|62.9|63.72|62.92|63.74|62.94|63.7|62.9|13
1654159070000|2022-06-02 08:37:50|63.73|62.93|63.73|62.93|63.73|62.93|63.69|62.89|4
1654159080000|2022-06-02 08:38:00|63.72|62.92|63.74|62.94|63.75|62.95|63.7|62.9|9
1654159090000|2022-06-02 08:38:10|63.72|62.92|63.73|62.93|63.74|62.94|63.7|62.9|20
1654159100000|2022-06-02 08:38:20|63.69|62.89|63.72|62.92|63.74|62.94|63.68|62.88|23
1654159110000|2022-06-02 08:38:30|63.69|62.89|63.68|62.88|63.73|62.93|63.68|62.88|6
1654159120000|2022-06-02 08:38:40|63.71|62.91|63.71|62.91|63.74|62.94|63.67|62.87|21
1654159130000|2022-06-02 08:38:50|63.72|62.92|63.69|62.89|63.72|62.92|63.67|62.87|17
1654159140000|2022-06-02 08:39:00|63.67|62.87|63.69|62.89|63.7|62.9|63.67|62.87|12
1654159150000|2022-06-02 08:39:10|63.7|62.9|63.71|62.91|63.71|62.91|63.68|62.88|14
1654159160000|2022-06-02 08:39:20|63.72|62.92|63.72|62.92|63.72|62.92|63.68|62.88|14
1654159170000|2022-06-02 08:39:30|63.74|62.94|63.69|62.89|63.74|62.94|63.69|62.89|8
1654159180000|2022-06-02 08:39:40|63.7|62.9|63.72|62.92|63.72|62.92|63.68|62.88|14
1654159190000|2022-06-02 08:39:50|63.71|62.91|63.71|62.91|63.72|62.92|63.69|62.89|6
1654159200000|2022-06-02 08:40:00|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|6
1654159210000|2022-06-02 08:40:10|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|4
1654159220000|2022-06-02 08:40:20|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|7
1654159230000|2022-06-02 08:40:30|63.7|62.9|63.71|62.91|63.71|62.91|63.69|62.89|14
1654159240000|2022-06-02 08:40:40|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|9
1654159250000|2022-06-02 08:40:50|63.72|62.92|63.71|62.91|63.73|62.93|63.69|62.89|13
1654159260000|2022-06-02 08:41:00|63.72|62.92|63.72|62.92|63.73|62.93|63.69|62.89|16
1654159270000|2022-06-02 08:41:10|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|6
1654159280000|2022-06-02 08:41:20|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|9
1654159290000|2022-06-02 08:41:30|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|9
1654159300000|2022-06-02 08:41:40|63.7|62.9|63.71|62.91|63.71|62.91|63.67|62.87|14
1654159310000|2022-06-02 08:41:50|63.7|62.9|63.71|62.91|63.72|62.92|63.69|62.89|16
1654159320000|2022-06-02 08:42:00|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|20
1654159330000|2022-06-02 08:42:10|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|12
1654159340000|2022-06-02 08:42:20|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|4
1654159350000|2022-06-02 08:42:30|63.71|62.91|63.72|62.92|63.72|62.92|63.7|62.9|9
1654159360000|2022-06-02 08:42:40|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|9
1654159370000|2022-06-02 08:42:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|8
1654159380000|2022-06-02 08:43:00|63.74|62.94|63.74|62.94|63.74|62.94|63.7|62.9|15
1654159390000|2022-06-02 08:43:10|63.73|62.93|63.73|62.93|63.73|62.93|63.7|62.9|8
1654159400000|2022-06-02 08:43:20|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|8
1654159410000|2022-06-02 08:43:30|63.72|62.92|63.73|62.93|63.74|62.94|63.7|62.9|11
1654159420000|2022-06-02 08:43:40|63.71|62.91|63.72|62.92|63.73|62.93|63.7|62.9|10
1654159430000|2022-06-02 08:43:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1654159440000|2022-06-02 08:44:00|63.74|62.94|63.71|62.91|63.74|62.94|63.71|62.91|10
1654159450000|2022-06-02 08:44:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|6
1654159460000|2022-06-02 08:44:20|63.74|62.94|63.73|62.93|63.74|62.94|63.71|62.91|7
1654159470000|2022-06-02 08:44:30|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|11
1654159480000|2022-06-02 08:44:40|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|6
1654159490000|2022-06-02 08:44:50|63.73|62.93|63.73|62.93|63.74|62.94|63.71|62.91|9
1654159500000|2022-06-02 08:45:00|63.72|62.92|63.72|62.92|63.74|62.94|63.7|62.9|12
1654159510000|2022-06-02 08:45:10|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|4
1654159520000|2022-06-02 08:45:20|63.73|62.93|63.74|62.94|63.75|62.95|63.73|62.93|12
1654159530000|2022-06-02 08:45:30|63.73|62.93|63.74|62.94|63.75|62.95|63.72|62.92|14
1654159540000|2022-06-02 08:45:40|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|7
1654159550000|2022-06-02 08:45:50|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|6
1654159560000|2022-06-02 08:46:00|63.76|62.96|63.72|62.92|63.76|62.96|63.71|62.91|24
1654159570000|2022-06-02 08:46:10|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654159580000|2022-06-02 08:46:20|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|9
1654159590000|2022-06-02 08:46:30|63.72|62.92|63.74|62.94|63.75|62.95|63.72|62.92|8
1654159600000|2022-06-02 08:46:40|63.73|62.93|63.74|62.94|63.75|62.95|63.72|62.92|10
1654159610000|2022-06-02 08:46:50|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|7
1654159620000|2022-06-02 08:47:00|63.74|62.94|63.73|62.93|63.75|62.95|63.72|62.92|12
1654159630000|2022-06-02 08:47:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654159640000|2022-06-02 08:47:20|63.72|62.92|63.75|62.95|63.75|62.95|63.72|62.92|4
1654159650000|2022-06-02 08:47:30|63.74|62.94|63.74|62.94|63.75|62.95|63.72|62.92|18
1654159660000|2022-06-02 08:47:40|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|9
1654159670000|2022-06-02 08:47:50|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|8
1654159680000|2022-06-02 08:48:00|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|6
1654159690000|2022-06-02 08:48:10|63.72|62.92|63.74|62.94|63.75|62.95|63.72|62.92|17
1654159700000|2022-06-02 08:48:20|63.73|62.93|63.74|62.94|63.75|62.95|63.73|62.93|8
1654159710000|2022-06-02 08:48:30|63.73|62.93|63.74|62.94|63.75|62.95|63.72|62.92|10
1654159720000|2022-06-02 08:48:40|63.73|62.93|63.75|62.95|63.76|62.96|63.72|62.92|12
1654159730000|2022-06-02 08:48:50|63.74|62.94|63.77|62.97|63.77|62.97|63.74|62.94|7
1654159740000|2022-06-02 08:49:00|63.76|62.96|63.76|62.96|63.77|62.97|63.75|62.95|7
1654159750000|2022-06-02 08:49:10|63.75|62.95|63.77|62.97|63.77|62.97|63.75|62.95|13
1654159760000|2022-06-02 08:49:20|63.76|62.96|63.76|62.96|63.77|62.97|63.75|62.95|14
1654159770000|2022-06-02 08:49:30|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|9
1654159780000|2022-06-02 08:49:40|63.74|62.94|63.76|62.96|63.76|62.96|63.74|62.94|11
1654159790000|2022-06-02 08:49:50|63.75|62.95|63.76|62.96|63.76|62.96|63.74|62.94|9
1654159800000|2022-06-02 08:50:00|63.75|62.95|63.77|62.97|63.77|62.97|63.75|62.95|10
1654159810000|2022-06-02 08:50:10|63.76|62.96|63.77|62.97|63.77|62.97|63.76|62.96|4
1654159820000|2022-06-02 08:50:20|63.76|62.96|63.77|62.97|63.77|62.97|63.75|62.95|10
1654159830000|2022-06-02 08:50:30|63.76|62.96|63.77|62.97|63.77|62.97|63.75|62.95|6
1654159840000|2022-06-02 08:50:40|63.76|62.96|63.77|62.97|63.77|62.97|63.75|62.95|10
1654159850000|2022-06-02 08:50:50|63.75|62.95|63.77|62.97|63.77|62.97|63.75|62.95|11
1654159860000|2022-06-02 08:51:00|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|3
1654159870000|2022-06-02 08:51:10|63.77|62.97|63.73|62.93|63.77|62.97|63.7|62.9|22
1654159880000|2022-06-02 08:51:20|63.7|62.9|63.75|62.95|63.76|62.96|63.7|62.9|9
1654159890000|2022-06-02 08:51:30|63.76|62.96|63.75|62.95|63.76|62.96|63.7|62.9|6
1654159900000|2022-06-02 08:51:40|63.76|62.96|63.76|62.96|63.76|62.96|63.74|62.94|18
1654159910000|2022-06-02 08:51:50|63.77|62.97|63.75|62.95|63.77|62.97|63.75|62.95|5
1654159920000|2022-06-02 08:52:00|63.77|62.97|63.71|62.91|63.77|62.97|63.71|62.91|3
1654159930000|2022-06-02 08:52:10|63.75|62.95|63.72|62.92|63.76|62.96|63.7|62.9|16
1654159940000|2022-06-02 08:52:20|63.74|62.94|63.76|62.96|63.76|62.96|63.74|62.94|9
1654159950000|2022-06-02 08:52:30|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|6
1654159960000|2022-06-02 08:52:40|63.75|62.95|63.76|62.96|63.76|62.96|63.74|62.94|10
1654159970000|2022-06-02 08:52:50|63.75|62.95|63.75|62.95|63.77|62.97|63.73|62.93|9
1654159980000|2022-06-02 08:53:00|63.73|62.93|63.73|62.93|63.76|62.96|63.73|62.93|8
1654159990000|2022-06-02 08:53:10|63.75|62.95|63.74|62.94|63.76|62.96|63.73|62.93|12
1654160000000|2022-06-02 08:53:20|63.75|62.95|63.76|62.96|63.76|62.96|63.73|62.93|9
1654160010000|2022-06-02 08:53:30|63.73|62.93|63.75|62.95|63.76|62.96|63.73|62.93|6
1654160020000|2022-06-02 08:53:40|63.76|62.96|63.75|62.95|63.76|62.96|63.7|62.9|15
1654160030000|2022-06-02 08:53:50|63.74|62.94|63.76|62.96|63.76|62.96|63.71|62.91|6
1654160040000|2022-06-02 08:54:00|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|6
1654160050000|2022-06-02 08:54:10|63.71|62.91|63.76|62.96|63.76|62.96|63.71|62.91|11
1654160060000|2022-06-02 08:54:20|63.77|62.97|63.77|62.97|63.77|62.97|63.75|62.95|9
1654160070000|2022-06-02 08:54:30|63.76|62.96|63.79|62.99|63.79|62.99|63.76|62.96|5
1654160080000|2022-06-02 08:54:40|63.78|62.98|63.77|62.97|63.79|62.99|63.77|62.97|10
1654160090000|2022-06-02 08:54:50|63.78|62.98|63.75|62.95|63.78|62.98|63.73|62.93|17
1654160100000|2022-06-02 08:55:00|63.74|62.94|63.74|62.94|63.75|62.95|63.73|62.93|5
1654160110000|2022-06-02 08:55:10|63.75|62.95|63.75|62.95|63.76|62.96|63.74|62.94|5
1654160120000|2022-06-02 08:55:20|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|2
1654160140000|2022-06-02 08:55:40|63.74|62.94|63.75|62.95|63.75|62.95|63.73|62.93|4
1654160150000|2022-06-02 08:55:50|63.76|62.96|63.75|62.95|63.76|62.96|63.74|62.94|4
1654160160000|2022-06-02 08:56:00|63.73|62.93|63.75|62.95|63.76|62.96|63.73|62.93|4
1654160170000|2022-06-02 08:56:10|63.74|62.94|63.76|62.96|63.76|62.96|63.73|62.93|8
1654160180000|2022-06-02 08:56:20|63.75|62.95|63.77|62.97|63.77|62.97|63.75|62.95|5
1654160190000|2022-06-02 08:56:30|63.76|62.96|63.77|62.97|63.77|62.97|63.74|62.94|5
1654160200000|2022-06-02 08:56:40|63.76|62.96|63.76|62.96|63.78|62.98|63.74|62.94|9
1654160210000|2022-06-02 08:56:50|63.77|62.97|63.76|62.96|63.77|62.97|63.75|62.95|6
1654160220000|2022-06-02 08:57:00|63.77|62.97|63.75|62.95|63.77|62.97|63.74|62.94|8
1654160230000|2022-06-02 08:57:10|63.73|62.93|63.73|62.93|63.76|62.96|63.7|62.9|14
1654160240000|2022-06-02 08:57:20|63.77|62.97|63.74|62.94|63.77|62.97|63.7|62.9|5
1654160250000|2022-06-02 08:57:30|63.77|62.97|63.74|62.94|63.77|62.97|63.7|62.9|4
1654160260000|2022-06-02 08:57:40|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654160270000|2022-06-02 08:57:50|63.7|62.9|63.73|62.93|63.75|62.95|63.69|62.89|6
1654160280000|2022-06-02 08:58:00|63.69|62.89|63.72|62.92|63.73|62.93|63.69|62.89|11
1654160290000|2022-06-02 08:58:10|63.71|62.91|63.73|62.93|63.73|62.93|63.7|62.9|15
1654160300000|2022-06-02 08:58:20|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|8
1654160310000|2022-06-02 08:58:30|63.72|62.92|63.72|62.92|63.73|62.93|63.69|62.89|7
1654160320000|2022-06-02 08:58:40|63.73|62.93|63.72|62.92|63.73|62.93|63.69|62.89|10
1654160330000|2022-06-02 08:58:50|63.71|62.91|63.71|62.91|63.72|62.92|63.69|62.89|14
1654160340000|2022-06-02 08:59:00|63.72|62.92|63.65|62.85|63.72|62.92|63.61|62.81|19
1654160350000|2022-06-02 08:59:10|63.64|62.84|63.65|62.85|63.66|62.86|63.62|62.82|11
1654160360000|2022-06-02 08:59:20|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654160370000|2022-06-02 08:59:30|63.65|62.85|63.62|62.82|63.66|62.86|63.62|62.82|6
1654160380000|2022-06-02 08:59:40|63.64|62.84|63.62|62.82|63.64|62.84|63.59|62.79|12
1654160390000|2022-06-02 08:59:50|63.61|62.81|63.6|62.8|63.64|62.84|63.6|62.8|12
1654160400000|2022-06-02 09:00:00|63.62|62.82|63.65|62.85|63.65|62.85|63.61|62.81|6
1654160410000|2022-06-02 09:00:10|63.64|62.84|63.66|62.86|63.66|62.86|63.64|62.84|11
1654160420000|2022-06-02 09:00:20|63.67|62.87|63.66|62.86|63.67|62.87|63.65|62.85|6
1654160430000|2022-06-02 09:00:30|63.64|62.84|63.65|62.85|63.66|62.86|63.64|62.84|13
1654160440000|2022-06-02 09:00:40|63.63|62.83|63.61|62.81|63.66|62.86|63.6|62.8|14
1654160450000|2022-06-02 09:00:50|63.62|62.82|63.56|62.76|63.62|62.82|63.56|62.76|12
1654160460000|2022-06-02 09:01:00|63.55|62.75|63.6|62.8|63.6|62.8|63.55|62.75|21
1654160470000|2022-06-02 09:01:10|63.59|62.79|63.56|62.76|63.62|62.82|63.52|62.72|21
1654160480000|2022-06-02 09:01:20|63.55|62.75|63.62|62.82|63.62|62.82|63.54|62.74|16
1654160490000|2022-06-02 09:01:30|63.61|62.81|63.63|62.83|63.63|62.83|63.59|62.79|12
1654160500000|2022-06-02 09:01:40|63.61|62.81|63.64|62.84|63.64|62.84|63.61|62.81|12
1654160510000|2022-06-02 09:01:50|63.63|62.83|63.64|62.84|63.64|62.84|63.62|62.82|6
1654160520000|2022-06-02 09:02:00|63.62|62.82|63.66|62.86|63.67|62.87|63.62|62.82|16
1654160530000|2022-06-02 09:02:10|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|5
1654160540000|2022-06-02 09:02:20|63.72|62.92|63.72|62.92|63.72|62.92|63.68|62.88|8
1654160550000|2022-06-02 09:02:30|63.69|62.89|63.7|62.9|63.71|62.91|63.68|62.88|8
1654160560000|2022-06-02 09:02:40|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654160570000|2022-06-02 09:02:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|10
1654160580000|2022-06-02 09:03:00|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|13
1654160590000|2022-06-02 09:03:10|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|7
1654160600000|2022-06-02 09:03:20|63.68|62.88|63.74|62.94|63.74|62.94|63.68|62.88|14
1654160610000|2022-06-02 09:03:30|63.71|62.91|63.63|62.83|63.72|62.92|63.62|62.82|16
1654160620000|2022-06-02 09:03:40|63.59|62.79|63.6|62.8|63.62|62.82|63.57|62.77|16
1654160630000|2022-06-02 09:03:50|63.61|62.81|63.65|62.85|63.66|62.86|63.61|62.81|13
1654160640000|2022-06-02 09:04:00|63.64|62.84|63.63|62.83|63.65|62.85|63.63|62.83|19
1654160650000|2022-06-02 09:04:10|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1654160660000|2022-06-02 09:04:20|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654160670000|2022-06-02 09:04:30|63.66|62.86|63.63|62.83|63.66|62.86|63.63|62.83|4
1654160680000|2022-06-02 09:04:40|63.64|62.84|63.64|62.84|63.64|62.84|63.62|62.82|18
1654160690000|2022-06-02 09:04:50|63.63|62.83|63.65|62.85|63.65|62.85|63.62|62.82|9
1654160700000|2022-06-02 09:05:00|63.64|62.84|63.65|62.85|63.65|62.85|63.61|62.81|14
1654160710000|2022-06-02 09:05:10|63.66|62.86|63.66|62.86|63.66|62.86|63.62|62.82|15
1654160720000|2022-06-02 09:05:20|63.62|62.82|63.66|62.86|63.66|62.86|63.62|62.82|17
1654160730000|2022-06-02 09:05:30|63.65|62.85|63.65|62.85|63.66|62.86|63.63|62.83|10
1654160740000|2022-06-02 09:05:40|63.66|62.86|63.66|62.86|63.66|62.86|63.65|62.85|7
1654160750000|2022-06-02 09:05:50|63.65|62.85|63.65|62.85|63.66|62.86|63.63|62.83|9
1654160760000|2022-06-02 09:06:00|63.66|62.86|63.64|62.84|63.66|62.86|63.61|62.81|9
1654160770000|2022-06-02 09:06:10|63.61|62.81|63.62|62.82|63.65|62.85|63.61|62.81|13
1654160780000|2022-06-02 09:06:20|63.63|62.83|63.62|62.82|63.64|62.84|63.59|62.79|16
1654160790000|2022-06-02 09:06:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1654160800000|2022-06-02 09:06:40|63.63|62.83|63.54|62.74|63.63|62.83|63.53|62.73|21
1654160810000|2022-06-02 09:06:50|63.53|62.73|63.55|62.75|63.57|62.77|63.51|62.71|11
1654160820000|2022-06-02 09:07:00|63.56|62.76|63.55|62.75|63.57|62.77|63.54|62.74|23
1654160830000|2022-06-02 09:07:10|63.56|62.76|63.56|62.76|63.56|62.76|63.55|62.75|3
1654160840000|2022-06-02 09:07:20|63.55|62.75|63.55|62.75|63.56|62.76|63.53|62.73|16
1654160850000|2022-06-02 09:07:30|63.56|62.76|63.56|62.76|63.56|62.76|63.53|62.73|21
1654160860000|2022-06-02 09:07:40|63.55|62.75|63.55|62.75|63.56|62.76|63.53|62.73|10
1654160870000|2022-06-02 09:07:50|63.56|62.76|63.55|62.75|63.56|62.76|63.54|62.74|7
1654160880000|2022-06-02 09:08:00|63.56|62.76|63.55|62.75|63.56|62.76|63.54|62.74|6
1654160890000|2022-06-02 09:08:10|63.54|62.74|63.55|62.75|63.56|62.76|63.54|62.74|5
1654160900000|2022-06-02 09:08:20|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|6
1654160910000|2022-06-02 09:08:30|63.54|62.74|63.54|62.74|63.56|62.76|63.53|62.73|14
1654160920000|2022-06-02 09:08:40|63.53|62.73|63.52|62.72|63.53|62.73|63.48|62.68|21
1654160930000|2022-06-02 09:08:50|63.53|62.73|63.54|62.74|63.55|62.75|63.5|62.7|7
1654160940000|2022-06-02 09:09:00|63.53|62.73|63.53|62.73|63.56|62.76|63.5|62.7|19
1654160950000|2022-06-02 09:09:10|63.49|62.69|63.46|62.66|63.54|62.74|63.44|62.64|18
1654160960000|2022-06-02 09:09:20|63.45|62.65|63.51|62.71|63.52|62.72|63.45|62.65|14
1654160970000|2022-06-02 09:09:30|63.49|62.69|63.49|62.69|63.52|62.72|63.49|62.69|12
1654160980000|2022-06-02 09:09:40|63.46|62.66|63.51|62.71|63.51|62.71|63.46|62.66|14
1654160990000|2022-06-02 09:09:50|63.52|62.72|63.5|62.7|63.52|62.72|63.48|62.68|21
1654161000000|2022-06-02 09:10:00|63.51|62.71|63.5|62.7|63.53|62.73|63.48|62.68|20
1654161010000|2022-06-02 09:10:10|63.51|62.71|63.53|62.73|63.53|62.73|63.49|62.69|11
1654161020000|2022-06-02 09:10:20|63.51|62.71|63.54|62.74|63.55|62.75|63.51|62.71|10
1654161030000|2022-06-02 09:10:30|63.55|62.75|63.59|62.79|63.6|62.8|63.55|62.75|13
1654161040000|2022-06-02 09:10:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654161050000|2022-06-02 09:10:50|63.58|62.78|63.61|62.81|63.61|62.81|63.57|62.77|13
1654161060000|2022-06-02 09:11:00|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|13
1654161070000|2022-06-02 09:11:10|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|4
1654161080000|2022-06-02 09:11:20|63.63|62.83|63.62|62.82|63.63|62.83|63.61|62.81|6
1654161090000|2022-06-02 09:11:30|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|4
1654161100000|2022-06-02 09:11:40|63.64|62.84|63.63|62.83|63.64|62.84|63.62|62.82|4
1654161110000|2022-06-02 09:11:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1654161120000|2022-06-02 09:12:00|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|10
1654161130000|2022-06-02 09:12:10|63.62|62.82|63.67|62.87|63.68|62.88|63.62|62.82|12
1654161140000|2022-06-02 09:12:20|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|14
1654161160000|2022-06-02 09:12:40|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|11
1654161170000|2022-06-02 09:12:50|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|3
1654161180000|2022-06-02 09:13:00|63.68|62.88|63.71|62.91|63.71|62.91|63.67|62.87|13
1654161190000|2022-06-02 09:13:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|10
1654161200000|2022-06-02 09:13:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|14
1654161210000|2022-06-02 09:13:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654161220000|2022-06-02 09:13:40|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1654161230000|2022-06-02 09:13:50|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1654161240000|2022-06-02 09:14:00|63.72|62.92|63.72|62.92|63.74|62.94|63.71|62.91|8
1654161250000|2022-06-02 09:14:10|63.73|62.93|63.7|62.9|63.74|62.94|63.7|62.9|9
1654161260000|2022-06-02 09:14:20|63.68|62.88|63.69|62.89|63.7|62.9|63.68|62.88|10
1654161270000|2022-06-02 09:14:30|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|16
1654161280000|2022-06-02 09:14:40|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|15
1654161290000|2022-06-02 09:14:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|6
1654161300000|2022-06-02 09:15:00|63.72|62.92|63.68|62.88|63.73|62.93|63.68|62.88|16
1654161310000|2022-06-02 09:15:10|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|4
1654161320000|2022-06-02 09:15:20|63.69|62.89|63.73|62.93|63.73|62.93|63.68|62.88|17
1654161330000|2022-06-02 09:15:30|63.74|62.94|63.75|62.95|63.76|62.96|63.72|62.92|14
1654161340000|2022-06-02 09:15:40|63.74|62.94|63.8|63|63.8|63|63.73|62.93|17
1654161350000|2022-06-02 09:15:50|63.79|62.99|63.81|63.01|63.81|63.01|63.78|62.98|14
1654161360000|2022-06-02 09:16:00|63.8|63|63.78|62.98|63.81|63.01|63.77|62.97|9
1654161370000|2022-06-02 09:16:10|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1654161380000|2022-06-02 09:16:20|63.78|62.98|63.79|62.99|63.79|62.99|63.75|62.95|7
1654161390000|2022-06-02 09:16:30|63.78|62.98|63.83|63.03|63.83|63.03|63.78|62.98|9
1654161400000|2022-06-02 09:16:40|63.79|62.99|63.83|63.03|63.83|63.03|63.79|62.99|13
1654161410000|2022-06-02 09:16:50|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1654161430000|2022-06-02 09:17:10|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|8
1654161440000|2022-06-02 09:17:20|63.8|63|63.77|62.97|63.8|63|63.73|62.93|14
1654161450000|2022-06-02 09:17:30|63.76|62.96|63.76|62.96|63.76|62.96|63.73|62.93|4
1654161460000|2022-06-02 09:17:40|63.79|62.99|63.76|62.96|63.79|62.99|63.73|62.93|5
1654161470000|2022-06-02 09:17:50|63.78|62.98|63.77|62.97|63.79|62.99|63.74|62.94|9
1654161480000|2022-06-02 09:18:00|63.76|62.96|63.79|62.99|63.79|62.99|63.74|62.94|17
1654161490000|2022-06-02 09:18:10|63.77|62.97|63.73|62.93|63.79|62.99|63.72|62.92|20
1654161500000|2022-06-02 09:18:20|63.72|62.92|63.72|62.92|63.74|62.94|63.7|62.9|10
1654161510000|2022-06-02 09:18:30|63.74|62.94|63.74|62.94|63.74|62.94|63.71|62.91|10
1654161520000|2022-06-02 09:18:40|63.76|62.96|63.73|62.93|63.79|62.99|63.73|62.93|20
1654161530000|2022-06-02 09:18:50|63.76|62.96|63.72|62.92|63.79|62.99|63.72|62.92|13
1654161540000|2022-06-02 09:19:00|63.76|62.96|63.76|62.96|63.77|62.97|63.73|62.93|14
1654161550000|2022-06-02 09:19:10|63.77|62.97|63.77|62.97|63.79|62.99|63.74|62.94|18
1654161560000|2022-06-02 09:19:20|63.78|62.98|63.77|62.97|63.78|62.98|63.73|62.93|9
1654161570000|2022-06-02 09:19:30|63.74|62.94|63.76|62.96|63.77|62.97|63.74|62.94|7
1654161580000|2022-06-02 09:19:40|63.73|62.93|63.76|62.96|63.76|62.96|63.73|62.93|4
1654161590000|2022-06-02 09:19:50|63.77|62.97|63.76|62.96|63.77|62.97|63.73|62.93|9
1654161600000|2022-06-02 09:20:00|63.74|62.94|63.76|62.96|63.77|62.97|63.74|62.94|6
1654161610000|2022-06-02 09:20:10|63.77|62.97|63.76|62.96|63.77|62.97|63.76|62.96|6
1654161620000|2022-06-02 09:20:20|63.75|62.95|63.7|62.9|63.76|62.96|63.7|62.9|11
1654161630000|2022-06-02 09:20:30|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|5
1654161640000|2022-06-02 09:20:40|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|8
1654161650000|2022-06-02 09:20:50|63.69|62.89|63.68|62.88|63.7|62.9|63.68|62.88|8
1654161660000|2022-06-02 09:21:00|63.69|62.89|63.68|62.88|63.71|62.91|63.66|62.86|14
1654161670000|2022-06-02 09:21:10|63.69|62.89|63.7|62.9|63.72|62.92|63.69|62.89|9
1654161680000|2022-06-02 09:21:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|8
1654161690000|2022-06-02 09:21:30|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|7
1654161700000|2022-06-02 09:21:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654161710000|2022-06-02 09:21:50|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|4
1654161720000|2022-06-02 09:22:00|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1654161730000|2022-06-02 09:22:10|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654161740000|2022-06-02 09:22:20|63.71|62.91|63.69|62.89|63.72|62.92|63.69|62.89|14
1654161750000|2022-06-02 09:22:30|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|9
1654161760000|2022-06-02 09:22:40|63.69|62.89|63.68|62.88|63.7|62.9|63.66|62.86|13
1654161770000|2022-06-02 09:22:50|63.69|62.89|63.68|62.88|63.7|62.9|63.67|62.87|10
1654161780000|2022-06-02 09:23:00|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|8
1654161790000|2022-06-02 09:23:10|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654161800000|2022-06-02 09:23:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1654161810000|2022-06-02 09:23:30|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|6
1654161820000|2022-06-02 09:23:40|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|8
1654161840000|2022-06-02 09:24:00|63.69|62.89|63.72|62.92|63.72|62.92|63.69|62.89|6
1654161870000|2022-06-02 09:24:30|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|5
1654161890000|2022-06-02 09:24:50|63.7|62.9|63.71|62.91|63.73|62.93|63.7|62.9|8
1654161900000|2022-06-02 09:25:00|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|4
1654161910000|2022-06-02 09:25:10|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1654161920000|2022-06-02 09:25:20|63.73|62.93|63.71|62.91|63.73|62.93|63.71|62.91|5
1654161930000|2022-06-02 09:25:30|63.72|62.92|63.72|62.92|63.73|62.93|63.71|62.91|11
1654161940000|2022-06-02 09:25:40|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|4
1654161950000|2022-06-02 09:25:50|63.73|62.93|63.74|62.94|63.75|62.95|63.73|62.93|6
1654161960000|2022-06-02 09:26:00|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|4
1654161970000|2022-06-02 09:26:10|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|5
1654162000000|2022-06-02 09:26:40|63.74|62.94|63.76|62.96|63.76|62.96|63.74|62.94|6
1654162010000|2022-06-02 09:26:50|63.75|62.95|63.76|62.96|63.76|62.96|63.73|62.93|11
1654162020000|2022-06-02 09:27:00|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|3
1654162030000|2022-06-02 09:27:10|63.76|62.96|63.76|62.96|63.76|62.96|63.74|62.94|11
1654162040000|2022-06-02 09:27:20|63.77|62.97|63.81|63.01|63.81|63.01|63.76|62.96|14
1654162050000|2022-06-02 09:27:30|63.8|63|63.83|63.03|63.83|63.03|63.78|62.98|12
1654162060000|2022-06-02 09:27:40|63.82|63.02|63.82|63.02|63.83|63.03|63.81|63.01|9
1654162070000|2022-06-02 09:27:50|63.81|63.01|63.82|63.02|63.83|63.03|63.81|63.01|14
1654162080000|2022-06-02 09:28:00|63.83|63.03|63.81|63.01|63.83|63.03|63.81|63.01|12
1654162090000|2022-06-02 09:28:10|63.82|63.02|63.8|63|63.82|63.02|63.79|62.99|9
1654162100000|2022-06-02 09:28:20|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|9
1654162110000|2022-06-02 09:28:30|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|6
1654162120000|2022-06-02 09:28:40|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|8
1654162130000|2022-06-02 09:28:50|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|4
1654162140000|2022-06-02 09:29:00|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|5
1654162150000|2022-06-02 09:29:10|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|2
1654162170000|2022-06-02 09:29:30|63.83|63.03|63.82|63.02|63.83|63.03|63.81|63.01|3
1654162180000|2022-06-02 09:29:40|63.81|63.01|63.84|63.04|63.85|63.05|63.81|63.01|13
1654162190000|2022-06-02 09:29:50|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|10
1654162200000|2022-06-02 09:30:00|63.83|63.03|63.84|63.04|63.84|63.04|63.81|63.01|14
1654162210000|2022-06-02 09:30:10|63.85|63.05|63.84|63.04|63.85|63.05|63.83|63.03|4
1654162220000|2022-06-02 09:30:20|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|7
1654162230000|2022-06-02 09:30:30|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|7
1654162240000|2022-06-02 09:30:40|63.85|63.05|63.84|63.04|63.85|63.05|63.84|63.04|4
1654162250000|2022-06-02 09:30:50|63.85|63.05|63.84|63.04|63.85|63.05|63.84|63.04|6
1654162260000|2022-06-02 09:31:00|63.85|63.05|63.85|63.05|63.86|63.06|63.84|63.04|9
1654162270000|2022-06-02 09:31:10|63.84|63.04|63.81|63.01|63.84|63.04|63.81|63.01|4
1654162280000|2022-06-02 09:31:20|63.82|63.02|63.81|63.01|63.82|63.02|63.8|63|11
1654162290000|2022-06-02 09:31:30|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|5
1654162300000|2022-06-02 09:31:40|63.83|63.03|63.82|63.02|63.83|63.03|63.8|63|6
1654162310000|2022-06-02 09:31:50|63.83|63.03|63.83|63.03|63.85|63.05|63.83|63.03|13
1654162320000|2022-06-02 09:32:00|63.84|63.04|63.83|63.03|63.84|63.04|63.81|63.01|12
1654162330000|2022-06-02 09:32:10|63.81|63.01|63.83|63.03|63.84|63.04|63.81|63.01|10
1654162340000|2022-06-02 09:32:20|63.84|63.04|63.8|63|63.84|63.04|63.78|62.98|13
1654162360000|2022-06-02 09:32:40|63.79|62.99|63.81|63.01|63.82|63.02|63.79|62.99|5
1654162370000|2022-06-02 09:32:50|63.8|63|63.76|62.96|63.8|63|63.75|62.95|8
1654162380000|2022-06-02 09:33:00|63.74|62.94|63.74|62.94|63.76|62.96|63.73|62.93|8
1654162390000|2022-06-02 09:33:10|63.73|62.93|63.73|62.93|63.75|62.95|63.72|62.92|7
1654162400000|2022-06-02 09:33:20|63.74|62.94|63.74|62.94|63.75|62.95|63.73|62.93|7
1654162410000|2022-06-02 09:33:30|63.75|62.95|63.72|62.92|63.75|62.95|63.72|62.92|8
1654162420000|2022-06-02 09:33:40|63.73|62.93|63.71|62.91|63.73|62.93|63.71|62.91|9
1654162430000|2022-06-02 09:33:50|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|10
1654162440000|2022-06-02 09:34:00|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|4
1654162450000|2022-06-02 09:34:10|63.7|62.9|63.67|62.87|63.71|62.91|63.67|62.87|9
1654162460000|2022-06-02 09:34:20|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|14
1654162470000|2022-06-02 09:34:30|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|7
1654162480000|2022-06-02 09:34:40|63.69|62.89|63.69|62.89|63.72|62.92|63.67|62.87|5
1654162490000|2022-06-02 09:34:50|63.68|62.88|63.64|62.84|63.7|62.9|63.63|62.83|8
1654162500000|2022-06-02 09:35:00|63.65|62.85|63.64|62.84|63.65|62.85|63.62|62.82|12
1654162510000|2022-06-02 09:35:10|63.63|62.83|63.64|62.84|63.65|62.85|63.63|62.83|12
1654162520000|2022-06-02 09:35:20|63.65|62.85|63.64|62.84|63.66|62.86|63.63|62.83|7
1654162530000|2022-06-02 09:35:30|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|10
1654162540000|2022-06-02 09:35:40|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|12
1654162550000|2022-06-02 09:35:50|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|12
1654162560000|2022-06-02 09:36:00|63.66|62.86|63.64|62.84|63.66|62.86|63.63|62.83|13
1654162570000|2022-06-02 09:36:10|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|6
1654162580000|2022-06-02 09:36:20|63.63|62.83|63.55|62.75|63.64|62.84|63.54|62.74|21
1654162590000|2022-06-02 09:36:30|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|12
1654162600000|2022-06-02 09:36:40|63.55|62.75|63.53|62.73|63.56|62.76|63.51|62.71|18
1654162610000|2022-06-02 09:36:50|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|5
1654162620000|2022-06-02 09:37:00|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|11
1654162630000|2022-06-02 09:37:10|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|11
1654162650000|2022-06-02 09:37:30|63.51|62.71|63.53|62.73|63.53|62.73|63.51|62.71|8
1654162660000|2022-06-02 09:37:40|63.51|62.71|63.53|62.73|63.54|62.74|63.51|62.71|6
1654162670000|2022-06-02 09:37:50|63.54|62.74|63.53|62.73|63.54|62.74|63.52|62.72|4
1654162680000|2022-06-02 09:38:00|63.52|62.72|63.54|62.74|63.55|62.75|63.52|62.72|7
1654162690000|2022-06-02 09:38:10|63.55|62.75|63.54|62.74|63.55|62.75|63.53|62.73|15
1654162700000|2022-06-02 09:38:20|63.53|62.73|63.54|62.74|63.55|62.75|63.52|62.72|11
1654162710000|2022-06-02 09:38:30|63.53|62.73|63.56|62.76|63.56|62.76|63.52|62.72|13
1654162720000|2022-06-02 09:38:40|63.57|62.77|63.57|62.77|63.58|62.78|63.56|62.76|9
1654162730000|2022-06-02 09:38:50|63.58|62.78|63.55|62.75|63.58|62.78|63.54|62.74|13
1654162740000|2022-06-02 09:39:00|63.54|62.74|63.56|62.76|63.57|62.77|63.54|62.74|13
1654162750000|2022-06-02 09:39:10|63.55|62.75|63.53|62.73|63.56|62.76|63.52|62.72|16
1654162760000|2022-06-02 09:39:20|63.55|62.75|63.53|62.73|63.56|62.76|63.5|62.7|18
1654162770000|2022-06-02 09:39:30|63.54|62.74|63.55|62.75|63.55|62.75|63.51|62.71|19
1654162780000|2022-06-02 09:39:40|63.53|62.73|63.52|62.72|63.55|62.75|63.52|62.72|14
1654162790000|2022-06-02 09:39:50|63.53|62.73|63.55|62.75|63.56|62.76|63.53|62.73|17
1654162800000|2022-06-02 09:40:00|63.54|62.74|63.51|62.71|63.54|62.74|63.5|62.7|10
1654162810000|2022-06-02 09:40:10|63.49|62.69|63.51|62.71|63.52|62.72|63.49|62.69|10
1654162820000|2022-06-02 09:40:20|63.49|62.69|63.5|62.7|63.51|62.71|63.49|62.69|12
1654162830000|2022-06-02 09:40:30|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|13
1654162840000|2022-06-02 09:40:40|63.51|62.71|63.51|62.71|63.51|62.71|63.49|62.69|9
1654162850000|2022-06-02 09:40:50|63.49|62.69|63.52|62.72|63.52|62.72|63.49|62.69|11
1654162860000|2022-06-02 09:41:00|63.5|62.7|63.48|62.68|63.5|62.7|63.48|62.68|6
1654162870000|2022-06-02 09:41:10|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|12
1654162880000|2022-06-02 09:41:20|63.5|62.7|63.51|62.71|63.51|62.71|63.47|62.67|9
1654162890000|2022-06-02 09:41:30|63.5|62.7|63.43|62.63|63.51|62.71|63.42|62.62|17
1654162900000|2022-06-02 09:41:40|63.41|62.61|63.4|62.6|63.43|62.63|63.37|62.57|21
1654162910000|2022-06-02 09:41:50|63.38|62.58|63.45|62.65|63.45|62.65|63.38|62.58|18
1654162920000|2022-06-02 09:42:00|63.44|62.64|63.48|62.68|63.53|62.73|63.44|62.64|18
1654162930000|2022-06-02 09:42:10|63.49|62.69|63.49|62.69|63.52|62.72|63.49|62.69|10
1654162940000|2022-06-02 09:42:20|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1654162950000|2022-06-02 09:42:30|63.48|62.68|63.45|62.65|63.48|62.68|63.44|62.64|14
1654162960000|2022-06-02 09:42:40|63.44|62.64|63.45|62.65|63.46|62.66|63.44|62.64|4
1654162970000|2022-06-02 09:42:50|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|5
1654162980000|2022-06-02 09:43:00|63.47|62.67|63.47|62.67|63.47|62.67|63.44|62.64|12
1654162990000|2022-06-02 09:43:10|63.46|62.66|63.46|62.66|63.47|62.67|63.45|62.65|18
1654163000000|2022-06-02 09:43:20|63.47|62.67|63.46|62.66|63.47|62.67|63.45|62.65|18
1654163010000|2022-06-02 09:43:30|63.47|62.67|63.47|62.67|63.47|62.67|63.44|62.64|14
1654163020000|2022-06-02 09:43:40|63.46|62.66|63.46|62.66|63.47|62.67|63.44|62.64|12
1654163030000|2022-06-02 09:43:50|63.47|62.67|63.48|62.68|63.49|62.69|63.47|62.67|15
1654163040000|2022-06-02 09:44:00|63.49|62.69|63.48|62.68|63.5|62.7|63.48|62.68|10
1654163060000|2022-06-02 09:44:20|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|3
1654163080000|2022-06-02 09:44:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654163090000|2022-06-02 09:44:50|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654163100000|2022-06-02 09:45:00|63.5|62.7|63.49|62.69|63.53|62.73|63.49|62.69|4
1654163110000|2022-06-02 09:45:10|63.48|62.68|63.45|62.65|63.48|62.68|63.43|62.63|12
1654163120000|2022-06-02 09:45:20|63.44|62.64|63.49|62.69|63.52|62.72|63.44|62.64|9
1654163130000|2022-06-02 09:45:30|63.48|62.68|63.49|62.69|63.52|62.72|63.48|62.68|7
1654163140000|2022-06-02 09:45:40|63.5|62.7|63.49|62.69|63.53|62.73|63.49|62.69|14
1654163150000|2022-06-02 09:45:50|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|7
1654163160000|2022-06-02 09:46:00|63.51|62.71|63.53|62.73|63.53|62.73|63.5|62.7|8
1654163170000|2022-06-02 09:46:10|63.52|62.72|63.48|62.68|63.52|62.72|63.48|62.68|12
1654163180000|2022-06-02 09:46:20|63.49|62.69|63.53|62.73|63.53|62.73|63.49|62.69|14
1654163190000|2022-06-02 09:46:30|63.49|62.69|63.5|62.7|63.53|62.73|63.49|62.69|10
1654163200000|2022-06-02 09:46:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1654163210000|2022-06-02 09:46:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654163220000|2022-06-02 09:47:00|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|8
1654163230000|2022-06-02 09:47:10|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|9
1654163240000|2022-06-02 09:47:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|10
1654163250000|2022-06-02 09:47:30|63.51|62.71|63.53|62.73|63.53|62.73|63.51|62.71|3
1654163260000|2022-06-02 09:47:40|63.52|62.72|63.54|62.74|63.55|62.75|63.52|62.72|7
1654163270000|2022-06-02 09:47:50|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|6
1654163280000|2022-06-02 09:48:00|63.53|62.73|63.58|62.78|63.59|62.79|63.53|62.73|9
1654163290000|2022-06-02 09:48:10|63.57|62.77|63.59|62.79|63.59|62.79|63.57|62.77|10
1654163300000|2022-06-02 09:48:20|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|6
1654163310000|2022-06-02 09:48:30|63.59|62.79|63.59|62.79|63.61|62.81|63.59|62.79|5
1654163320000|2022-06-02 09:48:40|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|9
1654163330000|2022-06-02 09:48:50|63.6|62.8|63.6|62.8|63.62|62.82|63.6|62.8|12
1654163340000|2022-06-02 09:49:00|63.61|62.81|63.67|62.87|63.67|62.87|63.61|62.81|15
1654163350000|2022-06-02 09:49:10|63.66|62.86|63.67|62.87|63.71|62.91|63.65|62.85|12
1654163360000|2022-06-02 09:49:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|8
1654163370000|2022-06-02 09:49:30|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1654163380000|2022-06-02 09:49:40|63.64|62.84|63.6|62.8|63.64|62.84|63.6|62.8|10
1654163390000|2022-06-02 09:49:50|63.61|62.81|63.6|62.8|63.61|62.81|63.59|62.79|10
1654163400000|2022-06-02 09:50:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1654163420000|2022-06-02 09:50:20|63.59|62.79|63.62|62.82|63.63|62.83|63.59|62.79|12
1654163430000|2022-06-02 09:50:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654163440000|2022-06-02 09:50:40|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1654163450000|2022-06-02 09:50:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1654163460000|2022-06-02 09:51:00|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|6
1654163470000|2022-06-02 09:51:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1654163480000|2022-06-02 09:51:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|8
1654163490000|2022-06-02 09:51:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|10
1654163500000|2022-06-02 09:51:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|12
1654163510000|2022-06-02 09:51:50|63.62|62.82|63.6|62.8|63.63|62.83|63.6|62.8|7
1654163520000|2022-06-02 09:52:00|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|12
1654163530000|2022-06-02 09:52:10|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|6
1654163540000|2022-06-02 09:52:20|63.61|62.81|63.63|62.83|63.64|62.84|63.6|62.8|17
1654163550000|2022-06-02 09:52:30|63.64|62.84|63.62|62.82|63.64|62.84|63.62|62.82|8
1654163560000|2022-06-02 09:52:40|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654163570000|2022-06-02 09:52:50|63.61|62.81|63.61|62.81|63.63|62.83|63.6|62.8|7
1654163580000|2022-06-02 09:53:00|63.62|62.82|63.62|62.82|63.62|62.82|63.59|62.79|8
1654163590000|2022-06-02 09:53:10|63.6|62.8|63.61|62.81|63.61|62.81|63.59|62.79|3
1654163600000|2022-06-02 09:53:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654163610000|2022-06-02 09:53:30|63.62|62.82|63.62|62.82|63.62|62.82|63.59|62.79|5
1654163620000|2022-06-02 09:53:40|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654163630000|2022-06-02 09:53:50|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|8
1654163640000|2022-06-02 09:54:00|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|11
1654163650000|2022-06-02 09:54:10|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1654163660000|2022-06-02 09:54:20|63.58|62.78|63.62|62.82|63.62|62.82|63.58|62.78|12
1654163670000|2022-06-02 09:54:30|63.61|62.81|63.61|62.81|63.62|62.82|63.58|62.78|17
1654163680000|2022-06-02 09:54:40|63.6|62.8|63.61|62.81|63.63|62.83|63.58|62.78|19
1654163690000|2022-06-02 09:54:50|63.6|62.8|63.61|62.81|63.63|62.83|63.58|62.78|12
1654163700000|2022-06-02 09:55:00|63.6|62.8|63.52|62.72|63.62|62.82|63.5|62.7|17
1654163710000|2022-06-02 09:55:10|63.5|62.7|63.43|62.63|63.52|62.72|63.43|62.63|13
1654163720000|2022-06-02 09:55:20|63.44|62.64|63.43|62.63|63.44|62.64|63.41|62.61|10
1654163730000|2022-06-02 09:55:30|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|12
1654163740000|2022-06-02 09:55:40|63.44|62.64|63.41|62.61|63.44|62.64|63.4|62.6|10
1654163750000|2022-06-02 09:55:50|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|21
1654163760000|2022-06-02 09:56:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1654163770000|2022-06-02 09:56:10|63.44|62.64|63.43|62.63|63.45|62.65|63.42|62.62|19
1654163780000|2022-06-02 09:56:20|63.42|62.62|63.42|62.62|63.43|62.63|63.4|62.6|7
1654163790000|2022-06-02 09:56:30|63.39|62.59|63.44|62.64|63.45|62.65|63.39|62.59|15
1654163800000|2022-06-02 09:56:40|63.45|62.65|63.45|62.65|63.46|62.66|63.44|62.64|9
1654163810000|2022-06-02 09:56:50|63.44|62.64|63.44|62.64|63.45|62.65|63.43|62.63|9
1654163820000|2022-06-02 09:57:00|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|3
1654163830000|2022-06-02 09:57:10|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|7
1654163840000|2022-06-02 09:57:20|63.45|62.65|63.45|62.65|63.46|62.66|63.42|62.62|17
1654163850000|2022-06-02 09:57:30|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|6
1654163860000|2022-06-02 09:57:40|63.46|62.66|63.5|62.7|63.5|62.7|63.46|62.66|3
1654163870000|2022-06-02 09:57:50|63.49|62.69|63.5|62.7|63.51|62.71|63.49|62.69|6
1654163880000|2022-06-02 09:58:00|63.51|62.71|63.53|62.73|63.54|62.74|63.51|62.71|7
1654163890000|2022-06-02 09:58:10|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|14
1654163900000|2022-06-02 09:58:20|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|8
1654163910000|2022-06-02 09:58:30|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|13
1654163920000|2022-06-02 09:58:40|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1654163930000|2022-06-02 09:58:50|63.5|62.7|63.5|62.7|63.5|62.7|63.48|62.68|11
1654163940000|2022-06-02 09:59:00|63.49|62.69|63.49|62.69|63.5|62.7|63.48|62.68|5
1654163950000|2022-06-02 09:59:10|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654163960000|2022-06-02 09:59:20|63.5|62.7|63.49|62.69|63.51|62.71|63.49|62.69|19
1654163970000|2022-06-02 09:59:30|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1654163980000|2022-06-02 09:59:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|12
1654163990000|2022-06-02 09:59:50|63.5|62.7|63.49|62.69|63.52|62.72|63.49|62.69|13
1654164000000|2022-06-02 10:00:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1654164010000|2022-06-02 10:00:10|63.53|62.73|63.55|62.75|63.56|62.76|63.52|62.72|16
1654164020000|2022-06-02 10:00:20|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|12
1654164030000|2022-06-02 10:00:30|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|16
1654164040000|2022-06-02 10:00:40|63.56|62.76|63.56|62.76|63.57|62.77|63.55|62.75|9
1654164050000|2022-06-02 10:00:50|63.57|62.77|63.57|62.77|63.57|62.77|63.55|62.75|15
1654164060000|2022-06-02 10:01:00|63.56|62.76|63.6|62.8|63.61|62.81|63.56|62.76|14
1654164070000|2022-06-02 10:01:10|63.61|62.81|63.62|62.82|63.62|62.82|63.59|62.79|7
1654164080000|2022-06-02 10:01:20|63.63|62.83|63.64|62.84|63.65|62.85|63.62|62.82|9
1654164090000|2022-06-02 10:01:30|63.65|62.85|63.65|62.85|63.66|62.86|63.64|62.84|11
1654164100000|2022-06-02 10:01:40|63.66|62.86|63.67|62.87|63.68|62.88|63.65|62.85|12
1654164110000|2022-06-02 10:01:50|63.66|62.86|63.66|62.86|63.67|62.87|63.65|62.85|7
1654164120000|2022-06-02 10:02:00|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|2
1654164130000|2022-06-02 10:02:10|63.65|62.85|63.62|62.82|63.66|62.86|63.62|62.82|6
1654164140000|2022-06-02 10:02:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|8
1654164150000|2022-06-02 10:02:30|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|9
1654164160000|2022-06-02 10:02:40|63.63|62.83|63.64|62.84|63.65|62.85|63.63|62.83|12
1654164170000|2022-06-02 10:02:50|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|5
1654164180000|2022-06-02 10:03:00|63.64|62.84|63.65|62.85|63.65|62.85|63.63|62.83|8
1654164190000|2022-06-02 10:03:10|63.64|62.84|63.64|62.84|63.66|62.86|63.63|62.83|15
1654164200000|2022-06-02 10:03:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|8
1654164210000|2022-06-02 10:03:30|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|7
1654164220000|2022-06-02 10:03:40|63.66|62.86|63.71|62.91|63.71|62.91|63.65|62.85|16
1654164230000|2022-06-02 10:03:50|63.69|62.89|63.69|62.89|63.71|62.91|63.69|62.89|14
1654164240000|2022-06-02 10:04:00|63.7|62.9|63.65|62.85|63.72|62.92|63.64|62.84|13
1654164250000|2022-06-02 10:04:10|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|5
1654164270000|2022-06-02 10:04:30|63.65|62.85|63.68|62.88|63.68|62.88|63.64|62.84|12
1654164280000|2022-06-02 10:04:40|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|9
1654164290000|2022-06-02 10:04:50|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|3
1654164300000|2022-06-02 10:05:00|63.66|62.86|63.67|62.87|63.68|62.88|63.66|62.86|10
1654164310000|2022-06-02 10:05:10|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|4
1654164320000|2022-06-02 10:05:20|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|5
1654164330000|2022-06-02 10:05:30|63.67|62.87|63.66|62.86|63.68|62.88|63.66|62.86|7
1654164340000|2022-06-02 10:05:40|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|6
1654164350000|2022-06-02 10:05:50|63.67|62.87|63.67|62.87|63.67|62.87|63.65|62.85|7
1654164360000|2022-06-02 10:06:00|63.66|62.86|63.66|62.86|63.67|62.87|63.65|62.85|12
1654164370000|2022-06-02 10:06:10|63.67|62.87|63.64|62.84|63.67|62.87|63.62|62.82|11
1654164380000|2022-06-02 10:06:20|63.65|62.85|63.6|62.8|63.65|62.85|63.6|62.8|10
1654164390000|2022-06-02 10:06:30|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|5
1654164400000|2022-06-02 10:06:40|63.65|62.85|63.63|62.83|63.65|62.85|63.6|62.8|10
1654164410000|2022-06-02 10:06:50|63.65|62.85|63.64|62.84|63.66|62.86|63.6|62.8|17
1654164420000|2022-06-02 10:07:00|63.66|62.86|63.6|62.8|63.66|62.86|63.6|62.8|14
1654164430000|2022-06-02 10:07:10|63.64|62.84|63.55|62.75|63.64|62.84|63.54|62.74|16
1654164440000|2022-06-02 10:07:20|63.56|62.76|63.54|62.74|63.56|62.76|63.52|62.72|16
1654164450000|2022-06-02 10:07:30|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|20
1654164460000|2022-06-02 10:07:40|63.54|62.74|63.51|62.71|63.54|62.74|63.51|62.71|12
1654164470000|2022-06-02 10:07:50|63.5|62.7|63.46|62.66|63.51|62.71|63.46|62.66|8
1654164480000|2022-06-02 10:08:00|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1654164490000|2022-06-02 10:08:10|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|6
1654164500000|2022-06-02 10:08:20|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1654164510000|2022-06-02 10:08:30|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|3
1654164520000|2022-06-02 10:08:40|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|3
1654164530000|2022-06-02 10:08:50|63.51|62.71|63.52|62.72|63.52|62.72|63.5|62.7|11
1654164540000|2022-06-02 10:09:00|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1654164550000|2022-06-02 10:09:10|63.52|62.72|63.54|62.74|63.54|62.74|63.51|62.71|4
1654164560000|2022-06-02 10:09:20|63.55|62.75|63.55|62.75|63.55|62.75|63.54|62.74|5
1654164570000|2022-06-02 10:09:30|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|10
1654164590000|2022-06-02 10:09:50|63.56|62.76|63.56|62.76|63.56|62.76|63.55|62.75|5
1654164600000|2022-06-02 10:10:00|63.55|62.75|63.55|62.75|63.56|62.76|63.55|62.75|5
1654164610000|2022-06-02 10:10:10|63.56|62.76|63.56|62.76|63.56|62.76|63.55|62.75|7
1654164620000|2022-06-02 10:10:20|63.54|62.74|63.56|62.76|63.56|62.76|63.54|62.74|2
1654164630000|2022-06-02 10:10:30|63.55|62.75|63.55|62.75|63.56|62.76|63.55|62.75|7
1654164640000|2022-06-02 10:10:40|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|24
1654164650000|2022-06-02 10:10:50|63.55|62.75|63.56|62.76|63.56|62.76|63.53|62.73|12
1654164670000|2022-06-02 10:11:10|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|7
1654164680000|2022-06-02 10:11:20|63.56|62.76|63.54|62.74|63.57|62.77|63.54|62.74|9
1654164690000|2022-06-02 10:11:30|63.53|62.73|63.53|62.73|63.54|62.74|63.51|62.71|12
1654164700000|2022-06-02 10:11:40|63.54|62.74|63.54|62.74|63.54|62.74|63.5|62.7|13
1654164710000|2022-06-02 10:11:50|63.53|62.73|63.5|62.7|63.55|62.75|63.5|62.7|15
1654164720000|2022-06-02 10:12:00|63.54|62.74|63.55|62.75|63.55|62.75|63.53|62.73|8
1654164730000|2022-06-02 10:12:10|63.54|62.74|63.55|62.75|63.55|62.75|63.53|62.73|8
1654164740000|2022-06-02 10:12:20|63.54|62.74|63.55|62.75|63.56|62.76|63.54|62.74|4
1654164760000|2022-06-02 10:12:40|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654164770000|2022-06-02 10:12:50|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1654164780000|2022-06-02 10:13:00|63.55|62.75|63.55|62.75|63.55|62.75|63.54|62.74|5
1654164790000|2022-06-02 10:13:10|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654164800000|2022-06-02 10:13:20|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654164810000|2022-06-02 10:13:30|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|4
1654164820000|2022-06-02 10:13:40|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654164840000|2022-06-02 10:14:00|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|8
1654164850000|2022-06-02 10:14:10|63.55|62.75|63.61|62.81|63.62|62.82|63.55|62.75|8
1654164860000|2022-06-02 10:14:20|63.62|62.82|63.62|62.82|63.62|62.82|63.6|62.8|15
1654164870000|2022-06-02 10:14:30|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|7
1654164880000|2022-06-02 10:14:40|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|8
1654164890000|2022-06-02 10:14:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|6
1654164900000|2022-06-02 10:15:00|63.65|62.85|63.64|62.84|63.67|62.87|63.64|62.84|14
1654164910000|2022-06-02 10:15:10|63.63|62.83|63.61|62.81|63.63|62.83|63.6|62.8|9
1654164920000|2022-06-02 10:15:20|63.6|62.8|63.58|62.78|63.63|62.83|63.57|62.77|11
1654164930000|2022-06-02 10:15:30|63.57|62.77|63.58|62.78|63.61|62.81|63.56|62.76|20
1654164940000|2022-06-02 10:15:40|63.59|62.79|63.52|62.72|63.59|62.79|63.52|62.72|14
1654164950000|2022-06-02 10:15:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|11
1654164960000|2022-06-02 10:16:00|63.52|62.72|63.56|62.76|63.56|62.76|63.51|62.71|13
1654164970000|2022-06-02 10:16:10|63.55|62.75|63.54|62.74|63.56|62.76|63.54|62.74|7
1654164980000|2022-06-02 10:16:20|63.56|62.76|63.56|62.76|63.56|62.76|63.54|62.74|13
1654164990000|2022-06-02 10:16:30|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|2
1654165000000|2022-06-02 10:16:40|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|6
1654165010000|2022-06-02 10:16:50|63.53|62.73|63.55|62.75|63.57|62.77|63.53|62.73|12
1654165020000|2022-06-02 10:17:00|63.54|62.74|63.47|62.67|63.55|62.75|63.47|62.67|18
1654165030000|2022-06-02 10:17:10|63.46|62.66|63.46|62.66|63.47|62.67|63.44|62.64|9
1654165040000|2022-06-02 10:17:20|63.44|62.64|63.41|62.61|63.47|62.67|63.41|62.61|16
1654165050000|2022-06-02 10:17:30|63.42|62.62|63.41|62.61|63.42|62.62|63.39|62.59|14
1654165080000|2022-06-02 10:18:00|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1654165090000|2022-06-02 10:18:10|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|10
1654165120000|2022-06-02 10:18:40|63.4|62.6|63.38|62.58|63.41|62.61|63.38|62.58|5
1654165130000|2022-06-02 10:18:50|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|3
1654165140000|2022-06-02 10:19:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|10
1654165150000|2022-06-02 10:19:10|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|6
1654165170000|2022-06-02 10:19:30|63.42|62.62|63.45|62.65|63.45|62.65|63.42|62.62|5
1654165180000|2022-06-02 10:19:40|63.44|62.64|63.46|62.66|63.46|62.66|63.44|62.64|5
1654165190000|2022-06-02 10:19:50|63.45|62.65|63.42|62.62|63.46|62.66|63.42|62.62|11
1654165200000|2022-06-02 10:20:00|63.43|62.63|63.46|62.66|63.46|62.66|63.43|62.63|6
1654165210000|2022-06-02 10:20:10|63.45|62.65|63.45|62.65|63.46|62.66|63.43|62.63|6
1654165220000|2022-06-02 10:20:20|63.43|62.63|63.42|62.62|63.45|62.65|63.4|62.6|13
1654165230000|2022-06-02 10:20:30|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|13
1654165240000|2022-06-02 10:20:40|63.43|62.63|63.44|62.64|63.45|62.65|63.4|62.6|14
1654165250000|2022-06-02 10:20:50|63.42|62.62|63.45|62.65|63.45|62.65|63.42|62.62|9
1654165260000|2022-06-02 10:21:00|63.44|62.64|63.45|62.65|63.46|62.66|63.42|62.62|19
1654165270000|2022-06-02 10:21:10|63.44|62.64|63.43|62.63|63.45|62.65|63.43|62.63|5
1654165280000|2022-06-02 10:21:20|63.45|62.65|63.45|62.65|63.45|62.65|63.43|62.63|3
1654165290000|2022-06-02 10:21:30|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|4
1654165300000|2022-06-02 10:21:40|63.44|62.64|63.45|62.65|63.46|62.66|63.44|62.64|14
1654165310000|2022-06-02 10:21:50|63.46|62.66|63.45|62.65|63.46|62.66|63.44|62.64|16
1654165320000|2022-06-02 10:22:00|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|6
1654165330000|2022-06-02 10:22:10|63.46|62.66|63.47|62.67|63.48|62.68|63.45|62.65|10
1654165340000|2022-06-02 10:22:20|63.46|62.66|63.46|62.66|63.47|62.67|63.46|62.66|7
1654165350000|2022-06-02 10:22:30|63.47|62.67|63.51|62.71|63.51|62.71|63.46|62.66|10
1654165360000|2022-06-02 10:22:40|63.5|62.7|63.45|62.65|63.5|62.7|63.45|62.65|9
1654165370000|2022-06-02 10:22:50|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|9
1654165380000|2022-06-02 10:23:00|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|10
1654165390000|2022-06-02 10:23:10|63.45|62.65|63.47|62.67|63.48|62.68|63.45|62.65|10
1654165400000|2022-06-02 10:23:20|63.46|62.66|63.46|62.66|63.47|62.67|63.45|62.65|5
1654165410000|2022-06-02 10:23:30|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|2
1654165420000|2022-06-02 10:23:40|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|6
1654165430000|2022-06-02 10:23:50|63.47|62.67|63.51|62.71|63.51|62.71|63.46|62.66|11
1654165440000|2022-06-02 10:24:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|10
1654165450000|2022-06-02 10:24:10|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|5
1654165480000|2022-06-02 10:24:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|11
1654165490000|2022-06-02 10:24:50|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|13
1654165500000|2022-06-02 10:25:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1654165510000|2022-06-02 10:25:10|63.48|62.68|63.46|62.66|63.48|62.68|63.46|62.66|3
1654165520000|2022-06-02 10:25:20|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|7
1654165530000|2022-06-02 10:25:30|63.46|62.66|63.46|62.66|63.47|62.67|63.46|62.66|5
1654165540000|2022-06-02 10:25:40|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|2
1654165550000|2022-06-02 10:25:50|63.47|62.67|63.47|62.67|63.48|62.68|63.46|62.66|9
1654165560000|2022-06-02 10:26:00|63.48|62.68|63.46|62.66|63.48|62.68|63.44|62.64|9
1654165570000|2022-06-02 10:26:10|63.45|62.65|63.42|62.62|63.47|62.67|63.42|62.62|14
1654165580000|2022-06-02 10:26:20|63.45|62.65|63.47|62.67|63.47|62.67|63.42|62.62|10
1654165590000|2022-06-02 10:26:30|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|4
1654165600000|2022-06-02 10:26:40|63.46|62.66|63.44|62.64|63.47|62.67|63.4|62.6|16
1654165610000|2022-06-02 10:26:50|63.46|62.66|63.45|62.65|63.46|62.66|63.4|62.6|15
1654165620000|2022-06-02 10:27:00|63.44|62.64|63.43|62.63|63.45|62.65|63.4|62.6|13
1654165630000|2022-06-02 10:27:10|63.44|62.64|63.45|62.65|63.45|62.65|63.4|62.6|16
1654165640000|2022-06-02 10:27:20|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|6
1654165650000|2022-06-02 10:27:30|63.46|62.66|63.46|62.66|63.46|62.66|63.43|62.63|7
1654165660000|2022-06-02 10:27:40|63.45|62.65|63.45|62.65|63.46|62.66|63.44|62.64|13
1654165670000|2022-06-02 10:27:50|63.44|62.64|63.46|62.66|63.46|62.66|63.44|62.64|14
1654165680000|2022-06-02 10:28:00|63.45|62.65|63.45|62.65|63.45|62.65|63.42|62.62|9
1654165690000|2022-06-02 10:28:10|63.44|62.64|63.45|62.65|63.46|62.66|63.42|62.62|16
1654165700000|2022-06-02 10:28:20|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|6
1654165710000|2022-06-02 10:28:30|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|6
1654165720000|2022-06-02 10:28:40|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|2
1654165730000|2022-06-02 10:28:50|63.44|62.64|63.36|62.56|63.45|62.65|63.35|62.55|17
1654165740000|2022-06-02 10:29:00|63.35|62.55|63.37|62.57|63.37|62.57|63.34|62.54|21
1654165750000|2022-06-02 10:29:10|63.36|62.56|63.35|62.55|63.37|62.57|63.34|62.54|14
1654165760000|2022-06-02 10:29:20|63.34|62.54|63.31|62.51|63.34|62.54|63.3|62.5|10
1654165770000|2022-06-02 10:29:30|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|5
1654165780000|2022-06-02 10:29:40|63.31|62.51|63.34|62.54|63.34|62.54|63.31|62.51|10
1654165790000|2022-06-02 10:29:50|63.33|62.53|63.32|62.52|63.34|62.54|63.31|62.51|21
1654165800000|2022-06-02 10:30:00|63.31|62.51|63.34|62.54|63.34|62.54|63.3|62.5|6
1654165810000|2022-06-02 10:30:10|63.35|62.55|63.36|62.56|63.36|62.56|63.34|62.54|10
1654165820000|2022-06-02 10:30:20|63.37|62.57|63.36|62.56|63.37|62.57|63.35|62.55|10
1654165830000|2022-06-02 10:30:30|63.37|62.57|63.36|62.56|63.37|62.57|63.35|62.55|6
1654165840000|2022-06-02 10:30:40|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|6
1654165850000|2022-06-02 10:30:50|63.37|62.57|63.36|62.56|63.37|62.57|63.36|62.56|4
1654165860000|2022-06-02 10:31:00|63.37|62.57|63.39|62.59|63.39|62.59|63.36|62.56|11
1654165870000|2022-06-02 10:31:10|63.4|62.6|63.45|62.65|63.45|62.65|63.4|62.6|12
1654165880000|2022-06-02 10:31:20|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|12
1654165890000|2022-06-02 10:31:30|63.46|62.66|63.47|62.67|63.47|62.67|63.44|62.64|13
1654165900000|2022-06-02 10:31:40|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|14
1654165910000|2022-06-02 10:31:50|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1654165920000|2022-06-02 10:32:00|63.46|62.66|63.46|62.66|63.48|62.68|63.46|62.66|9
1654165930000|2022-06-02 10:32:10|63.45|62.65|63.41|62.61|63.46|62.66|63.4|62.6|10
1654165940000|2022-06-02 10:32:20|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1654165950000|2022-06-02 10:32:30|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|3
1654165960000|2022-06-02 10:32:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|8
1654165970000|2022-06-02 10:32:50|63.4|62.6|63.42|62.62|63.43|62.63|63.4|62.6|5
1654165980000|2022-06-02 10:33:00|63.43|62.63|63.44|62.64|63.44|62.64|63.41|62.61|8
1654165990000|2022-06-02 10:33:10|63.43|62.63|63.42|62.62|63.44|62.64|63.41|62.61|9
1654166000000|2022-06-02 10:33:20|63.43|62.63|63.43|62.63|63.43|62.63|63.41|62.61|6
1654166010000|2022-06-02 10:33:30|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|5
1654166020000|2022-06-02 10:33:40|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|11
1654166030000|2022-06-02 10:33:50|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|9
1654166040000|2022-06-02 10:34:00|63.42|62.62|63.45|62.65|63.45|62.65|63.42|62.62|15
1654166050000|2022-06-02 10:34:10|63.44|62.64|63.43|62.63|63.45|62.65|63.43|62.63|12
1654166060000|2022-06-02 10:34:20|63.44|62.64|63.46|62.66|63.46|62.66|63.44|62.64|9
1654166070000|2022-06-02 10:34:30|63.45|62.65|63.45|62.65|63.46|62.66|63.44|62.64|14
1654166080000|2022-06-02 10:34:40|63.44|62.64|63.42|62.62|63.45|62.65|63.42|62.62|13
1654166090000|2022-06-02 10:34:50|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|15
1654166100000|2022-06-02 10:35:00|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|6
1654166110000|2022-06-02 10:35:10|63.42|62.62|63.45|62.65|63.45|62.65|63.42|62.62|12
1654166120000|2022-06-02 10:35:20|63.44|62.64|63.46|62.66|63.46|62.66|63.44|62.64|9
1654166130000|2022-06-02 10:35:30|63.47|62.67|63.47|62.67|63.47|62.67|63.46|62.66|7
1654166140000|2022-06-02 10:35:40|63.48|62.68|63.47|62.67|63.48|62.68|63.46|62.66|8
1654166150000|2022-06-02 10:35:50|63.48|62.68|63.47|62.67|63.48|62.68|63.46|62.66|6
1654166160000|2022-06-02 10:36:00|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|8
1654166170000|2022-06-02 10:36:10|63.46|62.66|63.46|62.66|63.48|62.68|63.46|62.66|17
1654166180000|2022-06-02 10:36:20|63.47|62.67|63.46|62.66|63.47|62.67|63.45|62.65|8
1654166190000|2022-06-02 10:36:30|63.45|62.65|63.51|62.71|63.51|62.71|63.45|62.65|13
1654166200000|2022-06-02 10:36:40|63.52|62.72|63.5|62.7|63.52|62.72|63.49|62.69|9
1654166210000|2022-06-02 10:36:50|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|13
1654166220000|2022-06-02 10:37:00|63.5|62.7|63.5|62.7|63.51|62.71|63.49|62.69|7
1654166230000|2022-06-02 10:37:10|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|7
1654166240000|2022-06-02 10:37:20|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|9
1654166250000|2022-06-02 10:37:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|16
1654166260000|2022-06-02 10:37:40|63.51|62.71|63.52|62.72|63.52|62.72|63.49|62.69|14
1654166270000|2022-06-02 10:37:50|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|10
1654166280000|2022-06-02 10:38:00|63.51|62.71|63.5|62.7|63.52|62.72|63.49|62.69|10
1654166290000|2022-06-02 10:38:10|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1654166300000|2022-06-02 10:38:20|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|4
1654166310000|2022-06-02 10:38:30|63.52|62.72|63.53|62.73|63.54|62.74|63.52|62.72|7
1654166320000|2022-06-02 10:38:40|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|13
1654166330000|2022-06-02 10:38:50|63.53|62.73|63.54|62.74|63.55|62.75|63.53|62.73|10
1654166340000|2022-06-02 10:39:00|63.55|62.75|63.61|62.81|63.61|62.81|63.54|62.74|12
1654166350000|2022-06-02 10:39:10|63.62|62.82|63.6|62.8|63.62|62.82|63.56|62.76|12
1654166360000|2022-06-02 10:39:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654166370000|2022-06-02 10:39:30|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|5
1654166380000|2022-06-02 10:39:40|63.64|62.84|63.64|62.84|63.66|62.86|63.63|62.83|9
1654166390000|2022-06-02 10:39:50|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654166400000|2022-06-02 10:40:00|63.66|62.86|63.65|62.85|63.66|62.86|63.64|62.84|12
1654166410000|2022-06-02 10:40:10|63.66|62.86|63.58|62.78|63.66|62.86|63.58|62.78|16
1654166420000|2022-06-02 10:40:20|63.59|62.79|63.65|62.85|63.65|62.85|63.59|62.79|7
1654166430000|2022-06-02 10:40:30|63.64|62.84|63.63|62.83|63.65|62.85|63.63|62.83|12
1654166440000|2022-06-02 10:40:40|63.62|62.82|63.61|62.81|63.62|62.82|63.6|62.8|4
1654166450000|2022-06-02 10:40:50|63.62|62.82|63.66|62.86|63.67|62.87|63.61|62.81|11
1654166460000|2022-06-02 10:41:00|63.65|62.85|63.69|62.89|63.69|62.89|63.65|62.85|10
1654166470000|2022-06-02 10:41:10|63.72|62.92|63.72|62.92|63.73|62.93|63.68|62.88|20
1654166480000|2022-06-02 10:41:20|63.71|62.91|63.71|62.91|63.73|62.93|63.71|62.91|11
1654166490000|2022-06-02 10:41:30|63.72|62.92|63.72|62.92|63.73|62.93|63.7|62.9|11
1654166500000|2022-06-02 10:41:40|63.71|62.91|63.72|62.92|63.73|62.93|63.7|62.9|10
1654166510000|2022-06-02 10:41:50|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|11
1654166520000|2022-06-02 10:42:00|63.72|62.92|63.72|62.92|63.73|62.93|63.7|62.9|16
1654166530000|2022-06-02 10:42:10|63.73|62.93|63.72|62.92|63.76|62.96|63.72|62.92|16
1654166540000|2022-06-02 10:42:20|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1654166550000|2022-06-02 10:42:30|63.71|62.91|63.75|62.95|63.75|62.95|63.71|62.91|11
1654166560000|2022-06-02 10:42:40|63.74|62.94|63.76|62.96|63.77|62.97|63.74|62.94|15
1654166570000|2022-06-02 10:42:50|63.75|62.95|63.76|62.96|63.76|62.96|63.74|62.94|8
1654166580000|2022-06-02 10:43:00|63.75|62.95|63.72|62.92|63.76|62.96|63.72|62.92|12
1654166590000|2022-06-02 10:43:10|63.73|62.93|63.74|62.94|63.74|62.94|63.71|62.91|6
1654166600000|2022-06-02 10:43:20|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|8
1654166610000|2022-06-02 10:43:30|63.73|62.93|63.77|62.97|63.77|62.97|63.73|62.93|16
1654166620000|2022-06-02 10:43:40|63.76|62.96|63.77|62.97|63.77|62.97|63.74|62.94|8
1654166630000|2022-06-02 10:43:50|63.76|62.96|63.8|63|63.8|63|63.75|62.95|12
1654166640000|2022-06-02 10:44:00|63.81|63.01|63.85|63.05|63.85|63.05|63.8|63|12
1654166650000|2022-06-02 10:44:10|63.84|63.04|63.85|63.05|63.86|63.06|63.84|63.04|8
1654166660000|2022-06-02 10:44:20|63.84|63.04|63.83|63.03|63.84|63.04|63.8|63|13
1654166670000|2022-06-02 10:44:30|63.82|63.02|63.84|63.04|63.85|63.05|63.82|63.02|5
1654166680000|2022-06-02 10:44:40|63.85|63.05|63.85|63.05|63.85|63.05|63.82|63.02|11
1654166690000|2022-06-02 10:44:50|63.84|63.04|63.84|63.04|63.85|63.05|63.84|63.04|13
1654166700000|2022-06-02 10:45:00|63.85|63.05|63.89|63.09|63.91|63.11|63.84|63.04|19
1654166710000|2022-06-02 10:45:10|63.9|63.1|63.92|63.12|63.92|63.12|63.9|63.1|8
1654166720000|2022-06-02 10:45:20|63.93|63.13|63.97|63.17|63.97|63.17|63.93|63.13|10
1654166730000|2022-06-02 10:45:30|63.98|63.18|63.95|63.15|64|63.2|63.95|63.15|12
1654166740000|2022-06-02 10:45:40|63.96|63.16|64.03|63.23|64.09|63.29|63.95|63.15|25
1654166750000|2022-06-02 10:45:50|64.04|63.24|63.98|63.18|64.07|63.27|63.98|63.18|17
1654166760000|2022-06-02 10:46:00|63.99|63.19|63.94|63.14|63.99|63.19|63.92|63.12|16
1654166770000|2022-06-02 10:46:10|63.92|63.12|63.81|63.01|63.92|63.12|63.8|63|24
1654166780000|2022-06-02 10:46:20|63.8|63|63.8|63|63.81|63.01|63.75|62.95|19
1654166790000|2022-06-02 10:46:30|63.79|62.99|63.75|62.95|63.83|63.03|63.75|62.95|15
1654166800000|2022-06-02 10:46:40|63.76|62.96|63.73|62.93|63.77|62.97|63.73|62.93|12
1654166810000|2022-06-02 10:46:50|63.72|62.92|63.7|62.9|63.73|62.93|63.69|62.89|13
1654166820000|2022-06-02 10:47:00|63.71|62.91|63.66|62.86|63.71|62.91|63.64|62.84|14
1654166830000|2022-06-02 10:47:10|63.65|62.85|63.71|62.91|63.71|62.91|63.64|62.84|18
1654166840000|2022-06-02 10:47:20|63.72|62.92|63.64|62.84|63.72|62.92|63.64|62.84|17
1654166850000|2022-06-02 10:47:30|63.65|62.85|63.64|62.84|63.66|62.86|63.64|62.84|5
1654166860000|2022-06-02 10:47:40|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|12
1654166870000|2022-06-02 10:47:50|63.64|62.84|63.59|62.79|63.65|62.85|63.58|62.78|18
1654166880000|2022-06-02 10:48:00|63.6|62.8|63.54|62.74|63.6|62.8|63.54|62.74|21
1654166890000|2022-06-02 10:48:10|63.55|62.75|63.54|62.74|63.55|62.75|63.53|62.73|8
1654166900000|2022-06-02 10:48:20|63.55|62.75|63.61|62.81|63.61|62.81|63.53|62.73|16
1654166910000|2022-06-02 10:48:30|63.6|62.8|63.62|62.82|63.63|62.83|63.58|62.78|15
1654166920000|2022-06-02 10:48:40|63.63|62.83|63.64|62.84|63.65|62.85|63.61|62.81|18
1654166930000|2022-06-02 10:48:50|63.65|62.85|63.61|62.81|63.65|62.85|63.61|62.81|11
1654166940000|2022-06-02 10:49:00|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|9
1654166950000|2022-06-02 10:49:10|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1654166960000|2022-06-02 10:49:20|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|15
1654166970000|2022-06-02 10:49:30|63.63|62.83|63.64|62.84|63.65|62.85|63.62|62.82|8
1654166980000|2022-06-02 10:49:40|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|5
1654166990000|2022-06-02 10:49:50|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|11
1654167000000|2022-06-02 10:50:00|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|10
1654167010000|2022-06-02 10:50:10|63.64|62.84|63.59|62.79|63.64|62.84|63.58|62.78|14
1654167020000|2022-06-02 10:50:20|63.58|62.78|63.6|62.8|63.6|62.8|63.58|62.78|9
1654167030000|2022-06-02 10:50:30|63.59|62.79|63.59|62.79|63.6|62.8|63.55|62.75|13
1654167040000|2022-06-02 10:50:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|8
1654167050000|2022-06-02 10:50:50|63.56|62.76|63.56|62.76|63.56|62.76|63.53|62.73|13
1654167060000|2022-06-02 10:51:00|63.55|62.75|63.56|62.76|63.56|62.76|63.55|62.75|8
1654167070000|2022-06-02 10:51:10|63.55|62.75|63.55|62.75|63.56|62.76|63.53|62.73|19
1654167080000|2022-06-02 10:51:20|63.54|62.74|63.55|62.75|63.56|62.76|63.54|62.74|16
1654167090000|2022-06-02 10:51:30|63.56|62.76|63.54|62.74|63.56|62.76|63.54|62.74|12
1654167100000|2022-06-02 10:51:40|63.53|62.73|63.5|62.7|63.54|62.74|63.5|62.7|9
1654167110000|2022-06-02 10:51:50|63.51|62.71|63.45|62.65|63.51|62.71|63.44|62.64|16
1654167120000|2022-06-02 10:52:00|63.44|62.64|63.45|62.65|63.46|62.66|63.42|62.62|5
1654167130000|2022-06-02 10:52:10|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|5
1654167140000|2022-06-02 10:52:20|63.47|62.67|63.45|62.65|63.47|62.67|63.44|62.64|7
1654167150000|2022-06-02 10:52:30|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1654167160000|2022-06-02 10:52:40|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|5
1654167170000|2022-06-02 10:52:50|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|17
1654167180000|2022-06-02 10:53:00|63.46|62.66|63.51|62.71|63.51|62.71|63.45|62.65|14
1654167190000|2022-06-02 10:53:10|63.52|62.72|63.54|62.74|63.54|62.74|63.51|62.71|9
1654167200000|2022-06-02 10:53:20|63.55|62.75|63.57|62.77|63.59|62.79|63.55|62.75|16
1654167210000|2022-06-02 10:53:30|63.55|62.75|63.55|62.75|63.56|62.76|63.53|62.73|11
1654167220000|2022-06-02 10:53:40|63.56|62.76|63.56|62.76|63.56|62.76|63.55|62.75|7
1654167230000|2022-06-02 10:53:50|63.55|62.75|63.59|62.79|63.6|62.8|63.55|62.75|7
1654167240000|2022-06-02 10:54:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1654167250000|2022-06-02 10:54:10|63.61|62.81|63.58|62.78|63.61|62.81|63.58|62.78|6
1654167260000|2022-06-02 10:54:20|63.57|62.77|63.6|62.8|63.6|62.8|63.57|62.77|8
1654167270000|2022-06-02 10:54:30|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|5
1654167280000|2022-06-02 10:54:40|63.62|62.82|63.61|62.81|63.62|62.82|63.6|62.8|12
1654167290000|2022-06-02 10:54:50|63.62|62.82|63.61|62.81|63.64|62.84|63.61|62.81|8
1654167300000|2022-06-02 10:55:00|63.6|62.8|63.63|62.83|63.63|62.83|63.6|62.8|10
1654167310000|2022-06-02 10:55:10|63.62|62.82|63.68|62.88|63.68|62.88|63.61|62.81|9
1654167320000|2022-06-02 10:55:20|63.67|62.87|63.66|62.86|63.68|62.88|63.66|62.86|9
1654167330000|2022-06-02 10:55:30|63.65|62.85|63.64|62.84|63.66|62.86|63.63|62.83|5
1654167340000|2022-06-02 10:55:40|63.63|62.83|63.67|62.87|63.67|62.87|63.63|62.83|13
1654167350000|2022-06-02 10:55:50|63.66|62.86|63.68|62.88|63.68|62.88|63.66|62.86|3
1654167360000|2022-06-02 10:56:00|63.69|62.89|63.69|62.89|63.69|62.89|63.67|62.87|9
1654167370000|2022-06-02 10:56:10|63.68|62.88|63.7|62.9|63.7|62.9|63.68|62.88|5
1654167380000|2022-06-02 10:56:20|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|6
1654167390000|2022-06-02 10:56:30|63.73|62.93|63.8|63|63.8|63|63.73|62.93|13
1654167400000|2022-06-02 10:56:40|63.81|63.01|63.79|62.99|63.81|63.01|63.78|62.98|9
1654167410000|2022-06-02 10:56:50|63.78|62.98|63.82|63.02|63.82|63.02|63.78|62.98|11
1654167420000|2022-06-02 10:57:00|63.81|63.01|63.83|63.03|63.84|63.04|63.81|63.01|15
1654167430000|2022-06-02 10:57:10|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|10
1654167440000|2022-06-02 10:57:20|63.82|63.02|63.88|63.08|63.88|63.08|63.81|63.01|12
1654167450000|2022-06-02 10:57:30|63.85|63.05|63.88|63.08|63.88|63.08|63.84|63.04|12
1654167460000|2022-06-02 10:57:40|63.89|63.09|63.9|63.1|63.9|63.1|63.88|63.08|10
1654167470000|2022-06-02 10:57:50|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|14
1654167480000|2022-06-02 10:58:00|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|5
1654167490000|2022-06-02 10:58:10|63.87|63.07|63.85|63.05|63.87|63.07|63.83|63.03|9
1654167500000|2022-06-02 10:58:20|63.86|63.06|63.88|63.08|63.89|63.09|63.84|63.04|9
1654167510000|2022-06-02 10:58:30|63.87|63.07|63.89|63.09|63.89|63.09|63.87|63.07|13
1654167520000|2022-06-02 10:58:40|63.88|63.08|63.89|63.09|63.89|63.09|63.87|63.07|13
1654167530000|2022-06-02 10:58:50|63.88|63.08|63.9|63.1|63.9|63.1|63.88|63.08|15
1654167540000|2022-06-02 10:59:00|63.91|63.11|63.9|63.1|63.91|63.11|63.89|63.09|15
1654167550000|2022-06-02 10:59:10|63.91|63.11|63.84|63.04|63.91|63.11|63.84|63.04|18
1654167560000|2022-06-02 10:59:20|63.83|63.03|63.85|63.05|63.86|63.06|63.83|63.03|10
1654167570000|2022-06-02 10:59:30|63.84|63.04|63.85|63.05|63.85|63.05|63.83|63.03|14
1654167580000|2022-06-02 10:59:40|63.84|63.04|63.84|63.04|63.85|63.05|63.83|63.03|10
1654167590000|2022-06-02 10:59:50|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|14
1654167600000|2022-06-02 11:00:00|63.85|63.05|63.86|63.06|63.86|63.06|63.84|63.04|10
1654167610000|2022-06-02 11:00:10|63.85|63.05|63.84|63.04|63.86|63.06|63.84|63.04|8
1654167620000|2022-06-02 11:00:20|63.83|63.03|63.8|63|63.83|63.03|63.8|63|14
1654167630000|2022-06-02 11:00:30|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|13
1654167640000|2022-06-02 11:00:40|63.81|63.01|63.86|63.06|63.86|63.06|63.8|63|14
1654167650000|2022-06-02 11:00:50|63.85|63.05|63.82|63.02|63.86|63.06|63.82|63.02|16
1654167660000|2022-06-02 11:01:00|63.84|63.04|63.8|63|63.84|63.04|63.8|63|8
1654167670000|2022-06-02 11:01:10|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|9
1654167680000|2022-06-02 11:01:20|63.78|62.98|63.79|62.99|63.79|62.99|63.74|62.94|23
1654167690000|2022-06-02 11:01:30|63.77|62.97|63.79|62.99|63.81|63.01|63.77|62.97|14
1654167700000|2022-06-02 11:01:40|63.78|62.98|63.81|63.01|63.81|63.01|63.78|62.98|11
1654167710000|2022-06-02 11:01:50|63.8|63|63.81|63.01|63.83|63.03|63.8|63|17
1654167720000|2022-06-02 11:02:00|63.82|63.02|63.81|63.01|63.82|63.02|63.8|63|7
1654167730000|2022-06-02 11:02:10|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|2
1654167740000|2022-06-02 11:02:20|63.79|62.99|63.82|63.02|63.82|63.02|63.79|62.99|10
1654167750000|2022-06-02 11:02:30|63.81|63.01|63.81|63.01|63.82|63.02|63.79|62.99|18
1654167760000|2022-06-02 11:02:40|63.8|63|63.82|63.02|63.82|63.02|63.8|63|16
1654167770000|2022-06-02 11:02:50|63.81|63.01|63.82|63.02|63.82|63.02|63.79|62.99|16
1654167780000|2022-06-02 11:03:00|63.81|63.01|63.8|63|63.82|63.02|63.79|62.99|16
1654167790000|2022-06-02 11:03:10|63.79|62.99|63.79|62.99|63.81|63.01|63.79|62.99|9
1654167800000|2022-06-02 11:03:20|63.8|63|63.8|63|63.83|63.03|63.79|62.99|15
1654167810000|2022-06-02 11:03:30|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|5
1654167820000|2022-06-02 11:03:40|63.78|62.98|63.79|62.99|63.82|63.02|63.77|62.97|17
1654167830000|2022-06-02 11:03:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|7
1654167840000|2022-06-02 11:04:00|63.79|62.99|63.79|62.99|63.8|63|63.77|62.97|14
1654167850000|2022-06-02 11:04:10|63.77|62.97|63.76|62.96|63.8|63|63.73|62.93|12
1654167860000|2022-06-02 11:04:20|63.75|62.95|63.73|62.93|63.75|62.95|63.72|62.92|7
1654167870000|2022-06-02 11:04:30|63.74|62.94|63.72|62.92|63.74|62.94|63.71|62.91|13
1654167880000|2022-06-02 11:04:40|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|6
1654167890000|2022-06-02 11:04:50|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654167900000|2022-06-02 11:05:00|63.68|62.88|63.71|62.91|63.72|62.92|63.68|62.88|15
1654167910000|2022-06-02 11:05:10|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|6
1654167920000|2022-06-02 11:05:20|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|12
1654167930000|2022-06-02 11:05:30|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|7
1654167940000|2022-06-02 11:05:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654167950000|2022-06-02 11:05:50|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|6
1654167960000|2022-06-02 11:06:00|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654167980000|2022-06-02 11:06:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654167990000|2022-06-02 11:06:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654168000000|2022-06-02 11:06:40|63.72|62.92|63.71|62.91|63.72|62.92|63.69|62.89|10
1654168010000|2022-06-02 11:06:50|63.7|62.9|63.71|62.91|63.71|62.91|63.69|62.89|12
1654168020000|2022-06-02 11:07:00|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|15
1654168030000|2022-06-02 11:07:10|63.71|62.91|63.72|62.92|63.73|62.93|63.7|62.9|9
1654168040000|2022-06-02 11:07:20|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|13
1654168050000|2022-06-02 11:07:30|63.71|62.91|63.68|62.88|63.72|62.92|63.68|62.88|9
1654168060000|2022-06-02 11:07:40|63.71|62.91|63.7|62.9|63.71|62.91|63.67|62.87|13
1654168070000|2022-06-02 11:07:50|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|9
1654168080000|2022-06-02 11:08:00|63.72|62.92|63.72|62.92|63.72|62.92|63.7|62.9|19
1654168090000|2022-06-02 11:08:10|63.71|62.91|63.72|62.92|63.72|62.92|63.69|62.89|14
1654168100000|2022-06-02 11:08:20|63.71|62.91|63.7|62.9|63.72|62.92|63.69|62.89|19
1654168110000|2022-06-02 11:08:30|63.69|62.89|63.71|62.91|63.72|62.92|63.69|62.89|11
1654168120000|2022-06-02 11:08:40|63.7|62.9|63.7|62.9|63.72|62.92|63.68|62.88|14
1654168130000|2022-06-02 11:08:50|63.68|62.88|63.71|62.91|63.71|62.91|63.68|62.88|9
1654168140000|2022-06-02 11:09:00|63.69|62.89|63.71|62.91|63.72|62.92|63.69|62.89|11
1654168150000|2022-06-02 11:09:10|63.72|62.92|63.7|62.9|63.72|62.92|63.69|62.89|7
1654168160000|2022-06-02 11:09:20|63.71|62.91|63.7|62.9|63.72|62.92|63.68|62.88|9
1654168170000|2022-06-02 11:09:30|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|7
1654168180000|2022-06-02 11:09:40|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|15
1654168190000|2022-06-02 11:09:50|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|8
1654168200000|2022-06-02 11:10:00|63.68|62.88|63.71|62.91|63.72|62.92|63.68|62.88|15
1654168210000|2022-06-02 11:10:10|63.72|62.92|63.71|62.91|63.72|62.92|63.68|62.88|14
1654168220000|2022-06-02 11:10:20|63.7|62.9|63.71|62.91|63.71|62.91|63.69|62.89|12
1654168230000|2022-06-02 11:10:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1654168240000|2022-06-02 11:10:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654168250000|2022-06-02 11:10:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654168260000|2022-06-02 11:11:00|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|15
1654168270000|2022-06-02 11:11:10|63.7|62.9|63.68|62.88|63.71|62.91|63.67|62.87|21
1654168280000|2022-06-02 11:11:20|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|7
1654168290000|2022-06-02 11:11:30|63.68|62.88|63.73|62.93|63.73|62.93|63.67|62.87|17
1654168300000|2022-06-02 11:11:40|63.7|62.9|63.69|62.89|63.73|62.93|63.68|62.88|10
1654168310000|2022-06-02 11:11:50|63.68|62.88|63.69|62.89|63.71|62.91|63.68|62.88|6
1654168320000|2022-06-02 11:12:00|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1654168330000|2022-06-02 11:12:10|63.71|62.91|63.69|62.89|63.71|62.91|63.67|62.87|16
1654168340000|2022-06-02 11:12:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|7
1654168350000|2022-06-02 11:12:30|63.69|62.89|63.7|62.9|63.72|62.92|63.68|62.88|9
1654168360000|2022-06-02 11:12:40|63.69|62.89|63.69|62.89|63.72|62.92|63.68|62.88|19
1654168370000|2022-06-02 11:12:50|63.7|62.9|63.72|62.92|63.73|62.93|63.69|62.89|14
1654168380000|2022-06-02 11:13:00|63.73|62.93|63.7|62.9|63.73|62.93|63.7|62.9|11
1654168390000|2022-06-02 11:13:10|63.68|62.88|63.69|62.89|63.7|62.9|63.67|62.87|11
1654168400000|2022-06-02 11:13:20|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|11
1654168410000|2022-06-02 11:13:30|63.69|62.89|63.73|62.93|63.73|62.93|63.68|62.88|17
1654168420000|2022-06-02 11:13:40|63.74|62.94|63.74|62.94|63.76|62.96|63.74|62.94|11
1654168430000|2022-06-02 11:13:50|63.75|62.95|63.75|62.95|63.76|62.96|63.74|62.94|15
1654168440000|2022-06-02 11:14:00|63.76|62.96|63.75|62.95|63.76|62.96|63.74|62.94|9
1654168450000|2022-06-02 11:14:10|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|4
1654168460000|2022-06-02 11:14:20|63.76|62.96|63.82|63.02|63.82|63.02|63.75|62.95|11
1654168470000|2022-06-02 11:14:30|63.83|63.03|63.83|63.03|63.84|63.04|63.82|63.02|7
1654168480000|2022-06-02 11:14:40|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|2
1654168490000|2022-06-02 11:14:50|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|6
1654168500000|2022-06-02 11:15:00|63.84|63.04|63.83|63.03|63.85|63.05|63.82|63.02|6
1654168510000|2022-06-02 11:15:10|63.84|63.04|63.86|63.06|63.86|63.06|63.84|63.04|9
1654168520000|2022-06-02 11:15:20|63.85|63.05|63.84|63.04|63.85|63.05|63.84|63.04|2
1654168530000|2022-06-02 11:15:30|63.85|63.05|63.82|63.02|63.85|63.05|63.81|63.01|16
1654168540000|2022-06-02 11:15:40|63.83|63.03|63.85|63.05|63.86|63.06|63.83|63.03|11
1654168560000|2022-06-02 11:16:00|63.84|63.04|63.84|63.04|63.85|63.05|63.84|63.04|7
1654168570000|2022-06-02 11:16:10|63.85|63.05|63.85|63.05|63.85|63.05|63.84|63.04|9
1654168580000|2022-06-02 11:16:20|63.86|63.06|63.85|63.05|63.86|63.06|63.83|63.03|15
1654168590000|2022-06-02 11:16:30|63.84|63.04|63.85|63.05|63.85|63.05|63.83|63.03|12
1654168600000|2022-06-02 11:16:40|63.84|63.04|63.87|63.07|63.87|63.07|63.84|63.04|17
1654168610000|2022-06-02 11:16:50|63.86|63.06|63.85|63.05|63.87|63.07|63.85|63.05|9
1654168620000|2022-06-02 11:17:00|63.84|63.04|63.83|63.03|63.84|63.04|63.8|63|20
1654168630000|2022-06-02 11:17:10|63.81|63.01|63.82|63.02|63.83|63.03|63.81|63.01|4
1654168640000|2022-06-02 11:17:20|63.8|63|63.84|63.04|63.84|63.04|63.8|63|18
1654168650000|2022-06-02 11:17:30|63.85|63.05|63.85|63.05|63.86|63.06|63.85|63.05|5
1654168660000|2022-06-02 11:17:40|63.86|63.06|63.86|63.06|63.86|63.06|63.86|63.06|1
1654168670000|2022-06-02 11:17:50|63.87|63.07|63.87|63.07|63.88|63.08|63.86|63.06|11
1654168680000|2022-06-02 11:18:00|63.86|63.06|63.83|63.03|63.86|63.06|63.8|63|14
1654168690000|2022-06-02 11:18:10|63.82|63.02|63.82|63.02|63.82|63.02|63.8|63|3
1654168700000|2022-06-02 11:18:20|63.83|63.03|63.77|62.97|63.84|63.04|63.77|62.97|19
1654168710000|2022-06-02 11:18:30|63.8|63|63.76|62.96|63.8|63|63.76|62.96|12
1654168720000|2022-06-02 11:18:40|63.77|62.97|63.75|62.95|63.79|62.99|63.75|62.95|10
1654168730000|2022-06-02 11:18:50|63.74|62.94|63.74|62.94|63.76|62.96|63.73|62.93|12
1654168740000|2022-06-02 11:19:00|63.75|62.95|63.76|62.96|63.76|62.96|63.73|62.93|8
1654168750000|2022-06-02 11:19:10|63.75|62.95|63.75|62.95|63.76|62.96|63.74|62.94|8
1654168760000|2022-06-02 11:19:20|63.76|62.96|63.75|62.95|63.76|62.96|63.74|62.94|4
1654168770000|2022-06-02 11:19:30|63.73|62.93|63.74|62.94|63.75|62.95|63.73|62.93|8
1654168780000|2022-06-02 11:19:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|13
1654168790000|2022-06-02 11:19:50|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|7
1654168800000|2022-06-02 11:20:00|63.71|62.91|63.74|62.94|63.75|62.95|63.71|62.91|13
1654168810000|2022-06-02 11:20:10|63.75|62.95|63.74|62.94|63.76|62.96|63.74|62.94|12
1654168820000|2022-06-02 11:20:20|63.73|62.93|63.73|62.93|63.75|62.95|63.73|62.93|7
1654168830000|2022-06-02 11:20:30|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1654168840000|2022-06-02 11:20:40|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|6
1654168850000|2022-06-02 11:20:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1654168860000|2022-06-02 11:21:00|63.75|62.95|63.75|62.95|63.76|62.96|63.74|62.94|5
1654168870000|2022-06-02 11:21:10|63.74|62.94|63.73|62.93|63.75|62.95|63.73|62.93|6
1654168880000|2022-06-02 11:21:20|63.72|62.92|63.72|62.92|63.72|62.92|63.7|62.9|8
1654168890000|2022-06-02 11:21:30|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|5
1654168900000|2022-06-02 11:21:40|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|12
1654168910000|2022-06-02 11:21:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|4
1654168920000|2022-06-02 11:22:00|63.72|62.92|63.77|62.97|63.77|62.97|63.7|62.9|10
1654168930000|2022-06-02 11:22:10|63.78|62.98|63.77|62.97|63.78|62.98|63.77|62.97|4
1654168950000|2022-06-02 11:22:30|63.76|62.96|63.74|62.94|63.77|62.97|63.74|62.94|17
1654168960000|2022-06-02 11:22:40|63.73|62.93|63.76|62.96|63.77|62.97|63.73|62.93|10
1654168970000|2022-06-02 11:22:50|63.75|62.95|63.72|62.92|63.76|62.96|63.72|62.92|9
1654168980000|2022-06-02 11:23:00|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|9
1654168990000|2022-06-02 11:23:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|6
1654169000000|2022-06-02 11:23:20|63.73|62.93|63.75|62.95|63.75|62.95|63.72|62.92|7
1654169010000|2022-06-02 11:23:30|63.74|62.94|63.73|62.93|63.75|62.95|63.72|62.92|10
1654169020000|2022-06-02 11:23:40|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|6
1654169030000|2022-06-02 11:23:50|63.74|62.94|63.72|62.92|63.74|62.94|63.71|62.91|5
1654169040000|2022-06-02 11:24:00|63.73|62.93|63.8|63|63.8|63|63.72|62.92|11
1654169050000|2022-06-02 11:24:10|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1654169060000|2022-06-02 11:24:20|63.79|62.99|63.8|63|63.8|63|63.77|62.97|8
1654169070000|2022-06-02 11:24:30|63.81|63.01|63.84|63.04|63.84|63.04|63.81|63.01|6
1654169080000|2022-06-02 11:24:40|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|13
1654169090000|2022-06-02 11:24:50|63.84|63.04|63.83|63.03|63.84|63.04|63.82|63.02|8
1654169100000|2022-06-02 11:25:00|63.81|63.01|63.8|63|63.82|63.02|63.8|63|14
1654169110000|2022-06-02 11:25:10|63.81|63.01|63.86|63.06|63.9|63.1|63.81|63.01|21
1654169120000|2022-06-02 11:25:20|63.85|63.05|63.84|63.04|63.86|63.06|63.84|63.04|8
1654169130000|2022-06-02 11:25:30|63.87|63.07|63.92|63.12|63.92|63.12|63.87|63.07|12
1654169140000|2022-06-02 11:25:40|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|2
1654169150000|2022-06-02 11:25:50|63.93|63.13|63.9|63.1|63.93|63.13|63.9|63.1|12
1654169160000|2022-06-02 11:26:00|63.91|63.11|63.87|63.07|63.91|63.11|63.85|63.05|11
1654169170000|2022-06-02 11:26:10|63.88|63.08|63.9|63.1|63.92|63.12|63.87|63.07|20
1654169180000|2022-06-02 11:26:20|63.89|63.09|63.89|63.09|63.91|63.11|63.88|63.08|15
1654169190000|2022-06-02 11:26:30|63.88|63.08|63.91|63.11|63.93|63.13|63.88|63.08|9
1654169200000|2022-06-02 11:26:40|63.9|63.1|63.92|63.12|63.93|63.13|63.9|63.1|17
1654169220000|2022-06-02 11:27:00|63.91|63.11|63.91|63.11|63.92|63.12|63.9|63.1|12
1654169230000|2022-06-02 11:27:10|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|15
1654169240000|2022-06-02 11:27:20|63.91|63.11|63.96|63.16|63.96|63.16|63.9|63.1|9
1654169250000|2022-06-02 11:27:30|63.95|63.15|63.93|63.13|63.96|63.16|63.93|63.13|13
1654169260000|2022-06-02 11:27:40|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|14
1654169270000|2022-06-02 11:27:50|63.94|63.14|63.94|63.14|63.94|63.14|63.92|63.12|5
1654169280000|2022-06-02 11:28:00|63.95|63.15|64.02|63.22|64.02|63.22|63.93|63.13|17
1654169290000|2022-06-02 11:28:10|64.03|63.23|63.99|63.19|64.03|63.23|63.98|63.18|8
1654169300000|2022-06-02 11:28:20|63.98|63.18|64.02|63.22|64.04|63.24|63.98|63.18|18
1654169310000|2022-06-02 11:28:30|64.03|63.23|64.01|63.21|64.03|63.23|64|63.2|8
1654169320000|2022-06-02 11:28:40|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|11
1654169330000|2022-06-02 11:28:50|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|6
1654169340000|2022-06-02 11:29:00|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|8
1654169350000|2022-06-02 11:29:10|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|9
1654169360000|2022-06-02 11:29:20|64.02|63.22|64.04|63.24|64.04|63.24|64.01|63.21|7
1654169370000|2022-06-02 11:29:30|64.05|63.25|64.05|63.25|64.06|63.26|64.04|63.24|11
1654169380000|2022-06-02 11:29:40|64.04|63.24|64|63.2|64.04|63.24|64|63.2|7
1654169390000|2022-06-02 11:29:50|63.99|63.19|64.02|63.22|64.02|63.22|63.99|63.19|4
1654169400000|2022-06-02 11:30:00|64.03|63.23|64.06|63.26|64.06|63.26|64.03|63.23|7
1654169410000|2022-06-02 11:30:10|64.05|63.25|64.03|63.23|64.06|63.26|64.03|63.23|9
1654169420000|2022-06-02 11:30:20|64.04|63.24|64.04|63.24|64.05|63.25|64.03|63.23|11
1654169430000|2022-06-02 11:30:30|64.02|63.22|64.03|63.23|64.04|63.24|64.02|63.22|9
1654169440000|2022-06-02 11:30:40|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|12
1654169450000|2022-06-02 11:30:50|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|4
1654169460000|2022-06-02 11:31:00|64|63.2|64|63.2|64.01|63.21|63.99|63.19|11
1654169470000|2022-06-02 11:31:10|63.99|63.19|63.99|63.19|64.01|63.21|63.99|63.19|10
1654169480000|2022-06-02 11:31:20|64|63.2|64.02|63.22|64.02|63.22|64|63.2|7
1654169490000|2022-06-02 11:31:30|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1654169500000|2022-06-02 11:31:40|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|7
1654169510000|2022-06-02 11:31:50|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|16
1654169520000|2022-06-02 11:32:00|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|8
1654169530000|2022-06-02 11:32:10|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|4
1654169540000|2022-06-02 11:32:20|64.03|63.23|63.95|63.15|64.03|63.23|63.94|63.14|12
1654169550000|2022-06-02 11:32:30|63.96|63.16|64.01|63.21|64.01|63.21|63.95|63.15|15
1654169560000|2022-06-02 11:32:40|64.02|63.22|64|63.2|64.03|63.23|63.99|63.19|14
1654169570000|2022-06-02 11:32:50|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|7
1654169580000|2022-06-02 11:33:00|64.04|63.24|64|63.2|64.04|63.24|64|63.2|3
1654169590000|2022-06-02 11:33:10|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|7
1654169600000|2022-06-02 11:33:20|64.02|63.22|64|63.2|64.02|63.22|64|63.2|11
1654169610000|2022-06-02 11:33:30|64.03|63.23|63.95|63.15|64.03|63.23|63.95|63.15|11
1654169620000|2022-06-02 11:33:40|63.96|63.16|63.96|63.16|63.96|63.16|63.95|63.15|15
1654169630000|2022-06-02 11:33:50|63.99|63.19|64|63.2|64.01|63.21|63.99|63.19|5
1654169640000|2022-06-02 11:34:00|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|7
1654169650000|2022-06-02 11:34:10|64.02|63.22|64|63.2|64.02|63.22|64|63.2|9
1654169660000|2022-06-02 11:34:20|63.98|63.18|64.02|63.22|64.02|63.22|63.98|63.18|9
1654169670000|2022-06-02 11:34:30|64|63.2|64.01|63.21|64.03|63.23|64|63.2|11
1654169680000|2022-06-02 11:34:40|64|63.2|64.02|63.22|64.02|63.22|64|63.2|5
1654169690000|2022-06-02 11:34:50|64|63.2|64.01|63.21|64.03|63.23|64|63.2|16
1654169700000|2022-06-02 11:35:00|64.02|63.22|63.94|63.14|64.02|63.22|63.94|63.14|17
1654169710000|2022-06-02 11:35:10|63.95|63.15|63.94|63.14|63.95|63.15|63.92|63.12|8
1654169720000|2022-06-02 11:35:20|63.93|63.13|63.93|63.13|63.94|63.14|63.93|63.13|9
1654169730000|2022-06-02 11:35:30|63.94|63.14|63.94|63.14|63.94|63.14|63.94|63.14|1
1654169740000|2022-06-02 11:35:40|63.95|63.15|63.95|63.15|63.96|63.16|63.94|63.14|10
1654169750000|2022-06-02 11:35:50|63.96|63.16|63.95|63.15|63.96|63.16|63.94|63.14|10
1654169760000|2022-06-02 11:36:00|63.94|63.14|63.95|63.15|63.95|63.15|63.94|63.14|4
1654169770000|2022-06-02 11:36:10|63.94|63.14|63.95|63.15|63.95|63.15|63.94|63.14|8
1654169780000|2022-06-02 11:36:20|63.94|63.14|63.95|63.15|63.95|63.15|63.94|63.14|6
1654169790000|2022-06-02 11:36:30|63.94|63.14|63.94|63.14|63.94|63.14|63.93|63.13|7
1654169800000|2022-06-02 11:36:40|63.93|63.13|63.91|63.11|63.94|63.14|63.91|63.11|11
1654169810000|2022-06-02 11:36:50|63.93|63.13|63.92|63.12|63.94|63.14|63.91|63.11|11
1654169820000|2022-06-02 11:37:00|63.93|63.13|63.95|63.15|63.95|63.15|63.91|63.11|10
1654169830000|2022-06-02 11:37:10|63.94|63.14|63.95|63.15|63.95|63.15|63.94|63.14|4
1654169840000|2022-06-02 11:37:20|63.94|63.14|63.94|63.14|63.95|63.15|63.92|63.12|17
1654169850000|2022-06-02 11:37:30|63.93|63.13|63.94|63.14|63.94|63.14|63.9|63.1|8
1654169860000|2022-06-02 11:37:40|63.93|63.13|63.93|63.13|63.94|63.14|63.91|63.11|5
1654169870000|2022-06-02 11:37:50|63.91|63.11|63.93|63.13|63.93|63.13|63.9|63.1|11
1654169880000|2022-06-02 11:38:00|63.94|63.14|63.94|63.14|63.95|63.15|63.92|63.12|20
1654169890000|2022-06-02 11:38:10|63.92|63.12|63.93|63.13|63.94|63.14|63.89|63.09|21
1654169900000|2022-06-02 11:38:20|63.92|63.12|63.93|63.13|63.94|63.14|63.9|63.1|17
1654169910000|2022-06-02 11:38:30|63.94|63.14|63.93|63.13|63.94|63.14|63.92|63.12|9
1654169920000|2022-06-02 11:38:40|63.94|63.14|63.92|63.12|63.94|63.14|63.9|63.1|18
1654169930000|2022-06-02 11:38:50|63.93|63.13|63.92|63.12|63.94|63.14|63.91|63.11|14
1654169940000|2022-06-02 11:39:00|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|6
1654169950000|2022-06-02 11:39:10|63.93|63.13|63.93|63.13|63.94|63.14|63.89|63.09|19
1654169960000|2022-06-02 11:39:20|63.92|63.12|63.9|63.1|63.93|63.13|63.89|63.09|16
1654169970000|2022-06-02 11:39:30|63.93|63.13|63.93|63.13|63.93|63.13|63.9|63.1|7
1654169980000|2022-06-02 11:39:40|63.91|63.11|63.93|63.13|63.93|63.13|63.9|63.1|3
1654169990000|2022-06-02 11:39:50|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|2
1654170000000|2022-06-02 11:40:00|63.9|63.1|63.94|63.14|63.94|63.14|63.9|63.1|13
1654170010000|2022-06-02 11:40:10|63.95|63.15|63.94|63.14|63.95|63.15|63.93|63.13|13
1654170020000|2022-06-02 11:40:20|63.93|63.13|63.96|63.16|63.96|63.16|63.92|63.12|11
1654170030000|2022-06-02 11:40:30|63.97|63.17|63.95|63.15|63.97|63.17|63.95|63.15|8
1654170040000|2022-06-02 11:40:40|63.96|63.16|63.95|63.15|63.96|63.16|63.95|63.15|4
1654170050000|2022-06-02 11:40:50|63.96|63.16|63.96|63.16|63.96|63.16|63.95|63.15|7
1654170060000|2022-06-02 11:41:00|63.95|63.15|63.96|63.16|63.96|63.16|63.94|63.14|6
1654170070000|2022-06-02 11:41:10|63.97|63.17|63.96|63.16|63.97|63.17|63.96|63.16|10
1654170080000|2022-06-02 11:41:20|63.97|63.17|63.96|63.16|63.97|63.17|63.96|63.16|10
1654170090000|2022-06-02 11:41:30|63.97|63.17|63.97|63.17|63.97|63.17|63.96|63.16|11
1654170100000|2022-06-02 11:41:40|63.96|63.16|63.97|63.17|63.97|63.17|63.96|63.16|4
1654170110000|2022-06-02 11:41:50|63.96|63.16|63.97|63.17|63.97|63.17|63.96|63.16|6
1654170120000|2022-06-02 11:42:00|63.96|63.16|63.96|63.16|63.96|63.16|63.95|63.15|5
1654170130000|2022-06-02 11:42:10|63.95|63.15|63.94|63.14|63.95|63.15|63.9|63.1|13
1654170140000|2022-06-02 11:42:20|63.93|63.13|63.92|63.12|63.94|63.14|63.89|63.09|16
1654170150000|2022-06-02 11:42:30|63.93|63.13|63.9|63.1|63.93|63.13|63.89|63.09|11
1654170160000|2022-06-02 11:42:40|63.89|63.09|63.89|63.09|63.91|63.11|63.88|63.08|9
1654170170000|2022-06-02 11:42:50|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|6
1654170180000|2022-06-02 11:43:00|63.9|63.1|63.95|63.15|63.95|63.15|63.9|63.1|8
1654170190000|2022-06-02 11:43:10|63.96|63.16|63.93|63.13|63.96|63.16|63.93|63.13|6
1654170200000|2022-06-02 11:43:20|63.94|63.14|63.92|63.12|63.94|63.14|63.91|63.11|13
1654170210000|2022-06-02 11:43:30|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|7
1654170220000|2022-06-02 11:43:40|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|4
1654170230000|2022-06-02 11:43:50|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|11
1654170240000|2022-06-02 11:44:00|63.91|63.11|63.92|63.12|63.93|63.13|63.91|63.11|7
1654170250000|2022-06-02 11:44:10|63.93|63.13|63.95|63.15|63.95|63.15|63.91|63.11|12
1654170260000|2022-06-02 11:44:20|63.94|63.14|63.95|63.15|63.95|63.15|63.93|63.13|4
1654170270000|2022-06-02 11:44:30|63.94|63.14|63.95|63.15|63.97|63.17|63.94|63.14|16
1654170280000|2022-06-02 11:44:40|63.96|63.16|63.96|63.16|63.96|63.16|63.95|63.15|3
1654170290000|2022-06-02 11:44:50|63.97|63.17|63.96|63.16|63.97|63.17|63.96|63.16|2
1654170300000|2022-06-02 11:45:00|63.97|63.17|63.94|63.14|63.97|63.17|63.94|63.14|18
1654170310000|2022-06-02 11:45:10|63.95|63.15|63.94|63.14|63.95|63.15|63.93|63.13|10
1654170320000|2022-06-02 11:45:20|63.95|63.15|63.93|63.13|63.95|63.15|63.93|63.13|7
1654170330000|2022-06-02 11:45:30|63.94|63.14|63.94|63.14|63.95|63.15|63.93|63.13|6
1654170340000|2022-06-02 11:45:40|63.95|63.15|63.95|63.15|63.96|63.16|63.94|63.14|5
1654170350000|2022-06-02 11:45:50|63.94|63.14|63.96|63.16|63.96|63.16|63.93|63.13|7
1654170360000|2022-06-02 11:46:00|63.97|63.17|63.97|63.17|63.97|63.17|63.97|63.17|1
1654170380000|2022-06-02 11:46:20|63.96|63.16|63.94|63.14|63.98|63.18|63.94|63.14|16
1654170390000|2022-06-02 11:46:30|63.97|63.17|63.97|63.17|63.97|63.17|63.96|63.16|13
1654170400000|2022-06-02 11:46:40|63.96|63.16|63.96|63.16|63.97|63.17|63.95|63.15|14
1654170410000|2022-06-02 11:46:50|63.97|63.17|63.96|63.16|63.97|63.17|63.95|63.15|6
1654170420000|2022-06-02 11:47:00|63.95|63.15|63.99|63.19|63.99|63.19|63.95|63.15|8
1654170430000|2022-06-02 11:47:10|64|63.2|64|63.2|64|63.2|63.99|63.19|5
1654170440000|2022-06-02 11:47:20|64.01|63.21|64|63.2|64.02|63.22|63.99|63.19|14
1654170450000|2022-06-02 11:47:30|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|11
1654170460000|2022-06-02 11:47:40|64|63.2|63.99|63.19|64|63.2|63.99|63.19|4
1654170470000|2022-06-02 11:47:50|64|63.2|64.02|63.22|64.02|63.22|64|63.2|7
1654170480000|2022-06-02 11:48:00|64.03|63.23|64.08|63.28|64.08|63.28|64.03|63.23|12
1654170490000|2022-06-02 11:48:10|64.07|63.27|64.08|63.28|64.1|63.3|64.07|63.27|17
1654170500000|2022-06-02 11:48:20|64.06|63.26|64.06|63.26|64.08|63.28|64.06|63.26|13
1654170510000|2022-06-02 11:48:30|64.07|63.27|64.09|63.29|64.09|63.29|64.07|63.27|5
1654170520000|2022-06-02 11:48:40|64.1|63.3|64.17|63.37|64.17|63.37|64.09|63.29|16
1654170530000|2022-06-02 11:48:50|64.16|63.36|64.15|63.35|64.19|63.39|64.15|63.35|15
1654170540000|2022-06-02 11:49:00|64.16|63.36|64.16|63.36|64.17|63.37|64.14|63.34|15
1654170550000|2022-06-02 11:49:10|64.15|63.35|64.15|63.35|64.16|63.36|64.15|63.35|3
1654170560000|2022-06-02 11:49:20|64.16|63.36|64.14|63.34|64.16|63.36|64.14|63.34|5
1654170570000|2022-06-02 11:49:30|64.15|63.35|64.14|63.34|64.15|63.35|64.14|63.34|4
1654170580000|2022-06-02 11:49:40|64.13|63.33|64.13|63.33|64.14|63.34|64.12|63.32|5
1654170590000|2022-06-02 11:49:50|64.14|63.34|64.14|63.34|64.14|63.34|64.14|63.34|1
1654170600000|2022-06-02 11:50:00|64.15|63.35|64.14|63.34|64.15|63.35|64.13|63.33|4
1654170610000|2022-06-02 11:50:10|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|2
1654170620000|2022-06-02 11:50:20|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|6
1654170630000|2022-06-02 11:50:30|64.13|63.33|64.12|63.32|64.14|63.34|64.12|63.32|12
1654170640000|2022-06-02 11:50:40|64.11|63.31|64.15|63.35|64.15|63.35|64.11|63.31|9
1654170650000|2022-06-02 11:50:50|64.14|63.34|64.13|63.33|64.15|63.35|64.13|63.33|9
1654170660000|2022-06-02 11:51:00|64.12|63.32|64.11|63.31|64.13|63.33|64.11|63.31|6
1654170670000|2022-06-02 11:51:10|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|4
1654170680000|2022-06-02 11:51:20|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|4
1654170690000|2022-06-02 11:51:30|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|5
1654170700000|2022-06-02 11:51:40|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|8
1654170710000|2022-06-02 11:51:50|64.13|63.33|64.16|63.36|64.16|63.36|64.12|63.32|9
1654170720000|2022-06-02 11:52:00|64.17|63.37|64.15|63.35|64.17|63.37|64.13|63.33|12
1654170730000|2022-06-02 11:52:10|64.14|63.34|64.16|63.36|64.17|63.37|64.14|63.34|12
1654170740000|2022-06-02 11:52:20|64.17|63.37|64.19|63.39|64.21|63.41|64.16|63.36|17
1654170750000|2022-06-02 11:52:30|64.2|63.4|64.2|63.4|64.22|63.42|64.19|63.39|15
1654170760000|2022-06-02 11:52:40|64.21|63.41|64.17|63.37|64.22|63.42|64.17|63.37|12
1654170770000|2022-06-02 11:52:50|64.18|63.38|64.25|63.45|64.25|63.45|64.18|63.38|16
1654170780000|2022-06-02 11:53:00|64.26|63.46|64.3|63.5|64.33|63.53|64.25|63.45|21
1654170790000|2022-06-02 11:53:10|64.31|63.51|64.25|63.45|64.31|63.51|64.25|63.45|16
1654170800000|2022-06-02 11:53:20|64.26|63.46|64.28|63.48|64.28|63.48|64.24|63.44|16
1654170810000|2022-06-02 11:53:30|64.29|63.49|64.18|63.38|64.3|63.5|64.18|63.38|15
1654170820000|2022-06-02 11:53:40|64.17|63.37|64.19|63.39|64.19|63.39|64.17|63.37|11
1654170830000|2022-06-02 11:53:50|64.18|63.38|64.17|63.37|64.19|63.39|64.17|63.37|10
1654170840000|2022-06-02 11:54:00|64.18|63.38|64.22|63.42|64.24|63.44|64.17|63.37|12
1654170850000|2022-06-02 11:54:10|64.23|63.43|64.22|63.42|64.24|63.44|64.21|63.41|10
1654170860000|2022-06-02 11:54:20|64.23|63.43|64.29|63.49|64.29|63.49|64.23|63.43|7
1654170870000|2022-06-02 11:54:30|64.28|63.48|64.26|63.46|64.28|63.48|64.25|63.45|11
1654170880000|2022-06-02 11:54:40|64.25|63.45|64.25|63.45|64.26|63.46|64.24|63.44|15
1654170890000|2022-06-02 11:54:50|64.24|63.44|64.24|63.44|64.26|63.46|64.24|63.44|5
1654170900000|2022-06-02 11:55:00|64.23|63.43|64.21|63.41|64.24|63.44|64.21|63.41|9
1654170910000|2022-06-02 11:55:10|64.22|63.42|64.21|63.41|64.22|63.42|64.19|63.39|8
1654170920000|2022-06-02 11:55:20|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|11
1654170930000|2022-06-02 11:55:30|64.21|63.41|64.23|63.43|64.23|63.43|64.2|63.4|17
1654170940000|2022-06-02 11:55:40|64.21|63.41|64.25|63.45|64.25|63.45|64.21|63.41|9
1654170950000|2022-06-02 11:55:50|64.24|63.44|64.23|63.43|64.25|63.45|64.22|63.42|8
1654170960000|2022-06-02 11:56:00|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|8
1654170970000|2022-06-02 11:56:10|64.25|63.45|64.25|63.45|64.26|63.46|64.24|63.44|17
1654170980000|2022-06-02 11:56:20|64.26|63.46|64.24|63.44|64.26|63.46|64.22|63.42|12
1654170990000|2022-06-02 11:56:30|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|10
1654171000000|2022-06-02 11:56:40|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|4
1654171010000|2022-06-02 11:56:50|64.23|63.43|64.24|63.44|64.25|63.45|64.23|63.43|4
1654171020000|2022-06-02 11:57:00|64.25|63.45|64.24|63.44|64.25|63.45|64.22|63.42|7
1654171030000|2022-06-02 11:57:10|64.23|63.43|64.22|63.42|64.23|63.43|64.19|63.39|13
1654171040000|2022-06-02 11:57:20|64.19|63.39|64.19|63.39|64.21|63.41|64.16|63.36|23
1654171050000|2022-06-02 11:57:30|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|4
1654171060000|2022-06-02 11:57:40|64.2|63.4|64.16|63.36|64.2|63.4|64.15|63.35|12
1654171070000|2022-06-02 11:57:50|64.17|63.37|64.15|63.35|64.17|63.37|64.15|63.35|16
1654171080000|2022-06-02 11:58:00|64.16|63.36|64.17|63.37|64.17|63.37|64.15|63.35|18
1654171090000|2022-06-02 11:58:10|64.16|63.36|64.17|63.37|64.18|63.38|64.16|63.36|4
1654171100000|2022-06-02 11:58:20|64.18|63.38|64.21|63.41|64.23|63.43|64.18|63.38|13
1654171110000|2022-06-02 11:58:30|64.23|63.43|64.24|63.44|64.24|63.44|64.22|63.42|4
1654171130000|2022-06-02 11:58:50|64.25|63.45|64.25|63.45|64.27|63.47|64.25|63.45|8
1654171140000|2022-06-02 11:59:00|64.26|63.46|64.25|63.45|64.26|63.46|64.23|63.43|15
1654171150000|2022-06-02 11:59:10|64.26|63.46|64.32|63.52|64.32|63.52|64.26|63.46|11
1654171160000|2022-06-02 11:59:20|64.31|63.51|64.29|63.49|64.31|63.51|64.28|63.48|12
1654171170000|2022-06-02 11:59:30|64.3|63.5|64.31|63.51|64.31|63.51|64.29|63.49|4
1654171180000|2022-06-02 11:59:40|64.3|63.5|64.3|63.5|64.3|63.5|64.28|63.48|7
1654171190000|2022-06-02 11:59:50|64.27|63.47|64.3|63.5|64.31|63.51|64.27|63.47|8
1654171200000|2022-06-02 12:00:00|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|13
1654171210000|2022-06-02 12:00:10|64.32|63.52|64.26|63.46|64.32|63.52|64.25|63.45|14
1654171220000|2022-06-02 12:00:20|64.25|63.45|64.22|63.42|64.25|63.45|64.22|63.42|14
1654171230000|2022-06-02 12:00:30|64.23|63.43|64.24|63.44|64.24|63.44|64.22|63.42|4
1654171240000|2022-06-02 12:00:40|64.23|63.43|64.23|63.43|64.23|63.43|64.21|63.41|7
1654171250000|2022-06-02 12:00:50|64.24|63.44|64.25|63.45|64.26|63.46|64.24|63.44|7
1654171260000|2022-06-02 12:01:00|64.26|63.46|64.24|63.44|64.26|63.46|64.23|63.43|7
1654171270000|2022-06-02 12:01:10|64.26|63.46|64.26|63.46|64.26|63.46|64.26|63.46|1
1654171280000|2022-06-02 12:01:20|64.25|63.45|64.25|63.45|64.25|63.45|64.24|63.44|7
1654171290000|2022-06-02 12:01:30|64.24|63.44|64.21|63.41|64.25|63.45|64.21|63.41|8
1654171300000|2022-06-02 12:01:40|64.22|63.42|64.21|63.41|64.22|63.42|64.19|63.39|7
1654171310000|2022-06-02 12:01:50|64.2|63.4|64.21|63.41|64.23|63.43|64.19|63.39|17
1654171320000|2022-06-02 12:02:00|64.22|63.42|64.24|63.44|64.24|63.44|64.22|63.42|9
1654171330000|2022-06-02 12:02:10|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|3
1654171340000|2022-06-02 12:02:20|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|2
1654171350000|2022-06-02 12:02:30|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|9
1654171360000|2022-06-02 12:02:40|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|3
1654171370000|2022-06-02 12:02:50|64.22|63.42|64.22|63.42|64.23|63.43|64.21|63.41|9
1654171380000|2022-06-02 12:03:00|64.2|63.4|64.2|63.4|64.21|63.41|64.18|63.38|12
1654171390000|2022-06-02 12:03:10|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|2
1654171400000|2022-06-02 12:03:20|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|4
1654171410000|2022-06-02 12:03:30|64.21|63.41|64.21|63.41|64.23|63.43|64.2|63.4|7
1654171420000|2022-06-02 12:03:40|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|5
1654171430000|2022-06-02 12:03:50|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|7
1654171440000|2022-06-02 12:04:00|64.22|63.42|64.23|63.43|64.23|63.43|64.2|63.4|14
1654171450000|2022-06-02 12:04:10|64.22|63.42|64.2|63.4|64.23|63.43|64.19|63.39|12
1654171460000|2022-06-02 12:04:20|64.21|63.41|64.2|63.4|64.22|63.42|64.19|63.39|9
1654171470000|2022-06-02 12:04:30|64.22|63.42|64.23|63.43|64.23|63.43|64.21|63.41|8
1654171480000|2022-06-02 12:04:40|64.22|63.42|64.22|63.42|64.25|63.45|64.2|63.4|17
1654171490000|2022-06-02 12:04:50|64.21|63.41|64.13|63.33|64.23|63.43|64.13|63.33|19
1654171500000|2022-06-02 12:05:00|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|5
1654171510000|2022-06-02 12:05:10|64.13|63.33|64.13|63.33|64.14|63.34|64.11|63.31|10
1654171520000|2022-06-02 12:05:20|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|3
1654171530000|2022-06-02 12:05:30|64.15|63.35|64.12|63.32|64.16|63.36|64.11|63.31|17
1654171540000|2022-06-02 12:05:40|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|5
1654171550000|2022-06-02 12:05:50|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|5
1654171560000|2022-06-02 12:06:00|64.11|63.31|64.11|63.31|64.12|63.32|64.08|63.28|14
1654171570000|2022-06-02 12:06:10|64.09|63.29|64.13|63.33|64.14|63.34|64.09|63.29|6
1654171580000|2022-06-02 12:06:20|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|11
1654171590000|2022-06-02 12:06:30|64.13|63.33|64.1|63.3|64.14|63.34|64.1|63.3|9
1654171600000|2022-06-02 12:06:40|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|3
1654171610000|2022-06-02 12:06:50|64.11|63.31|64.12|63.32|64.13|63.33|64.11|63.31|6
1654171620000|2022-06-02 12:07:00|64.13|63.33|64.13|63.33|64.13|63.33|64.12|63.32|3
1654171630000|2022-06-02 12:07:10|64.12|63.32|64.12|63.32|64.13|63.33|64.11|63.31|9
1654171640000|2022-06-02 12:07:20|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1654171650000|2022-06-02 12:07:30|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|6
1654171660000|2022-06-02 12:07:40|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|2
1654171670000|2022-06-02 12:07:50|64.13|63.33|64.14|63.34|64.15|63.35|64.13|63.33|10
1654171680000|2022-06-02 12:08:00|64.13|63.33|64.11|63.31|64.14|63.34|64.11|63.31|7
1654171690000|2022-06-02 12:08:10|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|9
1654171700000|2022-06-02 12:08:20|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|4
1654171710000|2022-06-02 12:08:30|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|6
1654171720000|2022-06-02 12:08:40|64.13|63.33|64.11|63.31|64.13|63.33|64.11|63.31|13
1654171730000|2022-06-02 12:08:50|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|7
1654171740000|2022-06-02 12:09:00|64.11|63.31|64.11|63.31|64.11|63.31|64.09|63.29|11
1654171750000|2022-06-02 12:09:10|64.1|63.3|64.11|63.31|64.12|63.32|64.1|63.3|12
1654171760000|2022-06-02 12:09:20|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|5
1654171770000|2022-06-02 12:09:30|64.11|63.31|64.1|63.3|64.12|63.32|64.1|63.3|14
1654171780000|2022-06-02 12:09:40|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|4
1654171790000|2022-06-02 12:09:50|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|15
1654171800000|2022-06-02 12:10:00|64.1|63.3|64.08|63.28|64.11|63.31|64.08|63.28|11
1654171810000|2022-06-02 12:10:10|64.1|63.3|64.09|63.29|64.1|63.3|64.08|63.28|12
1654171820000|2022-06-02 12:10:20|64.08|63.28|64.09|63.29|64.1|63.3|64.08|63.28|3
1654171830000|2022-06-02 12:10:30|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|5
1654171840000|2022-06-02 12:10:40|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|11
1654171850000|2022-06-02 12:10:50|64.1|63.3|64.09|63.29|64.1|63.3|64.08|63.28|8
1654171860000|2022-06-02 12:11:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1654171870000|2022-06-02 12:11:10|64.08|63.28|64.03|63.23|64.08|63.28|64.03|63.23|8
1654171880000|2022-06-02 12:11:20|64.02|63.22|64.04|63.24|64.05|63.25|64.02|63.22|16
1654171890000|2022-06-02 12:11:30|64.03|63.23|64.04|63.24|64.06|63.26|64.03|63.23|14
1654171900000|2022-06-02 12:11:40|64.05|63.25|64.05|63.25|64.05|63.25|64.04|63.24|15
1654171910000|2022-06-02 12:11:50|64.04|63.24|64.04|63.24|64.04|63.24|64.02|63.22|8
1654171920000|2022-06-02 12:12:00|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|8
1654171930000|2022-06-02 12:12:10|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|6
1654171940000|2022-06-02 12:12:20|64.05|63.25|64.05|63.25|64.05|63.25|64.03|63.23|10
1654171950000|2022-06-02 12:12:30|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|8
1654171960000|2022-06-02 12:12:40|64.02|63.22|64.04|63.24|64.04|63.24|64.02|63.22|3
1654171970000|2022-06-02 12:12:50|64.03|63.23|64.02|63.22|64.04|63.24|64.02|63.22|8
1654171980000|2022-06-02 12:13:00|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|5
1654171990000|2022-06-02 12:13:10|64|63.2|64|63.2|64.03|63.23|64|63.2|12
1654172000000|2022-06-02 12:13:20|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|12
1654172010000|2022-06-02 12:13:30|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1654172020000|2022-06-02 12:13:40|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654172030000|2022-06-02 12:13:50|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|4
1654172040000|2022-06-02 12:14:00|64.03|63.23|64.06|63.26|64.06|63.26|64.03|63.23|12
1654172050000|2022-06-02 12:14:10|64.05|63.25|64.05|63.25|64.07|63.27|64.05|63.25|9
1654172060000|2022-06-02 12:14:20|64.06|63.26|64.04|63.24|64.06|63.26|64.03|63.23|13
1654172070000|2022-06-02 12:14:30|64.05|63.25|64.05|63.25|64.06|63.26|64.04|63.24|7
1654172080000|2022-06-02 12:14:40|64.06|63.26|64.05|63.25|64.06|63.26|64.04|63.24|14
1654172100000|2022-06-02 12:15:00|64.06|63.26|64.17|63.37|64.19|63.39|64.06|63.26|20
1654172110000|2022-06-02 12:15:10|64.18|63.38|64.17|63.37|64.2|63.4|64.17|63.37|17
1654172120000|2022-06-02 12:15:20|64.18|63.38|64.18|63.38|64.18|63.38|64.15|63.35|13
1654172130000|2022-06-02 12:15:30|64.19|63.39|64.21|63.41|64.22|63.42|64.19|63.39|19
1654172140000|2022-06-02 12:15:40|64.22|63.42|64.24|63.44|64.26|63.46|64.22|63.42|9
1654172150000|2022-06-02 12:15:50|64.25|63.45|64.22|63.42|64.25|63.45|64.22|63.42|12
1654172160000|2022-06-02 12:16:00|64.23|63.43|64.22|63.42|64.23|63.43|64.2|63.4|7
1654172170000|2022-06-02 12:16:10|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|7
1654172180000|2022-06-02 12:16:20|64.22|63.42|64.2|63.4|64.23|63.43|64.2|63.4|13
1654172190000|2022-06-02 12:16:30|64.23|63.43|64.23|63.43|64.23|63.43|64.21|63.41|11
1654172200000|2022-06-02 12:16:40|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|11
1654172210000|2022-06-02 12:16:50|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|9
1654172220000|2022-06-02 12:17:00|64.2|63.4|64.13|63.33|64.2|63.4|64.13|63.33|21
1654172230000|2022-06-02 12:17:10|64.15|63.35|64.13|63.33|64.16|63.36|64.13|63.33|14
1654172240000|2022-06-02 12:17:20|64.15|63.35|64.13|63.33|64.15|63.35|64.09|63.29|17
1654172250000|2022-06-02 12:17:30|64.11|63.31|64.13|63.33|64.13|63.33|64.09|63.29|19
1654172260000|2022-06-02 12:17:40|64.12|63.32|64.04|63.24|64.13|63.33|64.04|63.24|18
1654172270000|2022-06-02 12:17:50|64.05|63.25|64|63.2|64.05|63.25|64|63.2|18
1654172280000|2022-06-02 12:18:00|64.03|63.23|64.03|63.23|64.04|63.24|63.99|63.19|14
1654172290000|2022-06-02 12:18:10|64.02|63.22|64.03|63.23|64.03|63.23|64|63.2|16
1654172300000|2022-06-02 12:18:20|64.02|63.22|64.02|63.22|64.03|63.23|63.99|63.19|17
1654172310000|2022-06-02 12:18:30|63.99|63.19|64.04|63.24|64.04|63.24|63.99|63.19|14
1654172320000|2022-06-02 12:18:40|64.03|63.23|64.03|63.23|64.04|63.24|64.02|63.22|9
1654172330000|2022-06-02 12:18:50|64.01|63.21|64.04|63.24|64.04|63.24|64.01|63.21|14
1654172340000|2022-06-02 12:19:00|64.03|63.23|64.04|63.24|64.05|63.25|64.01|63.21|15
1654172350000|2022-06-02 12:19:10|64.02|63.22|64.01|63.21|64.05|63.25|63.98|63.18|14
1654172360000|2022-06-02 12:19:20|63.99|63.19|63.98|63.18|64.02|63.22|63.98|63.18|20
1654172370000|2022-06-02 12:19:30|63.99|63.19|64.01|63.21|64.01|63.21|63.98|63.18|7
1654172380000|2022-06-02 12:19:40|63.98|63.18|64.01|63.21|64.02|63.22|63.98|63.18|11
1654172390000|2022-06-02 12:19:50|64.02|63.22|64.01|63.21|64.02|63.22|63.98|63.18|14
1654172400000|2022-06-02 12:20:00|63.98|63.18|64.01|63.21|64.04|63.24|63.98|63.18|21
1654172410000|2022-06-02 12:20:10|64.03|63.23|64.03|63.23|64.05|63.25|64.01|63.21|20
1654172420000|2022-06-02 12:20:20|64.04|63.24|64.04|63.24|64.05|63.25|64|63.2|23
1654172430000|2022-06-02 12:20:30|64.05|63.25|64.08|63.28|64.08|63.28|64.04|63.24|11
1654172440000|2022-06-02 12:20:40|64.09|63.29|64.07|63.27|64.09|63.29|64.07|63.27|9
1654172450000|2022-06-02 12:20:50|64.06|63.26|64.06|63.26|64.06|63.26|64.06|63.26|1
1654172460000|2022-06-02 12:21:00|64.07|63.27|64.03|63.23|64.07|63.27|64.02|63.22|12
1654172470000|2022-06-02 12:21:10|64.02|63.22|64.04|63.24|64.04|63.24|64.01|63.21|12
1654172480000|2022-06-02 12:21:20|64.03|63.23|64.04|63.24|64.05|63.25|64.02|63.22|7
1654172490000|2022-06-02 12:21:30|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|2
1654172500000|2022-06-02 12:21:40|64.02|63.22|64.03|63.23|64.04|63.24|64.02|63.22|12
1654172510000|2022-06-02 12:21:50|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|4
1654172520000|2022-06-02 12:22:00|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|11
1654172530000|2022-06-02 12:22:10|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|7
1654172540000|2022-06-02 12:22:20|64.01|63.21|64.01|63.21|64.03|63.23|64.01|63.21|16
1654172550000|2022-06-02 12:22:30|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|13
1654172560000|2022-06-02 12:22:40|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|4
1654172570000|2022-06-02 12:22:50|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|4
1654172580000|2022-06-02 12:23:00|64.02|63.22|64.03|63.23|64.04|63.24|64.01|63.21|15
1654172590000|2022-06-02 12:23:10|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1654172600000|2022-06-02 12:23:20|64.02|63.22|64.03|63.23|64.04|63.24|64.01|63.21|7
1654172610000|2022-06-02 12:23:30|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|8
1654172630000|2022-06-02 12:23:50|64.01|63.21|64.06|63.26|64.06|63.26|64.01|63.21|9
1654172640000|2022-06-02 12:24:00|64.05|63.25|64.03|63.23|64.06|63.26|64.02|63.22|17
1654172650000|2022-06-02 12:24:10|64.04|63.24|64.05|63.25|64.05|63.25|64.03|63.23|14
1654172660000|2022-06-02 12:24:20|64.04|63.24|64.04|63.24|64.04|63.24|64.03|63.23|13
1654172670000|2022-06-02 12:24:30|64.03|63.23|64.03|63.23|64.05|63.25|64.02|63.22|17
1654172680000|2022-06-02 12:24:40|64.02|63.22|64.03|63.23|64.04|63.24|64.02|63.22|4
1654172690000|2022-06-02 12:24:50|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|8
1654172700000|2022-06-02 12:25:00|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654172710000|2022-06-02 12:25:10|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|6
1654172720000|2022-06-02 12:25:20|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|8
1654172730000|2022-06-02 12:25:30|64.05|63.25|64.06|63.26|64.07|63.27|64.04|63.24|15
1654172740000|2022-06-02 12:25:40|64.04|63.24|64.06|63.26|64.07|63.27|64.04|63.24|4
1654172750000|2022-06-02 12:25:50|64.07|63.27|64.04|63.24|64.07|63.27|64.04|63.24|6
1654172760000|2022-06-02 12:26:00|64.06|63.26|64.05|63.25|64.07|63.27|64.04|63.24|10
1654172770000|2022-06-02 12:26:10|64.06|63.26|64.06|63.26|64.06|63.26|64.05|63.25|5
1654172780000|2022-06-02 12:26:20|64.07|63.27|64.08|63.28|64.1|63.3|64.07|63.27|12
1654172790000|2022-06-02 12:26:30|64.07|63.27|64.1|63.3|64.1|63.3|64.07|63.27|6
1654172800000|2022-06-02 12:26:40|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|7
1654172810000|2022-06-02 12:26:50|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1654172820000|2022-06-02 12:27:00|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|7
1654172830000|2022-06-02 12:27:10|64.08|63.28|64.03|63.23|64.09|63.29|64.03|63.23|18
1654172840000|2022-06-02 12:27:20|64.05|63.25|64.08|63.28|64.09|63.29|64.05|63.25|16
1654172850000|2022-06-02 12:27:30|64.06|63.26|64.04|63.24|64.06|63.26|64.02|63.22|6
1654172860000|2022-06-02 12:27:40|64.03|63.23|64.03|63.23|64.04|63.24|64|63.2|17
1654172870000|2022-06-02 12:27:50|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|12
1654172880000|2022-06-02 12:28:00|64.04|63.24|64.06|63.26|64.06|63.26|64.01|63.21|10
1654172890000|2022-06-02 12:28:10|64.05|63.25|64.05|63.25|64.06|63.26|64.02|63.22|9
1654172900000|2022-06-02 12:28:20|64.06|63.26|64.05|63.25|64.06|63.26|64.03|63.23|17
1654172910000|2022-06-02 12:28:30|64.03|63.23|64.03|63.23|64.05|63.25|64.03|63.23|4
1654172920000|2022-06-02 12:28:40|64.04|63.24|64.04|63.24|64.05|63.25|64.02|63.22|14
1654172930000|2022-06-02 12:28:50|64.05|63.25|64.01|63.21|64.05|63.25|64|63.2|16
1654172940000|2022-06-02 12:29:00|63.99|63.19|64.01|63.21|64.02|63.22|63.99|63.19|10
1654172950000|2022-06-02 12:29:10|63.98|63.18|64.01|63.21|64.03|63.23|63.98|63.18|12
1654172960000|2022-06-02 12:29:20|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|14
1654172970000|2022-06-02 12:29:30|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|4
1654172980000|2022-06-02 12:29:40|64.02|63.22|64.01|63.21|64.02|63.22|63.98|63.18|7
1654172990000|2022-06-02 12:29:50|64.02|63.22|64.04|63.24|64.05|63.25|64.01|63.21|21
1654173000000|2022-06-02 12:30:00|64.03|63.23|64.01|63.21|64.03|63.23|63.98|63.18|19
1654173010000|2022-06-02 12:30:10|64|63.2|64.02|63.22|64.03|63.23|64|63.2|20
1654173020000|2022-06-02 12:30:20|64.01|63.21|64.02|63.22|64.03|63.23|63.98|63.18|14
1654173030000|2022-06-02 12:30:30|64.01|63.21|64.04|63.24|64.06|63.26|63.98|63.18|17
1654173040000|2022-06-02 12:30:40|64.05|63.25|64.02|63.22|64.05|63.25|64.02|63.22|16
1654173050000|2022-06-02 12:30:50|64.04|63.24|64|63.2|64.05|63.25|64|63.2|15
1654173060000|2022-06-02 12:31:00|64.03|63.23|64.02|63.22|64.05|63.25|64|63.2|19
1654173070000|2022-06-02 12:31:10|64.04|63.24|64.02|63.22|64.05|63.25|64.01|63.21|19
1654173080000|2022-06-02 12:31:20|64.04|63.24|64.07|63.27|64.09|63.29|64.04|63.24|15
1654173090000|2022-06-02 12:31:30|64.06|63.26|64.06|63.26|64.07|63.27|64.06|63.26|3
1654173100000|2022-06-02 12:31:40|64.05|63.25|64.02|63.22|64.06|63.26|64.02|63.22|8
1654173110000|2022-06-02 12:31:50|64.01|63.21|64.03|63.23|64.04|63.24|64.01|63.21|11
1654173120000|2022-06-02 12:32:00|64.04|63.24|64.04|63.24|64.04|63.24|64.02|63.22|8
1654173130000|2022-06-02 12:32:10|64.03|63.23|64.03|63.23|64.04|63.24|64.01|63.21|11
1654173140000|2022-06-02 12:32:20|64.01|63.21|64.03|63.23|64.04|63.24|64.01|63.21|5
1654173150000|2022-06-02 12:32:30|64.02|63.22|63.96|63.16|64.03|63.23|63.95|63.15|15
1654173160000|2022-06-02 12:32:40|63.97|63.17|63.97|63.17|63.97|63.17|63.95|63.15|13
1654173170000|2022-06-02 12:32:50|63.96|63.16|63.97|63.17|63.97|63.17|63.95|63.15|12
1654173180000|2022-06-02 12:33:00|63.96|63.16|63.95|63.15|63.97|63.17|63.95|63.15|10
1654173190000|2022-06-02 12:33:10|63.96|63.16|63.93|63.13|63.97|63.17|63.93|63.13|9
1654173200000|2022-06-02 12:33:20|63.94|63.14|63.89|63.09|63.95|63.15|63.86|63.06|14
1654173210000|2022-06-02 12:33:30|63.85|63.05|63.89|63.09|63.89|63.09|63.85|63.05|7
1654173220000|2022-06-02 12:33:40|63.85|63.05|63.85|63.05|63.89|63.09|63.85|63.05|8
1654173230000|2022-06-02 12:33:50|63.84|63.04|63.82|63.02|63.85|63.05|63.82|63.02|13
1654173240000|2022-06-02 12:34:00|63.83|63.03|63.86|63.06|63.86|63.06|63.81|63.01|14
1654173250000|2022-06-02 12:34:10|63.85|63.05|63.86|63.06|63.86|63.06|63.85|63.05|2
1654173260000|2022-06-02 12:34:20|63.85|63.05|63.84|63.04|63.86|63.06|63.83|63.03|7
1654173270000|2022-06-02 12:34:30|63.83|63.03|63.84|63.04|63.84|63.04|63.82|63.02|10
1654173280000|2022-06-02 12:34:40|63.83|63.03|63.81|63.01|63.83|63.03|63.8|63|10
1654173290000|2022-06-02 12:34:50|63.82|63.02|63.83|63.03|63.83|63.03|63.81|63.01|10
1654173300000|2022-06-02 12:35:00|63.82|63.02|63.74|62.94|63.83|63.03|63.74|62.94|21
1654173310000|2022-06-02 12:35:10|63.76|62.96|63.77|62.97|63.77|62.97|63.74|62.94|11
1654173320000|2022-06-02 12:35:20|63.76|62.96|63.82|63.02|63.82|63.02|63.74|62.94|14
1654173330000|2022-06-02 12:35:30|63.83|63.03|63.84|63.04|63.84|63.04|63.81|63.01|17
1654173340000|2022-06-02 12:35:40|63.83|63.03|63.84|63.04|63.84|63.04|63.82|63.02|10
1654173350000|2022-06-02 12:35:50|63.85|63.05|63.85|63.05|63.85|63.05|63.85|63.05|1
1654173360000|2022-06-02 12:36:00|63.84|63.04|63.83|63.03|63.85|63.05|63.82|63.02|10
1654173370000|2022-06-02 12:36:10|63.84|63.04|63.84|63.04|63.84|63.04|63.81|63.01|11
1654173380000|2022-06-02 12:36:20|63.85|63.05|63.86|63.06|63.89|63.09|63.84|63.04|10
1654173390000|2022-06-02 12:36:30|63.87|63.07|63.89|63.09|63.89|63.09|63.86|63.06|13
1654173400000|2022-06-02 12:36:40|63.88|63.08|63.88|63.08|63.89|63.09|63.88|63.08|5
1654173410000|2022-06-02 12:36:50|63.89|63.09|63.89|63.09|63.89|63.09|63.88|63.08|13
1654173420000|2022-06-02 12:37:00|63.88|63.08|63.88|63.08|63.89|63.09|63.87|63.07|15
1654173430000|2022-06-02 12:37:10|63.87|63.07|63.88|63.08|63.89|63.09|63.87|63.07|4
1654173440000|2022-06-02 12:37:20|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|8
1654173450000|2022-06-02 12:37:30|63.89|63.09|63.92|63.12|63.93|63.13|63.89|63.09|9
1654173460000|2022-06-02 12:37:40|63.93|63.13|63.94|63.14|63.94|63.14|63.91|63.11|12
1654173470000|2022-06-02 12:37:50|63.93|63.13|63.93|63.13|63.94|63.14|63.93|63.13|9
1654173480000|2022-06-02 12:38:00|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|7
1654173490000|2022-06-02 12:38:10|63.93|63.13|63.93|63.13|63.93|63.13|63.91|63.11|11
1654173500000|2022-06-02 12:38:20|63.94|63.14|63.94|63.14|63.94|63.14|63.93|63.13|5
1654173510000|2022-06-02 12:38:30|63.93|63.13|63.94|63.14|63.94|63.14|63.93|63.13|12
1654173520000|2022-06-02 12:38:40|63.93|63.13|63.94|63.14|63.94|63.14|63.93|63.13|2
1654173530000|2022-06-02 12:38:50|63.95|63.15|63.99|63.19|63.99|63.19|63.94|63.14|8
1654173540000|2022-06-02 12:39:00|63.98|63.18|63.99|63.19|63.99|63.19|63.94|63.14|22
1654173550000|2022-06-02 12:39:10|63.98|63.18|63.98|63.18|63.99|63.19|63.97|63.17|5
1654173570000|2022-06-02 12:39:30|63.99|63.19|63.98|63.18|63.99|63.19|63.98|63.18|2
1654173580000|2022-06-02 12:39:40|63.99|63.19|63.98|63.18|64.01|63.21|63.98|63.18|5
1654173590000|2022-06-02 12:39:50|63.99|63.19|64.03|63.23|64.03|63.23|63.98|63.18|13
1654173600000|2022-06-02 12:40:00|63.99|63.19|63.99|63.19|64|63.2|63.98|63.18|9
1654173610000|2022-06-02 12:40:10|64|63.2|64.01|63.21|64.02|63.22|64|63.2|8
1654173620000|2022-06-02 12:40:20|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|14
1654173630000|2022-06-02 12:40:30|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|14
1654173640000|2022-06-02 12:40:40|64.04|63.24|64.01|63.21|64.04|63.24|64.01|63.21|18
1654173650000|2022-06-02 12:40:50|64.02|63.22|64.03|63.23|64.03|63.23|64|63.2|9
1654173660000|2022-06-02 12:41:00|64.02|63.22|64.03|63.23|64.04|63.24|64|63.2|15
1654173670000|2022-06-02 12:41:10|64.04|63.24|64.05|63.25|64.06|63.26|64.03|63.23|13
1654173680000|2022-06-02 12:41:20|64.06|63.26|64.07|63.27|64.07|63.27|64.05|63.25|12
1654173690000|2022-06-02 12:41:30|64.08|63.28|64.07|63.27|64.1|63.3|64.07|63.27|9
1654173700000|2022-06-02 12:41:40|64.08|63.28|64.09|63.29|64.09|63.29|64.07|63.27|8
1654173710000|2022-06-02 12:41:50|64.08|63.28|64.07|63.27|64.09|63.29|64.07|63.27|8
1654173720000|2022-06-02 12:42:00|64.05|63.25|64.05|63.25|64.06|63.26|64.04|63.24|9
1654173730000|2022-06-02 12:42:10|64.04|63.24|64.03|63.23|64.05|63.25|64.02|63.22|11
1654173740000|2022-06-02 12:42:20|64.04|63.24|64.04|63.24|64.04|63.24|64.03|63.23|3
1654173750000|2022-06-02 12:42:30|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|4
1654173760000|2022-06-02 12:42:40|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|4
1654173770000|2022-06-02 12:42:50|64.05|63.25|64.05|63.25|64.05|63.25|64.04|63.24|3
1654173780000|2022-06-02 12:43:00|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654173800000|2022-06-02 12:43:20|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|2
1654173810000|2022-06-02 12:43:30|64.02|63.22|64.02|63.22|64.04|63.24|64.02|63.22|7
1654173820000|2022-06-02 12:43:40|64|63.2|64.01|63.21|64.02|63.22|63.99|63.19|6
1654173830000|2022-06-02 12:43:50|64.02|63.22|64.02|63.22|64.02|63.22|63.99|63.19|10
1654173840000|2022-06-02 12:44:00|64.01|63.21|63.99|63.19|64.02|63.22|63.99|63.19|9
1654173850000|2022-06-02 12:44:10|64|63.2|64.01|63.21|64.02|63.22|63.99|63.19|14
1654173860000|2022-06-02 12:44:20|64.02|63.22|64.03|63.23|64.04|63.24|64|63.2|20
1654173870000|2022-06-02 12:44:30|64|63.2|64.01|63.21|64.04|63.24|64|63.2|18
1654173880000|2022-06-02 12:44:40|64.02|63.22|64.02|63.22|64.03|63.23|63.97|63.17|19
1654173890000|2022-06-02 12:44:50|64.01|63.21|63.96|63.16|64.01|63.21|63.94|63.14|11
1654173900000|2022-06-02 12:45:00|63.95|63.15|63.95|63.15|63.95|63.15|63.92|63.12|24
1654173910000|2022-06-02 12:45:10|63.93|63.13|63.91|63.11|63.94|63.14|63.9|63.1|10
1654173920000|2022-06-02 12:45:20|63.92|63.12|63.91|63.11|63.92|63.12|63.87|63.07|23
1654173930000|2022-06-02 12:45:30|63.92|63.12|63.92|63.12|63.93|63.13|63.88|63.08|16
1654173940000|2022-06-02 12:45:40|63.89|63.09|63.93|63.13|63.94|63.14|63.89|63.09|18
1654173950000|2022-06-02 12:45:50|63.94|63.14|63.91|63.11|63.94|63.14|63.89|63.09|13
1654173960000|2022-06-02 12:46:00|63.89|63.09|63.89|63.09|63.93|63.13|63.89|63.09|16
1654173970000|2022-06-02 12:46:10|63.92|63.12|63.93|63.13|63.93|63.13|63.9|63.1|9
1654173980000|2022-06-02 12:46:20|63.92|63.12|63.92|63.12|63.92|63.12|63.92|63.12|1
1654173990000|2022-06-02 12:46:30|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|3
1654174000000|2022-06-02 12:46:40|63.9|63.1|63.92|63.12|63.94|63.14|63.87|63.07|10
1654174010000|2022-06-02 12:46:50|63.91|63.11|63.91|63.11|63.93|63.13|63.9|63.1|7
1654174020000|2022-06-02 12:47:00|63.92|63.12|63.91|63.11|63.92|63.12|63.86|63.06|15
1654174030000|2022-06-02 12:47:10|63.89|63.09|63.91|63.11|63.91|63.11|63.87|63.07|12
1654174040000|2022-06-02 12:47:20|63.9|63.1|63.93|63.13|63.94|63.14|63.9|63.1|9
1654174050000|2022-06-02 12:47:30|63.94|63.14|63.92|63.12|63.94|63.14|63.92|63.12|5
1654174060000|2022-06-02 12:47:40|63.93|63.13|63.91|63.11|63.93|63.13|63.91|63.11|3
1654174070000|2022-06-02 12:47:50|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|5
1654174080000|2022-06-02 12:48:00|63.93|63.13|63.92|63.12|63.94|63.14|63.87|63.07|11
1654174090000|2022-06-02 12:48:10|63.93|63.13|63.93|63.13|63.93|63.13|63.91|63.11|5
1654174100000|2022-06-02 12:48:20|63.94|63.14|63.94|63.14|63.94|63.14|63.92|63.12|7
1654174110000|2022-06-02 12:48:30|63.93|63.13|63.93|63.13|63.94|63.14|63.92|63.12|7
1654174120000|2022-06-02 12:48:40|63.92|63.12|63.93|63.13|63.93|63.13|63.9|63.1|15
1654174130000|2022-06-02 12:48:50|63.92|63.12|63.93|63.13|63.93|63.13|63.9|63.1|11
1654174140000|2022-06-02 12:49:00|63.94|63.14|63.91|63.11|63.94|63.14|63.9|63.1|11
1654174150000|2022-06-02 12:49:10|63.94|63.14|63.94|63.14|63.95|63.15|63.9|63.1|19
1654174160000|2022-06-02 12:49:20|63.95|63.15|63.93|63.13|63.95|63.15|63.93|63.13|5
1654174170000|2022-06-02 12:49:30|63.94|63.14|63.92|63.12|63.94|63.14|63.89|63.09|13
1654174180000|2022-06-02 12:49:40|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|4
1654174190000|2022-06-02 12:49:50|63.93|63.13|63.94|63.14|63.94|63.14|63.9|63.1|18
1654174200000|2022-06-02 12:50:00|63.92|63.12|63.94|63.14|63.94|63.14|63.9|63.1|20
1654174210000|2022-06-02 12:50:10|63.93|63.13|63.95|63.15|63.95|63.15|63.92|63.12|9
1654174220000|2022-06-02 12:50:20|63.92|63.12|63.92|63.12|63.95|63.15|63.92|63.12|7
1654174230000|2022-06-02 12:50:30|63.94|63.14|63.96|63.16|63.96|63.16|63.94|63.14|11
1654174240000|2022-06-02 12:50:40|63.95|63.15|63.96|63.16|63.96|63.16|63.95|63.15|4
1654174260000|2022-06-02 12:51:00|63.97|63.17|64.03|63.23|64.03|63.23|63.97|63.17|9
1654174270000|2022-06-02 12:51:10|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|3
1654174280000|2022-06-02 12:51:20|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|8
1654174290000|2022-06-02 12:51:30|64.02|63.22|63.99|63.19|64.02|63.22|63.97|63.17|11
1654174300000|2022-06-02 12:51:40|63.98|63.18|63.99|63.19|64|63.2|63.97|63.17|14
1654174310000|2022-06-02 12:51:50|63.98|63.18|63.94|63.14|63.99|63.19|63.94|63.14|14
1654174320000|2022-06-02 12:52:00|63.95|63.15|63.95|63.15|63.95|63.15|63.93|63.13|9
1654174330000|2022-06-02 12:52:10|63.94|63.14|63.93|63.13|63.96|63.16|63.93|63.13|19
1654174340000|2022-06-02 12:52:20|63.92|63.12|63.92|63.12|63.95|63.15|63.92|63.12|15
1654174350000|2022-06-02 12:52:30|63.95|63.15|63.93|63.13|63.95|63.15|63.9|63.1|15
1654174360000|2022-06-02 12:52:40|63.94|63.14|63.92|63.12|63.94|63.14|63.91|63.11|7
1654174370000|2022-06-02 12:52:50|63.93|63.13|63.92|63.12|63.94|63.14|63.88|63.08|14
1654174380000|2022-06-02 12:53:00|63.91|63.11|63.94|63.14|63.94|63.14|63.89|63.09|16
1654174390000|2022-06-02 12:53:10|63.92|63.12|63.93|63.13|63.95|63.15|63.89|63.09|19
1654174400000|2022-06-02 12:53:20|63.92|63.12|63.92|63.12|63.94|63.14|63.9|63.1|17
1654174410000|2022-06-02 12:53:30|63.93|63.13|63.92|63.12|63.95|63.15|63.9|63.1|16
1654174420000|2022-06-02 12:53:40|63.93|63.13|63.93|63.13|63.95|63.15|63.93|63.13|5
1654174430000|2022-06-02 12:53:50|63.94|63.14|63.93|63.13|63.94|63.14|63.91|63.11|14
1654174440000|2022-06-02 12:54:00|63.94|63.14|63.89|63.09|63.95|63.15|63.89|63.09|20
1654174450000|2022-06-02 12:54:10|63.93|63.13|63.93|63.13|63.95|63.15|63.9|63.1|15
1654174460000|2022-06-02 12:54:20|63.94|63.14|63.94|63.14|63.95|63.15|63.93|63.13|9
1654174470000|2022-06-02 12:54:30|63.93|63.13|63.94|63.14|63.94|63.14|63.92|63.12|6
1654174480000|2022-06-02 12:54:40|63.93|63.13|63.95|63.15|63.95|63.15|63.92|63.12|9
1654174490000|2022-06-02 12:54:50|63.94|63.14|63.94|63.14|63.96|63.16|63.92|63.12|20
1654174500000|2022-06-02 12:55:00|63.92|63.12|63.95|63.15|63.95|63.15|63.92|63.12|17
1654174510000|2022-06-02 12:55:10|63.94|63.14|63.98|63.18|63.99|63.19|63.93|63.13|11
1654174520000|2022-06-02 12:55:20|63.99|63.19|63.97|63.17|63.99|63.19|63.97|63.17|5
1654174530000|2022-06-02 12:55:30|63.96|63.16|63.98|63.18|63.98|63.18|63.96|63.16|9
1654174540000|2022-06-02 12:55:40|63.97|63.17|63.95|63.15|64.02|63.22|63.93|63.13|16
1654174550000|2022-06-02 12:55:50|63.94|63.14|63.95|63.15|63.96|63.16|63.93|63.13|10
1654174560000|2022-06-02 12:56:00|63.93|63.13|63.95|63.15|63.97|63.17|63.93|63.13|13
1654174570000|2022-06-02 12:56:10|63.94|63.14|63.94|63.14|63.95|63.15|63.92|63.12|11
1654174580000|2022-06-02 12:56:20|63.93|63.13|63.94|63.14|63.94|63.14|63.93|63.13|6
1654174590000|2022-06-02 12:56:30|63.93|63.13|63.92|63.12|63.94|63.14|63.92|63.12|6
1654174600000|2022-06-02 12:56:40|63.93|63.13|63.93|63.13|63.93|63.13|63.93|63.13|1
1654174610000|2022-06-02 12:56:50|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|13
1654174620000|2022-06-02 12:57:00|63.9|63.1|63.91|63.11|63.92|63.12|63.88|63.08|13
1654174630000|2022-06-02 12:57:10|63.88|63.08|63.9|63.1|63.92|63.12|63.88|63.08|8
1654174640000|2022-06-02 12:57:20|63.89|63.09|63.92|63.12|63.93|63.13|63.88|63.08|18
1654174650000|2022-06-02 12:57:30|63.91|63.11|63.91|63.11|63.92|63.12|63.89|63.09|10
1654174660000|2022-06-02 12:57:40|63.92|63.12|63.91|63.11|63.93|63.13|63.91|63.11|10
1654174670000|2022-06-02 12:57:50|63.9|63.1|63.86|63.06|63.9|63.1|63.85|63.05|13
1654174680000|2022-06-02 12:58:00|63.85|63.05|63.84|63.04|63.86|63.06|63.84|63.04|6
1654174690000|2022-06-02 12:58:10|63.85|63.05|63.81|63.01|63.86|63.06|63.79|62.99|12
1654174700000|2022-06-02 12:58:20|63.8|63|63.82|63.02|63.83|63.03|63.8|63|11
1654174710000|2022-06-02 12:58:30|63.81|63.01|63.8|63|63.82|63.02|63.78|62.98|16
1654174720000|2022-06-02 12:58:40|63.81|63.01|63.82|63.02|63.82|63.02|63.8|63|15
1654174730000|2022-06-02 12:58:50|63.81|63.01|63.8|63|63.84|63.04|63.79|62.99|11
1654174740000|2022-06-02 12:59:00|63.83|63.03|63.78|62.98|63.83|63.03|63.78|62.98|12
1654174750000|2022-06-02 12:59:10|63.8|63|63.79|62.99|63.8|63|63.78|62.98|12
1654174760000|2022-06-02 12:59:20|63.8|63|63.79|62.99|63.81|63.01|63.77|62.97|16
1654174770000|2022-06-02 12:59:30|63.78|62.98|63.79|62.99|63.82|63.02|63.78|62.98|12
1654174780000|2022-06-02 12:59:40|63.82|63.02|63.81|63.01|63.82|63.02|63.79|62.99|4
1654174790000|2022-06-02 12:59:50|63.82|63.02|63.79|62.99|63.83|63.03|63.78|62.98|21
1654174800000|2022-06-02 13:00:00|63.8|63|63.81|63.01|63.82|63.02|63.79|62.99|14
1654174810000|2022-06-02 13:00:10|63.82|63.02|63.8|63|63.82|63.02|63.8|63|14
1654174820000|2022-06-02 13:00:20|63.81|63.01|63.74|62.94|63.81|63.01|63.74|62.94|12
1654174830000|2022-06-02 13:00:30|63.76|62.96|63.79|62.99|63.79|62.99|63.75|62.95|11
1654174840000|2022-06-02 13:00:40|63.8|63|63.8|63|63.8|63|63.78|62.98|13
1654174850000|2022-06-02 13:00:50|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|10
1654174860000|2022-06-02 13:01:00|63.81|63.01|63.83|63.03|63.84|63.04|63.81|63.01|12
1654174870000|2022-06-02 13:01:10|63.82|63.02|63.84|63.04|63.86|63.06|63.82|63.02|10
1654174880000|2022-06-02 13:01:20|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|3
1654174890000|2022-06-02 13:01:30|63.82|63.02|63.91|63.11|63.91|63.11|63.82|63.02|11
1654174900000|2022-06-02 13:01:40|63.89|63.09|63.89|63.09|63.92|63.12|63.89|63.09|11
1654174910000|2022-06-02 13:01:50|63.88|63.08|63.88|63.08|63.89|63.09|63.88|63.08|7
1654174920000|2022-06-02 13:02:00|63.87|63.07|63.89|63.09|63.89|63.09|63.87|63.07|9
1654174930000|2022-06-02 13:02:10|63.88|63.08|63.88|63.08|63.89|63.09|63.87|63.07|9
1654174940000|2022-06-02 13:02:20|63.87|63.07|63.83|63.03|63.87|63.07|63.82|63.02|7
1654174950000|2022-06-02 13:02:30|63.84|63.04|63.83|63.03|63.84|63.04|63.82|63.02|10
1654174960000|2022-06-02 13:02:40|63.82|63.02|63.75|62.95|63.82|63.02|63.75|62.95|18
1654174970000|2022-06-02 13:02:50|63.72|62.92|63.74|62.94|63.77|62.97|63.72|62.92|15
1654174980000|2022-06-02 13:03:00|63.72|62.92|63.64|62.84|63.73|62.93|63.64|62.84|14
1654174990000|2022-06-02 13:03:10|63.66|62.86|63.66|62.86|63.66|62.86|63.65|62.85|5
1654175000000|2022-06-02 13:03:20|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|2
1654175010000|2022-06-02 13:03:30|63.67|62.87|63.71|62.91|63.71|62.91|63.66|62.86|10
1654175020000|2022-06-02 13:03:40|63.72|62.92|63.69|62.89|63.72|62.92|63.68|62.88|10
1654175030000|2022-06-02 13:03:50|63.68|62.88|63.71|62.91|63.71|62.91|63.68|62.88|16
1654175040000|2022-06-02 13:04:00|63.72|62.92|63.71|62.91|63.72|62.92|63.69|62.89|19
1654175050000|2022-06-02 13:04:10|63.72|62.92|63.69|62.89|63.73|62.93|63.67|62.87|15
1654175060000|2022-06-02 13:04:20|63.67|62.87|63.63|62.83|63.7|62.9|63.62|62.82|11
1654175070000|2022-06-02 13:04:30|63.64|62.84|63.63|62.83|63.65|62.85|63.62|62.82|20
1654175080000|2022-06-02 13:04:40|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|4
1654175090000|2022-06-02 13:04:50|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|4
1654175100000|2022-06-02 13:05:00|63.62|62.82|63.59|62.79|63.62|62.82|63.54|62.74|18
1654175110000|2022-06-02 13:05:10|63.58|62.78|63.58|62.78|63.6|62.8|63.58|62.78|18
1654175120000|2022-06-02 13:05:20|63.59|62.79|63.59|62.79|63.6|62.8|63.55|62.75|14
1654175130000|2022-06-02 13:05:30|63.6|62.8|63.6|62.8|63.62|62.82|63.59|62.79|9
1654175140000|2022-06-02 13:05:40|63.61|62.81|63.59|62.79|63.61|62.81|63.58|62.78|13
1654175150000|2022-06-02 13:05:50|63.6|62.8|63.51|62.71|63.6|62.8|63.51|62.71|15
1654175160000|2022-06-02 13:06:00|63.5|62.7|63.52|62.72|63.52|62.72|63.49|62.69|20
1654175170000|2022-06-02 13:06:10|63.53|62.73|63.59|62.79|63.59|62.79|63.52|62.72|16
1654175180000|2022-06-02 13:06:20|63.58|62.78|63.58|62.78|63.61|62.81|63.57|62.77|15
1654175190000|2022-06-02 13:06:30|63.59|62.79|63.6|62.8|63.61|62.81|63.58|62.78|15
1654175200000|2022-06-02 13:06:40|63.61|62.81|63.6|62.8|63.62|62.82|63.59|62.79|8
1654175210000|2022-06-02 13:06:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|7
1654175220000|2022-06-02 13:07:00|63.59|62.79|63.61|62.81|63.63|62.83|63.58|62.78|23
1654175230000|2022-06-02 13:07:10|63.63|62.83|63.6|62.8|63.64|62.84|63.59|62.79|14
1654175240000|2022-06-02 13:07:20|63.61|62.81|63.59|62.79|63.61|62.81|63.58|62.78|13
1654175250000|2022-06-02 13:07:30|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|14
1654175260000|2022-06-02 13:07:40|63.59|62.79|63.54|62.74|63.6|62.8|63.52|62.72|19
1654175270000|2022-06-02 13:07:50|63.55|62.75|63.54|62.74|63.56|62.76|63.53|62.73|16
1654175280000|2022-06-02 13:08:00|63.55|62.75|63.55|62.75|63.56|62.76|63.53|62.73|11
1654175290000|2022-06-02 13:08:10|63.54|62.74|63.55|62.75|63.56|62.76|63.51|62.71|14
1654175300000|2022-06-02 13:08:20|63.54|62.74|63.54|62.74|63.56|62.76|63.53|62.73|15
1654175310000|2022-06-02 13:08:30|63.55|62.75|63.6|62.8|63.62|62.82|63.54|62.74|16
1654175320000|2022-06-02 13:08:40|63.59|62.79|63.6|62.8|63.61|62.81|63.57|62.77|13
1654175330000|2022-06-02 13:08:50|63.59|62.79|63.52|62.72|63.61|62.81|63.52|62.72|14
1654175340000|2022-06-02 13:09:00|63.53|62.73|63.51|62.71|63.53|62.73|63.5|62.7|12
1654175350000|2022-06-02 13:09:10|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|14
1654175360000|2022-06-02 13:09:20|63.5|62.7|63.51|62.71|63.51|62.71|63.47|62.67|13
1654175370000|2022-06-02 13:09:30|63.48|62.68|63.5|62.7|63.52|62.72|63.47|62.67|21
1654175380000|2022-06-02 13:09:40|63.49|62.69|63.47|62.67|63.52|62.72|63.47|62.67|20
1654175390000|2022-06-02 13:09:50|63.48|62.68|63.49|62.69|63.5|62.7|63.47|62.67|11
1654175400000|2022-06-02 13:10:00|63.48|62.68|63.48|62.68|63.49|62.69|63.47|62.67|20
1654175410000|2022-06-02 13:10:10|63.47|62.67|63.4|62.6|63.47|62.67|63.4|62.6|19
1654175420000|2022-06-02 13:10:20|63.39|62.59|63.3|62.5|63.39|62.59|63.28|62.48|18
1654175430000|2022-06-02 13:10:30|63.29|62.49|63.32|62.52|63.34|62.54|63.29|62.49|11
1654175440000|2022-06-02 13:10:40|63.33|62.53|63.31|62.51|63.33|62.53|63.28|62.48|12
1654175450000|2022-06-02 13:10:50|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|19
1654175460000|2022-06-02 13:11:00|63.32|62.52|63.23|62.43|63.32|62.52|63.22|62.42|20
1654175470000|2022-06-02 13:11:10|63.24|62.44|63.24|62.44|63.26|62.46|63.23|62.43|19
1654175480000|2022-06-02 13:11:20|63.25|62.45|63.29|62.49|63.29|62.49|63.24|62.44|15
1654175490000|2022-06-02 13:11:30|63.28|62.48|63.28|62.48|63.32|62.52|63.28|62.48|20
1654175500000|2022-06-02 13:11:40|63.3|62.5|63.29|62.49|63.32|62.52|63.28|62.48|17
1654175510000|2022-06-02 13:11:50|63.28|62.48|63.29|62.49|63.32|62.52|63.28|62.48|16
1654175520000|2022-06-02 13:12:00|63.28|62.48|63.3|62.5|63.31|62.51|63.27|62.47|17
1654175530000|2022-06-02 13:12:10|63.32|62.52|63.3|62.5|63.33|62.53|63.3|62.5|9
1654175540000|2022-06-02 13:12:20|63.29|62.49|63.29|62.49|63.3|62.5|63.28|62.48|15
1654175550000|2022-06-02 13:12:30|63.3|62.5|63.3|62.5|63.3|62.5|63.28|62.48|10
1654175560000|2022-06-02 13:12:40|63.29|62.49|63.28|62.48|63.3|62.5|63.25|62.45|10
1654175570000|2022-06-02 13:12:50|63.29|62.49|63.26|62.46|63.31|62.51|63.25|62.45|25
1654175580000|2022-06-02 13:13:00|63.24|62.44|63.14|62.34|63.24|62.44|63.12|62.32|27
1654175590000|2022-06-02 13:13:10|63.15|62.35|63.06|62.26|63.16|62.36|63.06|62.26|23
1654175600000|2022-06-02 13:13:20|63.07|62.27|62.97|62.17|63.08|62.28|62.95|62.15|19
1654175610000|2022-06-02 13:13:30|62.98|62.18|63.04|62.24|63.04|62.24|62.97|62.17|14
1654175620000|2022-06-02 13:13:40|63.05|62.25|63.08|62.28|63.11|62.31|63.04|62.24|11
1654175630000|2022-06-02 13:13:50|63.09|62.29|63.02|62.22|63.09|62.29|63.02|62.22|10
1654175640000|2022-06-02 13:14:00|63.03|62.23|63.07|62.27|63.1|62.3|63.03|62.23|20
1654175650000|2022-06-02 13:14:10|63.05|62.25|63.02|62.22|63.05|62.25|62.99|62.19|10
1654175660000|2022-06-02 13:14:20|63.03|62.23|62.89|62.09|63.03|62.23|62.89|62.09|19
1654175670000|2022-06-02 13:14:30|62.9|62.1|62.98|62.18|62.99|62.19|62.88|62.08|23
1654175680000|2022-06-02 13:14:40|62.99|62.19|63.02|62.22|63.02|62.22|62.98|62.18|16
1654175690000|2022-06-02 13:14:50|63.03|62.23|63.02|62.22|63.03|62.23|63|62.2|13
1654175700000|2022-06-02 13:15:00|63.01|62.21|63.08|62.28|63.1|62.3|63|62.2|18
1654175710000|2022-06-02 13:15:10|63.05|62.25|62.92|62.12|63.07|62.27|62.92|62.12|22
1654175720000|2022-06-02 13:15:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|15
1654175730000|2022-06-02 13:15:30|62.92|62.12|62.9|62.1|62.92|62.12|62.89|62.09|9
1654175740000|2022-06-02 13:15:40|62.91|62.11|62.84|62.04|62.91|62.11|62.82|62.02|17
1654175750000|2022-06-02 13:15:50|62.83|62.03|62.87|62.07|62.89|62.09|62.83|62.03|18
1654175760000|2022-06-02 13:16:00|62.88|62.08|62.89|62.09|62.92|62.12|62.88|62.08|17
1654175770000|2022-06-02 13:16:10|62.88|62.08|62.92|62.12|62.92|62.12|62.88|62.08|14
1654175780000|2022-06-02 13:16:20|62.91|62.11|62.91|62.11|62.93|62.13|62.9|62.1|14
1654175790000|2022-06-02 13:16:30|62.87|62.07|62.82|62.02|62.88|62.08|62.82|62.02|15
1654175800000|2022-06-02 13:16:40|62.84|62.04|62.89|62.09|62.9|62.1|62.83|62.03|14
1654175810000|2022-06-02 13:16:50|62.9|62.1|62.86|62.06|62.9|62.1|62.83|62.03|14
1654175820000|2022-06-02 13:17:00|62.85|62.05|62.9|62.1|62.9|62.1|62.85|62.05|6
1654175830000|2022-06-02 13:17:10|62.91|62.11|62.94|62.14|62.95|62.15|62.89|62.09|19
1654175840000|2022-06-02 13:17:20|62.95|62.15|62.99|62.19|63|62.2|62.94|62.14|15
1654175850000|2022-06-02 13:17:30|63|62.2|62.99|62.19|63.01|62.21|62.98|62.18|15
1654175860000|2022-06-02 13:17:40|63|62.2|63|62.2|63|62.2|62.99|62.19|15
1654175870000|2022-06-02 13:17:50|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|14
1654175880000|2022-06-02 13:18:00|63.03|62.23|63.03|62.23|63.05|62.25|63.02|62.22|17
1654175890000|2022-06-02 13:18:10|63.04|62.24|63.05|62.25|63.06|62.26|63.03|62.23|14
1654175900000|2022-06-02 13:18:20|63.04|62.24|62.99|62.19|63.04|62.24|62.99|62.19|10
1654175910000|2022-06-02 13:18:30|63|62.2|62.99|62.19|63|62.2|62.95|62.15|13
1654175920000|2022-06-02 13:18:40|62.97|62.17|62.93|62.13|62.97|62.17|62.93|62.13|12
1654175930000|2022-06-02 13:18:50|62.92|62.12|62.9|62.1|62.93|62.13|62.9|62.1|18
1654175940000|2022-06-02 13:19:00|62.89|62.09|62.89|62.09|62.92|62.12|62.85|62.05|16
1654175950000|2022-06-02 13:19:10|62.9|62.1|62.92|62.12|62.92|62.12|62.89|62.09|15
1654175960000|2022-06-02 13:19:20|62.91|62.11|62.92|62.12|62.92|62.12|62.9|62.1|16
1654175970000|2022-06-02 13:19:30|62.91|62.11|62.92|62.12|62.94|62.14|62.91|62.11|9
1654175980000|2022-06-02 13:19:40|62.91|62.11|62.84|62.04|62.91|62.11|62.84|62.04|12
1654175990000|2022-06-02 13:19:50|62.85|62.05|62.8|62|62.85|62.05|62.79|61.99|20
1654176000000|2022-06-02 13:20:00|62.81|62.01|62.79|61.99|62.82|62.02|62.79|61.99|15
1654176010000|2022-06-02 13:20:10|62.8|62|62.82|62.02|62.83|62.03|62.8|62|11
1654176020000|2022-06-02 13:20:20|62.83|62.03|62.78|61.98|62.84|62.04|62.78|61.98|12
1654176030000|2022-06-02 13:20:30|62.79|61.99|62.81|62.01|62.81|62.01|62.78|61.98|9
1654176040000|2022-06-02 13:20:40|62.83|62.03|62.84|62.04|62.85|62.05|62.83|62.03|6
1654176050000|2022-06-02 13:20:50|62.85|62.05|62.9|62.1|62.9|62.1|62.85|62.05|15
1654176060000|2022-06-02 13:21:00|62.89|62.09|62.9|62.1|62.92|62.12|62.89|62.09|14
1654176070000|2022-06-02 13:21:10|62.91|62.11|62.95|62.15|62.95|62.15|62.9|62.1|13
1654176080000|2022-06-02 13:21:20|62.96|62.16|62.96|62.16|62.97|62.17|62.95|62.15|5
1654176090000|2022-06-02 13:21:30|62.95|62.15|62.99|62.19|62.99|62.19|62.95|62.15|11
1654176100000|2022-06-02 13:21:40|63|62.2|63.06|62.26|63.06|62.26|63|62.2|15
1654176110000|2022-06-02 13:21:50|63.09|62.29|63.07|62.27|63.12|62.32|63.06|62.26|11
1654176120000|2022-06-02 13:22:00|63.06|62.26|63.03|62.23|63.06|62.26|63.03|62.23|14
1654176130000|2022-06-02 13:22:10|63.04|62.24|63.05|62.25|63.05|62.25|63.03|62.23|10
1654176150000|2022-06-02 13:22:30|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|5
1654176160000|2022-06-02 13:22:40|63.07|62.27|63.08|62.28|63.09|62.29|63.06|62.26|14
1654176170000|2022-06-02 13:22:50|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|20
1654176180000|2022-06-02 13:23:00|63.06|62.26|63.01|62.21|63.06|62.26|62.99|62.19|18
1654176190000|2022-06-02 13:23:10|63|62.2|63.02|62.22|63.02|62.22|62.96|62.16|21
1654176200000|2022-06-02 13:23:20|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|10
1654176210000|2022-06-02 13:23:30|63.01|62.21|63.01|62.21|63.02|62.22|62.99|62.19|19
1654176220000|2022-06-02 13:23:40|63|62.2|63.03|62.23|63.03|62.23|63|62.2|16
1654176230000|2022-06-02 13:23:50|63.02|62.22|63.08|62.28|63.09|62.29|63.02|62.22|13
1654176240000|2022-06-02 13:24:00|63.07|62.27|63.05|62.25|63.07|62.27|63.03|62.23|7
1654176250000|2022-06-02 13:24:10|63.04|62.24|63.06|62.26|63.06|62.26|63.01|62.21|11
1654176260000|2022-06-02 13:24:20|63.05|62.25|63.05|62.25|63.06|62.26|63.04|62.24|9
1654176270000|2022-06-02 13:24:30|63.06|62.26|63.05|62.25|63.06|62.26|63.04|62.24|8
1654176280000|2022-06-02 13:24:40|63.06|62.26|63.06|62.26|63.07|62.27|63.06|62.26|11
1654176290000|2022-06-02 13:24:50|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|2
1654176300000|2022-06-02 13:25:00|63.04|62.24|63.09|62.29|63.1|62.3|63.04|62.24|10
1654176310000|2022-06-02 13:25:10|63.08|62.28|63.02|62.22|63.08|62.28|63.02|62.22|17
1654176320000|2022-06-02 13:25:20|63.01|62.21|62.98|62.18|63.01|62.21|62.97|62.17|17
1654176330000|2022-06-02 13:25:30|62.97|62.17|62.89|62.09|62.99|62.19|62.87|62.07|15
1654176340000|2022-06-02 13:25:40|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|16
1654176350000|2022-06-02 13:25:50|62.9|62.1|62.91|62.11|62.91|62.11|62.85|62.05|15
1654176360000|2022-06-02 13:26:00|62.9|62.1|62.92|62.12|62.94|62.14|62.9|62.1|13
1654176370000|2022-06-02 13:26:10|62.93|62.13|62.99|62.19|62.99|62.19|62.93|62.13|10
1654176380000|2022-06-02 13:26:20|62.98|62.18|63.04|62.24|63.04|62.24|62.98|62.18|9
1654176390000|2022-06-02 13:26:30|63.05|62.25|63.03|62.23|63.05|62.25|63.03|62.23|11
1654176400000|2022-06-02 13:26:40|63.02|62.22|63.04|62.24|63.05|62.25|63.02|62.22|10
1654176410000|2022-06-02 13:26:50|63.05|62.25|63.04|62.24|63.08|62.28|63.04|62.24|15
1654176420000|2022-06-02 13:27:00|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1654176430000|2022-06-02 13:27:10|63.03|62.23|63.01|62.21|63.05|62.25|63.01|62.21|13
1654176440000|2022-06-02 13:27:20|63|62.2|63.01|62.21|63.02|62.22|62.99|62.19|6
1654176450000|2022-06-02 13:27:30|63.02|62.22|63.06|62.26|63.06|62.26|63.02|62.22|5
1654176460000|2022-06-02 13:27:40|63.08|62.28|63.09|62.29|63.1|62.3|63.08|62.28|8
1654176470000|2022-06-02 13:27:50|63.1|62.3|63.08|62.28|63.12|62.32|63.08|62.28|20
1654176480000|2022-06-02 13:28:00|63.09|62.29|63.1|62.3|63.13|62.33|63.09|62.29|16
1654176490000|2022-06-02 13:28:10|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|11
1654176500000|2022-06-02 13:28:20|63.12|62.32|63.18|62.38|63.19|62.39|63.12|62.32|9
1654176510000|2022-06-02 13:28:30|63.19|62.39|63.21|62.41|63.22|62.42|63.18|62.38|13
1654176520000|2022-06-02 13:28:40|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654176530000|2022-06-02 13:28:50|63.21|62.41|63.3|62.5|63.33|62.53|63.21|62.41|19
1654176540000|2022-06-02 13:29:00|63.29|62.49|63.34|62.54|63.35|62.55|63.29|62.49|12
1654176550000|2022-06-02 13:29:10|63.33|62.53|63.27|62.47|63.34|62.54|63.27|62.47|16
1654176560000|2022-06-02 13:29:20|63.26|62.46|63.24|62.44|63.27|62.47|63.23|62.43|9
1654176570000|2022-06-02 13:29:30|63.25|62.45|63.27|62.47|63.29|62.49|63.24|62.44|16
1654176580000|2022-06-02 13:29:40|63.26|62.46|63.25|62.45|63.27|62.47|63.24|62.44|12
1654176590000|2022-06-02 13:29:50|63.24|62.44|63.24|62.44|63.26|62.46|63.23|62.43|11
1654176600000|2022-06-02 13:30:00|63.23|62.43|63.26|62.46|63.26|62.46|63.23|62.43|13
1654176610000|2022-06-02 13:30:10|63.25|62.45|63.2|62.4|63.26|62.46|63.19|62.39|9
1654176620000|2022-06-02 13:30:20|63.21|62.41|63.14|62.34|63.22|62.42|63.13|62.33|16
1654176630000|2022-06-02 13:30:30|63.12|62.32|63.02|62.22|63.12|62.32|63.02|62.22|15
1654176640000|2022-06-02 13:30:40|63.01|62.21|62.99|62.19|63.02|62.22|62.99|62.19|12
1654176650000|2022-06-02 13:30:50|63|62.2|62.98|62.18|63|62.2|62.93|62.13|15
1654176660000|2022-06-02 13:31:00|62.96|62.16|62.87|62.07|62.97|62.17|62.87|62.07|20
1654176670000|2022-06-02 13:31:10|62.86|62.06|62.89|62.09|62.9|62.1|62.85|62.05|16
1654176680000|2022-06-02 13:31:20|62.88|62.08|62.93|62.13|62.94|62.14|62.88|62.08|18
1654176690000|2022-06-02 13:31:30|62.92|62.12|62.92|62.12|62.93|62.13|62.89|62.09|15
1654176700000|2022-06-02 13:31:40|62.91|62.11|62.82|62.02|62.92|62.12|62.82|62.02|22
1654176710000|2022-06-02 13:31:50|62.81|62.01|62.8|62|62.81|62.01|62.79|61.99|8
1654176720000|2022-06-02 13:32:00|62.81|62.01|62.93|62.13|62.93|62.13|62.8|62|20
1654176730000|2022-06-02 13:32:10|62.94|62.14|62.96|62.16|62.99|62.19|62.93|62.13|20
1654176740000|2022-06-02 13:32:20|62.95|62.15|62.9|62.1|62.95|62.15|62.9|62.1|18
1654176750000|2022-06-02 13:32:30|62.91|62.11|62.88|62.08|62.91|62.11|62.84|62.04|18
1654176760000|2022-06-02 13:32:40|62.89|62.09|62.9|62.1|62.9|62.1|62.87|62.07|12
1654176770000|2022-06-02 13:32:50|62.88|62.08|62.98|62.18|62.99|62.19|62.88|62.08|21
1654176780000|2022-06-02 13:33:00|62.99|62.19|62.99|62.19|63.02|62.22|62.94|62.14|23
1654176790000|2022-06-02 13:33:10|62.98|62.18|63.01|62.21|63.01|62.21|62.97|62.17|16
1654176800000|2022-06-02 13:33:20|63|62.2|62.99|62.19|63.01|62.21|62.97|62.17|18
1654176810000|2022-06-02 13:33:30|62.98|62.18|62.91|62.11|62.98|62.18|62.91|62.11|11
1654176820000|2022-06-02 13:33:40|62.9|62.1|62.92|62.12|62.95|62.15|62.9|62.1|15
1654176830000|2022-06-02 13:33:50|62.93|62.13|62.97|62.17|62.99|62.19|62.91|62.11|18
1654176840000|2022-06-02 13:34:00|62.96|62.16|62.98|62.18|62.99|62.19|62.9|62.1|24
1654176850000|2022-06-02 13:34:10|62.97|62.17|62.98|62.18|63|62.2|62.97|62.17|13
1654176860000|2022-06-02 13:34:20|62.96|62.16|62.93|62.13|62.96|62.16|62.92|62.12|6
1654176870000|2022-06-02 13:34:30|62.94|62.14|62.97|62.17|62.99|62.19|62.93|62.13|11
1654176880000|2022-06-02 13:34:40|62.94|62.14|63.02|62.22|63.02|62.22|62.93|62.13|9
1654176890000|2022-06-02 13:34:50|63.01|62.21|63.06|62.26|63.06|62.26|63.01|62.21|10
1654176900000|2022-06-02 13:35:00|63.07|62.27|63.05|62.25|63.1|62.3|63.03|62.23|22
1654176910000|2022-06-02 13:35:10|63.06|62.26|63.01|62.21|63.11|62.31|63.01|62.21|23
1654176920000|2022-06-02 13:35:20|63.02|62.22|63.03|62.23|63.04|62.24|63|62.2|17
1654176930000|2022-06-02 13:35:30|63.02|62.22|62.99|62.19|63.03|62.23|62.99|62.19|14
1654176940000|2022-06-02 13:35:40|63|62.2|63.02|62.22|63.03|62.23|62.99|62.19|13
1654176950000|2022-06-02 13:35:50|63.01|62.21|63|62.2|63.02|62.22|62.98|62.18|9
1654176960000|2022-06-02 13:36:00|62.99|62.19|63.04|62.24|63.04|62.24|62.99|62.19|10
1654176970000|2022-06-02 13:36:10|63.05|62.25|63.04|62.24|63.08|62.28|63.02|62.22|19
1654176980000|2022-06-02 13:36:20|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|9
1654176990000|2022-06-02 13:36:30|63.02|62.22|62.94|62.14|63.02|62.22|62.94|62.14|19
1654177000000|2022-06-02 13:36:40|62.95|62.15|62.91|62.11|62.95|62.15|62.91|62.11|13
1654177010000|2022-06-02 13:36:50|62.89|62.09|62.81|62.01|62.89|62.09|62.81|62.01|17
1654177020000|2022-06-02 13:37:00|62.82|62.02|62.89|62.09|62.89|62.09|62.81|62.01|15
1654177030000|2022-06-02 13:37:10|62.88|62.08|62.91|62.11|62.91|62.11|62.88|62.08|10
1654177040000|2022-06-02 13:37:20|62.92|62.12|62.96|62.16|62.96|62.16|62.92|62.12|13
1654177050000|2022-06-02 13:37:30|62.97|62.17|62.97|62.17|63|62.2|62.96|62.16|17
1654177060000|2022-06-02 13:37:40|62.96|62.16|62.93|62.13|62.96|62.16|62.93|62.13|10
1654177070000|2022-06-02 13:37:50|62.94|62.14|62.98|62.18|62.98|62.18|62.93|62.13|13
1654177080000|2022-06-02 13:38:00|62.99|62.19|63.03|62.23|63.03|62.23|62.96|62.16|20
1654177090000|2022-06-02 13:38:10|63.02|62.22|63.03|62.23|63.04|62.24|62.98|62.18|28
1654177100000|2022-06-02 13:38:20|63.02|62.22|63.04|62.24|63.04|62.24|63.02|62.22|15
1654177110000|2022-06-02 13:38:30|63.03|62.23|63.03|62.23|63.05|62.25|63.02|62.22|15
1654177120000|2022-06-02 13:38:40|63.02|62.22|63.02|62.22|63.05|62.25|62.99|62.19|22
1654177130000|2022-06-02 13:38:50|63.03|62.23|63.04|62.24|63.06|62.26|63.02|62.22|11
1654177140000|2022-06-02 13:39:00|63.05|62.25|63.07|62.27|63.07|62.27|63.04|62.24|19
1654177150000|2022-06-02 13:39:10|63.06|62.26|63.07|62.27|63.1|62.3|63.06|62.26|22
1654177160000|2022-06-02 13:39:20|63.05|62.25|63.06|62.26|63.11|62.31|63.05|62.25|14
1654177170000|2022-06-02 13:39:30|63.07|62.27|63.11|62.31|63.11|62.31|63.07|62.27|9
1654177180000|2022-06-02 13:39:40|63.12|62.32|63.28|62.48|63.29|62.49|63.12|62.32|20
1654177190000|2022-06-02 13:39:50|63.29|62.49|63.31|62.51|63.34|62.54|63.28|62.48|18
1654177200000|2022-06-02 13:40:00|63.32|62.52|63.25|62.45|63.32|62.52|63.24|62.44|19
1654177210000|2022-06-02 13:40:10|63.24|62.44|63.21|62.41|63.24|62.44|63.19|62.39|20
1654177220000|2022-06-02 13:40:20|63.23|62.43|63.26|62.46|63.26|62.46|63.2|62.4|20
1654177230000|2022-06-02 13:40:30|63.25|62.45|63.24|62.44|63.26|62.46|63.24|62.44|14
1654177240000|2022-06-02 13:40:40|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|9
1654177250000|2022-06-02 13:40:50|63.24|62.44|63.3|62.5|63.31|62.51|63.23|62.43|20
1654177260000|2022-06-02 13:41:00|63.29|62.49|63.33|62.53|63.34|62.54|63.29|62.49|11
1654177270000|2022-06-02 13:41:10|63.34|62.54|63.43|62.63|63.44|62.64|63.33|62.53|19
1654177280000|2022-06-02 13:41:20|63.44|62.64|63.59|62.79|63.6|62.8|63.44|62.64|17
1654177290000|2022-06-02 13:41:30|63.58|62.78|63.54|62.74|63.61|62.81|63.51|62.71|25
1654177300000|2022-06-02 13:41:40|63.53|62.73|63.44|62.64|63.53|62.73|63.44|62.64|13
1654177310000|2022-06-02 13:41:50|63.45|62.65|63.5|62.7|63.5|62.7|63.42|62.62|23
1654177320000|2022-06-02 13:42:00|63.49|62.69|63.55|62.75|63.59|62.79|63.49|62.69|19
1654177330000|2022-06-02 13:42:10|63.56|62.76|63.65|62.85|63.67|62.87|63.56|62.76|18
1654177340000|2022-06-02 13:42:20|63.64|62.84|63.8|63|63.81|63.01|63.64|62.84|26
1654177350000|2022-06-02 13:42:30|63.81|63.01|63.82|63.02|63.88|63.08|63.81|63.01|17
1654177360000|2022-06-02 13:42:40|63.81|63.01|63.89|63.09|63.9|63.1|63.8|63|14
1654177370000|2022-06-02 13:42:50|63.9|63.1|63.95|63.15|63.95|63.15|63.9|63.1|12
1654177380000|2022-06-02 13:43:00|63.94|63.14|63.96|63.16|64.05|63.25|63.94|63.14|29
1654177390000|2022-06-02 13:43:10|63.95|63.15|63.87|63.07|63.96|63.16|63.84|63.04|24
1654177400000|2022-06-02 13:43:20|63.86|63.06|63.8|63|63.86|63.06|63.79|62.99|21
1654177410000|2022-06-02 13:43:30|63.81|63.01|63.85|63.05|63.85|63.05|63.79|62.99|14
1654177420000|2022-06-02 13:43:40|63.86|63.06|63.91|63.11|63.92|63.12|63.85|63.05|23
1654177430000|2022-06-02 13:43:50|63.92|63.12|64.03|63.23|64.04|63.24|63.91|63.11|18
1654177440000|2022-06-02 13:44:00|64.04|63.24|64.08|63.28|64.11|63.31|64.04|63.24|15
1654177450000|2022-06-02 13:44:10|64.09|63.29|64|63.2|64.09|63.29|63.94|63.14|29
1654177460000|2022-06-02 13:44:20|64.01|63.21|64.02|63.22|64.04|63.24|64.01|63.21|24
1654177470000|2022-06-02 13:44:30|64.03|63.23|64.04|63.24|64.05|63.25|63.96|63.16|21
1654177480000|2022-06-02 13:44:40|64.03|63.23|64.04|63.24|64.08|63.28|64.03|63.23|19
1654177490000|2022-06-02 13:44:50|64.03|63.23|64.02|63.22|64.05|63.25|64|63.2|16
1654177500000|2022-06-02 13:45:00|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|15
1654177510000|2022-06-02 13:45:10|64.01|63.21|63.91|63.11|64.02|63.22|63.91|63.11|22
1654177520000|2022-06-02 13:45:20|63.92|63.12|63.9|63.1|63.93|63.13|63.88|63.08|22
1654177530000|2022-06-02 13:45:30|63.87|63.07|63.79|62.99|63.87|63.07|63.78|62.98|21
1654177540000|2022-06-02 13:45:40|63.77|62.97|63.83|63.03|63.83|63.03|63.74|62.94|17
1654177550000|2022-06-02 13:45:50|63.84|63.04|63.78|62.98|63.85|63.05|63.77|62.97|20
1654177560000|2022-06-02 13:46:00|63.79|62.99|63.83|63.03|63.84|63.04|63.78|62.98|15
1654177570000|2022-06-02 13:46:10|63.82|63.02|63.79|62.99|63.82|63.02|63.77|62.97|19
1654177580000|2022-06-02 13:46:20|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1654177590000|2022-06-02 13:46:30|63.79|62.99|63.71|62.91|63.79|62.99|63.71|62.91|15
1654177600000|2022-06-02 13:46:40|63.7|62.9|63.73|62.93|63.74|62.94|63.68|62.88|23
1654177610000|2022-06-02 13:46:50|63.74|62.94|63.75|62.95|63.76|62.96|63.74|62.94|8
1654177620000|2022-06-02 13:47:00|63.76|62.96|63.71|62.91|63.79|62.99|63.71|62.91|24
1654177630000|2022-06-02 13:47:10|63.7|62.9|63.72|62.92|63.72|62.92|63.69|62.89|19
1654177640000|2022-06-02 13:47:20|63.73|62.93|63.79|62.99|63.8|63|63.73|62.93|20
1654177650000|2022-06-02 13:47:30|63.78|62.98|63.75|62.95|63.81|63.01|63.75|62.95|15
1654177660000|2022-06-02 13:47:40|63.76|62.96|63.71|62.91|63.76|62.96|63.7|62.9|19
1654177670000|2022-06-02 13:47:50|63.66|62.86|63.64|62.84|63.66|62.86|63.63|62.83|10
1654177680000|2022-06-02 13:48:00|63.62|62.82|63.55|62.75|63.64|62.84|63.55|62.75|14
1654177690000|2022-06-02 13:48:10|63.54|62.74|63.41|62.61|63.54|62.74|63.41|62.61|28
1654177700000|2022-06-02 13:48:20|63.42|62.62|63.54|62.74|63.55|62.75|63.42|62.62|30
1654177710000|2022-06-02 13:48:30|63.55|62.75|63.58|62.78|63.59|62.79|63.51|62.71|22
1654177720000|2022-06-02 13:48:40|63.59|62.79|63.54|62.74|63.59|62.79|63.54|62.74|14
1654177730000|2022-06-02 13:48:50|63.55|62.75|63.48|62.68|63.55|62.75|63.48|62.68|17
1654177740000|2022-06-02 13:49:00|63.49|62.69|63.57|62.77|63.57|62.77|63.48|62.68|26
1654177750000|2022-06-02 13:49:10|63.58|62.78|63.59|62.79|63.6|62.8|63.57|62.77|15
1654177760000|2022-06-02 13:49:20|63.6|62.8|63.62|62.82|63.62|62.82|63.58|62.78|15
1654177770000|2022-06-02 13:49:30|63.61|62.81|63.68|62.88|63.71|62.91|63.6|62.8|13
1654177780000|2022-06-02 13:49:40|63.67|62.87|63.68|62.88|63.69|62.89|63.65|62.85|11
1654177790000|2022-06-02 13:49:50|63.67|62.87|63.67|62.87|63.67|62.87|63.65|62.85|9
1654177800000|2022-06-02 13:50:00|63.66|62.86|63.61|62.81|63.7|62.9|63.6|62.8|13
1654177810000|2022-06-02 13:50:10|63.63|62.83|63.63|62.83|63.65|62.85|63.62|62.82|12
1654177820000|2022-06-02 13:50:20|63.62|62.82|63.59|62.79|63.62|62.82|63.59|62.79|11
1654177830000|2022-06-02 13:50:30|63.58|62.78|63.57|62.77|63.59|62.79|63.56|62.76|22
1654177840000|2022-06-02 13:50:40|63.58|62.78|63.61|62.81|63.61|62.81|63.58|62.78|18
1654177850000|2022-06-02 13:50:50|63.62|62.82|63.66|62.86|63.66|62.86|63.6|62.8|15
1654177860000|2022-06-02 13:51:00|63.65|62.85|63.59|62.79|63.65|62.85|63.59|62.79|14
1654177870000|2022-06-02 13:51:10|63.58|62.78|63.55|62.75|63.58|62.78|63.52|62.72|23
1654177880000|2022-06-02 13:51:20|63.53|62.73|63.55|62.75|63.56|62.76|63.53|62.73|13
1654177890000|2022-06-02 13:51:30|63.54|62.74|63.5|62.7|63.55|62.75|63.47|62.67|16
1654177900000|2022-06-02 13:51:40|63.49|62.69|63.48|62.68|63.5|62.7|63.46|62.66|15
1654177910000|2022-06-02 13:51:50|63.49|62.69|63.48|62.68|63.53|62.73|63.48|62.68|15
1654177920000|2022-06-02 13:52:00|63.49|62.69|63.49|62.69|63.5|62.7|63.47|62.67|10
1654177930000|2022-06-02 13:52:10|63.5|62.7|63.54|62.74|63.54|62.74|63.49|62.69|9
1654177940000|2022-06-02 13:52:20|63.53|62.73|63.52|62.72|63.54|62.74|63.51|62.71|13
1654177950000|2022-06-02 13:52:30|63.53|62.73|63.53|62.73|63.53|62.73|63.5|62.7|8
1654177960000|2022-06-02 13:52:40|63.54|62.74|63.53|62.73|63.54|62.74|63.5|62.7|10
1654177970000|2022-06-02 13:52:50|63.52|62.72|63.47|62.67|63.53|62.73|63.46|62.66|18
1654177980000|2022-06-02 13:53:00|63.46|62.66|63.53|62.73|63.53|62.73|63.46|62.66|14
1654177990000|2022-06-02 13:53:10|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|10
1654178000000|2022-06-02 13:53:20|63.52|62.72|63.54|62.74|63.54|62.74|63.51|62.71|20
1654178010000|2022-06-02 13:53:30|63.55|62.75|63.56|62.76|63.59|62.79|63.55|62.75|11
1654178020000|2022-06-02 13:53:40|63.55|62.75|63.58|62.78|63.58|62.78|63.55|62.75|6
1654178030000|2022-06-02 13:53:50|63.57|62.77|63.56|62.76|63.59|62.79|63.55|62.75|12
1654178040000|2022-06-02 13:54:00|63.55|62.75|63.58|62.78|63.59|62.79|63.55|62.75|17
1654178050000|2022-06-02 13:54:10|63.57|62.77|63.56|62.76|63.58|62.78|63.55|62.75|14
1654178060000|2022-06-02 13:54:20|63.57|62.77|63.55|62.75|63.59|62.79|63.55|62.75|18
1654178070000|2022-06-02 13:54:30|63.53|62.73|63.48|62.68|63.54|62.74|63.47|62.67|18
1654178080000|2022-06-02 13:54:40|63.49|62.69|63.39|62.59|63.49|62.69|63.38|62.58|17
1654178090000|2022-06-02 13:54:50|63.38|62.58|63.34|62.54|63.39|62.59|63.34|62.54|11
1654178100000|2022-06-02 13:55:00|63.33|62.53|63.27|62.47|63.33|62.53|63.27|62.47|13
1654178110000|2022-06-02 13:55:10|63.28|62.48|63.28|62.48|63.28|62.48|63.22|62.42|17
1654178120000|2022-06-02 13:55:20|63.29|62.49|63.26|62.46|63.29|62.49|63.24|62.44|13
1654178130000|2022-06-02 13:55:30|63.27|62.47|63.22|62.42|63.29|62.49|63.21|62.41|18
1654178140000|2022-06-02 13:55:40|63.21|62.41|63.18|62.38|63.23|62.43|63.17|62.37|14
1654178150000|2022-06-02 13:55:50|63.17|62.37|63.17|62.37|63.18|62.38|63.16|62.36|13
1654178160000|2022-06-02 13:56:00|63.15|62.35|63.1|62.3|63.16|62.36|63.1|62.3|26
1654178170000|2022-06-02 13:56:10|63.11|62.31|63.13|62.33|63.13|62.33|63.11|62.31|13
1654178180000|2022-06-02 13:56:20|63.12|62.32|63.18|62.38|63.2|62.4|63.12|62.32|22
1654178190000|2022-06-02 13:56:30|63.17|62.37|63.18|62.38|63.2|62.4|63.17|62.37|10
1654178200000|2022-06-02 13:56:40|63.17|62.37|63.13|62.33|63.18|62.38|63.12|62.32|7
1654178210000|2022-06-02 13:56:50|63.12|62.32|63.11|62.31|63.15|62.35|63.11|62.31|12
1654178220000|2022-06-02 13:57:00|63.1|62.3|63.07|62.27|63.1|62.3|63.04|62.24|17
1654178230000|2022-06-02 13:57:10|63.06|62.26|63.1|62.3|63.11|62.31|63.01|62.21|16
1654178240000|2022-06-02 13:57:20|63.11|62.31|63.04|62.24|63.12|62.32|63.04|62.24|13
1654178250000|2022-06-02 13:57:30|63.05|62.25|62.99|62.19|63.05|62.25|62.99|62.19|13
1654178260000|2022-06-02 13:57:40|63|62.2|63.05|62.25|63.06|62.26|62.99|62.19|16
1654178270000|2022-06-02 13:57:50|63.06|62.26|63.1|62.3|63.1|62.3|63.05|62.25|8
1654178280000|2022-06-02 13:58:00|63.11|62.31|63.17|62.37|63.17|62.37|63.09|62.29|14
1654178290000|2022-06-02 13:58:10|63.18|62.38|63.24|62.44|63.24|62.44|63.17|62.37|13
1654178300000|2022-06-02 13:58:20|63.23|62.43|63.27|62.47|63.28|62.48|63.23|62.43|14
1654178310000|2022-06-02 13:58:30|63.28|62.48|63.31|62.51|63.31|62.51|63.28|62.48|12
1654178320000|2022-06-02 13:58:40|63.3|62.5|63.3|62.5|63.32|62.52|63.29|62.49|19
1654178330000|2022-06-02 13:58:50|63.31|62.51|63.32|62.52|63.32|62.52|63.25|62.45|15
1654178340000|2022-06-02 13:59:00|63.3|62.5|63.36|62.56|63.38|62.58|63.29|62.49|23
1654178350000|2022-06-02 13:59:10|63.35|62.55|63.35|62.55|63.36|62.56|63.33|62.53|16
1654178360000|2022-06-02 13:59:20|63.34|62.54|63.38|62.58|63.41|62.61|63.34|62.54|19
1654178370000|2022-06-02 13:59:30|63.37|62.57|63.33|62.53|63.37|62.57|63.3|62.5|19
1654178380000|2022-06-02 13:59:40|63.34|62.54|63.32|62.52|63.38|62.58|63.32|62.52|14
1654178390000|2022-06-02 13:59:50|63.33|62.53|63.34|62.54|63.34|62.54|63.31|62.51|6
1654178400000|2022-06-02 14:00:00|63.33|62.53|63.25|62.45|63.33|62.53|63.21|62.41|16
1654178410000|2022-06-02 14:00:10|63.26|62.46|63.2|62.4|63.26|62.46|63.19|62.39|20
1654178420000|2022-06-02 14:00:20|63.19|62.39|63.24|62.44|63.25|62.45|63.18|62.38|13
1654178430000|2022-06-02 14:00:30|63.25|62.45|63.29|62.49|63.3|62.5|63.21|62.41|22
1654178440000|2022-06-02 14:00:40|63.3|62.5|63.35|62.55|63.38|62.58|63.29|62.49|27
1654178450000|2022-06-02 14:00:50|63.36|62.56|63.47|62.67|63.47|62.67|63.35|62.55|19
1654178460000|2022-06-02 14:01:00|63.48|62.68|63.5|62.7|63.52|62.72|63.48|62.68|20
1654178470000|2022-06-02 14:01:10|63.49|62.69|63.44|62.64|63.51|62.71|63.43|62.63|27
1654178480000|2022-06-02 14:01:20|63.43|62.63|63.42|62.62|63.44|62.64|63.39|62.59|17
1654178490000|2022-06-02 14:01:30|63.44|62.64|63.5|62.7|63.5|62.7|63.43|62.63|16
1654178500000|2022-06-02 14:01:40|63.51|62.71|63.43|62.63|63.51|62.71|63.43|62.63|13
1654178510000|2022-06-02 14:01:50|63.44|62.64|63.42|62.62|63.44|62.64|63.41|62.61|6
1654178520000|2022-06-02 14:02:00|63.41|62.61|63.49|62.69|63.49|62.69|63.41|62.61|13
1654178530000|2022-06-02 14:02:10|63.5|62.7|63.47|62.67|63.5|62.7|63.47|62.67|8
1654178540000|2022-06-02 14:02:20|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|10
1654178550000|2022-06-02 14:02:30|63.5|62.7|63.52|62.72|63.52|62.72|63.48|62.68|16
1654178560000|2022-06-02 14:02:40|63.5|62.7|63.49|62.69|63.52|62.72|63.48|62.68|10
1654178570000|2022-06-02 14:02:50|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1654178580000|2022-06-02 14:03:00|63.48|62.68|63.5|62.7|63.52|62.72|63.47|62.67|17
1654178590000|2022-06-02 14:03:10|63.49|62.69|63.44|62.64|63.49|62.69|63.43|62.63|12
1654178600000|2022-06-02 14:03:20|63.43|62.63|63.39|62.59|63.44|62.64|63.38|62.58|13
1654178610000|2022-06-02 14:03:30|63.4|62.6|63.39|62.59|63.42|62.62|63.38|62.58|13
1654178620000|2022-06-02 14:03:40|63.38|62.58|63.35|62.55|63.39|62.59|63.32|62.52|15
1654178630000|2022-06-02 14:03:50|63.34|62.54|63.33|62.53|63.34|62.54|63.32|62.52|4
1654178640000|2022-06-02 14:04:00|63.34|62.54|63.39|62.59|63.4|62.6|63.34|62.54|15
1654178650000|2022-06-02 14:04:10|63.38|62.58|63.35|62.55|63.39|62.59|63.35|62.55|11
1654178660000|2022-06-02 14:04:20|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|12
1654178670000|2022-06-02 14:04:30|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|7
1654178680000|2022-06-02 14:04:40|63.36|62.56|63.4|62.6|63.41|62.61|63.36|62.56|6
1654178690000|2022-06-02 14:04:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1654178700000|2022-06-02 14:05:00|63.41|62.61|63.41|62.61|63.43|62.63|63.36|62.56|19
1654178710000|2022-06-02 14:05:10|63.4|62.6|63.41|62.61|63.44|62.64|63.4|62.6|15
1654178720000|2022-06-02 14:05:20|63.39|62.59|63.39|62.59|63.42|62.62|63.37|62.57|11
1654178730000|2022-06-02 14:05:30|63.38|62.58|63.36|62.56|63.38|62.58|63.33|62.53|13
1654178740000|2022-06-02 14:05:40|63.37|62.57|63.37|62.57|63.38|62.58|63.34|62.54|16
1654178750000|2022-06-02 14:05:50|63.38|62.58|63.35|62.55|63.38|62.58|63.35|62.55|8
1654178760000|2022-06-02 14:06:00|63.36|62.56|63.35|62.55|63.38|62.58|63.34|62.54|11
1654178770000|2022-06-02 14:06:10|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|11
1654178780000|2022-06-02 14:06:20|63.33|62.53|63.33|62.53|63.34|62.54|63.32|62.52|12
1654178790000|2022-06-02 14:06:30|63.34|62.54|63.34|62.54|63.37|62.57|63.34|62.54|10
1654178800000|2022-06-02 14:06:40|63.35|62.55|63.4|62.6|63.41|62.61|63.35|62.55|14
1654178810000|2022-06-02 14:06:50|63.39|62.59|63.44|62.64|63.44|62.64|63.39|62.59|16
1654178820000|2022-06-02 14:07:00|63.45|62.65|63.45|62.65|63.49|62.69|63.45|62.65|13
1654178830000|2022-06-02 14:07:10|63.46|62.66|63.48|62.68|63.48|62.68|63.45|62.65|13
1654178840000|2022-06-02 14:07:20|63.47|62.67|63.51|62.71|63.51|62.71|63.46|62.66|11
1654178850000|2022-06-02 14:07:30|63.5|62.7|63.47|62.67|63.5|62.7|63.47|62.67|16
1654178860000|2022-06-02 14:07:40|63.48|62.68|63.46|62.66|63.49|62.69|63.45|62.65|14
1654178870000|2022-06-02 14:07:50|63.47|62.67|63.48|62.68|63.49|62.69|63.46|62.66|14
1654178880000|2022-06-02 14:08:00|63.49|62.69|63.5|62.7|63.53|62.73|63.48|62.68|21
1654178890000|2022-06-02 14:08:10|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|5
1654178900000|2022-06-02 14:08:20|63.48|62.68|63.42|62.62|63.49|62.69|63.42|62.62|15
1654178910000|2022-06-02 14:08:30|63.43|62.63|63.44|62.64|63.44|62.64|63.41|62.61|16
1654178920000|2022-06-02 14:08:40|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|14
1654178930000|2022-06-02 14:08:50|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|9
1654178940000|2022-06-02 14:09:00|63.4|62.6|63.33|62.53|63.4|62.6|63.33|62.53|9
1654178950000|2022-06-02 14:09:10|63.32|62.52|63.35|62.55|63.36|62.56|63.32|62.52|14
1654178960000|2022-06-02 14:09:20|63.34|62.54|63.39|62.59|63.4|62.6|63.33|62.53|14
1654178970000|2022-06-02 14:09:30|63.38|62.58|63.42|62.62|63.43|62.63|63.38|62.58|9
1654178980000|2022-06-02 14:09:40|63.43|62.63|63.4|62.6|63.43|62.63|63.4|62.6|14
1654178990000|2022-06-02 14:09:50|63.39|62.59|63.41|62.61|63.42|62.62|63.39|62.59|15
1654179000000|2022-06-02 14:10:00|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|10
1654179010000|2022-06-02 14:10:10|63.42|62.62|63.49|62.69|63.49|62.69|63.42|62.62|11
1654179020000|2022-06-02 14:10:20|63.5|62.7|63.49|62.69|63.51|62.71|63.49|62.69|10
1654179030000|2022-06-02 14:10:30|63.48|62.68|63.49|62.69|63.5|62.7|63.47|62.67|13
1654179040000|2022-06-02 14:10:40|63.5|62.7|63.49|62.69|63.52|62.72|63.49|62.69|10
1654179050000|2022-06-02 14:10:50|63.5|62.7|63.59|62.79|63.6|62.8|63.5|62.7|24
1654179060000|2022-06-02 14:11:00|63.6|62.8|63.61|62.81|63.63|62.83|63.6|62.8|15
1654179070000|2022-06-02 14:11:10|63.62|62.82|63.68|62.88|63.68|62.88|63.62|62.82|11
1654179080000|2022-06-02 14:11:20|63.66|62.86|63.73|62.93|63.78|62.98|63.66|62.86|17
1654179090000|2022-06-02 14:11:30|63.74|62.94|63.69|62.89|63.75|62.95|63.68|62.88|28
1654179100000|2022-06-02 14:11:40|63.7|62.9|63.7|62.9|63.72|62.92|63.69|62.89|7
1654179110000|2022-06-02 14:11:50|63.71|62.91|63.66|62.86|63.71|62.91|63.66|62.86|12
1654179120000|2022-06-02 14:12:00|63.65|62.85|63.68|62.88|63.69|62.89|63.64|62.84|17
1654179130000|2022-06-02 14:12:10|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|8
1654179140000|2022-06-02 14:12:20|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|4
1654179150000|2022-06-02 14:12:30|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|8
1654179160000|2022-06-02 14:12:40|63.69|62.89|63.71|62.91|63.71|62.91|63.67|62.87|12
1654179170000|2022-06-02 14:12:50|63.74|62.94|63.75|62.95|63.79|62.99|63.73|62.93|23
1654179180000|2022-06-02 14:13:00|63.76|62.96|63.78|62.98|63.78|62.98|63.72|62.92|19
1654179190000|2022-06-02 14:13:10|63.77|62.97|63.82|63.02|63.83|63.03|63.76|62.96|14
1654179200000|2022-06-02 14:13:20|63.81|63.01|63.79|62.99|63.82|63.02|63.78|62.98|16
1654179210000|2022-06-02 14:13:30|63.8|63|63.73|62.93|63.8|63|63.71|62.91|22
1654179220000|2022-06-02 14:13:40|63.74|62.94|63.82|63.02|63.82|63.02|63.74|62.94|20
1654179230000|2022-06-02 14:13:50|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|12
1654179240000|2022-06-02 14:14:00|63.84|63.04|63.77|62.97|63.84|63.04|63.77|62.97|18
1654179250000|2022-06-02 14:14:10|63.76|62.96|63.77|62.97|63.78|62.98|63.75|62.95|8
1654179260000|2022-06-02 14:14:20|63.78|62.98|63.8|63|63.81|63.01|63.77|62.97|17
1654179270000|2022-06-02 14:14:30|63.79|62.99|63.77|62.97|63.8|63|63.76|62.96|11
1654179280000|2022-06-02 14:14:40|63.75|62.95|63.73|62.93|63.75|62.95|63.7|62.9|16
1654179290000|2022-06-02 14:14:50|63.72|62.92|63.72|62.92|63.72|62.92|63.7|62.9|7
1654179300000|2022-06-02 14:15:00|63.71|62.91|63.73|62.93|63.73|62.93|63.68|62.88|13
1654179310000|2022-06-02 14:15:10|63.74|62.94|63.79|62.99|63.79|62.99|63.73|62.93|21
1654179320000|2022-06-02 14:15:20|63.78|62.98|63.73|62.93|63.78|62.98|63.72|62.92|13
1654179330000|2022-06-02 14:15:30|63.72|62.92|63.7|62.9|63.73|62.93|63.7|62.9|15
1654179340000|2022-06-02 14:15:40|63.71|62.91|63.68|62.88|63.71|62.91|63.68|62.88|8
1654179350000|2022-06-02 14:15:50|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|4
1654179360000|2022-06-02 14:16:00|63.67|62.87|63.67|62.87|63.7|62.9|63.67|62.87|11
1654179370000|2022-06-02 14:16:10|63.68|62.88|63.7|62.9|63.73|62.93|63.68|62.88|17
1654179380000|2022-06-02 14:16:20|63.71|62.91|63.77|62.97|63.78|62.98|63.71|62.91|9
1654179390000|2022-06-02 14:16:30|63.78|62.98|63.77|62.97|63.79|62.99|63.77|62.97|14
1654179400000|2022-06-02 14:16:40|63.78|62.98|63.79|62.99|63.8|63|63.78|62.98|4
1654179410000|2022-06-02 14:16:50|63.78|62.98|63.78|62.98|63.79|62.99|63.76|62.96|18
1654179420000|2022-06-02 14:17:00|63.77|62.97|63.79|62.99|63.79|62.99|63.72|62.92|16
1654179430000|2022-06-02 14:17:10|63.78|62.98|63.73|62.93|63.78|62.98|63.72|62.92|17
1654179440000|2022-06-02 14:17:20|63.74|62.94|63.71|62.91|63.75|62.95|63.71|62.91|6
1654179450000|2022-06-02 14:17:30|63.69|62.89|63.65|62.85|63.7|62.9|63.64|62.84|13
1654179460000|2022-06-02 14:17:40|63.68|62.88|63.72|62.92|63.72|62.92|63.68|62.88|7
1654179470000|2022-06-02 14:17:50|63.71|62.91|63.69|62.89|63.72|62.92|63.69|62.89|11
1654179480000|2022-06-02 14:18:00|63.68|62.88|63.63|62.83|63.68|62.88|63.62|62.82|14
1654179490000|2022-06-02 14:18:10|63.62|62.82|63.62|62.82|63.64|62.84|63.62|62.82|9
1654179500000|2022-06-02 14:18:20|63.63|62.83|63.61|62.81|63.63|62.83|63.6|62.8|17
1654179510000|2022-06-02 14:18:30|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|6
1654179520000|2022-06-02 14:18:40|63.6|62.8|63.61|62.81|63.61|62.81|63.59|62.79|18
1654179530000|2022-06-02 14:18:50|63.63|62.83|63.62|62.82|63.63|62.83|63.59|62.79|13
1654179540000|2022-06-02 14:19:00|63.63|62.83|63.66|62.86|63.68|62.88|63.6|62.8|16
1654179550000|2022-06-02 14:19:10|63.68|62.88|63.6|62.8|63.68|62.88|63.59|62.79|17
1654179560000|2022-06-02 14:19:20|63.61|62.81|63.6|62.8|63.61|62.81|63.59|62.79|12
1654179570000|2022-06-02 14:19:30|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|17
1654179580000|2022-06-02 14:19:40|63.62|62.82|63.51|62.71|63.62|62.82|63.51|62.71|17
1654179590000|2022-06-02 14:19:50|63.52|62.72|63.48|62.68|63.52|62.72|63.47|62.67|20
1654179600000|2022-06-02 14:20:00|63.47|62.67|63.42|62.62|63.49|62.69|63.42|62.62|21
1654179610000|2022-06-02 14:20:10|63.41|62.61|63.5|62.7|63.51|62.71|63.39|62.59|20
1654179620000|2022-06-02 14:20:20|63.51|62.71|63.47|62.67|63.51|62.71|63.47|62.67|9
1654179630000|2022-06-02 14:20:30|63.46|62.66|63.49|62.69|63.49|62.69|63.45|62.65|12
1654179640000|2022-06-02 14:20:40|63.5|62.7|63.58|62.78|63.58|62.78|63.5|62.7|14
1654179650000|2022-06-02 14:20:50|63.59|62.79|63.52|62.72|63.59|62.79|63.52|62.72|16
1654179660000|2022-06-02 14:21:00|63.51|62.71|63.47|62.67|63.54|62.74|63.46|62.66|15
1654179670000|2022-06-02 14:21:10|63.46|62.66|63.44|62.64|63.47|62.67|63.43|62.63|18
1654179680000|2022-06-02 14:21:20|63.43|62.63|63.35|62.55|63.44|62.64|63.32|62.52|19
1654179690000|2022-06-02 14:21:30|63.34|62.54|63.34|62.54|63.35|62.55|63.31|62.51|14
1654179700000|2022-06-02 14:21:40|63.33|62.53|63.4|62.6|63.4|62.6|63.33|62.53|15
1654179710000|2022-06-02 14:21:50|63.39|62.59|63.37|62.57|63.4|62.6|63.35|62.55|21
1654179720000|2022-06-02 14:22:00|63.38|62.58|63.34|62.54|63.38|62.58|63.33|62.53|11
1654179730000|2022-06-02 14:22:10|63.33|62.53|63.34|62.54|63.35|62.55|63.33|62.53|17
1654179740000|2022-06-02 14:22:20|63.33|62.53|63.37|62.57|63.38|62.58|63.33|62.53|14
1654179750000|2022-06-02 14:22:30|63.38|62.58|63.4|62.6|63.4|62.6|63.37|62.57|11
1654179760000|2022-06-02 14:22:40|63.39|62.59|63.39|62.59|63.41|62.61|63.39|62.59|9
1654179770000|2022-06-02 14:22:50|63.4|62.6|63.38|62.58|63.4|62.6|63.37|62.57|19
1654179780000|2022-06-02 14:23:00|63.37|62.57|63.38|62.58|63.4|62.6|63.36|62.56|11
1654179790000|2022-06-02 14:23:10|63.37|62.57|63.37|62.57|63.38|62.58|63.33|62.53|13
1654179800000|2022-06-02 14:23:20|63.36|62.56|63.31|62.51|63.36|62.56|63.31|62.51|14
1654179810000|2022-06-02 14:23:30|63.28|62.48|63.28|62.48|63.32|62.52|63.28|62.48|22
1654179820000|2022-06-02 14:23:40|63.29|62.49|63.28|62.48|63.34|62.54|63.28|62.48|15
1654179830000|2022-06-02 14:23:50|63.29|62.49|63.21|62.41|63.29|62.49|63.21|62.41|17
1654179840000|2022-06-02 14:24:00|63.2|62.4|63.13|62.33|63.2|62.4|63.13|62.33|15
1654179850000|2022-06-02 14:24:10|63.14|62.34|63.19|62.39|63.21|62.41|63.11|62.31|16
1654179860000|2022-06-02 14:24:20|63.2|62.4|63.24|62.44|63.27|62.47|63.2|62.4|20
1654179870000|2022-06-02 14:24:30|63.25|62.45|63.23|62.43|63.27|62.47|63.22|62.42|15
1654179880000|2022-06-02 14:24:40|63.22|62.42|63.2|62.4|63.22|62.42|63.2|62.4|9
1654179890000|2022-06-02 14:24:50|63.21|62.41|63.16|62.36|63.21|62.41|63.16|62.36|19
1654179900000|2022-06-02 14:25:00|63.15|62.35|63.19|62.39|63.19|62.39|63.13|62.33|14
1654179910000|2022-06-02 14:25:10|63.2|62.4|63.2|62.4|63.22|62.42|63.19|62.39|14
1654179920000|2022-06-02 14:25:20|63.21|62.41|63.18|62.38|63.21|62.41|63.18|62.38|8
1654179930000|2022-06-02 14:25:30|63.19|62.39|63.2|62.4|63.21|62.41|63.16|62.36|15
1654179940000|2022-06-02 14:25:40|63.21|62.41|63.19|62.39|63.22|62.42|63.18|62.38|11
1654179950000|2022-06-02 14:25:50|63.2|62.4|63.19|62.39|63.21|62.41|63.18|62.38|15
1654179960000|2022-06-02 14:26:00|63.18|62.38|63.2|62.4|63.21|62.41|63.17|62.37|13
1654179970000|2022-06-02 14:26:10|63.21|62.41|63.29|62.49|63.3|62.5|63.2|62.4|20
1654179980000|2022-06-02 14:26:20|63.28|62.48|63.25|62.45|63.29|62.49|63.24|62.44|18
1654179990000|2022-06-02 14:26:30|63.24|62.44|63.27|62.47|63.29|62.49|63.23|62.43|21
1654180000000|2022-06-02 14:26:40|63.25|62.45|63.24|62.44|63.28|62.48|63.22|62.42|15
1654180010000|2022-06-02 14:26:50|63.25|62.45|63.27|62.47|63.28|62.48|63.24|62.44|13
1654180020000|2022-06-02 14:27:00|63.26|62.46|63.22|62.42|63.27|62.47|63.21|62.41|13
1654180030000|2022-06-02 14:27:10|63.21|62.41|63.17|62.37|63.22|62.42|63.17|62.37|7
1654180040000|2022-06-02 14:27:20|63.16|62.36|63.17|62.37|63.19|62.39|63.16|62.36|7
1654180050000|2022-06-02 14:27:30|63.15|62.35|63.11|62.31|63.15|62.35|63.11|62.31|11
1654180060000|2022-06-02 14:27:40|63.13|62.33|63.08|62.28|63.13|62.33|63.07|62.27|19
1654180070000|2022-06-02 14:27:50|63.07|62.27|63.09|62.29|63.11|62.31|63.07|62.27|16
1654180080000|2022-06-02 14:28:00|63.11|62.31|63.07|62.27|63.11|62.31|63.06|62.26|16
1654180090000|2022-06-02 14:28:10|63.05|62.25|63.04|62.24|63.06|62.26|63.03|62.23|13
1654180100000|2022-06-02 14:28:20|63.05|62.25|63.04|62.24|63.05|62.25|63.02|62.22|11
1654180110000|2022-06-02 14:28:30|63.05|62.25|63.09|62.29|63.1|62.3|63.05|62.25|16
1654180120000|2022-06-02 14:28:40|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|12
1654180130000|2022-06-02 14:28:50|63.1|62.3|63.1|62.3|63.12|62.32|63.09|62.29|17
1654180140000|2022-06-02 14:29:00|63.11|62.31|63.18|62.38|63.19|62.39|63.11|62.31|18
1654180150000|2022-06-02 14:29:10|63.17|62.37|63.18|62.38|63.19|62.39|63.17|62.37|16
1654180160000|2022-06-02 14:29:20|63.17|62.37|63.13|62.33|63.19|62.39|63.12|62.32|17
1654180170000|2022-06-02 14:29:30|63.12|62.32|63.12|62.32|63.14|62.34|63.11|62.31|14
1654180180000|2022-06-02 14:29:40|63.13|62.33|63.11|62.31|63.14|62.34|63.11|62.31|15
1654180190000|2022-06-02 14:29:50|63.12|62.32|63.19|62.39|63.22|62.42|63.12|62.32|17
1654180200000|2022-06-02 14:30:00|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|14
1654180210000|2022-06-02 14:30:10|63.18|62.38|63.12|62.32|63.18|62.38|63.12|62.32|10
1654180220000|2022-06-02 14:30:20|63.11|62.31|63.17|62.37|63.18|62.38|63.1|62.3|18
1654180230000|2022-06-02 14:30:30|63.18|62.38|63.24|62.44|63.28|62.48|63.18|62.38|23
1654180240000|2022-06-02 14:30:40|63.23|62.43|63.26|62.46|63.27|62.47|63.22|62.42|20
1654180250000|2022-06-02 14:30:50|63.27|62.47|63.3|62.5|63.3|62.5|63.26|62.46|16
1654180260000|2022-06-02 14:31:00|63.31|62.51|63.28|62.48|63.31|62.51|63.24|62.44|16
1654180270000|2022-06-02 14:31:10|63.29|62.49|63.31|62.51|63.31|62.51|63.26|62.46|11
1654180280000|2022-06-02 14:31:20|63.32|62.52|63.33|62.53|63.34|62.54|63.32|62.52|8
1654180290000|2022-06-02 14:31:30|63.34|62.54|63.3|62.5|63.34|62.54|63.29|62.49|13
1654180300000|2022-06-02 14:31:40|63.29|62.49|63.29|62.49|63.31|62.51|63.29|62.49|8
1654180310000|2022-06-02 14:31:50|63.3|62.5|63.29|62.49|63.3|62.5|63.28|62.48|10
1654180320000|2022-06-02 14:32:00|63.3|62.5|63.22|62.42|63.3|62.5|63.22|62.42|9
1654180330000|2022-06-02 14:32:10|63.23|62.43|63.3|62.5|63.31|62.51|63.22|62.42|16
1654180340000|2022-06-02 14:32:20|63.29|62.49|63.28|62.48|63.31|62.51|63.28|62.48|13
1654180350000|2022-06-02 14:32:30|63.29|62.49|63.23|62.43|63.29|62.49|63.22|62.42|16
1654180360000|2022-06-02 14:32:40|63.22|62.42|63.21|62.41|63.23|62.43|63.21|62.41|11
1654180370000|2022-06-02 14:32:50|63.22|62.42|63.2|62.4|63.23|62.43|63.2|62.4|9
1654180380000|2022-06-02 14:33:00|63.21|62.41|63.22|62.42|63.22|62.42|63.19|62.39|8
1654180390000|2022-06-02 14:33:10|63.24|62.44|63.29|62.49|63.3|62.5|63.24|62.44|8
1654180400000|2022-06-02 14:33:20|63.28|62.48|63.24|62.44|63.29|62.49|63.23|62.43|11
1654180410000|2022-06-02 14:33:30|63.25|62.45|63.26|62.46|63.26|62.46|63.24|62.44|10
1654180420000|2022-06-02 14:33:40|63.25|62.45|63.25|62.45|63.29|62.49|63.25|62.45|15
1654180430000|2022-06-02 14:33:50|63.26|62.46|63.25|62.45|63.28|62.48|63.25|62.45|9
1654180440000|2022-06-02 14:34:00|63.26|62.46|63.31|62.51|63.31|62.51|63.26|62.46|9
1654180450000|2022-06-02 14:34:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1654180460000|2022-06-02 14:34:20|63.32|62.52|63.33|62.53|63.34|62.54|63.32|62.52|6
1654180470000|2022-06-02 14:34:30|63.32|62.52|63.35|62.55|63.36|62.56|63.32|62.52|12
1654180480000|2022-06-02 14:34:40|63.34|62.54|63.33|62.53|63.35|62.55|63.32|62.52|11
1654180490000|2022-06-02 14:34:50|63.34|62.54|63.3|62.5|63.34|62.54|63.3|62.5|7
1654180500000|2022-06-02 14:35:00|63.29|62.49|63.26|62.46|63.29|62.49|63.25|62.45|9
1654180510000|2022-06-02 14:35:10|63.25|62.45|63.32|62.52|63.32|62.52|63.25|62.45|11
1654180520000|2022-06-02 14:35:20|63.31|62.51|63.33|62.53|63.35|62.55|63.31|62.51|12
1654180530000|2022-06-02 14:35:30|63.34|62.54|63.35|62.55|63.35|62.55|63.33|62.53|6
1654180540000|2022-06-02 14:35:40|63.36|62.56|63.34|62.54|63.37|62.57|63.34|62.54|7
1654180550000|2022-06-02 14:35:50|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|12
1654180560000|2022-06-02 14:36:00|63.33|62.53|63.33|62.53|63.35|62.55|63.33|62.53|11
1654180570000|2022-06-02 14:36:10|63.32|62.52|63.31|62.51|63.34|62.54|63.3|62.5|18
1654180580000|2022-06-02 14:36:20|63.3|62.5|63.27|62.47|63.31|62.51|63.27|62.47|10
1654180590000|2022-06-02 14:36:30|63.26|62.46|63.31|62.51|63.34|62.54|63.25|62.45|16
1654180600000|2022-06-02 14:36:40|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654180610000|2022-06-02 14:36:50|63.32|62.52|63.33|62.53|63.35|62.55|63.32|62.52|13
1654180620000|2022-06-02 14:37:00|63.32|62.52|63.29|62.49|63.32|62.52|63.29|62.49|4
1654180630000|2022-06-02 14:37:10|63.28|62.48|63.23|62.43|63.28|62.48|63.23|62.43|10
1654180640000|2022-06-02 14:37:20|63.24|62.44|63.26|62.46|63.26|62.46|63.23|62.43|9
1654180650000|2022-06-02 14:37:30|63.25|62.45|63.24|62.44|63.26|62.46|63.24|62.44|10
1654180660000|2022-06-02 14:37:40|63.23|62.43|63.19|62.39|63.24|62.44|63.18|62.38|13
1654180670000|2022-06-02 14:37:50|63.2|62.4|63.24|62.44|63.25|62.45|63.2|62.4|10
1654180680000|2022-06-02 14:38:00|63.25|62.45|63.25|62.45|63.26|62.46|63.24|62.44|7
1654180690000|2022-06-02 14:38:10|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|5
1654180700000|2022-06-02 14:38:20|63.25|62.45|63.32|62.52|63.32|62.52|63.25|62.45|5
1654180710000|2022-06-02 14:38:30|63.29|62.49|63.27|62.47|63.31|62.51|63.27|62.47|13
1654180720000|2022-06-02 14:38:40|63.26|62.46|63.25|62.45|63.28|62.48|63.24|62.44|16
1654180730000|2022-06-02 14:38:50|63.28|62.48|63.24|62.44|63.28|62.48|63.24|62.44|12
1654180740000|2022-06-02 14:39:00|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1654180750000|2022-06-02 14:39:10|63.22|62.42|63.22|62.42|63.22|62.42|63.2|62.4|10
1654180760000|2022-06-02 14:39:20|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|7
1654180770000|2022-06-02 14:39:30|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|7
1654180780000|2022-06-02 14:39:40|63.23|62.43|63.23|62.43|63.23|62.43|63.21|62.41|5
1654180790000|2022-06-02 14:39:50|63.24|62.44|63.22|62.42|63.24|62.44|63.22|62.42|9
1654180800000|2022-06-02 14:40:00|63.23|62.43|63.24|62.44|63.25|62.45|63.23|62.43|18
1654180810000|2022-06-02 14:40:10|63.25|62.45|63.24|62.44|63.31|62.51|63.24|62.44|17
1654180820000|2022-06-02 14:40:20|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|12
1654180830000|2022-06-02 14:40:30|63.24|62.44|63.19|62.39|63.24|62.44|63.19|62.39|14
1654180840000|2022-06-02 14:40:40|63.2|62.4|63.18|62.38|63.2|62.4|63.17|62.37|11
1654180850000|2022-06-02 14:40:50|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|10
1654180860000|2022-06-02 14:41:00|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654180870000|2022-06-02 14:41:10|63.18|62.38|63.19|62.39|63.2|62.4|63.17|62.37|16
1654180880000|2022-06-02 14:41:20|63.2|62.4|63.18|62.38|63.2|62.4|63.18|62.38|3
1654180890000|2022-06-02 14:41:30|63.19|62.39|63.18|62.38|63.19|62.39|63.17|62.37|8
1654180900000|2022-06-02 14:41:40|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|4
1654180910000|2022-06-02 14:41:50|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|8
1654180920000|2022-06-02 14:42:00|63.19|62.39|63.23|62.43|63.24|62.44|63.19|62.39|15
1654180930000|2022-06-02 14:42:10|63.24|62.44|63.23|62.43|63.24|62.44|63.21|62.41|9
1654180940000|2022-06-02 14:42:20|63.24|62.44|63.23|62.43|63.26|62.46|63.21|62.41|13
1654180950000|2022-06-02 14:42:30|63.24|62.44|63.29|62.49|63.3|62.5|63.24|62.44|12
1654180960000|2022-06-02 14:42:40|63.3|62.5|63.27|62.47|63.3|62.5|63.27|62.47|6
1654180970000|2022-06-02 14:42:50|63.28|62.48|63.27|62.47|63.28|62.48|63.26|62.46|6
1654180980000|2022-06-02 14:43:00|63.26|62.46|63.27|62.47|63.29|62.49|63.23|62.43|15
1654180990000|2022-06-02 14:43:10|63.28|62.48|63.29|62.49|63.32|62.52|63.28|62.48|18
1654181000000|2022-06-02 14:43:20|63.33|62.53|63.3|62.5|63.33|62.53|63.28|62.48|19
1654181010000|2022-06-02 14:43:30|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|11
1654181020000|2022-06-02 14:43:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654181030000|2022-06-02 14:43:50|63.32|62.52|63.29|62.49|63.32|62.52|63.28|62.48|9
1654181040000|2022-06-02 14:44:00|63.28|62.48|63.28|62.48|63.29|62.49|63.27|62.47|13
1654181050000|2022-06-02 14:44:10|63.3|62.5|63.32|62.52|63.33|62.53|63.29|62.49|9
1654181060000|2022-06-02 14:44:20|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|16
1654181070000|2022-06-02 14:44:30|63.33|62.53|63.35|62.55|63.35|62.55|63.33|62.53|9
1654181080000|2022-06-02 14:44:40|63.34|62.54|63.45|62.65|63.46|62.66|63.34|62.54|16
1654181090000|2022-06-02 14:44:50|63.46|62.66|63.44|62.64|63.47|62.67|63.44|62.64|11
1654181100000|2022-06-02 14:45:00|63.45|62.65|63.44|62.64|63.45|62.65|63.42|62.62|10
1654181110000|2022-06-02 14:45:10|63.45|62.65|63.36|62.56|63.45|62.65|63.36|62.56|24
1654181120000|2022-06-02 14:45:20|63.35|62.55|63.31|62.51|63.35|62.55|63.31|62.51|15
1654181130000|2022-06-02 14:45:30|63.32|62.52|63.32|62.52|63.34|62.54|63.31|62.51|10
1654181140000|2022-06-02 14:45:40|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|10
1654181150000|2022-06-02 14:45:50|63.31|62.51|63.33|62.53|63.34|62.54|63.31|62.51|11
1654181160000|2022-06-02 14:46:00|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|12
1654181170000|2022-06-02 14:46:10|63.3|62.5|63.25|62.45|63.3|62.5|63.25|62.45|15
1654181180000|2022-06-02 14:46:20|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|11
1654181190000|2022-06-02 14:46:30|63.27|62.47|63.23|62.43|63.27|62.47|63.23|62.43|9
1654181200000|2022-06-02 14:46:40|63.24|62.44|63.27|62.47|63.27|62.47|63.24|62.44|6
1654181210000|2022-06-02 14:46:50|63.29|62.49|63.33|62.53|63.33|62.53|63.28|62.48|11
1654181220000|2022-06-02 14:47:00|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|9
1654181230000|2022-06-02 14:47:10|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|12
1654181240000|2022-06-02 14:47:20|63.33|62.53|63.35|62.55|63.35|62.55|63.33|62.53|5
1654181250000|2022-06-02 14:47:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|6
1654181260000|2022-06-02 14:47:40|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|8
1654181270000|2022-06-02 14:47:50|63.34|62.54|63.45|62.65|63.45|62.65|63.34|62.54|16
1654181280000|2022-06-02 14:48:00|63.44|62.64|63.53|62.73|63.53|62.73|63.44|62.64|15
1654181290000|2022-06-02 14:48:10|63.52|62.72|63.48|62.68|63.54|62.74|63.47|62.67|22
1654181300000|2022-06-02 14:48:20|63.49|62.69|63.51|62.71|63.51|62.71|63.48|62.68|15
1654181310000|2022-06-02 14:48:30|63.52|62.72|63.53|62.73|63.54|62.74|63.51|62.71|6
1654181320000|2022-06-02 14:48:40|63.54|62.74|63.56|62.76|63.56|62.76|63.53|62.73|7
1654181330000|2022-06-02 14:48:50|63.55|62.75|63.56|62.76|63.56|62.76|63.54|62.74|6
1654181340000|2022-06-02 14:49:00|63.57|62.77|63.6|62.8|63.63|62.83|63.57|62.77|17
1654181350000|2022-06-02 14:49:10|63.59|62.79|63.56|62.76|63.59|62.79|63.55|62.75|17
1654181360000|2022-06-02 14:49:20|63.55|62.75|63.53|62.73|63.56|62.76|63.53|62.73|6
1654181370000|2022-06-02 14:49:30|63.52|62.72|63.47|62.67|63.53|62.73|63.47|62.67|12
1654181380000|2022-06-02 14:49:40|63.46|62.66|63.48|62.68|63.48|62.68|63.45|62.65|13
1654181390000|2022-06-02 14:49:50|63.49|62.69|63.5|62.7|63.51|62.71|63.48|62.68|13
1654181400000|2022-06-02 14:50:00|63.51|62.71|63.51|62.71|63.52|62.72|63.5|62.7|9
1654181420000|2022-06-02 14:50:20|63.52|62.72|63.47|62.67|63.52|62.72|63.47|62.67|10
1654181430000|2022-06-02 14:50:30|63.48|62.68|63.44|62.64|63.48|62.68|63.44|62.64|13
1654181440000|2022-06-02 14:50:40|63.45|62.65|63.5|62.7|63.51|62.71|63.45|62.65|8
1654181450000|2022-06-02 14:50:50|63.49|62.69|63.42|62.62|63.49|62.69|63.42|62.62|11
1654181460000|2022-06-02 14:51:00|63.41|62.61|63.43|62.63|63.44|62.64|63.41|62.61|9
1654181470000|2022-06-02 14:51:10|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1654181480000|2022-06-02 14:51:20|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|4
1654181490000|2022-06-02 14:51:30|63.44|62.64|63.46|62.66|63.46|62.66|63.44|62.64|9
1654181500000|2022-06-02 14:51:40|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|12
1654181510000|2022-06-02 14:51:50|63.47|62.67|63.48|62.68|63.5|62.7|63.46|62.66|12
1654181520000|2022-06-02 14:52:00|63.49|62.69|63.46|62.66|63.49|62.69|63.46|62.66|6
1654181530000|2022-06-02 14:52:10|63.45|62.65|63.46|62.66|63.47|62.67|63.45|62.65|8
1654181540000|2022-06-02 14:52:20|63.45|62.65|63.43|62.63|63.45|62.65|63.42|62.62|10
1654181550000|2022-06-02 14:52:30|63.42|62.62|63.4|62.6|63.44|62.64|63.4|62.6|10
1654181560000|2022-06-02 14:52:40|63.42|62.62|63.4|62.6|63.42|62.62|63.38|62.58|11
1654181570000|2022-06-02 14:52:50|63.39|62.59|63.37|62.57|63.39|62.59|63.33|62.53|12
1654181580000|2022-06-02 14:53:00|63.36|62.56|63.37|62.57|63.38|62.58|63.36|62.56|18
1654181590000|2022-06-02 14:53:10|63.38|62.58|63.4|62.6|63.41|62.61|63.37|62.57|14
1654181600000|2022-06-02 14:53:20|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|13
1654181610000|2022-06-02 14:53:30|63.38|62.58|63.32|62.52|63.38|62.58|63.32|62.52|11
1654181620000|2022-06-02 14:53:40|63.33|62.53|63.33|62.53|63.34|62.54|63.31|62.51|10
1654181630000|2022-06-02 14:53:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1654181640000|2022-06-02 14:54:00|63.34|62.54|63.31|62.51|63.34|62.54|63.31|62.51|4
1654181650000|2022-06-02 14:54:10|63.3|62.5|63.29|62.49|63.3|62.5|63.28|62.48|8
1654181660000|2022-06-02 14:54:20|63.28|62.48|63.29|62.49|63.3|62.5|63.28|62.48|11
1654181670000|2022-06-02 14:54:30|63.3|62.5|63.3|62.5|63.32|62.52|63.3|62.5|7
1654181680000|2022-06-02 14:54:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654181690000|2022-06-02 14:54:50|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|13
1654181700000|2022-06-02 14:55:00|63.32|62.52|63.39|62.59|63.4|62.6|63.32|62.52|13
1654181710000|2022-06-02 14:55:10|63.38|62.58|63.32|62.52|63.39|62.59|63.32|62.52|10
1654181720000|2022-06-02 14:55:20|63.33|62.53|63.36|62.56|63.36|62.56|63.33|62.53|11
1654181730000|2022-06-02 14:55:30|63.37|62.57|63.36|62.56|63.38|62.58|63.35|62.55|14
1654181740000|2022-06-02 14:55:40|63.37|62.57|63.4|62.6|63.41|62.61|63.36|62.56|13
1654181750000|2022-06-02 14:55:50|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|9
1654181760000|2022-06-02 14:56:00|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|4
1654181770000|2022-06-02 14:56:10|63.43|62.63|63.42|62.62|63.44|62.64|63.42|62.62|10
1654181780000|2022-06-02 14:56:20|63.41|62.61|63.45|62.65|63.48|62.68|63.4|62.6|17
1654181790000|2022-06-02 14:56:30|63.44|62.64|63.46|62.66|63.47|62.67|63.42|62.62|14
1654181800000|2022-06-02 14:56:40|63.47|62.67|63.46|62.66|63.47|62.67|63.44|62.64|10
1654181810000|2022-06-02 14:56:50|63.45|62.65|63.42|62.62|63.47|62.67|63.41|62.61|16
1654181820000|2022-06-02 14:57:00|63.43|62.63|63.43|62.63|63.43|62.63|63.4|62.6|4
1654181830000|2022-06-02 14:57:10|63.4|62.6|63.43|62.63|63.43|62.63|63.4|62.6|6
1654181840000|2022-06-02 14:57:20|63.42|62.62|63.45|62.65|63.46|62.66|63.42|62.62|9
1654181850000|2022-06-02 14:57:30|63.44|62.64|63.45|62.65|63.46|62.66|63.44|62.64|12
1654181860000|2022-06-02 14:57:40|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|4
1654181870000|2022-06-02 14:57:50|63.44|62.64|63.45|62.65|63.46|62.66|63.44|62.64|14
1654181880000|2022-06-02 14:58:00|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|14
1654181890000|2022-06-02 14:58:10|63.46|62.66|63.51|62.71|63.51|62.71|63.45|62.65|13
1654181900000|2022-06-02 14:58:20|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|9
1654181910000|2022-06-02 14:58:30|63.51|62.71|63.54|62.74|63.55|62.75|63.51|62.71|9
1654181920000|2022-06-02 14:58:40|63.55|62.75|63.56|62.76|63.56|62.76|63.53|62.73|15
1654181930000|2022-06-02 14:58:50|63.55|62.75|63.56|62.76|63.57|62.77|63.55|62.75|14
1654181940000|2022-06-02 14:59:00|63.57|62.77|63.54|62.74|63.58|62.78|63.54|62.74|10
1654181950000|2022-06-02 14:59:10|63.53|62.73|63.54|62.74|63.54|62.74|63.5|62.7|17
1654181960000|2022-06-02 14:59:20|63.53|62.73|63.56|62.76|63.56|62.76|63.53|62.73|14
1654181970000|2022-06-02 14:59:30|63.55|62.75|63.55|62.75|63.56|62.76|63.55|62.75|9
1654181980000|2022-06-02 14:59:40|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|4
1654181990000|2022-06-02 14:59:50|63.56|62.76|63.52|62.72|63.56|62.76|63.52|62.72|5
1654182000000|2022-06-02 15:00:00|63.53|62.73|63.53|62.73|63.54|62.74|63.5|62.7|12
1654182010000|2022-06-02 15:00:10|63.54|62.74|63.56|62.76|63.57|62.77|63.54|62.74|12
1654182020000|2022-06-02 15:00:20|63.55|62.75|63.56|62.76|63.57|62.77|63.54|62.74|11
1654182030000|2022-06-02 15:00:30|63.57|62.77|63.57|62.77|63.58|62.78|63.55|62.75|12
1654182040000|2022-06-02 15:00:40|63.58|62.78|63.59|62.79|63.59|62.79|63.56|62.76|8
1654182050000|2022-06-02 15:00:50|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|6
1654182060000|2022-06-02 15:01:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|9
1654182070000|2022-06-02 15:01:10|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|8
1654182080000|2022-06-02 15:01:20|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|9
1654182090000|2022-06-02 15:01:30|63.63|62.83|63.68|62.88|63.69|62.89|63.61|62.81|10
1654182100000|2022-06-02 15:01:40|63.69|62.89|63.68|62.88|63.7|62.9|63.67|62.87|10
1654182110000|2022-06-02 15:01:50|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|12
1654182120000|2022-06-02 15:02:00|63.67|62.87|63.68|62.88|63.69|62.89|63.63|62.83|15
1654182130000|2022-06-02 15:02:10|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|9
1654182140000|2022-06-02 15:02:20|63.69|62.89|63.68|62.88|63.71|62.91|63.68|62.88|8
1654182150000|2022-06-02 15:02:30|63.69|62.89|63.63|62.83|63.69|62.89|63.61|62.81|14
1654182160000|2022-06-02 15:02:40|63.62|62.82|63.66|62.86|63.68|62.88|63.62|62.82|18
1654182170000|2022-06-02 15:02:50|63.65|62.85|63.7|62.9|63.7|62.9|63.65|62.85|10
1654182180000|2022-06-02 15:03:00|63.71|62.91|63.67|62.87|63.72|62.92|63.67|62.87|13
1654182190000|2022-06-02 15:03:10|63.66|62.86|63.72|62.92|63.73|62.93|63.66|62.86|19
1654182200000|2022-06-02 15:03:20|63.73|62.93|63.74|62.94|63.75|62.95|63.72|62.92|12
1654182210000|2022-06-02 15:03:30|63.75|62.95|63.72|62.92|63.75|62.95|63.72|62.92|16
1654182220000|2022-06-02 15:03:40|63.73|62.93|63.71|62.91|63.73|62.93|63.71|62.91|9
1654182230000|2022-06-02 15:03:50|63.68|62.88|63.67|62.87|63.7|62.9|63.66|62.86|17
1654182240000|2022-06-02 15:04:00|63.66|62.86|63.66|62.86|63.67|62.87|63.64|62.84|11
1654182250000|2022-06-02 15:04:10|63.67|62.87|63.65|62.85|63.67|62.87|63.65|62.85|9
1654182260000|2022-06-02 15:04:20|63.66|62.86|63.68|62.88|63.68|62.88|63.65|62.85|7
1654182270000|2022-06-02 15:04:30|63.69|62.89|63.66|62.86|63.69|62.89|63.65|62.85|9
1654182280000|2022-06-02 15:04:40|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|15
1654182290000|2022-06-02 15:04:50|63.66|62.86|63.64|62.84|63.67|62.87|63.63|62.83|18
1654182300000|2022-06-02 15:05:00|63.65|62.85|63.66|62.86|63.67|62.87|63.64|62.84|8
1654182310000|2022-06-02 15:05:10|63.65|62.85|63.66|62.86|63.67|62.87|63.65|62.85|6
1654182320000|2022-06-02 15:05:20|63.67|62.87|63.64|62.84|63.67|62.87|63.63|62.83|6
1654182330000|2022-06-02 15:05:30|63.63|62.83|63.62|62.82|63.64|62.84|63.62|62.82|8
1654182340000|2022-06-02 15:05:40|63.63|62.83|63.6|62.8|63.63|62.83|63.58|62.78|21
1654182350000|2022-06-02 15:05:50|63.61|62.81|63.59|62.79|63.61|62.81|63.58|62.78|13
1654182360000|2022-06-02 15:06:00|63.61|62.81|63.62|62.82|63.63|62.83|63.6|62.8|6
1654182370000|2022-06-02 15:06:10|63.63|62.83|63.65|62.85|63.66|62.86|63.63|62.83|11
1654182380000|2022-06-02 15:06:20|63.66|62.86|63.65|62.85|63.67|62.87|63.65|62.85|6
1654182390000|2022-06-02 15:06:30|63.66|62.86|63.66|62.86|63.66|62.86|63.63|62.83|16
1654182400000|2022-06-02 15:06:40|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|9
1654182410000|2022-06-02 15:06:50|63.64|62.84|63.65|62.85|63.66|62.86|63.63|62.83|12
1654182420000|2022-06-02 15:07:00|63.66|62.86|63.68|62.88|63.69|62.89|63.66|62.86|6
1654182430000|2022-06-02 15:07:10|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1654182440000|2022-06-02 15:07:20|63.67|62.87|63.67|62.87|63.67|62.87|63.65|62.85|15
1654182450000|2022-06-02 15:07:30|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|13
1654182460000|2022-06-02 15:07:40|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|14
1654182470000|2022-06-02 15:07:50|63.67|62.87|63.63|62.83|63.67|62.87|63.62|62.82|12
1654182480000|2022-06-02 15:08:00|63.65|62.85|63.71|62.91|63.71|62.91|63.64|62.84|20
1654182490000|2022-06-02 15:08:10|63.7|62.9|63.72|62.92|63.73|62.93|63.66|62.86|13
1654182500000|2022-06-02 15:08:20|63.73|62.93|63.73|62.93|63.75|62.95|63.73|62.93|7
1654182510000|2022-06-02 15:08:30|63.74|62.94|63.75|62.95|63.78|62.98|63.73|62.93|17
1654182520000|2022-06-02 15:08:40|63.76|62.96|63.75|62.95|63.77|62.97|63.74|62.94|14
1654182530000|2022-06-02 15:08:50|63.76|62.96|63.75|62.95|63.76|62.96|63.73|62.93|12
1654182540000|2022-06-02 15:09:00|63.76|62.96|63.75|62.95|63.77|62.97|63.75|62.95|8
1654182550000|2022-06-02 15:09:10|63.74|62.94|63.78|62.98|63.79|62.99|63.74|62.94|12
1654182560000|2022-06-02 15:09:20|63.79|62.99|63.75|62.95|63.79|62.99|63.75|62.95|8
1654182570000|2022-06-02 15:09:30|63.76|62.96|63.82|63.02|63.83|63.03|63.76|62.96|8
1654182580000|2022-06-02 15:09:40|63.81|63.01|63.76|62.96|63.82|63.02|63.75|62.95|18
1654182590000|2022-06-02 15:09:50|63.77|62.97|63.77|62.97|63.77|62.97|63.76|62.96|11
1654182600000|2022-06-02 15:10:00|63.76|62.96|63.76|62.96|63.77|62.97|63.75|62.95|9
1654182610000|2022-06-02 15:10:10|63.77|62.97|63.8|63|63.8|63|63.76|62.96|7
1654182620000|2022-06-02 15:10:20|63.81|63.01|63.84|63.04|63.84|63.04|63.81|63.01|13
1654182630000|2022-06-02 15:10:30|63.83|63.03|63.84|63.04|63.86|63.06|63.83|63.03|18
1654182640000|2022-06-02 15:10:40|63.85|63.05|63.91|63.11|63.91|63.11|63.84|63.04|19
1654182650000|2022-06-02 15:10:50|63.92|63.12|63.91|63.11|63.92|63.12|63.89|63.09|14
1654182660000|2022-06-02 15:11:00|63.9|63.1|63.93|63.13|63.94|63.14|63.9|63.1|17
1654182670000|2022-06-02 15:11:10|63.91|63.11|63.89|63.09|63.91|63.11|63.88|63.08|13
1654182680000|2022-06-02 15:11:20|63.88|63.08|63.85|63.05|63.88|63.08|63.85|63.05|21
1654182690000|2022-06-02 15:11:30|63.86|63.06|63.82|63.02|63.86|63.06|63.81|63.01|10
1654182700000|2022-06-02 15:11:40|63.81|63.01|63.85|63.05|63.85|63.05|63.81|63.01|9
1654182710000|2022-06-02 15:11:50|63.87|63.07|63.88|63.08|63.91|63.11|63.87|63.07|12
1654182720000|2022-06-02 15:12:00|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|2
1654182730000|2022-06-02 15:12:10|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|8
1654182740000|2022-06-02 15:12:20|63.87|63.07|63.89|63.09|63.89|63.09|63.87|63.07|9
1654182750000|2022-06-02 15:12:30|63.88|63.08|63.89|63.09|63.9|63.1|63.86|63.06|13
1654182760000|2022-06-02 15:12:40|63.9|63.1|63.91|63.11|63.91|63.11|63.89|63.09|12
1654182770000|2022-06-02 15:12:50|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|5
1654182780000|2022-06-02 15:13:00|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|9
1654182790000|2022-06-02 15:13:10|63.88|63.08|63.88|63.08|63.9|63.1|63.88|63.08|19
1654182800000|2022-06-02 15:13:20|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|12
1654182810000|2022-06-02 15:13:30|63.87|63.07|63.82|63.02|63.87|63.07|63.82|63.02|10
1654182820000|2022-06-02 15:13:40|63.83|63.03|63.84|63.04|63.85|63.05|63.82|63.02|12
1654182830000|2022-06-02 15:13:50|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|7
1654182840000|2022-06-02 15:14:00|63.84|63.04|63.87|63.07|63.88|63.08|63.84|63.04|8
1654182850000|2022-06-02 15:14:10|63.86|63.06|63.9|63.1|63.9|63.1|63.86|63.06|14
1654182860000|2022-06-02 15:14:20|63.89|63.09|63.91|63.11|63.93|63.13|63.89|63.09|14
1654182870000|2022-06-02 15:14:30|63.92|63.12|63.93|63.13|63.93|63.13|63.91|63.11|10
1654182880000|2022-06-02 15:14:40|63.92|63.12|63.91|63.11|63.93|63.13|63.91|63.11|4
1654182890000|2022-06-02 15:14:50|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|9
1654182900000|2022-06-02 15:15:00|63.9|63.1|63.91|63.11|63.91|63.11|63.89|63.09|6
1654182910000|2022-06-02 15:15:10|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|13
1654182920000|2022-06-02 15:15:20|63.89|63.09|63.89|63.09|63.91|63.11|63.89|63.09|7
1654182930000|2022-06-02 15:15:30|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|4
1654182940000|2022-06-02 15:15:40|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|4
1654182950000|2022-06-02 15:15:50|63.88|63.08|63.84|63.04|63.89|63.09|63.84|63.04|17
1654182960000|2022-06-02 15:16:00|63.85|63.05|63.82|63.02|63.85|63.05|63.82|63.02|8
1654182970000|2022-06-02 15:16:10|63.83|63.03|63.82|63.02|63.83|63.03|63.8|63|11
1654182980000|2022-06-02 15:16:20|63.81|63.01|63.83|63.03|63.83|63.03|63.81|63.01|2
1654182990000|2022-06-02 15:16:30|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|5
1654183000000|2022-06-02 15:16:40|63.83|63.03|63.84|63.04|63.85|63.05|63.82|63.02|12
1654183010000|2022-06-02 15:16:50|63.85|63.05|63.84|63.04|63.85|63.05|63.84|63.04|8
1654183020000|2022-06-02 15:17:00|63.83|63.03|63.8|63|63.83|63.03|63.8|63|6
1654183030000|2022-06-02 15:17:10|63.79|62.99|63.8|63|63.82|63.02|63.79|62.99|13
1654183040000|2022-06-02 15:17:20|63.79|62.99|63.75|62.95|63.8|63|63.73|62.93|21
1654183050000|2022-06-02 15:17:30|63.76|62.96|63.73|62.93|63.76|62.96|63.73|62.93|19
1654183060000|2022-06-02 15:17:40|63.72|62.92|63.74|62.94|63.75|62.95|63.72|62.92|15
1654183070000|2022-06-02 15:17:50|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|3
1654183080000|2022-06-02 15:18:00|63.74|62.94|63.78|62.98|63.78|62.98|63.73|62.93|11
1654183090000|2022-06-02 15:18:10|63.77|62.97|63.76|62.96|63.8|63|63.74|62.94|23
1654183100000|2022-06-02 15:18:20|63.77|62.97|63.79|62.99|63.82|63.02|63.76|62.96|15
1654183110000|2022-06-02 15:18:30|63.78|62.98|63.81|63.01|63.83|63.03|63.78|62.98|12
1654183120000|2022-06-02 15:18:40|63.82|63.02|63.79|62.99|63.82|63.02|63.79|62.99|10
1654183130000|2022-06-02 15:18:50|63.8|63|63.8|63|63.8|63|63.79|62.99|15
1654183140000|2022-06-02 15:19:00|63.79|62.99|63.83|63.03|63.83|63.03|63.79|62.99|7
1654183150000|2022-06-02 15:19:10|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|2
1654183160000|2022-06-02 15:19:20|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|2
1654183170000|2022-06-02 15:19:30|63.81|63.01|63.83|63.03|63.83|63.03|63.79|62.99|19
1654183180000|2022-06-02 15:19:40|63.82|63.02|63.82|63.02|63.83|63.03|63.8|63|9
1654183190000|2022-06-02 15:19:50|63.81|63.01|63.81|63.01|63.82|63.02|63.8|63|7
1654183200000|2022-06-02 15:20:00|63.8|63|63.82|63.02|63.82|63.02|63.8|63|4
1654183210000|2022-06-02 15:20:10|63.81|63.01|63.82|63.02|63.83|63.03|63.8|63|16
1654183220000|2022-06-02 15:20:20|63.83|63.03|63.82|63.02|63.83|63.03|63.81|63.01|10
1654183230000|2022-06-02 15:20:30|63.83|63.03|63.9|63.1|63.9|63.1|63.82|63.02|12
1654183240000|2022-06-02 15:20:40|63.91|63.11|63.94|63.14|63.94|63.14|63.91|63.11|4
1654183250000|2022-06-02 15:20:50|63.95|63.15|63.96|63.16|63.96|63.16|63.94|63.14|6
1654183260000|2022-06-02 15:21:00|63.99|63.19|64.07|63.27|64.07|63.27|63.99|63.19|17
1654183270000|2022-06-02 15:21:10|64.08|63.28|64.03|63.23|64.08|63.28|64.03|63.23|19
1654183280000|2022-06-02 15:21:20|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|4
1654183290000|2022-06-02 15:21:30|64.04|63.24|64.07|63.27|64.07|63.27|64.04|63.24|5
1654183300000|2022-06-02 15:21:40|64.09|63.29|64.12|63.32|64.13|63.33|64.09|63.29|8
1654183310000|2022-06-02 15:21:50|64.11|63.31|64.11|63.31|64.13|63.33|64.09|63.29|14
1654183320000|2022-06-02 15:22:00|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|15
1654183330000|2022-06-02 15:22:10|64.13|63.33|64.17|63.37|64.17|63.37|64.12|63.32|17
1654183340000|2022-06-02 15:22:20|64.18|63.38|64.15|63.35|64.2|63.4|64.14|63.34|12
1654183350000|2022-06-02 15:22:30|64.14|63.34|64.15|63.35|64.15|63.35|64.14|63.34|10
1654183360000|2022-06-02 15:22:40|64.16|63.36|64.18|63.38|64.2|63.4|64.16|63.36|11
1654183370000|2022-06-02 15:22:50|64.19|63.39|64.18|63.38|64.19|63.39|64.17|63.37|13
1654183380000|2022-06-02 15:23:00|64.19|63.39|64.21|63.41|64.21|63.41|64.18|63.38|7
1654183390000|2022-06-02 15:23:10|64.22|63.42|64.25|63.45|64.25|63.45|64.21|63.41|16
1654183400000|2022-06-02 15:23:20|64.24|63.44|64.25|63.45|64.26|63.46|64.23|63.43|12
1654183410000|2022-06-02 15:23:30|64.26|63.46|64.26|63.46|64.26|63.46|64.25|63.45|9
1654183420000|2022-06-02 15:23:40|64.25|63.45|64.25|63.45|64.26|63.46|64.25|63.45|7
1654183430000|2022-06-02 15:23:50|64.27|63.47|64.31|63.51|64.33|63.53|64.27|63.47|13
1654183440000|2022-06-02 15:24:00|64.32|63.52|64.28|63.48|64.32|63.52|64.28|63.48|11
1654183450000|2022-06-02 15:24:10|64.26|63.46|64.31|63.51|64.32|63.52|64.24|63.44|16
1654183460000|2022-06-02 15:24:20|64.3|63.5|64.29|63.49|64.31|63.51|64.28|63.48|14
1654183470000|2022-06-02 15:24:30|64.28|63.48|64.23|63.43|64.29|63.49|64.22|63.42|16
1654183480000|2022-06-02 15:24:40|64.24|63.44|64.22|63.42|64.24|63.44|64.22|63.42|14
1654183490000|2022-06-02 15:24:50|64.21|63.41|64.22|63.42|64.23|63.43|64.21|63.41|8
1654183500000|2022-06-02 15:25:00|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|9
1654183510000|2022-06-02 15:25:10|64.22|63.42|64.19|63.39|64.22|63.42|64.19|63.39|6
1654183520000|2022-06-02 15:25:20|64.2|63.4|64.15|63.35|64.2|63.4|64.14|63.34|13
1654183530000|2022-06-02 15:25:30|64.14|63.34|64.16|63.36|64.17|63.37|64.14|63.34|14
1654183540000|2022-06-02 15:25:40|64.17|63.37|64.18|63.38|64.19|63.39|64.17|63.37|12
1654183550000|2022-06-02 15:25:50|64.19|63.39|64.19|63.39|64.2|63.4|64.17|63.37|17
1654183560000|2022-06-02 15:26:00|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|10
1654183570000|2022-06-02 15:26:10|64.2|63.4|64.17|63.37|64.2|63.4|64.17|63.37|7
1654183580000|2022-06-02 15:26:20|64.19|63.39|64.17|63.37|64.2|63.4|64.16|63.36|10
1654183590000|2022-06-02 15:26:30|64.16|63.36|64.17|63.37|64.17|63.37|64.16|63.36|10
1654183600000|2022-06-02 15:26:40|64.16|63.36|64.17|63.37|64.17|63.37|64.16|63.36|8
1654183610000|2022-06-02 15:26:50|64.16|63.36|64.17|63.37|64.17|63.37|64.16|63.36|8
1654183620000|2022-06-02 15:27:00|64.16|63.36|64.14|63.34|64.17|63.37|64.13|63.33|12
1654183630000|2022-06-02 15:27:10|64.15|63.35|64.11|63.31|64.15|63.35|64.1|63.3|15
1654183640000|2022-06-02 15:27:20|64.1|63.3|64.08|63.28|64.11|63.31|64.08|63.28|15
1654183650000|2022-06-02 15:27:30|64.09|63.29|64.11|63.31|64.11|63.31|64.08|63.28|13
1654183660000|2022-06-02 15:27:40|64.12|63.32|64.14|63.34|64.15|63.35|64.12|63.32|13
1654183670000|2022-06-02 15:27:50|64.15|63.35|64.14|63.34|64.15|63.35|64.13|63.33|15
1654183680000|2022-06-02 15:28:00|64.13|63.33|64.13|63.33|64.14|63.34|64.11|63.31|15
1654183690000|2022-06-02 15:28:10|64.12|63.32|64.12|63.32|64.13|63.33|64.11|63.31|11
1654183700000|2022-06-02 15:28:20|64.13|63.33|64.13|63.33|64.14|63.34|64.13|63.33|7
1654183710000|2022-06-02 15:28:30|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|3
1654183720000|2022-06-02 15:28:40|64.13|63.33|64.13|63.33|64.13|63.33|64.12|63.32|11
1654183730000|2022-06-02 15:28:50|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|4
1654183740000|2022-06-02 15:29:00|64.12|63.32|64.12|63.32|64.13|63.33|64.11|63.31|15
1654183750000|2022-06-02 15:29:10|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|9
1654183760000|2022-06-02 15:29:20|64.1|63.3|64.13|63.33|64.14|63.34|64.1|63.3|12
1654183770000|2022-06-02 15:29:30|64.14|63.34|64.13|63.33|64.16|63.36|64.13|63.33|11
1654183780000|2022-06-02 15:29:40|64.14|63.34|64.18|63.38|64.18|63.38|64.13|63.33|9
1654183790000|2022-06-02 15:29:50|64.2|63.4|64.2|63.4|64.22|63.42|64.2|63.4|8
1654183800000|2022-06-02 15:30:00|64.21|63.41|64.19|63.39|64.22|63.42|64.19|63.39|13
1654183810000|2022-06-02 15:30:10|64.18|63.38|64.11|63.31|64.18|63.38|64.1|63.3|13
1654183820000|2022-06-02 15:30:20|64.1|63.3|64.09|63.29|64.11|63.31|64.09|63.29|6
1654183830000|2022-06-02 15:30:30|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|8
1654183840000|2022-06-02 15:30:40|64.08|63.28|64.12|63.32|64.13|63.33|64.08|63.28|19
1654183850000|2022-06-02 15:30:50|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|14
1654183860000|2022-06-02 15:31:00|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|5
1654183870000|2022-06-02 15:31:10|64.1|63.3|64.06|63.26|64.1|63.3|64.06|63.26|7
1654183880000|2022-06-02 15:31:20|64.05|63.25|64.01|63.21|64.06|63.26|64.01|63.21|7
1654183890000|2022-06-02 15:31:30|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|6
1654183900000|2022-06-02 15:31:40|64.04|63.24|64|63.2|64.05|63.25|63.99|63.19|9
1654183910000|2022-06-02 15:31:50|64.01|63.21|64.04|63.24|64.06|63.26|64.01|63.21|8
1654183920000|2022-06-02 15:32:00|64.05|63.25|64.04|63.24|64.05|63.25|64.02|63.22|12
1654183930000|2022-06-02 15:32:10|64.03|63.23|64.01|63.21|64.03|63.23|63.98|63.18|14
1654183940000|2022-06-02 15:32:20|64|63.2|64.02|63.22|64.03|63.23|64|63.2|11
1654183950000|2022-06-02 15:32:30|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|5
1654183960000|2022-06-02 15:32:40|64.02|63.22|64.05|63.25|64.1|63.3|64.02|63.22|9
1654183970000|2022-06-02 15:32:50|64.04|63.24|64.08|63.28|64.11|63.31|64.04|63.24|15
1654183980000|2022-06-02 15:33:00|64.11|63.31|64.09|63.29|64.11|63.31|64.08|63.28|9
1654183990000|2022-06-02 15:33:10|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|9
1654184000000|2022-06-02 15:33:20|64.09|63.29|64.07|63.27|64.1|63.3|64.06|63.26|8
1654184010000|2022-06-02 15:33:30|64.08|63.28|64.05|63.25|64.1|63.3|64.04|63.24|8
1654184020000|2022-06-02 15:33:40|64.04|63.24|64.06|63.26|64.06|63.26|64.04|63.24|3
1654184030000|2022-06-02 15:33:50|64.07|63.27|64.05|63.25|64.07|63.27|64.03|63.23|13
1654184040000|2022-06-02 15:34:00|64.06|63.26|64.05|63.25|64.07|63.27|64.04|63.24|10
1654184050000|2022-06-02 15:34:10|64.06|63.26|64.1|63.3|64.11|63.31|64.01|63.21|15
1654184060000|2022-06-02 15:34:20|64.11|63.31|64.13|63.33|64.13|63.33|64.11|63.31|7
1654184070000|2022-06-02 15:34:30|64.12|63.32|64.13|63.33|64.14|63.34|64.12|63.32|12
1654184080000|2022-06-02 15:34:40|64.14|63.34|64.19|63.39|64.19|63.39|64.14|63.34|9
1654184090000|2022-06-02 15:34:50|64.18|63.38|64.15|63.35|64.19|63.39|64.14|63.34|14
1654184100000|2022-06-02 15:35:00|64.14|63.34|64.11|63.31|64.15|63.35|64.1|63.3|16
1654184110000|2022-06-02 15:35:10|64.12|63.32|64.18|63.38|64.2|63.4|64.12|63.32|13
1654184120000|2022-06-02 15:35:20|64.19|63.39|64.15|63.35|64.19|63.39|64.15|63.35|13
1654184130000|2022-06-02 15:35:30|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|8
1654184140000|2022-06-02 15:35:40|64.15|63.35|64.14|63.34|64.15|63.35|64.13|63.33|13
1654184150000|2022-06-02 15:35:50|64.15|63.35|64.14|63.34|64.15|63.35|64.13|63.33|8
1654184160000|2022-06-02 15:36:00|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|3
1654184170000|2022-06-02 15:36:10|64.16|63.36|64.2|63.4|64.22|63.42|64.15|63.35|12
1654184180000|2022-06-02 15:36:20|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|8
1654184190000|2022-06-02 15:36:30|64.19|63.39|64.2|63.4|64.21|63.41|64.19|63.39|17
1654184200000|2022-06-02 15:36:40|64.19|63.39|64.14|63.34|64.2|63.4|64.14|63.34|13
1654184210000|2022-06-02 15:36:50|64.13|63.33|64.14|63.34|64.15|63.35|64.13|63.33|12
1654184220000|2022-06-02 15:37:00|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|11
1654184230000|2022-06-02 15:37:10|64.14|63.34|64.16|63.36|64.17|63.37|64.14|63.34|13
1654184240000|2022-06-02 15:37:20|64.17|63.37|64.19|63.39|64.21|63.41|64.16|63.36|17
1654184250000|2022-06-02 15:37:30|64.18|63.38|64.18|63.38|64.19|63.39|64.18|63.38|5
1654184260000|2022-06-02 15:37:40|64.19|63.39|64.14|63.34|64.19|63.39|64.14|63.34|7
1654184270000|2022-06-02 15:37:50|64.15|63.35|64.17|63.37|64.17|63.37|64.13|63.33|14
1654184280000|2022-06-02 15:38:00|64.16|63.36|64.1|63.3|64.17|63.37|64.09|63.29|11
1654184290000|2022-06-02 15:38:10|64.09|63.29|64.11|63.31|64.11|63.31|64.08|63.28|12
1654184300000|2022-06-02 15:38:20|64.12|63.32|64.12|63.32|64.12|63.32|64.1|63.3|11
1654184310000|2022-06-02 15:38:30|64.11|63.31|64.12|63.32|64.13|63.33|64.11|63.31|11
1654184320000|2022-06-02 15:38:40|64.13|63.33|64.13|63.33|64.13|63.33|64.11|63.31|13
1654184330000|2022-06-02 15:38:50|64.12|63.32|64.12|63.32|64.13|63.33|64.11|63.31|13
1654184340000|2022-06-02 15:39:00|64.11|63.31|64.1|63.3|64.13|63.33|64.1|63.3|16
1654184350000|2022-06-02 15:39:10|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|10
1654184360000|2022-06-02 15:39:20|64.1|63.3|64.16|63.36|64.17|63.37|64.1|63.3|16
1654184370000|2022-06-02 15:39:30|64.15|63.35|64.14|63.34|64.16|63.36|64.13|63.33|21
1654184380000|2022-06-02 15:39:40|64.16|63.36|64.14|63.34|64.16|63.36|64.13|63.33|18
1654184390000|2022-06-02 15:39:50|64.16|63.36|64.16|63.36|64.16|63.36|64.12|63.32|17
1654184400000|2022-06-02 15:40:00|64.15|63.35|64.12|63.32|64.16|63.36|64.11|63.31|17
1654184410000|2022-06-02 15:40:10|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|13
1654184420000|2022-06-02 15:40:20|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|13
1654184430000|2022-06-02 15:40:30|64.11|63.31|64.11|63.31|64.12|63.32|64.09|63.29|15
1654184440000|2022-06-02 15:40:40|64.12|63.32|64.13|63.33|64.13|63.33|64.11|63.31|9
1654184450000|2022-06-02 15:40:50|64.12|63.32|64.17|63.37|64.17|63.37|64.12|63.32|10
1654184460000|2022-06-02 15:41:00|64.16|63.36|64.14|63.34|64.17|63.37|64.13|63.33|8
1654184470000|2022-06-02 15:41:10|64.16|63.36|64.2|63.4|64.21|63.41|64.15|63.35|19
1654184480000|2022-06-02 15:41:20|64.21|63.41|64.23|63.43|64.24|63.44|64.19|63.39|11
1654184490000|2022-06-02 15:41:30|64.24|63.44|64.23|63.43|64.25|63.45|64.23|63.43|5
1654184500000|2022-06-02 15:41:40|64.24|63.44|64.3|63.5|64.3|63.5|64.23|63.43|13
1654184510000|2022-06-02 15:41:50|64.29|63.49|64.35|63.55|64.35|63.55|64.29|63.49|14
1654184520000|2022-06-02 15:42:00|64.36|63.56|64.32|63.52|64.37|63.57|64.32|63.52|18
1654184530000|2022-06-02 15:42:10|64.31|63.51|64.32|63.52|64.33|63.53|64.3|63.5|14
1654184540000|2022-06-02 15:42:20|64.33|63.53|64.27|63.47|64.33|63.53|64.27|63.47|15
1654184550000|2022-06-02 15:42:30|64.25|63.45|64.26|63.46|64.27|63.47|64.25|63.45|10
1654184560000|2022-06-02 15:42:40|64.27|63.47|64.25|63.45|64.27|63.47|64.22|63.42|19
1654184570000|2022-06-02 15:42:50|64.24|63.44|64.26|63.46|64.26|63.46|64.23|63.43|13
1654184580000|2022-06-02 15:43:00|64.27|63.47|64.25|63.45|64.28|63.48|64.25|63.45|12
1654184590000|2022-06-02 15:43:10|64.26|63.46|64.29|63.49|64.31|63.51|64.26|63.46|12
1654184600000|2022-06-02 15:43:20|64.3|63.5|64.29|63.49|64.31|63.51|64.27|63.47|18
1654184610000|2022-06-02 15:43:30|64.28|63.48|64.23|63.43|64.29|63.49|64.23|63.43|16
1654184620000|2022-06-02 15:43:40|64.24|63.44|64.2|63.4|64.25|63.45|64.2|63.4|16
1654184630000|2022-06-02 15:43:50|64.19|63.39|64.21|63.41|64.22|63.42|64.18|63.38|18
1654184640000|2022-06-02 15:44:00|64.22|63.42|64.21|63.41|64.22|63.42|64.2|63.4|10
1654184650000|2022-06-02 15:44:10|64.2|63.4|64.2|63.4|64.22|63.42|64.2|63.4|5
1654184660000|2022-06-02 15:44:20|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|9
1654184670000|2022-06-02 15:44:30|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1654184680000|2022-06-02 15:44:40|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|9
1654184690000|2022-06-02 15:44:50|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|3
1654184700000|2022-06-02 15:45:00|64.19|63.39|64.24|63.44|64.25|63.45|64.18|63.38|17
1654184710000|2022-06-02 15:45:10|64.25|63.45|64.2|63.4|64.26|63.46|64.2|63.4|9
1654184720000|2022-06-02 15:45:20|64.21|63.41|64.24|63.44|64.25|63.45|64.21|63.41|12
1654184730000|2022-06-02 15:45:30|64.25|63.45|64.24|63.44|64.25|63.45|64.23|63.43|8
1654184740000|2022-06-02 15:45:40|64.25|63.45|64.27|63.47|64.27|63.47|64.24|63.44|18
1654184750000|2022-06-02 15:45:50|64.28|63.48|64.3|63.5|64.3|63.5|64.28|63.48|19
1654184760000|2022-06-02 15:46:00|64.29|63.49|64.29|63.49|64.31|63.51|64.29|63.49|19
1654184770000|2022-06-02 15:46:10|64.3|63.5|64.29|63.49|64.3|63.5|64.27|63.47|18
1654184780000|2022-06-02 15:46:20|64.3|63.5|64.28|63.48|64.31|63.51|64.28|63.48|16
1654184790000|2022-06-02 15:46:30|64.27|63.47|64.29|63.49|64.29|63.49|64.27|63.47|9
1654184800000|2022-06-02 15:46:40|64.28|63.48|64.29|63.49|64.32|63.52|64.28|63.48|8
1654184810000|2022-06-02 15:46:50|64.28|63.48|64.29|63.49|64.3|63.5|64.28|63.48|9
1654184820000|2022-06-02 15:47:00|64.3|63.5|64.29|63.49|64.32|63.52|64.28|63.48|12
1654184830000|2022-06-02 15:47:10|64.27|63.47|64.3|63.5|64.3|63.5|64.27|63.47|4
1654184840000|2022-06-02 15:47:20|64.29|63.49|64.29|63.49|64.29|63.49|64.26|63.46|11
1654184850000|2022-06-02 15:47:30|64.28|63.48|64.28|63.48|64.29|63.49|64.27|63.47|5
1654184860000|2022-06-02 15:47:40|64.29|63.49|64.28|63.48|64.29|63.49|64.27|63.47|8
1654184870000|2022-06-02 15:47:50|64.29|63.49|64.28|63.48|64.29|63.49|64.27|63.47|8
1654184880000|2022-06-02 15:48:00|64.29|63.49|64.28|63.48|64.31|63.51|64.28|63.48|8
1654184890000|2022-06-02 15:48:10|64.27|63.47|64.28|63.48|64.29|63.49|64.27|63.47|8
1654184900000|2022-06-02 15:48:20|64.27|63.47|64.3|63.5|64.3|63.5|64.26|63.46|14
1654184910000|2022-06-02 15:48:30|64.29|63.49|64.3|63.5|64.3|63.5|64.28|63.48|8
1654184920000|2022-06-02 15:48:40|64.29|63.49|64.27|63.47|64.3|63.5|64.27|63.47|9
1654184930000|2022-06-02 15:48:50|64.28|63.48|64.28|63.48|64.29|63.49|64.27|63.47|12
1654184940000|2022-06-02 15:49:00|64.29|63.49|64.32|63.52|64.34|63.54|64.28|63.48|21
1654184950000|2022-06-02 15:49:10|64.33|63.53|64.3|63.5|64.33|63.53|64.29|63.49|7
1654184960000|2022-06-02 15:49:20|64.31|63.51|64.3|63.5|64.31|63.51|64.27|63.47|13
1654184970000|2022-06-02 15:49:30|64.29|63.49|64.33|63.53|64.34|63.54|64.27|63.47|15
1654184980000|2022-06-02 15:49:40|64.32|63.52|64.33|63.53|64.33|63.53|64.31|63.51|16
1654184990000|2022-06-02 15:49:50|64.32|63.52|64.35|63.55|64.36|63.56|64.32|63.52|19
1654185000000|2022-06-02 15:50:00|64.34|63.54|64.32|63.52|64.35|63.55|64.32|63.52|14
1654185010000|2022-06-02 15:50:10|64.31|63.51|64.33|63.53|64.34|63.54|64.31|63.51|8
1654185020000|2022-06-02 15:50:20|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|14
1654185030000|2022-06-02 15:50:30|64.34|63.54|64.34|63.54|64.34|63.54|64.32|63.52|12
1654185050000|2022-06-02 15:50:50|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|4
1654185060000|2022-06-02 15:51:00|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|4
1654185070000|2022-06-02 15:51:10|64.35|63.55|64.35|63.55|64.35|63.55|64.33|63.53|7
1654185080000|2022-06-02 15:51:20|64.34|63.54|64.34|63.54|64.34|63.54|64.34|63.54|1
1654185090000|2022-06-02 15:51:30|64.35|63.55|64.35|63.55|64.36|63.56|64.33|63.53|12
1654185100000|2022-06-02 15:51:40|64.34|63.54|64.33|63.53|64.35|63.55|64.33|63.53|4
1654185110000|2022-06-02 15:51:50|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|11
1654185130000|2022-06-02 15:52:10|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1654185140000|2022-06-02 15:52:20|64.34|63.54|64.36|63.56|64.37|63.57|64.33|63.53|10
1654185150000|2022-06-02 15:52:30|64.38|63.58|64.37|63.57|64.39|63.59|64.36|63.56|12
1654185160000|2022-06-02 15:52:40|64.36|63.56|64.34|63.54|64.38|63.58|64.34|63.54|9
1654185170000|2022-06-02 15:52:50|64.33|63.53|64.35|63.55|64.38|63.58|64.33|63.53|10
1654185180000|2022-06-02 15:53:00|64.36|63.56|64.35|63.55|64.37|63.57|64.34|63.54|16
1654185190000|2022-06-02 15:53:10|64.36|63.56|64.41|63.61|64.41|63.61|64.34|63.54|18
1654185200000|2022-06-02 15:53:20|64.4|63.6|64.39|63.59|64.41|63.61|64.39|63.59|10
1654185220000|2022-06-02 15:53:40|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|6
1654185230000|2022-06-02 15:53:50|64.38|63.58|64.36|63.56|64.38|63.58|64.34|63.54|15
1654185240000|2022-06-02 15:54:00|64.35|63.55|64.34|63.54|64.36|63.56|64.33|63.53|12
1654185250000|2022-06-02 15:54:10|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1654185260000|2022-06-02 15:54:20|64.32|63.52|64.24|63.44|64.32|63.52|64.24|63.44|10
1654185270000|2022-06-02 15:54:30|64.23|63.43|64.23|63.43|64.25|63.45|64.23|63.43|9
1654185280000|2022-06-02 15:54:40|64.22|63.42|64.19|63.39|64.22|63.42|64.19|63.39|13
1654185290000|2022-06-02 15:54:50|64.18|63.38|64.15|63.35|64.21|63.41|64.13|63.33|14
1654185300000|2022-06-02 15:55:00|64.16|63.36|64.16|63.36|64.16|63.36|64.13|63.33|9
1654185310000|2022-06-02 15:55:10|64.17|63.37|64.23|63.43|64.23|63.43|64.17|63.37|18
1654185320000|2022-06-02 15:55:20|64.22|63.42|64.17|63.37|64.22|63.42|64.17|63.37|14
1654185330000|2022-06-02 15:55:30|64.18|63.38|64.19|63.39|64.2|63.4|64.17|63.37|12
1654185340000|2022-06-02 15:55:40|64.18|63.38|64.18|63.38|64.19|63.39|64.18|63.38|5
1654185350000|2022-06-02 15:55:50|64.19|63.39|64.2|63.4|64.2|63.4|64.18|63.38|14
1654185360000|2022-06-02 15:56:00|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|6
1654185370000|2022-06-02 15:56:10|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|14
1654185380000|2022-06-02 15:56:20|64.2|63.4|64.19|63.39|64.21|63.41|64.18|63.38|12
1654185390000|2022-06-02 15:56:30|64.18|63.38|64.18|63.38|64.19|63.39|64.18|63.38|7
1654185400000|2022-06-02 15:56:40|64.17|63.37|64.15|63.35|64.18|63.38|64.15|63.35|8
1654185410000|2022-06-02 15:56:50|64.14|63.34|64.11|63.31|64.16|63.36|64.11|63.31|13
1654185420000|2022-06-02 15:57:00|64.1|63.3|64.06|63.26|64.11|63.31|64.05|63.25|13
1654185430000|2022-06-02 15:57:10|64.05|63.25|64.06|63.26|64.06|63.26|64.03|63.23|15
1654185440000|2022-06-02 15:57:20|64.05|63.25|64.05|63.25|64.06|63.26|64.02|63.22|16
1654185450000|2022-06-02 15:57:30|64.04|63.24|64.01|63.21|64.05|63.25|64.01|63.21|20
1654185460000|2022-06-02 15:57:40|64.02|63.22|64|63.2|64.02|63.22|63.99|63.19|13
1654185470000|2022-06-02 15:57:50|63.99|63.19|63.98|63.18|64|63.2|63.97|63.17|21
1654185480000|2022-06-02 15:58:00|63.97|63.17|64.01|63.21|64.02|63.22|63.95|63.15|13
1654185490000|2022-06-02 15:58:10|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|11
1654185500000|2022-06-02 15:58:20|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|15
1654185510000|2022-06-02 15:58:30|64.01|63.21|63.99|63.19|64.01|63.21|63.99|63.19|15
1654185520000|2022-06-02 15:58:40|64|63.2|64|63.2|64.01|63.21|64|63.2|3
1654185530000|2022-06-02 15:58:50|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|10
1654185540000|2022-06-02 15:59:00|64.01|63.21|63.99|63.19|64.02|63.22|63.99|63.19|11
1654185550000|2022-06-02 15:59:10|64|63.2|64|63.2|64.01|63.21|63.99|63.19|11
1654185560000|2022-06-02 15:59:20|64.01|63.21|64.05|63.25|64.05|63.25|64|63.2|10
1654185570000|2022-06-02 15:59:30|64.04|63.24|64.04|63.24|64.05|63.25|64.03|63.23|17
1654185580000|2022-06-02 15:59:40|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|4
1654185590000|2022-06-02 15:59:50|64.03|63.23|64.03|63.23|64.03|63.23|64.01|63.21|15
1654185600000|2022-06-02 16:00:00|64.04|63.24|64.05|63.25|64.05|63.25|64.03|63.23|14
1654185610000|2022-06-02 16:00:10|64.04|63.24|64.03|63.23|64.05|63.25|64.02|63.22|10
1654185620000|2022-06-02 16:00:20|64.02|63.22|64.04|63.24|64.04|63.24|64.02|63.22|13
1654185630000|2022-06-02 16:00:30|64.05|63.25|64.04|63.24|64.05|63.25|64.03|63.23|6
1654185640000|2022-06-02 16:00:40|64.05|63.25|64.01|63.21|64.05|63.25|64.01|63.21|9
1654185650000|2022-06-02 16:00:50|64.02|63.22|64.03|63.23|64.04|63.24|64.02|63.22|12
1654185660000|2022-06-02 16:01:00|64.02|63.22|64.01|63.21|64.02|63.22|64|63.2|12
1654185670000|2022-06-02 16:01:10|64|63.2|63.97|63.17|64.01|63.21|63.97|63.17|15
1654185680000|2022-06-02 16:01:20|64|63.2|63.96|63.16|64|63.2|63.93|63.13|12
1654185690000|2022-06-02 16:01:30|63.95|63.15|64|63.2|64.01|63.21|63.95|63.15|18
1654185700000|2022-06-02 16:01:40|63.99|63.19|63.95|63.15|64.01|63.21|63.95|63.15|9
1654185710000|2022-06-02 16:01:50|63.94|63.14|63.92|63.12|63.94|63.14|63.92|63.12|9
1654185720000|2022-06-02 16:02:00|63.93|63.13|63.98|63.18|63.98|63.18|63.92|63.12|8
1654185730000|2022-06-02 16:02:10|63.97|63.17|64.01|63.21|64.03|63.23|63.97|63.17|13
1654185740000|2022-06-02 16:02:20|64.02|63.22|63.99|63.19|64.03|63.23|63.99|63.19|14
1654185750000|2022-06-02 16:02:30|64|63.2|64.02|63.22|64.03|63.23|63.99|63.19|9
1654185760000|2022-06-02 16:02:40|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|4
1654185770000|2022-06-02 16:02:50|64.03|63.23|64.04|63.24|64.05|63.25|64.02|63.22|9
1654185780000|2022-06-02 16:03:00|64.03|63.23|64.02|63.22|64.05|63.25|64.02|63.22|12
1654185790000|2022-06-02 16:03:10|64.03|63.23|64.1|63.3|64.1|63.3|64.03|63.23|16
1654185800000|2022-06-02 16:03:20|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|11
1654185810000|2022-06-02 16:03:30|64.1|63.3|64.12|63.32|64.12|63.32|64.07|63.27|16
1654185820000|2022-06-02 16:03:40|64.13|63.33|64.14|63.34|64.14|63.34|64.12|63.32|6
1654185830000|2022-06-02 16:03:50|64.15|63.35|64.17|63.37|64.19|63.39|64.15|63.35|11
1654185840000|2022-06-02 16:04:00|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|5
1654185850000|2022-06-02 16:04:10|64.17|63.37|64.18|63.38|64.19|63.39|64.17|63.37|4
1654185860000|2022-06-02 16:04:20|64.19|63.39|64.2|63.4|64.21|63.41|64.18|63.38|9
1654185870000|2022-06-02 16:04:30|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|8
1654185880000|2022-06-02 16:04:40|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|13
1654185890000|2022-06-02 16:04:50|64.2|63.4|64.22|63.42|64.23|63.43|64.2|63.4|11
1654185900000|2022-06-02 16:05:00|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|10
1654185910000|2022-06-02 16:05:10|64.23|63.43|64.18|63.38|64.23|63.43|64.17|63.37|16
1654185920000|2022-06-02 16:05:20|64.21|63.41|64.14|63.34|64.21|63.41|64.12|63.32|9
1654185930000|2022-06-02 16:05:30|64.13|63.33|64.13|63.33|64.14|63.34|64.12|63.32|9
1654185940000|2022-06-02 16:05:40|64.14|63.34|64.13|63.33|64.15|63.35|64.12|63.32|12
1654185950000|2022-06-02 16:05:50|64.14|63.34|64.14|63.34|64.15|63.35|64.12|63.32|9
1654185960000|2022-06-02 16:06:00|64.15|63.35|64.15|63.35|64.16|63.36|64.14|63.34|15
1654185970000|2022-06-02 16:06:10|64.14|63.34|64.14|63.34|64.15|63.35|64.12|63.32|15
1654185980000|2022-06-02 16:06:20|64.13|63.33|64.14|63.34|64.15|63.35|64.12|63.32|8
1654185990000|2022-06-02 16:06:30|64.13|63.33|64.13|63.33|64.14|63.34|64.12|63.32|10
1654186000000|2022-06-02 16:06:40|64.14|63.34|64.11|63.31|64.14|63.34|64.09|63.29|16
1654186010000|2022-06-02 16:06:50|64.09|63.29|64.11|63.31|64.11|63.31|64.09|63.29|14
1654186020000|2022-06-02 16:07:00|64.1|63.3|64.1|63.3|64.11|63.31|64.09|63.29|11
1654186030000|2022-06-02 16:07:10|64.09|63.29|64.08|63.28|64.1|63.3|64.08|63.28|16
1654186040000|2022-06-02 16:07:20|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|14
1654186050000|2022-06-02 16:07:30|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|13
1654186060000|2022-06-02 16:07:40|64.13|63.33|64.17|63.37|64.17|63.37|64.12|63.32|7
1654186070000|2022-06-02 16:07:50|64.16|63.36|64.16|63.36|64.17|63.37|64.16|63.36|9
1654186080000|2022-06-02 16:08:00|64.17|63.37|64.12|63.32|64.17|63.37|64.12|63.32|14
1654186090000|2022-06-02 16:08:10|64.13|63.33|64.1|63.3|64.13|63.33|64.09|63.29|21
1654186100000|2022-06-02 16:08:20|64.11|63.31|64.11|63.31|64.11|63.31|64.09|63.29|16
1654186110000|2022-06-02 16:08:30|64.1|63.3|64.11|63.31|64.11|63.31|64.09|63.29|9
1654186120000|2022-06-02 16:08:40|64.1|63.3|64.12|63.32|64.12|63.32|64.1|63.3|13
1654186130000|2022-06-02 16:08:50|64.11|63.31|64.13|63.33|64.13|63.33|64.11|63.31|8
1654186140000|2022-06-02 16:09:00|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|16
1654186150000|2022-06-02 16:09:10|64.11|63.31|64.12|63.32|64.12|63.32|64.09|63.29|22
1654186160000|2022-06-02 16:09:20|64.11|63.31|64.11|63.31|64.14|63.34|64.1|63.3|12
1654186170000|2022-06-02 16:09:30|64.1|63.3|64.1|63.3|64.12|63.32|64.08|63.28|20
1654186180000|2022-06-02 16:09:40|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|5
1654186190000|2022-06-02 16:09:50|64.1|63.3|64.11|63.31|64.12|63.32|64.09|63.29|14
1654186200000|2022-06-02 16:10:00|64.1|63.3|64.1|63.3|64.12|63.32|64.1|63.3|6
1654186210000|2022-06-02 16:10:10|64.11|63.31|64.12|63.32|64.13|63.33|64.1|63.3|16
1654186220000|2022-06-02 16:10:20|64.13|63.33|64.13|63.33|64.14|63.34|64.12|63.32|12
1654186230000|2022-06-02 16:10:30|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|7
1654186240000|2022-06-02 16:10:40|64.13|63.33|64.14|63.34|64.15|63.35|64.12|63.32|9
1654186250000|2022-06-02 16:10:50|64.15|63.35|64.17|63.37|64.17|63.37|64.14|63.34|11
1654186260000|2022-06-02 16:11:00|64.18|63.38|64.2|63.4|64.22|63.42|64.17|63.37|12
1654186270000|2022-06-02 16:11:10|64.21|63.41|64.15|63.35|64.21|63.41|64.14|63.34|16
1654186280000|2022-06-02 16:11:20|64.14|63.34|64.13|63.33|64.15|63.35|64.12|63.32|10
1654186290000|2022-06-02 16:11:30|64.14|63.34|64.1|63.3|64.14|63.34|64.1|63.3|13
1654186300000|2022-06-02 16:11:40|64.09|63.29|64.06|63.26|64.11|63.31|64.06|63.26|11
1654186310000|2022-06-02 16:11:50|64.05|63.25|64.05|63.25|64.06|63.26|64.02|63.22|13
1654186320000|2022-06-02 16:12:00|64.06|63.26|64.1|63.3|64.12|63.32|64.05|63.25|15
1654186330000|2022-06-02 16:12:10|64.09|63.29|64.13|63.33|64.13|63.33|64.09|63.29|13
1654186340000|2022-06-02 16:12:20|64.14|63.34|64.16|63.36|64.16|63.36|64.13|63.33|9
1654186350000|2022-06-02 16:12:30|64.17|63.37|64.16|63.36|64.18|63.38|64.14|63.34|11
1654186360000|2022-06-02 16:12:40|64.15|63.35|64.16|63.36|64.16|63.36|64.15|63.35|8
1654186370000|2022-06-02 16:12:50|64.15|63.35|64.14|63.34|64.17|63.37|64.13|63.33|15
1654186380000|2022-06-02 16:13:00|64.13|63.33|64.15|63.35|64.16|63.36|64.13|63.33|15
1654186390000|2022-06-02 16:13:10|64.16|63.36|64.19|63.39|64.19|63.39|64.15|63.35|12
1654186400000|2022-06-02 16:13:20|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|4
1654186410000|2022-06-02 16:13:30|64.18|63.38|64.23|63.43|64.23|63.43|64.18|63.38|10
1654186420000|2022-06-02 16:13:40|64.22|63.42|64.24|63.44|64.25|63.45|64.22|63.42|11
1654186430000|2022-06-02 16:13:50|64.25|63.45|64.3|63.5|64.3|63.5|64.25|63.45|14
1654186440000|2022-06-02 16:14:00|64.29|63.49|64.3|63.5|64.3|63.5|64.25|63.45|17
1654186450000|2022-06-02 16:14:10|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|10
1654186460000|2022-06-02 16:14:20|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|12
1654186470000|2022-06-02 16:14:30|64.31|63.51|64.35|63.55|64.35|63.55|64.3|63.5|6
1654186480000|2022-06-02 16:14:40|64.34|63.54|64.35|63.55|64.37|63.57|64.34|63.54|19
1654186490000|2022-06-02 16:14:50|64.34|63.54|64.33|63.53|64.35|63.55|64.33|63.53|16
1654186500000|2022-06-02 16:15:00|64.32|63.52|64.33|63.53|64.35|63.55|64.31|63.51|13
1654186510000|2022-06-02 16:15:10|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|6
1654186520000|2022-06-02 16:15:20|64.33|63.53|64.34|63.54|64.35|63.55|64.32|63.52|14
1654186530000|2022-06-02 16:15:30|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|20
1654186540000|2022-06-02 16:15:40|64.33|63.53|64.33|63.53|64.34|63.54|64.31|63.51|14
1654186550000|2022-06-02 16:15:50|64.32|63.52|64.31|63.51|64.32|63.52|64.29|63.49|11
1654186560000|2022-06-02 16:16:00|64.3|63.5|64.35|63.55|64.35|63.55|64.29|63.49|13
1654186570000|2022-06-02 16:16:10|64.34|63.54|64.32|63.52|64.35|63.55|64.32|63.52|17
1654186580000|2022-06-02 16:16:20|64.31|63.51|64.35|63.55|64.35|63.55|64.29|63.49|16
1654186590000|2022-06-02 16:16:30|64.34|63.54|64.36|63.56|64.36|63.56|64.32|63.52|10
1654186600000|2022-06-02 16:16:40|64.37|63.57|64.36|63.56|64.4|63.6|64.35|63.55|22
1654186610000|2022-06-02 16:16:50|64.38|63.58|64.37|63.57|64.38|63.58|64.35|63.55|15
1654186620000|2022-06-02 16:17:00|64.36|63.56|64.35|63.55|64.38|63.58|64.34|63.54|10
1654186630000|2022-06-02 16:17:10|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|7
1654186640000|2022-06-02 16:17:20|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|7
1654186650000|2022-06-02 16:17:30|64.35|63.55|64.36|63.56|64.37|63.57|64.32|63.52|17
1654186660000|2022-06-02 16:17:40|64.35|63.55|64.37|63.57|64.38|63.58|64.34|63.54|14
1654186670000|2022-06-02 16:17:50|64.39|63.59|64.39|63.59|64.41|63.61|64.37|63.57|19
1654186680000|2022-06-02 16:18:00|64.38|63.58|64.36|63.56|64.39|63.59|64.36|63.56|13
1654186690000|2022-06-02 16:18:10|64.37|63.57|64.36|63.56|64.38|63.58|64.36|63.56|10
1654186700000|2022-06-02 16:18:20|64.37|63.57|64.38|63.58|64.38|63.58|64.36|63.56|10
1654186710000|2022-06-02 16:18:30|64.37|63.57|64.33|63.53|64.37|63.57|64.33|63.53|11
1654186720000|2022-06-02 16:18:40|64.32|63.52|64.34|63.54|64.34|63.54|64.32|63.52|7
1654186730000|2022-06-02 16:18:50|64.35|63.55|64.34|63.54|64.35|63.55|64.32|63.52|15
1654186740000|2022-06-02 16:19:00|64.35|63.55|64.36|63.56|64.37|63.57|64.34|63.54|12
1654186750000|2022-06-02 16:19:10|64.37|63.57|64.33|63.53|64.37|63.57|64.33|63.53|10
1654186760000|2022-06-02 16:19:20|64.34|63.54|64.32|63.52|64.34|63.54|64.29|63.49|10
1654186770000|2022-06-02 16:19:30|64.31|63.51|64.25|63.45|64.31|63.51|64.24|63.44|13
1654186780000|2022-06-02 16:19:40|64.26|63.46|64.24|63.44|64.28|63.48|64.24|63.44|18
1654186790000|2022-06-02 16:19:50|64.25|63.45|64.19|63.39|64.26|63.46|64.18|63.38|17
1654186800000|2022-06-02 16:20:00|64.18|63.38|64.14|63.34|64.19|63.39|64.14|63.34|18
1654186810000|2022-06-02 16:20:10|64.13|63.33|64.23|63.43|64.23|63.43|64.13|63.33|20
1654186820000|2022-06-02 16:20:20|64.22|63.42|64.25|63.45|64.26|63.46|64.21|63.41|17
1654186830000|2022-06-02 16:20:30|64.24|63.44|64.3|63.5|64.31|63.51|64.23|63.43|16
1654186840000|2022-06-02 16:20:40|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|17
1654186850000|2022-06-02 16:20:50|64.31|63.51|64.29|63.49|64.32|63.52|64.29|63.49|19
1654186860000|2022-06-02 16:21:00|64.3|63.5|64.31|63.51|64.32|63.52|64.28|63.48|22
1654186870000|2022-06-02 16:21:10|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|7
1654186880000|2022-06-02 16:21:20|64.31|63.51|64.31|63.51|64.32|63.52|64.28|63.48|17
1654186890000|2022-06-02 16:21:30|64.3|63.5|64.3|63.5|64.32|63.52|64.29|63.49|19
1654186900000|2022-06-02 16:21:40|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|14
1654186910000|2022-06-02 16:21:50|64.31|63.51|64.27|63.47|64.32|63.52|64.27|63.47|12
1654186920000|2022-06-02 16:22:00|64.31|63.51|64.26|63.46|64.31|63.51|64.23|63.43|15
1654186930000|2022-06-02 16:22:10|64.25|63.45|64.23|63.43|64.26|63.46|64.23|63.43|19
1654186940000|2022-06-02 16:22:20|64.24|63.44|64.22|63.42|64.24|63.44|64.21|63.41|15
1654186950000|2022-06-02 16:22:30|64.24|63.44|64.24|63.44|64.26|63.46|64.23|63.43|14
1654186960000|2022-06-02 16:22:40|64.23|63.43|64.24|63.44|64.25|63.45|64.22|63.42|18
1654186970000|2022-06-02 16:22:50|64.23|63.43|64.22|63.42|64.25|63.45|64.22|63.42|15
1654186980000|2022-06-02 16:23:00|64.23|63.43|64.21|63.41|64.24|63.44|64.2|63.4|19
1654186990000|2022-06-02 16:23:10|64.2|63.4|64.21|63.41|64.22|63.42|64.19|63.39|16
1654187000000|2022-06-02 16:23:20|64.2|63.4|64.2|63.4|64.22|63.42|64.2|63.4|15
1654187010000|2022-06-02 16:23:30|64.21|63.41|64.19|63.39|64.21|63.41|64.17|63.37|11
1654187020000|2022-06-02 16:23:40|64.2|63.4|64.2|63.4|64.2|63.4|64.18|63.38|17
1654187030000|2022-06-02 16:23:50|64.21|63.41|64.19|63.39|64.21|63.41|64.19|63.39|16
1654187040000|2022-06-02 16:24:00|64.2|63.4|64.21|63.41|64.23|63.43|64.19|63.39|14
1654187050000|2022-06-02 16:24:10|64.22|63.42|64.21|63.41|64.22|63.42|64.19|63.39|12
1654187060000|2022-06-02 16:24:20|64.2|63.4|64.2|63.4|64.21|63.41|64.18|63.38|18
1654187070000|2022-06-02 16:24:30|64.21|63.41|64.21|63.41|64.24|63.44|64.2|63.4|19
1654187080000|2022-06-02 16:24:40|64.22|63.42|64.21|63.41|64.22|63.42|64.18|63.38|15
1654187090000|2022-06-02 16:24:50|64.19|63.39|64.21|63.41|64.21|63.41|64.19|63.39|7
1654187100000|2022-06-02 16:25:00|64.2|63.4|64.15|63.35|64.21|63.41|64.15|63.35|16
1654187110000|2022-06-02 16:25:10|64.13|63.33|64.14|63.34|64.16|63.36|64.11|63.31|9
1654187120000|2022-06-02 16:25:20|64.13|63.33|64.14|63.34|64.15|63.35|64.12|63.32|8
1654187130000|2022-06-02 16:25:30|64.13|63.33|64.17|63.37|64.17|63.37|64.13|63.33|10
1654187140000|2022-06-02 16:25:40|64.18|63.38|64.15|63.35|64.18|63.38|64.15|63.35|19
1654187150000|2022-06-02 16:25:50|64.17|63.37|64.13|63.33|64.17|63.37|64.13|63.33|16
1654187160000|2022-06-02 16:26:00|64.12|63.32|64.07|63.27|64.14|63.34|64.05|63.25|19
1654187170000|2022-06-02 16:26:10|64.09|63.29|64.06|63.26|64.11|63.31|64.04|63.24|15
1654187180000|2022-06-02 16:26:20|64.07|63.27|64.04|63.24|64.07|63.27|64.04|63.24|17
1654187190000|2022-06-02 16:26:30|64.05|63.25|64.04|63.24|64.06|63.26|64.03|63.23|13
1654187200000|2022-06-02 16:26:40|64.05|63.25|64.05|63.25|64.07|63.27|64.03|63.23|16
1654187210000|2022-06-02 16:26:50|64.06|63.26|64.06|63.26|64.07|63.27|64.05|63.25|16
1654187220000|2022-06-02 16:27:00|64.05|63.25|64.06|63.26|64.08|63.28|64.05|63.25|18
1654187230000|2022-06-02 16:27:10|64.05|63.25|64.06|63.26|64.06|63.26|64.05|63.25|10
1654187240000|2022-06-02 16:27:20|64.05|63.25|64.06|63.26|64.08|63.28|64.04|63.24|14
1654187250000|2022-06-02 16:27:30|64.05|63.25|64.1|63.3|64.11|63.31|64.04|63.24|19
1654187260000|2022-06-02 16:27:40|64.11|63.31|64.12|63.32|64.12|63.32|64.07|63.27|12
1654187270000|2022-06-02 16:27:50|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|12
1654187280000|2022-06-02 16:28:00|64.11|63.31|64.15|63.35|64.16|63.36|64.11|63.31|12
1654187290000|2022-06-02 16:28:10|64.14|63.34|64.16|63.36|64.16|63.36|64.14|63.34|11
1654187300000|2022-06-02 16:28:20|64.17|63.37|64.18|63.38|64.2|63.4|64.17|63.37|17
1654187310000|2022-06-02 16:28:30|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|21
1654187320000|2022-06-02 16:28:40|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|13
1654187330000|2022-06-02 16:28:50|64.19|63.39|64.19|63.39|64.2|63.4|64.17|63.37|12
1654187340000|2022-06-02 16:29:00|64.18|63.38|64.18|63.38|64.18|63.38|64.18|63.38|1
1654187350000|2022-06-02 16:29:10|64.19|63.39|64.19|63.39|64.19|63.39|64.17|63.37|7
1654187360000|2022-06-02 16:29:20|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|8
1654187370000|2022-06-02 16:29:30|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|16
1654187380000|2022-06-02 16:29:40|64.2|63.4|64.2|63.4|64.22|63.42|64.19|63.39|21
1654187390000|2022-06-02 16:29:50|64.19|63.39|64.19|63.39|64.2|63.4|64.17|63.37|11
1654187400000|2022-06-02 16:30:00|64.2|63.4|64.18|63.38|64.23|63.43|64.16|63.36|18
1654187410000|2022-06-02 16:30:10|64.17|63.37|64.15|63.35|64.17|63.37|64.13|63.33|16
1654187420000|2022-06-02 16:30:20|64.16|63.36|64.19|63.39|64.21|63.41|64.16|63.36|12
1654187430000|2022-06-02 16:30:30|64.18|63.38|64.19|63.39|64.22|63.42|64.18|63.38|17
1654187440000|2022-06-02 16:30:40|64.17|63.37|64.19|63.39|64.22|63.42|64.17|63.37|13
1654187450000|2022-06-02 16:30:50|64.2|63.4|64.19|63.39|64.22|63.42|64.19|63.39|11
1654187460000|2022-06-02 16:31:00|64.2|63.4|64.15|63.35|64.22|63.42|64.15|63.35|17
1654187470000|2022-06-02 16:31:10|64.14|63.34|64.14|63.34|64.15|63.35|64.12|63.32|9
1654187480000|2022-06-02 16:31:20|64.15|63.35|64.16|63.36|64.16|63.36|64.15|63.35|6
1654187490000|2022-06-02 16:31:30|64.17|63.37|64.16|63.36|64.17|63.37|64.15|63.35|6
1654187500000|2022-06-02 16:31:40|64.15|63.35|64.15|63.35|64.15|63.35|64.14|63.34|11
1654187510000|2022-06-02 16:31:50|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|4
1654187520000|2022-06-02 16:32:00|64.14|63.34|64.19|63.39|64.19|63.39|64.14|63.34|15
1654187530000|2022-06-02 16:32:10|64.2|63.4|64.18|63.38|64.2|63.4|64.18|63.38|11
1654187540000|2022-06-02 16:32:20|64.17|63.37|64.18|63.38|64.19|63.39|64.17|63.37|4
1654187550000|2022-06-02 16:32:30|64.19|63.39|64.18|63.38|64.19|63.39|64.18|63.38|8
1654187560000|2022-06-02 16:32:40|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|9
1654187570000|2022-06-02 16:32:50|64.18|63.38|64.18|63.38|64.18|63.38|64.17|63.37|9
1654187580000|2022-06-02 16:33:00|64.17|63.37|64.19|63.39|64.2|63.4|64.17|63.37|11
1654187590000|2022-06-02 16:33:10|64.2|63.4|64.2|63.4|64.2|63.4|64.18|63.38|7
1654187600000|2022-06-02 16:33:20|64.19|63.39|64.28|63.48|64.3|63.5|64.19|63.39|20
1654187610000|2022-06-02 16:33:30|64.29|63.49|64.29|63.49|64.29|63.49|64.24|63.44|16
1654187620000|2022-06-02 16:33:40|64.28|63.48|64.29|63.49|64.31|63.51|64.27|63.47|12
1654187630000|2022-06-02 16:33:50|64.28|63.48|64.27|63.47|64.28|63.48|64.26|63.46|12
1654187640000|2022-06-02 16:34:00|64.28|63.48|64.24|63.44|64.28|63.48|64.24|63.44|11
1654187650000|2022-06-02 16:34:10|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|14
1654187660000|2022-06-02 16:34:20|64.24|63.44|64.21|63.41|64.24|63.44|64.2|63.4|15
1654187670000|2022-06-02 16:34:30|64.22|63.42|64.24|63.44|64.25|63.45|64.21|63.41|7
1654187680000|2022-06-02 16:34:40|64.23|63.43|64.21|63.41|64.24|63.44|64.21|63.41|15
1654187690000|2022-06-02 16:34:50|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|11
1654187700000|2022-06-02 16:35:00|64.21|63.41|64.18|63.38|64.22|63.42|64.17|63.37|13
1654187710000|2022-06-02 16:35:10|64.17|63.37|64.17|63.37|64.18|63.38|64.16|63.36|9
1654187720000|2022-06-02 16:35:20|64.18|63.38|64.13|63.33|64.18|63.38|64.13|63.33|14
1654187730000|2022-06-02 16:35:30|64.14|63.34|64.13|63.33|64.14|63.34|64.11|63.31|10
1654187740000|2022-06-02 16:35:40|64.14|63.34|64.18|63.38|64.2|63.4|64.14|63.34|16
1654187750000|2022-06-02 16:35:50|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|13
1654187760000|2022-06-02 16:36:00|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|4
1654187770000|2022-06-02 16:36:10|64.18|63.38|64.2|63.4|64.21|63.41|64.18|63.38|10
1654187780000|2022-06-02 16:36:20|64.19|63.39|64.17|63.37|64.19|63.39|64.15|63.35|10
1654187790000|2022-06-02 16:36:30|64.16|63.36|64.13|63.33|64.16|63.36|64.13|63.33|18
1654187800000|2022-06-02 16:36:40|64.14|63.34|64.17|63.37|64.17|63.37|64.14|63.34|12
1654187810000|2022-06-02 16:36:50|64.16|63.36|64.17|63.37|64.18|63.38|64.16|63.36|8
1654187820000|2022-06-02 16:37:00|64.16|63.36|64.13|63.33|64.16|63.36|64.13|63.33|17
1654187830000|2022-06-02 16:37:10|64.16|63.36|64.12|63.32|64.16|63.36|64.1|63.3|19
1654187840000|2022-06-02 16:37:20|64.13|63.33|64.12|63.32|64.13|63.33|64.1|63.3|10
1654187850000|2022-06-02 16:37:30|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|9
1654187860000|2022-06-02 16:37:40|64.12|63.32|64.13|63.33|64.14|63.34|64.1|63.3|14
1654187870000|2022-06-02 16:37:50|64.14|63.34|64.13|63.33|64.19|63.39|64.12|63.32|16
1654187880000|2022-06-02 16:38:00|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|11
1654187890000|2022-06-02 16:38:10|64.13|63.33|64.13|63.33|64.15|63.35|64.12|63.32|15
1654187900000|2022-06-02 16:38:20|64.14|63.34|64.15|63.35|64.16|63.36|64.13|63.33|12
1654187910000|2022-06-02 16:38:30|64.16|63.36|64.14|63.34|64.16|63.36|64.13|63.33|17
1654187920000|2022-06-02 16:38:40|64.15|63.35|64.11|63.31|64.15|63.35|64.11|63.31|11
1654187930000|2022-06-02 16:38:50|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|4
1654187940000|2022-06-02 16:39:00|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|12
1654187950000|2022-06-02 16:39:10|64.13|63.33|64.13|63.33|64.14|63.34|64.12|63.32|9
1654187960000|2022-06-02 16:39:20|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|13
1654187970000|2022-06-02 16:39:30|64.15|63.35|64.14|63.34|64.15|63.35|64.13|63.33|12
1654187980000|2022-06-02 16:39:40|64.15|63.35|64.15|63.35|64.15|63.35|64.13|63.33|9
1654187990000|2022-06-02 16:39:50|64.14|63.34|64.15|63.35|64.16|63.36|64.14|63.34|11
1654188000000|2022-06-02 16:40:00|64.14|63.34|64.15|63.35|64.16|63.36|64.13|63.33|16
1654188010000|2022-06-02 16:40:10|64.14|63.34|64.11|63.31|64.15|63.35|64.1|63.3|9
1654188020000|2022-06-02 16:40:20|64.1|63.3|64.1|63.3|64.11|63.31|64.09|63.29|13
1654188030000|2022-06-02 16:40:30|64.11|63.31|64.12|63.32|64.12|63.32|64.1|63.3|12
1654188040000|2022-06-02 16:40:40|64.11|63.31|64.13|63.33|64.14|63.34|64.11|63.31|13
1654188050000|2022-06-02 16:40:50|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|5
1654188060000|2022-06-02 16:41:00|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|7
1654188070000|2022-06-02 16:41:10|64.13|63.33|64.17|63.37|64.19|63.39|64.12|63.32|18
1654188080000|2022-06-02 16:41:20|64.16|63.36|64.2|63.4|64.2|63.4|64.16|63.36|10
1654188090000|2022-06-02 16:41:30|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|11
1654188100000|2022-06-02 16:41:40|64.2|63.4|64.24|63.44|64.24|63.44|64.2|63.4|7
1654188110000|2022-06-02 16:41:50|64.25|63.45|64.3|63.5|64.32|63.52|64.25|63.45|10
1654188120000|2022-06-02 16:42:00|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|17
1654188130000|2022-06-02 16:42:10|64.3|63.5|64.3|63.5|64.31|63.51|64.28|63.48|11
1654188140000|2022-06-02 16:42:20|64.32|63.52|64.37|63.57|64.37|63.57|64.3|63.5|19
1654188150000|2022-06-02 16:42:30|64.38|63.58|64.3|63.5|64.38|63.58|64.29|63.49|15
1654188160000|2022-06-02 16:42:40|64.29|63.49|64.3|63.5|64.32|63.52|64.29|63.49|6
1654188170000|2022-06-02 16:42:50|64.31|63.51|64.3|63.5|64.32|63.52|64.29|63.49|13
1654188180000|2022-06-02 16:43:00|64.29|63.49|64.2|63.4|64.3|63.5|64.2|63.4|16
1654188190000|2022-06-02 16:43:10|64.23|63.43|64.22|63.42|64.23|63.43|64.2|63.4|16
1654188200000|2022-06-02 16:43:20|64.21|63.41|64.16|63.36|64.22|63.42|64.16|63.36|19
1654188210000|2022-06-02 16:43:30|64.15|63.35|64.11|63.31|64.16|63.36|64.11|63.31|14
1654188220000|2022-06-02 16:43:40|64.1|63.3|64.1|63.3|64.13|63.33|64.09|63.29|21
1654188230000|2022-06-02 16:43:50|64.09|63.29|64.1|63.3|64.11|63.31|64.09|63.29|19
1654188240000|2022-06-02 16:44:00|64.11|63.31|64.14|63.34|64.15|63.35|64.09|63.29|16
1654188250000|2022-06-02 16:44:10|64.13|63.33|64.14|63.34|64.16|63.36|64.13|63.33|15
1654188260000|2022-06-02 16:44:20|64.15|63.35|64.14|63.34|64.16|63.36|64.14|63.34|7
1654188270000|2022-06-02 16:44:30|64.15|63.35|64.11|63.31|64.15|63.35|64.1|63.3|11
1654188280000|2022-06-02 16:44:40|64.09|63.29|64.12|63.32|64.13|63.33|64.09|63.29|24
1654188290000|2022-06-02 16:44:50|64.1|63.3|64.09|63.29|64.12|63.32|64.09|63.29|10
1654188300000|2022-06-02 16:45:00|64.11|63.31|64.13|63.33|64.13|63.33|64.09|63.29|13
1654188310000|2022-06-02 16:45:10|64.12|63.32|64.13|63.33|64.15|63.35|64.12|63.32|14
1654188320000|2022-06-02 16:45:20|64.12|63.32|64.1|63.3|64.14|63.34|64.1|63.3|20
1654188330000|2022-06-02 16:45:30|64.09|63.29|64.09|63.29|64.11|63.31|64.06|63.26|13
1654188340000|2022-06-02 16:45:40|64.08|63.28|64.15|63.35|64.15|63.35|64.08|63.28|14
1654188350000|2022-06-02 16:45:50|64.16|63.36|64.13|63.33|64.16|63.36|64.13|63.33|8
1654188360000|2022-06-02 16:46:00|64.14|63.34|64.1|63.3|64.14|63.34|64.1|63.3|11
1654188370000|2022-06-02 16:46:10|64.11|63.31|64.11|63.31|64.12|63.32|64.09|63.29|9
1654188380000|2022-06-02 16:46:20|64.12|63.32|64.12|63.32|64.12|63.32|64.1|63.3|11
1654188390000|2022-06-02 16:46:30|64.11|63.31|64.07|63.27|64.12|63.32|64.07|63.27|8
1654188400000|2022-06-02 16:46:40|64.06|63.26|64.05|63.25|64.06|63.26|64.04|63.24|11
1654188410000|2022-06-02 16:46:50|64.04|63.24|64.04|63.24|64.05|63.25|64.03|63.23|5
1654188420000|2022-06-02 16:47:00|64.06|63.26|64.03|63.23|64.06|63.26|64.01|63.21|11
1654188430000|2022-06-02 16:47:10|64.02|63.22|64.03|63.23|64.04|63.24|64.02|63.22|6
1654188440000|2022-06-02 16:47:20|64.04|63.24|64.04|63.24|64.07|63.27|64.04|63.24|12
1654188450000|2022-06-02 16:47:30|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|6
1654188460000|2022-06-02 16:47:40|64.05|63.25|64.04|63.24|64.05|63.25|64.02|63.22|8
1654188470000|2022-06-02 16:47:50|64.05|63.25|64.03|63.23|64.05|63.25|64.01|63.21|13
1654188480000|2022-06-02 16:48:00|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|12
1654188490000|2022-06-02 16:48:10|64.02|63.22|64.04|63.24|64.04|63.24|64.02|63.22|12
1654188500000|2022-06-02 16:48:20|64.03|63.23|64.03|63.23|64.04|63.24|63.99|63.19|25
1654188510000|2022-06-02 16:48:30|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|14
1654188520000|2022-06-02 16:48:40|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|10
1654188530000|2022-06-02 16:48:50|64.02|63.22|64.02|63.22|64.04|63.24|64.02|63.22|13
1654188540000|2022-06-02 16:49:00|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|14
1654188550000|2022-06-02 16:49:10|64.01|63.21|64.05|63.25|64.05|63.25|64|63.2|8
1654188560000|2022-06-02 16:49:20|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|8
1654188570000|2022-06-02 16:49:30|64.02|63.22|64.04|63.24|64.05|63.25|64.02|63.22|16
1654188580000|2022-06-02 16:49:40|64.03|63.23|64.03|63.23|64.05|63.25|64|63.2|14
1654188590000|2022-06-02 16:49:50|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|17
1654188600000|2022-06-02 16:50:00|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|22
1654188610000|2022-06-02 16:50:10|64.01|63.21|64.02|63.22|64.05|63.25|64.01|63.21|11
1654188620000|2022-06-02 16:50:20|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|8
1654188630000|2022-06-02 16:50:30|64.03|63.23|64.02|63.22|64.06|63.26|64.02|63.22|16
1654188640000|2022-06-02 16:50:40|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|3
1654188650000|2022-06-02 16:50:50|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|7
1654188660000|2022-06-02 16:51:00|64.03|63.23|64.03|63.23|64.04|63.24|64.02|63.22|15
1654188670000|2022-06-02 16:51:10|64.04|63.24|64.06|63.26|64.06|63.26|64.03|63.23|5
1654188680000|2022-06-02 16:51:20|64.05|63.25|64.06|63.26|64.07|63.27|64.05|63.25|4
1654188690000|2022-06-02 16:51:30|64.07|63.27|64.1|63.3|64.12|63.32|64.06|63.26|13
1654188700000|2022-06-02 16:51:40|64.11|63.31|64.09|63.29|64.11|63.31|64.08|63.28|10
1654188710000|2022-06-02 16:51:50|64.07|63.27|64.1|63.3|64.12|63.32|64.07|63.27|21
1654188720000|2022-06-02 16:52:00|64.11|63.31|64.1|63.3|64.12|63.32|64.09|63.29|14
1654188730000|2022-06-02 16:52:10|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|5
1654188740000|2022-06-02 16:52:20|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|13
1654188750000|2022-06-02 16:52:30|64.13|63.33|64.18|63.38|64.18|63.38|64.13|63.33|18
1654188760000|2022-06-02 16:52:40|64.17|63.37|64.18|63.38|64.19|63.39|64.17|63.37|9
1654188770000|2022-06-02 16:52:50|64.17|63.37|64.19|63.39|64.19|63.39|64.17|63.37|13
1654188780000|2022-06-02 16:53:00|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|9
1654188790000|2022-06-02 16:53:10|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|14
1654188800000|2022-06-02 16:53:20|64.23|63.43|64.23|63.43|64.24|63.44|64.22|63.42|13
1654188810000|2022-06-02 16:53:30|64.24|63.44|64.23|63.43|64.25|63.45|64.21|63.41|19
1654188820000|2022-06-02 16:53:40|64.21|63.41|64.24|63.44|64.24|63.44|64.21|63.41|11
1654188830000|2022-06-02 16:53:50|64.23|63.43|64.26|63.46|64.26|63.46|64.23|63.43|12
1654188840000|2022-06-02 16:54:00|64.25|63.45|64.32|63.52|64.32|63.52|64.24|63.44|16
1654188850000|2022-06-02 16:54:10|64.31|63.51|64.32|63.52|64.34|63.54|64.31|63.51|10
1654188860000|2022-06-02 16:54:20|64.33|63.53|64.31|63.51|64.33|63.53|64.29|63.49|16
1654188870000|2022-06-02 16:54:30|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|10
1654188880000|2022-06-02 16:54:40|64.32|63.52|64.3|63.5|64.32|63.52|64.3|63.5|12
1654188890000|2022-06-02 16:54:50|64.29|63.49|64.31|63.51|64.31|63.51|64.29|63.49|18
1654188900000|2022-06-02 16:55:00|64.3|63.5|64.24|63.44|64.32|63.52|64.24|63.44|23
1654188910000|2022-06-02 16:55:10|64.26|63.46|64.24|63.44|64.27|63.47|64.24|63.44|22
1654188920000|2022-06-02 16:55:20|64.25|63.45|64.2|63.4|64.25|63.45|64.19|63.39|21
1654188930000|2022-06-02 16:55:30|64.21|63.41|64.21|63.41|64.23|63.43|64.2|63.4|17
1654188940000|2022-06-02 16:55:40|64.22|63.42|64.22|63.42|64.23|63.43|64.2|63.4|7
1654188950000|2022-06-02 16:55:50|64.21|63.41|64.22|63.42|64.23|63.43|64.21|63.41|10
1654188960000|2022-06-02 16:56:00|64.23|63.43|64.18|63.38|64.23|63.43|64.17|63.37|18
1654188970000|2022-06-02 16:56:10|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|5
1654188980000|2022-06-02 16:56:20|64.18|63.38|64.11|63.31|64.2|63.4|64.11|63.31|20
1654188990000|2022-06-02 16:56:30|64.12|63.32|64.14|63.34|64.14|63.34|64.11|63.31|17
1654189000000|2022-06-02 16:56:40|64.13|63.33|64.11|63.31|64.14|63.34|64.11|63.31|14
1654189010000|2022-06-02 16:56:50|64.12|63.32|64.13|63.33|64.13|63.33|64.11|63.31|12
1654189020000|2022-06-02 16:57:00|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|5
1654189030000|2022-06-02 16:57:10|64.13|63.33|64.16|63.36|64.16|63.36|64.13|63.33|16
1654189040000|2022-06-02 16:57:20|64.15|63.35|64.16|63.36|64.17|63.37|64.15|63.35|11
1654189050000|2022-06-02 16:57:30|64.17|63.37|64.14|63.34|64.17|63.37|64.13|63.33|13
1654189060000|2022-06-02 16:57:40|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|7
1654189070000|2022-06-02 16:57:50|64.14|63.34|64.15|63.35|64.15|63.35|64.13|63.33|7
1654189080000|2022-06-02 16:58:00|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|9
1654189090000|2022-06-02 16:58:10|64.15|63.35|64.15|63.35|64.16|63.36|64.14|63.34|12
1654189100000|2022-06-02 16:58:20|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|14
1654189110000|2022-06-02 16:58:30|64.13|63.33|64.09|63.29|64.15|63.35|64.08|63.28|9
1654189120000|2022-06-02 16:58:40|64.11|63.31|64.1|63.3|64.12|63.32|64.09|63.29|13
1654189130000|2022-06-02 16:58:50|64.09|63.29|64.1|63.3|64.11|63.31|64.09|63.29|7
1654189140000|2022-06-02 16:59:00|64.12|63.32|64.05|63.25|64.13|63.33|64.05|63.25|15
1654189150000|2022-06-02 16:59:10|64.06|63.26|64.13|63.33|64.14|63.34|64.05|63.25|14
1654189160000|2022-06-02 16:59:20|64.14|63.34|64.13|63.33|64.14|63.34|64.11|63.31|10
1654189170000|2022-06-02 16:59:30|64.14|63.34|64.15|63.35|64.17|63.37|64.14|63.34|16
1654189180000|2022-06-02 16:59:40|64.16|63.36|64.16|63.36|64.17|63.37|64.15|63.35|14
1654189190000|2022-06-02 16:59:50|64.15|63.35|64.16|63.36|64.17|63.37|64.15|63.35|4
1654189200000|2022-06-02 17:00:00|64.15|63.35|64.13|63.33|64.16|63.36|64.13|63.33|10
1654189210000|2022-06-02 17:00:10|64.12|63.32|64.14|63.34|64.14|63.34|64.12|63.32|4
1654189220000|2022-06-02 17:00:20|64.15|63.35|64.21|63.41|64.22|63.42|64.15|63.35|10
1654189230000|2022-06-02 17:00:30|64.22|63.42|64.22|63.42|64.23|63.43|64.2|63.4|11
1654189240000|2022-06-02 17:00:40|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|4
1654189250000|2022-06-02 17:00:50|64.21|63.41|64.21|63.41|64.24|63.44|64.21|63.41|7
1654189260000|2022-06-02 17:01:00|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|4
1654189270000|2022-06-02 17:01:10|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|10
1654189280000|2022-06-02 17:01:20|64.22|63.42|64.21|63.41|64.22|63.42|64.2|63.4|4
1654189290000|2022-06-02 17:01:30|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|8
1654189300000|2022-06-02 17:01:40|64.22|63.42|64.22|63.42|64.22|63.42|64.2|63.4|5
1654189310000|2022-06-02 17:01:50|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|3
1654189320000|2022-06-02 17:02:00|64.22|63.42|64.24|63.44|64.24|63.44|64.21|63.41|7
1654189330000|2022-06-02 17:02:10|64.25|63.45|64.29|63.49|64.3|63.5|64.24|63.44|21
1654189340000|2022-06-02 17:02:20|64.3|63.5|64.31|63.51|64.32|63.52|64.29|63.49|11
1654189350000|2022-06-02 17:02:30|64.29|63.49|64.31|63.51|64.33|63.53|64.29|63.49|10
1654189360000|2022-06-02 17:02:40|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|11
1654189370000|2022-06-02 17:02:50|64.31|63.51|64.35|63.55|64.35|63.55|64.31|63.51|16
1654189380000|2022-06-02 17:03:00|64.33|63.53|64.36|63.56|64.37|63.57|64.33|63.53|15
1654189390000|2022-06-02 17:03:10|64.37|63.57|64.34|63.54|64.37|63.57|64.33|63.53|13
1654189400000|2022-06-02 17:03:20|64.33|63.53|64.35|63.55|64.36|63.56|64.33|63.53|13
1654189410000|2022-06-02 17:03:30|64.36|63.56|64.32|63.52|64.36|63.56|64.31|63.51|15
1654189420000|2022-06-02 17:03:40|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|11
1654189430000|2022-06-02 17:03:50|64.34|63.54|64.33|63.53|64.34|63.54|64.32|63.52|12
1654189440000|2022-06-02 17:04:00|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|14
1654189450000|2022-06-02 17:04:10|64.3|63.5|64.31|63.51|64.33|63.53|64.3|63.5|12
1654189460000|2022-06-02 17:04:20|64.32|63.52|64.35|63.55|64.35|63.55|64.3|63.5|15
1654189470000|2022-06-02 17:04:30|64.34|63.54|64.33|63.53|64.35|63.55|64.32|63.52|17
1654189480000|2022-06-02 17:04:40|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|18
1654189490000|2022-06-02 17:04:50|64.33|63.53|64.34|63.54|64.35|63.55|64.32|63.52|14
1654189500000|2022-06-02 17:05:00|64.33|63.53|64.3|63.5|64.34|63.54|64.3|63.5|13
1654189510000|2022-06-02 17:05:10|64.29|63.49|64.32|63.52|64.33|63.53|64.29|63.49|16
1654189520000|2022-06-02 17:05:20|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|10
1654189530000|2022-06-02 17:05:30|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|16
1654189540000|2022-06-02 17:05:40|64.33|63.53|64.32|63.52|64.33|63.53|64.3|63.5|9
1654189550000|2022-06-02 17:05:50|64.31|63.51|64.3|63.5|64.32|63.52|64.29|63.49|12
1654189560000|2022-06-02 17:06:00|64.28|63.48|64.27|63.47|64.28|63.48|64.25|63.45|15
1654189570000|2022-06-02 17:06:10|64.26|63.46|64.26|63.46|64.28|63.48|64.24|63.44|13
1654189580000|2022-06-02 17:06:20|64.25|63.45|64.25|63.45|64.26|63.46|64.24|63.44|12
1654189590000|2022-06-02 17:06:30|64.24|63.44|64.23|63.43|64.24|63.44|64.21|63.41|13
1654189600000|2022-06-02 17:06:40|64.24|63.44|64.26|63.46|64.26|63.46|64.23|63.43|13
1654189610000|2022-06-02 17:06:50|64.25|63.45|64.28|63.48|64.28|63.48|64.24|63.44|11
1654189620000|2022-06-02 17:07:00|64.27|63.47|64.26|63.46|64.28|63.48|64.26|63.46|8
1654189630000|2022-06-02 17:07:10|64.27|63.47|64.27|63.47|64.27|63.47|64.25|63.45|9
1654189640000|2022-06-02 17:07:20|64.28|63.48|64.27|63.47|64.28|63.48|64.27|63.47|12
1654189650000|2022-06-02 17:07:30|64.26|63.46|64.25|63.45|64.27|63.47|64.25|63.45|11
1654189660000|2022-06-02 17:07:40|64.24|63.44|64.24|63.44|64.25|63.45|64.22|63.42|9
1654189670000|2022-06-02 17:07:50|64.25|63.45|64.25|63.45|64.25|63.45|64.24|63.44|5
1654189680000|2022-06-02 17:08:00|64.24|63.44|64.24|63.44|64.25|63.45|64.22|63.42|9
1654189690000|2022-06-02 17:08:10|64.23|63.43|64.23|63.43|64.23|63.43|64.23|63.43|1
1654189700000|2022-06-02 17:08:20|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1654189710000|2022-06-02 17:08:30|64.24|63.44|64.21|63.41|64.24|63.44|64.21|63.41|6
1654189720000|2022-06-02 17:08:40|64.22|63.42|64.21|63.41|64.22|63.42|64.2|63.4|8
1654189730000|2022-06-02 17:08:50|64.2|63.4|64.21|63.41|64.21|63.41|64.19|63.39|4
1654189740000|2022-06-02 17:09:00|64.22|63.42|64.22|63.42|64.23|63.43|64.21|63.41|7
1654189750000|2022-06-02 17:09:10|64.21|63.41|64.22|63.42|64.24|63.44|64.21|63.41|12
1654189770000|2022-06-02 17:09:30|64.23|63.43|64.21|63.41|64.24|63.44|64.2|63.4|13
1654189780000|2022-06-02 17:09:40|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|8
1654189790000|2022-06-02 17:09:50|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|6
1654189800000|2022-06-02 17:10:00|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|4
1654189810000|2022-06-02 17:10:10|64.22|63.42|64.22|63.42|64.23|63.43|64.21|63.41|11
1654189820000|2022-06-02 17:10:20|64.21|63.41|64.23|63.43|64.23|63.43|64.21|63.41|9
1654189830000|2022-06-02 17:10:30|64.24|63.44|64.26|63.46|64.27|63.47|64.24|63.44|4
1654189840000|2022-06-02 17:10:40|64.27|63.47|64.27|63.47|64.27|63.47|64.26|63.46|7
1654189850000|2022-06-02 17:10:50|64.26|63.46|64.27|63.47|64.27|63.47|64.26|63.46|4
1654189860000|2022-06-02 17:11:00|64.26|63.46|64.27|63.47|64.27|63.47|64.26|63.46|2
1654189870000|2022-06-02 17:11:10|64.26|63.46|64.23|63.43|64.26|63.46|64.22|63.42|10
1654189880000|2022-06-02 17:11:20|64.22|63.42|64.21|63.41|64.23|63.43|64.21|63.41|6
1654189890000|2022-06-02 17:11:30|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|11
1654189900000|2022-06-02 17:11:40|64.21|63.41|64.16|63.36|64.22|63.42|64.15|63.35|13
1654189910000|2022-06-02 17:11:50|64.15|63.35|64.17|63.37|64.17|63.37|64.14|63.34|16
1654189920000|2022-06-02 17:12:00|64.16|63.36|64.14|63.34|64.17|63.37|64.14|63.34|9
1654189930000|2022-06-02 17:12:10|64.15|63.35|64.11|63.31|64.16|63.36|64.11|63.31|11
1654189940000|2022-06-02 17:12:20|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|10
1654189950000|2022-06-02 17:12:30|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|5
1654189960000|2022-06-02 17:12:40|64.11|63.31|64.04|63.24|64.11|63.31|64.04|63.24|13
1654189970000|2022-06-02 17:12:50|64.06|63.26|64.05|63.25|64.06|63.26|64.04|63.24|7
1654189980000|2022-06-02 17:13:00|64.06|63.26|64.04|63.24|64.06|63.26|64.04|63.24|13
1654189990000|2022-06-02 17:13:10|64.06|63.26|64.04|63.24|64.06|63.26|64.03|63.23|15
1654190000000|2022-06-02 17:13:20|64.05|63.25|64.02|63.22|64.05|63.25|64|63.2|18
1654190010000|2022-06-02 17:13:30|64.01|63.21|64.05|63.25|64.05|63.25|64.01|63.21|18
1654190020000|2022-06-02 17:13:40|64.04|63.24|64.03|63.23|64.05|63.25|64.03|63.23|10
1654190030000|2022-06-02 17:13:50|64.04|63.24|64.01|63.21|64.04|63.24|64.01|63.21|14
1654190040000|2022-06-02 17:14:00|64|63.2|64.01|63.21|64.03|63.23|64|63.2|18
1654190050000|2022-06-02 17:14:10|64|63.2|63.99|63.19|64.01|63.21|63.96|63.16|10
1654190060000|2022-06-02 17:14:20|63.96|63.16|64.04|63.24|64.04|63.24|63.96|63.16|8
1654190070000|2022-06-02 17:14:30|64.05|63.25|64.08|63.28|64.09|63.29|64.03|63.23|17
1654190080000|2022-06-02 17:14:40|64.09|63.29|64.08|63.28|64.13|63.33|64.08|63.28|20
1654190090000|2022-06-02 17:14:50|64.11|63.31|64.1|63.3|64.11|63.31|64.08|63.28|15
1654190100000|2022-06-02 17:15:00|64.11|63.31|64.12|63.32|64.14|63.34|64.1|63.3|24
1654190110000|2022-06-02 17:15:10|64.13|63.33|64.02|63.22|64.13|63.33|64.02|63.22|17
1654190120000|2022-06-02 17:15:20|64.04|63.24|64.05|63.25|64.07|63.27|64.02|63.22|15
1654190130000|2022-06-02 17:15:30|64.04|63.24|64.04|63.24|64.06|63.26|64.02|63.22|15
1654190140000|2022-06-02 17:15:40|64.02|63.22|64.03|63.23|64.05|63.25|64.02|63.22|14
1654190150000|2022-06-02 17:15:50|64.02|63.22|64.02|63.22|64.04|63.24|63.99|63.19|15
1654190160000|2022-06-02 17:16:00|64|63.2|64.03|63.23|64.04|63.24|64|63.2|15
1654190170000|2022-06-02 17:16:10|64.02|63.22|64.03|63.23|64.05|63.25|64.02|63.22|6
1654190180000|2022-06-02 17:16:20|64.04|63.24|64.02|63.22|64.04|63.24|63.99|63.19|14
1654190190000|2022-06-02 17:16:30|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|5
1654190200000|2022-06-02 17:16:40|64.02|63.22|64.03|63.23|64.04|63.24|64.01|63.21|14
1654190210000|2022-06-02 17:16:50|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|6
1654190220000|2022-06-02 17:17:00|64.04|63.24|64.06|63.26|64.07|63.27|64.01|63.21|15
1654190230000|2022-06-02 17:17:10|64.05|63.25|64.05|63.25|64.06|63.26|64.03|63.23|9
1654190240000|2022-06-02 17:17:20|64.04|63.24|64.04|63.24|64.06|63.26|64.04|63.24|7
1654190250000|2022-06-02 17:17:30|64.05|63.25|64.05|63.25|64.05|63.25|64.02|63.22|8
1654190260000|2022-06-02 17:17:40|64.04|63.24|64.1|63.3|64.12|63.32|64.04|63.24|19
1654190270000|2022-06-02 17:17:50|64.09|63.29|64.06|63.26|64.1|63.3|64.06|63.26|12
1654190280000|2022-06-02 17:18:00|64.05|63.25|64.03|63.23|64.07|63.27|64.03|63.23|14
1654190290000|2022-06-02 17:18:10|64.06|63.26|64.05|63.25|64.07|63.27|64.04|63.24|15
1654190300000|2022-06-02 17:18:20|64.07|63.27|64.04|63.24|64.07|63.27|64.03|63.23|8
1654190310000|2022-06-02 17:18:30|64.03|63.23|64.02|63.22|64.05|63.25|64.02|63.22|12
1654190320000|2022-06-02 17:18:40|64.01|63.21|64.03|63.23|64.04|63.24|64.01|63.21|9
1654190330000|2022-06-02 17:18:50|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|9
1654190340000|2022-06-02 17:19:00|64.02|63.22|64.01|63.21|64.04|63.24|64|63.2|10
1654190350000|2022-06-02 17:19:10|64|63.2|64.03|63.23|64.03|63.23|64|63.2|12
1654190360000|2022-06-02 17:19:20|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|8
1654190370000|2022-06-02 17:19:30|64.02|63.22|64.02|63.22|64.03|63.23|64|63.2|8
1654190380000|2022-06-02 17:19:40|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|5
1654190390000|2022-06-02 17:19:50|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|8
1654190400000|2022-06-02 17:20:00|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|5
1654190410000|2022-06-02 17:20:10|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|14
1654190420000|2022-06-02 17:20:20|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|6
1654190430000|2022-06-02 17:20:30|64.04|63.24|64.04|63.24|64.05|63.25|64.03|63.23|15
1654190440000|2022-06-02 17:20:40|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|7
1654190450000|2022-06-02 17:20:50|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|4
1654190460000|2022-06-02 17:21:00|64.03|63.23|64.02|63.22|64.04|63.24|64.02|63.22|7
1654190470000|2022-06-02 17:21:10|64.03|63.23|64.03|63.23|64.04|63.24|64.02|63.22|15
1654190480000|2022-06-02 17:21:20|64.02|63.22|64.04|63.24|64.04|63.24|64.02|63.22|10
1654190490000|2022-06-02 17:21:30|64.05|63.25|64.05|63.25|64.05|63.25|64.04|63.24|5
1654190500000|2022-06-02 17:21:40|64.04|63.24|64.05|63.25|64.05|63.25|64.03|63.23|17
1654190510000|2022-06-02 17:21:50|64.06|63.26|64.05|63.25|64.06|63.26|64.04|63.24|12
1654190520000|2022-06-02 17:22:00|64.06|63.26|64.05|63.25|64.06|63.26|64.04|63.24|8
1654190530000|2022-06-02 17:22:10|64.06|63.26|64.06|63.26|64.06|63.26|64.05|63.25|5
1654190550000|2022-06-02 17:22:30|64.07|63.27|64.1|63.3|64.11|63.31|64.06|63.26|9
1654190560000|2022-06-02 17:22:40|64.11|63.31|64.1|63.3|64.12|63.32|64.09|63.29|14
1654190570000|2022-06-02 17:22:50|64.12|63.32|64.08|63.28|64.12|63.32|64.08|63.28|10
1654190580000|2022-06-02 17:23:00|64.1|63.3|64.1|63.3|64.11|63.31|64.08|63.28|9
1654190590000|2022-06-02 17:23:10|64.08|63.28|64.12|63.32|64.12|63.32|64.08|63.28|13
1654190600000|2022-06-02 17:23:20|64.11|63.31|64.12|63.32|64.13|63.33|64.09|63.29|8
1654190610000|2022-06-02 17:23:30|64.13|63.33|64.13|63.33|64.15|63.35|64.12|63.32|10
1654190620000|2022-06-02 17:23:40|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|15
1654190630000|2022-06-02 17:23:50|64.11|63.31|64.14|63.34|64.14|63.34|64.11|63.31|8
1654190640000|2022-06-02 17:24:00|64.13|63.33|64.16|63.36|64.17|63.37|64.13|63.33|8
1654190650000|2022-06-02 17:24:10|64.17|63.37|64.19|63.39|64.2|63.4|64.16|63.36|15
1654190660000|2022-06-02 17:24:20|64.18|63.38|64.19|63.39|64.2|63.4|64.18|63.38|5
1654190670000|2022-06-02 17:24:30|64.2|63.4|64.19|63.39|64.2|63.4|64.18|63.38|12
1654190680000|2022-06-02 17:24:40|64.18|63.38|64.17|63.37|64.19|63.39|64.17|63.37|12
1654190690000|2022-06-02 17:24:50|64.16|63.36|64.13|63.33|64.19|63.39|64.12|63.32|19
1654190700000|2022-06-02 17:25:00|64.14|63.34|64.16|63.36|64.16|63.36|64.1|63.3|12
1654190710000|2022-06-02 17:25:10|64.15|63.35|64.16|63.36|64.17|63.37|64.14|63.34|12
1654190720000|2022-06-02 17:25:20|64.17|63.37|64.15|63.35|64.17|63.37|64.14|63.34|8
1654190730000|2022-06-02 17:25:30|64.16|63.36|64.16|63.36|64.17|63.37|64.14|63.34|6
1654190740000|2022-06-02 17:25:40|64.18|63.38|64.22|63.42|64.22|63.42|64.18|63.38|18
1654190750000|2022-06-02 17:25:50|64.21|63.41|64.22|63.42|64.23|63.43|64.21|63.41|10
1654190760000|2022-06-02 17:26:00|64.21|63.41|64.23|63.43|64.23|63.43|64.2|63.4|9
1654190770000|2022-06-02 17:26:10|64.22|63.42|64.17|63.37|64.22|63.42|64.17|63.37|8
1654190780000|2022-06-02 17:26:20|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|7
1654190790000|2022-06-02 17:26:30|64.17|63.37|64.18|63.38|64.19|63.39|64.17|63.37|4
1654190800000|2022-06-02 17:26:40|64.19|63.39|64.18|63.38|64.21|63.41|64.18|63.38|3
1654190810000|2022-06-02 17:26:50|64.17|63.37|64.19|63.39|64.21|63.41|64.17|63.37|8
1654190820000|2022-06-02 17:27:00|64.2|63.4|64.19|63.39|64.2|63.4|64.18|63.38|11
1654190830000|2022-06-02 17:27:10|64.18|63.38|64.18|63.38|64.19|63.39|64.18|63.38|5
1654190840000|2022-06-02 17:27:20|64.15|63.35|64.13|63.33|64.15|63.35|64.11|63.31|15
1654190850000|2022-06-02 17:27:30|64.12|63.32|64.08|63.28|64.13|63.33|64.08|63.28|11
1654190860000|2022-06-02 17:27:40|64.06|63.26|64.08|63.28|64.1|63.3|64.06|63.26|7
1654190870000|2022-06-02 17:27:50|64.09|63.29|64.04|63.24|64.1|63.3|64.03|63.23|12
1654190880000|2022-06-02 17:28:00|64.05|63.25|64.05|63.25|64.06|63.26|64.04|63.24|9
1654190890000|2022-06-02 17:28:10|64.04|63.24|64.06|63.26|64.06|63.26|64.04|63.24|13
1654190900000|2022-06-02 17:28:20|64.05|63.25|64.04|63.24|64.06|63.26|64.04|63.24|6
1654190910000|2022-06-02 17:28:30|64.06|63.26|64.07|63.27|64.07|63.27|64.04|63.24|7
1654190920000|2022-06-02 17:28:40|64.08|63.28|64.13|63.33|64.13|63.33|64.08|63.28|12
1654190930000|2022-06-02 17:28:50|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|10
1654190940000|2022-06-02 17:29:00|64.14|63.34|64.17|63.37|64.18|63.38|64.14|63.34|16
1654190950000|2022-06-02 17:29:10|64.18|63.38|64.2|63.4|64.21|63.41|64.18|63.38|15
1654190960000|2022-06-02 17:29:20|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|21
1654190970000|2022-06-02 17:29:30|64.23|63.43|64.21|63.41|64.23|63.43|64.18|63.38|20
1654190980000|2022-06-02 17:29:40|64.23|63.43|64.18|63.38|64.24|63.44|64.17|63.37|17
1654190990000|2022-06-02 17:29:50|64.19|63.39|64.17|63.37|64.19|63.39|64.17|63.37|18
1654191000000|2022-06-02 17:30:00|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|19
1654191010000|2022-06-02 17:30:10|64.19|63.39|64.16|63.36|64.19|63.39|64.13|63.33|18
1654191020000|2022-06-02 17:30:20|64.15|63.35|64.13|63.33|64.16|63.36|64.11|63.31|18
1654191030000|2022-06-02 17:30:30|64.14|63.34|64.12|63.32|64.14|63.34|64.1|63.3|20
1654191040000|2022-06-02 17:30:40|64.1|63.3|64.11|63.31|64.14|63.34|64.08|63.28|9
1654191050000|2022-06-02 17:30:50|64.09|63.29|64.16|63.36|64.16|63.36|64.09|63.29|13
1654191060000|2022-06-02 17:31:00|64.15|63.35|64.15|63.35|64.15|63.35|64.11|63.31|15
1654191070000|2022-06-02 17:31:10|64.16|63.36|64.16|63.36|64.17|63.37|64.14|63.34|13
1654191080000|2022-06-02 17:31:20|64.17|63.37|64.11|63.31|64.17|63.37|64.09|63.29|18
1654191090000|2022-06-02 17:31:30|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|8
1654191100000|2022-06-02 17:31:40|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|11
1654191110000|2022-06-02 17:31:50|64.14|63.34|64.16|63.36|64.17|63.37|64.14|63.34|13
1654191120000|2022-06-02 17:32:00|64.15|63.35|64.14|63.34|64.15|63.35|64.13|63.33|5
1654191130000|2022-06-02 17:32:10|64.13|63.33|64.18|63.38|64.2|63.4|64.13|63.33|14
1654191140000|2022-06-02 17:32:20|64.19|63.39|64.2|63.4|64.23|63.43|64.19|63.39|10
1654191150000|2022-06-02 17:32:30|64.19|63.39|64.2|63.4|64.21|63.41|64.19|63.39|6
1654191160000|2022-06-02 17:32:40|64.21|63.41|64.19|63.39|64.22|63.42|64.19|63.39|11
1654191170000|2022-06-02 17:32:50|64.21|63.41|64.19|63.39|64.21|63.41|64.18|63.38|10
1654191180000|2022-06-02 17:33:00|64.2|63.4|64.21|63.41|64.21|63.41|64.19|63.39|8
1654191190000|2022-06-02 17:33:10|64.19|63.39|64.19|63.39|64.19|63.39|64.17|63.37|22
1654191200000|2022-06-02 17:33:20|64.18|63.38|64.19|63.39|64.2|63.4|64.17|63.37|17
1654191210000|2022-06-02 17:33:30|64.2|63.4|64.2|63.4|64.2|63.4|64.18|63.38|11
1654191220000|2022-06-02 17:33:40|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|8
1654191230000|2022-06-02 17:33:50|64.19|63.39|64.17|63.37|64.2|63.4|64.16|63.36|13
1654191240000|2022-06-02 17:34:00|64.18|63.38|64.24|63.44|64.24|63.44|64.16|63.36|21
1654191250000|2022-06-02 17:34:10|64.23|63.43|64.25|63.45|64.25|63.45|64.23|63.43|17
1654191260000|2022-06-02 17:34:20|64.26|63.46|64.26|63.46|64.29|63.49|64.26|63.46|7
1654191270000|2022-06-02 17:34:30|64.27|63.47|64.27|63.47|64.27|63.47|64.24|63.44|15
1654191280000|2022-06-02 17:34:40|64.26|63.46|64.29|63.49|64.3|63.5|64.24|63.44|7
1654191290000|2022-06-02 17:34:50|64.3|63.5|64.32|63.52|64.33|63.53|64.29|63.49|7
1654191300000|2022-06-02 17:35:00|64.33|63.53|64.33|63.53|64.35|63.55|64.32|63.52|7
1654191310000|2022-06-02 17:35:10|64.34|63.54|64.31|63.51|64.34|63.54|64.29|63.49|15
1654191320000|2022-06-02 17:35:20|64.3|63.5|64.31|63.51|64.31|63.51|64.25|63.45|20
1654191330000|2022-06-02 17:35:30|64.3|63.5|64.3|63.5|64.31|63.51|64.28|63.48|9
1654191340000|2022-06-02 17:35:40|64.31|63.51|64.31|63.51|64.32|63.52|64.28|63.48|16
1654191350000|2022-06-02 17:35:50|64.32|63.52|64.34|63.54|64.35|63.55|64.3|63.5|14
1654191360000|2022-06-02 17:36:00|64.33|63.53|64.29|63.49|64.34|63.54|64.29|63.49|9
1654191370000|2022-06-02 17:36:10|64.28|63.48|64.27|63.47|64.3|63.5|64.23|63.43|19
1654191380000|2022-06-02 17:36:20|64.28|63.48|64.26|63.46|64.28|63.48|64.25|63.45|8
1654191390000|2022-06-02 17:36:30|64.27|63.47|64.25|63.45|64.27|63.47|64.23|63.43|15
1654191400000|2022-06-02 17:36:40|64.24|63.44|64.25|63.45|64.26|63.46|64.23|63.43|13
1654191410000|2022-06-02 17:36:50|64.24|63.44|64.26|63.46|64.27|63.47|64.24|63.44|17
1654191420000|2022-06-02 17:37:00|64.25|63.45|64.23|63.43|64.27|63.47|64.23|63.43|14
1654191430000|2022-06-02 17:37:10|64.24|63.44|64.26|63.46|64.27|63.47|64.23|63.43|20
1654191440000|2022-06-02 17:37:20|64.25|63.45|64.23|63.43|64.27|63.47|64.23|63.43|8
1654191450000|2022-06-02 17:37:30|64.24|63.44|64.24|63.44|64.26|63.46|64.22|63.42|19
1654191460000|2022-06-02 17:37:40|64.26|63.46|64.23|63.43|64.26|63.46|64.22|63.42|13
1654191470000|2022-06-02 17:37:50|64.24|63.44|64.24|63.44|64.27|63.47|64.2|63.4|13
1654191480000|2022-06-02 17:38:00|64.25|63.45|64.21|63.41|64.25|63.45|64.21|63.41|11
1654191490000|2022-06-02 17:38:10|64.22|63.42|64.24|63.44|64.25|63.45|64.21|63.41|7
1654191500000|2022-06-02 17:38:20|64.25|63.45|64.2|63.4|64.25|63.45|64.2|63.4|12
1654191510000|2022-06-02 17:38:30|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|3
1654191520000|2022-06-02 17:38:40|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|3
1654191530000|2022-06-02 17:38:50|64.21|63.41|64.22|63.42|64.24|63.44|64.17|63.37|13
1654191540000|2022-06-02 17:39:00|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|12
1654191550000|2022-06-02 17:39:10|64.25|63.45|64.27|63.47|64.27|63.47|64.23|63.43|18
1654191560000|2022-06-02 17:39:20|64.26|63.46|64.27|63.47|64.27|63.47|64.24|63.44|16
1654191570000|2022-06-02 17:39:30|64.26|63.46|64.25|63.45|64.27|63.47|64.24|63.44|14
1654191580000|2022-06-02 17:39:40|64.24|63.44|64.25|63.45|64.26|63.46|64.24|63.44|5
1654191590000|2022-06-02 17:39:50|64.26|63.46|64.29|63.49|64.29|63.49|64.24|63.44|17
1654191600000|2022-06-02 17:40:00|64.28|63.48|64.27|63.47|64.29|63.49|64.25|63.45|12
1654191610000|2022-06-02 17:40:10|64.28|63.48|64.28|63.48|64.31|63.51|64.27|63.47|11
1654191620000|2022-06-02 17:40:20|64.29|63.49|64.29|63.49|64.29|63.49|64.29|63.49|1
1654191630000|2022-06-02 17:40:30|64.28|63.48|64.28|63.48|64.29|63.49|64.23|63.43|19
1654191640000|2022-06-02 17:40:40|64.26|63.46|64.21|63.41|64.28|63.48|64.21|63.41|17
1654191650000|2022-06-02 17:40:50|64.22|63.42|64.18|63.38|64.25|63.45|64.16|63.36|15
1654191660000|2022-06-02 17:41:00|64.15|63.35|64.12|63.32|64.17|63.37|64.09|63.29|23
1654191670000|2022-06-02 17:41:10|64.09|63.29|64.12|63.32|64.15|63.35|64.09|63.29|11
1654191680000|2022-06-02 17:41:20|64.11|63.31|64.11|63.31|64.13|63.33|64.08|63.28|13
1654191690000|2022-06-02 17:41:30|64.1|63.3|64.12|63.32|64.13|63.33|64.1|63.3|12
1654191700000|2022-06-02 17:41:40|64.11|63.31|64.07|63.27|64.13|63.33|64.07|63.27|12
1654191710000|2022-06-02 17:41:50|64.08|63.28|64.11|63.31|64.11|63.31|64.07|63.27|5
1654191720000|2022-06-02 17:42:00|64.1|63.3|64.08|63.28|64.1|63.3|64.06|63.26|17
1654191730000|2022-06-02 17:42:10|64.06|63.26|64.08|63.28|64.11|63.31|64.06|63.26|12
1654191740000|2022-06-02 17:42:20|64.06|63.26|64.09|63.29|64.09|63.29|64.04|63.24|16
1654191750000|2022-06-02 17:42:30|64.11|63.31|64.11|63.31|64.11|63.31|64.06|63.26|12
1654191760000|2022-06-02 17:42:40|64.1|63.3|64.09|63.29|64.12|63.32|64.06|63.26|14
1654191770000|2022-06-02 17:42:50|64.08|63.28|64.08|63.28|64.11|63.31|64.07|63.27|16
1654191780000|2022-06-02 17:43:00|64.09|63.29|64.09|63.29|64.13|63.33|64.07|63.27|18
1654191790000|2022-06-02 17:43:10|64.08|63.28|64.1|63.3|64.1|63.3|64.06|63.26|14
1654191800000|2022-06-02 17:43:20|64.11|63.31|64.08|63.28|64.11|63.31|64.07|63.27|15
1654191810000|2022-06-02 17:43:30|64.09|63.29|64.15|63.35|64.16|63.36|64.08|63.28|16
1654191820000|2022-06-02 17:43:40|64.16|63.36|64.19|63.39|64.19|63.39|64.15|63.35|17
1654191830000|2022-06-02 17:43:50|64.18|63.38|64.18|63.38|64.19|63.39|64.16|63.36|11
1654191840000|2022-06-02 17:44:00|64.16|63.36|64.16|63.36|64.19|63.39|64.16|63.36|15
1654191850000|2022-06-02 17:44:10|64.18|63.38|64.22|63.42|64.22|63.42|64.17|63.37|17
1654191860000|2022-06-02 17:44:20|64.21|63.41|64.29|63.49|64.29|63.49|64.21|63.41|13
1654191870000|2022-06-02 17:44:30|64.28|63.48|64.28|63.48|64.3|63.5|64.27|63.47|18
1654191880000|2022-06-02 17:44:40|64.29|63.49|64.23|63.43|64.3|63.5|64.23|63.43|20
1654191890000|2022-06-02 17:44:50|64.24|63.44|64.25|63.45|64.26|63.46|64.22|63.42|17
1654191900000|2022-06-02 17:45:00|64.23|63.43|64.3|63.5|64.32|63.52|64.23|63.43|17
1654191910000|2022-06-02 17:45:10|64.31|63.51|64.3|63.5|64.32|63.52|64.28|63.48|14
1654191920000|2022-06-02 17:45:20|64.31|63.51|64.23|63.43|64.31|63.51|64.23|63.43|26
1654191930000|2022-06-02 17:45:30|64.24|63.44|64.23|63.43|64.24|63.44|64.19|63.39|18
1654191940000|2022-06-02 17:45:40|64.22|63.42|64.25|63.45|64.25|63.45|64.22|63.42|15
1654191950000|2022-06-02 17:45:50|64.22|63.42|64.23|63.43|64.24|63.44|64.19|63.39|17
1654191960000|2022-06-02 17:46:00|64.22|63.42|64.22|63.42|64.23|63.43|64.17|63.37|19
1654191970000|2022-06-02 17:46:10|64.23|63.43|64.23|63.43|64.24|63.44|64.22|63.42|10
1654191980000|2022-06-02 17:46:20|64.22|63.42|64.22|63.42|64.24|63.44|64.19|63.39|12
1654191990000|2022-06-02 17:46:30|64.23|63.43|64.21|63.41|64.24|63.44|64.2|63.4|16
1654192000000|2022-06-02 17:46:40|64.22|63.42|64.24|63.44|64.25|63.45|64.21|63.41|15
1654192010000|2022-06-02 17:46:50|64.22|63.42|64.23|63.43|64.25|63.45|64.22|63.42|7
1654192020000|2022-06-02 17:47:00|64.24|63.44|64.21|63.41|64.25|63.45|64.19|63.39|16
1654192030000|2022-06-02 17:47:10|64.22|63.42|64.21|63.41|64.26|63.46|64.19|63.39|16
1654192040000|2022-06-02 17:47:20|64.22|63.42|64.2|63.4|64.22|63.42|64.2|63.4|5
1654192050000|2022-06-02 17:47:30|64.21|63.41|64.21|63.41|64.23|63.43|64.21|63.41|8
1654192060000|2022-06-02 17:47:40|64.23|63.43|64.23|63.43|64.25|63.45|64.21|63.41|14
1654192070000|2022-06-02 17:47:50|64.24|63.44|64.28|63.48|64.3|63.5|64.23|63.43|14
1654192080000|2022-06-02 17:48:00|64.29|63.49|64.28|63.48|64.29|63.49|64.25|63.45|11
1654192090000|2022-06-02 17:48:10|64.3|63.5|64.28|63.48|64.3|63.5|64.27|63.47|19
1654192100000|2022-06-02 17:48:20|64.29|63.49|64.27|63.47|64.3|63.5|64.25|63.45|15
1654192110000|2022-06-02 17:48:30|64.29|63.49|64.27|63.47|64.29|63.49|64.27|63.47|5
1654192120000|2022-06-02 17:48:40|64.28|63.48|64.3|63.5|64.31|63.51|64.27|63.47|6
1654192130000|2022-06-02 17:48:50|64.31|63.51|64.34|63.54|64.34|63.54|64.31|63.51|7
1654192140000|2022-06-02 17:49:00|64.33|63.53|64.29|63.49|64.34|63.54|64.29|63.49|7
1654192150000|2022-06-02 17:49:10|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|17
1654192160000|2022-06-02 17:49:20|64.31|63.51|64.31|63.51|64.33|63.53|64.27|63.47|14
1654192170000|2022-06-02 17:49:30|64.3|63.5|64.3|63.5|64.31|63.51|64.28|63.48|9
1654192180000|2022-06-02 17:49:40|64.29|63.49|64.33|63.53|64.34|63.54|64.28|63.48|15
1654192190000|2022-06-02 17:49:50|64.32|63.52|64.33|63.53|64.35|63.55|64.32|63.52|13
1654192200000|2022-06-02 17:50:00|64.31|63.51|64.31|63.51|64.35|63.55|64.31|63.51|15
1654192210000|2022-06-02 17:50:10|64.3|63.5|64.32|63.52|64.34|63.54|64.3|63.5|13
1654192220000|2022-06-02 17:50:20|64.33|63.53|64.34|63.54|64.34|63.54|64.32|63.52|10
1654192230000|2022-06-02 17:50:30|64.33|63.53|64.31|63.51|64.33|63.53|64.31|63.51|10
1654192240000|2022-06-02 17:50:40|64.32|63.52|64.33|63.53|64.34|63.54|64.31|63.51|15
1654192250000|2022-06-02 17:50:50|64.34|63.54|64.32|63.52|64.34|63.54|64.31|63.51|15
1654192260000|2022-06-02 17:51:00|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|6
1654192270000|2022-06-02 17:51:10|64.32|63.52|64.28|63.48|64.33|63.53|64.28|63.48|14
1654192280000|2022-06-02 17:51:20|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|8
1654192290000|2022-06-02 17:51:30|64.31|63.51|64.3|63.5|64.31|63.51|64.27|63.47|12
1654192300000|2022-06-02 17:51:40|64.29|63.49|64.25|63.45|64.3|63.5|64.22|63.42|9
1654192310000|2022-06-02 17:51:50|64.23|63.43|64.25|63.45|64.25|63.45|64.22|63.42|8
1654192320000|2022-06-02 17:52:00|64.26|63.46|64.21|63.41|64.26|63.46|64.21|63.41|12
1654192330000|2022-06-02 17:52:10|64.2|63.4|64.2|63.4|64.22|63.42|64.18|63.38|21
1654192340000|2022-06-02 17:52:20|64.18|63.38|64.19|63.39|64.2|63.4|64.16|63.36|13
1654192350000|2022-06-02 17:52:30|64.2|63.4|64.16|63.36|64.2|63.4|64.16|63.36|13
1654192360000|2022-06-02 17:52:40|64.15|63.35|64.14|63.34|64.15|63.35|64.12|63.32|23
1654192370000|2022-06-02 17:52:50|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|9
1654192380000|2022-06-02 17:53:00|64.14|63.34|64.1|63.3|64.15|63.35|64.1|63.3|11
1654192390000|2022-06-02 17:53:10|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|12
1654192400000|2022-06-02 17:53:20|64.14|63.34|64.2|63.4|64.2|63.4|64.14|63.34|16
1654192410000|2022-06-02 17:53:30|64.19|63.39|64.21|63.41|64.22|63.42|64.19|63.39|13
1654192420000|2022-06-02 17:53:40|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|10
1654192430000|2022-06-02 17:53:50|64.22|63.42|64.18|63.38|64.22|63.42|64.17|63.37|20
1654192440000|2022-06-02 17:54:00|64.19|63.39|64.18|63.38|64.2|63.4|64.16|63.36|14
1654192450000|2022-06-02 17:54:10|64.17|63.37|64.13|63.33|64.18|63.38|64.11|63.31|14
1654192460000|2022-06-02 17:54:20|64.1|63.3|64.1|63.3|64.15|63.35|64.09|63.29|25
1654192470000|2022-06-02 17:54:30|64.11|63.31|64.13|63.33|64.14|63.34|64.11|63.31|13
1654192480000|2022-06-02 17:54:40|64.11|63.31|64.1|63.3|64.12|63.32|64.1|63.3|8
1654192490000|2022-06-02 17:54:50|64.09|63.29|64.11|63.31|64.12|63.32|64.09|63.29|17
1654192500000|2022-06-02 17:55:00|64.13|63.33|64.08|63.28|64.13|63.33|64.08|63.28|15
1654192510000|2022-06-02 17:55:10|64.1|63.3|64.08|63.28|64.11|63.31|64.07|63.27|11
1654192520000|2022-06-02 17:55:20|64.09|63.29|64.07|63.27|64.09|63.29|64.05|63.25|13
1654192530000|2022-06-02 17:55:30|64.08|63.28|64.08|63.28|64.08|63.28|64.05|63.25|5
1654192540000|2022-06-02 17:55:40|64.07|63.27|64.06|63.26|64.08|63.28|64.02|63.22|14
1654192550000|2022-06-02 17:55:50|64.07|63.27|64.03|63.23|64.07|63.27|64.03|63.23|13
1654192560000|2022-06-02 17:56:00|64.05|63.25|64.06|63.26|64.08|63.28|64.03|63.23|20
1654192570000|2022-06-02 17:56:10|64.07|63.27|64.1|63.3|64.1|63.3|64.06|63.26|14
1654192580000|2022-06-02 17:56:20|64.11|63.31|64.13|63.33|64.13|63.33|64.1|63.3|10
1654192590000|2022-06-02 17:56:30|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|3
1654192600000|2022-06-02 17:56:40|64.13|63.33|64.14|63.34|64.14|63.34|64.11|63.31|9
1654192610000|2022-06-02 17:56:50|64.15|63.35|64.18|63.38|64.18|63.38|64.13|63.33|9
1654192620000|2022-06-02 17:57:00|64.17|63.37|64.18|63.38|64.2|63.4|64.17|63.37|12
1654192630000|2022-06-02 17:57:10|64.19|63.39|64.19|63.39|64.2|63.4|64.16|63.36|19
1654192640000|2022-06-02 17:57:20|64.17|63.37|64.19|63.39|64.19|63.39|64.17|63.37|10
1654192650000|2022-06-02 17:57:30|64.18|63.38|64.19|63.39|64.19|63.39|64.17|63.37|8
1654192660000|2022-06-02 17:57:40|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|3
1654192670000|2022-06-02 17:57:50|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|8
1654192680000|2022-06-02 17:58:00|64.21|63.41|64.23|63.43|64.25|63.45|64.2|63.4|21
1654192690000|2022-06-02 17:58:10|64.22|63.42|64.19|63.39|64.23|63.43|64.18|63.38|14
1654192700000|2022-06-02 17:58:20|64.2|63.4|64.19|63.39|64.21|63.41|64.18|63.38|12
1654192710000|2022-06-02 17:58:30|64.2|63.4|64.19|63.39|64.2|63.4|64.18|63.38|14
1654192720000|2022-06-02 17:58:40|64.2|63.4|64.19|63.39|64.2|63.4|64.17|63.37|9
1654192730000|2022-06-02 17:58:50|64.18|63.38|64.22|63.42|64.22|63.42|64.18|63.38|13
1654192740000|2022-06-02 17:59:00|64.2|63.4|64.17|63.37|64.2|63.4|64.16|63.36|19
1654192750000|2022-06-02 17:59:10|64.18|63.38|64.16|63.36|64.18|63.38|64.15|63.35|18
1654192760000|2022-06-02 17:59:20|64.17|63.37|64.16|63.36|64.18|63.38|64.16|63.36|14
1654192770000|2022-06-02 17:59:30|64.17|63.37|64.21|63.41|64.23|63.43|64.17|63.37|16
1654192780000|2022-06-02 17:59:40|64.2|63.4|64.2|63.4|64.23|63.43|64.19|63.39|17
1654192790000|2022-06-02 17:59:50|64.22|63.42|64.19|63.39|64.23|63.43|64.19|63.39|22
1654192800000|2022-06-02 18:00:00|64.21|63.41|64.22|63.42|64.24|63.44|64.19|63.39|16
1654192810000|2022-06-02 18:00:10|64.21|63.41|64.21|63.41|64.22|63.42|64.18|63.38|14
1654192820000|2022-06-02 18:00:20|64.22|63.42|64.23|63.43|64.23|63.43|64.21|63.41|20
1654192830000|2022-06-02 18:00:30|64.22|63.42|64.18|63.38|64.22|63.42|64.17|63.37|10
1654192840000|2022-06-02 18:00:40|64.17|63.37|64.14|63.34|64.18|63.38|64.13|63.33|13
1654192850000|2022-06-02 18:00:50|64.12|63.32|64.12|63.32|64.13|63.33|64.1|63.3|17
1654192860000|2022-06-02 18:01:00|64.11|63.31|64.15|63.35|64.16|63.36|64.11|63.31|13
1654192870000|2022-06-02 18:01:10|64.14|63.34|64.11|63.31|64.15|63.35|64.1|63.3|22
1654192880000|2022-06-02 18:01:20|64.13|63.33|64.1|63.3|64.13|63.33|64.1|63.3|11
1654192890000|2022-06-02 18:01:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|8
1654192900000|2022-06-02 18:01:40|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|9
1654192910000|2022-06-02 18:01:50|64.1|63.3|64.11|63.31|64.11|63.31|64.09|63.29|14
1654192920000|2022-06-02 18:02:00|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|15
1654192930000|2022-06-02 18:02:10|64.09|63.29|64.04|63.24|64.11|63.31|64.03|63.23|21
1654192940000|2022-06-02 18:02:20|64.05|63.25|64.05|63.25|64.08|63.28|64.03|63.23|17
1654192950000|2022-06-02 18:02:30|64.04|63.24|64.08|63.28|64.11|63.31|64.04|63.24|17
1654192960000|2022-06-02 18:02:40|64.09|63.29|64.08|63.28|64.1|63.3|64.07|63.27|9
1654192970000|2022-06-02 18:02:50|64.09|63.29|64.12|63.32|64.13|63.33|64.08|63.28|13
1654192980000|2022-06-02 18:03:00|64.13|63.33|64.17|63.37|64.18|63.38|64.12|63.32|12
1654192990000|2022-06-02 18:03:10|64.16|63.36|64.16|63.36|64.17|63.37|64.14|63.34|14
1654193000000|2022-06-02 18:03:20|64.14|63.34|64.2|63.4|64.2|63.4|64.14|63.34|22
1654193010000|2022-06-02 18:03:30|64.19|63.39|64.21|63.41|64.23|63.43|64.18|63.38|10
1654193020000|2022-06-02 18:03:40|64.22|63.42|64.17|63.37|64.23|63.43|64.17|63.37|15
1654193030000|2022-06-02 18:03:50|64.18|63.38|64.19|63.39|64.2|63.4|64.18|63.38|10
1654193040000|2022-06-02 18:04:00|64.2|63.4|64.21|63.41|64.21|63.41|64.18|63.38|14
1654193050000|2022-06-02 18:04:10|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|11
1654193060000|2022-06-02 18:04:20|64.21|63.41|64.22|63.42|64.23|63.43|64.2|63.4|6
1654193070000|2022-06-02 18:04:30|64.21|63.41|64.22|63.42|64.23|63.43|64.21|63.41|8
1654193080000|2022-06-02 18:04:40|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|8
1654193090000|2022-06-02 18:04:50|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|2
1654193100000|2022-06-02 18:05:00|64.21|63.41|64.21|63.41|64.21|63.41|64.21|63.41|1
1654193110000|2022-06-02 18:05:10|64.19|63.39|64.17|63.37|64.19|63.39|64.16|63.36|14
1654193120000|2022-06-02 18:05:20|64.18|63.38|64.19|63.39|64.19|63.39|64.17|63.37|6
1654193130000|2022-06-02 18:05:30|64.18|63.38|64.2|63.4|64.21|63.41|64.18|63.38|7
1654193140000|2022-06-02 18:05:40|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|5
1654193150000|2022-06-02 18:05:50|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|5
1654193160000|2022-06-02 18:06:00|64.19|63.39|64.21|63.41|64.21|63.41|64.19|63.39|7
1654193170000|2022-06-02 18:06:10|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1654193180000|2022-06-02 18:06:20|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|5
1654193190000|2022-06-02 18:06:30|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1654193210000|2022-06-02 18:06:50|64.21|63.41|64.21|63.41|64.21|63.41|64.21|63.41|1
1654193220000|2022-06-02 18:07:00|64.22|63.42|64.21|63.41|64.23|63.43|64.21|63.41|6
1654193230000|2022-06-02 18:07:10|64.22|63.42|64.22|63.42|64.24|63.44|64.22|63.42|9
1654193240000|2022-06-02 18:07:20|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|2
1654193250000|2022-06-02 18:07:30|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1654193260000|2022-06-02 18:07:40|64.19|63.39|64.2|63.4|64.22|63.42|64.19|63.39|14
1654193270000|2022-06-02 18:07:50|64.21|63.41|64.2|63.4|64.21|63.41|64.17|63.37|16
1654193280000|2022-06-02 18:08:00|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|13
1654193290000|2022-06-02 18:08:10|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|7
1654193300000|2022-06-02 18:08:20|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|11
1654193310000|2022-06-02 18:08:30|64.18|63.38|64.18|63.38|64.19|63.39|64.18|63.38|9
1654193320000|2022-06-02 18:08:40|64.19|63.39|64.18|63.38|64.19|63.39|64.17|63.37|11
1654193330000|2022-06-02 18:08:50|64.19|63.39|64.16|63.36|64.22|63.42|64.15|63.35|20
1654193340000|2022-06-02 18:09:00|64.17|63.37|64.17|63.37|64.21|63.41|64.16|63.36|9
1654193350000|2022-06-02 18:09:10|64.16|63.36|64.17|63.37|64.21|63.41|64.16|63.36|15
1654193360000|2022-06-02 18:09:20|64.18|63.38|64.17|63.37|64.21|63.41|64.17|63.37|7
1654193370000|2022-06-02 18:09:30|64.21|63.41|64.17|63.37|64.21|63.41|64.17|63.37|3
1654193380000|2022-06-02 18:09:40|64.18|63.38|64.17|63.37|64.21|63.41|64.16|63.36|14
1654193400000|2022-06-02 18:10:00|64.18|63.38|64.11|63.31|64.18|63.38|64.11|63.31|7
1654193410000|2022-06-02 18:10:10|64.12|63.32|64.14|63.34|64.14|63.34|64.11|63.31|17
1654193420000|2022-06-02 18:10:20|64.13|63.33|64.13|63.33|64.14|63.34|64.13|63.33|9
1654193430000|2022-06-02 18:10:30|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|8
1654193440000|2022-06-02 18:10:40|64.14|63.34|64.16|63.36|64.16|63.36|64.13|63.33|9
1654193450000|2022-06-02 18:10:50|64.18|63.38|64.2|63.4|64.22|63.42|64.18|63.38|6
1654193460000|2022-06-02 18:11:00|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|8
1654193470000|2022-06-02 18:11:10|64.21|63.41|64.21|63.41|64.21|63.41|64.18|63.38|9
1654193480000|2022-06-02 18:11:20|64.2|63.4|64.19|63.39|64.23|63.43|64.18|63.38|12
1654193490000|2022-06-02 18:11:30|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|14
1654193500000|2022-06-02 18:11:40|64.18|63.38|64.18|63.38|64.21|63.41|64.18|63.38|11
1654193510000|2022-06-02 18:11:50|64.17|63.37|64.19|63.39|64.19|63.39|64.17|63.37|5
1654193520000|2022-06-02 18:12:00|64.18|63.38|64.14|63.34|64.19|63.39|64.14|63.34|12
1654193530000|2022-06-02 18:12:10|64.13|63.33|64.13|63.33|64.14|63.34|64.12|63.32|15
1654193540000|2022-06-02 18:12:20|64.14|63.34|64.13|63.33|64.15|63.35|64.12|63.32|14
1654193550000|2022-06-02 18:12:30|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|11
1654193560000|2022-06-02 18:12:40|64.15|63.35|64.14|63.34|64.15|63.35|64.14|63.34|14
1654193570000|2022-06-02 18:12:50|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|6
1654193580000|2022-06-02 18:13:00|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|2
1654193590000|2022-06-02 18:13:10|64.13|63.33|64.15|63.35|64.15|63.35|64.12|63.32|9
1654193600000|2022-06-02 18:13:20|64.16|63.36|64.21|63.41|64.21|63.41|64.16|63.36|10
1654193610000|2022-06-02 18:13:30|64.2|63.4|64.21|63.41|64.21|63.41|64.19|63.39|10
1654193620000|2022-06-02 18:13:40|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|7
1654193630000|2022-06-02 18:13:50|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|2
1654193640000|2022-06-02 18:14:00|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|4
1654193650000|2022-06-02 18:14:10|64.2|63.4|64.22|63.42|64.24|63.44|64.2|63.4|12
1654193660000|2022-06-02 18:14:20|64.23|63.43|64.24|63.44|64.24|63.44|64.22|63.42|14
1654193670000|2022-06-02 18:14:30|64.23|63.43|64.26|63.46|64.26|63.46|64.23|63.43|4
1654193680000|2022-06-02 18:14:40|64.27|63.47|64.29|63.49|64.29|63.49|64.27|63.47|5
1654193690000|2022-06-02 18:14:50|64.28|63.48|64.29|63.49|64.3|63.5|64.28|63.48|6
1654193700000|2022-06-02 18:15:00|64.28|63.48|64.25|63.45|64.28|63.48|64.24|63.44|13
1654193710000|2022-06-02 18:15:10|64.24|63.44|64.28|63.48|64.29|63.49|64.24|63.44|20
1654193720000|2022-06-02 18:15:20|64.29|63.49|64.31|63.51|64.31|63.51|64.28|63.48|12
1654193730000|2022-06-02 18:15:30|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|4
1654193740000|2022-06-02 18:15:40|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|5
1654193750000|2022-06-02 18:15:50|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|4
1654193760000|2022-06-02 18:16:00|64.32|63.52|64.33|63.53|64.34|63.54|64.31|63.51|6
1654193770000|2022-06-02 18:16:10|64.34|63.54|64.33|63.53|64.34|63.54|64.31|63.51|10
1654193780000|2022-06-02 18:16:20|64.34|63.54|64.37|63.57|64.37|63.57|64.33|63.53|13
1654193790000|2022-06-02 18:16:30|64.38|63.58|64.36|63.56|64.38|63.58|64.35|63.55|12
1654193800000|2022-06-02 18:16:40|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|10
1654193810000|2022-06-02 18:16:50|64.35|63.55|64.35|63.55|64.35|63.55|64.34|63.54|5
1654193820000|2022-06-02 18:17:00|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|13
1654193830000|2022-06-02 18:17:10|64.33|63.53|64.32|63.52|64.34|63.54|64.32|63.52|6
1654193840000|2022-06-02 18:17:20|64.33|63.53|64.36|63.56|64.36|63.56|64.33|63.53|10
1654193850000|2022-06-02 18:17:30|64.35|63.55|64.35|63.55|64.36|63.56|64.34|63.54|9
1654193860000|2022-06-02 18:17:40|64.34|63.54|64.38|63.58|64.39|63.59|64.34|63.54|19
1654193870000|2022-06-02 18:17:50|64.37|63.57|64.39|63.59|64.4|63.6|64.37|63.57|10
1654193880000|2022-06-02 18:18:00|64.4|63.6|64.4|63.6|64.43|63.63|64.4|63.6|14
1654193890000|2022-06-02 18:18:10|64.41|63.61|64.4|63.6|64.42|63.62|64.4|63.6|12
1654193900000|2022-06-02 18:18:20|64.41|63.61|64.4|63.6|64.43|63.63|64.4|63.6|12
1654193910000|2022-06-02 18:18:30|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|16
1654193920000|2022-06-02 18:18:40|64.41|63.61|64.41|63.61|64.42|63.62|64.38|63.58|10
1654193930000|2022-06-02 18:18:50|64.38|63.58|64.42|63.62|64.42|63.62|64.38|63.58|13
1654193940000|2022-06-02 18:19:00|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|9
1654193950000|2022-06-02 18:19:10|64.42|63.62|64.36|63.56|64.42|63.62|64.36|63.56|8
1654193960000|2022-06-02 18:19:20|64.35|63.55|64.4|63.6|64.4|63.6|64.35|63.55|8
1654193970000|2022-06-02 18:19:30|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|6
1654193980000|2022-06-02 18:19:40|64.41|63.61|64.4|63.6|64.41|63.61|64.38|63.58|11
1654193990000|2022-06-02 18:19:50|64.39|63.59|64.38|63.58|64.41|63.61|64.38|63.58|11
1654194000000|2022-06-02 18:20:00|64.4|63.6|64.39|63.59|64.4|63.6|64.38|63.58|4
1654194010000|2022-06-02 18:20:10|64.4|63.6|64.35|63.55|64.4|63.6|64.34|63.54|13
1654194020000|2022-06-02 18:20:20|64.36|63.56|64.33|63.53|64.36|63.56|64.33|63.53|9
1654194030000|2022-06-02 18:20:30|64.34|63.54|64.34|63.54|64.36|63.56|64.32|63.52|13
1654194040000|2022-06-02 18:20:40|64.36|63.56|64.35|63.55|64.36|63.56|64.34|63.54|3
1654194050000|2022-06-02 18:20:50|64.36|63.56|64.34|63.54|64.36|63.56|64.33|63.53|11
1654194060000|2022-06-02 18:21:00|64.35|63.55|64.35|63.55|64.36|63.56|64.34|63.54|11
1654194070000|2022-06-02 18:21:10|64.36|63.56|64.36|63.56|64.36|63.56|64.34|63.54|9
1654194080000|2022-06-02 18:21:20|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|4
1654194090000|2022-06-02 18:21:30|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|8
1654194100000|2022-06-02 18:21:40|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|6
1654194110000|2022-06-02 18:21:50|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|6
1654194120000|2022-06-02 18:22:00|64.33|63.53|64.31|63.51|64.34|63.54|64.31|63.51|7
1654194130000|2022-06-02 18:22:10|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|10
1654194140000|2022-06-02 18:22:20|64.32|63.52|64.33|63.53|64.34|63.54|64.31|63.51|12
1654194150000|2022-06-02 18:22:30|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1654194160000|2022-06-02 18:22:40|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|9
1654194170000|2022-06-02 18:22:50|64.31|63.51|64.33|63.53|64.34|63.54|64.31|63.51|12
1654194180000|2022-06-02 18:23:00|64.34|63.54|64.4|63.6|64.4|63.6|64.33|63.53|7
1654194190000|2022-06-02 18:23:10|64.41|63.61|64.39|63.59|64.41|63.61|64.38|63.58|7
1654194200000|2022-06-02 18:23:20|64.38|63.58|64.38|63.58|64.38|63.58|64.37|63.57|3
1654194210000|2022-06-02 18:23:30|64.39|63.59|64.36|63.56|64.39|63.59|64.36|63.56|12
1654194220000|2022-06-02 18:23:40|64.35|63.55|64.33|63.53|64.36|63.56|64.33|63.53|6
1654194230000|2022-06-02 18:23:50|64.35|63.55|64.34|63.54|64.36|63.56|64.33|63.53|11
1654194240000|2022-06-02 18:24:00|64.35|63.55|64.33|63.53|64.36|63.56|64.32|63.52|9
1654194250000|2022-06-02 18:24:10|64.32|63.52|64.34|63.54|64.35|63.55|64.32|63.52|11
1654194260000|2022-06-02 18:24:20|64.35|63.55|64.33|63.53|64.35|63.55|64.32|63.52|13
1654194270000|2022-06-02 18:24:30|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|5
1654194290000|2022-06-02 18:24:50|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1654194300000|2022-06-02 18:25:00|64.31|63.51|64.29|63.49|64.31|63.51|64.29|63.49|4
1654194310000|2022-06-02 18:25:10|64.31|63.51|64.28|63.48|64.31|63.51|64.27|63.47|12
1654194320000|2022-06-02 18:25:20|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|6
1654194330000|2022-06-02 18:25:30|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|14
1654194340000|2022-06-02 18:25:40|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|4
1654194350000|2022-06-02 18:25:50|64.28|63.48|64.26|63.46|64.29|63.49|64.25|63.45|16
1654194360000|2022-06-02 18:26:00|64.25|63.45|64.25|63.45|64.26|63.46|64.24|63.44|11
1654194370000|2022-06-02 18:26:10|64.26|63.46|64.24|63.44|64.26|63.46|64.23|63.43|7
1654194380000|2022-06-02 18:26:20|64.25|63.45|64.24|63.44|64.25|63.45|64.24|63.44|4
1654194390000|2022-06-02 18:26:30|64.25|63.45|64.26|63.46|64.27|63.47|64.24|63.44|8
1654194400000|2022-06-02 18:26:40|64.27|63.47|64.25|63.45|64.27|63.47|64.24|63.44|13
1654194410000|2022-06-02 18:26:50|64.24|63.44|64.24|63.44|64.25|63.45|64.24|63.44|11
1654194420000|2022-06-02 18:27:00|64.25|63.45|64.25|63.45|64.26|63.46|64.25|63.45|3
1654194430000|2022-06-02 18:27:10|64.26|63.46|64.24|63.44|64.26|63.46|64.24|63.44|9
1654194440000|2022-06-02 18:27:20|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|6
1654194450000|2022-06-02 18:27:30|64.23|63.43|64.22|63.42|64.24|63.44|64.22|63.42|10
1654194460000|2022-06-02 18:27:40|64.23|63.43|64.21|63.41|64.23|63.43|64.21|63.41|7
1654194470000|2022-06-02 18:27:50|64.22|63.42|64.2|63.4|64.22|63.42|64.2|63.4|11
1654194480000|2022-06-02 18:28:00|64.21|63.41|64.2|63.4|64.22|63.42|64.2|63.4|12
1654194490000|2022-06-02 18:28:10|64.21|63.41|64.18|63.38|64.21|63.41|64.18|63.38|12
1654194500000|2022-06-02 18:28:20|64.17|63.37|64.17|63.37|64.18|63.38|64.15|63.35|13
1654194510000|2022-06-02 18:28:30|64.18|63.38|64.17|63.37|64.18|63.38|64.17|63.37|6
1654194520000|2022-06-02 18:28:40|64.16|63.36|64.16|63.36|64.16|63.36|64.15|63.35|3
1654194530000|2022-06-02 18:28:50|64.15|63.35|64.14|63.34|64.16|63.36|64.14|63.34|8
1654194540000|2022-06-02 18:29:00|64.15|63.35|64.15|63.35|64.15|63.35|64.15|63.35|1
1654194550000|2022-06-02 18:29:10|64.16|63.36|64.15|63.35|64.16|63.36|64.15|63.35|8
1654194560000|2022-06-02 18:29:20|64.16|63.36|64.15|63.35|64.16|63.36|64.14|63.34|8
1654194570000|2022-06-02 18:29:30|64.16|63.36|64.16|63.36|64.18|63.38|64.15|63.35|10
1654194580000|2022-06-02 18:29:40|64.17|63.37|64.16|63.36|64.17|63.37|64.16|63.36|2
1654194590000|2022-06-02 18:29:50|64.17|63.37|64.17|63.37|64.18|63.38|64.16|63.36|7
1654194600000|2022-06-02 18:30:00|64.19|63.39|64.24|63.44|64.25|63.45|64.19|63.39|12
1654194610000|2022-06-02 18:30:10|64.25|63.45|64.23|63.43|64.25|63.45|64.23|63.43|15
1654194620000|2022-06-02 18:30:20|64.24|63.44|64.23|63.43|64.24|63.44|64.22|63.42|12
1654194630000|2022-06-02 18:30:30|64.24|63.44|64.23|63.43|64.24|63.44|64.22|63.42|6
1654194640000|2022-06-02 18:30:40|64.22|63.42|64.24|63.44|64.24|63.44|64.21|63.41|10
1654194650000|2022-06-02 18:30:50|64.23|63.43|64.23|63.43|64.24|63.44|64.23|63.43|3
1654194660000|2022-06-02 18:31:00|64.24|63.44|64.22|63.42|64.24|63.44|64.21|63.41|6
1654194670000|2022-06-02 18:31:10|64.21|63.41|64.23|63.43|64.23|63.43|64.21|63.41|11
1654194680000|2022-06-02 18:31:20|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|4
1654194690000|2022-06-02 18:31:30|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|8
1654194700000|2022-06-02 18:31:40|64.24|63.44|64.22|63.42|64.24|63.44|64.21|63.41|7
1654194710000|2022-06-02 18:31:50|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|3
1654194720000|2022-06-02 18:32:00|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|5
1654194730000|2022-06-02 18:32:10|64.21|63.41|64.22|63.42|64.23|63.43|64.21|63.41|8
1654194740000|2022-06-02 18:32:20|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|16
1654194750000|2022-06-02 18:32:30|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|4
1654194760000|2022-06-02 18:32:40|64.23|63.43|64.23|63.43|64.24|63.44|64.21|63.41|8
1654194770000|2022-06-02 18:32:50|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|4
1654194780000|2022-06-02 18:33:00|64.24|63.44|64.25|63.45|64.26|63.46|64.24|63.44|6
1654194790000|2022-06-02 18:33:10|64.26|63.46|64.23|63.43|64.26|63.46|64.23|63.43|14
1654194800000|2022-06-02 18:33:20|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|18
1654194810000|2022-06-02 18:33:30|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|6
1654194820000|2022-06-02 18:33:40|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|4
1654194830000|2022-06-02 18:33:50|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|10
1654194840000|2022-06-02 18:34:00|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|6
1654194850000|2022-06-02 18:34:10|64.24|63.44|64.25|63.45|64.25|63.45|64.24|63.44|4
1654194860000|2022-06-02 18:34:20|64.26|63.46|64.25|63.45|64.26|63.46|64.25|63.45|8
1654194870000|2022-06-02 18:34:30|64.26|63.46|64.24|63.44|64.26|63.46|64.24|63.44|5
1654194880000|2022-06-02 18:34:40|64.25|63.45|64.24|63.44|64.25|63.45|64.23|63.43|6
1654194890000|2022-06-02 18:34:50|64.23|63.43|64.24|63.44|64.25|63.45|64.23|63.43|12
1654194900000|2022-06-02 18:35:00|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|2
1654194910000|2022-06-02 18:35:10|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|2
1654194930000|2022-06-02 18:35:30|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|6
1654194940000|2022-06-02 18:35:40|64.23|63.43|64.25|63.45|64.26|63.46|64.23|63.43|5
1654194950000|2022-06-02 18:35:50|64.24|63.44|64.3|63.5|64.31|63.51|64.24|63.44|13
1654194960000|2022-06-02 18:36:00|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|18
1654194970000|2022-06-02 18:36:10|64.29|63.49|64.29|63.49|64.32|63.52|64.28|63.48|13
1654194980000|2022-06-02 18:36:20|64.3|63.5|64.31|63.51|64.31|63.51|64.29|63.49|10
1654194990000|2022-06-02 18:36:30|64.3|63.5|64.28|63.48|64.3|63.5|64.28|63.48|11
1654195000000|2022-06-02 18:36:40|64.27|63.47|64.3|63.5|64.31|63.51|64.27|63.47|6
1654195010000|2022-06-02 18:36:50|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|11
1654195020000|2022-06-02 18:37:00|64.31|63.51|64.26|63.46|64.31|63.51|64.25|63.45|11
1654195030000|2022-06-02 18:37:10|64.25|63.45|64.27|63.47|64.27|63.47|64.25|63.45|17
1654195040000|2022-06-02 18:37:20|64.26|63.46|64.27|63.47|64.27|63.47|64.25|63.45|12
1654195050000|2022-06-02 18:37:30|64.26|63.46|64.24|63.44|64.26|63.46|64.24|63.44|5
1654195060000|2022-06-02 18:37:40|64.25|63.45|64.26|63.46|64.26|63.46|64.24|63.44|16
1654195070000|2022-06-02 18:37:50|64.27|63.47|64.27|63.47|64.28|63.48|64.26|63.46|13
1654195080000|2022-06-02 18:38:00|64.26|63.46|64.29|63.49|64.3|63.5|64.26|63.46|14
1654195090000|2022-06-02 18:38:10|64.3|63.5|64.32|63.52|64.33|63.53|64.29|63.49|13
1654195100000|2022-06-02 18:38:20|64.33|63.53|64.32|63.52|64.33|63.53|64.3|63.5|11
1654195110000|2022-06-02 18:38:30|64.33|63.53|64.31|63.51|64.33|63.53|64.31|63.51|7
1654195120000|2022-06-02 18:38:40|64.32|63.52|64.32|63.52|64.33|63.53|64.31|63.51|7
1654195130000|2022-06-02 18:38:50|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|7
1654195140000|2022-06-02 18:39:00|64.33|63.53|64.33|63.53|64.33|63.53|64.31|63.51|10
1654195150000|2022-06-02 18:39:10|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|3
1654195160000|2022-06-02 18:39:20|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|6
1654195170000|2022-06-02 18:39:30|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|7
1654195180000|2022-06-02 18:39:40|64.3|63.5|64.28|63.48|64.31|63.51|64.27|63.47|19
1654195190000|2022-06-02 18:39:50|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|7
1654195210000|2022-06-02 18:40:10|64.3|63.5|64.29|63.49|64.32|63.52|64.29|63.49|10
1654195220000|2022-06-02 18:40:20|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|13
1654195230000|2022-06-02 18:40:30|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|8
1654195240000|2022-06-02 18:40:40|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|8
1654195250000|2022-06-02 18:40:50|64.3|63.5|64.24|63.44|64.3|63.5|64.24|63.44|9
1654195260000|2022-06-02 18:41:00|64.25|63.45|64.25|63.45|64.26|63.46|64.25|63.45|5
1654195270000|2022-06-02 18:41:10|64.26|63.46|64.27|63.47|64.27|63.47|64.25|63.45|8
1654195280000|2022-06-02 18:41:20|64.26|63.46|64.25|63.45|64.26|63.46|64.24|63.44|15
1654195290000|2022-06-02 18:41:30|64.26|63.46|64.24|63.44|64.26|63.46|64.23|63.43|6
1654195300000|2022-06-02 18:41:40|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|10
1654195310000|2022-06-02 18:41:50|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|7
1654195320000|2022-06-02 18:42:00|64.22|63.42|64.21|63.41|64.23|63.43|64.21|63.41|10
1654195330000|2022-06-02 18:42:10|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|11
1654195340000|2022-06-02 18:42:20|64.22|63.42|64.21|63.41|64.23|63.43|64.2|63.4|8
1654195350000|2022-06-02 18:42:30|64.2|63.4|64.18|63.38|64.21|63.41|64.18|63.38|8
1654195360000|2022-06-02 18:42:40|64.19|63.39|64.18|63.38|64.19|63.39|64.17|63.37|13
1654195370000|2022-06-02 18:42:50|64.17|63.37|64.17|63.37|64.2|63.4|64.16|63.36|19
1654195380000|2022-06-02 18:43:00|64.18|63.38|64.17|63.37|64.19|63.39|64.17|63.37|16
1654195390000|2022-06-02 18:43:10|64.18|63.38|64.17|63.37|64.18|63.38|64.16|63.36|8
1654195400000|2022-06-02 18:43:20|64.16|63.36|64.16|63.36|64.17|63.37|64.16|63.36|5
1654195410000|2022-06-02 18:43:30|64.17|63.37|64.16|63.36|64.17|63.37|64.15|63.35|10
1654195420000|2022-06-02 18:43:40|64.15|63.35|64.15|63.35|64.15|63.35|64.13|63.33|16
1654195430000|2022-06-02 18:43:50|64.16|63.36|64.23|63.43|64.23|63.43|64.16|63.36|13
1654195440000|2022-06-02 18:44:00|64.22|63.42|64.23|63.43|64.25|63.45|64.22|63.42|13
1654195450000|2022-06-02 18:44:10|64.22|63.42|64.23|63.43|64.24|63.44|64.2|63.4|14
1654195460000|2022-06-02 18:44:20|64.24|63.44|64.24|63.44|64.25|63.45|64.22|63.42|6
1654195470000|2022-06-02 18:44:30|64.23|63.43|64.23|63.43|64.25|63.45|64.21|63.41|13
1654195480000|2022-06-02 18:44:40|64.22|63.42|64.22|63.42|64.22|63.42|64.22|63.42|1
1654195490000|2022-06-02 18:44:50|64.23|63.43|64.28|63.48|64.29|63.49|64.23|63.43|12
1654195500000|2022-06-02 18:45:00|64.27|63.47|64.24|63.44|64.28|63.48|64.24|63.44|12
1654195510000|2022-06-02 18:45:10|64.23|63.43|64.23|63.43|64.24|63.44|64.22|63.42|11
1654195520000|2022-06-02 18:45:20|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|3
1654195530000|2022-06-02 18:45:30|64.23|63.43|64.21|63.41|64.23|63.43|64.2|63.4|10
1654195540000|2022-06-02 18:45:40|64.2|63.4|64.22|63.42|64.23|63.43|64.2|63.4|10
1654195550000|2022-06-02 18:45:50|64.23|63.43|64.21|63.41|64.23|63.43|64.21|63.41|5
1654195560000|2022-06-02 18:46:00|64.22|63.42|64.15|63.35|64.22|63.42|64.15|63.35|12
1654195570000|2022-06-02 18:46:10|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|9
1654195580000|2022-06-02 18:46:20|64.15|63.35|64.15|63.35|64.16|63.36|64.13|63.33|14
1654195590000|2022-06-02 18:46:30|64.16|63.36|64.17|63.37|64.17|63.37|64.15|63.35|10
1654195600000|2022-06-02 18:46:40|64.19|63.39|64.21|63.41|64.21|63.41|64.18|63.38|10
1654195610000|2022-06-02 18:46:50|64.22|63.42|64.19|63.39|64.22|63.42|64.18|63.38|15
1654195620000|2022-06-02 18:47:00|64.18|63.38|64.2|63.4|64.21|63.41|64.18|63.38|10
1654195630000|2022-06-02 18:47:10|64.19|63.39|64.12|63.32|64.21|63.41|64.12|63.32|20
1654195640000|2022-06-02 18:47:20|64.14|63.34|64.13|63.33|64.14|63.34|64.12|63.32|7
1654195650000|2022-06-02 18:47:30|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|4
1654195660000|2022-06-02 18:47:40|64.12|63.32|64.12|63.32|64.13|63.33|64.11|63.31|13
1654195670000|2022-06-02 18:47:50|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|13
1654195680000|2022-06-02 18:48:00|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|7
1654195690000|2022-06-02 18:48:10|64.11|63.31|64.05|63.25|64.12|63.32|64.04|63.24|14
1654195700000|2022-06-02 18:48:20|64.04|63.24|64.02|63.22|64.05|63.25|64.01|63.21|7
1654195710000|2022-06-02 18:48:30|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654195720000|2022-06-02 18:48:40|64.01|63.21|63.94|63.14|64.02|63.22|63.93|63.13|19
1654195730000|2022-06-02 18:48:50|63.93|63.13|63.96|63.16|63.99|63.19|63.93|63.13|16
1654195740000|2022-06-02 18:49:00|63.95|63.15|63.97|63.17|64.01|63.21|63.95|63.15|16
1654195750000|2022-06-02 18:49:10|63.98|63.18|63.94|63.14|63.98|63.18|63.93|63.13|9
1654195760000|2022-06-02 18:49:20|63.93|63.13|63.88|63.08|63.93|63.13|63.87|63.07|12
1654195770000|2022-06-02 18:49:30|63.87|63.07|63.86|63.06|63.91|63.11|63.86|63.06|12
1654195780000|2022-06-02 18:49:40|63.85|63.05|63.86|63.06|63.86|63.06|63.85|63.05|8
1654195790000|2022-06-02 18:49:50|63.85|63.05|63.8|63|63.85|63.05|63.79|62.99|19
1654195800000|2022-06-02 18:50:00|63.79|62.99|63.78|62.98|63.8|63|63.71|62.91|29
1654195810000|2022-06-02 18:50:10|63.77|62.97|63.76|62.96|63.79|62.99|63.73|62.93|21
1654195820000|2022-06-02 18:50:20|63.8|63|63.79|62.99|63.81|63.01|63.77|62.97|19
1654195830000|2022-06-02 18:50:30|63.8|63|63.82|63.02|63.83|63.03|63.8|63|19
1654195840000|2022-06-02 18:50:40|63.81|63.01|63.83|63.03|63.83|63.03|63.81|63.01|12
1654195850000|2022-06-02 18:50:50|63.84|63.04|63.88|63.08|63.89|63.09|63.82|63.02|14
1654195860000|2022-06-02 18:51:00|63.89|63.09|63.9|63.1|63.91|63.11|63.88|63.08|14
1654195870000|2022-06-02 18:51:10|63.91|63.11|63.92|63.12|63.93|63.13|63.9|63.1|10
1654195880000|2022-06-02 18:51:20|63.91|63.11|63.91|63.11|63.93|63.13|63.91|63.11|8
1654195890000|2022-06-02 18:51:30|63.92|63.12|63.89|63.09|63.92|63.12|63.89|63.09|6
1654195900000|2022-06-02 18:51:40|63.9|63.1|63.91|63.11|63.92|63.12|63.9|63.1|8
1654195910000|2022-06-02 18:51:50|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|9
1654195920000|2022-06-02 18:52:00|63.91|63.11|63.93|63.13|63.99|63.19|63.91|63.11|16
1654195930000|2022-06-02 18:52:10|63.94|63.14|64|63.2|64|63.2|63.92|63.12|20
1654195940000|2022-06-02 18:52:20|64.01|63.21|63.99|63.19|64.01|63.21|63.97|63.17|13
1654195950000|2022-06-02 18:52:30|63.98|63.18|63.97|63.17|63.98|63.18|63.95|63.15|17
1654195960000|2022-06-02 18:52:40|63.98|63.18|63.96|63.16|63.98|63.18|63.95|63.15|12
1654195970000|2022-06-02 18:52:50|63.97|63.17|63.99|63.19|63.99|63.19|63.96|63.16|11
1654195980000|2022-06-02 18:53:00|63.98|63.18|64.09|63.29|64.12|63.32|63.98|63.18|14
1654195990000|2022-06-02 18:53:10|64.08|63.28|64.07|63.27|64.09|63.29|64.06|63.26|15
1654196000000|2022-06-02 18:53:20|64.06|63.26|64.1|63.3|64.11|63.31|64.06|63.26|14
1654196010000|2022-06-02 18:53:30|64.09|63.29|64.09|63.29|64.1|63.3|64.07|63.27|13
1654196020000|2022-06-02 18:53:40|64.08|63.28|64.08|63.28|64.09|63.29|64.06|63.26|12
1654196030000|2022-06-02 18:53:50|64.09|63.29|64.02|63.22|64.09|63.29|64|63.2|14
1654196040000|2022-06-02 18:54:00|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|3
1654196050000|2022-06-02 18:54:10|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|8
1654196060000|2022-06-02 18:54:20|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|4
1654196070000|2022-06-02 18:54:30|64.02|63.22|64.11|63.31|64.11|63.31|64.02|63.22|11
1654196080000|2022-06-02 18:54:40|64.08|63.28|64.08|63.28|64.09|63.29|64.06|63.26|15
1654196090000|2022-06-02 18:54:50|64.12|63.32|64.08|63.28|64.12|63.32|64.07|63.27|7
1654196100000|2022-06-02 18:55:00|64.07|63.27|63.97|63.17|64.09|63.29|63.97|63.17|19
1654196110000|2022-06-02 18:55:10|63.96|63.16|63.99|63.19|64.01|63.21|63.96|63.16|21
1654196120000|2022-06-02 18:55:20|63.98|63.18|64.06|63.26|64.13|63.33|63.98|63.18|21
1654196130000|2022-06-02 18:55:30|64.07|63.27|64.09|63.29|64.09|63.29|64.07|63.27|6
1654196140000|2022-06-02 18:55:40|64.1|63.3|64.1|63.3|64.12|63.32|64.09|63.29|12
1654196150000|2022-06-02 18:55:50|64.12|63.32|64.19|63.39|64.19|63.39|64.12|63.32|17
1654196160000|2022-06-02 18:56:00|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|17
1654196170000|2022-06-02 18:56:10|64.15|63.35|64.18|63.38|64.2|63.4|64.15|63.35|16
1654196180000|2022-06-02 18:56:20|64.19|63.39|64.19|63.39|64.19|63.39|64.16|63.36|15
1654196190000|2022-06-02 18:56:30|64.2|63.4|64.22|63.42|64.22|63.42|64.17|63.37|15
1654196200000|2022-06-02 18:56:40|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|5
1654196210000|2022-06-02 18:56:50|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|11
1654196220000|2022-06-02 18:57:00|64.17|63.37|64.11|63.31|64.18|63.38|64.1|63.3|12
1654196230000|2022-06-02 18:57:10|64.12|63.32|64.14|63.34|64.14|63.34|64.12|63.32|3
1654196240000|2022-06-02 18:57:20|64.13|63.33|64.13|63.33|64.14|63.34|64.13|63.33|9
1654196250000|2022-06-02 18:57:30|64.14|63.34|64.13|63.33|64.14|63.34|64.12|63.32|8
1654196260000|2022-06-02 18:57:40|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|10
1654196270000|2022-06-02 18:57:50|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|8
1654196280000|2022-06-02 18:58:00|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|9
1654196290000|2022-06-02 18:58:10|64.13|63.33|64.13|63.33|64.13|63.33|64.12|63.32|3
1654196300000|2022-06-02 18:58:20|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|10
1654196310000|2022-06-02 18:58:30|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|9
1654196320000|2022-06-02 18:58:40|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|9
1654196330000|2022-06-02 18:58:50|64.12|63.32|64.08|63.28|64.12|63.32|64.08|63.28|9
1654196340000|2022-06-02 18:59:00|64.07|63.27|64.08|63.28|64.09|63.29|64.07|63.27|10
1654196350000|2022-06-02 18:59:10|64.09|63.29|64.03|63.23|64.11|63.31|64.03|63.23|15
1654196360000|2022-06-02 18:59:20|64.02|63.22|64.01|63.21|64.03|63.23|64|63.2|12
1654196370000|2022-06-02 18:59:30|64.02|63.22|64.01|63.21|64.03|63.23|64.01|63.21|6
1654196380000|2022-06-02 18:59:40|64.02|63.22|64|63.2|64.02|63.22|64|63.2|6
1654196390000|2022-06-02 18:59:50|64.01|63.21|64.05|63.25|64.05|63.25|64.01|63.21|6
1654196400000|2022-06-02 19:00:00|64.04|63.24|64.03|63.23|64.05|63.25|64.03|63.23|6
1654196410000|2022-06-02 19:00:10|64.04|63.24|64.09|63.29|64.1|63.3|64.03|63.23|12
1654196420000|2022-06-02 19:00:20|64.1|63.3|64.12|63.32|64.12|63.32|64.07|63.27|20
1654196430000|2022-06-02 19:00:30|64.09|63.29|64.03|63.23|64.13|63.33|64.03|63.23|15
1654196440000|2022-06-02 19:00:40|64.02|63.22|64|63.2|64.03|63.23|64|63.2|15
1654196450000|2022-06-02 19:00:50|64.01|63.21|64.01|63.21|64.02|63.22|64|63.2|13
1654196460000|2022-06-02 19:01:00|64|63.2|63.98|63.18|64.01|63.21|63.96|63.16|16
1654196470000|2022-06-02 19:01:10|63.96|63.16|63.9|63.1|64.01|63.21|63.9|63.1|21
1654196480000|2022-06-02 19:01:20|63.89|63.09|63.84|63.04|63.89|63.09|63.83|63.03|13
1654196490000|2022-06-02 19:01:30|63.83|63.03|63.82|63.02|63.84|63.04|63.82|63.02|12
1654196500000|2022-06-02 19:01:40|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|4
1654196510000|2022-06-02 19:01:50|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|3
1654196520000|2022-06-02 19:02:00|63.84|63.04|63.88|63.08|63.9|63.1|63.84|63.04|11
1654196530000|2022-06-02 19:02:10|63.87|63.07|63.87|63.07|63.9|63.1|63.86|63.06|13
1654196540000|2022-06-02 19:02:20|63.86|63.06|63.88|63.08|63.88|63.08|63.86|63.06|11
1654196550000|2022-06-02 19:02:30|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|14
1654196560000|2022-06-02 19:02:40|63.87|63.07|63.92|63.12|63.92|63.12|63.87|63.07|10
1654196570000|2022-06-02 19:02:50|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|9
1654196580000|2022-06-02 19:03:00|63.92|63.12|63.91|63.11|63.93|63.13|63.91|63.11|8
1654196590000|2022-06-02 19:03:10|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|8
1654196600000|2022-06-02 19:03:20|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|6
1654196610000|2022-06-02 19:03:30|63.92|63.12|63.98|63.18|63.99|63.19|63.92|63.12|13
1654196620000|2022-06-02 19:03:40|63.99|63.19|63.98|63.18|64.03|63.23|63.97|63.17|11
1654196630000|2022-06-02 19:03:50|63.99|63.19|63.98|63.18|63.99|63.19|63.98|63.18|6
1654196640000|2022-06-02 19:04:00|63.99|63.19|63.97|63.17|64.01|63.21|63.97|63.17|7
1654196650000|2022-06-02 19:04:10|63.98|63.18|63.96|63.16|63.98|63.18|63.96|63.16|5
1654196660000|2022-06-02 19:04:20|63.97|63.17|63.98|63.18|64.03|63.23|63.96|63.16|14
1654196670000|2022-06-02 19:04:30|63.97|63.17|63.98|63.18|63.98|63.18|63.97|63.17|10
1654196680000|2022-06-02 19:04:40|63.99|63.19|63.99|63.19|63.99|63.19|63.98|63.18|3
1654196690000|2022-06-02 19:04:50|63.98|63.18|63.97|63.17|63.99|63.19|63.96|63.16|12
1654196700000|2022-06-02 19:05:00|63.98|63.18|63.97|63.17|63.99|63.19|63.96|63.16|14
1654196710000|2022-06-02 19:05:10|63.98|63.18|63.98|63.18|63.99|63.19|63.97|63.17|13
1654196720000|2022-06-02 19:05:20|63.99|63.19|63.95|63.15|63.99|63.19|63.93|63.13|19
1654196730000|2022-06-02 19:05:30|63.93|63.13|64|63.2|64|63.2|63.93|63.13|13
1654196740000|2022-06-02 19:05:40|63.98|63.18|63.94|63.14|63.98|63.18|63.93|63.13|15
1654196750000|2022-06-02 19:05:50|63.95|63.15|63.99|63.19|64.01|63.21|63.94|63.14|12
1654196760000|2022-06-02 19:06:00|64|63.2|63.99|63.19|64|63.2|63.99|63.19|2
1654196770000|2022-06-02 19:06:10|64|63.2|63.99|63.19|64|63.2|63.98|63.18|6
1654196780000|2022-06-02 19:06:20|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|6
1654196790000|2022-06-02 19:06:30|64|63.2|63.97|63.17|64|63.2|63.97|63.17|18
1654196800000|2022-06-02 19:06:40|63.98|63.18|63.93|63.13|64|63.2|63.92|63.12|14
1654196810000|2022-06-02 19:06:50|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|2
1654196820000|2022-06-02 19:07:00|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|4
1654196830000|2022-06-02 19:07:10|63.92|63.12|63.88|63.08|63.92|63.12|63.88|63.08|9
1654196840000|2022-06-02 19:07:20|63.89|63.09|63.92|63.12|63.93|63.13|63.88|63.08|18
1654196850000|2022-06-02 19:07:30|63.89|63.09|63.91|63.11|63.92|63.12|63.89|63.09|15
1654196860000|2022-06-02 19:07:40|63.9|63.1|63.91|63.11|63.93|63.13|63.89|63.09|14
1654196870000|2022-06-02 19:07:50|63.9|63.1|63.9|63.1|63.93|63.13|63.88|63.08|13
1654196880000|2022-06-02 19:08:00|63.92|63.12|63.91|63.11|63.92|63.12|63.9|63.1|10
1654196890000|2022-06-02 19:08:10|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|7
1654196900000|2022-06-02 19:08:20|63.91|63.11|63.91|63.11|63.92|63.12|63.9|63.1|11
1654196910000|2022-06-02 19:08:30|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|12
1654196920000|2022-06-02 19:08:40|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|10
1654196930000|2022-06-02 19:08:50|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|6
1654196940000|2022-06-02 19:09:00|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|4
1654196950000|2022-06-02 19:09:10|63.92|63.12|63.92|63.12|63.92|63.12|63.92|63.12|1
1654196960000|2022-06-02 19:09:20|63.93|63.13|63.94|63.14|63.95|63.15|63.93|63.13|8
1654196970000|2022-06-02 19:09:30|63.92|63.12|63.9|63.1|63.92|63.12|63.9|63.1|3
1654196980000|2022-06-02 19:09:40|63.89|63.09|63.88|63.08|63.91|63.11|63.88|63.08|15
1654196990000|2022-06-02 19:09:50|63.89|63.09|63.9|63.1|63.92|63.12|63.88|63.08|13
1654197000000|2022-06-02 19:10:00|63.89|63.09|63.84|63.04|63.89|63.09|63.84|63.04|9
1654197010000|2022-06-02 19:10:10|63.86|63.06|63.89|63.09|63.92|63.12|63.86|63.06|9
1654197020000|2022-06-02 19:10:20|63.88|63.08|63.9|63.1|63.91|63.11|63.88|63.08|12
1654197030000|2022-06-02 19:10:30|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1654197050000|2022-06-02 19:10:50|63.92|63.12|63.91|63.11|63.92|63.12|63.9|63.1|4
1654197060000|2022-06-02 19:11:00|63.92|63.12|63.93|63.13|63.93|63.13|63.91|63.11|4
1654197070000|2022-06-02 19:11:10|63.96|63.16|63.96|63.16|63.99|63.19|63.94|63.14|15
1654197080000|2022-06-02 19:11:20|63.97|63.17|64|63.2|64.03|63.23|63.96|63.16|23
1654197090000|2022-06-02 19:11:30|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1654197100000|2022-06-02 19:11:40|64.01|63.21|63.98|63.18|64.01|63.21|63.98|63.18|10
1654197110000|2022-06-02 19:11:50|63.99|63.19|63.97|63.17|64.03|63.23|63.97|63.17|20
1654197120000|2022-06-02 19:12:00|63.98|63.18|63.98|63.18|63.98|63.18|63.97|63.17|5
1654197130000|2022-06-02 19:12:10|63.99|63.19|63.97|63.17|63.99|63.19|63.96|63.16|9
1654197140000|2022-06-02 19:12:20|63.98|63.18|63.96|63.16|64|63.2|63.96|63.16|11
1654197150000|2022-06-02 19:12:30|63.95|63.15|63.92|63.12|63.95|63.15|63.91|63.11|5
1654197160000|2022-06-02 19:12:40|63.93|63.13|63.9|63.1|63.94|63.14|63.9|63.1|6
1654197170000|2022-06-02 19:12:50|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|4
1654197180000|2022-06-02 19:13:00|63.91|63.11|63.92|63.12|63.93|63.13|63.91|63.11|4
1654197190000|2022-06-02 19:13:10|63.93|63.13|63.91|63.11|63.93|63.13|63.88|63.08|10
1654197200000|2022-06-02 19:13:20|63.9|63.1|63.91|63.11|63.91|63.11|63.89|63.09|13
1654197210000|2022-06-02 19:13:30|63.9|63.1|63.92|63.12|63.93|63.13|63.9|63.1|11
1654197220000|2022-06-02 19:13:40|63.93|63.13|63.91|63.11|63.94|63.14|63.9|63.1|10
1654197230000|2022-06-02 19:13:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|6
1654197240000|2022-06-02 19:14:00|63.92|63.12|63.98|63.18|64.03|63.23|63.91|63.11|22
1654197250000|2022-06-02 19:14:10|64.03|63.23|63.98|63.18|64.03|63.23|63.98|63.18|16
1654197260000|2022-06-02 19:14:20|63.99|63.19|64|63.2|64|63.2|63.98|63.18|17
1654197270000|2022-06-02 19:14:30|63.99|63.19|64|63.2|64.01|63.21|63.98|63.18|9
1654197280000|2022-06-02 19:14:40|64.01|63.21|64.01|63.21|64.01|63.21|63.99|63.19|9
1654197290000|2022-06-02 19:14:50|64|63.2|63.99|63.19|64.01|63.21|63.99|63.19|8
1654197300000|2022-06-02 19:15:00|64|63.2|64|63.2|64.01|63.21|63.99|63.19|7
1654197310000|2022-06-02 19:15:10|63.99|63.19|63.98|63.18|63.99|63.19|63.96|63.16|14
1654197320000|2022-06-02 19:15:20|63.99|63.19|63.99|63.19|64.01|63.21|63.96|63.16|11
1654197330000|2022-06-02 19:15:30|64.01|63.21|63.98|63.18|64.01|63.21|63.96|63.16|12
1654197340000|2022-06-02 19:15:40|63.97|63.17|63.93|63.13|63.99|63.19|63.92|63.12|9
1654197350000|2022-06-02 19:15:50|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|12
1654197360000|2022-06-02 19:16:00|63.92|63.12|63.94|63.14|63.94|63.14|63.92|63.12|9
1654197370000|2022-06-02 19:16:10|63.93|63.13|63.93|63.13|63.95|63.15|63.91|63.11|12
1654197380000|2022-06-02 19:16:20|63.94|63.14|63.92|63.12|63.94|63.14|63.92|63.12|9
1654197390000|2022-06-02 19:16:30|63.9|63.1|63.92|63.12|63.92|63.12|63.9|63.1|16
1654197400000|2022-06-02 19:16:40|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|11
1654197410000|2022-06-02 19:16:50|63.94|63.14|64.01|63.21|64.01|63.21|63.93|63.13|11
1654197420000|2022-06-02 19:17:00|64|63.2|64.05|63.25|64.07|63.27|64|63.2|18
1654197430000|2022-06-02 19:17:10|64.06|63.26|64.07|63.27|64.08|63.28|64.05|63.25|14
1654197440000|2022-06-02 19:17:20|64.06|63.26|64.07|63.27|64.07|63.27|64.06|63.26|8
1654197450000|2022-06-02 19:17:30|64.08|63.28|64.06|63.26|64.08|63.28|64.05|63.25|12
1654197460000|2022-06-02 19:17:40|64.07|63.27|64.08|63.28|64.11|63.31|64.06|63.26|19
1654197470000|2022-06-02 19:17:50|64.09|63.29|64.09|63.29|64.11|63.31|64.08|63.28|21
1654197480000|2022-06-02 19:18:00|64.1|63.3|64.08|63.28|64.1|63.3|64.07|63.27|13
1654197490000|2022-06-02 19:18:10|64.06|63.26|64|63.2|64.1|63.3|64|63.2|24
1654197500000|2022-06-02 19:18:20|64.01|63.21|64.01|63.21|64.02|63.22|63.99|63.19|13
1654197510000|2022-06-02 19:18:30|64|63.2|64|63.2|64.01|63.21|64|63.2|9
1654197520000|2022-06-02 19:18:40|64.01|63.21|63.99|63.19|64.01|63.21|63.97|63.17|10
1654197530000|2022-06-02 19:18:50|63.98|63.18|63.99|63.19|64.03|63.23|63.98|63.18|10
1654197540000|2022-06-02 19:19:00|63.98|63.18|63.97|63.17|63.98|63.18|63.97|63.17|4
1654197550000|2022-06-02 19:19:10|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|8
1654197560000|2022-06-02 19:19:20|63.91|63.11|63.89|63.09|63.91|63.11|63.88|63.08|8
1654197570000|2022-06-02 19:19:30|63.9|63.1|63.89|63.09|63.91|63.11|63.89|63.09|10
1654197580000|2022-06-02 19:19:40|63.9|63.1|63.9|63.1|63.92|63.12|63.89|63.09|14
1654197590000|2022-06-02 19:19:50|63.91|63.11|63.93|63.13|63.94|63.14|63.91|63.11|11
1654197600000|2022-06-02 19:20:00|63.94|63.14|63.91|63.11|63.94|63.14|63.89|63.09|17
1654197610000|2022-06-02 19:20:10|63.9|63.1|63.92|63.12|63.92|63.12|63.9|63.1|18
1654197620000|2022-06-02 19:20:20|63.91|63.11|63.91|63.11|63.92|63.12|63.89|63.09|15
1654197630000|2022-06-02 19:20:30|63.89|63.09|63.9|63.1|63.92|63.12|63.89|63.09|4
1654197640000|2022-06-02 19:20:40|63.89|63.09|63.91|63.11|63.93|63.13|63.89|63.09|12
1654197650000|2022-06-02 19:20:50|63.9|63.1|63.92|63.12|63.93|63.13|63.9|63.1|17
1654197660000|2022-06-02 19:21:00|63.93|63.13|64.03|63.23|64.03|63.23|63.93|63.13|18
1654197670000|2022-06-02 19:21:10|64.01|63.21|63.97|63.17|64.03|63.23|63.97|63.17|20
1654197680000|2022-06-02 19:21:20|64|63.2|64|63.2|64.03|63.23|63.98|63.18|18
1654197690000|2022-06-02 19:21:30|64.01|63.21|63.99|63.19|64.01|63.21|63.98|63.18|14
1654197700000|2022-06-02 19:21:40|64|63.2|63.99|63.19|64|63.2|63.98|63.18|7
1654197710000|2022-06-02 19:21:50|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|4
1654197720000|2022-06-02 19:22:00|63.98|63.18|63.99|63.19|64|63.2|63.98|63.18|6
1654197730000|2022-06-02 19:22:10|63.98|63.18|63.99|63.19|64|63.2|63.98|63.18|10
1654197740000|2022-06-02 19:22:20|63.98|63.18|63.99|63.19|64|63.2|63.98|63.18|8
1654197750000|2022-06-02 19:22:30|64|63.2|64|63.2|64.01|63.21|64|63.2|7
1654197760000|2022-06-02 19:22:40|63.99|63.19|64.02|63.22|64.03|63.23|63.99|63.19|19
1654197770000|2022-06-02 19:22:50|64|63.2|64.03|63.23|64.04|63.24|64|63.2|14
1654197780000|2022-06-02 19:23:00|64.02|63.22|64|63.2|64.03|63.23|63.98|63.18|18
1654197790000|2022-06-02 19:23:10|63.99|63.19|63.99|63.19|64.01|63.21|63.98|63.18|14
1654197800000|2022-06-02 19:23:20|64|63.2|64.01|63.21|64.03|63.23|63.99|63.19|10
1654197810000|2022-06-02 19:23:30|64.02|63.22|64.08|63.28|64.09|63.29|64.02|63.22|16
1654197820000|2022-06-02 19:23:40|64.09|63.29|64.08|63.28|64.13|63.33|64.07|63.27|12
1654197830000|2022-06-02 19:23:50|64.07|63.27|64.08|63.28|64.1|63.3|64.06|63.26|11
1654197840000|2022-06-02 19:24:00|64.06|63.26|64.09|63.29|64.09|63.29|64.06|63.26|8
1654197850000|2022-06-02 19:24:10|64.08|63.28|64.08|63.28|64.11|63.31|64.07|63.27|9
1654197860000|2022-06-02 19:24:20|64.1|63.3|64.11|63.31|64.11|63.31|64.09|63.29|10
1654197870000|2022-06-02 19:24:30|64.12|63.32|64.15|63.35|64.19|63.39|64.11|63.31|14
1654197880000|2022-06-02 19:24:40|64.17|63.37|64.17|63.37|64.18|63.38|64.13|63.33|13
1654197890000|2022-06-02 19:24:50|64.18|63.38|64.17|63.37|64.21|63.41|64.15|63.35|15
1654197900000|2022-06-02 19:25:00|64.18|63.38|64.14|63.34|64.21|63.41|64.1|63.3|19
1654197910000|2022-06-02 19:25:10|64.15|63.35|64.16|63.36|64.17|63.37|64.15|63.35|10
1654197920000|2022-06-02 19:25:20|64.15|63.35|64.13|63.33|64.16|63.36|64.11|63.31|9
1654197930000|2022-06-02 19:25:30|64.15|63.35|64.17|63.37|64.18|63.38|64.14|63.34|10
1654197940000|2022-06-02 19:25:40|64.19|63.39|64.18|63.38|64.22|63.42|64.17|63.37|14
1654197950000|2022-06-02 19:25:50|64.17|63.37|64.2|63.4|64.2|63.4|64.17|63.37|14
1654197960000|2022-06-02 19:26:00|64.19|63.39|64.22|63.42|64.31|63.51|64.19|63.39|15
1654197970000|2022-06-02 19:26:10|64.21|63.41|64.19|63.39|64.23|63.43|64.19|63.39|14
1654197980000|2022-06-02 19:26:20|64.18|63.38|64.19|63.39|64.22|63.42|64.18|63.38|16
1654197990000|2022-06-02 19:26:30|64.18|63.38|64.19|63.39|64.22|63.42|64.18|63.38|14
1654198000000|2022-06-02 19:26:40|64.2|63.4|64.17|63.37|64.2|63.4|64.15|63.35|23
1654198010000|2022-06-02 19:26:50|64.18|63.38|64.14|63.34|64.21|63.41|64.14|63.34|17
1654198020000|2022-06-02 19:27:00|64.15|63.35|64.14|63.34|64.15|63.35|64.12|63.32|13
1654198030000|2022-06-02 19:27:10|64.12|63.32|64.11|63.31|64.15|63.35|64.11|63.31|16
1654198040000|2022-06-02 19:27:20|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|10
1654198050000|2022-06-02 19:27:30|64.12|63.32|64.17|63.37|64.18|63.38|64.11|63.31|17
1654198060000|2022-06-02 19:27:40|64.16|63.36|64.14|63.34|64.17|63.37|64.12|63.32|15
1654198070000|2022-06-02 19:27:50|64.13|63.33|64.13|63.33|64.15|63.35|64.12|63.32|16
1654198080000|2022-06-02 19:28:00|64.14|63.34|64.15|63.35|64.15|63.35|64.12|63.32|15
1654198090000|2022-06-02 19:28:10|64.13|63.33|64.1|63.3|64.14|63.34|64.1|63.3|15
1654198100000|2022-06-02 19:28:20|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|5
1654198110000|2022-06-02 19:28:30|64.11|63.31|64.1|63.3|64.12|63.32|64.09|63.29|12
1654198120000|2022-06-02 19:28:40|64.09|63.29|64.11|63.31|64.12|63.32|64.09|63.29|11
1654198130000|2022-06-02 19:28:50|64.12|63.32|64.09|63.29|64.12|63.32|64.09|63.29|10
1654198140000|2022-06-02 19:29:00|64.11|63.31|64.08|63.28|64.11|63.31|64.07|63.27|11
1654198150000|2022-06-02 19:29:10|64.07|63.27|64.05|63.25|64.08|63.28|64.03|63.23|18
1654198160000|2022-06-02 19:29:20|64.06|63.26|64.04|63.24|64.06|63.26|64.03|63.23|15
1654198170000|2022-06-02 19:29:30|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|10
1654198180000|2022-06-02 19:29:40|64.03|63.23|64.05|63.25|64.06|63.26|64.03|63.23|8
1654198190000|2022-06-02 19:29:50|64.06|63.26|64.04|63.24|64.06|63.26|64.02|63.22|18
1654198200000|2022-06-02 19:30:00|64.03|63.23|64.05|63.25|64.05|63.25|64.01|63.21|15
1654198210000|2022-06-02 19:30:10|64.07|63.27|64.09|63.29|64.1|63.3|64.07|63.27|12
1654198220000|2022-06-02 19:30:20|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|6
1654198230000|2022-06-02 19:30:30|64.1|63.3|64.08|63.28|64.11|63.31|64.08|63.28|15
1654198240000|2022-06-02 19:30:40|64.07|63.27|64.09|63.29|64.12|63.32|64.07|63.27|7
1654198250000|2022-06-02 19:30:50|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|11
1654198260000|2022-06-02 19:31:00|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|7
1654198270000|2022-06-02 19:31:10|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|5
1654198280000|2022-06-02 19:31:20|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|6
1654198290000|2022-06-02 19:31:30|64.09|63.29|64.1|63.3|64.11|63.31|64.09|63.29|8
1654198300000|2022-06-02 19:31:40|64.11|63.31|64.09|63.29|64.13|63.33|64.08|63.28|15
1654198310000|2022-06-02 19:31:50|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|3
1654198320000|2022-06-02 19:32:00|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|3
1654198330000|2022-06-02 19:32:10|64.08|63.28|64.02|63.22|64.09|63.29|64.02|63.22|12
1654198340000|2022-06-02 19:32:20|64.03|63.23|64.02|63.22|64.04|63.24|64.01|63.21|15
1654198350000|2022-06-02 19:32:30|64.03|63.23|64.04|63.24|64.04|63.24|64.01|63.21|18
1654198360000|2022-06-02 19:32:40|64.03|63.23|64.02|63.22|64.05|63.25|64.02|63.22|12
1654198370000|2022-06-02 19:32:50|64.03|63.23|64.04|63.24|64.05|63.25|64.02|63.22|15
1654198380000|2022-06-02 19:33:00|64.05|63.25|63.99|63.19|64.05|63.25|63.98|63.18|17
1654198390000|2022-06-02 19:33:10|63.98|63.18|63.99|63.19|63.99|63.19|63.96|63.16|12
1654198400000|2022-06-02 19:33:20|64|63.2|63.98|63.18|64|63.2|63.98|63.18|12
1654198410000|2022-06-02 19:33:30|63.99|63.19|63.98|63.18|63.99|63.19|63.98|63.18|4
1654198420000|2022-06-02 19:33:40|63.99|63.19|63.99|63.19|64.01|63.21|63.98|63.18|9
1654198430000|2022-06-02 19:33:50|63.98|63.18|63.94|63.14|64|63.2|63.94|63.14|10
1654198440000|2022-06-02 19:34:00|63.95|63.15|63.92|63.12|63.95|63.15|63.92|63.12|8
1654198450000|2022-06-02 19:34:10|63.93|63.13|63.96|63.16|63.96|63.16|63.91|63.11|14
1654198460000|2022-06-02 19:34:20|63.95|63.15|63.96|63.16|63.96|63.16|63.94|63.14|17
1654198470000|2022-06-02 19:34:30|63.95|63.15|63.96|63.16|63.96|63.16|63.95|63.15|16
1654198480000|2022-06-02 19:34:40|63.95|63.15|63.96|63.16|63.96|63.16|63.95|63.15|8
1654198490000|2022-06-02 19:34:50|63.95|63.15|63.96|63.16|63.96|63.16|63.95|63.15|6
1654198500000|2022-06-02 19:35:00|63.95|63.15|63.99|63.19|63.99|63.19|63.95|63.15|9
1654198510000|2022-06-02 19:35:10|64|63.2|63.99|63.19|64.01|63.21|63.99|63.19|10
1654198520000|2022-06-02 19:35:20|64|63.2|64.03|63.23|64.03|63.23|63.98|63.18|10
1654198530000|2022-06-02 19:35:30|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|3
1654198540000|2022-06-02 19:35:40|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|12
1654198550000|2022-06-02 19:35:50|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654198560000|2022-06-02 19:36:00|64.04|63.24|64.06|63.26|64.09|63.29|64.04|63.24|12
1654198570000|2022-06-02 19:36:10|64.05|63.25|64.04|63.24|64.07|63.27|64.04|63.24|9
1654198580000|2022-06-02 19:36:20|64.05|63.25|64.09|63.29|64.09|63.29|64.04|63.24|14
1654198590000|2022-06-02 19:36:30|64.1|63.3|64.11|63.31|64.12|63.32|64.09|63.29|7
1654198600000|2022-06-02 19:36:40|64.12|63.32|64.14|63.34|64.14|63.34|64.1|63.3|15
1654198610000|2022-06-02 19:36:50|64.13|63.33|64.11|63.31|64.14|63.34|64.1|63.3|14
1654198620000|2022-06-02 19:37:00|64.1|63.3|64.09|63.29|64.11|63.31|64.09|63.29|13
1654198630000|2022-06-02 19:37:10|64.1|63.3|64.09|63.29|64.1|63.3|64.07|63.27|8
1654198640000|2022-06-02 19:37:20|64.1|63.3|64.07|63.27|64.1|63.3|64.06|63.26|14
1654198650000|2022-06-02 19:37:30|64.08|63.28|64.09|63.29|64.1|63.3|64.08|63.28|10
1654198660000|2022-06-02 19:37:40|64.08|63.28|64.07|63.27|64.09|63.29|64.06|63.26|11
1654198670000|2022-06-02 19:37:50|64.08|63.28|64.08|63.28|64.1|63.3|64.06|63.26|17
1654198680000|2022-06-02 19:38:00|64.07|63.27|64.07|63.27|64.09|63.29|64.07|63.27|7
1654198690000|2022-06-02 19:38:10|64.08|63.28|64.09|63.29|64.09|63.29|64.07|63.27|10
1654198700000|2022-06-02 19:38:20|64.08|63.28|64.09|63.29|64.1|63.3|64.07|63.27|12
1654198710000|2022-06-02 19:38:30|64.1|63.3|64.09|63.29|64.11|63.31|64.08|63.28|14
1654198720000|2022-06-02 19:38:40|64.1|63.3|64.08|63.28|64.1|63.3|64.08|63.28|7
1654198730000|2022-06-02 19:38:50|64.09|63.29|64.09|63.29|64.1|63.3|64.07|63.27|8
1654198740000|2022-06-02 19:39:00|64.1|63.3|64.08|63.28|64.1|63.3|64.07|63.27|12
1654198750000|2022-06-02 19:39:10|64.07|63.27|64.08|63.28|64.09|63.29|64.07|63.27|10
1654198760000|2022-06-02 19:39:20|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1654198770000|2022-06-02 19:39:30|64.07|63.27|64.08|63.28|64.09|63.29|64.07|63.27|12
1654198780000|2022-06-02 19:39:40|64.09|63.29|64.08|63.28|64.12|63.32|64.08|63.28|7
1654198790000|2022-06-02 19:39:50|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|4
1654198800000|2022-06-02 19:40:00|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|4
1654198810000|2022-06-02 19:40:10|64.07|63.27|64.07|63.27|64.1|63.3|64.07|63.27|17
1654198820000|2022-06-02 19:40:20|64.08|63.28|64.08|63.28|64.1|63.3|64.07|63.27|10
1654198830000|2022-06-02 19:40:30|64.1|63.3|64.09|63.29|64.11|63.31|64.08|63.28|15
1654198840000|2022-06-02 19:40:40|64.1|63.3|64.11|63.31|64.11|63.31|64.08|63.28|8
1654198850000|2022-06-02 19:40:50|64.1|63.3|64.11|63.31|64.11|63.31|64.09|63.29|11
1654198860000|2022-06-02 19:41:00|64.1|63.3|64.1|63.3|64.12|63.32|64.09|63.29|14
1654198870000|2022-06-02 19:41:10|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|9
1654198880000|2022-06-02 19:41:20|64.1|63.3|64.09|63.29|64.11|63.31|64.08|63.28|21
1654198890000|2022-06-02 19:41:30|64.1|63.3|64.08|63.28|64.11|63.31|64.08|63.28|11
1654198900000|2022-06-02 19:41:40|64.09|63.29|64.07|63.27|64.1|63.3|64.07|63.27|4
1654198910000|2022-06-02 19:41:50|64.08|63.28|64.08|63.28|64.11|63.31|64.07|63.27|9
1654198920000|2022-06-02 19:42:00|64.07|63.27|64.06|63.26|64.08|63.28|64.03|63.23|18
1654198930000|2022-06-02 19:42:10|64.05|63.25|64.05|63.25|64.06|63.26|64.05|63.25|13
1654198940000|2022-06-02 19:42:20|64.06|63.26|64.06|63.26|64.06|63.26|64.05|63.25|9
1654198950000|2022-06-02 19:42:30|64.05|63.25|64.08|63.28|64.09|63.29|64.05|63.25|16
1654198960000|2022-06-02 19:42:40|64.09|63.29|64.09|63.29|64.12|63.32|64.06|63.26|19
1654198970000|2022-06-02 19:42:50|64.08|63.28|64.09|63.29|64.12|63.32|64.08|63.28|9
1654198980000|2022-06-02 19:43:00|64.11|63.31|64.09|63.29|64.11|63.31|64.08|63.28|12
1654198990000|2022-06-02 19:43:10|64.12|63.32|64.08|63.28|64.12|63.32|64.07|63.27|13
1654199000000|2022-06-02 19:43:20|64.07|63.27|64.08|63.28|64.09|63.29|64.07|63.27|5
1654199010000|2022-06-02 19:43:30|64.07|63.27|64.08|63.28|64.09|63.29|64.07|63.27|10
1654199020000|2022-06-02 19:43:40|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|6
1654199030000|2022-06-02 19:43:50|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|4
1654199040000|2022-06-02 19:44:00|64.09|63.29|64.12|63.32|64.12|63.32|64.09|63.29|14
1654199050000|2022-06-02 19:44:10|64.11|63.31|64.11|63.31|64.13|63.33|64.09|63.29|20
1654199060000|2022-06-02 19:44:20|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|5
1654199070000|2022-06-02 19:44:30|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|13
1654199080000|2022-06-02 19:44:40|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1654199090000|2022-06-02 19:44:50|64.12|63.32|64.12|63.32|64.14|63.34|64.11|63.31|9
1654199100000|2022-06-02 19:45:00|64.13|63.33|64.17|63.37|64.17|63.37|64.09|63.29|24
1654199110000|2022-06-02 19:45:10|64.18|63.38|64.17|63.37|64.18|63.38|64.17|63.37|4
1654199120000|2022-06-02 19:45:20|64.18|63.38|64.17|63.37|64.18|63.38|64.17|63.37|4
1654199130000|2022-06-02 19:45:30|64.18|63.38|64.18|63.38|64.18|63.38|64.17|63.37|11
1654199140000|2022-06-02 19:45:40|64.17|63.37|64.18|63.38|64.18|63.38|64.17|63.37|6
1654199150000|2022-06-02 19:45:50|64.17|63.37|64.18|63.38|64.18|63.38|64.17|63.37|10
1654199160000|2022-06-02 19:46:00|64.16|63.36|64.11|63.31|64.18|63.38|64.1|63.3|15
1654199170000|2022-06-02 19:46:10|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|7
1654199180000|2022-06-02 19:46:20|64.13|63.33|64.11|63.31|64.13|63.33|64.1|63.3|6
1654199190000|2022-06-02 19:46:30|64.1|63.3|64.09|63.29|64.1|63.3|64.08|63.28|4
1654199200000|2022-06-02 19:46:40|64.08|63.28|64.1|63.3|64.1|63.3|64.08|63.28|8
1654199210000|2022-06-02 19:46:50|64.09|63.29|64.1|63.3|64.12|63.32|64.08|63.28|13
1654199220000|2022-06-02 19:47:00|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|6
1654199230000|2022-06-02 19:47:10|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|3
1654199240000|2022-06-02 19:47:20|64.1|63.3|64.09|63.29|64.11|63.31|64.08|63.28|16
1654199250000|2022-06-02 19:47:30|64.08|63.28|64.07|63.27|64.09|63.29|64.07|63.27|7
1654199260000|2022-06-02 19:47:40|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|4
1654199270000|2022-06-02 19:47:50|64.08|63.28|64.04|63.24|64.08|63.28|64.03|63.23|7
1654199280000|2022-06-02 19:48:00|64.05|63.25|64.08|63.28|64.1|63.3|64.05|63.25|13
1654199290000|2022-06-02 19:48:10|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|7
1654199300000|2022-06-02 19:48:20|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|6
1654199310000|2022-06-02 19:48:30|64.1|63.3|64.12|63.32|64.13|63.33|64.09|63.29|13
1654199320000|2022-06-02 19:48:40|64.11|63.31|64.11|63.31|64.13|63.33|64.1|63.3|8
1654199330000|2022-06-02 19:48:50|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|5
1654199340000|2022-06-02 19:49:00|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|6
1654199350000|2022-06-02 19:49:10|64.11|63.31|64.1|63.3|64.12|63.32|64.1|63.3|8
1654199360000|2022-06-02 19:49:20|64.11|63.31|64.13|63.33|64.13|63.33|64.11|63.31|5
1654199370000|2022-06-02 19:49:30|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|4
1654199380000|2022-06-02 19:49:40|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|6
1654199390000|2022-06-02 19:49:50|64.14|63.34|64.13|63.33|64.14|63.34|64.13|63.33|20
1654199400000|2022-06-02 19:50:00|64.14|63.34|64.19|63.39|64.21|63.41|64.14|63.34|24
1654199410000|2022-06-02 19:50:10|64.18|63.38|64.23|63.43|64.23|63.43|64.18|63.38|13
1654199420000|2022-06-02 19:50:20|64.24|63.44|64.27|63.47|64.27|63.47|64.23|63.43|6
1654199430000|2022-06-02 19:50:30|64.26|63.46|64.24|63.44|64.27|63.47|64.22|63.42|14
1654199440000|2022-06-02 19:50:40|64.26|63.46|64.25|63.45|64.26|63.46|64.23|63.43|12
1654199450000|2022-06-02 19:50:50|64.26|63.46|64.29|63.49|64.3|63.5|64.26|63.46|8
1654199460000|2022-06-02 19:51:00|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|7
1654199470000|2022-06-02 19:51:10|64.31|63.51|64.34|63.54|64.36|63.56|64.29|63.49|12
1654199480000|2022-06-02 19:51:20|64.33|63.53|64.31|63.51|64.35|63.55|64.3|63.5|17
1654199490000|2022-06-02 19:51:30|64.33|63.53|64.31|63.51|64.33|63.53|64.28|63.48|11
1654199500000|2022-06-02 19:51:40|64.29|63.49|64.29|63.49|64.29|63.49|64.29|63.49|1
1654199510000|2022-06-02 19:51:50|64.3|63.5|64.29|63.49|64.33|63.53|64.29|63.49|15
1654199520000|2022-06-02 19:52:00|64.28|63.48|64.24|63.44|64.28|63.48|64.21|63.41|17
1654199530000|2022-06-02 19:52:10|64.23|63.43|64.22|63.42|64.24|63.44|64.2|63.4|9
1654199540000|2022-06-02 19:52:20|64.23|63.43|64.19|63.39|64.23|63.43|64.19|63.39|15
1654199550000|2022-06-02 19:52:30|64.18|63.38|64.21|63.41|64.21|63.41|64.17|63.37|17
1654199560000|2022-06-02 19:52:40|64.22|63.42|64.25|63.45|64.25|63.45|64.22|63.42|9
1654199580000|2022-06-02 19:53:00|64.26|63.46|64.26|63.46|64.29|63.49|64.25|63.45|10
1654199590000|2022-06-02 19:53:10|64.24|63.44|64.24|63.44|64.26|63.46|64.24|63.44|5
1654199600000|2022-06-02 19:53:20|64.25|63.45|64.24|63.44|64.26|63.46|64.23|63.43|8
1654199610000|2022-06-02 19:53:30|64.25|63.45|64.24|63.44|64.25|63.45|64.23|63.43|9
1654199620000|2022-06-02 19:53:40|64.25|63.45|64.24|63.44|64.25|63.45|64.23|63.43|9
1654199630000|2022-06-02 19:53:50|64.25|63.45|64.25|63.45|64.25|63.45|64.23|63.43|7
1654199640000|2022-06-02 19:54:00|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|8
1654199650000|2022-06-02 19:54:10|64.24|63.44|64.25|63.45|64.25|63.45|64.23|63.43|5
1654199660000|2022-06-02 19:54:20|64.24|63.44|64.24|63.44|64.25|63.45|64.24|63.44|5
1654199670000|2022-06-02 19:54:30|64.25|63.45|64.23|63.43|64.25|63.45|64.21|63.41|8
1654199680000|2022-06-02 19:54:40|64.24|63.44|64.24|63.44|64.26|63.46|64.24|63.44|18
1654199690000|2022-06-02 19:54:50|64.25|63.45|64.25|63.45|64.26|63.46|64.24|63.44|17
1654199700000|2022-06-02 19:55:00|64.24|63.44|64.22|63.42|64.25|63.45|64.19|63.39|19
1654199710000|2022-06-02 19:55:10|64.23|63.43|64.29|63.49|64.3|63.5|64.23|63.43|17
1654199720000|2022-06-02 19:55:20|64.28|63.48|64.28|63.48|64.3|63.5|64.27|63.47|16
1654199730000|2022-06-02 19:55:30|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|12
1654199740000|2022-06-02 19:55:40|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|3
1654199750000|2022-06-02 19:55:50|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|11
1654199760000|2022-06-02 19:56:00|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|7
1654199770000|2022-06-02 19:56:10|64.28|63.48|64.31|63.51|64.32|63.52|64.28|63.48|10
1654199780000|2022-06-02 19:56:20|64.33|63.53|64.34|63.54|64.35|63.55|64.31|63.51|14
1654199790000|2022-06-02 19:56:30|64.35|63.55|64.33|63.53|64.35|63.55|64.32|63.52|17
1654199800000|2022-06-02 19:56:40|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|11
1654199810000|2022-06-02 19:56:50|64.33|63.53|64.35|63.55|64.35|63.55|64.32|63.52|9
1654199820000|2022-06-02 19:57:00|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|17
1654199830000|2022-06-02 19:57:10|64.35|63.55|64.36|63.56|64.36|63.56|64.34|63.54|15
1654199840000|2022-06-02 19:57:20|64.39|63.59|64.33|63.53|64.39|63.59|64.33|63.53|11
1654199850000|2022-06-02 19:57:30|64.34|63.54|64.35|63.55|64.35|63.55|64.32|63.52|13
1654199860000|2022-06-02 19:57:40|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|15
1654199870000|2022-06-02 19:57:50|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|2
1654199880000|2022-06-02 19:58:00|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|6
1654199890000|2022-06-02 19:58:10|64.33|63.53|64.32|63.52|64.33|63.53|64.31|63.51|16
1654199900000|2022-06-02 19:58:20|64.33|63.53|64.33|63.53|64.34|63.54|64.32|63.52|13
1654199910000|2022-06-02 19:58:30|64.34|63.54|64.38|63.58|64.39|63.59|64.34|63.54|12
1654199920000|2022-06-02 19:58:40|64.37|63.57|64.37|63.57|64.38|63.58|64.36|63.56|7
1654199930000|2022-06-02 19:58:50|64.38|63.58|64.37|63.57|64.38|63.58|64.37|63.57|8
1654199940000|2022-06-02 19:59:00|64.38|63.58|64.37|63.57|64.38|63.58|64.37|63.57|6
1654199950000|2022-06-02 19:59:10|64.38|63.58|64.38|63.58|64.39|63.59|64.37|63.57|5
1654199960000|2022-06-02 19:59:20|64.37|63.57|64.32|63.52|64.37|63.57|64.31|63.51|15
1654199970000|2022-06-02 19:59:30|64.33|63.53|64.35|63.55|64.35|63.55|64.33|63.53|9
1654199980000|2022-06-02 19:59:40|64.34|63.54|64.35|63.55|64.36|63.56|64.34|63.54|8
1654199990000|2022-06-02 19:59:50|64.34|63.54|64.33|63.53|64.34|63.54|64.32|63.52|18
1654200000000|2022-06-02 20:00:00|64.32|63.52|64.36|63.56|64.36|63.56|64.32|63.52|13
1654200010000|2022-06-02 20:00:10|64.35|63.55|64.34|63.54|64.36|63.56|64.31|63.51|15
1654200020000|2022-06-02 20:00:20|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|8
1654200030000|2022-06-02 20:00:30|64.33|63.53|64.35|63.55|64.35|63.55|64.33|63.53|9
1654200040000|2022-06-02 20:00:40|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|13
1654200050000|2022-06-02 20:00:50|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|10
1654200060000|2022-06-02 20:01:00|64.35|63.55|64.32|63.52|64.35|63.55|64.31|63.51|12
1654200070000|2022-06-02 20:01:10|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|5
1654200080000|2022-06-02 20:01:20|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|2
1654200090000|2022-06-02 20:01:30|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|2
1654200100000|2022-06-02 20:01:40|64.32|63.52|64.35|63.55|64.35|63.55|64.32|63.52|8
1654200110000|2022-06-02 20:01:50|64.34|63.54|64.35|63.55|64.35|63.55|64.32|63.52|10
1654200120000|2022-06-02 20:02:00|64.36|63.56|64.35|63.55|64.36|63.56|64.33|63.53|10
1654200130000|2022-06-02 20:02:10|64.33|63.53|64.35|63.55|64.35|63.55|64.33|63.53|8
1654200140000|2022-06-02 20:02:20|64.36|63.56|64.37|63.57|64.37|63.57|64.36|63.56|2
1654200150000|2022-06-02 20:02:30|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|6
1654200160000|2022-06-02 20:02:40|64.38|63.58|64.4|63.6|64.4|63.6|64.38|63.58|5
1654200170000|2022-06-02 20:02:50|64.39|63.59|64.41|63.61|64.41|63.61|64.39|63.59|15
1654200180000|2022-06-02 20:03:00|64.4|63.6|64.4|63.6|64.4|63.6|64.4|63.6|1
1654200190000|2022-06-02 20:03:10|64.41|63.61|64.4|63.6|64.42|63.62|64.4|63.6|6
1654200200000|2022-06-02 20:03:20|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|8
1654200210000|2022-06-02 20:03:30|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1654200220000|2022-06-02 20:03:40|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|8
1654200230000|2022-06-02 20:03:50|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|5
1654200240000|2022-06-02 20:04:00|64.42|63.62|64.41|63.61|64.42|63.62|64.39|63.59|11
1654200250000|2022-06-02 20:04:10|64.4|63.6|64.42|63.62|64.43|63.63|64.4|63.6|13
1654200260000|2022-06-02 20:04:20|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|6
1654200270000|2022-06-02 20:04:30|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1654200280000|2022-06-02 20:04:40|64.42|63.62|64.41|63.61|64.44|63.64|64.4|63.6|7
1654200290000|2022-06-02 20:04:50|64.43|63.63|64.43|63.63|64.43|63.63|64.41|63.61|14
1654200300000|2022-06-02 20:05:00|64.42|63.62|64.41|63.61|64.43|63.63|64.41|63.61|7
1654200310000|2022-06-02 20:05:10|64.39|63.59|64.39|63.59|64.39|63.59|64.39|63.59|1
1654200330000|2022-06-02 20:05:30|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|7
1654200340000|2022-06-02 20:05:40|64.41|63.61|64.41|63.61|64.43|63.63|64.4|63.6|5
1654200350000|2022-06-02 20:05:50|64.4|63.6|64.42|63.62|64.43|63.63|64.4|63.6|13
1654200360000|2022-06-02 20:06:00|64.41|63.61|64.4|63.6|64.42|63.62|64.4|63.6|7
1654200370000|2022-06-02 20:06:10|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|8
1654200380000|2022-06-02 20:06:20|64.41|63.61|64.42|63.62|64.43|63.63|64.4|63.6|10
1654200390000|2022-06-02 20:06:30|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|7
1654200400000|2022-06-02 20:06:40|64.41|63.61|64.41|63.61|64.44|63.64|64.41|63.61|14
1654200410000|2022-06-02 20:06:50|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|3
1654200420000|2022-06-02 20:07:00|64.44|63.64|64.4|63.6|64.44|63.64|64.4|63.6|14
1654200430000|2022-06-02 20:07:10|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|2
1654200440000|2022-06-02 20:07:20|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|13
1654200450000|2022-06-02 20:07:30|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|16
1654200460000|2022-06-02 20:07:40|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|12
1654200470000|2022-06-02 20:07:50|64.42|63.62|64.42|63.62|64.44|63.64|64.41|63.61|17
1654200480000|2022-06-02 20:08:00|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|7
1654200490000|2022-06-02 20:08:10|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|5
1654200500000|2022-06-02 20:08:20|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|7
1654200510000|2022-06-02 20:08:30|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|16
1654200520000|2022-06-02 20:08:40|64.43|63.63|64.42|63.62|64.43|63.63|64.41|63.61|8
1654200530000|2022-06-02 20:08:50|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|9
1654200540000|2022-06-02 20:09:00|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|11
1654200550000|2022-06-02 20:09:10|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|11
1654200560000|2022-06-02 20:09:20|64.42|63.62|64.4|63.6|64.44|63.64|64.4|63.6|6
1654200570000|2022-06-02 20:09:30|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|10
1654200580000|2022-06-02 20:09:40|64.41|63.61|64.44|63.64|64.44|63.64|64.39|63.59|15
1654200590000|2022-06-02 20:09:50|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|10
1654200600000|2022-06-02 20:10:00|64.42|63.62|64.41|63.61|64.43|63.63|64.4|63.6|9
1654200610000|2022-06-02 20:10:10|64.42|63.62|64.41|63.61|64.43|63.63|64.4|63.6|13
1654200620000|2022-06-02 20:10:20|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|7
1654200630000|2022-06-02 20:10:30|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|12
1654200640000|2022-06-02 20:10:40|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|9
1654200650000|2022-06-02 20:10:50|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|6
1654200660000|2022-06-02 20:11:00|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|5
1654200670000|2022-06-02 20:11:10|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|4
1654200680000|2022-06-02 20:11:20|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|6
1654200690000|2022-06-02 20:11:30|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|14
1654200700000|2022-06-02 20:11:40|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|11
1654200710000|2022-06-02 20:11:50|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|2
1654200730000|2022-06-02 20:12:10|64.37|63.57|64.36|63.56|64.37|63.57|64.35|63.55|8
1654200740000|2022-06-02 20:12:20|64.34|63.54|64.32|63.52|64.35|63.55|64.32|63.52|12
1654200750000|2022-06-02 20:12:30|64.33|63.53|64.33|63.53|64.34|63.54|64.31|63.51|12
1654200760000|2022-06-02 20:12:40|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|10
1654200770000|2022-06-02 20:12:50|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|11
1654200780000|2022-06-02 20:13:00|64.33|63.53|64.33|63.53|64.34|63.54|64.32|63.52|7
1654200790000|2022-06-02 20:13:10|64.35|63.55|64.35|63.55|64.36|63.56|64.34|63.54|5
1654200800000|2022-06-02 20:13:20|64.34|63.54|64.34|63.54|64.34|63.54|64.34|63.54|1
1654200810000|2022-06-02 20:13:30|64.35|63.55|64.35|63.55|64.36|63.56|64.34|63.54|9
1654200820000|2022-06-02 20:13:40|64.34|63.54|64.34|63.54|64.36|63.56|64.34|63.54|7
1654200830000|2022-06-02 20:13:50|64.35|63.55|64.35|63.55|64.36|63.56|64.34|63.54|6
1654200840000|2022-06-02 20:14:00|64.34|63.54|64.33|63.53|64.36|63.56|64.32|63.52|12
1654200850000|2022-06-02 20:14:10|64.34|63.54|64.34|63.54|64.34|63.54|64.32|63.52|12
1654200860000|2022-06-02 20:14:20|64.33|63.53|64.32|63.52|64.34|63.54|64.29|63.49|14
1654200870000|2022-06-02 20:14:30|64.31|63.51|64.31|63.51|64.32|63.52|64.29|63.49|12
1654200880000|2022-06-02 20:14:40|64.32|63.52|64.29|63.49|64.32|63.52|64.29|63.49|14
1654200890000|2022-06-02 20:14:50|64.31|63.51|64.31|63.51|64.31|63.51|64.29|63.49|11
1654200900000|2022-06-02 20:15:00|64.32|63.52|64.32|63.52|64.32|63.52|64.3|63.5|13
1654200910000|2022-06-02 20:15:10|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|12
1654200920000|2022-06-02 20:15:20|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|4
1654200930000|2022-06-02 20:15:30|64.31|63.51|64.32|63.52|64.32|63.52|64.3|63.5|3
1654200940000|2022-06-02 20:15:40|64.31|63.51|64.33|63.53|64.33|63.53|64.31|63.51|8
1654200950000|2022-06-02 20:15:50|64.34|63.54|64.34|63.54|64.34|63.54|64.31|63.51|5
1654200960000|2022-06-02 20:16:00|64.33|63.53|64.31|63.51|64.34|63.54|64.31|63.51|11
1654200970000|2022-06-02 20:16:10|64.32|63.52|64.32|63.52|64.33|63.53|64.3|63.5|15
1654200980000|2022-06-02 20:16:20|64.33|63.53|64.33|63.53|64.33|63.53|64.3|63.5|13
1654200990000|2022-06-02 20:16:30|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|4
1654201000000|2022-06-02 20:16:40|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|6
1654201010000|2022-06-02 20:16:50|64.34|63.54|64.33|63.53|64.34|63.54|64.32|63.52|6
1654201020000|2022-06-02 20:17:00|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|6
1654201030000|2022-06-02 20:17:10|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1654201040000|2022-06-02 20:17:20|64.34|63.54|64.33|63.53|64.34|63.54|64.32|63.52|8
1654201060000|2022-06-02 20:17:40|64.34|63.54|64.38|63.58|64.38|63.58|64.33|63.53|4
1654201070000|2022-06-02 20:17:50|64.39|63.59|64.4|63.6|64.42|63.62|64.38|63.58|17
1654201080000|2022-06-02 20:18:00|64.39|63.59|64.39|63.59|64.4|63.6|64.38|63.58|13
1654201090000|2022-06-02 20:18:10|64.4|63.6|64.41|63.61|64.42|63.62|64.4|63.6|14
1654201100000|2022-06-02 20:18:20|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|4
1654201110000|2022-06-02 20:18:30|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|14
1654201120000|2022-06-02 20:18:40|64.4|63.6|64.41|63.61|64.42|63.62|64.4|63.6|8
1654201130000|2022-06-02 20:18:50|64.4|63.6|64.41|63.61|64.42|63.62|64.4|63.6|6
1654201140000|2022-06-02 20:19:00|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|6
1654201150000|2022-06-02 20:19:10|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|6
1654201160000|2022-06-02 20:19:20|64.42|63.62|64.44|63.64|64.45|63.65|64.41|63.61|7
1654201170000|2022-06-02 20:19:30|64.45|63.65|64.42|63.62|64.45|63.65|64.42|63.62|6
1654201180000|2022-06-02 20:19:40|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|11
1654201190000|2022-06-02 20:19:50|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|3
1654201200000|2022-06-02 20:20:00|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|7
1654201210000|2022-06-02 20:20:10|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|4
1654201220000|2022-06-02 20:20:20|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|4
1654201230000|2022-06-02 20:20:30|64.42|63.62|64.41|63.61|64.43|63.63|64.41|63.61|14
1654201240000|2022-06-02 20:20:40|64.42|63.62|64.44|63.64|64.44|63.64|64.41|63.61|9
1654201250000|2022-06-02 20:20:50|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|5
1654201260000|2022-06-02 20:21:00|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1654201270000|2022-06-02 20:21:10|64.44|63.64|64.43|63.63|64.45|63.65|64.43|63.63|11
1654201280000|2022-06-02 20:21:20|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|10
1654201290000|2022-06-02 20:21:30|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1654201300000|2022-06-02 20:21:40|64.44|63.64|64.44|63.64|64.44|63.64|64.43|63.63|3
1654201310000|2022-06-02 20:21:50|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|2
1654201320000|2022-06-02 20:22:00|64.45|63.65|64.44|63.64|64.45|63.65|64.44|63.64|6
1654201330000|2022-06-02 20:22:10|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|2
1654201340000|2022-06-02 20:22:20|64.45|63.65|64.44|63.64|64.45|63.65|64.43|63.63|4
1654201350000|2022-06-02 20:22:30|64.45|63.65|64.44|63.64|64.45|63.65|64.44|63.64|4
1654201360000|2022-06-02 20:22:40|64.45|63.65|64.44|63.64|64.45|63.65|64.44|63.64|4
1654201370000|2022-06-02 20:22:50|64.45|63.65|64.44|63.64|64.45|63.65|64.44|63.64|6
1654201380000|2022-06-02 20:23:00|64.45|63.65|64.45|63.65|64.45|63.65|64.44|63.64|5
1654201390000|2022-06-02 20:23:10|64.44|63.64|64.44|63.64|64.45|63.65|64.43|63.63|7
1654201400000|2022-06-02 20:23:20|64.45|63.65|64.44|63.64|64.45|63.65|64.44|63.64|2
1654201410000|2022-06-02 20:23:30|64.45|63.65|64.54|63.74|64.54|63.74|64.45|63.65|9
1654201420000|2022-06-02 20:23:40|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|6
1654201430000|2022-06-02 20:23:50|64.55|63.75|64.53|63.73|64.55|63.75|64.51|63.71|19
1654201440000|2022-06-02 20:24:00|64.54|63.74|64.55|63.75|64.55|63.75|64.52|63.72|8
1654201450000|2022-06-02 20:24:10|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|9
1654201460000|2022-06-02 20:24:20|64.55|63.75|64.54|63.74|64.56|63.76|64.54|63.74|14
1654201470000|2022-06-02 20:24:30|64.55|63.75|64.54|63.74|64.55|63.75|64.53|63.73|15
1654201480000|2022-06-02 20:24:40|64.55|63.75|64.53|63.73|64.55|63.75|64.53|63.73|7
1654201490000|2022-06-02 20:24:50|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|6
1654201500000|2022-06-02 20:25:00|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|2
1654201510000|2022-06-02 20:25:10|64.54|63.74|64.54|63.74|64.54|63.74|64.54|63.74|1
1654201520000|2022-06-02 20:25:20|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|8
1654201530000|2022-06-02 20:25:30|64.53|63.73|64.5|63.7|64.53|63.73|64.5|63.7|10
1654201540000|2022-06-02 20:25:40|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|10
1654201550000|2022-06-02 20:25:50|64.52|63.72|64.52|63.72|64.52|63.72|64.5|63.7|9
1654201560000|2022-06-02 20:26:00|64.51|63.71|64.5|63.7|64.53|63.73|64.5|63.7|6
1654201570000|2022-06-02 20:26:10|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|7
1654201580000|2022-06-02 20:26:20|64.52|63.72|64.55|63.75|64.55|63.75|64.52|63.72|10
1654201590000|2022-06-02 20:26:30|64.56|63.76|64.54|63.74|64.56|63.76|64.54|63.74|7
1654201600000|2022-06-02 20:26:40|64.55|63.75|64.55|63.75|64.55|63.75|64.54|63.74|5
1654201610000|2022-06-02 20:26:50|64.56|63.76|64.55|63.75|64.56|63.76|64.54|63.74|10
1654201620000|2022-06-02 20:27:00|64.56|63.76|64.54|63.74|64.56|63.76|64.54|63.74|13
1654201630000|2022-06-02 20:27:10|64.55|63.75|64.59|63.79|64.6|63.8|64.54|63.74|14
1654201640000|2022-06-02 20:27:20|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|5
1654201650000|2022-06-02 20:27:30|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|4
1654201670000|2022-06-02 20:27:50|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|4
1654201680000|2022-06-02 20:28:00|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|2
1654201690000|2022-06-02 20:28:10|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|2
1654201700000|2022-06-02 20:28:20|64.59|63.79|64.59|63.79|64.63|63.83|64.59|63.79|9
1654201730000|2022-06-02 20:28:50|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|2
1654201740000|2022-06-02 20:29:00|64.62|63.82|64.59|63.79|64.62|63.82|64.59|63.79|5
1654201750000|2022-06-02 20:29:10|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|7
1654201760000|2022-06-02 20:29:20|64.61|63.81|64.61|63.81|64.61|63.81|64.59|63.79|7
1654201770000|2022-06-02 20:29:30|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|10
1654201780000|2022-06-02 20:29:40|64.6|63.8|64.62|63.82|64.63|63.83|64.6|63.8|16
1654201790000|2022-06-02 20:29:50|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|8
1654201800000|2022-06-02 20:30:00|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|11
1654201810000|2022-06-02 20:30:10|64.59|63.79|64.53|63.73|64.6|63.8|64.51|63.71|18
1654201820000|2022-06-02 20:30:20|64.52|63.72|64.5|63.7|64.53|63.73|64.5|63.7|21
1654201830000|2022-06-02 20:30:30|64.49|63.69|64.5|63.7|64.51|63.71|64.48|63.68|11
1654201840000|2022-06-02 20:30:40|64.49|63.69|64.49|63.69|64.49|63.69|64.47|63.67|5
1654201850000|2022-06-02 20:30:50|64.48|63.68|64.49|63.69|64.5|63.7|64.48|63.68|8
1654201860000|2022-06-02 20:31:00|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|13
1654201870000|2022-06-02 20:31:10|64.48|63.68|64.39|63.59|64.49|63.69|64.39|63.59|16
1654201880000|2022-06-02 20:31:20|64.4|63.6|64.4|63.6|64.41|63.61|64.37|63.57|12
1654201890000|2022-06-02 20:31:30|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|4
1654201900000|2022-06-02 20:31:40|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|6
1654201910000|2022-06-02 20:31:50|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|11
1654201920000|2022-06-02 20:32:00|64.42|63.62|64.44|63.64|64.44|63.64|64.42|63.62|5
1654201930000|2022-06-02 20:32:10|64.43|63.63|64.46|63.66|64.47|63.67|64.43|63.63|8
1654201940000|2022-06-02 20:32:20|64.47|63.67|64.45|63.65|64.47|63.67|64.44|63.64|8
1654201950000|2022-06-02 20:32:30|64.44|63.64|64.46|63.66|64.46|63.66|64.44|63.64|2
1654201960000|2022-06-02 20:32:40|64.45|63.65|64.43|63.63|64.47|63.67|64.43|63.63|12
1654201970000|2022-06-02 20:32:50|64.44|63.64|64.43|63.63|64.45|63.65|64.43|63.63|9
1654201980000|2022-06-02 20:33:00|64.44|63.64|64.43|63.63|64.44|63.64|64.42|63.62|6
1654201990000|2022-06-02 20:33:10|64.42|63.62|64.41|63.61|64.43|63.63|64.41|63.61|10
1654202000000|2022-06-02 20:33:20|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|4
1654202010000|2022-06-02 20:33:30|64.38|63.58|64.38|63.58|64.4|63.6|64.38|63.58|11
1654202020000|2022-06-02 20:33:40|64.37|63.57|64.39|63.59|64.4|63.6|64.36|63.56|16
1654202030000|2022-06-02 20:33:50|64.38|63.58|64.38|63.58|64.39|63.59|64.38|63.58|3
1654202040000|2022-06-02 20:34:00|64.39|63.59|64.4|63.6|64.4|63.6|64.38|63.58|6
1654202050000|2022-06-02 20:34:10|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|3
1654202070000|2022-06-02 20:34:30|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|2
1654202080000|2022-06-02 20:34:40|64.37|63.57|64.38|63.58|64.4|63.6|64.37|63.57|8
1654202090000|2022-06-02 20:34:50|64.4|63.6|64.39|63.59|64.4|63.6|64.37|63.57|11
1654202100000|2022-06-02 20:35:00|64.4|63.6|64.41|63.61|64.41|63.61|64.39|63.59|7
1654202110000|2022-06-02 20:35:10|64.4|63.6|64.44|63.64|64.45|63.65|64.4|63.6|15
1654202120000|2022-06-02 20:35:20|64.42|63.62|64.43|63.63|64.45|63.65|64.42|63.62|13
1654202130000|2022-06-02 20:35:30|64.44|63.64|64.43|63.63|64.44|63.64|64.42|63.62|6
1654202140000|2022-06-02 20:35:40|64.44|63.64|64.43|63.63|64.45|63.65|64.43|63.63|6
1654202150000|2022-06-02 20:35:50|64.42|63.62|64.42|63.62|64.45|63.65|64.42|63.62|15
1654202160000|2022-06-02 20:36:00|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|4
1654202170000|2022-06-02 20:36:10|64.45|63.65|64.45|63.65|64.45|63.65|64.44|63.64|3
1654202180000|2022-06-02 20:36:20|64.43|63.63|64.44|63.64|64.45|63.65|64.43|63.63|11
1654202190000|2022-06-02 20:36:30|64.45|63.65|64.45|63.65|64.45|63.65|64.44|63.64|9
1654202200000|2022-06-02 20:36:40|64.46|63.66|64.46|63.66|64.46|63.66|64.44|63.64|4
1654202210000|2022-06-02 20:36:50|64.47|63.67|64.5|63.7|64.51|63.71|64.46|63.66|16
1654202220000|2022-06-02 20:37:00|64.51|63.71|64.49|63.69|64.51|63.71|64.46|63.66|11
1654202230000|2022-06-02 20:37:10|64.48|63.68|64.5|63.7|64.5|63.7|64.48|63.68|7
1654202240000|2022-06-02 20:37:20|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|8
1654202250000|2022-06-02 20:37:30|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|10
1654202260000|2022-06-02 20:37:40|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|8
1654202270000|2022-06-02 20:37:50|64.49|63.69|64.49|63.69|64.51|63.71|64.48|63.68|11
1654202280000|2022-06-02 20:38:00|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|4
1654202290000|2022-06-02 20:38:10|64.5|63.7|64.49|63.69|64.51|63.71|64.49|63.69|6
1654202300000|2022-06-02 20:38:20|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|3
1654202310000|2022-06-02 20:38:30|64.49|63.69|64.49|63.69|64.5|63.7|64.48|63.68|8
1654202320000|2022-06-02 20:38:40|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1654202330000|2022-06-02 20:38:50|64.5|63.7|64.5|63.7|64.53|63.73|64.48|63.68|10
1654202340000|2022-06-02 20:39:00|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|12
1654202350000|2022-06-02 20:39:10|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|6
1654202360000|2022-06-02 20:39:20|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|3
1654202370000|2022-06-02 20:39:30|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654202380000|2022-06-02 20:39:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654202390000|2022-06-02 20:39:50|64.53|63.73|64.49|63.69|64.53|63.73|64.49|63.69|13
1654202400000|2022-06-02 20:40:00|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|8
1654202410000|2022-06-02 20:40:10|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|9
1654202420000|2022-06-02 20:40:20|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|16
1654202430000|2022-06-02 20:40:30|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|8
1654202440000|2022-06-02 20:40:40|64.54|63.74|64.54|63.74|64.54|63.74|64.52|63.72|4
1654202450000|2022-06-02 20:40:50|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|6
1654202460000|2022-06-02 20:41:00|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|6
1654202470000|2022-06-02 20:41:10|64.53|63.73|64.51|63.71|64.53|63.73|64.5|63.7|8
1654202480000|2022-06-02 20:41:20|64.52|63.72|64.52|63.72|64.52|63.72|64.49|63.69|16
1654202490000|2022-06-02 20:41:30|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|14
1654202500000|2022-06-02 20:41:40|64.51|63.71|64.49|63.69|64.51|63.71|64.48|63.68|16
1654202510000|2022-06-02 20:41:50|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|22
1654202520000|2022-06-02 20:42:00|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|4
1654202530000|2022-06-02 20:42:10|64.48|63.68|64.42|63.62|64.48|63.68|64.41|63.61|9
1654202540000|2022-06-02 20:42:20|64.43|63.63|64.45|63.65|64.46|63.66|64.43|63.63|13
1654202550000|2022-06-02 20:42:30|64.46|63.66|64.45|63.65|64.46|63.66|64.44|63.64|12
1654202560000|2022-06-02 20:42:40|64.44|63.64|64.45|63.65|64.47|63.67|64.44|63.64|14
1654202570000|2022-06-02 20:42:50|64.46|63.66|64.48|63.68|64.5|63.7|64.45|63.65|18
1654202580000|2022-06-02 20:43:00|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|15
1654202590000|2022-06-02 20:43:10|64.51|63.71|64.52|63.72|64.53|63.73|64.49|63.69|17
1654202600000|2022-06-02 20:43:20|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|13
1654202610000|2022-06-02 20:43:30|64.54|63.74|64.52|63.72|64.54|63.74|64.52|63.72|4
1654202620000|2022-06-02 20:43:40|64.51|63.71|64.52|63.72|64.54|63.74|64.51|63.71|9
1654202630000|2022-06-02 20:43:50|64.51|63.71|64.5|63.7|64.52|63.72|64.48|63.68|11
1654202640000|2022-06-02 20:44:00|64.48|63.68|64.5|63.7|64.51|63.71|64.48|63.68|9
1654202650000|2022-06-02 20:44:10|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|11
1654202660000|2022-06-02 20:44:20|64.5|63.7|64.5|63.7|64.51|63.71|64.48|63.68|13
1654202670000|2022-06-02 20:44:30|64.49|63.69|64.49|63.69|64.5|63.7|64.46|63.66|17
1654202680000|2022-06-02 20:44:40|64.48|63.68|64.45|63.65|64.49|63.69|64.45|63.65|8
1654202690000|2022-06-02 20:44:50|64.49|63.69|64.48|63.68|64.49|63.69|64.46|63.66|15
1654202700000|2022-06-02 20:45:00|64.49|63.69|64.43|63.63|64.49|63.69|64.43|63.63|20
1654202710000|2022-06-02 20:45:10|64.45|63.65|64.44|63.64|64.45|63.65|64.42|63.62|16
1654202720000|2022-06-02 20:45:20|64.42|63.62|64.42|63.62|64.45|63.65|64.42|63.62|15
1654202730000|2022-06-02 20:45:30|64.44|63.64|64.43|63.63|64.45|63.65|64.42|63.62|19
1654202740000|2022-06-02 20:45:40|64.44|63.64|64.44|63.64|64.45|63.65|64.43|63.63|11
1654202750000|2022-06-02 20:45:50|64.45|63.65|64.45|63.65|64.46|63.66|64.45|63.65|5
1654202760000|2022-06-02 20:46:00|64.44|63.64|64.44|63.64|64.45|63.65|64.42|63.62|6
1654202770000|2022-06-02 20:46:10|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|3
1654202780000|2022-06-02 20:46:20|64.44|63.64|64.43|63.63|64.44|63.64|64.42|63.62|14
1654202790000|2022-06-02 20:46:30|64.44|63.64|64.43|63.63|64.44|63.64|64.42|63.62|14
1654202800000|2022-06-02 20:46:40|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|12
1654202810000|2022-06-02 20:46:50|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|6
1654202820000|2022-06-02 20:47:00|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|8
1654202830000|2022-06-02 20:47:10|64.44|63.64|64.42|63.62|64.44|63.64|64.4|63.6|16
1654202840000|2022-06-02 20:47:20|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|13
1654202850000|2022-06-02 20:47:30|64.41|63.61|64.39|63.59|64.42|63.62|64.39|63.59|9
1654202860000|2022-06-02 20:47:40|64.38|63.58|64.38|63.58|64.39|63.59|64.37|63.57|7
1654202870000|2022-06-02 20:47:50|64.39|63.59|64.38|63.58|64.41|63.61|64.38|63.58|13
1654202880000|2022-06-02 20:48:00|64.39|63.59|64.39|63.59|64.42|63.62|64.38|63.58|14
1654202890000|2022-06-02 20:48:10|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|11
1654202900000|2022-06-02 20:48:20|64.39|63.59|64.39|63.59|64.39|63.59|64.38|63.58|7
1654202910000|2022-06-02 20:48:30|64.38|63.58|64.39|63.59|64.39|63.59|64.37|63.57|16
1654202920000|2022-06-02 20:48:40|64.38|63.58|64.35|63.55|64.41|63.61|64.34|63.54|17
1654202930000|2022-06-02 20:48:50|64.34|63.54|64.38|63.58|64.39|63.59|64.34|63.54|13
1654202940000|2022-06-02 20:49:00|64.37|63.57|64.33|63.53|64.38|63.58|64.33|63.53|7
1654202950000|2022-06-02 20:49:10|64.34|63.54|64.34|63.54|64.34|63.54|64.32|63.52|8
1654202960000|2022-06-02 20:49:20|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|3
1654202970000|2022-06-02 20:49:30|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|2
1654202990000|2022-06-02 20:49:50|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|7
1654203000000|2022-06-02 20:50:00|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|8
1654203010000|2022-06-02 20:50:10|64.31|63.51|64.35|63.55|64.35|63.55|64.3|63.5|14
1654203020000|2022-06-02 20:50:20|64.34|63.54|64.35|63.55|64.35|63.55|64.34|63.54|10
1654203030000|2022-06-02 20:50:30|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|9
1654203040000|2022-06-02 20:50:40|64.35|63.55|64.35|63.55|64.35|63.55|64.34|63.54|7
1654203050000|2022-06-02 20:50:50|64.36|63.56|64.35|63.55|64.36|63.56|64.35|63.55|4
1654203060000|2022-06-02 20:51:00|64.36|63.56|64.35|63.55|64.36|63.56|64.35|63.55|8
1654203070000|2022-06-02 20:51:10|64.34|63.54|64.33|63.53|64.36|63.56|64.32|63.52|17
1654203080000|2022-06-02 20:51:20|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|11
1654203090000|2022-06-02 20:51:30|64.32|63.52|64.32|63.52|64.33|63.53|64.31|63.51|15
1654203100000|2022-06-02 20:51:40|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|18
1654203110000|2022-06-02 20:51:50|64.31|63.51|64.32|63.52|64.32|63.52|64.3|63.5|10
1654203120000|2022-06-02 20:52:00|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|14
1654203130000|2022-06-02 20:52:10|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|3
1654203140000|2022-06-02 20:52:20|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|19
1654203150000|2022-06-02 20:52:30|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|6
1654203160000|2022-06-02 20:52:40|64.33|63.53|64.34|63.54|64.34|63.54|64.32|63.52|8
1654203170000|2022-06-02 20:52:50|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|14
1654203180000|2022-06-02 20:53:00|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|18
1654203190000|2022-06-02 20:53:10|64.35|63.55|64.32|63.52|64.35|63.55|64.3|63.5|22
1654203200000|2022-06-02 20:53:20|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|2
1654203210000|2022-06-02 20:53:30|64.31|63.51|64.31|63.51|64.33|63.53|64.31|63.51|4
1654203220000|2022-06-02 20:53:40|64.33|63.53|64.31|63.51|64.33|63.53|64.31|63.51|6
1654203230000|2022-06-02 20:53:50|64.33|63.53|64.31|63.51|64.33|63.53|64.31|63.51|4
1654203240000|2022-06-02 20:54:00|64.33|63.53|64.32|63.52|64.33|63.53|64.3|63.5|14
1654203250000|2022-06-02 20:54:10|64.33|63.53|64.34|63.54|64.35|63.55|64.32|63.52|12
1654203260000|2022-06-02 20:54:20|64.35|63.55|64.35|63.55|64.36|63.56|64.35|63.55|7
1654203270000|2022-06-02 20:54:30|64.34|63.54|64.34|63.54|64.36|63.56|64.34|63.54|14
1654203280000|2022-06-02 20:54:40|64.35|63.55|64.33|63.53|64.36|63.56|64.32|63.52|20
1654203290000|2022-06-02 20:54:50|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|3
1654203300000|2022-06-02 20:55:00|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|16
1654203310000|2022-06-02 20:55:10|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|16
1654203320000|2022-06-02 20:55:20|64.35|63.55|64.35|63.55|64.36|63.56|64.35|63.55|7
1654203330000|2022-06-02 20:55:30|64.36|63.56|64.35|63.55|64.36|63.56|64.35|63.55|6
1654203340000|2022-06-02 20:55:40|64.34|63.54|64.32|63.52|64.35|63.55|64.32|63.52|11
1654203350000|2022-06-02 20:55:50|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|7
1654203360000|2022-06-02 20:56:00|64.34|63.54|64.32|63.52|64.34|63.54|64.3|63.5|14
1654203370000|2022-06-02 20:56:10|64.31|63.51|64.3|63.5|64.32|63.52|64.3|63.5|6
1654203380000|2022-06-02 20:56:20|64.31|63.51|64.24|63.44|64.31|63.51|64.24|63.44|17
1654203390000|2022-06-02 20:56:30|64.23|63.43|64.21|63.41|64.23|63.43|64.2|63.4|15
1654203400000|2022-06-02 20:56:40|64.22|63.42|64.22|63.42|64.22|63.42|64.2|63.4|9
1654203410000|2022-06-02 20:56:50|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|17
1654203420000|2022-06-02 20:57:00|64.22|63.42|64.25|63.45|64.25|63.45|64.21|63.41|16
1654203430000|2022-06-02 20:57:10|64.26|63.46|64.25|63.45|64.27|63.47|64.25|63.45|20
1654203440000|2022-06-02 20:57:20|64.26|63.46|64.25|63.45|64.26|63.46|64.25|63.45|6
1654203450000|2022-06-02 20:57:30|64.26|63.46|64.25|63.45|64.26|63.46|64.24|63.44|6
1654203460000|2022-06-02 20:57:40|64.26|63.46|64.26|63.46|64.26|63.46|64.25|63.45|11
1654203470000|2022-06-02 20:57:50|64.25|63.45|64.24|63.44|64.26|63.46|64.24|63.44|10
1654203480000|2022-06-02 20:58:00|64.26|63.46|64.26|63.46|64.27|63.47|64.25|63.45|9
1654203490000|2022-06-02 20:58:10|64.25|63.45|64.26|63.46|64.26|63.46|64.25|63.45|8
1654203500000|2022-06-02 20:58:20|64.25|63.45|64.26|63.46|64.26|63.46|64.25|63.45|2
1654203510000|2022-06-02 20:58:30|64.25|63.45|64.24|63.44|64.25|63.45|64.24|63.44|2
1654203520000|2022-06-02 20:58:40|64.25|63.45|64.26|63.46|64.26|63.46|64.25|63.45|2
1654203530000|2022-06-02 20:58:50|64.25|63.45|64.25|63.45|64.25|63.45|64.25|63.45|1
1654203560000|2022-06-02 20:59:20|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|7
1654203580000|2022-06-02 20:59:40|64.23|63.43|64.23|63.43|64.23|63.43|64.23|63.43|1
1654203590000|2022-06-02 20:59:50|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|2
1654203600000|2022-06-02 21:00:00|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|9
1654203610000|2022-06-02 21:00:10|64.23|63.43|64.26|63.46|64.26|63.46|64.23|63.43|4
1654203620000|2022-06-02 21:00:20|64.27|63.47|64.28|63.48|64.28|63.48|64.26|63.46|10
1654203630000|2022-06-02 21:00:30|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|4
1654203640000|2022-06-02 21:00:40|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|2
1654203650000|2022-06-02 21:00:50|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|4
1654203660000|2022-06-02 21:01:00|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|4
1654203670000|2022-06-02 21:01:10|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|4
1654203680000|2022-06-02 21:01:20|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|3
1654203690000|2022-06-02 21:01:30|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|7
1654203700000|2022-06-02 21:01:40|64.29|63.49|64.29|63.49|64.29|63.49|64.28|63.48|5
1654203710000|2022-06-02 21:01:50|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|2
1654203720000|2022-06-02 21:02:00|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|3
1654203730000|2022-06-02 21:02:10|64.31|63.51|64.34|63.54|64.34|63.54|64.3|63.5|8
1654203820000|2022-06-02 21:03:40|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|4
1654203830000|2022-06-02 21:03:50|64.35|63.55|64.39|63.59|64.39|63.59|64.34|63.54|6
1654203840000|2022-06-02 21:04:00|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|4
1654203850000|2022-06-02 21:04:10|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|2
1654203860000|2022-06-02 21:04:20|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|6
1654203870000|2022-06-02 21:04:30|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|18
1654203880000|2022-06-02 21:04:40|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|14
1654203890000|2022-06-02 21:04:50|64.4|63.6|64.4|63.6|64.4|63.6|64.4|63.6|1
1654203970000|2022-06-02 21:06:10|64.39|63.59|64.39|63.59|64.39|63.59|64.39|63.59|1
1654204010000|2022-06-02 21:06:50|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|3
1654204020000|2022-06-02 21:07:00|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|8
1654204030000|2022-06-02 21:07:10|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|5
1654204040000|2022-06-02 21:07:20|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|9
1654204050000|2022-06-02 21:07:30|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1654204070000|2022-06-02 21:07:50|64.4|63.6|64.4|63.6|64.4|63.6|64.4|63.6|1
1654204140000|2022-06-02 21:09:00|64.41|63.61|64.45|63.65|64.46|63.66|64.41|63.61|9
1654204150000|2022-06-02 21:09:10|64.46|63.66|64.46|63.66|64.46|63.66|64.46|63.66|1
1654204160000|2022-06-02 21:09:20|64.45|63.65|64.44|63.64|64.45|63.65|64.43|63.63|4
1654204170000|2022-06-02 21:09:30|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1654204180000|2022-06-02 21:09:40|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|13
1654204200000|2022-06-02 21:10:00|64.41|63.61|64.43|63.63|64.43|63.63|64.4|63.6|11
1654204210000|2022-06-02 21:10:10|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|5
1654204220000|2022-06-02 21:10:20|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|5
1654204230000|2022-06-02 21:10:30|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|5
1654204240000|2022-06-02 21:10:40|64.42|63.62|64.42|63.62|64.43|63.63|64.4|63.6|18
1654204250000|2022-06-02 21:10:50|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|5
1654204260000|2022-06-02 21:11:00|64.42|63.62|64.43|63.63|64.43|63.63|64.41|63.61|14
1654204270000|2022-06-02 21:11:10|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|5
1654204280000|2022-06-02 21:11:20|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|9
1654204290000|2022-06-02 21:11:30|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|14
1654204300000|2022-06-02 21:11:40|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|8
1654204310000|2022-06-02 21:11:50|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|2
1654204320000|2022-06-02 21:12:00|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|13
1654204330000|2022-06-02 21:12:10|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|12
1654204340000|2022-06-02 21:12:20|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|9
1654204350000|2022-06-02 21:12:30|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|2
1654204360000|2022-06-02 21:12:40|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|9
1654204370000|2022-06-02 21:12:50|64.4|63.6|64.41|63.61|64.41|63.61|64.39|63.59|4
1654204380000|2022-06-02 21:13:00|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|2
1654204390000|2022-06-02 21:13:10|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|2
1654204400000|2022-06-02 21:13:20|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|3
1654204410000|2022-06-02 21:13:30|64.39|63.59|64.34|63.54|64.41|63.61|64.33|63.53|16
1654204420000|2022-06-02 21:13:40|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|8
1654204430000|2022-06-02 21:13:50|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|4
1654204440000|2022-06-02 21:14:00|64.33|63.53|64.32|63.52|64.34|63.54|64.32|63.52|10
1654204450000|2022-06-02 21:14:10|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|5
1654204460000|2022-06-02 21:14:20|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|8
1654204470000|2022-06-02 21:14:30|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|4
1654204480000|2022-06-02 21:14:40|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|5
1654204490000|2022-06-02 21:14:50|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|4
1654204500000|2022-06-02 21:15:00|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|8
1654204510000|2022-06-02 21:15:10|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|16
1654204520000|2022-06-02 21:15:20|64.33|63.53|64.33|63.53|64.34|63.54|64.33|63.53|15
1654204530000|2022-06-02 21:15:30|64.34|63.54|64.33|63.53|64.34|63.54|64.32|63.52|4
1654204550000|2022-06-02 21:15:50|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|3
1654204560000|2022-06-02 21:16:00|64.33|63.53|64.32|63.52|64.34|63.54|64.32|63.52|4
1654204570000|2022-06-02 21:16:10|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|8
1654204590000|2022-06-02 21:16:30|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|3
1654204600000|2022-06-02 21:16:40|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1654204610000|2022-06-02 21:16:50|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|11
1654204620000|2022-06-02 21:17:00|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1654204630000|2022-06-02 21:17:10|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|8
1654204640000|2022-06-02 21:17:20|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|12
1654204650000|2022-06-02 21:17:30|64.33|63.53|64.35|63.55|64.35|63.55|64.33|63.53|7
1654204660000|2022-06-02 21:17:40|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|5
1654204670000|2022-06-02 21:17:50|64.35|63.55|64.35|63.55|64.35|63.55|64.33|63.53|5
1654204680000|2022-06-02 21:18:00|64.36|63.56|64.36|63.56|64.36|63.56|64.36|63.56|1
1654204690000|2022-06-02 21:18:10|64.35|63.55|64.35|63.55|64.36|63.56|64.35|63.55|3
1654204700000|2022-06-02 21:18:20|64.36|63.56|64.35|63.55|64.36|63.56|64.35|63.55|4
1654204710000|2022-06-02 21:18:30|64.36|63.56|64.36|63.56|64.36|63.56|64.35|63.55|5
1654204730000|2022-06-02 21:18:50|64.37|63.57|64.41|63.61|64.41|63.61|64.37|63.57|7
1654204740000|2022-06-02 21:19:00|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|6
1654204760000|2022-06-02 21:19:20|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|2
1654204780000|2022-06-02 21:19:40|64.41|63.61|64.39|63.59|64.41|63.61|64.39|63.59|7
1654204790000|2022-06-02 21:19:50|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|2
1654204800000|2022-06-02 21:20:00|64.4|63.6|64.4|63.6|64.4|63.6|64.4|63.6|1
1654204810000|2022-06-02 21:20:10|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|11
1654204820000|2022-06-02 21:20:20|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|7
1654204830000|2022-06-02 21:20:30|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|9
1654204840000|2022-06-02 21:20:40|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1654204850000|2022-06-02 21:20:50|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1654204860000|2022-06-02 21:21:00|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|2
1654204870000|2022-06-02 21:21:10|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|3
1654204880000|2022-06-02 21:21:20|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1654204890000|2022-06-02 21:21:30|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|6
1654204900000|2022-06-02 21:21:40|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|2
1654204920000|2022-06-02 21:22:00|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|3
1654204930000|2022-06-02 21:22:10|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1654204950000|2022-06-02 21:22:30|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|2
1654204960000|2022-06-02 21:22:40|64.44|63.64|64.43|63.63|64.44|63.64|64.42|63.62|4
1654204970000|2022-06-02 21:22:50|64.46|63.66|64.43|63.63|64.46|63.66|64.43|63.63|3
1654204980000|2022-06-02 21:23:00|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1654204990000|2022-06-02 21:23:10|64.44|63.64|64.44|63.64|64.44|63.64|64.43|63.63|7
1654205000000|2022-06-02 21:23:20|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|5
1654205010000|2022-06-02 21:23:30|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1654205020000|2022-06-02 21:23:40|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|4
1654205040000|2022-06-02 21:24:00|64.45|63.65|64.43|63.63|64.46|63.66|64.42|63.62|7
1654205050000|2022-06-02 21:24:10|64.42|63.62|64.42|63.62|64.42|63.62|64.42|63.62|1
1654205060000|2022-06-02 21:24:20|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|10
1654205070000|2022-06-02 21:24:30|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|3
1654205080000|2022-06-02 21:24:40|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|3
1654205090000|2022-06-02 21:24:50|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|7
1654205100000|2022-06-02 21:25:00|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|4
1654205110000|2022-06-02 21:25:10|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|11
1654205120000|2022-06-02 21:25:20|64.43|63.63|64.5|63.7|64.51|63.71|64.43|63.63|11
1654205130000|2022-06-02 21:25:30|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|10
1654205140000|2022-06-02 21:25:40|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1654205150000|2022-06-02 21:25:50|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|15
1654205160000|2022-06-02 21:26:00|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|4
1654205170000|2022-06-02 21:26:10|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|13
1654205180000|2022-06-02 21:26:20|64.51|63.71|64.5|63.7|64.52|63.72|64.5|63.7|4
1654205190000|2022-06-02 21:26:30|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1654205200000|2022-06-02 21:26:40|64.49|63.69|64.49|63.69|64.5|63.7|64.48|63.68|8
1654205210000|2022-06-02 21:26:50|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|8
1654205220000|2022-06-02 21:27:00|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|5
1654205230000|2022-06-02 21:27:10|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|3
1654205250000|2022-06-02 21:27:30|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|5
1654205260000|2022-06-02 21:27:40|64.53|63.73|64.53|63.73|64.53|63.73|64.52|63.72|7
1654205270000|2022-06-02 21:27:50|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1654205280000|2022-06-02 21:28:00|64.52|63.72|64.54|63.74|64.54|63.74|64.52|63.72|9
1654205290000|2022-06-02 21:28:10|64.53|63.73|64.53|63.73|64.56|63.76|64.52|63.72|10
1654205300000|2022-06-02 21:28:20|64.55|63.75|64.52|63.72|64.55|63.75|64.5|63.7|13
1654205310000|2022-06-02 21:28:30|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|4
1654205320000|2022-06-02 21:28:40|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|3
1654205330000|2022-06-02 21:28:50|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|7
1654205340000|2022-06-02 21:29:00|64.55|63.75|64.53|63.73|64.55|63.75|64.52|63.72|4
1654205350000|2022-06-02 21:29:10|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|8
1654205360000|2022-06-02 21:29:20|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|2
1654205370000|2022-06-02 21:29:30|64.54|63.74|64.54|63.74|64.55|63.75|64.52|63.72|6
1654205380000|2022-06-02 21:29:40|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|2
1654205390000|2022-06-02 21:29:50|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|2
1654205410000|2022-06-02 21:30:10|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|10
1654205420000|2022-06-02 21:30:20|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|4
1654205430000|2022-06-02 21:30:30|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|8
1654205440000|2022-06-02 21:30:40|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|4
1654205460000|2022-06-02 21:31:00|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|7
1654205470000|2022-06-02 21:31:10|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1654205480000|2022-06-02 21:31:20|64.52|63.72|64.53|63.73|64.55|63.75|64.52|63.72|11
1654205490000|2022-06-02 21:31:30|64.54|63.74|64.52|63.72|64.54|63.74|64.52|63.72|4
1654205500000|2022-06-02 21:31:40|64.53|63.73|64.53|63.73|64.53|63.73|64.52|63.72|7
1654205510000|2022-06-02 21:31:50|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1654205530000|2022-06-02 21:32:10|64.52|63.72|64.54|63.74|64.54|63.74|64.52|63.72|3
1654205540000|2022-06-02 21:32:20|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|2
1654205550000|2022-06-02 21:32:30|64.56|63.76|64.53|63.73|64.56|63.76|64.53|63.73|13
1654205560000|2022-06-02 21:32:40|64.54|63.74|64.54|63.74|64.54|63.74|64.54|63.74|1
1654205570000|2022-06-02 21:32:50|64.56|63.76|64.54|63.74|64.56|63.76|64.53|63.73|3
1654205580000|2022-06-02 21:33:00|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1654205590000|2022-06-02 21:33:10|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1654205600000|2022-06-02 21:33:20|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1654205620000|2022-06-02 21:33:40|64.54|63.74|64.54|63.74|64.54|63.74|64.52|63.72|5
1654205630000|2022-06-02 21:33:50|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|5
1654205640000|2022-06-02 21:34:00|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|5
1654205650000|2022-06-02 21:34:10|64.55|63.75|64.55|63.75|64.55|63.75|64.55|63.75|1
1654205670000|2022-06-02 21:34:30|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|4
1654205680000|2022-06-02 21:34:40|64.56|63.76|64.54|63.74|64.56|63.76|64.54|63.74|5
1654205690000|2022-06-02 21:34:50|64.55|63.75|64.55|63.75|64.56|63.76|64.55|63.75|3
1654205700000|2022-06-02 21:35:00|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|2
1654205710000|2022-06-02 21:35:10|64.54|63.74|64.54|63.74|64.56|63.76|64.54|63.74|11
1654205720000|2022-06-02 21:35:20|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|6
1654205730000|2022-06-02 21:35:30|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|2
1654205740000|2022-06-02 21:35:40|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|2
1654205760000|2022-06-02 21:36:00|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|2
1654205780000|2022-06-02 21:36:20|64.53|63.73|64.55|63.75|64.55|63.75|64.53|63.73|9
1654205790000|2022-06-02 21:36:30|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|2
1654205800000|2022-06-02 21:36:40|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|6
1654205820000|2022-06-02 21:37:00|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|4
1654205860000|2022-06-02 21:37:40|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|4
1654205870000|2022-06-02 21:37:50|64.56|63.76|64.55|63.75|64.57|63.77|64.55|63.75|13
1654205890000|2022-06-02 21:38:10|64.54|63.74|64.54|63.74|64.54|63.74|64.54|63.74|1
1654205900000|2022-06-02 21:38:20|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|4
1654205910000|2022-06-02 21:38:30|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|2
1654205920000|2022-06-02 21:38:40|64.55|63.75|64.52|63.72|64.55|63.75|64.52|63.72|10
1654205930000|2022-06-02 21:38:50|64.53|63.73|64.53|63.73|64.54|63.74|64.52|63.72|9
1654205940000|2022-06-02 21:39:00|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|6
1654205950000|2022-06-02 21:39:10|64.52|63.72|64.52|63.72|64.53|63.73|64.51|63.71|6
1654205960000|2022-06-02 21:39:20|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|5
1654205970000|2022-06-02 21:39:30|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|5
1654205980000|2022-06-02 21:39:40|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|8
1654205990000|2022-06-02 21:39:50|64.53|63.73|64.53|63.73|64.53|63.73|64.52|63.72|11
1654206000000|2022-06-02 21:40:00|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|9
1654206010000|2022-06-02 21:40:10|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|2
1654206020000|2022-06-02 21:40:20|64.53|63.73|64.53|63.73|64.53|63.73|64.52|63.72|11
1654206030000|2022-06-02 21:40:30|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1654206040000|2022-06-02 21:40:40|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|4
1654206050000|2022-06-02 21:40:50|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1654206060000|2022-06-02 21:41:00|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1654206080000|2022-06-02 21:41:20|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1654206100000|2022-06-02 21:41:40|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1654206110000|2022-06-02 21:41:50|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1654206120000|2022-06-02 21:42:00|64.52|63.72|64.53|63.73|64.54|63.74|64.51|63.71|6
1654206130000|2022-06-02 21:42:10|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|2
1654206140000|2022-06-02 21:42:20|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|3
1654206150000|2022-06-02 21:42:30|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|3
1654206160000|2022-06-02 21:42:40|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1654206170000|2022-06-02 21:42:50|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|2
1654206180000|2022-06-02 21:43:00|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|6
1654206190000|2022-06-02 21:43:10|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|8
1654206200000|2022-06-02 21:43:20|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|6
1654206210000|2022-06-02 21:43:30|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|5
1654206220000|2022-06-02 21:43:40|64.47|63.67|64.49|63.69|64.5|63.7|64.47|63.67|12
1654206230000|2022-06-02 21:43:50|64.48|63.68|64.48|63.68|64.51|63.71|64.47|63.67|9
1654206240000|2022-06-02 21:44:00|64.47|63.67|64.47|63.67|64.49|63.69|64.47|63.67|7
1654206250000|2022-06-02 21:44:10|64.48|63.68|64.49|63.69|64.51|63.71|64.47|63.67|9
1654206260000|2022-06-02 21:44:20|64.48|63.68|64.51|63.71|64.51|63.71|64.47|63.67|18
1654206270000|2022-06-02 21:44:30|64.49|63.69|64.48|63.68|64.5|63.7|64.48|63.68|17
1654206280000|2022-06-02 21:44:40|64.49|63.69|64.47|63.67|64.51|63.71|64.46|63.66|14
1654206290000|2022-06-02 21:44:50|64.49|63.69|64.49|63.69|64.51|63.71|64.46|63.66|23
1654206300000|2022-06-02 21:45:00|64.48|63.68|64.5|63.7|64.5|63.7|64.48|63.68|10
1654206310000|2022-06-02 21:45:10|64.48|63.68|64.48|63.68|64.48|63.68|64.46|63.66|9
1654206320000|2022-06-02 21:45:20|64.47|63.67|64.46|63.66|64.48|63.68|64.46|63.66|6
1654206330000|2022-06-02 21:45:30|64.47|63.67|64.48|63.68|64.5|63.7|64.46|63.66|8
1654206340000|2022-06-02 21:45:40|64.47|63.67|64.48|63.68|64.5|63.7|64.46|63.66|15
1654206350000|2022-06-02 21:45:50|64.47|63.67|64.48|63.68|64.5|63.7|64.46|63.66|8
1654206360000|2022-06-02 21:46:00|64.47|63.67|64.47|63.67|64.49|63.69|64.47|63.67|10
1654206370000|2022-06-02 21:46:10|64.46|63.66|64.43|63.63|64.48|63.68|64.43|63.63|9
1654206380000|2022-06-02 21:46:20|64.44|63.64|64.45|63.65|64.46|63.66|64.44|63.64|5
1654206390000|2022-06-02 21:46:30|64.44|63.64|64.45|63.65|64.46|63.66|64.43|63.63|6
1654206400000|2022-06-02 21:46:40|64.44|63.64|64.44|63.64|64.45|63.65|64.43|63.63|10
1654206410000|2022-06-02 21:46:50|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|12
1654206420000|2022-06-02 21:47:00|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|7
1654206430000|2022-06-02 21:47:10|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|6
1654206440000|2022-06-02 21:47:20|64.42|63.62|64.44|63.64|64.45|63.65|64.42|63.62|10
1654206450000|2022-06-02 21:47:30|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|10
1654206460000|2022-06-02 21:47:40|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|2
1654206470000|2022-06-02 21:47:50|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|4
1654206480000|2022-06-02 21:48:00|64.43|63.63|64.45|63.65|64.45|63.65|64.43|63.63|7
1654206490000|2022-06-02 21:48:10|64.44|63.64|64.43|63.63|64.45|63.65|64.43|63.63|12
1654206500000|2022-06-02 21:48:20|64.45|63.65|64.44|63.64|64.45|63.65|64.42|63.62|9
1654206510000|2022-06-02 21:48:30|64.45|63.65|64.45|63.65|64.45|63.65|64.44|63.64|3
1654206520000|2022-06-02 21:48:40|64.43|63.63|64.45|63.65|64.46|63.66|64.43|63.63|7
1654206530000|2022-06-02 21:48:50|64.44|63.64|64.45|63.65|64.45|63.65|64.44|63.64|2
1654206540000|2022-06-02 21:49:00|64.44|63.64|64.44|63.64|64.44|63.64|64.44|63.64|1
1654206550000|2022-06-02 21:49:10|64.45|63.65|64.45|63.65|64.46|63.66|64.43|63.63|6
1654206560000|2022-06-02 21:49:20|64.46|63.66|64.44|63.64|64.46|63.66|64.44|63.64|3
1654206570000|2022-06-02 21:49:30|64.45|63.65|64.44|63.64|64.45|63.65|64.43|63.63|6
1654206580000|2022-06-02 21:49:40|64.45|63.65|64.45|63.65|64.45|63.65|64.45|63.65|1
1654206590000|2022-06-02 21:49:50|64.43|63.63|64.45|63.65|64.45|63.65|64.43|63.63|5
1654206600000|2022-06-02 21:50:00|64.46|63.66|64.45|63.65|64.46|63.66|64.44|63.64|5
1654206610000|2022-06-02 21:50:10|64.44|63.64|64.44|63.64|64.45|63.65|64.43|63.63|5
1654206620000|2022-06-02 21:50:20|64.45|63.65|64.45|63.65|64.45|63.65|64.43|63.63|3
1654206630000|2022-06-02 21:50:30|64.44|63.64|64.48|63.68|64.48|63.68|64.44|63.64|9
1654206640000|2022-06-02 21:50:40|64.47|63.67|64.47|63.67|64.48|63.68|64.47|63.67|9
1654206650000|2022-06-02 21:50:50|64.48|63.68|64.47|63.67|64.48|63.68|64.47|63.67|2
1654206660000|2022-06-02 21:51:00|64.48|63.68|64.47|63.67|64.48|63.68|64.46|63.66|6
1654206670000|2022-06-02 21:51:10|64.46|63.66|64.47|63.67|64.48|63.68|64.46|63.66|12
1654206680000|2022-06-02 21:51:20|64.46|63.66|64.47|63.67|64.47|63.67|64.46|63.66|12
1654206690000|2022-06-02 21:51:30|64.46|63.66|64.47|63.67|64.47|63.67|64.46|63.66|10
1654206700000|2022-06-02 21:51:40|64.46|63.66|64.47|63.67|64.48|63.68|64.46|63.66|8
1654206710000|2022-06-02 21:51:50|64.48|63.68|64.48|63.68|64.49|63.69|64.47|63.67|9
1654206720000|2022-06-02 21:52:00|64.46|63.66|64.49|63.69|64.49|63.69|64.46|63.66|5
1654206730000|2022-06-02 21:52:10|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|19
1654206740000|2022-06-02 21:52:20|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|14
1654206750000|2022-06-02 21:52:30|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|15
1654206760000|2022-06-02 21:52:40|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|12
1654206770000|2022-06-02 21:52:50|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|8
1654206780000|2022-06-02 21:53:00|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|16
1654206790000|2022-06-02 21:53:10|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|16
1654206800000|2022-06-02 21:53:20|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|19
1654206810000|2022-06-02 21:53:30|64.47|63.67|64.48|63.68|64.49|63.69|64.47|63.67|4
1654206820000|2022-06-02 21:53:40|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|15
1654206830000|2022-06-02 21:53:50|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|10
1654206840000|2022-06-02 21:54:00|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|20
1654206850000|2022-06-02 21:54:10|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|15
1654206860000|2022-06-02 21:54:20|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|19
1654206870000|2022-06-02 21:54:30|64.48|63.68|64.49|63.69|64.49|63.69|64.47|63.67|8
1654206880000|2022-06-02 21:54:40|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|5
1654206890000|2022-06-02 21:54:50|64.47|63.67|64.47|63.67|64.48|63.68|64.47|63.67|9
1654206900000|2022-06-02 21:55:00|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|11
1654206910000|2022-06-02 21:55:10|64.49|63.69|64.47|63.67|64.49|63.69|64.47|63.67|5
1654206920000|2022-06-02 21:55:20|64.46|63.66|64.47|63.67|64.48|63.68|64.46|63.66|4
1654206930000|2022-06-02 21:55:30|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|5
1654206940000|2022-06-02 21:55:40|64.47|63.67|64.48|63.68|64.49|63.69|64.47|63.67|7
1654206950000|2022-06-02 21:55:50|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|2
1654206960000|2022-06-02 21:56:00|64.49|63.69|64.48|63.68|64.49|63.69|64.47|63.67|9
1654206970000|2022-06-02 21:56:10|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|12
1654206980000|2022-06-02 21:56:20|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|6
1654206990000|2022-06-02 21:56:30|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|4
1654207000000|2022-06-02 21:56:40|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|10
1654207010000|2022-06-02 21:56:50|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|4
1654207020000|2022-06-02 21:57:00|64.47|63.67|64.47|63.67|64.48|63.68|64.47|63.67|7
1654207030000|2022-06-02 21:57:10|64.48|63.68|64.54|63.74|64.55|63.75|64.47|63.67|15
1654207040000|2022-06-02 21:57:20|64.55|63.75|64.56|63.76|64.56|63.76|64.54|63.74|14
1654207050000|2022-06-02 21:57:30|64.55|63.75|64.55|63.75|64.56|63.76|64.55|63.75|9
1654207060000|2022-06-02 21:57:40|64.56|63.76|64.56|63.76|64.56|63.76|64.56|63.76|1
1654207070000|2022-06-02 21:57:50|64.57|63.77|64.56|63.76|64.57|63.77|64.56|63.76|8
1654207080000|2022-06-02 21:58:00|64.57|63.77|64.56|63.76|64.57|63.77|64.55|63.75|10
1654207090000|2022-06-02 21:58:10|64.57|63.77|64.56|63.76|64.57|63.77|64.55|63.75|8
1654207100000|2022-06-02 21:58:20|64.55|63.75|64.55|63.75|64.56|63.76|64.54|63.74|7
1654207110000|2022-06-02 21:58:30|64.54|63.74|64.56|63.76|64.56|63.76|64.54|63.74|4
1654207120000|2022-06-02 21:58:40|64.57|63.77|64.57|63.77|64.57|63.77|64.55|63.75|6
1654207130000|2022-06-02 21:58:50|64.56|63.76|64.56|63.76|64.57|63.77|64.56|63.76|3
1654207140000|2022-06-02 21:59:00|64.57|63.77|64.55|63.75|64.57|63.77|64.55|63.75|3
1654207150000|2022-06-02 21:59:10|64.54|63.74|64.55|63.75|64.56|63.76|64.54|63.74|10
1654207160000|2022-06-02 21:59:20|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|10
1654207170000|2022-06-02 21:59:30|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|3
1654207180000|2022-06-02 21:59:40|64.55|63.75|64.55|63.75|64.55|63.75|64.55|63.75|1
1654207190000|2022-06-02 21:59:50|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|2
1654207200000|2022-06-02 22:00:00|64.54|63.74|64.57|63.77|64.57|63.77|64.54|63.74|4
1654207210000|2022-06-02 22:00:10|64.58|63.78|64.57|63.77|64.58|63.78|64.56|63.76|12
1654207220000|2022-06-02 22:00:20|64.56|63.76|64.57|63.77|64.57|63.77|64.56|63.76|6
1654207230000|2022-06-02 22:00:30|64.56|63.76|64.57|63.77|64.57|63.77|64.56|63.76|2
1654207240000|2022-06-02 22:00:40|64.56|63.76|64.55|63.75|64.57|63.77|64.55|63.75|6
1654207250000|2022-06-02 22:00:50|64.56|63.76|64.56|63.76|64.56|63.76|64.56|63.76|1
1654207260000|2022-06-02 22:01:00|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|2
1654207270000|2022-06-02 22:01:10|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|5
1654207280000|2022-06-02 22:01:20|64.51|63.71|64.46|63.66|64.53|63.73|64.46|63.66|6
1654207290000|2022-06-02 22:01:30|64.47|63.67|64.46|63.66|64.47|63.67|64.46|63.66|6
1654207300000|2022-06-02 22:01:40|64.47|63.67|64.47|63.67|64.47|63.67|64.46|63.66|3
1654207310000|2022-06-02 22:01:50|64.46|63.66|64.45|63.65|64.47|63.67|64.45|63.65|6
1654207320000|2022-06-02 22:02:00|64.46|63.66|64.46|63.66|64.47|63.67|64.44|63.64|9
1654207330000|2022-06-02 22:02:10|64.45|63.65|64.44|63.64|64.46|63.66|64.44|63.64|7
1654207340000|2022-06-02 22:02:20|64.45|63.65|64.45|63.65|64.46|63.66|64.45|63.65|3
1654207350000|2022-06-02 22:02:30|64.51|63.71|64.55|63.75|64.55|63.75|64.51|63.71|8
1654207360000|2022-06-02 22:02:40|64.56|63.76|64.54|63.74|64.56|63.76|64.54|63.74|9
1654207370000|2022-06-02 22:02:50|64.55|63.75|64.63|63.83|64.63|63.83|64.55|63.75|10
1654207380000|2022-06-02 22:03:00|64.62|63.82|64.57|63.77|64.62|63.82|64.56|63.76|6
1654207390000|2022-06-02 22:03:10|64.58|63.78|64.58|63.78|64.58|63.78|64.58|63.78|1
1654207400000|2022-06-02 22:03:20|64.59|63.79|64.57|63.77|64.59|63.79|64.57|63.77|7
1654207410000|2022-06-02 22:03:30|64.56|63.76|64.55|63.75|64.57|63.77|64.55|63.75|8
1654207420000|2022-06-02 22:03:40|64.54|63.74|64.52|63.72|64.55|63.75|64.52|63.72|15
1654207430000|2022-06-02 22:03:50|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|2
1654207440000|2022-06-02 22:04:00|64.55|63.75|64.53|63.73|64.55|63.75|64.52|63.72|9
1654207450000|2022-06-02 22:04:10|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|7
1654207460000|2022-06-02 22:04:20|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|4
1654207480000|2022-06-02 22:04:40|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|2
1654207490000|2022-06-02 22:04:50|64.56|63.76|64.58|63.78|64.58|63.78|64.56|63.76|7
1654207500000|2022-06-02 22:05:00|64.57|63.77|64.62|63.82|64.62|63.82|64.57|63.77|12
1654207510000|2022-06-02 22:05:10|64.61|63.81|64.57|63.77|64.61|63.81|64.57|63.77|5
1654207520000|2022-06-02 22:05:20|64.58|63.78|64.56|63.76|64.58|63.78|64.56|63.76|8
1654207530000|2022-06-02 22:05:30|64.57|63.77|64.57|63.77|64.57|63.77|64.56|63.76|5
1654207540000|2022-06-02 22:05:40|64.56|63.76|64.56|63.76|64.57|63.77|64.56|63.76|9
1654207550000|2022-06-02 22:05:50|64.57|63.77|64.62|63.82|64.64|63.84|64.56|63.76|10
1654207570000|2022-06-02 22:06:10|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|7
1654207580000|2022-06-02 22:06:20|64.65|63.85|64.69|63.89|64.72|63.92|64.65|63.85|11
1654207590000|2022-06-02 22:06:30|64.68|63.88|64.66|63.86|64.69|63.89|64.64|63.84|8
1654207600000|2022-06-02 22:06:40|64.65|63.85|64.7|63.9|64.7|63.9|64.65|63.85|17
1654207610000|2022-06-02 22:06:50|64.71|63.91|64.73|63.93|64.73|63.93|64.69|63.89|16
1654207620000|2022-06-02 22:07:00|64.71|63.91|64.76|63.96|64.78|63.98|64.71|63.91|17
1654207630000|2022-06-02 22:07:10|64.77|63.97|64.77|63.97|64.79|63.99|64.74|63.94|13
1654207640000|2022-06-02 22:07:20|64.76|63.96|64.81|64.01|64.81|64.01|64.76|63.96|15
1654207650000|2022-06-02 22:07:30|64.82|64.02|64.92|64.12|64.95|64.15|64.81|64.01|21
1654207660000|2022-06-02 22:07:40|64.93|64.13|65.08|64.28|65.08|64.28|64.88|64.08|25
1654207670000|2022-06-02 22:07:50|65.09|64.29|65.1|64.3|65.1|64.3|65|64.2|28
1654207680000|2022-06-02 22:08:00|65.11|64.31|65.02|64.22|65.12|64.32|65.01|64.21|26
1654207690000|2022-06-02 22:08:10|65.03|64.23|65.02|64.22|65.05|64.25|64.99|64.19|22
1654207700000|2022-06-02 22:08:20|65.01|64.21|65.02|64.22|65.03|64.23|65.01|64.21|17
1654207710000|2022-06-02 22:08:30|65.03|64.23|65.07|64.27|65.07|64.27|65.02|64.22|20
1654207720000|2022-06-02 22:08:40|65.06|64.26|65.04|64.24|65.09|64.29|65.02|64.22|30
1654207730000|2022-06-02 22:08:50|65.05|64.25|65.01|64.21|65.05|64.25|64.99|64.19|17
1654207740000|2022-06-02 22:09:00|65.02|64.22|65.03|64.23|65.03|64.23|65|64.2|12
1654207750000|2022-06-02 22:09:10|65.02|64.22|64.99|64.19|65.03|64.23|64.98|64.18|23
1654207760000|2022-06-02 22:09:20|65.01|64.21|65.02|64.22|65.03|64.23|65|64.2|21
1654207770000|2022-06-02 22:09:30|65.01|64.21|65|64.2|65.03|64.23|64.99|64.19|21
1654207780000|2022-06-02 22:09:40|65.01|64.21|65.02|64.22|65.03|64.23|64.97|64.17|19
1654207790000|2022-06-02 22:09:50|65|64.2|64.88|64.08|65.02|64.22|64.87|64.07|26
1654207800000|2022-06-02 22:10:00|64.89|64.09|64.95|64.15|64.95|64.15|64.87|64.07|16
1654207810000|2022-06-02 22:10:10|64.96|64.16|65.04|64.24|65.04|64.24|64.96|64.16|23
1654207820000|2022-06-02 22:10:20|65.03|64.23|65|64.2|65.03|64.23|64.98|64.18|16
1654207830000|2022-06-02 22:10:30|64.99|64.19|65|64.2|65.01|64.21|64.99|64.19|9
1654207840000|2022-06-02 22:10:40|65.01|64.21|64.98|64.18|65.02|64.22|64.98|64.18|15
1654207860000|2022-06-02 22:11:00|65|64.2|65.01|64.21|65.03|64.23|64.96|64.16|23
1654207870000|2022-06-02 22:11:10|64.99|64.19|65.01|64.21|65.01|64.21|64.99|64.19|4
1654207880000|2022-06-02 22:11:20|64.99|64.19|65.04|64.24|65.04|64.24|64.99|64.19|16
1654207890000|2022-06-02 22:11:30|65.03|64.23|65.03|64.23|65.04|64.24|65.02|64.22|9
1654207900000|2022-06-02 22:11:40|65.04|64.24|65.12|64.32|65.12|64.32|65.04|64.24|20
1654207910000|2022-06-02 22:11:50|65.11|64.31|65.11|64.31|65.12|64.32|65.09|64.29|18
1654207920000|2022-06-02 22:12:00|65.1|64.3|65.09|64.29|65.11|64.31|65.08|64.28|16
1654207930000|2022-06-02 22:12:10|65.1|64.3|65.1|64.3|65.13|64.33|65.09|64.29|15
1654207940000|2022-06-02 22:12:20|65.11|64.31|65.12|64.32|65.12|64.32|65.09|64.29|11
1654207950000|2022-06-02 22:12:30|65.1|64.3|65.09|64.29|65.12|64.32|65.09|64.29|23
1654207960000|2022-06-02 22:12:40|65.07|64.27|65.06|64.26|65.1|64.3|65.05|64.25|17
1654207970000|2022-06-02 22:12:50|65.05|64.25|65.04|64.24|65.06|64.26|65.03|64.23|14
1654207980000|2022-06-02 22:13:00|65.05|64.25|64.99|64.19|65.05|64.25|64.99|64.19|15
1654207990000|2022-06-02 22:13:10|64.98|64.18|64.97|64.17|64.98|64.18|64.97|64.17|8
1654208000000|2022-06-02 22:13:20|64.98|64.18|64.98|64.18|64.98|64.18|64.97|64.17|5
1654208010000|2022-06-02 22:13:30|64.97|64.17|64.92|64.12|65.01|64.21|64.92|64.12|9
1654208020000|2022-06-02 22:13:40|64.93|64.13|64.91|64.11|64.95|64.15|64.89|64.09|12
1654208030000|2022-06-02 22:13:50|64.9|64.1|64.88|64.08|64.9|64.1|64.87|64.07|7
1654208040000|2022-06-02 22:14:00|64.91|64.11|64.82|64.02|64.91|64.11|64.79|63.99|11
1654208050000|2022-06-02 22:14:10|64.83|64.03|64.78|63.98|64.83|64.03|64.77|63.97|11
1654208060000|2022-06-02 22:14:20|64.76|63.96|64.82|64.02|64.83|64.03|64.76|63.96|8
1654208070000|2022-06-02 22:14:30|64.81|64.01|64.75|63.95|64.82|64.02|64.75|63.95|12
1654208080000|2022-06-02 22:14:40|64.76|63.96|64.76|63.96|64.76|63.96|64.75|63.95|5
1654208090000|2022-06-02 22:14:50|64.77|63.97|64.76|63.96|64.77|63.97|64.75|63.95|6
1654208100000|2022-06-02 22:15:00|64.83|64.03|64.79|63.99|64.84|64.04|64.79|63.99|18
1654208110000|2022-06-02 22:15:10|64.8|64|64.74|63.94|64.81|64.01|64.73|63.93|14
1654208120000|2022-06-02 22:15:20|64.73|63.93|64.73|63.93|64.75|63.95|64.7|63.9|11
1654208130000|2022-06-02 22:15:30|64.72|63.92|64.7|63.9|64.73|63.93|64.7|63.9|12
1654208140000|2022-06-02 22:15:40|64.71|63.91|64.72|63.92|64.73|63.93|64.7|63.9|9
1654208150000|2022-06-02 22:15:50|64.7|63.9|64.7|63.9|64.72|63.92|64.7|63.9|13
1654208160000|2022-06-02 22:16:00|64.71|63.91|64.71|63.91|64.74|63.94|64.7|63.9|15
1654208170000|2022-06-02 22:16:10|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|13
1654208180000|2022-06-02 22:16:20|64.7|63.9|64.79|63.99|64.82|64.02|64.7|63.9|17
1654208190000|2022-06-02 22:16:30|64.82|64.02|64.75|63.95|64.82|64.02|64.75|63.95|18
1654208200000|2022-06-02 22:16:40|64.74|63.94|64.75|63.95|64.75|63.95|64.73|63.93|8
1654208210000|2022-06-02 22:16:50|64.76|63.96|64.75|63.95|64.76|63.96|64.74|63.94|6
1654208220000|2022-06-02 22:17:00|64.76|63.96|64.71|63.91|64.76|63.96|64.71|63.91|11
1654208230000|2022-06-02 22:17:10|64.73|63.93|64.73|63.93|64.74|63.94|64.72|63.92|17
1654208240000|2022-06-02 22:17:20|64.74|63.94|64.77|63.97|64.77|63.97|64.73|63.93|14
1654208250000|2022-06-02 22:17:30|64.76|63.96|64.73|63.93|64.76|63.96|64.72|63.92|14
1654208260000|2022-06-02 22:17:40|64.72|63.92|64.74|63.94|64.74|63.94|64.72|63.92|9
1654208270000|2022-06-02 22:17:50|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|8
1654208280000|2022-06-02 22:18:00|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|7
1654208290000|2022-06-02 22:18:10|64.72|63.92|64.74|63.94|64.74|63.94|64.71|63.91|13
1654208300000|2022-06-02 22:18:20|64.72|63.92|64.75|63.95|64.75|63.95|64.72|63.92|15
1654208310000|2022-06-02 22:18:30|64.74|63.94|64.73|63.93|64.75|63.95|64.73|63.93|4
1654208320000|2022-06-02 22:18:40|64.75|63.95|64.73|63.93|64.75|63.95|64.72|63.92|6
1654208330000|2022-06-02 22:18:50|64.72|63.92|64.72|63.92|64.72|63.92|64.72|63.92|1
1654208340000|2022-06-02 22:19:00|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|9
1654208350000|2022-06-02 22:19:10|64.74|63.94|64.75|63.95|64.76|63.96|64.74|63.94|6
1654208360000|2022-06-02 22:19:20|64.76|63.96|64.78|63.98|64.79|63.99|64.74|63.94|11
1654208370000|2022-06-02 22:19:30|64.79|63.99|64.8|64|64.81|64.01|64.79|63.99|13
1654208380000|2022-06-02 22:19:40|64.79|63.99|64.82|64.02|64.83|64.03|64.79|63.99|11
1654208390000|2022-06-02 22:19:50|64.84|64.04|64.85|64.05|64.87|64.07|64.84|64.04|13
1654208400000|2022-06-02 22:20:00|64.86|64.06|64.83|64.03|64.86|64.06|64.81|64.01|16
1654208410000|2022-06-02 22:20:10|64.84|64.04|64.8|64|64.85|64.05|64.8|64|16
1654208420000|2022-06-02 22:20:20|64.82|64.02|64.75|63.95|64.82|64.02|64.74|63.94|10
1654208430000|2022-06-02 22:20:30|64.74|63.94|64.72|63.92|64.74|63.94|64.72|63.92|9
1654208440000|2022-06-02 22:20:40|64.73|63.93|64.72|63.92|64.73|63.93|64.72|63.92|8
1654208450000|2022-06-02 22:20:50|64.71|63.91|64.77|63.97|64.81|64.01|64.71|63.91|17
1654208460000|2022-06-02 22:21:00|64.76|63.96|64.76|63.96|64.77|63.97|64.76|63.96|15
1654208470000|2022-06-02 22:21:10|64.75|63.95|64.76|63.96|64.77|63.97|64.75|63.95|10
1654208480000|2022-06-02 22:21:20|64.77|63.97|64.76|63.96|64.77|63.97|64.75|63.95|6
1654208490000|2022-06-02 22:21:30|64.78|63.98|64.79|63.99|64.81|64.01|64.78|63.98|8
1654208500000|2022-06-02 22:21:40|64.78|63.98|64.79|63.99|64.8|64|64.78|63.98|6
1654208510000|2022-06-02 22:21:50|64.8|64|64.76|63.96|64.8|64|64.75|63.95|8
1654208520000|2022-06-02 22:22:00|64.75|63.95|64.82|64.02|64.84|64.04|64.75|63.95|14
1654208530000|2022-06-02 22:22:10|64.83|64.03|64.8|64|64.84|64.04|64.8|64|12
1654208540000|2022-06-02 22:22:20|64.81|64.01|64.83|64.03|64.85|64.05|64.81|64.01|19
1654208550000|2022-06-02 22:22:30|64.82|64.02|64.81|64.01|64.86|64.06|64.8|64|16
1654208560000|2022-06-02 22:22:40|64.83|64.03|64.8|64|64.83|64.03|64.79|63.99|22
1654208570000|2022-06-02 22:22:50|64.81|64.01|64.83|64.03|64.83|64.03|64.8|64|11
1654208580000|2022-06-02 22:23:00|64.85|64.05|64.86|64.06|64.86|64.06|64.84|64.04|6
1654208590000|2022-06-02 22:23:10|64.87|64.07|64.87|64.07|64.9|64.1|64.85|64.05|15
1654208600000|2022-06-02 22:23:20|64.89|64.09|64.89|64.09|64.91|64.11|64.86|64.06|19
1654208610000|2022-06-02 22:23:30|64.88|64.08|64.88|64.08|64.9|64.1|64.86|64.06|13
1654208620000|2022-06-02 22:23:40|64.89|64.09|64.92|64.12|64.94|64.14|64.87|64.07|20
1654208630000|2022-06-02 22:23:50|64.95|64.15|64.9|64.1|64.95|64.15|64.9|64.1|16
1654208640000|2022-06-02 22:24:00|64.91|64.11|64.88|64.08|64.91|64.11|64.86|64.06|14
1654208650000|2022-06-02 22:24:10|64.87|64.07|64.84|64.04|64.88|64.08|64.84|64.04|21
1654208660000|2022-06-02 22:24:20|64.86|64.06|64.88|64.08|64.89|64.09|64.84|64.04|18
1654208670000|2022-06-02 22:24:30|64.86|64.06|64.86|64.06|64.88|64.08|64.85|64.05|16
1654208680000|2022-06-02 22:24:40|64.87|64.07|64.86|64.06|64.87|64.07|64.83|64.03|11
1654208690000|2022-06-02 22:24:50|64.87|64.07|64.87|64.07|64.87|64.07|64.85|64.05|18
1654208700000|2022-06-02 22:25:00|64.86|64.06|64.86|64.06|64.86|64.06|64.85|64.05|9
1654208710000|2022-06-02 22:25:10|64.85|64.05|64.85|64.05|64.86|64.06|64.84|64.04|13
1654208720000|2022-06-02 22:25:20|64.86|64.06|64.84|64.04|64.86|64.06|64.84|64.04|10
1654208730000|2022-06-02 22:25:30|64.82|64.02|64.84|64.04|64.84|64.04|64.8|64|14
1654208740000|2022-06-02 22:25:40|64.85|64.05|64.85|64.05|64.86|64.06|64.84|64.04|9
1654208750000|2022-06-02 22:25:50|64.83|64.03|64.81|64.01|64.84|64.04|64.8|64|12
1654208760000|2022-06-02 22:26:00|64.8|64|64.78|63.98|64.81|64.01|64.77|63.97|15
1654208770000|2022-06-02 22:26:10|64.77|63.97|64.76|63.96|64.8|64|64.76|63.96|12
1654208780000|2022-06-02 22:26:20|64.74|63.94|64.72|63.92|64.75|63.95|64.72|63.92|12
1654208790000|2022-06-02 22:26:30|64.71|63.91|64.76|63.96|64.76|63.96|64.71|63.91|5
1654208800000|2022-06-02 22:26:40|64.74|63.94|64.76|63.96|64.76|63.96|64.74|63.94|11
1654208810000|2022-06-02 22:26:50|64.75|63.95|64.74|63.94|64.76|63.96|64.72|63.92|11
1654208820000|2022-06-02 22:27:00|64.75|63.95|64.74|63.94|64.75|63.95|64.73|63.93|10
1654208840000|2022-06-02 22:27:20|64.75|63.95|64.75|63.95|64.75|63.95|64.75|63.95|1
1654208850000|2022-06-02 22:27:30|64.74|63.94|64.71|63.91|64.74|63.94|64.71|63.91|7
1654208870000|2022-06-02 22:27:50|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|6
1654208880000|2022-06-02 22:28:00|64.72|63.92|64.7|63.9|64.72|63.92|64.7|63.9|15
1654208890000|2022-06-02 22:28:10|64.71|63.91|64.71|63.91|64.71|63.91|64.69|63.89|7
1654208900000|2022-06-02 22:28:20|64.72|63.92|64.71|63.91|64.73|63.93|64.71|63.91|15
1654208910000|2022-06-02 22:28:30|64.7|63.9|64.65|63.85|64.71|63.91|64.65|63.85|14
1654208920000|2022-06-02 22:28:40|64.64|63.84|64.64|63.84|64.65|63.85|64.62|63.82|11
1654208930000|2022-06-02 22:28:50|64.63|63.83|64.64|63.84|64.65|63.85|64.63|63.83|11
1654208940000|2022-06-02 22:29:00|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|2
1654208950000|2022-06-02 22:29:10|64.63|63.83|64.67|63.87|64.67|63.87|64.63|63.83|7
1654208960000|2022-06-02 22:29:20|64.66|63.86|64.67|63.87|64.67|63.87|64.65|63.85|9
1654208970000|2022-06-02 22:29:30|64.66|63.86|64.66|63.86|64.67|63.87|64.64|63.84|13
1654208980000|2022-06-02 22:29:40|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|2
1654208990000|2022-06-02 22:29:50|64.67|63.87|64.66|63.86|64.67|63.87|64.66|63.86|6
1654209000000|2022-06-02 22:30:00|64.67|63.87|64.69|63.89|64.71|63.91|64.67|63.87|7
1654209010000|2022-06-02 22:30:10|64.7|63.9|64.7|63.9|64.7|63.9|64.68|63.88|11
1654209020000|2022-06-02 22:30:20|64.69|63.89|64.71|63.91|64.72|63.92|64.69|63.89|8
1654209030000|2022-06-02 22:30:30|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|6
1654209040000|2022-06-02 22:30:40|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|4
1654209050000|2022-06-02 22:30:50|64.72|63.92|64.72|63.92|64.73|63.93|64.66|63.86|19
1654209060000|2022-06-02 22:31:00|64.73|63.93|64.71|63.91|64.75|63.95|64.71|63.91|20
1654209070000|2022-06-02 22:31:10|64.74|63.94|64.7|63.9|64.74|63.94|64.7|63.9|14
1654209080000|2022-06-02 22:31:20|64.71|63.91|64.65|63.85|64.73|63.93|64.64|63.84|13
1654209090000|2022-06-02 22:31:30|64.66|63.86|64.66|63.86|64.66|63.86|64.65|63.85|9
1654209100000|2022-06-02 22:31:40|64.65|63.85|64.63|63.83|64.66|63.86|64.62|63.82|16
1654209110000|2022-06-02 22:31:50|64.64|63.84|64.59|63.79|64.64|63.84|64.59|63.79|10
1654209120000|2022-06-02 22:32:00|64.61|63.81|64.65|63.85|64.65|63.85|64.61|63.81|22
1654209130000|2022-06-02 22:32:10|64.63|63.83|64.64|63.84|64.65|63.85|64.63|63.83|11
1654209140000|2022-06-02 22:32:20|64.62|63.82|64.64|63.84|64.65|63.85|64.62|63.82|12
1654209150000|2022-06-02 22:32:30|64.63|63.83|64.65|63.85|64.65|63.85|64.63|63.83|5
1654209160000|2022-06-02 22:32:40|64.66|63.86|64.67|63.87|64.67|63.87|64.65|63.85|6
1654209170000|2022-06-02 22:32:50|64.66|63.86|64.66|63.86|64.67|63.87|64.65|63.85|13
1654209180000|2022-06-02 22:33:00|64.67|63.87|64.64|63.84|64.67|63.87|64.64|63.84|8
1654209190000|2022-06-02 22:33:10|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|9
1654209200000|2022-06-02 22:33:20|64.64|63.84|64.64|63.84|64.64|63.84|64.64|63.84|1
1654209210000|2022-06-02 22:33:30|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|10
1654209220000|2022-06-02 22:33:40|64.63|63.83|64.6|63.8|64.65|63.85|64.6|63.8|12
1654209230000|2022-06-02 22:33:50|64.61|63.81|64.56|63.76|64.61|63.81|64.54|63.74|14
1654209240000|2022-06-02 22:34:00|64.55|63.75|64.56|63.76|64.56|63.76|64.55|63.75|2
1654209250000|2022-06-02 22:34:10|64.57|63.77|64.55|63.75|64.57|63.77|64.55|63.75|4
1654209260000|2022-06-02 22:34:20|64.56|63.76|64.56|63.76|64.59|63.79|64.55|63.75|20
1654209270000|2022-06-02 22:34:30|64.55|63.75|64.56|63.76|64.57|63.77|64.55|63.75|11
1654209280000|2022-06-02 22:34:40|64.58|63.78|64.58|63.78|64.58|63.78|64.57|63.77|5
1654209290000|2022-06-02 22:34:50|64.57|63.77|64.57|63.77|64.58|63.78|64.57|63.77|7
1654209300000|2022-06-02 22:35:00|64.58|63.78|64.58|63.78|64.58|63.78|64.57|63.77|13
1654209310000|2022-06-02 22:35:10|64.57|63.77|64.63|63.83|64.63|63.83|64.57|63.77|13
1654209320000|2022-06-02 22:35:20|64.62|63.82|64.65|63.85|64.66|63.86|64.62|63.82|14
1654209330000|2022-06-02 22:35:30|64.64|63.84|64.64|63.84|64.66|63.86|64.64|63.84|13
1654209340000|2022-06-02 22:35:40|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|8
1654209350000|2022-06-02 22:35:50|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|7
1654209360000|2022-06-02 22:36:00|64.66|63.86|64.65|63.85|64.66|63.86|64.65|63.85|2
1654209370000|2022-06-02 22:36:10|64.66|63.86|64.7|63.9|64.7|63.9|64.65|63.85|8
1654209380000|2022-06-02 22:36:20|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|2
1654209390000|2022-06-02 22:36:30|64.71|63.91|64.7|63.9|64.71|63.91|64.69|63.89|8
1654209400000|2022-06-02 22:36:40|64.71|63.91|64.73|63.93|64.74|63.94|64.71|63.91|16
1654209410000|2022-06-02 22:36:50|64.74|63.94|64.74|63.94|64.75|63.95|64.72|63.92|9
1654209420000|2022-06-02 22:37:00|64.73|63.93|64.73|63.93|64.74|63.94|64.72|63.92|13
1654209430000|2022-06-02 22:37:10|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|6
1654209440000|2022-06-02 22:37:20|64.72|63.92|64.71|63.91|64.73|63.93|64.69|63.89|12
1654209450000|2022-06-02 22:37:30|64.7|63.9|64.73|63.93|64.73|63.93|64.69|63.89|12
1654209460000|2022-06-02 22:37:40|64.74|63.94|64.72|63.92|64.74|63.94|64.72|63.92|4
1654209470000|2022-06-02 22:37:50|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|6
1654209480000|2022-06-02 22:38:00|64.75|63.95|64.75|63.95|64.76|63.96|64.74|63.94|5
1654209490000|2022-06-02 22:38:10|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|6
1654209500000|2022-06-02 22:38:20|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|6
1654209510000|2022-06-02 22:38:30|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|2
1654209520000|2022-06-02 22:38:40|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|2
1654209530000|2022-06-02 22:38:50|64.76|63.96|64.76|63.96|64.77|63.97|64.76|63.96|3
1654209540000|2022-06-02 22:39:00|64.78|63.98|64.79|63.99|64.82|64.02|64.77|63.97|9
1654209550000|2022-06-02 22:39:10|64.81|64.01|64.78|63.98|64.81|64.01|64.77|63.97|19
1654209560000|2022-06-02 22:39:20|64.79|63.99|64.79|63.99|64.81|64.01|64.79|63.99|10
1654209570000|2022-06-02 22:39:30|64.8|64|64.8|64|64.8|64|64.79|63.99|5
1654209580000|2022-06-02 22:39:40|64.78|63.98|64.78|63.98|64.8|64|64.78|63.98|8
1654209590000|2022-06-02 22:39:50|64.79|63.99|64.81|64.01|64.81|64.01|64.77|63.97|8
1654209600000|2022-06-02 22:40:00|64.8|64|64.82|64.02|64.82|64.02|64.8|64|5
1654209610000|2022-06-02 22:40:10|64.81|64.01|64.82|64.02|64.82|64.02|64.8|64|6
1654209620000|2022-06-02 22:40:20|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|6
1654209630000|2022-06-02 22:40:30|64.85|64.05|64.93|64.13|64.93|64.13|64.85|64.05|25
1654209640000|2022-06-02 22:40:40|64.91|64.11|64.89|64.09|64.92|64.12|64.89|64.09|15
1654209650000|2022-06-02 22:40:50|64.9|64.1|64.86|64.06|64.91|64.11|64.86|64.06|9
1654209660000|2022-06-02 22:41:00|64.87|64.07|64.95|64.15|64.95|64.15|64.87|64.07|11
1654209670000|2022-06-02 22:41:10|64.94|64.14|64.94|64.14|64.95|64.15|64.94|64.14|7
1654209680000|2022-06-02 22:41:20|64.93|64.13|64.93|64.13|64.93|64.13|64.91|64.11|19
1654209690000|2022-06-02 22:41:30|64.94|64.14|64.93|64.13|64.94|64.14|64.93|64.13|8
1654209700000|2022-06-02 22:41:40|64.94|64.14|64.93|64.13|64.94|64.14|64.92|64.12|9
1654209710000|2022-06-02 22:41:50|64.92|64.12|64.94|64.14|64.94|64.14|64.92|64.12|9
1654209720000|2022-06-02 22:42:00|64.93|64.13|64.87|64.07|64.93|64.13|64.87|64.07|9
1654209730000|2022-06-02 22:42:10|64.88|64.08|64.84|64.04|64.88|64.08|64.84|64.04|11
1654209740000|2022-06-02 22:42:20|64.85|64.05|64.84|64.04|64.85|64.05|64.83|64.03|15
1654209750000|2022-06-02 22:42:30|64.85|64.05|64.86|64.06|64.86|64.06|64.84|64.04|10
1654209760000|2022-06-02 22:42:40|64.88|64.08|64.88|64.08|64.88|64.08|64.87|64.07|3
1654209770000|2022-06-02 22:42:50|64.89|64.09|64.92|64.12|64.92|64.12|64.89|64.09|5
1654209790000|2022-06-02 22:43:10|64.9|64.1|64.91|64.11|64.91|64.11|64.9|64.1|4
1654209800000|2022-06-02 22:43:20|64.9|64.1|64.91|64.11|64.92|64.12|64.9|64.1|12
1654209810000|2022-06-02 22:43:30|64.92|64.12|64.92|64.12|64.92|64.12|64.92|64.12|1
1654209820000|2022-06-02 22:43:40|64.91|64.11|64.92|64.12|64.92|64.12|64.91|64.11|2
1654209830000|2022-06-02 22:43:50|64.91|64.11|64.91|64.11|64.92|64.12|64.91|64.11|5
1654209840000|2022-06-02 22:44:00|64.92|64.12|64.88|64.08|64.92|64.12|64.88|64.08|9
1654209850000|2022-06-02 22:44:10|64.87|64.07|64.87|64.07|64.88|64.08|64.85|64.05|9
1654209860000|2022-06-02 22:44:20|64.88|64.08|64.85|64.05|64.88|64.08|64.84|64.04|8
1654209870000|2022-06-02 22:44:30|64.86|64.06|64.86|64.06|64.89|64.09|64.86|64.06|10
1654209880000|2022-06-02 22:44:40|64.87|64.07|64.92|64.12|64.92|64.12|64.87|64.07|16
1654209890000|2022-06-02 22:44:50|64.93|64.13|64.87|64.07|64.93|64.13|64.87|64.07|14
1654209900000|2022-06-02 22:45:00|64.88|64.08|64.88|64.08|64.89|64.09|64.88|64.08|5
1654209910000|2022-06-02 22:45:10|64.87|64.07|64.88|64.08|64.89|64.09|64.87|64.07|8
1654209920000|2022-06-02 22:45:20|64.87|64.07|64.83|64.03|64.88|64.08|64.83|64.03|21
1654209930000|2022-06-02 22:45:30|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|11
1654209940000|2022-06-02 22:45:40|64.83|64.03|64.81|64.01|64.83|64.03|64.8|64|8
1654209950000|2022-06-02 22:45:50|64.8|64|64.81|64.01|64.81|64.01|64.8|64|2
1654209960000|2022-06-02 22:46:00|64.79|63.99|64.8|64|64.81|64.01|64.79|63.99|5
1654209970000|2022-06-02 22:46:10|64.79|63.99|64.77|63.97|64.8|64|64.75|63.95|21
1654209980000|2022-06-02 22:46:20|64.76|63.96|64.76|63.96|64.78|63.98|64.76|63.96|7
1654209990000|2022-06-02 22:46:30|64.77|63.97|64.77|63.97|64.77|63.97|64.76|63.96|7
1654210000000|2022-06-02 22:46:40|64.75|63.95|64.78|63.98|64.79|63.99|64.75|63.95|6
1654210010000|2022-06-02 22:46:50|64.79|63.99|64.78|63.98|64.79|63.99|64.78|63.98|2
1654210020000|2022-06-02 22:47:00|64.79|63.99|64.78|63.98|64.79|63.99|64.78|63.98|2
1654210030000|2022-06-02 22:47:10|64.79|63.99|64.78|63.98|64.79|63.99|64.78|63.98|4
1654210040000|2022-06-02 22:47:20|64.79|63.99|64.78|63.98|64.79|63.99|64.78|63.98|2
1654210050000|2022-06-02 22:47:30|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|7
1654210060000|2022-06-02 22:47:40|64.78|63.98|64.77|63.97|64.79|63.99|64.77|63.97|4
1654210070000|2022-06-02 22:47:50|64.78|63.98|64.77|63.97|64.78|63.98|64.77|63.97|6
1654210080000|2022-06-02 22:48:00|64.76|63.96|64.76|63.96|64.76|63.96|64.75|63.95|11
1654210090000|2022-06-02 22:48:10|64.75|63.95|64.76|63.96|64.78|63.98|64.75|63.95|8
1654210100000|2022-06-02 22:48:20|64.77|63.97|64.72|63.92|64.77|63.97|64.72|63.92|11
1654210110000|2022-06-02 22:48:30|64.73|63.93|64.75|63.95|64.75|63.95|64.72|63.92|13
1654210120000|2022-06-02 22:48:40|64.74|63.94|64.76|63.96|64.76|63.96|64.74|63.94|10
1654210130000|2022-06-02 22:48:50|64.77|63.97|64.76|63.96|64.77|63.97|64.76|63.96|4
1654210140000|2022-06-02 22:49:00|64.75|63.95|64.77|63.97|64.77|63.97|64.75|63.95|3
1654210150000|2022-06-02 22:49:10|64.76|63.96|64.76|63.96|64.77|63.97|64.76|63.96|3
1654210160000|2022-06-02 22:49:20|64.75|63.95|64.75|63.95|64.77|63.97|64.75|63.95|7
1654210170000|2022-06-02 22:49:30|64.76|63.96|64.76|63.96|64.76|63.96|64.76|63.96|1
1654210180000|2022-06-02 22:49:40|64.75|63.95|64.76|63.96|64.78|63.98|64.75|63.95|6
1654210190000|2022-06-02 22:49:50|64.77|63.97|64.77|63.97|64.78|63.98|64.77|63.97|3
1654210200000|2022-06-02 22:50:00|64.76|63.96|64.71|63.91|64.77|63.97|64.71|63.91|18
1654210210000|2022-06-02 22:50:10|64.7|63.9|64.7|63.9|64.72|63.92|64.7|63.9|10
1654210220000|2022-06-02 22:50:20|64.71|63.91|64.76|63.96|64.76|63.96|64.7|63.9|8
1654210230000|2022-06-02 22:50:30|64.75|63.95|64.77|63.97|64.77|63.97|64.74|63.94|11
1654210240000|2022-06-02 22:50:40|64.78|63.98|64.77|63.97|64.78|63.98|64.77|63.97|2
1654210250000|2022-06-02 22:50:50|64.78|63.98|64.77|63.97|64.78|63.98|64.77|63.97|8
1654210260000|2022-06-02 22:51:00|64.76|63.96|64.77|63.97|64.78|63.98|64.76|63.96|3
1654210270000|2022-06-02 22:51:10|64.78|63.98|64.75|63.95|64.78|63.98|64.74|63.94|8
1654210280000|2022-06-02 22:51:20|64.74|63.94|64.71|63.91|64.75|63.95|64.71|63.91|11
1654210290000|2022-06-02 22:51:30|64.72|63.92|64.7|63.9|64.72|63.92|64.7|63.9|9
1654210300000|2022-06-02 22:51:40|64.71|63.91|64.71|63.91|64.72|63.92|64.7|63.9|7
1654210310000|2022-06-02 22:51:50|64.72|63.92|64.71|63.91|64.72|63.92|64.71|63.91|2
1654210320000|2022-06-02 22:52:00|64.72|63.92|64.7|63.9|64.72|63.92|64.7|63.9|3
1654210330000|2022-06-02 22:52:10|64.71|63.91|64.7|63.9|64.72|63.92|64.7|63.9|5
1654210340000|2022-06-02 22:52:20|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|2
1654210350000|2022-06-02 22:52:30|64.71|63.91|64.71|63.91|64.71|63.91|64.7|63.9|7
1654210360000|2022-06-02 22:52:40|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|8
1654210370000|2022-06-02 22:52:50|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|3
1654210380000|2022-06-02 22:53:00|64.71|63.91|64.73|63.93|64.75|63.95|64.7|63.9|11
1654210390000|2022-06-02 22:53:10|64.72|63.92|64.73|63.93|64.74|63.94|64.72|63.92|7
1654210400000|2022-06-02 22:53:20|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1654210410000|2022-06-02 22:53:30|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|5
1654210420000|2022-06-02 22:53:40|64.73|63.93|64.72|63.92|64.73|63.93|64.72|63.92|4
1654210430000|2022-06-02 22:53:50|64.74|63.94|64.75|63.95|64.75|63.95|64.73|63.93|12
1654210440000|2022-06-02 22:54:00|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|2
1654210450000|2022-06-02 22:54:10|64.74|63.94|64.73|63.93|64.75|63.95|64.72|63.92|9
1654210460000|2022-06-02 22:54:20|64.72|63.92|64.73|63.93|64.74|63.94|64.72|63.92|10
1654210470000|2022-06-02 22:54:30|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1654210480000|2022-06-02 22:54:40|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|6
1654210490000|2022-06-02 22:54:50|64.74|63.94|64.76|63.96|64.77|63.97|64.74|63.94|5
1654210500000|2022-06-02 22:55:00|64.75|63.95|64.76|63.96|64.76|63.96|64.75|63.95|2
1654210530000|2022-06-02 22:55:30|64.75|63.95|64.75|63.95|64.76|63.96|64.75|63.95|7
1654210540000|2022-06-02 22:55:40|64.76|63.96|64.75|63.95|64.76|63.96|64.75|63.95|4
1654210550000|2022-06-02 22:55:50|64.73|63.93|64.71|63.91|64.73|63.93|64.71|63.91|5
1654210560000|2022-06-02 22:56:00|64.72|63.92|64.73|63.93|64.73|63.93|64.67|63.87|18
1654210570000|2022-06-02 22:56:10|64.71|63.91|64.71|63.91|64.72|63.92|64.67|63.87|12
1654210580000|2022-06-02 22:56:20|64.69|63.89|64.7|63.9|64.7|63.9|64.69|63.89|6
1654210590000|2022-06-02 22:56:30|64.71|63.91|64.7|63.9|64.71|63.91|64.69|63.89|7
1654210600000|2022-06-02 22:56:40|64.69|63.89|64.68|63.88|64.7|63.9|64.67|63.87|13
1654210610000|2022-06-02 22:56:50|64.67|63.87|64.68|63.88|64.69|63.89|64.67|63.87|10
1654210620000|2022-06-02 22:57:00|64.67|63.87|64.65|63.85|64.67|63.87|64.65|63.85|5
1654210630000|2022-06-02 22:57:10|64.64|63.84|64.68|63.88|64.68|63.88|64.64|63.84|13
1654210640000|2022-06-02 22:57:20|64.67|63.87|64.67|63.87|64.68|63.88|64.67|63.87|9
1654210650000|2022-06-02 22:57:30|64.68|63.88|64.68|63.88|64.68|63.88|64.68|63.88|1
1654210660000|2022-06-02 22:57:40|64.67|63.87|64.68|63.88|64.68|63.88|64.67|63.87|4
1654210670000|2022-06-02 22:57:50|64.67|63.87|64.69|63.89|64.7|63.9|64.67|63.87|15
1654210680000|2022-06-02 22:58:00|64.68|63.88|64.72|63.92|64.72|63.92|64.68|63.88|5
1654210690000|2022-06-02 22:58:10|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|6
1654210700000|2022-06-02 22:58:20|64.71|63.91|64.67|63.87|64.72|63.92|64.66|63.86|12
1654210710000|2022-06-02 22:58:30|64.66|63.86|64.67|63.87|64.68|63.88|64.66|63.86|14
1654210720000|2022-06-02 22:58:40|64.66|63.86|64.66|63.86|64.67|63.87|64.66|63.86|5
1654210730000|2022-06-02 22:58:50|64.67|63.87|64.67|63.87|64.67|63.87|64.65|63.85|7
1654210740000|2022-06-02 22:59:00|64.65|63.85|64.63|63.83|64.65|63.85|64.63|63.83|7
1654210750000|2022-06-02 22:59:10|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|10
1654210760000|2022-06-02 22:59:20|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|7
1654210770000|2022-06-02 22:59:30|64.66|63.86|64.66|63.86|64.66|63.86|64.66|63.86|1
1654210780000|2022-06-02 22:59:40|64.67|63.87|64.67|63.87|64.67|63.87|64.65|63.85|6
1654210790000|2022-06-02 22:59:50|64.66|63.86|64.66|63.86|64.66|63.86|64.65|63.85|5
1654210800000|2022-06-02 23:00:00|64.65|63.85|64.67|63.87|64.67|63.87|64.65|63.85|3
1654210810000|2022-06-02 23:00:10|64.68|63.88|64.73|63.93|64.73|63.93|64.68|63.88|12
1654210820000|2022-06-02 23:00:20|64.74|63.94|64.72|63.92|64.74|63.94|64.71|63.91|21
1654210830000|2022-06-02 23:00:30|64.71|63.91|64.71|63.91|64.72|63.92|64.7|63.9|15
1654210840000|2022-06-02 23:00:40|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|13
1654210850000|2022-06-02 23:00:50|64.71|63.91|64.72|63.92|64.72|63.92|64.69|63.89|8
1654210860000|2022-06-02 23:01:00|64.71|63.91|64.68|63.88|64.72|63.92|64.68|63.88|5
1654210870000|2022-06-02 23:01:10|64.69|63.89|64.68|63.88|64.69|63.89|64.67|63.87|13
1654210880000|2022-06-02 23:01:20|64.67|63.87|64.64|63.84|64.67|63.87|64.64|63.84|6
1654210890000|2022-06-02 23:01:30|64.66|63.86|64.65|63.85|64.66|63.86|64.65|63.85|2
1654210900000|2022-06-02 23:01:40|64.66|63.86|64.65|63.85|64.66|63.86|64.64|63.84|14
1654210910000|2022-06-02 23:01:50|64.64|63.84|64.66|63.86|64.67|63.87|64.64|63.84|7
1654210920000|2022-06-02 23:02:00|64.67|63.87|64.71|63.91|64.71|63.91|64.67|63.87|8
1654210930000|2022-06-02 23:02:10|64.72|63.92|64.71|63.91|64.72|63.92|64.71|63.91|2
1654210940000|2022-06-02 23:02:20|64.7|63.9|64.66|63.86|64.72|63.92|64.66|63.86|7
1654210950000|2022-06-02 23:02:30|64.67|63.87|64.57|63.77|64.67|63.87|64.55|63.75|14
1654210960000|2022-06-02 23:02:40|64.56|63.76|64.55|63.75|64.57|63.77|64.5|63.7|20
1654210970000|2022-06-02 23:02:50|64.54|63.74|64.49|63.69|64.55|63.75|64.47|63.67|9
1654210980000|2022-06-02 23:03:00|64.48|63.68|64.5|63.7|64.52|63.72|64.48|63.68|10
1654210990000|2022-06-02 23:03:10|64.51|63.71|64.53|63.73|64.53|63.73|64.5|63.7|14
1654211000000|2022-06-02 23:03:20|64.54|63.74|64.56|63.76|64.57|63.77|64.54|63.74|16
1654211010000|2022-06-02 23:03:30|64.57|63.77|64.56|63.76|64.57|63.77|64.55|63.75|11
1654211020000|2022-06-02 23:03:40|64.57|63.77|64.57|63.77|64.58|63.78|64.55|63.75|10
1654211030000|2022-06-02 23:03:50|64.56|63.76|64.57|63.77|64.58|63.78|64.56|63.76|12
1654211040000|2022-06-02 23:04:00|64.6|63.8|64.63|63.83|64.63|63.83|64.59|63.79|24
1654211050000|2022-06-02 23:04:10|64.6|63.8|64.56|63.76|64.62|63.82|64.55|63.75|12
1654211060000|2022-06-02 23:04:20|64.57|63.77|64.58|63.78|64.59|63.79|64.57|63.77|5
1654211070000|2022-06-02 23:04:30|64.59|63.79|64.59|63.79|64.59|63.79|64.56|63.76|11
1654211080000|2022-06-02 23:04:40|64.58|63.78|64.59|63.79|64.62|63.82|64.57|63.77|18
1654211090000|2022-06-02 23:04:50|64.6|63.8|64.59|63.79|64.62|63.82|64.58|63.78|14
1654211100000|2022-06-02 23:05:00|64.6|63.8|64.61|63.81|64.61|63.81|64.59|63.79|12
1654211110000|2022-06-02 23:05:10|64.62|63.82|64.62|63.82|64.64|63.84|64.6|63.8|19
1654211120000|2022-06-02 23:05:20|64.63|63.83|64.64|63.84|64.65|63.85|64.62|63.82|8
1654211130000|2022-06-02 23:05:30|64.65|63.85|64.65|63.85|64.66|63.86|64.63|63.83|19
1654211140000|2022-06-02 23:05:40|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|6
1654211150000|2022-06-02 23:05:50|64.66|63.86|64.65|63.85|64.66|63.86|64.63|63.83|12
1654211160000|2022-06-02 23:06:00|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|8
1654211170000|2022-06-02 23:06:10|64.66|63.86|64.62|63.82|64.66|63.86|64.62|63.82|9
1654211180000|2022-06-02 23:06:20|64.63|63.83|64.7|63.9|64.7|63.9|64.62|63.82|16
1654211190000|2022-06-02 23:06:30|64.69|63.89|64.7|63.9|64.7|63.9|64.69|63.89|14
1654211200000|2022-06-02 23:06:40|64.69|63.89|64.72|63.92|64.72|63.92|64.69|63.89|13
1654211210000|2022-06-02 23:06:50|64.71|63.91|64.8|64|64.8|64|64.71|63.91|12
1654211220000|2022-06-02 23:07:00|64.79|63.99|64.8|64|64.8|64|64.79|63.99|8
1654211230000|2022-06-02 23:07:10|64.81|64.01|64.8|64|64.81|64.01|64.78|63.98|12
1654211240000|2022-06-02 23:07:20|64.81|64.01|64.8|64|64.81|64.01|64.8|64|8
1654211250000|2022-06-02 23:07:30|64.77|63.97|64.74|63.94|64.77|63.97|64.74|63.94|6
1654211260000|2022-06-02 23:07:40|64.75|63.95|64.73|63.93|64.75|63.95|64.73|63.93|13
1654211270000|2022-06-02 23:07:50|64.71|63.91|64.71|63.91|64.73|63.93|64.71|63.91|6
1654211280000|2022-06-02 23:08:00|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|9
1654211290000|2022-06-02 23:08:10|64.71|63.91|64.7|63.9|64.71|63.91|64.69|63.89|10
1654211300000|2022-06-02 23:08:20|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|5
1654211310000|2022-06-02 23:08:30|64.7|63.9|64.67|63.87|64.7|63.9|64.67|63.87|12
1654211320000|2022-06-02 23:08:40|64.68|63.88|64.67|63.87|64.68|63.88|64.66|63.86|3
1654211330000|2022-06-02 23:08:50|64.66|63.86|64.64|63.84|64.66|63.86|64.64|63.84|5
1654211340000|2022-06-02 23:09:00|64.65|63.85|64.67|63.87|64.67|63.87|64.64|63.84|4
1654211350000|2022-06-02 23:09:10|64.66|63.86|64.66|63.86|64.66|63.86|64.64|63.84|14
1654211360000|2022-06-02 23:09:20|64.65|63.85|64.66|63.86|64.67|63.87|64.65|63.85|12
1654211370000|2022-06-02 23:09:30|64.67|63.87|64.66|63.86|64.67|63.87|64.64|63.84|7
1654211380000|2022-06-02 23:09:40|64.65|63.85|64.63|63.83|64.65|63.85|64.63|63.83|9
1654211390000|2022-06-02 23:09:50|64.64|63.84|64.64|63.84|64.64|63.84|64.62|63.82|9
1654211400000|2022-06-02 23:10:00|64.63|63.83|64.64|63.84|64.65|63.85|64.63|63.83|6
1654211410000|2022-06-02 23:10:10|64.65|63.85|64.66|63.86|64.66|63.86|64.63|63.83|8
1654211420000|2022-06-02 23:10:20|64.65|63.85|64.65|63.85|64.65|63.85|64.63|63.83|8
1654211430000|2022-06-02 23:10:30|64.64|63.84|64.63|63.83|64.66|63.86|64.63|63.83|13
1654211440000|2022-06-02 23:10:40|64.64|63.84|64.63|63.83|64.65|63.85|64.63|63.83|8
1654211450000|2022-06-02 23:10:50|64.64|63.84|64.63|63.83|64.65|63.85|64.63|63.83|6
1654211460000|2022-06-02 23:11:00|64.64|63.84|64.68|63.88|64.68|63.88|64.63|63.83|13
1654211470000|2022-06-02 23:11:10|64.69|63.89|64.68|63.88|64.7|63.9|64.68|63.88|12
1654211480000|2022-06-02 23:11:20|64.69|63.89|64.69|63.89|64.7|63.9|64.68|63.88|8
1654211490000|2022-06-02 23:11:30|64.68|63.88|64.68|63.88|64.69|63.89|64.67|63.87|9
1654211500000|2022-06-02 23:11:40|64.67|63.87|64.73|63.93|64.73|63.93|64.67|63.87|14
1654211510000|2022-06-02 23:11:50|64.72|63.92|64.7|63.9|64.72|63.92|64.69|63.89|10
1654211520000|2022-06-02 23:12:00|64.69|63.89|64.74|63.94|64.74|63.94|64.69|63.89|12
1654211530000|2022-06-02 23:12:10|64.75|63.95|64.76|63.96|64.78|63.98|64.75|63.95|14
1654211540000|2022-06-02 23:12:20|64.75|63.95|64.76|63.96|64.77|63.97|64.74|63.94|9
1654211550000|2022-06-02 23:12:30|64.75|63.95|64.72|63.92|64.78|63.98|64.72|63.92|17
1654211560000|2022-06-02 23:12:40|64.73|63.93|64.76|63.96|64.76|63.96|64.71|63.91|16
1654211570000|2022-06-02 23:12:50|64.74|63.94|64.74|63.94|64.77|63.97|64.72|63.92|10
1654211580000|2022-06-02 23:13:00|64.75|63.95|64.76|63.96|64.77|63.97|64.73|63.93|12
1654211590000|2022-06-02 23:13:10|64.75|63.95|64.75|63.95|64.77|63.97|64.75|63.95|9
1654211600000|2022-06-02 23:13:20|64.77|63.97|64.75|63.95|64.78|63.98|64.73|63.93|8
1654211610000|2022-06-02 23:13:30|64.76|63.96|64.74|63.94|64.77|63.97|64.74|63.94|13
1654211620000|2022-06-02 23:13:40|64.76|63.96|64.76|63.96|64.76|63.96|64.74|63.94|11
1654211630000|2022-06-02 23:13:50|64.75|63.95|64.76|63.96|64.77|63.97|64.73|63.93|15
1654211640000|2022-06-02 23:14:00|64.75|63.95|64.74|63.94|64.76|63.96|64.74|63.94|10
1654211650000|2022-06-02 23:14:10|64.73|63.93|64.73|63.93|64.76|63.96|64.73|63.93|13
1654211660000|2022-06-02 23:14:20|64.74|63.94|64.72|63.92|64.74|63.94|64.71|63.91|9
1654211670000|2022-06-02 23:14:30|64.73|63.93|64.73|63.93|64.74|63.94|64.7|63.9|24
1654211680000|2022-06-02 23:14:40|64.71|63.91|64.76|63.96|64.76|63.96|64.71|63.91|14
1654211690000|2022-06-02 23:14:50|64.75|63.95|64.74|63.94|64.77|63.97|64.73|63.93|20
1654211700000|2022-06-02 23:15:00|64.75|63.95|64.77|63.97|64.78|63.98|64.75|63.95|11
1654211710000|2022-06-02 23:15:10|64.76|63.96|64.78|63.98|64.79|63.99|64.76|63.96|5
1654211720000|2022-06-02 23:15:20|64.79|63.99|64.76|63.96|64.8|64|64.76|63.96|14
1654211730000|2022-06-02 23:15:30|64.77|63.97|64.76|63.96|64.77|63.97|64.75|63.95|12
1654211740000|2022-06-02 23:15:40|64.74|63.94|64.75|63.95|64.77|63.97|64.72|63.92|16
1654211750000|2022-06-02 23:15:50|64.72|63.92|64.73|63.93|64.75|63.95|64.71|63.91|20
1654211760000|2022-06-02 23:16:00|64.74|63.94|64.72|63.92|64.75|63.95|64.72|63.92|8
1654211770000|2022-06-02 23:16:10|64.71|63.91|64.74|63.94|64.74|63.94|64.71|63.91|15
1654211780000|2022-06-02 23:16:20|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|7
1654211790000|2022-06-02 23:16:30|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|11
1654211800000|2022-06-02 23:16:40|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|9
1654211810000|2022-06-02 23:16:50|64.74|63.94|64.76|63.96|64.76|63.96|64.73|63.93|9
1654211820000|2022-06-02 23:17:00|64.75|63.95|64.75|63.95|64.75|63.95|64.75|63.95|1
1654211830000|2022-06-02 23:17:10|64.74|63.94|64.74|63.94|64.75|63.95|64.74|63.94|3
1654211840000|2022-06-02 23:17:20|64.76|63.96|64.76|63.96|64.78|63.98|64.76|63.96|4
1654211850000|2022-06-02 23:17:30|64.77|63.97|64.78|63.98|64.78|63.98|64.76|63.96|7
1654211860000|2022-06-02 23:17:40|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|3
1654211870000|2022-06-02 23:17:50|64.78|63.98|64.78|63.98|64.79|63.99|64.78|63.98|3
1654211880000|2022-06-02 23:18:00|64.77|63.97|64.79|63.99|64.79|63.99|64.76|63.96|7
1654211890000|2022-06-02 23:18:10|64.78|63.98|64.77|63.97|64.78|63.98|64.75|63.95|14
1654211900000|2022-06-02 23:18:20|64.75|63.95|64.77|63.97|64.77|63.97|64.75|63.95|3
1654211910000|2022-06-02 23:18:30|64.76|63.96|64.77|63.97|64.79|63.99|64.76|63.96|6
1654211920000|2022-06-02 23:18:40|64.78|63.98|64.78|63.98|64.78|63.98|64.77|63.97|3
1654211930000|2022-06-02 23:18:50|64.77|63.97|64.78|63.98|64.78|63.98|64.77|63.97|12
1654211940000|2022-06-02 23:19:00|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|4
1654211950000|2022-06-02 23:19:10|64.76|63.96|64.75|63.95|64.79|63.99|64.75|63.95|12
1654211960000|2022-06-02 23:19:20|64.74|63.94|64.75|63.95|64.76|63.96|64.73|63.93|14
1654211970000|2022-06-02 23:19:30|64.74|63.94|64.75|63.95|64.76|63.96|64.73|63.93|20
1654211980000|2022-06-02 23:19:40|64.76|63.96|64.75|63.95|64.76|63.96|64.75|63.95|6
1654211990000|2022-06-02 23:19:50|64.76|63.96|64.74|63.94|64.76|63.96|64.74|63.94|4
1654212000000|2022-06-02 23:20:00|64.76|63.96|64.75|63.95|64.76|63.96|64.74|63.94|6
1654212010000|2022-06-02 23:20:10|64.74|63.94|64.74|63.94|64.76|63.96|64.74|63.94|8
1654212020000|2022-06-02 23:20:20|64.75|63.95|64.76|63.96|64.76|63.96|64.73|63.93|5
1654212030000|2022-06-02 23:20:30|64.75|63.95|64.74|63.94|64.76|63.96|64.73|63.93|9
1654212040000|2022-06-02 23:20:40|64.75|63.95|64.75|63.95|64.76|63.96|64.74|63.94|8
1654212050000|2022-06-02 23:20:50|64.74|63.94|64.75|63.95|64.76|63.96|64.73|63.93|9
1654212060000|2022-06-02 23:21:00|64.73|63.93|64.76|63.96|64.78|63.98|64.73|63.93|9
1654212070000|2022-06-02 23:21:10|64.77|63.97|64.79|63.99|64.79|63.99|64.77|63.97|5
1654212080000|2022-06-02 23:21:20|64.78|63.98|64.79|63.99|64.8|64|64.78|63.98|6
1654212090000|2022-06-02 23:21:30|64.77|63.97|64.76|63.96|64.79|63.99|64.76|63.96|8
1654212100000|2022-06-02 23:21:40|64.77|63.97|64.81|64.01|64.81|64.01|64.77|63.97|10
1654212110000|2022-06-02 23:21:50|64.85|64.05|64.87|64.07|64.88|64.08|64.84|64.04|18
1654212120000|2022-06-02 23:22:00|64.84|64.04|64.85|64.05|64.87|64.07|64.83|64.03|10
1654212130000|2022-06-02 23:22:10|64.86|64.06|64.85|64.05|64.87|64.07|64.83|64.03|22
1654212140000|2022-06-02 23:22:20|64.84|64.04|64.82|64.02|64.84|64.04|64.82|64.02|9
1654212150000|2022-06-02 23:22:30|64.83|64.03|64.85|64.05|64.86|64.06|64.82|64.02|17
1654212160000|2022-06-02 23:22:40|64.86|64.06|64.91|64.11|64.92|64.12|64.85|64.05|20
1654212170000|2022-06-02 23:22:50|64.92|64.12|64.91|64.11|64.92|64.12|64.9|64.1|16
1654212180000|2022-06-02 23:23:00|64.9|64.1|64.85|64.05|64.9|64.1|64.85|64.05|8
1654212190000|2022-06-02 23:23:10|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|6
1654212200000|2022-06-02 23:23:20|64.82|64.02|64.81|64.01|64.83|64.03|64.79|63.99|11
1654212210000|2022-06-02 23:23:30|64.8|64|64.81|64.01|64.81|64.01|64.79|63.99|13
1654212220000|2022-06-02 23:23:40|64.8|64|64.81|64.01|64.81|64.01|64.8|64|8
1654212230000|2022-06-02 23:23:50|64.8|64|64.81|64.01|64.81|64.01|64.8|64|4
1654212240000|2022-06-02 23:24:00|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|8
1654212250000|2022-06-02 23:24:10|64.82|64.02|64.87|64.07|64.87|64.07|64.82|64.02|13
1654212260000|2022-06-02 23:24:20|64.86|64.06|64.86|64.06|64.87|64.07|64.84|64.04|12
1654212270000|2022-06-02 23:24:30|64.87|64.07|64.87|64.07|64.88|64.08|64.85|64.05|13
1654212280000|2022-06-02 23:24:40|64.86|64.06|64.86|64.06|64.9|64.1|64.86|64.06|13
1654212290000|2022-06-02 23:24:50|64.87|64.07|64.86|64.06|64.87|64.07|64.86|64.06|12
1654212300000|2022-06-02 23:25:00|64.85|64.05|64.86|64.06|64.87|64.07|64.85|64.05|7
1654212310000|2022-06-02 23:25:10|64.87|64.07|64.87|64.07|64.87|64.07|64.87|64.07|1
1654212320000|2022-06-02 23:25:20|64.84|64.04|64.87|64.07|64.87|64.07|64.84|64.04|3
1654212330000|2022-06-02 23:25:30|64.86|64.06|64.87|64.07|64.87|64.07|64.86|64.06|4
1654212340000|2022-06-02 23:25:40|64.88|64.08|64.86|64.06|64.89|64.09|64.86|64.06|14
1654212350000|2022-06-02 23:25:50|64.87|64.07|64.87|64.07|64.88|64.08|64.86|64.06|5
1654212360000|2022-06-02 23:26:00|64.88|64.08|64.86|64.06|64.88|64.08|64.85|64.05|8
1654212370000|2022-06-02 23:26:10|64.87|64.07|64.88|64.08|64.88|64.08|64.87|64.07|6
1654212380000|2022-06-02 23:26:20|64.87|64.07|64.87|64.07|64.88|64.08|64.86|64.06|7
1654212390000|2022-06-02 23:26:30|64.86|64.06|64.86|64.06|64.87|64.07|64.84|64.04|9
1654212400000|2022-06-02 23:26:40|64.84|64.04|64.86|64.06|64.86|64.06|64.84|64.04|4
1654212410000|2022-06-02 23:26:50|64.85|64.05|64.85|64.05|64.86|64.06|64.85|64.05|11
1654212420000|2022-06-02 23:27:00|64.86|64.06|64.86|64.06|64.87|64.07|64.85|64.05|11
1654212430000|2022-06-02 23:27:10|64.85|64.05|64.86|64.06|64.86|64.06|64.84|64.04|10
1654212440000|2022-06-02 23:27:20|64.83|64.03|64.85|64.05|64.86|64.06|64.82|64.02|11
1654212450000|2022-06-02 23:27:30|64.86|64.06|64.85|64.05|64.86|64.06|64.84|64.04|8
1654212460000|2022-06-02 23:27:40|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|2
1654212470000|2022-06-02 23:27:50|64.84|64.04|64.84|64.04|64.86|64.06|64.84|64.04|8
1654212480000|2022-06-02 23:28:00|64.85|64.05|64.85|64.05|64.85|64.05|64.83|64.03|10
1654212490000|2022-06-02 23:28:10|64.84|64.04|64.83|64.03|64.85|64.05|64.82|64.02|8
1654212500000|2022-06-02 23:28:20|64.82|64.02|64.83|64.03|64.83|64.03|64.8|64|12
1654212510000|2022-06-02 23:28:30|64.82|64.02|64.83|64.03|64.85|64.05|64.8|64|13
1654212520000|2022-06-02 23:28:40|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|5
1654212530000|2022-06-02 23:28:50|64.83|64.03|64.8|64|64.84|64.04|64.8|64|13
1654212540000|2022-06-02 23:29:00|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|7
1654212550000|2022-06-02 23:29:10|64.83|64.03|64.82|64.02|64.83|64.03|64.8|64|8
1654212560000|2022-06-02 23:29:20|64.84|64.04|64.87|64.07|64.87|64.07|64.82|64.02|10
1654212570000|2022-06-02 23:29:30|64.86|64.06|64.88|64.08|64.89|64.09|64.86|64.06|5
1654212580000|2022-06-02 23:29:40|64.89|64.09|64.9|64.1|64.93|64.13|64.87|64.07|18
1654212590000|2022-06-02 23:29:50|64.91|64.11|64.93|64.13|64.93|64.13|64.9|64.1|11
1654212600000|2022-06-02 23:30:00|64.92|64.12|64.92|64.12|64.93|64.13|64.91|64.11|13
1654212610000|2022-06-02 23:30:10|64.93|64.13|64.94|64.14|64.94|64.14|64.91|64.11|21
1654212620000|2022-06-02 23:30:20|64.93|64.13|64.9|64.1|64.94|64.14|64.9|64.1|11
1654212630000|2022-06-02 23:30:30|64.91|64.11|64.93|64.13|64.93|64.13|64.91|64.11|5
1654212640000|2022-06-02 23:30:40|64.94|64.14|64.94|64.14|64.94|64.14|64.93|64.13|15
1654212650000|2022-06-02 23:30:50|64.93|64.13|64.91|64.11|64.94|64.14|64.91|64.11|14
1654212660000|2022-06-02 23:31:00|64.9|64.1|64.87|64.07|64.91|64.11|64.86|64.06|10
1654212670000|2022-06-02 23:31:10|64.88|64.08|64.89|64.09|64.89|64.09|64.87|64.07|15
1654212680000|2022-06-02 23:31:20|64.88|64.08|64.88|64.08|64.89|64.09|64.87|64.07|11
1654212690000|2022-06-02 23:31:30|64.87|64.07|64.86|64.06|64.89|64.09|64.86|64.06|15
1654212700000|2022-06-02 23:31:40|64.88|64.08|64.87|64.07|64.9|64.1|64.87|64.07|14
1654212710000|2022-06-02 23:31:50|64.88|64.08|64.88|64.08|64.88|64.08|64.87|64.07|5
1654212720000|2022-06-02 23:32:00|64.87|64.07|64.89|64.09|64.89|64.09|64.87|64.07|10
1654212730000|2022-06-02 23:32:10|64.9|64.1|64.9|64.1|64.9|64.1|64.87|64.07|16
1654212740000|2022-06-02 23:32:20|64.89|64.09|64.9|64.1|64.9|64.1|64.87|64.07|14
1654212750000|2022-06-02 23:32:30|64.89|64.09|64.88|64.08|64.9|64.1|64.87|64.07|9
1654212760000|2022-06-02 23:32:40|64.89|64.09|64.9|64.1|64.9|64.1|64.88|64.08|8
1654212770000|2022-06-02 23:32:50|64.89|64.09|64.88|64.08|64.9|64.1|64.88|64.08|8
1654212780000|2022-06-02 23:33:00|64.87|64.07|64.87|64.07|64.89|64.09|64.86|64.06|11
1654212790000|2022-06-02 23:33:10|64.86|64.06|64.88|64.08|64.88|64.08|64.84|64.04|10
1654212800000|2022-06-02 23:33:20|64.86|64.06|64.87|64.07|64.88|64.08|64.86|64.06|4
1654212810000|2022-06-02 23:33:30|64.88|64.08|64.86|64.06|64.88|64.08|64.86|64.06|11
1654212820000|2022-06-02 23:33:40|64.87|64.07|64.87|64.07|64.88|64.08|64.85|64.05|8
1654212830000|2022-06-02 23:33:50|64.85|64.05|64.88|64.08|64.88|64.08|64.85|64.05|5
1654212840000|2022-06-02 23:34:00|64.86|64.06|64.86|64.06|64.87|64.07|64.85|64.05|6
1654212850000|2022-06-02 23:34:10|64.87|64.07|64.85|64.05|64.87|64.07|64.85|64.05|7
1654212860000|2022-06-02 23:34:20|64.84|64.04|64.88|64.08|64.88|64.08|64.84|64.04|6
1654212870000|2022-06-02 23:34:30|64.87|64.07|64.84|64.04|64.87|64.07|64.84|64.04|8
1654212880000|2022-06-02 23:34:40|64.86|64.06|64.87|64.07|64.88|64.08|64.84|64.04|8
1654212890000|2022-06-02 23:34:50|64.85|64.05|64.87|64.07|64.88|64.08|64.85|64.05|8
1654212900000|2022-06-02 23:35:00|64.89|64.09|64.86|64.06|64.89|64.09|64.85|64.05|16
1654212910000|2022-06-02 23:35:10|64.87|64.07|64.87|64.07|64.87|64.07|64.86|64.06|5
1654212920000|2022-06-02 23:35:20|64.86|64.06|64.86|64.06|64.87|64.07|64.86|64.06|7
1654212930000|2022-06-02 23:35:30|64.87|64.07|64.88|64.08|64.89|64.09|64.87|64.07|6
1654212940000|2022-06-02 23:35:40|64.87|64.07|64.89|64.09|64.89|64.09|64.87|64.07|5
1654212950000|2022-06-02 23:35:50|64.88|64.08|64.89|64.09|64.89|64.09|64.87|64.07|7
1654212960000|2022-06-02 23:36:00|64.87|64.07|64.89|64.09|64.89|64.09|64.87|64.07|2
1654212970000|2022-06-02 23:36:10|64.9|64.1|64.89|64.09|64.9|64.1|64.86|64.06|12
1654212980000|2022-06-02 23:36:20|64.88|64.08|64.89|64.09|64.9|64.1|64.87|64.07|15
1654212990000|2022-06-02 23:36:30|64.87|64.07|64.87|64.07|64.9|64.1|64.87|64.07|10
1654213000000|2022-06-02 23:36:40|64.88|64.08|64.88|64.08|64.9|64.1|64.88|64.08|5
1654213010000|2022-06-02 23:36:50|64.9|64.1|64.88|64.08|64.9|64.1|64.88|64.08|6
1654213020000|2022-06-02 23:37:00|64.89|64.09|64.88|64.08|64.9|64.1|64.87|64.07|5
1654213030000|2022-06-02 23:37:10|64.89|64.09|64.88|64.08|64.89|64.09|64.87|64.07|12
1654213040000|2022-06-02 23:37:20|64.89|64.09|64.87|64.07|64.89|64.09|64.87|64.07|6
1654213050000|2022-06-02 23:37:30|64.88|64.08|64.88|64.08|64.88|64.08|64.88|64.08|1
1654213060000|2022-06-02 23:37:40|64.87|64.07|64.86|64.06|64.89|64.09|64.84|64.04|17
1654213070000|2022-06-02 23:37:50|64.87|64.07|64.87|64.07|64.87|64.07|64.86|64.06|3
1654213090000|2022-06-02 23:38:10|64.88|64.08|64.88|64.08|64.88|64.08|64.85|64.05|11
1654213100000|2022-06-02 23:38:20|64.87|64.07|64.87|64.07|64.88|64.08|64.86|64.06|11
1654213110000|2022-06-02 23:38:30|64.88|64.08|64.86|64.06|64.89|64.09|64.86|64.06|3
1654213120000|2022-06-02 23:38:40|64.88|64.08|64.86|64.06|64.88|64.08|64.86|64.06|3
1654213130000|2022-06-02 23:38:50|64.88|64.08|64.85|64.05|64.88|64.08|64.83|64.03|13
1654213140000|2022-06-02 23:39:00|64.87|64.07|64.87|64.07|64.88|64.08|64.85|64.05|10
1654213150000|2022-06-02 23:39:10|64.88|64.08|64.87|64.07|64.88|64.08|64.87|64.07|2
1654213160000|2022-06-02 23:39:20|64.86|64.06|64.87|64.07|64.88|64.08|64.86|64.06|9
1654213170000|2022-06-02 23:39:30|64.88|64.08|64.87|64.07|64.88|64.08|64.87|64.07|4
1654213180000|2022-06-02 23:39:40|64.88|64.08|64.86|64.06|64.88|64.08|64.85|64.05|10
1654213190000|2022-06-02 23:39:50|64.88|64.08|64.88|64.08|64.88|64.08|64.86|64.06|5
1654213200000|2022-06-02 23:40:00|64.87|64.07|64.87|64.07|64.88|64.08|64.85|64.05|5
1654213210000|2022-06-02 23:40:10|64.85|64.05|64.88|64.08|64.88|64.08|64.85|64.05|5
1654213220000|2022-06-02 23:40:20|64.87|64.07|64.87|64.07|64.87|64.07|64.86|64.06|7
1654213230000|2022-06-02 23:40:30|64.86|64.06|64.78|63.98|64.87|64.07|64.77|63.97|21
1654213240000|2022-06-02 23:40:40|64.77|63.97|64.77|63.97|64.78|63.98|64.76|63.96|15
1654213250000|2022-06-02 23:40:50|64.78|63.98|64.77|63.97|64.78|63.98|64.76|63.96|12
1654213260000|2022-06-02 23:41:00|64.76|63.96|64.78|63.98|64.78|63.98|64.76|63.96|3
1654213270000|2022-06-02 23:41:10|64.77|63.97|64.8|64|64.81|64.01|64.76|63.96|12
1654213280000|2022-06-02 23:41:20|64.79|63.99|64.78|63.98|64.8|64|64.78|63.98|8
1654213300000|2022-06-02 23:41:40|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|3
1654213310000|2022-06-02 23:41:50|64.78|63.98|64.78|63.98|64.78|63.98|64.78|63.98|1
1654213320000|2022-06-02 23:42:00|64.79|63.99|64.78|63.98|64.79|63.99|64.78|63.98|4
1654213330000|2022-06-02 23:42:10|64.79|63.99|64.76|63.96|64.79|63.99|64.72|63.92|17
1654213340000|2022-06-02 23:42:20|64.77|63.97|64.78|63.98|64.79|63.99|64.75|63.95|11
1654213350000|2022-06-02 23:42:30|64.79|63.99|64.77|63.97|64.79|63.99|64.77|63.97|3
1654213360000|2022-06-02 23:42:40|64.78|63.98|64.78|63.98|64.79|63.99|64.78|63.98|7
1654213370000|2022-06-02 23:42:50|64.77|63.97|64.78|63.98|64.78|63.98|64.77|63.97|4
1654213380000|2022-06-02 23:43:00|64.77|63.97|64.76|63.96|64.78|63.98|64.75|63.95|11
1654213390000|2022-06-02 23:43:10|64.77|63.97|64.77|63.97|64.78|63.98|64.77|63.97|7
1654213400000|2022-06-02 23:43:20|64.78|63.98|64.78|63.98|64.78|63.98|64.75|63.95|15
1654213410000|2022-06-02 23:43:30|64.76|63.96|64.78|63.98|64.78|63.98|64.76|63.96|3
1654213420000|2022-06-02 23:43:40|64.77|63.97|64.77|63.97|64.79|63.99|64.76|63.96|4
1654213430000|2022-06-02 23:43:50|64.78|63.98|64.76|63.96|64.78|63.98|64.76|63.96|2
1654213440000|2022-06-02 23:44:00|64.77|63.97|64.76|63.96|64.78|63.98|64.76|63.96|4
1654213450000|2022-06-02 23:44:10|64.77|63.97|64.76|63.96|64.78|63.98|64.75|63.95|10
1654213460000|2022-06-02 23:44:20|64.75|63.95|64.75|63.95|64.76|63.96|64.74|63.94|7
1654213470000|2022-06-02 23:44:30|64.74|63.94|64.74|63.94|64.76|63.96|64.74|63.94|11
1654213480000|2022-06-02 23:44:40|64.75|63.95|64.75|63.95|64.75|63.95|64.74|63.94|3
1654213490000|2022-06-02 23:44:50|64.76|63.96|64.77|63.97|64.78|63.98|64.75|63.95|14
1654213500000|2022-06-02 23:45:00|64.78|63.98|64.77|63.97|64.79|63.99|64.77|63.97|10
1654213510000|2022-06-02 23:45:10|64.78|63.98|64.77|63.97|64.78|63.98|64.74|63.94|11
1654213520000|2022-06-02 23:45:20|64.76|63.96|64.76|63.96|64.76|63.96|64.76|63.96|1
1654213530000|2022-06-02 23:45:30|64.77|63.97|64.76|63.96|64.77|63.97|64.76|63.96|4
1654213540000|2022-06-02 23:45:40|64.77|63.97|64.77|63.97|64.78|63.98|64.77|63.97|7
1654213550000|2022-06-02 23:45:50|64.78|63.98|64.77|63.97|64.78|63.98|64.76|63.96|11
1654213560000|2022-06-02 23:46:00|64.76|63.96|64.75|63.95|64.77|63.97|64.75|63.95|6
1654213570000|2022-06-02 23:46:10|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|6
1654213580000|2022-06-02 23:46:20|64.78|63.98|64.78|63.98|64.79|63.99|64.77|63.97|5
1654213590000|2022-06-02 23:46:30|64.79|63.99|64.79|63.99|64.79|63.99|64.79|63.99|1
1654213600000|2022-06-02 23:46:40|64.77|63.97|64.77|63.97|64.79|63.99|64.77|63.97|6
1654213610000|2022-06-02 23:46:50|64.76|63.96|64.77|63.97|64.78|63.98|64.76|63.96|4
1654213620000|2022-06-02 23:47:00|64.78|63.98|64.76|63.96|64.78|63.98|64.76|63.96|5
1654213630000|2022-06-02 23:47:10|64.77|63.97|64.77|63.97|64.78|63.98|64.77|63.97|3
1654213640000|2022-06-02 23:47:20|64.76|63.96|64.77|63.97|64.77|63.97|64.74|63.94|12
1654213650000|2022-06-02 23:47:30|64.76|63.96|64.78|63.98|64.78|63.98|64.76|63.96|5
1654213660000|2022-06-02 23:47:40|64.79|63.99|64.78|63.98|64.79|63.99|64.77|63.97|6
1654213670000|2022-06-02 23:47:50|64.77|63.97|64.77|63.97|64.77|63.97|64.77|63.97|1
1654213680000|2022-06-02 23:48:00|64.78|63.98|64.78|63.98|64.78|63.98|64.77|63.97|3
1654213690000|2022-06-02 23:48:10|64.77|63.97|64.77|63.97|64.77|63.97|64.75|63.95|5
1654213700000|2022-06-02 23:48:20|64.76|63.96|64.77|63.97|64.78|63.98|64.76|63.96|9
1654213710000|2022-06-02 23:48:30|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|2
1654213720000|2022-06-02 23:48:40|64.78|63.98|64.77|63.97|64.78|63.98|64.74|63.94|12
1654213730000|2022-06-02 23:48:50|64.78|63.98|64.77|63.97|64.78|63.98|64.76|63.96|10
1654213740000|2022-06-02 23:49:00|64.76|63.96|64.78|63.98|64.78|63.98|64.76|63.96|3
1654213750000|2022-06-02 23:49:10|64.77|63.97|64.77|63.97|64.78|63.98|64.77|63.97|3
1654213760000|2022-06-02 23:49:20|64.76|63.96|64.77|63.97|64.77|63.97|64.74|63.94|8
1654213770000|2022-06-02 23:49:30|64.74|63.94|64.73|63.93|64.77|63.97|64.73|63.93|11
1654213780000|2022-06-02 23:49:40|64.74|63.94|64.79|63.99|64.79|63.99|64.72|63.92|10
1654213790000|2022-06-02 23:49:50|64.78|63.98|64.77|63.97|64.79|63.99|64.76|63.96|9
1654213800000|2022-06-02 23:50:00|64.76|63.96|64.76|63.96|64.79|63.99|64.76|63.96|12
1654213810000|2022-06-02 23:50:10|64.78|63.98|64.84|64.04|64.84|64.04|64.78|63.98|13
1654213820000|2022-06-02 23:50:20|64.83|64.03|64.83|64.03|64.86|64.06|64.83|64.03|16
1654213830000|2022-06-02 23:50:30|64.86|64.06|64.76|63.96|64.86|64.06|64.74|63.94|16
1654213840000|2022-06-02 23:50:40|64.77|63.97|64.73|63.93|64.77|63.97|64.73|63.93|10
1654213850000|2022-06-02 23:50:50|64.74|63.94|64.71|63.91|64.76|63.96|64.71|63.91|13
1654213860000|2022-06-02 23:51:00|64.74|63.94|64.71|63.91|64.74|63.94|64.71|63.91|21
1654213870000|2022-06-02 23:51:10|64.73|63.93|64.71|63.91|64.73|63.93|64.71|63.91|14
1654213880000|2022-06-02 23:51:20|64.73|63.93|64.76|63.96|64.76|63.96|64.73|63.93|8
1654213890000|2022-06-02 23:51:30|64.77|63.97|64.76|63.96|64.77|63.97|64.75|63.95|6
1654213900000|2022-06-02 23:51:40|64.75|63.95|64.75|63.95|64.76|63.96|64.75|63.95|3
1654213910000|2022-06-02 23:51:50|64.76|63.96|64.72|63.92|64.76|63.96|64.71|63.91|7
1654213920000|2022-06-02 23:52:00|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|5
1654213930000|2022-06-02 23:52:10|64.75|63.95|64.76|63.96|64.76|63.96|64.73|63.93|7
1654213940000|2022-06-02 23:52:20|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|10
1654213950000|2022-06-02 23:52:30|64.79|63.99|64.79|63.99|64.79|63.99|64.77|63.97|7
1654213960000|2022-06-02 23:52:40|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|6
1654213970000|2022-06-02 23:52:50|64.77|63.97|64.8|64|64.8|64|64.77|63.97|4
1654213980000|2022-06-02 23:53:00|64.78|63.98|64.8|64|64.85|64.05|64.77|63.97|17
1654213990000|2022-06-02 23:53:10|64.83|64.03|64.82|64.02|64.83|64.03|64.79|63.99|16
1654214000000|2022-06-02 23:53:20|64.83|64.03|64.82|64.02|64.83|64.03|64.81|64.01|8
1654214010000|2022-06-02 23:53:30|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|2
1654214020000|2022-06-02 23:53:40|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|8
1654214030000|2022-06-02 23:53:50|64.81|64.01|64.83|64.03|64.83|64.03|64.81|64.01|2
1654214040000|2022-06-02 23:54:00|64.82|64.02|64.81|64.01|64.83|64.03|64.79|63.99|6
1654214050000|2022-06-02 23:54:10|64.82|64.02|64.81|64.01|64.83|64.03|64.81|64.01|4
1654214060000|2022-06-02 23:54:20|64.79|63.99|64.82|64.02|64.82|64.02|64.79|63.99|6
1654214070000|2022-06-02 23:54:30|64.81|64.01|64.79|63.99|64.82|64.02|64.79|63.99|11
1654214080000|2022-06-02 23:54:40|64.81|64.01|64.81|64.01|64.81|64.01|64.81|64.01|1
1654214100000|2022-06-02 23:55:00|64.82|64.02|64.82|64.02|64.82|64.02|64.8|64|6
1654214110000|2022-06-02 23:55:10|64.83|64.03|64.81|64.01|64.83|64.03|64.81|64.01|2
1654214120000|2022-06-02 23:55:20|64.82|64.02|64.83|64.03|64.84|64.04|64.81|64.01|17
1654214130000|2022-06-02 23:55:30|64.81|64.01|64.83|64.03|64.84|64.04|64.81|64.01|7
1654214140000|2022-06-02 23:55:40|64.82|64.02|64.84|64.04|64.84|64.04|64.82|64.02|4
1654214150000|2022-06-02 23:55:50|64.83|64.03|64.85|64.05|64.85|64.05|64.81|64.01|13
1654214160000|2022-06-02 23:56:00|64.84|64.04|64.85|64.05|64.86|64.06|64.83|64.03|13
1654214170000|2022-06-02 23:56:10|64.86|64.06|64.9|64.1|64.9|64.1|64.85|64.05|14
1654214180000|2022-06-02 23:56:20|64.87|64.07|64.83|64.03|64.87|64.07|64.83|64.03|17
1654214190000|2022-06-02 23:56:30|64.84|64.04|64.89|64.09|64.9|64.1|64.84|64.04|18
1654214200000|2022-06-02 23:56:40|64.88|64.08|64.88|64.08|64.9|64.1|64.87|64.07|12
1654214210000|2022-06-02 23:56:50|64.9|64.1|64.88|64.08|64.9|64.1|64.86|64.06|8
1654214220000|2022-06-02 23:57:00|64.89|64.09|64.87|64.07|64.9|64.1|64.86|64.06|10
1654214230000|2022-06-02 23:57:10|64.88|64.08|64.88|64.08|64.88|64.08|64.87|64.07|7
1654214240000|2022-06-02 23:57:20|64.89|64.09|64.89|64.09|64.89|64.09|64.87|64.07|5
1654214250000|2022-06-02 23:57:30|64.88|64.08|64.89|64.09|64.9|64.1|64.87|64.07|18
1654214260000|2022-06-02 23:57:40|64.87|64.07|64.86|64.06|64.89|64.09|64.86|64.06|15
1654214270000|2022-06-02 23:57:50|64.87|64.07|64.86|64.06|64.87|64.07|64.86|64.06|4
1654214280000|2022-06-02 23:58:00|64.87|64.07|64.86|64.06|64.87|64.07|64.86|64.06|8
1654214290000|2022-06-02 23:58:10|64.87|64.07|64.85|64.05|64.87|64.07|64.85|64.05|7
1654214300000|2022-06-02 23:58:20|64.87|64.07|64.85|64.05|64.87|64.07|64.84|64.04|17
1654214310000|2022-06-02 23:58:30|64.86|64.06|64.86|64.06|64.87|64.07|64.83|64.03|13
1654214320000|2022-06-02 23:58:40|64.87|64.07|64.85|64.05|64.87|64.07|64.85|64.05|11
1654214330000|2022-06-02 23:58:50|64.86|64.06|64.82|64.02|64.86|64.06|64.82|64.02|6
1654214340000|2022-06-02 23:59:00|64.83|64.03|64.85|64.05|64.86|64.06|64.81|64.01|17
1654214350000|2022-06-02 23:59:10|64.84|64.04|64.86|64.06|64.87|64.07|64.84|64.04|6
1654214360000|2022-06-02 23:59:20|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|2
1654214370000|2022-06-02 23:59:30|64.88|64.08|64.83|64.03|64.88|64.08|64.83|64.03|13
1654214380000|2022-06-02 23:59:40|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|15
1654214390000|2022-06-02 23:59:50|64.84|64.04|64.81|64.01|64.84|64.04|64.81|64.01|12
1654214400000|2022-06-03 00:00:00|64.8|64|64.82|64.02|64.83|64.03|64.8|64|8
1654214410000|2022-06-03 00:00:10|64.83|64.03|64.86|64.06|64.86|64.06|64.83|64.03|12
1654214420000|2022-06-03 00:00:20|64.87|64.07|64.86|64.06|64.87|64.07|64.85|64.05|13
1654214430000|2022-06-03 00:00:30|64.87|64.07|64.85|64.05|64.87|64.07|64.85|64.05|13
1654214440000|2022-06-03 00:00:40|64.86|64.06|64.83|64.03|64.87|64.07|64.83|64.03|18
1654214450000|2022-06-03 00:00:50|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|7
1654214460000|2022-06-03 00:01:00|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|3
1654214470000|2022-06-03 00:01:10|64.83|64.03|64.86|64.06|64.87|64.07|64.83|64.03|9
1654214480000|2022-06-03 00:01:20|64.87|64.07|64.87|64.07|64.87|64.07|64.86|64.06|11
1654214490000|2022-06-03 00:01:30|64.86|64.06|64.87|64.07|64.88|64.08|64.84|64.04|11
1654214500000|2022-06-03 00:01:40|64.86|64.06|64.86|64.06|64.87|64.07|64.86|64.06|5
1654214510000|2022-06-03 00:01:50|64.87|64.07|64.84|64.04|64.87|64.07|64.84|64.04|4
1654214520000|2022-06-03 00:02:00|64.85|64.05|64.76|63.96|64.85|64.05|64.75|63.95|12
1654214530000|2022-06-03 00:02:10|64.77|63.97|64.77|63.97|64.78|63.98|64.75|63.95|14
1654214540000|2022-06-03 00:02:20|64.76|63.96|64.76|63.96|64.77|63.97|64.76|63.96|5
1654214550000|2022-06-03 00:02:30|64.77|63.97|64.74|63.94|64.77|63.97|64.74|63.94|18
1654214560000|2022-06-03 00:02:40|64.75|63.95|64.77|63.97|64.79|63.99|64.75|63.95|18
1654214570000|2022-06-03 00:02:50|64.78|63.98|64.77|63.97|64.83|64.03|64.76|63.96|22
1654214580000|2022-06-03 00:03:00|64.79|63.99|64.76|63.96|64.79|63.99|64.75|63.95|16
1654214590000|2022-06-03 00:03:10|64.77|63.97|64.74|63.94|64.77|63.97|64.73|63.93|16
1654214600000|2022-06-03 00:03:20|64.73|63.93|64.74|63.94|64.75|63.95|64.73|63.93|8
1654214610000|2022-06-03 00:03:30|64.75|63.95|64.73|63.93|64.76|63.96|64.73|63.93|8
1654214630000|2022-06-03 00:03:50|64.74|63.94|64.76|63.96|64.77|63.97|64.74|63.94|15
1654214640000|2022-06-03 00:04:00|64.77|63.97|64.76|63.96|64.78|63.98|64.76|63.96|9
1654214650000|2022-06-03 00:04:10|64.77|63.97|64.76|63.96|64.78|63.98|64.75|63.95|17
1654214660000|2022-06-03 00:04:20|64.77|63.97|64.76|63.96|64.78|63.98|64.76|63.96|10
1654214670000|2022-06-03 00:04:30|64.78|63.98|64.77|63.97|64.78|63.98|64.76|63.96|12
1654214680000|2022-06-03 00:04:40|64.76|63.96|64.75|63.95|64.78|63.98|64.74|63.94|9
1654214690000|2022-06-03 00:04:50|64.76|63.96|64.75|63.95|64.76|63.96|64.74|63.94|6
1654214700000|2022-06-03 00:05:00|64.76|63.96|64.76|63.96|64.76|63.96|64.75|63.95|5
1654214710000|2022-06-03 00:05:10|64.77|63.97|64.77|63.97|64.78|63.98|64.76|63.96|5
1654214720000|2022-06-03 00:05:20|64.78|63.98|64.82|64.02|64.83|64.03|64.78|63.98|11
1654214730000|2022-06-03 00:05:30|64.81|64.01|64.85|64.05|64.85|64.05|64.81|64.01|17
1654214740000|2022-06-03 00:05:40|64.83|64.03|64.82|64.02|64.85|64.05|64.81|64.01|12
1654214750000|2022-06-03 00:05:50|64.84|64.04|64.83|64.03|64.86|64.06|64.8|64|22
1654214760000|2022-06-03 00:06:00|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|7
1654214770000|2022-06-03 00:06:10|64.82|64.02|64.83|64.03|64.84|64.04|64.79|63.99|11
1654214780000|2022-06-03 00:06:20|64.84|64.04|64.84|64.04|64.86|64.06|64.83|64.03|17
1654214790000|2022-06-03 00:06:30|64.86|64.06|64.83|64.03|64.86|64.06|64.82|64.02|11
1654214800000|2022-06-03 00:06:40|64.82|64.02|64.84|64.04|64.84|64.04|64.82|64.02|5
1654214810000|2022-06-03 00:06:50|64.83|64.03|64.83|64.03|64.86|64.06|64.81|64.01|16
1654214820000|2022-06-03 00:07:00|64.82|64.02|64.82|64.02|64.82|64.02|64.8|64|9
1654214830000|2022-06-03 00:07:10|64.81|64.01|64.82|64.02|64.84|64.04|64.81|64.01|13
1654214840000|2022-06-03 00:07:20|64.83|64.03|64.84|64.04|64.85|64.05|64.82|64.02|14
1654214850000|2022-06-03 00:07:30|64.85|64.05|64.85|64.05|64.85|64.05|64.83|64.03|10
1654214860000|2022-06-03 00:07:40|64.84|64.04|64.84|64.04|64.85|64.05|64.82|64.02|13
1654214870000|2022-06-03 00:07:50|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|15
1654214880000|2022-06-03 00:08:00|64.81|64.01|64.82|64.02|64.83|64.03|64.81|64.01|16
1654214890000|2022-06-03 00:08:10|64.81|64.01|64.82|64.02|64.83|64.03|64.81|64.01|8
1654214900000|2022-06-03 00:08:20|64.83|64.03|64.82|64.02|64.84|64.04|64.82|64.02|9
1654214910000|2022-06-03 00:08:30|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|8
1654214920000|2022-06-03 00:08:40|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|14
1654214930000|2022-06-03 00:08:50|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|20
1654214940000|2022-06-03 00:09:00|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|9
1654214950000|2022-06-03 00:09:10|64.8|64|64.79|63.99|64.8|64|64.76|63.96|15
1654214960000|2022-06-03 00:09:20|64.78|63.98|64.75|63.95|64.78|63.98|64.72|63.92|22
1654214970000|2022-06-03 00:09:30|64.74|63.94|64.77|63.97|64.78|63.98|64.74|63.94|23
1654214980000|2022-06-03 00:09:40|64.76|63.96|64.76|63.96|64.76|63.96|64.73|63.93|12
1654214990000|2022-06-03 00:09:50|64.75|63.95|64.73|63.93|64.76|63.96|64.72|63.92|15
1654215000000|2022-06-03 00:10:00|64.74|63.94|64.75|63.95|64.76|63.96|64.73|63.93|20
1654215010000|2022-06-03 00:10:10|64.76|63.96|64.78|63.98|64.78|63.98|64.75|63.95|11
1654215020000|2022-06-03 00:10:20|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|8
1654215030000|2022-06-03 00:10:30|64.79|63.99|64.78|63.98|64.8|64|64.78|63.98|8
1654215040000|2022-06-03 00:10:40|64.77|63.97|64.78|63.98|64.78|63.98|64.77|63.97|4
1654215050000|2022-06-03 00:10:50|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|4
1654215060000|2022-06-03 00:11:00|64.79|63.99|64.77|63.97|64.79|63.99|64.76|63.96|17
1654215070000|2022-06-03 00:11:10|64.76|63.96|64.76|63.96|64.78|63.98|64.75|63.95|14
1654215080000|2022-06-03 00:11:20|64.75|63.95|64.76|63.96|64.77|63.97|64.74|63.94|10
1654215090000|2022-06-03 00:11:30|64.75|63.95|64.77|63.97|64.77|63.97|64.75|63.95|16
1654215100000|2022-06-03 00:11:40|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|6
1654215110000|2022-06-03 00:11:50|64.76|63.96|64.76|63.96|64.77|63.97|64.76|63.96|7
1654215120000|2022-06-03 00:12:00|64.77|63.97|64.77|63.97|64.77|63.97|64.76|63.96|9
1654215130000|2022-06-03 00:12:10|64.76|63.96|64.76|63.96|64.77|63.97|64.75|63.95|11
1654215140000|2022-06-03 00:12:20|64.75|63.95|64.76|63.96|64.76|63.96|64.73|63.93|22
1654215150000|2022-06-03 00:12:30|64.75|63.95|64.78|63.98|64.82|64.02|64.75|63.95|18
1654215160000|2022-06-03 00:12:40|64.79|63.99|64.76|63.96|64.79|63.99|64.76|63.96|15
1654215170000|2022-06-03 00:12:50|64.77|63.97|64.77|63.97|64.77|63.97|64.76|63.96|7
1654215180000|2022-06-03 00:13:00|64.76|63.96|64.74|63.94|64.78|63.98|64.73|63.93|23
1654215190000|2022-06-03 00:13:10|64.75|63.95|64.75|63.95|64.76|63.96|64.73|63.93|13
1654215200000|2022-06-03 00:13:20|64.74|63.94|64.75|63.95|64.76|63.96|64.73|63.93|8
1654215210000|2022-06-03 00:13:30|64.74|63.94|64.76|63.96|64.77|63.97|64.74|63.94|14
1654215220000|2022-06-03 00:13:40|64.77|63.97|64.77|63.97|64.77|63.97|64.74|63.94|12
1654215230000|2022-06-03 00:13:50|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|4
1654215240000|2022-06-03 00:14:00|64.78|63.98|64.79|63.99|64.83|64.03|64.77|63.97|21
1654215250000|2022-06-03 00:14:10|64.78|63.98|64.79|63.99|64.81|64.01|64.78|63.98|23
1654215260000|2022-06-03 00:14:20|64.81|64.01|64.8|64|64.82|64.02|64.77|63.97|16
1654215270000|2022-06-03 00:14:30|64.77|63.97|64.81|64.01|64.81|64.01|64.77|63.97|18
1654215280000|2022-06-03 00:14:40|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|8
1654215290000|2022-06-03 00:14:50|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|4
1654215300000|2022-06-03 00:15:00|64.86|64.06|64.85|64.05|64.86|64.06|64.83|64.03|15
1654215310000|2022-06-03 00:15:10|64.84|64.04|64.79|63.99|64.85|64.05|64.78|63.98|18
1654215320000|2022-06-03 00:15:20|64.78|63.98|64.75|63.95|64.79|63.99|64.75|63.95|11
1654215330000|2022-06-03 00:15:30|64.74|63.94|64.71|63.91|64.74|63.94|64.7|63.9|21
1654215340000|2022-06-03 00:15:40|64.7|63.9|64.7|63.9|64.72|63.92|64.69|63.89|16
1654215350000|2022-06-03 00:15:50|64.69|63.89|64.71|63.91|64.71|63.91|64.69|63.89|7
1654215360000|2022-06-03 00:16:00|64.7|63.9|64.73|63.93|64.74|63.94|64.69|63.89|17
1654215370000|2022-06-03 00:16:10|64.74|63.94|64.72|63.92|64.74|63.94|64.7|63.9|18
1654215380000|2022-06-03 00:16:20|64.73|63.93|64.7|63.9|64.73|63.93|64.7|63.9|3
1654215390000|2022-06-03 00:16:30|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|16
1654215400000|2022-06-03 00:16:40|64.72|63.92|64.72|63.92|64.73|63.93|64.71|63.91|17
1654215410000|2022-06-03 00:16:50|64.71|63.91|64.68|63.88|64.72|63.92|64.68|63.88|9
1654215420000|2022-06-03 00:17:00|64.67|63.87|64.68|63.88|64.68|63.88|64.67|63.87|4
1654215430000|2022-06-03 00:17:10|64.69|63.89|64.7|63.9|64.7|63.9|64.69|63.89|2
1654215440000|2022-06-03 00:17:20|64.69|63.89|64.7|63.9|64.7|63.9|64.68|63.88|5
1654215450000|2022-06-03 00:17:30|64.69|63.89|64.72|63.92|64.72|63.92|64.69|63.89|12
1654215460000|2022-06-03 00:17:40|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|3
1654215480000|2022-06-03 00:18:00|64.74|63.94|64.72|63.92|64.74|63.94|64.72|63.92|5
1654215490000|2022-06-03 00:18:10|64.73|63.93|64.71|63.91|64.74|63.94|64.71|63.91|10
1654215500000|2022-06-03 00:18:20|64.72|63.92|64.72|63.92|64.72|63.92|64.7|63.9|22
1654215510000|2022-06-03 00:18:30|64.71|63.91|64.74|63.94|64.74|63.94|64.71|63.91|16
1654215520000|2022-06-03 00:18:40|64.75|63.95|64.73|63.93|64.75|63.95|64.73|63.93|8
1654215530000|2022-06-03 00:18:50|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|2
1654215540000|2022-06-03 00:19:00|64.74|63.94|64.75|63.95|64.75|63.95|64.73|63.93|8
1654215550000|2022-06-03 00:19:10|64.74|63.94|64.76|63.96|64.77|63.97|64.74|63.94|19
1654215560000|2022-06-03 00:19:20|64.77|63.97|64.83|64.03|64.84|64.04|64.77|63.97|21
1654215570000|2022-06-03 00:19:30|64.84|64.04|64.83|64.03|64.85|64.05|64.83|64.03|19
1654215580000|2022-06-03 00:19:40|64.84|64.04|64.86|64.06|64.86|64.06|64.82|64.02|13
1654215590000|2022-06-03 00:19:50|64.85|64.05|64.85|64.05|64.87|64.07|64.85|64.05|12
1654215600000|2022-06-03 00:20:00|64.86|64.06|64.85|64.05|64.86|64.06|64.84|64.04|10
1654215610000|2022-06-03 00:20:10|64.84|64.04|64.88|64.08|64.88|64.08|64.84|64.04|14
1654215620000|2022-06-03 00:20:20|64.87|64.07|64.88|64.08|64.89|64.09|64.87|64.07|12
1654215630000|2022-06-03 00:20:30|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|10
1654215640000|2022-06-03 00:20:40|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|2
1654215650000|2022-06-03 00:20:50|64.89|64.09|64.86|64.06|64.9|64.1|64.86|64.06|7
1654215660000|2022-06-03 00:21:00|64.85|64.05|64.89|64.09|64.89|64.09|64.85|64.05|7
1654215670000|2022-06-03 00:21:10|64.88|64.08|64.87|64.07|64.89|64.09|64.87|64.07|8
1654215680000|2022-06-03 00:21:20|64.88|64.08|64.87|64.07|64.88|64.08|64.86|64.06|8
1654215690000|2022-06-03 00:21:30|64.88|64.08|64.88|64.08|64.89|64.09|64.87|64.07|11
1654215700000|2022-06-03 00:21:40|64.89|64.09|64.88|64.08|64.91|64.11|64.87|64.07|10
1654215710000|2022-06-03 00:21:50|64.91|64.11|64.83|64.03|64.91|64.11|64.83|64.03|6
1654215720000|2022-06-03 00:22:00|64.84|64.04|64.82|64.02|64.84|64.04|64.82|64.02|11
1654215730000|2022-06-03 00:22:10|64.81|64.01|64.86|64.06|64.87|64.07|64.81|64.01|9
1654215740000|2022-06-03 00:22:20|64.87|64.07|64.89|64.09|64.9|64.1|64.87|64.07|8
1654215750000|2022-06-03 00:22:30|64.88|64.08|64.89|64.09|64.89|64.09|64.88|64.08|4
1654215760000|2022-06-03 00:22:40|64.88|64.08|64.89|64.09|64.89|64.09|64.87|64.07|8
1654215770000|2022-06-03 00:22:50|64.88|64.08|64.87|64.07|64.92|64.12|64.86|64.06|17
1654215780000|2022-06-03 00:23:00|64.86|64.06|64.89|64.09|64.89|64.09|64.86|64.06|9
1654215790000|2022-06-03 00:23:10|64.88|64.08|64.92|64.12|64.93|64.13|64.88|64.08|12
1654215800000|2022-06-03 00:23:20|64.93|64.13|64.93|64.13|64.94|64.14|64.93|64.13|7
1654215810000|2022-06-03 00:23:30|64.92|64.12|64.94|64.14|64.94|64.14|64.92|64.12|7
1654215820000|2022-06-03 00:23:40|64.93|64.13|64.91|64.11|64.94|64.14|64.9|64.1|9
1654215830000|2022-06-03 00:23:50|64.92|64.12|64.92|64.12|64.93|64.13|64.9|64.1|14
1654215840000|2022-06-03 00:24:00|64.93|64.13|64.92|64.12|64.93|64.13|64.91|64.11|19
1654215850000|2022-06-03 00:24:10|64.93|64.13|64.92|64.12|64.93|64.13|64.91|64.11|8
1654215860000|2022-06-03 00:24:20|64.91|64.11|64.89|64.09|64.92|64.12|64.89|64.09|7
1654215870000|2022-06-03 00:24:30|64.9|64.1|64.89|64.09|64.9|64.1|64.89|64.09|2
1654215880000|2022-06-03 00:24:40|64.9|64.1|64.9|64.1|64.91|64.11|64.89|64.09|5
1654215890000|2022-06-03 00:24:50|64.89|64.09|64.87|64.07|64.91|64.11|64.86|64.06|13
1654215900000|2022-06-03 00:25:00|64.88|64.08|64.89|64.09|64.89|64.09|64.88|64.08|2
1654215910000|2022-06-03 00:25:10|64.9|64.1|64.86|64.06|64.9|64.1|64.86|64.06|13
1654215920000|2022-06-03 00:25:20|64.85|64.05|64.84|64.04|64.86|64.06|64.83|64.03|15
1654215930000|2022-06-03 00:25:30|64.83|64.03|64.85|64.05|64.87|64.07|64.83|64.03|10
1654215940000|2022-06-03 00:25:40|64.86|64.06|64.84|64.04|64.86|64.06|64.84|64.04|11
1654215950000|2022-06-03 00:25:50|64.85|64.05|64.85|64.05|64.85|64.05|64.85|64.05|1
1654215960000|2022-06-03 00:26:00|64.84|64.04|64.83|64.03|64.85|64.05|64.83|64.03|6
1654215970000|2022-06-03 00:26:10|64.84|64.04|64.85|64.05|64.85|64.05|64.82|64.02|11
1654215980000|2022-06-03 00:26:20|64.86|64.06|64.8|64|64.86|64.06|64.8|64|11
1654215990000|2022-06-03 00:26:30|64.81|64.01|64.82|64.02|64.82|64.02|64.8|64|6
1654216000000|2022-06-03 00:26:40|64.81|64.01|64.75|63.95|64.81|64.01|64.75|63.95|16
1654216010000|2022-06-03 00:26:50|64.76|63.96|64.75|63.95|64.76|63.96|64.74|63.94|8
1654216020000|2022-06-03 00:27:00|64.74|63.94|64.72|63.92|64.74|63.94|64.7|63.9|15
1654216030000|2022-06-03 00:27:10|64.71|63.91|64.71|63.91|64.72|63.92|64.71|63.91|3
1654216040000|2022-06-03 00:27:20|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|10
1654216050000|2022-06-03 00:27:30|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|9
1654216060000|2022-06-03 00:27:40|64.73|63.93|64.67|63.87|64.73|63.93|64.67|63.87|9
1654216070000|2022-06-03 00:27:50|64.66|63.86|64.68|63.88|64.68|63.88|64.65|63.85|15
1654216080000|2022-06-03 00:28:00|64.69|63.89|64.71|63.91|64.72|63.92|64.68|63.88|11
1654216090000|2022-06-03 00:28:10|64.72|63.92|64.75|63.95|64.75|63.95|64.71|63.91|6
1654216100000|2022-06-03 00:28:20|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|2
1654216110000|2022-06-03 00:28:30|64.74|63.94|64.75|63.95|64.76|63.96|64.74|63.94|6
1654216120000|2022-06-03 00:28:40|64.74|63.94|64.74|63.94|64.75|63.95|64.74|63.94|5
1654216130000|2022-06-03 00:28:50|64.75|63.95|64.81|64.01|64.81|64.01|64.74|63.94|9
1654216140000|2022-06-03 00:29:00|64.8|64|64.82|64.02|64.82|64.02|64.8|64|15
1654216150000|2022-06-03 00:29:10|64.84|64.04|64.85|64.05|64.85|64.05|64.82|64.02|15
1654216160000|2022-06-03 00:29:20|64.84|64.04|64.85|64.05|64.85|64.05|64.83|64.03|4
1654216170000|2022-06-03 00:29:30|64.86|64.06|64.83|64.03|64.86|64.06|64.83|64.03|6
1654216180000|2022-06-03 00:29:40|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|4
1654216190000|2022-06-03 00:29:50|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|11
1654216200000|2022-06-03 00:30:00|64.85|64.05|64.84|64.04|64.85|64.05|64.83|64.03|6
1654216210000|2022-06-03 00:30:10|64.83|64.03|64.84|64.04|64.84|64.04|64.79|63.99|13
1654216220000|2022-06-03 00:30:20|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|2
1654216230000|2022-06-03 00:30:30|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|8
1654216240000|2022-06-03 00:30:40|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|9
1654216250000|2022-06-03 00:30:50|64.84|64.04|64.85|64.05|64.85|64.05|64.83|64.03|16
1654216260000|2022-06-03 00:31:00|64.86|64.06|64.91|64.11|64.92|64.12|64.85|64.05|12
1654216270000|2022-06-03 00:31:10|64.92|64.12|64.91|64.11|64.92|64.12|64.9|64.1|8
1654216280000|2022-06-03 00:31:20|64.92|64.12|64.9|64.1|64.92|64.12|64.9|64.1|3
1654216290000|2022-06-03 00:31:30|64.91|64.11|64.9|64.1|64.91|64.11|64.9|64.1|8
1654216300000|2022-06-03 00:31:40|64.89|64.09|64.89|64.09|64.9|64.1|64.88|64.08|5
1654216310000|2022-06-03 00:31:50|64.9|64.1|64.91|64.11|64.91|64.11|64.89|64.09|6
1654216320000|2022-06-03 00:32:00|64.9|64.1|64.9|64.1|64.9|64.1|64.9|64.1|1
1654216330000|2022-06-03 00:32:10|64.89|64.09|64.87|64.07|64.89|64.09|64.86|64.06|6
1654216340000|2022-06-03 00:32:20|64.88|64.08|64.87|64.07|64.88|64.08|64.87|64.07|2
1654216350000|2022-06-03 00:32:30|64.88|64.08|64.88|64.08|64.88|64.08|64.88|64.08|1
1654216360000|2022-06-03 00:32:40|64.87|64.07|64.86|64.06|64.88|64.08|64.86|64.06|10
1654216370000|2022-06-03 00:32:50|64.87|64.07|64.88|64.08|64.89|64.09|64.87|64.07|10
1654216380000|2022-06-03 00:33:00|64.87|64.07|64.87|64.07|64.87|64.07|64.87|64.07|1
1654216400000|2022-06-03 00:33:20|64.86|64.06|64.86|64.06|64.87|64.07|64.86|64.06|5
1654216410000|2022-06-03 00:33:30|64.87|64.07|64.87|64.07|64.88|64.08|64.87|64.07|3
1654216420000|2022-06-03 00:33:40|64.88|64.08|64.87|64.07|64.91|64.11|64.86|64.06|16
1654216430000|2022-06-03 00:33:50|64.88|64.08|64.87|64.07|64.88|64.08|64.86|64.06|8
1654216440000|2022-06-03 00:34:00|64.86|64.06|64.86|64.06|64.92|64.12|64.86|64.06|7
1654216450000|2022-06-03 00:34:10|64.87|64.07|64.79|63.99|64.87|64.07|64.79|63.99|9
1654216460000|2022-06-03 00:34:20|64.8|64|64.78|63.98|64.8|64|64.77|63.97|9
1654216470000|2022-06-03 00:34:30|64.77|63.97|64.77|63.97|64.77|63.97|64.76|63.96|3
1654216480000|2022-06-03 00:34:40|64.78|63.98|64.78|63.98|64.79|63.99|64.77|63.97|11
1654216490000|2022-06-03 00:34:50|64.77|63.97|64.82|64.02|64.82|64.02|64.77|63.97|12
1654216500000|2022-06-03 00:35:00|64.77|63.97|64.8|64|64.8|64|64.77|63.97|4
1654216510000|2022-06-03 00:35:10|64.81|64.01|64.79|63.99|64.81|64.01|64.78|63.98|5
1654216520000|2022-06-03 00:35:20|64.78|63.98|64.78|63.98|64.79|63.99|64.77|63.97|13
1654216530000|2022-06-03 00:35:30|64.79|63.99|64.79|63.99|64.79|63.99|64.76|63.96|6
1654216540000|2022-06-03 00:35:40|64.8|64|64.79|63.99|64.8|64|64.79|63.99|2
1654216550000|2022-06-03 00:35:50|64.8|64|64.79|63.99|64.8|64|64.79|63.99|2
1654216560000|2022-06-03 00:36:00|64.78|63.98|64.78|63.98|64.79|63.99|64.78|63.98|7
1654216570000|2022-06-03 00:36:10|64.77|63.97|64.77|63.97|64.8|64|64.76|63.96|9
1654216580000|2022-06-03 00:36:20|64.76|63.96|64.82|64.02|64.82|64.02|64.75|63.95|7
1654216590000|2022-06-03 00:36:30|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|8
1654216600000|2022-06-03 00:36:40|64.77|63.97|64.78|63.98|64.78|63.98|64.77|63.97|4
1654216610000|2022-06-03 00:36:50|64.79|63.99|64.79|63.99|64.82|64.02|64.78|63.98|10
1654216620000|2022-06-03 00:37:00|64.82|64.02|64.78|63.98|64.82|64.02|64.78|63.98|6
1654216630000|2022-06-03 00:37:10|64.79|63.99|64.72|63.92|64.79|63.99|64.71|63.91|12
1654216640000|2022-06-03 00:37:20|64.71|63.91|64.73|63.93|64.73|63.93|64.71|63.91|7
1654216650000|2022-06-03 00:37:30|64.72|63.92|64.72|63.92|64.73|63.93|64.71|63.91|5
1654216660000|2022-06-03 00:37:40|64.73|63.93|64.62|63.82|64.73|63.93|64.62|63.82|19
1654216670000|2022-06-03 00:37:50|64.61|63.81|64.63|63.83|64.63|63.83|64.61|63.81|5
1654216680000|2022-06-03 00:38:00|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|2
1654216690000|2022-06-03 00:38:10|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|2
1654216700000|2022-06-03 00:38:20|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|2
1654216710000|2022-06-03 00:38:30|64.62|63.82|64.63|63.83|64.63|63.83|64.61|63.81|6
1654216720000|2022-06-03 00:38:40|64.64|63.84|64.64|63.84|64.66|63.86|64.64|63.84|5
1654216730000|2022-06-03 00:38:50|64.65|63.85|64.63|63.83|64.65|63.85|64.62|63.82|9
1654216740000|2022-06-03 00:39:00|64.62|63.82|64.61|63.81|64.63|63.83|64.59|63.79|15
1654216750000|2022-06-03 00:39:10|64.6|63.8|64.59|63.79|64.61|63.81|64.58|63.78|13
1654216760000|2022-06-03 00:39:20|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|6
1654216770000|2022-06-03 00:39:30|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|4
1654216780000|2022-06-03 00:39:40|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|2
1654216790000|2022-06-03 00:39:50|64.56|63.76|64.55|63.75|64.56|63.76|64.54|63.74|10
1654216800000|2022-06-03 00:40:00|64.54|63.74|64.53|63.73|64.54|63.74|64.52|63.72|9
1654216810000|2022-06-03 00:40:10|64.54|63.74|64.51|63.71|64.54|63.74|64.51|63.71|13
1654216820000|2022-06-03 00:40:20|64.53|63.73|64.56|63.76|64.57|63.77|64.53|63.73|10
1654216830000|2022-06-03 00:40:30|64.57|63.77|64.63|63.83|64.63|63.83|64.55|63.75|16
1654216840000|2022-06-03 00:40:40|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|4
1654216850000|2022-06-03 00:40:50|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|6
1654216860000|2022-06-03 00:41:00|64.62|63.82|64.61|63.81|64.63|63.83|64.61|63.81|12
1654216870000|2022-06-03 00:41:10|64.6|63.8|64.63|63.83|64.64|63.84|64.6|63.8|10
1654216880000|2022-06-03 00:41:20|64.62|63.82|64.61|63.81|64.62|63.82|64.59|63.79|10
1654216890000|2022-06-03 00:41:30|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|6
1654216900000|2022-06-03 00:41:40|64.58|63.78|64.58|63.78|64.59|63.79|64.57|63.77|5
1654216910000|2022-06-03 00:41:50|64.57|63.77|64.55|63.75|64.58|63.78|64.53|63.73|14
1654216920000|2022-06-03 00:42:00|64.54|63.74|64.51|63.71|64.54|63.74|64.51|63.71|6
1654216930000|2022-06-03 00:42:10|64.5|63.7|64.48|63.68|64.53|63.73|64.47|63.67|8
1654216940000|2022-06-03 00:42:20|64.47|63.67|64.52|63.72|64.52|63.72|64.47|63.67|7
1654216950000|2022-06-03 00:42:30|64.51|63.71|64.55|63.75|64.55|63.75|64.51|63.71|4
1654216960000|2022-06-03 00:42:40|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|2
1654216970000|2022-06-03 00:42:50|64.54|63.74|64.53|63.73|64.55|63.75|64.53|63.73|7
1654216980000|2022-06-03 00:43:00|64.52|63.72|64.48|63.68|64.52|63.72|64.48|63.68|8
1654216990000|2022-06-03 00:43:10|64.49|63.69|64.48|63.68|64.49|63.69|64.47|63.67|9
1654217000000|2022-06-03 00:43:20|64.49|63.69|64.49|63.69|64.49|63.69|64.47|63.67|7
1654217010000|2022-06-03 00:43:30|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1654217020000|2022-06-03 00:43:40|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1654217030000|2022-06-03 00:43:50|64.48|63.68|64.51|63.71|64.52|63.72|64.48|63.68|6
1654217040000|2022-06-03 00:44:00|64.5|63.7|64.48|63.68|64.5|63.7|64.48|63.68|12
1654217050000|2022-06-03 00:44:10|64.49|63.69|64.5|63.7|64.5|63.7|64.48|63.68|9
1654217060000|2022-06-03 00:44:20|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|2
1654217070000|2022-06-03 00:44:30|64.49|63.69|64.5|63.7|64.5|63.7|64.48|63.68|8
1654217080000|2022-06-03 00:44:40|64.48|63.68|64.5|63.7|64.5|63.7|64.48|63.68|8
1654217090000|2022-06-03 00:44:50|64.48|63.68|64.5|63.7|64.51|63.71|64.48|63.68|9
1654217100000|2022-06-03 00:45:00|64.49|63.69|64.51|63.71|64.52|63.72|64.47|63.67|13
1654217110000|2022-06-03 00:45:10|64.5|63.7|64.5|63.7|64.51|63.71|64.47|63.67|10
1654217120000|2022-06-03 00:45:20|64.48|63.68|64.44|63.64|64.5|63.7|64.42|63.62|19
1654217130000|2022-06-03 00:45:30|64.43|63.63|64.45|63.65|64.45|63.65|64.42|63.62|12
1654217140000|2022-06-03 00:45:40|64.47|63.67|64.49|63.69|64.49|63.69|64.47|63.67|9
1654217150000|2022-06-03 00:45:50|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|5
1654217160000|2022-06-03 00:46:00|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|4
1654217170000|2022-06-03 00:46:10|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|5
1654217180000|2022-06-03 00:46:20|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654217190000|2022-06-03 00:46:30|64.5|63.7|64.51|63.71|64.52|63.72|64.49|63.69|12
1654217200000|2022-06-03 00:46:40|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|8
1654217210000|2022-06-03 00:46:50|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|4
1654217220000|2022-06-03 00:47:00|64.52|63.72|64.49|63.69|64.52|63.72|64.48|63.68|6
1654217230000|2022-06-03 00:47:10|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|4
1654217240000|2022-06-03 00:47:20|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|6
1654217250000|2022-06-03 00:47:30|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|6
1654217260000|2022-06-03 00:47:40|64.5|63.7|64.5|63.7|64.51|63.71|64.49|63.69|9
1654217270000|2022-06-03 00:47:50|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|12
1654217280000|2022-06-03 00:48:00|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|7
1654217290000|2022-06-03 00:48:10|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|9
1654217300000|2022-06-03 00:48:20|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|8
1654217310000|2022-06-03 00:48:30|64.51|63.71|64.51|63.71|64.51|63.71|64.51|63.71|1
1654217320000|2022-06-03 00:48:40|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|9
1654217330000|2022-06-03 00:48:50|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|11
1654217340000|2022-06-03 00:49:00|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|6
1654217350000|2022-06-03 00:49:10|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|6
1654217360000|2022-06-03 00:49:20|64.5|63.7|64.53|63.73|64.53|63.73|64.5|63.7|8
1654217370000|2022-06-03 00:49:30|64.52|63.72|64.5|63.7|64.53|63.73|64.5|63.7|8
1654217380000|2022-06-03 00:49:40|64.51|63.71|64.48|63.68|64.51|63.71|64.48|63.68|6
1654217390000|2022-06-03 00:49:50|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|3
1654217400000|2022-06-03 00:50:00|64.5|63.7|64.52|63.72|64.54|63.74|64.5|63.7|13
1654217410000|2022-06-03 00:50:10|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|2
1654217420000|2022-06-03 00:50:20|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|7
1654217430000|2022-06-03 00:50:30|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|7
1654217440000|2022-06-03 00:50:40|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|11
1654217450000|2022-06-03 00:50:50|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|4
1654217460000|2022-06-03 00:51:00|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|8
1654217470000|2022-06-03 00:51:10|64.54|63.74|64.51|63.71|64.54|63.74|64.51|63.71|14
1654217490000|2022-06-03 00:51:30|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|4
1654217500000|2022-06-03 00:51:40|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1654217510000|2022-06-03 00:51:50|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|7
1654217520000|2022-06-03 00:52:00|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|4
1654217530000|2022-06-03 00:52:10|64.54|63.74|64.52|63.72|64.55|63.75|64.52|63.72|5
1654217540000|2022-06-03 00:52:20|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|4
1654217550000|2022-06-03 00:52:30|64.51|63.71|64.51|63.71|64.53|63.73|64.51|63.71|9
1654217560000|2022-06-03 00:52:40|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1654217570000|2022-06-03 00:52:50|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|7
1654217580000|2022-06-03 00:53:00|64.52|63.72|64.54|63.74|64.54|63.74|64.52|63.72|5
1654217590000|2022-06-03 00:53:10|64.53|63.73|64.51|63.71|64.54|63.74|64.51|63.71|7
1654217600000|2022-06-03 00:53:20|64.52|63.72|64.53|63.73|64.54|63.74|64.51|63.71|6
1654217610000|2022-06-03 00:53:30|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|10
1654217620000|2022-06-03 00:53:40|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|11
1654217630000|2022-06-03 00:53:50|64.53|63.73|64.56|63.76|64.56|63.76|64.53|63.73|12
1654217640000|2022-06-03 00:54:00|64.55|63.75|64.59|63.79|64.6|63.8|64.55|63.75|13
1654217650000|2022-06-03 00:54:10|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|11
1654217660000|2022-06-03 00:54:20|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|5
1654217670000|2022-06-03 00:54:30|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|2
1654217680000|2022-06-03 00:54:40|64.58|63.78|64.57|63.77|64.59|63.79|64.55|63.75|17
1654217690000|2022-06-03 00:54:50|64.58|63.78|64.57|63.77|64.58|63.78|64.55|63.75|19
1654217700000|2022-06-03 00:55:00|64.56|63.76|64.57|63.77|64.58|63.78|64.55|63.75|16
1654217710000|2022-06-03 00:55:10|64.58|63.78|64.6|63.8|64.6|63.8|64.55|63.75|19
1654217720000|2022-06-03 00:55:20|64.59|63.79|64.57|63.77|64.59|63.79|64.55|63.75|8
1654217730000|2022-06-03 00:55:30|64.55|63.75|64.53|63.73|64.55|63.75|64.52|63.72|6
1654217740000|2022-06-03 00:55:40|64.51|63.71|64.5|63.7|64.52|63.72|64.49|63.69|16
1654217750000|2022-06-03 00:55:50|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|10
1654217760000|2022-06-03 00:56:00|64.51|63.71|64.53|63.73|64.54|63.74|64.5|63.7|17
1654217770000|2022-06-03 00:56:10|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|10
1654217780000|2022-06-03 00:56:20|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1654217790000|2022-06-03 00:56:30|64.51|63.71|64.53|63.73|64.53|63.73|64.51|63.71|9
1654217800000|2022-06-03 00:56:40|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|3
1654217820000|2022-06-03 00:57:00|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|7
1654217830000|2022-06-03 00:57:10|64.52|63.72|64.52|63.72|64.52|63.72|64.5|63.7|17
1654217840000|2022-06-03 00:57:20|64.51|63.71|64.51|63.71|64.51|63.71|64.48|63.68|12
1654217850000|2022-06-03 00:57:30|64.5|63.7|64.52|63.72|64.53|63.73|64.5|63.7|9
1654217860000|2022-06-03 00:57:40|64.51|63.71|64.53|63.73|64.53|63.73|64.51|63.71|9
1654217870000|2022-06-03 00:57:50|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|4
1654217880000|2022-06-03 00:58:00|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|4
1654217890000|2022-06-03 00:58:10|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|12
1654217900000|2022-06-03 00:58:20|64.5|63.7|64.49|63.69|64.51|63.71|64.49|63.69|6
1654217920000|2022-06-03 00:58:40|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|19
1654217930000|2022-06-03 00:58:50|64.47|63.67|64.49|63.69|64.49|63.69|64.47|63.67|11
1654217940000|2022-06-03 00:59:00|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|12
1654217950000|2022-06-03 00:59:10|64.48|63.68|64.49|63.69|64.49|63.69|64.47|63.67|7
1654217960000|2022-06-03 00:59:20|64.48|63.68|64.5|63.7|64.5|63.7|64.48|63.68|3
1654217970000|2022-06-03 00:59:30|64.51|63.71|64.51|63.71|64.51|63.71|64.51|63.71|1
1654217980000|2022-06-03 00:59:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654217990000|2022-06-03 00:59:50|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|6
1654218000000|2022-06-03 01:00:00|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1654218010000|2022-06-03 01:00:10|64.49|63.69|64.51|63.71|64.52|63.72|64.48|63.68|11
1654218020000|2022-06-03 01:00:20|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654218030000|2022-06-03 01:00:30|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|4
1654218040000|2022-06-03 01:00:40|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|12
1654218060000|2022-06-03 01:01:00|64.52|63.72|64.5|63.7|64.53|63.73|64.5|63.7|15
1654218070000|2022-06-03 01:01:10|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|2
1654218080000|2022-06-03 01:01:20|64.53|63.73|64.58|63.78|64.6|63.8|64.51|63.71|17
1654218090000|2022-06-03 01:01:30|64.57|63.77|64.58|63.78|64.58|63.78|64.57|63.77|10
1654218100000|2022-06-03 01:01:40|64.57|63.77|64.61|63.81|64.63|63.83|64.57|63.77|11
1654218110000|2022-06-03 01:01:50|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|9
1654218120000|2022-06-03 01:02:00|64.59|63.79|64.61|63.81|64.61|63.81|64.59|63.79|5
1654218130000|2022-06-03 01:02:10|64.6|63.8|64.59|63.79|64.61|63.81|64.59|63.79|10
1654218140000|2022-06-03 01:02:20|64.6|63.8|64.57|63.77|64.6|63.8|64.57|63.77|6
1654218150000|2022-06-03 01:02:30|64.58|63.78|64.58|63.78|64.58|63.78|64.57|63.77|7
1654218170000|2022-06-03 01:02:50|64.57|63.77|64.58|63.78|64.59|63.79|64.57|63.77|8
1654218180000|2022-06-03 01:03:00|64.59|63.79|64.59|63.79|64.59|63.79|64.58|63.78|15
1654218190000|2022-06-03 01:03:10|64.58|63.78|64.59|63.79|64.59|63.79|64.58|63.78|14
1654218200000|2022-06-03 01:03:20|64.58|63.78|64.59|63.79|64.6|63.8|64.58|63.78|6
1654218210000|2022-06-03 01:03:30|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|9
1654218220000|2022-06-03 01:03:40|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|6
1654218230000|2022-06-03 01:03:50|64.61|63.81|64.62|63.82|64.64|63.84|64.61|63.81|12
1654218240000|2022-06-03 01:04:00|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|11
1654218250000|2022-06-03 01:04:10|64.64|63.84|64.62|63.82|64.64|63.84|64.61|63.81|7
1654218260000|2022-06-03 01:04:20|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|9
1654218270000|2022-06-03 01:04:30|64.64|63.84|64.61|63.81|64.64|63.84|64.61|63.81|8
1654218280000|2022-06-03 01:04:40|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|13
1654218290000|2022-06-03 01:04:50|64.63|63.83|64.62|63.82|64.64|63.84|64.62|63.82|12
1654218300000|2022-06-03 01:05:00|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|15
1654218310000|2022-06-03 01:05:10|64.64|63.84|64.6|63.8|64.64|63.84|64.6|63.8|12
1654218320000|2022-06-03 01:05:20|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|6
1654218330000|2022-06-03 01:05:30|64.59|63.79|64.6|63.8|64.6|63.8|64.57|63.77|9
1654218340000|2022-06-03 01:05:40|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|6
1654218350000|2022-06-03 01:05:50|64.61|63.81|64.63|63.83|64.64|63.84|64.6|63.8|9
1654218360000|2022-06-03 01:06:00|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|9
1654218370000|2022-06-03 01:06:10|64.64|63.84|64.7|63.9|64.7|63.9|64.63|63.83|11
1654218380000|2022-06-03 01:06:20|64.69|63.89|64.71|63.91|64.71|63.91|64.69|63.89|13
1654218390000|2022-06-03 01:06:30|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|5
1654218400000|2022-06-03 01:06:40|64.69|63.89|64.69|63.89|64.71|63.91|64.69|63.89|9
1654218410000|2022-06-03 01:06:50|64.7|63.9|64.7|63.9|64.72|63.92|64.7|63.9|13
1654218420000|2022-06-03 01:07:00|64.69|63.89|64.7|63.9|64.72|63.92|64.69|63.89|4
1654218430000|2022-06-03 01:07:10|64.71|63.91|64.7|63.9|64.71|63.91|64.69|63.89|11
1654218440000|2022-06-03 01:07:20|64.71|63.91|64.71|63.91|64.71|63.91|64.7|63.9|5
1654218450000|2022-06-03 01:07:30|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|6
1654218460000|2022-06-03 01:07:40|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|7
1654218470000|2022-06-03 01:07:50|64.69|63.89|64.72|63.92|64.73|63.93|64.69|63.89|16
1654218480000|2022-06-03 01:08:00|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|2
1654218490000|2022-06-03 01:08:10|64.69|63.89|64.71|63.91|64.71|63.91|64.69|63.89|3
1654218500000|2022-06-03 01:08:20|64.7|63.9|64.7|63.9|64.7|63.9|64.7|63.9|1
1654218520000|2022-06-03 01:08:40|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|4
1654218530000|2022-06-03 01:08:50|64.69|63.89|64.7|63.9|64.7|63.9|64.69|63.89|4
1654218550000|2022-06-03 01:09:10|64.69|63.89|64.7|63.9|64.7|63.9|64.69|63.89|2
1654218560000|2022-06-03 01:09:20|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|2
1654218570000|2022-06-03 01:09:30|64.71|63.91|64.73|63.93|64.73|63.93|64.7|63.9|11
1654218580000|2022-06-03 01:09:40|64.74|63.94|64.72|63.92|64.74|63.94|64.72|63.92|7
1654218590000|2022-06-03 01:09:50|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|3
1654218600000|2022-06-03 01:10:00|64.72|63.92|64.74|63.94|64.74|63.94|64.71|63.91|7
1654218610000|2022-06-03 01:10:10|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|9
1654218620000|2022-06-03 01:10:20|64.74|63.94|64.74|63.94|64.74|63.94|64.73|63.93|7
1654218630000|2022-06-03 01:10:30|64.73|63.93|64.73|63.93|64.74|63.94|64.72|63.92|9
1654218640000|2022-06-03 01:10:40|64.74|63.94|64.73|63.93|64.74|63.94|64.71|63.91|15
1654218650000|2022-06-03 01:10:50|64.74|63.94|64.74|63.94|64.74|63.94|64.72|63.92|6
1654218660000|2022-06-03 01:11:00|64.75|63.95|64.73|63.93|64.75|63.95|64.72|63.92|7
1654218670000|2022-06-03 01:11:10|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|3
1654218680000|2022-06-03 01:11:20|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|7
1654218690000|2022-06-03 01:11:30|64.72|63.92|64.73|63.93|64.75|63.95|64.72|63.92|12
1654218700000|2022-06-03 01:11:40|64.74|63.94|64.78|63.98|64.79|63.99|64.73|63.93|14
1654218710000|2022-06-03 01:11:50|64.79|63.99|64.78|63.98|64.79|63.99|64.78|63.98|6
1654218720000|2022-06-03 01:12:00|64.79|63.99|64.74|63.94|64.79|63.99|64.74|63.94|5
1654218730000|2022-06-03 01:12:10|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|4
1654218740000|2022-06-03 01:12:20|64.75|63.95|64.74|63.94|64.75|63.95|64.73|63.93|6
1654218750000|2022-06-03 01:12:30|64.73|63.93|64.73|63.93|64.75|63.95|64.73|63.93|14
1654218760000|2022-06-03 01:12:40|64.74|63.94|64.75|63.95|64.76|63.96|64.73|63.93|10
1654218770000|2022-06-03 01:12:50|64.74|63.94|64.74|63.94|64.75|63.95|64.74|63.94|13
1654218780000|2022-06-03 01:13:00|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|6
1654218790000|2022-06-03 01:13:10|64.75|63.95|64.76|63.96|64.76|63.96|64.74|63.94|5
1654218800000|2022-06-03 01:13:20|64.75|63.95|64.74|63.94|64.75|63.95|64.73|63.93|7
1654218810000|2022-06-03 01:13:30|64.75|63.95|64.75|63.95|64.75|63.95|64.73|63.93|11
1654218820000|2022-06-03 01:13:40|64.74|63.94|64.74|63.94|64.75|63.95|64.74|63.94|3
1654218830000|2022-06-03 01:13:50|64.75|63.95|64.74|63.94|64.76|63.96|64.74|63.94|10
1654218840000|2022-06-03 01:14:00|64.75|63.95|64.74|63.94|64.75|63.95|64.73|63.93|12
1654218850000|2022-06-03 01:14:10|64.75|63.95|64.74|63.94|64.76|63.96|64.73|63.93|9
1654218860000|2022-06-03 01:14:20|64.75|63.95|64.75|63.95|64.75|63.95|64.72|63.92|11
1654218870000|2022-06-03 01:14:30|64.74|63.94|64.73|63.93|64.75|63.95|64.72|63.92|17
1654218880000|2022-06-03 01:14:40|64.74|63.94|64.74|63.94|64.74|63.94|64.72|63.92|6
1654218890000|2022-06-03 01:14:50|64.75|63.95|64.74|63.94|64.75|63.95|64.72|63.92|17
1654218900000|2022-06-03 01:15:00|64.75|63.95|64.75|63.95|64.75|63.95|64.74|63.94|3
1654218910000|2022-06-03 01:15:10|64.74|63.94|64.73|63.93|64.75|63.95|64.73|63.93|12
1654218920000|2022-06-03 01:15:20|64.74|63.94|64.72|63.92|64.74|63.94|64.72|63.92|9
1654218930000|2022-06-03 01:15:30|64.73|63.93|64.72|63.92|64.74|63.94|64.72|63.92|13
1654218940000|2022-06-03 01:15:40|64.73|63.93|64.72|63.92|64.74|63.94|64.72|63.92|10
1654218950000|2022-06-03 01:15:50|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|3
1654218960000|2022-06-03 01:16:00|64.72|63.92|64.72|63.92|64.74|63.94|64.72|63.92|8
1654218970000|2022-06-03 01:16:10|64.73|63.93|64.72|63.92|64.73|63.93|64.72|63.92|4
1654218980000|2022-06-03 01:16:20|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|3
1654218990000|2022-06-03 01:16:30|64.72|63.92|64.72|63.92|64.74|63.94|64.72|63.92|4
1654219000000|2022-06-03 01:16:40|64.73|63.93|64.73|63.93|64.74|63.94|64.72|63.92|5
1654219010000|2022-06-03 01:16:50|64.72|63.92|64.73|63.93|64.74|63.94|64.72|63.92|10
1654219020000|2022-06-03 01:17:00|64.72|63.92|64.73|63.93|64.75|63.95|64.71|63.91|6
1654219030000|2022-06-03 01:17:10|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|12
1654219040000|2022-06-03 01:17:20|64.72|63.92|64.72|63.92|64.72|63.92|64.72|63.92|1
1654219050000|2022-06-03 01:17:30|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|15
1654219060000|2022-06-03 01:17:40|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|9
1654219070000|2022-06-03 01:17:50|64.73|63.93|64.72|63.92|64.74|63.94|64.72|63.92|10
1654219080000|2022-06-03 01:18:00|64.73|63.93|64.72|63.92|64.74|63.94|64.72|63.92|13
1654219090000|2022-06-03 01:18:10|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|3
1654219100000|2022-06-03 01:18:20|64.71|63.91|64.71|63.91|64.74|63.94|64.71|63.91|6
1654219110000|2022-06-03 01:18:30|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|10
1654219120000|2022-06-03 01:18:40|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|13
1654219130000|2022-06-03 01:18:50|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|10
1654219140000|2022-06-03 01:19:00|64.7|63.9|64.68|63.88|64.7|63.9|64.68|63.88|7
1654219150000|2022-06-03 01:19:10|64.69|63.89|64.72|63.92|64.72|63.92|64.69|63.89|5
1654219160000|2022-06-03 01:19:20|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|2
1654219170000|2022-06-03 01:19:30|64.71|63.91|64.72|63.92|64.72|63.92|64.69|63.89|9
1654219180000|2022-06-03 01:19:40|64.71|63.91|64.72|63.92|64.72|63.92|64.7|63.9|12
1654219190000|2022-06-03 01:19:50|64.71|63.91|64.72|63.92|64.72|63.92|64.7|63.9|8
1654219200000|2022-06-03 01:20:00|64.7|63.9|64.71|63.91|64.73|63.93|64.7|63.9|7
1654219210000|2022-06-03 01:20:10|64.72|63.92|64.72|63.92|64.73|63.93|64.7|63.9|10
1654219220000|2022-06-03 01:20:20|64.73|63.93|64.72|63.92|64.73|63.93|64.72|63.92|10
1654219230000|2022-06-03 01:20:30|64.73|63.93|64.73|63.93|64.73|63.93|64.71|63.91|8
1654219240000|2022-06-03 01:20:40|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1654219250000|2022-06-03 01:20:50|64.74|63.94|64.74|63.94|64.74|63.94|64.73|63.93|5
1654219270000|2022-06-03 01:21:10|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|2
1654219280000|2022-06-03 01:21:20|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|5
1654219290000|2022-06-03 01:21:30|64.74|63.94|64.74|63.94|64.74|63.94|64.73|63.93|5
1654219300000|2022-06-03 01:21:40|64.75|63.95|64.79|63.99|64.79|63.99|64.75|63.95|14
1654219310000|2022-06-03 01:21:50|64.78|63.98|64.79|63.99|64.79|63.99|64.78|63.98|6
1654219320000|2022-06-03 01:22:00|64.78|63.98|64.79|63.99|64.8|64|64.78|63.98|17
1654219330000|2022-06-03 01:22:10|64.78|63.98|64.8|64|64.8|64|64.78|63.98|13
1654219340000|2022-06-03 01:22:20|64.79|63.99|64.79|63.99|64.8|64|64.79|63.99|9
1654219350000|2022-06-03 01:22:30|64.8|64|64.8|64|64.81|64.01|64.79|63.99|7
1654219360000|2022-06-03 01:22:40|64.81|64.01|64.81|64.01|64.81|64.01|64.8|64|3
1654219370000|2022-06-03 01:22:50|64.8|64|64.79|63.99|64.81|64.01|64.78|63.98|6
1654219380000|2022-06-03 01:23:00|64.8|64|64.8|64|64.81|64.01|64.79|63.99|6
1654219390000|2022-06-03 01:23:10|64.79|63.99|64.82|64.02|64.82|64.02|64.79|63.99|8
1654219410000|2022-06-03 01:23:30|64.83|64.03|64.81|64.01|64.83|64.03|64.8|64|4
1654219420000|2022-06-03 01:23:40|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|5
1654219430000|2022-06-03 01:23:50|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|8
1654219440000|2022-06-03 01:24:00|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|3
1654219450000|2022-06-03 01:24:10|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|7
1654219460000|2022-06-03 01:24:20|64.83|64.03|64.8|64|64.83|64.03|64.79|63.99|7
1654219470000|2022-06-03 01:24:30|64.79|63.99|64.8|64|64.8|64|64.79|63.99|2
1654219490000|2022-06-03 01:24:50|64.81|64.01|64.81|64.01|64.81|64.01|64.8|64|5
1654219500000|2022-06-03 01:25:00|64.8|64|64.82|64.02|64.82|64.02|64.79|63.99|4
1654219510000|2022-06-03 01:25:10|64.81|64.01|64.81|64.01|64.81|64.01|64.81|64.01|1
1654219520000|2022-06-03 01:25:20|64.8|64|64.79|63.99|64.8|64|64.79|63.99|2
1654219530000|2022-06-03 01:25:30|64.78|63.98|64.74|63.94|64.79|63.99|64.74|63.94|6
1654219540000|2022-06-03 01:25:40|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|4
1654219550000|2022-06-03 01:25:50|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|8
1654219560000|2022-06-03 01:26:00|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|2
1654219570000|2022-06-03 01:26:10|64.75|63.95|64.76|63.96|64.76|63.96|64.75|63.95|4
1654219580000|2022-06-03 01:26:20|64.75|63.95|64.76|63.96|64.76|63.96|64.75|63.95|10
1654219590000|2022-06-03 01:26:30|64.75|63.95|64.72|63.92|64.76|63.96|64.72|63.92|10
1654219600000|2022-06-03 01:26:40|64.73|63.93|64.73|63.93|64.73|63.93|64.73|63.93|1
1654219610000|2022-06-03 01:26:50|64.72|63.92|64.71|63.91|64.72|63.92|64.71|63.91|4
1654219620000|2022-06-03 01:27:00|64.72|63.92|64.72|63.92|64.72|63.92|64.71|63.91|3
1654219630000|2022-06-03 01:27:10|64.73|63.93|64.73|63.93|64.73|63.93|64.73|63.93|1
1654219640000|2022-06-03 01:27:20|64.74|63.94|64.74|63.94|64.75|63.95|64.73|63.93|9
1654219650000|2022-06-03 01:27:30|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|6
1654219660000|2022-06-03 01:27:40|64.75|63.95|64.73|63.93|64.75|63.95|64.72|63.92|13
1654219670000|2022-06-03 01:27:50|64.74|63.94|64.74|63.94|64.74|63.94|64.73|63.93|7
1654219680000|2022-06-03 01:28:00|64.75|63.95|64.76|63.96|64.76|63.96|64.74|63.94|10
1654219690000|2022-06-03 01:28:10|64.75|63.95|64.75|63.95|64.76|63.96|64.75|63.95|3
1654219700000|2022-06-03 01:28:20|64.76|63.96|64.76|63.96|64.76|63.96|64.75|63.95|9
1654219710000|2022-06-03 01:28:30|64.75|63.95|64.74|63.94|64.76|63.96|64.73|63.93|10
1654219720000|2022-06-03 01:28:40|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|6
1654219730000|2022-06-03 01:28:50|64.75|63.95|64.75|63.95|64.76|63.96|64.74|63.94|8
1654219750000|2022-06-03 01:29:10|64.76|63.96|64.8|64|64.81|64.01|64.75|63.95|11
1654219760000|2022-06-03 01:29:20|64.81|64.01|64.81|64.01|64.81|64.01|64.78|63.98|10
1654219770000|2022-06-03 01:29:30|64.8|64|64.8|64|64.81|64.01|64.8|64|3
1654219780000|2022-06-03 01:29:40|64.79|63.99|64.8|64|64.8|64|64.79|63.99|10
1654219790000|2022-06-03 01:29:50|64.79|63.99|64.8|64|64.8|64|64.78|63.98|6
1654219800000|2022-06-03 01:30:00|64.79|63.99|64.76|63.96|64.79|63.99|64.76|63.96|8
1654219810000|2022-06-03 01:30:10|64.77|63.97|64.77|63.97|64.77|63.97|64.76|63.96|5
1654219820000|2022-06-03 01:30:20|64.76|63.96|64.78|63.98|64.78|63.98|64.76|63.96|9
1654219830000|2022-06-03 01:30:30|64.77|63.97|64.78|63.98|64.78|63.98|64.77|63.97|8
1654219840000|2022-06-03 01:30:40|64.77|63.97|64.73|63.93|64.78|63.98|64.73|63.93|10
1654219850000|2022-06-03 01:30:50|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|3
1654219860000|2022-06-03 01:31:00|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|4
1654219870000|2022-06-03 01:31:10|64.71|63.91|64.71|63.91|64.71|63.91|64.69|63.89|5
1654219880000|2022-06-03 01:31:20|64.7|63.9|64.69|63.89|64.71|63.91|64.68|63.88|5
1654219890000|2022-06-03 01:31:30|64.68|63.88|64.69|63.89|64.7|63.9|64.68|63.88|16
1654219900000|2022-06-03 01:31:40|64.7|63.9|64.7|63.9|64.7|63.9|64.69|63.89|3
1654219910000|2022-06-03 01:31:50|64.71|63.91|64.7|63.9|64.71|63.91|64.67|63.87|8
1654219920000|2022-06-03 01:32:00|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|2
1654219930000|2022-06-03 01:32:10|64.69|63.89|64.7|63.9|64.71|63.91|64.68|63.88|13
1654219940000|2022-06-03 01:32:20|64.71|63.91|64.7|63.9|64.71|63.91|64.69|63.89|4
1654219950000|2022-06-03 01:32:30|64.68|63.88|64.68|63.88|64.71|63.91|64.68|63.88|13
1654219960000|2022-06-03 01:32:40|64.69|63.89|64.65|63.85|64.69|63.89|64.63|63.83|16
1654219970000|2022-06-03 01:32:50|64.66|63.86|64.65|63.85|64.66|63.86|64.64|63.84|15
1654219980000|2022-06-03 01:33:00|64.64|63.84|64.64|63.84|64.67|63.87|64.62|63.82|18
1654219990000|2022-06-03 01:33:10|64.63|63.83|64.65|63.85|64.65|63.85|64.63|63.83|15
1654220000000|2022-06-03 01:33:20|64.64|63.84|64.64|63.84|64.66|63.86|64.64|63.84|11
1654220010000|2022-06-03 01:33:30|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|7
1654220020000|2022-06-03 01:33:40|64.64|63.84|64.64|63.84|64.65|63.85|64.64|63.84|3
1654220030000|2022-06-03 01:33:50|64.65|63.85|64.64|63.84|64.65|63.85|64.63|63.83|12
1654220040000|2022-06-03 01:34:00|64.65|63.85|64.7|63.9|64.7|63.9|64.64|63.84|11
1654220050000|2022-06-03 01:34:10|64.69|63.89|64.69|63.89|64.7|63.9|64.67|63.87|10
1654220060000|2022-06-03 01:34:20|64.71|63.91|64.68|63.88|64.71|63.91|64.68|63.88|3
1654220070000|2022-06-03 01:34:30|64.69|63.89|64.68|63.88|64.69|63.89|64.67|63.87|10
1654220080000|2022-06-03 01:34:40|64.67|63.87|64.68|63.88|64.69|63.89|64.67|63.87|12
1654220090000|2022-06-03 01:34:50|64.67|63.87|64.69|63.89|64.69|63.89|64.67|63.87|5
1654220100000|2022-06-03 01:35:00|64.68|63.88|64.68|63.88|64.7|63.9|64.68|63.88|5
1654220110000|2022-06-03 01:35:10|64.67|63.87|64.68|63.88|64.68|63.88|64.67|63.87|8
1654220120000|2022-06-03 01:35:20|64.67|63.87|64.7|63.9|64.7|63.9|64.67|63.87|12
1654220130000|2022-06-03 01:35:30|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|4
1654220140000|2022-06-03 01:35:40|64.71|63.91|64.71|63.91|64.71|63.91|64.7|63.9|3
1654220150000|2022-06-03 01:35:50|64.7|63.9|64.73|63.93|64.73|63.93|64.7|63.9|8
1654220160000|2022-06-03 01:36:00|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1654220170000|2022-06-03 01:36:10|64.74|63.94|64.8|64|64.81|64.01|64.74|63.94|12
1654220180000|2022-06-03 01:36:20|64.81|64.01|64.83|64.03|64.83|64.03|64.81|64.01|6
1654220190000|2022-06-03 01:36:30|64.82|64.02|64.82|64.02|64.82|64.02|64.81|64.01|5
1654220200000|2022-06-03 01:36:40|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|3
1654220210000|2022-06-03 01:36:50|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|7
1654220220000|2022-06-03 01:37:00|64.83|64.03|64.88|64.08|64.9|64.1|64.83|64.03|17
1654220230000|2022-06-03 01:37:10|64.87|64.07|64.92|64.12|64.92|64.12|64.87|64.07|14
1654220240000|2022-06-03 01:37:20|64.91|64.11|64.97|64.17|64.98|64.18|64.91|64.11|17
1654220250000|2022-06-03 01:37:30|64.96|64.16|64.99|64.19|64.99|64.19|64.96|64.16|11
1654220260000|2022-06-03 01:37:40|65|64.2|64.96|64.16|65|64.2|64.96|64.16|21
1654220270000|2022-06-03 01:37:50|65|64.2|64.98|64.18|65.01|64.21|64.97|64.17|17
1654220280000|2022-06-03 01:38:00|64.97|64.17|64.99|64.19|64.99|64.19|64.97|64.17|11
1654220290000|2022-06-03 01:38:10|64.98|64.18|64.97|64.17|65|64.2|64.97|64.17|12
1654220300000|2022-06-03 01:38:20|64.96|64.16|64.97|64.17|64.98|64.18|64.96|64.16|6
1654220310000|2022-06-03 01:38:30|64.98|64.18|64.97|64.17|64.98|64.18|64.97|64.17|12
1654220320000|2022-06-03 01:38:40|64.96|64.16|65.01|64.21|65.01|64.21|64.96|64.16|11
1654220330000|2022-06-03 01:38:50|65|64.2|64.98|64.18|65|64.2|64.97|64.17|11
1654220340000|2022-06-03 01:39:00|64.97|64.17|64.97|64.17|64.98|64.18|64.97|64.17|3
1654220350000|2022-06-03 01:39:10|64.98|64.18|64.98|64.18|64.98|64.18|64.96|64.16|11
1654220360000|2022-06-03 01:39:20|64.99|64.19|65|64.2|65|64.2|64.99|64.19|6
1654220370000|2022-06-03 01:39:30|64.99|64.19|65.01|64.21|65.02|64.22|64.96|64.16|11
1654220380000|2022-06-03 01:39:40|65|64.2|65.01|64.21|65.01|64.21|64.99|64.19|8
1654220390000|2022-06-03 01:39:50|65|64.2|65.01|64.21|65.02|64.22|64.98|64.18|19
1654220400000|2022-06-03 01:40:00|65|64.2|65.02|64.22|65.02|64.22|64.98|64.18|11
1654220410000|2022-06-03 01:40:10|65.01|64.21|65|64.2|65.01|64.21|64.97|64.17|11
1654220420000|2022-06-03 01:40:20|64.99|64.19|64.99|64.19|65|64.2|64.97|64.17|13
1654220430000|2022-06-03 01:40:30|65|64.2|65.11|64.31|65.13|64.33|65|64.2|16
1654220440000|2022-06-03 01:40:40|65.1|64.3|65.16|64.36|65.19|64.39|65.1|64.3|16
1654220450000|2022-06-03 01:40:50|65.18|64.38|65.13|64.33|65.18|64.38|65.13|64.33|10
1654220460000|2022-06-03 01:41:00|65.14|64.34|65.14|64.34|65.16|64.36|65.14|64.34|9
1654220470000|2022-06-03 01:41:10|65.15|64.35|65.15|64.35|65.17|64.37|65.14|64.34|8
1654220480000|2022-06-03 01:41:20|65.17|64.37|65.18|64.38|65.19|64.39|65.17|64.37|10
1654220490000|2022-06-03 01:41:30|65.19|64.39|65.22|64.42|65.22|64.42|65.19|64.39|8
1654220500000|2022-06-03 01:41:40|65.21|64.41|65.21|64.41|65.24|64.44|65.21|64.41|13
1654220510000|2022-06-03 01:41:50|65.22|64.42|65.19|64.39|65.22|64.42|65.19|64.39|10
1654220520000|2022-06-03 01:42:00|65.2|64.4|65.21|64.41|65.21|64.41|65.19|64.39|12
1654220530000|2022-06-03 01:42:10|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|17
1654220540000|2022-06-03 01:42:20|65.21|64.41|65.2|64.4|65.21|64.41|65.2|64.4|14
1654220550000|2022-06-03 01:42:30|65.21|64.41|65.21|64.41|65.23|64.43|65.2|64.4|11
1654220560000|2022-06-03 01:42:40|65.2|64.4|65.14|64.34|65.21|64.41|65.14|64.34|17
1654220570000|2022-06-03 01:42:50|65.15|64.35|65.14|64.34|65.15|64.35|65.14|64.34|2
1654220580000|2022-06-03 01:43:00|65.13|64.33|65.12|64.32|65.14|64.34|65.11|64.31|8
1654220590000|2022-06-03 01:43:10|65.13|64.33|65.08|64.28|65.13|64.33|65.07|64.27|15
1654220600000|2022-06-03 01:43:20|65.09|64.29|65.09|64.29|65.09|64.29|65.08|64.28|9
1654220610000|2022-06-03 01:43:30|65.08|64.28|65.09|64.29|65.09|64.29|65.08|64.28|8
1654220620000|2022-06-03 01:43:40|65.08|64.28|65.09|64.29|65.1|64.3|65.08|64.28|6
1654220630000|2022-06-03 01:43:50|65.08|64.28|65.09|64.29|65.1|64.3|65.08|64.28|9
1654220640000|2022-06-03 01:44:00|65.1|64.3|65.08|64.28|65.1|64.3|65.08|64.28|19
1654220650000|2022-06-03 01:44:10|65.09|64.29|65.03|64.23|65.09|64.29|65.02|64.22|15
1654220660000|2022-06-03 01:44:20|65.01|64.21|64.98|64.18|65.02|64.22|64.98|64.18|7
1654220670000|2022-06-03 01:44:30|64.97|64.17|64.98|64.18|64.99|64.19|64.97|64.17|13
1654220680000|2022-06-03 01:44:40|64.97|64.17|64.97|64.17|64.99|64.19|64.97|64.17|9
1654220690000|2022-06-03 01:44:50|64.98|64.18|64.93|64.13|64.98|64.18|64.92|64.12|8
1654220700000|2022-06-03 01:45:00|64.92|64.12|64.93|64.13|64.93|64.13|64.92|64.12|8
1654220710000|2022-06-03 01:45:10|64.92|64.12|64.94|64.14|64.94|64.14|64.92|64.12|5
1654220720000|2022-06-03 01:45:20|64.93|64.13|64.92|64.12|64.93|64.13|64.91|64.11|10
1654220730000|2022-06-03 01:45:30|64.91|64.11|64.91|64.11|64.92|64.12|64.91|64.11|5
1654220740000|2022-06-03 01:45:40|64.9|64.1|64.9|64.1|64.91|64.11|64.9|64.1|3
1654220750000|2022-06-03 01:45:50|64.89|64.09|64.9|64.1|64.9|64.1|64.89|64.09|10
1654220760000|2022-06-03 01:46:00|64.89|64.09|64.89|64.09|64.91|64.11|64.89|64.09|11
1654220770000|2022-06-03 01:46:10|64.88|64.08|64.88|64.08|64.89|64.09|64.88|64.08|3
1654220780000|2022-06-03 01:46:20|64.89|64.09|64.87|64.07|64.89|64.09|64.87|64.07|5
1654220790000|2022-06-03 01:46:30|64.86|64.06|64.85|64.05|64.88|64.08|64.84|64.04|21
1654220800000|2022-06-03 01:46:40|64.84|64.04|64.87|64.07|64.88|64.08|64.84|64.04|13
1654220810000|2022-06-03 01:46:50|64.88|64.08|64.83|64.03|64.88|64.08|64.82|64.02|10
1654220820000|2022-06-03 01:47:00|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|10
1654220830000|2022-06-03 01:47:10|64.84|64.04|64.89|64.09|64.89|64.09|64.83|64.03|8
1654220840000|2022-06-03 01:47:20|64.88|64.08|64.88|64.08|64.88|64.08|64.88|64.08|1
1654220850000|2022-06-03 01:47:30|64.89|64.09|64.87|64.07|64.89|64.09|64.85|64.05|13
1654220860000|2022-06-03 01:47:40|64.88|64.08|64.86|64.06|64.89|64.09|64.85|64.05|15
1654220870000|2022-06-03 01:47:50|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|6
1654220880000|2022-06-03 01:48:00|64.82|64.02|64.84|64.04|64.84|64.04|64.82|64.02|5
1654220890000|2022-06-03 01:48:10|64.85|64.05|64.87|64.07|64.88|64.08|64.84|64.04|11
1654220900000|2022-06-03 01:48:20|64.88|64.08|64.88|64.08|64.88|64.08|64.88|64.08|1
1654220910000|2022-06-03 01:48:30|64.87|64.07|64.86|64.06|64.88|64.08|64.85|64.05|13
1654220920000|2022-06-03 01:48:40|64.87|64.07|64.86|64.06|64.87|64.07|64.86|64.06|4
1654220930000|2022-06-03 01:48:50|64.87|64.07|64.84|64.04|64.87|64.07|64.83|64.03|12
1654220940000|2022-06-03 01:49:00|64.85|64.05|64.84|64.04|64.87|64.07|64.84|64.04|9
1654220950000|2022-06-03 01:49:10|64.85|64.05|64.85|64.05|64.85|64.05|64.84|64.04|7
1654220960000|2022-06-03 01:49:20|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|3
1654220970000|2022-06-03 01:49:30|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|8
1654220980000|2022-06-03 01:49:40|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|11
1654220990000|2022-06-03 01:49:50|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|9
1654221000000|2022-06-03 01:50:00|64.83|64.03|64.85|64.05|64.85|64.05|64.83|64.03|15
1654221010000|2022-06-03 01:50:10|64.84|64.04|64.88|64.08|64.9|64.1|64.84|64.04|11
1654221020000|2022-06-03 01:50:20|64.87|64.07|64.89|64.09|64.89|64.09|64.87|64.07|13
1654221030000|2022-06-03 01:50:30|64.88|64.08|64.89|64.09|64.91|64.11|64.87|64.07|14
1654221040000|2022-06-03 01:50:40|64.9|64.1|64.9|64.1|64.9|64.1|64.9|64.1|1
1654221050000|2022-06-03 01:50:50|64.89|64.09|64.88|64.08|64.9|64.1|64.88|64.08|10
1654221060000|2022-06-03 01:51:00|64.89|64.09|64.92|64.12|64.92|64.12|64.88|64.08|8
1654221070000|2022-06-03 01:51:10|64.93|64.13|64.95|64.15|64.95|64.15|64.93|64.13|9
1654221080000|2022-06-03 01:51:20|64.94|64.14|65|64.2|65|64.2|64.94|64.14|12
1654221090000|2022-06-03 01:51:30|64.99|64.19|65|64.2|65|64.2|64.98|64.18|12
1654221100000|2022-06-03 01:51:40|64.99|64.19|65|64.2|65|64.2|64.99|64.19|8
1654221110000|2022-06-03 01:51:50|64.99|64.19|64.99|64.19|65|64.2|64.99|64.19|17
1654221120000|2022-06-03 01:52:00|65|64.2|65|64.2|65|64.2|64.99|64.19|9
1654221130000|2022-06-03 01:52:10|65.01|64.21|65.02|64.22|65.02|64.22|65.01|64.21|2
1654221140000|2022-06-03 01:52:20|65.01|64.21|65.02|64.22|65.03|64.23|65.01|64.21|10
1654221150000|2022-06-03 01:52:30|65.01|64.21|65|64.2|65.01|64.21|64.99|64.19|8
1654221160000|2022-06-03 01:52:40|64.99|64.19|65.01|64.21|65.01|64.21|64.99|64.19|8
1654221170000|2022-06-03 01:52:50|65|64.2|65.03|64.23|65.03|64.23|65|64.2|6
1654221180000|2022-06-03 01:53:00|65.04|64.24|65.05|64.25|65.05|64.25|65.03|64.23|8
1654221190000|2022-06-03 01:53:10|65.08|64.28|65.08|64.28|65.09|64.29|65.08|64.28|15
1654221200000|2022-06-03 01:53:20|65.09|64.29|65.1|64.3|65.1|64.3|65.09|64.29|12
1654221210000|2022-06-03 01:53:30|65.11|64.31|65.11|64.31|65.11|64.31|65.1|64.3|7
1654221220000|2022-06-03 01:53:40|65.1|64.3|65.08|64.28|65.11|64.31|65.08|64.28|7
1654221230000|2022-06-03 01:53:50|65.07|64.27|65.1|64.3|65.1|64.3|65.07|64.27|8
1654221240000|2022-06-03 01:54:00|65.09|64.29|65.1|64.3|65.11|64.31|65.09|64.29|13
1654221250000|2022-06-03 01:54:10|65.11|64.31|65.11|64.31|65.11|64.31|65.1|64.3|5
1654221260000|2022-06-03 01:54:20|65.1|64.3|65.1|64.3|65.1|64.3|65.09|64.29|5
1654221270000|2022-06-03 01:54:30|65.11|64.31|65.11|64.31|65.11|64.31|65.1|64.3|7
1654221280000|2022-06-03 01:54:40|65.1|64.3|65.11|64.31|65.11|64.31|65.1|64.3|4
1654221290000|2022-06-03 01:54:50|65.1|64.3|65.11|64.31|65.11|64.31|65.1|64.3|6
1654221300000|2022-06-03 01:55:00|65.12|64.32|65.11|64.31|65.12|64.32|65.1|64.3|6
1654221310000|2022-06-03 01:55:10|65.12|64.32|65.13|64.33|65.13|64.33|65.11|64.31|8
1654221320000|2022-06-03 01:55:20|65.12|64.32|65.12|64.32|65.13|64.33|65.12|64.32|5
1654221330000|2022-06-03 01:55:30|65.11|64.31|65.1|64.3|65.13|64.33|65.1|64.3|7
1654221340000|2022-06-03 01:55:40|65.09|64.29|65.07|64.27|65.09|64.29|65.07|64.27|3
1654221350000|2022-06-03 01:55:50|65.08|64.28|65.04|64.24|65.08|64.28|65.03|64.23|18
1654221360000|2022-06-03 01:56:00|65.03|64.23|65.04|64.24|65.04|64.24|65.03|64.23|2
1654221370000|2022-06-03 01:56:10|65.06|64.26|65.08|64.28|65.09|64.29|65.05|64.25|8
1654221380000|2022-06-03 01:56:20|65.07|64.27|65.08|64.28|65.08|64.28|65.07|64.27|10
1654221390000|2022-06-03 01:56:30|65.1|64.3|65.08|64.28|65.11|64.31|65.08|64.28|7
1654221400000|2022-06-03 01:56:40|65.09|64.29|65.09|64.29|65.09|64.29|65.08|64.28|7
1654221410000|2022-06-03 01:56:50|65.08|64.28|65.08|64.28|65.09|64.29|65.08|64.28|7
1654221420000|2022-06-03 01:57:00|65.09|64.29|65.11|64.31|65.11|64.31|65.08|64.28|10
1654221430000|2022-06-03 01:57:10|65.12|64.32|65.13|64.33|65.14|64.34|65.12|64.32|8
1654221440000|2022-06-03 01:57:20|65.14|64.34|65.11|64.31|65.14|64.34|65.11|64.31|4
1654221450000|2022-06-03 01:57:30|65.1|64.3|65.07|64.27|65.1|64.3|65.07|64.27|6
1654221460000|2022-06-03 01:57:40|65.08|64.28|65.08|64.28|65.09|64.29|65.07|64.27|4
1654221470000|2022-06-03 01:57:50|65.07|64.27|65.07|64.27|65.08|64.28|65.07|64.27|3
1654221480000|2022-06-03 01:58:00|65.06|64.26|65.06|64.26|65.06|64.26|65.06|64.26|1
1654221490000|2022-06-03 01:58:10|65.05|64.25|65.02|64.22|65.05|64.25|65.02|64.22|8
1654221500000|2022-06-03 01:58:20|65.03|64.23|65.03|64.23|65.04|64.24|65.02|64.22|15
1654221510000|2022-06-03 01:58:30|65.04|64.24|65.04|64.24|65.04|64.24|65.03|64.23|7
1654221520000|2022-06-03 01:58:40|65.03|64.23|65.02|64.22|65.03|64.23|65.02|64.22|2
1654221530000|2022-06-03 01:58:50|65.01|64.21|65.01|64.21|65.02|64.22|65.01|64.21|7
1654221540000|2022-06-03 01:59:00|65.02|64.22|65.03|64.23|65.03|64.23|65.01|64.21|4
1654221550000|2022-06-03 01:59:10|65.02|64.22|65.02|64.22|65.04|64.24|65.02|64.22|9
1654221560000|2022-06-03 01:59:20|65.03|64.23|65.05|64.25|65.05|64.25|65.02|64.22|12
1654221570000|2022-06-03 01:59:30|65.06|64.26|65.06|64.26|65.07|64.27|65.05|64.25|11
1654221580000|2022-06-03 01:59:40|65.05|64.25|65.04|64.24|65.05|64.25|65.03|64.23|8
1654221590000|2022-06-03 01:59:50|65.05|64.25|65.06|64.26|65.07|64.27|65.04|64.24|10
1654221600000|2022-06-03 02:00:00|65.07|64.27|65.12|64.32|65.13|64.33|65.05|64.25|13
1654221610000|2022-06-03 02:00:10|65.11|64.31|65.13|64.33|65.14|64.34|65.1|64.3|9
1654221620000|2022-06-03 02:00:20|65.12|64.32|65.11|64.31|65.13|64.33|65.1|64.3|6
1654221630000|2022-06-03 02:00:30|65.1|64.3|65.12|64.32|65.13|64.33|65.1|64.3|8
1654221640000|2022-06-03 02:00:40|65.13|64.33|65.13|64.33|65.13|64.33|65.12|64.32|5
1654221650000|2022-06-03 02:00:50|65.12|64.32|65.13|64.33|65.14|64.34|65.12|64.32|10
1654221660000|2022-06-03 02:01:00|65.14|64.34|65.16|64.36|65.18|64.38|65.14|64.34|11
1654221670000|2022-06-03 02:01:10|65.17|64.37|65.16|64.36|65.17|64.37|65.15|64.35|9
1654221680000|2022-06-03 02:01:20|65.15|64.35|65.17|64.37|65.17|64.37|65.15|64.35|7
1654221690000|2022-06-03 02:01:30|65.16|64.36|65.16|64.36|65.17|64.37|65.16|64.36|3
1654221700000|2022-06-03 02:01:40|65.17|64.37|65.16|64.36|65.17|64.37|65.16|64.36|8
1654221710000|2022-06-03 02:01:50|65.17|64.37|65.16|64.36|65.17|64.37|65.16|64.36|4
1654221720000|2022-06-03 02:02:00|65.15|64.35|65.17|64.37|65.17|64.37|65.15|64.35|11
1654221730000|2022-06-03 02:02:10|65.16|64.36|65.17|64.37|65.17|64.37|65.16|64.36|2
1654221740000|2022-06-03 02:02:20|65.18|64.38|65.17|64.37|65.18|64.38|65.16|64.36|13
1654221750000|2022-06-03 02:02:30|65.16|64.36|65.16|64.36|65.18|64.38|65.16|64.36|11
1654221760000|2022-06-03 02:02:40|65.17|64.37|65.17|64.37|65.18|64.38|65.17|64.37|7
1654221770000|2022-06-03 02:02:50|65.18|64.38|65.18|64.38|65.18|64.38|65.16|64.36|12
1654221780000|2022-06-03 02:03:00|65.17|64.37|65.18|64.38|65.19|64.39|65.17|64.37|12
1654221790000|2022-06-03 02:03:10|65.19|64.39|65.17|64.37|65.19|64.39|65.16|64.36|9
1654221800000|2022-06-03 02:03:20|65.18|64.38|65.18|64.38|65.19|64.39|65.17|64.37|8
1654221810000|2022-06-03 02:03:30|65.17|64.37|65.18|64.38|65.19|64.39|65.17|64.37|12
1654221820000|2022-06-03 02:03:40|65.19|64.39|65.16|64.36|65.19|64.39|65.16|64.36|10
1654221830000|2022-06-03 02:03:50|65.17|64.37|65.12|64.32|65.17|64.37|65.12|64.32|10
1654221840000|2022-06-03 02:04:00|65.13|64.33|65.14|64.34|65.15|64.35|65.12|64.32|10
1654221850000|2022-06-03 02:04:10|65.15|64.35|65.14|64.34|65.15|64.35|65.13|64.33|10
1654221860000|2022-06-03 02:04:20|65.12|64.32|65.13|64.33|65.14|64.34|65.12|64.32|6
1654221870000|2022-06-03 02:04:30|65.12|64.32|65.13|64.33|65.13|64.33|65.12|64.32|10
1654221880000|2022-06-03 02:04:40|65.12|64.32|65.12|64.32|65.13|64.33|65.12|64.32|3
1654221890000|2022-06-03 02:04:50|65.13|64.33|65.12|64.32|65.13|64.33|65.12|64.32|10
1654221900000|2022-06-03 02:05:00|65.13|64.33|65.12|64.32|65.13|64.33|65.12|64.32|8
1654221910000|2022-06-03 02:05:10|65.13|64.33|65.11|64.31|65.13|64.33|65.1|64.3|11
1654221920000|2022-06-03 02:05:20|65.12|64.32|65.12|64.32|65.12|64.32|65.11|64.31|3
1654221930000|2022-06-03 02:05:30|65.11|64.31|65.12|64.32|65.14|64.34|65.11|64.31|5
1654221940000|2022-06-03 02:05:40|65.11|64.31|65.11|64.31|65.11|64.31|65.11|64.31|1
1654221960000|2022-06-03 02:06:00|65.1|64.3|65.09|64.29|65.13|64.33|65.08|64.28|16
1654221970000|2022-06-03 02:06:10|65.1|64.3|65.1|64.3|65.13|64.33|65.09|64.29|20
1654221980000|2022-06-03 02:06:20|65.13|64.33|65.12|64.32|65.13|64.33|65.09|64.29|14
1654221990000|2022-06-03 02:06:30|65.1|64.3|65.12|64.32|65.12|64.32|65.07|64.27|12
1654222000000|2022-06-03 02:06:40|65.08|64.28|65.09|64.29|65.14|64.34|65.08|64.28|12
1654222010000|2022-06-03 02:06:50|65.1|64.3|65.1|64.3|65.13|64.33|65.09|64.29|7
1654222020000|2022-06-03 02:07:00|65.11|64.31|65.1|64.3|65.13|64.33|65.09|64.29|13
1654222030000|2022-06-03 02:07:10|65.11|64.31|65.1|64.3|65.11|64.31|65.09|64.29|4
1654222040000|2022-06-03 02:07:20|65.11|64.31|65.1|64.3|65.11|64.31|65.09|64.29|4
1654222050000|2022-06-03 02:07:30|65.11|64.31|65.09|64.29|65.11|64.31|65.09|64.29|3
1654222060000|2022-06-03 02:07:40|65.1|64.3|65.1|64.3|65.11|64.31|65.09|64.29|10
1654222070000|2022-06-03 02:07:50|65.09|64.29|65.05|64.25|65.1|64.3|65.05|64.25|13
1654222080000|2022-06-03 02:08:00|65.04|64.24|65.04|64.24|65.05|64.25|65.04|64.24|3
1654222090000|2022-06-03 02:08:10|65.05|64.25|65.03|64.23|65.05|64.25|65.03|64.23|3
1654222100000|2022-06-03 02:08:20|65.04|64.24|65.02|64.22|65.04|64.24|65|64.2|7
1654222110000|2022-06-03 02:08:30|65.03|64.23|65.05|64.25|65.05|64.25|65.02|64.22|11
1654222120000|2022-06-03 02:08:40|65.04|64.24|65.03|64.23|65.05|64.25|65.03|64.23|8
1654222130000|2022-06-03 02:08:50|65.02|64.22|65.02|64.22|65.02|64.22|65.01|64.21|5
1654222140000|2022-06-03 02:09:00|65.03|64.23|65.03|64.23|65.03|64.23|65.03|64.23|1
1654222150000|2022-06-03 02:09:10|65.02|64.22|65.01|64.21|65.02|64.22|65.01|64.21|4
1654222160000|2022-06-03 02:09:20|65.02|64.22|64.99|64.19|65.03|64.23|64.99|64.19|15
1654222170000|2022-06-03 02:09:30|65|64.2|64.98|64.18|65|64.2|64.97|64.17|9
1654222180000|2022-06-03 02:09:40|64.99|64.19|64.99|64.19|64.99|64.19|64.98|64.18|5
1654222190000|2022-06-03 02:09:50|64.98|64.18|64.98|64.18|64.99|64.19|64.98|64.18|5
1654222200000|2022-06-03 02:10:00|64.97|64.17|64.99|64.19|64.99|64.19|64.97|64.17|7
1654222210000|2022-06-03 02:10:10|64.98|64.18|65.01|64.21|65.03|64.23|64.98|64.18|11
1654222220000|2022-06-03 02:10:20|65.02|64.22|65.03|64.23|65.04|64.24|65.02|64.22|10
1654222230000|2022-06-03 02:10:30|65.02|64.22|65.02|64.22|65.03|64.23|65.01|64.21|7
1654222240000|2022-06-03 02:10:40|65.03|64.23|65.02|64.22|65.03|64.23|65.02|64.22|2
1654222250000|2022-06-03 02:10:50|65.01|64.21|65.02|64.22|65.02|64.22|65.01|64.21|2
1654222260000|2022-06-03 02:11:00|65.03|64.23|65.03|64.23|65.03|64.23|65.01|64.21|5
1654222270000|2022-06-03 02:11:10|65.02|64.22|65|64.2|65.03|64.23|65|64.2|11
1654222280000|2022-06-03 02:11:20|65.01|64.21|65.01|64.21|65.01|64.21|65|64.2|5
1654222290000|2022-06-03 02:11:30|65|64.2|65|64.2|65.01|64.21|65|64.2|5
1654222300000|2022-06-03 02:11:40|65.01|64.21|65.01|64.21|65.02|64.22|65.01|64.21|3
1654222310000|2022-06-03 02:11:50|65|64.2|65.01|64.21|65.02|64.22|65|64.2|6
1654222320000|2022-06-03 02:12:00|65.02|64.22|65.01|64.21|65.02|64.22|65|64.2|6
1654222330000|2022-06-03 02:12:10|65.02|64.22|65|64.2|65.02|64.22|65|64.2|3
1654222340000|2022-06-03 02:12:20|65.02|64.22|65.02|64.22|65.02|64.22|65.02|64.22|1
1654222360000|2022-06-03 02:12:40|65.01|64.21|65.01|64.21|65.02|64.22|65.01|64.21|7
1654222370000|2022-06-03 02:12:50|65.02|64.22|65.01|64.21|65.02|64.22|65.01|64.21|10
1654222380000|2022-06-03 02:13:00|65|64.2|64.99|64.19|65|64.2|64.98|64.18|10
1654222390000|2022-06-03 02:13:10|64.98|64.18|64.99|64.19|64.99|64.19|64.98|64.18|4
1654222400000|2022-06-03 02:13:20|64.98|64.18|64.99|64.19|64.99|64.19|64.98|64.18|4
1654222410000|2022-06-03 02:13:30|65|64.2|65.02|64.22|65.02|64.22|65|64.2|7
1654222420000|2022-06-03 02:13:40|65.01|64.21|65.02|64.22|65.02|64.22|65.01|64.21|6
1654222430000|2022-06-03 02:13:50|65.01|64.21|65.02|64.22|65.02|64.22|65|64.2|10
1654222440000|2022-06-03 02:14:00|65.01|64.21|64.99|64.19|65.02|64.22|64.99|64.19|5
1654222450000|2022-06-03 02:14:10|65|64.2|64.99|64.19|65|64.2|64.99|64.19|6
1654222460000|2022-06-03 02:14:20|65|64.2|65.01|64.21|65.02|64.22|64.99|64.19|12
1654222470000|2022-06-03 02:14:30|65.02|64.22|65.02|64.22|65.03|64.23|65.01|64.21|7
1654222480000|2022-06-03 02:14:40|65.03|64.23|65.01|64.21|65.03|64.23|65.01|64.21|9
1654222490000|2022-06-03 02:14:50|65|64.2|65.01|64.21|65.01|64.21|65|64.2|10
1654222500000|2022-06-03 02:15:00|65|64.2|65.01|64.21|65.01|64.21|65|64.2|2
1654222510000|2022-06-03 02:15:10|65.02|64.22|65.04|64.24|65.05|64.25|65.02|64.22|9
1654222520000|2022-06-03 02:15:20|65.05|64.25|65.07|64.27|65.08|64.28|65.05|64.25|12
1654222530000|2022-06-03 02:15:30|65.06|64.26|65.07|64.27|65.07|64.27|65.06|64.26|6
1654222540000|2022-06-03 02:15:40|65.06|64.26|65.03|64.23|65.07|64.27|65.03|64.23|11
1654222550000|2022-06-03 02:15:50|65.04|64.24|65.04|64.24|65.08|64.28|65.04|64.24|10
1654222560000|2022-06-03 02:16:00|65.03|64.23|65.03|64.23|65.04|64.24|65.03|64.23|5
1654222570000|2022-06-03 02:16:10|65.04|64.24|65.04|64.24|65.05|64.25|65.03|64.23|9
1654222580000|2022-06-03 02:16:20|65.05|64.25|65.04|64.24|65.05|64.25|65.04|64.24|6
1654222590000|2022-06-03 02:16:30|65.05|64.25|65.04|64.24|65.05|64.25|65.04|64.24|4
1654222600000|2022-06-03 02:16:40|65.03|64.23|65.02|64.22|65.03|64.23|65.02|64.22|2
1654222620000|2022-06-03 02:17:00|65.01|64.21|65|64.2|65.01|64.21|65|64.2|2
1654222630000|2022-06-03 02:17:10|65.01|64.21|64.99|64.19|65.01|64.21|64.98|64.18|5
1654222640000|2022-06-03 02:17:20|64.98|64.18|64.98|64.18|64.99|64.19|64.98|64.18|9
1654222650000|2022-06-03 02:17:30|64.99|64.19|64.98|64.18|64.99|64.19|64.98|64.18|12
1654222660000|2022-06-03 02:17:40|64.99|64.19|64.99|64.19|65.01|64.21|64.98|64.18|6
1654222670000|2022-06-03 02:17:50|65|64.2|64.99|64.19|65|64.2|64.99|64.19|10
1654222680000|2022-06-03 02:18:00|65|64.2|65.01|64.21|65.01|64.21|64.99|64.19|4
1654222690000|2022-06-03 02:18:10|65|64.2|64.99|64.19|65.01|64.21|64.98|64.18|11
1654222710000|2022-06-03 02:18:30|65|64.2|65|64.2|65|64.2|64.99|64.19|5
1654222720000|2022-06-03 02:18:40|64.99|64.19|65.03|64.23|65.03|64.23|64.99|64.19|11
1654222730000|2022-06-03 02:18:50|65.04|64.24|65.02|64.22|65.04|64.24|65.02|64.22|7
1654222740000|2022-06-03 02:19:00|65.01|64.21|65.02|64.22|65.02|64.22|65.01|64.21|6
1654222750000|2022-06-03 02:19:10|65.01|64.21|65.01|64.21|65.01|64.21|65.01|64.21|1
1654222760000|2022-06-03 02:19:20|65.02|64.22|65.02|64.22|65.02|64.22|65.02|64.22|1
1654222770000|2022-06-03 02:19:30|65.01|64.21|65.03|64.23|65.03|64.23|65.01|64.21|15
1654222780000|2022-06-03 02:19:40|65.02|64.22|65.05|64.25|65.05|64.25|65.02|64.22|4
1654222790000|2022-06-03 02:19:50|65.04|64.24|65.05|64.25|65.05|64.25|65.04|64.24|14
1654222800000|2022-06-03 02:20:00|65.04|64.24|65.1|64.3|65.1|64.3|65.04|64.24|10
1654222810000|2022-06-03 02:20:10|65.09|64.29|65.08|64.28|65.1|64.3|65.08|64.28|12
1654222820000|2022-06-03 02:20:20|65.07|64.27|65.07|64.27|65.08|64.28|65.07|64.27|5
1654222830000|2022-06-03 02:20:30|65.08|64.28|65.08|64.28|65.08|64.28|65.07|64.27|7
1654222840000|2022-06-03 02:20:40|65.07|64.27|65.08|64.28|65.08|64.28|65.07|64.27|14
1654222850000|2022-06-03 02:20:50|65.09|64.29|65.09|64.29|65.09|64.29|65.08|64.28|11
1654222860000|2022-06-03 02:21:00|65.08|64.28|65.08|64.28|65.09|64.29|65.08|64.28|3
1654222870000|2022-06-03 02:21:10|65.09|64.29|65.08|64.28|65.09|64.29|65.07|64.27|6
1654222880000|2022-06-03 02:21:20|65.07|64.27|65.08|64.28|65.08|64.28|65.07|64.27|14
1654222890000|2022-06-03 02:21:30|65.07|64.27|65.08|64.28|65.08|64.28|65.07|64.27|10
1654222900000|2022-06-03 02:21:40|65.07|64.27|65.08|64.28|65.08|64.28|65.07|64.27|2
1654222910000|2022-06-03 02:21:50|65.09|64.29|65.08|64.28|65.09|64.29|65.08|64.28|2
1654222920000|2022-06-03 02:22:00|65.09|64.29|65.08|64.28|65.09|64.29|65.08|64.28|12
1654222930000|2022-06-03 02:22:10|65.09|64.29|65.08|64.28|65.09|64.29|65.08|64.28|18
1654222940000|2022-06-03 02:22:20|65.07|64.27|65.08|64.28|65.11|64.31|65.07|64.27|15
1654222950000|2022-06-03 02:22:30|65.07|64.27|65.08|64.28|65.08|64.28|65.07|64.27|6
1654222960000|2022-06-03 02:22:40|65.09|64.29|65.08|64.28|65.09|64.29|65.08|64.28|2
1654222970000|2022-06-03 02:22:50|65.09|64.29|65.08|64.28|65.09|64.29|65.07|64.27|6
1654222980000|2022-06-03 02:23:00|65.06|64.26|65.08|64.28|65.09|64.29|65.06|64.26|14
1654222990000|2022-06-03 02:23:10|65.09|64.29|65.07|64.27|65.09|64.29|65.07|64.27|13
1654223000000|2022-06-03 02:23:20|65.08|64.28|65.04|64.24|65.09|64.29|65.04|64.24|5
1654223010000|2022-06-03 02:23:30|65.06|64.26|65.06|64.26|65.07|64.27|65.06|64.26|3
1654223020000|2022-06-03 02:23:40|65.05|64.25|65.03|64.23|65.06|64.26|65.03|64.23|7
1654223030000|2022-06-03 02:23:50|65.04|64.24|65.04|64.24|65.04|64.24|65.03|64.23|3
1654223040000|2022-06-03 02:24:00|65.03|64.23|65.04|64.24|65.04|64.24|65.03|64.23|4
1654223050000|2022-06-03 02:24:10|65.03|64.23|65.04|64.24|65.04|64.24|65.03|64.23|2
1654223060000|2022-06-03 02:24:20|65.05|64.25|65.04|64.24|65.05|64.25|65.04|64.24|4
1654223090000|2022-06-03 02:24:50|65.05|64.25|65.05|64.25|65.05|64.25|65.04|64.24|3
1654223100000|2022-06-03 02:25:00|65.04|64.24|65.04|64.24|65.05|64.25|65.04|64.24|5
1654223110000|2022-06-03 02:25:10|65.03|64.23|65.02|64.22|65.04|64.24|65.01|64.21|8
1654223120000|2022-06-03 02:25:20|65.03|64.23|65.05|64.25|65.06|64.26|65.03|64.23|7
1654223130000|2022-06-03 02:25:30|65.06|64.26|65.05|64.25|65.06|64.26|65.04|64.24|4
1654223140000|2022-06-03 02:25:40|65.06|64.26|65.05|64.25|65.06|64.26|65.05|64.25|8
1654223150000|2022-06-03 02:25:50|65.06|64.26|65.05|64.25|65.06|64.26|65.03|64.23|6
1654223160000|2022-06-03 02:26:00|65.06|64.26|65.07|64.27|65.09|64.29|65.05|64.25|12
1654223170000|2022-06-03 02:26:10|65.08|64.28|65.07|64.27|65.08|64.28|65.07|64.27|6
1654223180000|2022-06-03 02:26:20|65.06|64.26|65.07|64.27|65.07|64.27|65.06|64.26|10
1654223190000|2022-06-03 02:26:30|65.08|64.28|65.08|64.28|65.08|64.28|65.07|64.27|5
1654223200000|2022-06-03 02:26:40|65.07|64.27|65.04|64.24|65.08|64.28|65.04|64.24|10
1654223210000|2022-06-03 02:26:50|65.03|64.23|65.04|64.24|65.04|64.24|65.03|64.23|4
1654223220000|2022-06-03 02:27:00|65.05|64.25|65.05|64.25|65.06|64.26|65.05|64.25|9
1654223230000|2022-06-03 02:27:10|65.06|64.26|65.05|64.25|65.06|64.26|65.04|64.24|4
1654223240000|2022-06-03 02:27:20|65.06|64.26|65.05|64.25|65.06|64.26|65.04|64.24|4
1654223250000|2022-06-03 02:27:30|65.04|64.24|65.05|64.25|65.05|64.25|65.04|64.24|6
1654223270000|2022-06-03 02:27:50|65.04|64.24|65.04|64.24|65.04|64.24|65.03|64.23|5
1654223280000|2022-06-03 02:28:00|65.03|64.23|65.05|64.25|65.05|64.25|65.03|64.23|5
1654223290000|2022-06-03 02:28:10|65.04|64.24|65.04|64.24|65.05|64.25|65.03|64.23|10
1654223300000|2022-06-03 02:28:20|65.03|64.23|65.04|64.24|65.05|64.25|65.03|64.23|6
1654223310000|2022-06-03 02:28:30|65.03|64.23|65.02|64.22|65.04|64.24|65.02|64.22|7
1654223320000|2022-06-03 02:28:40|65.04|64.24|65.01|64.21|65.04|64.24|65.01|64.21|8
1654223330000|2022-06-03 02:28:50|65.02|64.22|65|64.2|65.02|64.22|65|64.2|5
1654223340000|2022-06-03 02:29:00|65.02|64.22|65|64.2|65.02|64.22|65|64.2|6
1654223360000|2022-06-03 02:29:20|65.01|64.21|65|64.2|65.01|64.21|65|64.2|2
1654223370000|2022-06-03 02:29:30|65.01|64.21|65|64.2|65.01|64.21|65|64.2|6
1654223380000|2022-06-03 02:29:40|65.01|64.21|65.02|64.22|65.02|64.22|65|64.2|6
1654223390000|2022-06-03 02:29:50|65.01|64.21|65.01|64.21|65.01|64.21|65.01|64.21|1
1654223400000|2022-06-03 02:30:00|65.02|64.22|65.02|64.22|65.05|64.25|65.01|64.21|11
1654223410000|2022-06-03 02:30:10|65.03|64.23|65.01|64.21|65.03|64.23|65|64.2|7
1654223420000|2022-06-03 02:30:20|65|64.2|64.95|64.15|65.01|64.21|64.95|64.15|11
1654223430000|2022-06-03 02:30:30|64.96|64.16|64.95|64.15|64.96|64.16|64.95|64.15|6
1654223440000|2022-06-03 02:30:40|64.96|64.16|64.94|64.14|64.96|64.16|64.94|64.14|3
1654223450000|2022-06-03 02:30:50|64.95|64.15|64.94|64.14|64.96|64.16|64.92|64.12|13
1654223460000|2022-06-03 02:31:00|64.91|64.11|64.94|64.14|64.95|64.15|64.91|64.11|12
1654223470000|2022-06-03 02:31:10|64.91|64.11|64.89|64.09|64.95|64.15|64.89|64.09|9
1654223480000|2022-06-03 02:31:20|64.91|64.11|64.93|64.13|64.93|64.13|64.91|64.11|3
1654223490000|2022-06-03 02:31:30|64.92|64.12|64.92|64.12|64.93|64.13|64.91|64.11|9
1654223500000|2022-06-03 02:31:40|64.93|64.13|64.92|64.12|64.93|64.13|64.92|64.12|2
1654223510000|2022-06-03 02:31:50|64.93|64.13|64.96|64.16|64.96|64.16|64.91|64.11|10
1654223520000|2022-06-03 02:32:00|64.95|64.15|64.96|64.16|64.96|64.16|64.95|64.15|6
1654223530000|2022-06-03 02:32:10|64.95|64.15|64.95|64.15|64.96|64.16|64.95|64.15|5
1654223540000|2022-06-03 02:32:20|64.96|64.16|64.98|64.18|65.02|64.22|64.95|64.15|9
1654223550000|2022-06-03 02:32:30|64.99|64.19|65|64.2|65|64.2|64.98|64.18|12
1654223560000|2022-06-03 02:32:40|65.01|64.21|65.04|64.24|65.04|64.24|65.01|64.21|4
1654223570000|2022-06-03 02:32:50|65.07|64.27|65.1|64.3|65.12|64.32|65.07|64.27|6
1654223580000|2022-06-03 02:33:00|65.09|64.29|65.1|64.3|65.1|64.3|65.09|64.29|6
1654223590000|2022-06-03 02:33:10|65.08|64.28|65.11|64.31|65.11|64.31|65.08|64.28|5
1654223600000|2022-06-03 02:33:20|65.1|64.3|65.12|64.32|65.12|64.32|65.1|64.3|5
1654223610000|2022-06-03 02:33:30|65.11|64.31|65.12|64.32|65.13|64.33|65.11|64.31|4
1654223620000|2022-06-03 02:33:40|65.11|64.31|65.12|64.32|65.13|64.33|65.11|64.31|10
1654223630000|2022-06-03 02:33:50|65.13|64.33|65.09|64.29|65.13|64.33|65.09|64.29|9
1654223640000|2022-06-03 02:34:00|65.08|64.28|65.09|64.29|65.1|64.3|65.08|64.28|7
1654223650000|2022-06-03 02:34:10|65.08|64.28|65.09|64.29|65.09|64.29|65.08|64.28|2
1654223660000|2022-06-03 02:34:20|65.1|64.3|65.11|64.31|65.11|64.31|65.1|64.3|4
1654223670000|2022-06-03 02:34:30|65.1|64.3|65.11|64.31|65.11|64.31|65.1|64.3|2
1654223680000|2022-06-03 02:34:40|65.1|64.3|65.1|64.3|65.11|64.31|65.1|64.3|11
1654223690000|2022-06-03 02:34:50|65.11|64.31|65.11|64.31|65.11|64.31|65.1|64.3|9
1654223700000|2022-06-03 02:35:00|65.1|64.3|65.13|64.33|65.13|64.33|65.1|64.3|6
1654223710000|2022-06-03 02:35:10|65.14|64.34|65.16|64.36|65.17|64.37|65.14|64.34|6
1654223720000|2022-06-03 02:35:20|65.17|64.37|65.17|64.37|65.17|64.37|65.16|64.36|5
1654223730000|2022-06-03 02:35:30|65.16|64.36|65.17|64.37|65.17|64.37|65.16|64.36|2
1654223740000|2022-06-03 02:35:40|65.16|64.36|65.17|64.37|65.18|64.38|65.16|64.36|6
1654223760000|2022-06-03 02:36:00|65.16|64.36|65.17|64.37|65.18|64.38|65.16|64.36|12
1654223770000|2022-06-03 02:36:10|65.18|64.38|65.16|64.36|65.21|64.41|65.16|64.36|10
1654223780000|2022-06-03 02:36:20|65.18|64.38|65.17|64.37|65.19|64.39|65.16|64.36|19
1654223790000|2022-06-03 02:36:30|65.16|64.36|65.17|64.37|65.17|64.37|65.16|64.36|4
1654223810000|2022-06-03 02:36:50|65.16|64.36|65.17|64.37|65.17|64.37|65.16|64.36|4
1654223820000|2022-06-03 02:37:00|65.16|64.36|65.16|64.36|65.17|64.37|65.16|64.36|3
1654223830000|2022-06-03 02:37:10|65.15|64.35|65.16|64.36|65.17|64.37|65.15|64.35|8
1654223840000|2022-06-03 02:37:20|65.17|64.37|65.19|64.39|65.19|64.39|65.17|64.37|4
1654223850000|2022-06-03 02:37:30|65.2|64.4|65.18|64.38|65.2|64.4|65.18|64.38|3
1654223860000|2022-06-03 02:37:40|65.17|64.37|65.16|64.36|65.19|64.39|65.16|64.36|7
1654223870000|2022-06-03 02:37:50|65.17|64.37|65.17|64.37|65.18|64.38|65.16|64.36|16
1654223880000|2022-06-03 02:38:00|65.16|64.36|65.16|64.36|65.17|64.37|65.16|64.36|3
1654223890000|2022-06-03 02:38:10|65.17|64.37|65.18|64.38|65.18|64.38|65.16|64.36|8
1654223910000|2022-06-03 02:38:30|65.17|64.37|65.18|64.38|65.18|64.38|65.17|64.37|6
1654223920000|2022-06-03 02:38:40|65.17|64.37|65.16|64.36|65.17|64.37|65.16|64.36|4
1654223930000|2022-06-03 02:38:50|65.13|64.33|65.12|64.32|65.14|64.34|65.12|64.32|6
1654223940000|2022-06-03 02:39:00|65.11|64.31|65.12|64.32|65.12|64.32|65.11|64.31|4
1654223950000|2022-06-03 02:39:10|65.11|64.31|65.11|64.31|65.12|64.32|65.1|64.3|5
1654223960000|2022-06-03 02:39:20|65.1|64.3|65.11|64.31|65.11|64.31|65.1|64.3|6
1654223970000|2022-06-03 02:39:30|65.1|64.3|65.11|64.31|65.12|64.32|65.1|64.3|4
1654223980000|2022-06-03 02:39:40|65.12|64.32|65.11|64.31|65.12|64.32|65.1|64.3|10
1654223990000|2022-06-03 02:39:50|65.1|64.3|65.1|64.3|65.1|64.3|65.1|64.3|1
1654224000000|2022-06-03 02:40:00|65.11|64.31|65.11|64.31|65.11|64.31|65.1|64.3|5
1654224020000|2022-06-03 02:40:20|65.12|64.32|65.11|64.31|65.12|64.32|65.11|64.31|8
1654224030000|2022-06-03 02:40:30|65.1|64.3|65.11|64.31|65.12|64.32|65.1|64.3|10
1654224040000|2022-06-03 02:40:40|65.12|64.32|65.1|64.3|65.13|64.33|65.1|64.3|4
1654224050000|2022-06-03 02:40:50|65.11|64.31|65.1|64.3|65.11|64.31|65.09|64.29|8
1654224060000|2022-06-03 02:41:00|65.09|64.29|65.08|64.28|65.12|64.32|65.08|64.28|8
1654224070000|2022-06-03 02:41:10|65.09|64.29|65.11|64.31|65.12|64.32|65.08|64.28|7
1654224080000|2022-06-03 02:41:20|65.12|64.32|65.1|64.3|65.13|64.33|65.1|64.3|6
1654224090000|2022-06-03 02:41:30|65.11|64.31|65.11|64.31|65.11|64.31|65.08|64.28|10
1654224100000|2022-06-03 02:41:40|65.12|64.32|65.11|64.31|65.12|64.32|65.11|64.31|4
1654224120000|2022-06-03 02:42:00|65.1|64.3|65.1|64.3|65.1|64.3|65.1|64.3|1
1654224130000|2022-06-03 02:42:10|65.11|64.31|65.05|64.25|65.11|64.31|65.04|64.24|12
1654224140000|2022-06-03 02:42:20|65.04|64.24|65.03|64.23|65.04|64.24|65.02|64.22|6
1654224150000|2022-06-03 02:42:30|65.04|64.24|65.04|64.24|65.04|64.24|65.04|64.24|1
1654224170000|2022-06-03 02:42:50|65.03|64.23|65.04|64.24|65.04|64.24|65.03|64.23|6
1654224180000|2022-06-03 02:43:00|65.03|64.23|65.06|64.26|65.06|64.26|65.03|64.23|5
1654224190000|2022-06-03 02:43:10|65.05|64.25|65.06|64.26|65.06|64.26|65.05|64.25|4
1654224200000|2022-06-03 02:43:20|65.05|64.25|65.1|64.3|65.1|64.3|65.05|64.25|8
1654224210000|2022-06-03 02:43:30|65.11|64.31|65.1|64.3|65.11|64.31|65.1|64.3|2
1654224220000|2022-06-03 02:43:40|65.09|64.29|65.07|64.27|65.1|64.3|65.07|64.27|9
1654224230000|2022-06-03 02:43:50|65.06|64.26|65.09|64.29|65.09|64.29|65.06|64.26|5
1654224240000|2022-06-03 02:44:00|65.1|64.3|65.08|64.28|65.1|64.3|65.08|64.28|3
1654224250000|2022-06-03 02:44:10|65.09|64.29|65.09|64.29|65.1|64.3|65.09|64.29|3
1654224260000|2022-06-03 02:44:20|65.1|64.3|65.1|64.3|65.1|64.3|65.08|64.28|13
1654224270000|2022-06-03 02:44:30|65.09|64.29|65.1|64.3|65.1|64.3|65.09|64.29|4
1654224280000|2022-06-03 02:44:40|65.09|64.29|65.09|64.29|65.1|64.3|65.08|64.28|9
1654224290000|2022-06-03 02:44:50|65.1|64.3|65.09|64.29|65.1|64.3|65.09|64.29|10
1654224300000|2022-06-03 02:45:00|65.1|64.3|65.03|64.23|65.1|64.3|65.02|64.22|8
1654224310000|2022-06-03 02:45:10|65.04|64.24|65.02|64.22|65.04|64.24|65.02|64.22|7
1654224320000|2022-06-03 02:45:20|65.03|64.23|65.02|64.22|65.03|64.23|65.02|64.22|4
1654224330000|2022-06-03 02:45:30|65.03|64.23|65.03|64.23|65.05|64.25|65.03|64.23|11
1654224340000|2022-06-03 02:45:40|65.02|64.22|65.01|64.21|65.02|64.22|65|64.2|4
1654224350000|2022-06-03 02:45:50|65|64.2|64.99|64.19|65.01|64.21|64.99|64.19|8
1654224360000|2022-06-03 02:46:00|65|64.2|65.02|64.22|65.02|64.22|65|64.2|13
1654224370000|2022-06-03 02:46:10|65.01|64.21|65.02|64.22|65.02|64.22|65.01|64.21|6
1654224380000|2022-06-03 02:46:20|65.01|64.21|65.01|64.21|65.01|64.21|65|64.2|7
1654224390000|2022-06-03 02:46:30|65|64.2|64.98|64.18|65.01|64.21|64.98|64.18|11
1654224400000|2022-06-03 02:46:40|64.99|64.19|64.99|64.19|64.99|64.19|64.98|64.18|7
1654224410000|2022-06-03 02:46:50|64.98|64.18|64.98|64.18|64.99|64.19|64.98|64.18|7
1654224420000|2022-06-03 02:47:00|64.99|64.19|64.99|64.19|64.99|64.19|64.98|64.18|7
1654224430000|2022-06-03 02:47:10|64.98|64.18|64.98|64.18|64.99|64.19|64.98|64.18|5
1654224470000|2022-06-03 02:47:50|64.97|64.17|64.95|64.15|64.97|64.17|64.92|64.12|12
1654224480000|2022-06-03 02:48:00|64.96|64.16|64.97|64.17|64.97|64.17|64.94|64.14|10
1654224490000|2022-06-03 02:48:10|64.99|64.19|64.97|64.17|65|64.2|64.96|64.16|7
1654224510000|2022-06-03 02:48:30|64.96|64.16|64.97|64.17|64.97|64.17|64.96|64.16|6
1654224520000|2022-06-03 02:48:40|64.96|64.16|64.97|64.17|64.97|64.17|64.96|64.16|2
1654224530000|2022-06-03 02:48:50|64.98|64.18|64.97|64.17|65.02|64.22|64.96|64.16|6
1654224540000|2022-06-03 02:49:00|64.98|64.18|64.98|64.18|64.98|64.18|64.97|64.17|3
1654224550000|2022-06-03 02:49:10|64.97|64.17|64.97|64.17|64.98|64.18|64.97|64.17|11
1654224560000|2022-06-03 02:49:20|64.98|64.18|65|64.2|65.01|64.21|64.97|64.17|15
1654224570000|2022-06-03 02:49:30|64.99|64.19|64.99|64.19|65|64.2|64.99|64.19|11
1654224580000|2022-06-03 02:49:40|65|64.2|64.97|64.17|65|64.2|64.96|64.16|11
1654224590000|2022-06-03 02:49:50|64.96|64.16|64.98|64.18|64.98|64.18|64.96|64.16|3
1654224600000|2022-06-03 02:50:00|64.97|64.17|64.98|64.18|64.99|64.19|64.97|64.17|4
1654224610000|2022-06-03 02:50:10|64.99|64.19|64.99|64.19|64.99|64.19|64.98|64.18|3
1654224620000|2022-06-03 02:50:20|64.98|64.18|64.98|64.18|64.99|64.19|64.98|64.18|11
1654224630000|2022-06-03 02:50:30|64.99|64.19|64.99|64.19|64.99|64.19|64.99|64.19|1
1654224640000|2022-06-03 02:50:40|65|64.2|64.99|64.19|65|64.2|64.99|64.19|2
1654224650000|2022-06-03 02:50:50|65|64.2|65.01|64.21|65.01|64.21|64.99|64.19|5
1654224660000|2022-06-03 02:51:00|65|64.2|64.98|64.18|65|64.2|64.98|64.18|3
1654224670000|2022-06-03 02:51:10|64.97|64.17|64.97|64.17|64.99|64.19|64.97|64.17|9
1654224680000|2022-06-03 02:51:20|64.98|64.18|64.97|64.17|64.98|64.18|64.97|64.17|6
1654224690000|2022-06-03 02:51:30|64.98|64.18|64.97|64.17|64.98|64.18|64.97|64.17|2
1654224700000|2022-06-03 02:51:40|64.98|64.18|64.98|64.18|64.98|64.18|64.98|64.18|1
1654224710000|2022-06-03 02:51:50|64.99|64.19|64.99|64.19|64.99|64.19|64.98|64.18|5
1654224720000|2022-06-03 02:52:00|64.98|64.18|64.98|64.18|64.99|64.19|64.98|64.18|5
1654224740000|2022-06-03 02:52:20|64.97|64.17|65|64.2|65|64.2|64.97|64.17|8
1654224760000|2022-06-03 02:52:40|65.01|64.21|65|64.2|65.01|64.21|64.99|64.19|8
1654224770000|2022-06-03 02:52:50|64.99|64.19|64.99|64.19|65|64.2|64.99|64.19|13
1654224780000|2022-06-03 02:53:00|65|64.2|65.01|64.21|65.01|64.21|65|64.2|6
1654224790000|2022-06-03 02:53:10|65|64.2|65|64.2|65|64.2|65|64.2|1
1654224800000|2022-06-03 02:53:20|65.01|64.21|65.01|64.21|65.01|64.21|65.01|64.21|1
1654224810000|2022-06-03 02:53:30|65|64.2|65.01|64.21|65.01|64.21|65|64.2|6
1654224820000|2022-06-03 02:53:40|65|64.2|65|64.2|65.02|64.22|65|64.2|6
1654224840000|2022-06-03 02:54:00|65.01|64.21|65|64.2|65.01|64.21|65|64.2|8
1654224850000|2022-06-03 02:54:10|65.01|64.21|65.01|64.21|65.01|64.21|65|64.2|3
1654224860000|2022-06-03 02:54:20|65.02|64.22|65.01|64.21|65.02|64.22|65.01|64.21|4
1654224870000|2022-06-03 02:54:30|65.02|64.22|65.01|64.21|65.02|64.22|65.01|64.21|10
1654224880000|2022-06-03 02:54:40|65.02|64.22|65|64.2|65.02|64.22|65|64.2|5
1654224890000|2022-06-03 02:54:50|65.01|64.21|65.01|64.21|65.01|64.21|65|64.2|11
1654224900000|2022-06-03 02:55:00|65|64.2|65.01|64.21|65.01|64.21|65|64.2|6
1654224910000|2022-06-03 02:55:10|65|64.2|65.01|64.21|65.01|64.21|65|64.2|6
1654224920000|2022-06-03 02:55:20|65|64.2|65.01|64.21|65.02|64.22|65|64.2|8
1654224930000|2022-06-03 02:55:30|65.02|64.22|65.01|64.21|65.02|64.22|65.01|64.21|4
1654224940000|2022-06-03 02:55:40|65.02|64.22|65.01|64.21|65.02|64.22|65.01|64.21|4
1654224950000|2022-06-03 02:55:50|65.02|64.22|65|64.2|65.02|64.22|64.99|64.19|7
1654224960000|2022-06-03 02:56:00|65.01|64.21|65.01|64.21|65.01|64.21|65.01|64.21|1
1654224990000|2022-06-03 02:56:30|65|64.2|64.98|64.18|65|64.2|64.98|64.18|9
1654225000000|2022-06-03 02:56:40|64.97|64.17|64.98|64.18|64.98|64.18|64.97|64.17|4
1654225010000|2022-06-03 02:56:50|64.96|64.16|64.99|64.19|64.99|64.19|64.96|64.16|7
1654225020000|2022-06-03 02:57:00|64.98|64.18|64.99|64.19|64.99|64.19|64.98|64.18|2
1654225030000|2022-06-03 02:57:10|64.96|64.16|64.94|64.14|64.96|64.16|64.93|64.13|4
1654225040000|2022-06-03 02:57:20|64.93|64.13|64.94|64.14|64.94|64.14|64.93|64.13|4
1654225050000|2022-06-03 02:57:30|64.93|64.13|64.93|64.13|64.93|64.13|64.93|64.13|1
1654225060000|2022-06-03 02:57:40|64.92|64.12|64.94|64.14|64.94|64.14|64.92|64.12|5
1654225070000|2022-06-03 02:57:50|64.95|64.15|64.95|64.15|64.95|64.15|64.92|64.12|14
1654225080000|2022-06-03 02:58:00|64.94|64.14|64.97|64.17|64.97|64.17|64.93|64.13|8
1654225090000|2022-06-03 02:58:10|64.95|64.15|64.97|64.17|64.97|64.17|64.93|64.13|12
1654225100000|2022-06-03 02:58:20|64.96|64.16|64.96|64.16|64.97|64.17|64.93|64.13|5
1654225110000|2022-06-03 02:58:30|64.97|64.17|64.97|64.17|64.98|64.18|64.94|64.14|15
1654225120000|2022-06-03 02:58:40|64.95|64.15|64.99|64.19|64.99|64.19|64.95|64.15|12
1654225130000|2022-06-03 02:58:50|64.96|64.16|64.97|64.17|64.99|64.19|64.94|64.14|9
1654225140000|2022-06-03 02:59:00|64.96|64.16|64.96|64.16|64.98|64.18|64.95|64.15|17
1654225150000|2022-06-03 02:59:10|64.97|64.17|64.96|64.16|64.97|64.17|64.96|64.16|16
1654225160000|2022-06-03 02:59:20|64.97|64.17|64.97|64.17|64.97|64.17|64.96|64.16|15
1654225170000|2022-06-03 02:59:30|64.96|64.16|64.97|64.17|64.97|64.17|64.94|64.14|21
1654225180000|2022-06-03 02:59:40|64.96|64.16|64.95|64.15|64.97|64.17|64.94|64.14|21
1654225190000|2022-06-03 02:59:50|64.94|64.14|64.94|64.14|64.96|64.16|64.93|64.13|13
1654225200000|2022-06-03 03:00:00|64.96|64.16|64.96|64.16|64.96|64.16|64.92|64.12|18
1654225210000|2022-06-03 03:00:10|64.95|64.15|64.97|64.17|64.97|64.17|64.94|64.14|13
1654225220000|2022-06-03 03:00:20|64.96|64.16|64.93|64.13|64.97|64.17|64.92|64.12|23
1654225230000|2022-06-03 03:00:30|64.94|64.14|64.98|64.18|65.02|64.22|64.92|64.12|19
1654225240000|2022-06-03 03:00:40|64.97|64.17|64.98|64.18|64.99|64.19|64.97|64.17|7
1654225250000|2022-06-03 03:00:50|64.97|64.17|64.97|64.17|64.98|64.18|64.95|64.15|5
1654225260000|2022-06-03 03:01:00|64.96|64.16|64.97|64.17|64.97|64.17|64.96|64.16|2
1654225270000|2022-06-03 03:01:10|64.98|64.18|64.97|64.17|64.98|64.18|64.96|64.16|9
1654225280000|2022-06-03 03:01:20|64.98|64.18|64.97|64.17|64.98|64.18|64.96|64.16|7
1654225290000|2022-06-03 03:01:30|64.98|64.18|64.98|64.18|64.98|64.18|64.95|64.15|15
1654225300000|2022-06-03 03:01:40|64.99|64.19|64.89|64.09|64.99|64.19|64.88|64.08|13
1654225310000|2022-06-03 03:01:50|64.87|64.07|64.82|64.02|64.9|64.1|64.79|63.99|17
1654225320000|2022-06-03 03:02:00|64.81|64.01|64.84|64.04|64.85|64.05|64.8|64|14
1654225330000|2022-06-03 03:02:10|64.82|64.02|64.86|64.06|64.87|64.07|64.82|64.02|19
1654225340000|2022-06-03 03:02:20|64.85|64.05|64.87|64.07|64.87|64.07|64.85|64.05|12
1654225350000|2022-06-03 03:02:30|64.86|64.06|64.87|64.07|64.87|64.07|64.86|64.06|10
1654225360000|2022-06-03 03:02:40|64.86|64.06|64.86|64.06|64.87|64.07|64.85|64.05|11
1654225370000|2022-06-03 03:02:50|64.9|64.1|64.82|64.02|64.9|64.1|64.81|64.01|13
1654225380000|2022-06-03 03:03:00|64.81|64.01|64.83|64.03|64.84|64.04|64.81|64.01|9
1654225390000|2022-06-03 03:03:10|64.84|64.04|64.82|64.02|64.84|64.04|64.82|64.02|9
1654225400000|2022-06-03 03:03:20|64.81|64.01|64.82|64.02|64.83|64.03|64.79|63.99|20
1654225410000|2022-06-03 03:03:30|64.79|63.99|64.82|64.02|64.83|64.03|64.79|63.99|13
1654225420000|2022-06-03 03:03:40|64.81|64.01|64.82|64.02|64.82|64.02|64.79|63.99|17
1654225430000|2022-06-03 03:03:50|64.81|64.01|64.81|64.01|64.82|64.02|64.81|64.01|7
1654225440000|2022-06-03 03:04:00|64.79|63.99|64.81|64.01|64.82|64.02|64.79|63.99|13
1654225450000|2022-06-03 03:04:10|64.82|64.02|64.81|64.01|64.82|64.02|64.81|64.01|14
1654225460000|2022-06-03 03:04:20|64.8|64|64.8|64|64.82|64.02|64.78|63.98|11
1654225470000|2022-06-03 03:04:30|64.81|64.01|64.81|64.01|64.81|64.01|64.79|63.99|12
1654225480000|2022-06-03 03:04:40|64.8|64|64.81|64.01|64.82|64.02|64.77|63.97|16
1654225490000|2022-06-03 03:04:50|64.78|63.98|64.81|64.01|64.82|64.02|64.78|63.98|9
1654225500000|2022-06-03 03:05:00|64.82|64.02|64.82|64.02|64.83|64.03|64.78|63.98|16
1654225510000|2022-06-03 03:05:10|64.8|64|64.81|64.01|64.83|64.03|64.8|64|14
1654225520000|2022-06-03 03:05:20|64.79|63.99|64.79|63.99|64.82|64.02|64.79|63.99|14
1654225530000|2022-06-03 03:05:30|64.81|64.01|64.81|64.01|64.81|64.01|64.79|63.99|10
1654225540000|2022-06-03 03:05:40|64.79|63.99|64.79|63.99|64.82|64.02|64.79|63.99|11
1654225550000|2022-06-03 03:05:50|64.8|64|64.8|64|64.81|64.01|64.79|63.99|12
1654225560000|2022-06-03 03:06:00|64.81|64.01|64.81|64.01|64.82|64.02|64.78|63.98|10
1654225570000|2022-06-03 03:06:10|64.82|64.02|64.82|64.02|64.82|64.02|64.79|63.99|9
1654225580000|2022-06-03 03:06:20|64.81|64.01|64.81|64.01|64.82|64.02|64.8|64|5
1654225590000|2022-06-03 03:06:30|64.8|64|64.81|64.01|64.82|64.02|64.8|64|5
1654225600000|2022-06-03 03:06:40|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|3
1654225610000|2022-06-03 03:06:50|64.81|64.01|64.81|64.01|64.83|64.03|64.8|64|13
1654225620000|2022-06-03 03:07:00|64.82|64.02|64.78|63.98|64.82|64.02|64.78|63.98|11
1654225630000|2022-06-03 03:07:10|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|3
1654225640000|2022-06-03 03:07:20|64.8|64|64.8|64|64.8|64|64.8|64|1
1654225650000|2022-06-03 03:07:30|64.79|63.99|64.83|64.03|64.83|64.03|64.79|63.99|14
1654225660000|2022-06-03 03:07:40|64.81|64.01|64.83|64.03|64.84|64.04|64.81|64.01|9
1654225670000|2022-06-03 03:07:50|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|8
1654225680000|2022-06-03 03:08:00|64.81|64.01|64.83|64.03|64.84|64.04|64.81|64.01|3
1654225690000|2022-06-03 03:08:10|64.84|64.04|64.84|64.04|64.84|64.04|64.81|64.01|11
1654225700000|2022-06-03 03:08:20|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|8
1654225710000|2022-06-03 03:08:30|64.83|64.03|64.83|64.03|64.84|64.04|64.82|64.02|9
1654225720000|2022-06-03 03:08:40|64.84|64.04|64.82|64.02|64.84|64.04|64.82|64.02|11
1654225730000|2022-06-03 03:08:50|64.83|64.03|64.83|64.03|64.84|64.04|64.82|64.02|12
1654225740000|2022-06-03 03:09:00|64.82|64.02|64.83|64.03|64.83|64.03|64.81|64.01|13
1654225750000|2022-06-03 03:09:10|64.82|64.02|64.82|64.02|64.83|64.03|64.8|64|13
1654225760000|2022-06-03 03:09:20|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|10
1654225770000|2022-06-03 03:09:30|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|7
1654225780000|2022-06-03 03:09:40|64.82|64.02|64.87|64.07|64.88|64.08|64.82|64.02|10
1654225790000|2022-06-03 03:09:50|64.86|64.06|64.87|64.07|64.87|64.07|64.86|64.06|2
1654225800000|2022-06-03 03:10:00|64.86|64.06|64.81|64.01|64.87|64.07|64.81|64.01|13
1654225810000|2022-06-03 03:10:10|64.82|64.02|64.83|64.03|64.85|64.05|64.81|64.01|11
1654225820000|2022-06-03 03:10:20|64.84|64.04|64.84|64.04|64.84|64.04|64.84|64.04|1
1654225830000|2022-06-03 03:10:30|64.83|64.03|64.83|64.03|64.84|64.04|64.83|64.03|3
1654225850000|2022-06-03 03:10:50|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|4
1654225880000|2022-06-03 03:11:20|64.84|64.04|64.81|64.01|64.84|64.04|64.81|64.01|8
1654225890000|2022-06-03 03:11:30|64.82|64.02|64.82|64.02|64.83|64.03|64.81|64.01|13
1654225900000|2022-06-03 03:11:40|64.81|64.01|64.82|64.02|64.83|64.03|64.81|64.01|6
1654225910000|2022-06-03 03:11:50|64.83|64.03|64.82|64.02|64.83|64.03|64.81|64.01|8
1654225920000|2022-06-03 03:12:00|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|2
1654225930000|2022-06-03 03:12:10|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|6
1654225940000|2022-06-03 03:12:20|64.83|64.03|64.84|64.04|64.84|64.04|64.82|64.02|9
1654225950000|2022-06-03 03:12:30|64.83|64.03|64.83|64.03|64.84|64.04|64.82|64.02|9
1654225960000|2022-06-03 03:12:40|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|6
1654225970000|2022-06-03 03:12:50|64.82|64.02|64.82|64.02|64.84|64.04|64.81|64.01|8
1654225980000|2022-06-03 03:13:00|64.81|64.01|64.81|64.01|64.82|64.02|64.8|64|5
1654225990000|2022-06-03 03:13:10|64.8|64|64.79|63.99|64.81|64.01|64.78|63.98|6
1654226000000|2022-06-03 03:13:20|64.78|63.98|64.79|63.99|64.8|64|64.78|63.98|10
1654226010000|2022-06-03 03:13:30|64.78|63.98|64.79|63.99|64.79|63.99|64.78|63.98|4
1654226020000|2022-06-03 03:13:40|64.78|63.98|64.79|63.99|64.79|63.99|64.78|63.98|6
1654226030000|2022-06-03 03:13:50|64.78|63.98|64.79|63.99|64.79|63.99|64.78|63.98|4
1654226040000|2022-06-03 03:14:00|64.78|63.98|64.79|63.99|64.79|63.99|64.78|63.98|4
1654226050000|2022-06-03 03:14:10|64.8|64|64.79|63.99|64.8|64|64.77|63.97|11
1654226060000|2022-06-03 03:14:20|64.77|63.97|64.8|64|64.8|64|64.77|63.97|9
1654226070000|2022-06-03 03:14:30|64.79|63.99|64.8|64|64.8|64|64.79|63.99|4
1654226080000|2022-06-03 03:14:40|64.79|63.99|64.8|64|64.8|64|64.77|63.97|9
1654226090000|2022-06-03 03:14:50|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|7
1654226100000|2022-06-03 03:15:00|64.78|63.98|64.78|63.98|64.79|63.99|64.77|63.97|6
1654226110000|2022-06-03 03:15:10|64.77|63.97|64.78|63.98|64.79|63.99|64.76|63.96|5
1654226120000|2022-06-03 03:15:20|64.79|63.99|64.78|63.98|64.79|63.99|64.78|63.98|6
1654226130000|2022-06-03 03:15:30|64.76|63.96|64.78|63.98|64.79|63.99|64.76|63.96|3
1654226150000|2022-06-03 03:15:50|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|6
1654226160000|2022-06-03 03:16:00|64.79|63.99|64.78|63.98|64.8|64|64.78|63.98|6
1654226170000|2022-06-03 03:16:10|64.79|63.99|64.8|64|64.8|64|64.78|63.98|12
1654226180000|2022-06-03 03:16:20|64.79|63.99|64.79|63.99|64.8|64|64.78|63.98|12
1654226190000|2022-06-03 03:16:30|64.8|64|64.79|63.99|64.8|64|64.79|63.99|2
1654226210000|2022-06-03 03:16:50|64.78|63.98|64.77|63.97|64.78|63.98|64.76|63.96|7
1654226220000|2022-06-03 03:17:00|64.78|63.98|64.79|63.99|64.8|64|64.77|63.97|8
1654226230000|2022-06-03 03:17:10|64.77|63.97|64.72|63.92|64.79|63.99|64.72|63.92|16
1654226240000|2022-06-03 03:17:20|64.73|63.93|64.73|63.93|64.74|63.94|64.72|63.92|7
1654226260000|2022-06-03 03:17:40|64.74|63.94|64.75|63.95|64.75|63.95|64.73|63.93|4
1654226270000|2022-06-03 03:17:50|64.74|63.94|64.75|63.95|64.75|63.95|64.73|63.93|12
1654226280000|2022-06-03 03:18:00|64.74|63.94|64.79|63.99|64.79|63.99|64.73|63.93|9
1654226290000|2022-06-03 03:18:10|64.78|63.98|64.79|63.99|64.8|64|64.78|63.98|10
1654226300000|2022-06-03 03:18:20|64.8|64|64.8|64|64.8|64|64.79|63.99|9
1654226310000|2022-06-03 03:18:30|64.79|63.99|64.79|63.99|64.81|64.01|64.79|63.99|11
1654226320000|2022-06-03 03:18:40|64.8|64|64.81|64.01|64.81|64.01|64.79|63.99|6
1654226330000|2022-06-03 03:18:50|64.82|64.02|64.82|64.02|64.82|64.02|64.81|64.01|5
1654226340000|2022-06-03 03:19:00|64.81|64.01|64.81|64.01|64.82|64.02|64.81|64.01|5
1654226350000|2022-06-03 03:19:10|64.82|64.02|64.81|64.01|64.82|64.02|64.81|64.01|8
1654226360000|2022-06-03 03:19:20|64.8|64|64.81|64.01|64.81|64.01|64.8|64|2
1654226370000|2022-06-03 03:19:30|64.8|64|64.8|64|64.81|64.01|64.79|63.99|11
1654226380000|2022-06-03 03:19:40|64.81|64.01|64.81|64.01|64.81|64.01|64.8|64|7
1654226390000|2022-06-03 03:19:50|64.82|64.02|64.81|64.01|64.82|64.02|64.81|64.01|4
1654226400000|2022-06-03 03:20:00|64.82|64.02|64.8|64|64.82|64.02|64.8|64|6
1654226410000|2022-06-03 03:20:10|64.81|64.01|64.8|64|64.81|64.01|64.79|63.99|5
1654226420000|2022-06-03 03:20:20|64.79|63.99|64.8|64|64.81|64.01|64.79|63.99|4
1654226430000|2022-06-03 03:20:30|64.79|63.99|64.8|64|64.8|64|64.79|63.99|4
1654226440000|2022-06-03 03:20:40|64.81|64.01|64.81|64.01|64.82|64.02|64.8|64|5
1654226450000|2022-06-03 03:20:50|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|10
1654226460000|2022-06-03 03:21:00|64.8|64|64.82|64.02|64.82|64.02|64.79|63.99|5
1654226470000|2022-06-03 03:21:10|64.81|64.01|64.82|64.02|64.82|64.02|64.81|64.01|2
1654226480000|2022-06-03 03:21:20|64.81|64.01|64.82|64.02|64.82|64.02|64.81|64.01|4
1654226500000|2022-06-03 03:21:40|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|9
1654226510000|2022-06-03 03:21:50|64.82|64.02|64.82|64.02|64.83|64.03|64.8|64|20
1654226520000|2022-06-03 03:22:00|64.81|64.01|64.82|64.02|64.82|64.02|64.81|64.01|8
1654226530000|2022-06-03 03:22:10|64.81|64.01|64.81|64.01|64.82|64.02|64.8|64|9
1654226540000|2022-06-03 03:22:20|64.8|64|64.81|64.01|64.83|64.03|64.79|63.99|8
1654226550000|2022-06-03 03:22:30|64.82|64.02|64.82|64.02|64.83|64.03|64.8|64|13
1654226560000|2022-06-03 03:22:40|64.81|64.01|64.83|64.03|64.83|64.03|64.81|64.01|14
1654226570000|2022-06-03 03:22:50|64.82|64.02|64.83|64.03|64.83|64.03|64.81|64.01|10
1654226580000|2022-06-03 03:23:00|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|14
1654226590000|2022-06-03 03:23:10|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|7
1654226600000|2022-06-03 03:23:20|64.83|64.03|64.82|64.02|64.83|64.03|64.81|64.01|10
1654226610000|2022-06-03 03:23:30|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|7
1654226620000|2022-06-03 03:23:40|64.82|64.02|64.84|64.04|64.84|64.04|64.82|64.02|5
1654226630000|2022-06-03 03:23:50|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|2
1654226640000|2022-06-03 03:24:00|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|8
1654226650000|2022-06-03 03:24:10|64.83|64.03|64.84|64.04|64.84|64.04|64.82|64.02|7
1654226660000|2022-06-03 03:24:20|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|2
1654226670000|2022-06-03 03:24:30|64.83|64.03|64.82|64.02|64.84|64.04|64.82|64.02|6
1654226680000|2022-06-03 03:24:40|64.83|64.03|64.84|64.04|64.85|64.05|64.8|64|9
1654226690000|2022-06-03 03:24:50|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|4
1654226700000|2022-06-03 03:25:00|64.85|64.05|64.85|64.05|64.85|64.05|64.84|64.04|3
1654226720000|2022-06-03 03:25:20|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|4
1654226730000|2022-06-03 03:25:30|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|3
1654226740000|2022-06-03 03:25:40|64.82|64.02|64.84|64.04|64.84|64.04|64.82|64.02|5
1654226750000|2022-06-03 03:25:50|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|12
1654226760000|2022-06-03 03:26:00|64.84|64.04|64.84|64.04|64.84|64.04|64.82|64.02|18
1654226770000|2022-06-03 03:26:10|64.83|64.03|64.8|64|64.83|64.03|64.8|64|8
1654226790000|2022-06-03 03:26:30|64.79|63.99|64.82|64.02|64.83|64.03|64.79|63.99|16
1654226800000|2022-06-03 03:26:40|64.81|64.01|64.82|64.02|64.83|64.03|64.81|64.01|10
1654226810000|2022-06-03 03:26:50|64.83|64.03|64.86|64.06|64.86|64.06|64.81|64.01|14
1654226820000|2022-06-03 03:27:00|64.87|64.07|64.86|64.06|64.87|64.07|64.85|64.05|6
1654226830000|2022-06-03 03:27:10|64.85|64.05|64.92|64.12|64.92|64.12|64.85|64.05|10
1654226840000|2022-06-03 03:27:20|64.9|64.1|64.93|64.13|64.94|64.14|64.9|64.1|7
1654226850000|2022-06-03 03:27:30|64.92|64.12|64.91|64.11|64.93|64.13|64.9|64.1|10
1654226860000|2022-06-03 03:27:40|64.92|64.12|64.92|64.12|64.92|64.12|64.91|64.11|9
1654226870000|2022-06-03 03:27:50|64.93|64.13|64.92|64.12|64.93|64.13|64.92|64.12|2
1654226880000|2022-06-03 03:28:00|64.91|64.11|64.89|64.09|64.92|64.12|64.89|64.09|9
1654226890000|2022-06-03 03:28:10|64.9|64.1|64.9|64.1|64.91|64.11|64.9|64.1|7
1654226900000|2022-06-03 03:28:20|64.91|64.11|64.9|64.1|64.91|64.11|64.89|64.09|10
1654226910000|2022-06-03 03:28:30|64.89|64.09|64.89|64.09|64.9|64.1|64.88|64.08|5
1654226920000|2022-06-03 03:28:40|64.9|64.1|64.91|64.11|64.92|64.12|64.9|64.1|6
1654226930000|2022-06-03 03:28:50|64.9|64.1|64.89|64.09|64.91|64.11|64.87|64.07|6
1654226940000|2022-06-03 03:29:00|64.9|64.1|64.9|64.1|64.9|64.1|64.88|64.08|11
1654226950000|2022-06-03 03:29:10|64.89|64.09|64.9|64.1|64.9|64.1|64.88|64.08|11
1654226960000|2022-06-03 03:29:20|64.89|64.09|64.89|64.09|64.9|64.1|64.88|64.08|10
1654226970000|2022-06-03 03:29:30|64.88|64.08|64.88|64.08|64.89|64.09|64.88|64.08|7
1654226980000|2022-06-03 03:29:40|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|2
1654226990000|2022-06-03 03:29:50|64.86|64.06|64.88|64.08|64.89|64.09|64.86|64.06|12
1654227000000|2022-06-03 03:30:00|64.89|64.09|64.8|64|64.89|64.09|64.8|64|17
1654227010000|2022-06-03 03:30:10|64.81|64.01|64.82|64.02|64.83|64.03|64.78|63.98|21
1654227020000|2022-06-03 03:30:20|64.83|64.03|64.83|64.03|64.83|64.03|64.8|64|13
1654227030000|2022-06-03 03:30:30|64.82|64.02|64.86|64.06|64.86|64.06|64.8|64|14
1654227040000|2022-06-03 03:30:40|64.85|64.05|64.85|64.05|64.86|64.06|64.83|64.03|13
1654227050000|2022-06-03 03:30:50|64.84|64.04|64.86|64.06|64.87|64.07|64.84|64.04|5
1654227060000|2022-06-03 03:31:00|64.85|64.05|64.87|64.07|64.87|64.07|64.84|64.04|8
1654227070000|2022-06-03 03:31:10|64.86|64.06|64.88|64.08|64.9|64.1|64.86|64.06|10
1654227080000|2022-06-03 03:31:20|64.89|64.09|64.88|64.08|64.89|64.09|64.87|64.07|4
1654227090000|2022-06-03 03:31:30|64.87|64.07|64.88|64.08|64.88|64.08|64.87|64.07|4
1654227100000|2022-06-03 03:31:40|64.87|64.07|64.88|64.08|64.88|64.08|64.87|64.07|14
1654227110000|2022-06-03 03:31:50|64.85|64.05|64.83|64.03|64.86|64.06|64.83|64.03|13
1654227120000|2022-06-03 03:32:00|64.82|64.02|64.84|64.04|64.84|64.04|64.82|64.02|13
1654227130000|2022-06-03 03:32:10|64.83|64.03|64.83|64.03|64.84|64.04|64.83|64.03|15
1654227140000|2022-06-03 03:32:20|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|4
1654227150000|2022-06-03 03:32:30|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|6
1654227160000|2022-06-03 03:32:40|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|9
1654227170000|2022-06-03 03:32:50|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|8
1654227180000|2022-06-03 03:33:00|64.8|64|64.81|64.01|64.82|64.02|64.8|64|7
1654227190000|2022-06-03 03:33:10|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|5
1654227200000|2022-06-03 03:33:20|64.82|64.02|64.81|64.01|64.82|64.02|64.81|64.01|10
1654227210000|2022-06-03 03:33:30|64.82|64.02|64.81|64.01|64.82|64.02|64.81|64.01|8
1654227220000|2022-06-03 03:33:40|64.82|64.02|64.81|64.01|64.82|64.02|64.81|64.01|4
1654227230000|2022-06-03 03:33:50|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|10
1654227240000|2022-06-03 03:34:00|64.8|64|64.81|64.01|64.82|64.02|64.79|63.99|9
1654227250000|2022-06-03 03:34:10|64.8|64|64.81|64.01|64.82|64.02|64.79|63.99|15
1654227260000|2022-06-03 03:34:20|64.82|64.02|64.8|64|64.82|64.02|64.8|64|5
1654227270000|2022-06-03 03:34:30|64.81|64.01|64.82|64.02|64.82|64.02|64.79|63.99|13
1654227280000|2022-06-03 03:34:40|64.83|64.03|64.84|64.04|64.85|64.05|64.83|64.03|9
1654227290000|2022-06-03 03:34:50|64.85|64.05|64.85|64.05|64.85|64.05|64.83|64.03|6
1654227300000|2022-06-03 03:35:00|64.84|64.04|64.86|64.06|64.87|64.07|64.84|64.04|7
1654227310000|2022-06-03 03:35:10|64.87|64.07|64.87|64.07|64.87|64.07|64.85|64.05|16
1654227320000|2022-06-03 03:35:20|64.86|64.06|64.86|64.06|64.87|64.07|64.84|64.04|14
1654227330000|2022-06-03 03:35:30|64.87|64.07|64.84|64.04|64.87|64.07|64.84|64.04|11
1654227340000|2022-06-03 03:35:40|64.82|64.02|64.84|64.04|64.85|64.05|64.82|64.02|14
1654227350000|2022-06-03 03:35:50|64.85|64.05|64.83|64.03|64.85|64.05|64.82|64.02|19
1654227360000|2022-06-03 03:36:00|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|14
1654227370000|2022-06-03 03:36:10|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|9
1654227380000|2022-06-03 03:36:20|64.83|64.03|64.84|64.04|64.84|64.04|64.82|64.02|8
1654227390000|2022-06-03 03:36:30|64.83|64.03|64.84|64.04|64.85|64.05|64.82|64.02|12
1654227400000|2022-06-03 03:36:40|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|4
1654227410000|2022-06-03 03:36:50|64.83|64.03|64.83|64.03|64.83|64.03|64.83|64.03|1
1654227420000|2022-06-03 03:37:00|64.84|64.04|64.84|64.04|64.85|64.05|64.83|64.03|10
1654227430000|2022-06-03 03:37:10|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|4
1654227440000|2022-06-03 03:37:20|64.83|64.03|64.84|64.04|64.85|64.05|64.83|64.03|9
1654227450000|2022-06-03 03:37:30|64.85|64.05|64.85|64.05|64.85|64.05|64.84|64.04|3
1654227460000|2022-06-03 03:37:40|64.86|64.06|64.86|64.06|64.87|64.07|64.85|64.05|9
1654227470000|2022-06-03 03:37:50|64.85|64.05|64.86|64.06|64.86|64.06|64.85|64.05|4
1654227480000|2022-06-03 03:38:00|64.84|64.04|64.86|64.06|64.86|64.06|64.84|64.04|14
1654227490000|2022-06-03 03:38:10|64.85|64.05|64.85|64.05|64.86|64.06|64.84|64.04|5
1654227500000|2022-06-03 03:38:20|64.86|64.06|64.85|64.05|64.86|64.06|64.84|64.04|4
1654227510000|2022-06-03 03:38:30|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|11
1654227520000|2022-06-03 03:38:40|64.85|64.05|64.85|64.05|64.85|64.05|64.84|64.04|5
1654227530000|2022-06-03 03:38:50|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|9
1654227540000|2022-06-03 03:39:00|64.85|64.05|64.85|64.05|64.85|64.05|64.85|64.05|1
1654227560000|2022-06-03 03:39:20|64.86|64.06|64.85|64.05|64.86|64.06|64.84|64.04|10
1654227580000|2022-06-03 03:39:40|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|7
1654227590000|2022-06-03 03:39:50|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|5
1654227600000|2022-06-03 03:40:00|64.83|64.03|64.89|64.09|64.9|64.1|64.82|64.02|18
1654227610000|2022-06-03 03:40:10|64.9|64.1|64.9|64.1|64.91|64.11|64.9|64.1|7
1654227620000|2022-06-03 03:40:20|64.91|64.11|64.9|64.1|64.92|64.12|64.89|64.09|11
1654227630000|2022-06-03 03:40:30|64.89|64.09|64.88|64.08|64.9|64.1|64.87|64.07|13
1654227640000|2022-06-03 03:40:40|64.89|64.09|64.89|64.09|64.89|64.09|64.89|64.09|1
1654227650000|2022-06-03 03:40:50|64.88|64.08|64.88|64.08|64.89|64.09|64.88|64.08|5
1654227660000|2022-06-03 03:41:00|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|4
1654227670000|2022-06-03 03:41:10|64.89|64.09|64.87|64.07|64.89|64.09|64.86|64.06|7
1654227680000|2022-06-03 03:41:20|64.88|64.08|64.87|64.07|64.88|64.08|64.86|64.06|11
1654227690000|2022-06-03 03:41:30|64.86|64.06|64.87|64.07|64.88|64.08|64.86|64.06|12
1654227700000|2022-06-03 03:41:40|64.86|64.06|64.86|64.06|64.87|64.07|64.86|64.06|9
1654227710000|2022-06-03 03:41:50|64.87|64.07|64.84|64.04|64.87|64.07|64.83|64.03|10
1654227720000|2022-06-03 03:42:00|64.83|64.03|64.88|64.08|64.89|64.09|64.83|64.03|12
1654227730000|2022-06-03 03:42:10|64.89|64.09|64.88|64.08|64.89|64.09|64.87|64.07|6
1654227740000|2022-06-03 03:42:20|64.87|64.07|64.84|64.04|64.88|64.08|64.84|64.04|12
1654227750000|2022-06-03 03:42:30|64.83|64.03|64.82|64.02|64.84|64.04|64.82|64.02|7
1654227760000|2022-06-03 03:42:40|64.81|64.01|64.82|64.02|64.84|64.04|64.81|64.01|10
1654227770000|2022-06-03 03:42:50|64.81|64.01|64.81|64.01|64.83|64.03|64.81|64.01|6
1654227780000|2022-06-03 03:43:00|64.82|64.02|64.83|64.03|64.83|64.03|64.81|64.01|13
1654227790000|2022-06-03 03:43:10|64.82|64.02|64.82|64.02|64.82|64.02|64.81|64.01|13
1654227800000|2022-06-03 03:43:20|64.81|64.01|64.82|64.02|64.82|64.02|64.81|64.01|4
1654227810000|2022-06-03 03:43:30|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|2
1654227820000|2022-06-03 03:43:40|64.81|64.01|64.83|64.03|64.83|64.03|64.81|64.01|9
1654227830000|2022-06-03 03:43:50|64.82|64.02|64.82|64.02|64.83|64.03|64.82|64.02|7
1654227840000|2022-06-03 03:44:00|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|4
1654227850000|2022-06-03 03:44:10|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|2
1654227860000|2022-06-03 03:44:20|64.83|64.03|64.83|64.03|64.84|64.04|64.83|64.03|5
1654227870000|2022-06-03 03:44:30|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|13
1654227880000|2022-06-03 03:44:40|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|9
1654227890000|2022-06-03 03:44:50|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|8
1654227900000|2022-06-03 03:45:00|64.83|64.03|64.83|64.03|64.84|64.04|64.83|64.03|3
1654227910000|2022-06-03 03:45:10|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|10
1654227920000|2022-06-03 03:45:20|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|10
1654227930000|2022-06-03 03:45:30|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|7
1654227940000|2022-06-03 03:45:40|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|2
1654227950000|2022-06-03 03:45:50|64.87|64.07|64.87|64.07|64.89|64.09|64.87|64.07|7
1654227960000|2022-06-03 03:46:00|64.88|64.08|64.88|64.08|64.88|64.08|64.87|64.07|9
1654227970000|2022-06-03 03:46:10|64.87|64.07|64.84|64.04|64.88|64.08|64.84|64.04|7
1654227980000|2022-06-03 03:46:20|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|2
1654227990000|2022-06-03 03:46:30|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|2
1654228000000|2022-06-03 03:46:40|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|4
1654228010000|2022-06-03 03:46:50|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|2
1654228020000|2022-06-03 03:47:00|64.85|64.05|64.85|64.05|64.85|64.05|64.84|64.04|5
1654228030000|2022-06-03 03:47:10|64.86|64.06|64.85|64.05|64.86|64.06|64.85|64.05|2
1654228060000|2022-06-03 03:47:40|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|6
1654228070000|2022-06-03 03:47:50|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|2
1654228090000|2022-06-03 03:48:10|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|4
1654228110000|2022-06-03 03:48:30|64.86|64.06|64.86|64.06|64.86|64.06|64.85|64.05|3
1654228120000|2022-06-03 03:48:40|64.85|64.05|64.88|64.08|64.89|64.09|64.85|64.05|12
1654228130000|2022-06-03 03:48:50|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|4
1654228180000|2022-06-03 03:49:40|64.87|64.07|64.87|64.07|64.87|64.07|64.86|64.06|7
1654228190000|2022-06-03 03:49:50|64.86|64.06|64.89|64.09|64.89|64.09|64.86|64.06|5
1654228200000|2022-06-03 03:50:00|64.88|64.08|64.89|64.09|64.89|64.09|64.88|64.08|10
1654228220000|2022-06-03 03:50:20|64.9|64.1|64.9|64.1|64.9|64.1|64.9|64.1|1
1654228230000|2022-06-03 03:50:30|64.91|64.11|64.91|64.11|64.92|64.12|64.9|64.1|17
1654228240000|2022-06-03 03:50:40|64.92|64.12|64.91|64.11|64.92|64.12|64.9|64.1|14
1654228250000|2022-06-03 03:50:50|64.9|64.1|64.93|64.13|64.93|64.13|64.9|64.1|22
1654228260000|2022-06-03 03:51:00|64.92|64.12|64.92|64.12|64.92|64.12|64.9|64.1|8
1654228270000|2022-06-03 03:51:10|64.91|64.11|64.91|64.11|64.92|64.12|64.9|64.1|12
1654228280000|2022-06-03 03:51:20|64.9|64.1|64.91|64.11|64.93|64.13|64.9|64.1|7
1654228290000|2022-06-03 03:51:30|64.92|64.12|64.91|64.11|64.92|64.12|64.9|64.1|7
1654228300000|2022-06-03 03:51:40|64.93|64.13|64.9|64.1|64.93|64.13|64.9|64.1|5
1654228310000|2022-06-03 03:51:50|64.91|64.11|64.9|64.1|64.92|64.12|64.9|64.1|6
1654228320000|2022-06-03 03:52:00|64.92|64.12|64.92|64.12|64.92|64.12|64.92|64.12|1
1654228340000|2022-06-03 03:52:20|64.93|64.13|64.93|64.13|64.93|64.13|64.92|64.12|3
1654228350000|2022-06-03 03:52:30|64.92|64.12|64.92|64.12|64.92|64.12|64.92|64.12|1
1654228360000|2022-06-03 03:52:40|64.93|64.13|64.93|64.13|64.93|64.13|64.92|64.12|3
1654228370000|2022-06-03 03:52:50|64.92|64.12|64.92|64.12|64.93|64.13|64.92|64.12|3
1654228380000|2022-06-03 03:53:00|64.93|64.13|64.92|64.12|64.93|64.13|64.92|64.12|2
1654228390000|2022-06-03 03:53:10|64.91|64.11|64.91|64.11|64.92|64.12|64.9|64.1|9
1654228400000|2022-06-03 03:53:20|64.92|64.12|64.92|64.12|64.92|64.12|64.91|64.11|3
1654228410000|2022-06-03 03:53:30|64.91|64.11|64.91|64.11|64.92|64.12|64.91|64.11|13
1654228420000|2022-06-03 03:53:40|64.89|64.09|64.89|64.09|64.9|64.1|64.89|64.09|7
1654228430000|2022-06-03 03:53:50|64.88|64.08|64.88|64.08|64.89|64.09|64.88|64.08|9
1654228450000|2022-06-03 03:54:10|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|10
1654228460000|2022-06-03 03:54:20|64.89|64.09|64.9|64.1|64.9|64.1|64.88|64.08|10
1654228470000|2022-06-03 03:54:30|64.89|64.09|64.89|64.09|64.89|64.09|64.88|64.08|5
1654228480000|2022-06-03 03:54:40|64.88|64.08|64.88|64.08|64.89|64.09|64.88|64.08|3
1654228500000|2022-06-03 03:55:00|64.89|64.09|64.89|64.09|64.91|64.11|64.89|64.09|5
1654228510000|2022-06-03 03:55:10|64.9|64.1|64.9|64.1|64.9|64.1|64.89|64.09|5
1654228520000|2022-06-03 03:55:20|64.89|64.09|64.9|64.1|64.92|64.12|64.89|64.09|10
1654228530000|2022-06-03 03:55:30|64.91|64.11|64.91|64.11|64.92|64.12|64.9|64.1|5
1654228540000|2022-06-03 03:55:40|64.9|64.1|64.91|64.11|64.91|64.11|64.9|64.1|2
1654228550000|2022-06-03 03:55:50|64.9|64.1|64.9|64.1|64.92|64.12|64.89|64.09|8
1654228560000|2022-06-03 03:56:00|64.91|64.11|64.9|64.1|64.91|64.11|64.9|64.1|4
1654228570000|2022-06-03 03:56:10|64.91|64.11|64.9|64.1|64.91|64.11|64.9|64.1|4
1654228580000|2022-06-03 03:56:20|64.91|64.11|64.91|64.11|64.92|64.12|64.9|64.1|6
1654228590000|2022-06-03 03:56:30|64.9|64.1|64.9|64.1|64.92|64.12|64.89|64.09|9
1654228600000|2022-06-03 03:56:40|64.91|64.11|64.91|64.11|64.91|64.11|64.88|64.08|7
1654228610000|2022-06-03 03:56:50|64.89|64.09|64.88|64.08|64.92|64.12|64.88|64.08|14
1654228620000|2022-06-03 03:57:00|64.92|64.12|64.88|64.08|64.92|64.12|64.88|64.08|12
1654228630000|2022-06-03 03:57:10|64.89|64.09|64.89|64.09|64.89|64.09|64.89|64.09|1
1654228640000|2022-06-03 03:57:20|64.92|64.12|64.91|64.11|64.92|64.12|64.91|64.11|2
1654228650000|2022-06-03 03:57:30|64.9|64.1|64.85|64.05|64.9|64.1|64.84|64.04|5
1654228660000|2022-06-03 03:57:40|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|3
1654228670000|2022-06-03 03:57:50|64.85|64.05|64.85|64.05|64.85|64.05|64.85|64.05|1
1654228740000|2022-06-03 03:59:00|64.86|64.06|64.88|64.08|64.89|64.09|64.85|64.05|10
1654228750000|2022-06-03 03:59:10|64.89|64.09|64.88|64.08|64.9|64.1|64.88|64.08|12
1654228760000|2022-06-03 03:59:20|64.9|64.1|64.87|64.07|64.9|64.1|64.86|64.06|22
1654228770000|2022-06-03 03:59:30|64.88|64.08|64.86|64.06|64.89|64.09|64.86|64.06|15
1654228780000|2022-06-03 03:59:40|64.87|64.07|64.85|64.05|64.87|64.07|64.85|64.05|5
1654228790000|2022-06-03 03:59:50|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|12
1654228800000|2022-06-03 04:00:00|64.84|64.04|64.85|64.05|64.86|64.06|64.84|64.04|14
1654228810000|2022-06-03 04:00:10|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|5
1654228820000|2022-06-03 04:00:20|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|8
1654228830000|2022-06-03 04:00:30|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|8
1654228850000|2022-06-03 04:00:50|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|4
1654228870000|2022-06-03 04:01:10|64.85|64.05|64.85|64.05|64.86|64.06|64.85|64.05|9
1654228880000|2022-06-03 04:01:20|64.84|64.04|64.82|64.02|64.84|64.04|64.81|64.01|9
1654228890000|2022-06-03 04:01:30|64.81|64.01|64.84|64.04|64.84|64.04|64.81|64.01|8
1654228900000|2022-06-03 04:01:40|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|9
1654228910000|2022-06-03 04:01:50|64.84|64.04|64.84|64.04|64.84|64.04|64.84|64.04|1
1654228920000|2022-06-03 04:02:00|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|4
1654228950000|2022-06-03 04:02:30|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|2
1654228960000|2022-06-03 04:02:40|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|8
1654228970000|2022-06-03 04:02:50|64.83|64.03|64.84|64.04|64.85|64.05|64.83|64.03|8
1654228980000|2022-06-03 04:03:00|64.85|64.05|64.85|64.05|64.85|64.05|64.84|64.04|3
1654228990000|2022-06-03 04:03:10|64.84|64.04|64.84|64.04|64.84|64.04|64.84|64.04|1
1654229000000|2022-06-03 04:03:20|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|2
1654229020000|2022-06-03 04:03:40|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|6
1654229030000|2022-06-03 04:03:50|64.85|64.05|64.84|64.04|64.85|64.05|64.83|64.03|5
1654229040000|2022-06-03 04:04:00|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|6
1654229050000|2022-06-03 04:04:10|64.84|64.04|64.83|64.03|64.85|64.05|64.83|64.03|7
1654229060000|2022-06-03 04:04:20|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|8
1654229070000|2022-06-03 04:04:30|64.84|64.04|64.82|64.02|64.85|64.05|64.81|64.01|11
1654229090000|2022-06-03 04:04:50|64.81|64.01|64.84|64.04|64.84|64.04|64.81|64.01|8
1654229100000|2022-06-03 04:05:00|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|4
1654229110000|2022-06-03 04:05:10|64.86|64.06|64.84|64.04|64.86|64.06|64.83|64.03|7
1654229120000|2022-06-03 04:05:20|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|6
1654229150000|2022-06-03 04:05:50|64.85|64.05|64.86|64.06|64.86|64.06|64.85|64.05|4
1654229160000|2022-06-03 04:06:00|64.85|64.05|64.86|64.06|64.87|64.07|64.85|64.05|8
1654229170000|2022-06-03 04:06:10|64.87|64.07|64.86|64.06|64.87|64.07|64.86|64.06|2
1654229180000|2022-06-03 04:06:20|64.87|64.07|64.87|64.07|64.87|64.07|64.85|64.05|9
1654229190000|2022-06-03 04:06:30|64.86|64.06|64.84|64.04|64.87|64.07|64.84|64.04|10
1654229200000|2022-06-03 04:06:40|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|2
1654229210000|2022-06-03 04:06:50|64.83|64.03|64.85|64.05|64.85|64.05|64.83|64.03|3
1654229220000|2022-06-03 04:07:00|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|6
1654229230000|2022-06-03 04:07:10|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|9
1654229240000|2022-06-03 04:07:20|64.83|64.03|64.84|64.04|64.85|64.05|64.83|64.03|6
1654229270000|2022-06-03 04:07:50|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|2
1654229280000|2022-06-03 04:08:00|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|3
1654229290000|2022-06-03 04:08:10|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|10
1654229300000|2022-06-03 04:08:20|64.84|64.04|64.84|64.04|64.85|64.05|64.83|64.03|7
1654229310000|2022-06-03 04:08:30|64.85|64.05|64.85|64.05|64.85|64.05|64.84|64.04|7
1654229320000|2022-06-03 04:08:40|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|5
1654229330000|2022-06-03 04:08:50|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|2
1654229350000|2022-06-03 04:09:10|64.83|64.03|64.83|64.03|64.83|64.03|64.83|64.03|1
1654229360000|2022-06-03 04:09:20|64.82|64.02|64.81|64.01|64.83|64.03|64.81|64.01|10
1654229370000|2022-06-03 04:09:30|64.82|64.02|64.81|64.01|64.82|64.02|64.79|63.99|8
1654229380000|2022-06-03 04:09:40|64.8|64|64.8|64|64.82|64.02|64.8|64|5
1654229390000|2022-06-03 04:09:50|64.81|64.01|64.82|64.02|64.82|64.02|64.81|64.01|6
1654229400000|2022-06-03 04:10:00|64.81|64.01|64.81|64.01|64.82|64.02|64.8|64|5
1654229410000|2022-06-03 04:10:10|64.8|64|64.75|63.95|64.8|64|64.75|63.95|7
1654229420000|2022-06-03 04:10:20|64.76|63.96|64.75|63.95|64.76|63.96|64.75|63.95|8
1654229430000|2022-06-03 04:10:30|64.76|63.96|64.77|63.97|64.77|63.97|64.76|63.96|4
1654229440000|2022-06-03 04:10:40|64.76|63.96|64.77|63.97|64.78|63.98|64.76|63.96|4
1654229450000|2022-06-03 04:10:50|64.78|63.98|64.82|64.02|64.83|64.03|64.78|63.98|10
1654229460000|2022-06-03 04:11:00|64.81|64.01|64.8|64|64.83|64.03|64.8|64|9
1654229470000|2022-06-03 04:11:10|64.79|63.99|64.76|63.96|64.79|63.99|64.74|63.94|12
1654229480000|2022-06-03 04:11:20|64.75|63.95|64.72|63.92|64.75|63.95|64.72|63.92|10
1654229490000|2022-06-03 04:11:30|64.73|63.93|64.71|63.91|64.74|63.94|64.71|63.91|11
1654229500000|2022-06-03 04:11:40|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|3
1654229510000|2022-06-03 04:11:50|64.72|63.92|64.65|63.85|64.72|63.92|64.65|63.85|10
1654229520000|2022-06-03 04:12:00|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|9
1654229530000|2022-06-03 04:12:10|64.63|63.83|64.62|63.82|64.64|63.84|64.6|63.8|11
1654229540000|2022-06-03 04:12:20|64.61|63.81|64.62|63.82|64.63|63.83|64.6|63.8|16
1654229550000|2022-06-03 04:12:30|64.6|63.8|64.61|63.81|64.62|63.82|64.6|63.8|8
1654229560000|2022-06-03 04:12:40|64.6|63.8|64.61|63.81|64.62|63.82|64.6|63.8|13
1654229570000|2022-06-03 04:12:50|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|5
1654229580000|2022-06-03 04:13:00|64.61|63.81|64.64|63.84|64.64|63.84|64.6|63.8|9
1654229590000|2022-06-03 04:13:10|64.67|63.87|64.69|63.89|64.71|63.91|64.67|63.87|8
1654229600000|2022-06-03 04:13:20|64.7|63.9|64.73|63.93|64.73|63.93|64.7|63.9|11
1654229610000|2022-06-03 04:13:30|64.74|63.94|64.74|63.94|64.75|63.95|64.73|63.93|11
1654229620000|2022-06-03 04:13:40|64.75|63.95|64.74|63.94|64.75|63.95|64.73|63.93|8
1654229630000|2022-06-03 04:13:50|64.75|63.95|64.75|63.95|64.75|63.95|64.74|63.94|13
1654229640000|2022-06-03 04:14:00|64.76|63.96|64.81|64.01|64.81|64.01|64.75|63.95|7
1654229660000|2022-06-03 04:14:20|64.8|64|64.8|64|64.8|64|64.8|64|1
1654229670000|2022-06-03 04:14:30|64.79|63.99|64.8|64|64.8|64|64.79|63.99|12
1654229680000|2022-06-03 04:14:40|64.79|63.99|64.8|64|64.8|64|64.79|63.99|12
1654229690000|2022-06-03 04:14:50|64.79|63.99|64.79|63.99|64.8|64|64.79|63.99|3
1654229700000|2022-06-03 04:15:00|64.78|63.98|64.81|64.01|64.81|64.01|64.78|63.98|10
1654229710000|2022-06-03 04:15:10|64.8|64|64.79|63.99|64.8|64|64.77|63.97|11
1654229720000|2022-06-03 04:15:20|64.78|63.98|64.74|63.94|64.79|63.99|64.73|63.93|11
1654229730000|2022-06-03 04:15:30|64.73|63.93|64.75|63.95|64.75|63.95|64.73|63.93|5
1654229740000|2022-06-03 04:15:40|64.76|63.96|64.74|63.94|64.76|63.96|64.74|63.94|7
1654229750000|2022-06-03 04:15:50|64.75|63.95|64.75|63.95|64.75|63.95|64.75|63.95|1
1654229760000|2022-06-03 04:16:00|64.74|63.94|64.8|64|64.8|64|64.74|63.94|7
1654229770000|2022-06-03 04:16:10|64.79|63.99|64.78|63.98|64.8|64|64.77|63.97|8
1654229780000|2022-06-03 04:16:20|64.8|64|64.78|63.98|64.8|64|64.78|63.98|5
1654229790000|2022-06-03 04:16:30|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|7
1654229800000|2022-06-03 04:16:40|64.8|64|64.79|63.99|64.8|64|64.79|63.99|4
1654229810000|2022-06-03 04:16:50|64.8|64|64.81|64.01|64.81|64.01|64.78|63.98|9
1654229820000|2022-06-03 04:17:00|64.82|64.02|64.82|64.02|64.82|64.02|64.81|64.01|3
1654229830000|2022-06-03 04:17:10|64.81|64.01|64.82|64.02|64.82|64.02|64.81|64.01|6
1654229840000|2022-06-03 04:17:20|64.81|64.01|64.81|64.01|64.81|64.01|64.81|64.01|1
1654229850000|2022-06-03 04:17:30|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|4
1654229860000|2022-06-03 04:17:40|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|5
1654229880000|2022-06-03 04:18:00|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|2
1654229890000|2022-06-03 04:18:10|64.85|64.05|64.95|64.15|64.95|64.15|64.84|64.04|11
1654229900000|2022-06-03 04:18:20|64.96|64.16|64.96|64.16|64.96|64.16|64.94|64.14|11
1654229910000|2022-06-03 04:18:30|64.95|64.15|64.98|64.18|64.98|64.18|64.95|64.15|11
1654229920000|2022-06-03 04:18:40|64.93|64.13|64.92|64.12|64.93|64.13|64.92|64.12|4
1654229930000|2022-06-03 04:18:50|64.93|64.13|64.91|64.11|64.93|64.13|64.91|64.11|5
1654229940000|2022-06-03 04:19:00|64.9|64.1|64.83|64.03|64.9|64.1|64.83|64.03|10
1654229950000|2022-06-03 04:19:10|64.84|64.04|64.84|64.04|64.85|64.05|64.83|64.03|7
1654229960000|2022-06-03 04:19:20|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|2
1654229970000|2022-06-03 04:19:30|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|4
1654229980000|2022-06-03 04:19:40|64.83|64.03|64.83|64.03|64.83|64.03|64.83|64.03|1
1654229990000|2022-06-03 04:19:50|64.84|64.04|64.85|64.05|64.85|64.05|64.83|64.03|9
1654230000000|2022-06-03 04:20:00|64.86|64.06|64.86|64.06|64.86|64.06|64.85|64.05|3
1654230010000|2022-06-03 04:20:10|64.85|64.05|64.91|64.11|64.91|64.11|64.85|64.05|8
1654230020000|2022-06-03 04:20:20|64.9|64.1|64.91|64.11|64.91|64.11|64.9|64.1|6
1654230030000|2022-06-03 04:20:30|64.9|64.1|64.91|64.11|64.91|64.11|64.9|64.1|6
1654230040000|2022-06-03 04:20:40|64.92|64.12|64.91|64.11|64.92|64.12|64.91|64.11|2
1654230050000|2022-06-03 04:20:50|64.92|64.12|64.9|64.1|64.93|64.13|64.9|64.1|7
1654230060000|2022-06-03 04:21:00|64.89|64.09|64.9|64.1|64.9|64.1|64.89|64.09|4
1654230070000|2022-06-03 04:21:10|64.89|64.09|64.9|64.1|64.9|64.1|64.89|64.09|12
1654230080000|2022-06-03 04:21:20|64.89|64.09|64.89|64.09|64.9|64.1|64.89|64.09|3
1654230090000|2022-06-03 04:21:30|64.87|64.07|64.84|64.04|64.87|64.07|64.84|64.04|5
1654230100000|2022-06-03 04:21:40|64.85|64.05|64.85|64.05|64.85|64.05|64.85|64.05|1
1654230110000|2022-06-03 04:21:50|64.84|64.04|64.88|64.08|64.88|64.08|64.84|64.04|4
1654230120000|2022-06-03 04:22:00|64.87|64.07|64.88|64.08|64.89|64.09|64.87|64.07|13
1654230130000|2022-06-03 04:22:10|64.87|64.07|64.89|64.09|64.89|64.09|64.87|64.07|9
1654230140000|2022-06-03 04:22:20|64.88|64.08|64.82|64.02|64.88|64.08|64.82|64.02|11
1654230150000|2022-06-03 04:22:30|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|11
1654230160000|2022-06-03 04:22:40|64.82|64.02|64.82|64.02|64.83|64.03|64.81|64.01|7
1654230170000|2022-06-03 04:22:50|64.81|64.01|64.82|64.02|64.82|64.02|64.81|64.01|10
1654230180000|2022-06-03 04:23:00|64.81|64.01|64.81|64.01|64.82|64.02|64.81|64.01|3
1654230190000|2022-06-03 04:23:10|64.8|64|64.79|63.99|64.81|64.01|64.78|63.98|10
1654230200000|2022-06-03 04:23:20|64.78|63.98|64.78|63.98|64.79|63.99|64.77|63.97|11
1654230210000|2022-06-03 04:23:30|64.79|63.99|64.78|63.98|64.79|63.99|64.78|63.98|4
1654230230000|2022-06-03 04:23:50|64.79|63.99|64.76|63.96|64.79|63.99|64.76|63.96|8
1654230240000|2022-06-03 04:24:00|64.77|63.97|64.78|63.98|64.78|63.98|64.77|63.97|4
1654230250000|2022-06-03 04:24:10|64.77|63.97|64.75|63.95|64.77|63.97|64.75|63.95|10
1654230270000|2022-06-03 04:24:30|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|6
1654230280000|2022-06-03 04:24:40|64.72|63.92|64.7|63.9|64.73|63.93|64.7|63.9|5
1654230290000|2022-06-03 04:24:50|64.69|63.89|64.71|63.91|64.72|63.92|64.69|63.89|13
1654230300000|2022-06-03 04:25:00|64.72|63.92|64.74|63.94|64.74|63.94|64.71|63.91|11
1654230310000|2022-06-03 04:25:10|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|2
1654230320000|2022-06-03 04:25:20|64.73|63.93|64.73|63.93|64.75|63.95|64.73|63.93|9
1654230330000|2022-06-03 04:25:30|64.74|63.94|64.77|63.97|64.8|64|64.73|63.93|14
1654230350000|2022-06-03 04:25:50|64.78|63.98|64.78|63.98|64.78|63.98|64.76|63.96|5
1654230360000|2022-06-03 04:26:00|64.77|63.97|64.78|63.98|64.82|64.02|64.77|63.97|10
1654230370000|2022-06-03 04:26:10|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|7
1654230380000|2022-06-03 04:26:20|64.78|63.98|64.78|63.98|64.82|64.02|64.78|63.98|7
1654230390000|2022-06-03 04:26:30|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|7
1654230400000|2022-06-03 04:26:40|64.78|63.98|64.8|64|64.8|64|64.78|63.98|5
1654230410000|2022-06-03 04:26:50|64.79|63.99|64.8|64|64.8|64|64.79|63.99|4
1654230420000|2022-06-03 04:27:00|64.81|64.01|64.8|64|64.81|64.01|64.8|64|8
1654230430000|2022-06-03 04:27:10|64.81|64.01|64.8|64|64.81|64.01|64.8|64|6
1654230440000|2022-06-03 04:27:20|64.81|64.01|64.81|64.01|64.81|64.01|64.8|64|5
1654230450000|2022-06-03 04:27:30|64.8|64|64.8|64|64.8|64|64.8|64|1
1654230460000|2022-06-03 04:27:40|64.79|63.99|64.79|63.99|64.8|64|64.78|63.98|5
1654230470000|2022-06-03 04:27:50|64.78|63.98|64.79|63.99|64.79|63.99|64.78|63.98|6
1654230480000|2022-06-03 04:28:00|64.8|64|64.8|64|64.81|64.01|64.79|63.99|13
1654230490000|2022-06-03 04:28:10|64.79|63.99|64.8|64|64.8|64|64.79|63.99|4
1654230500000|2022-06-03 04:28:20|64.79|63.99|64.8|64|64.8|64|64.79|63.99|4
1654230510000|2022-06-03 04:28:30|64.79|63.99|64.79|63.99|64.8|64|64.79|63.99|7
1654230520000|2022-06-03 04:28:40|64.78|63.98|64.78|63.98|64.79|63.99|64.78|63.98|3
1654230530000|2022-06-03 04:28:50|64.79|63.99|64.81|64.01|64.82|64.02|64.78|63.98|14
1654230540000|2022-06-03 04:29:00|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|10
1654230550000|2022-06-03 04:29:10|64.8|64|64.81|64.01|64.81|64.01|64.8|64|12
1654230560000|2022-06-03 04:29:20|64.8|64|64.8|64|64.81|64.01|64.8|64|13
1654230570000|2022-06-03 04:29:30|64.81|64.01|64.81|64.01|64.81|64.01|64.79|63.99|11
1654230580000|2022-06-03 04:29:40|64.8|64|64.81|64.01|64.82|64.02|64.8|64|18
1654230590000|2022-06-03 04:29:50|64.82|64.02|64.83|64.03|64.84|64.04|64.81|64.01|12
1654230600000|2022-06-03 04:30:00|64.82|64.02|64.8|64|64.83|64.03|64.8|64|7
1654230610000|2022-06-03 04:30:10|64.81|64.01|64.85|64.05|64.86|64.06|64.81|64.01|12
1654230620000|2022-06-03 04:30:20|64.84|64.04|64.9|64.1|64.9|64.1|64.84|64.04|10
1654230630000|2022-06-03 04:30:30|64.89|64.09|64.88|64.08|64.89|64.09|64.88|64.08|10
1654230640000|2022-06-03 04:30:40|64.89|64.09|64.85|64.05|64.89|64.09|64.85|64.05|10
1654230650000|2022-06-03 04:30:50|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|6
1654230660000|2022-06-03 04:31:00|64.84|64.04|64.88|64.08|64.91|64.11|64.84|64.04|10
1654230670000|2022-06-03 04:31:10|64.87|64.07|64.88|64.08|64.88|64.08|64.87|64.07|12
1654230680000|2022-06-03 04:31:20|64.87|64.07|64.87|64.07|64.87|64.07|64.87|64.07|1
1654230690000|2022-06-03 04:31:30|64.92|64.12|64.92|64.12|64.92|64.12|64.87|64.07|5
1654230700000|2022-06-03 04:31:40|64.87|64.07|64.87|64.07|64.92|64.12|64.87|64.07|5
1654230710000|2022-06-03 04:31:50|64.88|64.08|64.87|64.07|64.89|64.09|64.87|64.07|9
1654230720000|2022-06-03 04:32:00|64.88|64.08|64.83|64.03|64.88|64.08|64.82|64.02|15
1654230730000|2022-06-03 04:32:10|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|3
1654230740000|2022-06-03 04:32:20|64.85|64.05|64.84|64.04|64.85|64.05|64.83|64.03|9
1654230750000|2022-06-03 04:32:30|64.85|64.05|64.81|64.01|64.86|64.06|64.81|64.01|8
1654230760000|2022-06-03 04:32:40|64.8|64|64.8|64|64.81|64.01|64.8|64|9
1654230770000|2022-06-03 04:32:50|64.79|63.99|64.81|64.01|64.81|64.01|64.79|63.99|5
1654230780000|2022-06-03 04:33:00|64.8|64|64.8|64|64.82|64.02|64.8|64|11
1654230790000|2022-06-03 04:33:10|64.79|63.99|64.77|63.97|64.79|63.99|64.76|63.96|12
1654230800000|2022-06-03 04:33:20|64.76|63.96|64.77|63.97|64.78|63.98|64.76|63.96|7
1654230810000|2022-06-03 04:33:30|64.76|63.96|64.78|63.98|64.82|64.02|64.76|63.96|10
1654230820000|2022-06-03 04:33:40|64.77|63.97|64.78|63.98|64.79|63.99|64.77|63.97|8
1654230830000|2022-06-03 04:33:50|64.79|63.99|64.78|63.98|64.81|64.01|64.76|63.96|17
1654230840000|2022-06-03 04:34:00|64.81|64.01|64.81|64.01|64.81|64.01|64.77|63.97|10
1654230850000|2022-06-03 04:34:10|64.77|63.97|64.78|63.98|64.81|64.01|64.77|63.97|11
1654230860000|2022-06-03 04:34:20|64.77|63.97|64.79|63.99|64.81|64.01|64.77|63.97|19
1654230870000|2022-06-03 04:34:30|64.78|63.98|64.78|63.98|64.79|63.99|64.77|63.97|10
1654230880000|2022-06-03 04:34:40|64.77|63.97|64.81|64.01|64.81|64.01|64.77|63.97|11
1654230890000|2022-06-03 04:34:50|64.78|63.98|64.81|64.01|64.81|64.01|64.78|63.98|2
1654230900000|2022-06-03 04:35:00|64.79|63.99|64.79|63.99|64.79|63.99|64.78|63.98|3
1654230910000|2022-06-03 04:35:10|64.81|64.01|64.79|63.99|64.81|64.01|64.78|63.98|4
1654230920000|2022-06-03 04:35:20|64.78|63.98|64.79|63.99|64.8|64|64.78|63.98|5
1654230930000|2022-06-03 04:35:30|64.78|63.98|64.78|63.98|64.79|63.99|64.77|63.97|12
1654230940000|2022-06-03 04:35:40|64.77|63.97|64.79|63.99|64.79|63.99|64.77|63.97|10
1654230950000|2022-06-03 04:35:50|64.78|63.98|64.78|63.98|64.79|63.99|64.78|63.98|5
1654230960000|2022-06-03 04:36:00|64.77|63.97|64.79|63.99|64.8|64|64.77|63.97|10
1654230970000|2022-06-03 04:36:10|64.78|63.98|64.78|63.98|64.8|64|64.78|63.98|7
1654230980000|2022-06-03 04:36:20|64.8|64|64.78|63.98|64.8|64|64.78|63.98|13
1654230990000|2022-06-03 04:36:30|64.79|63.99|64.78|63.98|64.79|63.99|64.77|63.97|9
1654231000000|2022-06-03 04:36:40|64.79|63.99|64.79|63.99|64.79|63.99|64.77|63.97|9
1654231010000|2022-06-03 04:36:50|64.78|63.98|64.78|63.98|64.8|64|64.77|63.97|6
1654231020000|2022-06-03 04:37:00|64.79|63.99|64.79|63.99|64.8|64|64.78|63.98|8
1654231030000|2022-06-03 04:37:10|64.77|63.97|64.8|64|64.8|64|64.76|63.96|8
1654231040000|2022-06-03 04:37:20|64.79|63.99|64.79|63.99|64.79|63.99|64.79|63.99|1
1654231050000|2022-06-03 04:37:30|64.78|63.98|64.79|63.99|64.8|64|64.77|63.97|9
1654231060000|2022-06-03 04:37:40|64.78|63.98|64.79|63.99|64.79|63.99|64.76|63.96|9
1654231070000|2022-06-03 04:37:50|64.78|63.98|64.72|63.92|64.78|63.98|64.71|63.91|16
1654231080000|2022-06-03 04:38:00|64.71|63.91|64.72|63.92|64.72|63.92|64.7|63.9|7
1654231090000|2022-06-03 04:38:10|64.71|63.91|64.73|63.93|64.73|63.93|64.71|63.91|14
1654231100000|2022-06-03 04:38:20|64.72|63.92|64.72|63.92|64.72|63.92|64.7|63.9|12
1654231110000|2022-06-03 04:38:30|64.71|63.91|64.73|63.93|64.73|63.93|64.71|63.91|7
1654231120000|2022-06-03 04:38:40|64.72|63.92|64.73|63.93|64.74|63.94|64.72|63.92|10
1654231130000|2022-06-03 04:38:50|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|5
1654231140000|2022-06-03 04:39:00|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|3
1654231150000|2022-06-03 04:39:10|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|14
1654231160000|2022-06-03 04:39:20|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|6
1654231170000|2022-06-03 04:39:30|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|8
1654231180000|2022-06-03 04:39:40|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|18
1654231190000|2022-06-03 04:39:50|64.72|63.92|64.69|63.89|64.73|63.93|64.68|63.88|15
1654231200000|2022-06-03 04:40:00|64.67|63.87|64.67|63.87|64.69|63.89|64.66|63.86|9
1654231210000|2022-06-03 04:40:10|64.66|63.86|64.65|63.85|64.68|63.88|64.65|63.85|5
1654231220000|2022-06-03 04:40:20|64.64|63.84|64.64|63.84|64.65|63.85|64.64|63.84|5
1654231230000|2022-06-03 04:40:30|64.65|63.85|64.69|63.89|64.7|63.9|64.64|63.84|15
1654231240000|2022-06-03 04:40:40|64.7|63.9|64.72|63.92|64.72|63.92|64.69|63.89|10
1654231250000|2022-06-03 04:40:50|64.71|63.91|64.71|63.91|64.72|63.92|64.71|63.91|5
1654231260000|2022-06-03 04:41:00|64.72|63.92|64.71|63.91|64.72|63.92|64.71|63.91|10
1654231270000|2022-06-03 04:41:10|64.72|63.92|64.72|63.92|64.73|63.93|64.71|63.91|9
1654231280000|2022-06-03 04:41:20|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|5
1654231290000|2022-06-03 04:41:30|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|3
1654231300000|2022-06-03 04:41:40|64.73|63.93|64.73|63.93|64.75|63.95|64.72|63.92|9
1654231310000|2022-06-03 04:41:50|64.75|63.95|64.73|63.93|64.75|63.95|64.73|63.93|5
1654231320000|2022-06-03 04:42:00|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|4
1654231340000|2022-06-03 04:42:20|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|3
1654231350000|2022-06-03 04:42:30|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|4
1654231360000|2022-06-03 04:42:40|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|7
1654231370000|2022-06-03 04:42:50|64.72|63.92|64.73|63.93|64.74|63.94|64.72|63.92|7
1654231380000|2022-06-03 04:43:00|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1654231390000|2022-06-03 04:43:10|64.72|63.92|64.73|63.93|64.74|63.94|64.72|63.92|9
1654231400000|2022-06-03 04:43:20|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|2
1654231410000|2022-06-03 04:43:30|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|4
1654231420000|2022-06-03 04:43:40|64.74|63.94|64.72|63.92|64.74|63.94|64.72|63.92|8
1654231430000|2022-06-03 04:43:50|64.73|63.93|64.72|63.92|64.73|63.93|64.72|63.92|2
1654231440000|2022-06-03 04:44:00|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|5
1654231450000|2022-06-03 04:44:10|64.71|63.91|64.72|63.92|64.73|63.93|64.71|63.91|6
1654231460000|2022-06-03 04:44:20|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|2
1654231470000|2022-06-03 04:44:30|64.71|63.91|64.73|63.93|64.73|63.93|64.71|63.91|3
1654231480000|2022-06-03 04:44:40|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|6
1654231490000|2022-06-03 04:44:50|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|4
1654231500000|2022-06-03 04:45:00|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1654231510000|2022-06-03 04:45:10|64.72|63.92|64.72|63.92|64.72|63.92|64.72|63.92|1
1654231520000|2022-06-03 04:45:20|64.73|63.93|64.71|63.91|64.73|63.93|64.71|63.91|7
1654231530000|2022-06-03 04:45:30|64.7|63.9|64.72|63.92|64.72|63.92|64.7|63.9|3
1654231540000|2022-06-03 04:45:40|64.71|63.91|64.73|63.93|64.73|63.93|64.71|63.91|3
1654231550000|2022-06-03 04:45:50|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|6
1654231560000|2022-06-03 04:46:00|64.72|63.92|64.7|63.9|64.72|63.92|64.69|63.89|11
1654231570000|2022-06-03 04:46:10|64.69|63.89|64.71|63.91|64.71|63.91|64.69|63.89|5
1654231580000|2022-06-03 04:46:20|64.72|63.92|64.71|63.91|64.72|63.92|64.71|63.91|4
1654231590000|2022-06-03 04:46:30|64.72|63.92|64.7|63.9|64.72|63.92|64.7|63.9|7
1654231600000|2022-06-03 04:46:40|64.71|63.91|64.71|63.91|64.71|63.91|64.71|63.91|1
1654231610000|2022-06-03 04:46:50|64.72|63.92|64.71|63.91|64.72|63.92|64.69|63.89|5
1654231620000|2022-06-03 04:47:00|64.72|63.92|64.68|63.88|64.72|63.92|64.68|63.88|11
1654231630000|2022-06-03 04:47:10|64.69|63.89|64.7|63.9|64.7|63.9|64.68|63.88|3
1654231640000|2022-06-03 04:47:20|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|10
1654231650000|2022-06-03 04:47:30|64.69|63.89|64.71|63.91|64.71|63.91|64.69|63.89|13
1654231660000|2022-06-03 04:47:40|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|4
1654231670000|2022-06-03 04:47:50|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|12
1654231680000|2022-06-03 04:48:00|64.7|63.9|64.68|63.88|64.7|63.9|64.68|63.88|13
1654231690000|2022-06-03 04:48:10|64.69|63.89|64.69|63.89|64.69|63.89|64.68|63.88|7
1654231700000|2022-06-03 04:48:20|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|2
1654231710000|2022-06-03 04:48:30|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|2
1654231720000|2022-06-03 04:48:40|64.73|63.93|64.72|63.92|64.73|63.93|64.68|63.88|12
1654231730000|2022-06-03 04:48:50|64.68|63.88|64.69|63.89|64.72|63.92|64.68|63.88|17
1654231740000|2022-06-03 04:49:00|64.7|63.9|64.68|63.88|64.7|63.9|64.68|63.88|13
1654231750000|2022-06-03 04:49:10|64.69|63.89|64.68|63.88|64.7|63.9|64.66|63.86|13
1654231760000|2022-06-03 04:49:20|64.67|63.87|64.66|63.86|64.68|63.88|64.66|63.86|11
1654231770000|2022-06-03 04:49:30|64.67|63.87|64.66|63.86|64.7|63.9|64.66|63.86|17
1654231780000|2022-06-03 04:49:40|64.67|63.87|64.67|63.87|64.69|63.89|64.66|63.86|21
1654231790000|2022-06-03 04:49:50|64.68|63.88|64.69|63.89|64.73|63.93|64.68|63.88|16
1654231800000|2022-06-03 04:50:00|64.68|63.88|64.7|63.9|64.73|63.93|64.68|63.88|17
1654231810000|2022-06-03 04:50:10|64.68|63.88|64.71|63.91|64.72|63.92|64.68|63.88|17
1654231820000|2022-06-03 04:50:20|64.72|63.92|64.7|63.9|64.72|63.92|64.7|63.9|13
1654231830000|2022-06-03 04:50:30|64.71|63.91|64.71|63.91|64.71|63.91|64.7|63.9|7
1654231840000|2022-06-03 04:50:40|64.72|63.92|64.72|63.92|64.72|63.92|64.71|63.91|7
1654231850000|2022-06-03 04:50:50|64.71|63.91|64.71|63.91|64.71|63.91|64.7|63.9|7
1654231860000|2022-06-03 04:51:00|64.7|63.9|64.71|63.91|64.71|63.91|64.69|63.89|11
1654231870000|2022-06-03 04:51:10|64.7|63.9|64.72|63.92|64.72|63.92|64.7|63.9|2
1654231880000|2022-06-03 04:51:20|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|2
1654231890000|2022-06-03 04:51:30|64.71|63.91|64.71|63.91|64.72|63.92|64.7|63.9|4
1654231910000|2022-06-03 04:51:50|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|3
1654231920000|2022-06-03 04:52:00|64.71|63.91|64.71|63.91|64.72|63.92|64.7|63.9|5
1654231930000|2022-06-03 04:52:10|64.72|63.92|64.72|63.92|64.72|63.92|64.72|63.92|1
1654231940000|2022-06-03 04:52:20|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|2
1654231950000|2022-06-03 04:52:30|64.73|63.93|64.71|63.91|64.73|63.93|64.71|63.91|3
1654231960000|2022-06-03 04:52:40|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|3
1654231980000|2022-06-03 04:53:00|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1654231990000|2022-06-03 04:53:10|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1654232000000|2022-06-03 04:53:20|64.72|63.92|64.71|63.91|64.72|63.92|64.7|63.9|4
1654232010000|2022-06-03 04:53:30|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|6
1654232020000|2022-06-03 04:53:40|64.68|63.88|64.69|63.89|64.7|63.9|64.68|63.88|8
1654232030000|2022-06-03 04:53:50|64.7|63.9|64.69|63.89|64.7|63.9|64.68|63.88|8
1654232040000|2022-06-03 04:54:00|64.68|63.88|64.69|63.89|64.7|63.9|64.68|63.88|9
1654232050000|2022-06-03 04:54:10|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|4
1654232060000|2022-06-03 04:54:20|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|8
1654232070000|2022-06-03 04:54:30|64.68|63.88|64.57|63.77|64.68|63.88|64.57|63.77|11
1654232080000|2022-06-03 04:54:40|64.58|63.78|64.61|63.81|64.61|63.81|64.57|63.77|15
1654232090000|2022-06-03 04:54:50|64.6|63.8|64.63|63.83|64.63|63.83|64.59|63.79|19
1654232100000|2022-06-03 04:55:00|64.62|63.82|64.6|63.8|64.62|63.82|64.59|63.79|20
1654232110000|2022-06-03 04:55:10|64.58|63.78|64.57|63.77|64.59|63.79|64.57|63.77|18
1654232120000|2022-06-03 04:55:20|64.54|63.74|64.48|63.68|64.54|63.74|64.46|63.66|18
1654232130000|2022-06-03 04:55:30|64.49|63.69|64.49|63.69|64.5|63.7|64.48|63.68|13
1654232140000|2022-06-03 04:55:40|64.5|63.7|64.5|63.7|64.52|63.72|64.49|63.69|13
1654232150000|2022-06-03 04:55:50|64.52|63.72|64.51|63.71|64.53|63.73|64.51|63.71|7
1654232160000|2022-06-03 04:56:00|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|4
1654232170000|2022-06-03 04:56:10|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1654232180000|2022-06-03 04:56:20|64.51|63.71|64.52|63.72|64.53|63.73|64.5|63.7|11
1654232190000|2022-06-03 04:56:30|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|9
1654232200000|2022-06-03 04:56:40|64.5|63.7|64.49|63.69|64.5|63.7|64.47|63.67|10
1654232210000|2022-06-03 04:56:50|64.48|63.68|64.49|63.69|64.49|63.69|64.47|63.67|10
1654232220000|2022-06-03 04:57:00|64.48|63.68|64.48|63.68|64.49|63.69|64.46|63.66|17
1654232230000|2022-06-03 04:57:10|64.49|63.69|64.47|63.67|64.49|63.69|64.47|63.67|11
1654232240000|2022-06-03 04:57:20|64.48|63.68|64.48|63.68|64.49|63.69|64.47|63.67|7
1654232250000|2022-06-03 04:57:30|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|14
1654232260000|2022-06-03 04:57:40|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|5
1654232270000|2022-06-03 04:57:50|64.52|63.72|64.57|63.77|64.58|63.78|64.52|63.72|5
1654232280000|2022-06-03 04:58:00|64.58|63.78|64.58|63.78|64.62|63.82|64.58|63.78|16
1654232290000|2022-06-03 04:58:10|64.59|63.79|64.59|63.79|64.6|63.8|64.58|63.78|11
1654232300000|2022-06-03 04:58:20|64.6|63.8|64.58|63.78|64.6|63.8|64.58|63.78|5
1654232310000|2022-06-03 04:58:30|64.57|63.77|64.58|63.78|64.61|63.81|64.56|63.76|9
1654232320000|2022-06-03 04:58:40|64.62|63.82|64.57|63.77|64.62|63.82|64.57|63.77|6
1654232330000|2022-06-03 04:58:50|64.56|63.76|64.56|63.76|64.61|63.81|64.56|63.76|9
1654232340000|2022-06-03 04:59:00|64.62|63.82|64.58|63.78|64.62|63.82|64.56|63.76|13
1654232350000|2022-06-03 04:59:10|64.57|63.77|64.58|63.78|64.59|63.79|64.57|63.77|10
1654232360000|2022-06-03 04:59:20|64.59|63.79|64.59|63.79|64.59|63.79|64.58|63.78|7
1654232370000|2022-06-03 04:59:30|64.58|63.78|64.59|63.79|64.6|63.8|64.58|63.78|10
1654232380000|2022-06-03 04:59:40|64.58|63.78|64.58|63.78|64.6|63.8|64.58|63.78|9
1654232390000|2022-06-03 04:59:50|64.59|63.79|64.56|63.76|64.6|63.8|64.56|63.76|10
1654232400000|2022-06-03 05:00:00|64.55|63.75|64.56|63.76|64.58|63.78|64.55|63.75|11
1654232410000|2022-06-03 05:00:10|64.57|63.77|64.59|63.79|64.59|63.79|64.56|63.76|15
1654232420000|2022-06-03 05:00:20|64.6|63.8|64.64|63.84|64.66|63.86|64.59|63.79|17
1654232430000|2022-06-03 05:00:30|64.65|63.85|64.61|63.81|64.65|63.85|64.59|63.79|14
1654232440000|2022-06-03 05:00:40|64.6|63.8|64.61|63.81|64.62|63.82|64.59|63.79|9
1654232450000|2022-06-03 05:00:50|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|8
1654232460000|2022-06-03 05:01:00|64.6|63.8|64.63|63.83|64.66|63.86|64.6|63.8|14
1654232470000|2022-06-03 05:01:10|64.65|63.85|64.63|63.83|64.65|63.85|64.63|63.83|8
1654232480000|2022-06-03 05:01:20|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|4
1654232490000|2022-06-03 05:01:30|64.64|63.84|64.67|63.87|64.68|63.88|64.63|63.83|14
1654232500000|2022-06-03 05:01:40|64.66|63.86|64.61|63.81|64.68|63.88|64.6|63.8|16
1654232510000|2022-06-03 05:01:50|64.6|63.8|64.58|63.78|64.61|63.81|64.57|63.77|12
1654232520000|2022-06-03 05:02:00|64.57|63.77|64.59|63.79|64.6|63.8|64.56|63.76|12
1654232530000|2022-06-03 05:02:10|64.58|63.78|64.6|63.8|64.6|63.8|64.58|63.78|8
1654232540000|2022-06-03 05:02:20|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|6
1654232550000|2022-06-03 05:02:30|64.59|63.79|64.59|63.79|64.59|63.79|64.59|63.79|1
1654232560000|2022-06-03 05:02:40|64.58|63.78|64.6|63.8|64.61|63.81|64.58|63.78|6
1654232570000|2022-06-03 05:02:50|64.61|63.81|64.59|63.79|64.61|63.81|64.59|63.79|3
1654232580000|2022-06-03 05:03:00|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|6
1654232590000|2022-06-03 05:03:10|64.6|63.8|64.58|63.78|64.6|63.8|64.57|63.77|9
1654232600000|2022-06-03 05:03:20|64.59|63.79|64.6|63.8|64.6|63.8|64.57|63.77|8
1654232610000|2022-06-03 05:03:30|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|3
1654232620000|2022-06-03 05:03:40|64.58|63.78|64.58|63.78|64.59|63.79|64.58|63.78|3
1654232630000|2022-06-03 05:03:50|64.59|63.79|64.58|63.78|64.59|63.79|64.58|63.78|4
1654232640000|2022-06-03 05:04:00|64.59|63.79|64.58|63.78|64.59|63.79|64.58|63.78|4
1654232670000|2022-06-03 05:04:30|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|7
1654232680000|2022-06-03 05:04:40|64.58|63.78|64.56|63.76|64.59|63.79|64.56|63.76|9
1654232690000|2022-06-03 05:04:50|64.57|63.77|64.6|63.8|64.6|63.8|64.57|63.77|16
1654232700000|2022-06-03 05:05:00|64.58|63.78|64.59|63.79|64.6|63.8|64.57|63.77|11
1654232710000|2022-06-03 05:05:10|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|3
1654232720000|2022-06-03 05:05:20|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|12
1654232730000|2022-06-03 05:05:30|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|5
1654232740000|2022-06-03 05:05:40|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|5
1654232750000|2022-06-03 05:05:50|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|2
1654232760000|2022-06-03 05:06:00|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|7
1654232770000|2022-06-03 05:06:10|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|5
1654232780000|2022-06-03 05:06:20|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|8
1654232790000|2022-06-03 05:06:30|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|4
1654232800000|2022-06-03 05:06:40|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|17
1654232810000|2022-06-03 05:06:50|64.59|63.79|64.58|63.78|64.6|63.8|64.58|63.78|3
1654232820000|2022-06-03 05:07:00|64.59|63.79|64.58|63.78|64.59|63.79|64.58|63.78|10
1654232830000|2022-06-03 05:07:10|64.59|63.79|64.58|63.78|64.59|63.79|64.58|63.78|8
1654232840000|2022-06-03 05:07:20|64.59|63.79|64.58|63.78|64.59|63.79|64.58|63.78|4
1654232850000|2022-06-03 05:07:30|64.59|63.79|64.59|63.79|64.59|63.79|64.58|63.78|5
1654232860000|2022-06-03 05:07:40|64.58|63.78|64.59|63.79|64.63|63.83|64.58|63.78|10
1654232870000|2022-06-03 05:07:50|64.58|63.78|64.61|63.81|64.62|63.82|64.58|63.78|7
1654232880000|2022-06-03 05:08:00|64.62|63.82|64.57|63.77|64.62|63.82|64.57|63.77|8
1654232890000|2022-06-03 05:08:10|64.58|63.78|64.57|63.77|64.58|63.78|64.57|63.77|8
1654232900000|2022-06-03 05:08:20|64.58|63.78|64.57|63.77|64.58|63.78|64.57|63.77|2
1654232910000|2022-06-03 05:08:30|64.58|63.78|64.57|63.77|64.58|63.78|64.57|63.77|8
1654232920000|2022-06-03 05:08:40|64.58|63.78|64.58|63.78|64.58|63.78|64.57|63.77|7
1654232930000|2022-06-03 05:08:50|64.57|63.77|64.58|63.78|64.59|63.79|64.57|63.77|14
1654232940000|2022-06-03 05:09:00|64.57|63.77|64.57|63.77|64.58|63.78|64.57|63.77|7
1654232950000|2022-06-03 05:09:10|64.58|63.78|64.58|63.78|64.58|63.78|64.57|63.77|13
1654232960000|2022-06-03 05:09:20|64.57|63.77|64.58|63.78|64.58|63.78|64.56|63.76|19
1654232970000|2022-06-03 05:09:30|64.57|63.77|64.58|63.78|64.58|63.78|64.57|63.77|14
1654232980000|2022-06-03 05:09:40|64.57|63.77|64.59|63.79|64.59|63.79|64.57|63.77|7
1654232990000|2022-06-03 05:09:50|64.58|63.78|64.6|63.8|64.61|63.81|64.58|63.78|5
1654233000000|2022-06-03 05:10:00|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|3
1654233010000|2022-06-03 05:10:10|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|13
1654233020000|2022-06-03 05:10:20|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|6
1654233030000|2022-06-03 05:10:30|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|11
1654233040000|2022-06-03 05:10:40|64.61|63.81|64.58|63.78|64.61|63.81|64.58|63.78|9
1654233050000|2022-06-03 05:10:50|64.57|63.77|64.6|63.8|64.6|63.8|64.56|63.76|11
1654233060000|2022-06-03 05:11:00|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|13
1654233070000|2022-06-03 05:11:10|64.59|63.79|64.61|63.81|64.61|63.81|64.59|63.79|5
1654233080000|2022-06-03 05:11:20|64.6|63.8|64.63|63.83|64.64|63.84|64.6|63.8|13
1654233090000|2022-06-03 05:11:30|64.64|63.84|64.63|63.83|64.64|63.84|64.62|63.82|8
1654233100000|2022-06-03 05:11:40|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|9
1654233110000|2022-06-03 05:11:50|64.63|63.83|64.62|63.82|64.64|63.84|64.61|63.81|11
1654233120000|2022-06-03 05:12:00|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|3
1654233130000|2022-06-03 05:12:10|64.62|63.82|64.62|63.82|64.64|63.84|64.61|63.81|5
1654233140000|2022-06-03 05:12:20|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|5
1654233150000|2022-06-03 05:12:30|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|4
1654233160000|2022-06-03 05:12:40|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|9
1654233170000|2022-06-03 05:12:50|64.63|63.83|64.61|63.81|64.63|63.83|64.61|63.81|6
1654233190000|2022-06-03 05:13:10|64.6|63.8|64.5|63.7|64.6|63.8|64.48|63.68|18
1654233200000|2022-06-03 05:13:20|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|7
1654233210000|2022-06-03 05:13:30|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1654233220000|2022-06-03 05:13:40|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|4
1654233230000|2022-06-03 05:13:50|64.5|63.7|64.5|63.7|64.5|63.7|64.48|63.68|9
1654233240000|2022-06-03 05:14:00|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|12
1654233250000|2022-06-03 05:14:10|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|7
1654233260000|2022-06-03 05:14:20|64.51|63.71|64.49|63.69|64.52|63.72|64.49|63.69|9
1654233270000|2022-06-03 05:14:30|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|13
1654233280000|2022-06-03 05:14:40|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|11
1654233290000|2022-06-03 05:14:50|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|10
1654233300000|2022-06-03 05:15:00|64.5|63.7|64.46|63.66|64.5|63.7|64.46|63.66|8
1654233310000|2022-06-03 05:15:10|64.47|63.67|64.46|63.66|64.47|63.67|64.46|63.66|10
1654233320000|2022-06-03 05:15:20|64.47|63.67|64.49|63.69|64.49|63.69|64.47|63.67|4
1654233330000|2022-06-03 05:15:30|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|6
1654233340000|2022-06-03 05:15:40|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|4
1654233350000|2022-06-03 05:15:50|64.48|63.68|64.48|63.68|64.5|63.7|64.48|63.68|9
1654233360000|2022-06-03 05:16:00|64.49|63.69|64.48|63.68|64.49|63.69|64.47|63.67|14
1654233370000|2022-06-03 05:16:10|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|9
1654233380000|2022-06-03 05:16:20|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|3
1654233390000|2022-06-03 05:16:30|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|7
1654233400000|2022-06-03 05:16:40|64.48|63.68|64.48|63.68|64.5|63.7|64.48|63.68|8
1654233410000|2022-06-03 05:16:50|64.49|63.69|64.51|63.71|64.51|63.71|64.48|63.68|9
1654233420000|2022-06-03 05:17:00|64.5|63.7|64.48|63.68|64.5|63.7|64.47|63.67|7
1654233430000|2022-06-03 05:17:10|64.49|63.69|64.49|63.69|64.53|63.73|64.48|63.68|9
1654233440000|2022-06-03 05:17:20|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|11
1654233450000|2022-06-03 05:17:30|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|14
1654233460000|2022-06-03 05:17:40|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|16
1654233470000|2022-06-03 05:17:50|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1654233480000|2022-06-03 05:18:00|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|5
1654233490000|2022-06-03 05:18:10|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|4
1654233500000|2022-06-03 05:18:20|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|7
1654233510000|2022-06-03 05:18:30|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|7
1654233520000|2022-06-03 05:18:40|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|3
1654233530000|2022-06-03 05:18:50|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|10
1654233540000|2022-06-03 05:19:00|64.49|63.69|64.52|63.72|64.53|63.73|64.49|63.69|7
1654233550000|2022-06-03 05:19:10|64.51|63.71|64.5|63.7|64.52|63.72|64.5|63.7|8
1654233560000|2022-06-03 05:19:20|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|5
1654233570000|2022-06-03 05:19:30|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|5
1654233580000|2022-06-03 05:19:40|64.49|63.69|64.51|63.71|64.52|63.72|64.48|63.68|16
1654233590000|2022-06-03 05:19:50|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|3
1654233600000|2022-06-03 05:20:00|64.51|63.71|64.5|63.7|64.52|63.72|64.5|63.7|10
1654233610000|2022-06-03 05:20:10|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|13
1654233620000|2022-06-03 05:20:20|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|3
1654233630000|2022-06-03 05:20:30|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|14
1654233640000|2022-06-03 05:20:40|64.5|63.7|64.5|63.7|64.51|63.71|64.49|63.69|11
1654233650000|2022-06-03 05:20:50|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|14
1654233660000|2022-06-03 05:21:00|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|8
1654233670000|2022-06-03 05:21:10|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|2
1654233680000|2022-06-03 05:21:20|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|20
1654233690000|2022-06-03 05:21:30|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|7
1654233700000|2022-06-03 05:21:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|6
1654233710000|2022-06-03 05:21:50|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|6
1654233720000|2022-06-03 05:22:00|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1654233730000|2022-06-03 05:22:10|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|9
1654233740000|2022-06-03 05:22:20|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654233750000|2022-06-03 05:22:30|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|6
1654233760000|2022-06-03 05:22:40|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|6
1654233770000|2022-06-03 05:22:50|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|10
1654233780000|2022-06-03 05:23:00|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|9
1654233790000|2022-06-03 05:23:10|64.51|63.71|64.6|63.8|64.6|63.8|64.51|63.71|12
1654233800000|2022-06-03 05:23:20|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|9
1654233810000|2022-06-03 05:23:30|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|8
1654233820000|2022-06-03 05:23:40|64.58|63.78|64.6|63.8|64.6|63.8|64.58|63.78|9
1654233830000|2022-06-03 05:23:50|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|3
1654233840000|2022-06-03 05:24:00|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|10
1654233850000|2022-06-03 05:24:10|64.58|63.78|64.58|63.78|64.59|63.79|64.58|63.78|15
1654233860000|2022-06-03 05:24:20|64.59|63.79|64.59|63.79|64.6|63.8|64.57|63.77|9
1654233870000|2022-06-03 05:24:30|64.58|63.78|64.59|63.79|64.61|63.81|64.58|63.78|10
1654233880000|2022-06-03 05:24:40|64.6|63.8|64.61|63.81|64.61|63.81|64.59|63.79|9
1654233890000|2022-06-03 05:24:50|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|10
1654233900000|2022-06-03 05:25:00|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|5
1654233910000|2022-06-03 05:25:10|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|9
1654233920000|2022-06-03 05:25:20|64.6|63.8|64.65|63.85|64.65|63.85|64.6|63.8|18
1654233930000|2022-06-03 05:25:30|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|10
1654233940000|2022-06-03 05:25:40|64.63|63.83|64.65|63.85|64.65|63.85|64.62|63.82|11
1654233950000|2022-06-03 05:25:50|64.66|63.86|64.64|63.84|64.66|63.86|64.64|63.84|5
1654233960000|2022-06-03 05:26:00|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|7
1654233970000|2022-06-03 05:26:10|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|5
1654233980000|2022-06-03 05:26:20|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|5
1654233990000|2022-06-03 05:26:30|64.66|63.86|64.65|63.85|64.66|63.86|64.64|63.84|12
1654234000000|2022-06-03 05:26:40|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|3
1654234010000|2022-06-03 05:26:50|64.66|63.86|64.64|63.84|64.66|63.86|64.63|63.83|21
1654234020000|2022-06-03 05:27:00|64.65|63.85|64.66|63.86|64.66|63.86|64.63|63.83|10
1654234030000|2022-06-03 05:27:10|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|7
1654234040000|2022-06-03 05:27:20|64.63|63.83|64.65|63.85|64.65|63.85|64.63|63.83|5
1654234050000|2022-06-03 05:27:30|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|4
1654234060000|2022-06-03 05:27:40|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|4
1654234070000|2022-06-03 05:27:50|64.65|63.85|64.65|63.85|64.66|63.86|64.64|63.84|13
1654234080000|2022-06-03 05:28:00|64.66|63.86|64.66|63.86|64.66|63.86|64.65|63.85|11
1654234090000|2022-06-03 05:28:10|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|9
1654234100000|2022-06-03 05:28:20|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|7
1654234110000|2022-06-03 05:28:30|64.63|63.83|64.62|63.82|64.64|63.84|64.62|63.82|6
1654234120000|2022-06-03 05:28:40|64.64|63.84|64.64|63.84|64.64|63.84|64.62|63.82|5
1654234130000|2022-06-03 05:28:50|64.63|63.83|64.62|63.82|64.64|63.84|64.62|63.82|5
1654234140000|2022-06-03 05:29:00|64.64|63.84|64.63|63.83|64.64|63.84|64.62|63.82|6
1654234150000|2022-06-03 05:29:10|64.64|63.84|64.63|63.83|64.64|63.84|64.62|63.82|12
1654234160000|2022-06-03 05:29:20|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|11
1654234170000|2022-06-03 05:29:30|64.64|63.84|64.64|63.84|64.64|63.84|64.62|63.82|8
1654234180000|2022-06-03 05:29:40|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|4
1654234190000|2022-06-03 05:29:50|64.62|63.82|64.64|63.84|64.64|63.84|64.61|63.81|10
1654234200000|2022-06-03 05:30:00|64.63|63.83|64.62|63.82|64.64|63.84|64.61|63.81|8
1654234210000|2022-06-03 05:30:10|64.64|63.84|64.64|63.84|64.64|63.84|64.62|63.82|9
1654234220000|2022-06-03 05:30:20|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|5
1654234230000|2022-06-03 05:30:30|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|5
1654234240000|2022-06-03 05:30:40|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|7
1654234250000|2022-06-03 05:30:50|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|5
1654234260000|2022-06-03 05:31:00|64.63|63.83|64.64|63.84|64.64|63.84|64.62|63.82|8
1654234270000|2022-06-03 05:31:10|64.63|63.83|64.62|63.82|64.64|63.84|64.62|63.82|8
1654234280000|2022-06-03 05:31:20|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|3
1654234290000|2022-06-03 05:31:30|64.64|63.84|64.63|63.83|64.64|63.84|64.62|63.82|10
1654234300000|2022-06-03 05:31:40|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|10
1654234310000|2022-06-03 05:31:50|64.64|63.84|64.64|63.84|64.64|63.84|64.62|63.82|10
1654234320000|2022-06-03 05:32:00|64.63|63.83|64.64|63.84|64.65|63.85|64.63|63.83|14
1654234330000|2022-06-03 05:32:10|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|2
1654234340000|2022-06-03 05:32:20|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|2
1654234350000|2022-06-03 05:32:30|64.65|63.85|64.64|63.84|64.65|63.85|64.62|63.82|9
1654234360000|2022-06-03 05:32:40|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|8
1654234380000|2022-06-03 05:33:00|64.63|63.83|64.64|63.84|64.65|63.85|64.63|63.83|12
1654234400000|2022-06-03 05:33:20|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|7
1654234410000|2022-06-03 05:33:30|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|3
1654234420000|2022-06-03 05:33:40|64.63|63.83|64.63|63.83|64.64|63.84|64.61|63.81|12
1654234430000|2022-06-03 05:33:50|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|4
1654234440000|2022-06-03 05:34:00|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|10
1654234450000|2022-06-03 05:34:10|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|8
1654234460000|2022-06-03 05:34:20|64.64|63.84|64.65|63.85|64.65|63.85|64.63|63.83|10
1654234470000|2022-06-03 05:34:30|64.66|63.86|64.66|63.86|64.66|63.86|64.65|63.85|5
1654234480000|2022-06-03 05:34:40|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|8
1654234490000|2022-06-03 05:34:50|64.65|63.85|64.67|63.87|64.67|63.87|64.65|63.85|9
1654234500000|2022-06-03 05:35:00|64.66|63.86|64.66|63.86|64.67|63.87|64.65|63.85|5
1654234510000|2022-06-03 05:35:10|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|14
1654234520000|2022-06-03 05:35:20|64.65|63.85|64.65|63.85|64.67|63.87|64.64|63.84|12
1654234530000|2022-06-03 05:35:30|64.66|63.86|64.65|63.85|64.66|63.86|64.65|63.85|4
1654234540000|2022-06-03 05:35:40|64.66|63.86|64.66|63.86|64.67|63.87|64.65|63.85|18
1654234550000|2022-06-03 05:35:50|64.67|63.87|64.65|63.85|64.67|63.87|64.65|63.85|11
1654234560000|2022-06-03 05:36:00|64.66|63.86|64.65|63.85|64.66|63.86|64.64|63.84|6
1654234570000|2022-06-03 05:36:10|64.66|63.86|64.65|63.85|64.66|63.86|64.65|63.85|8
1654234580000|2022-06-03 05:36:20|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|3
1654234590000|2022-06-03 05:36:30|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|4
1654234600000|2022-06-03 05:36:40|64.66|63.86|64.64|63.84|64.66|63.86|64.64|63.84|8
1654234610000|2022-06-03 05:36:50|64.65|63.85|64.64|63.84|64.66|63.86|64.63|63.83|8
1654234620000|2022-06-03 05:37:00|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|2
1654234630000|2022-06-03 05:37:10|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|2
1654234640000|2022-06-03 05:37:20|64.65|63.85|64.65|63.85|64.66|63.86|64.64|63.84|11
1654234650000|2022-06-03 05:37:30|64.64|63.84|64.64|63.84|64.66|63.86|64.64|63.84|13
1654234660000|2022-06-03 05:37:40|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|7
1654234670000|2022-06-03 05:37:50|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|2
1654234680000|2022-06-03 05:38:00|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|2
1654234690000|2022-06-03 05:38:10|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|10
1654234700000|2022-06-03 05:38:20|64.66|63.86|64.66|63.86|64.66|63.86|64.64|63.84|8
1654234710000|2022-06-03 05:38:30|64.65|63.85|64.66|63.86|64.67|63.87|64.65|63.85|14
1654234720000|2022-06-03 05:38:40|64.68|63.88|64.72|63.92|64.72|63.92|64.68|63.88|10
1654234730000|2022-06-03 05:38:50|64.71|63.91|64.72|63.92|64.72|63.92|64.7|63.9|15
1654234740000|2022-06-03 05:39:00|64.71|63.91|64.71|63.91|64.73|63.93|64.7|63.9|10
1654234750000|2022-06-03 05:39:10|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|4
1654234760000|2022-06-03 05:39:20|64.7|63.9|64.71|63.91|64.72|63.92|64.7|63.9|4
1654234770000|2022-06-03 05:39:30|64.72|63.92|64.71|63.91|64.72|63.92|64.7|63.9|4
1654234780000|2022-06-03 05:39:40|64.72|63.92|64.69|63.89|64.72|63.92|64.69|63.89|6
1654234790000|2022-06-03 05:39:50|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|4
1654234800000|2022-06-03 05:40:00|64.68|63.88|64.7|63.9|64.7|63.9|64.68|63.88|11
1654234810000|2022-06-03 05:40:10|64.71|63.91|64.69|63.89|64.71|63.91|64.69|63.89|11
1654234820000|2022-06-03 05:40:20|64.68|63.88|64.69|63.89|64.7|63.9|64.68|63.88|8
1654234830000|2022-06-03 05:40:30|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|2
1654234840000|2022-06-03 05:40:40|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|2
1654234850000|2022-06-03 05:40:50|64.68|63.88|64.71|63.91|64.71|63.91|64.68|63.88|7
1654234860000|2022-06-03 05:41:00|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|3
1654234880000|2022-06-03 05:41:20|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|10
1654234890000|2022-06-03 05:41:30|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|3
1654234900000|2022-06-03 05:41:40|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|6
1654234910000|2022-06-03 05:41:50|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|4
1654234920000|2022-06-03 05:42:00|64.7|63.9|64.7|63.9|64.71|63.91|64.69|63.89|7
1654234930000|2022-06-03 05:42:10|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|14
1654234940000|2022-06-03 05:42:20|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|14
1654234950000|2022-06-03 05:42:30|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|6
1654234960000|2022-06-03 05:42:40|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|6
1654234970000|2022-06-03 05:42:50|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|8
1654234980000|2022-06-03 05:43:00|64.69|63.89|64.68|63.88|64.7|63.9|64.67|63.87|10
1654234990000|2022-06-03 05:43:10|64.69|63.89|64.68|63.88|64.69|63.89|64.68|63.88|16
1654235000000|2022-06-03 05:43:20|64.67|63.87|64.68|63.88|64.69|63.89|64.67|63.87|8
1654235010000|2022-06-03 05:43:30|64.69|63.89|64.68|63.88|64.69|63.89|64.67|63.87|9
1654235020000|2022-06-03 05:43:40|64.69|63.89|64.68|63.88|64.69|63.89|64.68|63.88|4
1654235030000|2022-06-03 05:43:50|64.69|63.89|64.68|63.88|64.69|63.89|64.68|63.88|4
1654235040000|2022-06-03 05:44:00|64.69|63.89|64.68|63.88|64.69|63.89|64.67|63.87|10
1654235050000|2022-06-03 05:44:10|64.69|63.89|64.69|63.89|64.69|63.89|64.67|63.87|9
1654235060000|2022-06-03 05:44:20|64.68|63.88|64.69|63.89|64.69|63.89|64.67|63.87|6
1654235070000|2022-06-03 05:44:30|64.68|63.88|64.68|63.88|64.69|63.89|64.68|63.88|5
1654235080000|2022-06-03 05:44:40|64.69|63.89|64.69|63.89|64.69|63.89|64.68|63.88|5
1654235090000|2022-06-03 05:44:50|64.68|63.88|64.68|63.88|64.69|63.89|64.68|63.88|7
1654235100000|2022-06-03 05:45:00|64.69|63.89|64.69|63.89|64.69|63.89|64.68|63.88|5
1654235110000|2022-06-03 05:45:10|64.68|63.88|64.68|63.88|64.69|63.89|64.67|63.87|4
1654235120000|2022-06-03 05:45:20|64.67|63.87|64.64|63.84|64.67|63.87|64.64|63.84|3
1654235130000|2022-06-03 05:45:30|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|6
1654235160000|2022-06-03 05:46:00|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|4
1654235170000|2022-06-03 05:46:10|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|11
1654235180000|2022-06-03 05:46:20|64.64|63.84|64.66|63.86|64.67|63.87|64.64|63.84|12
1654235190000|2022-06-03 05:46:30|64.65|63.85|64.65|63.85|64.67|63.87|64.64|63.84|13
1654235200000|2022-06-03 05:46:40|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|8
1654235210000|2022-06-03 05:46:50|64.66|63.86|64.66|63.86|64.66|63.86|64.64|63.84|13
1654235220000|2022-06-03 05:47:00|64.65|63.85|64.66|63.86|64.66|63.86|64.64|63.84|11
1654235230000|2022-06-03 05:47:10|64.65|63.85|64.64|63.84|64.66|63.86|64.64|63.84|6
1654235240000|2022-06-03 05:47:20|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|2
1654235250000|2022-06-03 05:47:30|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|6
1654235260000|2022-06-03 05:47:40|64.63|63.83|64.63|63.83|64.63|63.83|64.63|63.83|1
1654235270000|2022-06-03 05:47:50|64.64|63.84|64.63|63.83|64.65|63.85|64.63|63.83|4
1654235280000|2022-06-03 05:48:00|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|5
1654235290000|2022-06-03 05:48:10|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|2
1654235300000|2022-06-03 05:48:20|64.63|63.83|64.63|63.83|64.63|63.83|64.63|63.83|1
1654235310000|2022-06-03 05:48:30|64.64|63.84|64.64|63.84|64.64|63.84|64.64|63.84|1
1654235320000|2022-06-03 05:48:40|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|4
1654235330000|2022-06-03 05:48:50|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|11
1654235340000|2022-06-03 05:49:00|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|6
1654235350000|2022-06-03 05:49:10|64.62|63.82|64.61|63.81|64.62|63.82|64.6|63.8|8
1654235360000|2022-06-03 05:49:20|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|2
1654235370000|2022-06-03 05:49:30|64.62|63.82|64.62|63.82|64.62|63.82|64.6|63.8|15
1654235380000|2022-06-03 05:49:40|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|10
1654235390000|2022-06-03 05:49:50|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|6
1654235400000|2022-06-03 05:50:00|64.61|63.81|64.62|63.82|64.63|63.83|64.61|63.81|6
1654235410000|2022-06-03 05:50:10|64.61|63.81|64.61|63.81|64.62|63.82|64.61|63.81|9
1654235420000|2022-06-03 05:50:20|64.62|63.82|64.53|63.73|64.62|63.82|64.53|63.73|15
1654235430000|2022-06-03 05:50:30|64.55|63.75|64.54|63.74|64.56|63.76|64.53|63.73|18
1654235440000|2022-06-03 05:50:40|64.55|63.75|64.55|63.75|64.56|63.76|64.54|63.74|14
1654235450000|2022-06-03 05:50:50|64.54|63.74|64.53|63.73|64.55|63.75|64.53|63.73|10
1654235460000|2022-06-03 05:51:00|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|9
1654235470000|2022-06-03 05:51:10|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|9
1654235480000|2022-06-03 05:51:20|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|4
1654235490000|2022-06-03 05:51:30|64.51|63.71|64.53|63.73|64.53|63.73|64.51|63.71|7
1654235500000|2022-06-03 05:51:40|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1654235510000|2022-06-03 05:51:50|64.52|63.72|64.54|63.74|64.55|63.75|64.52|63.72|10
1654235520000|2022-06-03 05:52:00|64.55|63.75|64.57|63.77|64.58|63.78|64.55|63.75|5
1654235530000|2022-06-03 05:52:10|64.56|63.76|64.56|63.76|64.57|63.77|64.56|63.76|3
1654235540000|2022-06-03 05:52:20|64.57|63.77|64.6|63.8|64.61|63.81|64.57|63.77|16
1654235550000|2022-06-03 05:52:30|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|11
1654235560000|2022-06-03 05:52:40|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|6
1654235570000|2022-06-03 05:52:50|64.59|63.79|64.62|63.82|64.63|63.83|64.59|63.79|12
1654235580000|2022-06-03 05:53:00|64.61|63.81|64.63|63.83|64.63|63.83|64.61|63.81|14
1654235590000|2022-06-03 05:53:10|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|19
1654235600000|2022-06-03 05:53:20|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|22
1654235610000|2022-06-03 05:53:30|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|7
1654235620000|2022-06-03 05:53:40|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|4
1654235630000|2022-06-03 05:53:50|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|6
1654235640000|2022-06-03 05:54:00|64.65|63.85|64.65|63.85|64.66|63.86|64.64|63.84|7
1654235650000|2022-06-03 05:54:10|64.66|63.86|64.65|63.85|64.66|63.86|64.65|63.85|2
1654235660000|2022-06-03 05:54:20|64.66|63.86|64.66|63.86|64.66|63.86|64.65|63.85|5
1654235670000|2022-06-03 05:54:30|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|4
1654235680000|2022-06-03 05:54:40|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|4
1654235690000|2022-06-03 05:54:50|64.65|63.85|64.74|63.94|64.74|63.94|64.65|63.85|15
1654235700000|2022-06-03 05:55:00|64.73|63.93|64.73|63.93|64.74|63.94|64.72|63.92|7
1654235710000|2022-06-03 05:55:10|64.72|63.92|64.71|63.91|64.72|63.92|64.7|63.9|11
1654235720000|2022-06-03 05:55:20|64.72|63.92|64.71|63.91|64.72|63.92|64.7|63.9|12
1654235730000|2022-06-03 05:55:30|64.7|63.9|64.7|63.9|64.72|63.92|64.7|63.9|7
1654235740000|2022-06-03 05:55:40|64.69|63.89|64.7|63.9|64.72|63.92|64.69|63.89|10
1654235750000|2022-06-03 05:55:50|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|9
1654235760000|2022-06-03 05:56:00|64.69|63.89|64.65|63.85|64.7|63.9|64.65|63.85|7
1654235770000|2022-06-03 05:56:10|64.66|63.86|64.65|63.85|64.67|63.87|64.64|63.84|8
1654235780000|2022-06-03 05:56:20|64.66|63.86|64.66|63.86|64.68|63.88|64.66|63.86|5
1654235790000|2022-06-03 05:56:30|64.67|63.87|64.67|63.87|64.67|63.87|64.66|63.86|7
1654235800000|2022-06-03 05:56:40|64.66|63.86|64.66|63.86|64.67|63.87|64.65|63.85|11
1654235810000|2022-06-03 05:56:50|64.65|63.85|64.67|63.87|64.67|63.87|64.65|63.85|13
1654235820000|2022-06-03 05:57:00|64.66|63.86|64.65|63.85|64.67|63.87|64.65|63.85|4
1654235830000|2022-06-03 05:57:10|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|4
1654235840000|2022-06-03 05:57:20|64.64|63.84|64.64|63.84|64.65|63.85|64.64|63.84|5
1654235850000|2022-06-03 05:57:30|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|7
1654235860000|2022-06-03 05:57:40|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|8
1654235870000|2022-06-03 05:57:50|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|14
1654235880000|2022-06-03 05:58:00|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|2
1654235890000|2022-06-03 05:58:10|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|9
1654235900000|2022-06-03 05:58:20|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|6
1654235910000|2022-06-03 05:58:30|64.61|63.81|64.59|63.79|64.62|63.82|64.59|63.79|9
1654235920000|2022-06-03 05:58:40|64.61|63.81|64.61|63.81|64.62|63.82|64.59|63.79|10
1654235930000|2022-06-03 05:58:50|64.6|63.8|64.61|63.81|64.62|63.82|64.59|63.79|11
1654235940000|2022-06-03 05:59:00|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|2
1654235950000|2022-06-03 05:59:10|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|5
1654235960000|2022-06-03 05:59:20|64.61|63.81|64.61|63.81|64.61|63.81|64.59|63.79|13
1654235970000|2022-06-03 05:59:30|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|8
1654235990000|2022-06-03 05:59:50|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|8
1654236000000|2022-06-03 06:00:00|64.62|63.82|64.6|63.8|64.63|63.83|64.6|63.8|7
1654236010000|2022-06-03 06:00:10|64.59|63.79|64.59|63.79|64.6|63.8|64.58|63.78|10
1654236020000|2022-06-03 06:00:20|64.58|63.78|64.53|63.73|64.59|63.79|64.53|63.73|10
1654236030000|2022-06-03 06:00:30|64.56|63.76|64.6|63.8|64.61|63.81|64.56|63.76|14
1654236040000|2022-06-03 06:00:40|64.59|63.79|64.56|63.76|64.61|63.81|64.56|63.76|11
1654236050000|2022-06-03 06:00:50|64.57|63.77|64.6|63.8|64.61|63.81|64.56|63.76|18
1654236060000|2022-06-03 06:01:00|64.59|63.79|64.6|63.8|64.61|63.81|64.58|63.78|19
1654236070000|2022-06-03 06:01:10|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|6
1654236080000|2022-06-03 06:01:20|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|10
1654236090000|2022-06-03 06:01:30|64.61|63.81|64.57|63.77|64.61|63.81|64.56|63.76|17
1654236100000|2022-06-03 06:01:40|64.56|63.76|64.57|63.77|64.57|63.77|64.56|63.76|10
1654236110000|2022-06-03 06:01:50|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|10
1654236120000|2022-06-03 06:02:00|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|4
1654236130000|2022-06-03 06:02:10|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|8
1654236140000|2022-06-03 06:02:20|64.59|63.79|64.57|63.77|64.59|63.79|64.56|63.76|10
1654236150000|2022-06-03 06:02:30|64.56|63.76|64.57|63.77|64.57|63.77|64.56|63.76|6
1654236160000|2022-06-03 06:02:40|64.56|63.76|64.56|63.76|64.57|63.77|64.54|63.74|9
1654236170000|2022-06-03 06:02:50|64.57|63.77|64.56|63.76|64.57|63.77|64.55|63.75|8
1654236180000|2022-06-03 06:03:00|64.57|63.77|64.56|63.76|64.57|63.77|64.56|63.76|4
1654236190000|2022-06-03 06:03:10|64.55|63.75|64.55|63.75|64.56|63.76|64.54|63.74|11
1654236200000|2022-06-03 06:03:20|64.54|63.74|64.55|63.75|64.56|63.76|64.53|63.73|9
1654236210000|2022-06-03 06:03:30|64.54|63.74|64.56|63.76|64.56|63.76|64.53|63.73|16
1654236220000|2022-06-03 06:03:40|64.55|63.75|64.55|63.75|64.56|63.76|64.55|63.75|13
1654236230000|2022-06-03 06:03:50|64.56|63.76|64.56|63.76|64.57|63.77|64.56|63.76|7
1654236240000|2022-06-03 06:04:00|64.55|63.75|64.56|63.76|64.57|63.77|64.55|63.75|8
1654236250000|2022-06-03 06:04:10|64.55|63.75|64.56|63.76|64.56|63.76|64.55|63.75|8
1654236260000|2022-06-03 06:04:20|64.55|63.75|64.56|63.76|64.56|63.76|64.55|63.75|4
1654236270000|2022-06-03 06:04:30|64.55|63.75|64.55|63.75|64.56|63.76|64.55|63.75|9
1654236280000|2022-06-03 06:04:40|64.56|63.76|64.56|63.76|64.56|63.76|64.55|63.75|11
1654236290000|2022-06-03 06:04:50|64.55|63.75|64.56|63.76|64.57|63.77|64.55|63.75|8
1654236300000|2022-06-03 06:05:00|64.57|63.77|64.56|63.76|64.57|63.77|64.56|63.76|2
1654236310000|2022-06-03 06:05:10|64.58|63.78|64.6|63.8|64.62|63.82|64.58|63.78|11
1654236320000|2022-06-03 06:05:20|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|4
1654236330000|2022-06-03 06:05:30|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|12
1654236340000|2022-06-03 06:05:40|64.61|63.81|64.61|63.81|64.61|63.81|64.59|63.79|8
1654236350000|2022-06-03 06:05:50|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|6
1654236360000|2022-06-03 06:06:00|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|12
1654236370000|2022-06-03 06:06:10|64.59|63.79|64.58|63.78|64.6|63.8|64.56|63.76|11
1654236380000|2022-06-03 06:06:20|64.57|63.77|64.57|63.77|64.58|63.78|64.56|63.76|9
1654236390000|2022-06-03 06:06:30|64.56|63.76|64.59|63.79|64.59|63.79|64.56|63.76|12
1654236400000|2022-06-03 06:06:40|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|8
1654236410000|2022-06-03 06:06:50|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|6
1654236420000|2022-06-03 06:07:00|64.6|63.8|64.61|63.81|64.61|63.81|64.59|63.79|6
1654236430000|2022-06-03 06:07:10|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|10
1654236440000|2022-06-03 06:07:20|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|6
1654236450000|2022-06-03 06:07:30|64.64|63.84|64.64|63.84|64.64|63.84|64.62|63.82|9
1654236460000|2022-06-03 06:07:40|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|12
1654236470000|2022-06-03 06:07:50|64.65|63.85|64.66|63.86|64.67|63.87|64.64|63.84|11
1654236480000|2022-06-03 06:08:00|64.65|63.85|64.64|63.84|64.66|63.86|64.64|63.84|6
1654236490000|2022-06-03 06:08:10|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|5
1654236500000|2022-06-03 06:08:20|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|2
1654236510000|2022-06-03 06:08:30|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|2
1654236520000|2022-06-03 06:08:40|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|11
1654236530000|2022-06-03 06:08:50|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|7
1654236540000|2022-06-03 06:09:00|64.64|63.84|64.66|63.86|64.67|63.87|64.63|63.83|10
1654236550000|2022-06-03 06:09:10|64.67|63.87|64.66|63.86|64.67|63.87|64.66|63.86|6
1654236560000|2022-06-03 06:09:20|64.67|63.87|64.68|63.88|64.68|63.88|64.67|63.87|6
1654236570000|2022-06-03 06:09:30|64.67|63.87|64.67|63.87|64.67|63.87|64.66|63.86|3
1654236580000|2022-06-03 06:09:40|64.68|63.88|64.67|63.87|64.68|63.88|64.67|63.87|2
1654236590000|2022-06-03 06:09:50|64.68|63.88|64.72|63.92|64.73|63.93|64.68|63.88|17
1654236600000|2022-06-03 06:10:00|64.71|63.91|64.71|63.91|64.73|63.93|64.71|63.91|16
1654236610000|2022-06-03 06:10:10|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|14
1654236620000|2022-06-03 06:10:20|64.72|63.92|64.72|63.92|64.72|63.92|64.71|63.91|7
1654236630000|2022-06-03 06:10:30|64.71|63.91|64.71|63.91|64.72|63.92|64.71|63.91|5
1654236650000|2022-06-03 06:10:50|64.7|63.9|64.67|63.87|64.7|63.9|64.66|63.86|17
1654236660000|2022-06-03 06:11:00|64.68|63.88|64.66|63.86|64.68|63.88|64.63|63.83|21
1654236670000|2022-06-03 06:11:10|64.64|63.84|64.62|63.82|64.65|63.85|64.61|63.81|17
1654236680000|2022-06-03 06:11:20|64.63|63.83|64.63|63.83|64.63|63.83|64.61|63.81|9
1654236690000|2022-06-03 06:11:30|64.64|63.84|64.63|63.83|64.64|63.84|64.62|63.82|21
1654236700000|2022-06-03 06:11:40|64.61|63.81|64.62|63.82|64.63|63.83|64.61|63.81|10
1654236710000|2022-06-03 06:11:50|64.61|63.81|64.63|63.83|64.63|63.83|64.61|63.81|10
1654236720000|2022-06-03 06:12:00|64.62|63.82|64.65|63.85|64.65|63.85|64.62|63.82|7
1654236730000|2022-06-03 06:12:10|64.66|63.86|64.67|63.87|64.67|63.87|64.65|63.85|8
1654236740000|2022-06-03 06:12:20|64.66|63.86|64.66|63.86|64.66|63.86|64.66|63.86|1
1654236750000|2022-06-03 06:12:30|64.65|63.85|64.66|63.86|64.67|63.87|64.65|63.85|6
1654236760000|2022-06-03 06:12:40|64.65|63.85|64.66|63.86|64.66|63.86|64.64|63.84|19
1654236770000|2022-06-03 06:12:50|64.65|63.85|64.66|63.86|64.66|63.86|64.64|63.84|14
1654236780000|2022-06-03 06:13:00|64.64|63.84|64.66|63.86|64.66|63.86|64.64|63.84|4
1654236790000|2022-06-03 06:13:10|64.67|63.87|64.65|63.85|64.67|63.87|64.65|63.85|5
1654236800000|2022-06-03 06:13:20|64.66|63.86|64.65|63.85|64.66|63.86|64.65|63.85|8
1654236810000|2022-06-03 06:13:30|64.66|63.86|64.65|63.85|64.66|63.86|64.64|63.84|9
1654236820000|2022-06-03 06:13:40|64.66|63.86|64.65|63.85|64.66|63.86|64.65|63.85|8
1654236830000|2022-06-03 06:13:50|64.66|63.86|64.67|63.87|64.67|63.87|64.66|63.86|2
1654236840000|2022-06-03 06:14:00|64.66|63.86|64.64|63.84|64.67|63.87|64.64|63.84|3
1654236850000|2022-06-03 06:14:10|64.67|63.87|64.66|63.86|64.67|63.87|64.66|63.86|4
1654236860000|2022-06-03 06:14:20|64.64|63.84|64.64|63.84|64.66|63.86|64.63|63.83|10
1654236870000|2022-06-03 06:14:30|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|5
1654236880000|2022-06-03 06:14:40|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|2
1654236890000|2022-06-03 06:14:50|64.62|63.82|64.61|63.81|64.63|63.83|64.6|63.8|5
1654236900000|2022-06-03 06:15:00|64.6|63.8|64.59|63.79|64.61|63.81|64.59|63.79|20
1654236930000|2022-06-03 06:15:30|64.58|63.78|64.59|63.79|64.59|63.79|64.58|63.78|6
1654236940000|2022-06-03 06:15:40|64.61|63.81|64.59|63.79|64.61|63.81|64.58|63.78|7
1654236950000|2022-06-03 06:15:50|64.58|63.78|64.59|63.79|64.59|63.79|64.58|63.78|6
1654236960000|2022-06-03 06:16:00|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|4
1654236970000|2022-06-03 06:16:10|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|2
1654236980000|2022-06-03 06:16:20|64.6|63.8|64.63|63.83|64.66|63.86|64.59|63.79|17
1654236990000|2022-06-03 06:16:30|64.62|63.82|64.59|63.79|64.62|63.82|64.59|63.79|7
1654237000000|2022-06-03 06:16:40|64.6|63.8|64.61|63.81|64.62|63.82|64.6|63.8|8
1654237010000|2022-06-03 06:16:50|64.6|63.8|64.59|63.79|64.61|63.81|64.59|63.79|16
1654237020000|2022-06-03 06:17:00|64.6|63.8|64.61|63.81|64.61|63.81|64.58|63.78|18
1654237030000|2022-06-03 06:17:10|64.6|63.8|64.61|63.81|64.61|63.81|64.59|63.79|14
1654237040000|2022-06-03 06:17:20|64.6|63.8|64.61|63.81|64.61|63.81|64.59|63.79|7
1654237050000|2022-06-03 06:17:30|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|6
1654237060000|2022-06-03 06:17:40|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|4
1654237070000|2022-06-03 06:17:50|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|4
1654237080000|2022-06-03 06:18:00|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|14
1654237090000|2022-06-03 06:18:10|64.62|63.82|64.6|63.8|64.62|63.82|64.59|63.79|9
1654237100000|2022-06-03 06:18:20|64.58|63.78|64.55|63.75|64.59|63.79|64.54|63.74|15
1654237110000|2022-06-03 06:18:30|64.54|63.74|64.55|63.75|64.55|63.75|64.53|63.73|7
1654237120000|2022-06-03 06:18:40|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|11
1654237130000|2022-06-03 06:18:50|64.55|63.75|64.55|63.75|64.56|63.76|64.55|63.75|9
1654237140000|2022-06-03 06:19:00|64.56|63.76|64.54|63.74|64.56|63.76|64.54|63.74|5
1654237150000|2022-06-03 06:19:10|64.56|63.76|64.55|63.75|64.56|63.76|64.54|63.74|7
1654237160000|2022-06-03 06:19:20|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|6
1654237170000|2022-06-03 06:19:30|64.56|63.76|64.56|63.76|64.56|63.76|64.55|63.75|5
1654237180000|2022-06-03 06:19:40|64.55|63.75|64.56|63.76|64.56|63.76|64.54|63.74|9
1654237190000|2022-06-03 06:19:50|64.57|63.77|64.56|63.76|64.57|63.77|64.54|63.74|15
1654237200000|2022-06-03 06:20:00|64.55|63.75|64.56|63.76|64.56|63.76|64.55|63.75|12
1654237210000|2022-06-03 06:20:10|64.55|63.75|64.54|63.74|64.56|63.76|64.53|63.73|12
1654237220000|2022-06-03 06:20:20|64.52|63.72|64.5|63.7|64.54|63.74|64.5|63.7|14
1654237230000|2022-06-03 06:20:30|64.49|63.69|64.5|63.7|64.51|63.71|64.48|63.68|10
1654237240000|2022-06-03 06:20:40|64.51|63.71|64.51|63.71|64.51|63.71|64.51|63.71|1
1654237250000|2022-06-03 06:20:50|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|4
1654237260000|2022-06-03 06:21:00|64.51|63.71|64.54|63.74|64.55|63.75|64.49|63.69|10
1654237270000|2022-06-03 06:21:10|64.55|63.75|64.55|63.75|64.55|63.75|64.54|63.74|13
1654237280000|2022-06-03 06:21:20|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|12
1654237290000|2022-06-03 06:21:30|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|13
1654237300000|2022-06-03 06:21:40|64.55|63.75|64.53|63.73|64.55|63.75|64.53|63.73|11
1654237310000|2022-06-03 06:21:50|64.55|63.75|64.54|63.74|64.55|63.75|64.53|63.73|5
1654237320000|2022-06-03 06:22:00|64.53|63.73|64.54|63.74|64.55|63.75|64.53|63.73|6
1654237330000|2022-06-03 06:22:10|64.55|63.75|64.55|63.75|64.56|63.76|64.54|63.74|11
1654237340000|2022-06-03 06:22:20|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|10
1654237350000|2022-06-03 06:22:30|64.56|63.76|64.53|63.73|64.56|63.76|64.53|63.73|12
1654237360000|2022-06-03 06:22:40|64.54|63.74|64.54|63.74|64.55|63.75|64.52|63.72|12
1654237370000|2022-06-03 06:22:50|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|7
1654237380000|2022-06-03 06:23:00|64.52|63.72|64.53|63.73|64.54|63.74|64.51|63.71|12
1654237390000|2022-06-03 06:23:10|64.52|63.72|64.52|63.72|64.54|63.74|64.52|63.72|20
1654237400000|2022-06-03 06:23:20|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|6
1654237410000|2022-06-03 06:23:30|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|13
1654237420000|2022-06-03 06:23:40|64.55|63.75|64.56|63.76|64.56|63.76|64.54|63.74|18
1654237430000|2022-06-03 06:23:50|64.55|63.75|64.54|63.74|64.56|63.76|64.54|63.74|12
1654237440000|2022-06-03 06:24:00|64.52|63.72|64.54|63.74|64.55|63.75|64.52|63.72|15
1654237450000|2022-06-03 06:24:10|64.55|63.75|64.55|63.75|64.56|63.76|64.53|63.73|15
1654237460000|2022-06-03 06:24:20|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|2
1654237470000|2022-06-03 06:24:30|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|4
1654237480000|2022-06-03 06:24:40|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|7
1654237490000|2022-06-03 06:24:50|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|4
1654237500000|2022-06-03 06:25:00|64.55|63.75|64.56|63.76|64.56|63.76|64.55|63.75|8
1654237510000|2022-06-03 06:25:10|64.55|63.75|64.55|63.75|64.56|63.76|64.54|63.74|5
1654237520000|2022-06-03 06:25:20|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|6
1654237530000|2022-06-03 06:25:30|64.54|63.74|64.55|63.75|64.56|63.76|64.54|63.74|6
1654237540000|2022-06-03 06:25:40|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|8
1654237550000|2022-06-03 06:25:50|64.54|63.74|64.53|63.73|64.54|63.74|64.52|63.72|12
1654237560000|2022-06-03 06:26:00|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|12
1654237570000|2022-06-03 06:26:10|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|13
1654237580000|2022-06-03 06:26:20|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|2
1654237590000|2022-06-03 06:26:30|64.55|63.75|64.55|63.75|64.55|63.75|64.55|63.75|1
1654237600000|2022-06-03 06:26:40|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|6
1654237620000|2022-06-03 06:27:00|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|6
1654237630000|2022-06-03 06:27:10|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|3
1654237640000|2022-06-03 06:27:20|64.55|63.75|64.62|63.82|64.62|63.82|64.54|63.74|9
1654237650000|2022-06-03 06:27:30|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|11
1654237660000|2022-06-03 06:27:40|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|2
1654237670000|2022-06-03 06:27:50|64.64|63.84|64.64|63.84|64.64|63.84|64.64|63.84|1
1654237680000|2022-06-03 06:28:00|64.65|63.85|64.64|63.84|64.65|63.85|64.63|63.83|4
1654237690000|2022-06-03 06:28:10|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|7
1654237700000|2022-06-03 06:28:20|64.61|63.81|64.63|63.83|64.63|63.83|64.61|63.81|8
1654237710000|2022-06-03 06:28:30|64.62|63.82|64.63|63.83|64.63|63.83|64.61|63.81|11
1654237720000|2022-06-03 06:28:40|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|8
1654237730000|2022-06-03 06:28:50|64.62|63.82|64.62|63.82|64.64|63.84|64.61|63.81|8
1654237740000|2022-06-03 06:29:00|64.63|63.83|64.62|63.82|64.64|63.84|64.62|63.82|15
1654237750000|2022-06-03 06:29:10|64.63|63.83|64.63|63.83|64.64|63.84|64.61|63.81|9
1654237760000|2022-06-03 06:29:20|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|6
1654237770000|2022-06-03 06:29:30|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|7
1654237780000|2022-06-03 06:29:40|64.63|63.83|64.62|63.82|64.64|63.84|64.62|63.82|9
1654237790000|2022-06-03 06:29:50|64.61|63.81|64.63|63.83|64.63|63.83|64.61|63.81|13
1654237800000|2022-06-03 06:30:00|64.61|63.81|64.61|63.81|64.63|63.83|64.61|63.81|11
1654237810000|2022-06-03 06:30:10|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|7
1654237820000|2022-06-03 06:30:20|64.61|63.81|64.63|63.83|64.63|63.83|64.61|63.81|4
1654237830000|2022-06-03 06:30:30|64.62|63.82|64.64|63.84|64.65|63.85|64.62|63.82|13
1654237840000|2022-06-03 06:30:40|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|6
1654237850000|2022-06-03 06:30:50|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|2
1654237880000|2022-06-03 06:31:20|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|2
1654237890000|2022-06-03 06:31:30|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|2
1654237900000|2022-06-03 06:31:40|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|4
1654237910000|2022-06-03 06:31:50|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|4
1654237920000|2022-06-03 06:32:00|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|2
1654237940000|2022-06-03 06:32:20|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|6
1654237950000|2022-06-03 06:32:30|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|6
1654237960000|2022-06-03 06:32:40|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|4
1654237970000|2022-06-03 06:32:50|64.63|63.83|64.66|63.86|64.66|63.86|64.63|63.83|10
1654237980000|2022-06-03 06:33:00|64.65|63.85|64.64|63.84|64.66|63.86|64.64|63.84|10
1654237990000|2022-06-03 06:33:10|64.65|63.85|64.62|63.82|64.66|63.86|64.62|63.82|12
1654238000000|2022-06-03 06:33:20|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|4
1654238010000|2022-06-03 06:33:30|64.61|63.81|64.61|63.81|64.61|63.81|64.57|63.77|9
1654238020000|2022-06-03 06:33:40|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|8
1654238030000|2022-06-03 06:33:50|64.59|63.79|64.55|63.75|64.6|63.8|64.55|63.75|10
1654238040000|2022-06-03 06:34:00|64.56|63.76|64.5|63.7|64.56|63.76|64.5|63.7|8
1654238050000|2022-06-03 06:34:10|64.51|63.71|64.5|63.7|64.52|63.72|64.5|63.7|12
1654238060000|2022-06-03 06:34:20|64.51|63.71|64.48|63.68|64.52|63.72|64.48|63.68|14
1654238070000|2022-06-03 06:34:30|64.5|63.7|64.46|63.66|64.52|63.72|64.46|63.66|14
1654238080000|2022-06-03 06:34:40|64.45|63.65|64.44|63.64|64.45|63.65|64.42|63.62|10
1654238090000|2022-06-03 06:34:50|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|9
1654238100000|2022-06-03 06:35:00|64.44|63.64|64.51|63.71|64.51|63.71|64.43|63.63|15
1654238110000|2022-06-03 06:35:10|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|10
1654238120000|2022-06-03 06:35:20|64.49|63.69|64.48|63.68|64.51|63.71|64.47|63.67|11
1654238130000|2022-06-03 06:35:30|64.47|63.67|64.48|63.68|64.51|63.71|64.47|63.67|12
1654238140000|2022-06-03 06:35:40|64.47|63.67|64.48|63.68|64.49|63.69|64.47|63.67|15
1654238150000|2022-06-03 06:35:50|64.49|63.69|64.51|63.71|64.52|63.72|64.47|63.67|14
1654238160000|2022-06-03 06:36:00|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|6
1654238170000|2022-06-03 06:36:10|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|2
1654238180000|2022-06-03 06:36:20|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|4
1654238190000|2022-06-03 06:36:30|64.51|63.71|64.53|63.73|64.53|63.73|64.51|63.71|9
1654238200000|2022-06-03 06:36:40|64.54|63.74|64.55|63.75|64.56|63.76|64.54|63.74|4
1654238210000|2022-06-03 06:36:50|64.56|63.76|64.61|63.81|64.62|63.82|64.55|63.75|10
1654238220000|2022-06-03 06:37:00|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|8
1654238230000|2022-06-03 06:37:10|64.6|63.8|64.62|63.82|64.62|63.82|64.6|63.8|9
1654238240000|2022-06-03 06:37:20|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|4
1654238250000|2022-06-03 06:37:30|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|3
1654238260000|2022-06-03 06:37:40|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|4
1654238270000|2022-06-03 06:37:50|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|5
1654238280000|2022-06-03 06:38:00|64.61|63.81|64.61|63.81|64.63|63.83|64.61|63.81|13
1654238290000|2022-06-03 06:38:10|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|6
1654238300000|2022-06-03 06:38:20|64.62|63.82|64.62|63.82|64.62|63.82|64.61|63.81|5
1654238310000|2022-06-03 06:38:30|64.61|63.81|64.62|63.82|64.63|63.83|64.61|63.81|4
1654238320000|2022-06-03 06:38:40|64.61|63.81|64.61|63.81|64.63|63.83|64.61|63.81|12
1654238330000|2022-06-03 06:38:50|64.62|63.82|64.58|63.78|64.62|63.82|64.58|63.78|18
1654238340000|2022-06-03 06:39:00|64.59|63.79|64.6|63.8|64.61|63.81|64.58|63.78|8
1654238350000|2022-06-03 06:39:10|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|4
1654238360000|2022-06-03 06:39:20|64.59|63.79|64.58|63.78|64.6|63.8|64.58|63.78|10
1654238370000|2022-06-03 06:39:30|64.59|63.79|64.6|63.8|64.6|63.8|64.57|63.77|11
1654238380000|2022-06-03 06:39:40|64.59|63.79|64.6|63.8|64.6|63.8|64.58|63.78|13
1654238390000|2022-06-03 06:39:50|64.59|63.79|64.58|63.78|64.61|63.81|64.58|63.78|10
1654238400000|2022-06-03 06:40:00|64.59|63.79|64.6|63.8|64.61|63.81|64.58|63.78|8
1654238410000|2022-06-03 06:40:10|64.59|63.79|64.59|63.79|64.61|63.81|64.58|63.78|12
1654238420000|2022-06-03 06:40:20|64.58|63.78|64.6|63.8|64.6|63.8|64.58|63.78|3
1654238440000|2022-06-03 06:40:40|64.58|63.78|64.61|63.81|64.61|63.81|64.58|63.78|3
1654238450000|2022-06-03 06:40:50|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|7
1654238460000|2022-06-03 06:41:00|64.61|63.81|64.61|63.81|64.63|63.83|64.6|63.8|7
1654238470000|2022-06-03 06:41:10|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|19
1654238480000|2022-06-03 06:41:20|64.61|63.81|64.61|63.81|64.63|63.83|64.6|63.8|9
1654238490000|2022-06-03 06:41:30|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|6
1654238500000|2022-06-03 06:41:40|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|3
1654238510000|2022-06-03 06:41:50|64.61|63.81|64.61|63.81|64.61|63.81|64.61|63.81|1
1654238520000|2022-06-03 06:42:00|64.6|63.8|64.61|63.81|64.61|63.81|64.59|63.79|3
1654238530000|2022-06-03 06:42:10|64.6|63.8|64.59|63.79|64.61|63.81|64.59|63.79|8
1654238540000|2022-06-03 06:42:20|64.6|63.8|64.6|63.8|64.62|63.82|64.6|63.8|8
1654238550000|2022-06-03 06:42:30|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|7
1654238560000|2022-06-03 06:42:40|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|2
1654238570000|2022-06-03 06:42:50|64.59|63.79|64.59|63.79|64.59|63.79|64.59|63.79|1
1654238580000|2022-06-03 06:43:00|64.6|63.8|64.54|63.74|64.61|63.81|64.53|63.73|14
1654238590000|2022-06-03 06:43:10|64.55|63.75|64.53|63.73|64.55|63.75|64.53|63.73|12
1654238600000|2022-06-03 06:43:20|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|7
1654238610000|2022-06-03 06:43:30|64.53|63.73|64.52|63.72|64.54|63.74|64.5|63.7|15
1654238620000|2022-06-03 06:43:40|64.5|63.7|64.52|63.72|64.53|63.73|64.5|63.7|14
1654238630000|2022-06-03 06:43:50|64.51|63.71|64.52|63.72|64.53|63.73|64.5|63.7|7
1654238640000|2022-06-03 06:44:00|64.51|63.71|64.5|63.7|64.53|63.73|64.5|63.7|5
1654238650000|2022-06-03 06:44:10|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|8
1654238660000|2022-06-03 06:44:20|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|5
1654238670000|2022-06-03 06:44:30|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1654238700000|2022-06-03 06:45:00|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|7
1654238710000|2022-06-03 06:45:10|64.48|63.68|64.49|63.69|64.5|63.7|64.48|63.68|8
1654238720000|2022-06-03 06:45:20|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|8
1654238730000|2022-06-03 06:45:30|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|7
1654238760000|2022-06-03 06:46:00|64.49|63.69|64.51|63.71|64.51|63.71|64.49|63.69|3
1654238770000|2022-06-03 06:46:10|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|5
1654238780000|2022-06-03 06:46:20|64.51|63.71|64.54|63.74|64.54|63.74|64.51|63.71|8
1654238790000|2022-06-03 06:46:30|64.55|63.75|64.55|63.75|64.55|63.75|64.54|63.74|3
1654238800000|2022-06-03 06:46:40|64.56|63.76|64.56|63.76|64.56|63.76|64.55|63.75|9
1654238810000|2022-06-03 06:46:50|64.55|63.75|64.54|63.74|64.56|63.76|64.54|63.74|12
1654238820000|2022-06-03 06:47:00|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|2
1654238830000|2022-06-03 06:47:10|64.55|63.75|64.63|63.83|64.63|63.83|64.55|63.75|13
1654238840000|2022-06-03 06:47:20|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|5
1654238850000|2022-06-03 06:47:30|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|2
1654238860000|2022-06-03 06:47:40|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|4
1654238870000|2022-06-03 06:47:50|64.63|63.83|64.61|63.81|64.63|63.83|64.61|63.81|5
1654238880000|2022-06-03 06:48:00|64.62|63.82|64.64|63.84|64.64|63.84|64.61|63.81|15
1654238890000|2022-06-03 06:48:10|64.63|63.83|64.64|63.84|64.65|63.85|64.63|63.83|6
1654238900000|2022-06-03 06:48:20|64.65|63.85|64.65|63.85|64.66|63.86|64.64|63.84|9
1654238910000|2022-06-03 06:48:30|64.66|63.86|64.66|63.86|64.66|63.86|64.65|63.85|5
1654238920000|2022-06-03 06:48:40|64.65|63.85|64.64|63.84|64.66|63.86|64.64|63.84|8
1654238940000|2022-06-03 06:49:00|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|12
1654238950000|2022-06-03 06:49:10|64.65|63.85|64.66|63.86|64.66|63.86|64.64|63.84|6
1654238960000|2022-06-03 06:49:20|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|3
1654238970000|2022-06-03 06:49:30|64.64|63.84|64.64|63.84|64.65|63.85|64.64|63.84|5
1654238980000|2022-06-03 06:49:40|64.65|63.85|64.6|63.8|64.65|63.85|64.6|63.8|11
1654238990000|2022-06-03 06:49:50|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|10
1654239000000|2022-06-03 06:50:00|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|8
1654239010000|2022-06-03 06:50:10|64.61|63.81|64.61|63.81|64.62|63.82|64.61|63.81|7
1654239020000|2022-06-03 06:50:20|64.62|63.82|64.61|63.81|64.62|63.82|64.6|63.8|4
1654239030000|2022-06-03 06:50:30|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|7
1654239040000|2022-06-03 06:50:40|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|10
1654239050000|2022-06-03 06:50:50|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|8
1654239060000|2022-06-03 06:51:00|64.61|63.81|64.61|63.81|64.62|63.82|64.6|63.8|9
1654239070000|2022-06-03 06:51:10|64.62|63.82|64.61|63.81|64.62|63.82|64.6|63.8|12
1654239080000|2022-06-03 06:51:20|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|17
1654239090000|2022-06-03 06:51:30|64.61|63.81|64.61|63.81|64.62|63.82|64.6|63.8|11
1654239100000|2022-06-03 06:51:40|64.62|63.82|64.6|63.8|64.62|63.82|64.58|63.78|17
1654239110000|2022-06-03 06:51:50|64.59|63.79|64.59|63.79|64.6|63.8|64.58|63.78|15
1654239120000|2022-06-03 06:52:00|64.6|63.8|64.6|63.8|64.6|63.8|64.6|63.8|1
1654239130000|2022-06-03 06:52:10|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|3
1654239140000|2022-06-03 06:52:20|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|8
1654239150000|2022-06-03 06:52:30|64.6|63.8|64.6|63.8|64.6|63.8|64.6|63.8|1
1654239160000|2022-06-03 06:52:40|64.59|63.79|64.6|63.8|64.63|63.83|64.59|63.79|3
1654239170000|2022-06-03 06:52:50|64.59|63.79|64.58|63.78|64.59|63.79|64.58|63.78|4
1654239180000|2022-06-03 06:53:00|64.59|63.79|64.59|63.79|64.59|63.79|64.58|63.78|3
1654239190000|2022-06-03 06:53:10|64.58|63.78|64.6|63.8|64.63|63.83|64.58|63.78|11
1654239200000|2022-06-03 06:53:20|64.59|63.79|64.56|63.76|64.6|63.8|64.56|63.76|10
1654239210000|2022-06-03 06:53:30|64.57|63.77|64.56|63.76|64.57|63.77|64.55|63.75|8
1654239220000|2022-06-03 06:53:40|64.55|63.75|64.53|63.73|64.55|63.75|64.52|63.72|9
1654239230000|2022-06-03 06:53:50|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1654239240000|2022-06-03 06:54:00|64.53|63.73|64.49|63.69|64.53|63.73|64.49|63.69|9
1654239250000|2022-06-03 06:54:10|64.5|63.7|64.43|63.63|64.5|63.7|64.43|63.63|11
1654239260000|2022-06-03 06:54:20|64.44|63.64|64.42|63.62|64.44|63.64|64.41|63.61|11
1654239270000|2022-06-03 06:54:30|64.41|63.61|64.4|63.6|64.42|63.62|64.39|63.59|5
1654239280000|2022-06-03 06:54:40|64.39|63.59|64.4|63.6|64.4|63.6|64.38|63.58|4
1654239290000|2022-06-03 06:54:50|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|9
1654239300000|2022-06-03 06:55:00|64.39|63.59|64.34|63.54|64.39|63.59|64.34|63.54|7
1654239310000|2022-06-03 06:55:10|64.35|63.55|64.34|63.54|64.35|63.55|64.32|63.52|14
1654239320000|2022-06-03 06:55:20|64.35|63.55|64.33|63.53|64.38|63.58|64.33|63.53|18
1654239330000|2022-06-03 06:55:30|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|6
1654239340000|2022-06-03 06:55:40|64.32|63.52|64.33|63.53|64.35|63.55|64.31|63.51|19
1654239350000|2022-06-03 06:55:50|64.32|63.52|64.33|63.53|64.34|63.54|64.29|63.49|13
1654239360000|2022-06-03 06:56:00|64.3|63.5|64.33|63.53|64.34|63.54|64.3|63.5|4
1654239370000|2022-06-03 06:56:10|64.31|63.51|64.33|63.53|64.33|63.53|64.28|63.48|19
1654239380000|2022-06-03 06:56:20|64.28|63.48|64.26|63.46|64.34|63.54|64.26|63.46|14
1654239390000|2022-06-03 06:56:30|64.27|63.47|64.26|63.46|64.27|63.47|64.25|63.45|8
1654239400000|2022-06-03 06:56:40|64.25|63.45|64.2|63.4|64.27|63.47|64.2|63.4|14
1654239410000|2022-06-03 06:56:50|64.22|63.42|64.21|63.41|64.22|63.42|64.18|63.38|18
1654239420000|2022-06-03 06:57:00|64.2|63.4|64.24|63.44|64.24|63.44|64.18|63.38|18
1654239430000|2022-06-03 06:57:10|64.23|63.43|64.3|63.5|64.31|63.51|64.22|63.42|25
1654239440000|2022-06-03 06:57:20|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|10
1654239450000|2022-06-03 06:57:30|64.28|63.48|64.25|63.45|64.28|63.48|64.25|63.45|13
1654239460000|2022-06-03 06:57:40|64.26|63.46|64.28|63.48|64.28|63.48|64.25|63.45|15
1654239470000|2022-06-03 06:57:50|64.25|63.45|64.28|63.48|64.3|63.5|64.25|63.45|17
1654239480000|2022-06-03 06:58:00|64.27|63.47|64.23|63.43|64.27|63.47|64.2|63.4|11
1654239490000|2022-06-03 06:58:10|64.22|63.42|64.24|63.44|64.25|63.45|64.21|63.41|11
1654239500000|2022-06-03 06:58:20|64.25|63.45|64.25|63.45|64.26|63.46|64.24|63.44|7
1654239510000|2022-06-03 06:58:30|64.26|63.46|64.25|63.45|64.26|63.46|64.24|63.44|12
1654239520000|2022-06-03 06:58:40|64.24|63.44|64.31|63.51|64.31|63.51|64.24|63.44|16
1654239530000|2022-06-03 06:58:50|64.3|63.5|64.31|63.51|64.31|63.51|64.29|63.49|13
1654239540000|2022-06-03 06:59:00|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|7
1654239550000|2022-06-03 06:59:10|64.31|63.51|64.32|63.52|64.33|63.53|64.3|63.5|6
1654239560000|2022-06-03 06:59:20|64.33|63.53|64.31|63.51|64.33|63.53|64.31|63.51|12
1654239570000|2022-06-03 06:59:30|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|9
1654239580000|2022-06-03 06:59:40|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|6
1654239590000|2022-06-03 06:59:50|64.31|63.51|64.29|63.49|64.31|63.51|64.28|63.48|5
1654239600000|2022-06-03 07:00:00|64.3|63.5|64.28|63.48|64.31|63.51|64.28|63.48|22
1654239610000|2022-06-03 07:00:10|64.27|63.47|64.29|63.49|64.3|63.5|64.27|63.47|10
1654239620000|2022-06-03 07:00:20|64.28|63.48|64.28|63.48|64.31|63.51|64.27|63.47|14
1654239630000|2022-06-03 07:00:30|64.29|63.49|64.29|63.49|64.29|63.49|64.29|63.49|1
1654239640000|2022-06-03 07:00:40|64.28|63.48|64.32|63.52|64.33|63.53|64.28|63.48|13
1654239650000|2022-06-03 07:00:50|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|4
1654239660000|2022-06-03 07:01:00|64.33|63.53|64.34|63.54|64.34|63.54|64.31|63.51|12
1654239670000|2022-06-03 07:01:10|64.33|63.53|64.32|63.52|64.33|63.53|64.29|63.49|21
1654239680000|2022-06-03 07:01:20|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|10
1654239690000|2022-06-03 07:01:30|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1654239700000|2022-06-03 07:01:40|64.31|63.51|64.31|63.51|64.32|63.52|64.31|63.51|11
1654239710000|2022-06-03 07:01:50|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|11
1654239720000|2022-06-03 07:02:00|64.33|63.53|64.33|63.53|64.34|63.54|64.32|63.52|5
1654239730000|2022-06-03 07:02:10|64.34|63.54|64.33|63.53|64.35|63.55|64.31|63.51|14
1654239740000|2022-06-03 07:02:20|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|18
1654239750000|2022-06-03 07:02:30|64.32|63.52|64.39|63.59|64.4|63.6|64.32|63.52|12
1654239760000|2022-06-03 07:02:40|64.38|63.58|64.33|63.53|64.39|63.59|64.33|63.53|8
1654239770000|2022-06-03 07:02:50|64.34|63.54|64.29|63.49|64.34|63.54|64.28|63.48|14
1654239780000|2022-06-03 07:03:00|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|13
1654239790000|2022-06-03 07:03:10|64.29|63.49|64.29|63.49|64.3|63.5|64.27|63.47|17
1654239800000|2022-06-03 07:03:20|64.28|63.48|64.28|63.48|64.3|63.5|64.28|63.48|7
1654239810000|2022-06-03 07:03:30|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|11
1654239820000|2022-06-03 07:03:40|64.3|63.5|64.25|63.45|64.3|63.5|64.25|63.45|18
1654239830000|2022-06-03 07:03:50|64.24|63.44|64.24|63.44|64.25|63.45|64.21|63.41|16
1654239840000|2022-06-03 07:04:00|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|4
1654239850000|2022-06-03 07:04:10|64.21|63.41|64.21|63.41|64.22|63.42|64.2|63.4|13
1654239860000|2022-06-03 07:04:20|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|2
1654239870000|2022-06-03 07:04:30|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|7
1654239880000|2022-06-03 07:04:40|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|6
1654239890000|2022-06-03 07:04:50|64.21|63.41|64.22|63.42|64.23|63.43|64.21|63.41|8
1654239900000|2022-06-03 07:05:00|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|14
1654239910000|2022-06-03 07:05:10|64.23|63.43|64.24|63.44|64.25|63.45|64.22|63.42|14
1654239920000|2022-06-03 07:05:20|64.25|63.45|64.24|63.44|64.25|63.45|64.23|63.43|6
1654239930000|2022-06-03 07:05:30|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|12
1654239940000|2022-06-03 07:05:40|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|6
1654239950000|2022-06-03 07:05:50|64.23|63.43|64.2|63.4|64.23|63.43|64.19|63.39|10
1654239960000|2022-06-03 07:06:00|64.19|63.39|64.14|63.34|64.19|63.39|64.14|63.34|16
1654239970000|2022-06-03 07:06:10|64.15|63.35|64.15|63.35|64.15|63.35|64.14|63.34|15
1654239980000|2022-06-03 07:06:20|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|11
1654239990000|2022-06-03 07:06:30|64.15|63.35|64.13|63.33|64.15|63.35|64.12|63.32|15
1654240000000|2022-06-03 07:06:40|64.14|63.34|64.08|63.28|64.14|63.34|64.08|63.28|12
1654240010000|2022-06-03 07:06:50|64.07|63.27|64.08|63.28|64.09|63.29|64.07|63.27|12
1654240020000|2022-06-03 07:07:00|64.07|63.27|64.07|63.27|64.08|63.28|64.06|63.26|13
1654240030000|2022-06-03 07:07:10|64.06|63.26|64.12|63.32|64.12|63.32|64.05|63.25|11
1654240040000|2022-06-03 07:07:20|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|8
1654240050000|2022-06-03 07:07:30|64.16|63.36|64.2|63.4|64.2|63.4|64.16|63.36|9
1654240060000|2022-06-03 07:07:40|64.22|63.42|64.21|63.41|64.25|63.45|64.21|63.41|12
1654240070000|2022-06-03 07:07:50|64.2|63.4|64.2|63.4|64.21|63.41|64.19|63.39|9
1654240080000|2022-06-03 07:08:00|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|8
1654240090000|2022-06-03 07:08:10|64.21|63.41|64.24|63.44|64.24|63.44|64.21|63.41|4
1654240100000|2022-06-03 07:08:20|64.23|63.43|64.23|63.43|64.24|63.44|64.23|63.43|9
1654240110000|2022-06-03 07:08:30|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|2
1654240120000|2022-06-03 07:08:40|64.21|63.41|64.18|63.38|64.21|63.41|64.18|63.38|8
1654240130000|2022-06-03 07:08:50|64.17|63.37|64.2|63.4|64.2|63.4|64.17|63.37|8
1654240140000|2022-06-03 07:09:00|64.19|63.39|64.19|63.39|64.2|63.4|64.18|63.38|9
1654240150000|2022-06-03 07:09:10|64.2|63.4|64.23|63.43|64.23|63.43|64.2|63.4|8
1654240160000|2022-06-03 07:09:20|64.22|63.42|64.3|63.5|64.3|63.5|64.22|63.42|13
1654240170000|2022-06-03 07:09:30|64.29|63.49|64.31|63.51|64.31|63.51|64.29|63.49|7
1654240180000|2022-06-03 07:09:40|64.32|63.52|64.31|63.51|64.32|63.52|64.29|63.49|8
1654240190000|2022-06-03 07:09:50|64.3|63.5|64.27|63.47|64.31|63.51|64.27|63.47|10
1654240200000|2022-06-03 07:10:00|64.28|63.48|64.31|63.51|64.31|63.51|64.28|63.48|8
1654240210000|2022-06-03 07:10:10|64.32|63.52|64.33|63.53|64.33|63.53|64.31|63.51|15
1654240220000|2022-06-03 07:10:20|64.32|63.52|64.34|63.54|64.34|63.54|64.32|63.52|7
1654240230000|2022-06-03 07:10:30|64.35|63.55|64.33|63.53|64.35|63.55|64.32|63.52|11
1654240240000|2022-06-03 07:10:40|64.32|63.52|64.36|63.56|64.37|63.57|64.32|63.52|12
1654240250000|2022-06-03 07:10:50|64.37|63.57|64.36|63.56|64.39|63.59|64.36|63.56|13
1654240260000|2022-06-03 07:11:00|64.37|63.57|64.35|63.55|64.38|63.58|64.35|63.55|10
1654240270000|2022-06-03 07:11:10|64.36|63.56|64.35|63.55|64.37|63.57|64.35|63.55|8
1654240280000|2022-06-03 07:11:20|64.36|63.56|64.36|63.56|64.37|63.57|64.36|63.56|3
1654240290000|2022-06-03 07:11:30|64.35|63.55|64.31|63.51|64.37|63.57|64.3|63.5|12
1654240300000|2022-06-03 07:11:40|64.3|63.5|64.31|63.51|64.32|63.52|64.3|63.5|12
1654240310000|2022-06-03 07:11:50|64.32|63.52|64.35|63.55|64.35|63.55|64.3|63.5|14
1654240320000|2022-06-03 07:12:00|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|9
1654240330000|2022-06-03 07:12:10|64.33|63.53|64.32|63.52|64.33|63.53|64.31|63.51|10
1654240340000|2022-06-03 07:12:20|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|6
1654240350000|2022-06-03 07:12:30|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|4
1654240360000|2022-06-03 07:12:40|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|9
1654240370000|2022-06-03 07:12:50|64.34|63.54|64.37|63.57|64.37|63.57|64.33|63.53|14
1654240380000|2022-06-03 07:13:00|64.36|63.56|64.39|63.59|64.39|63.59|64.36|63.56|10
1654240390000|2022-06-03 07:13:10|64.4|63.6|64.4|63.6|64.4|63.6|64.37|63.57|8
1654240400000|2022-06-03 07:13:20|64.39|63.59|64.39|63.59|64.39|63.59|64.37|63.57|9
1654240410000|2022-06-03 07:13:30|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|3
1654240420000|2022-06-03 07:13:40|64.39|63.59|64.39|63.59|64.39|63.59|64.38|63.58|5
1654240430000|2022-06-03 07:13:50|64.4|63.6|64.43|63.63|64.43|63.63|64.4|63.6|7
1654240440000|2022-06-03 07:14:00|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|7
1654240450000|2022-06-03 07:14:10|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|7
1654240460000|2022-06-03 07:14:20|64.39|63.59|64.42|63.62|64.43|63.63|64.39|63.59|10
1654240470000|2022-06-03 07:14:30|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|2
1654240480000|2022-06-03 07:14:40|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|11
1654240490000|2022-06-03 07:14:50|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|3
1654240500000|2022-06-03 07:15:00|64.43|63.63|64.45|63.65|64.45|63.65|64.43|63.63|5
1654240510000|2022-06-03 07:15:10|64.43|63.63|64.44|63.64|64.45|63.65|64.43|63.63|6
1654240520000|2022-06-03 07:15:20|64.45|63.65|64.43|63.63|64.45|63.65|64.43|63.63|7
1654240530000|2022-06-03 07:15:30|64.44|63.64|64.41|63.61|64.44|63.64|64.41|63.61|8
1654240540000|2022-06-03 07:15:40|64.4|63.6|64.39|63.59|64.4|63.6|64.38|63.58|16
1654240550000|2022-06-03 07:15:50|64.4|63.6|64.38|63.58|64.41|63.61|64.38|63.58|11
1654240560000|2022-06-03 07:16:00|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|2
1654240570000|2022-06-03 07:16:10|64.39|63.59|64.39|63.59|64.4|63.6|64.38|63.58|5
1654240580000|2022-06-03 07:16:20|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|3
1654240590000|2022-06-03 07:16:30|64.39|63.59|64.37|63.57|64.39|63.59|64.36|63.56|9
1654240600000|2022-06-03 07:16:40|64.36|63.56|64.36|63.56|64.37|63.57|64.34|63.54|13
1654240610000|2022-06-03 07:16:50|64.35|63.55|64.34|63.54|64.37|63.57|64.32|63.52|11
1654240620000|2022-06-03 07:17:00|64.33|63.53|64.34|63.54|64.37|63.57|64.33|63.53|10
1654240630000|2022-06-03 07:17:10|64.33|63.53|64.35|63.55|64.36|63.56|64.33|63.53|10
1654240640000|2022-06-03 07:17:20|64.34|63.54|64.33|63.53|64.34|63.54|64.32|63.52|4
1654240650000|2022-06-03 07:17:30|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|5
1654240660000|2022-06-03 07:17:40|64.33|63.53|64.33|63.53|64.34|63.54|64.32|63.52|7
1654240670000|2022-06-03 07:17:50|64.32|63.52|64.29|63.49|64.33|63.53|64.28|63.48|10
1654240680000|2022-06-03 07:18:00|64.28|63.48|64.32|63.52|64.32|63.52|64.28|63.48|7
1654240690000|2022-06-03 07:18:10|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|2
1654240700000|2022-06-03 07:18:20|64.31|63.51|64.3|63.5|64.32|63.52|64.3|63.5|10
1654240710000|2022-06-03 07:18:30|64.32|63.52|64.31|63.51|64.32|63.52|64.3|63.5|5
1654240720000|2022-06-03 07:18:40|64.32|63.52|64.34|63.54|64.34|63.54|64.31|63.51|14
1654240730000|2022-06-03 07:18:50|64.35|63.55|64.31|63.51|64.35|63.55|64.31|63.51|7
1654240740000|2022-06-03 07:19:00|64.32|63.52|64.3|63.5|64.32|63.52|64.3|63.5|7
1654240750000|2022-06-03 07:19:10|64.29|63.49|64.29|63.49|64.29|63.49|64.29|63.49|1
1654240760000|2022-06-03 07:19:20|64.28|63.48|64.29|63.49|64.3|63.5|64.27|63.47|8
1654240770000|2022-06-03 07:19:30|64.28|63.48|64.29|63.49|64.29|63.49|64.27|63.47|5
1654240780000|2022-06-03 07:19:40|64.3|63.5|64.29|63.49|64.3|63.5|64.28|63.48|10
1654240790000|2022-06-03 07:19:50|64.28|63.48|64.28|63.48|64.3|63.5|64.28|63.48|12
1654240800000|2022-06-03 07:20:00|64.29|63.49|64.29|63.49|64.33|63.53|64.28|63.48|7
1654240810000|2022-06-03 07:20:10|64.28|63.48|64.22|63.42|64.3|63.5|64.22|63.42|8
1654240830000|2022-06-03 07:20:30|64.21|63.41|64.22|63.42|64.23|63.43|64.2|63.4|12
1654240840000|2022-06-03 07:20:40|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|2
1654240860000|2022-06-03 07:21:00|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|4
1654240870000|2022-06-03 07:21:10|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|3
1654240880000|2022-06-03 07:21:20|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|4
1654240890000|2022-06-03 07:21:30|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1654240900000|2022-06-03 07:21:40|64.19|63.39|64.18|63.38|64.2|63.4|64.18|63.38|7
1654240910000|2022-06-03 07:21:50|64.19|63.39|64.15|63.35|64.19|63.39|64.15|63.35|8
1654240920000|2022-06-03 07:22:00|64.16|63.36|64.16|63.36|64.16|63.36|64.15|63.35|13
1654240930000|2022-06-03 07:22:10|64.15|63.35|64.16|63.36|64.17|63.37|64.15|63.35|7
1654240940000|2022-06-03 07:22:20|64.17|63.37|64.17|63.37|64.17|63.37|64.16|63.36|11
1654240950000|2022-06-03 07:22:30|64.16|63.36|64.17|63.37|64.19|63.39|64.15|63.35|13
1654240960000|2022-06-03 07:22:40|64.18|63.38|64.18|63.38|64.22|63.42|64.16|63.36|14
1654240970000|2022-06-03 07:22:50|64.17|63.37|64.17|63.37|64.19|63.39|64.17|63.37|10
1654240980000|2022-06-03 07:23:00|64.16|63.36|64.15|63.35|64.16|63.36|64.12|63.32|15
1654240990000|2022-06-03 07:23:10|64.14|63.34|64.14|63.34|64.15|63.35|64.14|63.34|19
1654241000000|2022-06-03 07:23:20|64.15|63.35|64.21|63.41|64.22|63.42|64.15|63.35|12
1654241010000|2022-06-03 07:23:30|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|12
1654241020000|2022-06-03 07:23:40|64.22|63.42|64.22|63.42|64.23|63.43|64.21|63.41|9
1654241030000|2022-06-03 07:23:50|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|14
1654241040000|2022-06-03 07:24:00|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|2
1654241050000|2022-06-03 07:24:10|64.21|63.41|64.18|63.38|64.21|63.41|64.18|63.38|4
1654241060000|2022-06-03 07:24:20|64.19|63.39|64.18|63.38|64.19|63.39|64.18|63.38|2
1654241080000|2022-06-03 07:24:40|64.19|63.39|64.19|63.39|64.21|63.41|64.19|63.39|11
1654241100000|2022-06-03 07:25:00|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|6
1654241110000|2022-06-03 07:25:10|64.18|63.38|64.17|63.37|64.19|63.39|64.17|63.37|8
1654241120000|2022-06-03 07:25:20|64.18|63.38|64.18|63.38|64.22|63.42|64.18|63.38|14
1654241130000|2022-06-03 07:25:30|64.17|63.37|64.18|63.38|64.18|63.38|64.17|63.37|10
1654241140000|2022-06-03 07:25:40|64.17|63.37|64.18|63.38|64.18|63.38|64.17|63.37|12
1654241160000|2022-06-03 07:26:00|64.19|63.39|64.18|63.38|64.2|63.4|64.18|63.38|10
1654241170000|2022-06-03 07:26:10|64.19|63.39|64.19|63.39|64.19|63.39|64.18|63.38|7
1654241180000|2022-06-03 07:26:20|64.18|63.38|64.18|63.38|64.19|63.39|64.16|63.36|10
1654241190000|2022-06-03 07:26:30|64.19|63.39|64.21|63.41|64.21|63.41|64.18|63.38|9
1654241200000|2022-06-03 07:26:40|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|2
1654241210000|2022-06-03 07:26:50|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|2
1654241220000|2022-06-03 07:27:00|64.2|63.4|64.17|63.37|64.2|63.4|64.17|63.37|8
1654241230000|2022-06-03 07:27:10|64.18|63.38|64.17|63.37|64.18|63.38|64.17|63.37|16
1654241240000|2022-06-03 07:27:20|64.18|63.38|64.19|63.39|64.19|63.39|64.17|63.37|8
1654241250000|2022-06-03 07:27:30|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1654241260000|2022-06-03 07:27:40|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|11
1654241270000|2022-06-03 07:27:50|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|8
1654241280000|2022-06-03 07:28:00|64.2|63.4|64.23|63.43|64.23|63.43|64.2|63.4|11
1654241290000|2022-06-03 07:28:10|64.24|63.44|64.23|63.43|64.24|63.44|64.22|63.42|6
1654241300000|2022-06-03 07:28:20|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|2
1654241310000|2022-06-03 07:28:30|64.22|63.42|64.21|63.41|64.23|63.43|64.21|63.41|6
1654241320000|2022-06-03 07:28:40|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|6
1654241330000|2022-06-03 07:28:50|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|5
1654241340000|2022-06-03 07:29:00|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|5
1654241350000|2022-06-03 07:29:10|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1654241360000|2022-06-03 07:29:20|64.21|63.41|64.21|63.41|64.21|63.41|64.19|63.39|5
1654241370000|2022-06-03 07:29:30|64.22|63.42|64.24|63.44|64.24|63.44|64.21|63.41|9
1654241380000|2022-06-03 07:29:40|64.23|63.43|64.23|63.43|64.25|63.45|64.22|63.42|7
1654241390000|2022-06-03 07:29:50|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|10
1654241400000|2022-06-03 07:30:00|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|4
1654241410000|2022-06-03 07:30:10|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1654241420000|2022-06-03 07:30:20|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|4
1654241440000|2022-06-03 07:30:40|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|6
1654241450000|2022-06-03 07:30:50|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|7
1654241460000|2022-06-03 07:31:00|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|6
1654241470000|2022-06-03 07:31:10|64.25|63.45|64.25|63.45|64.26|63.46|64.24|63.44|11
1654241480000|2022-06-03 07:31:20|64.24|63.44|64.24|63.44|64.24|63.44|64.24|63.44|1
1654241490000|2022-06-03 07:31:30|64.23|63.43|64.23|63.43|64.24|63.44|64.23|63.43|5
1654241500000|2022-06-03 07:31:40|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|5
1654241510000|2022-06-03 07:31:50|64.23|63.43|64.2|63.4|64.23|63.43|64.2|63.4|6
1654241520000|2022-06-03 07:32:00|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|6
1654241530000|2022-06-03 07:32:10|64.21|63.41|64.23|63.43|64.23|63.43|64.2|63.4|13
1654241540000|2022-06-03 07:32:20|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|5
1654241550000|2022-06-03 07:32:30|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|5
1654241560000|2022-06-03 07:32:40|64.22|63.42|64.22|63.42|64.22|63.42|64.22|63.42|1
1654241570000|2022-06-03 07:32:50|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|6
1654241580000|2022-06-03 07:33:00|64.21|63.41|64.29|63.49|64.29|63.49|64.21|63.41|10
1654241590000|2022-06-03 07:33:10|64.28|63.48|64.28|63.48|64.28|63.48|64.27|63.47|7
1654241610000|2022-06-03 07:33:30|64.29|63.49|64.29|63.49|64.29|63.49|64.27|63.47|6
1654241620000|2022-06-03 07:33:40|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|11
1654241630000|2022-06-03 07:33:50|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|16
1654241640000|2022-06-03 07:34:00|64.29|63.49|64.3|63.5|64.3|63.5|64.28|63.48|9
1654241650000|2022-06-03 07:34:10|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|12
1654241660000|2022-06-03 07:34:20|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|16
1654241670000|2022-06-03 07:34:30|64.29|63.49|64.29|63.49|64.31|63.51|64.28|63.48|7
1654241680000|2022-06-03 07:34:40|64.28|63.48|64.26|63.46|64.29|63.49|64.26|63.46|7
1654241690000|2022-06-03 07:34:50|64.25|63.45|64.25|63.45|64.27|63.47|64.24|63.44|11
1654241700000|2022-06-03 07:35:00|64.26|63.46|64.23|63.43|64.26|63.46|64.23|63.43|6
1654241710000|2022-06-03 07:35:10|64.24|63.44|64.23|63.43|64.26|63.46|64.23|63.43|16
1654241720000|2022-06-03 07:35:20|64.25|63.45|64.26|63.46|64.26|63.46|64.24|63.44|5
1654241730000|2022-06-03 07:35:30|64.24|63.44|64.26|63.46|64.27|63.47|64.24|63.44|14
1654241740000|2022-06-03 07:35:40|64.25|63.45|64.24|63.44|64.26|63.46|64.24|63.44|12
1654241750000|2022-06-03 07:35:50|64.26|63.46|64.24|63.44|64.27|63.47|64.23|63.43|17
1654241760000|2022-06-03 07:36:00|64.23|63.43|64.24|63.44|64.26|63.46|64.19|63.39|19
1654241770000|2022-06-03 07:36:10|64.23|63.43|64.25|63.45|64.25|63.45|64.23|63.43|12
1654241780000|2022-06-03 07:36:20|64.26|63.46|64.25|63.45|64.26|63.46|64.22|63.42|10
1654241790000|2022-06-03 07:36:30|64.26|63.46|64.23|63.43|64.26|63.46|64.22|63.42|13
1654241800000|2022-06-03 07:36:40|64.24|63.44|64.27|63.47|64.27|63.47|64.23|63.43|7
1654241810000|2022-06-03 07:36:50|64.26|63.46|64.19|63.39|64.26|63.46|64.18|63.38|9
1654241820000|2022-06-03 07:37:00|64.18|63.38|64.22|63.42|64.22|63.42|64.18|63.38|13
1654241830000|2022-06-03 07:37:10|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|2
1654241840000|2022-06-03 07:37:20|64.23|63.43|64.21|63.41|64.23|63.43|64.2|63.4|9
1654241850000|2022-06-03 07:37:30|64.2|63.4|64.18|63.38|64.2|63.4|64.16|63.36|11
1654241860000|2022-06-03 07:37:40|64.17|63.37|64.2|63.4|64.2|63.4|64.17|63.37|4
1654241870000|2022-06-03 07:37:50|64.19|63.39|64.18|63.38|64.21|63.41|64.18|63.38|6
1654241880000|2022-06-03 07:38:00|64.2|63.4|64.19|63.39|64.2|63.4|64.18|63.38|6
1654241890000|2022-06-03 07:38:10|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|12
1654241900000|2022-06-03 07:38:20|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|4
1654241910000|2022-06-03 07:38:30|64.18|63.38|64.14|63.34|64.19|63.39|64.13|63.33|14
1654241920000|2022-06-03 07:38:40|64.13|63.33|64.14|63.34|64.15|63.35|64.13|63.33|8
1654241930000|2022-06-03 07:38:50|64.15|63.35|64.13|63.33|64.15|63.35|64.12|63.32|9
1654241940000|2022-06-03 07:39:00|64.14|63.34|64.15|63.35|64.15|63.35|64.11|63.31|15
1654241950000|2022-06-03 07:39:10|64.14|63.34|64.14|63.34|64.15|63.35|64.13|63.33|7
1654241960000|2022-06-03 07:39:20|64.15|63.35|64.14|63.34|64.15|63.35|64.13|63.33|4
1654241970000|2022-06-03 07:39:30|64.13|63.33|64.15|63.35|64.15|63.35|64.12|63.32|13
1654241980000|2022-06-03 07:39:40|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|11
1654241990000|2022-06-03 07:39:50|64.14|63.34|64.13|63.33|64.15|63.35|64.13|63.33|17
1654242000000|2022-06-03 07:40:00|64.14|63.34|64.14|63.34|64.15|63.35|64.14|63.34|3
1654242010000|2022-06-03 07:40:10|64.15|63.35|64.19|63.39|64.2|63.4|64.14|63.34|17
1654242020000|2022-06-03 07:40:20|64.2|63.4|64.2|63.4|64.2|63.4|64.18|63.38|11
1654242030000|2022-06-03 07:40:30|64.21|63.41|64.2|63.4|64.22|63.42|64.2|63.4|10
1654242040000|2022-06-03 07:40:40|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|4
1654242060000|2022-06-03 07:41:00|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|2
1654242070000|2022-06-03 07:41:10|64.19|63.39|64.2|63.4|64.23|63.43|64.19|63.39|12
1654242080000|2022-06-03 07:41:20|64.23|63.43|64.21|63.41|64.23|63.43|64.19|63.39|7
1654242090000|2022-06-03 07:41:30|64.2|63.4|64.23|63.43|64.24|63.44|64.2|63.4|18
1654242100000|2022-06-03 07:41:40|64.2|63.4|64.24|63.44|64.24|63.44|64.2|63.4|20
1654242110000|2022-06-03 07:41:50|64.21|63.41|64.22|63.42|64.24|63.44|64.2|63.4|18
1654242120000|2022-06-03 07:42:00|64.21|63.41|64.22|63.42|64.23|63.43|64.21|63.41|4
1654242130000|2022-06-03 07:42:10|64.23|63.43|64.21|63.41|64.23|63.43|64.2|63.4|10
1654242140000|2022-06-03 07:42:20|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|5
1654242150000|2022-06-03 07:42:30|64.24|63.44|64.29|63.49|64.3|63.5|64.24|63.44|12
1654242160000|2022-06-03 07:42:40|64.3|63.5|64.31|63.51|64.31|63.51|64.28|63.48|11
1654242170000|2022-06-03 07:42:50|64.27|63.47|64.32|63.52|64.32|63.52|64.27|63.47|11
1654242180000|2022-06-03 07:43:00|64.31|63.51|64.35|63.55|64.35|63.55|64.31|63.51|9
1654242190000|2022-06-03 07:43:10|64.36|63.56|64.35|63.55|64.36|63.56|64.34|63.54|10
1654242200000|2022-06-03 07:43:20|64.36|63.56|64.4|63.6|64.4|63.6|64.36|63.56|15
1654242210000|2022-06-03 07:43:30|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|7
1654242220000|2022-06-03 07:43:40|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|21
1654242230000|2022-06-03 07:43:50|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|7
1654242240000|2022-06-03 07:44:00|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|4
1654242250000|2022-06-03 07:44:10|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|10
1654242260000|2022-06-03 07:44:20|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|3
1654242270000|2022-06-03 07:44:30|64.43|63.63|64.43|63.63|64.44|63.64|64.41|63.61|10
1654242280000|2022-06-03 07:44:40|64.44|63.64|64.43|63.63|64.44|63.64|64.42|63.62|18
1654242290000|2022-06-03 07:44:50|64.42|63.62|64.41|63.61|64.43|63.63|64.41|63.61|8
1654242300000|2022-06-03 07:45:00|64.4|63.6|64.42|63.62|64.42|63.62|64.37|63.57|14
1654242310000|2022-06-03 07:45:10|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|6
1654242320000|2022-06-03 07:45:20|64.43|63.63|64.4|63.6|64.43|63.63|64.4|63.6|11
1654242330000|2022-06-03 07:45:30|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|15
1654242340000|2022-06-03 07:45:40|64.44|63.64|64.44|63.64|64.44|63.64|64.42|63.62|9
1654242350000|2022-06-03 07:45:50|64.43|63.63|64.39|63.59|64.43|63.63|64.39|63.59|9
1654242360000|2022-06-03 07:46:00|64.4|63.6|64.45|63.65|64.45|63.65|64.39|63.59|10
1654242370000|2022-06-03 07:46:10|64.44|63.64|64.41|63.61|64.44|63.64|64.41|63.61|13
1654242380000|2022-06-03 07:46:20|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|5
1654242390000|2022-06-03 07:46:30|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|4
1654242400000|2022-06-03 07:46:40|64.44|63.64|64.45|63.65|64.45|63.65|64.43|63.63|8
1654242410000|2022-06-03 07:46:50|64.46|63.66|64.44|63.64|64.46|63.66|64.44|63.64|9
1654242420000|2022-06-03 07:47:00|64.43|63.63|64.44|63.64|64.44|63.64|64.43|63.63|10
1654242430000|2022-06-03 07:47:10|64.46|63.66|64.46|63.66|64.47|63.67|64.46|63.66|3
1654242450000|2022-06-03 07:47:30|64.45|63.65|64.5|63.7|64.52|63.72|64.45|63.65|14
1654242460000|2022-06-03 07:47:40|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|13
1654242470000|2022-06-03 07:47:50|64.48|63.68|64.48|63.68|64.49|63.69|64.47|63.67|9
1654242480000|2022-06-03 07:48:00|64.49|63.69|64.52|63.72|64.52|63.72|64.47|63.67|12
1654242490000|2022-06-03 07:48:10|64.5|63.7|64.51|63.71|64.54|63.74|64.5|63.7|9
1654242500000|2022-06-03 07:48:20|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|5
1654242510000|2022-06-03 07:48:30|64.49|63.69|64.51|63.71|64.51|63.71|64.49|63.69|3
1654242520000|2022-06-03 07:48:40|64.5|63.7|64.53|63.73|64.54|63.74|64.49|63.69|13
1654242530000|2022-06-03 07:48:50|64.52|63.72|64.54|63.74|64.54|63.74|64.51|63.71|7
1654242540000|2022-06-03 07:49:00|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|7
1654242550000|2022-06-03 07:49:10|64.54|63.74|64.51|63.71|64.54|63.74|64.5|63.7|7
1654242560000|2022-06-03 07:49:20|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1654242570000|2022-06-03 07:49:30|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|5
1654242580000|2022-06-03 07:49:40|64.5|63.7|64.49|63.69|64.52|63.72|64.49|63.69|5
1654242590000|2022-06-03 07:49:50|64.52|63.72|64.52|63.72|64.52|63.72|64.5|63.7|22
1654242600000|2022-06-03 07:50:00|64.49|63.69|64.51|63.71|64.52|63.72|64.47|63.67|14
1654242610000|2022-06-03 07:50:10|64.52|63.72|64.51|63.71|64.52|63.72|64.49|63.69|6
1654242620000|2022-06-03 07:50:20|64.49|63.69|64.51|63.71|64.51|63.71|64.49|63.69|2
1654242630000|2022-06-03 07:50:30|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|5
1654242640000|2022-06-03 07:50:40|64.51|63.71|64.51|63.71|64.52|63.72|64.49|63.69|16
1654242650000|2022-06-03 07:50:50|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|5
1654242660000|2022-06-03 07:51:00|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|15
1654242670000|2022-06-03 07:51:10|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|15
1654242680000|2022-06-03 07:51:20|64.5|63.7|64.52|63.72|64.52|63.72|64.49|63.69|20
1654242690000|2022-06-03 07:51:30|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|9
1654242700000|2022-06-03 07:51:40|64.52|63.72|64.49|63.69|64.52|63.72|64.48|63.68|15
1654242710000|2022-06-03 07:51:50|64.48|63.68|64.5|63.7|64.52|63.72|64.48|63.68|14
1654242720000|2022-06-03 07:52:00|64.49|63.69|64.5|63.7|64.52|63.72|64.48|63.68|12
1654242730000|2022-06-03 07:52:10|64.51|63.71|64.5|63.7|64.52|63.72|64.48|63.68|14
1654242740000|2022-06-03 07:52:20|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|10
1654242750000|2022-06-03 07:52:30|64.51|63.71|64.5|63.7|64.52|63.72|64.5|63.7|10
1654242760000|2022-06-03 07:52:40|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|2
1654242770000|2022-06-03 07:52:50|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|2
1654242780000|2022-06-03 07:53:00|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|7
1654242790000|2022-06-03 07:53:10|64.48|63.68|64.51|63.71|64.53|63.73|64.48|63.68|12
1654242800000|2022-06-03 07:53:20|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|3
1654242810000|2022-06-03 07:53:30|64.51|63.71|64.53|63.73|64.54|63.74|64.51|63.71|7
1654242820000|2022-06-03 07:53:40|64.54|63.74|64.51|63.71|64.54|63.74|64.51|63.71|6
1654242830000|2022-06-03 07:53:50|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|7
1654242840000|2022-06-03 07:54:00|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|5
1654242850000|2022-06-03 07:54:10|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|12
1654242860000|2022-06-03 07:54:20|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|7
1654242870000|2022-06-03 07:54:30|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|16
1654242880000|2022-06-03 07:54:40|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|14
1654242890000|2022-06-03 07:54:50|64.5|63.7|64.51|63.71|64.51|63.71|64.48|63.68|4
1654242900000|2022-06-03 07:55:00|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|12
1654242910000|2022-06-03 07:55:10|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654242920000|2022-06-03 07:55:20|64.52|63.72|64.51|63.71|64.52|63.72|64.49|63.69|4
1654242940000|2022-06-03 07:55:40|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|3
1654242950000|2022-06-03 07:55:50|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|13
1654242960000|2022-06-03 07:56:00|64.51|63.71|64.51|63.71|64.51|63.71|64.49|63.69|9
1654242970000|2022-06-03 07:56:10|64.49|63.69|64.52|63.72|64.52|63.72|64.49|63.69|6
1654242980000|2022-06-03 07:56:20|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|12
1654242990000|2022-06-03 07:56:30|64.51|63.71|64.52|63.72|64.52|63.72|64.49|63.69|12
1654243000000|2022-06-03 07:56:40|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|5
1654243010000|2022-06-03 07:56:50|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|9
1654243020000|2022-06-03 07:57:00|64.5|63.7|64.49|63.69|64.51|63.71|64.48|63.68|12
1654243030000|2022-06-03 07:57:10|64.48|63.68|64.5|63.7|64.53|63.73|64.48|63.68|21
1654243040000|2022-06-03 07:57:20|64.51|63.71|64.5|63.7|64.52|63.72|64.49|63.69|9
1654243050000|2022-06-03 07:57:30|64.49|63.69|64.42|63.62|64.51|63.71|64.42|63.62|18
1654243060000|2022-06-03 07:57:40|64.43|63.63|64.42|63.62|64.43|63.63|64.41|63.61|6
1654243070000|2022-06-03 07:57:50|64.41|63.61|64.41|63.61|64.43|63.63|64.41|63.61|7
1654243080000|2022-06-03 07:58:00|64.42|63.62|64.46|63.66|64.46|63.66|64.42|63.62|10
1654243090000|2022-06-03 07:58:10|64.45|63.65|64.45|63.65|64.45|63.65|64.43|63.63|4
1654243100000|2022-06-03 07:58:20|64.43|63.63|64.43|63.63|64.46|63.66|64.43|63.63|9
1654243110000|2022-06-03 07:58:30|64.44|63.64|64.43|63.63|64.46|63.66|64.43|63.63|10
1654243120000|2022-06-03 07:58:40|64.44|63.64|64.43|63.63|64.44|63.64|64.41|63.61|5
1654243130000|2022-06-03 07:58:50|64.44|63.64|64.45|63.65|64.45|63.65|64.42|63.62|15
1654243140000|2022-06-03 07:59:00|64.44|63.64|64.44|63.64|64.45|63.65|64.44|63.64|19
1654243150000|2022-06-03 07:59:10|64.43|63.63|64.4|63.6|64.43|63.63|64.38|63.58|19
1654243160000|2022-06-03 07:59:20|64.39|63.59|64.42|63.62|64.42|63.62|64.38|63.58|20
1654243170000|2022-06-03 07:59:30|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|7
1654243180000|2022-06-03 07:59:40|64.42|63.62|64.42|63.62|64.44|63.64|64.41|63.61|17
1654243190000|2022-06-03 07:59:50|64.43|63.63|64.43|63.63|64.43|63.63|64.39|63.59|18
1654243200000|2022-06-03 08:00:00|64.39|63.59|64.43|63.63|64.44|63.64|64.39|63.59|9
1654243210000|2022-06-03 08:00:10|64.4|63.6|64.42|63.62|64.44|63.64|64.4|63.6|10
1654243220000|2022-06-03 08:00:20|64.43|63.63|64.4|63.6|64.43|63.63|64.39|63.59|10
1654243230000|2022-06-03 08:00:30|64.43|63.63|64.54|63.74|64.54|63.74|64.43|63.63|16
1654243240000|2022-06-03 08:00:40|64.52|63.72|64.5|63.7|64.53|63.73|64.49|63.69|12
1654243250000|2022-06-03 08:00:50|64.49|63.69|64.46|63.66|64.49|63.69|64.45|63.65|5
1654243260000|2022-06-03 08:01:00|64.45|63.65|64.46|63.66|64.47|63.67|64.45|63.65|6
1654243270000|2022-06-03 08:01:10|64.45|63.65|64.44|63.64|64.45|63.65|64.43|63.63|14
1654243280000|2022-06-03 08:01:20|64.45|63.65|64.45|63.65|64.45|63.65|64.43|63.63|9
1654243290000|2022-06-03 08:01:30|64.44|63.64|64.45|63.65|64.45|63.65|64.44|63.64|6
1654243300000|2022-06-03 08:01:40|64.44|63.64|64.44|63.64|64.45|63.65|64.43|63.63|7
1654243310000|2022-06-03 08:01:50|64.43|63.63|64.43|63.63|64.44|63.64|64.42|63.62|7
1654243320000|2022-06-03 08:02:00|64.44|63.64|64.43|63.63|64.44|63.64|64.41|63.61|13
1654243330000|2022-06-03 08:02:10|64.42|63.62|64.43|63.63|64.44|63.64|64.39|63.59|15
1654243340000|2022-06-03 08:02:20|64.41|63.61|64.43|63.63|64.44|63.64|64.4|63.6|13
1654243350000|2022-06-03 08:02:30|64.42|63.62|64.32|63.52|64.44|63.64|64.32|63.52|14
1654243360000|2022-06-03 08:02:40|64.33|63.53|64.4|63.6|64.4|63.6|64.32|63.52|12
1654243370000|2022-06-03 08:02:50|64.38|63.58|64.4|63.6|64.43|63.63|64.36|63.56|14
1654243380000|2022-06-03 08:03:00|64.39|63.59|64.41|63.61|64.41|63.61|64.39|63.59|3
1654243390000|2022-06-03 08:03:10|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|2
1654243400000|2022-06-03 08:03:20|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|8
1654243410000|2022-06-03 08:03:30|64.4|63.6|64.4|63.6|64.4|63.6|64.4|63.6|1
1654243420000|2022-06-03 08:03:40|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|4
1654243430000|2022-06-03 08:03:50|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|2
1654243440000|2022-06-03 08:04:00|64.41|63.61|64.4|63.6|64.43|63.63|64.4|63.6|6
1654243450000|2022-06-03 08:04:10|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|7
1654243460000|2022-06-03 08:04:20|64.4|63.6|64.42|63.62|64.43|63.63|64.4|63.6|14
1654243470000|2022-06-03 08:04:30|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|7
1654243480000|2022-06-03 08:04:40|64.44|63.64|64.42|63.62|64.45|63.65|64.42|63.62|7
1654243490000|2022-06-03 08:04:50|64.43|63.63|64.45|63.65|64.45|63.65|64.43|63.63|3
1654243500000|2022-06-03 08:05:00|64.44|63.64|64.46|63.66|64.46|63.66|64.41|63.61|11
1654243510000|2022-06-03 08:05:10|64.45|63.65|64.49|63.69|64.53|63.73|64.45|63.65|11
1654243520000|2022-06-03 08:05:20|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1654243540000|2022-06-03 08:05:40|64.52|63.72|64.49|63.69|64.52|63.72|64.49|63.69|7
1654243550000|2022-06-03 08:05:50|64.5|63.7|64.51|63.71|64.53|63.73|64.5|63.7|5
1654243560000|2022-06-03 08:06:00|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1654243570000|2022-06-03 08:06:10|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|15
1654243580000|2022-06-03 08:06:20|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|3
1654243590000|2022-06-03 08:06:30|64.51|63.71|64.52|63.72|64.54|63.74|64.5|63.7|13
1654243600000|2022-06-03 08:06:40|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|5
1654243610000|2022-06-03 08:06:50|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|3
1654243620000|2022-06-03 08:07:00|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|10
1654243630000|2022-06-03 08:07:10|64.52|63.72|64.51|63.71|64.53|63.73|64.51|63.71|4
1654243640000|2022-06-03 08:07:20|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|4
1654243650000|2022-06-03 08:07:30|64.5|63.7|64.45|63.65|64.5|63.7|64.44|63.64|17
1654243660000|2022-06-03 08:07:40|64.44|63.64|64.45|63.65|64.45|63.65|64.43|63.63|6
1654243670000|2022-06-03 08:07:50|64.47|63.67|64.49|63.69|64.51|63.71|64.47|63.67|5
1654243680000|2022-06-03 08:08:00|64.5|63.7|64.51|63.71|64.54|63.74|64.5|63.7|13
1654243690000|2022-06-03 08:08:10|64.52|63.72|64.51|63.71|64.53|63.73|64.51|63.71|8
1654243700000|2022-06-03 08:08:20|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1654243710000|2022-06-03 08:08:30|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|6
1654243720000|2022-06-03 08:08:40|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1654243730000|2022-06-03 08:08:50|64.52|63.72|64.51|63.71|64.53|63.73|64.5|63.7|14
1654243740000|2022-06-03 08:09:00|64.52|63.72|64.54|63.74|64.54|63.74|64.51|63.71|12
1654243750000|2022-06-03 08:09:10|64.53|63.73|64.53|63.73|64.54|63.74|64.52|63.72|11
1654243760000|2022-06-03 08:09:20|64.52|63.72|64.54|63.74|64.54|63.74|64.52|63.72|7
1654243770000|2022-06-03 08:09:30|64.55|63.75|64.57|63.77|64.57|63.77|64.54|63.74|20
1654243780000|2022-06-03 08:09:40|64.56|63.76|64.54|63.74|64.57|63.77|64.54|63.74|10
1654243790000|2022-06-03 08:09:50|64.55|63.75|64.54|63.74|64.55|63.75|64.53|63.73|20
1654243800000|2022-06-03 08:10:00|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|16
1654243810000|2022-06-03 08:10:10|64.53|63.73|64.54|63.74|64.55|63.75|64.53|63.73|10
1654243820000|2022-06-03 08:10:20|64.55|63.75|64.55|63.75|64.55|63.75|64.55|63.75|1
1654243830000|2022-06-03 08:10:30|64.56|63.76|64.56|63.76|64.57|63.77|64.55|63.75|11
1654243840000|2022-06-03 08:10:40|64.55|63.75|64.55|63.75|64.56|63.76|64.54|63.74|7
1654243850000|2022-06-03 08:10:50|64.54|63.74|64.53|63.73|64.56|63.76|64.53|63.73|5
1654243860000|2022-06-03 08:11:00|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|4
1654243870000|2022-06-03 08:11:10|64.54|63.74|64.53|63.73|64.55|63.75|64.52|63.72|10
1654243880000|2022-06-03 08:11:20|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|9
1654243890000|2022-06-03 08:11:30|64.55|63.75|64.55|63.75|64.56|63.76|64.53|63.73|10
1654243900000|2022-06-03 08:11:40|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|4
1654243910000|2022-06-03 08:11:50|64.54|63.74|64.55|63.75|64.56|63.76|64.54|63.74|6
1654243920000|2022-06-03 08:12:00|64.56|63.76|64.55|63.75|64.56|63.76|64.54|63.74|16
1654243930000|2022-06-03 08:12:10|64.56|63.76|64.53|63.73|64.56|63.76|64.53|63.73|8
1654243940000|2022-06-03 08:12:20|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|5
1654243950000|2022-06-03 08:12:30|64.54|63.74|64.51|63.71|64.54|63.74|64.51|63.71|16
1654243960000|2022-06-03 08:12:40|64.52|63.72|64.53|63.73|64.54|63.74|64.5|63.7|7
1654243970000|2022-06-03 08:12:50|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|6
1654243980000|2022-06-03 08:13:00|64.54|63.74|64.54|63.74|64.55|63.75|64.52|63.72|12
1654243990000|2022-06-03 08:13:10|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|9
1654244000000|2022-06-03 08:13:20|64.53|63.73|64.53|63.73|64.54|63.74|64.51|63.71|11
1654244010000|2022-06-03 08:13:30|64.54|63.74|64.54|63.74|64.54|63.74|64.52|63.72|18
1654244020000|2022-06-03 08:13:40|64.55|63.75|64.52|63.72|64.55|63.75|64.52|63.72|15
1654244030000|2022-06-03 08:13:50|64.53|63.73|64.53|63.73|64.55|63.75|64.52|63.72|8
1654244040000|2022-06-03 08:14:00|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|14
1654244050000|2022-06-03 08:14:10|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|10
1654244060000|2022-06-03 08:14:20|64.56|63.76|64.54|63.74|64.56|63.76|64.53|63.73|13
1654244070000|2022-06-03 08:14:30|64.53|63.73|64.51|63.71|64.54|63.74|64.51|63.71|5
1654244080000|2022-06-03 08:14:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654244090000|2022-06-03 08:14:50|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|3
1654244100000|2022-06-03 08:15:00|64.53|63.73|64.54|63.74|64.55|63.75|64.52|63.72|10
1654244110000|2022-06-03 08:15:10|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|10
1654244120000|2022-06-03 08:15:20|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|4
1654244160000|2022-06-03 08:16:00|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|8
1654244170000|2022-06-03 08:16:10|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1654244180000|2022-06-03 08:16:20|64.51|63.71|64.51|63.71|64.53|63.73|64.51|63.71|9
1654244190000|2022-06-03 08:16:30|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|8
1654244200000|2022-06-03 08:16:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|6
1654244210000|2022-06-03 08:16:50|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|7
1654244220000|2022-06-03 08:17:00|64.51|63.71|64.5|63.7|64.52|63.72|64.5|63.7|7
1654244230000|2022-06-03 08:17:10|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|4
1654244240000|2022-06-03 08:17:20|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|5
1654244260000|2022-06-03 08:17:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654244270000|2022-06-03 08:17:50|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654244280000|2022-06-03 08:18:00|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|5
1654244290000|2022-06-03 08:18:10|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|6
1654244300000|2022-06-03 08:18:20|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|3
1654244310000|2022-06-03 08:18:30|64.48|63.68|64.51|63.71|64.51|63.71|64.48|63.68|16
1654244320000|2022-06-03 08:18:40|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|9
1654244330000|2022-06-03 08:18:50|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|8
1654244340000|2022-06-03 08:19:00|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|10
1654244350000|2022-06-03 08:19:10|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|10
1654244360000|2022-06-03 08:19:20|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|6
1654244370000|2022-06-03 08:19:30|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|5
1654244380000|2022-06-03 08:19:40|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|7
1654244390000|2022-06-03 08:19:50|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|4
1654244400000|2022-06-03 08:20:00|64.5|63.7|64.44|63.64|64.5|63.7|64.42|63.62|13
1654244420000|2022-06-03 08:20:20|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|7
1654244430000|2022-06-03 08:20:30|64.44|63.64|64.41|63.61|64.44|63.64|64.4|63.6|10
1654244440000|2022-06-03 08:20:40|64.4|63.6|64.4|63.6|64.43|63.63|64.39|63.59|7
1654244450000|2022-06-03 08:20:50|64.39|63.59|64.4|63.6|64.43|63.63|64.39|63.59|4
1654244460000|2022-06-03 08:21:00|64.39|63.59|64.41|63.61|64.44|63.64|64.39|63.59|13
1654244470000|2022-06-03 08:21:10|64.43|63.63|64.38|63.58|64.43|63.63|64.38|63.58|7
1654244480000|2022-06-03 08:21:20|64.39|63.59|64.39|63.59|64.43|63.63|64.38|63.58|15
1654244490000|2022-06-03 08:21:30|64.43|63.63|64.43|63.63|64.43|63.63|64.39|63.59|7
1654244500000|2022-06-03 08:21:40|64.39|63.59|64.43|63.63|64.43|63.63|64.39|63.59|4
1654244510000|2022-06-03 08:21:50|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|4
1654244520000|2022-06-03 08:22:00|64.39|63.59|64.37|63.57|64.43|63.63|64.37|63.57|10
1654244530000|2022-06-03 08:22:10|64.38|63.58|64.37|63.57|64.38|63.58|64.37|63.57|6
1654244540000|2022-06-03 08:22:20|64.36|63.56|64.39|63.59|64.39|63.59|64.36|63.56|3
1654244550000|2022-06-03 08:22:30|64.38|63.58|64.38|63.58|64.39|63.59|64.37|63.57|9
1654244560000|2022-06-03 08:22:40|64.39|63.59|64.33|63.53|64.39|63.59|64.32|63.52|10
1654244570000|2022-06-03 08:22:50|64.32|63.52|64.32|63.52|64.33|63.53|64.31|63.51|9
1654244580000|2022-06-03 08:23:00|64.33|63.53|64.34|63.54|64.34|63.54|64.32|63.52|4
1654244590000|2022-06-03 08:23:10|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|6
1654244600000|2022-06-03 08:23:20|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|18
1654244610000|2022-06-03 08:23:30|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|20
1654244620000|2022-06-03 08:23:40|64.35|63.55|64.35|63.55|64.35|63.55|64.34|63.54|9
1654244630000|2022-06-03 08:23:50|64.34|63.54|64.35|63.55|64.35|63.55|64.34|63.54|2
1654244640000|2022-06-03 08:24:00|64.34|63.54|64.35|63.55|64.35|63.55|64.34|63.54|2
1654244650000|2022-06-03 08:24:10|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|11
1654244670000|2022-06-03 08:24:30|64.35|63.55|64.33|63.53|64.35|63.55|64.33|63.53|5
1654244690000|2022-06-03 08:24:50|64.31|63.51|64.28|63.48|64.31|63.51|64.28|63.48|4
1654244700000|2022-06-03 08:25:00|64.29|63.49|64.28|63.48|64.32|63.52|64.27|63.47|15
1654244710000|2022-06-03 08:25:10|64.29|63.49|64.23|63.43|64.29|63.49|64.21|63.41|16
1654244720000|2022-06-03 08:25:20|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|2
1654244730000|2022-06-03 08:25:30|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|10
1654244740000|2022-06-03 08:25:40|64.22|63.42|64.2|63.4|64.22|63.42|64.2|63.4|2
1654244750000|2022-06-03 08:25:50|64.19|63.39|64.19|63.39|64.19|63.39|64.19|63.39|1
1654244760000|2022-06-03 08:26:00|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|10
1654244770000|2022-06-03 08:26:10|64.2|63.4|64.2|63.4|64.21|63.41|64.19|63.39|9
1654244780000|2022-06-03 08:26:20|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|9
1654244790000|2022-06-03 08:26:30|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|5
1654244800000|2022-06-03 08:26:40|64.21|63.41|64.25|63.45|64.26|63.46|64.2|63.4|12
1654244810000|2022-06-03 08:26:50|64.24|63.44|64.25|63.45|64.25|63.45|64.23|63.43|9
1654244820000|2022-06-03 08:27:00|64.24|63.44|64.24|63.44|64.25|63.45|64.23|63.43|8
1654244830000|2022-06-03 08:27:10|64.25|63.45|64.24|63.44|64.25|63.45|64.24|63.44|4
1654244840000|2022-06-03 08:27:20|64.23|63.43|64.24|63.44|64.25|63.45|64.23|63.43|4
1654244850000|2022-06-03 08:27:30|64.25|63.45|64.22|63.42|64.25|63.45|64.21|63.41|13
1654244860000|2022-06-03 08:27:40|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|4
1654244870000|2022-06-03 08:27:50|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|4
1654244880000|2022-06-03 08:28:00|64.21|63.41|64.18|63.38|64.21|63.41|64.18|63.38|7
1654244900000|2022-06-03 08:28:20|64.19|63.39|64.21|63.41|64.22|63.42|64.19|63.39|9
1654244920000|2022-06-03 08:28:40|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1654244930000|2022-06-03 08:28:50|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1654244940000|2022-06-03 08:29:00|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|4
1654244960000|2022-06-03 08:29:20|64.21|63.41|64.19|63.39|64.21|63.41|64.18|63.38|13
1654244970000|2022-06-03 08:29:30|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|16
1654244980000|2022-06-03 08:29:40|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|8
1654244990000|2022-06-03 08:29:50|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|10
1654245000000|2022-06-03 08:30:00|64.2|63.4|64.19|63.39|64.2|63.4|64.18|63.38|8
1654245010000|2022-06-03 08:30:10|64.2|63.4|64.18|63.38|64.2|63.4|64.17|63.37|9
1654245020000|2022-06-03 08:30:20|64.19|63.39|64.19|63.39|64.19|63.39|64.18|63.38|5
1654245030000|2022-06-03 08:30:30|64.18|63.38|64.13|63.33|64.19|63.39|64.13|63.33|14
1654245040000|2022-06-03 08:30:40|64.14|63.34|64.18|63.38|64.19|63.39|64.13|63.33|21
1654245050000|2022-06-03 08:30:50|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|3
1654245060000|2022-06-03 08:31:00|64.2|63.4|64.18|63.38|64.2|63.4|64.18|63.38|7
1654245070000|2022-06-03 08:31:10|64.19|63.39|64.19|63.39|64.19|63.39|64.18|63.38|9
1654245080000|2022-06-03 08:31:20|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|6
1654245090000|2022-06-03 08:31:30|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|3
1654245100000|2022-06-03 08:31:40|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|10
1654245110000|2022-06-03 08:31:50|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|9
1654245120000|2022-06-03 08:32:00|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|3
1654245130000|2022-06-03 08:32:10|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|2
1654245140000|2022-06-03 08:32:20|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|16
1654245150000|2022-06-03 08:32:30|64.21|63.41|64.23|63.43|64.23|63.43|64.21|63.41|11
1654245160000|2022-06-03 08:32:40|64.22|63.42|64.24|63.44|64.24|63.44|64.22|63.42|5
1654245170000|2022-06-03 08:32:50|64.23|63.43|64.24|63.44|64.24|63.44|64.23|63.43|2
1654245180000|2022-06-03 08:33:00|64.25|63.45|64.27|63.47|64.28|63.48|64.24|63.44|13
1654245190000|2022-06-03 08:33:10|64.28|63.48|64.31|63.51|64.31|63.51|64.27|63.47|10
1654245200000|2022-06-03 08:33:20|64.32|63.52|64.33|63.53|64.34|63.54|64.31|63.51|10
1654245210000|2022-06-03 08:33:30|64.32|63.52|64.3|63.5|64.33|63.53|64.3|63.5|5
1654245220000|2022-06-03 08:33:40|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|10
1654245230000|2022-06-03 08:33:50|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|9
1654245240000|2022-06-03 08:34:00|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1654245250000|2022-06-03 08:34:10|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|3
1654245260000|2022-06-03 08:34:20|64.31|63.51|64.26|63.46|64.31|63.51|64.26|63.46|12
1654245270000|2022-06-03 08:34:30|64.27|63.47|64.26|63.46|64.27|63.47|64.24|63.44|14
1654245280000|2022-06-03 08:34:40|64.24|63.44|64.24|63.44|64.25|63.45|64.23|63.43|4
1654245290000|2022-06-03 08:34:50|64.25|63.45|64.22|63.42|64.26|63.46|64.22|63.42|10
1654245300000|2022-06-03 08:35:00|64.24|63.44|64.25|63.45|64.29|63.49|64.22|63.42|16
1654245310000|2022-06-03 08:35:10|64.26|63.46|64.25|63.45|64.26|63.46|64.22|63.42|12
1654245320000|2022-06-03 08:35:20|64.21|63.41|64.22|63.42|64.24|63.44|64.21|63.41|6
1654245330000|2022-06-03 08:35:30|64.23|63.43|64.23|63.43|64.25|63.45|64.21|63.41|16
1654245340000|2022-06-03 08:35:40|64.22|63.42|64.22|63.42|64.22|63.42|64.2|63.4|16
1654245350000|2022-06-03 08:35:50|64.21|63.41|64.21|63.41|64.23|63.43|64.21|63.41|12
1654245360000|2022-06-03 08:36:00|64.22|63.42|64.2|63.4|64.22|63.42|64.2|63.4|9
1654245370000|2022-06-03 08:36:10|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|4
1654245390000|2022-06-03 08:36:30|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|10
1654245400000|2022-06-03 08:36:40|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|4
1654245410000|2022-06-03 08:36:50|64.21|63.41|64.2|63.4|64.22|63.42|64.2|63.4|4
1654245420000|2022-06-03 08:37:00|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|14
1654245430000|2022-06-03 08:37:10|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|10
1654245440000|2022-06-03 08:37:20|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|8
1654245450000|2022-06-03 08:37:30|64.21|63.41|64.2|63.4|64.21|63.41|64.2|63.4|2
1654245460000|2022-06-03 08:37:40|64.21|63.41|64.21|63.41|64.21|63.41|64.21|63.41|1
1654245480000|2022-06-03 08:38:00|64.22|63.42|64.2|63.4|64.22|63.42|64.2|63.4|7
1654245490000|2022-06-03 08:38:10|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|10
1654245500000|2022-06-03 08:38:20|64.21|63.41|64.2|63.4|64.22|63.42|64.2|63.4|8
1654245510000|2022-06-03 08:38:30|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|4
1654245520000|2022-06-03 08:38:40|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|4
1654245530000|2022-06-03 08:38:50|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|3
1654245540000|2022-06-03 08:39:00|64.22|63.42|64.22|63.42|64.22|63.42|64.21|63.41|3
1654245550000|2022-06-03 08:39:10|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|18
1654245560000|2022-06-03 08:39:20|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|9
1654245570000|2022-06-03 08:39:30|64.2|63.4|64.17|63.37|64.2|63.4|64.17|63.37|6
1654245580000|2022-06-03 08:39:40|64.16|63.36|64.17|63.37|64.17|63.37|64.16|63.36|8
1654245590000|2022-06-03 08:39:50|64.18|63.38|64.18|63.38|64.18|63.38|64.17|63.37|3
1654245600000|2022-06-03 08:40:00|64.17|63.37|64.16|63.36|64.21|63.41|64.16|63.36|11
1654245610000|2022-06-03 08:40:10|64.15|63.35|64.12|63.32|64.16|63.36|64.12|63.32|5
1654245630000|2022-06-03 08:40:30|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|13
1654245640000|2022-06-03 08:40:40|64.1|63.3|64.09|63.29|64.11|63.31|64.06|63.26|12
1654245650000|2022-06-03 08:40:50|64.11|63.31|64.08|63.28|64.12|63.32|64.08|63.28|11
1654245660000|2022-06-03 08:41:00|64.09|63.29|64.09|63.29|64.12|63.32|64.07|63.27|18
1654245670000|2022-06-03 08:41:10|64.1|63.3|64.06|63.26|64.13|63.33|64.06|63.26|12
1654245680000|2022-06-03 08:41:20|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|4
1654245690000|2022-06-03 08:41:30|64.03|63.23|64.02|63.22|64.04|63.24|64|63.2|12
1654245700000|2022-06-03 08:41:40|64.04|63.24|64.04|63.24|64.04|63.24|64.01|63.21|12
1654245710000|2022-06-03 08:41:50|64.03|63.23|64.04|63.24|64.04|63.24|64.02|63.22|15
1654245720000|2022-06-03 08:42:00|64.03|63.23|64.04|63.24|64.05|63.25|64.02|63.22|10
1654245730000|2022-06-03 08:42:10|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|17
1654245740000|2022-06-03 08:42:20|64.05|63.25|64.04|63.24|64.05|63.25|64.03|63.23|16
1654245750000|2022-06-03 08:42:30|64.02|63.22|64.05|63.25|64.05|63.25|64.02|63.22|11
1654245760000|2022-06-03 08:42:40|64.04|63.24|64.04|63.24|64.05|63.25|64.04|63.24|9
1654245770000|2022-06-03 08:42:50|64.05|63.25|64.04|63.24|64.05|63.25|64.02|63.22|4
1654245780000|2022-06-03 08:43:00|64.05|63.25|64.04|63.24|64.05|63.25|64.03|63.23|16
1654245790000|2022-06-03 08:43:10|64.05|63.25|64.04|63.24|64.05|63.25|64.03|63.23|9
1654245800000|2022-06-03 08:43:20|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|10
1654245810000|2022-06-03 08:43:30|64.05|63.25|64.04|63.24|64.05|63.25|64.03|63.23|8
1654245820000|2022-06-03 08:43:40|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|8
1654245830000|2022-06-03 08:43:50|64.03|63.23|64.03|63.23|64.05|63.25|64.03|63.23|5
1654245840000|2022-06-03 08:44:00|64.04|63.24|64.04|63.24|64.05|63.25|64.03|63.23|9
1654245850000|2022-06-03 08:44:10|64.05|63.25|63.99|63.19|64.05|63.25|63.99|63.19|15
1654245860000|2022-06-03 08:44:20|63.98|63.18|64|63.2|64|63.2|63.98|63.18|7
1654245870000|2022-06-03 08:44:30|63.99|63.19|64.03|63.23|64.03|63.23|63.98|63.18|10
1654245880000|2022-06-03 08:44:40|64|63.2|64|63.2|64|63.2|63.99|63.19|7
1654245890000|2022-06-03 08:44:50|63.99|63.19|64|63.2|64.02|63.22|63.97|63.17|15
1654245900000|2022-06-03 08:45:00|64.01|63.21|64|63.2|64.02|63.22|63.98|63.18|14
1654245910000|2022-06-03 08:45:10|63.99|63.19|64.02|63.22|64.02|63.22|63.97|63.17|15
1654245920000|2022-06-03 08:45:20|64.03|63.23|64.08|63.28|64.08|63.28|64.02|63.22|16
1654245930000|2022-06-03 08:45:30|64.07|63.27|64.08|63.28|64.08|63.28|64.06|63.26|11
1654245940000|2022-06-03 08:45:40|64.07|63.27|64.09|63.29|64.1|63.3|64.07|63.27|12
1654245950000|2022-06-03 08:45:50|64.1|63.3|64.08|63.28|64.1|63.3|64.07|63.27|15
1654245960000|2022-06-03 08:46:00|64.07|63.27|64.04|63.24|64.07|63.27|64.02|63.22|9
1654245970000|2022-06-03 08:46:10|64.06|63.26|64.09|63.29|64.1|63.3|64.06|63.26|9
1654245980000|2022-06-03 08:46:20|64.1|63.3|64.1|63.3|64.1|63.3|64.08|63.28|22
1654245990000|2022-06-03 08:46:30|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|19
1654246000000|2022-06-03 08:46:40|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|17
1654246010000|2022-06-03 08:46:50|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|16
1654246020000|2022-06-03 08:47:00|64.08|63.28|64.1|63.3|64.11|63.31|64.08|63.28|14
1654246030000|2022-06-03 08:47:10|64.11|63.31|64.08|63.28|64.11|63.31|64.08|63.28|10
1654246040000|2022-06-03 08:47:20|64.06|63.26|64.09|63.29|64.09|63.29|64.06|63.26|15
1654246050000|2022-06-03 08:47:30|64.08|63.28|64.1|63.3|64.1|63.3|64.08|63.28|9
1654246060000|2022-06-03 08:47:40|64.09|63.29|64.1|63.3|64.11|63.31|64.09|63.29|6
1654246070000|2022-06-03 08:47:50|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1654246080000|2022-06-03 08:48:00|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|14
1654246090000|2022-06-03 08:48:10|64.12|63.32|64.17|63.37|64.17|63.37|64.11|63.31|14
1654246100000|2022-06-03 08:48:20|64.16|63.36|64.17|63.37|64.17|63.37|64.16|63.36|4
1654246110000|2022-06-03 08:48:30|64.16|63.36|64.16|63.36|64.17|63.37|64.16|63.36|9
1654246120000|2022-06-03 08:48:40|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|3
1654246130000|2022-06-03 08:48:50|64.18|63.38|64.22|63.42|64.22|63.42|64.17|63.37|11
1654246140000|2022-06-03 08:49:00|64.18|63.38|64.18|63.38|64.22|63.42|64.17|63.37|18
1654246150000|2022-06-03 08:49:10|64.17|63.37|64.22|63.42|64.22|63.42|64.17|63.37|16
1654246160000|2022-06-03 08:49:20|64.17|63.37|64.17|63.37|64.22|63.42|64.17|63.37|15
1654246170000|2022-06-03 08:49:30|64.16|63.36|64.18|63.38|64.18|63.38|64.16|63.36|19
1654246180000|2022-06-03 08:49:40|64.17|63.37|64.22|63.42|64.22|63.42|64.17|63.37|14
1654246190000|2022-06-03 08:49:50|64.19|63.39|64.17|63.37|64.22|63.42|64.17|63.37|13
1654246200000|2022-06-03 08:50:00|64.21|63.41|64.23|63.43|64.23|63.43|64.16|63.36|16
1654246210000|2022-06-03 08:50:10|64.19|63.39|64.17|63.37|64.22|63.42|64.17|63.37|19
1654246220000|2022-06-03 08:50:20|64.18|63.38|64.17|63.37|64.22|63.42|64.17|63.37|17
1654246230000|2022-06-03 08:50:30|64.18|63.38|64.19|63.39|64.22|63.42|64.17|63.37|14
1654246240000|2022-06-03 08:50:40|64.18|63.38|64.19|63.39|64.22|63.42|64.17|63.37|21
1654246250000|2022-06-03 08:50:50|64.18|63.38|64.19|63.39|64.22|63.42|64.17|63.37|20
1654246260000|2022-06-03 08:51:00|64.18|63.38|64.22|63.42|64.22|63.42|64.17|63.37|17
1654246270000|2022-06-03 08:51:10|64.19|63.39|64.18|63.38|64.23|63.43|64.17|63.37|21
1654246280000|2022-06-03 08:51:20|64.22|63.42|64.18|63.38|64.22|63.42|64.17|63.37|14
1654246290000|2022-06-03 08:51:30|64.17|63.37|64.17|63.37|64.19|63.39|64.17|63.37|9
1654246300000|2022-06-03 08:51:40|64.18|63.38|64.18|63.38|64.18|63.38|64.17|63.37|7
1654246310000|2022-06-03 08:51:50|64.17|63.37|64.17|63.37|64.18|63.38|64.17|63.37|3
1654246320000|2022-06-03 08:52:00|64.18|63.38|64.18|63.38|64.18|63.38|64.17|63.37|5
1654246330000|2022-06-03 08:52:10|64.17|63.37|64.16|63.36|64.19|63.39|64.15|63.35|7
1654246340000|2022-06-03 08:52:20|64.15|63.35|64.1|63.3|64.19|63.39|64.1|63.3|8
1654246350000|2022-06-03 08:52:30|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|2
1654246360000|2022-06-03 08:52:40|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|2
1654246390000|2022-06-03 08:53:10|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1654246400000|2022-06-03 08:53:20|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|5
1654246410000|2022-06-03 08:53:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|14
1654246420000|2022-06-03 08:53:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1654246430000|2022-06-03 08:53:50|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|5
1654246440000|2022-06-03 08:54:00|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|4
1654246450000|2022-06-03 08:54:10|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|4
1654246460000|2022-06-03 08:54:20|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|5
1654246470000|2022-06-03 08:54:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|8
1654246480000|2022-06-03 08:54:40|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1654246490000|2022-06-03 08:54:50|64.11|63.31|64.14|63.34|64.15|63.35|64.11|63.31|8
1654246500000|2022-06-03 08:55:00|64.15|63.35|64.15|63.35|64.15|63.35|64.15|63.35|1
1654246510000|2022-06-03 08:55:10|64.14|63.34|64.18|63.38|64.18|63.38|64.14|63.34|11
1654246520000|2022-06-03 08:55:20|64.19|63.39|64.2|63.4|64.2|63.4|64.18|63.38|5
1654246530000|2022-06-03 08:55:30|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|6
1654246540000|2022-06-03 08:55:40|64.19|63.39|64.21|63.41|64.23|63.43|64.19|63.39|7
1654246550000|2022-06-03 08:55:50|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|8
1654246560000|2022-06-03 08:56:00|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|3
1654246570000|2022-06-03 08:56:10|64.19|63.39|64.19|63.39|64.23|63.43|64.19|63.39|9
1654246580000|2022-06-03 08:56:20|64.2|63.4|64.2|63.4|64.23|63.43|64.19|63.39|4
1654246590000|2022-06-03 08:56:30|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|3
1654246600000|2022-06-03 08:56:40|64.23|63.43|64.18|63.38|64.23|63.43|64.18|63.38|7
1654246610000|2022-06-03 08:56:50|64.19|63.39|64.12|63.32|64.19|63.39|64.12|63.32|10
1654246620000|2022-06-03 08:57:00|64.11|63.31|64.12|63.32|64.13|63.33|64.11|63.31|5
1654246630000|2022-06-03 08:57:10|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1654246640000|2022-06-03 08:57:20|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|8
1654246650000|2022-06-03 08:57:30|64.13|63.33|64.14|63.34|64.14|63.34|64.12|63.32|6
1654246660000|2022-06-03 08:57:40|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1654246670000|2022-06-03 08:57:50|64.14|63.34|64.13|63.33|64.14|63.34|64.12|63.32|14
1654246680000|2022-06-03 08:58:00|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|14
1654246690000|2022-06-03 08:58:10|64.12|63.32|64.11|63.31|64.13|63.33|64.11|63.31|16
1654246700000|2022-06-03 08:58:20|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1654246710000|2022-06-03 08:58:30|64.11|63.31|64.09|63.29|64.11|63.31|64.09|63.29|3
1654246720000|2022-06-03 08:58:40|64.1|63.3|64.1|63.3|64.11|63.31|64.09|63.29|10
1654246730000|2022-06-03 08:58:50|64.09|63.29|64.1|63.3|64.11|63.31|64.08|63.28|11
1654246740000|2022-06-03 08:59:00|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|6
1654246750000|2022-06-03 08:59:10|64.11|63.31|64.1|63.3|64.12|63.32|64.1|63.3|10
1654246760000|2022-06-03 08:59:20|64.08|63.28|64.11|63.31|64.11|63.31|64.08|63.28|6
1654246770000|2022-06-03 08:59:30|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|6
1654246780000|2022-06-03 08:59:40|64.12|63.32|64.17|63.37|64.17|63.37|64.11|63.31|14
1654246800000|2022-06-03 09:00:00|64.16|63.36|64.15|63.35|64.17|63.37|64.14|63.34|14
1654246810000|2022-06-03 09:00:10|64.16|63.36|64.15|63.35|64.16|63.36|64.15|63.35|6
1654246820000|2022-06-03 09:00:20|64.16|63.36|64.16|63.36|64.16|63.36|64.15|63.35|3
1654246840000|2022-06-03 09:00:40|64.17|63.37|64.16|63.36|64.17|63.37|64.16|63.36|4
1654246860000|2022-06-03 09:01:00|64.15|63.35|64.1|63.3|64.16|63.36|64.1|63.3|11
1654246870000|2022-06-03 09:01:10|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|11
1654246880000|2022-06-03 09:01:20|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|8
1654246890000|2022-06-03 09:01:30|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|6
1654246900000|2022-06-03 09:01:40|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1654246910000|2022-06-03 09:01:50|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1654246920000|2022-06-03 09:02:00|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|14
1654246930000|2022-06-03 09:02:10|64.09|63.29|64.1|63.3|64.1|63.3|64.07|63.27|17
1654246940000|2022-06-03 09:02:20|64.09|63.29|64|63.2|64.1|63.3|64|63.2|10
1654246950000|2022-06-03 09:02:30|63.99|63.19|64.02|63.22|64.02|63.22|63.99|63.19|6
1654246960000|2022-06-03 09:02:40|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|7
1654246970000|2022-06-03 09:02:50|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|6
1654246980000|2022-06-03 09:03:00|64.02|63.22|64.05|63.25|64.05|63.25|64.02|63.22|8
1654246990000|2022-06-03 09:03:10|64.06|63.26|64.1|63.3|64.11|63.31|64.06|63.26|10
1654247000000|2022-06-03 09:03:20|64.11|63.31|64.11|63.31|64.11|63.31|64.09|63.29|11
1654247010000|2022-06-03 09:03:30|64.12|63.32|64.13|63.33|64.14|63.34|64.12|63.32|6
1654247020000|2022-06-03 09:03:40|64.14|63.34|64.18|63.38|64.18|63.38|64.13|63.33|17
1654247030000|2022-06-03 09:03:50|64.16|63.36|64.17|63.37|64.18|63.38|64.16|63.36|12
1654247040000|2022-06-03 09:04:00|64.18|63.38|64.24|63.44|64.24|63.44|64.18|63.38|9
1654247050000|2022-06-03 09:04:10|64.25|63.45|64.23|63.43|64.25|63.45|64.22|63.42|10
1654247060000|2022-06-03 09:04:20|64.24|63.44|64.24|63.44|64.24|63.44|64.22|63.42|11
1654247070000|2022-06-03 09:04:30|64.25|63.45|64.25|63.45|64.26|63.46|64.24|63.44|9
1654247080000|2022-06-03 09:04:40|64.26|63.46|64.29|63.49|64.29|63.49|64.26|63.46|13
1654247090000|2022-06-03 09:04:50|64.28|63.48|64.21|63.41|64.3|63.5|64.21|63.41|11
1654247100000|2022-06-03 09:05:00|64.22|63.42|64.23|63.43|64.23|63.43|64.21|63.41|4
1654247110000|2022-06-03 09:05:10|64.24|63.44|64.24|63.44|64.24|63.44|64.23|63.43|13
1654247120000|2022-06-03 09:05:20|64.23|63.43|64.22|63.42|64.24|63.44|64.22|63.42|14
1654247130000|2022-06-03 09:05:30|64.23|63.43|64.23|63.43|64.23|63.43|64.23|63.43|1
1654247140000|2022-06-03 09:05:40|64.22|63.42|64.19|63.39|64.23|63.43|64.19|63.39|18
1654247150000|2022-06-03 09:05:50|64.2|63.4|64.2|63.4|64.21|63.41|64.19|63.39|7
1654247160000|2022-06-03 09:06:00|64.19|63.39|64.17|63.37|64.19|63.39|64.17|63.37|3
1654247170000|2022-06-03 09:06:10|64.18|63.38|64.18|63.38|64.18|63.38|64.17|63.37|7
1654247180000|2022-06-03 09:06:20|64.17|63.37|64.18|63.38|64.18|63.38|64.17|63.37|6
1654247190000|2022-06-03 09:06:30|64.19|63.39|64.19|63.39|64.19|63.39|64.19|63.39|1
1654247200000|2022-06-03 09:06:40|64.18|63.38|64.18|63.38|64.19|63.39|64.18|63.38|3
1654247210000|2022-06-03 09:06:50|64.17|63.37|64.18|63.38|64.18|63.38|64.17|63.37|2
1654247220000|2022-06-03 09:07:00|64.17|63.37|64.25|63.45|64.25|63.45|64.17|63.37|14
1654247230000|2022-06-03 09:07:10|64.24|63.44|64.2|63.4|64.25|63.45|64.2|63.4|10
1654247240000|2022-06-03 09:07:20|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|5
1654247250000|2022-06-03 09:07:30|64.2|63.4|64.19|63.39|64.21|63.41|64.19|63.39|4
1654247260000|2022-06-03 09:07:40|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|5
1654247270000|2022-06-03 09:07:50|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|7
1654247280000|2022-06-03 09:08:00|64.2|63.4|64.19|63.39|64.2|63.4|64.19|63.39|2
1654247290000|2022-06-03 09:08:10|64.18|63.38|64.17|63.37|64.18|63.38|64.17|63.37|2
1654247300000|2022-06-03 09:08:20|64.16|63.36|64.15|63.35|64.17|63.37|64.15|63.35|4
1654247310000|2022-06-03 09:08:30|64.16|63.36|64.15|63.35|64.16|63.36|64.15|63.35|8
1654247320000|2022-06-03 09:08:40|64.16|63.36|64.17|63.37|64.17|63.37|64.15|63.35|8
1654247330000|2022-06-03 09:08:50|64.16|63.36|64.18|63.38|64.18|63.38|64.16|63.36|5
1654247340000|2022-06-03 09:09:00|64.17|63.37|64.15|63.35|64.17|63.37|64.14|63.34|9
1654247350000|2022-06-03 09:09:10|64.14|63.34|64.09|63.29|64.14|63.34|64.09|63.29|5
1654247360000|2022-06-03 09:09:20|64.1|63.3|64.08|63.28|64.1|63.3|64.08|63.28|3
1654247370000|2022-06-03 09:09:30|64.07|63.27|64.09|63.29|64.1|63.3|64.07|63.27|9
1654247380000|2022-06-03 09:09:40|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|10
1654247390000|2022-06-03 09:09:50|64.1|63.3|64.07|63.27|64.1|63.3|64.06|63.26|8
1654247400000|2022-06-03 09:10:00|64.06|63.26|64.07|63.27|64.07|63.27|64.06|63.26|6
1654247410000|2022-06-03 09:10:10|64.06|63.26|64.04|63.24|64.07|63.27|64.04|63.24|6
1654247420000|2022-06-03 09:10:20|64.05|63.25|64.03|63.23|64.06|63.26|64.02|63.22|10
1654247430000|2022-06-03 09:10:30|64.02|63.22|64.04|63.24|64.05|63.25|64.02|63.22|9
1654247440000|2022-06-03 09:10:40|64.03|63.23|64.04|63.24|64.04|63.24|64.02|63.22|10
1654247450000|2022-06-03 09:10:50|64.03|63.23|64.08|63.28|64.12|63.32|64.03|63.23|10
1654247460000|2022-06-03 09:11:00|64.07|63.27|64.03|63.23|64.07|63.27|64.03|63.23|11
1654247470000|2022-06-03 09:11:10|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|12
1654247480000|2022-06-03 09:11:20|64.02|63.22|64|63.2|64.02|63.22|63.99|63.19|12
1654247490000|2022-06-03 09:11:30|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|4
1654247500000|2022-06-03 09:11:40|63.99|63.19|63.92|63.12|64|63.2|63.92|63.12|20
1654247510000|2022-06-03 09:11:50|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|11
1654247520000|2022-06-03 09:12:00|63.92|63.12|63.88|63.08|63.93|63.13|63.88|63.08|8
1654247530000|2022-06-03 09:12:10|63.89|63.09|63.91|63.11|63.92|63.12|63.89|63.09|5
1654247540000|2022-06-03 09:12:20|63.92|63.12|63.91|63.11|63.92|63.12|63.9|63.1|11
1654247550000|2022-06-03 09:12:30|63.9|63.1|63.92|63.12|63.93|63.13|63.9|63.1|10
1654247560000|2022-06-03 09:12:40|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|6
1654247570000|2022-06-03 09:12:50|63.91|63.11|63.91|63.11|63.92|63.12|63.9|63.1|5
1654247580000|2022-06-03 09:13:00|63.9|63.1|63.84|63.04|63.9|63.1|63.83|63.03|9
1654247590000|2022-06-03 09:13:10|63.83|63.03|63.74|62.94|63.85|63.05|63.73|62.93|20
1654247600000|2022-06-03 09:13:20|63.73|62.93|63.7|62.9|63.74|62.94|63.7|62.9|10
1654247610000|2022-06-03 09:13:30|63.71|62.91|63.78|62.98|63.79|62.99|63.68|62.88|21
1654247620000|2022-06-03 09:13:40|63.79|62.99|63.82|63.02|63.82|63.02|63.77|62.97|16
1654247630000|2022-06-03 09:13:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|3
1654247640000|2022-06-03 09:14:00|63.77|62.97|63.74|62.94|63.79|62.99|63.73|62.93|13
1654247650000|2022-06-03 09:14:10|63.75|62.95|63.77|62.97|63.8|63|63.75|62.95|9
1654247660000|2022-06-03 09:14:20|63.78|62.98|63.77|62.97|63.82|63.02|63.76|62.96|10
1654247670000|2022-06-03 09:14:30|63.76|62.96|63.73|62.93|63.78|62.98|63.73|62.93|6
1654247680000|2022-06-03 09:14:40|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|4
1654247690000|2022-06-03 09:14:50|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|7
1654247700000|2022-06-03 09:15:00|63.71|62.91|63.75|62.95|63.75|62.95|63.7|62.9|14
1654247710000|2022-06-03 09:15:10|63.76|62.96|63.79|62.99|63.8|63|63.75|62.95|8
1654247720000|2022-06-03 09:15:20|63.78|62.98|63.77|62.97|63.79|62.99|63.77|62.97|8
1654247730000|2022-06-03 09:15:30|63.78|62.98|63.69|62.89|63.78|62.98|63.69|62.89|11
1654247740000|2022-06-03 09:15:40|63.68|62.88|63.61|62.81|63.7|62.9|63.61|62.81|17
1654247750000|2022-06-03 09:15:50|63.6|62.8|63.6|62.8|63.64|62.84|63.59|62.79|14
1654247760000|2022-06-03 09:16:00|63.61|62.81|63.67|62.87|63.67|62.87|63.61|62.81|11
1654247770000|2022-06-03 09:16:10|63.68|62.88|63.68|62.88|63.69|62.89|63.67|62.87|7
1654247780000|2022-06-03 09:16:20|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|7
1654247790000|2022-06-03 09:16:30|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|10
1654247800000|2022-06-03 09:16:40|63.68|62.88|63.64|62.84|63.7|62.9|63.64|62.84|20
1654247810000|2022-06-03 09:16:50|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|8
1654247820000|2022-06-03 09:17:00|63.65|62.85|63.62|62.82|63.65|62.85|63.61|62.81|5
1654247830000|2022-06-03 09:17:10|63.63|62.83|63.67|62.87|63.67|62.87|63.63|62.83|12
1654247840000|2022-06-03 09:17:20|63.68|62.88|63.67|62.87|63.68|62.88|63.65|62.85|6
1654247850000|2022-06-03 09:17:30|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|5
1654247860000|2022-06-03 09:17:40|63.67|62.87|63.67|62.87|63.69|62.89|63.67|62.87|4
1654247870000|2022-06-03 09:17:50|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|11
1654247880000|2022-06-03 09:18:00|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|8
1654247890000|2022-06-03 09:18:10|63.67|62.87|63.63|62.83|63.68|62.88|63.62|62.82|12
1654247900000|2022-06-03 09:18:20|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|7
1654247910000|2022-06-03 09:18:30|63.63|62.83|63.71|62.91|63.71|62.91|63.63|62.83|13
1654247920000|2022-06-03 09:18:40|63.7|62.9|63.67|62.87|63.71|62.91|63.66|62.86|12
1654247930000|2022-06-03 09:18:50|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|4
1654247940000|2022-06-03 09:19:00|63.68|62.88|63.7|62.9|63.7|62.9|63.67|62.87|9
1654247950000|2022-06-03 09:19:10|63.68|62.88|63.69|62.89|63.72|62.92|63.67|62.87|13
1654247960000|2022-06-03 09:19:20|63.7|62.9|63.69|62.89|63.7|62.9|63.67|62.87|10
1654247970000|2022-06-03 09:19:30|63.7|62.9|63.67|62.87|63.7|62.9|63.67|62.87|16
1654247980000|2022-06-03 09:19:40|63.68|62.88|63.68|62.88|63.71|62.91|63.68|62.88|15
1654247990000|2022-06-03 09:19:50|63.69|62.89|63.61|62.81|63.69|62.89|63.6|62.8|17
1654248000000|2022-06-03 09:20:00|63.6|62.8|63.65|62.85|63.65|62.85|63.58|62.78|15
1654248010000|2022-06-03 09:20:10|63.66|62.86|63.69|62.89|63.69|62.89|63.66|62.86|13
1654248020000|2022-06-03 09:20:20|63.7|62.9|63.7|62.9|63.71|62.91|63.69|62.89|7
1654248030000|2022-06-03 09:20:30|63.71|62.91|63.65|62.85|63.71|62.91|63.63|62.83|14
1654248040000|2022-06-03 09:20:40|63.66|62.86|63.67|62.87|63.7|62.9|63.66|62.86|14
1654248050000|2022-06-03 09:20:50|63.69|62.89|63.72|62.92|63.73|62.93|63.68|62.88|12
1654248060000|2022-06-03 09:21:00|63.71|62.91|63.71|62.91|63.71|62.91|63.68|62.88|9
1654248070000|2022-06-03 09:21:10|63.72|62.92|63.73|62.93|63.74|62.94|63.72|62.92|6
1654248080000|2022-06-03 09:21:20|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|10
1654248090000|2022-06-03 09:21:30|63.74|62.94|63.74|62.94|63.76|62.96|63.73|62.93|8
1654248100000|2022-06-03 09:21:40|63.75|62.95|63.79|62.99|63.81|63.01|63.75|62.95|10
1654248110000|2022-06-03 09:21:50|63.78|62.98|63.77|62.97|63.78|62.98|63.76|62.96|18
1654248120000|2022-06-03 09:22:00|63.78|62.98|63.72|62.92|63.78|62.98|63.71|62.91|13
1654248130000|2022-06-03 09:22:10|63.71|62.91|63.64|62.84|63.72|62.92|63.64|62.84|7
1654248140000|2022-06-03 09:22:20|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|9
1654248150000|2022-06-03 09:22:30|63.64|62.84|63.64|62.84|63.65|62.85|63.62|62.82|15
1654248160000|2022-06-03 09:22:40|63.63|62.83|63.63|62.83|63.65|62.85|63.63|62.83|15
1654248170000|2022-06-03 09:22:50|63.64|62.84|63.64|62.84|63.65|62.85|63.63|62.83|11
1654248180000|2022-06-03 09:23:00|63.63|62.83|63.62|62.82|63.66|62.86|63.62|62.82|9
1654248190000|2022-06-03 09:23:10|63.61|62.81|63.62|62.82|63.63|62.83|63.6|62.8|7
1654248200000|2022-06-03 09:23:20|63.61|62.81|63.59|62.79|63.62|62.82|63.58|62.78|17
1654248210000|2022-06-03 09:23:30|63.6|62.8|63.59|62.79|63.6|62.8|63.55|62.75|23
1654248220000|2022-06-03 09:23:40|63.58|62.78|63.57|62.77|63.59|62.79|63.54|62.74|17
1654248230000|2022-06-03 09:23:50|63.53|62.73|63.54|62.74|63.58|62.78|63.52|62.72|16
1654248240000|2022-06-03 09:24:00|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|9
1654248250000|2022-06-03 09:24:10|63.5|62.7|63.45|62.65|63.51|62.71|63.44|62.64|15
1654248260000|2022-06-03 09:24:20|63.46|62.66|63.49|62.69|63.49|62.69|63.45|62.65|12
1654248270000|2022-06-03 09:24:30|63.5|62.7|63.51|62.71|63.52|62.72|63.49|62.69|17
1654248280000|2022-06-03 09:24:40|63.5|62.7|63.53|62.73|63.53|62.73|63.5|62.7|12
1654248290000|2022-06-03 09:24:50|63.52|62.72|63.48|62.68|63.54|62.74|63.48|62.68|13
1654248300000|2022-06-03 09:25:00|63.5|62.7|63.5|62.7|63.51|62.71|63.49|62.69|7
1654248310000|2022-06-03 09:25:10|63.51|62.71|63.52|62.72|63.52|62.72|63.5|62.7|10
1654248320000|2022-06-03 09:25:20|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|11
1654248330000|2022-06-03 09:25:30|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|7
1654248340000|2022-06-03 09:25:40|63.51|62.71|63.51|62.71|63.51|62.71|63.49|62.69|17
1654248350000|2022-06-03 09:25:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|16
1654248360000|2022-06-03 09:26:00|63.52|62.72|63.53|62.73|63.54|62.74|63.51|62.71|13
1654248370000|2022-06-03 09:26:10|63.54|62.74|63.52|62.72|63.54|62.74|63.5|62.7|10
1654248380000|2022-06-03 09:26:20|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|7
1654248390000|2022-06-03 09:26:30|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1654248400000|2022-06-03 09:26:40|63.56|62.76|63.53|62.73|63.62|62.82|63.52|62.72|21
1654248410000|2022-06-03 09:26:50|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|10
1654248420000|2022-06-03 09:27:00|63.54|62.74|63.52|62.72|63.54|62.74|63.51|62.71|7
1654248430000|2022-06-03 09:27:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1654248440000|2022-06-03 09:27:20|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|12
1654248450000|2022-06-03 09:27:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654248460000|2022-06-03 09:27:40|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1654248470000|2022-06-03 09:27:50|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1654248490000|2022-06-03 09:28:10|63.51|62.71|63.53|62.73|63.54|62.74|63.51|62.71|13
1654248500000|2022-06-03 09:28:20|63.54|62.74|63.53|62.73|63.55|62.75|63.53|62.73|14
1654248510000|2022-06-03 09:28:30|63.54|62.74|63.52|62.72|63.54|62.74|63.51|62.71|5
1654248520000|2022-06-03 09:28:40|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|8
1654248530000|2022-06-03 09:28:50|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|7
1654248540000|2022-06-03 09:29:00|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654248550000|2022-06-03 09:29:10|63.57|62.77|63.52|62.72|63.57|62.77|63.5|62.7|14
1654248560000|2022-06-03 09:29:20|63.51|62.71|63.48|62.68|63.51|62.71|63.48|62.68|12
1654248570000|2022-06-03 09:29:30|63.49|62.69|63.48|62.68|63.49|62.69|63.47|62.67|10
1654248580000|2022-06-03 09:29:40|63.49|62.69|63.5|62.7|63.5|62.7|63.48|62.68|4
1654248590000|2022-06-03 09:29:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1654248600000|2022-06-03 09:30:00|63.51|62.71|63.48|62.68|63.53|62.73|63.48|62.68|18
1654248610000|2022-06-03 09:30:10|63.49|62.69|63.46|62.66|63.49|62.69|63.46|62.66|14
1654248620000|2022-06-03 09:30:20|63.43|62.63|63.44|62.64|63.47|62.67|63.43|62.63|11
1654248630000|2022-06-03 09:30:30|63.47|62.67|63.49|62.69|63.51|62.71|63.45|62.65|11
1654248640000|2022-06-03 09:30:40|63.48|62.68|63.48|62.68|63.49|62.69|63.46|62.66|14
1654248650000|2022-06-03 09:30:50|63.49|62.69|63.5|62.7|63.5|62.7|63.47|62.67|18
1654248660000|2022-06-03 09:31:00|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|11
1654248670000|2022-06-03 09:31:10|63.5|62.7|63.5|62.7|63.51|62.71|63.49|62.69|9
1654248680000|2022-06-03 09:31:20|63.49|62.69|63.52|62.72|63.52|62.72|63.49|62.69|4
1654248690000|2022-06-03 09:31:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1654248700000|2022-06-03 09:31:40|63.51|62.71|63.51|62.71|63.52|62.72|63.49|62.69|20
1654248710000|2022-06-03 09:31:50|63.5|62.7|63.52|62.72|63.53|62.73|63.5|62.7|9
1654248720000|2022-06-03 09:32:00|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|8
1654248730000|2022-06-03 09:32:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|9
1654248740000|2022-06-03 09:32:20|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|8
1654248750000|2022-06-03 09:32:30|63.52|62.72|63.54|62.74|63.54|62.74|63.52|62.72|5
1654248760000|2022-06-03 09:32:40|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|6
1654248770000|2022-06-03 09:32:50|63.55|62.75|63.57|62.77|63.58|62.78|63.54|62.74|9
1654248780000|2022-06-03 09:33:00|63.56|62.76|63.55|62.75|63.57|62.77|63.53|62.73|16
1654248790000|2022-06-03 09:33:10|63.54|62.74|63.55|62.75|63.56|62.76|63.54|62.74|11
1654248800000|2022-06-03 09:33:20|63.54|62.74|63.55|62.75|63.56|62.76|63.54|62.74|8
1654248810000|2022-06-03 09:33:30|63.56|62.76|63.62|62.82|63.62|62.82|63.54|62.74|12
1654248820000|2022-06-03 09:33:40|63.63|62.83|63.59|62.79|63.63|62.83|63.59|62.79|13
1654248830000|2022-06-03 09:33:50|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|14
1654248840000|2022-06-03 09:34:00|63.58|62.78|63.59|62.79|63.6|62.8|63.58|62.78|4
1654248850000|2022-06-03 09:34:10|63.6|62.8|63.56|62.76|63.6|62.8|63.55|62.75|9
1654248860000|2022-06-03 09:34:20|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|4
1654248870000|2022-06-03 09:34:30|63.57|62.77|63.5|62.7|63.57|62.77|63.5|62.7|11
1654248880000|2022-06-03 09:34:40|63.51|62.71|63.55|62.75|63.56|62.76|63.51|62.71|13
1654248890000|2022-06-03 09:34:50|63.56|62.76|63.56|62.76|63.56|62.76|63.55|62.75|5
1654248900000|2022-06-03 09:35:00|63.55|62.75|63.56|62.76|63.56|62.76|63.53|62.73|12
1654248910000|2022-06-03 09:35:10|63.55|62.75|63.52|62.72|63.56|62.76|63.49|62.69|21
1654248920000|2022-06-03 09:35:20|63.49|62.69|63.53|62.73|63.53|62.73|63.49|62.69|16
1654248930000|2022-06-03 09:35:30|63.52|62.72|63.52|62.72|63.53|62.73|63.49|62.69|8
1654248940000|2022-06-03 09:35:40|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|5
1654248950000|2022-06-03 09:35:50|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|15
1654248960000|2022-06-03 09:36:00|63.51|62.71|63.46|62.66|63.52|62.72|63.45|62.65|11
1654248970000|2022-06-03 09:36:10|63.47|62.67|63.43|62.63|63.47|62.67|63.42|62.62|20
1654248980000|2022-06-03 09:36:20|63.42|62.62|63.42|62.62|63.44|62.64|63.42|62.62|5
1654248990000|2022-06-03 09:36:30|63.41|62.61|63.35|62.55|63.42|62.62|63.31|62.51|17
1654249000000|2022-06-03 09:36:40|63.36|62.56|63.35|62.55|63.36|62.56|63.33|62.53|14
1654249010000|2022-06-03 09:36:50|63.36|62.56|63.35|62.55|63.37|62.57|63.31|62.51|9
1654249020000|2022-06-03 09:37:00|63.34|62.54|63.36|62.56|63.36|62.56|63.34|62.54|15
1654249030000|2022-06-03 09:37:10|63.35|62.55|63.36|62.56|63.37|62.57|63.34|62.54|21
1654249040000|2022-06-03 09:37:20|63.35|62.55|63.36|62.56|63.36|62.56|63.33|62.53|8
1654249050000|2022-06-03 09:37:30|63.33|62.53|63.36|62.56|63.36|62.56|63.32|62.52|13
1654249060000|2022-06-03 09:37:40|63.35|62.55|63.39|62.59|63.4|62.6|63.34|62.54|11
1654249070000|2022-06-03 09:37:50|63.4|62.6|63.41|62.61|63.41|62.61|63.38|62.58|13
1654249080000|2022-06-03 09:38:00|63.4|62.6|63.4|62.6|63.41|62.61|63.37|62.57|16
1654249090000|2022-06-03 09:38:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|9
1654249100000|2022-06-03 09:38:20|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|9
1654249110000|2022-06-03 09:38:30|63.41|62.61|63.42|62.62|63.43|62.63|63.4|62.6|13
1654249120000|2022-06-03 09:38:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|14
1654249130000|2022-06-03 09:38:50|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|4
1654249140000|2022-06-03 09:39:00|63.43|62.63|63.41|62.61|63.43|62.63|63.39|62.59|11
1654249150000|2022-06-03 09:39:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|8
1654249160000|2022-06-03 09:39:20|63.4|62.6|63.44|62.64|63.44|62.64|63.4|62.6|9
1654249170000|2022-06-03 09:39:30|63.43|62.63|63.43|62.63|63.44|62.64|63.42|62.62|7
1654249180000|2022-06-03 09:39:40|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|11
1654249190000|2022-06-03 09:39:50|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1654249200000|2022-06-03 09:40:00|63.44|62.64|63.44|62.64|63.44|62.64|63.42|62.62|13
1654249210000|2022-06-03 09:40:10|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|11
1654249220000|2022-06-03 09:40:20|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|13
1654249230000|2022-06-03 09:40:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|11
1654249240000|2022-06-03 09:40:40|63.4|62.6|63.39|62.59|63.41|62.61|63.39|62.59|14
1654249250000|2022-06-03 09:40:50|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1654249260000|2022-06-03 09:41:00|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|5
1654249270000|2022-06-03 09:41:10|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1654249280000|2022-06-03 09:41:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1654249290000|2022-06-03 09:41:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|6
1654249300000|2022-06-03 09:41:40|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|5
1654249310000|2022-06-03 09:41:50|63.39|62.59|63.37|62.57|63.4|62.6|63.37|62.57|9
1654249320000|2022-06-03 09:42:00|63.36|62.56|63.38|62.58|63.38|62.58|63.36|62.56|3
1654249330000|2022-06-03 09:42:10|63.37|62.57|63.34|62.54|63.38|62.58|63.32|62.52|11
1654249340000|2022-06-03 09:42:20|63.35|62.55|63.34|62.54|63.36|62.56|63.31|62.51|12
1654249350000|2022-06-03 09:42:30|63.35|62.55|63.34|62.54|63.37|62.57|63.34|62.54|3
1654249360000|2022-06-03 09:42:40|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|3
1654249370000|2022-06-03 09:42:50|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|6
1654249380000|2022-06-03 09:43:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1654249390000|2022-06-03 09:43:10|63.3|62.5|63.31|62.51|63.32|62.52|63.3|62.5|4
1654249400000|2022-06-03 09:43:20|63.3|62.5|63.34|62.54|63.34|62.54|63.3|62.5|11
1654249410000|2022-06-03 09:43:30|63.33|62.53|63.35|62.55|63.35|62.55|63.33|62.53|5
1654249420000|2022-06-03 09:43:40|63.37|62.57|63.37|62.57|63.37|62.57|63.37|62.57|1
1654249430000|2022-06-03 09:43:50|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|5
1654249440000|2022-06-03 09:44:00|63.4|62.6|63.37|62.57|63.4|62.6|63.36|62.56|8
1654249450000|2022-06-03 09:44:10|63.36|62.56|63.37|62.57|63.37|62.57|63.36|62.56|8
1654249460000|2022-06-03 09:44:20|63.38|62.58|63.4|62.6|63.4|62.6|63.37|62.57|4
1654249470000|2022-06-03 09:44:30|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|11
1654249480000|2022-06-03 09:44:40|63.42|62.62|63.37|62.57|63.42|62.62|63.37|62.57|15
1654249490000|2022-06-03 09:44:50|63.38|62.58|63.39|62.59|63.39|62.59|63.37|62.57|4
1654249500000|2022-06-03 09:45:00|63.38|62.58|63.34|62.54|63.39|62.59|63.34|62.54|12
1654249510000|2022-06-03 09:45:10|63.33|62.53|63.33|62.53|63.35|62.55|63.31|62.51|12
1654249520000|2022-06-03 09:45:20|63.31|62.51|63.32|62.52|63.34|62.54|63.31|62.51|15
1654249530000|2022-06-03 09:45:30|63.31|62.51|63.27|62.47|63.31|62.51|63.24|62.44|15
1654249540000|2022-06-03 09:45:40|63.24|62.44|63.29|62.49|63.3|62.5|63.24|62.44|20
1654249550000|2022-06-03 09:45:50|63.3|62.5|63.35|62.55|63.35|62.55|63.29|62.49|8
1654249560000|2022-06-03 09:46:00|63.36|62.56|63.41|62.61|63.42|62.62|63.36|62.56|9
1654249570000|2022-06-03 09:46:10|63.42|62.62|63.37|62.57|63.42|62.62|63.37|62.57|9
1654249580000|2022-06-03 09:46:20|63.38|62.58|63.42|62.62|63.42|62.62|63.37|62.57|8
1654249590000|2022-06-03 09:46:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|8
1654249600000|2022-06-03 09:46:40|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|9
1654249610000|2022-06-03 09:46:50|63.41|62.61|63.39|62.59|63.41|62.61|63.39|62.59|6
1654249620000|2022-06-03 09:47:00|63.38|62.58|63.38|62.58|63.39|62.59|63.37|62.57|8
1654249630000|2022-06-03 09:47:10|63.39|62.59|63.38|62.58|63.4|62.6|63.37|62.57|9
1654249640000|2022-06-03 09:47:20|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|10
1654249650000|2022-06-03 09:47:30|63.4|62.6|63.41|62.61|63.42|62.62|63.38|62.58|9
1654249660000|2022-06-03 09:47:40|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1654249670000|2022-06-03 09:47:50|63.41|62.61|63.38|62.58|63.42|62.62|63.38|62.58|6
1654249680000|2022-06-03 09:48:00|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|7
1654249690000|2022-06-03 09:48:10|63.4|62.6|63.44|62.64|63.44|62.64|63.4|62.6|13
1654249700000|2022-06-03 09:48:20|63.43|62.63|63.45|62.65|63.45|62.65|63.43|62.63|11
1654249710000|2022-06-03 09:48:30|63.44|62.64|63.49|62.69|63.5|62.7|63.44|62.64|18
1654249720000|2022-06-03 09:48:40|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|14
1654249730000|2022-06-03 09:48:50|63.5|62.7|63.49|62.69|63.51|62.71|63.48|62.68|13
1654249740000|2022-06-03 09:49:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|10
1654249750000|2022-06-03 09:49:10|63.5|62.7|63.44|62.64|63.5|62.7|63.42|62.62|13
1654249760000|2022-06-03 09:49:20|63.46|62.66|63.49|62.69|63.49|62.69|63.46|62.66|16
1654249770000|2022-06-03 09:49:30|63.48|62.68|63.48|62.68|63.5|62.7|63.47|62.67|11
1654249780000|2022-06-03 09:49:40|63.49|62.69|63.45|62.65|63.49|62.69|63.45|62.65|7
1654249790000|2022-06-03 09:49:50|63.46|62.66|63.44|62.64|63.46|62.66|63.43|62.63|8
1654249800000|2022-06-03 09:50:00|63.43|62.63|63.45|62.65|63.46|62.66|63.43|62.63|12
1654249810000|2022-06-03 09:50:10|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1654249820000|2022-06-03 09:50:20|63.44|62.64|63.43|62.63|63.44|62.64|63.42|62.62|8
1654249830000|2022-06-03 09:50:30|63.42|62.62|63.43|62.63|63.44|62.64|63.42|62.62|8
1654249840000|2022-06-03 09:50:40|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|4
1654249850000|2022-06-03 09:50:50|63.46|62.66|63.51|62.71|63.51|62.71|63.46|62.66|8
1654249860000|2022-06-03 09:51:00|63.52|62.72|63.55|62.75|63.56|62.76|63.51|62.71|16
1654249870000|2022-06-03 09:51:10|63.56|62.76|63.53|62.73|63.56|62.76|63.52|62.72|14
1654249880000|2022-06-03 09:51:20|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|13
1654249890000|2022-06-03 09:51:30|63.52|62.72|63.54|62.74|63.54|62.74|63.52|62.72|7
1654249900000|2022-06-03 09:51:40|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|16
1654249910000|2022-06-03 09:51:50|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|5
1654249920000|2022-06-03 09:52:00|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|9
1654249930000|2022-06-03 09:52:10|63.53|62.73|63.52|62.72|63.54|62.74|63.51|62.71|12
1654249940000|2022-06-03 09:52:20|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|7
1654249950000|2022-06-03 09:52:30|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|13
1654249960000|2022-06-03 09:52:40|63.51|62.71|63.5|62.7|63.51|62.71|63.48|62.68|10
1654249970000|2022-06-03 09:52:50|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|15
1654249980000|2022-06-03 09:53:00|63.48|62.68|63.49|62.69|63.49|62.69|63.47|62.67|12
1654249990000|2022-06-03 09:53:10|63.48|62.68|63.51|62.71|63.52|62.72|63.48|62.68|8
1654250000000|2022-06-03 09:53:20|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654250020000|2022-06-03 09:53:40|63.52|62.72|63.53|62.73|63.55|62.75|63.5|62.7|16
1654250030000|2022-06-03 09:53:50|63.55|62.75|63.51|62.71|63.55|62.75|63.5|62.7|7
1654250040000|2022-06-03 09:54:00|63.5|62.7|63.5|62.7|63.51|62.71|63.48|62.68|10
1654250050000|2022-06-03 09:54:10|63.49|62.69|63.49|62.69|63.5|62.7|63.48|62.68|13
1654250060000|2022-06-03 09:54:20|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|8
1654250070000|2022-06-03 09:54:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1654250080000|2022-06-03 09:54:40|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|15
1654250090000|2022-06-03 09:54:50|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|7
1654250100000|2022-06-03 09:55:00|63.52|62.72|63.55|62.75|63.55|62.75|63.51|62.71|12
1654250110000|2022-06-03 09:55:10|63.54|62.74|63.52|62.72|63.55|62.75|63.51|62.71|23
1654250120000|2022-06-03 09:55:20|63.51|62.71|63.52|62.72|63.52|62.72|63.49|62.69|14
1654250130000|2022-06-03 09:55:30|63.53|62.73|63.49|62.69|63.53|62.73|63.49|62.69|6
1654250140000|2022-06-03 09:55:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654250150000|2022-06-03 09:55:50|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|2
1654250160000|2022-06-03 09:56:00|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|7
1654250170000|2022-06-03 09:56:10|63.48|62.68|63.5|62.7|63.5|62.7|63.48|62.68|11
1654250180000|2022-06-03 09:56:20|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|7
1654250190000|2022-06-03 09:56:30|63.48|62.68|63.46|62.66|63.5|62.7|63.46|62.66|10
1654250200000|2022-06-03 09:56:40|63.45|62.65|63.48|62.68|63.48|62.68|63.45|62.65|15
1654250210000|2022-06-03 09:56:50|63.47|62.67|63.49|62.69|63.49|62.69|63.46|62.66|19
1654250220000|2022-06-03 09:57:00|63.48|62.68|63.5|62.7|63.5|62.7|63.48|62.68|15
1654250230000|2022-06-03 09:57:10|63.49|62.69|63.49|62.69|63.5|62.7|63.48|62.68|11
1654250240000|2022-06-03 09:57:20|63.48|62.68|63.49|62.69|63.51|62.71|63.48|62.68|6
1654250250000|2022-06-03 09:57:30|63.48|62.68|63.5|62.7|63.5|62.7|63.48|62.68|7
1654250260000|2022-06-03 09:57:40|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|3
1654250270000|2022-06-03 09:57:50|63.5|62.7|63.49|62.69|63.5|62.7|63.48|62.68|4
1654250280000|2022-06-03 09:58:00|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|8
1654250290000|2022-06-03 09:58:10|63.48|62.68|63.44|62.64|63.5|62.7|63.44|62.64|14
1654250300000|2022-06-03 09:58:20|63.45|62.65|63.49|62.69|63.5|62.7|63.43|62.63|17
1654250310000|2022-06-03 09:58:30|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|7
1654250320000|2022-06-03 09:58:40|63.47|62.67|63.48|62.68|63.48|62.68|63.47|62.67|12
1654250330000|2022-06-03 09:58:50|63.47|62.67|63.48|62.68|63.5|62.7|63.47|62.67|12
1654250340000|2022-06-03 09:59:00|63.49|62.69|63.49|62.69|63.51|62.71|63.48|62.68|11
1654250350000|2022-06-03 09:59:10|63.5|62.7|63.49|62.69|63.52|62.72|63.48|62.68|12
1654250360000|2022-06-03 09:59:20|63.5|62.7|63.49|62.69|63.54|62.74|63.49|62.69|14
1654250370000|2022-06-03 09:59:30|63.5|62.7|63.5|62.7|63.52|62.72|63.49|62.69|11
1654250380000|2022-06-03 09:59:40|63.51|62.71|63.5|62.7|63.54|62.74|63.5|62.7|6
1654250390000|2022-06-03 09:59:50|63.51|62.71|63.52|62.72|63.54|62.74|63.51|62.71|6
1654250400000|2022-06-03 10:00:00|63.51|62.71|63.5|62.7|63.51|62.71|63.48|62.68|13
1654250410000|2022-06-03 10:00:10|63.49|62.69|63.5|62.7|63.51|62.71|63.48|62.68|13
1654250420000|2022-06-03 10:00:20|63.49|62.69|63.48|62.68|63.5|62.7|63.47|62.67|13
1654250430000|2022-06-03 10:00:30|63.5|62.7|63.56|62.76|63.56|62.76|63.5|62.7|15
1654250440000|2022-06-03 10:00:40|63.58|62.78|63.58|62.78|63.61|62.81|63.57|62.77|17
1654250450000|2022-06-03 10:00:50|63.57|62.77|63.58|62.78|63.59|62.79|63.57|62.77|6
1654250460000|2022-06-03 10:01:00|63.57|62.77|63.58|62.78|63.61|62.81|63.57|62.77|6
1654250470000|2022-06-03 10:01:10|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|11
1654250480000|2022-06-03 10:01:20|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1654250490000|2022-06-03 10:01:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|9
1654250500000|2022-06-03 10:01:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|8
1654250510000|2022-06-03 10:01:50|63.58|62.78|63.62|62.82|63.62|62.82|63.58|62.78|11
1654250520000|2022-06-03 10:02:00|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|10
1654250530000|2022-06-03 10:02:10|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|4
1654250540000|2022-06-03 10:02:20|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|7
1654250550000|2022-06-03 10:02:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|5
1654250560000|2022-06-03 10:02:40|63.6|62.8|63.6|62.8|63.64|62.84|63.59|62.79|5
1654250570000|2022-06-03 10:02:50|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|9
1654250580000|2022-06-03 10:03:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|11
1654250590000|2022-06-03 10:03:10|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|12
1654250600000|2022-06-03 10:03:20|63.59|62.79|63.59|62.79|63.62|62.82|63.59|62.79|8
1654250610000|2022-06-03 10:03:30|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|9
1654250620000|2022-06-03 10:03:40|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|5
1654250630000|2022-06-03 10:03:50|63.58|62.78|63.57|62.77|63.58|62.78|63.55|62.75|8
1654250640000|2022-06-03 10:04:00|63.56|62.76|63.54|62.74|63.57|62.77|63.54|62.74|19
1654250650000|2022-06-03 10:04:10|63.55|62.75|63.48|62.68|63.55|62.75|63.48|62.68|11
1654250660000|2022-06-03 10:04:20|63.49|62.69|63.49|62.69|63.5|62.7|63.48|62.68|11
1654250670000|2022-06-03 10:04:30|63.5|62.7|63.49|62.69|63.51|62.71|63.47|62.67|15
1654250680000|2022-06-03 10:04:40|63.5|62.7|63.46|62.66|63.5|62.7|63.46|62.66|13
1654250690000|2022-06-03 10:04:50|63.47|62.67|63.49|62.69|63.49|62.69|63.44|62.64|22
1654250700000|2022-06-03 10:05:00|63.47|62.67|63.48|62.68|63.52|62.72|63.44|62.64|21
1654250710000|2022-06-03 10:05:10|63.49|62.69|63.48|62.68|63.5|62.7|63.47|62.67|15
1654250720000|2022-06-03 10:05:20|63.52|62.72|63.5|62.7|63.52|62.72|63.47|62.67|6
1654250730000|2022-06-03 10:05:30|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|8
1654250740000|2022-06-03 10:05:40|63.49|62.69|63.49|62.69|63.5|62.7|63.48|62.68|15
1654250750000|2022-06-03 10:05:50|63.48|62.68|63.46|62.66|63.48|62.68|63.45|62.65|13
1654250760000|2022-06-03 10:06:00|63.47|62.67|63.46|62.66|63.47|62.67|63.44|62.64|13
1654250770000|2022-06-03 10:06:10|63.45|62.65|63.47|62.67|63.47|62.67|63.45|62.65|10
1654250780000|2022-06-03 10:06:20|63.46|62.66|63.47|62.67|63.47|62.67|63.45|62.65|9
1654250790000|2022-06-03 10:06:30|63.48|62.68|63.46|62.66|63.49|62.69|63.46|62.66|8
1654250800000|2022-06-03 10:06:40|63.47|62.67|63.48|62.68|63.49|62.69|63.47|62.67|10
1654250810000|2022-06-03 10:06:50|63.47|62.67|63.47|62.67|63.49|62.69|63.47|62.67|22
1654250820000|2022-06-03 10:07:00|63.48|62.68|63.45|62.65|63.49|62.69|63.45|62.65|18
1654250830000|2022-06-03 10:07:10|63.44|62.64|63.44|62.64|63.45|62.65|63.43|62.63|7
1654250840000|2022-06-03 10:07:20|63.45|62.65|63.44|62.64|63.45|62.65|63.43|62.63|7
1654250850000|2022-06-03 10:07:30|63.43|62.63|63.46|62.66|63.46|62.66|63.43|62.63|9
1654250860000|2022-06-03 10:07:40|63.45|62.65|63.35|62.55|63.46|62.66|63.35|62.55|15
1654250870000|2022-06-03 10:07:50|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1654250880000|2022-06-03 10:08:00|63.34|62.54|63.36|62.56|63.37|62.57|63.34|62.54|7
1654250890000|2022-06-03 10:08:10|63.35|62.55|63.34|62.54|63.36|62.56|63.34|62.54|6
1654250900000|2022-06-03 10:08:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|10
1654250910000|2022-06-03 10:08:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1654250920000|2022-06-03 10:08:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1654250930000|2022-06-03 10:08:50|63.35|62.55|63.35|62.55|63.36|62.56|63.35|62.55|9
1654250940000|2022-06-03 10:09:00|63.36|62.56|63.33|62.53|63.36|62.56|63.33|62.53|10
1654250950000|2022-06-03 10:09:10|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|11
1654250960000|2022-06-03 10:09:20|63.33|62.53|63.28|62.48|63.33|62.53|63.28|62.48|11
1654250970000|2022-06-03 10:09:30|63.27|62.47|63.27|62.47|63.27|62.47|63.24|62.44|18
1654250980000|2022-06-03 10:09:40|63.26|62.46|63.27|62.47|63.27|62.47|63.25|62.45|14
1654250990000|2022-06-03 10:09:50|63.26|62.46|63.26|62.46|63.28|62.48|63.25|62.45|7
1654251000000|2022-06-03 10:10:00|63.27|62.47|63.26|62.46|63.27|62.47|63.25|62.45|5
1654251010000|2022-06-03 10:10:10|63.27|62.47|63.27|62.47|63.27|62.47|63.26|62.46|7
1654251020000|2022-06-03 10:10:20|63.26|62.46|63.23|62.43|63.27|62.47|63.23|62.43|10
1654251030000|2022-06-03 10:10:30|63.24|62.44|63.22|62.42|63.24|62.44|63.21|62.41|9
1654251040000|2022-06-03 10:10:40|63.23|62.43|63.23|62.43|63.25|62.45|63.21|62.41|20
1654251050000|2022-06-03 10:10:50|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|9
1654251060000|2022-06-03 10:11:00|63.23|62.43|63.25|62.45|63.26|62.46|63.23|62.43|11
1654251070000|2022-06-03 10:11:10|63.23|62.43|63.24|62.44|63.25|62.45|63.22|62.42|14
1654251080000|2022-06-03 10:11:20|63.23|62.43|63.23|62.43|63.25|62.45|63.22|62.42|9
1654251090000|2022-06-03 10:11:30|63.22|62.42|63.24|62.44|63.25|62.45|63.22|62.42|10
1654251100000|2022-06-03 10:11:40|63.25|62.45|63.24|62.44|63.25|62.45|63.23|62.43|6
1654251110000|2022-06-03 10:11:50|63.25|62.45|63.29|62.49|63.3|62.5|63.25|62.45|16
1654251120000|2022-06-03 10:12:00|63.3|62.5|63.31|62.51|63.31|62.51|63.29|62.49|10
1654251130000|2022-06-03 10:12:10|63.3|62.5|63.31|62.51|63.32|62.52|63.3|62.5|4
1654251140000|2022-06-03 10:12:20|63.32|62.52|63.33|62.53|63.34|62.54|63.31|62.51|14
1654251150000|2022-06-03 10:12:30|63.32|62.52|63.3|62.5|63.32|62.52|63.29|62.49|10
1654251160000|2022-06-03 10:12:40|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|9
1654251170000|2022-06-03 10:12:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1654251180000|2022-06-03 10:13:00|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|13
1654251190000|2022-06-03 10:13:10|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|14
1654251200000|2022-06-03 10:13:20|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|10
1654251210000|2022-06-03 10:13:30|63.3|62.5|63.28|62.48|63.32|62.52|63.28|62.48|14
1654251220000|2022-06-03 10:13:40|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|3
1654251230000|2022-06-03 10:13:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|7
1654251240000|2022-06-03 10:14:00|63.29|62.49|63.33|62.53|63.33|62.53|63.28|62.48|12
1654251250000|2022-06-03 10:14:10|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|13
1654251260000|2022-06-03 10:14:20|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1654251270000|2022-06-03 10:14:30|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|6
1654251280000|2022-06-03 10:14:40|63.31|62.51|63.3|62.5|63.32|62.52|63.29|62.49|16
1654251290000|2022-06-03 10:14:50|63.29|62.49|63.3|62.5|63.31|62.51|63.28|62.48|11
1654251300000|2022-06-03 10:15:00|63.29|62.49|63.21|62.41|63.3|62.5|63.2|62.4|22
1654251310000|2022-06-03 10:15:10|63.2|62.4|63.3|62.5|63.3|62.5|63.2|62.4|12
1654251320000|2022-06-03 10:15:20|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654251330000|2022-06-03 10:15:30|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|16
1654251340000|2022-06-03 10:15:40|63.29|62.49|63.31|62.51|63.33|62.53|63.29|62.49|15
1654251350000|2022-06-03 10:15:50|63.3|62.5|63.31|62.51|63.32|62.52|63.29|62.49|19
1654251360000|2022-06-03 10:16:00|63.3|62.5|63.32|62.52|63.33|62.53|63.3|62.5|16
1654251370000|2022-06-03 10:16:10|63.3|62.5|63.33|62.53|63.34|62.54|63.3|62.5|12
1654251380000|2022-06-03 10:16:20|63.34|62.54|63.38|62.58|63.42|62.62|63.34|62.54|11
1654251390000|2022-06-03 10:16:30|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|5
1654251400000|2022-06-03 10:16:40|63.38|62.58|63.33|62.53|63.39|62.59|63.32|62.52|16
1654251410000|2022-06-03 10:16:50|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|8
1654251420000|2022-06-03 10:17:00|63.3|62.5|63.29|62.49|63.3|62.5|63.26|62.46|18
1654251430000|2022-06-03 10:17:10|63.28|62.48|63.29|62.49|63.3|62.5|63.28|62.48|8
1654251440000|2022-06-03 10:17:20|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|11
1654251450000|2022-06-03 10:17:30|63.31|62.51|63.28|62.48|63.31|62.51|63.28|62.48|14
1654251460000|2022-06-03 10:17:40|63.29|62.49|63.29|62.49|63.32|62.52|63.27|62.47|11
1654251470000|2022-06-03 10:17:50|63.28|62.48|63.29|62.49|63.29|62.49|63.27|62.47|10
1654251480000|2022-06-03 10:18:00|63.28|62.48|63.24|62.44|63.29|62.49|63.24|62.44|9
1654251490000|2022-06-03 10:18:10|63.23|62.43|63.25|62.45|63.25|62.45|63.22|62.42|9
1654251500000|2022-06-03 10:18:20|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|8
1654251510000|2022-06-03 10:18:30|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|13
1654251520000|2022-06-03 10:18:40|63.25|62.45|63.28|62.48|63.3|62.5|63.24|62.44|9
1654251530000|2022-06-03 10:18:50|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|5
1654251540000|2022-06-03 10:19:00|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|4
1654251550000|2022-06-03 10:19:10|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|9
1654251570000|2022-06-03 10:19:30|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|3
1654251580000|2022-06-03 10:19:40|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|15
1654251600000|2022-06-03 10:20:00|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|14
1654251610000|2022-06-03 10:20:10|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1654251620000|2022-06-03 10:20:20|63.3|62.5|63.33|62.53|63.33|62.53|63.29|62.49|12
1654251630000|2022-06-03 10:20:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654251640000|2022-06-03 10:20:40|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|3
1654251650000|2022-06-03 10:20:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|8
1654251660000|2022-06-03 10:21:00|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|9
1654251670000|2022-06-03 10:21:10|63.3|62.5|63.26|62.46|63.31|62.51|63.26|62.46|10
1654251680000|2022-06-03 10:21:20|63.27|62.47|63.3|62.5|63.3|62.5|63.26|62.46|12
1654251690000|2022-06-03 10:21:30|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|13
1654251700000|2022-06-03 10:21:40|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|10
1654251710000|2022-06-03 10:21:50|63.3|62.5|63.31|62.51|63.31|62.51|63.29|62.49|10
1654251720000|2022-06-03 10:22:00|63.3|62.5|63.3|62.5|63.32|62.52|63.28|62.48|10
1654251730000|2022-06-03 10:22:10|63.29|62.49|63.29|62.49|63.33|62.53|63.27|62.47|22
1654251740000|2022-06-03 10:22:20|63.28|62.48|63.2|62.4|63.29|62.49|63.19|62.39|20
1654251750000|2022-06-03 10:22:30|63.21|62.41|63.2|62.4|63.21|62.41|63.17|62.37|17
1654251760000|2022-06-03 10:22:40|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|5
1654251770000|2022-06-03 10:22:50|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|12
1654251780000|2022-06-03 10:23:00|63.24|62.44|63.2|62.4|63.24|62.44|63.19|62.39|13
1654251790000|2022-06-03 10:23:10|63.22|62.42|63.16|62.36|63.22|62.42|63.15|62.35|15
1654251800000|2022-06-03 10:23:20|63.15|62.35|63.15|62.35|63.16|62.36|63.15|62.35|3
1654251810000|2022-06-03 10:23:30|63.16|62.36|63.14|62.34|63.16|62.36|63.12|62.32|14
1654251820000|2022-06-03 10:23:40|63.13|62.33|63.19|62.39|63.19|62.39|63.12|62.32|19
1654251830000|2022-06-03 10:23:50|63.2|62.4|63.15|62.35|63.22|62.42|63.15|62.35|12
1654251840000|2022-06-03 10:24:00|63.16|62.36|63.19|62.39|63.19|62.39|63.15|62.35|18
1654251850000|2022-06-03 10:24:10|63.17|62.37|63.08|62.28|63.22|62.42|63.07|62.27|19
1654251860000|2022-06-03 10:24:20|63.09|62.29|63.12|62.32|63.12|62.32|63.09|62.29|16
1654251870000|2022-06-03 10:24:30|63.11|62.31|63.13|62.33|63.13|62.33|63.09|62.29|18
1654251880000|2022-06-03 10:24:40|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|12
1654251890000|2022-06-03 10:24:50|63.12|62.32|63.2|62.4|63.21|62.41|63.12|62.32|21
1654251900000|2022-06-03 10:25:00|63.19|62.39|63.11|62.31|63.19|62.39|63.11|62.31|19
1654251910000|2022-06-03 10:25:10|63.12|62.32|63.11|62.31|63.12|62.32|63.1|62.3|4
1654251920000|2022-06-03 10:25:20|63.1|62.3|63.08|62.28|63.11|62.31|63.05|62.25|19
1654251930000|2022-06-03 10:25:30|63.07|62.27|63|62.2|63.1|62.3|63|62.2|18
1654251940000|2022-06-03 10:25:40|63.01|62.21|63.08|62.28|63.09|62.29|62.99|62.19|15
1654251950000|2022-06-03 10:25:50|63.07|62.27|63.09|62.29|63.13|62.33|63.07|62.27|21
1654251960000|2022-06-03 10:26:00|63.1|62.3|63.09|62.29|63.1|62.3|63.07|62.27|10
1654251970000|2022-06-03 10:26:10|63.1|62.3|63.11|62.31|63.12|62.32|63.09|62.29|18
1654251980000|2022-06-03 10:26:20|63.1|62.3|63.08|62.28|63.11|62.31|63.06|62.26|20
1654251990000|2022-06-03 10:26:30|63.09|62.29|63.05|62.25|63.09|62.29|63.04|62.24|13
1654252000000|2022-06-03 10:26:40|63.04|62.24|63.04|62.24|63.05|62.25|63.03|62.23|5
1654252010000|2022-06-03 10:26:50|63.03|62.23|63.02|62.22|63.05|62.25|63.01|62.21|17
1654252020000|2022-06-03 10:27:00|63.01|62.21|63.01|62.21|63.04|62.24|63.01|62.21|12
1654252030000|2022-06-03 10:27:10|63.02|62.22|63.05|62.25|63.06|62.26|63.01|62.21|18
1654252040000|2022-06-03 10:27:20|63.08|62.28|63.1|62.3|63.1|62.3|63.08|62.28|5
1654252050000|2022-06-03 10:27:30|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|11
1654252060000|2022-06-03 10:27:40|63.1|62.3|63.08|62.28|63.1|62.3|63.07|62.27|16
1654252070000|2022-06-03 10:27:50|63.09|62.29|63.09|62.29|63.09|62.29|63.06|62.26|13
1654252080000|2022-06-03 10:28:00|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|12
1654252090000|2022-06-03 10:28:10|63.08|62.28|63.11|62.31|63.13|62.33|63.08|62.28|15
1654252100000|2022-06-03 10:28:20|63.1|62.3|63.12|62.32|63.12|62.32|63.1|62.3|11
1654252110000|2022-06-03 10:28:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654252120000|2022-06-03 10:28:40|63.11|62.31|63.13|62.33|63.13|62.33|63.11|62.31|11
1654252130000|2022-06-03 10:28:50|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|5
1654252140000|2022-06-03 10:29:00|63.13|62.33|63.11|62.31|63.13|62.33|63.1|62.3|17
1654252150000|2022-06-03 10:29:10|63.12|62.32|63.14|62.34|63.14|62.34|63.12|62.32|5
1654252160000|2022-06-03 10:29:20|63.13|62.33|63.12|62.32|63.13|62.33|63.1|62.3|6
1654252170000|2022-06-03 10:29:30|63.13|62.33|63.14|62.34|63.14|62.34|63.12|62.32|10
1654252180000|2022-06-03 10:29:40|63.13|62.33|63.14|62.34|63.14|62.34|63.12|62.32|12
1654252190000|2022-06-03 10:29:50|63.13|62.33|63.1|62.3|63.14|62.34|63.09|62.29|17
1654252200000|2022-06-03 10:30:00|63.11|62.31|63.11|62.31|63.12|62.32|63.08|62.28|15
1654252210000|2022-06-03 10:30:10|63.1|62.3|63.08|62.28|63.13|62.33|63.08|62.28|16
1654252220000|2022-06-03 10:30:20|63.09|62.29|63.02|62.22|63.09|62.29|63.02|62.22|10
1654252230000|2022-06-03 10:30:30|63.03|62.23|63.01|62.21|63.03|62.23|62.99|62.19|22
1654252240000|2022-06-03 10:30:40|63.02|62.22|62.94|62.14|63.02|62.22|62.93|62.13|12
1654252250000|2022-06-03 10:30:50|62.95|62.15|63|62.2|63.03|62.23|62.95|62.15|21
1654252260000|2022-06-03 10:31:00|63.02|62.22|62.94|62.14|63.02|62.22|62.94|62.14|15
1654252270000|2022-06-03 10:31:10|62.95|62.15|62.98|62.18|62.99|62.19|62.93|62.13|12
1654252280000|2022-06-03 10:31:20|62.99|62.19|63.01|62.21|63.03|62.23|62.99|62.19|14
1654252290000|2022-06-03 10:31:30|63.02|62.22|63.02|62.22|63.03|62.23|63|62.2|15
1654252300000|2022-06-03 10:31:40|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|16
1654252310000|2022-06-03 10:31:50|63.03|62.23|62.99|62.19|63.03|62.23|62.98|62.18|9
1654252320000|2022-06-03 10:32:00|63|62.2|63.01|62.21|63.01|62.21|62.98|62.18|9
1654252330000|2022-06-03 10:32:10|63|62.2|62.99|62.19|63|62.2|62.98|62.18|14
1654252340000|2022-06-03 10:32:20|63|62.2|63.01|62.21|63.02|62.22|63|62.2|6
1654252350000|2022-06-03 10:32:30|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|5
1654252360000|2022-06-03 10:32:40|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|4
1654252370000|2022-06-03 10:32:50|63.03|62.23|63.09|62.29|63.13|62.33|63.03|62.23|17
1654252380000|2022-06-03 10:33:00|63.08|62.28|63.1|62.3|63.12|62.32|63.08|62.28|11
1654252390000|2022-06-03 10:33:10|63.09|62.29|63.03|62.23|63.11|62.31|63.02|62.22|12
1654252400000|2022-06-03 10:33:20|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|8
1654252410000|2022-06-03 10:33:30|62.99|62.19|62.98|62.18|63.02|62.22|62.97|62.17|22
1654252420000|2022-06-03 10:33:40|62.99|62.19|63.01|62.21|63.02|62.22|62.98|62.18|9
1654252430000|2022-06-03 10:33:50|63.02|62.22|63.01|62.21|63.02|62.22|63|62.2|6
1654252440000|2022-06-03 10:34:00|63.02|62.22|62.99|62.19|63.02|62.22|62.98|62.18|13
1654252450000|2022-06-03 10:34:10|63|62.2|63|62.2|63.01|62.21|62.99|62.19|15
1654252460000|2022-06-03 10:34:20|63.01|62.21|63.03|62.23|63.03|62.23|63.01|62.21|7
1654252470000|2022-06-03 10:34:30|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|8
1654252480000|2022-06-03 10:34:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|10
1654252490000|2022-06-03 10:34:50|63.02|62.22|63.02|62.22|63.02|62.22|63|62.2|11
1654252500000|2022-06-03 10:35:00|63.01|62.21|63.03|62.23|63.03|62.23|63.01|62.21|5
1654252510000|2022-06-03 10:35:10|63.04|62.24|63.02|62.22|63.05|62.25|63.02|62.22|9
1654252520000|2022-06-03 10:35:20|63.01|62.21|63.01|62.21|63.04|62.24|63.01|62.21|6
1654252530000|2022-06-03 10:35:30|63.02|62.22|63.02|62.22|63.03|62.23|63.01|62.21|9
1654252540000|2022-06-03 10:35:40|63.03|62.23|63.03|62.23|63.05|62.25|63.02|62.22|7
1654252550000|2022-06-03 10:35:50|63.02|62.22|63.02|62.22|63.04|62.24|63|62.2|18
1654252560000|2022-06-03 10:36:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|8
1654252570000|2022-06-03 10:36:10|63.01|62.21|62.94|62.14|63.02|62.22|62.94|62.14|14
1654252580000|2022-06-03 10:36:20|62.95|62.15|62.94|62.14|62.95|62.15|62.93|62.13|4
1654252590000|2022-06-03 10:36:30|62.93|62.13|62.93|62.13|62.95|62.15|62.92|62.12|17
1654252600000|2022-06-03 10:36:40|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|9
1654252610000|2022-06-03 10:36:50|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|9
1654252620000|2022-06-03 10:37:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654252630000|2022-06-03 10:37:10|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|9
1654252640000|2022-06-03 10:37:20|62.91|62.11|62.88|62.08|62.94|62.14|62.85|62.05|17
1654252650000|2022-06-03 10:37:30|62.89|62.09|62.88|62.08|62.89|62.09|62.86|62.06|21
1654252660000|2022-06-03 10:37:40|62.85|62.05|62.87|62.07|62.88|62.08|62.85|62.05|10
1654252670000|2022-06-03 10:37:50|62.86|62.06|62.86|62.06|62.87|62.07|62.85|62.05|18
1654252680000|2022-06-03 10:38:00|62.88|62.08|62.83|62.03|62.88|62.08|62.83|62.03|14
1654252690000|2022-06-03 10:38:10|62.82|62.02|62.83|62.03|62.84|62.04|62.79|61.99|11
1654252700000|2022-06-03 10:38:20|62.84|62.04|62.84|62.04|62.85|62.05|62.82|62.02|7
1654252710000|2022-06-03 10:38:30|62.83|62.03|62.82|62.02|62.84|62.04|62.82|62.02|5
1654252720000|2022-06-03 10:38:40|62.81|62.01|62.83|62.03|62.84|62.04|62.8|62|20
1654252730000|2022-06-03 10:38:50|62.82|62.02|62.83|62.03|62.83|62.03|62.81|62.01|12
1654252740000|2022-06-03 10:39:00|62.82|62.02|62.83|62.03|62.83|62.03|62.81|62.01|8
1654252750000|2022-06-03 10:39:10|62.84|62.04|62.87|62.07|62.87|62.07|62.83|62.03|6
1654252760000|2022-06-03 10:39:20|62.89|62.09|62.89|62.09|62.9|62.1|62.88|62.08|11
1654252770000|2022-06-03 10:39:30|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|7
1654252780000|2022-06-03 10:39:40|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|3
1654252790000|2022-06-03 10:39:50|62.89|62.09|62.83|62.03|62.89|62.09|62.82|62.02|8
1654252800000|2022-06-03 10:40:00|62.82|62.02|62.85|62.05|62.85|62.05|62.82|62.02|20
1654252810000|2022-06-03 10:40:10|62.86|62.06|62.85|62.05|62.86|62.06|62.84|62.04|6
1654252830000|2022-06-03 10:40:30|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|8
1654252840000|2022-06-03 10:40:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1654252850000|2022-06-03 10:40:50|62.85|62.05|62.83|62.03|62.85|62.05|62.83|62.03|3
1654252860000|2022-06-03 10:41:00|62.84|62.04|62.87|62.07|62.87|62.07|62.83|62.03|8
1654252870000|2022-06-03 10:41:10|62.88|62.08|62.92|62.12|62.92|62.12|62.88|62.08|5
1654252880000|2022-06-03 10:41:20|62.93|62.13|62.9|62.1|62.96|62.16|62.9|62.1|13
1654252890000|2022-06-03 10:41:30|62.89|62.09|62.9|62.1|62.92|62.12|62.89|62.09|11
1654252900000|2022-06-03 10:41:40|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|4
1654252910000|2022-06-03 10:41:50|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|9
1654252920000|2022-06-03 10:42:00|62.9|62.1|62.84|62.04|62.9|62.1|62.84|62.04|5
1654252930000|2022-06-03 10:42:10|62.85|62.05|62.89|62.09|62.9|62.1|62.85|62.05|10
1654252940000|2022-06-03 10:42:20|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|11
1654252950000|2022-06-03 10:42:30|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1654252960000|2022-06-03 10:42:40|62.92|62.12|62.84|62.04|62.92|62.12|62.84|62.04|6
1654252970000|2022-06-03 10:42:50|62.83|62.03|62.82|62.02|62.84|62.04|62.81|62.01|8
1654252980000|2022-06-03 10:43:00|62.81|62.01|62.74|61.94|62.82|62.02|62.74|61.94|17
1654252990000|2022-06-03 10:43:10|62.73|61.93|62.72|61.92|62.75|61.95|62.71|61.91|12
1654253000000|2022-06-03 10:43:20|62.71|61.91|62.7|61.9|62.73|61.93|62.68|61.88|18
1654253010000|2022-06-03 10:43:30|62.69|61.89|62.72|61.92|62.73|61.93|62.69|61.89|21
1654253020000|2022-06-03 10:43:40|62.71|61.91|62.61|61.81|62.71|61.91|62.61|61.81|18
1654253030000|2022-06-03 10:43:50|62.6|61.8|62.63|61.83|62.63|61.83|62.56|61.76|18
1654253040000|2022-06-03 10:44:00|62.62|61.82|62.7|61.9|62.74|61.94|62.62|61.82|21
1654253050000|2022-06-03 10:44:10|62.69|61.89|62.62|61.82|62.7|61.9|62.61|61.81|14
1654253060000|2022-06-03 10:44:20|62.63|61.83|62.64|61.84|62.64|61.84|62.62|61.82|12
1654253070000|2022-06-03 10:44:30|62.65|61.85|62.65|61.85|62.66|61.86|62.63|61.83|7
1654253080000|2022-06-03 10:44:40|62.66|61.86|62.65|61.85|62.66|61.86|62.62|61.82|15
1654253090000|2022-06-03 10:44:50|62.66|61.86|62.65|61.85|62.66|61.86|62.64|61.84|10
1654253100000|2022-06-03 10:45:00|62.64|61.84|62.61|61.81|62.64|61.84|62.59|61.79|17
1654253110000|2022-06-03 10:45:10|62.6|61.8|62.62|61.82|62.65|61.85|62.6|61.8|9
1654253120000|2022-06-03 10:45:20|62.6|61.8|62.65|61.85|62.66|61.86|62.59|61.79|19
1654253130000|2022-06-03 10:45:30|62.66|61.86|62.71|61.91|62.71|61.91|62.66|61.86|20
1654253140000|2022-06-03 10:45:40|62.72|61.92|62.78|61.98|62.78|61.98|62.72|61.92|9
1654253150000|2022-06-03 10:45:50|62.79|61.99|62.79|61.99|62.8|62|62.77|61.97|17
1654253160000|2022-06-03 10:46:00|62.78|61.98|62.8|62|62.8|62|62.74|61.94|18
1654253170000|2022-06-03 10:46:10|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|17
1654253180000|2022-06-03 10:46:20|62.85|62.05|62.83|62.03|62.92|62.12|62.83|62.03|23
1654253190000|2022-06-03 10:46:30|62.84|62.04|62.82|62.02|62.85|62.05|62.82|62.02|9
1654253200000|2022-06-03 10:46:40|62.81|62.01|62.89|62.09|62.89|62.09|62.81|62.01|13
1654253210000|2022-06-03 10:46:50|62.9|62.1|62.92|62.12|62.93|62.13|62.89|62.09|11
1654253220000|2022-06-03 10:47:00|62.9|62.1|62.91|62.11|62.92|62.12|62.89|62.09|14
1654253230000|2022-06-03 10:47:10|62.92|62.12|62.85|62.05|62.92|62.12|62.84|62.04|17
1654253240000|2022-06-03 10:47:20|62.84|62.04|63.02|62.22|63.03|62.23|62.84|62.04|17
1654253250000|2022-06-03 10:47:30|63.01|62.21|62.89|62.09|63.02|62.22|62.89|62.09|16
1654253260000|2022-06-03 10:47:40|62.88|62.08|62.89|62.09|62.91|62.11|62.88|62.08|12
1654253270000|2022-06-03 10:47:50|62.9|62.1|62.92|62.12|62.93|62.13|62.88|62.08|12
1654253280000|2022-06-03 10:48:00|62.91|62.11|62.89|62.09|62.92|62.12|62.88|62.08|12
1654253290000|2022-06-03 10:48:10|62.88|62.08|62.83|62.03|62.92|62.12|62.81|62.01|24
1654253300000|2022-06-03 10:48:20|62.82|62.02|62.87|62.07|62.88|62.08|62.82|62.02|16
1654253310000|2022-06-03 10:48:30|62.9|62.1|62.9|62.1|62.93|62.13|62.88|62.08|12
1654253320000|2022-06-03 10:48:40|62.89|62.09|62.8|62|62.91|62.11|62.8|62|20
1654253330000|2022-06-03 10:48:50|62.81|62.01|62.77|61.97|62.81|62.01|62.74|61.94|17
1654253340000|2022-06-03 10:49:00|62.78|61.98|62.77|61.97|62.83|62.03|62.72|61.92|19
1654253350000|2022-06-03 10:49:10|62.78|61.98|62.79|61.99|62.8|62|62.77|61.97|18
1654253360000|2022-06-03 10:49:20|62.8|62|62.78|61.98|62.82|62.02|62.78|61.98|6
1654253370000|2022-06-03 10:49:30|62.79|61.99|62.85|62.05|62.85|62.05|62.79|61.99|13
1654253380000|2022-06-03 10:49:40|62.84|62.04|62.89|62.09|62.93|62.13|62.84|62.04|17
1654253390000|2022-06-03 10:49:50|62.88|62.08|62.89|62.09|62.92|62.12|62.88|62.08|16
1654253400000|2022-06-03 10:50:00|62.88|62.08|62.89|62.09|62.92|62.12|62.88|62.08|11
1654253410000|2022-06-03 10:50:10|62.9|62.1|62.88|62.08|62.92|62.12|62.88|62.08|13
1654253420000|2022-06-03 10:50:20|62.89|62.09|62.85|62.05|62.9|62.1|62.85|62.05|11
1654253430000|2022-06-03 10:50:30|62.87|62.07|62.84|62.04|62.94|62.14|62.84|62.04|18
1654253440000|2022-06-03 10:50:40|62.83|62.03|62.9|62.1|62.9|62.1|62.83|62.03|13
1654253450000|2022-06-03 10:50:50|62.89|62.09|62.9|62.1|62.93|62.13|62.87|62.07|20
1654253460000|2022-06-03 10:51:00|62.89|62.09|62.9|62.1|62.9|62.1|62.82|62.02|18
1654253470000|2022-06-03 10:51:10|62.91|62.11|62.9|62.1|62.92|62.12|62.86|62.06|24
1654253480000|2022-06-03 10:51:20|62.89|62.09|62.91|62.11|62.92|62.12|62.87|62.07|20
1654253490000|2022-06-03 10:51:30|62.93|62.13|62.89|62.09|62.93|62.13|62.89|62.09|19
1654253500000|2022-06-03 10:51:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654253510000|2022-06-03 10:51:50|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|5
1654253520000|2022-06-03 10:52:00|62.88|62.08|62.91|62.11|62.91|62.11|62.88|62.08|4
1654253530000|2022-06-03 10:52:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654253540000|2022-06-03 10:52:20|62.88|62.08|62.85|62.05|62.91|62.11|62.85|62.05|12
1654253550000|2022-06-03 10:52:30|62.86|62.06|62.83|62.03|62.9|62.1|62.82|62.02|12
1654253560000|2022-06-03 10:52:40|62.82|62.02|62.84|62.04|62.84|62.04|62.82|62.02|7
1654253570000|2022-06-03 10:52:50|62.83|62.03|62.83|62.03|62.85|62.05|62.82|62.02|13
1654253580000|2022-06-03 10:53:00|62.82|62.02|62.78|61.98|62.82|62.02|62.78|61.98|11
1654253590000|2022-06-03 10:53:10|62.79|61.99|62.74|61.94|62.8|62|62.71|61.91|16
1654253600000|2022-06-03 10:53:20|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|7
1654253610000|2022-06-03 10:53:30|62.76|61.96|62.8|62|62.8|62|62.76|61.96|9
1654253620000|2022-06-03 10:53:40|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|13
1654253630000|2022-06-03 10:53:50|62.8|62|62.82|62.02|62.82|62.02|62.79|61.99|12
1654253640000|2022-06-03 10:54:00|62.81|62.01|62.82|62.02|62.82|62.02|62.8|62|13
1654253650000|2022-06-03 10:54:10|62.81|62.01|62.8|62|62.83|62.03|62.78|61.98|11
1654253660000|2022-06-03 10:54:20|62.81|62.01|62.73|61.93|62.83|62.03|62.73|61.93|13
1654253670000|2022-06-03 10:54:30|62.72|61.92|62.74|61.94|62.74|61.94|62.72|61.92|9
1654253680000|2022-06-03 10:54:40|62.73|61.93|62.73|61.93|62.75|61.95|62.73|61.93|11
1654253690000|2022-06-03 10:54:50|62.72|61.92|62.72|61.92|62.73|61.93|62.71|61.91|11
1654253700000|2022-06-03 10:55:00|62.71|61.91|62.68|61.88|62.72|61.92|62.68|61.88|14
1654253710000|2022-06-03 10:55:10|62.67|61.87|62.63|61.83|62.7|61.9|62.63|61.83|17
1654253720000|2022-06-03 10:55:20|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|5
1654253730000|2022-06-03 10:55:30|62.61|61.81|62.58|61.78|62.62|61.82|62.58|61.78|20
1654253740000|2022-06-03 10:55:40|62.61|61.81|62.59|61.79|62.61|61.81|62.55|61.75|18
1654253750000|2022-06-03 10:55:50|62.61|61.81|62.58|61.78|62.62|61.82|62.58|61.78|21
1654253760000|2022-06-03 10:56:00|62.59|61.79|62.59|61.79|62.6|61.8|62.54|61.74|16
1654253770000|2022-06-03 10:56:10|62.58|61.78|62.62|61.82|62.62|61.82|62.57|61.77|15
1654253780000|2022-06-03 10:56:20|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|9
1654253790000|2022-06-03 10:56:30|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|10
1654253800000|2022-06-03 10:56:40|62.63|61.83|62.62|61.82|62.63|61.83|62.61|61.81|8
1654253810000|2022-06-03 10:56:50|62.63|61.83|62.61|61.81|62.63|61.83|62.61|61.81|7
1654253820000|2022-06-03 10:57:00|62.6|61.8|62.63|61.83|62.63|61.83|62.58|61.78|13
1654253830000|2022-06-03 10:57:10|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1654253840000|2022-06-03 10:57:20|62.63|61.83|62.63|61.83|62.65|61.85|62.62|61.82|11
1654253850000|2022-06-03 10:57:30|62.65|61.85|62.7|61.9|62.71|61.91|62.65|61.85|11
1654253860000|2022-06-03 10:57:40|62.71|61.91|62.71|61.91|62.73|61.93|62.68|61.88|17
1654253870000|2022-06-03 10:57:50|62.7|61.9|62.69|61.89|62.71|61.91|62.68|61.88|18
1654253880000|2022-06-03 10:58:00|62.68|61.88|62.71|61.91|62.72|61.92|62.68|61.88|19
1654253890000|2022-06-03 10:58:10|62.7|61.9|62.69|61.89|62.71|61.91|62.69|61.89|10
1654253900000|2022-06-03 10:58:20|62.7|61.9|62.72|61.92|62.72|61.92|62.69|61.89|8
1654253910000|2022-06-03 10:58:30|62.69|61.89|62.69|61.89|62.71|61.91|62.69|61.89|8
1654253920000|2022-06-03 10:58:40|62.7|61.9|62.69|61.89|62.72|61.92|62.67|61.87|19
1654253930000|2022-06-03 10:58:50|62.72|61.92|62.67|61.87|62.72|61.92|62.67|61.87|17
1654253940000|2022-06-03 10:59:00|62.68|61.88|62.64|61.84|62.71|61.91|62.63|61.83|24
1654253950000|2022-06-03 10:59:10|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|7
1654253960000|2022-06-03 10:59:20|62.62|61.82|62.52|61.72|62.63|61.83|62.5|61.7|16
1654253970000|2022-06-03 10:59:30|62.53|61.73|62.53|61.73|62.55|61.75|62.52|61.72|8
1654253980000|2022-06-03 10:59:40|62.54|61.74|62.58|61.78|62.62|61.82|62.54|61.74|15
1654253990000|2022-06-03 10:59:50|62.61|61.81|62.61|61.81|62.63|61.83|62.58|61.78|15
1654254000000|2022-06-03 11:00:00|62.62|61.82|62.59|61.79|62.62|61.82|62.52|61.72|23
1654254010000|2022-06-03 11:00:10|62.6|61.8|62.6|61.8|62.64|61.84|62.59|61.79|16
1654254020000|2022-06-03 11:00:20|62.61|61.81|62.63|61.83|62.64|61.84|62.6|61.8|11
1654254030000|2022-06-03 11:00:30|62.64|61.84|62.68|61.88|62.69|61.89|62.64|61.84|11
1654254040000|2022-06-03 11:00:40|62.69|61.89|62.72|61.92|62.72|61.92|62.67|61.87|10
1654254050000|2022-06-03 11:00:50|62.71|61.91|62.7|61.9|62.73|61.93|62.7|61.9|11
1654254060000|2022-06-03 11:01:00|62.71|61.91|62.76|61.96|62.76|61.96|62.7|61.9|15
1654254070000|2022-06-03 11:01:10|62.77|61.97|62.83|62.03|62.83|62.03|62.77|61.97|11
1654254080000|2022-06-03 11:01:20|62.82|62.02|62.8|62|62.82|62.02|62.77|61.97|11
1654254090000|2022-06-03 11:01:30|62.79|61.99|62.78|61.98|62.83|62.03|62.77|61.97|15
1654254100000|2022-06-03 11:01:40|62.79|61.99|62.79|61.99|62.8|62|62.76|61.96|20
1654254110000|2022-06-03 11:01:50|62.8|62|62.72|61.92|62.8|62|62.72|61.92|13
1654254120000|2022-06-03 11:02:00|62.73|61.93|62.75|61.95|62.75|61.95|62.72|61.92|4
1654254130000|2022-06-03 11:02:10|62.76|61.96|62.8|62|62.83|62.03|62.73|61.93|22
1654254140000|2022-06-03 11:02:20|62.81|62.01|62.73|61.93|62.83|62.03|62.72|61.92|15
1654254150000|2022-06-03 11:02:30|62.74|61.94|62.79|61.99|62.83|62.03|62.73|61.93|15
1654254160000|2022-06-03 11:02:40|62.8|62|62.8|62|62.8|62|62.75|61.95|16
1654254170000|2022-06-03 11:02:50|62.79|61.99|62.8|62|62.82|62.02|62.78|61.98|19
1654254180000|2022-06-03 11:03:00|62.79|61.99|62.82|62.02|62.82|62.02|62.78|61.98|16
1654254190000|2022-06-03 11:03:10|62.81|62.01|62.79|61.99|62.81|62.01|62.78|61.98|13
1654254200000|2022-06-03 11:03:20|62.78|61.98|62.71|61.91|62.8|62|62.71|61.91|14
1654254210000|2022-06-03 11:03:30|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|14
1654254220000|2022-06-03 11:03:40|62.72|61.92|62.71|61.91|62.73|61.93|62.7|61.9|12
1654254230000|2022-06-03 11:03:50|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|12
1654254240000|2022-06-03 11:04:00|62.7|61.9|62.62|61.82|62.72|61.92|62.62|61.82|16
1654254250000|2022-06-03 11:04:10|62.61|61.81|62.64|61.84|62.64|61.84|62.61|61.81|10
1654254260000|2022-06-03 11:04:20|62.65|61.85|62.63|61.83|62.65|61.85|62.62|61.82|9
1654254270000|2022-06-03 11:04:30|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|6
1654254280000|2022-06-03 11:04:40|62.62|61.82|62.62|61.82|62.63|61.83|62.61|61.81|14
1654254290000|2022-06-03 11:04:50|62.6|61.8|62.62|61.82|62.63|61.83|62.59|61.79|15
1654254300000|2022-06-03 11:05:00|62.63|61.83|62.6|61.8|62.63|61.83|62.56|61.76|19
1654254310000|2022-06-03 11:05:10|62.59|61.79|62.6|61.8|62.6|61.8|62.58|61.78|10
1654254320000|2022-06-03 11:05:20|62.63|61.83|62.6|61.8|62.63|61.83|62.59|61.79|16
1654254330000|2022-06-03 11:05:30|62.59|61.79|62.61|61.81|62.64|61.84|62.59|61.79|16
1654254340000|2022-06-03 11:05:40|62.62|61.82|62.6|61.8|62.63|61.83|62.6|61.8|13
1654254350000|2022-06-03 11:05:50|62.61|61.81|62.62|61.82|62.63|61.83|62.61|61.81|6
1654254360000|2022-06-03 11:06:00|62.61|61.81|62.58|61.78|62.62|61.82|62.58|61.78|15
1654254370000|2022-06-03 11:06:10|62.62|61.82|62.6|61.8|62.62|61.82|62.57|61.77|15
1654254380000|2022-06-03 11:06:20|62.62|61.82|62.59|61.79|62.62|61.82|62.58|61.78|14
1654254390000|2022-06-03 11:06:30|62.6|61.8|62.58|61.78|62.6|61.8|62.58|61.78|5
1654254400000|2022-06-03 11:06:40|62.59|61.79|62.6|61.8|62.61|61.81|62.58|61.78|7
1654254410000|2022-06-03 11:06:50|62.59|61.79|62.6|61.8|62.63|61.83|62.59|61.79|15
1654254420000|2022-06-03 11:07:00|62.62|61.82|62.61|61.81|62.62|61.82|62.6|61.8|11
1654254430000|2022-06-03 11:07:10|62.6|61.8|62.58|61.78|62.63|61.83|62.58|61.78|8
1654254440000|2022-06-03 11:07:20|62.59|61.79|62.6|61.8|62.62|61.82|62.59|61.79|9
1654254450000|2022-06-03 11:07:30|62.59|61.79|62.6|61.8|62.61|61.81|62.56|61.76|24
1654254460000|2022-06-03 11:07:40|62.59|61.79|62.68|61.88|62.69|61.89|62.59|61.79|17
1654254470000|2022-06-03 11:07:50|62.66|61.86|62.68|61.88|62.69|61.89|62.66|61.86|20
1654254480000|2022-06-03 11:08:00|62.67|61.87|62.69|61.89|62.69|61.89|62.64|61.84|17
1654254490000|2022-06-03 11:08:10|62.68|61.88|62.68|61.88|62.7|61.9|62.65|61.85|17
1654254500000|2022-06-03 11:08:20|62.67|61.87|62.69|61.89|62.7|61.9|62.66|61.86|18
1654254510000|2022-06-03 11:08:30|62.67|61.87|62.68|61.88|62.71|61.91|62.67|61.87|16
1654254520000|2022-06-03 11:08:40|62.7|61.9|62.68|61.88|62.71|61.91|62.66|61.86|16
1654254530000|2022-06-03 11:08:50|62.69|61.89|62.69|61.89|62.71|61.91|62.68|61.88|21
1654254540000|2022-06-03 11:09:00|62.7|61.9|62.63|61.83|62.7|61.9|62.61|61.81|21
1654254550000|2022-06-03 11:09:10|62.62|61.82|62.61|61.81|62.63|61.83|62.59|61.79|10
1654254560000|2022-06-03 11:09:20|62.6|61.8|62.62|61.82|62.63|61.83|62.6|61.8|8
1654254570000|2022-06-03 11:09:30|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|8
1654254580000|2022-06-03 11:09:40|62.59|61.79|62.6|61.8|62.62|61.82|62.58|61.78|19
1654254590000|2022-06-03 11:09:50|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|6
1654254600000|2022-06-03 11:10:00|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|5
1654254610000|2022-06-03 11:10:10|62.58|61.78|62.53|61.73|62.58|61.78|62.53|61.73|16
1654254620000|2022-06-03 11:10:20|62.52|61.72|62.49|61.69|62.52|61.72|62.49|61.69|12
1654254630000|2022-06-03 11:10:30|62.5|61.7|62.48|61.68|62.5|61.7|62.48|61.68|9
1654254640000|2022-06-03 11:10:40|62.49|61.69|62.48|61.68|62.49|61.69|62.47|61.67|8
1654254650000|2022-06-03 11:10:50|62.47|61.67|62.42|61.62|62.48|61.68|62.42|61.62|9
1654254660000|2022-06-03 11:11:00|62.44|61.64|62.41|61.61|62.44|61.64|62.4|61.6|13
1654254670000|2022-06-03 11:11:10|62.4|61.6|62.3|61.5|62.41|61.61|62.28|61.48|18
1654254680000|2022-06-03 11:11:20|62.31|61.51|62.27|61.47|62.32|61.52|62.26|61.46|21
1654254690000|2022-06-03 11:11:30|62.26|61.46|62.31|61.51|62.32|61.52|62.26|61.46|14
1654254700000|2022-06-03 11:11:40|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|7
1654254710000|2022-06-03 11:11:50|62.33|61.53|62.37|61.57|62.39|61.59|62.33|61.53|11
1654254720000|2022-06-03 11:12:00|62.4|61.6|62.32|61.52|62.42|61.62|62.32|61.52|19
1654254730000|2022-06-03 11:12:10|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|4
1654254740000|2022-06-03 11:12:20|62.29|61.49|62.31|61.51|62.32|61.52|62.29|61.49|9
1654254750000|2022-06-03 11:12:30|62.3|61.5|62.31|61.51|62.32|61.52|62.28|61.48|10
1654254760000|2022-06-03 11:12:40|62.3|61.5|62.3|61.5|62.32|61.52|62.28|61.48|17
1654254770000|2022-06-03 11:12:50|62.31|61.51|62.32|61.52|62.33|61.53|62.31|61.51|4
1654254780000|2022-06-03 11:13:00|62.33|61.53|62.39|61.59|62.41|61.61|62.32|61.52|11
1654254790000|2022-06-03 11:13:10|62.4|61.6|62.4|61.6|62.4|61.6|62.36|61.56|19
1654254800000|2022-06-03 11:13:20|62.39|61.59|62.4|61.6|62.41|61.61|62.38|61.58|13
1654254810000|2022-06-03 11:13:30|62.41|61.61|62.49|61.69|62.49|61.69|62.4|61.6|15
1654254820000|2022-06-03 11:13:40|62.48|61.68|62.48|61.68|62.5|61.7|62.47|61.67|8
1654254830000|2022-06-03 11:13:50|62.49|61.69|62.49|61.69|62.5|61.7|62.46|61.66|20
1654254840000|2022-06-03 11:14:00|62.48|61.68|62.49|61.69|62.52|61.72|62.47|61.67|21
1654254850000|2022-06-03 11:14:10|62.48|61.68|62.48|61.68|62.5|61.7|62.47|61.67|13
1654254860000|2022-06-03 11:14:20|62.47|61.67|62.49|61.69|62.49|61.69|62.46|61.66|20
1654254870000|2022-06-03 11:14:30|62.47|61.67|62.47|61.67|62.51|61.71|62.46|61.66|13
1654254880000|2022-06-03 11:14:40|62.49|61.69|62.5|61.7|62.5|61.7|62.47|61.67|20
1654254890000|2022-06-03 11:14:50|62.49|61.69|62.5|61.7|62.5|61.7|62.48|61.68|13
1654254900000|2022-06-03 11:15:00|62.49|61.69|62.41|61.61|62.51|61.71|62.41|61.61|19
1654254910000|2022-06-03 11:15:10|62.42|61.62|62.42|61.62|62.44|61.64|62.39|61.59|23
1654254920000|2022-06-03 11:15:20|62.39|61.59|62.37|61.57|62.39|61.59|62.36|61.56|14
1654254930000|2022-06-03 11:15:30|62.36|61.56|62.29|61.49|62.37|61.57|62.29|61.49|16
1654254940000|2022-06-03 11:15:40|62.3|61.5|62.31|61.51|62.32|61.52|62.29|61.49|13
1654254950000|2022-06-03 11:15:50|62.29|61.49|62.31|61.51|62.32|61.52|62.29|61.49|10
1654254960000|2022-06-03 11:16:00|62.29|61.49|62.31|61.51|62.32|61.52|62.29|61.49|13
1654254970000|2022-06-03 11:16:10|62.3|61.5|62.39|61.59|62.39|61.59|62.3|61.5|18
1654254980000|2022-06-03 11:16:20|62.38|61.58|62.38|61.58|62.39|61.59|62.37|61.57|9
1654254990000|2022-06-03 11:16:30|62.37|61.57|62.4|61.6|62.4|61.6|62.37|61.57|14
1654255000000|2022-06-03 11:16:40|62.39|61.59|62.4|61.6|62.4|61.6|62.38|61.58|10
1654255010000|2022-06-03 11:16:50|62.41|61.61|62.45|61.65|62.46|61.66|62.41|61.61|5
1654255020000|2022-06-03 11:17:00|62.42|61.62|62.47|61.67|62.47|61.67|62.42|61.62|14
1654255030000|2022-06-03 11:17:10|62.46|61.66|62.48|61.68|62.52|61.72|62.44|61.64|19
1654255040000|2022-06-03 11:17:20|62.47|61.67|62.49|61.69|62.5|61.7|62.47|61.67|9
1654255050000|2022-06-03 11:17:30|62.5|61.7|62.49|61.69|62.5|61.7|62.48|61.68|8
1654255060000|2022-06-03 11:17:40|62.48|61.68|62.49|61.69|62.5|61.7|62.47|61.67|18
1654255070000|2022-06-03 11:17:50|62.48|61.68|62.5|61.7|62.53|61.73|62.48|61.68|7
1654255080000|2022-06-03 11:18:00|62.49|61.69|62.57|61.77|62.58|61.78|62.49|61.69|12
1654255090000|2022-06-03 11:18:10|62.58|61.78|62.53|61.73|62.58|61.78|62.52|61.72|12
1654255100000|2022-06-03 11:18:20|62.52|61.72|62.59|61.79|62.62|61.82|62.52|61.72|16
1654255110000|2022-06-03 11:18:30|62.58|61.78|62.58|61.78|62.59|61.79|62.57|61.77|7
1654255120000|2022-06-03 11:18:40|62.57|61.77|62.56|61.76|62.58|61.78|62.56|61.76|14
1654255130000|2022-06-03 11:18:50|62.57|61.77|62.58|61.78|62.59|61.79|62.55|61.75|16
1654255140000|2022-06-03 11:19:00|62.57|61.77|62.58|61.78|62.59|61.79|62.57|61.77|3
1654255150000|2022-06-03 11:19:10|62.56|61.76|62.53|61.73|62.6|61.8|62.52|61.72|12
1654255160000|2022-06-03 11:19:20|62.52|61.72|62.5|61.7|62.54|61.74|62.5|61.7|13
1654255170000|2022-06-03 11:19:30|62.51|61.71|62.51|61.71|62.52|61.72|62.5|61.7|15
1654255180000|2022-06-03 11:19:40|62.5|61.7|62.51|61.71|62.51|61.71|62.46|61.66|9
1654255190000|2022-06-03 11:19:50|62.5|61.7|62.48|61.68|62.51|61.71|62.47|61.67|16
1654255200000|2022-06-03 11:20:00|62.49|61.69|62.42|61.62|62.5|61.7|62.42|61.62|20
1654255210000|2022-06-03 11:20:10|62.41|61.61|62.42|61.62|62.43|61.63|62.38|61.58|15
1654255220000|2022-06-03 11:20:20|62.44|61.64|62.48|61.68|62.52|61.72|62.44|61.64|8
1654255230000|2022-06-03 11:20:30|62.47|61.67|62.5|61.7|62.51|61.71|62.47|61.67|13
1654255240000|2022-06-03 11:20:40|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|5
1654255250000|2022-06-03 11:20:50|62.52|61.72|62.57|61.77|62.58|61.78|62.51|61.71|15
1654255260000|2022-06-03 11:21:00|62.56|61.76|62.51|61.71|62.57|61.77|62.51|61.71|6
1654255270000|2022-06-03 11:21:10|62.52|61.72|62.5|61.7|62.52|61.72|62.5|61.7|9
1654255280000|2022-06-03 11:21:20|62.51|61.71|62.48|61.68|62.51|61.71|62.47|61.67|9
1654255290000|2022-06-03 11:21:30|62.47|61.67|62.49|61.69|62.52|61.72|62.47|61.67|13
1654255300000|2022-06-03 11:21:40|62.48|61.68|62.21|61.41|62.48|61.68|62.21|61.41|26
1654255310000|2022-06-03 11:21:50|62.19|61.39|62.25|61.45|62.26|61.46|62.16|61.36|21
1654255320000|2022-06-03 11:22:00|62.26|61.46|62.29|61.49|62.29|61.49|62.24|61.44|11
1654255330000|2022-06-03 11:22:10|62.3|61.5|62.24|61.44|62.32|61.52|62.23|61.43|20
1654255340000|2022-06-03 11:22:20|62.23|61.43|62.28|61.48|62.32|61.52|62.23|61.43|17
1654255350000|2022-06-03 11:22:30|62.29|61.49|62.29|61.49|62.3|61.5|62.27|61.47|17
1654255360000|2022-06-03 11:22:40|62.28|61.48|62.3|61.5|62.32|61.52|62.23|61.43|14
1654255370000|2022-06-03 11:22:50|62.31|61.51|62.33|61.53|62.33|61.53|62.3|61.5|7
1654255380000|2022-06-03 11:23:00|62.34|61.54|62.36|61.56|62.36|61.56|62.33|61.53|4
1654255390000|2022-06-03 11:23:10|62.37|61.57|62.34|61.54|62.38|61.58|62.32|61.52|16
1654255400000|2022-06-03 11:23:20|62.33|61.53|62.34|61.54|62.34|61.54|62.32|61.52|6
1654255410000|2022-06-03 11:23:30|62.33|61.53|62.3|61.5|62.34|61.54|62.28|61.48|11
1654255420000|2022-06-03 11:23:40|62.29|61.49|62.33|61.53|62.34|61.54|62.29|61.49|13
1654255430000|2022-06-03 11:23:50|62.32|61.52|62.31|61.51|62.33|61.53|62.31|61.51|10
1654255440000|2022-06-03 11:24:00|62.32|61.52|62.33|61.53|62.33|61.53|62.31|61.51|8
1654255450000|2022-06-03 11:24:10|62.32|61.52|62.41|61.61|62.42|61.62|62.32|61.52|14
1654255460000|2022-06-03 11:24:20|62.4|61.6|62.4|61.6|62.43|61.63|62.38|61.58|18
1654255470000|2022-06-03 11:24:30|62.39|61.59|62.39|61.59|62.43|61.63|62.39|61.59|9
1654255480000|2022-06-03 11:24:40|62.4|61.6|62.4|61.6|62.41|61.61|62.39|61.59|7
1654255490000|2022-06-03 11:24:50|62.41|61.61|62.4|61.6|62.42|61.62|62.4|61.6|6
1654255500000|2022-06-03 11:25:00|62.41|61.61|62.42|61.62|62.43|61.63|62.4|61.6|8
1654255510000|2022-06-03 11:25:10|62.43|61.63|62.43|61.63|62.43|61.63|62.41|61.61|10
1654255520000|2022-06-03 11:25:20|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|14
1654255530000|2022-06-03 11:25:30|62.43|61.63|62.43|61.63|62.43|61.63|62.41|61.61|9
1654255540000|2022-06-03 11:25:40|62.42|61.62|62.4|61.6|62.43|61.63|62.4|61.6|13
1654255550000|2022-06-03 11:25:50|62.43|61.63|62.4|61.6|62.43|61.63|62.39|61.59|4
1654255560000|2022-06-03 11:26:00|62.39|61.59|62.38|61.58|62.41|61.61|62.37|61.57|15
1654255570000|2022-06-03 11:26:10|62.39|61.59|62.41|61.61|62.41|61.61|62.38|61.58|14
1654255580000|2022-06-03 11:26:20|62.4|61.6|62.41|61.61|62.41|61.61|62.39|61.59|12
1654255590000|2022-06-03 11:26:30|62.4|61.6|62.42|61.62|62.43|61.63|62.4|61.6|11
1654255600000|2022-06-03 11:26:40|62.41|61.61|62.4|61.6|62.42|61.62|62.37|61.57|10
1654255610000|2022-06-03 11:26:50|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|10
1654255620000|2022-06-03 11:27:00|62.41|61.61|62.4|61.6|62.42|61.62|62.39|61.59|10
1654255630000|2022-06-03 11:27:10|62.38|61.58|62.41|61.61|62.42|61.62|62.37|61.57|24
1654255640000|2022-06-03 11:27:20|62.4|61.6|62.41|61.61|62.41|61.61|62.38|61.58|18
1654255650000|2022-06-03 11:27:30|62.4|61.6|62.4|61.6|62.43|61.63|62.39|61.59|10
1654255660000|2022-06-03 11:27:40|62.39|61.59|62.39|61.59|62.41|61.61|62.39|61.59|7
1654255670000|2022-06-03 11:27:50|62.4|61.6|62.34|61.54|62.4|61.6|62.34|61.54|10
1654255680000|2022-06-03 11:28:00|62.36|61.56|62.34|61.54|62.36|61.56|62.33|61.53|13
1654255690000|2022-06-03 11:28:10|62.33|61.53|62.35|61.55|62.35|61.55|62.31|61.51|15
1654255700000|2022-06-03 11:28:20|62.34|61.54|62.32|61.52|62.35|61.55|62.31|61.51|15
1654255710000|2022-06-03 11:28:30|62.31|61.51|62.31|61.51|62.32|61.52|62.3|61.5|5
1654255720000|2022-06-03 11:28:40|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|3
1654255730000|2022-06-03 11:28:50|62.31|61.51|62.33|61.53|62.33|61.53|62.3|61.5|11
1654255740000|2022-06-03 11:29:00|62.34|61.54|62.4|61.6|62.41|61.61|62.33|61.53|13
1654255750000|2022-06-03 11:29:10|62.41|61.61|62.39|61.59|62.41|61.61|62.39|61.59|7
1654255760000|2022-06-03 11:29:20|62.4|61.6|62.4|61.6|62.41|61.61|62.39|61.59|13
1654255770000|2022-06-03 11:29:30|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|5
1654255780000|2022-06-03 11:29:40|62.4|61.6|62.42|61.62|62.43|61.63|62.4|61.6|9
1654255790000|2022-06-03 11:29:50|62.43|61.63|62.44|61.64|62.45|61.65|62.42|61.62|11
1654255800000|2022-06-03 11:30:00|62.43|61.63|62.38|61.58|62.44|61.64|62.37|61.57|20
1654255810000|2022-06-03 11:30:10|62.37|61.57|62.39|61.59|62.42|61.62|62.33|61.53|15
1654255820000|2022-06-03 11:30:20|62.4|61.6|62.41|61.61|62.41|61.61|62.39|61.59|8
1654255830000|2022-06-03 11:30:30|62.4|61.6|62.39|61.59|62.43|61.63|62.39|61.59|13
1654255840000|2022-06-03 11:30:40|62.38|61.58|62.39|61.59|62.39|61.59|62.38|61.58|2
1654255850000|2022-06-03 11:30:50|62.38|61.58|62.39|61.59|62.39|61.59|62.38|61.58|6
1654255860000|2022-06-03 11:31:00|62.38|61.58|62.38|61.58|62.39|61.59|62.38|61.58|7
1654255870000|2022-06-03 11:31:10|62.35|61.55|62.4|61.6|62.4|61.6|62.33|61.53|16
1654255880000|2022-06-03 11:31:20|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|10
1654255890000|2022-06-03 11:31:30|62.41|61.61|62.41|61.61|62.41|61.61|62.39|61.59|11
1654255900000|2022-06-03 11:31:40|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|12
1654255910000|2022-06-03 11:31:50|62.4|61.6|62.43|61.63|62.43|61.63|62.4|61.6|6
1654255920000|2022-06-03 11:32:00|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|4
1654255930000|2022-06-03 11:32:10|62.42|61.62|62.41|61.61|62.43|61.63|62.4|61.6|7
1654255940000|2022-06-03 11:32:20|62.4|61.6|62.42|61.62|62.42|61.62|62.39|61.59|12
1654255950000|2022-06-03 11:32:30|62.43|61.63|62.44|61.64|62.44|61.64|62.42|61.62|6
1654255960000|2022-06-03 11:32:40|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|4
1654255970000|2022-06-03 11:32:50|62.41|61.61|62.45|61.65|62.46|61.66|62.41|61.61|17
1654255980000|2022-06-03 11:33:00|62.44|61.64|62.46|61.66|62.46|61.66|62.44|61.64|3
1654255990000|2022-06-03 11:33:10|62.45|61.65|62.44|61.64|62.46|61.66|62.42|61.62|17
1654256000000|2022-06-03 11:33:20|62.43|61.63|62.42|61.62|62.44|61.64|62.42|61.62|9
1654256010000|2022-06-03 11:33:30|62.43|61.63|62.43|61.63|62.45|61.65|62.42|61.62|7
1654256020000|2022-06-03 11:33:40|62.42|61.62|62.44|61.64|62.44|61.64|62.42|61.62|13
1654256030000|2022-06-03 11:33:50|62.45|61.65|62.45|61.65|62.46|61.66|62.44|61.64|9
1654256040000|2022-06-03 11:34:00|62.46|61.66|62.45|61.65|62.47|61.67|62.45|61.65|12
1654256050000|2022-06-03 11:34:10|62.46|61.66|62.49|61.69|62.49|61.69|62.46|61.66|12
1654256060000|2022-06-03 11:34:20|62.5|61.7|62.54|61.74|62.54|61.74|62.5|61.7|11
1654256070000|2022-06-03 11:34:30|62.55|61.75|62.55|61.75|62.56|61.76|62.53|61.73|11
1654256080000|2022-06-03 11:34:40|62.54|61.74|62.56|61.76|62.56|61.76|62.54|61.74|6
1654256090000|2022-06-03 11:34:50|62.55|61.75|62.55|61.75|62.56|61.76|62.55|61.75|9
1654256100000|2022-06-03 11:35:00|62.56|61.76|62.55|61.75|62.56|61.76|62.54|61.74|8
1654256110000|2022-06-03 11:35:10|62.56|61.76|62.63|61.83|62.63|61.83|62.55|61.75|13
1654256120000|2022-06-03 11:35:20|62.62|61.82|62.66|61.86|62.66|61.86|62.62|61.82|13
1654256130000|2022-06-03 11:35:30|62.65|61.85|62.65|61.85|62.66|61.86|62.64|61.84|15
1654256140000|2022-06-03 11:35:40|62.66|61.86|62.66|61.86|62.66|61.86|62.62|61.82|16
1654256150000|2022-06-03 11:35:50|62.67|61.87|62.7|61.9|62.7|61.9|62.66|61.86|20
1654256160000|2022-06-03 11:36:00|62.71|61.91|62.7|61.9|62.71|61.91|62.68|61.88|6
1654256170000|2022-06-03 11:36:10|62.68|61.88|62.66|61.86|62.68|61.88|62.65|61.85|15
1654256180000|2022-06-03 11:36:20|62.65|61.85|62.7|61.9|62.7|61.9|62.65|61.85|11
1654256190000|2022-06-03 11:36:30|62.71|61.91|62.71|61.91|62.71|61.91|62.69|61.89|17
1654256200000|2022-06-03 11:36:40|62.72|61.92|62.81|62.01|62.81|62.01|62.71|61.91|10
1654256210000|2022-06-03 11:36:50|62.82|62.02|62.87|62.07|62.89|62.09|62.82|62.02|16
1654256220000|2022-06-03 11:37:00|62.89|62.09|62.83|62.03|62.89|62.09|62.82|62.02|18
1654256230000|2022-06-03 11:37:10|62.82|62.02|62.79|61.99|62.82|62.02|62.79|61.99|16
1654256240000|2022-06-03 11:37:20|62.78|61.98|62.83|62.03|62.84|62.04|62.77|61.97|19
1654256250000|2022-06-03 11:37:30|62.82|62.02|62.82|62.02|62.82|62.02|62.79|61.99|15
1654256260000|2022-06-03 11:37:40|62.81|62.01|62.8|62|62.82|62.02|62.79|61.99|14
1654256270000|2022-06-03 11:37:50|62.81|62.01|62.8|62|62.81|62.01|62.78|61.98|14
1654256280000|2022-06-03 11:38:00|62.79|61.99|62.79|61.99|62.82|62.02|62.79|61.99|16
1654256290000|2022-06-03 11:38:10|62.77|61.97|62.73|61.93|62.78|61.98|62.72|61.92|13
1654256300000|2022-06-03 11:38:20|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|6
1654256310000|2022-06-03 11:38:30|62.74|61.94|62.69|61.89|62.74|61.94|62.68|61.88|13
1654256320000|2022-06-03 11:38:40|62.71|61.91|62.7|61.9|62.72|61.92|62.68|61.88|12
1654256330000|2022-06-03 11:38:50|62.71|61.91|62.73|61.93|62.73|61.93|62.71|61.91|5
1654256340000|2022-06-03 11:39:00|62.72|61.92|62.7|61.9|62.73|61.93|62.7|61.9|13
1654256350000|2022-06-03 11:39:10|62.71|61.91|62.72|61.92|62.73|61.93|62.71|61.91|14
1654256360000|2022-06-03 11:39:20|62.71|61.91|62.7|61.9|62.73|61.93|62.69|61.89|15
1654256370000|2022-06-03 11:39:30|62.69|61.89|62.68|61.88|62.7|61.9|62.66|61.86|11
1654256380000|2022-06-03 11:39:40|62.67|61.87|62.69|61.89|62.72|61.92|62.64|61.84|16
1654256390000|2022-06-03 11:39:50|62.68|61.88|62.69|61.89|62.7|61.9|62.68|61.88|4
1654256400000|2022-06-03 11:40:00|62.67|61.87|62.67|61.87|62.67|61.87|62.65|61.85|11
1654256410000|2022-06-03 11:40:10|62.66|61.86|62.67|61.87|62.67|61.87|62.65|61.85|15
1654256420000|2022-06-03 11:40:20|62.66|61.86|62.67|61.87|62.67|61.87|62.65|61.85|14
1654256430000|2022-06-03 11:40:30|62.68|61.88|62.67|61.87|62.68|61.88|62.65|61.85|15
1654256440000|2022-06-03 11:40:40|62.66|61.86|62.67|61.87|62.67|61.87|62.65|61.85|20
1654256450000|2022-06-03 11:40:50|62.66|61.86|62.63|61.83|62.67|61.87|62.63|61.83|14
1654256460000|2022-06-03 11:41:00|62.62|61.82|62.63|61.83|62.63|61.83|62.6|61.8|11
1654256470000|2022-06-03 11:41:10|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|4
1654256480000|2022-06-03 11:41:20|62.64|61.84|62.63|61.83|62.64|61.84|62.62|61.82|14
1654256490000|2022-06-03 11:41:30|62.62|61.82|62.64|61.84|62.64|61.84|62.6|61.8|17
1654256500000|2022-06-03 11:41:40|62.65|61.85|62.66|61.86|62.66|61.86|62.64|61.84|10
1654256510000|2022-06-03 11:41:50|62.65|61.85|62.65|61.85|62.66|61.86|62.64|61.84|9
1654256520000|2022-06-03 11:42:00|62.64|61.84|62.61|61.81|62.64|61.84|62.61|61.81|8
1654256530000|2022-06-03 11:42:10|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|9
1654256540000|2022-06-03 11:42:20|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|10
1654256550000|2022-06-03 11:42:30|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|11
1654256560000|2022-06-03 11:42:40|62.6|61.8|62.6|61.8|62.6|61.8|62.57|61.77|8
1654256570000|2022-06-03 11:42:50|62.58|61.78|62.58|61.78|62.62|61.82|62.58|61.78|13
1654256580000|2022-06-03 11:43:00|62.59|61.79|62.62|61.82|62.62|61.82|62.58|61.78|13
1654256590000|2022-06-03 11:43:10|62.61|61.81|62.58|61.78|62.63|61.83|62.58|61.78|21
1654256600000|2022-06-03 11:43:20|62.59|61.79|62.57|61.77|62.59|61.79|62.56|61.76|18
1654256610000|2022-06-03 11:43:30|62.58|61.78|62.61|61.81|62.62|61.82|62.56|61.76|15
1654256620000|2022-06-03 11:43:40|62.59|61.79|62.55|61.75|62.59|61.79|62.52|61.72|17
1654256630000|2022-06-03 11:43:50|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|7
1654256640000|2022-06-03 11:44:00|62.53|61.73|62.57|61.77|62.57|61.77|62.52|61.72|15
1654256650000|2022-06-03 11:44:10|62.56|61.76|62.54|61.74|62.56|61.76|62.54|61.74|11
1654256660000|2022-06-03 11:44:20|62.55|61.75|62.55|61.75|62.55|61.75|62.53|61.73|11
1654256670000|2022-06-03 11:44:30|62.54|61.74|62.53|61.73|62.55|61.75|62.52|61.72|14
1654256680000|2022-06-03 11:44:40|62.52|61.72|62.53|61.73|62.54|61.74|62.52|61.72|8
1654256690000|2022-06-03 11:44:50|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1654256700000|2022-06-03 11:45:00|62.53|61.73|62.5|61.7|62.54|61.74|62.49|61.69|14
1654256710000|2022-06-03 11:45:10|62.49|61.69|62.51|61.71|62.51|61.71|62.49|61.69|15
1654256720000|2022-06-03 11:45:20|62.5|61.7|62.53|61.73|62.53|61.73|62.5|61.7|10
1654256730000|2022-06-03 11:45:30|62.54|61.74|62.54|61.74|62.55|61.75|62.53|61.73|7
1654256740000|2022-06-03 11:45:40|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|2
1654256750000|2022-06-03 11:45:50|62.55|61.75|62.56|61.76|62.56|61.76|62.54|61.74|11
1654256760000|2022-06-03 11:46:00|62.55|61.75|62.55|61.75|62.56|61.76|62.54|61.74|9
1654256770000|2022-06-03 11:46:10|62.54|61.74|62.53|61.73|62.56|61.76|62.53|61.73|9
1654256780000|2022-06-03 11:46:20|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|11
1654256790000|2022-06-03 11:46:30|62.53|61.73|62.54|61.74|62.56|61.76|62.53|61.73|11
1654256800000|2022-06-03 11:46:40|62.55|61.75|62.55|61.75|62.56|61.76|62.54|61.74|9
1654256810000|2022-06-03 11:46:50|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|2
1654256820000|2022-06-03 11:47:00|62.54|61.74|62.53|61.73|62.55|61.75|62.53|61.73|6
1654256830000|2022-06-03 11:47:10|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|2
1654256840000|2022-06-03 11:47:20|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|3
1654256850000|2022-06-03 11:47:30|62.5|61.7|62.51|61.71|62.54|61.74|62.5|61.7|10
1654256860000|2022-06-03 11:47:40|62.52|61.72|62.5|61.7|62.54|61.74|62.5|61.7|9
1654256870000|2022-06-03 11:47:50|62.51|61.71|62.53|61.73|62.54|61.74|62.5|61.7|16
1654256880000|2022-06-03 11:48:00|62.52|61.72|62.53|61.73|62.55|61.75|62.52|61.72|9
1654256890000|2022-06-03 11:48:10|62.54|61.74|62.57|61.77|62.59|61.79|62.54|61.74|12
1654256900000|2022-06-03 11:48:20|62.58|61.78|62.61|61.81|62.62|61.82|62.57|61.77|9
1654256910000|2022-06-03 11:48:30|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|2
1654256920000|2022-06-03 11:48:40|62.6|61.8|62.6|61.8|62.6|61.8|62.58|61.78|9
1654256930000|2022-06-03 11:48:50|62.61|61.81|62.64|61.84|62.64|61.84|62.61|61.81|14
1654256940000|2022-06-03 11:49:00|62.63|61.83|62.59|61.79|62.64|61.84|62.58|61.78|20
1654256950000|2022-06-03 11:49:10|62.58|61.78|62.59|61.79|62.61|61.81|62.58|61.78|12
1654256960000|2022-06-03 11:49:20|62.61|61.81|62.63|61.83|62.63|61.83|62.59|61.79|12
1654256970000|2022-06-03 11:49:30|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|9
1654256980000|2022-06-03 11:49:40|62.61|61.81|62.57|61.77|62.61|61.81|62.57|61.77|12
1654256990000|2022-06-03 11:49:50|62.58|61.78|62.59|61.79|62.59|61.79|62.57|61.77|11
1654257000000|2022-06-03 11:50:00|62.6|61.8|62.62|61.82|62.63|61.83|62.59|61.79|10
1654257010000|2022-06-03 11:50:10|62.61|61.81|62.57|61.77|62.62|61.82|62.57|61.77|11
1654257020000|2022-06-03 11:50:20|62.58|61.78|62.58|61.78|62.59|61.79|62.57|61.77|13
1654257030000|2022-06-03 11:50:30|62.57|61.77|62.59|61.79|62.6|61.8|62.57|61.77|11
1654257040000|2022-06-03 11:50:40|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|6
1654257050000|2022-06-03 11:50:50|62.58|61.78|62.54|61.74|62.59|61.79|62.52|61.72|16
1654257060000|2022-06-03 11:51:00|62.53|61.73|62.56|61.76|62.56|61.76|62.51|61.71|14
1654257070000|2022-06-03 11:51:10|62.55|61.75|62.61|61.81|62.63|61.83|62.55|61.75|25
1654257080000|2022-06-03 11:51:20|62.6|61.8|62.6|61.8|62.62|61.82|62.59|61.79|16
1654257090000|2022-06-03 11:51:30|62.62|61.82|62.61|61.81|62.62|61.82|62.6|61.8|8
1654257100000|2022-06-03 11:51:40|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|5
1654257110000|2022-06-03 11:51:50|62.61|61.81|62.71|61.91|62.71|61.91|62.61|61.81|17
1654257120000|2022-06-03 11:52:00|62.7|61.9|62.74|61.94|62.74|61.94|62.7|61.9|9
1654257130000|2022-06-03 11:52:10|62.73|61.93|62.71|61.91|62.73|61.93|62.7|61.9|21
1654257140000|2022-06-03 11:52:20|62.7|61.9|62.68|61.88|62.72|61.92|62.68|61.88|6
1654257150000|2022-06-03 11:52:30|62.69|61.89|62.63|61.83|62.69|61.89|62.62|61.82|13
1654257160000|2022-06-03 11:52:40|62.64|61.84|62.63|61.83|62.64|61.84|62.62|61.82|4
1654257170000|2022-06-03 11:52:50|62.62|61.82|62.62|61.82|62.63|61.83|62.61|61.81|11
1654257180000|2022-06-03 11:53:00|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1654257190000|2022-06-03 11:53:10|62.63|61.83|62.69|61.89|62.72|61.92|62.62|61.82|14
1654257200000|2022-06-03 11:53:20|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|9
1654257210000|2022-06-03 11:53:30|62.67|61.87|62.65|61.85|62.71|61.91|62.63|61.83|14
1654257220000|2022-06-03 11:53:40|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|6
1654257230000|2022-06-03 11:53:50|62.64|61.84|62.62|61.82|62.65|61.85|62.61|61.81|17
1654257240000|2022-06-03 11:54:00|62.63|61.83|62.64|61.84|62.66|61.86|62.62|61.82|14
1654257250000|2022-06-03 11:54:10|62.65|61.85|62.61|61.81|62.65|61.85|62.61|61.81|9
1654257260000|2022-06-03 11:54:20|62.62|61.82|62.6|61.8|62.63|61.83|62.6|61.8|11
1654257270000|2022-06-03 11:54:30|62.61|61.81|62.6|61.8|62.62|61.82|62.59|61.79|11
1654257280000|2022-06-03 11:54:40|62.61|61.81|62.62|61.82|62.63|61.83|62.6|61.8|11
1654257290000|2022-06-03 11:54:50|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|3
1654257300000|2022-06-03 11:55:00|62.6|61.8|62.61|61.81|62.62|61.82|62.6|61.8|12
1654257310000|2022-06-03 11:55:10|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|7
1654257320000|2022-06-03 11:55:20|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1654257330000|2022-06-03 11:55:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1654257340000|2022-06-03 11:55:40|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1654257350000|2022-06-03 11:55:50|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|5
1654257360000|2022-06-03 11:56:00|62.63|61.83|62.61|61.81|62.64|61.84|62.61|61.81|16
1654257370000|2022-06-03 11:56:10|62.62|61.82|62.59|61.79|62.62|61.82|62.59|61.79|12
1654257380000|2022-06-03 11:56:20|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|9
1654257390000|2022-06-03 11:56:30|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|8
1654257410000|2022-06-03 11:56:50|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1654257420000|2022-06-03 11:57:00|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|8
1654257430000|2022-06-03 11:57:10|62.59|61.79|62.6|61.8|62.63|61.83|62.58|61.78|15
1654257440000|2022-06-03 11:57:20|62.59|61.79|62.56|61.76|62.59|61.79|62.52|61.72|14
1654257450000|2022-06-03 11:57:30|62.57|61.77|62.62|61.82|62.63|61.83|62.56|61.76|19
1654257460000|2022-06-03 11:57:40|62.59|61.79|62.58|61.78|62.62|61.82|62.58|61.78|12
1654257470000|2022-06-03 11:57:50|62.59|61.79|62.61|61.81|62.61|61.81|62.59|61.79|8
1654257480000|2022-06-03 11:58:00|62.6|61.8|62.61|61.81|62.63|61.83|62.6|61.8|12
1654257490000|2022-06-03 11:58:10|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|11
1654257500000|2022-06-03 11:58:20|62.61|61.81|62.59|61.79|62.62|61.82|62.57|61.77|14
1654257510000|2022-06-03 11:58:30|62.6|61.8|62.62|61.82|62.62|61.82|62.59|61.79|15
1654257520000|2022-06-03 11:58:40|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|7
1654257530000|2022-06-03 11:58:50|62.6|61.8|62.63|61.83|62.63|61.83|62.6|61.8|10
1654257540000|2022-06-03 11:59:00|62.62|61.82|62.6|61.8|62.63|61.83|62.59|61.79|6
1654257550000|2022-06-03 11:59:10|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|5
1654257560000|2022-06-03 11:59:20|62.6|61.8|62.59|61.79|62.61|61.81|62.59|61.79|12
1654257570000|2022-06-03 11:59:30|62.6|61.8|62.59|61.79|62.61|61.81|62.58|61.78|10
1654257580000|2022-06-03 11:59:40|62.6|61.8|62.61|61.81|62.61|61.81|62.57|61.77|10
1654257590000|2022-06-03 11:59:50|62.58|61.78|62.59|61.79|62.62|61.82|62.57|61.77|15
1654257600000|2022-06-03 12:00:00|62.58|61.78|62.6|61.8|62.63|61.83|62.58|61.78|14
1654257610000|2022-06-03 12:00:10|62.59|61.79|62.6|61.8|62.62|61.82|62.59|61.79|9
1654257620000|2022-06-03 12:00:20|62.61|61.81|62.64|61.84|62.64|61.84|62.59|61.79|12
1654257630000|2022-06-03 12:00:30|62.65|61.85|62.73|61.93|62.73|61.93|62.63|61.83|9
1654257640000|2022-06-03 12:00:40|62.72|61.92|62.74|61.94|62.74|61.94|62.72|61.92|11
1654257650000|2022-06-03 12:00:50|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|14
1654257660000|2022-06-03 12:01:00|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|8
1654257670000|2022-06-03 12:01:10|62.73|61.93|62.73|61.93|62.75|61.95|62.73|61.93|5
1654257680000|2022-06-03 12:01:20|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|10
1654257690000|2022-06-03 12:01:30|62.72|61.92|62.72|61.92|62.74|61.94|62.72|61.92|16
1654257700000|2022-06-03 12:01:40|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|6
1654257710000|2022-06-03 12:01:50|62.73|61.93|62.74|61.94|62.74|61.94|62.71|61.91|12
1654257720000|2022-06-03 12:02:00|62.75|61.95|62.73|61.93|62.75|61.95|62.73|61.93|3
1654257730000|2022-06-03 12:02:10|62.72|61.92|62.73|61.93|62.75|61.95|62.72|61.92|13
1654257740000|2022-06-03 12:02:20|62.74|61.94|62.74|61.94|62.75|61.95|62.74|61.94|3
1654257750000|2022-06-03 12:02:30|62.76|61.96|62.75|61.95|62.77|61.97|62.75|61.95|6
1654257760000|2022-06-03 12:02:40|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|12
1654257770000|2022-06-03 12:02:50|62.76|61.96|62.75|61.95|62.77|61.97|62.75|61.95|14
1654257780000|2022-06-03 12:03:00|62.76|61.96|62.81|62.01|62.81|62.01|62.74|61.94|22
1654257790000|2022-06-03 12:03:10|62.8|62|62.82|62.02|62.82|62.02|62.79|61.99|7
1654257800000|2022-06-03 12:03:20|62.81|62.01|62.8|62|62.82|62.02|62.8|62|14
1654257810000|2022-06-03 12:03:30|62.81|62.01|62.8|62|62.81|62.01|62.79|61.99|16
1654257820000|2022-06-03 12:03:40|62.79|61.99|62.79|61.99|62.8|62|62.78|61.98|13
1654257830000|2022-06-03 12:03:50|62.8|62|62.81|62.01|62.82|62.02|62.78|61.98|10
1654257840000|2022-06-03 12:04:00|62.83|62.03|62.82|62.02|62.83|62.03|62.81|62.01|18
1654257850000|2022-06-03 12:04:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|11
1654257860000|2022-06-03 12:04:20|62.82|62.02|62.82|62.02|62.83|62.03|62.8|62|18
1654257870000|2022-06-03 12:04:30|62.81|62.01|62.8|62|62.82|62.02|62.79|61.99|12
1654257880000|2022-06-03 12:04:40|62.79|61.99|62.81|62.01|62.82|62.02|62.79|61.99|15
1654257890000|2022-06-03 12:04:50|62.82|62.02|62.8|62|62.82|62.02|62.8|62|9
1654257900000|2022-06-03 12:05:00|62.81|62.01|62.81|62.01|62.82|62.02|62.8|62|6
1654257910000|2022-06-03 12:05:10|62.8|62|62.81|62.01|62.82|62.02|62.8|62|13
1654257920000|2022-06-03 12:05:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|6
1654257930000|2022-06-03 12:05:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|6
1654257940000|2022-06-03 12:05:40|62.8|62|62.79|61.99|62.81|62.01|62.78|61.98|11
1654257950000|2022-06-03 12:05:50|62.8|62|62.8|62|62.81|62.01|62.79|61.99|11
1654257970000|2022-06-03 12:06:10|62.81|62.01|62.82|62.02|62.82|62.02|62.78|61.98|18
1654257980000|2022-06-03 12:06:20|62.83|62.03|62.79|61.99|62.83|62.03|62.79|61.99|7
1654257990000|2022-06-03 12:06:30|62.78|61.98|62.8|62|62.8|62|62.78|61.98|5
1654258000000|2022-06-03 12:06:40|62.79|61.99|62.8|62|62.8|62|62.79|61.99|8
1654258010000|2022-06-03 12:06:50|62.79|61.99|62.79|61.99|62.81|62.01|62.79|61.99|10
1654258020000|2022-06-03 12:07:00|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|18
1654258030000|2022-06-03 12:07:10|62.78|61.98|62.71|61.91|62.79|61.99|62.71|61.91|13
1654258040000|2022-06-03 12:07:20|62.72|61.92|62.71|61.91|62.72|61.92|62.7|61.9|8
1654258050000|2022-06-03 12:07:30|62.72|61.92|62.72|61.92|62.72|61.92|62.69|61.89|11
1654258060000|2022-06-03 12:07:40|62.71|61.91|62.69|61.89|62.71|61.91|62.69|61.89|11
1654258070000|2022-06-03 12:07:50|62.7|61.9|62.68|61.88|62.7|61.9|62.68|61.88|15
1654258080000|2022-06-03 12:08:00|62.69|61.89|62.67|61.87|62.7|61.9|62.67|61.87|13
1654258090000|2022-06-03 12:08:10|62.68|61.88|62.63|61.83|62.68|61.88|62.63|61.83|11
1654258100000|2022-06-03 12:08:20|62.62|61.82|62.62|61.82|62.63|61.83|62.61|61.81|7
1654258120000|2022-06-03 12:08:40|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1654258130000|2022-06-03 12:08:50|62.62|61.82|62.61|61.81|62.63|61.83|62.61|61.81|9
1654258140000|2022-06-03 12:09:00|62.62|61.82|62.62|61.82|62.63|61.83|62.61|61.81|5
1654258150000|2022-06-03 12:09:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|8
1654258160000|2022-06-03 12:09:20|62.61|61.81|62.63|61.83|62.63|61.83|62.59|61.79|9
1654258170000|2022-06-03 12:09:30|62.62|61.82|62.61|61.81|62.63|61.83|62.61|61.81|9
1654258180000|2022-06-03 12:09:40|62.62|61.82|62.64|61.84|62.65|61.85|62.62|61.82|11
1654258190000|2022-06-03 12:09:50|62.65|61.85|62.65|61.85|62.66|61.86|62.64|61.84|6
1654258200000|2022-06-03 12:10:00|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|6
1654258210000|2022-06-03 12:10:10|62.66|61.86|62.65|61.85|62.66|61.86|62.64|61.84|5
1654258220000|2022-06-03 12:10:20|62.64|61.84|62.65|61.85|62.66|61.86|62.64|61.84|10
1654258230000|2022-06-03 12:10:30|62.68|61.88|62.69|61.89|62.7|61.9|62.68|61.88|4
1654258240000|2022-06-03 12:10:40|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|8
1654258250000|2022-06-03 12:10:50|62.68|61.88|62.69|61.89|62.71|61.91|62.67|61.87|12
1654258260000|2022-06-03 12:11:00|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|6
1654258270000|2022-06-03 12:11:10|62.7|61.9|62.79|61.99|62.79|61.99|62.69|61.89|14
1654258280000|2022-06-03 12:11:20|62.77|61.97|62.78|61.98|62.79|61.99|62.77|61.97|8
1654258290000|2022-06-03 12:11:30|62.77|61.97|62.77|61.97|62.79|61.99|62.77|61.97|11
1654258300000|2022-06-03 12:11:40|62.78|61.98|62.77|61.97|62.78|61.98|62.76|61.96|6
1654258310000|2022-06-03 12:11:50|62.78|61.98|62.78|61.98|62.78|61.98|62.77|61.97|5
1654258320000|2022-06-03 12:12:00|62.77|61.97|62.78|61.98|62.79|61.99|62.76|61.96|11
1654258330000|2022-06-03 12:12:10|62.79|61.99|62.78|61.98|62.82|62.02|62.77|61.97|14
1654258340000|2022-06-03 12:12:20|62.79|61.99|62.82|62.02|62.82|62.02|62.79|61.99|16
1654258350000|2022-06-03 12:12:30|62.81|62.01|62.8|62|62.83|62.03|62.79|61.99|13
1654258360000|2022-06-03 12:12:40|62.81|62.01|62.79|61.99|62.81|62.01|62.79|61.99|11
1654258370000|2022-06-03 12:12:50|62.8|62|62.81|62.01|62.81|62.01|62.8|62|8
1654258380000|2022-06-03 12:13:00|62.8|62|62.79|61.99|62.8|62|62.79|61.99|12
1654258390000|2022-06-03 12:13:10|62.78|61.98|62.77|61.97|62.79|61.99|62.77|61.97|12
1654258400000|2022-06-03 12:13:20|62.76|61.96|62.78|61.98|62.79|61.99|62.72|61.92|16
1654258410000|2022-06-03 12:13:30|62.77|61.97|62.82|62.02|62.82|62.02|62.77|61.97|11
1654258420000|2022-06-03 12:13:40|62.78|61.98|62.79|61.99|62.8|62|62.78|61.98|23
1654258430000|2022-06-03 12:13:50|62.8|62|62.82|62.02|62.82|62.02|62.79|61.99|6
1654258440000|2022-06-03 12:14:00|62.81|62.01|62.82|62.02|62.83|62.03|62.81|62.01|6
1654258450000|2022-06-03 12:14:10|62.83|62.03|62.81|62.01|62.83|62.03|62.79|61.99|10
1654258460000|2022-06-03 12:14:20|62.8|62|62.81|62.01|62.83|62.03|62.77|61.97|16
1654258470000|2022-06-03 12:14:30|62.82|62.02|62.83|62.03|62.84|62.04|62.82|62.02|6
1654258480000|2022-06-03 12:14:40|62.84|62.04|62.84|62.04|62.85|62.05|62.83|62.03|7
1654258490000|2022-06-03 12:14:50|62.83|62.03|62.82|62.02|62.84|62.04|62.8|62|21
1654258500000|2022-06-03 12:15:00|62.81|62.01|62.84|62.04|62.84|62.04|62.8|62|16
1654258510000|2022-06-03 12:15:10|62.83|62.03|62.87|62.07|62.88|62.08|62.82|62.02|17
1654258520000|2022-06-03 12:15:20|62.88|62.08|62.87|62.07|62.88|62.08|62.86|62.06|4
1654258530000|2022-06-03 12:15:30|62.86|62.06|62.87|62.07|62.88|62.08|62.86|62.06|12
1654258540000|2022-06-03 12:15:40|62.88|62.08|62.88|62.08|62.9|62.1|62.88|62.08|11
1654258550000|2022-06-03 12:15:50|62.87|62.07|62.88|62.08|62.89|62.09|62.86|62.06|13
1654258560000|2022-06-03 12:16:00|62.87|62.07|62.89|62.09|62.89|62.09|62.87|62.07|7
1654258570000|2022-06-03 12:16:10|62.9|62.1|62.88|62.08|62.92|62.12|62.88|62.08|11
1654258580000|2022-06-03 12:16:20|62.91|62.11|62.83|62.03|62.91|62.11|62.81|62.01|13
1654258590000|2022-06-03 12:16:30|62.84|62.04|62.85|62.05|62.86|62.06|62.84|62.04|10
1654258600000|2022-06-03 12:16:40|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|7
1654258610000|2022-06-03 12:16:50|62.85|62.05|62.88|62.08|62.89|62.09|62.84|62.04|11
1654258620000|2022-06-03 12:17:00|62.89|62.09|62.84|62.04|62.89|62.09|62.84|62.04|20
1654258630000|2022-06-03 12:17:10|62.83|62.03|62.85|62.05|62.85|62.05|62.82|62.02|9
1654258640000|2022-06-03 12:17:20|62.84|62.04|62.82|62.02|62.85|62.05|62.81|62.01|18
1654258650000|2022-06-03 12:17:30|62.83|62.03|62.8|62|62.83|62.03|62.78|61.98|23
1654258660000|2022-06-03 12:17:40|62.81|62.01|62.8|62|62.83|62.03|62.8|62|10
1654258670000|2022-06-03 12:17:50|62.81|62.01|62.82|62.02|62.83|62.03|62.79|61.99|12
1654258680000|2022-06-03 12:18:00|62.81|62.01|62.83|62.03|62.83|62.03|62.81|62.01|8
1654258690000|2022-06-03 12:18:10|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|9
1654258700000|2022-06-03 12:18:20|62.8|62|62.84|62.04|62.84|62.04|62.8|62|6
1654258710000|2022-06-03 12:18:30|62.83|62.03|62.84|62.04|62.85|62.05|62.83|62.03|6
1654258720000|2022-06-03 12:18:40|62.85|62.05|62.85|62.05|62.86|62.06|62.83|62.03|10
1654258730000|2022-06-03 12:18:50|62.84|62.04|62.85|62.05|62.85|62.05|62.82|62.02|9
1654258740000|2022-06-03 12:19:00|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|6
1654258750000|2022-06-03 12:19:10|62.82|62.02|62.83|62.03|62.84|62.04|62.82|62.02|7
1654258760000|2022-06-03 12:19:20|62.82|62.02|62.84|62.04|62.84|62.04|62.82|62.02|7
1654258770000|2022-06-03 12:19:30|62.83|62.03|62.83|62.03|62.85|62.05|62.83|62.03|9
1654258780000|2022-06-03 12:19:40|62.84|62.04|62.83|62.03|62.84|62.04|62.82|62.02|8
1654258790000|2022-06-03 12:19:50|62.82|62.02|62.82|62.02|62.83|62.03|62.8|62|7
1654258800000|2022-06-03 12:20:00|62.83|62.03|62.85|62.05|62.85|62.05|62.81|62.01|9
1654258810000|2022-06-03 12:20:10|62.84|62.04|62.83|62.03|62.85|62.05|62.83|62.03|4
1654258820000|2022-06-03 12:20:20|62.82|62.02|62.83|62.03|62.83|62.03|62.81|62.01|12
1654258830000|2022-06-03 12:20:30|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|5
1654258840000|2022-06-03 12:20:40|62.81|62.01|62.82|62.02|62.83|62.03|62.8|62|17
1654258850000|2022-06-03 12:20:50|62.83|62.03|62.82|62.02|62.83|62.03|62.8|62|12
1654258860000|2022-06-03 12:21:00|62.79|61.99|62.75|61.95|62.82|62.02|62.74|61.94|9
1654258870000|2022-06-03 12:21:10|62.74|61.94|62.72|61.92|62.75|61.95|62.7|61.9|18
1654258880000|2022-06-03 12:21:20|62.71|61.91|62.7|61.9|62.73|61.93|62.68|61.88|19
1654258890000|2022-06-03 12:21:30|62.71|61.91|62.68|61.88|62.72|61.92|62.68|61.88|15
1654258900000|2022-06-03 12:21:40|62.67|61.87|62.68|61.88|62.69|61.89|62.67|61.87|14
1654258910000|2022-06-03 12:21:50|62.67|61.87|62.68|61.88|62.72|61.92|62.67|61.87|14
1654258920000|2022-06-03 12:22:00|62.72|61.92|62.68|61.88|62.72|61.92|62.68|61.88|13
1654258930000|2022-06-03 12:22:10|62.69|61.89|62.66|61.86|62.7|61.9|62.66|61.86|20
1654258940000|2022-06-03 12:22:20|62.67|61.87|62.62|61.82|62.68|61.88|62.61|61.81|16
1654258950000|2022-06-03 12:22:30|62.61|61.81|62.62|61.82|62.63|61.83|62.61|61.81|8
1654258960000|2022-06-03 12:22:40|62.61|61.81|62.59|61.79|62.61|61.81|62.58|61.78|11
1654258970000|2022-06-03 12:22:50|62.58|61.78|62.61|61.81|62.62|61.82|62.58|61.78|13
1654258980000|2022-06-03 12:23:00|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|7
1654258990000|2022-06-03 12:23:10|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|8
1654259000000|2022-06-03 12:23:20|62.61|61.81|62.66|61.86|62.66|61.86|62.6|61.8|14
1654259010000|2022-06-03 12:23:30|62.67|61.87|62.68|61.88|62.7|61.9|62.67|61.87|8
1654259020000|2022-06-03 12:23:40|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|10
1654259030000|2022-06-03 12:23:50|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|6
1654259040000|2022-06-03 12:24:00|62.69|61.89|62.72|61.92|62.72|61.92|62.69|61.89|6
1654259050000|2022-06-03 12:24:10|62.73|61.93|62.71|61.91|62.73|61.93|62.7|61.9|11
1654259060000|2022-06-03 12:24:20|62.72|61.92|62.78|61.98|62.8|62|62.72|61.92|14
1654259070000|2022-06-03 12:24:30|62.77|61.97|62.78|61.98|62.78|61.98|62.76|61.96|18
1654259080000|2022-06-03 12:24:40|62.79|61.99|62.78|61.98|62.79|61.99|62.78|61.98|6
1654259090000|2022-06-03 12:24:50|62.79|61.99|62.77|61.97|62.79|61.99|62.76|61.96|15
1654259100000|2022-06-03 12:25:00|62.78|61.98|62.78|61.98|62.81|62.01|62.76|61.96|13
1654259110000|2022-06-03 12:25:10|62.77|61.97|62.79|61.99|62.82|62.02|62.77|61.97|13
1654259120000|2022-06-03 12:25:20|62.78|61.98|62.81|62.01|62.81|62.01|62.78|61.98|6
1654259130000|2022-06-03 12:25:30|62.79|61.99|62.77|61.97|62.79|61.99|62.77|61.97|7
1654259140000|2022-06-03 12:25:40|62.76|61.96|62.68|61.88|62.76|61.96|62.68|61.88|12
1654259150000|2022-06-03 12:25:50|62.69|61.89|62.68|61.88|62.69|61.89|62.67|61.87|12
1654259160000|2022-06-03 12:26:00|62.67|61.87|62.68|61.88|62.68|61.88|62.66|61.86|18
1654259170000|2022-06-03 12:26:10|62.67|61.87|62.66|61.86|62.67|61.87|62.65|61.85|4
1654259180000|2022-06-03 12:26:20|62.68|61.88|62.77|61.97|62.77|61.97|62.68|61.88|15
1654259190000|2022-06-03 12:26:30|62.78|61.98|62.77|61.97|62.79|61.99|62.75|61.95|16
1654259200000|2022-06-03 12:26:40|62.78|61.98|62.71|61.91|62.78|61.98|62.7|61.9|18
1654259210000|2022-06-03 12:26:50|62.7|61.9|62.69|61.89|62.71|61.91|62.67|61.87|13
1654259220000|2022-06-03 12:27:00|62.68|61.88|62.68|61.88|62.69|61.89|62.67|61.87|7
1654259230000|2022-06-03 12:27:10|62.67|61.87|62.7|61.9|62.7|61.9|62.67|61.87|3
1654259250000|2022-06-03 12:27:30|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|4
1654259260000|2022-06-03 12:27:40|62.67|61.87|62.69|61.89|62.69|61.89|62.67|61.87|3
1654259270000|2022-06-03 12:27:50|62.7|61.9|62.69|61.89|62.7|61.9|62.68|61.88|9
1654259280000|2022-06-03 12:28:00|62.7|61.9|62.71|61.91|62.72|61.92|62.69|61.89|14
1654259290000|2022-06-03 12:28:10|62.7|61.9|62.69|61.89|62.71|61.91|62.68|61.88|8
1654259300000|2022-06-03 12:28:20|62.7|61.9|62.62|61.82|62.7|61.9|62.61|61.81|8
1654259310000|2022-06-03 12:28:30|62.61|61.81|62.64|61.84|62.65|61.85|62.61|61.81|6
1654259320000|2022-06-03 12:28:40|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|5
1654259330000|2022-06-03 12:28:50|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1654259340000|2022-06-03 12:29:00|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1654259350000|2022-06-03 12:29:10|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|5
1654259360000|2022-06-03 12:29:20|62.62|61.82|62.69|61.89|62.7|61.9|62.62|61.82|13
1654259370000|2022-06-03 12:29:30|62.7|61.9|62.71|61.91|62.72|61.92|62.7|61.9|8
1654259380000|2022-06-03 12:29:40|62.7|61.9|62.68|61.88|62.71|61.91|62.68|61.88|11
1654259390000|2022-06-03 12:29:50|62.66|61.86|62.78|61.98|62.79|61.99|62.66|61.86|17
1654259400000|2022-06-03 12:30:00|62.79|61.99|62.7|61.9|62.82|62.02|62.7|61.9|15
1654259410000|2022-06-03 12:30:10|62.69|61.89|62.9|62.1|62.9|62.1|62.67|61.87|24
1654259420000|2022-06-03 12:30:20|62.91|62.11|62.93|62.13|63.02|62.22|62.91|62.11|22
1654259430000|2022-06-03 12:30:30|62.94|62.14|62.93|62.13|62.95|62.15|62.88|62.08|27
1654259440000|2022-06-03 12:30:40|62.91|62.11|62.96|62.16|62.98|62.18|62.9|62.1|24
1654259450000|2022-06-03 12:30:50|62.98|62.18|63.09|62.29|63.14|62.34|62.98|62.18|20
1654259460000|2022-06-03 12:31:00|63.1|62.3|63.02|62.22|63.13|62.33|63.01|62.21|20
1654259470000|2022-06-03 12:31:10|63.01|62.21|62.93|62.13|63.02|62.22|62.92|62.12|22
1654259480000|2022-06-03 12:31:20|62.95|62.15|62.88|62.08|63.01|62.21|62.87|62.07|21
1654259490000|2022-06-03 12:31:30|62.89|62.09|62.79|61.99|62.89|62.09|62.75|61.95|22
1654259500000|2022-06-03 12:31:40|62.8|62|62.81|62.01|62.81|62.01|62.74|61.94|17
1654259510000|2022-06-03 12:31:50|62.8|62|62.8|62|62.81|62.01|62.74|61.94|14
1654259520000|2022-06-03 12:32:00|62.81|62.01|62.94|62.14|62.95|62.15|62.76|61.96|25
1654259530000|2022-06-03 12:32:10|62.95|62.15|62.94|62.14|62.99|62.19|62.93|62.13|15
1654259540000|2022-06-03 12:32:20|62.95|62.15|62.91|62.11|62.96|62.16|62.91|62.11|16
1654259550000|2022-06-03 12:32:30|62.92|62.12|63|62.2|63.02|62.22|62.92|62.12|14
1654259560000|2022-06-03 12:32:40|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|11
1654259570000|2022-06-03 12:32:50|63.02|62.22|63.02|62.22|63.04|62.24|63.02|62.22|9
1654259580000|2022-06-03 12:33:00|63.03|62.23|62.94|62.14|63.03|62.23|62.94|62.14|15
1654259590000|2022-06-03 12:33:10|62.93|62.13|62.95|62.15|62.95|62.15|62.91|62.11|18
1654259600000|2022-06-03 12:33:20|62.94|62.14|63|62.2|63.01|62.21|62.93|62.13|16
1654259610000|2022-06-03 12:33:30|63.01|62.21|63.02|62.22|63.03|62.23|62.99|62.19|16
1654259620000|2022-06-03 12:33:40|63.01|62.21|63.02|62.22|63.04|62.24|63.01|62.21|7
1654259630000|2022-06-03 12:33:50|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|10
1654259640000|2022-06-03 12:34:00|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|7
1654259650000|2022-06-03 12:34:10|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|9
1654259660000|2022-06-03 12:34:20|63.03|62.23|63.11|62.31|63.11|62.31|63.03|62.23|12
1654259670000|2022-06-03 12:34:30|63.09|62.29|63.14|62.34|63.17|62.37|63.09|62.29|17
1654259680000|2022-06-03 12:34:40|63.12|62.32|63.12|62.32|63.14|62.34|63.09|62.29|19
1654259690000|2022-06-03 12:34:50|63.11|62.31|63.12|62.32|63.13|62.33|63.09|62.29|16
1654259700000|2022-06-03 12:35:00|63.11|62.31|63.03|62.23|63.11|62.31|63.02|62.22|16
1654259710000|2022-06-03 12:35:10|63.05|62.25|62.99|62.19|63.05|62.25|62.93|62.13|26
1654259720000|2022-06-03 12:35:20|63|62.2|63|62.2|63|62.2|62.94|62.14|15
1654259730000|2022-06-03 12:35:30|62.99|62.19|63.03|62.23|63.03|62.23|62.99|62.19|11
1654259740000|2022-06-03 12:35:40|63.02|62.22|63.06|62.26|63.1|62.3|63.02|62.22|16
1654259750000|2022-06-03 12:35:50|63.08|62.28|62.95|62.15|63.1|62.3|62.95|62.15|18
1654259760000|2022-06-03 12:36:00|62.96|62.16|62.95|62.15|63|62.2|62.95|62.15|13
1654259770000|2022-06-03 12:36:10|62.94|62.14|62.91|62.11|62.94|62.14|62.87|62.07|20
1654259780000|2022-06-03 12:36:20|62.9|62.1|62.92|62.12|62.93|62.13|62.89|62.09|19
1654259790000|2022-06-03 12:36:30|62.93|62.13|62.81|62.01|62.93|62.13|62.81|62.01|17
1654259800000|2022-06-03 12:36:40|62.82|62.02|62.86|62.06|62.89|62.09|62.82|62.02|16
1654259810000|2022-06-03 12:36:50|62.85|62.05|62.93|62.13|62.95|62.15|62.84|62.04|16
1654259820000|2022-06-03 12:37:00|62.92|62.12|62.91|62.11|62.92|62.12|62.88|62.08|17
1654259830000|2022-06-03 12:37:10|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|7
1654259840000|2022-06-03 12:37:20|62.91|62.11|62.88|62.08|62.92|62.12|62.87|62.07|11
1654259850000|2022-06-03 12:37:30|62.89|62.09|62.89|62.09|62.9|62.1|62.87|62.07|15
1654259860000|2022-06-03 12:37:40|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|10
1654259870000|2022-06-03 12:37:50|62.91|62.11|62.9|62.1|62.92|62.12|62.87|62.07|19
1654259880000|2022-06-03 12:38:00|62.91|62.11|62.88|62.08|62.94|62.14|62.88|62.08|18
1654259890000|2022-06-03 12:38:10|62.87|62.07|62.9|62.1|62.9|62.1|62.87|62.07|8
1654259900000|2022-06-03 12:38:20|62.91|62.11|62.84|62.04|62.91|62.11|62.84|62.04|19
1654259910000|2022-06-03 12:38:30|62.83|62.03|62.8|62|62.85|62.05|62.8|62|7
1654259920000|2022-06-03 12:38:40|62.79|61.99|62.73|61.93|62.79|61.99|62.72|61.92|22
1654259930000|2022-06-03 12:38:50|62.72|61.92|62.73|61.93|62.75|61.95|62.7|61.9|11
1654259940000|2022-06-03 12:39:00|62.72|61.92|62.64|61.84|62.73|61.93|62.64|61.84|15
1654259950000|2022-06-03 12:39:10|62.65|61.85|62.58|61.78|62.65|61.85|62.56|61.76|16
1654259960000|2022-06-03 12:39:20|62.59|61.79|62.54|61.74|62.59|61.79|62.48|61.68|23
1654259970000|2022-06-03 12:39:30|62.49|61.69|62.55|61.75|62.6|61.8|62.49|61.69|22
1654259980000|2022-06-03 12:39:40|62.56|61.76|62.65|61.85|62.65|61.85|62.56|61.76|20
1654259990000|2022-06-03 12:39:50|62.66|61.86|62.67|61.87|62.72|61.92|62.63|61.83|21
1654260000000|2022-06-03 12:40:00|62.68|61.88|62.59|61.79|62.68|61.88|62.58|61.78|16
1654260010000|2022-06-03 12:40:10|62.6|61.8|62.59|61.79|62.63|61.83|62.59|61.79|13
1654260020000|2022-06-03 12:40:20|62.58|61.78|62.58|61.78|62.62|61.82|62.56|61.76|17
1654260030000|2022-06-03 12:40:30|62.57|61.77|62.58|61.78|62.58|61.78|62.53|61.73|11
1654260040000|2022-06-03 12:40:40|62.59|61.79|62.59|61.79|62.63|61.83|62.57|61.77|20
1654260050000|2022-06-03 12:40:50|62.58|61.78|62.53|61.73|62.58|61.78|62.52|61.72|13
1654260060000|2022-06-03 12:41:00|62.52|61.72|62.53|61.73|62.54|61.74|62.51|61.71|16
1654260070000|2022-06-03 12:41:10|62.54|61.74|62.48|61.68|62.54|61.74|62.48|61.68|23
1654260080000|2022-06-03 12:41:20|62.47|61.67|62.51|61.71|62.52|61.72|62.47|61.67|17
1654260090000|2022-06-03 12:41:30|62.52|61.72|62.5|61.7|62.52|61.72|62.49|61.69|9
1654260100000|2022-06-03 12:41:40|62.49|61.69|62.52|61.72|62.52|61.72|62.49|61.69|14
1654260110000|2022-06-03 12:41:50|62.53|61.73|62.61|61.81|62.61|61.81|62.53|61.73|14
1654260120000|2022-06-03 12:42:00|62.58|61.78|62.57|61.77|62.59|61.79|62.56|61.76|15
1654260130000|2022-06-03 12:42:10|62.58|61.78|62.52|61.72|62.58|61.78|62.51|61.71|15
1654260140000|2022-06-03 12:42:20|62.51|61.71|62.51|61.71|62.52|61.72|62.48|61.68|15
1654260150000|2022-06-03 12:42:30|62.5|61.7|62.48|61.68|62.5|61.7|62.48|61.68|9
1654260160000|2022-06-03 12:42:40|62.47|61.67|62.48|61.68|62.5|61.7|62.43|61.63|21
1654260170000|2022-06-03 12:42:50|62.47|61.67|62.48|61.68|62.52|61.72|62.47|61.67|18
1654260180000|2022-06-03 12:43:00|62.5|61.7|62.49|61.69|62.5|61.7|62.44|61.64|19
1654260190000|2022-06-03 12:43:10|62.48|61.68|62.48|61.68|62.51|61.71|62.48|61.68|17
1654260200000|2022-06-03 12:43:20|62.49|61.69|62.49|61.69|62.53|61.73|62.48|61.68|13
1654260210000|2022-06-03 12:43:30|62.48|61.68|62.49|61.69|62.52|61.72|62.46|61.66|18
1654260220000|2022-06-03 12:43:40|62.48|61.68|62.49|61.69|62.53|61.73|62.47|61.67|11
1654260230000|2022-06-03 12:43:50|62.5|61.7|62.48|61.68|62.5|61.7|62.48|61.68|13
1654260240000|2022-06-03 12:44:00|62.49|61.69|62.53|61.73|62.53|61.73|62.47|61.67|15
1654260250000|2022-06-03 12:44:10|62.49|61.69|62.51|61.71|62.52|61.72|62.47|61.67|15
1654260260000|2022-06-03 12:44:20|62.52|61.72|62.57|61.77|62.57|61.77|62.5|61.7|16
1654260270000|2022-06-03 12:44:30|62.56|61.76|62.57|61.77|62.58|61.78|62.55|61.75|12
1654260280000|2022-06-03 12:44:40|62.56|61.76|62.57|61.77|62.58|61.78|62.56|61.76|16
1654260290000|2022-06-03 12:44:50|62.58|61.78|62.57|61.77|62.6|61.8|62.57|61.77|12
1654260300000|2022-06-03 12:45:00|62.58|61.78|62.59|61.79|62.59|61.79|62.55|61.75|18
1654260310000|2022-06-03 12:45:10|62.58|61.78|62.58|61.78|62.6|61.8|62.56|61.76|12
1654260320000|2022-06-03 12:45:20|62.57|61.77|62.59|61.79|62.6|61.8|62.54|61.74|17
1654260330000|2022-06-03 12:45:30|62.58|61.78|62.58|61.78|62.6|61.8|62.57|61.77|15
1654260340000|2022-06-03 12:45:40|62.59|61.79|62.6|61.8|62.61|61.81|62.58|61.78|16
1654260350000|2022-06-03 12:45:50|62.61|61.81|62.61|61.81|62.62|61.82|62.57|61.77|9
1654260360000|2022-06-03 12:46:00|62.62|61.82|62.67|61.87|62.67|61.87|62.61|61.81|14
1654260370000|2022-06-03 12:46:10|62.66|61.86|62.69|61.89|62.71|61.91|62.65|61.85|22
1654260380000|2022-06-03 12:46:20|62.7|61.9|62.68|61.88|62.7|61.9|62.68|61.88|5
1654260390000|2022-06-03 12:46:30|62.69|61.89|62.7|61.9|62.71|61.91|62.68|61.88|12
1654260400000|2022-06-03 12:46:40|62.71|61.91|62.69|61.89|62.72|61.92|62.69|61.89|17
1654260410000|2022-06-03 12:46:50|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|7
1654260420000|2022-06-03 12:47:00|62.69|61.89|62.7|61.9|62.71|61.91|62.68|61.88|14
1654260430000|2022-06-03 12:47:10|62.71|61.91|62.68|61.88|62.72|61.92|62.68|61.88|16
1654260440000|2022-06-03 12:47:20|62.69|61.89|62.66|61.86|62.69|61.89|62.66|61.86|6
1654260450000|2022-06-03 12:47:30|62.67|61.87|62.67|61.87|62.72|61.92|62.66|61.86|11
1654260460000|2022-06-03 12:47:40|62.68|61.88|62.68|61.88|62.7|61.9|62.67|61.87|7
1654260470000|2022-06-03 12:47:50|62.72|61.92|62.71|61.91|62.72|61.92|62.69|61.89|8
1654260480000|2022-06-03 12:48:00|62.72|61.92|62.69|61.89|62.72|61.92|62.68|61.88|8
1654260490000|2022-06-03 12:48:10|62.68|61.88|62.67|61.87|62.71|61.91|62.66|61.86|22
1654260500000|2022-06-03 12:48:20|62.68|61.88|62.67|61.87|62.68|61.88|62.66|61.86|10
1654260510000|2022-06-03 12:48:30|62.68|61.88|62.64|61.84|62.68|61.88|62.64|61.84|7
1654260520000|2022-06-03 12:48:40|62.65|61.85|62.63|61.83|62.66|61.86|62.63|61.83|12
1654260530000|2022-06-03 12:48:50|62.64|61.84|62.62|61.82|62.64|61.84|62.62|61.82|8
1654260540000|2022-06-03 12:49:00|62.64|61.84|62.55|61.75|62.64|61.84|62.53|61.73|22
1654260550000|2022-06-03 12:49:10|62.57|61.77|62.51|61.71|62.58|61.78|62.51|61.71|16
1654260560000|2022-06-03 12:49:20|62.52|61.72|62.54|61.74|62.54|61.74|62.51|61.71|9
1654260570000|2022-06-03 12:49:30|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|9
1654260580000|2022-06-03 12:49:40|62.54|61.74|62.54|61.74|62.55|61.75|62.52|61.72|13
1654260590000|2022-06-03 12:49:50|62.55|61.75|62.54|61.74|62.56|61.76|62.54|61.74|12
1654260600000|2022-06-03 12:50:00|62.53|61.73|62.51|61.71|62.53|61.73|62.5|61.7|7
1654260610000|2022-06-03 12:50:10|62.5|61.7|62.54|61.74|62.54|61.74|62.48|61.68|11
1654260620000|2022-06-03 12:50:20|62.53|61.73|62.5|61.7|62.59|61.79|62.5|61.7|17
1654260630000|2022-06-03 12:50:30|62.51|61.71|62.48|61.68|62.51|61.71|62.48|61.68|8
1654260640000|2022-06-03 12:50:40|62.49|61.69|62.48|61.68|62.52|61.72|62.48|61.68|12
1654260650000|2022-06-03 12:50:50|62.53|61.73|62.48|61.68|62.53|61.73|62.48|61.68|19
1654260660000|2022-06-03 12:51:00|62.49|61.69|62.47|61.67|62.49|61.69|62.45|61.65|24
1654260670000|2022-06-03 12:51:10|62.45|61.65|62.44|61.64|62.47|61.67|62.41|61.61|20
1654260680000|2022-06-03 12:51:20|62.47|61.67|62.49|61.69|62.49|61.69|62.47|61.67|17
1654260690000|2022-06-03 12:51:30|62.48|61.68|62.5|61.7|62.51|61.71|62.48|61.68|19
1654260700000|2022-06-03 12:51:40|62.49|61.69|62.5|61.7|62.51|61.71|62.49|61.69|8
1654260710000|2022-06-03 12:51:50|62.51|61.71|62.56|61.76|62.58|61.78|62.49|61.69|17
1654260720000|2022-06-03 12:52:00|62.59|61.79|62.54|61.74|62.59|61.79|62.53|61.73|13
1654260730000|2022-06-03 12:52:10|62.53|61.73|62.59|61.79|62.6|61.8|62.53|61.73|15
1654260740000|2022-06-03 12:52:20|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|6
1654260750000|2022-06-03 12:52:30|62.6|61.8|62.58|61.78|62.6|61.8|62.57|61.77|13
1654260760000|2022-06-03 12:52:40|62.57|61.77|62.53|61.73|62.57|61.77|62.53|61.73|13
1654260770000|2022-06-03 12:52:50|62.52|61.72|62.53|61.73|62.53|61.73|62.51|61.71|12
1654260780000|2022-06-03 12:53:00|62.54|61.74|62.52|61.72|62.59|61.79|62.52|61.72|10
1654260790000|2022-06-03 12:53:10|62.51|61.71|62.51|61.71|62.52|61.72|62.5|61.7|13
1654260800000|2022-06-03 12:53:20|62.52|61.72|62.52|61.72|62.54|61.74|62.52|61.72|5
1654260810000|2022-06-03 12:53:30|62.53|61.73|62.51|61.71|62.53|61.73|62.5|61.7|11
1654260820000|2022-06-03 12:53:40|62.52|61.72|62.53|61.73|62.53|61.73|62.51|61.71|12
1654260830000|2022-06-03 12:53:50|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1654260840000|2022-06-03 12:54:00|62.53|61.73|62.6|61.8|62.6|61.8|62.53|61.73|17
1654260850000|2022-06-03 12:54:10|62.59|61.79|62.6|61.8|62.6|61.8|62.57|61.77|17
1654260860000|2022-06-03 12:54:20|62.59|61.79|62.61|61.81|62.61|61.81|62.59|61.79|10
1654260870000|2022-06-03 12:54:30|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|11
1654260880000|2022-06-03 12:54:40|62.61|61.81|62.59|61.79|62.61|61.81|62.56|61.76|15
1654260890000|2022-06-03 12:54:50|62.58|61.78|62.57|61.77|62.59|61.79|62.56|61.76|14
1654260900000|2022-06-03 12:55:00|62.56|61.76|62.58|61.78|62.62|61.82|62.56|61.76|13
1654260910000|2022-06-03 12:55:10|62.57|61.77|62.6|61.8|62.61|61.81|62.55|61.75|21
1654260920000|2022-06-03 12:55:20|62.59|61.79|62.5|61.7|62.63|61.83|62.5|61.7|17
1654260930000|2022-06-03 12:55:30|62.49|61.69|62.51|61.71|62.52|61.72|62.46|61.66|21
1654260940000|2022-06-03 12:55:40|62.47|61.67|62.47|61.67|62.51|61.71|62.47|61.67|10
1654260950000|2022-06-03 12:55:50|62.46|61.66|62.43|61.63|62.46|61.66|62.42|61.62|10
1654260960000|2022-06-03 12:56:00|62.44|61.64|62.42|61.62|62.45|61.65|62.42|61.62|15
1654260970000|2022-06-03 12:56:10|62.43|61.63|62.32|61.52|62.43|61.63|62.32|61.52|17
1654260980000|2022-06-03 12:56:20|62.31|61.51|62.3|61.5|62.31|61.51|62.2|61.4|22
1654260990000|2022-06-03 12:56:30|62.28|61.48|62.31|61.51|62.34|61.54|62.28|61.48|15
1654261000000|2022-06-03 12:56:40|62.32|61.52|62.32|61.52|62.32|61.52|62.29|61.49|13
1654261010000|2022-06-03 12:56:50|62.3|61.5|62.13|61.33|62.3|61.5|62.13|61.33|17
1654261020000|2022-06-03 12:57:00|62.12|61.32|62.16|61.36|62.16|61.36|62.04|61.24|22
1654261030000|2022-06-03 12:57:10|62.15|61.35|62.19|61.39|62.19|61.39|62.11|61.31|18
1654261040000|2022-06-03 12:57:20|62.2|61.4|62.2|61.4|62.24|61.44|62.18|61.38|12
1654261050000|2022-06-03 12:57:30|62.19|61.39|62.25|61.45|62.25|61.45|62.19|61.39|13
1654261060000|2022-06-03 12:57:40|62.26|61.46|62.18|61.38|62.26|61.46|62.18|61.38|15
1654261070000|2022-06-03 12:57:50|62.2|61.4|62.22|61.42|62.24|61.44|62.16|61.36|20
1654261080000|2022-06-03 12:58:00|62.23|61.43|62.34|61.54|62.34|61.54|62.21|61.41|21
1654261090000|2022-06-03 12:58:10|62.35|61.55|62.26|61.46|62.35|61.55|62.25|61.45|22
1654261100000|2022-06-03 12:58:20|62.25|61.45|62.21|61.41|62.25|61.45|62.18|61.38|15
1654261110000|2022-06-03 12:58:30|62.2|61.4|62.18|61.38|62.22|61.42|62.18|61.38|17
1654261120000|2022-06-03 12:58:40|62.19|61.39|62.22|61.42|62.22|61.42|62.18|61.38|5
1654261130000|2022-06-03 12:58:50|62.21|61.41|62.3|61.5|62.31|61.51|62.21|61.41|22
1654261140000|2022-06-03 12:59:00|62.29|61.49|62.35|61.55|62.37|61.57|62.29|61.49|19
1654261150000|2022-06-03 12:59:10|62.34|61.54|62.36|61.56|62.36|61.56|62.32|61.52|12
1654261160000|2022-06-03 12:59:20|62.38|61.58|62.32|61.52|62.42|61.62|62.32|61.52|18
1654261170000|2022-06-03 12:59:30|62.31|61.51|62.29|61.49|62.32|61.52|62.29|61.49|12
1654261180000|2022-06-03 12:59:40|62.28|61.48|62.31|61.51|62.32|61.52|62.28|61.48|9
1654261190000|2022-06-03 12:59:50|62.3|61.5|62.3|61.5|62.3|61.5|62.28|61.48|11
1654261200000|2022-06-03 13:00:00|62.31|61.51|62.21|61.41|62.31|61.51|62.2|61.4|18
1654261210000|2022-06-03 13:00:10|62.22|61.42|62.26|61.46|62.27|61.47|62.22|61.42|15
1654261220000|2022-06-03 13:00:20|62.27|61.47|62.33|61.53|62.33|61.53|62.26|61.46|14
1654261230000|2022-06-03 13:00:30|62.37|61.57|62.36|61.56|62.42|61.62|62.34|61.54|20
1654261240000|2022-06-03 13:00:40|62.37|61.57|62.43|61.63|62.43|61.63|62.37|61.57|18
1654261250000|2022-06-03 13:00:50|62.44|61.64|62.43|61.63|62.48|61.68|62.43|61.63|17
1654261260000|2022-06-03 13:01:00|62.41|61.61|62.41|61.61|62.45|61.65|62.39|61.59|25
1654261270000|2022-06-03 13:01:10|62.43|61.63|62.41|61.61|62.44|61.64|62.41|61.61|24
1654261280000|2022-06-03 13:01:20|62.4|61.6|62.42|61.62|62.43|61.63|62.4|61.6|18
1654261290000|2022-06-03 13:01:30|62.43|61.63|62.37|61.57|62.43|61.63|62.36|61.56|20
1654261300000|2022-06-03 13:01:40|62.38|61.58|62.37|61.57|62.38|61.58|62.31|61.51|14
1654261310000|2022-06-03 13:01:50|62.38|61.58|62.37|61.57|62.43|61.63|62.36|61.56|13
1654261320000|2022-06-03 13:02:00|62.35|61.55|62.29|61.49|62.35|61.55|62.27|61.47|20
1654261330000|2022-06-03 13:02:10|62.28|61.48|62.2|61.4|62.32|61.52|62.2|61.4|20
1654261340000|2022-06-03 13:02:20|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|13
1654261350000|2022-06-03 13:02:30|62.18|61.38|62.19|61.39|62.23|61.43|62.17|61.37|19
1654261360000|2022-06-03 13:02:40|62.21|61.41|62.19|61.39|62.21|61.41|62.18|61.38|16
1654261370000|2022-06-03 13:02:50|62.21|61.41|62.22|61.42|62.25|61.45|62.2|61.4|17
1654261380000|2022-06-03 13:03:00|62.23|61.43|62.16|61.36|62.23|61.43|62.16|61.36|17
1654261390000|2022-06-03 13:03:10|62.17|61.37|62.23|61.43|62.23|61.43|62.16|61.36|16
1654261400000|2022-06-03 13:03:20|62.22|61.42|62.23|61.43|62.23|61.43|62.2|61.4|11
1654261410000|2022-06-03 13:03:30|62.24|61.44|62.28|61.48|62.34|61.54|62.24|61.44|20
1654261420000|2022-06-03 13:03:40|62.29|61.49|62.3|61.5|62.3|61.5|62.28|61.48|17
1654261430000|2022-06-03 13:03:50|62.31|61.51|62.38|61.58|62.39|61.59|62.31|61.51|15
1654261440000|2022-06-03 13:04:00|62.37|61.57|62.38|61.58|62.4|61.6|62.35|61.55|18
1654261450000|2022-06-03 13:04:10|62.4|61.6|62.38|61.58|62.4|61.6|62.36|61.56|22
1654261460000|2022-06-03 13:04:20|62.39|61.59|62.38|61.58|62.4|61.6|62.37|61.57|19
1654261470000|2022-06-03 13:04:30|62.37|61.57|62.39|61.59|62.4|61.6|62.31|61.51|28
1654261480000|2022-06-03 13:04:40|62.4|61.6|62.38|61.58|62.4|61.6|62.36|61.56|17
1654261490000|2022-06-03 13:04:50|62.39|61.59|62.39|61.59|62.42|61.62|62.37|61.57|18
1654261500000|2022-06-03 13:05:00|62.38|61.58|62.39|61.59|62.41|61.61|62.37|61.57|21
1654261510000|2022-06-03 13:05:10|62.38|61.58|62.4|61.6|62.42|61.62|62.38|61.58|15
1654261520000|2022-06-03 13:05:20|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|12
1654261530000|2022-06-03 13:05:30|62.39|61.59|62.4|61.6|62.42|61.62|62.39|61.59|18
1654261540000|2022-06-03 13:05:40|62.41|61.61|62.48|61.68|62.48|61.68|62.4|61.6|14
1654261550000|2022-06-03 13:05:50|62.49|61.69|62.46|61.66|62.49|61.69|62.46|61.66|19
1654261560000|2022-06-03 13:06:00|62.47|61.67|62.47|61.67|62.48|61.68|62.46|61.66|23
1654261570000|2022-06-03 13:06:10|62.48|61.68|62.49|61.69|62.52|61.72|62.47|61.67|12
1654261580000|2022-06-03 13:06:20|62.48|61.68|62.51|61.71|62.52|61.72|62.48|61.68|18
1654261590000|2022-06-03 13:06:30|62.5|61.7|62.5|61.7|62.5|61.7|62.49|61.69|5
1654261600000|2022-06-03 13:06:40|62.51|61.71|62.5|61.7|62.52|61.72|62.49|61.69|16
1654261610000|2022-06-03 13:06:50|62.51|61.71|62.48|61.68|62.51|61.71|62.47|61.67|12
1654261620000|2022-06-03 13:07:00|62.49|61.69|62.48|61.68|62.5|61.7|62.47|61.67|18
1654261630000|2022-06-03 13:07:10|62.51|61.71|62.4|61.6|62.52|61.72|62.4|61.6|23
1654261640000|2022-06-03 13:07:20|62.37|61.57|62.37|61.57|62.39|61.59|62.33|61.53|19
1654261650000|2022-06-03 13:07:30|62.36|61.56|62.38|61.58|62.43|61.63|62.36|61.56|22
1654261660000|2022-06-03 13:07:40|62.37|61.57|62.39|61.59|62.41|61.61|62.36|61.56|21
1654261670000|2022-06-03 13:07:50|62.38|61.58|62.42|61.62|62.43|61.63|62.38|61.58|13
1654261680000|2022-06-03 13:08:00|62.43|61.63|62.39|61.59|62.43|61.63|62.39|61.59|7
1654261690000|2022-06-03 13:08:10|62.38|61.58|62.38|61.58|62.41|61.61|62.36|61.56|13
1654261700000|2022-06-03 13:08:20|62.4|61.6|62.39|61.59|62.4|61.6|62.37|61.57|22
1654261710000|2022-06-03 13:08:30|62.38|61.58|62.31|61.51|62.42|61.62|62.31|61.51|14
1654261720000|2022-06-03 13:08:40|62.3|61.5|62.32|61.52|62.35|61.55|62.3|61.5|13
1654261730000|2022-06-03 13:08:50|62.33|61.53|62.33|61.53|62.34|61.54|62.32|61.52|9
1654261740000|2022-06-03 13:09:00|62.34|61.54|62.31|61.51|62.34|61.54|62.31|61.51|6
1654261750000|2022-06-03 13:09:10|62.32|61.52|62.29|61.49|62.32|61.52|62.28|61.48|16
1654261760000|2022-06-03 13:09:20|62.28|61.48|62.32|61.52|62.32|61.52|62.28|61.48|15
1654261770000|2022-06-03 13:09:30|62.31|61.51|62.31|61.51|62.32|61.52|62.31|61.51|9
1654261780000|2022-06-03 13:09:40|62.32|61.52|62.34|61.54|62.35|61.55|62.31|61.51|12
1654261790000|2022-06-03 13:09:50|62.35|61.55|62.38|61.58|62.4|61.6|62.35|61.55|13
1654261800000|2022-06-03 13:10:00|62.37|61.57|62.29|61.49|62.38|61.58|62.29|61.49|15
1654261810000|2022-06-03 13:10:10|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|2
1654261820000|2022-06-03 13:10:20|62.32|61.52|62.38|61.58|62.4|61.6|62.32|61.52|17
1654261830000|2022-06-03 13:10:30|62.37|61.57|62.4|61.6|62.4|61.6|62.35|61.55|15
1654261840000|2022-06-03 13:10:40|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|6
1654261850000|2022-06-03 13:10:50|62.41|61.61|62.37|61.57|62.41|61.61|62.35|61.55|11
1654261860000|2022-06-03 13:11:00|62.38|61.58|62.37|61.57|62.4|61.6|62.35|61.55|13
1654261870000|2022-06-03 13:11:10|62.32|61.52|62.32|61.52|62.33|61.53|62.31|61.51|12
1654261880000|2022-06-03 13:11:20|62.31|61.51|62.29|61.49|62.33|61.53|62.29|61.49|13
1654261890000|2022-06-03 13:11:30|62.28|61.48|62.28|61.48|62.32|61.52|62.27|61.47|13
1654261900000|2022-06-03 13:11:40|62.27|61.47|62.33|61.53|62.34|61.54|62.26|61.46|15
1654261910000|2022-06-03 13:11:50|62.34|61.54|62.36|61.56|62.36|61.56|62.32|61.52|17
1654261920000|2022-06-03 13:12:00|62.38|61.58|62.37|61.57|62.4|61.6|62.36|61.56|10
1654261930000|2022-06-03 13:12:10|62.38|61.58|62.37|61.57|62.4|61.6|62.37|61.57|17
1654261940000|2022-06-03 13:12:20|62.38|61.58|62.38|61.58|62.4|61.6|62.37|61.57|16
1654261950000|2022-06-03 13:12:30|62.39|61.59|62.37|61.57|62.4|61.6|62.36|61.56|12
1654261960000|2022-06-03 13:12:40|62.38|61.58|62.44|61.64|62.44|61.64|62.37|61.57|16
1654261970000|2022-06-03 13:12:50|62.45|61.65|62.48|61.68|62.5|61.7|62.44|61.64|12
1654261980000|2022-06-03 13:13:00|62.49|61.69|62.48|61.68|62.5|61.7|62.47|61.67|12
1654261990000|2022-06-03 13:13:10|62.47|61.67|62.49|61.69|62.5|61.7|62.47|61.67|23
1654262000000|2022-06-03 13:13:20|62.48|61.68|62.42|61.62|62.49|61.69|62.41|61.61|14
1654262010000|2022-06-03 13:13:30|62.41|61.61|62.43|61.63|62.43|61.63|62.41|61.61|7
1654262020000|2022-06-03 13:13:40|62.42|61.62|62.48|61.68|62.5|61.7|62.42|61.62|15
1654262030000|2022-06-03 13:13:50|62.49|61.69|62.47|61.67|62.53|61.73|62.47|61.67|20
1654262040000|2022-06-03 13:14:00|62.48|61.68|62.48|61.68|62.51|61.71|62.47|61.67|15
1654262050000|2022-06-03 13:14:10|62.47|61.67|62.45|61.65|62.5|61.7|62.45|61.65|18
1654262060000|2022-06-03 13:14:20|62.43|61.63|62.39|61.59|62.43|61.63|62.38|61.58|17
1654262070000|2022-06-03 13:14:30|62.38|61.58|62.4|61.6|62.4|61.6|62.35|61.55|23
1654262080000|2022-06-03 13:14:40|62.38|61.58|62.43|61.63|62.43|61.63|62.37|61.57|15
1654262090000|2022-06-03 13:14:50|62.42|61.62|62.39|61.59|62.42|61.62|62.39|61.59|4
1654262100000|2022-06-03 13:15:00|62.36|61.56|62.39|61.59|62.41|61.61|62.34|61.54|23
1654262110000|2022-06-03 13:15:10|62.4|61.6|62.42|61.62|62.42|61.62|62.39|61.59|10
1654262120000|2022-06-03 13:15:20|62.41|61.61|62.48|61.68|62.48|61.68|62.4|61.6|11
1654262130000|2022-06-03 13:15:30|62.49|61.69|62.42|61.62|62.52|61.72|62.42|61.62|14
1654262140000|2022-06-03 13:15:40|62.41|61.61|62.38|61.58|62.41|61.61|62.38|61.58|12
1654262150000|2022-06-03 13:15:50|62.39|61.59|62.38|61.58|62.41|61.61|62.37|61.57|7
1654262160000|2022-06-03 13:16:00|62.41|61.61|62.49|61.69|62.5|61.7|62.39|61.59|15
1654262170000|2022-06-03 13:16:10|62.48|61.68|62.48|61.68|62.5|61.7|62.48|61.68|9
1654262180000|2022-06-03 13:16:20|62.49|61.69|62.48|61.68|62.49|61.69|62.46|61.66|10
1654262190000|2022-06-03 13:16:30|62.49|61.69|62.51|61.71|62.52|61.72|62.48|61.68|14
1654262200000|2022-06-03 13:16:40|62.49|61.69|62.51|61.71|62.52|61.72|62.49|61.69|5
1654262210000|2022-06-03 13:16:50|62.5|61.7|62.48|61.68|62.5|61.7|62.48|61.68|11
1654262220000|2022-06-03 13:17:00|62.49|61.69|62.49|61.69|62.49|61.69|62.47|61.67|13
1654262230000|2022-06-03 13:17:10|62.5|61.7|62.57|61.77|62.58|61.78|62.5|61.7|22
1654262240000|2022-06-03 13:17:20|62.58|61.78|62.56|61.76|62.6|61.8|62.56|61.76|11
1654262250000|2022-06-03 13:17:30|62.57|61.77|62.52|61.72|62.57|61.77|62.52|61.72|14
1654262260000|2022-06-03 13:17:40|62.53|61.73|62.52|61.72|62.53|61.73|62.51|61.71|8
1654262270000|2022-06-03 13:17:50|62.51|61.71|62.5|61.7|62.52|61.72|62.5|61.7|6
1654262280000|2022-06-03 13:18:00|62.48|61.68|62.5|61.7|62.52|61.72|62.48|61.68|14
1654262290000|2022-06-03 13:18:10|62.51|61.71|62.49|61.69|62.51|61.71|62.49|61.69|9
1654262300000|2022-06-03 13:18:20|62.5|61.7|62.49|61.69|62.5|61.7|62.48|61.68|8
1654262310000|2022-06-03 13:18:30|62.48|61.68|62.45|61.65|62.49|61.69|62.44|61.64|10
1654262320000|2022-06-03 13:18:40|62.44|61.64|62.47|61.67|62.47|61.67|62.44|61.64|4
1654262330000|2022-06-03 13:18:50|62.49|61.69|62.5|61.7|62.51|61.71|62.46|61.66|18
1654262340000|2022-06-03 13:19:00|62.49|61.69|62.44|61.64|62.49|61.69|62.43|61.63|16
1654262350000|2022-06-03 13:19:10|62.43|61.63|62.42|61.62|62.43|61.63|62.41|61.61|8
1654262360000|2022-06-03 13:19:20|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|4
1654262370000|2022-06-03 13:19:30|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1654262380000|2022-06-03 13:19:40|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|7
1654262400000|2022-06-03 13:20:00|62.43|61.63|62.4|61.6|62.43|61.63|62.4|61.6|10
1654262410000|2022-06-03 13:20:10|62.39|61.59|62.42|61.62|62.42|61.62|62.39|61.59|14
1654262420000|2022-06-03 13:20:20|62.43|61.63|62.44|61.64|62.45|61.65|62.42|61.62|12
1654262430000|2022-06-03 13:20:30|62.45|61.65|62.43|61.63|62.45|61.65|62.43|61.63|7
1654262440000|2022-06-03 13:20:40|62.44|61.64|62.42|61.62|62.44|61.64|62.41|61.61|8
1654262450000|2022-06-03 13:20:50|62.43|61.63|62.42|61.62|62.43|61.63|62.41|61.61|14
1654262460000|2022-06-03 13:21:00|62.41|61.61|62.39|61.59|62.42|61.62|62.38|61.58|9
1654262470000|2022-06-03 13:21:10|62.4|61.6|62.41|61.61|62.42|61.62|62.4|61.6|6
1654262480000|2022-06-03 13:21:20|62.42|61.62|62.44|61.64|62.44|61.64|62.41|61.61|11
1654262490000|2022-06-03 13:21:30|62.43|61.63|62.43|61.63|62.44|61.64|62.43|61.63|9
1654262500000|2022-06-03 13:21:40|62.44|61.64|62.48|61.68|62.5|61.7|62.43|61.63|13
1654262510000|2022-06-03 13:21:50|62.46|61.66|62.43|61.63|62.47|61.67|62.42|61.62|8
1654262520000|2022-06-03 13:22:00|62.42|61.62|62.51|61.71|62.51|61.71|62.42|61.62|19
1654262530000|2022-06-03 13:22:10|62.49|61.69|62.43|61.63|62.51|61.71|62.43|61.63|18
1654262540000|2022-06-03 13:22:20|62.42|61.62|62.5|61.7|62.5|61.7|62.42|61.62|12
1654262550000|2022-06-03 13:22:30|62.49|61.69|62.51|61.71|62.51|61.71|62.42|61.62|18
1654262560000|2022-06-03 13:22:40|62.5|61.7|62.53|61.73|62.53|61.73|62.49|61.69|16
1654262570000|2022-06-03 13:22:50|62.49|61.69|62.49|61.69|62.53|61.73|62.48|61.68|14
1654262580000|2022-06-03 13:23:00|62.48|61.68|62.44|61.64|62.51|61.71|62.44|61.64|13
1654262590000|2022-06-03 13:23:10|62.45|61.65|62.4|61.6|62.48|61.68|62.39|61.59|10
1654262600000|2022-06-03 13:23:20|62.39|61.59|62.38|61.58|62.4|61.6|62.38|61.58|6
1654262610000|2022-06-03 13:23:30|62.4|61.6|62.39|61.59|62.43|61.63|62.38|61.58|14
1654262620000|2022-06-03 13:23:40|62.38|61.58|62.41|61.61|62.42|61.62|62.38|61.58|14
1654262630000|2022-06-03 13:23:50|62.4|61.6|62.4|61.6|62.41|61.61|62.4|61.6|9
1654262640000|2022-06-03 13:24:00|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|7
1654262650000|2022-06-03 13:24:10|62.4|61.6|62.38|61.58|62.43|61.63|62.38|61.58|10
1654262660000|2022-06-03 13:24:20|62.39|61.59|62.37|61.57|62.39|61.59|62.37|61.57|11
1654262670000|2022-06-03 13:24:30|62.38|61.58|62.39|61.59|62.4|61.6|62.36|61.56|15
1654262680000|2022-06-03 13:24:40|62.38|61.58|62.39|61.59|62.39|61.59|62.37|61.57|6
1654262690000|2022-06-03 13:24:50|62.38|61.58|62.38|61.58|62.38|61.58|62.36|61.56|14
1654262700000|2022-06-03 13:25:00|62.36|61.56|62.33|61.53|62.4|61.6|62.32|61.52|9
1654262710000|2022-06-03 13:25:10|62.32|61.52|62.38|61.58|62.39|61.59|62.32|61.52|10
1654262720000|2022-06-03 13:25:20|62.37|61.57|62.32|61.52|62.39|61.59|62.31|61.51|21
1654262730000|2022-06-03 13:25:30|62.33|61.53|62.33|61.53|62.34|61.54|62.3|61.5|15
1654262740000|2022-06-03 13:25:40|62.34|61.54|62.32|61.52|62.34|61.54|62.31|61.51|16
1654262750000|2022-06-03 13:25:50|62.31|61.51|62.32|61.52|62.33|61.53|62.31|61.51|4
1654262760000|2022-06-03 13:26:00|62.33|61.53|62.33|61.53|62.39|61.59|62.32|61.52|11
1654262770000|2022-06-03 13:26:10|62.34|61.54|62.34|61.54|62.34|61.54|62.31|61.51|7
1654262780000|2022-06-03 13:26:20|62.35|61.55|62.4|61.6|62.4|61.6|62.34|61.54|12
1654262790000|2022-06-03 13:26:30|62.39|61.59|62.4|61.6|62.4|61.6|62.38|61.58|10
1654262800000|2022-06-03 13:26:40|62.38|61.58|62.33|61.53|62.38|61.58|62.32|61.52|18
1654262810000|2022-06-03 13:26:50|62.34|61.54|62.38|61.58|62.43|61.63|62.34|61.54|14
1654262820000|2022-06-03 13:27:00|62.4|61.6|62.4|61.6|62.41|61.61|62.37|61.57|15
1654262830000|2022-06-03 13:27:10|62.41|61.61|62.4|61.6|62.42|61.62|62.37|61.57|12
1654262840000|2022-06-03 13:27:20|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|5
1654262850000|2022-06-03 13:27:30|62.4|61.6|62.38|61.58|62.4|61.6|62.38|61.58|9
1654262860000|2022-06-03 13:27:40|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|7
1654262870000|2022-06-03 13:27:50|62.4|61.6|62.38|61.58|62.42|61.62|62.38|61.58|15
1654262880000|2022-06-03 13:28:00|62.41|61.61|62.37|61.57|62.41|61.61|62.37|61.57|6
1654262890000|2022-06-03 13:28:10|62.39|61.59|62.38|61.58|62.39|61.59|62.34|61.54|18
1654262900000|2022-06-03 13:28:20|62.39|61.59|62.32|61.52|62.39|61.59|62.32|61.52|12
1654262910000|2022-06-03 13:28:30|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|4
1654262920000|2022-06-03 13:28:40|62.31|61.51|62.31|61.51|62.32|61.52|62.31|61.51|9
1654262930000|2022-06-03 13:28:50|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|6
1654262940000|2022-06-03 13:29:00|62.32|61.52|62.31|61.51|62.32|61.52|62.31|61.51|8
1654262950000|2022-06-03 13:29:10|62.32|61.52|62.3|61.5|62.32|61.52|62.27|61.47|15
1654262960000|2022-06-03 13:29:20|62.28|61.48|62.3|61.5|62.32|61.52|62.27|61.47|19
1654262970000|2022-06-03 13:29:30|62.28|61.48|62.27|61.47|62.31|61.51|62.27|61.47|8
1654262980000|2022-06-03 13:29:40|62.28|61.48|62.28|61.48|62.31|61.51|62.27|61.47|13
1654262990000|2022-06-03 13:29:50|62.29|61.49|62.23|61.43|62.3|61.5|62.22|61.42|17
1654263000000|2022-06-03 13:30:00|62.24|61.44|62.17|61.37|62.25|61.45|62.16|61.36|12
1654263010000|2022-06-03 13:30:10|62.18|61.38|62.25|61.45|62.28|61.48|62.16|61.36|20
1654263020000|2022-06-03 13:30:20|62.26|61.46|62.31|61.51|62.31|61.51|62.25|61.45|18
1654263030000|2022-06-03 13:30:30|62.3|61.5|62.23|61.43|62.3|61.5|62.23|61.43|15
1654263040000|2022-06-03 13:30:40|62.24|61.44|62.29|61.49|62.3|61.5|62.21|61.41|26
1654263050000|2022-06-03 13:30:50|62.3|61.5|62.36|61.56|62.38|61.58|62.28|61.48|22
1654263060000|2022-06-03 13:31:00|62.35|61.55|62.34|61.54|62.39|61.59|62.34|61.54|22
1654263070000|2022-06-03 13:31:10|62.33|61.53|62.4|61.6|62.41|61.61|62.32|61.52|23
1654263080000|2022-06-03 13:31:20|62.39|61.59|62.4|61.6|62.42|61.62|62.38|61.58|21
1654263090000|2022-06-03 13:31:30|62.41|61.61|62.39|61.59|62.46|61.66|62.39|61.59|18
1654263100000|2022-06-03 13:31:40|62.41|61.61|62.47|61.67|62.47|61.67|62.4|61.6|19
1654263110000|2022-06-03 13:31:50|62.45|61.65|62.52|61.72|62.54|61.74|62.41|61.61|17
1654263120000|2022-06-03 13:32:00|62.54|61.74|62.58|61.78|62.62|61.82|62.54|61.74|25
1654263130000|2022-06-03 13:32:10|62.62|61.82|62.69|61.89|62.69|61.89|62.56|61.76|20
1654263140000|2022-06-03 13:32:20|62.7|61.9|62.63|61.83|62.72|61.92|62.63|61.83|23
1654263150000|2022-06-03 13:32:30|62.62|61.82|62.61|61.81|62.65|61.85|62.58|61.78|29
1654263160000|2022-06-03 13:32:40|62.59|61.79|62.59|61.79|62.65|61.85|62.56|61.76|24
1654263170000|2022-06-03 13:32:50|62.6|61.8|62.59|61.79|62.65|61.85|62.58|61.78|17
1654263180000|2022-06-03 13:33:00|62.58|61.78|62.62|61.82|62.62|61.82|62.57|61.77|24
1654263190000|2022-06-03 13:33:10|62.63|61.83|62.68|61.88|62.72|61.92|62.63|61.83|23
1654263200000|2022-06-03 13:33:20|62.69|61.89|62.68|61.88|62.74|61.94|62.68|61.88|18
1654263210000|2022-06-03 13:33:30|62.7|61.9|62.68|61.88|62.7|61.9|62.67|61.87|17
1654263220000|2022-06-03 13:33:40|62.67|61.87|62.6|61.8|62.67|61.87|62.6|61.8|9
1654263230000|2022-06-03 13:33:50|62.59|61.79|62.6|61.8|62.62|61.82|62.59|61.79|18
1654263240000|2022-06-03 13:34:00|62.63|61.83|62.68|61.88|62.7|61.9|62.63|61.83|18
1654263250000|2022-06-03 13:34:10|62.69|61.89|62.6|61.8|62.69|61.89|62.6|61.8|16
1654263260000|2022-06-03 13:34:20|62.61|61.81|62.63|61.83|62.64|61.84|62.59|61.79|16
1654263270000|2022-06-03 13:34:30|62.62|61.82|62.66|61.86|62.68|61.88|62.62|61.82|21
1654263280000|2022-06-03 13:34:40|62.65|61.85|62.63|61.83|62.7|61.9|62.62|61.82|17
1654263290000|2022-06-03 13:34:50|62.62|61.82|62.65|61.85|62.69|61.89|62.61|61.81|21
1654263300000|2022-06-03 13:35:00|62.64|61.84|62.6|61.8|62.65|61.85|62.6|61.8|21
1654263310000|2022-06-03 13:35:10|62.61|61.81|62.63|61.83|62.63|61.83|62.59|61.79|11
1654263320000|2022-06-03 13:35:20|62.62|61.82|62.64|61.84|62.66|61.86|62.62|61.82|18
1654263330000|2022-06-03 13:35:30|62.65|61.85|62.61|61.81|62.65|61.85|62.61|61.81|15
1654263340000|2022-06-03 13:35:40|62.62|61.82|62.6|61.8|62.62|61.82|62.59|61.79|15
1654263350000|2022-06-03 13:35:50|62.61|61.81|62.59|61.79|62.61|61.81|62.56|61.76|18
1654263360000|2022-06-03 13:36:00|62.58|61.78|62.59|61.79|62.6|61.8|62.57|61.77|10
1654263370000|2022-06-03 13:36:10|62.6|61.8|62.49|61.69|62.6|61.8|62.47|61.67|17
1654263380000|2022-06-03 13:36:20|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|8
1654263390000|2022-06-03 13:36:30|62.5|61.7|62.52|61.72|62.53|61.73|62.48|61.68|14
1654263400000|2022-06-03 13:36:40|62.51|61.71|62.43|61.63|62.51|61.71|62.41|61.61|18
1654263410000|2022-06-03 13:36:50|62.44|61.64|62.49|61.69|62.5|61.7|62.44|61.64|14
1654263420000|2022-06-03 13:37:00|62.5|61.7|62.43|61.63|62.5|61.7|62.41|61.61|17
1654263430000|2022-06-03 13:37:10|62.44|61.64|62.48|61.68|62.52|61.72|62.44|61.64|14
1654263440000|2022-06-03 13:37:20|62.49|61.69|62.43|61.63|62.51|61.71|62.43|61.63|14
1654263450000|2022-06-03 13:37:30|62.44|61.64|62.52|61.72|62.52|61.72|62.44|61.64|16
1654263460000|2022-06-03 13:37:40|62.49|61.69|62.55|61.75|62.58|61.78|62.48|61.68|27
1654263470000|2022-06-03 13:37:50|62.59|61.79|62.51|61.71|62.59|61.79|62.51|61.71|25
1654263480000|2022-06-03 13:38:00|62.54|61.74|62.48|61.68|62.54|61.74|62.46|61.66|16
1654263490000|2022-06-03 13:38:10|62.49|61.69|62.52|61.72|62.52|61.72|62.48|61.68|12
1654263500000|2022-06-03 13:38:20|62.51|61.71|62.48|61.68|62.53|61.73|62.44|61.64|27
1654263510000|2022-06-03 13:38:30|62.5|61.7|62.56|61.76|62.59|61.79|62.48|61.68|16
1654263520000|2022-06-03 13:38:40|62.57|61.77|62.61|61.81|62.61|61.81|62.56|61.76|21
1654263530000|2022-06-03 13:38:50|62.59|61.79|62.59|61.79|62.6|61.8|62.58|61.78|18
1654263540000|2022-06-03 13:39:00|62.58|61.78|62.59|61.79|62.61|61.81|62.58|61.78|17
1654263550000|2022-06-03 13:39:10|62.58|61.78|62.58|61.78|62.62|61.82|62.56|61.76|23
1654263560000|2022-06-03 13:39:20|62.56|61.76|62.59|61.79|62.63|61.83|62.56|61.76|20
1654263570000|2022-06-03 13:39:30|62.61|61.81|62.54|61.74|62.61|61.81|62.52|61.72|20
1654263580000|2022-06-03 13:39:40|62.55|61.75|62.5|61.7|62.6|61.8|62.5|61.7|16
1654263590000|2022-06-03 13:39:50|62.51|61.71|62.59|61.79|62.59|61.79|62.51|61.71|15
1654263600000|2022-06-03 13:40:00|62.58|61.78|62.62|61.82|62.66|61.86|62.57|61.77|15
1654263610000|2022-06-03 13:40:10|62.64|61.84|62.64|61.84|62.66|61.86|62.62|61.82|10
1654263620000|2022-06-03 13:40:20|62.65|61.85|62.64|61.84|62.65|61.85|62.63|61.83|10
1654263630000|2022-06-03 13:40:30|62.65|61.85|62.6|61.8|62.65|61.85|62.6|61.8|17
1654263640000|2022-06-03 13:40:40|62.64|61.84|62.59|61.79|62.64|61.84|62.59|61.79|13
1654263650000|2022-06-03 13:40:50|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|8
1654263660000|2022-06-03 13:41:00|62.58|61.78|62.59|61.79|62.6|61.8|62.58|61.78|6
1654263670000|2022-06-03 13:41:10|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|9
1654263680000|2022-06-03 13:41:20|62.6|61.8|62.6|61.8|62.6|61.8|62.58|61.78|19
1654263690000|2022-06-03 13:41:30|62.59|61.79|62.57|61.77|62.6|61.8|62.57|61.77|10
1654263700000|2022-06-03 13:41:40|62.58|61.78|62.54|61.74|62.58|61.78|62.53|61.73|20
1654263710000|2022-06-03 13:41:50|62.52|61.72|62.52|61.72|62.55|61.75|62.51|61.71|21
1654263720000|2022-06-03 13:42:00|62.5|61.7|62.6|61.8|62.61|61.81|62.49|61.69|18
1654263730000|2022-06-03 13:42:10|62.59|61.79|62.54|61.74|62.62|61.82|62.54|61.74|12
1654263740000|2022-06-03 13:42:20|62.53|61.73|62.43|61.63|62.54|61.74|62.43|61.63|18
1654263750000|2022-06-03 13:42:30|62.42|61.62|62.43|61.63|62.44|61.64|62.41|61.61|24
1654263760000|2022-06-03 13:42:40|62.44|61.64|62.41|61.61|62.49|61.69|62.41|61.61|18
1654263770000|2022-06-03 13:42:50|62.43|61.63|62.42|61.62|62.45|61.65|62.41|61.61|16
1654263780000|2022-06-03 13:43:00|62.41|61.61|62.43|61.63|62.46|61.66|62.41|61.61|12
1654263790000|2022-06-03 13:43:10|62.44|61.64|62.43|61.63|62.44|61.64|62.42|61.62|16
1654263800000|2022-06-03 13:43:20|62.44|61.64|62.38|61.58|62.45|61.65|62.38|61.58|17
1654263810000|2022-06-03 13:43:30|62.37|61.57|62.38|61.58|62.42|61.62|62.33|61.53|14
1654263820000|2022-06-03 13:43:40|62.4|61.6|62.34|61.54|62.42|61.62|62.32|61.52|20
1654263830000|2022-06-03 13:43:50|62.32|61.52|62.38|61.58|62.4|61.6|62.32|61.52|13
1654263840000|2022-06-03 13:44:00|62.37|61.57|62.39|61.59|62.41|61.61|62.37|61.57|20
1654263850000|2022-06-03 13:44:10|62.4|61.6|62.41|61.61|62.41|61.61|62.39|61.59|17
1654263860000|2022-06-03 13:44:20|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|7
1654263870000|2022-06-03 13:44:30|62.43|61.63|62.41|61.61|62.43|61.63|62.41|61.61|5
1654263880000|2022-06-03 13:44:40|62.4|61.6|62.32|61.52|62.41|61.61|62.32|61.52|15
1654263890000|2022-06-03 13:44:50|62.33|61.53|62.32|61.52|62.33|61.53|62.31|61.51|15
1654263900000|2022-06-03 13:45:00|62.31|61.51|62.33|61.53|62.34|61.54|62.29|61.49|15
1654263910000|2022-06-03 13:45:10|62.34|61.54|62.3|61.5|62.34|61.54|62.28|61.48|16
1654263920000|2022-06-03 13:45:20|62.29|61.49|62.29|61.49|62.29|61.49|62.27|61.47|10
1654263930000|2022-06-03 13:45:30|62.27|61.47|62.3|61.5|62.32|61.52|62.27|61.47|18
1654263940000|2022-06-03 13:45:40|62.29|61.49|62.29|61.49|62.31|61.51|62.29|61.49|19
1654263950000|2022-06-03 13:45:50|62.3|61.5|62.33|61.53|62.33|61.53|62.29|61.49|13
1654263960000|2022-06-03 13:46:00|62.32|61.52|62.25|61.45|62.32|61.52|62.23|61.43|18
1654263970000|2022-06-03 13:46:10|62.27|61.47|62.31|61.51|62.32|61.52|62.27|61.47|18
1654263980000|2022-06-03 13:46:20|62.32|61.52|62.29|61.49|62.33|61.53|62.28|61.48|12
1654263990000|2022-06-03 13:46:30|62.3|61.5|62.29|61.49|62.31|61.51|62.28|61.48|6
1654264000000|2022-06-03 13:46:40|62.3|61.5|62.28|61.48|62.3|61.5|62.28|61.48|9
1654264010000|2022-06-03 13:46:50|62.26|61.46|62.29|61.49|62.32|61.52|62.25|61.45|17
1654264020000|2022-06-03 13:47:00|62.31|61.51|62.32|61.52|62.32|61.52|62.28|61.48|15
1654264030000|2022-06-03 13:47:10|62.31|61.51|62.32|61.52|62.34|61.54|62.31|61.51|8
1654264040000|2022-06-03 13:47:20|62.33|61.53|62.3|61.5|62.33|61.53|62.28|61.48|16
1654264050000|2022-06-03 13:47:30|62.31|61.51|62.33|61.53|62.33|61.53|62.3|61.5|8
1654264060000|2022-06-03 13:47:40|62.32|61.52|62.37|61.57|62.38|61.58|62.32|61.52|10
1654264070000|2022-06-03 13:47:50|62.36|61.56|62.36|61.56|62.38|61.58|62.36|61.56|13
1654264080000|2022-06-03 13:48:00|62.38|61.58|62.37|61.57|62.39|61.59|62.37|61.57|15
1654264090000|2022-06-03 13:48:10|62.39|61.59|62.47|61.67|62.49|61.69|62.39|61.59|15
1654264100000|2022-06-03 13:48:20|62.45|61.65|62.45|61.65|62.49|61.69|62.43|61.63|23
1654264110000|2022-06-03 13:48:30|62.47|61.67|62.48|61.68|62.49|61.69|62.4|61.6|17
1654264120000|2022-06-03 13:48:40|62.49|61.69|62.48|61.68|62.49|61.69|62.42|61.62|17
1654264130000|2022-06-03 13:48:50|62.46|61.66|62.48|61.68|62.5|61.7|62.46|61.66|8
1654264140000|2022-06-03 13:49:00|62.49|61.69|62.47|61.67|62.5|61.7|62.46|61.66|19
1654264150000|2022-06-03 13:49:10|62.5|61.7|62.48|61.68|62.52|61.72|62.46|61.66|19
1654264160000|2022-06-03 13:49:20|62.49|61.69|62.48|61.68|62.5|61.7|62.46|61.66|18
1654264170000|2022-06-03 13:49:30|62.47|61.67|62.52|61.72|62.52|61.72|62.47|61.67|16
1654264180000|2022-06-03 13:49:40|62.51|61.71|62.49|61.69|62.52|61.72|62.49|61.69|12
1654264190000|2022-06-03 13:49:50|62.48|61.68|62.47|61.67|62.48|61.68|62.46|61.66|10
1654264200000|2022-06-03 13:50:00|62.48|61.68|62.46|61.66|62.52|61.72|62.46|61.66|19
1654264210000|2022-06-03 13:50:10|62.47|61.67|62.43|61.63|62.48|61.68|62.42|61.62|22
1654264220000|2022-06-03 13:50:20|62.44|61.64|62.42|61.62|62.45|61.65|62.42|61.62|12
1654264230000|2022-06-03 13:50:30|62.43|61.63|62.42|61.62|62.44|61.64|62.42|61.62|8
1654264240000|2022-06-03 13:50:40|62.43|61.63|62.42|61.62|62.44|61.64|62.41|61.61|22
1654264250000|2022-06-03 13:50:50|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|9
1654264260000|2022-06-03 13:51:00|62.45|61.65|62.4|61.6|62.45|61.65|62.4|61.6|13
1654264270000|2022-06-03 13:51:10|62.36|61.56|62.31|61.51|62.4|61.6|62.31|61.51|15
1654264280000|2022-06-03 13:51:20|62.3|61.5|62.35|61.55|62.35|61.55|62.3|61.5|13
1654264290000|2022-06-03 13:51:30|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|9
1654264300000|2022-06-03 13:51:40|62.38|61.58|62.38|61.58|62.39|61.59|62.33|61.53|10
1654264310000|2022-06-03 13:51:50|62.37|61.57|62.38|61.58|62.39|61.59|62.36|61.56|14
1654264320000|2022-06-03 13:52:00|62.39|61.59|62.4|61.6|62.42|61.62|62.38|61.58|19
1654264330000|2022-06-03 13:52:10|62.41|61.61|62.38|61.58|62.41|61.61|62.37|61.57|21
1654264340000|2022-06-03 13:52:20|62.37|61.57|62.39|61.59|62.4|61.6|62.37|61.57|14
1654264350000|2022-06-03 13:52:30|62.4|61.6|62.38|61.58|62.4|61.6|62.36|61.56|16
1654264360000|2022-06-03 13:52:40|62.42|61.62|62.39|61.59|62.42|61.62|62.36|61.56|11
1654264370000|2022-06-03 13:52:50|62.4|61.6|62.39|61.59|62.4|61.6|62.38|61.58|10
1654264380000|2022-06-03 13:53:00|62.4|61.6|62.44|61.64|62.45|61.65|62.4|61.6|15
1654264390000|2022-06-03 13:53:10|62.43|61.63|62.47|61.67|62.48|61.68|62.43|61.63|7
1654264400000|2022-06-03 13:53:20|62.48|61.68|62.47|61.67|62.49|61.69|62.47|61.67|8
1654264410000|2022-06-03 13:53:30|62.46|61.66|62.47|61.67|62.48|61.68|62.46|61.66|18
1654264420000|2022-06-03 13:53:40|62.48|61.68|62.5|61.7|62.51|61.71|62.48|61.68|7
1654264430000|2022-06-03 13:53:50|62.51|61.71|62.52|61.72|62.52|61.72|62.5|61.7|16
1654264440000|2022-06-03 13:54:00|62.51|61.71|62.48|61.68|62.52|61.72|62.48|61.68|13
1654264450000|2022-06-03 13:54:10|62.49|61.69|62.47|61.67|62.49|61.69|62.46|61.66|11
1654264460000|2022-06-03 13:54:20|62.48|61.68|62.5|61.7|62.5|61.7|62.47|61.67|11
1654264470000|2022-06-03 13:54:30|62.49|61.69|62.51|61.71|62.51|61.71|62.49|61.69|10
1654264480000|2022-06-03 13:54:40|62.5|61.7|62.48|61.68|62.51|61.71|62.48|61.68|9
1654264490000|2022-06-03 13:54:50|62.49|61.69|62.47|61.67|62.49|61.69|62.47|61.67|5
1654264500000|2022-06-03 13:55:00|62.48|61.68|62.49|61.69|62.51|61.71|62.47|61.67|17
1654264510000|2022-06-03 13:55:10|62.51|61.71|62.52|61.72|62.53|61.73|62.5|61.7|8
1654264520000|2022-06-03 13:55:20|62.51|61.71|62.53|61.73|62.53|61.73|62.51|61.71|15
1654264530000|2022-06-03 13:55:30|62.54|61.74|62.59|61.79|62.59|61.79|62.53|61.73|12
1654264540000|2022-06-03 13:55:40|62.58|61.78|62.64|61.84|62.64|61.84|62.53|61.73|20
1654264550000|2022-06-03 13:55:50|62.56|61.76|62.59|61.79|62.6|61.8|62.55|61.75|21
1654264560000|2022-06-03 13:56:00|62.58|61.78|62.57|61.77|62.59|61.79|62.56|61.76|16
1654264570000|2022-06-03 13:56:10|62.58|61.78|62.58|61.78|62.59|61.79|62.57|61.77|9
1654264580000|2022-06-03 13:56:20|62.59|61.79|62.57|61.77|62.59|61.79|62.56|61.76|17
1654264590000|2022-06-03 13:56:30|62.56|61.76|62.57|61.77|62.58|61.78|62.56|61.76|6
1654264600000|2022-06-03 13:56:40|62.58|61.78|62.59|61.79|62.6|61.8|62.57|61.77|10
1654264610000|2022-06-03 13:56:50|62.6|61.8|62.63|61.83|62.63|61.83|62.6|61.8|14
1654264620000|2022-06-03 13:57:00|62.62|61.82|62.59|61.79|62.64|61.84|62.59|61.79|14
1654264630000|2022-06-03 13:57:10|62.58|61.78|62.64|61.84|62.64|61.84|62.57|61.77|20
1654264640000|2022-06-03 13:57:20|62.58|61.78|62.58|61.78|62.59|61.79|62.57|61.77|13
1654264650000|2022-06-03 13:57:30|62.59|61.79|62.58|61.78|62.6|61.8|62.58|61.78|10
1654264660000|2022-06-03 13:57:40|62.59|61.79|62.59|61.79|62.59|61.79|62.57|61.77|13
1654264670000|2022-06-03 13:57:50|62.58|61.78|62.6|61.8|62.6|61.8|62.55|61.75|17
1654264680000|2022-06-03 13:58:00|62.58|61.78|62.57|61.77|62.58|61.78|62.57|61.77|10
1654264690000|2022-06-03 13:58:10|62.56|61.76|62.57|61.77|62.58|61.78|62.56|61.76|8
1654264700000|2022-06-03 13:58:20|62.58|61.78|62.53|61.73|62.58|61.78|62.52|61.72|15
1654264710000|2022-06-03 13:58:30|62.54|61.74|62.59|61.79|62.6|61.8|62.51|61.71|17
1654264720000|2022-06-03 13:58:40|62.58|61.78|62.6|61.8|62.6|61.8|62.58|61.78|9
1654264730000|2022-06-03 13:58:50|62.59|61.79|62.54|61.74|62.59|61.79|62.53|61.73|9
1654264740000|2022-06-03 13:59:00|62.55|61.75|62.55|61.75|62.55|61.75|62.54|61.74|11
1654264750000|2022-06-03 13:59:10|62.54|61.74|62.54|61.74|62.57|61.77|62.53|61.73|15
1654264760000|2022-06-03 13:59:20|62.52|61.72|62.55|61.75|62.55|61.75|62.5|61.7|13
1654264770000|2022-06-03 13:59:30|62.56|61.76|62.54|61.74|62.56|61.76|62.54|61.74|20
1654264780000|2022-06-03 13:59:40|62.55|61.75|62.56|61.76|62.56|61.76|62.54|61.74|14
1654264790000|2022-06-03 13:59:50|62.55|61.75|62.58|61.78|62.58|61.78|62.55|61.75|19
1654264800000|2022-06-03 14:00:00|62.57|61.77|62.52|61.72|62.6|61.8|62.51|61.71|16
1654264810000|2022-06-03 14:00:10|62.51|61.71|62.54|61.74|62.57|61.77|62.51|61.71|13
1654264820000|2022-06-03 14:00:20|62.55|61.75|62.6|61.8|62.61|61.81|62.53|61.73|20
1654264830000|2022-06-03 14:00:30|62.58|61.78|62.62|61.82|62.64|61.84|62.58|61.78|11
1654264840000|2022-06-03 14:00:40|62.64|61.84|62.62|61.82|62.65|61.85|62.61|61.81|8
1654264850000|2022-06-03 14:00:50|62.61|61.81|62.63|61.83|62.63|61.83|62.61|61.81|13
1654264860000|2022-06-03 14:01:00|62.64|61.84|62.6|61.8|62.64|61.84|62.6|61.8|13
1654264870000|2022-06-03 14:01:10|62.59|61.79|62.63|61.83|62.65|61.85|62.59|61.79|16
1654264880000|2022-06-03 14:01:20|62.65|61.85|62.62|61.82|62.65|61.85|62.61|61.81|14
1654264890000|2022-06-03 14:01:30|62.63|61.83|62.65|61.85|62.65|61.85|62.62|61.82|11
1654264900000|2022-06-03 14:01:40|62.64|61.84|62.7|61.9|62.71|61.91|62.64|61.84|21
1654264910000|2022-06-03 14:01:50|62.71|61.91|62.71|61.91|62.71|61.91|62.68|61.88|13
1654264920000|2022-06-03 14:02:00|62.69|61.89|62.63|61.83|62.69|61.89|62.62|61.82|16
1654264930000|2022-06-03 14:02:10|62.62|61.82|62.68|61.88|62.7|61.9|62.62|61.82|21
1654264940000|2022-06-03 14:02:20|62.67|61.87|62.63|61.83|62.67|61.87|62.62|61.82|18
1654264950000|2022-06-03 14:02:30|62.64|61.84|62.63|61.83|62.64|61.84|62.62|61.82|12
1654264960000|2022-06-03 14:02:40|62.62|61.82|62.61|61.81|62.64|61.84|62.61|61.81|8
1654264970000|2022-06-03 14:02:50|62.62|61.82|62.64|61.84|62.64|61.84|62.6|61.8|19
1654264980000|2022-06-03 14:03:00|62.62|61.82|62.61|61.81|62.64|61.84|62.59|61.79|13
1654264990000|2022-06-03 14:03:10|62.6|61.8|62.61|61.81|62.62|61.82|62.6|61.8|19
1654265000000|2022-06-03 14:03:20|62.6|61.8|62.58|61.78|62.62|61.82|62.57|61.77|17
1654265010000|2022-06-03 14:03:30|62.57|61.77|62.57|61.77|62.62|61.82|62.57|61.77|13
1654265020000|2022-06-03 14:03:40|62.58|61.78|62.57|61.77|62.59|61.79|62.56|61.76|12
1654265030000|2022-06-03 14:03:50|62.56|61.76|62.5|61.7|62.56|61.76|62.5|61.7|16
1654265040000|2022-06-03 14:04:00|62.49|61.69|62.41|61.61|62.5|61.7|62.4|61.6|15
1654265050000|2022-06-03 14:04:10|62.42|61.62|62.47|61.67|62.5|61.7|62.42|61.62|16
1654265060000|2022-06-03 14:04:20|62.48|61.68|62.47|61.67|62.51|61.71|62.47|61.67|14
1654265070000|2022-06-03 14:04:30|62.48|61.68|62.49|61.69|62.49|61.69|62.47|61.67|10
1654265080000|2022-06-03 14:04:40|62.48|61.68|62.48|61.68|62.5|61.7|62.48|61.68|13
1654265090000|2022-06-03 14:04:50|62.47|61.67|62.47|61.67|62.48|61.68|62.47|61.67|9
1654265100000|2022-06-03 14:05:00|62.48|61.68|62.42|61.62|62.48|61.68|62.41|61.61|14
1654265110000|2022-06-03 14:05:10|62.4|61.6|62.35|61.55|62.41|61.61|62.35|61.55|13
1654265120000|2022-06-03 14:05:20|62.33|61.53|62.38|61.58|62.42|61.62|62.33|61.53|14
1654265130000|2022-06-03 14:05:30|62.37|61.57|62.33|61.53|62.39|61.59|62.32|61.52|20
1654265140000|2022-06-03 14:05:40|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|6
1654265150000|2022-06-03 14:05:50|62.34|61.54|62.4|61.6|62.42|61.62|62.34|61.54|16
1654265160000|2022-06-03 14:06:00|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|9
1654265170000|2022-06-03 14:06:10|62.4|61.6|62.4|61.6|62.41|61.61|62.4|61.6|5
1654265180000|2022-06-03 14:06:20|62.41|61.61|62.43|61.63|62.43|61.63|62.4|61.6|9
1654265190000|2022-06-03 14:06:30|62.45|61.65|62.48|61.68|62.49|61.69|62.45|61.65|13
1654265200000|2022-06-03 14:06:40|62.49|61.69|62.52|61.72|62.54|61.74|62.49|61.69|18
1654265210000|2022-06-03 14:06:50|62.51|61.71|62.49|61.69|62.51|61.71|62.49|61.69|10
1654265220000|2022-06-03 14:07:00|62.5|61.7|62.51|61.71|62.52|61.72|62.49|61.69|10
1654265230000|2022-06-03 14:07:10|62.52|61.72|62.53|61.73|62.55|61.75|62.5|61.7|14
1654265240000|2022-06-03 14:07:20|62.54|61.74|62.52|61.72|62.54|61.74|62.52|61.72|7
1654265250000|2022-06-03 14:07:30|62.51|61.71|62.51|61.71|62.52|61.72|62.5|61.7|7
1654265260000|2022-06-03 14:07:40|62.52|61.72|62.52|61.72|62.53|61.73|62.5|61.7|9
1654265270000|2022-06-03 14:07:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|8
1654265280000|2022-06-03 14:08:00|62.51|61.71|62.5|61.7|62.53|61.73|62.5|61.7|16
1654265290000|2022-06-03 14:08:10|62.49|61.69|62.52|61.72|62.52|61.72|62.49|61.69|15
1654265300000|2022-06-03 14:08:20|62.51|61.71|62.5|61.7|62.51|61.71|62.49|61.69|6
1654265310000|2022-06-03 14:08:30|62.49|61.69|62.49|61.69|62.49|61.69|62.47|61.67|8
1654265320000|2022-06-03 14:08:40|62.5|61.7|62.5|61.7|62.51|61.71|62.49|61.69|9
1654265330000|2022-06-03 14:08:50|62.49|61.69|62.48|61.68|62.49|61.69|62.47|61.67|6
1654265340000|2022-06-03 14:09:00|62.49|61.69|62.48|61.68|62.5|61.7|62.48|61.68|6
1654265350000|2022-06-03 14:09:10|62.47|61.67|62.45|61.65|62.47|61.67|62.42|61.62|14
1654265360000|2022-06-03 14:09:20|62.44|61.64|62.43|61.63|62.45|61.65|62.42|61.62|14
1654265370000|2022-06-03 14:09:30|62.42|61.62|62.41|61.61|62.43|61.63|62.41|61.61|12
1654265380000|2022-06-03 14:09:40|62.4|61.6|62.4|61.6|62.41|61.61|62.4|61.6|19
1654265390000|2022-06-03 14:09:50|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|9
1654265400000|2022-06-03 14:10:00|62.4|61.6|62.4|61.6|62.41|61.61|62.38|61.58|9
1654265410000|2022-06-03 14:10:10|62.41|61.61|62.42|61.62|62.43|61.63|62.4|61.6|18
1654265420000|2022-06-03 14:10:20|62.41|61.61|62.41|61.61|62.42|61.62|62.41|61.61|13
1654265430000|2022-06-03 14:10:30|62.42|61.62|62.42|61.62|62.43|61.63|62.41|61.61|15
1654265440000|2022-06-03 14:10:40|62.41|61.61|62.39|61.59|62.41|61.61|62.38|61.58|5
1654265450000|2022-06-03 14:10:50|62.38|61.58|62.36|61.56|62.39|61.59|62.34|61.54|15
1654265460000|2022-06-03 14:11:00|62.35|61.55|62.34|61.54|62.37|61.57|62.34|61.54|12
1654265470000|2022-06-03 14:11:10|62.35|61.55|62.33|61.53|62.35|61.55|62.33|61.53|9
1654265480000|2022-06-03 14:11:20|62.32|61.52|62.29|61.49|62.33|61.53|62.29|61.49|13
1654265490000|2022-06-03 14:11:30|62.3|61.5|62.32|61.52|62.33|61.53|62.3|61.5|11
1654265500000|2022-06-03 14:11:40|62.31|61.51|62.33|61.53|62.34|61.54|62.31|61.51|8
1654265510000|2022-06-03 14:11:50|62.34|61.54|62.32|61.52|62.34|61.54|62.32|61.52|9
1654265520000|2022-06-03 14:12:00|62.34|61.54|62.34|61.54|62.36|61.56|62.32|61.52|15
1654265530000|2022-06-03 14:12:10|62.33|61.53|62.34|61.54|62.34|61.54|62.32|61.52|4
1654265540000|2022-06-03 14:12:20|62.35|61.55|62.35|61.55|62.37|61.57|62.34|61.54|8
1654265550000|2022-06-03 14:12:30|62.34|61.54|62.34|61.54|62.35|61.55|62.33|61.53|9
1654265560000|2022-06-03 14:12:40|62.33|61.53|62.34|61.54|62.35|61.55|62.33|61.53|10
1654265570000|2022-06-03 14:12:50|62.35|61.55|62.42|61.62|62.42|61.62|62.34|61.54|10
1654265580000|2022-06-03 14:13:00|62.41|61.61|62.4|61.6|62.41|61.61|62.38|61.58|20
1654265590000|2022-06-03 14:13:10|62.41|61.61|62.42|61.62|62.43|61.63|62.41|61.61|8
1654265600000|2022-06-03 14:13:20|62.41|61.61|62.39|61.59|62.42|61.62|62.39|61.59|11
1654265610000|2022-06-03 14:13:30|62.4|61.6|62.41|61.61|62.42|61.62|62.4|61.6|10
1654265620000|2022-06-03 14:13:40|62.42|61.62|62.43|61.63|62.44|61.64|62.42|61.62|14
1654265630000|2022-06-03 14:13:50|62.42|61.62|62.43|61.63|62.44|61.64|62.41|61.61|11
1654265640000|2022-06-03 14:14:00|62.44|61.64|62.4|61.6|62.44|61.64|62.39|61.59|18
1654265650000|2022-06-03 14:14:10|62.41|61.61|62.42|61.62|62.43|61.63|62.41|61.61|6
1654265660000|2022-06-03 14:14:20|62.43|61.63|62.44|61.64|62.44|61.64|62.42|61.62|9
1654265670000|2022-06-03 14:14:30|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|2
1654265680000|2022-06-03 14:14:40|62.43|61.63|62.42|61.62|62.43|61.63|62.41|61.61|4
1654265690000|2022-06-03 14:14:50|62.43|61.63|62.45|61.65|62.45|61.65|62.42|61.62|8
1654265700000|2022-06-03 14:15:00|62.44|61.64|62.41|61.61|62.45|61.65|62.4|61.6|10
1654265710000|2022-06-03 14:15:10|62.4|61.6|62.39|61.59|62.41|61.61|62.39|61.59|8
1654265720000|2022-06-03 14:15:20|62.38|61.58|62.41|61.61|62.41|61.61|62.38|61.58|9
1654265730000|2022-06-03 14:15:30|62.42|61.62|62.43|61.63|62.45|61.65|62.41|61.61|14
1654265740000|2022-06-03 14:15:40|62.44|61.64|62.42|61.62|62.46|61.66|62.42|61.62|15
1654265750000|2022-06-03 14:15:50|62.43|61.63|62.43|61.63|62.44|61.64|62.41|61.61|11
1654265760000|2022-06-03 14:16:00|62.44|61.64|62.42|61.62|62.44|61.64|62.41|61.61|6
1654265770000|2022-06-03 14:16:10|62.41|61.61|62.38|61.58|62.41|61.61|62.37|61.57|19
1654265780000|2022-06-03 14:16:20|62.37|61.57|62.34|61.54|62.38|61.58|62.34|61.54|15
1654265790000|2022-06-03 14:16:30|62.33|61.53|62.32|61.52|62.35|61.55|62.32|61.52|19
1654265800000|2022-06-03 14:16:40|62.31|61.51|62.36|61.56|62.36|61.56|62.31|61.51|14
1654265810000|2022-06-03 14:16:50|62.35|61.55|62.36|61.56|62.36|61.56|62.35|61.55|4
1654265820000|2022-06-03 14:17:00|62.37|61.57|62.33|61.53|62.37|61.57|62.33|61.53|9
1654265830000|2022-06-03 14:17:10|62.32|61.52|62.33|61.53|62.35|61.55|62.32|61.52|6
1654265840000|2022-06-03 14:17:20|62.32|61.52|62.34|61.54|62.34|61.54|62.32|61.52|2
1654265850000|2022-06-03 14:17:30|62.35|61.55|62.34|61.54|62.36|61.56|62.34|61.54|10
1654265860000|2022-06-03 14:17:40|62.35|61.55|62.4|61.6|62.41|61.61|62.35|61.55|10
1654265870000|2022-06-03 14:17:50|62.41|61.61|62.42|61.62|62.42|61.62|62.4|61.6|14
1654265880000|2022-06-03 14:18:00|62.41|61.61|62.39|61.59|62.42|61.62|62.38|61.58|12
1654265890000|2022-06-03 14:18:10|62.4|61.6|62.43|61.63|62.43|61.63|62.38|61.58|12
1654265900000|2022-06-03 14:18:20|62.42|61.62|62.41|61.61|62.42|61.62|62.4|61.6|16
1654265910000|2022-06-03 14:18:30|62.42|61.62|62.4|61.6|62.42|61.62|62.39|61.59|9
1654265920000|2022-06-03 14:18:40|62.39|61.59|62.39|61.59|62.41|61.61|62.39|61.59|7
1654265930000|2022-06-03 14:18:50|62.41|61.61|62.41|61.61|62.43|61.63|62.39|61.59|15
1654265940000|2022-06-03 14:19:00|62.39|61.59|62.41|61.61|62.41|61.61|62.39|61.59|10
1654265950000|2022-06-03 14:19:10|62.4|61.6|62.41|61.61|62.42|61.62|62.39|61.59|19
1654265960000|2022-06-03 14:19:20|62.4|61.6|62.37|61.57|62.4|61.6|62.37|61.57|12
1654265970000|2022-06-03 14:19:30|62.38|61.58|62.41|61.61|62.41|61.61|62.38|61.58|9
1654265980000|2022-06-03 14:19:40|62.42|61.62|62.41|61.61|62.42|61.62|62.4|61.6|4
1654265990000|2022-06-03 14:19:50|62.42|61.62|62.42|61.62|62.42|61.62|62.42|61.62|1
1654266000000|2022-06-03 14:20:00|62.41|61.61|62.39|61.59|62.41|61.61|62.37|61.57|9
1654266010000|2022-06-03 14:20:10|62.38|61.58|62.38|61.58|62.39|61.59|62.37|61.57|11
1654266020000|2022-06-03 14:20:20|62.39|61.59|62.4|61.6|62.41|61.61|62.39|61.59|6
1654266030000|2022-06-03 14:20:30|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|7
1654266040000|2022-06-03 14:20:40|62.4|61.6|62.45|61.65|62.45|61.65|62.39|61.59|11
1654266050000|2022-06-03 14:20:50|62.44|61.64|62.43|61.63|62.44|61.64|62.41|61.61|6
1654266060000|2022-06-03 14:21:00|62.42|61.62|62.42|61.62|62.44|61.64|62.4|61.6|14
1654266070000|2022-06-03 14:21:10|62.41|61.61|62.42|61.62|62.43|61.63|62.4|61.6|5
1654266080000|2022-06-03 14:21:20|62.41|61.61|62.38|61.58|62.42|61.62|62.38|61.58|7
1654266090000|2022-06-03 14:21:30|62.37|61.57|62.36|61.56|62.39|61.59|62.36|61.56|11
1654266100000|2022-06-03 14:21:40|62.37|61.57|62.41|61.61|62.41|61.61|62.36|61.56|10
1654266110000|2022-06-03 14:21:50|62.4|61.6|62.41|61.61|62.42|61.62|62.4|61.6|8
1654266120000|2022-06-03 14:22:00|62.4|61.6|62.43|61.63|62.44|61.64|62.4|61.6|12
1654266130000|2022-06-03 14:22:10|62.44|61.64|62.42|61.62|62.44|61.64|62.42|61.62|11
1654266140000|2022-06-03 14:22:20|62.43|61.63|62.43|61.63|62.44|61.64|62.43|61.63|3
1654266150000|2022-06-03 14:22:30|62.42|61.62|62.45|61.65|62.45|61.65|62.42|61.62|9
1654266160000|2022-06-03 14:22:40|62.44|61.64|62.51|61.71|62.51|61.71|62.44|61.64|12
1654266170000|2022-06-03 14:22:50|62.52|61.72|62.51|61.71|62.53|61.73|62.5|61.7|12
1654266180000|2022-06-03 14:23:00|62.52|61.72|62.52|61.72|62.53|61.73|62.51|61.71|5
1654266190000|2022-06-03 14:23:10|62.51|61.71|62.51|61.71|62.52|61.72|62.5|61.7|7
1654266200000|2022-06-03 14:23:20|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|10
1654266210000|2022-06-03 14:23:30|62.5|61.7|62.51|61.71|62.51|61.71|62.49|61.69|6
1654266220000|2022-06-03 14:23:40|62.5|61.7|62.5|61.7|62.5|61.7|62.48|61.68|4
1654266230000|2022-06-03 14:23:50|62.48|61.68|62.44|61.64|62.48|61.68|62.43|61.63|10
1654266240000|2022-06-03 14:24:00|62.43|61.63|62.41|61.61|62.44|61.64|62.4|61.6|11
1654266250000|2022-06-03 14:24:10|62.4|61.6|62.39|61.59|62.4|61.6|62.37|61.57|11
1654266260000|2022-06-03 14:24:20|62.38|61.58|62.34|61.54|62.39|61.59|62.34|61.54|12
1654266270000|2022-06-03 14:24:30|62.35|61.55|62.38|61.58|62.38|61.58|62.33|61.53|12
1654266280000|2022-06-03 14:24:40|62.37|61.57|62.36|61.56|62.37|61.57|62.35|61.55|5
1654266290000|2022-06-03 14:24:50|62.35|61.55|62.33|61.53|62.37|61.57|62.32|61.52|12
1654266300000|2022-06-03 14:25:00|62.34|61.54|62.33|61.53|62.34|61.54|62.31|61.51|9
1654266310000|2022-06-03 14:25:10|62.32|61.52|62.35|61.55|62.35|61.55|62.32|61.52|8
1654266320000|2022-06-03 14:25:20|62.34|61.54|62.35|61.55|62.35|61.55|62.33|61.53|4
1654266330000|2022-06-03 14:25:30|62.34|61.54|62.33|61.53|62.35|61.55|62.31|61.51|12
1654266340000|2022-06-03 14:25:40|62.34|61.54|62.34|61.54|62.35|61.55|62.33|61.53|5
1654266350000|2022-06-03 14:25:50|62.33|61.53|62.35|61.55|62.35|61.55|62.33|61.53|5
1654266360000|2022-06-03 14:26:00|62.36|61.56|62.32|61.52|62.36|61.56|62.32|61.52|7
1654266370000|2022-06-03 14:26:10|62.33|61.53|62.35|61.55|62.35|61.55|62.33|61.53|5
1654266380000|2022-06-03 14:26:20|62.34|61.54|62.4|61.6|62.4|61.6|62.34|61.54|8
1654266390000|2022-06-03 14:26:30|62.41|61.61|62.39|61.59|62.41|61.61|62.39|61.59|7
1654266400000|2022-06-03 14:26:40|62.38|61.58|62.37|61.57|62.39|61.59|62.36|61.56|12
1654266410000|2022-06-03 14:26:50|62.39|61.59|62.39|61.59|62.39|61.59|62.38|61.58|11
1654266420000|2022-06-03 14:27:00|62.4|61.6|62.41|61.61|62.41|61.61|62.38|61.58|9
1654266430000|2022-06-03 14:27:10|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|7
1654266440000|2022-06-03 14:27:20|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|12
1654266450000|2022-06-03 14:27:30|62.39|61.59|62.41|61.61|62.42|61.62|62.39|61.59|10
1654266460000|2022-06-03 14:27:40|62.42|61.62|62.42|61.62|62.43|61.63|62.41|61.61|10
1654266470000|2022-06-03 14:27:50|62.43|61.63|62.42|61.62|62.44|61.64|62.41|61.61|10
1654266480000|2022-06-03 14:28:00|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|11
1654266490000|2022-06-03 14:28:10|62.4|61.6|62.34|61.54|62.4|61.6|62.34|61.54|15
1654266500000|2022-06-03 14:28:20|62.33|61.53|62.4|61.6|62.41|61.61|62.33|61.53|14
1654266510000|2022-06-03 14:28:30|62.41|61.61|62.42|61.62|62.43|61.63|62.41|61.61|6
1654266520000|2022-06-03 14:28:40|62.41|61.61|62.34|61.54|62.42|61.62|62.32|61.52|16
1654266530000|2022-06-03 14:28:50|62.32|61.52|62.32|61.52|62.32|61.52|62.29|61.49|9
1654266540000|2022-06-03 14:29:00|62.31|61.51|62.29|61.49|62.32|61.52|62.28|61.48|17
1654266550000|2022-06-03 14:29:10|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|17
1654266560000|2022-06-03 14:29:20|62.29|61.49|62.31|61.51|62.32|61.52|62.28|61.48|13
1654266570000|2022-06-03 14:29:30|62.32|61.52|62.3|61.5|62.33|61.53|62.3|61.5|15
1654266580000|2022-06-03 14:29:40|62.31|61.51|62.31|61.51|62.31|61.51|62.28|61.48|8
1654266590000|2022-06-03 14:29:50|62.3|61.5|62.28|61.48|62.31|61.51|62.28|61.48|6
1654266600000|2022-06-03 14:30:00|62.3|61.5|62.27|61.47|62.3|61.5|62.27|61.47|13
1654266610000|2022-06-03 14:30:10|62.28|61.48|62.27|61.47|62.28|61.48|62.27|61.47|12
1654266620000|2022-06-03 14:30:20|62.28|61.48|62.27|61.47|62.29|61.49|62.27|61.47|5
1654266630000|2022-06-03 14:30:30|62.28|61.48|62.25|61.45|62.28|61.48|62.23|61.43|9
1654266640000|2022-06-03 14:30:40|62.23|61.43|62.24|61.44|62.25|61.45|62.23|61.43|14
1654266650000|2022-06-03 14:30:50|62.23|61.43|62.25|61.45|62.25|61.45|62.23|61.43|3
1654266660000|2022-06-03 14:31:00|62.24|61.44|62.22|61.42|62.24|61.44|62.2|61.4|17
1654266670000|2022-06-03 14:31:10|62.23|61.43|62.26|61.46|62.26|61.46|62.2|61.4|13
1654266680000|2022-06-03 14:31:20|62.25|61.45|62.29|61.49|62.3|61.5|62.25|61.45|14
1654266690000|2022-06-03 14:31:30|62.3|61.5|62.31|61.51|62.33|61.53|62.29|61.49|17
1654266700000|2022-06-03 14:31:40|62.3|61.5|62.32|61.52|62.34|61.54|62.3|61.5|15
1654266710000|2022-06-03 14:31:50|62.33|61.53|62.33|61.53|62.33|61.53|62.31|61.51|8
1654266720000|2022-06-03 14:32:00|62.34|61.54|62.32|61.52|62.34|61.54|62.31|61.51|8
1654266730000|2022-06-03 14:32:10|62.33|61.53|62.31|61.51|62.33|61.53|62.29|61.49|16
1654266740000|2022-06-03 14:32:20|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|8
1654266750000|2022-06-03 14:32:30|62.33|61.53|62.33|61.53|62.35|61.55|62.33|61.53|13
1654266760000|2022-06-03 14:32:40|62.34|61.54|62.33|61.53|62.4|61.6|62.33|61.53|16
1654266770000|2022-06-03 14:32:50|62.32|61.52|62.32|61.52|62.33|61.53|62.31|61.51|9
1654266780000|2022-06-03 14:33:00|62.33|61.53|62.34|61.54|62.34|61.54|62.32|61.52|8
1654266790000|2022-06-03 14:33:10|62.33|61.53|62.33|61.53|62.34|61.54|62.32|61.52|11
1654266800000|2022-06-03 14:33:20|62.32|61.52|62.39|61.59|62.39|61.59|62.32|61.52|11
1654266810000|2022-06-03 14:33:30|62.4|61.6|62.39|61.59|62.4|61.6|62.37|61.57|15
1654266820000|2022-06-03 14:33:40|62.37|61.57|62.38|61.58|62.41|61.61|62.37|61.57|19
1654266830000|2022-06-03 14:33:50|62.4|61.6|62.37|61.57|62.42|61.62|62.37|61.57|15
1654266840000|2022-06-03 14:34:00|62.38|61.58|62.32|61.52|62.38|61.58|62.31|61.51|21
1654266850000|2022-06-03 14:34:10|62.33|61.53|62.39|61.59|62.39|61.59|62.33|61.53|7
1654266860000|2022-06-03 14:34:20|62.37|61.57|62.37|61.57|62.38|61.58|62.36|61.56|15
1654266870000|2022-06-03 14:34:30|62.36|61.56|62.37|61.57|62.41|61.61|62.36|61.56|14
1654266880000|2022-06-03 14:34:40|62.36|61.56|62.37|61.57|62.38|61.58|62.36|61.56|10
1654266890000|2022-06-03 14:34:50|62.38|61.58|62.36|61.56|62.38|61.58|62.36|61.56|16
1654266900000|2022-06-03 14:35:00|62.35|61.55|62.38|61.58|62.38|61.58|62.35|61.55|7
1654266910000|2022-06-03 14:35:10|62.37|61.57|62.32|61.52|62.39|61.59|62.31|61.51|18
1654266920000|2022-06-03 14:35:20|62.31|61.51|62.37|61.57|62.38|61.58|62.31|61.51|14
1654266930000|2022-06-03 14:35:30|62.38|61.58|62.39|61.59|62.4|61.6|62.36|61.56|11
1654266940000|2022-06-03 14:35:40|62.4|61.6|62.39|61.59|62.4|61.6|62.37|61.57|8
1654266950000|2022-06-03 14:35:50|62.37|61.57|62.38|61.58|62.39|61.59|62.37|61.57|11
1654266960000|2022-06-03 14:36:00|62.37|61.57|62.37|61.57|62.38|61.58|62.37|61.57|5
1654266970000|2022-06-03 14:36:10|62.36|61.56|62.33|61.53|62.38|61.58|62.32|61.52|11
1654266980000|2022-06-03 14:36:20|62.34|61.54|62.33|61.53|62.34|61.54|62.32|61.52|8
1654266990000|2022-06-03 14:36:30|62.32|61.52|62.33|61.53|62.34|61.54|62.32|61.52|12
1654267000000|2022-06-03 14:36:40|62.32|61.52|62.31|61.51|62.32|61.52|62.3|61.5|10
1654267010000|2022-06-03 14:36:50|62.3|61.5|62.27|61.47|62.31|61.51|62.27|61.47|16
1654267020000|2022-06-03 14:37:00|62.26|61.46|62.23|61.43|62.27|61.47|62.22|61.42|14
1654267030000|2022-06-03 14:37:10|62.24|61.44|62.22|61.42|62.24|61.44|62.22|61.42|15
1654267040000|2022-06-03 14:37:20|62.24|61.44|62.21|61.41|62.24|61.44|62.21|61.41|15
1654267050000|2022-06-03 14:37:30|62.2|61.4|62.23|61.43|62.23|61.43|62.19|61.39|17
1654267060000|2022-06-03 14:37:40|62.22|61.42|62.21|61.41|62.23|61.43|62.21|61.41|13
1654267070000|2022-06-03 14:37:50|62.22|61.42|62.21|61.41|62.22|61.42|62.21|61.41|16
1654267080000|2022-06-03 14:38:00|62.22|61.42|62.24|61.44|62.25|61.45|62.21|61.41|17
1654267090000|2022-06-03 14:38:10|62.23|61.43|62.23|61.43|62.24|61.44|62.22|61.42|15
1654267100000|2022-06-03 14:38:20|62.22|61.42|62.21|61.41|62.24|61.44|62.21|61.41|10
1654267110000|2022-06-03 14:38:30|62.22|61.42|62.14|61.34|62.22|61.42|62.14|61.34|15
1654267120000|2022-06-03 14:38:40|62.13|61.33|62.1|61.3|62.13|61.33|62.1|61.3|13
1654267130000|2022-06-03 14:38:50|62.11|61.31|62.11|61.31|62.13|61.33|62.1|61.3|21
1654267140000|2022-06-03 14:39:00|62.13|61.33|62.12|61.32|62.14|61.34|62.11|61.31|13
1654267150000|2022-06-03 14:39:10|62.13|61.33|62.09|61.29|62.13|61.33|62.09|61.29|17
1654267160000|2022-06-03 14:39:20|62.12|61.32|62.13|61.33|62.13|61.33|62.09|61.29|14
1654267170000|2022-06-03 14:39:30|62.14|61.34|62.12|61.32|62.14|61.34|62.09|61.29|14
1654267180000|2022-06-03 14:39:40|62.11|61.31|62.11|61.31|62.12|61.32|62.08|61.28|13
1654267190000|2022-06-03 14:39:50|62.12|61.32|62.1|61.3|62.12|61.32|62.09|61.29|7
1654267200000|2022-06-03 14:40:00|62.09|61.29|62.1|61.3|62.11|61.31|62.08|61.28|10
1654267210000|2022-06-03 14:40:10|62.09|61.29|62.08|61.28|62.11|61.31|62.08|61.28|12
1654267220000|2022-06-03 14:40:20|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|9
1654267230000|2022-06-03 14:40:30|62.09|61.29|62.07|61.27|62.1|61.3|62.07|61.27|12
1654267240000|2022-06-03 14:40:40|62.09|61.29|62.01|61.21|62.13|61.33|62.01|61.21|20
1654267250000|2022-06-03 14:40:50|62|61.2|61.77|60.97|62.01|61.21|61.77|60.97|23
1654267260000|2022-06-03 14:41:00|61.81|61.01|61.79|60.99|61.83|61.03|61.76|60.96|18
1654267270000|2022-06-03 14:41:10|61.78|60.98|61.88|61.08|61.88|61.08|61.78|60.98|23
1654267280000|2022-06-03 14:41:20|61.89|61.09|61.89|61.09|61.91|61.11|61.85|61.05|16
1654267290000|2022-06-03 14:41:30|61.9|61.1|61.88|61.08|61.92|61.12|61.86|61.06|17
1654267300000|2022-06-03 14:41:40|61.87|61.07|61.88|61.08|61.92|61.12|61.86|61.06|21
1654267310000|2022-06-03 14:41:50|61.89|61.09|61.88|61.08|61.89|61.09|61.88|61.08|4
1654267320000|2022-06-03 14:42:00|61.89|61.09|61.88|61.08|61.89|61.09|61.88|61.08|4
1654267330000|2022-06-03 14:42:10|61.89|61.09|61.88|61.08|61.92|61.12|61.87|61.07|16
1654267340000|2022-06-03 14:42:20|61.87|61.07|61.89|61.09|61.9|61.1|61.87|61.07|15
1654267350000|2022-06-03 14:42:30|61.88|61.08|61.93|61.13|61.93|61.13|61.88|61.08|15
1654267360000|2022-06-03 14:42:40|61.91|61.11|61.86|61.06|61.92|61.12|61.86|61.06|19
1654267370000|2022-06-03 14:42:50|61.87|61.07|61.88|61.08|61.9|61.1|61.86|61.06|25
1654267380000|2022-06-03 14:43:00|61.87|61.07|61.86|61.06|61.91|61.11|61.85|61.05|24
1654267390000|2022-06-03 14:43:10|61.87|61.07|61.89|61.09|61.9|61.1|61.86|61.06|19
1654267400000|2022-06-03 14:43:20|61.87|61.07|61.82|61.02|61.89|61.09|61.82|61.02|13
1654267410000|2022-06-03 14:43:30|61.83|61.03|61.87|61.07|61.88|61.08|61.8|61|19
1654267420000|2022-06-03 14:43:40|61.86|61.06|61.8|61|61.89|61.09|61.79|60.99|22
1654267430000|2022-06-03 14:43:50|61.79|60.99|61.86|61.06|61.87|61.07|61.79|60.99|20
1654267440000|2022-06-03 14:44:00|61.85|61.05|61.86|61.06|61.91|61.11|61.85|61.05|22
1654267450000|2022-06-03 14:44:10|61.87|61.07|61.88|61.08|61.89|61.09|61.87|61.07|14
1654267460000|2022-06-03 14:44:20|61.87|61.07|61.87|61.07|61.88|61.08|61.86|61.06|17
1654267470000|2022-06-03 14:44:30|61.88|61.08|61.92|61.12|61.92|61.12|61.87|61.07|13
1654267480000|2022-06-03 14:44:40|61.91|61.11|61.95|61.15|61.97|61.17|61.91|61.11|15
1654267490000|2022-06-03 14:44:50|61.96|61.16|61.97|61.17|61.98|61.18|61.95|61.15|12
1654267500000|2022-06-03 14:45:00|61.94|61.14|61.91|61.11|61.98|61.18|61.9|61.1|19
1654267510000|2022-06-03 14:45:10|61.92|61.12|61.91|61.11|61.94|61.14|61.9|61.1|19
1654267520000|2022-06-03 14:45:20|61.92|61.12|61.91|61.11|61.92|61.12|61.9|61.1|4
1654267530000|2022-06-03 14:45:30|61.92|61.12|61.89|61.09|61.92|61.12|61.89|61.09|12
1654267540000|2022-06-03 14:45:40|61.88|61.08|61.86|61.06|61.89|61.09|61.85|61.05|8
1654267550000|2022-06-03 14:45:50|61.85|61.05|61.8|61|61.87|61.07|61.76|60.96|18
1654267560000|2022-06-03 14:46:00|61.79|60.99|61.86|61.06|61.92|61.12|61.78|60.98|18
1654267570000|2022-06-03 14:46:10|61.87|61.07|61.9|61.1|61.9|61.1|61.86|61.06|8
1654267580000|2022-06-03 14:46:20|61.89|61.09|62.01|61.21|62.01|61.21|61.89|61.09|23
1654267590000|2022-06-03 14:46:30|62|61.2|61.98|61.18|62.04|61.24|61.98|61.18|19
1654267600000|2022-06-03 14:46:40|61.97|61.17|62.02|61.22|62.02|61.22|61.97|61.17|16
1654267610000|2022-06-03 14:46:50|62.03|61.23|62.05|61.25|62.07|61.27|62.02|61.22|18
1654267620000|2022-06-03 14:47:00|62.04|61.24|62.02|61.22|62.05|61.25|62|61.2|20
1654267630000|2022-06-03 14:47:10|62.03|61.23|62.08|61.28|62.08|61.28|62.03|61.23|12
1654267640000|2022-06-03 14:47:20|62.06|61.26|62.05|61.25|62.1|61.3|62.03|61.23|17
1654267650000|2022-06-03 14:47:30|62.06|61.26|62.06|61.26|62.09|61.29|62.04|61.24|24
1654267660000|2022-06-03 14:47:40|62.05|61.25|62.06|61.26|62.1|61.3|62.05|61.25|12
1654267670000|2022-06-03 14:47:50|62.07|61.27|62.01|61.21|62.08|61.28|62.01|61.21|15
1654267680000|2022-06-03 14:48:00|62.02|61.22|62.04|61.24|62.04|61.24|62.01|61.21|16
1654267690000|2022-06-03 14:48:10|62.06|61.26|62.08|61.28|62.1|61.3|62.06|61.26|17
1654267700000|2022-06-03 14:48:20|62.09|61.29|62.11|61.31|62.12|61.32|62.08|61.28|18
1654267710000|2022-06-03 14:48:30|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|10
1654267720000|2022-06-03 14:48:40|62.12|61.32|62.12|61.32|62.13|61.33|62.11|61.31|15
1654267730000|2022-06-03 14:48:50|62.11|61.31|62.14|61.34|62.14|61.34|62.11|61.31|7
1654267740000|2022-06-03 14:49:00|62.17|61.37|62.17|61.37|62.17|61.37|62.14|61.34|16
1654267750000|2022-06-03 14:49:10|62.16|61.36|62.17|61.37|62.18|61.38|62.14|61.34|14
1654267760000|2022-06-03 14:49:20|62.18|61.38|62.19|61.39|62.2|61.4|62.18|61.38|10
1654267770000|2022-06-03 14:49:30|62.18|61.38|62.18|61.38|62.2|61.4|62.18|61.38|9
1654267780000|2022-06-03 14:49:40|62.19|61.39|62.18|61.38|62.2|61.4|62.17|61.37|14
1654267790000|2022-06-03 14:49:50|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|11
1654267800000|2022-06-03 14:50:00|62.18|61.38|62.21|61.41|62.21|61.41|62.17|61.37|8
1654267810000|2022-06-03 14:50:10|62.22|61.42|62.19|61.39|62.22|61.42|62.19|61.39|16
1654267820000|2022-06-03 14:50:20|62.2|61.4|62.14|61.34|62.2|61.4|62.14|61.34|6
1654267830000|2022-06-03 14:50:30|62.15|61.35|62.18|61.38|62.18|61.38|62.15|61.35|8
1654267840000|2022-06-03 14:50:40|62.17|61.37|62.18|61.38|62.18|61.38|62.16|61.36|6
1654267850000|2022-06-03 14:50:50|62.19|61.39|62.19|61.39|62.19|61.39|62.16|61.36|16
1654267860000|2022-06-03 14:51:00|62.22|61.42|62.26|61.46|62.26|61.46|62.22|61.42|14
1654267870000|2022-06-03 14:51:10|62.24|61.44|62.23|61.43|62.24|61.44|62.2|61.4|8
1654267880000|2022-06-03 14:51:20|62.22|61.42|62.21|61.41|62.23|61.43|62.21|61.41|12
1654267890000|2022-06-03 14:51:30|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|8
1654267900000|2022-06-03 14:51:40|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|12
1654267910000|2022-06-03 14:51:50|62.22|61.42|62.21|61.41|62.23|61.43|62.21|61.41|19
1654267920000|2022-06-03 14:52:00|62.22|61.42|62.23|61.43|62.24|61.44|62.21|61.41|12
1654267930000|2022-06-03 14:52:10|62.22|61.42|62.18|61.38|62.22|61.42|62.18|61.38|4
1654267940000|2022-06-03 14:52:20|62.17|61.37|62.22|61.42|62.24|61.44|62.17|61.37|15
1654267950000|2022-06-03 14:52:30|62.23|61.43|62.23|61.43|62.24|61.44|62.21|61.41|8
1654267960000|2022-06-03 14:52:40|62.22|61.42|62.27|61.47|62.27|61.47|62.2|61.4|15
1654267970000|2022-06-03 14:52:50|62.26|61.46|62.26|61.46|62.27|61.47|62.26|61.46|17
1654267980000|2022-06-03 14:53:00|62.27|61.47|62.28|61.48|62.28|61.48|62.26|61.46|4
1654267990000|2022-06-03 14:53:10|62.29|61.49|62.37|61.57|62.38|61.58|62.29|61.49|13
1654268000000|2022-06-03 14:53:20|62.39|61.59|62.36|61.56|62.39|61.59|62.35|61.55|12
1654268010000|2022-06-03 14:53:30|62.37|61.57|62.36|61.56|62.37|61.57|62.35|61.55|8
1654268020000|2022-06-03 14:53:40|62.35|61.55|62.31|61.51|62.36|61.56|62.3|61.5|11
1654268030000|2022-06-03 14:53:50|62.3|61.5|62.31|61.51|62.32|61.52|62.3|61.5|14
1654268040000|2022-06-03 14:54:00|62.32|61.52|62.34|61.54|62.34|61.54|62.32|61.52|11
1654268050000|2022-06-03 14:54:10|62.33|61.53|62.37|61.57|62.37|61.57|62.32|61.52|11
1654268060000|2022-06-03 14:54:20|62.36|61.56|62.32|61.52|62.38|61.58|62.31|61.51|14
1654268070000|2022-06-03 14:54:30|62.31|61.51|62.31|61.51|62.32|61.52|62.31|61.51|5
1654268080000|2022-06-03 14:54:40|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|14
1654268090000|2022-06-03 14:54:50|62.29|61.49|62.32|61.52|62.32|61.52|62.29|61.49|8
1654268100000|2022-06-03 14:55:00|62.3|61.5|62.29|61.49|62.31|61.51|62.28|61.48|20
1654268110000|2022-06-03 14:55:10|62.3|61.5|62.26|61.46|62.3|61.5|62.26|61.46|14
1654268120000|2022-06-03 14:55:20|62.27|61.47|62.25|61.45|62.27|61.47|62.25|61.45|13
1654268130000|2022-06-03 14:55:30|62.26|61.46|62.28|61.48|62.28|61.48|62.26|61.46|7
1654268140000|2022-06-03 14:55:40|62.29|61.49|62.26|61.46|62.3|61.5|62.26|61.46|14
1654268150000|2022-06-03 14:55:50|62.27|61.47|62.22|61.42|62.27|61.47|62.22|61.42|13
1654268160000|2022-06-03 14:56:00|62.21|61.41|62.21|61.41|62.22|61.42|62.19|61.39|9
1654268170000|2022-06-03 14:56:10|62.22|61.42|62.24|61.44|62.25|61.45|62.22|61.42|9
1654268180000|2022-06-03 14:56:20|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|9
1654268190000|2022-06-03 14:56:30|62.24|61.44|62.24|61.44|62.24|61.44|62.23|61.43|13
1654268200000|2022-06-03 14:56:40|62.23|61.43|62.22|61.42|62.25|61.45|62.21|61.41|17
1654268210000|2022-06-03 14:56:50|62.23|61.43|62.26|61.46|62.28|61.48|62.21|61.41|15
1654268220000|2022-06-03 14:57:00|62.27|61.47|62.31|61.51|62.31|61.51|62.26|61.46|12
1654268230000|2022-06-03 14:57:10|62.3|61.5|62.31|61.51|62.31|61.51|62.29|61.49|14
1654268240000|2022-06-03 14:57:20|62.3|61.5|62.31|61.51|62.32|61.52|62.3|61.5|10
1654268250000|2022-06-03 14:57:30|62.32|61.52|62.35|61.55|62.36|61.56|62.31|61.51|12
1654268260000|2022-06-03 14:57:40|62.36|61.56|62.36|61.56|62.36|61.56|62.34|61.54|12
1654268270000|2022-06-03 14:57:50|62.33|61.53|62.36|61.56|62.36|61.56|62.33|61.53|7
1654268280000|2022-06-03 14:58:00|62.35|61.55|62.38|61.58|62.38|61.58|62.35|61.55|7
1654268290000|2022-06-03 14:58:10|62.37|61.57|62.38|61.58|62.38|61.58|62.35|61.55|15
1654268300000|2022-06-03 14:58:20|62.39|61.59|62.37|61.57|62.39|61.59|62.37|61.57|5
1654268310000|2022-06-03 14:58:30|62.38|61.58|62.39|61.59|62.39|61.59|62.38|61.58|8
1654268320000|2022-06-03 14:58:40|62.38|61.58|62.36|61.56|62.38|61.58|62.36|61.56|3
1654268330000|2022-06-03 14:58:50|62.37|61.57|62.33|61.53|62.37|61.57|62.32|61.52|13
1654268340000|2022-06-03 14:59:00|62.34|61.54|62.35|61.55|62.36|61.56|62.34|61.54|8
1654268350000|2022-06-03 14:59:10|62.34|61.54|62.33|61.53|62.35|61.55|62.3|61.5|19
1654268360000|2022-06-03 14:59:20|62.34|61.54|62.32|61.52|62.34|61.54|62.32|61.52|2
1654268370000|2022-06-03 14:59:30|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|11
1654268380000|2022-06-03 14:59:40|62.34|61.54|62.33|61.53|62.35|61.55|62.33|61.53|10
1654268390000|2022-06-03 14:59:50|62.32|61.52|62.31|61.51|62.32|61.52|62.31|61.51|2
1654268400000|2022-06-03 15:00:00|62.32|61.52|62.3|61.5|62.32|61.52|62.29|61.49|10
1654268410000|2022-06-03 15:00:10|62.29|61.49|62.3|61.5|62.3|61.5|62.26|61.46|13
1654268420000|2022-06-03 15:00:20|62.31|61.51|62.31|61.51|62.35|61.55|62.31|61.51|17
1654268430000|2022-06-03 15:00:30|62.3|61.5|62.31|61.51|62.35|61.55|62.3|61.5|17
1654268440000|2022-06-03 15:00:40|62.3|61.5|62.3|61.5|62.31|61.51|62.28|61.48|6
1654268450000|2022-06-03 15:00:50|62.29|61.49|62.29|61.49|62.3|61.5|62.29|61.49|5
1654268460000|2022-06-03 15:01:00|62.28|61.48|62.29|61.49|62.29|61.49|62.28|61.48|10
1654268470000|2022-06-03 15:01:10|62.28|61.48|62.28|61.48|62.29|61.49|62.28|61.48|3
1654268480000|2022-06-03 15:01:20|62.27|61.47|62.3|61.5|62.3|61.5|62.27|61.47|14
1654268490000|2022-06-03 15:01:30|62.28|61.48|62.28|61.48|62.29|61.49|62.27|61.47|12
1654268500000|2022-06-03 15:01:40|62.29|61.49|62.26|61.46|62.29|61.49|62.26|61.46|12
1654268510000|2022-06-03 15:01:50|62.25|61.45|62.25|61.45|62.26|61.46|62.24|61.44|6
1654268520000|2022-06-03 15:02:00|62.24|61.44|62.27|61.47|62.27|61.47|62.24|61.44|8
1654268530000|2022-06-03 15:02:10|62.26|61.46|62.26|61.46|62.27|61.47|62.25|61.45|9
1654268540000|2022-06-03 15:02:20|62.27|61.47|62.26|61.46|62.27|61.47|62.26|61.46|6
1654268550000|2022-06-03 15:02:30|62.27|61.47|62.27|61.47|62.27|61.47|62.25|61.45|10
1654268560000|2022-06-03 15:02:40|62.26|61.46|62.25|61.45|62.27|61.47|62.25|61.45|10
1654268570000|2022-06-03 15:02:50|62.26|61.46|62.26|61.46|62.26|61.46|62.24|61.44|13
1654268580000|2022-06-03 15:03:00|62.25|61.45|62.26|61.46|62.26|61.46|62.22|61.42|15
1654268590000|2022-06-03 15:03:10|62.27|61.47|62.25|61.45|62.27|61.47|62.25|61.45|5
1654268600000|2022-06-03 15:03:20|62.26|61.46|62.24|61.44|62.26|61.46|62.24|61.44|13
1654268610000|2022-06-03 15:03:30|62.25|61.45|62.26|61.46|62.26|61.46|62.24|61.44|16
1654268620000|2022-06-03 15:03:40|62.27|61.47|62.19|61.39|62.3|61.5|62.19|61.39|14
1654268630000|2022-06-03 15:03:50|62.2|61.4|62.15|61.35|62.22|61.42|62.15|61.35|18
1654268640000|2022-06-03 15:04:00|62.16|61.36|62.15|61.35|62.16|61.36|62.14|61.34|12
1654268650000|2022-06-03 15:04:10|62.14|61.34|62.16|61.36|62.17|61.37|62.14|61.34|18
1654268660000|2022-06-03 15:04:20|62.17|61.37|62.12|61.32|62.18|61.38|62.12|61.32|12
1654268670000|2022-06-03 15:04:30|62.1|61.3|62.12|61.32|62.13|61.33|62.1|61.3|20
1654268680000|2022-06-03 15:04:40|62.13|61.33|62.14|61.34|62.14|61.34|62.12|61.32|10
1654268690000|2022-06-03 15:04:50|62.15|61.35|62.16|61.36|62.19|61.39|62.15|61.35|12
1654268700000|2022-06-03 15:05:00|62.17|61.37|62.17|61.37|62.18|61.38|62.15|61.35|14
1654268710000|2022-06-03 15:05:10|62.16|61.36|62.17|61.37|62.17|61.37|62.16|61.36|12
1654268720000|2022-06-03 15:05:20|62.16|61.36|62.16|61.36|62.17|61.37|62.16|61.36|7
1654268730000|2022-06-03 15:05:30|62.17|61.37|62.17|61.37|62.17|61.37|62.16|61.36|3
1654268740000|2022-06-03 15:05:40|62.16|61.36|62.16|61.36|62.16|61.36|62.16|61.36|1
1654268750000|2022-06-03 15:05:50|62.17|61.37|62.11|61.31|62.17|61.37|62.11|61.31|14
1654268760000|2022-06-03 15:06:00|62.12|61.32|62.09|61.29|62.12|61.32|62.09|61.29|13
1654268770000|2022-06-03 15:06:10|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|5
1654268780000|2022-06-03 15:06:20|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|8
1654268790000|2022-06-03 15:06:30|62.09|61.29|62.08|61.28|62.1|61.3|62.07|61.27|14
1654268800000|2022-06-03 15:06:40|62.09|61.29|62.12|61.32|62.12|61.32|62.09|61.29|12
1654268810000|2022-06-03 15:06:50|62.13|61.33|62.11|61.31|62.14|61.34|62.11|61.31|9
1654268820000|2022-06-03 15:07:00|62.12|61.32|62.13|61.33|62.14|61.34|62.1|61.3|13
1654268830000|2022-06-03 15:07:10|62.14|61.34|62.17|61.37|62.18|61.38|62.13|61.33|8
1654268840000|2022-06-03 15:07:20|62.16|61.36|62.19|61.39|62.19|61.39|62.16|61.36|13
1654268850000|2022-06-03 15:07:30|62.18|61.38|62.21|61.41|62.21|61.41|62.17|61.37|7
1654268860000|2022-06-03 15:07:40|62.22|61.42|62.22|61.42|62.22|61.42|62.22|61.42|1
1654268870000|2022-06-03 15:07:50|62.23|61.43|62.21|61.41|62.23|61.43|62.21|61.41|7
1654268880000|2022-06-03 15:08:00|62.22|61.42|62.24|61.44|62.26|61.46|62.21|61.41|14
1654268890000|2022-06-03 15:08:10|62.23|61.43|62.19|61.39|62.24|61.44|62.18|61.38|10
1654268900000|2022-06-03 15:08:20|62.2|61.4|62.2|61.4|62.21|61.41|62.2|61.4|11
1654268910000|2022-06-03 15:08:30|62.21|61.41|62.18|61.38|62.21|61.41|62.17|61.37|9
1654268920000|2022-06-03 15:08:40|62.17|61.37|62.19|61.39|62.2|61.4|62.17|61.37|16
1654268930000|2022-06-03 15:08:50|62.18|61.38|62.21|61.41|62.22|61.42|62.18|61.38|10
1654268940000|2022-06-03 15:09:00|62.22|61.42|62.24|61.44|62.24|61.44|62.2|61.4|14
1654268950000|2022-06-03 15:09:10|62.23|61.43|62.21|61.41|62.23|61.43|62.21|61.41|9
1654268960000|2022-06-03 15:09:20|62.22|61.42|62.19|61.39|62.22|61.42|62.18|61.38|14
1654268970000|2022-06-03 15:09:30|62.18|61.38|62.15|61.35|62.19|61.39|62.15|61.35|9
1654268980000|2022-06-03 15:09:40|62.14|61.34|62.15|61.35|62.16|61.36|62.14|61.34|8
1654268990000|2022-06-03 15:09:50|62.14|61.34|62.16|61.36|62.19|61.39|62.14|61.34|8
1654269000000|2022-06-03 15:10:00|62.15|61.35|62.17|61.37|62.18|61.38|62.15|61.35|13
1654269010000|2022-06-03 15:10:10|62.16|61.36|62.13|61.33|62.16|61.36|62.11|61.31|15
1654269020000|2022-06-03 15:10:20|62.12|61.32|62.13|61.33|62.14|61.34|62.12|61.32|12
1654269030000|2022-06-03 15:10:30|62.14|61.34|62.18|61.38|62.18|61.38|62.13|61.33|16
1654269040000|2022-06-03 15:10:40|62.17|61.37|62.15|61.35|62.18|61.38|62.14|61.34|15
1654269050000|2022-06-03 15:10:50|62.14|61.34|62.14|61.34|62.15|61.35|62.14|61.34|15
1654269060000|2022-06-03 15:11:00|62.15|61.35|62.15|61.35|62.17|61.37|62.14|61.34|6
1654269070000|2022-06-03 15:11:10|62.16|61.36|62.15|61.35|62.16|61.36|62.14|61.34|12
1654269080000|2022-06-03 15:11:20|62.16|61.36|62.11|61.31|62.16|61.36|62.11|61.31|7
1654269090000|2022-06-03 15:11:30|62.1|61.3|62.1|61.3|62.11|61.31|62.08|61.28|10
1654269100000|2022-06-03 15:11:40|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|4
1654269110000|2022-06-03 15:11:50|62.09|61.29|62.1|61.3|62.11|61.31|62.08|61.28|8
1654269120000|2022-06-03 15:12:00|62.08|61.28|62.1|61.3|62.1|61.3|62.08|61.28|5
1654269130000|2022-06-03 15:12:10|62.09|61.29|62.1|61.3|62.1|61.3|62.08|61.28|8
1654269140000|2022-06-03 15:12:20|62.09|61.29|62.09|61.29|62.11|61.31|62.07|61.27|16
1654269150000|2022-06-03 15:12:30|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|9
1654269160000|2022-06-03 15:12:40|62.11|61.31|62.1|61.3|62.11|61.31|62.08|61.28|10
1654269170000|2022-06-03 15:12:50|62.11|61.31|62.11|61.31|62.13|61.33|62.1|61.3|6
1654269180000|2022-06-03 15:13:00|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|4
1654269190000|2022-06-03 15:13:10|62.14|61.34|62.18|61.38|62.18|61.38|62.13|61.33|12
1654269200000|2022-06-03 15:13:20|62.19|61.39|62.18|61.38|62.19|61.39|62.17|61.37|6
1654269210000|2022-06-03 15:13:30|62.19|61.39|62.16|61.36|62.19|61.39|62.16|61.36|12
1654269220000|2022-06-03 15:13:40|62.17|61.37|62.15|61.35|62.17|61.37|62.14|61.34|7
1654269230000|2022-06-03 15:13:50|62.16|61.36|62.16|61.36|62.16|61.36|62.16|61.36|1
1654269240000|2022-06-03 15:14:00|62.17|61.37|62.16|61.36|62.21|61.41|62.16|61.36|4
1654269250000|2022-06-03 15:14:10|62.15|61.35|62.17|61.37|62.18|61.38|62.15|61.35|11
1654269260000|2022-06-03 15:14:20|62.16|61.36|62.18|61.38|62.18|61.38|62.16|61.36|5
1654269270000|2022-06-03 15:14:30|62.19|61.39|62.18|61.38|62.19|61.39|62.17|61.37|14
1654269280000|2022-06-03 15:14:40|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|2
1654269290000|2022-06-03 15:14:50|62.19|61.39|62.2|61.4|62.2|61.4|62.18|61.38|11
1654269300000|2022-06-03 15:15:00|62.19|61.39|62.3|61.5|62.3|61.5|62.19|61.39|17
1654269310000|2022-06-03 15:15:10|62.29|61.49|62.34|61.54|62.35|61.55|62.28|61.48|17
1654269320000|2022-06-03 15:15:20|62.33|61.53|62.32|61.52|62.33|61.53|62.31|61.51|8
1654269330000|2022-06-03 15:15:30|62.33|61.53|62.33|61.53|62.34|61.54|62.32|61.52|5
1654269340000|2022-06-03 15:15:40|62.32|61.52|62.33|61.53|62.34|61.54|62.32|61.52|14
1654269350000|2022-06-03 15:15:50|62.32|61.52|62.32|61.52|62.33|61.53|62.32|61.52|5
1654269360000|2022-06-03 15:16:00|62.31|61.51|62.32|61.52|62.32|61.52|62.3|61.5|10
1654269370000|2022-06-03 15:16:10|62.31|61.51|62.32|61.52|62.33|61.53|62.3|61.5|6
1654269380000|2022-06-03 15:16:20|62.33|61.53|62.35|61.55|62.37|61.57|62.33|61.53|12
1654269390000|2022-06-03 15:16:30|62.36|61.56|62.36|61.56|62.36|61.56|62.35|61.55|17
1654269400000|2022-06-03 15:16:40|62.35|61.55|62.29|61.49|62.35|61.55|62.29|61.49|9
1654269410000|2022-06-03 15:16:50|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|17
1654269420000|2022-06-03 15:17:00|62.29|61.49|62.29|61.49|62.3|61.5|62.28|61.48|8
1654269430000|2022-06-03 15:17:10|62.28|61.48|62.27|61.47|62.28|61.48|62.27|61.47|6
1654269440000|2022-06-03 15:17:20|62.26|61.46|62.28|61.48|62.28|61.48|62.26|61.46|10
1654269450000|2022-06-03 15:17:30|62.29|61.49|62.3|61.5|62.31|61.51|62.28|61.48|19
1654269460000|2022-06-03 15:17:40|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|5
1654269470000|2022-06-03 15:17:50|62.3|61.5|62.28|61.48|62.31|61.51|62.27|61.47|7
1654269480000|2022-06-03 15:18:00|62.27|61.47|62.28|61.48|62.28|61.48|62.25|61.45|14
1654269490000|2022-06-03 15:18:10|62.29|61.49|62.31|61.51|62.31|61.51|62.29|61.49|5
1654269500000|2022-06-03 15:18:20|62.32|61.52|62.31|61.51|62.33|61.53|62.3|61.5|12
1654269510000|2022-06-03 15:18:30|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|6
1654269520000|2022-06-03 15:18:40|62.32|61.52|62.32|61.52|62.33|61.53|62.32|61.52|9
1654269530000|2022-06-03 15:18:50|62.31|61.51|62.33|61.53|62.33|61.53|62.3|61.5|9
1654269540000|2022-06-03 15:19:00|62.34|61.54|62.37|61.57|62.42|61.62|62.34|61.54|16
1654269550000|2022-06-03 15:19:10|62.36|61.56|62.37|61.57|62.38|61.58|62.36|61.56|8
1654269560000|2022-06-03 15:19:20|62.36|61.56|62.36|61.56|62.38|61.58|62.35|61.55|19
1654269570000|2022-06-03 15:19:30|62.35|61.55|62.36|61.56|62.37|61.57|62.35|61.55|6
1654269580000|2022-06-03 15:19:40|62.35|61.55|62.37|61.57|62.37|61.57|62.35|61.55|3
1654269590000|2022-06-03 15:19:50|62.38|61.58|62.36|61.56|62.4|61.6|62.36|61.56|10
1654269600000|2022-06-03 15:20:00|62.37|61.57|62.36|61.56|62.39|61.59|62.34|61.54|17
1654269610000|2022-06-03 15:20:10|62.34|61.54|62.29|61.49|62.34|61.54|62.29|61.49|7
1654269620000|2022-06-03 15:20:20|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|6
1654269630000|2022-06-03 15:20:30|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|10
1654269640000|2022-06-03 15:20:40|62.32|61.52|62.31|61.51|62.32|61.52|62.31|61.51|4
1654269650000|2022-06-03 15:20:50|62.32|61.52|62.31|61.51|62.32|61.52|62.31|61.51|2
1654269670000|2022-06-03 15:21:10|62.32|61.52|62.34|61.54|62.34|61.54|62.32|61.52|5
1654269680000|2022-06-03 15:21:20|62.33|61.53|62.34|61.54|62.34|61.54|62.32|61.52|3
1654269690000|2022-06-03 15:21:30|62.33|61.53|62.29|61.49|62.33|61.53|62.29|61.49|9
1654269700000|2022-06-03 15:21:40|62.3|61.5|62.29|61.49|62.3|61.5|62.28|61.48|14
1654269710000|2022-06-03 15:21:50|62.28|61.48|62.32|61.52|62.32|61.52|62.28|61.48|16
1654269720000|2022-06-03 15:22:00|62.31|61.51|62.3|61.5|62.32|61.52|62.28|61.48|18
1654269730000|2022-06-03 15:22:10|62.31|61.51|62.32|61.52|62.34|61.54|62.31|61.51|13
1654269740000|2022-06-03 15:22:20|62.33|61.53|62.36|61.56|62.36|61.56|62.33|61.53|11
1654269750000|2022-06-03 15:22:30|62.37|61.57|62.36|61.56|62.37|61.57|62.35|61.55|5
1654269760000|2022-06-03 15:22:40|62.35|61.55|62.35|61.55|62.37|61.57|62.35|61.55|10
1654269770000|2022-06-03 15:22:50|62.36|61.56|62.36|61.56|62.37|61.57|62.35|61.55|9
1654269780000|2022-06-03 15:23:00|62.35|61.55|62.36|61.56|62.36|61.56|62.35|61.55|4
1654269790000|2022-06-03 15:23:10|62.35|61.55|62.34|61.54|62.36|61.56|62.34|61.54|9
1654269800000|2022-06-03 15:23:20|62.37|61.57|62.32|61.52|62.37|61.57|62.32|61.52|8
1654269810000|2022-06-03 15:23:30|62.33|61.53|62.3|61.5|62.33|61.53|62.29|61.49|14
1654269820000|2022-06-03 15:23:40|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|4
1654269830000|2022-06-03 15:23:50|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|6
1654269840000|2022-06-03 15:24:00|62.31|61.51|62.3|61.5|62.32|61.52|62.3|61.5|14
1654269850000|2022-06-03 15:24:10|62.29|61.49|62.29|61.49|62.29|61.49|62.29|61.49|1
1654269860000|2022-06-03 15:24:20|62.3|61.5|62.29|61.49|62.3|61.5|62.28|61.48|6
1654269870000|2022-06-03 15:24:30|62.28|61.48|62.29|61.49|62.31|61.51|62.28|61.48|15
1654269880000|2022-06-03 15:24:40|62.28|61.48|62.27|61.47|62.28|61.48|62.27|61.47|4
1654269890000|2022-06-03 15:24:50|62.26|61.46|62.26|61.46|62.27|61.47|62.26|61.46|9
1654269900000|2022-06-03 15:25:00|62.25|61.45|62.23|61.43|62.25|61.45|62.22|61.42|10
1654269910000|2022-06-03 15:25:10|62.22|61.42|62.23|61.43|62.24|61.44|62.22|61.42|6
1654269920000|2022-06-03 15:25:20|62.22|61.42|62.22|61.42|62.23|61.43|62.21|61.41|11
1654269930000|2022-06-03 15:25:30|62.21|61.41|62.2|61.4|62.22|61.42|62.2|61.4|6
1654269940000|2022-06-03 15:25:40|62.21|61.41|62.21|61.41|62.21|61.41|62.19|61.39|7
1654269950000|2022-06-03 15:25:50|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|6
1654269960000|2022-06-03 15:26:00|62.2|61.4|62.2|61.4|62.21|61.41|62.2|61.4|11
1654269970000|2022-06-03 15:26:10|62.21|61.41|62.27|61.47|62.28|61.48|62.2|61.4|14
1654269980000|2022-06-03 15:26:20|62.26|61.46|62.23|61.43|62.27|61.47|62.23|61.43|15
1654269990000|2022-06-03 15:26:30|62.24|61.44|62.26|61.46|62.33|61.53|62.24|61.44|10
1654270000000|2022-06-03 15:26:40|62.25|61.45|62.25|61.45|62.26|61.46|62.25|61.45|7
1654270010000|2022-06-03 15:26:50|62.24|61.44|62.22|61.42|62.24|61.44|62.21|61.41|10
1654270020000|2022-06-03 15:27:00|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|5
1654270030000|2022-06-03 15:27:10|62.24|61.44|62.22|61.42|62.24|61.44|62.21|61.41|5
1654270040000|2022-06-03 15:27:20|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|5
1654270050000|2022-06-03 15:27:30|62.22|61.42|62.22|61.42|62.23|61.43|62.21|61.41|11
1654270060000|2022-06-03 15:27:40|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|2
1654270070000|2022-06-03 15:27:50|62.25|61.45|62.23|61.43|62.25|61.45|62.23|61.43|3
1654270080000|2022-06-03 15:28:00|62.24|61.44|62.22|61.42|62.24|61.44|62.22|61.42|7
1654270090000|2022-06-03 15:28:10|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|2
1654270100000|2022-06-03 15:28:20|62.21|61.41|62.23|61.43|62.23|61.43|62.21|61.41|5
1654270110000|2022-06-03 15:28:30|62.24|61.44|62.27|61.47|62.28|61.48|62.24|61.44|14
1654270120000|2022-06-03 15:28:40|62.26|61.46|62.27|61.47|62.28|61.48|62.25|61.45|16
1654270130000|2022-06-03 15:28:50|62.28|61.48|62.29|61.49|62.29|61.49|62.27|61.47|10
1654270140000|2022-06-03 15:29:00|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|10
1654270150000|2022-06-03 15:29:10|62.32|61.52|62.35|61.55|62.37|61.57|62.32|61.52|9
1654270160000|2022-06-03 15:29:20|62.36|61.56|62.37|61.57|62.37|61.57|62.34|61.54|15
1654270170000|2022-06-03 15:29:30|62.36|61.56|62.36|61.56|62.36|61.56|62.35|61.55|3
1654270180000|2022-06-03 15:29:40|62.35|61.55|62.37|61.57|62.37|61.57|62.34|61.54|11
1654270190000|2022-06-03 15:29:50|62.36|61.56|62.39|61.59|62.39|61.59|62.36|61.56|11
1654270200000|2022-06-03 15:30:00|62.38|61.58|62.36|61.56|62.39|61.59|62.36|61.56|16
1654270210000|2022-06-03 15:30:10|62.35|61.55|62.39|61.59|62.4|61.6|62.35|61.55|8
1654270220000|2022-06-03 15:30:20|62.38|61.58|62.38|61.58|62.39|61.59|62.38|61.58|11
1654270230000|2022-06-03 15:30:30|62.39|61.59|62.37|61.57|62.39|61.59|62.37|61.57|17
1654270240000|2022-06-03 15:30:40|62.35|61.55|62.38|61.58|62.38|61.58|62.35|61.55|15
1654270250000|2022-06-03 15:30:50|62.37|61.57|62.37|61.57|62.37|61.57|62.36|61.56|3
1654270260000|2022-06-03 15:31:00|62.36|61.56|62.34|61.54|62.37|61.57|62.34|61.54|13
1654270270000|2022-06-03 15:31:10|62.35|61.55|62.36|61.56|62.36|61.56|62.35|61.55|4
1654270280000|2022-06-03 15:31:20|62.35|61.55|62.34|61.54|62.35|61.55|62.34|61.54|10
1654270290000|2022-06-03 15:31:30|62.35|61.55|62.35|61.55|62.35|61.55|62.34|61.54|9
1654270300000|2022-06-03 15:31:40|62.36|61.56|62.35|61.55|62.36|61.56|62.35|61.55|2
1654270310000|2022-06-03 15:31:50|62.36|61.56|62.38|61.58|62.4|61.6|62.36|61.56|12
1654270320000|2022-06-03 15:32:00|62.41|61.61|62.46|61.66|62.47|61.67|62.41|61.61|20
1654270330000|2022-06-03 15:32:10|62.45|61.65|62.46|61.66|62.47|61.67|62.45|61.65|14
1654270340000|2022-06-03 15:32:20|62.47|61.67|62.49|61.69|62.49|61.69|62.47|61.67|9
1654270350000|2022-06-03 15:32:30|62.5|61.7|62.5|61.7|62.5|61.7|62.48|61.68|12
1654270360000|2022-06-03 15:32:40|62.49|61.69|62.5|61.7|62.51|61.71|62.48|61.68|21
1654270370000|2022-06-03 15:32:50|62.49|61.69|62.49|61.69|62.5|61.7|62.47|61.67|11
1654270380000|2022-06-03 15:33:00|62.48|61.68|62.47|61.67|62.49|61.69|62.46|61.66|17
1654270390000|2022-06-03 15:33:10|62.48|61.68|62.5|61.7|62.5|61.7|62.47|61.67|7
1654270400000|2022-06-03 15:33:20|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|10
1654270410000|2022-06-03 15:33:30|62.49|61.69|62.49|61.69|62.5|61.7|62.48|61.68|7
1654270420000|2022-06-03 15:33:40|62.5|61.7|62.51|61.71|62.51|61.71|62.48|61.68|11
1654270430000|2022-06-03 15:33:50|62.52|61.72|62.5|61.7|62.52|61.72|62.49|61.69|9
1654270440000|2022-06-03 15:34:00|62.51|61.71|62.51|61.71|62.52|61.72|62.49|61.69|13
1654270450000|2022-06-03 15:34:10|62.52|61.72|62.49|61.69|62.52|61.72|62.48|61.68|14
1654270460000|2022-06-03 15:34:20|62.48|61.68|62.38|61.58|62.49|61.69|62.38|61.58|13
1654270470000|2022-06-03 15:34:30|62.39|61.59|62.39|61.59|62.39|61.59|62.37|61.57|17
1654270480000|2022-06-03 15:34:40|62.4|61.6|62.4|61.6|62.41|61.61|62.38|61.58|15
1654270490000|2022-06-03 15:34:50|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|7
1654270500000|2022-06-03 15:35:00|62.4|61.6|62.39|61.59|62.41|61.61|62.38|61.58|11
1654270510000|2022-06-03 15:35:10|62.4|61.6|62.38|61.58|62.4|61.6|62.38|61.58|15
1654270520000|2022-06-03 15:35:20|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|4
1654270530000|2022-06-03 15:35:30|62.4|61.6|62.39|61.59|62.41|61.61|62.38|61.58|12
1654270540000|2022-06-03 15:35:40|62.37|61.57|62.38|61.58|62.38|61.58|62.36|61.56|6
1654270550000|2022-06-03 15:35:50|62.39|61.59|62.39|61.59|62.39|61.59|62.38|61.58|5
1654270560000|2022-06-03 15:36:00|62.38|61.58|62.4|61.6|62.41|61.61|62.38|61.58|15
1654270570000|2022-06-03 15:36:10|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|4
1654270580000|2022-06-03 15:36:20|62.43|61.63|62.39|61.59|62.43|61.63|62.38|61.58|9
1654270590000|2022-06-03 15:36:30|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|5
1654270600000|2022-06-03 15:36:40|62.43|61.63|62.42|61.62|62.43|61.63|62.41|61.61|3
1654270620000|2022-06-03 15:37:00|62.41|61.61|62.43|61.63|62.43|61.63|62.41|61.61|5
1654270630000|2022-06-03 15:37:10|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|9
1654270640000|2022-06-03 15:37:20|62.41|61.61|62.41|61.61|62.42|61.62|62.41|61.61|9
1654270650000|2022-06-03 15:37:30|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|5
1654270660000|2022-06-03 15:37:40|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|7
1654270670000|2022-06-03 15:37:50|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|5
1654270680000|2022-06-03 15:38:00|62.41|61.61|62.4|61.6|62.42|61.62|62.4|61.6|20
1654270690000|2022-06-03 15:38:10|62.39|61.59|62.39|61.59|62.4|61.6|62.37|61.57|10
1654270700000|2022-06-03 15:38:20|62.38|61.58|62.36|61.56|62.38|61.58|62.36|61.56|9
1654270710000|2022-06-03 15:38:30|62.35|61.55|62.32|61.52|62.36|61.56|62.31|61.51|15
1654270720000|2022-06-03 15:38:40|62.31|61.51|62.31|61.51|62.31|61.51|62.29|61.49|5
1654270730000|2022-06-03 15:38:50|62.3|61.5|62.29|61.49|62.31|61.51|62.29|61.49|6
1654270740000|2022-06-03 15:39:00|62.3|61.5|62.27|61.47|62.3|61.5|62.27|61.47|8
1654270750000|2022-06-03 15:39:10|62.26|61.46|62.27|61.47|62.28|61.48|62.26|61.46|6
1654270770000|2022-06-03 15:39:30|62.26|61.46|62.29|61.49|62.29|61.49|62.26|61.46|4
1654270780000|2022-06-03 15:39:40|62.28|61.48|62.27|61.47|62.29|61.49|62.27|61.47|10
1654270790000|2022-06-03 15:39:50|62.28|61.48|62.27|61.47|62.28|61.48|62.27|61.47|4
1654270800000|2022-06-03 15:40:00|62.26|61.46|62.28|61.48|62.29|61.49|62.26|61.46|5
1654270810000|2022-06-03 15:40:10|62.29|61.49|62.27|61.47|62.29|61.49|62.27|61.47|5
1654270820000|2022-06-03 15:40:20|62.28|61.48|62.28|61.48|62.29|61.49|62.28|61.48|3
1654270830000|2022-06-03 15:40:30|62.29|61.49|62.28|61.48|62.29|61.49|62.28|61.48|8
1654270840000|2022-06-03 15:40:40|62.29|61.49|62.28|61.48|62.29|61.49|62.27|61.47|9
1654270850000|2022-06-03 15:40:50|62.27|61.47|62.29|61.49|62.3|61.5|62.27|61.47|9
1654270860000|2022-06-03 15:41:00|62.28|61.48|62.22|61.42|62.29|61.49|62.2|61.4|12
1654270870000|2022-06-03 15:41:10|62.23|61.43|62.19|61.39|62.23|61.43|62.19|61.39|15
1654270880000|2022-06-03 15:41:20|62.2|61.4|62.21|61.41|62.21|61.41|62.19|61.39|10
1654270890000|2022-06-03 15:41:30|62.2|61.4|62.19|61.39|62.21|61.41|62.19|61.39|6
1654270900000|2022-06-03 15:41:40|62.18|61.38|62.19|61.39|62.19|61.39|62.18|61.38|10
1654270910000|2022-06-03 15:41:50|62.18|61.38|62.19|61.39|62.19|61.39|62.18|61.38|14
1654270920000|2022-06-03 15:42:00|62.2|61.4|62.26|61.46|62.28|61.48|62.2|61.4|12
1654270930000|2022-06-03 15:42:10|62.27|61.47|62.2|61.4|62.27|61.47|62.2|61.4|13
1654270940000|2022-06-03 15:42:20|62.21|61.41|62.2|61.4|62.21|61.41|62.19|61.39|12
1654270950000|2022-06-03 15:42:30|62.19|61.39|62.18|61.38|62.22|61.42|62.18|61.38|13
1654270960000|2022-06-03 15:42:40|62.19|61.39|62.2|61.4|62.21|61.41|62.18|61.38|16
1654270970000|2022-06-03 15:42:50|62.19|61.39|62.2|61.4|62.21|61.41|62.19|61.39|6
1654270980000|2022-06-03 15:43:00|62.19|61.39|62.2|61.4|62.21|61.41|62.19|61.39|10
1654270990000|2022-06-03 15:43:10|62.21|61.41|62.22|61.42|62.22|61.42|62.19|61.39|6
1654271000000|2022-06-03 15:43:20|62.23|61.43|62.21|61.41|62.24|61.44|62.2|61.4|9
1654271010000|2022-06-03 15:43:30|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|6
1654271020000|2022-06-03 15:43:40|62.2|61.4|62.27|61.47|62.27|61.47|62.19|61.39|11
1654271030000|2022-06-03 15:43:50|62.26|61.46|62.22|61.42|62.3|61.5|62.21|61.41|24
1654271040000|2022-06-03 15:44:00|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|17
1654271050000|2022-06-03 15:44:10|62.22|61.42|62.22|61.42|62.22|61.42|62.21|61.41|9
1654271060000|2022-06-03 15:44:20|62.21|61.41|62.21|61.41|62.22|61.42|62.2|61.4|11
1654271070000|2022-06-03 15:44:30|62.2|61.4|62.21|61.41|62.21|61.41|62.18|61.38|8
1654271080000|2022-06-03 15:44:40|62.22|61.42|62.17|61.37|62.22|61.42|62.17|61.37|5
1654271090000|2022-06-03 15:44:50|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|9
1654271100000|2022-06-03 15:45:00|62.19|61.39|62.18|61.38|62.19|61.39|62.17|61.37|12
1654271110000|2022-06-03 15:45:10|62.17|61.37|62.15|61.35|62.18|61.38|62.15|61.35|12
1654271120000|2022-06-03 15:45:20|62.16|61.36|62.18|61.38|62.2|61.4|62.16|61.36|9
1654271130000|2022-06-03 15:45:30|62.17|61.37|62.18|61.38|62.18|61.38|62.17|61.37|4
1654271140000|2022-06-03 15:45:40|62.17|61.37|62.17|61.37|62.18|61.38|62.16|61.36|6
1654271150000|2022-06-03 15:45:50|62.16|61.36|62.16|61.36|62.17|61.37|62.15|61.35|11
1654271160000|2022-06-03 15:46:00|62.15|61.35|62.1|61.3|62.2|61.4|62.1|61.3|16
1654271170000|2022-06-03 15:46:10|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|18
1654271180000|2022-06-03 15:46:20|62.11|61.31|62.11|61.31|62.12|61.32|62.1|61.3|13
1654271190000|2022-06-03 15:46:30|62.12|61.32|62.13|61.33|62.13|61.33|62.1|61.3|9
1654271200000|2022-06-03 15:46:40|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|5
1654271210000|2022-06-03 15:46:50|62.12|61.32|62.13|61.33|62.13|61.33|62.11|61.31|8
1654271220000|2022-06-03 15:47:00|62.12|61.32|62.12|61.32|62.13|61.33|62.11|61.31|11
1654271230000|2022-06-03 15:47:10|62.13|61.33|62.18|61.38|62.18|61.38|62.12|61.32|13
1654271240000|2022-06-03 15:47:20|62.17|61.37|62.19|61.39|62.19|61.39|62.16|61.36|10
1654271250000|2022-06-03 15:47:30|62.18|61.38|62.19|61.39|62.2|61.4|62.17|61.37|15
1654271260000|2022-06-03 15:47:40|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|15
1654271270000|2022-06-03 15:47:50|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|13
1654271280000|2022-06-03 15:48:00|62.18|61.38|62.17|61.37|62.19|61.39|62.16|61.36|11
1654271290000|2022-06-03 15:48:10|62.18|61.38|62.17|61.37|62.19|61.39|62.16|61.36|18
1654271300000|2022-06-03 15:48:20|62.18|61.38|62.17|61.37|62.19|61.39|62.17|61.37|18
1654271310000|2022-06-03 15:48:30|62.19|61.39|62.18|61.38|62.19|61.39|62.16|61.36|7
1654271320000|2022-06-03 15:48:40|62.17|61.37|62.17|61.37|62.19|61.39|62.16|61.36|16
1654271330000|2022-06-03 15:48:50|62.19|61.39|62.19|61.39|62.19|61.39|62.17|61.37|12
1654271340000|2022-06-03 15:49:00|62.18|61.38|62.2|61.4|62.2|61.4|62.17|61.37|18
1654271350000|2022-06-03 15:49:10|62.19|61.39|62.11|61.31|62.2|61.4|62.11|61.31|17
1654271360000|2022-06-03 15:49:20|62.12|61.32|62.12|61.32|62.13|61.33|62.11|61.31|9
1654271370000|2022-06-03 15:49:30|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|4
1654271380000|2022-06-03 15:49:40|62.13|61.33|62.13|61.33|62.13|61.33|62.11|61.31|14
1654271390000|2022-06-03 15:49:50|62.12|61.32|62.09|61.29|62.12|61.32|62.09|61.29|17
1654271400000|2022-06-03 15:50:00|62.11|61.31|62.09|61.29|62.11|61.31|62.08|61.28|13
1654271410000|2022-06-03 15:50:10|62.08|61.28|62.06|61.26|62.1|61.3|62.06|61.26|13
1654271420000|2022-06-03 15:50:20|62.07|61.27|62.06|61.26|62.07|61.27|62.06|61.26|8
1654271430000|2022-06-03 15:50:30|62.05|61.25|62.06|61.26|62.06|61.26|62.04|61.24|9
1654271440000|2022-06-03 15:50:40|62.05|61.25|62.06|61.26|62.06|61.26|62.04|61.24|12
1654271450000|2022-06-03 15:50:50|62.07|61.27|62.06|61.26|62.08|61.28|62.06|61.26|6
1654271460000|2022-06-03 15:51:00|62.07|61.27|62.07|61.27|62.08|61.28|62.06|61.26|13
1654271470000|2022-06-03 15:51:10|62.08|61.28|62.09|61.29|62.1|61.3|62.06|61.26|8
1654271480000|2022-06-03 15:51:20|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|9
1654271490000|2022-06-03 15:51:30|62.09|61.29|62.12|61.32|62.12|61.32|62.09|61.29|8
1654271500000|2022-06-03 15:51:40|62.11|61.31|62.1|61.3|62.12|61.32|62.1|61.3|4
1654271510000|2022-06-03 15:51:50|62.09|61.29|62.09|61.29|62.09|61.29|62.08|61.28|7
1654271520000|2022-06-03 15:52:00|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|5
1654271530000|2022-06-03 15:52:10|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|6
1654271540000|2022-06-03 15:52:20|62.13|61.33|62.14|61.34|62.14|61.34|62.11|61.31|10
1654271550000|2022-06-03 15:52:30|62.15|61.35|62.18|61.38|62.19|61.39|62.14|61.34|6
1654271560000|2022-06-03 15:52:40|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|2
1654271570000|2022-06-03 15:52:50|62.17|61.37|62.16|61.36|62.18|61.38|62.15|61.35|12
1654271580000|2022-06-03 15:53:00|62.17|61.37|62.17|61.37|62.17|61.37|62.17|61.37|1
1654271590000|2022-06-03 15:53:10|62.18|61.38|62.19|61.39|62.2|61.4|62.17|61.37|13
1654271600000|2022-06-03 15:53:20|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|4
1654271610000|2022-06-03 15:53:30|62.2|61.4|62.18|61.38|62.2|61.4|62.18|61.38|9
1654271620000|2022-06-03 15:53:40|62.19|61.39|62.19|61.39|62.19|61.39|62.16|61.36|18
1654271630000|2022-06-03 15:53:50|62.18|61.38|62.19|61.39|62.19|61.39|62.17|61.37|12
1654271640000|2022-06-03 15:54:00|62.18|61.38|62.2|61.4|62.2|61.4|62.18|61.38|11
1654271650000|2022-06-03 15:54:10|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|7
1654271660000|2022-06-03 15:54:20|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|2
1654271670000|2022-06-03 15:54:30|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|11
1654271680000|2022-06-03 15:54:40|62.22|61.42|62.19|61.39|62.22|61.42|62.19|61.39|14
1654271690000|2022-06-03 15:54:50|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|16
1654271700000|2022-06-03 15:55:00|62.2|61.4|62.2|61.4|62.22|61.42|62.2|61.4|12
1654271710000|2022-06-03 15:55:10|62.21|61.41|62.21|61.41|62.22|61.42|62.2|61.4|9
1654271720000|2022-06-03 15:55:20|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|8
1654271730000|2022-06-03 15:55:30|62.22|61.42|62.23|61.43|62.24|61.44|62.21|61.41|7
1654271740000|2022-06-03 15:55:40|62.22|61.42|62.23|61.43|62.24|61.44|62.22|61.42|6
1654271750000|2022-06-03 15:55:50|62.24|61.44|62.24|61.44|62.24|61.44|62.23|61.43|7
1654271760000|2022-06-03 15:56:00|62.23|61.43|62.21|61.41|62.24|61.44|62.21|61.41|4
1654271770000|2022-06-03 15:56:10|62.22|61.42|62.21|61.41|62.22|61.42|62.19|61.39|13
1654271780000|2022-06-03 15:56:20|62.2|61.4|62.21|61.41|62.22|61.42|62.2|61.4|4
1654271790000|2022-06-03 15:56:30|62.2|61.4|62.22|61.42|62.22|61.42|62.2|61.4|7
1654271800000|2022-06-03 15:56:40|62.21|61.41|62.22|61.42|62.22|61.42|62.2|61.4|14
1654271810000|2022-06-03 15:56:50|62.21|61.41|62.21|61.41|62.22|61.42|62.2|61.4|12
1654271820000|2022-06-03 15:57:00|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|8
1654271830000|2022-06-03 15:57:10|62.22|61.42|62.22|61.42|62.23|61.43|62.21|61.41|7
1654271840000|2022-06-03 15:57:20|62.21|61.41|62.2|61.4|62.22|61.42|62.2|61.4|10
1654271850000|2022-06-03 15:57:30|62.21|61.41|62.21|61.41|62.23|61.43|62.21|61.41|11
1654271860000|2022-06-03 15:57:40|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|12
1654271870000|2022-06-03 15:57:50|62.21|61.41|62.21|61.41|62.21|61.41|62.2|61.4|13
1654271880000|2022-06-03 15:58:00|62.22|61.42|62.22|61.42|62.22|61.42|62.2|61.4|13
1654271890000|2022-06-03 15:58:10|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|11
1654271900000|2022-06-03 15:58:20|62.24|61.44|62.22|61.42|62.24|61.44|62.21|61.41|7
1654271910000|2022-06-03 15:58:30|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|3
1654271920000|2022-06-03 15:58:40|62.22|61.42|62.21|61.41|62.23|61.43|62.21|61.41|10
1654271930000|2022-06-03 15:58:50|62.22|61.42|62.2|61.4|62.22|61.42|62.2|61.4|9
1654271940000|2022-06-03 15:59:00|62.21|61.41|62.22|61.42|62.22|61.42|62.2|61.4|8
1654271950000|2022-06-03 15:59:10|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|13
1654271960000|2022-06-03 15:59:20|62.22|61.42|62.2|61.4|62.22|61.42|62.19|61.39|15
1654271970000|2022-06-03 15:59:30|62.19|61.39|62.2|61.4|62.2|61.4|62.18|61.38|6
1654271980000|2022-06-03 15:59:40|62.19|61.39|62.19|61.39|62.21|61.41|62.19|61.39|5
1654271990000|2022-06-03 15:59:50|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|8
1654272000000|2022-06-03 16:00:00|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|13
1654272010000|2022-06-03 16:00:10|62.19|61.39|62.2|61.4|62.2|61.4|62.17|61.37|10
1654272020000|2022-06-03 16:00:20|62.21|61.41|62.22|61.42|62.24|61.44|62.2|61.4|12
1654272030000|2022-06-03 16:00:30|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|13
1654272040000|2022-06-03 16:00:40|62.22|61.42|62.22|61.42|62.23|61.43|62.21|61.41|7
1654272050000|2022-06-03 16:00:50|62.23|61.43|62.22|61.42|62.23|61.43|62.22|61.42|10
1654272060000|2022-06-03 16:01:00|62.23|61.43|62.23|61.43|62.24|61.44|62.22|61.42|5
1654272070000|2022-06-03 16:01:10|62.22|61.42|62.22|61.42|62.23|61.43|62.21|61.41|13
1654272080000|2022-06-03 16:01:20|62.21|61.41|62.2|61.4|62.22|61.42|62.2|61.4|8
1654272090000|2022-06-03 16:01:30|62.21|61.41|62.19|61.39|62.21|61.41|62.18|61.38|15
1654272100000|2022-06-03 16:01:40|62.18|61.38|62.21|61.41|62.21|61.41|62.18|61.38|6
1654272110000|2022-06-03 16:01:50|62.22|61.42|62.24|61.44|62.24|61.44|62.22|61.42|3
1654272120000|2022-06-03 16:02:00|62.23|61.43|62.22|61.42|62.24|61.44|62.21|61.41|10
1654272130000|2022-06-03 16:02:10|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|7
1654272140000|2022-06-03 16:02:20|62.22|61.42|62.19|61.39|62.22|61.42|62.17|61.37|15
1654272150000|2022-06-03 16:02:30|62.18|61.38|62.17|61.37|62.19|61.39|62.17|61.37|8
1654272160000|2022-06-03 16:02:40|62.18|61.38|62.19|61.39|62.19|61.39|62.18|61.38|4
1654272170000|2022-06-03 16:02:50|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|5
1654272180000|2022-06-03 16:03:00|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|6
1654272190000|2022-06-03 16:03:10|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|7
1654272200000|2022-06-03 16:03:20|62.2|61.4|62.24|61.44|62.25|61.45|62.2|61.4|13
1654272210000|2022-06-03 16:03:30|62.25|61.45|62.24|61.44|62.25|61.45|62.24|61.44|10
1654272220000|2022-06-03 16:03:40|62.25|61.45|62.25|61.45|62.25|61.45|62.24|61.44|11
1654272230000|2022-06-03 16:03:50|62.24|61.44|62.24|61.44|62.25|61.45|62.24|61.44|11
1654272240000|2022-06-03 16:04:00|62.25|61.45|62.24|61.44|62.25|61.45|62.24|61.44|6
1654272250000|2022-06-03 16:04:10|62.23|61.43|62.24|61.44|62.24|61.44|62.22|61.42|6
1654272260000|2022-06-03 16:04:20|62.25|61.45|62.23|61.43|62.25|61.45|62.23|61.43|5
1654272270000|2022-06-03 16:04:30|62.24|61.44|62.25|61.45|62.25|61.45|62.22|61.42|8
1654272280000|2022-06-03 16:04:40|62.24|61.44|62.24|61.44|62.25|61.45|62.24|61.44|11
1654272290000|2022-06-03 16:04:50|62.25|61.45|62.3|61.5|62.3|61.5|62.24|61.44|11
1654272300000|2022-06-03 16:05:00|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|10
1654272310000|2022-06-03 16:05:10|62.29|61.49|62.28|61.48|62.3|61.5|62.27|61.47|7
1654272320000|2022-06-03 16:05:20|62.27|61.47|62.27|61.47|62.28|61.48|62.26|61.46|13
1654272330000|2022-06-03 16:05:30|62.28|61.48|62.27|61.47|62.28|61.48|62.26|61.46|14
1654272340000|2022-06-03 16:05:40|62.26|61.46|62.28|61.48|62.28|61.48|62.26|61.46|11
1654272350000|2022-06-03 16:05:50|62.27|61.47|62.26|61.46|62.27|61.47|62.26|61.46|16
1654272360000|2022-06-03 16:06:00|62.27|61.47|62.27|61.47|62.27|61.47|62.26|61.46|7
1654272370000|2022-06-03 16:06:10|62.26|61.46|62.26|61.46|62.27|61.47|62.26|61.46|13
1654272380000|2022-06-03 16:06:20|62.27|61.47|62.27|61.47|62.27|61.47|62.26|61.46|9
1654272400000|2022-06-03 16:06:40|62.26|61.46|62.26|61.46|62.27|61.47|62.26|61.46|11
1654272410000|2022-06-03 16:06:50|62.25|61.45|62.22|61.42|62.27|61.47|62.21|61.41|15
1654272420000|2022-06-03 16:07:00|62.23|61.43|62.21|61.41|62.23|61.43|62.2|61.4|12
1654272430000|2022-06-03 16:07:10|62.22|61.42|62.22|61.42|62.22|61.42|62.2|61.4|17
1654272440000|2022-06-03 16:07:20|62.21|61.41|62.21|61.41|62.21|61.41|62.21|61.41|1
1654272450000|2022-06-03 16:07:30|62.22|61.42|62.22|61.42|62.22|61.42|62.21|61.41|3
1654272460000|2022-06-03 16:07:40|62.23|61.43|62.22|61.42|62.23|61.43|62.2|61.4|14
1654272470000|2022-06-03 16:07:50|62.2|61.4|62.17|61.37|62.23|61.43|62.16|61.36|12
1654272480000|2022-06-03 16:08:00|62.16|61.36|62.17|61.37|62.17|61.37|62.16|61.36|6
1654272490000|2022-06-03 16:08:10|62.16|61.36|62.17|61.37|62.17|61.37|62.15|61.35|5
1654272500000|2022-06-03 16:08:20|62.16|61.36|62.17|61.37|62.17|61.37|62.16|61.36|4
1654272510000|2022-06-03 16:08:30|62.16|61.36|62.16|61.36|62.17|61.37|62.16|61.36|11
1654272520000|2022-06-03 16:08:40|62.17|61.37|62.11|61.31|62.17|61.37|62.11|61.31|15
1654272530000|2022-06-03 16:08:50|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|2
1654272540000|2022-06-03 16:09:00|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|10
1654272550000|2022-06-03 16:09:10|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|16
1654272560000|2022-06-03 16:09:20|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|8
1654272570000|2022-06-03 16:09:30|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|11
1654272580000|2022-06-03 16:09:40|62.1|61.3|62.12|61.32|62.12|61.32|62.1|61.3|7
1654272590000|2022-06-03 16:09:50|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654272600000|2022-06-03 16:10:00|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|10
1654272610000|2022-06-03 16:10:10|62.1|61.3|62.08|61.28|62.1|61.3|62.08|61.28|7
1654272620000|2022-06-03 16:10:20|62.09|61.29|62.08|61.28|62.09|61.29|62.08|61.28|4
1654272630000|2022-06-03 16:10:30|62.06|61.26|62.07|61.27|62.08|61.28|62.06|61.26|7
1654272640000|2022-06-03 16:10:40|62.08|61.28|62.08|61.28|62.08|61.28|62.06|61.26|12
1654272650000|2022-06-03 16:10:50|62.07|61.27|62.08|61.28|62.08|61.28|62.07|61.27|6
1654272660000|2022-06-03 16:11:00|62.07|61.27|62.08|61.28|62.08|61.28|62.07|61.27|4
1654272670000|2022-06-03 16:11:10|62.07|61.27|62.08|61.28|62.08|61.28|62.07|61.27|8
1654272680000|2022-06-03 16:11:20|62.07|61.27|62.07|61.27|62.07|61.27|62.07|61.27|1
1654272690000|2022-06-03 16:11:30|62.08|61.28|62.09|61.29|62.09|61.29|62.07|61.27|6
1654272700000|2022-06-03 16:11:40|62.08|61.28|62.11|61.31|62.12|61.32|62.08|61.28|12
1654272710000|2022-06-03 16:11:50|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|4
1654272720000|2022-06-03 16:12:00|62.12|61.32|62.13|61.33|62.14|61.34|62.11|61.31|8
1654272730000|2022-06-03 16:12:10|62.14|61.34|62.12|61.32|62.14|61.34|62.12|61.32|11
1654272740000|2022-06-03 16:12:20|62.13|61.33|62.13|61.33|62.13|61.33|62.12|61.32|9
1654272750000|2022-06-03 16:12:30|62.12|61.32|62.14|61.34|62.15|61.35|62.12|61.32|14
1654272760000|2022-06-03 16:12:40|62.13|61.33|62.13|61.33|62.14|61.34|62.13|61.33|3
1654272780000|2022-06-03 16:13:00|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|5
1654272790000|2022-06-03 16:13:10|62.15|61.35|62.15|61.35|62.15|61.35|62.15|61.35|1
1654272800000|2022-06-03 16:13:20|62.14|61.34|62.2|61.4|62.2|61.4|62.14|61.34|13
1654272810000|2022-06-03 16:13:30|62.19|61.39|62.21|61.41|62.21|61.41|62.19|61.39|5
1654272820000|2022-06-03 16:13:40|62.22|61.42|62.22|61.42|62.23|61.43|62.21|61.41|18
1654272830000|2022-06-03 16:13:50|62.24|61.44|62.22|61.42|62.24|61.44|62.22|61.42|18
1654272840000|2022-06-03 16:14:00|62.23|61.43|62.22|61.42|62.24|61.44|62.22|61.42|14
1654272850000|2022-06-03 16:14:10|62.23|61.43|62.23|61.43|62.24|61.44|62.22|61.42|13
1654272860000|2022-06-03 16:14:20|62.22|61.42|62.22|61.42|62.24|61.44|62.22|61.42|7
1654272870000|2022-06-03 16:14:30|62.23|61.43|62.24|61.44|62.24|61.44|62.22|61.42|10
1654272880000|2022-06-03 16:14:40|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|3
1654272890000|2022-06-03 16:14:50|62.24|61.44|62.24|61.44|62.24|61.44|62.23|61.43|3
1654272900000|2022-06-03 16:15:00|62.23|61.43|62.2|61.4|62.24|61.44|62.2|61.4|12
1654272910000|2022-06-03 16:15:10|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|6
1654272920000|2022-06-03 16:15:20|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|11
1654272930000|2022-06-03 16:15:30|62.25|61.45|62.24|61.44|62.25|61.45|62.24|61.44|2
1654272940000|2022-06-03 16:15:40|62.25|61.45|62.21|61.41|62.25|61.45|62.2|61.4|9
1654272950000|2022-06-03 16:15:50|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|4
1654272960000|2022-06-03 16:16:00|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|6
1654272970000|2022-06-03 16:16:10|62.23|61.43|62.24|61.44|62.25|61.45|62.23|61.43|4
1654272980000|2022-06-03 16:16:20|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|7
1654272990000|2022-06-03 16:16:30|62.22|61.42|62.18|61.38|62.22|61.42|62.18|61.38|11
1654273000000|2022-06-03 16:16:40|62.17|61.37|62.15|61.35|62.18|61.38|62.14|61.34|11
1654273010000|2022-06-03 16:16:50|62.16|61.36|62.16|61.36|62.17|61.37|62.15|61.35|7
1654273020000|2022-06-03 16:17:00|62.17|61.37|62.15|61.35|62.17|61.37|62.14|61.34|10
1654273030000|2022-06-03 16:17:10|62.16|61.36|62.1|61.3|62.16|61.36|62.09|61.29|11
1654273040000|2022-06-03 16:17:20|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|10
1654273050000|2022-06-03 16:17:30|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|5
1654273060000|2022-06-03 16:17:40|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|3
1654273070000|2022-06-03 16:17:50|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|14
1654273080000|2022-06-03 16:18:00|62.11|61.31|62.08|61.28|62.11|61.31|62.08|61.28|6
1654273090000|2022-06-03 16:18:10|62.1|61.3|62.08|61.28|62.1|61.3|62.08|61.28|7
1654273100000|2022-06-03 16:18:20|62.09|61.29|62.12|61.32|62.13|61.33|62.09|61.29|8
1654273110000|2022-06-03 16:18:30|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|10
1654273120000|2022-06-03 16:18:40|62.11|61.31|62.08|61.28|62.11|61.31|62.08|61.28|14
1654273130000|2022-06-03 16:18:50|62.09|61.29|62.08|61.28|62.09|61.29|62.08|61.28|14
1654273140000|2022-06-03 16:19:00|62.09|61.29|62.09|61.29|62.09|61.29|62.08|61.28|3
1654273150000|2022-06-03 16:19:10|62.08|61.28|62.08|61.28|62.08|61.28|62.08|61.28|1
1654273160000|2022-06-03 16:19:20|62.09|61.29|62.06|61.26|62.1|61.3|62.06|61.26|20
1654273170000|2022-06-03 16:19:30|62.07|61.27|62.01|61.21|62.08|61.28|62.01|61.21|15
1654273180000|2022-06-03 16:19:40|62.02|61.22|62.02|61.22|62.02|61.22|62|61.2|6
1654273190000|2022-06-03 16:19:50|62.01|61.21|62.02|61.22|62.03|61.23|62|61.2|8
1654273200000|2022-06-03 16:20:00|62|61.2|61.99|61.19|62.03|61.23|61.96|61.16|14
1654273210000|2022-06-03 16:20:10|61.98|61.18|61.99|61.19|61.99|61.19|61.96|61.16|15
1654273220000|2022-06-03 16:20:20|61.97|61.17|61.96|61.16|61.98|61.18|61.95|61.15|13
1654273230000|2022-06-03 16:20:30|61.97|61.17|61.96|61.16|61.97|61.17|61.96|61.16|24
1654273240000|2022-06-03 16:20:40|61.97|61.17|61.98|61.18|61.99|61.19|61.96|61.16|14
1654273250000|2022-06-03 16:20:50|61.99|61.19|61.97|61.17|61.99|61.19|61.97|61.17|9
1654273260000|2022-06-03 16:21:00|61.96|61.16|61.96|61.16|62.01|61.21|61.95|61.15|10
1654273270000|2022-06-03 16:21:10|61.97|61.17|61.96|61.16|61.97|61.17|61.95|61.15|12
1654273280000|2022-06-03 16:21:20|61.97|61.17|61.97|61.17|61.99|61.19|61.97|61.17|11
1654273290000|2022-06-03 16:21:30|61.98|61.18|61.97|61.17|61.99|61.19|61.97|61.17|8
1654273300000|2022-06-03 16:21:40|61.98|61.18|61.97|61.17|61.98|61.18|61.97|61.17|6
1654273310000|2022-06-03 16:21:50|61.98|61.18|61.98|61.18|62.01|61.21|61.98|61.18|13
1654273320000|2022-06-03 16:22:00|61.99|61.19|62|61.2|62|61.2|61.98|61.18|6
1654273330000|2022-06-03 16:22:10|61.99|61.19|62.01|61.21|62.01|61.21|61.99|61.19|10
1654273340000|2022-06-03 16:22:20|62.02|61.22|62.01|61.21|62.02|61.22|62.01|61.21|6
1654273350000|2022-06-03 16:22:30|62.02|61.22|62.01|61.21|62.02|61.22|62|61.2|4
1654273360000|2022-06-03 16:22:40|62.02|61.22|62.06|61.26|62.1|61.3|62.01|61.21|10
1654273370000|2022-06-03 16:22:50|62.07|61.27|62.05|61.25|62.11|61.31|62.04|61.24|10
1654273380000|2022-06-03 16:23:00|62.1|61.3|62.06|61.26|62.1|61.3|62.05|61.25|11
1654273390000|2022-06-03 16:23:10|62.07|61.27|62.07|61.27|62.08|61.28|62.05|61.25|15
1654273400000|2022-06-03 16:23:20|62.06|61.26|62.06|61.26|62.08|61.28|62.06|61.26|9
1654273410000|2022-06-03 16:23:30|62.07|61.27|62.08|61.28|62.09|61.29|62.07|61.27|8
1654273420000|2022-06-03 16:23:40|62.09|61.29|62.11|61.31|62.11|61.31|62.08|61.28|11
1654273430000|2022-06-03 16:23:50|62.1|61.3|62.15|61.35|62.16|61.36|62.1|61.3|9
1654273440000|2022-06-03 16:24:00|62.14|61.34|62.15|61.35|62.16|61.36|62.14|61.34|4
1654273450000|2022-06-03 16:24:10|62.16|61.36|62.16|61.36|62.16|61.36|62.15|61.35|7
1654273460000|2022-06-03 16:24:20|62.15|61.35|62.15|61.35|62.15|61.35|62.14|61.34|5
1654273470000|2022-06-03 16:24:30|62.16|61.36|62.18|61.38|62.18|61.38|62.15|61.35|9
1654273480000|2022-06-03 16:24:40|62.17|61.37|62.16|61.36|62.18|61.38|62.16|61.36|12
1654273490000|2022-06-03 16:24:50|62.17|61.37|62.19|61.39|62.2|61.4|62.14|61.34|10
1654273500000|2022-06-03 16:25:00|62.15|61.35|62.15|61.35|62.19|61.39|62.13|61.33|11
1654273510000|2022-06-03 16:25:10|62.16|61.36|62.13|61.33|62.21|61.41|62.13|61.33|17
1654273520000|2022-06-03 16:25:20|62.09|61.29|62.09|61.29|62.09|61.29|62.08|61.28|11
1654273530000|2022-06-03 16:25:30|62.08|61.28|62.11|61.31|62.11|61.31|62.08|61.28|4
1654273540000|2022-06-03 16:25:40|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|5
1654273550000|2022-06-03 16:25:50|62.13|61.33|62.14|61.34|62.14|61.34|62.12|61.32|4
1654273560000|2022-06-03 16:26:00|62.13|61.33|62.14|61.34|62.15|61.35|62.13|61.33|6
1654273570000|2022-06-03 16:26:10|62.15|61.35|62.15|61.35|62.16|61.36|62.14|61.34|6
1654273580000|2022-06-03 16:26:20|62.14|61.34|62.14|61.34|62.16|61.36|62.13|61.33|17
1654273590000|2022-06-03 16:26:30|62.13|61.33|62.15|61.35|62.15|61.35|62.13|61.33|5
1654273600000|2022-06-03 16:26:40|62.14|61.34|62.14|61.34|62.19|61.39|62.14|61.34|7
1654273610000|2022-06-03 16:26:50|62.15|61.35|62.15|61.35|62.19|61.39|62.15|61.35|13
1654273620000|2022-06-03 16:27:00|62.14|61.34|62.16|61.36|62.19|61.39|62.14|61.34|11
1654273630000|2022-06-03 16:27:10|62.21|61.41|62.09|61.29|62.21|61.41|62.08|61.28|4
1654273640000|2022-06-03 16:27:20|62.08|61.28|62.09|61.29|62.1|61.3|62.08|61.28|4
1654273650000|2022-06-03 16:27:30|62.1|61.3|62.08|61.28|62.1|61.3|62.07|61.27|5
1654273660000|2022-06-03 16:27:40|62.07|61.27|62.06|61.26|62.08|61.28|62.06|61.26|4
1654273670000|2022-06-03 16:27:50|62.07|61.27|62.06|61.26|62.07|61.27|62.05|61.25|8
1654273680000|2022-06-03 16:28:00|62.05|61.25|62.05|61.25|62.06|61.26|62.04|61.24|10
1654273690000|2022-06-03 16:28:10|62.06|61.26|62.07|61.27|62.08|61.28|62.06|61.26|10
1654273700000|2022-06-03 16:28:20|62.06|61.26|62.06|61.26|62.08|61.28|62.06|61.26|11
1654273710000|2022-06-03 16:28:30|62.05|61.25|62.06|61.26|62.06|61.26|62.05|61.25|2
1654273730000|2022-06-03 16:28:50|62.05|61.25|62.05|61.25|62.05|61.25|62.05|61.25|1
1654273740000|2022-06-03 16:29:00|62.06|61.26|62.06|61.26|62.06|61.26|62.05|61.25|7
1654273750000|2022-06-03 16:29:10|62.07|61.27|62.1|61.3|62.1|61.3|62.07|61.27|12
1654273760000|2022-06-03 16:29:20|62.09|61.29|62.08|61.28|62.1|61.3|62.07|61.27|12
1654273770000|2022-06-03 16:29:30|62.07|61.27|62.07|61.27|62.08|61.28|62.05|61.25|11
1654273780000|2022-06-03 16:29:40|62.08|61.28|62.1|61.3|62.1|61.3|62.08|61.28|5
1654273790000|2022-06-03 16:29:50|62.09|61.29|62.11|61.31|62.11|61.31|62.09|61.29|7
1654273800000|2022-06-03 16:30:00|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|9
1654273810000|2022-06-03 16:30:10|62.09|61.29|62.1|61.3|62.11|61.31|62.06|61.26|12
1654273820000|2022-06-03 16:30:20|62.09|61.29|62.09|61.29|62.1|61.3|62.05|61.25|15
1654273830000|2022-06-03 16:30:30|62.1|61.3|62.1|61.3|62.11|61.31|62.08|61.28|13
1654273840000|2022-06-03 16:30:40|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|8
1654273850000|2022-06-03 16:30:50|62.11|61.31|62.09|61.29|62.11|61.31|62.08|61.28|9
1654273860000|2022-06-03 16:31:00|62.06|61.26|62.1|61.3|62.11|61.31|62.04|61.24|17
1654273870000|2022-06-03 16:31:10|62.08|61.28|62.07|61.27|62.11|61.31|62.07|61.27|18
1654273880000|2022-06-03 16:31:20|62.09|61.29|62.11|61.31|62.11|61.31|62.08|61.28|16
1654273890000|2022-06-03 16:31:30|62.1|61.3|62.1|61.3|62.1|61.3|62.07|61.27|3
1654273900000|2022-06-03 16:31:40|62.07|61.27|62.1|61.3|62.1|61.3|62.07|61.27|2
1654273910000|2022-06-03 16:31:50|62.07|61.27|62.07|61.27|62.1|61.3|62.07|61.27|6
1654273920000|2022-06-03 16:32:00|62.09|61.29|62.1|61.3|62.1|61.3|62.06|61.26|12
1654273930000|2022-06-03 16:32:10|62.09|61.29|62.07|61.27|62.11|61.31|62.04|61.24|17
1654273940000|2022-06-03 16:32:20|62.08|61.28|62.07|61.27|62.12|61.32|62.03|61.23|16
1654273950000|2022-06-03 16:32:30|62.08|61.28|62.08|61.28|62.08|61.28|62.05|61.25|8
1654273960000|2022-06-03 16:32:40|62.12|61.32|62.07|61.27|62.12|61.32|62.06|61.26|16
1654273970000|2022-06-03 16:32:50|62.06|61.26|62.07|61.27|62.07|61.27|62.06|61.26|2
1654273980000|2022-06-03 16:33:00|62.08|61.28|62.07|61.27|62.08|61.28|62.07|61.27|2
1654273990000|2022-06-03 16:33:10|62.08|61.28|62.09|61.29|62.09|61.29|62.06|61.26|14
1654274000000|2022-06-03 16:33:20|62.07|61.27|62.07|61.27|62.08|61.28|62.06|61.26|11
1654274010000|2022-06-03 16:33:30|62.08|61.28|62.08|61.28|62.09|61.29|62.06|61.26|13
1654274020000|2022-06-03 16:33:40|62.07|61.27|62.07|61.27|62.08|61.28|62.07|61.27|17
1654274030000|2022-06-03 16:33:50|62.08|61.28|62.09|61.29|62.09|61.29|62.08|61.28|6
1654274040000|2022-06-03 16:34:00|62.08|61.28|62.08|61.28|62.09|61.29|62.08|61.28|5
1654274050000|2022-06-03 16:34:10|62.09|61.29|62.08|61.28|62.09|61.29|62.08|61.28|2
1654274060000|2022-06-03 16:34:20|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|6
1654274070000|2022-06-03 16:34:30|62.09|61.29|62.16|61.36|62.16|61.36|62.09|61.29|14
1654274080000|2022-06-03 16:34:40|62.15|61.35|62.21|61.41|62.21|61.41|62.15|61.35|12
1654274090000|2022-06-03 16:34:50|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|8
1654274100000|2022-06-03 16:35:00|62.2|61.4|62.18|61.38|62.21|61.41|62.18|61.38|5
1654274110000|2022-06-03 16:35:10|62.17|61.37|62.21|61.41|62.21|61.41|62.17|61.37|5
1654274120000|2022-06-03 16:35:20|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|9
1654274130000|2022-06-03 16:35:30|62.2|61.4|62.2|61.4|62.21|61.41|62.2|61.4|11
1654274140000|2022-06-03 16:35:40|62.21|61.41|62.22|61.42|62.22|61.42|62.2|61.4|6
1654274150000|2022-06-03 16:35:50|62.21|61.41|62.23|61.43|62.23|61.43|62.21|61.41|9
1654274160000|2022-06-03 16:36:00|62.22|61.42|62.2|61.4|62.24|61.44|62.19|61.39|14
1654274170000|2022-06-03 16:36:10|62.21|61.41|62.22|61.42|62.24|61.44|62.21|61.41|11
1654274180000|2022-06-03 16:36:20|62.21|61.41|62.22|61.42|62.23|61.43|62.21|61.41|10
1654274190000|2022-06-03 16:36:30|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|11
1654274200000|2022-06-03 16:36:40|62.22|61.42|62.23|61.43|62.24|61.44|62.22|61.42|6
1654274210000|2022-06-03 16:36:50|62.24|61.44|62.29|61.49|62.29|61.49|62.23|61.43|15
1654274220000|2022-06-03 16:37:00|62.3|61.5|62.29|61.49|62.31|61.51|62.28|61.48|9
1654274230000|2022-06-03 16:37:10|62.3|61.5|62.27|61.47|62.3|61.5|62.26|61.46|12
1654274240000|2022-06-03 16:37:20|62.28|61.48|62.26|61.46|62.28|61.48|62.25|61.45|17
1654274250000|2022-06-03 16:37:30|62.25|61.45|62.25|61.45|62.26|61.46|62.25|61.45|11
1654274260000|2022-06-03 16:37:40|62.26|61.46|62.29|61.49|62.29|61.49|62.25|61.45|10
1654274270000|2022-06-03 16:37:50|62.28|61.48|62.28|61.48|62.29|61.49|62.27|61.47|12
1654274280000|2022-06-03 16:38:00|62.29|61.49|62.3|61.5|62.3|61.5|62.27|61.47|16
1654274290000|2022-06-03 16:38:10|62.31|61.51|62.31|61.51|62.37|61.57|62.3|61.5|18
1654274300000|2022-06-03 16:38:20|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|11
1654274310000|2022-06-03 16:38:30|62.31|61.51|62.31|61.51|62.32|61.52|62.31|61.51|9
1654274320000|2022-06-03 16:38:40|62.32|61.52|62.33|61.53|62.33|61.53|62.31|61.51|8
1654274330000|2022-06-03 16:38:50|62.32|61.52|62.32|61.52|62.33|61.53|62.31|61.51|9
1654274340000|2022-06-03 16:39:00|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|4
1654274350000|2022-06-03 16:39:10|62.31|61.51|62.33|61.53|62.33|61.53|62.31|61.51|5
1654274360000|2022-06-03 16:39:20|62.32|61.52|62.32|61.52|62.33|61.53|62.31|61.51|5
1654274370000|2022-06-03 16:39:30|62.31|61.51|62.32|61.52|62.33|61.53|62.31|61.51|12
1654274380000|2022-06-03 16:39:40|62.33|61.53|62.29|61.49|62.34|61.54|62.29|61.49|14
1654274390000|2022-06-03 16:39:50|62.31|61.51|62.3|61.5|62.31|61.51|62.28|61.48|8
1654274400000|2022-06-03 16:40:00|62.28|61.48|62.31|61.51|62.32|61.52|62.28|61.48|12
1654274410000|2022-06-03 16:40:10|62.32|61.52|62.32|61.52|62.32|61.52|62.31|61.51|5
1654274420000|2022-06-03 16:40:20|62.31|61.51|62.3|61.5|62.32|61.52|62.3|61.5|13
1654274430000|2022-06-03 16:40:30|62.31|61.51|62.31|61.51|62.32|61.52|62.28|61.48|11
1654274450000|2022-06-03 16:40:50|62.3|61.5|62.3|61.5|62.32|61.52|62.27|61.47|13
1654274460000|2022-06-03 16:41:00|62.31|61.51|62.29|61.49|62.31|61.51|62.29|61.49|7
1654274470000|2022-06-03 16:41:10|62.3|61.5|62.3|61.5|62.3|61.5|62.26|61.46|8
1654274480000|2022-06-03 16:41:20|62.29|61.49|62.3|61.5|62.31|61.51|62.29|61.49|4
1654274490000|2022-06-03 16:41:30|62.29|61.49|62.3|61.5|62.3|61.5|62.26|61.46|9
1654274500000|2022-06-03 16:41:40|62.29|61.49|62.27|61.47|62.31|61.51|62.26|61.46|14
1654274510000|2022-06-03 16:41:50|62.23|61.43|62.22|61.42|62.23|61.43|62.21|61.41|10
1654274520000|2022-06-03 16:42:00|62.21|61.41|62.2|61.4|62.21|61.41|62.19|61.39|6
1654274530000|2022-06-03 16:42:10|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|12
1654274540000|2022-06-03 16:42:20|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|7
1654274560000|2022-06-03 16:42:40|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|2
1654274570000|2022-06-03 16:42:50|62.2|61.4|62.18|61.38|62.2|61.4|62.17|61.37|7
1654274580000|2022-06-03 16:43:00|62.17|61.37|62.17|61.37|62.18|61.38|62.17|61.37|11
1654274590000|2022-06-03 16:43:10|62.18|61.38|62.17|61.37|62.18|61.38|62.17|61.37|6
1654274610000|2022-06-03 16:43:30|62.18|61.38|62.17|61.37|62.18|61.38|62.17|61.37|4
1654274620000|2022-06-03 16:43:40|62.18|61.38|62.17|61.37|62.18|61.38|62.17|61.37|10
1654274630000|2022-06-03 16:43:50|62.18|61.38|62.18|61.38|62.18|61.38|62.17|61.37|9
1654274640000|2022-06-03 16:44:00|62.17|61.37|62.18|61.38|62.18|61.38|62.17|61.37|8
1654274650000|2022-06-03 16:44:10|62.19|61.39|62.21|61.41|62.21|61.41|62.19|61.39|3
1654274660000|2022-06-03 16:44:20|62.2|61.4|62.18|61.38|62.2|61.4|62.18|61.38|5
1654274670000|2022-06-03 16:44:30|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|7
1654274680000|2022-06-03 16:44:40|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|9
1654274690000|2022-06-03 16:44:50|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|2
1654274700000|2022-06-03 16:45:00|62.2|61.4|62.21|61.41|62.21|61.41|62.18|61.38|14
1654274710000|2022-06-03 16:45:10|62.2|61.4|62.18|61.38|62.21|61.41|62.18|61.38|6
1654274720000|2022-06-03 16:45:20|62.17|61.37|62.18|61.38|62.18|61.38|62.17|61.37|8
1654274730000|2022-06-03 16:45:30|62.17|61.37|62.19|61.39|62.19|61.39|62.17|61.37|13
1654274740000|2022-06-03 16:45:40|62.18|61.38|62.21|61.41|62.21|61.41|62.18|61.38|8
1654274750000|2022-06-03 16:45:50|62.22|61.42|62.21|61.41|62.23|61.43|62.21|61.41|12
1654274760000|2022-06-03 16:46:00|62.22|61.42|62.19|61.39|62.22|61.42|62.18|61.38|7
1654274770000|2022-06-03 16:46:10|62.2|61.4|62.22|61.42|62.22|61.42|62.19|61.39|5
1654274780000|2022-06-03 16:46:20|62.23|61.43|62.21|61.41|62.23|61.43|62.21|61.41|5
1654274790000|2022-06-03 16:46:30|62.2|61.4|62.23|61.43|62.23|61.43|62.2|61.4|6
1654274800000|2022-06-03 16:46:40|62.24|61.44|62.28|61.48|62.31|61.51|62.24|61.44|11
1654274810000|2022-06-03 16:46:50|62.29|61.49|62.31|61.51|62.31|61.51|62.29|61.49|9
1654274820000|2022-06-03 16:47:00|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|11
1654274830000|2022-06-03 16:47:10|62.31|61.51|62.29|61.49|62.31|61.51|62.29|61.49|7
1654274840000|2022-06-03 16:47:20|62.3|61.5|62.29|61.49|62.3|61.5|62.28|61.48|3
1654274850000|2022-06-03 16:47:30|62.27|61.47|62.3|61.5|62.3|61.5|62.26|61.46|6
1654274860000|2022-06-03 16:47:40|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|6
1654274870000|2022-06-03 16:47:50|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|10
1654274880000|2022-06-03 16:48:00|62.31|61.51|62.36|61.56|62.36|61.56|62.31|61.51|13
1654274890000|2022-06-03 16:48:10|62.37|61.57|62.39|61.59|62.4|61.6|62.36|61.56|13
1654274900000|2022-06-03 16:48:20|62.38|61.58|62.4|61.6|62.41|61.61|62.38|61.58|9
1654274910000|2022-06-03 16:48:30|62.41|61.61|62.4|61.6|62.41|61.61|62.39|61.59|8
1654274920000|2022-06-03 16:48:40|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|6
1654274930000|2022-06-03 16:48:50|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|2
1654274940000|2022-06-03 16:49:00|62.39|61.59|62.37|61.57|62.4|61.6|62.37|61.57|9
1654274950000|2022-06-03 16:49:10|62.38|61.58|62.37|61.57|62.38|61.58|62.36|61.56|18
1654274960000|2022-06-03 16:49:20|62.36|61.56|62.37|61.57|62.39|61.59|62.36|61.56|10
1654274970000|2022-06-03 16:49:30|62.36|61.56|62.38|61.58|62.38|61.58|62.36|61.56|9
1654274980000|2022-06-03 16:49:40|62.37|61.57|62.37|61.57|62.38|61.58|62.36|61.56|7
1654274990000|2022-06-03 16:49:50|62.36|61.56|62.35|61.55|62.37|61.57|62.35|61.55|3
1654275000000|2022-06-03 16:50:00|62.32|61.52|62.3|61.5|62.32|61.52|62.3|61.5|9
1654275010000|2022-06-03 16:50:10|62.31|61.51|62.27|61.47|62.31|61.51|62.27|61.47|12
1654275030000|2022-06-03 16:50:30|62.26|61.46|62.27|61.47|62.27|61.47|62.26|61.46|6
1654275040000|2022-06-03 16:50:40|62.26|61.46|62.27|61.47|62.28|61.48|62.26|61.46|14
1654275050000|2022-06-03 16:50:50|62.26|61.46|62.22|61.42|62.27|61.47|62.22|61.42|17
1654275060000|2022-06-03 16:51:00|62.21|61.41|62.19|61.39|62.22|61.42|62.19|61.39|13
1654275070000|2022-06-03 16:51:10|62.2|61.4|62.22|61.42|62.22|61.42|62.19|61.39|9
1654275080000|2022-06-03 16:51:20|62.21|61.41|62.21|61.41|62.21|61.41|62.2|61.4|3
1654275090000|2022-06-03 16:51:30|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|2
1654275100000|2022-06-03 16:51:40|62.22|61.42|62.21|61.41|62.22|61.42|62.21|61.41|4
1654275110000|2022-06-03 16:51:50|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|2
1654275120000|2022-06-03 16:52:00|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|4
1654275130000|2022-06-03 16:52:10|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|17
1654275140000|2022-06-03 16:52:20|62.19|61.39|62.19|61.39|62.19|61.39|62.19|61.39|1
1654275150000|2022-06-03 16:52:30|62.2|61.4|62.22|61.42|62.23|61.43|62.2|61.4|5
1654275170000|2022-06-03 16:52:50|62.21|61.41|62.19|61.39|62.21|61.41|62.18|61.38|6
1654275180000|2022-06-03 16:53:00|62.18|61.38|62.19|61.39|62.2|61.4|62.18|61.38|8
1654275190000|2022-06-03 16:53:10|62.18|61.38|62.2|61.4|62.21|61.41|62.18|61.38|7
1654275200000|2022-06-03 16:53:20|62.21|61.41|62.23|61.43|62.24|61.44|62.2|61.4|10
1654275210000|2022-06-03 16:53:30|62.24|61.44|62.26|61.46|62.26|61.46|62.24|61.44|9
1654275220000|2022-06-03 16:53:40|62.25|61.45|62.26|61.46|62.26|61.46|62.24|61.44|11
1654275230000|2022-06-03 16:53:50|62.27|61.47|62.28|61.48|62.28|61.48|62.25|61.45|12
1654275240000|2022-06-03 16:54:00|62.27|61.47|62.28|61.48|62.29|61.49|62.26|61.46|13
1654275250000|2022-06-03 16:54:10|62.27|61.47|62.3|61.5|62.31|61.51|62.27|61.47|11
1654275260000|2022-06-03 16:54:20|62.31|61.51|62.3|61.5|62.32|61.52|62.3|61.5|4
1654275270000|2022-06-03 16:54:30|62.31|61.51|62.29|61.49|62.31|61.51|62.29|61.49|15
1654275280000|2022-06-03 16:54:40|62.3|61.5|62.28|61.48|62.3|61.5|62.27|61.47|11
1654275290000|2022-06-03 16:54:50|62.29|61.49|62.28|61.48|62.29|61.49|62.28|61.48|4
1654275300000|2022-06-03 16:55:00|62.29|61.49|62.27|61.47|62.29|61.49|62.27|61.47|13
1654275310000|2022-06-03 16:55:10|62.28|61.48|62.29|61.49|62.3|61.5|62.28|61.48|12
1654275320000|2022-06-03 16:55:20|62.3|61.5|62.3|61.5|62.3|61.5|62.29|61.49|3
1654275330000|2022-06-03 16:55:30|62.31|61.51|62.35|61.55|62.37|61.57|62.31|61.51|11
1654275340000|2022-06-03 16:55:40|62.34|61.54|62.35|61.55|62.36|61.56|62.34|61.54|6
1654275350000|2022-06-03 16:55:50|62.36|61.56|62.37|61.57|62.38|61.58|62.33|61.53|13
1654275360000|2022-06-03 16:56:00|62.38|61.58|62.46|61.66|62.46|61.66|62.38|61.58|10
1654275370000|2022-06-03 16:56:10|62.45|61.65|62.47|61.67|62.49|61.69|62.45|61.65|17
1654275380000|2022-06-03 16:56:20|62.46|61.66|62.47|61.67|62.49|61.69|62.45|61.65|13
1654275390000|2022-06-03 16:56:30|62.49|61.69|62.45|61.65|62.49|61.69|62.45|61.65|20
1654275400000|2022-06-03 16:56:40|62.46|61.66|62.46|61.66|62.46|61.66|62.45|61.65|9
1654275410000|2022-06-03 16:56:50|62.45|61.65|62.47|61.67|62.47|61.67|62.45|61.65|3
1654275420000|2022-06-03 16:57:00|62.46|61.66|62.47|61.67|62.47|61.67|62.43|61.63|13
1654275430000|2022-06-03 16:57:10|62.46|61.66|62.46|61.66|62.47|61.67|62.43|61.63|16
1654275440000|2022-06-03 16:57:20|62.45|61.65|62.45|61.65|62.48|61.68|62.45|61.65|11
1654275450000|2022-06-03 16:57:30|62.46|61.66|62.47|61.67|62.47|61.67|62.45|61.65|8
1654275460000|2022-06-03 16:57:40|62.48|61.68|62.46|61.66|62.48|61.68|62.45|61.65|12
1654275470000|2022-06-03 16:57:50|62.45|61.65|62.46|61.66|62.47|61.67|62.45|61.65|12
1654275480000|2022-06-03 16:58:00|62.45|61.65|62.4|61.6|62.46|61.66|62.39|61.59|12
1654275490000|2022-06-03 16:58:10|62.41|61.61|62.39|61.59|62.41|61.61|62.39|61.59|5
1654275500000|2022-06-03 16:58:20|62.4|61.6|62.38|61.58|62.41|61.61|62.37|61.57|6
1654275510000|2022-06-03 16:58:30|62.37|61.57|62.4|61.6|62.4|61.6|62.37|61.57|5
1654275530000|2022-06-03 16:58:50|62.37|61.57|62.4|61.6|62.41|61.61|62.37|61.57|12
1654275540000|2022-06-03 16:59:00|62.38|61.58|62.4|61.6|62.41|61.61|62.37|61.57|15
1654275550000|2022-06-03 16:59:10|62.39|61.59|62.4|61.6|62.4|61.6|62.37|61.57|6
1654275560000|2022-06-03 16:59:20|62.39|61.59|62.4|61.6|62.4|61.6|62.37|61.57|8
1654275570000|2022-06-03 16:59:30|62.36|61.56|62.37|61.57|62.4|61.6|62.36|61.56|11
1654275580000|2022-06-03 16:59:40|62.39|61.59|62.41|61.61|62.41|61.61|62.37|61.57|9
1654275590000|2022-06-03 16:59:50|62.4|61.6|62.4|61.6|62.41|61.61|62.36|61.56|12
1654275600000|2022-06-03 17:00:00|62.41|61.61|62.4|61.6|62.41|61.61|62.36|61.56|18
1654275610000|2022-06-03 17:00:10|62.39|61.59|62.37|61.57|62.41|61.61|62.37|61.57|16
1654275620000|2022-06-03 17:00:20|62.4|61.6|62.4|61.6|62.4|61.6|62.37|61.57|7
1654275630000|2022-06-03 17:00:30|62.39|61.59|62.4|61.6|62.41|61.61|62.37|61.57|15
1654275640000|2022-06-03 17:00:40|62.39|61.59|62.4|61.6|62.42|61.62|62.37|61.57|12
1654275650000|2022-06-03 17:00:50|62.38|61.58|62.41|61.61|62.41|61.61|62.37|61.57|13
1654275660000|2022-06-03 17:01:00|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|13
1654275670000|2022-06-03 17:01:10|62.41|61.61|62.41|61.61|62.42|61.62|62.41|61.61|7
1654275680000|2022-06-03 17:01:20|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|5
1654275690000|2022-06-03 17:01:30|62.41|61.61|62.42|61.62|62.42|61.62|62.4|61.6|12
1654275700000|2022-06-03 17:01:40|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|2
1654275730000|2022-06-03 17:02:10|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1654275740000|2022-06-03 17:02:20|62.44|61.64|62.44|61.64|62.44|61.64|62.43|61.63|3
1654275750000|2022-06-03 17:02:30|62.43|61.63|62.43|61.63|62.44|61.64|62.43|61.63|3
1654275760000|2022-06-03 17:02:40|62.42|61.62|62.45|61.65|62.45|61.65|62.42|61.62|10
1654275770000|2022-06-03 17:02:50|62.46|61.66|62.49|61.69|62.51|61.71|62.46|61.66|11
1654275780000|2022-06-03 17:03:00|62.5|61.7|62.5|61.7|62.51|61.71|62.48|61.68|17
1654275790000|2022-06-03 17:03:10|62.48|61.68|62.46|61.66|62.49|61.69|62.44|61.64|16
1654275800000|2022-06-03 17:03:20|62.45|61.65|62.41|61.61|62.49|61.69|62.4|61.6|15
1654275810000|2022-06-03 17:03:30|62.4|61.6|62.42|61.62|62.43|61.63|62.4|61.6|12
1654275820000|2022-06-03 17:03:40|62.41|61.61|62.47|61.67|62.47|61.67|62.41|61.61|9
1654275830000|2022-06-03 17:03:50|62.48|61.68|62.5|61.7|62.5|61.7|62.47|61.67|17
1654275840000|2022-06-03 17:04:00|62.49|61.69|62.51|61.71|62.54|61.74|62.48|61.68|16
1654275850000|2022-06-03 17:04:10|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1654275860000|2022-06-03 17:04:20|62.51|61.71|62.59|61.79|62.59|61.79|62.5|61.7|23
1654275870000|2022-06-03 17:04:30|62.58|61.78|62.59|61.79|62.62|61.82|62.57|61.77|14
1654275880000|2022-06-03 17:04:40|62.6|61.8|62.58|61.78|62.62|61.82|62.58|61.78|11
1654275890000|2022-06-03 17:04:50|62.59|61.79|62.57|61.77|62.59|61.79|62.56|61.76|16
1654275900000|2022-06-03 17:05:00|62.56|61.76|62.55|61.75|62.58|61.78|62.55|61.75|13
1654275910000|2022-06-03 17:05:10|62.56|61.76|62.53|61.73|62.57|61.77|62.51|61.71|19
1654275920000|2022-06-03 17:05:20|62.52|61.72|62.52|61.72|62.54|61.74|62.51|61.71|14
1654275930000|2022-06-03 17:05:30|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|8
1654275940000|2022-06-03 17:05:40|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|8
1654275950000|2022-06-03 17:05:50|62.51|61.71|62.52|61.72|62.53|61.73|62.51|61.71|6
1654275960000|2022-06-03 17:06:00|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|10
1654275970000|2022-06-03 17:06:10|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|8
1654275980000|2022-06-03 17:06:20|62.53|61.73|62.51|61.71|62.53|61.73|62.5|61.7|8
1654275990000|2022-06-03 17:06:30|62.52|61.72|62.52|61.72|62.53|61.73|62.48|61.68|19
1654276000000|2022-06-03 17:06:40|62.51|61.71|62.5|61.7|62.53|61.73|62.48|61.68|15
1654276010000|2022-06-03 17:06:50|62.51|61.71|62.52|61.72|62.53|61.73|62.51|61.71|14
1654276020000|2022-06-03 17:07:00|62.53|61.73|62.52|61.72|62.53|61.73|62.5|61.7|10
1654276030000|2022-06-03 17:07:10|62.51|61.71|62.51|61.71|62.53|61.73|62.46|61.66|20
1654276040000|2022-06-03 17:07:20|62.52|61.72|62.51|61.71|62.52|61.72|62.46|61.66|11
1654276050000|2022-06-03 17:07:30|62.47|61.67|62.48|61.68|62.5|61.7|62.47|61.67|8
1654276060000|2022-06-03 17:07:40|62.47|61.67|62.47|61.67|62.48|61.68|62.47|61.67|5
1654276070000|2022-06-03 17:07:50|62.48|61.68|62.48|61.68|62.48|61.68|62.46|61.66|11
1654276080000|2022-06-03 17:08:00|62.47|61.67|62.47|61.67|62.48|61.68|62.46|61.66|16
1654276090000|2022-06-03 17:08:10|62.46|61.66|62.46|61.66|62.47|61.67|62.45|61.65|9
1654276100000|2022-06-03 17:08:20|62.45|61.65|62.41|61.61|62.47|61.67|62.39|61.59|24
1654276110000|2022-06-03 17:08:30|62.4|61.6|62.41|61.61|62.41|61.61|62.39|61.59|8
1654276120000|2022-06-03 17:08:40|62.4|61.6|62.39|61.59|62.41|61.61|62.36|61.56|13
1654276130000|2022-06-03 17:08:50|62.4|61.6|62.4|61.6|62.4|61.6|62.36|61.56|17
1654276140000|2022-06-03 17:09:00|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|8
1654276150000|2022-06-03 17:09:10|62.4|61.6|62.4|61.6|62.4|61.6|62.36|61.56|21
1654276160000|2022-06-03 17:09:20|62.39|61.59|62.39|61.59|62.41|61.61|62.36|61.56|17
1654276170000|2022-06-03 17:09:30|62.37|61.57|62.4|61.6|62.4|61.6|62.37|61.57|10
1654276180000|2022-06-03 17:09:40|62.37|61.57|62.39|61.59|62.41|61.61|62.37|61.57|16
1654276190000|2022-06-03 17:09:50|62.36|61.56|62.4|61.6|62.41|61.61|62.36|61.56|15
1654276200000|2022-06-03 17:10:00|62.41|61.61|62.34|61.54|62.41|61.61|62.32|61.52|19
1654276210000|2022-06-03 17:10:10|62.33|61.53|62.32|61.52|62.34|61.54|62.31|61.51|20
1654276220000|2022-06-03 17:10:20|62.33|61.53|62.28|61.48|62.33|61.53|62.28|61.48|12
1654276230000|2022-06-03 17:10:30|62.27|61.47|62.3|61.5|62.3|61.5|62.27|61.47|10
1654276240000|2022-06-03 17:10:40|62.28|61.48|62.3|61.5|62.3|61.5|62.28|61.48|7
1654276250000|2022-06-03 17:10:50|62.31|61.51|62.3|61.5|62.33|61.53|62.3|61.5|12
1654276260000|2022-06-03 17:11:00|62.32|61.52|62.27|61.47|62.32|61.52|62.27|61.47|8
1654276270000|2022-06-03 17:11:10|62.28|61.48|62.25|61.45|62.28|61.48|62.24|61.44|13
1654276280000|2022-06-03 17:11:20|62.24|61.44|62.22|61.42|62.25|61.45|62.22|61.42|14
1654276290000|2022-06-03 17:11:30|62.23|61.43|62.22|61.42|62.24|61.44|62.22|61.42|12
1654276300000|2022-06-03 17:11:40|62.23|61.43|62.2|61.4|62.23|61.43|62.19|61.39|11
1654276310000|2022-06-03 17:11:50|62.21|61.41|62.22|61.42|62.23|61.43|62.2|61.4|10
1654276330000|2022-06-03 17:12:10|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|4
1654276340000|2022-06-03 17:12:20|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|4
1654276380000|2022-06-03 17:13:00|62.23|61.43|62.25|61.45|62.25|61.45|62.23|61.43|3
1654276390000|2022-06-03 17:13:10|62.24|61.44|62.22|61.42|62.25|61.45|62.22|61.42|17
1654276400000|2022-06-03 17:13:20|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|9
1654276410000|2022-06-03 17:13:30|62.22|61.42|62.22|61.42|62.23|61.43|62.22|61.42|3
1654276430000|2022-06-03 17:13:50|62.23|61.43|62.25|61.45|62.25|61.45|62.23|61.43|9
1654276440000|2022-06-03 17:14:00|62.27|61.47|62.27|61.47|62.3|61.5|62.26|61.46|15
1654276450000|2022-06-03 17:14:10|62.28|61.48|62.28|61.48|62.28|61.48|62.27|61.47|9
1654276460000|2022-06-03 17:14:20|62.27|61.47|62.28|61.48|62.28|61.48|62.27|61.47|8
1654276470000|2022-06-03 17:14:30|62.27|61.47|62.29|61.49|62.29|61.49|62.27|61.47|8
1654276480000|2022-06-03 17:14:40|62.28|61.48|62.29|61.49|62.31|61.51|62.28|61.48|15
1654276490000|2022-06-03 17:14:50|62.28|61.48|62.31|61.51|62.31|61.51|62.27|61.47|11
1654276500000|2022-06-03 17:15:00|62.27|61.47|62.28|61.48|62.31|61.51|62.27|61.47|14
1654276510000|2022-06-03 17:15:10|62.29|61.49|62.28|61.48|62.29|61.49|62.27|61.47|16
1654276520000|2022-06-03 17:15:20|62.29|61.49|62.27|61.47|62.29|61.49|62.27|61.47|7
1654276530000|2022-06-03 17:15:30|62.28|61.48|62.28|61.48|62.28|61.48|62.27|61.47|5
1654276540000|2022-06-03 17:15:40|62.29|61.49|62.28|61.48|62.29|61.49|62.28|61.48|2
1654276550000|2022-06-03 17:15:50|62.29|61.49|62.28|61.48|62.3|61.5|62.27|61.47|5
1654276560000|2022-06-03 17:16:00|62.29|61.49|62.28|61.48|62.31|61.51|62.27|61.47|11
1654276570000|2022-06-03 17:16:10|62.29|61.49|62.28|61.48|62.29|61.49|62.27|61.47|11
1654276580000|2022-06-03 17:16:20|62.29|61.49|62.29|61.49|62.29|61.49|62.28|61.48|3
1654276590000|2022-06-03 17:16:30|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|13
1654276600000|2022-06-03 17:16:40|62.33|61.53|62.32|61.52|62.33|61.53|62.32|61.52|2
1654276610000|2022-06-03 17:16:50|62.31|61.51|62.3|61.5|62.33|61.53|62.3|61.5|10
1654276620000|2022-06-03 17:17:00|62.29|61.49|62.33|61.53|62.33|61.53|62.29|61.49|9
1654276630000|2022-06-03 17:17:10|62.34|61.54|62.37|61.57|62.37|61.57|62.34|61.54|16
1654276640000|2022-06-03 17:17:20|62.42|61.62|62.38|61.58|62.42|61.62|62.37|61.57|12
1654276650000|2022-06-03 17:17:30|62.41|61.61|62.37|61.57|62.41|61.61|62.36|61.56|13
1654276660000|2022-06-03 17:17:40|62.36|61.56|62.36|61.56|62.38|61.58|62.34|61.54|14
1654276670000|2022-06-03 17:17:50|62.34|61.54|62.31|61.51|62.37|61.57|62.31|61.51|8
1654276680000|2022-06-03 17:18:00|62.3|61.5|62.27|61.47|62.3|61.5|62.27|61.47|5
1654276690000|2022-06-03 17:18:10|62.28|61.48|62.27|61.47|62.28|61.48|62.26|61.46|8
1654276700000|2022-06-03 17:18:20|62.28|61.48|62.28|61.48|62.28|61.48|62.27|61.47|11
1654276710000|2022-06-03 17:18:30|62.27|61.47|62.27|61.47|62.32|61.52|62.27|61.47|5
1654276720000|2022-06-03 17:18:40|62.26|61.46|62.27|61.47|62.31|61.51|62.26|61.46|16
1654276730000|2022-06-03 17:18:50|62.28|61.48|62.26|61.46|62.28|61.48|62.26|61.46|12
1654276740000|2022-06-03 17:19:00|62.27|61.47|62.26|61.46|62.28|61.48|62.24|61.44|18
1654276750000|2022-06-03 17:19:10|62.27|61.47|62.27|61.47|62.29|61.49|62.26|61.46|12
1654276760000|2022-06-03 17:19:20|62.26|61.46|62.27|61.47|62.27|61.47|62.26|61.46|4
1654276770000|2022-06-03 17:19:30|62.26|61.46|62.27|61.47|62.3|61.5|62.26|61.46|5
1654276780000|2022-06-03 17:19:40|62.29|61.49|62.27|61.47|62.29|61.49|62.27|61.47|6
1654276790000|2022-06-03 17:19:50|62.28|61.48|62.28|61.48|62.29|61.49|62.27|61.47|8
1654276800000|2022-06-03 17:20:00|62.27|61.47|62.27|61.47|62.3|61.5|62.27|61.47|8
1654276810000|2022-06-03 17:20:10|62.26|61.46|62.26|61.46|62.27|61.47|62.26|61.46|5
1654276820000|2022-06-03 17:20:20|62.27|61.47|62.27|61.47|62.28|61.48|62.26|61.46|9
1654276830000|2022-06-03 17:20:30|62.26|61.46|62.23|61.43|62.27|61.47|62.23|61.43|10
1654276840000|2022-06-03 17:20:40|62.21|61.41|62.23|61.43|62.24|61.44|62.21|61.41|12
1654276850000|2022-06-03 17:20:50|62.24|61.44|62.22|61.42|62.24|61.44|62.21|61.41|12
1654276860000|2022-06-03 17:21:00|62.23|61.43|62.23|61.43|62.24|61.44|62.21|61.41|12
1654276870000|2022-06-03 17:21:10|62.24|61.44|62.24|61.44|62.24|61.44|62.22|61.42|11
1654276880000|2022-06-03 17:21:20|62.22|61.42|62.24|61.44|62.24|61.44|62.21|61.41|11
1654276890000|2022-06-03 17:21:30|62.22|61.42|62.28|61.48|62.29|61.49|62.22|61.42|12
1654276900000|2022-06-03 17:21:40|62.29|61.49|62.29|61.49|62.31|61.51|62.28|61.48|9
1654276910000|2022-06-03 17:21:50|62.3|61.5|62.29|61.49|62.3|61.5|62.29|61.49|4
1654276920000|2022-06-03 17:22:00|62.28|61.48|62.28|61.48|62.29|61.49|62.27|61.47|11
1654276930000|2022-06-03 17:22:10|62.29|61.49|62.28|61.48|62.32|61.52|62.27|61.47|16
1654276940000|2022-06-03 17:22:20|62.27|61.47|62.28|61.48|62.28|61.48|62.27|61.47|6
1654276950000|2022-06-03 17:22:30|62.27|61.47|62.27|61.47|62.28|61.48|62.27|61.47|11
1654276960000|2022-06-03 17:22:40|62.29|61.49|62.29|61.49|62.29|61.49|62.28|61.48|9
1654276970000|2022-06-03 17:22:50|62.28|61.48|62.28|61.48|62.29|61.49|62.27|61.47|5
1654276980000|2022-06-03 17:23:00|62.27|61.47|62.28|61.48|62.28|61.48|62.27|61.47|4
1654276990000|2022-06-03 17:23:10|62.27|61.47|62.28|61.48|62.3|61.5|62.27|61.47|16
1654277000000|2022-06-03 17:23:20|62.3|61.5|62.28|61.48|62.31|61.51|62.27|61.47|9
1654277010000|2022-06-03 17:23:30|62.27|61.47|62.27|61.47|62.31|61.51|62.26|61.46|12
1654277020000|2022-06-03 17:23:40|62.26|61.46|62.27|61.47|62.27|61.47|62.26|61.46|8
1654277030000|2022-06-03 17:23:50|62.26|61.46|62.27|61.47|62.27|61.47|62.26|61.46|12
1654277040000|2022-06-03 17:24:00|62.28|61.48|62.25|61.45|62.29|61.49|62.25|61.45|16
1654277050000|2022-06-03 17:24:10|62.26|61.46|62.28|61.48|62.29|61.49|62.25|61.45|19
1654277060000|2022-06-03 17:24:20|62.27|61.47|62.27|61.47|62.28|61.48|62.27|61.47|11
1654277070000|2022-06-03 17:24:30|62.28|61.48|62.3|61.5|62.33|61.53|62.28|61.48|7
1654277080000|2022-06-03 17:24:40|62.31|61.51|62.32|61.52|62.32|61.52|62.3|61.5|8
1654277090000|2022-06-03 17:24:50|62.33|61.53|62.35|61.55|62.36|61.56|62.32|61.52|8
1654277100000|2022-06-03 17:25:00|62.36|61.56|62.39|61.59|62.42|61.62|62.36|61.56|10
1654277110000|2022-06-03 17:25:10|62.37|61.57|62.37|61.57|62.38|61.58|62.36|61.56|5
1654277120000|2022-06-03 17:25:20|62.36|61.56|62.37|61.57|62.37|61.57|62.36|61.56|12
1654277130000|2022-06-03 17:25:30|62.36|61.56|62.33|61.53|62.37|61.57|62.32|61.52|10
1654277140000|2022-06-03 17:25:40|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|4
1654277150000|2022-06-03 17:25:50|62.34|61.54|62.38|61.58|62.39|61.59|62.34|61.54|16
1654277160000|2022-06-03 17:26:00|62.37|61.57|62.37|61.57|62.37|61.57|62.36|61.56|15
1654277170000|2022-06-03 17:26:10|62.36|61.56|62.35|61.55|62.39|61.59|62.34|61.54|5
1654277180000|2022-06-03 17:26:20|62.32|61.52|62.32|61.52|62.33|61.53|62.32|61.52|3
1654277190000|2022-06-03 17:26:30|62.31|61.51|62.31|61.51|62.32|61.52|62.31|61.51|7
1654277200000|2022-06-03 17:26:40|62.32|61.52|62.32|61.52|62.32|61.52|62.3|61.5|12
1654277210000|2022-06-03 17:26:50|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|2
1654277220000|2022-06-03 17:27:00|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|6
1654277230000|2022-06-03 17:27:10|62.31|61.51|62.29|61.49|62.32|61.52|62.29|61.49|16
1654277240000|2022-06-03 17:27:20|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|5
1654277250000|2022-06-03 17:27:30|62.31|61.51|62.3|61.5|62.32|61.52|62.3|61.5|3
1654277260000|2022-06-03 17:27:40|62.32|61.52|62.3|61.5|62.32|61.52|62.3|61.5|16
1654277270000|2022-06-03 17:27:50|62.29|61.49|62.3|61.5|62.32|61.52|62.29|61.49|7
1654277280000|2022-06-03 17:28:00|62.26|61.46|62.29|61.49|62.3|61.5|62.26|61.46|11
1654277290000|2022-06-03 17:28:10|62.28|61.48|62.31|61.51|62.31|61.51|62.27|61.47|18
1654277300000|2022-06-03 17:28:20|62.3|61.5|62.29|61.49|62.3|61.5|62.28|61.48|16
1654277310000|2022-06-03 17:28:30|62.28|61.48|62.31|61.51|62.31|61.51|62.28|61.48|12
1654277340000|2022-06-03 17:29:00|62.32|61.52|62.37|61.57|62.38|61.58|62.32|61.52|12
1654277350000|2022-06-03 17:29:10|62.38|61.58|62.37|61.57|62.38|61.58|62.35|61.55|12
1654277360000|2022-06-03 17:29:20|62.39|61.59|62.38|61.58|62.41|61.61|62.37|61.57|12
1654277370000|2022-06-03 17:29:30|62.39|61.59|62.37|61.57|62.39|61.59|62.37|61.57|3
1654277380000|2022-06-03 17:29:40|62.39|61.59|62.38|61.58|62.39|61.59|62.36|61.56|9
1654277390000|2022-06-03 17:29:50|62.37|61.57|62.38|61.58|62.39|61.59|62.37|61.57|6
1654277400000|2022-06-03 17:30:00|62.39|61.59|62.32|61.52|62.39|61.59|62.31|61.51|19
1654277410000|2022-06-03 17:30:10|62.33|61.53|62.27|61.47|62.33|61.53|62.27|61.47|16
1654277420000|2022-06-03 17:30:20|62.29|61.49|62.29|61.49|62.3|61.5|62.28|61.48|11
1654277430000|2022-06-03 17:30:30|62.28|61.48|62.31|61.51|62.32|61.52|62.28|61.48|10
1654277440000|2022-06-03 17:30:40|62.32|61.52|62.31|61.51|62.32|61.52|62.3|61.5|12
1654277450000|2022-06-03 17:30:50|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|9
1654277460000|2022-06-03 17:31:00|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|13
1654277470000|2022-06-03 17:31:10|62.3|61.5|62.31|61.51|62.32|61.52|62.3|61.5|10
1654277480000|2022-06-03 17:31:20|62.32|61.52|62.3|61.5|62.32|61.52|62.29|61.49|11
1654277490000|2022-06-03 17:31:30|62.29|61.49|62.29|61.49|62.3|61.5|62.29|61.49|9
1654277500000|2022-06-03 17:31:40|62.3|61.5|62.3|61.5|62.32|61.52|62.3|61.5|3
1654277510000|2022-06-03 17:31:50|62.31|61.51|62.33|61.53|62.33|61.53|62.3|61.5|21
1654277520000|2022-06-03 17:32:00|62.39|61.59|62.3|61.5|62.39|61.59|62.3|61.5|19
1654277530000|2022-06-03 17:32:10|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|2
1654277540000|2022-06-03 17:32:20|62.29|61.49|62.29|61.49|62.3|61.5|62.29|61.49|5
1654277550000|2022-06-03 17:32:30|62.28|61.48|62.29|61.49|62.29|61.49|62.28|61.48|8
1654277560000|2022-06-03 17:32:40|62.28|61.48|62.28|61.48|62.29|61.49|62.28|61.48|5
1654277570000|2022-06-03 17:32:50|62.29|61.49|62.29|61.49|62.32|61.52|62.28|61.48|10
1654277580000|2022-06-03 17:33:00|62.31|61.51|62.31|61.51|62.31|61.51|62.29|61.49|10
1654277590000|2022-06-03 17:33:10|62.3|61.5|62.31|61.51|62.31|61.51|62.29|61.49|11
1654277600000|2022-06-03 17:33:20|62.3|61.5|62.31|61.51|62.32|61.52|62.3|61.5|8
1654277610000|2022-06-03 17:33:30|62.3|61.5|62.31|61.51|62.32|61.52|62.29|61.49|12
1654277620000|2022-06-03 17:33:40|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|6
1654277630000|2022-06-03 17:33:50|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|9
1654277640000|2022-06-03 17:34:00|62.29|61.49|62.3|61.5|62.31|61.51|62.29|61.49|5
1654277650000|2022-06-03 17:34:10|62.31|61.51|62.3|61.5|62.31|61.51|62.29|61.49|3
1654277660000|2022-06-03 17:34:20|62.29|61.49|62.29|61.49|62.31|61.51|62.28|61.48|13
1654277670000|2022-06-03 17:34:30|62.3|61.5|62.3|61.5|62.3|61.5|62.29|61.49|9
1654277680000|2022-06-03 17:34:40|62.28|61.48|62.29|61.49|62.3|61.5|62.28|61.48|8
1654277690000|2022-06-03 17:34:50|62.31|61.51|62.32|61.52|62.33|61.53|62.3|61.5|11
1654277700000|2022-06-03 17:35:00|62.33|61.53|62.38|61.58|62.39|61.59|62.31|61.51|13
1654277710000|2022-06-03 17:35:10|62.37|61.57|62.41|61.61|62.41|61.61|62.37|61.57|11
1654277720000|2022-06-03 17:35:20|62.38|61.58|62.39|61.59|62.39|61.59|62.36|61.56|18
1654277730000|2022-06-03 17:35:30|62.38|61.58|62.39|61.59|62.39|61.59|62.37|61.57|15
1654277740000|2022-06-03 17:35:40|62.38|61.58|62.39|61.59|62.39|61.59|62.38|61.58|4
1654277750000|2022-06-03 17:35:50|62.38|61.58|62.32|61.52|62.38|61.58|62.31|61.51|17
1654277760000|2022-06-03 17:36:00|62.31|61.51|62.32|61.52|62.33|61.53|62.31|61.51|15
1654277770000|2022-06-03 17:36:10|62.31|61.51|62.33|61.53|62.34|61.54|62.31|61.51|6
1654277780000|2022-06-03 17:36:20|62.34|61.54|62.39|61.59|62.4|61.6|62.34|61.54|11
1654277790000|2022-06-03 17:36:30|62.38|61.58|62.39|61.59|62.4|61.6|62.38|61.58|13
1654277800000|2022-06-03 17:36:40|62.38|61.58|62.4|61.6|62.4|61.6|62.38|61.58|11
1654277810000|2022-06-03 17:36:50|62.38|61.58|62.41|61.61|62.41|61.61|62.38|61.58|13
1654277820000|2022-06-03 17:37:00|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|9
1654277830000|2022-06-03 17:37:10|62.39|61.59|62.47|61.67|62.47|61.67|62.39|61.59|22
1654277840000|2022-06-03 17:37:20|62.48|61.68|62.44|61.64|62.48|61.68|62.44|61.64|13
1654277850000|2022-06-03 17:37:30|62.46|61.66|62.44|61.64|62.46|61.66|62.43|61.63|10
1654277860000|2022-06-03 17:37:40|62.43|61.63|62.43|61.63|62.44|61.64|62.43|61.63|11
1654277870000|2022-06-03 17:37:50|62.42|61.62|62.42|61.62|62.45|61.65|62.39|61.59|12
1654277880000|2022-06-03 17:38:00|62.39|61.59|62.36|61.56|62.43|61.63|62.36|61.56|21
1654277890000|2022-06-03 17:38:10|62.38|61.58|62.34|61.54|62.38|61.58|62.34|61.54|12
1654277900000|2022-06-03 17:38:20|62.33|61.53|62.37|61.57|62.37|61.57|62.33|61.53|14
1654277910000|2022-06-03 17:38:30|62.35|61.55|62.37|61.57|62.38|61.58|62.34|61.54|8
1654277920000|2022-06-03 17:38:40|62.36|61.56|62.36|61.56|62.38|61.58|62.36|61.56|6
1654277930000|2022-06-03 17:38:50|62.37|61.57|62.36|61.56|62.38|61.58|62.36|61.56|8
1654277940000|2022-06-03 17:39:00|62.37|61.57|62.36|61.56|62.38|61.58|62.33|61.53|7
1654277950000|2022-06-03 17:39:10|62.33|61.53|62.34|61.54|62.35|61.55|62.32|61.52|8
1654277960000|2022-06-03 17:39:20|62.33|61.53|62.33|61.53|62.35|61.55|62.33|61.53|7
1654277970000|2022-06-03 17:39:30|62.34|61.54|62.33|61.53|62.34|61.54|62.33|61.53|4
1654277980000|2022-06-03 17:39:40|62.34|61.54|62.33|61.53|62.35|61.55|62.33|61.53|7
1654277990000|2022-06-03 17:39:50|62.34|61.54|62.34|61.54|62.34|61.54|62.33|61.53|3
1654278000000|2022-06-03 17:40:00|62.35|61.55|62.33|61.53|62.35|61.55|62.33|61.53|13
1654278010000|2022-06-03 17:40:10|62.32|61.52|62.34|61.54|62.34|61.54|62.32|61.52|7
1654278020000|2022-06-03 17:40:20|62.33|61.53|62.33|61.53|62.34|61.54|62.33|61.53|5
1654278030000|2022-06-03 17:40:30|62.34|61.54|62.33|61.53|62.34|61.54|62.32|61.52|8
1654278040000|2022-06-03 17:40:40|62.34|61.54|62.33|61.53|62.34|61.54|62.32|61.52|10
1654278050000|2022-06-03 17:40:50|62.34|61.54|62.34|61.54|62.34|61.54|62.32|61.52|6
1654278060000|2022-06-03 17:41:00|62.33|61.53|62.32|61.52|62.34|61.54|62.31|61.51|14
1654278070000|2022-06-03 17:41:10|62.33|61.53|62.32|61.52|62.33|61.53|62.31|61.51|10
1654278080000|2022-06-03 17:41:20|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|5
1654278090000|2022-06-03 17:41:30|62.31|61.51|62.33|61.53|62.34|61.54|62.31|61.51|8
1654278100000|2022-06-03 17:41:40|62.32|61.52|62.31|61.51|62.33|61.53|62.31|61.51|8
1654278110000|2022-06-03 17:41:50|62.32|61.52|62.32|61.52|62.33|61.53|62.32|61.52|3
1654278120000|2022-06-03 17:42:00|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|4
1654278130000|2022-06-03 17:42:10|62.33|61.53|62.3|61.5|62.33|61.53|62.26|61.46|17
1654278140000|2022-06-03 17:42:20|62.28|61.48|62.31|61.51|62.32|61.52|62.27|61.47|12
1654278150000|2022-06-03 17:42:30|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|7
1654278160000|2022-06-03 17:42:40|62.31|61.51|62.28|61.48|62.31|61.51|62.28|61.48|10
1654278170000|2022-06-03 17:42:50|62.29|61.49|62.28|61.48|62.29|61.49|62.27|61.47|7
1654278180000|2022-06-03 17:43:00|62.25|61.45|62.23|61.43|62.25|61.45|62.21|61.41|16
1654278190000|2022-06-03 17:43:10|62.22|61.42|62.12|61.32|62.23|61.43|62.12|61.32|25
1654278200000|2022-06-03 17:43:20|62.13|61.33|62.14|61.34|62.14|61.34|62.1|61.3|8
1654278210000|2022-06-03 17:43:30|62.13|61.33|62.14|61.34|62.15|61.35|62.11|61.31|13
1654278220000|2022-06-03 17:43:40|62.13|61.33|62.12|61.32|62.14|61.34|62.11|61.31|12
1654278230000|2022-06-03 17:43:50|62.11|61.31|62.14|61.34|62.15|61.35|62.11|61.31|17
1654278240000|2022-06-03 17:44:00|62.12|61.32|62.12|61.32|62.14|61.34|62.12|61.32|17
1654278250000|2022-06-03 17:44:10|62.14|61.34|62.13|61.33|62.14|61.34|62.11|61.31|17
1654278260000|2022-06-03 17:44:20|62.11|61.31|62.14|61.34|62.16|61.36|62.11|61.31|17
1654278270000|2022-06-03 17:44:30|62.13|61.33|62.15|61.35|62.16|61.36|62.13|61.33|5
1654278280000|2022-06-03 17:44:40|62.14|61.34|62.15|61.35|62.15|61.35|62.13|61.33|13
1654278290000|2022-06-03 17:44:50|62.14|61.34|62.13|61.33|62.15|61.35|62.13|61.33|24
1654278300000|2022-06-03 17:45:00|62.14|61.34|62.13|61.33|62.17|61.37|62.12|61.32|16
1654278310000|2022-06-03 17:45:10|62.14|61.34|62.14|61.34|62.15|61.35|62.12|61.32|16
1654278320000|2022-06-03 17:45:20|62.15|61.35|62.14|61.34|62.15|61.35|62.12|61.32|5
1654278330000|2022-06-03 17:45:30|62.15|61.35|62.1|61.3|62.15|61.35|62.09|61.29|13
1654278340000|2022-06-03 17:45:40|62.12|61.32|62.13|61.33|62.14|61.34|62.1|61.3|13
1654278350000|2022-06-03 17:45:50|62.11|61.31|62.14|61.34|62.14|61.34|62.1|61.3|13
1654278360000|2022-06-03 17:46:00|62.12|61.32|62.08|61.28|62.14|61.34|62.07|61.27|12
1654278370000|2022-06-03 17:46:10|62.07|61.27|62.06|61.26|62.09|61.29|62.06|61.26|10
1654278380000|2022-06-03 17:46:20|62.07|61.27|62.07|61.27|62.08|61.28|62.07|61.27|7
1654278390000|2022-06-03 17:46:30|62.08|61.28|62.07|61.27|62.09|61.29|62.07|61.27|10
1654278400000|2022-06-03 17:46:40|62.08|61.28|62.13|61.33|62.14|61.34|62.07|61.27|18
1654278410000|2022-06-03 17:46:50|62.14|61.34|62.15|61.35|62.16|61.36|62.12|61.32|13
1654278420000|2022-06-03 17:47:00|62.16|61.36|62.17|61.37|62.17|61.37|62.15|61.35|7
1654278430000|2022-06-03 17:47:10|62.16|61.36|62.16|61.36|62.17|61.37|62.16|61.36|13
1654278440000|2022-06-03 17:47:20|62.15|61.35|62.14|61.34|62.16|61.36|62.14|61.34|7
1654278450000|2022-06-03 17:47:30|62.15|61.35|62.15|61.35|62.16|61.36|62.14|61.34|9
1654278460000|2022-06-03 17:47:40|62.14|61.34|62.15|61.35|62.16|61.36|62.14|61.34|12
1654278470000|2022-06-03 17:47:50|62.14|61.34|62.15|61.35|62.15|61.35|62.14|61.34|2
1654278480000|2022-06-03 17:48:00|62.16|61.36|62.15|61.35|62.16|61.36|62.15|61.35|2
1654278490000|2022-06-03 17:48:10|62.16|61.36|62.17|61.37|62.17|61.37|62.15|61.35|4
1654278500000|2022-06-03 17:48:20|62.16|61.36|62.15|61.35|62.23|61.43|62.15|61.35|22
1654278510000|2022-06-03 17:48:30|62.19|61.39|62.22|61.42|62.23|61.43|62.19|61.39|14
1654278520000|2022-06-03 17:48:40|62.25|61.45|62.24|61.44|62.26|61.46|62.24|61.44|6
1654278530000|2022-06-03 17:48:50|62.23|61.43|62.24|61.44|62.26|61.46|62.23|61.43|12
1654278540000|2022-06-03 17:49:00|62.25|61.45|62.24|61.44|62.25|61.45|62.21|61.41|12
1654278550000|2022-06-03 17:49:10|62.23|61.43|62.25|61.45|62.26|61.46|62.23|61.43|16
1654278560000|2022-06-03 17:49:20|62.26|61.46|62.25|61.45|62.26|61.46|62.24|61.44|8
1654278570000|2022-06-03 17:49:30|62.26|61.46|62.25|61.45|62.27|61.47|62.25|61.45|4
1654278580000|2022-06-03 17:49:40|62.26|61.46|62.25|61.45|62.26|61.46|62.25|61.45|12
1654278590000|2022-06-03 17:49:50|62.26|61.46|62.26|61.46|62.27|61.47|62.26|61.46|7
1654278600000|2022-06-03 17:50:00|62.27|61.47|62.24|61.44|62.27|61.47|62.23|61.43|14
1654278610000|2022-06-03 17:50:10|62.25|61.45|62.26|61.46|62.27|61.47|62.24|61.44|12
1654278620000|2022-06-03 17:50:20|62.27|61.47|62.25|61.45|62.27|61.47|62.25|61.45|9
1654278630000|2022-06-03 17:50:30|62.26|61.46|62.25|61.45|62.26|61.46|62.25|61.45|14
1654278640000|2022-06-03 17:50:40|62.26|61.46|62.25|61.45|62.26|61.46|62.25|61.45|14
1654278650000|2022-06-03 17:50:50|62.26|61.46|62.22|61.42|62.26|61.46|62.21|61.41|16
1654278660000|2022-06-03 17:51:00|62.21|61.41|62.23|61.43|62.23|61.43|62.21|61.41|5
1654278670000|2022-06-03 17:51:10|62.24|61.44|62.24|61.44|62.24|61.44|62.24|61.44|1
1654278680000|2022-06-03 17:51:20|62.25|61.45|62.25|61.45|62.25|61.45|62.24|61.44|7
1654278690000|2022-06-03 17:51:30|62.26|61.46|62.26|61.46|62.27|61.47|62.24|61.44|13
1654278700000|2022-06-03 17:51:40|62.27|61.47|62.25|61.45|62.27|61.47|62.24|61.44|5
1654278710000|2022-06-03 17:51:50|62.26|61.46|62.25|61.45|62.26|61.46|62.24|61.44|15
1654278720000|2022-06-03 17:52:00|62.26|61.46|62.25|61.45|62.26|61.46|62.24|61.44|20
1654278730000|2022-06-03 17:52:10|62.24|61.44|62.25|61.45|62.26|61.46|62.24|61.44|12
1654278740000|2022-06-03 17:52:20|62.26|61.46|62.26|61.46|62.26|61.46|62.25|61.45|13
1654278750000|2022-06-03 17:52:30|62.25|61.45|62.23|61.43|62.26|61.46|62.23|61.43|9
1654278760000|2022-06-03 17:52:40|62.24|61.44|62.24|61.44|62.24|61.44|62.23|61.43|13
1654278770000|2022-06-03 17:52:50|62.25|61.45|62.24|61.44|62.25|61.45|62.24|61.44|8
1654278780000|2022-06-03 17:53:00|62.23|61.43|62.24|61.44|62.25|61.45|62.23|61.43|10
1654278790000|2022-06-03 17:53:10|62.25|61.45|62.26|61.46|62.27|61.47|62.24|61.44|8
1654278800000|2022-06-03 17:53:20|62.27|61.47|62.26|61.46|62.27|61.47|62.26|61.46|2
1654278810000|2022-06-03 17:53:30|62.25|61.45|62.25|61.45|62.26|61.46|62.25|61.45|5
1654278820000|2022-06-03 17:53:40|62.24|61.44|62.22|61.42|62.24|61.44|62.21|61.41|15
1654278830000|2022-06-03 17:53:50|62.21|61.41|62.25|61.45|62.25|61.45|62.2|61.4|15
1654278840000|2022-06-03 17:54:00|62.24|61.44|62.24|61.44|62.25|61.45|62.21|61.41|15
1654278850000|2022-06-03 17:54:10|62.23|61.43|62.23|61.43|62.25|61.45|62.22|61.42|9
1654278860000|2022-06-03 17:54:20|62.22|61.42|62.23|61.43|62.24|61.44|62.22|61.42|8
1654278870000|2022-06-03 17:54:30|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|4
1654278880000|2022-06-03 17:54:40|62.24|61.44|62.23|61.43|62.24|61.44|62.22|61.42|11
1654278890000|2022-06-03 17:54:50|62.22|61.42|62.22|61.42|62.23|61.43|62.22|61.42|11
1654278900000|2022-06-03 17:55:00|62.23|61.43|62.15|61.35|62.23|61.43|62.15|61.35|11
1654278910000|2022-06-03 17:55:10|62.14|61.34|62.12|61.32|62.14|61.34|62.11|61.31|15
1654278920000|2022-06-03 17:55:20|62.11|61.31|62.14|61.34|62.15|61.35|62.11|61.31|12
1654278930000|2022-06-03 17:55:30|62.15|61.35|62.17|61.37|62.17|61.37|62.15|61.35|5
1654278940000|2022-06-03 17:55:40|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|11
1654278950000|2022-06-03 17:55:50|62.19|61.39|62.2|61.4|62.21|61.41|62.18|61.38|6
1654278960000|2022-06-03 17:56:00|62.19|61.39|62.2|61.4|62.21|61.41|62.18|61.38|10
1654278970000|2022-06-03 17:56:10|62.21|61.41|62.2|61.4|62.21|61.41|62.18|61.38|12
1654278980000|2022-06-03 17:56:20|62.19|61.39|62.21|61.41|62.22|61.42|62.19|61.39|13
1654278990000|2022-06-03 17:56:30|62.22|61.42|62.2|61.4|62.22|61.42|62.2|61.4|9
1654279000000|2022-06-03 17:56:40|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|13
1654279010000|2022-06-03 17:56:50|62.2|61.4|62.19|61.39|62.21|61.41|62.18|61.38|9
1654279020000|2022-06-03 17:57:00|62.18|61.38|62.18|61.38|62.19|61.39|62.17|61.37|7
1654279030000|2022-06-03 17:57:10|62.19|61.39|62.19|61.39|62.19|61.39|62.19|61.39|1
1654279040000|2022-06-03 17:57:20|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|7
1654279050000|2022-06-03 17:57:30|62.17|61.37|62.18|61.38|62.19|61.39|62.17|61.37|16
1654279060000|2022-06-03 17:57:40|62.17|61.37|62.18|61.38|62.19|61.39|62.17|61.37|12
1654279070000|2022-06-03 17:57:50|62.17|61.37|62.19|61.39|62.2|61.4|62.17|61.37|16
1654279080000|2022-06-03 17:58:00|62.18|61.38|62.19|61.39|62.2|61.4|62.18|61.38|10
1654279090000|2022-06-03 17:58:10|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|7
1654279100000|2022-06-03 17:58:20|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|5
1654279110000|2022-06-03 17:58:30|62.2|61.4|62.2|61.4|62.2|61.4|62.2|61.4|1
1654279120000|2022-06-03 17:58:40|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|2
1654279130000|2022-06-03 17:58:50|62.19|61.39|62.22|61.42|62.26|61.46|62.19|61.39|13
1654279140000|2022-06-03 17:59:00|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|13
1654279150000|2022-06-03 17:59:10|62.22|61.42|62.23|61.43|62.24|61.44|62.21|61.41|15
1654279160000|2022-06-03 17:59:20|62.24|61.44|62.22|61.42|62.24|61.44|62.22|61.42|9
1654279170000|2022-06-03 17:59:30|62.23|61.43|62.2|61.4|62.24|61.44|62.19|61.39|20
1654279180000|2022-06-03 17:59:40|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|4
1654279190000|2022-06-03 17:59:50|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|2
1654279200000|2022-06-03 18:00:00|62.19|61.39|62.17|61.37|62.19|61.39|62.17|61.37|14
1654279210000|2022-06-03 18:00:10|62.16|61.36|62.1|61.3|62.16|61.36|62.1|61.3|14
1654279220000|2022-06-03 18:00:20|62.09|61.29|62.1|61.3|62.1|61.3|62.08|61.28|8
1654279230000|2022-06-03 18:00:30|62.11|61.31|62.12|61.32|62.15|61.35|62.11|61.31|11
1654279240000|2022-06-03 18:00:40|62.11|61.31|62.14|61.34|62.16|61.36|62.11|61.31|12
1654279250000|2022-06-03 18:00:50|62.15|61.35|62.13|61.33|62.15|61.35|62.13|61.33|14
1654279260000|2022-06-03 18:01:00|62.14|61.34|62.1|61.3|62.14|61.34|62.08|61.28|16
1654279270000|2022-06-03 18:01:10|62.09|61.29|62.09|61.29|62.1|61.3|62.08|61.28|10
1654279280000|2022-06-03 18:01:20|62.08|61.28|62.09|61.29|62.1|61.3|62.08|61.28|6
1654279290000|2022-06-03 18:01:30|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|3
1654279300000|2022-06-03 18:01:40|62.09|61.29|62.09|61.29|62.1|61.3|62.08|61.28|5
1654279310000|2022-06-03 18:01:50|62.08|61.28|62.05|61.25|62.08|61.28|62.03|61.23|13
1654279320000|2022-06-03 18:02:00|62.03|61.23|62.06|61.26|62.07|61.27|62.03|61.23|21
1654279330000|2022-06-03 18:02:10|62.05|61.25|62.11|61.31|62.11|61.31|62.05|61.25|11
1654279340000|2022-06-03 18:02:20|62.1|61.3|62.1|61.3|62.11|61.31|62.1|61.3|3
1654279350000|2022-06-03 18:02:30|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|9
1654279360000|2022-06-03 18:02:40|62.12|61.32|62.12|61.32|62.13|61.33|62.11|61.31|9
1654279370000|2022-06-03 18:02:50|62.13|61.33|62.13|61.33|62.13|61.33|62.1|61.3|24
1654279380000|2022-06-03 18:03:00|62.14|61.34|62.13|61.33|62.14|61.34|62.12|61.32|8
1654279390000|2022-06-03 18:03:10|62.14|61.34|62.15|61.35|62.15|61.35|62.13|61.33|8
1654279400000|2022-06-03 18:03:20|62.14|61.34|62.15|61.35|62.15|61.35|62.13|61.33|9
1654279410000|2022-06-03 18:03:30|62.14|61.34|62.14|61.34|62.16|61.36|62.13|61.33|15
1654279420000|2022-06-03 18:03:40|62.15|61.35|62.15|61.35|62.16|61.36|62.14|61.34|15
1654279430000|2022-06-03 18:03:50|62.14|61.34|62.19|61.39|62.2|61.4|62.14|61.34|10
1654279440000|2022-06-03 18:04:00|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|6
1654279450000|2022-06-03 18:04:10|62.21|61.41|62.21|61.41|62.22|61.42|62.2|61.4|17
1654279460000|2022-06-03 18:04:20|62.22|61.42|62.19|61.39|62.22|61.42|62.18|61.38|8
1654279470000|2022-06-03 18:04:30|62.21|61.41|62.21|61.41|62.22|61.42|62.2|61.4|15
1654279480000|2022-06-03 18:04:40|62.22|61.42|62.22|61.42|62.23|61.43|62.2|61.4|8
1654279490000|2022-06-03 18:04:50|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|8
1654279500000|2022-06-03 18:05:00|62.21|61.41|62.21|61.41|62.21|61.41|62.21|61.41|1
1654279510000|2022-06-03 18:05:10|62.22|61.42|62.19|61.39|62.22|61.42|62.19|61.39|12
1654279520000|2022-06-03 18:05:20|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|3
1654279530000|2022-06-03 18:05:30|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|3
1654279540000|2022-06-03 18:05:40|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|5
1654279550000|2022-06-03 18:05:50|62.19|61.39|62.18|61.38|62.19|61.39|62.17|61.37|6
1654279560000|2022-06-03 18:06:00|62.17|61.37|62.19|61.39|62.19|61.39|62.17|61.37|15
1654279570000|2022-06-03 18:06:10|62.18|61.38|62.22|61.42|62.22|61.42|62.18|61.38|13
1654279580000|2022-06-03 18:06:20|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|6
1654279590000|2022-06-03 18:06:30|62.23|61.43|62.24|61.44|62.24|61.44|62.22|61.42|10
1654279600000|2022-06-03 18:06:40|62.23|61.43|62.25|61.45|62.25|61.45|62.23|61.43|3
1654279610000|2022-06-03 18:06:50|62.24|61.44|62.25|61.45|62.26|61.46|62.24|61.44|8
1654279620000|2022-06-03 18:07:00|62.26|61.46|62.25|61.45|62.26|61.46|62.25|61.45|12
1654279630000|2022-06-03 18:07:10|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|10
1654279640000|2022-06-03 18:07:20|62.24|61.44|62.24|61.44|62.26|61.46|62.24|61.44|15
1654279650000|2022-06-03 18:07:30|62.25|61.45|62.25|61.45|62.25|61.45|62.24|61.44|11
1654279660000|2022-06-03 18:07:40|62.24|61.44|62.19|61.39|62.25|61.45|62.18|61.38|17
1654279670000|2022-06-03 18:07:50|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|9
1654279680000|2022-06-03 18:08:00|62.19|61.39|62.17|61.37|62.19|61.39|62.17|61.37|7
1654279690000|2022-06-03 18:08:10|62.16|61.36|62.13|61.33|62.16|61.36|62.12|61.32|13
1654279700000|2022-06-03 18:08:20|62.14|61.34|62.14|61.34|62.15|61.35|62.12|61.32|10
1654279710000|2022-06-03 18:08:30|62.15|61.35|62.13|61.33|62.15|61.35|62.13|61.33|5
1654279720000|2022-06-03 18:08:40|62.14|61.34|62.16|61.36|62.17|61.37|62.13|61.33|13
1654279730000|2022-06-03 18:08:50|62.15|61.35|62.15|61.35|62.17|61.37|62.15|61.35|13
1654279740000|2022-06-03 18:09:00|62.16|61.36|62.15|61.35|62.16|61.36|62.13|61.33|11
1654279750000|2022-06-03 18:09:10|62.14|61.34|62.13|61.33|62.14|61.34|62.12|61.32|8
1654279760000|2022-06-03 18:09:20|62.12|61.32|62.09|61.29|62.12|61.32|62.08|61.28|16
1654279770000|2022-06-03 18:09:30|62.1|61.3|62.08|61.28|62.11|61.31|62.08|61.28|7
1654279780000|2022-06-03 18:09:40|62.1|61.3|62.09|61.29|62.1|61.3|62.08|61.28|6
1654279800000|2022-06-03 18:10:00|62.1|61.3|62.09|61.29|62.1|61.3|62.07|61.27|8
1654279810000|2022-06-03 18:10:10|62.08|61.28|62.12|61.32|62.14|61.34|62.08|61.28|14
1654279820000|2022-06-03 18:10:20|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|6
1654279830000|2022-06-03 18:10:30|62.11|61.31|62.1|61.3|62.11|61.31|62.07|61.27|14
1654279840000|2022-06-03 18:10:40|62.11|61.31|62.09|61.29|62.12|61.32|62.09|61.29|9
1654279850000|2022-06-03 18:10:50|62.08|61.28|62.11|61.31|62.11|61.31|62.08|61.28|11
1654279860000|2022-06-03 18:11:00|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|4
1654279870000|2022-06-03 18:11:10|62.12|61.32|62.13|61.33|62.14|61.34|62.12|61.32|6
1654279880000|2022-06-03 18:11:20|62.14|61.34|62.11|61.31|62.14|61.34|62.11|61.31|8
1654279890000|2022-06-03 18:11:30|62.12|61.32|62.08|61.28|62.12|61.32|62.06|61.26|18
1654279900000|2022-06-03 18:11:40|62.07|61.27|62.08|61.28|62.09|61.29|62.07|61.27|9
1654279910000|2022-06-03 18:11:50|62.09|61.29|62.09|61.29|62.1|61.3|62.08|61.28|5
1654279920000|2022-06-03 18:12:00|62.08|61.28|62.04|61.24|62.09|61.29|62.02|61.22|14
1654279930000|2022-06-03 18:12:10|62.03|61.23|62.04|61.24|62.05|61.25|62.03|61.23|13
1654279940000|2022-06-03 18:12:20|62.03|61.23|62.04|61.24|62.04|61.24|62.03|61.23|8
1654279950000|2022-06-03 18:12:30|62.03|61.23|62.03|61.23|62.04|61.24|62.02|61.22|5
1654279960000|2022-06-03 18:12:40|62.04|61.24|62.01|61.21|62.04|61.24|62|61.2|12
1654279970000|2022-06-03 18:12:50|62.02|61.22|62.04|61.24|62.05|61.25|62.01|61.21|7
1654279980000|2022-06-03 18:13:00|62.03|61.23|62.03|61.23|62.04|61.24|62.03|61.23|5
1654279990000|2022-06-03 18:13:10|62.02|61.22|62.04|61.24|62.04|61.24|62.01|61.21|7
1654280000000|2022-06-03 18:13:20|62.03|61.23|62.03|61.23|62.03|61.23|62.02|61.22|3
1654280010000|2022-06-03 18:13:30|62.02|61.22|62.02|61.22|62.04|61.24|62.02|61.22|5
1654280020000|2022-06-03 18:13:40|62.03|61.23|62.03|61.23|62.03|61.23|62.02|61.22|7
1654280040000|2022-06-03 18:14:00|62.04|61.24|62.03|61.23|62.04|61.24|62.03|61.23|8
1654280050000|2022-06-03 18:14:10|62.04|61.24|62.04|61.24|62.04|61.24|62.03|61.23|13
1654280060000|2022-06-03 18:14:20|62.03|61.23|62.04|61.24|62.05|61.25|62.03|61.23|8
1654280070000|2022-06-03 18:14:30|62.03|61.23|62.04|61.24|62.05|61.25|62.03|61.23|6
1654280080000|2022-06-03 18:14:40|62.05|61.25|62.05|61.25|62.05|61.25|62.03|61.23|10
1654280090000|2022-06-03 18:14:50|62.04|61.24|62.07|61.27|62.07|61.27|62.04|61.24|10
1654280100000|2022-06-03 18:15:00|62.06|61.26|62.05|61.25|62.07|61.27|62.04|61.24|9
1654280110000|2022-06-03 18:15:10|62.06|61.26|62.06|61.26|62.07|61.27|62.04|61.24|17
1654280120000|2022-06-03 18:15:20|62.04|61.24|62.05|61.25|62.06|61.26|62.02|61.22|15
1654280130000|2022-06-03 18:15:30|62.06|61.26|62.06|61.26|62.06|61.26|62.04|61.24|7
1654280140000|2022-06-03 18:15:40|62.03|61.23|62.06|61.26|62.06|61.26|62.03|61.23|4
1654280150000|2022-06-03 18:15:50|62.04|61.24|62.03|61.23|62.05|61.25|62.03|61.23|4
1654280160000|2022-06-03 18:16:00|62.04|61.24|62.05|61.25|62.05|61.25|62.02|61.22|11
1654280170000|2022-06-03 18:16:10|62.04|61.24|62.04|61.24|62.05|61.25|62.04|61.24|7
1654280180000|2022-06-03 18:16:20|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|10
1654280190000|2022-06-03 18:16:30|62.05|61.25|62.04|61.24|62.05|61.25|62.03|61.23|4
1654280200000|2022-06-03 18:16:40|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|8
1654280210000|2022-06-03 18:16:50|62.05|61.25|62.05|61.25|62.06|61.26|62.04|61.24|9
1654280220000|2022-06-03 18:17:00|62.06|61.26|62.08|61.28|62.08|61.28|62.04|61.24|11
1654280230000|2022-06-03 18:17:10|62.1|61.3|62.13|61.33|62.13|61.33|62.09|61.29|18
1654280240000|2022-06-03 18:17:20|62.12|61.32|62.13|61.33|62.13|61.33|62.11|61.31|8
1654280250000|2022-06-03 18:17:30|62.12|61.32|62.13|61.33|62.14|61.34|62.12|61.32|7
1654280260000|2022-06-03 18:17:40|62.14|61.34|62.16|61.36|62.16|61.36|62.13|61.33|18
1654280270000|2022-06-03 18:17:50|62.15|61.35|62.12|61.32|62.16|61.36|62.11|61.31|11
1654280280000|2022-06-03 18:18:00|62.13|61.33|62.15|61.35|62.15|61.35|62.13|61.33|9
1654280290000|2022-06-03 18:18:10|62.14|61.34|62.15|61.35|62.16|61.36|62.14|61.34|10
1654280300000|2022-06-03 18:18:20|62.16|61.36|62.15|61.35|62.16|61.36|62.14|61.34|10
1654280310000|2022-06-03 18:18:30|62.16|61.36|62.16|61.36|62.17|61.37|62.15|61.35|10
1654280320000|2022-06-03 18:18:40|62.18|61.38|62.2|61.4|62.2|61.4|62.18|61.38|9
1654280330000|2022-06-03 18:18:50|62.21|61.41|62.21|61.41|62.21|61.41|62.21|61.41|1
1654280340000|2022-06-03 18:19:00|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|5
1654280350000|2022-06-03 18:19:10|62.19|61.39|62.2|61.4|62.2|61.4|62.17|61.37|13
1654280360000|2022-06-03 18:19:20|62.21|61.41|62.22|61.42|62.22|61.42|62.2|61.4|6
1654280370000|2022-06-03 18:19:30|62.21|61.41|62.21|61.41|62.22|61.42|62.2|61.4|4
1654280390000|2022-06-03 18:19:50|62.22|61.42|62.21|61.41|62.22|61.42|62.21|61.41|6
1654280400000|2022-06-03 18:20:00|62.22|61.42|62.21|61.41|62.23|61.43|62.2|61.4|12
1654280410000|2022-06-03 18:20:10|62.22|61.42|62.22|61.42|62.22|61.42|62.21|61.41|5
1654280420000|2022-06-03 18:20:20|62.21|61.41|62.19|61.39|62.21|61.41|62.18|61.38|11
1654280430000|2022-06-03 18:20:30|62.18|61.38|62.2|61.4|62.2|61.4|62.18|61.38|3
1654280440000|2022-06-03 18:20:40|62.19|61.39|62.21|61.41|62.21|61.41|62.19|61.39|7
1654280450000|2022-06-03 18:20:50|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|10
1654280460000|2022-06-03 18:21:00|62.2|61.4|62.21|61.41|62.22|61.42|62.2|61.4|8
1654280470000|2022-06-03 18:21:10|62.22|61.42|62.23|61.43|62.23|61.43|62.21|61.41|4
1654280480000|2022-06-03 18:21:20|62.22|61.42|62.24|61.44|62.24|61.44|62.22|61.42|5
1654280490000|2022-06-03 18:21:30|62.25|61.45|62.23|61.43|62.26|61.46|62.23|61.43|15
1654280500000|2022-06-03 18:21:40|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|2
1654280510000|2022-06-03 18:21:50|62.24|61.44|62.24|61.44|62.25|61.45|62.24|61.44|5
1654280520000|2022-06-03 18:22:00|62.25|61.45|62.26|61.46|62.26|61.46|62.24|61.44|6
1654280530000|2022-06-03 18:22:10|62.25|61.45|62.26|61.46|62.26|61.46|62.25|61.45|8
1654280550000|2022-06-03 18:22:30|62.25|61.45|62.25|61.45|62.26|61.46|62.25|61.45|3
1654280560000|2022-06-03 18:22:40|62.26|61.46|62.24|61.44|62.26|61.46|62.24|61.44|7
1654280570000|2022-06-03 18:22:50|62.25|61.45|62.24|61.44|62.25|61.45|62.24|61.44|8
1654280580000|2022-06-03 18:23:00|62.25|61.45|62.24|61.44|62.26|61.46|62.24|61.44|12
1654280590000|2022-06-03 18:23:10|62.25|61.45|62.25|61.45|62.26|61.46|62.24|61.44|5
1654280600000|2022-06-03 18:23:20|62.24|61.44|62.24|61.44|62.25|61.45|62.23|61.43|15
1654280610000|2022-06-03 18:23:30|62.22|61.42|62.19|61.39|62.23|61.43|62.19|61.39|15
1654280620000|2022-06-03 18:23:40|62.18|61.38|62.14|61.34|62.18|61.38|62.14|61.34|8
1654280630000|2022-06-03 18:23:50|62.13|61.33|62.14|61.34|62.17|61.37|62.13|61.33|11
1654280640000|2022-06-03 18:24:00|62.16|61.36|62.19|61.39|62.19|61.39|62.15|61.35|11
1654280650000|2022-06-03 18:24:10|62.18|61.38|62.19|61.39|62.2|61.4|62.18|61.38|6
1654280660000|2022-06-03 18:24:20|62.17|61.37|62.2|61.4|62.21|61.41|62.17|61.37|8
1654280670000|2022-06-03 18:24:30|62.21|61.41|62.22|61.42|62.23|61.43|62.19|61.39|15
1654280680000|2022-06-03 18:24:40|62.2|61.4|62.23|61.43|62.24|61.44|62.2|61.4|6
1654280690000|2022-06-03 18:24:50|62.24|61.44|62.26|61.46|62.26|61.46|62.24|61.44|8
1654280700000|2022-06-03 18:25:00|62.25|61.45|62.22|61.42|62.25|61.45|62.21|61.41|7
1654280710000|2022-06-03 18:25:10|62.23|61.43|62.22|61.42|62.23|61.43|62.2|61.4|16
1654280720000|2022-06-03 18:25:20|62.21|61.41|62.21|61.41|62.22|61.42|62.19|61.39|12
1654280730000|2022-06-03 18:25:30|62.22|61.42|62.23|61.43|62.24|61.44|62.21|61.41|14
1654280740000|2022-06-03 18:25:40|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|4
1654280750000|2022-06-03 18:25:50|62.24|61.44|62.24|61.44|62.24|61.44|62.22|61.42|5
1654280760000|2022-06-03 18:26:00|62.23|61.43|62.21|61.41|62.25|61.45|62.21|61.41|13
1654280770000|2022-06-03 18:26:10|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|6
1654280780000|2022-06-03 18:26:20|62.22|61.42|62.23|61.43|62.24|61.44|62.22|61.42|10
1654280790000|2022-06-03 18:26:30|62.24|61.44|62.23|61.43|62.24|61.44|62.23|61.43|8
1654280800000|2022-06-03 18:26:40|62.24|61.44|62.24|61.44|62.24|61.44|62.23|61.43|9
1654280810000|2022-06-03 18:26:50|62.26|61.46|62.27|61.47|62.28|61.48|62.26|61.46|10
1654280820000|2022-06-03 18:27:00|62.26|61.46|62.27|61.47|62.27|61.47|62.25|61.45|5
1654280830000|2022-06-03 18:27:10|62.26|61.46|62.28|61.48|62.28|61.48|62.26|61.46|3
1654280840000|2022-06-03 18:27:20|62.27|61.47|62.27|61.47|62.28|61.48|62.26|61.46|7
1654280850000|2022-06-03 18:27:30|62.31|61.51|62.27|61.47|62.31|61.51|62.27|61.47|3
1654280860000|2022-06-03 18:27:40|62.26|61.46|62.27|61.47|62.28|61.48|62.26|61.46|6
1654280870000|2022-06-03 18:27:50|62.28|61.48|62.27|61.47|62.28|61.48|62.26|61.46|11
1654280880000|2022-06-03 18:28:00|62.28|61.48|62.28|61.48|62.29|61.49|62.27|61.47|7
1654280890000|2022-06-03 18:28:10|62.27|61.47|62.27|61.47|62.27|61.47|62.27|61.47|1
1654280900000|2022-06-03 18:28:20|62.26|61.46|62.27|61.47|62.27|61.47|62.26|61.46|22
1654280910000|2022-06-03 18:28:30|62.28|61.48|62.28|61.48|62.28|61.48|62.27|61.47|3
1654280920000|2022-06-03 18:28:40|62.27|61.47|62.28|61.48|62.28|61.48|62.27|61.47|2
1654280930000|2022-06-03 18:28:50|62.29|61.49|62.3|61.5|62.3|61.5|62.28|61.48|7
1654280940000|2022-06-03 18:29:00|62.31|61.51|62.3|61.5|62.31|61.51|62.27|61.47|13
1654280950000|2022-06-03 18:29:10|62.26|61.46|62.27|61.47|62.3|61.5|62.26|61.46|4
1654280960000|2022-06-03 18:29:20|62.29|61.49|62.28|61.48|62.3|61.5|62.28|61.48|5
1654280970000|2022-06-03 18:29:30|62.3|61.5|62.3|61.5|62.3|61.5|62.28|61.48|3
1654280980000|2022-06-03 18:29:40|62.31|61.51|62.31|61.51|62.31|61.51|62.29|61.49|11
1654280990000|2022-06-03 18:29:50|62.3|61.5|62.31|61.51|62.31|61.51|62.28|61.48|7
1654281000000|2022-06-03 18:30:00|62.32|61.52|62.3|61.5|62.32|61.52|62.28|61.48|9
1654281010000|2022-06-03 18:30:10|62.29|61.49|62.31|61.51|62.31|61.51|62.28|61.48|13
1654281020000|2022-06-03 18:30:20|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|2
1654281030000|2022-06-03 18:30:30|62.3|61.5|62.27|61.47|62.31|61.51|62.27|61.47|7
1654281040000|2022-06-03 18:30:40|62.3|61.5|62.29|61.49|62.3|61.5|62.28|61.48|5
1654281050000|2022-06-03 18:30:50|62.28|61.48|62.26|61.46|62.29|61.49|62.26|61.46|6
1654281060000|2022-06-03 18:31:00|62.25|61.45|62.25|61.45|62.26|61.46|62.23|61.43|13
1654281070000|2022-06-03 18:31:10|62.26|61.46|62.28|61.48|62.29|61.49|62.26|61.46|5
1654281090000|2022-06-03 18:31:30|62.29|61.49|62.29|61.49|62.3|61.5|62.29|61.49|3
1654281100000|2022-06-03 18:31:40|62.28|61.48|62.29|61.49|62.29|61.49|62.27|61.47|12
1654281110000|2022-06-03 18:31:50|62.3|61.5|62.3|61.5|62.3|61.5|62.29|61.49|3
1654281120000|2022-06-03 18:32:00|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|6
1654281130000|2022-06-03 18:32:10|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|10
1654281140000|2022-06-03 18:32:20|62.31|61.51|62.3|61.5|62.32|61.52|62.29|61.49|14
1654281150000|2022-06-03 18:32:30|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|8
1654281160000|2022-06-03 18:32:40|62.29|61.49|62.31|61.51|62.31|61.51|62.29|61.49|13
1654281170000|2022-06-03 18:32:50|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|8
1654281180000|2022-06-03 18:33:00|62.3|61.5|62.29|61.49|62.31|61.51|62.29|61.49|4
1654281190000|2022-06-03 18:33:10|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|7
1654281200000|2022-06-03 18:33:20|62.29|61.49|62.3|61.5|62.31|61.51|62.28|61.48|6
1654281210000|2022-06-03 18:33:30|62.29|61.49|62.32|61.52|62.32|61.52|62.29|61.49|8
1654281220000|2022-06-03 18:33:40|62.33|61.53|62.34|61.54|62.35|61.55|62.33|61.53|6
1654281230000|2022-06-03 18:33:50|62.33|61.53|62.33|61.53|62.34|61.54|62.33|61.53|13
1654281240000|2022-06-03 18:34:00|62.34|61.54|62.35|61.55|62.35|61.55|62.31|61.51|21
1654281250000|2022-06-03 18:34:10|62.34|61.54|62.34|61.54|62.35|61.55|62.33|61.53|7
1654281260000|2022-06-03 18:34:20|62.35|61.55|62.33|61.53|62.35|61.55|62.33|61.53|9
1654281270000|2022-06-03 18:34:30|62.34|61.54|62.35|61.55|62.35|61.55|62.32|61.52|12
1654281280000|2022-06-03 18:34:40|62.34|61.54|62.35|61.55|62.35|61.55|62.33|61.53|10
1654281290000|2022-06-03 18:34:50|62.34|61.54|62.33|61.53|62.35|61.55|62.33|61.53|8
1654281300000|2022-06-03 18:35:00|62.34|61.54|62.33|61.53|62.34|61.54|62.33|61.53|14
1654281310000|2022-06-03 18:35:10|62.34|61.54|62.33|61.53|62.34|61.54|62.33|61.53|20
1654281320000|2022-06-03 18:35:20|62.34|61.54|62.33|61.53|62.34|61.54|62.32|61.52|18
1654281330000|2022-06-03 18:35:30|62.34|61.54|62.34|61.54|62.34|61.54|62.33|61.53|5
1654281340000|2022-06-03 18:35:40|62.33|61.53|62.32|61.52|62.34|61.54|62.31|61.51|14
1654281350000|2022-06-03 18:35:50|62.33|61.53|62.33|61.53|62.34|61.54|62.32|61.52|7
1654281360000|2022-06-03 18:36:00|62.32|61.52|62.31|61.51|62.33|61.53|62.31|61.51|4
1654281370000|2022-06-03 18:36:10|62.3|61.5|62.32|61.52|62.33|61.53|62.3|61.5|11
1654281380000|2022-06-03 18:36:20|62.33|61.53|62.35|61.55|62.35|61.55|62.32|61.52|7
1654281390000|2022-06-03 18:36:30|62.34|61.54|62.35|61.55|62.36|61.56|62.34|61.54|18
1654281400000|2022-06-03 18:36:40|62.34|61.54|62.35|61.55|62.35|61.55|62.34|61.54|6
1654281410000|2022-06-03 18:36:50|62.34|61.54|62.34|61.54|62.34|61.54|62.34|61.54|1
1654281420000|2022-06-03 18:37:00|62.35|61.55|62.31|61.51|62.35|61.55|62.31|61.51|12
1654281430000|2022-06-03 18:37:10|62.32|61.52|62.31|61.51|62.32|61.52|62.31|61.51|8
1654281440000|2022-06-03 18:37:20|62.32|61.52|62.3|61.5|62.32|61.52|62.28|61.48|11
1654281450000|2022-06-03 18:37:30|62.31|61.51|62.31|61.51|62.32|61.52|62.3|61.5|11
1654281460000|2022-06-03 18:37:40|62.3|61.5|62.29|61.49|62.31|61.51|62.29|61.49|7
1654281470000|2022-06-03 18:37:50|62.3|61.5|62.3|61.5|62.3|61.5|62.29|61.49|13
1654281480000|2022-06-03 18:38:00|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|6
1654281490000|2022-06-03 18:38:10|62.29|61.49|62.29|61.49|62.3|61.5|62.29|61.49|5
1654281500000|2022-06-03 18:38:20|62.3|61.5|62.29|61.49|62.3|61.5|62.28|61.48|8
1654281510000|2022-06-03 18:38:30|62.3|61.5|62.29|61.49|62.3|61.5|62.28|61.48|7
1654281520000|2022-06-03 18:38:40|62.3|61.5|62.29|61.49|62.31|61.51|62.28|61.48|14
1654281530000|2022-06-03 18:38:50|62.28|61.48|62.22|61.42|62.28|61.48|62.22|61.42|8
1654281540000|2022-06-03 18:39:00|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|3
1654281550000|2022-06-03 18:39:10|62.19|61.39|62.18|61.38|62.2|61.4|62.18|61.38|9
1654281560000|2022-06-03 18:39:20|62.19|61.39|62.22|61.42|62.22|61.42|62.19|61.39|6
1654281570000|2022-06-03 18:39:30|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|9
1654281580000|2022-06-03 18:39:40|62.22|61.42|62.22|61.42|62.22|61.42|62.2|61.4|10
1654281590000|2022-06-03 18:39:50|62.21|61.41|62.22|61.42|62.22|61.42|62.2|61.4|11
1654281600000|2022-06-03 18:40:00|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|8
1654281610000|2022-06-03 18:40:10|62.21|61.41|62.2|61.4|62.22|61.42|62.2|61.4|6
1654281620000|2022-06-03 18:40:20|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|8
1654281630000|2022-06-03 18:40:30|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|7
1654281640000|2022-06-03 18:40:40|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|14
1654281650000|2022-06-03 18:40:50|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|6
1654281660000|2022-06-03 18:41:00|62.2|61.4|62.19|61.39|62.2|61.4|62.18|61.38|6
1654281670000|2022-06-03 18:41:10|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|2
1654281680000|2022-06-03 18:41:20|62.2|61.4|62.22|61.42|62.22|61.42|62.2|61.4|13
1654281690000|2022-06-03 18:41:30|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|4
1654281700000|2022-06-03 18:41:40|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|5
1654281710000|2022-06-03 18:41:50|62.22|61.42|62.23|61.43|62.24|61.44|62.22|61.42|6
1654281720000|2022-06-03 18:42:00|62.22|61.42|62.24|61.44|62.24|61.44|62.22|61.42|5
1654281730000|2022-06-03 18:42:10|62.23|61.43|62.22|61.42|62.24|61.44|62.22|61.42|8
1654281740000|2022-06-03 18:42:20|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|3
1654281750000|2022-06-03 18:42:30|62.22|61.42|62.21|61.41|62.22|61.42|62.21|61.41|2
1654281760000|2022-06-03 18:42:40|62.2|61.4|62.2|61.4|62.21|61.41|62.2|61.4|5
1654281770000|2022-06-03 18:42:50|62.19|61.39|62.21|61.41|62.21|61.41|62.19|61.39|6
1654281780000|2022-06-03 18:43:00|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|8
1654281790000|2022-06-03 18:43:10|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|6
1654281800000|2022-06-03 18:43:20|62.22|61.42|62.21|61.41|62.23|61.43|62.21|61.41|8
1654281810000|2022-06-03 18:43:30|62.22|61.42|62.21|61.41|62.22|61.42|62.21|61.41|2
1654281820000|2022-06-03 18:43:40|62.22|61.42|62.2|61.4|62.22|61.42|62.2|61.4|5
1654281830000|2022-06-03 18:43:50|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|2
1654281840000|2022-06-03 18:44:00|62.19|61.39|62.28|61.48|62.28|61.48|62.19|61.39|19
1654281850000|2022-06-03 18:44:10|62.27|61.47|62.3|61.5|62.3|61.5|62.27|61.47|14
1654281860000|2022-06-03 18:44:20|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|4
1654281880000|2022-06-03 18:44:40|62.31|61.51|62.31|61.51|62.32|61.52|62.31|61.51|3
1654281890000|2022-06-03 18:44:50|62.32|61.52|62.31|61.51|62.33|61.53|62.31|61.51|6
1654281900000|2022-06-03 18:45:00|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|5
1654281910000|2022-06-03 18:45:10|62.29|61.49|62.27|61.47|62.29|61.49|62.27|61.47|9
1654281920000|2022-06-03 18:45:20|62.26|61.46|62.23|61.43|62.28|61.48|62.22|61.42|12
1654281930000|2022-06-03 18:45:30|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|8
1654281940000|2022-06-03 18:45:40|62.22|61.42|62.2|61.4|62.23|61.43|62.2|61.4|14
1654281950000|2022-06-03 18:45:50|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|3
1654281960000|2022-06-03 18:46:00|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|4
1654281970000|2022-06-03 18:46:10|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|4
1654281980000|2022-06-03 18:46:20|62.21|61.41|62.2|61.4|62.21|61.41|62.19|61.39|6
1654281990000|2022-06-03 18:46:30|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|4
1654282000000|2022-06-03 18:46:40|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|2
1654282010000|2022-06-03 18:46:50|62.19|61.39|62.2|61.4|62.2|61.4|62.18|61.38|7
1654282020000|2022-06-03 18:47:00|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|5
1654282030000|2022-06-03 18:47:10|62.18|61.38|62.19|61.39|62.19|61.39|62.18|61.38|8
1654282040000|2022-06-03 18:47:20|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|5
1654282050000|2022-06-03 18:47:30|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|4
1654282060000|2022-06-03 18:47:40|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|9
1654282070000|2022-06-03 18:47:50|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|11
1654282080000|2022-06-03 18:48:00|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|13
1654282090000|2022-06-03 18:48:10|62.18|61.38|62.19|61.39|62.19|61.39|62.18|61.38|14
1654282100000|2022-06-03 18:48:20|62.2|61.4|62.18|61.38|62.2|61.4|62.18|61.38|5
1654282110000|2022-06-03 18:48:30|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|3
1654282120000|2022-06-03 18:48:40|62.2|61.4|62.22|61.42|62.22|61.42|62.2|61.4|4
1654282130000|2022-06-03 18:48:50|62.24|61.44|62.24|61.44|62.24|61.44|62.24|61.44|1
1654282140000|2022-06-03 18:49:00|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|4
1654282150000|2022-06-03 18:49:10|62.23|61.43|62.21|61.41|62.24|61.44|62.21|61.41|7
1654282160000|2022-06-03 18:49:20|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|4
1654282170000|2022-06-03 18:49:30|62.22|61.42|62.22|61.42|62.23|61.43|62.21|61.41|7
1654282180000|2022-06-03 18:49:40|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|5
1654282190000|2022-06-03 18:49:50|62.22|61.42|62.21|61.41|62.22|61.42|62.21|61.41|12
1654282200000|2022-06-03 18:50:00|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|8
1654282210000|2022-06-03 18:50:10|62.2|61.4|62.2|61.4|62.21|61.41|62.2|61.4|3
1654282220000|2022-06-03 18:50:20|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|2
1654282230000|2022-06-03 18:50:30|62.21|61.41|62.21|61.41|62.21|61.41|62.21|61.41|1
1654282240000|2022-06-03 18:50:40|62.2|61.4|62.2|61.4|62.2|61.4|62.2|61.4|1
1654282250000|2022-06-03 18:50:50|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|2
1654282260000|2022-06-03 18:51:00|62.21|61.41|62.25|61.45|62.25|61.45|62.21|61.41|6
1654282270000|2022-06-03 18:51:10|62.24|61.44|62.21|61.41|62.25|61.45|62.21|61.41|8
1654282280000|2022-06-03 18:51:20|62.22|61.42|62.22|61.42|62.22|61.42|62.21|61.41|3
1654282290000|2022-06-03 18:51:30|62.23|61.43|62.22|61.42|62.24|61.44|62.22|61.42|6
1654282300000|2022-06-03 18:51:40|62.23|61.43|62.22|61.42|62.23|61.43|62.22|61.42|6
1654282310000|2022-06-03 18:51:50|62.23|61.43|62.23|61.43|62.23|61.43|62.23|61.43|1
1654282320000|2022-06-03 18:52:00|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|6
1654282330000|2022-06-03 18:52:10|62.24|61.44|62.26|61.46|62.27|61.47|62.24|61.44|6
1654282340000|2022-06-03 18:52:20|62.25|61.45|62.26|61.46|62.26|61.46|62.25|61.45|4
1654282350000|2022-06-03 18:52:30|62.25|61.45|62.32|61.52|62.33|61.53|62.25|61.45|15
1654282360000|2022-06-03 18:52:40|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|6
1654282370000|2022-06-03 18:52:50|62.31|61.51|62.31|61.51|62.32|61.52|62.31|61.51|3
1654282380000|2022-06-03 18:53:00|62.31|61.51|62.35|61.55|62.35|61.55|62.31|61.51|13
1654282390000|2022-06-03 18:53:10|62.34|61.54|62.35|61.55|62.35|61.55|62.34|61.54|6
1654282400000|2022-06-03 18:53:20|62.34|61.54|62.33|61.53|62.36|61.56|62.33|61.53|15
1654282410000|2022-06-03 18:53:30|62.34|61.54|62.32|61.52|62.35|61.55|62.32|61.52|9
1654282420000|2022-06-03 18:53:40|62.33|61.53|62.32|61.52|62.34|61.54|62.32|61.52|12
1654282430000|2022-06-03 18:53:50|62.33|61.53|62.31|61.51|62.33|61.53|62.31|61.51|11
1654282440000|2022-06-03 18:54:00|62.32|61.52|62.28|61.48|62.32|61.52|62.26|61.46|16
1654282450000|2022-06-03 18:54:10|62.26|61.46|62.28|61.48|62.28|61.48|62.24|61.44|11
1654282460000|2022-06-03 18:54:20|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|2
1654282470000|2022-06-03 18:54:30|62.29|61.49|62.29|61.49|62.3|61.5|62.29|61.49|5
1654282480000|2022-06-03 18:54:40|62.3|61.5|62.27|61.47|62.3|61.5|62.27|61.47|4
1654282490000|2022-06-03 18:54:50|62.26|61.46|62.27|61.47|62.28|61.48|62.25|61.45|16
1654282500000|2022-06-03 18:55:00|62.26|61.46|62.24|61.44|62.26|61.46|62.22|61.42|23
1654282510000|2022-06-03 18:55:10|62.23|61.43|62.23|61.43|62.24|61.44|62.22|61.42|11
1654282520000|2022-06-03 18:55:20|62.24|61.44|62.23|61.43|62.24|61.44|62.23|61.43|16
1654282530000|2022-06-03 18:55:30|62.24|61.44|62.23|61.43|62.24|61.44|62.23|61.43|14
1654282540000|2022-06-03 18:55:40|62.24|61.44|62.24|61.44|62.26|61.46|62.23|61.43|8
1654282550000|2022-06-03 18:55:50|62.23|61.43|62.24|61.44|62.25|61.45|62.23|61.43|10
1654282560000|2022-06-03 18:56:00|62.25|61.45|62.28|61.48|62.28|61.48|62.23|61.43|17
1654282570000|2022-06-03 18:56:10|62.29|61.49|62.3|61.5|62.3|61.5|62.28|61.48|10
1654282580000|2022-06-03 18:56:20|62.28|61.48|62.3|61.5|62.31|61.51|62.28|61.48|10
1654282590000|2022-06-03 18:56:30|62.31|61.51|62.3|61.5|62.31|61.51|62.28|61.48|12
1654282600000|2022-06-03 18:56:40|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|10
1654282610000|2022-06-03 18:56:50|62.31|61.51|62.32|61.52|62.33|61.53|62.31|61.51|8
1654282620000|2022-06-03 18:57:00|62.33|61.53|62.34|61.54|62.34|61.54|62.32|61.52|14
1654282630000|2022-06-03 18:57:10|62.33|61.53|62.3|61.5|62.34|61.54|62.3|61.5|6
1654282640000|2022-06-03 18:57:20|62.31|61.51|62.31|61.51|62.32|61.52|62.3|61.5|11
1654282650000|2022-06-03 18:57:30|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|3
1654282660000|2022-06-03 18:57:40|62.31|61.51|62.31|61.51|62.32|61.52|62.31|61.51|5
1654282670000|2022-06-03 18:57:50|62.32|61.52|62.3|61.5|62.32|61.52|62.3|61.5|5
1654282680000|2022-06-03 18:58:00|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|2
1654282690000|2022-06-03 18:58:10|62.31|61.51|62.35|61.55|62.35|61.55|62.3|61.5|13
1654282700000|2022-06-03 18:58:20|62.36|61.56|62.38|61.58|62.38|61.58|62.35|61.55|11
1654282710000|2022-06-03 18:58:30|62.37|61.57|62.36|61.56|62.38|61.58|62.35|61.55|12
1654282720000|2022-06-03 18:58:40|62.37|61.57|62.35|61.55|62.37|61.57|62.34|61.54|5
1654282730000|2022-06-03 18:58:50|62.34|61.54|62.35|61.55|62.35|61.55|62.33|61.53|11
1654282740000|2022-06-03 18:59:00|62.36|61.56|62.35|61.55|62.36|61.56|62.35|61.55|12
1654282750000|2022-06-03 18:59:10|62.36|61.56|62.35|61.55|62.36|61.56|62.35|61.55|6
1654282760000|2022-06-03 18:59:20|62.36|61.56|62.35|61.55|62.36|61.56|62.32|61.52|23
1654282770000|2022-06-03 18:59:30|62.34|61.54|62.34|61.54|62.35|61.55|62.32|61.52|18
1654282780000|2022-06-03 18:59:40|62.33|61.53|62.35|61.55|62.35|61.55|62.33|61.53|9
1654282790000|2022-06-03 18:59:50|62.34|61.54|62.34|61.54|62.36|61.56|62.34|61.54|13
1654282800000|2022-06-03 19:00:00|62.35|61.55|62.34|61.54|62.35|61.55|62.33|61.53|12
1654282810000|2022-06-03 19:00:10|62.35|61.55|62.35|61.55|62.36|61.56|62.33|61.53|9
1654282820000|2022-06-03 19:00:20|62.36|61.56|62.35|61.55|62.36|61.56|62.34|61.54|12
1654282830000|2022-06-03 19:00:30|62.36|61.56|62.35|61.55|62.36|61.56|62.35|61.55|14
1654282840000|2022-06-03 19:00:40|62.36|61.56|62.35|61.55|62.36|61.56|62.35|61.55|14
1654282850000|2022-06-03 19:00:50|62.36|61.56|62.35|61.55|62.36|61.56|62.33|61.53|9
1654282860000|2022-06-03 19:01:00|62.34|61.54|62.36|61.56|62.36|61.56|62.33|61.53|9
1654282870000|2022-06-03 19:01:10|62.37|61.57|62.4|61.6|62.4|61.6|62.37|61.57|4
1654282880000|2022-06-03 19:01:20|62.39|61.59|62.38|61.58|62.4|61.6|62.38|61.58|10
1654282890000|2022-06-03 19:01:30|62.36|61.56|62.31|61.51|62.36|61.56|62.31|61.51|15
1654282900000|2022-06-03 19:01:40|62.32|61.52|62.3|61.5|62.32|61.52|62.3|61.5|7
1654282910000|2022-06-03 19:01:50|62.31|61.51|62.3|61.5|62.33|61.53|62.3|61.5|10
1654282920000|2022-06-03 19:02:00|62.31|61.51|62.3|61.5|62.33|61.53|62.3|61.5|13
1654282930000|2022-06-03 19:02:10|62.32|61.52|62.3|61.5|62.32|61.52|62.3|61.5|3
1654282940000|2022-06-03 19:02:20|62.28|61.48|62.28|61.48|62.3|61.5|62.28|61.48|7
1654282950000|2022-06-03 19:02:30|62.29|61.49|62.25|61.45|62.3|61.5|62.24|61.44|20
1654282960000|2022-06-03 19:02:40|62.26|61.46|62.29|61.49|62.29|61.49|62.26|61.46|8
1654282970000|2022-06-03 19:02:50|62.3|61.5|62.31|61.51|62.33|61.53|62.28|61.48|13
1654282980000|2022-06-03 19:03:00|62.32|61.52|62.36|61.56|62.36|61.56|62.3|61.5|19
1654282990000|2022-06-03 19:03:10|62.35|61.55|62.35|61.55|62.35|61.55|62.32|61.52|12
1654283000000|2022-06-03 19:03:20|62.36|61.56|62.38|61.58|62.38|61.58|62.35|61.55|4
1654283010000|2022-06-03 19:03:30|62.39|61.59|62.39|61.59|62.4|61.6|62.37|61.57|13
1654283020000|2022-06-03 19:03:40|62.37|61.57|62.37|61.57|62.39|61.59|62.36|61.56|11
1654283030000|2022-06-03 19:03:50|62.39|61.59|62.4|61.6|62.41|61.61|62.38|61.58|12
1654283040000|2022-06-03 19:04:00|62.39|61.59|62.41|61.61|62.42|61.62|62.39|61.59|11
1654283050000|2022-06-03 19:04:10|62.4|61.6|62.41|61.61|62.42|61.62|62.4|61.6|11
1654283060000|2022-06-03 19:04:20|62.4|61.6|62.39|61.59|62.42|61.62|62.39|61.59|8
1654283070000|2022-06-03 19:04:30|62.4|61.6|62.4|61.6|62.42|61.62|62.38|61.58|13
1654283080000|2022-06-03 19:04:40|62.41|61.61|62.41|61.61|62.41|61.61|62.39|61.59|7
1654283090000|2022-06-03 19:04:50|62.4|61.6|62.41|61.61|62.41|61.61|62.39|61.59|12
1654283100000|2022-06-03 19:05:00|62.4|61.6|62.4|61.6|62.41|61.61|62.38|61.58|10
1654283110000|2022-06-03 19:05:10|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|4
1654283120000|2022-06-03 19:05:20|62.41|61.61|62.39|61.59|62.41|61.61|62.39|61.59|5
1654283130000|2022-06-03 19:05:30|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|9
1654283140000|2022-06-03 19:05:40|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|2
1654283150000|2022-06-03 19:05:50|62.43|61.63|62.43|61.63|62.44|61.64|62.42|61.62|5
1654283160000|2022-06-03 19:06:00|62.44|61.64|62.44|61.64|62.44|61.64|62.43|61.63|3
1654283170000|2022-06-03 19:06:10|62.45|61.65|62.45|61.65|62.46|61.66|62.44|61.64|11
1654283180000|2022-06-03 19:06:20|62.46|61.66|62.45|61.65|62.46|61.66|62.43|61.63|14
1654283190000|2022-06-03 19:06:30|62.46|61.66|62.47|61.67|62.48|61.68|62.44|61.64|13
1654283200000|2022-06-03 19:06:40|62.48|61.68|62.48|61.68|62.49|61.69|62.46|61.66|10
1654283210000|2022-06-03 19:06:50|62.47|61.67|62.51|61.71|62.51|61.71|62.47|61.67|5
1654283220000|2022-06-03 19:07:00|62.5|61.7|62.49|61.69|62.51|61.71|62.47|61.67|18
1654283230000|2022-06-03 19:07:10|62.48|61.68|62.45|61.65|62.49|61.69|62.43|61.63|13
1654283240000|2022-06-03 19:07:20|62.44|61.64|62.46|61.66|62.46|61.66|62.44|61.64|11
1654283250000|2022-06-03 19:07:30|62.45|61.65|62.43|61.63|62.47|61.67|62.43|61.63|15
1654283260000|2022-06-03 19:07:40|62.45|61.65|62.44|61.64|62.45|61.65|62.41|61.61|16
1654283270000|2022-06-03 19:07:50|62.45|61.65|62.43|61.63|62.45|61.65|62.42|61.62|14
1654283280000|2022-06-03 19:08:00|62.45|61.65|62.42|61.62|62.45|61.65|62.41|61.61|13
1654283290000|2022-06-03 19:08:10|62.45|61.65|62.45|61.65|62.45|61.65|62.41|61.61|6
1654283300000|2022-06-03 19:08:20|62.44|61.64|62.44|61.64|62.44|61.64|62.41|61.61|7
1654283310000|2022-06-03 19:08:30|62.41|61.61|62.41|61.61|62.44|61.64|62.4|61.6|13
1654283320000|2022-06-03 19:08:40|62.43|61.63|62.45|61.65|62.45|61.65|62.42|61.62|13
1654283330000|2022-06-03 19:08:50|62.43|61.63|62.42|61.62|62.45|61.65|62.41|61.61|12
1654283340000|2022-06-03 19:09:00|62.44|61.64|62.44|61.64|62.46|61.66|62.41|61.61|16
1654283350000|2022-06-03 19:09:10|62.42|61.62|62.4|61.6|62.44|61.64|62.4|61.6|7
1654283360000|2022-06-03 19:09:20|62.41|61.61|62.42|61.62|62.44|61.64|62.39|61.59|9
1654283370000|2022-06-03 19:09:30|62.39|61.59|62.42|61.62|62.42|61.62|62.39|61.59|13
1654283380000|2022-06-03 19:09:40|62.41|61.61|62.39|61.59|62.42|61.62|62.39|61.59|13
1654283390000|2022-06-03 19:09:50|62.4|61.6|62.43|61.63|62.43|61.63|62.4|61.6|6
1654283400000|2022-06-03 19:10:00|62.42|61.62|62.42|61.62|62.42|61.62|62.4|61.6|17
1654283410000|2022-06-03 19:10:10|62.41|61.61|62.41|61.61|62.42|61.62|62.41|61.61|7
1654283420000|2022-06-03 19:10:20|62.43|61.63|62.43|61.63|62.44|61.64|62.42|61.62|17
1654283430000|2022-06-03 19:10:30|62.42|61.62|62.41|61.61|62.43|61.63|62.38|61.58|11
1654283440000|2022-06-03 19:10:40|62.42|61.62|62.43|61.63|62.43|61.63|62.41|61.61|6
1654283450000|2022-06-03 19:10:50|62.42|61.62|62.44|61.64|62.44|61.64|62.42|61.62|7
1654283460000|2022-06-03 19:11:00|62.43|61.63|62.43|61.63|62.44|61.64|62.42|61.62|5
1654283470000|2022-06-03 19:11:10|62.42|61.62|62.43|61.63|62.44|61.64|62.42|61.62|6
1654283480000|2022-06-03 19:11:20|62.42|61.62|62.41|61.61|62.42|61.62|62.4|61.6|4
1654283490000|2022-06-03 19:11:30|62.4|61.6|62.39|61.59|62.4|61.6|62.37|61.57|15
1654283500000|2022-06-03 19:11:40|62.38|61.58|62.37|61.57|62.39|61.59|62.37|61.57|10
1654283510000|2022-06-03 19:11:50|62.38|61.58|62.38|61.58|62.39|61.59|62.36|61.56|11
1654283520000|2022-06-03 19:12:00|62.41|61.61|62.38|61.58|62.41|61.61|62.37|61.57|14
1654283530000|2022-06-03 19:12:10|62.39|61.59|62.38|61.58|62.4|61.6|62.38|61.58|8
1654283540000|2022-06-03 19:12:20|62.37|61.57|62.37|61.57|62.39|61.59|62.35|61.55|10
1654283550000|2022-06-03 19:12:30|62.36|61.56|62.37|61.57|62.37|61.57|62.36|61.56|2
1654283560000|2022-06-03 19:12:40|62.36|61.56|62.38|61.58|62.39|61.59|62.36|61.56|9
1654283570000|2022-06-03 19:12:50|62.39|61.59|62.37|61.57|62.41|61.61|62.37|61.57|7
1654283580000|2022-06-03 19:13:00|62.38|61.58|62.39|61.59|62.39|61.59|62.36|61.56|10
1654283590000|2022-06-03 19:13:10|62.38|61.58|62.41|61.61|62.42|61.62|62.38|61.58|11
1654283600000|2022-06-03 19:13:20|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|7
1654283610000|2022-06-03 19:13:30|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|4
1654283620000|2022-06-03 19:13:40|62.43|61.63|62.43|61.63|62.43|61.63|62.41|61.61|9
1654283630000|2022-06-03 19:13:50|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|9
1654283640000|2022-06-03 19:14:00|62.43|61.63|62.39|61.59|62.43|61.63|62.39|61.59|10
1654283650000|2022-06-03 19:14:10|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|3
1654283660000|2022-06-03 19:14:20|62.39|61.59|62.41|61.61|62.41|61.61|62.39|61.59|7
1654283670000|2022-06-03 19:14:30|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|6
1654283680000|2022-06-03 19:14:40|62.4|61.6|62.4|61.6|62.41|61.61|62.39|61.59|10
1654283690000|2022-06-03 19:14:50|62.41|61.61|62.41|61.61|62.41|61.61|62.4|61.6|9
1654283700000|2022-06-03 19:15:00|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|9
1654283710000|2022-06-03 19:15:10|62.4|61.6|62.4|61.6|62.41|61.61|62.38|61.58|15
1654283720000|2022-06-03 19:15:20|62.38|61.58|62.38|61.58|62.41|61.61|62.38|61.58|9
1654283730000|2022-06-03 19:15:30|62.39|61.59|62.4|61.6|62.4|61.6|62.38|61.58|6
1654283740000|2022-06-03 19:15:40|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|2
1654283750000|2022-06-03 19:15:50|62.38|61.58|62.39|61.59|62.4|61.6|62.38|61.58|8
1654283760000|2022-06-03 19:16:00|62.4|61.6|62.4|61.6|62.41|61.61|62.4|61.6|3
1654283770000|2022-06-03 19:16:10|62.41|61.61|62.4|61.6|62.41|61.61|62.38|61.58|15
1654283780000|2022-06-03 19:16:20|62.41|61.61|62.39|61.59|62.41|61.61|62.39|61.59|13
1654283790000|2022-06-03 19:16:30|62.38|61.58|62.38|61.58|62.39|61.59|62.38|61.58|9
1654283800000|2022-06-03 19:16:40|62.39|61.59|62.38|61.58|62.39|61.59|62.38|61.58|2
1654283810000|2022-06-03 19:16:50|62.39|61.59|62.38|61.58|62.39|61.59|62.38|61.58|6
1654283820000|2022-06-03 19:17:00|62.39|61.59|62.38|61.58|62.39|61.59|62.38|61.58|4
1654283830000|2022-06-03 19:17:10|62.39|61.59|62.4|61.6|62.4|61.6|62.38|61.58|6
1654283840000|2022-06-03 19:17:20|62.39|61.59|62.39|61.59|62.39|61.59|62.39|61.59|1
1654283850000|2022-06-03 19:17:30|62.37|61.57|62.39|61.59|62.39|61.59|62.37|61.57|2
1654283860000|2022-06-03 19:17:40|62.38|61.58|62.38|61.58|62.38|61.58|62.38|61.58|1
1654283870000|2022-06-03 19:17:50|62.39|61.59|62.39|61.59|62.39|61.59|62.37|61.57|6
1654283880000|2022-06-03 19:18:00|62.38|61.58|62.37|61.57|62.4|61.6|62.36|61.56|11
1654283890000|2022-06-03 19:18:10|62.38|61.58|62.37|61.57|62.38|61.58|62.37|61.57|14
1654283900000|2022-06-03 19:18:20|62.38|61.58|62.38|61.58|62.4|61.6|62.37|61.57|11
1654283910000|2022-06-03 19:18:30|62.39|61.59|62.39|61.59|62.39|61.59|62.37|61.57|5
1654283920000|2022-06-03 19:18:40|62.38|61.58|62.4|61.6|62.41|61.61|62.38|61.58|13
1654283940000|2022-06-03 19:19:00|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|7
1654283950000|2022-06-03 19:19:10|62.4|61.6|62.37|61.57|62.4|61.6|62.37|61.57|20
1654283960000|2022-06-03 19:19:20|62.38|61.58|62.37|61.57|62.38|61.58|62.36|61.56|13
1654283970000|2022-06-03 19:19:30|62.38|61.58|62.37|61.57|62.38|61.58|62.37|61.57|10
1654283980000|2022-06-03 19:19:40|62.38|61.58|62.4|61.6|62.4|61.6|62.37|61.57|15
1654283990000|2022-06-03 19:19:50|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|5
1654284000000|2022-06-03 19:20:00|62.38|61.58|62.38|61.58|62.39|61.59|62.37|61.57|7
1654284010000|2022-06-03 19:20:10|62.39|61.59|62.38|61.58|62.39|61.59|62.37|61.57|14
1654284020000|2022-06-03 19:20:20|62.39|61.59|62.33|61.53|62.39|61.59|62.33|61.53|15
1654284030000|2022-06-03 19:20:30|62.34|61.54|62.34|61.54|62.35|61.55|62.33|61.53|10
1654284040000|2022-06-03 19:20:40|62.35|61.55|62.33|61.53|62.35|61.55|62.33|61.53|15
1654284050000|2022-06-03 19:20:50|62.34|61.54|62.32|61.52|62.34|61.54|62.32|61.52|12
1654284060000|2022-06-03 19:21:00|62.33|61.53|62.32|61.52|62.33|61.53|62.32|61.52|4
1654284070000|2022-06-03 19:21:10|62.33|61.53|62.33|61.53|62.33|61.53|62.31|61.51|9
1654284080000|2022-06-03 19:21:20|62.32|61.52|62.33|61.53|62.33|61.53|62.31|61.51|13
1654284090000|2022-06-03 19:21:30|62.32|61.52|62.32|61.52|62.33|61.53|62.32|61.52|9
1654284110000|2022-06-03 19:21:50|62.31|61.51|62.32|61.52|62.33|61.53|62.3|61.5|6
1654284120000|2022-06-03 19:22:00|62.31|61.51|62.32|61.52|62.32|61.52|62.29|61.49|10
1654284130000|2022-06-03 19:22:10|62.3|61.5|62.31|61.51|62.32|61.52|62.29|61.49|7
1654284140000|2022-06-03 19:22:20|62.29|61.49|62.31|61.51|62.31|61.51|62.28|61.48|9
1654284150000|2022-06-03 19:22:30|62.3|61.5|62.3|61.5|62.31|61.51|62.28|61.48|6
1654284160000|2022-06-03 19:22:40|62.28|61.48|62.28|61.48|62.3|61.5|62.27|61.47|7
1654284170000|2022-06-03 19:22:50|62.27|61.47|62.28|61.48|62.29|61.49|62.27|61.47|6
1654284180000|2022-06-03 19:23:00|62.29|61.49|62.29|61.49|62.3|61.5|62.28|61.48|14
1654284190000|2022-06-03 19:23:10|62.3|61.5|62.3|61.5|62.31|61.51|62.28|61.48|13
1654284200000|2022-06-03 19:23:20|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|16
1654284210000|2022-06-03 19:23:30|62.29|61.49|62.22|61.42|62.3|61.5|62.2|61.4|25
1654284220000|2022-06-03 19:23:40|62.21|61.41|62.24|61.44|62.24|61.44|62.21|61.41|13
1654284230000|2022-06-03 19:23:50|62.23|61.43|62.22|61.42|62.23|61.43|62.2|61.4|15
1654284240000|2022-06-03 19:24:00|62.23|61.43|62.26|61.46|62.26|61.46|62.21|61.41|16
1654284250000|2022-06-03 19:24:10|62.25|61.45|62.25|61.45|62.25|61.45|62.22|61.42|15
1654284260000|2022-06-03 19:24:20|62.24|61.44|62.25|61.45|62.26|61.46|62.23|61.43|16
1654284270000|2022-06-03 19:24:30|62.24|61.44|62.26|61.46|62.26|61.46|62.24|61.44|12
1654284280000|2022-06-03 19:24:40|62.25|61.45|62.25|61.45|62.26|61.46|62.24|61.44|14
1654284290000|2022-06-03 19:24:50|62.26|61.46|62.25|61.45|62.26|61.46|62.24|61.44|16
1654284300000|2022-06-03 19:25:00|62.26|61.46|62.26|61.46|62.26|61.46|62.25|61.45|13
1654284310000|2022-06-03 19:25:10|62.25|61.45|62.24|61.44|62.26|61.46|62.24|61.44|9
1654284320000|2022-06-03 19:25:20|62.25|61.45|62.26|61.46|62.27|61.47|62.25|61.45|8
1654284330000|2022-06-03 19:25:30|62.27|61.47|62.27|61.47|62.27|61.47|62.25|61.45|11
1654284340000|2022-06-03 19:25:40|62.26|61.46|62.27|61.47|62.27|61.47|62.25|61.45|11
1654284350000|2022-06-03 19:25:50|62.28|61.48|62.26|61.46|62.28|61.48|62.26|61.46|5
1654284360000|2022-06-03 19:26:00|62.25|61.45|62.26|61.46|62.26|61.46|62.25|61.45|6
1654284370000|2022-06-03 19:26:10|62.25|61.45|62.26|61.46|62.26|61.46|62.25|61.45|12
1654284380000|2022-06-03 19:26:20|62.25|61.45|62.25|61.45|62.26|61.46|62.24|61.44|17
1654284390000|2022-06-03 19:26:30|62.24|61.44|62.25|61.45|62.27|61.47|62.24|61.44|17
1654284400000|2022-06-03 19:26:40|62.26|61.46|62.26|61.46|62.27|61.47|62.25|61.45|8
1654284410000|2022-06-03 19:26:50|62.25|61.45|62.27|61.47|62.27|61.47|62.25|61.45|3
1654284420000|2022-06-03 19:27:00|62.25|61.45|62.3|61.5|62.3|61.5|62.25|61.45|4
1654284430000|2022-06-03 19:27:10|62.32|61.52|62.33|61.53|62.35|61.55|62.32|61.52|22
1654284440000|2022-06-03 19:27:20|62.34|61.54|62.33|61.53|62.34|61.54|62.33|61.53|10
1654284450000|2022-06-03 19:27:30|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|4
1654284460000|2022-06-03 19:27:40|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|4
1654284470000|2022-06-03 19:27:50|62.32|61.52|62.29|61.49|62.33|61.53|62.29|61.49|8
1654284480000|2022-06-03 19:28:00|62.26|61.46|62.26|61.46|62.27|61.47|62.24|61.44|14
1654284490000|2022-06-03 19:28:10|62.25|61.45|62.31|61.51|62.32|61.52|62.25|61.45|14
1654284500000|2022-06-03 19:28:20|62.3|61.5|62.31|61.51|62.32|61.52|62.27|61.47|13
1654284510000|2022-06-03 19:28:30|62.32|61.52|62.31|61.51|62.32|61.52|62.29|61.49|12
1654284520000|2022-06-03 19:28:40|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|5
1654284530000|2022-06-03 19:28:50|62.31|61.51|62.31|61.51|62.33|61.53|62.31|61.51|12
1654284540000|2022-06-03 19:29:00|62.32|61.52|62.35|61.55|62.35|61.55|62.31|61.51|16
1654284550000|2022-06-03 19:29:10|62.34|61.54|62.39|61.59|62.39|61.59|62.33|61.53|21
1654284560000|2022-06-03 19:29:20|62.38|61.58|62.33|61.53|62.39|61.59|62.32|61.52|14
1654284570000|2022-06-03 19:29:30|62.32|61.52|62.35|61.55|62.35|61.55|62.32|61.52|11
1654284580000|2022-06-03 19:29:40|62.36|61.56|62.39|61.59|62.39|61.59|62.35|61.55|10
1654284590000|2022-06-03 19:29:50|62.38|61.58|62.39|61.59|62.4|61.6|62.38|61.58|9
1654284600000|2022-06-03 19:30:00|62.4|61.6|62.36|61.56|62.41|61.61|62.36|61.56|20
1654284610000|2022-06-03 19:30:10|62.34|61.54|62.34|61.54|62.34|61.54|62.33|61.53|11
1654284620000|2022-06-03 19:30:20|62.33|61.53|62.32|61.52|62.34|61.54|62.32|61.52|10
1654284630000|2022-06-03 19:30:30|62.33|61.53|62.38|61.58|62.38|61.58|62.32|61.52|13
1654284640000|2022-06-03 19:30:40|62.39|61.59|62.43|61.63|62.43|61.63|62.39|61.59|14
1654284650000|2022-06-03 19:30:50|62.41|61.61|62.42|61.62|62.43|61.63|62.4|61.6|14
1654284660000|2022-06-03 19:31:00|62.41|61.61|62.4|61.6|62.43|61.63|62.39|61.59|15
1654284670000|2022-06-03 19:31:10|62.42|61.62|62.39|61.59|62.43|61.63|62.38|61.58|13
1654284680000|2022-06-03 19:31:20|62.38|61.58|62.38|61.58|62.42|61.62|62.37|61.57|18
1654284690000|2022-06-03 19:31:30|62.37|61.57|62.32|61.52|62.41|61.61|62.31|61.51|21
1654284700000|2022-06-03 19:31:40|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|2
1654284710000|2022-06-03 19:31:50|62.31|61.51|62.31|61.51|62.32|61.52|62.3|61.5|11
1654284720000|2022-06-03 19:32:00|62.32|61.52|62.32|61.52|62.33|61.53|62.32|61.52|17
1654284730000|2022-06-03 19:32:10|62.33|61.53|62.32|61.52|62.33|61.53|62.31|61.51|15
1654284740000|2022-06-03 19:32:20|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|16
1654284750000|2022-06-03 19:32:30|62.31|61.51|62.32|61.52|62.33|61.53|62.31|61.51|12
1654284760000|2022-06-03 19:32:40|62.33|61.53|62.29|61.49|62.33|61.53|62.28|61.48|11
1654284770000|2022-06-03 19:32:50|62.28|61.48|62.3|61.5|62.31|61.51|62.28|61.48|11
1654284780000|2022-06-03 19:33:00|62.29|61.49|62.3|61.5|62.31|61.51|62.29|61.49|14
1654284790000|2022-06-03 19:33:10|62.31|61.51|62.29|61.49|62.31|61.51|62.27|61.47|18
1654284800000|2022-06-03 19:33:20|62.28|61.48|62.31|61.51|62.33|61.53|62.28|61.48|19
1654284810000|2022-06-03 19:33:30|62.3|61.5|62.29|61.49|62.31|61.51|62.29|61.49|8
1654284820000|2022-06-03 19:33:40|62.28|61.48|62.28|61.48|62.29|61.49|62.27|61.47|11
1654284830000|2022-06-03 19:33:50|62.27|61.47|62.28|61.48|62.29|61.49|62.27|61.47|10
1654284840000|2022-06-03 19:34:00|62.27|61.47|62.26|61.46|62.28|61.48|62.26|61.46|14
1654284850000|2022-06-03 19:34:10|62.25|61.45|62.24|61.44|62.25|61.45|62.23|61.43|8
1654284870000|2022-06-03 19:34:30|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|11
1654284880000|2022-06-03 19:34:40|62.24|61.44|62.24|61.44|62.24|61.44|62.23|61.43|5
1654284890000|2022-06-03 19:34:50|62.23|61.43|62.24|61.44|62.24|61.44|62.23|61.43|10
1654284900000|2022-06-03 19:35:00|62.22|61.42|62.21|61.41|62.24|61.44|62.2|61.4|13
1654284910000|2022-06-03 19:35:10|62.22|61.42|62.25|61.45|62.25|61.45|62.22|61.42|8
1654284920000|2022-06-03 19:35:20|62.24|61.44|62.24|61.44|62.24|61.44|62.24|61.44|1
1654284930000|2022-06-03 19:35:30|62.25|61.45|62.24|61.44|62.25|61.45|62.23|61.43|6
1654284940000|2022-06-03 19:35:40|62.23|61.43|62.24|61.44|62.25|61.45|62.21|61.41|12
1654284950000|2022-06-03 19:35:50|62.25|61.45|62.28|61.48|62.29|61.49|62.24|61.44|8
1654284960000|2022-06-03 19:36:00|62.29|61.49|62.28|61.48|62.29|61.49|62.27|61.47|4
1654284970000|2022-06-03 19:36:10|62.27|61.47|62.28|61.48|62.28|61.48|62.26|61.46|14
1654284980000|2022-06-03 19:36:20|62.27|61.47|62.28|61.48|62.29|61.49|62.27|61.47|10
1654284990000|2022-06-03 19:36:30|62.27|61.47|62.28|61.48|62.29|61.49|62.27|61.47|6
1654285000000|2022-06-03 19:36:40|62.29|61.49|62.28|61.48|62.29|61.49|62.28|61.48|8
1654285010000|2022-06-03 19:36:50|62.27|61.47|62.28|61.48|62.28|61.48|62.27|61.47|2
1654285020000|2022-06-03 19:37:00|62.27|61.47|62.24|61.44|62.27|61.47|62.23|61.43|9
1654285030000|2022-06-03 19:37:10|62.25|61.45|62.28|61.48|62.28|61.48|62.25|61.45|8
1654285040000|2022-06-03 19:37:20|62.29|61.49|62.29|61.49|62.3|61.5|62.28|61.48|7
1654285050000|2022-06-03 19:37:30|62.3|61.5|62.32|61.52|62.32|61.52|62.29|61.49|16
1654285060000|2022-06-03 19:37:40|62.33|61.53|62.38|61.58|62.38|61.58|62.32|61.52|12
1654285070000|2022-06-03 19:37:50|62.37|61.57|62.37|61.57|62.38|61.58|62.37|61.57|11
1654285080000|2022-06-03 19:38:00|62.36|61.56|62.37|61.57|62.37|61.57|62.36|61.56|4
1654285090000|2022-06-03 19:38:10|62.38|61.58|62.39|61.59|62.39|61.59|62.38|61.58|14
1654285100000|2022-06-03 19:38:20|62.38|61.58|62.36|61.56|62.39|61.59|62.36|61.56|11
1654285110000|2022-06-03 19:38:30|62.35|61.55|62.35|61.55|62.36|61.56|62.35|61.55|5
1654285120000|2022-06-03 19:38:40|62.36|61.56|62.37|61.57|62.37|61.57|62.36|61.56|4
1654285130000|2022-06-03 19:38:50|62.38|61.58|62.39|61.59|62.39|61.59|62.38|61.58|4
1654285140000|2022-06-03 19:39:00|62.38|61.58|62.38|61.58|62.39|61.59|62.38|61.58|5
1654285150000|2022-06-03 19:39:10|62.39|61.59|62.41|61.61|62.41|61.61|62.38|61.58|13
1654285160000|2022-06-03 19:39:20|62.4|61.6|62.38|61.58|62.4|61.6|62.38|61.58|13
1654285170000|2022-06-03 19:39:30|62.39|61.59|62.4|61.6|62.4|61.6|62.38|61.58|14
1654285180000|2022-06-03 19:39:40|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|5
1654285190000|2022-06-03 19:39:50|62.4|61.6|62.38|61.58|62.4|61.6|62.37|61.57|13
1654285200000|2022-06-03 19:40:00|62.37|61.57|62.39|61.59|62.39|61.59|62.37|61.57|13
1654285210000|2022-06-03 19:40:10|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|8
1654285220000|2022-06-03 19:40:20|62.4|61.6|62.41|61.61|62.41|61.61|62.39|61.59|10
1654285230000|2022-06-03 19:40:30|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|2
1654285240000|2022-06-03 19:40:40|62.4|61.6|62.4|61.6|62.41|61.61|62.4|61.6|7
1654285250000|2022-06-03 19:40:50|62.41|61.61|62.41|61.61|62.43|61.63|62.4|61.6|9
1654285260000|2022-06-03 19:41:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|10
1654285270000|2022-06-03 19:41:10|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|8
1654285280000|2022-06-03 19:41:20|62.4|61.6|62.4|61.6|62.41|61.61|62.38|61.58|10
1654285290000|2022-06-03 19:41:30|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|7
1654285300000|2022-06-03 19:41:40|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|7
1654285310000|2022-06-03 19:41:50|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|8
1654285320000|2022-06-03 19:42:00|62.41|61.61|62.41|61.61|62.41|61.61|62.39|61.59|15
1654285330000|2022-06-03 19:42:10|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|2
1654285340000|2022-06-03 19:42:20|62.42|61.62|62.39|61.59|62.42|61.62|62.38|61.58|13
1654285350000|2022-06-03 19:42:30|62.38|61.58|62.4|61.6|62.4|61.6|62.38|61.58|3
1654285360000|2022-06-03 19:42:40|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|8
1654285370000|2022-06-03 19:42:50|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|8
1654285380000|2022-06-03 19:43:00|62.39|61.59|62.39|61.59|62.39|61.59|62.38|61.58|5
1654285390000|2022-06-03 19:43:10|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|6
1654285400000|2022-06-03 19:43:20|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|6
1654285410000|2022-06-03 19:43:30|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|3
1654285420000|2022-06-03 19:43:40|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|14
1654285430000|2022-06-03 19:43:50|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|14
1654285440000|2022-06-03 19:44:00|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|20
1654285450000|2022-06-03 19:44:10|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|13
1654285460000|2022-06-03 19:44:20|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|3
1654285470000|2022-06-03 19:44:30|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|5
1654285480000|2022-06-03 19:44:40|62.38|61.58|62.39|61.59|62.4|61.6|62.38|61.58|4
1654285490000|2022-06-03 19:44:50|62.38|61.58|62.39|61.59|62.39|61.59|62.38|61.58|12
1654285500000|2022-06-03 19:45:00|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|4
1654285510000|2022-06-03 19:45:10|62.38|61.58|62.38|61.58|62.39|61.59|62.38|61.58|11
1654285520000|2022-06-03 19:45:20|62.37|61.57|62.38|61.58|62.38|61.58|62.37|61.57|2
1654285530000|2022-06-03 19:45:30|62.37|61.57|62.38|61.58|62.38|61.58|62.37|61.57|8
1654285540000|2022-06-03 19:45:40|62.37|61.57|62.38|61.58|62.39|61.59|62.37|61.57|8
1654285550000|2022-06-03 19:45:50|62.39|61.59|62.33|61.53|62.39|61.59|62.33|61.53|13
1654285560000|2022-06-03 19:46:00|62.35|61.55|62.33|61.53|62.36|61.56|62.32|61.52|26
1654285570000|2022-06-03 19:46:10|62.32|61.52|62.3|61.5|62.32|61.52|62.3|61.5|9
1654285580000|2022-06-03 19:46:20|62.31|61.51|62.29|61.49|62.31|61.51|62.29|61.49|11
1654285590000|2022-06-03 19:46:30|62.3|61.5|62.3|61.5|62.3|61.5|62.29|61.49|3
1654285600000|2022-06-03 19:46:40|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|5
1654285610000|2022-06-03 19:46:50|62.32|61.52|62.34|61.54|62.34|61.54|62.32|61.52|5
1654285620000|2022-06-03 19:47:00|62.33|61.53|62.35|61.55|62.35|61.55|62.33|61.53|7
1654285630000|2022-06-03 19:47:10|62.34|61.54|62.35|61.55|62.36|61.56|62.34|61.54|4
1654285640000|2022-06-03 19:47:20|62.34|61.54|62.35|61.55|62.35|61.55|62.34|61.54|6
1654285650000|2022-06-03 19:47:30|62.34|61.54|62.34|61.54|62.35|61.55|62.33|61.53|4
1654285660000|2022-06-03 19:47:40|62.33|61.53|62.35|61.55|62.36|61.56|62.33|61.53|9
1654285670000|2022-06-03 19:47:50|62.34|61.54|62.34|61.54|62.35|61.55|62.34|61.54|3
1654285680000|2022-06-03 19:48:00|62.35|61.55|62.34|61.54|62.35|61.55|62.34|61.54|8
1654285690000|2022-06-03 19:48:10|62.32|61.52|62.35|61.55|62.35|61.55|62.32|61.52|4
1654285700000|2022-06-03 19:48:20|62.34|61.54|62.35|61.55|62.36|61.56|62.34|61.54|12
1654285710000|2022-06-03 19:48:30|62.36|61.56|62.39|61.59|62.39|61.59|62.36|61.56|12
1654285720000|2022-06-03 19:48:40|62.37|61.57|62.38|61.58|62.39|61.59|62.36|61.56|11
1654285730000|2022-06-03 19:48:50|62.4|61.6|62.39|61.59|62.4|61.6|62.36|61.56|15
1654285740000|2022-06-03 19:49:00|62.38|61.58|62.38|61.58|62.39|61.59|62.36|61.56|9
1654285750000|2022-06-03 19:49:10|62.36|61.56|62.33|61.53|62.37|61.57|62.32|61.52|11
1654285760000|2022-06-03 19:49:20|62.34|61.54|62.37|61.57|62.38|61.58|62.34|61.54|13
1654285770000|2022-06-03 19:49:30|62.36|61.56|62.38|61.58|62.38|61.58|62.36|61.56|11
1654285780000|2022-06-03 19:49:40|62.37|61.57|62.36|61.56|62.37|61.57|62.36|61.56|2
1654285790000|2022-06-03 19:49:50|62.37|61.57|62.36|61.56|62.38|61.58|62.36|61.56|12
1654285800000|2022-06-03 19:50:00|62.35|61.55|62.32|61.52|62.4|61.6|62.29|61.49|16
1654285810000|2022-06-03 19:50:10|62.33|61.53|62.29|61.49|62.34|61.54|62.29|61.49|12
1654285820000|2022-06-03 19:50:20|62.28|61.48|62.27|61.47|62.28|61.48|62.27|61.47|10
1654285830000|2022-06-03 19:50:30|62.28|61.48|62.3|61.5|62.31|61.51|62.27|61.47|11
1654285840000|2022-06-03 19:50:40|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|3
1654285850000|2022-06-03 19:50:50|62.32|61.52|62.32|61.52|62.33|61.53|62.31|61.51|11
1654285860000|2022-06-03 19:51:00|62.33|61.53|62.42|61.62|62.42|61.62|62.33|61.53|13
1654285870000|2022-06-03 19:51:10|62.38|61.58|62.38|61.58|62.39|61.59|62.37|61.57|7
1654285880000|2022-06-03 19:51:20|62.39|61.59|62.37|61.57|62.4|61.6|62.35|61.55|14
1654285890000|2022-06-03 19:51:30|62.36|61.56|62.37|61.57|62.41|61.61|62.36|61.56|14
1654285900000|2022-06-03 19:51:40|62.38|61.58|62.38|61.58|62.4|61.6|62.38|61.58|7
1654285910000|2022-06-03 19:51:50|62.39|61.59|62.38|61.58|62.39|61.59|62.38|61.58|6
1654285920000|2022-06-03 19:52:00|62.39|61.59|62.39|61.59|62.39|61.59|62.38|61.58|9
1654285930000|2022-06-03 19:52:10|62.38|61.58|62.37|61.57|62.42|61.62|62.36|61.56|12
1654285940000|2022-06-03 19:52:20|62.38|61.58|62.4|61.6|62.42|61.62|62.38|61.58|12
1654285950000|2022-06-03 19:52:30|62.41|61.61|62.39|61.59|62.41|61.61|62.39|61.59|9
1654285960000|2022-06-03 19:52:40|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|22
1654285970000|2022-06-03 19:52:50|62.4|61.6|62.41|61.61|62.42|61.62|62.4|61.6|6
1654285980000|2022-06-03 19:53:00|62.42|61.62|62.43|61.63|62.44|61.64|62.41|61.61|18
1654285990000|2022-06-03 19:53:10|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|2
1654286000000|2022-06-03 19:53:20|62.42|61.62|62.41|61.61|62.43|61.63|62.41|61.61|9
1654286010000|2022-06-03 19:53:30|62.42|61.62|62.41|61.61|62.42|61.62|62.41|61.61|6
1654286020000|2022-06-03 19:53:40|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|12
1654286030000|2022-06-03 19:53:50|62.4|61.6|62.42|61.62|62.43|61.63|62.4|61.6|7
1654286040000|2022-06-03 19:54:00|62.41|61.61|62.41|61.61|62.42|61.62|62.41|61.61|11
1654286050000|2022-06-03 19:54:10|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|2
1654286070000|2022-06-03 19:54:30|62.4|61.6|62.4|61.6|62.41|61.61|62.39|61.59|5
1654286080000|2022-06-03 19:54:40|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|7
1654286090000|2022-06-03 19:54:50|62.4|61.6|62.41|61.61|62.41|61.61|62.39|61.59|4
1654286100000|2022-06-03 19:55:00|62.43|61.63|62.4|61.6|62.45|61.65|62.4|61.6|10
1654286110000|2022-06-03 19:55:10|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|4
1654286120000|2022-06-03 19:55:20|62.39|61.59|62.39|61.59|62.41|61.61|62.39|61.59|5
1654286130000|2022-06-03 19:55:30|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|6
1654286140000|2022-06-03 19:55:40|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|8
1654286150000|2022-06-03 19:55:50|62.38|61.58|62.38|61.58|62.38|61.58|62.38|61.58|1
1654286160000|2022-06-03 19:56:00|62.39|61.59|62.38|61.58|62.39|61.59|62.38|61.58|10
1654286170000|2022-06-03 19:56:10|62.39|61.59|62.38|61.58|62.39|61.59|62.38|61.58|2
1654286180000|2022-06-03 19:56:20|62.37|61.57|62.38|61.58|62.38|61.58|62.37|61.57|4
1654286190000|2022-06-03 19:56:30|62.37|61.57|62.38|61.58|62.39|61.59|62.36|61.56|10
1654286200000|2022-06-03 19:56:40|62.37|61.57|62.38|61.58|62.39|61.59|62.37|61.57|15
1654286210000|2022-06-03 19:56:50|62.39|61.59|62.38|61.58|62.39|61.59|62.37|61.57|4
1654286220000|2022-06-03 19:57:00|62.41|61.61|62.39|61.59|62.42|61.62|62.38|61.58|21
1654286230000|2022-06-03 19:57:10|62.38|61.58|62.37|61.57|62.39|61.59|62.37|61.57|6
1654286240000|2022-06-03 19:57:20|62.38|61.58|62.36|61.56|62.38|61.58|62.36|61.56|5
1654286250000|2022-06-03 19:57:30|62.35|61.55|62.36|61.56|62.37|61.57|62.32|61.52|24
1654286260000|2022-06-03 19:57:40|62.35|61.55|62.34|61.54|62.38|61.58|62.32|61.52|13
1654286270000|2022-06-03 19:57:50|62.35|61.55|62.32|61.52|62.37|61.57|62.32|61.52|17
1654286280000|2022-06-03 19:58:00|62.35|61.55|62.36|61.56|62.37|61.57|62.32|61.52|21
1654286290000|2022-06-03 19:58:10|62.37|61.57|62.37|61.57|62.37|61.57|62.31|61.51|20
1654286300000|2022-06-03 19:58:20|62.36|61.56|62.38|61.58|62.39|61.59|62.33|61.53|21
1654286310000|2022-06-03 19:58:30|62.39|61.59|62.34|61.54|62.39|61.59|62.32|61.52|23
1654286320000|2022-06-03 19:58:40|62.35|61.55|62.34|61.54|62.35|61.55|62.32|61.52|15
1654286330000|2022-06-03 19:58:50|62.35|61.55|62.35|61.55|62.37|61.57|62.32|61.52|25
1654286340000|2022-06-03 19:59:00|62.36|61.56|62.35|61.55|62.36|61.56|62.33|61.53|20
1654286350000|2022-06-03 19:59:10|62.36|61.56|62.34|61.54|62.36|61.56|62.33|61.53|14
1654286360000|2022-06-03 19:59:20|62.36|61.56|62.35|61.55|62.38|61.58|62.32|61.52|17
1654286370000|2022-06-03 19:59:30|62.34|61.54|62.31|61.51|62.35|61.55|62.3|61.5|10
1654286380000|2022-06-03 19:59:40|62.3|61.5|62.31|61.51|62.34|61.54|62.3|61.5|13
1654286390000|2022-06-03 19:59:50|62.32|61.52|62.31|61.51|62.32|61.52|62.3|61.5|10
1654286400000|2022-06-03 20:00:00|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|10
1654286410000|2022-06-03 20:00:10|62.3|61.5|62.27|61.47|62.31|61.51|62.26|61.46|20
1654286420000|2022-06-03 20:00:20|62.26|61.46|62.31|61.51|62.31|61.51|62.25|61.45|15
1654286430000|2022-06-03 20:00:30|62.32|61.52|62.29|61.49|62.32|61.52|62.26|61.46|19
1654286440000|2022-06-03 20:00:40|62.28|61.48|62.27|61.47|62.32|61.52|62.27|61.47|17
1654286450000|2022-06-03 20:00:50|62.28|61.48|62.3|61.5|62.31|61.51|62.28|61.48|13
1654286460000|2022-06-03 20:01:00|62.31|61.51|62.26|61.46|62.31|61.51|62.26|61.46|14
1654286470000|2022-06-03 20:01:10|62.29|61.49|62.27|61.47|62.3|61.5|62.25|61.45|13
1654286480000|2022-06-03 20:01:20|62.26|61.46|62.27|61.47|62.31|61.51|62.26|61.46|11
1654286490000|2022-06-03 20:01:30|62.3|61.5|62.29|61.49|62.31|61.51|62.27|61.47|16
1654286500000|2022-06-03 20:01:40|62.28|61.48|62.3|61.5|62.32|61.52|62.28|61.48|9
1654286510000|2022-06-03 20:01:50|62.31|61.51|62.31|61.51|62.32|61.52|62.3|61.5|6
1654286520000|2022-06-03 20:02:00|62.32|61.52|62.31|61.51|62.32|61.52|62.31|61.51|10
1654286530000|2022-06-03 20:02:10|62.32|61.52|62.31|61.51|62.32|61.52|62.29|61.49|8
1654286540000|2022-06-03 20:02:20|62.29|61.49|62.31|61.51|62.32|61.52|62.29|61.49|11
1654286550000|2022-06-03 20:02:30|62.32|61.52|62.32|61.52|62.32|61.52|62.31|61.51|7
1654286560000|2022-06-03 20:02:40|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|6
1654286570000|2022-06-03 20:02:50|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|14
1654286580000|2022-06-03 20:03:00|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|5
1654286590000|2022-06-03 20:03:10|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|12
1654286600000|2022-06-03 20:03:20|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|10
1654286610000|2022-06-03 20:03:30|62.32|61.52|62.3|61.5|62.33|61.53|62.29|61.49|11
1654286620000|2022-06-03 20:03:40|62.31|61.51|62.29|61.49|62.31|61.51|62.29|61.49|9
1654286630000|2022-06-03 20:03:50|62.3|61.5|62.28|61.48|62.3|61.5|62.28|61.48|7
1654286640000|2022-06-03 20:04:00|62.29|61.49|62.28|61.48|62.29|61.49|62.27|61.47|9
1654286650000|2022-06-03 20:04:10|62.29|61.49|62.28|61.48|62.29|61.49|62.27|61.47|17
1654286660000|2022-06-03 20:04:20|62.29|61.49|62.29|61.49|62.3|61.5|62.28|61.48|5
1654286670000|2022-06-03 20:04:30|62.3|61.5|62.3|61.5|62.3|61.5|62.29|61.49|5
1654286680000|2022-06-03 20:04:40|62.31|61.51|62.3|61.5|62.31|61.51|62.29|61.49|6
1654286690000|2022-06-03 20:04:50|62.29|61.49|62.3|61.5|62.31|61.51|62.29|61.49|8
1654286700000|2022-06-03 20:05:00|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|13
1654286710000|2022-06-03 20:05:10|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|5
1654286720000|2022-06-03 20:05:20|62.31|61.51|62.3|61.5|62.31|61.51|62.29|61.49|4
1654286730000|2022-06-03 20:05:30|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|2
1654286750000|2022-06-03 20:05:50|62.29|61.49|62.29|61.49|62.3|61.5|62.29|61.49|3
1654286760000|2022-06-03 20:06:00|62.3|61.5|62.3|61.5|62.33|61.53|62.29|61.49|12
1654286770000|2022-06-03 20:06:10|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|11
1654286780000|2022-06-03 20:06:20|62.3|61.5|62.32|61.52|62.32|61.52|62.3|61.5|13
1654286790000|2022-06-03 20:06:30|62.31|61.51|62.33|61.53|62.33|61.53|62.31|61.51|7
1654286800000|2022-06-03 20:06:40|62.32|61.52|62.37|61.57|62.41|61.61|62.32|61.52|21
1654286810000|2022-06-03 20:06:50|62.36|61.56|62.4|61.6|62.4|61.6|62.36|61.56|19
1654286820000|2022-06-03 20:07:00|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|17
1654286830000|2022-06-03 20:07:10|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|9
1654286840000|2022-06-03 20:07:20|62.41|61.61|62.44|61.64|62.44|61.64|62.41|61.61|4
1654286850000|2022-06-03 20:07:30|62.43|61.63|62.46|61.66|62.51|61.71|62.43|61.63|9
1654286860000|2022-06-03 20:07:40|62.47|61.67|62.46|61.66|62.48|61.68|62.46|61.66|6
1654286870000|2022-06-03 20:07:50|62.47|61.67|62.45|61.65|62.47|61.67|62.45|61.65|11
1654286880000|2022-06-03 20:08:00|62.46|61.66|62.46|61.66|62.49|61.69|62.46|61.66|5
1654286890000|2022-06-03 20:08:10|62.47|61.67|62.48|61.68|62.48|61.68|62.47|61.67|6
1654286900000|2022-06-03 20:08:20|62.51|61.71|62.47|61.67|62.51|61.71|62.46|61.66|5
1654286910000|2022-06-03 20:08:30|62.45|61.65|62.46|61.66|62.48|61.68|62.45|61.65|14
1654286920000|2022-06-03 20:08:40|62.47|61.67|62.5|61.7|62.5|61.7|62.47|61.67|12
1654286930000|2022-06-03 20:08:50|62.51|61.71|62.49|61.69|62.51|61.71|62.49|61.69|5
1654286940000|2022-06-03 20:09:00|62.5|61.7|62.49|61.69|62.5|61.7|62.48|61.68|10
1654286950000|2022-06-03 20:09:10|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|10
1654286960000|2022-06-03 20:09:20|62.5|61.7|62.56|61.76|62.57|61.77|62.5|61.7|10
1654286970000|2022-06-03 20:09:30|62.55|61.75|62.61|61.81|62.61|61.81|62.55|61.75|9
1654286980000|2022-06-03 20:09:40|62.6|61.8|62.58|61.78|62.62|61.82|62.58|61.78|12
1654286990000|2022-06-03 20:09:50|62.57|61.77|62.57|61.77|62.58|61.78|62.56|61.76|5
1654287000000|2022-06-03 20:10:00|62.58|61.78|62.6|61.8|62.6|61.8|62.57|61.77|11
1654287010000|2022-06-03 20:10:10|62.59|61.79|62.59|61.79|62.59|61.79|62.57|61.77|11
1654287020000|2022-06-03 20:10:20|62.58|61.78|62.61|61.81|62.61|61.81|62.57|61.77|16
1654287030000|2022-06-03 20:10:30|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|11
1654287040000|2022-06-03 20:10:40|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|10
1654287050000|2022-06-03 20:10:50|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|16
1654287060000|2022-06-03 20:11:00|62.59|61.79|62.59|61.79|62.61|61.81|62.59|61.79|14
1654287070000|2022-06-03 20:11:10|62.58|61.78|62.56|61.76|62.58|61.78|62.56|61.76|9
1654287080000|2022-06-03 20:11:20|62.55|61.75|62.6|61.8|62.61|61.81|62.54|61.74|15
1654287090000|2022-06-03 20:11:30|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|8
1654287100000|2022-06-03 20:11:40|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|8
1654287110000|2022-06-03 20:11:50|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|8
1654287120000|2022-06-03 20:12:00|62.61|61.81|62.61|61.81|62.61|61.81|62.59|61.79|13
1654287130000|2022-06-03 20:12:10|62.6|61.8|62.52|61.72|62.6|61.8|62.52|61.72|16
1654287140000|2022-06-03 20:12:20|62.53|61.73|62.56|61.76|62.56|61.76|62.52|61.72|8
1654287150000|2022-06-03 20:12:30|62.55|61.75|62.55|61.75|62.56|61.76|62.54|61.74|9
1654287160000|2022-06-03 20:12:40|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|7
1654287170000|2022-06-03 20:12:50|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1654287180000|2022-06-03 20:13:00|62.54|61.74|62.56|61.76|62.56|61.76|62.52|61.72|13
1654287190000|2022-06-03 20:13:10|62.55|61.75|62.54|61.74|62.56|61.76|62.54|61.74|4
1654287200000|2022-06-03 20:13:20|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|7
1654287210000|2022-06-03 20:13:30|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1654287220000|2022-06-03 20:13:40|62.52|61.72|62.5|61.7|62.53|61.73|62.5|61.7|6
1654287230000|2022-06-03 20:13:50|62.49|61.69|62.49|61.69|62.5|61.7|62.49|61.69|13
1654287240000|2022-06-03 20:14:00|62.5|61.7|62.48|61.68|62.5|61.7|62.48|61.68|7
1654287250000|2022-06-03 20:14:10|62.47|61.67|62.49|61.69|62.49|61.69|62.47|61.67|5
1654287260000|2022-06-03 20:14:20|62.48|61.68|62.48|61.68|62.49|61.69|62.48|61.68|5
1654287270000|2022-06-03 20:14:30|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|15
1654287280000|2022-06-03 20:14:40|62.48|61.68|62.47|61.67|62.49|61.69|62.47|61.67|10
1654287290000|2022-06-03 20:14:50|62.46|61.66|62.43|61.63|62.46|61.66|62.42|61.62|9
1654287300000|2022-06-03 20:15:00|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|6
1654287310000|2022-06-03 20:15:10|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|4
1654287320000|2022-06-03 20:15:20|62.42|61.62|62.41|61.61|62.43|61.63|62.41|61.61|7
1654287330000|2022-06-03 20:15:30|62.42|61.62|62.43|61.63|62.43|61.63|62.41|61.61|10
1654287350000|2022-06-03 20:15:50|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|6
1654287360000|2022-06-03 20:16:00|62.42|61.62|62.41|61.61|62.43|61.63|62.41|61.61|10
1654287370000|2022-06-03 20:16:10|62.42|61.62|62.43|61.63|62.43|61.63|62.39|61.59|13
1654287380000|2022-06-03 20:16:20|62.42|61.62|62.42|61.62|62.43|61.63|62.39|61.59|14
1654287390000|2022-06-03 20:16:30|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|12
1654287400000|2022-06-03 20:16:40|62.41|61.61|62.42|61.62|62.43|61.63|62.4|61.6|16
1654287410000|2022-06-03 20:16:50|62.41|61.61|62.42|61.62|62.42|61.62|62.4|61.6|10
1654287430000|2022-06-03 20:17:10|62.43|61.63|62.41|61.61|62.44|61.64|62.41|61.61|7
1654287440000|2022-06-03 20:17:20|62.42|61.62|62.43|61.63|62.43|61.63|62.41|61.61|14
1654287450000|2022-06-03 20:17:30|62.42|61.62|62.42|61.62|62.44|61.64|62.42|61.62|4
1654287460000|2022-06-03 20:17:40|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|2
1654287470000|2022-06-03 20:17:50|62.41|61.61|62.41|61.61|62.43|61.63|62.41|61.61|8
1654287480000|2022-06-03 20:18:00|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|13
1654287490000|2022-06-03 20:18:10|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|3
1654287500000|2022-06-03 20:18:20|62.42|61.62|62.43|61.63|62.44|61.64|62.42|61.62|4
1654287510000|2022-06-03 20:18:30|62.44|61.64|62.44|61.64|62.44|61.64|62.44|61.64|1
1654287520000|2022-06-03 20:18:40|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|2
1654287530000|2022-06-03 20:18:50|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|2
1654287540000|2022-06-03 20:19:00|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|2
1654287550000|2022-06-03 20:19:10|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|8
1654287560000|2022-06-03 20:19:20|62.45|61.65|62.51|61.71|62.51|61.71|62.44|61.64|13
1654287570000|2022-06-03 20:19:30|62.5|61.7|62.5|61.7|62.51|61.71|62.49|61.69|7
1654287580000|2022-06-03 20:19:40|62.49|61.69|62.47|61.67|62.49|61.69|62.46|61.66|5
1654287600000|2022-06-03 20:20:00|62.48|61.68|62.48|61.68|62.48|61.68|62.47|61.67|3
1654287610000|2022-06-03 20:20:10|62.49|61.69|62.49|61.69|62.49|61.69|62.48|61.68|3
1654287630000|2022-06-03 20:20:30|62.48|61.68|62.49|61.69|62.49|61.69|62.48|61.68|2
1654287640000|2022-06-03 20:20:40|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|2
1654287660000|2022-06-03 20:21:00|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|6
1654287670000|2022-06-03 20:21:10|62.5|61.7|62.51|61.71|62.52|61.72|62.49|61.69|12
1654287680000|2022-06-03 20:21:20|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|7
1654287690000|2022-06-03 20:21:30|62.53|61.73|62.52|61.72|62.55|61.75|62.51|61.71|14
1654287700000|2022-06-03 20:21:40|62.51|61.71|62.52|61.72|62.53|61.73|62.51|61.71|10
1654287710000|2022-06-03 20:21:50|62.53|61.73|62.52|61.72|62.54|61.74|62.51|61.71|12
1654287720000|2022-06-03 20:22:00|62.53|61.73|62.52|61.72|62.53|61.73|62.51|61.71|10
1654287730000|2022-06-03 20:22:10|62.53|61.73|62.52|61.72|62.53|61.73|62.51|61.71|4
1654287740000|2022-06-03 20:22:20|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|4
1654287750000|2022-06-03 20:22:30|62.53|61.73|62.52|61.72|62.53|61.73|62.51|61.71|10
1654287760000|2022-06-03 20:22:40|62.53|61.73|62.49|61.69|62.53|61.73|62.49|61.69|11
1654287770000|2022-06-03 20:22:50|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|6
1654287780000|2022-06-03 20:23:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|6
1654287800000|2022-06-03 20:23:20|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|8
1654287810000|2022-06-03 20:23:30|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|5
1654287820000|2022-06-03 20:23:40|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|2
1654287830000|2022-06-03 20:23:50|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1654287840000|2022-06-03 20:24:00|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1654287860000|2022-06-03 20:24:20|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1654287870000|2022-06-03 20:24:30|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1654287880000|2022-06-03 20:24:40|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|8
1654287890000|2022-06-03 20:24:50|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|9
1654287900000|2022-06-03 20:25:00|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|8
1654287910000|2022-06-03 20:25:10|62.5|61.7|62.51|61.71|62.51|61.71|62.49|61.69|6
1654287920000|2022-06-03 20:25:20|62.49|61.69|62.51|61.71|62.51|61.71|62.49|61.69|4
1654287930000|2022-06-03 20:25:30|62.5|61.7|62.49|61.69|62.51|61.71|62.49|61.69|16
1654287940000|2022-06-03 20:25:40|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|4
1654287950000|2022-06-03 20:25:50|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|5
1654287970000|2022-06-03 20:26:10|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1654287980000|2022-06-03 20:26:20|62.49|61.69|62.5|61.7|62.53|61.73|62.48|61.68|11
1654288000000|2022-06-03 20:26:40|62.53|61.73|62.49|61.69|62.53|61.73|62.48|61.68|14
1654288010000|2022-06-03 20:26:50|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|16
1654288020000|2022-06-03 20:27:00|62.5|61.7|62.5|61.7|62.53|61.73|62.49|61.69|16
1654288030000|2022-06-03 20:27:10|62.49|61.69|62.51|61.71|62.52|61.72|62.49|61.69|19
1654288040000|2022-06-03 20:27:20|62.5|61.7|62.49|61.69|62.51|61.71|62.48|61.68|20
1654288050000|2022-06-03 20:27:30|62.5|61.7|62.54|61.74|62.54|61.74|62.5|61.7|12
1654288060000|2022-06-03 20:27:40|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|7
1654288070000|2022-06-03 20:27:50|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|17
1654288080000|2022-06-03 20:28:00|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|9
1654288090000|2022-06-03 20:28:10|62.54|61.74|62.54|61.74|62.54|61.74|62.53|61.73|3
1654288100000|2022-06-03 20:28:20|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|8
1654288120000|2022-06-03 20:28:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1654288130000|2022-06-03 20:28:50|62.52|61.72|62.52|61.72|62.54|61.74|62.52|61.72|10
1654288150000|2022-06-03 20:29:10|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|6
1654288160000|2022-06-03 20:29:20|62.51|61.71|62.5|61.7|62.51|61.71|62.48|61.68|13
1654288170000|2022-06-03 20:29:30|62.49|61.69|62.42|61.62|62.5|61.7|62.42|61.62|14
1654288180000|2022-06-03 20:29:40|62.43|61.63|62.43|61.63|62.44|61.64|62.43|61.63|3
1654288190000|2022-06-03 20:29:50|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|2
1654288200000|2022-06-03 20:30:00|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|8
1654288210000|2022-06-03 20:30:10|62.42|61.62|62.41|61.61|62.43|61.63|62.41|61.61|8
1654288220000|2022-06-03 20:30:20|62.42|61.62|62.39|61.59|62.42|61.62|62.39|61.59|22
1654288230000|2022-06-03 20:30:30|62.41|61.61|62.42|61.62|62.42|61.62|62.38|61.58|13
1654288240000|2022-06-03 20:30:40|62.41|61.61|62.41|61.61|62.42|61.62|62.4|61.6|5
1654288250000|2022-06-03 20:30:50|62.42|61.62|62.41|61.61|62.42|61.62|62.4|61.6|3
1654288260000|2022-06-03 20:31:00|62.42|61.62|62.41|61.61|62.42|61.62|62.38|61.58|12
1654288270000|2022-06-03 20:31:10|62.39|61.59|62.41|61.61|62.41|61.61|62.39|61.59|2
1654288280000|2022-06-03 20:31:20|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|15
1654288290000|2022-06-03 20:31:30|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|6
1654288300000|2022-06-03 20:31:40|62.41|61.61|62.42|61.62|62.43|61.63|62.41|61.61|8
1654288310000|2022-06-03 20:31:50|62.41|61.61|62.42|61.62|62.42|61.62|62.4|61.6|6
1654288320000|2022-06-03 20:32:00|62.41|61.61|62.4|61.6|62.42|61.62|62.4|61.6|14
1654288330000|2022-06-03 20:32:10|62.39|61.59|62.39|61.59|62.42|61.62|62.39|61.59|10
1654288340000|2022-06-03 20:32:20|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1654288350000|2022-06-03 20:32:30|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|3
1654288360000|2022-06-03 20:32:40|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1654288370000|2022-06-03 20:32:50|62.42|61.62|62.42|61.62|62.42|61.62|62.4|61.6|11
1654288380000|2022-06-03 20:33:00|62.41|61.61|62.42|61.62|62.43|61.63|62.41|61.61|4
1654288390000|2022-06-03 20:33:10|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|6
1654288400000|2022-06-03 20:33:20|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|2
1654288410000|2022-06-03 20:33:30|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|10
1654288420000|2022-06-03 20:33:40|62.43|61.63|62.46|61.66|62.47|61.67|62.43|61.63|14
1654288430000|2022-06-03 20:33:50|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|4
1654288440000|2022-06-03 20:34:00|62.44|61.64|62.44|61.64|62.44|61.64|62.43|61.63|5
1654288450000|2022-06-03 20:34:10|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|7
1654288460000|2022-06-03 20:34:20|62.42|61.62|62.44|61.64|62.45|61.65|62.42|61.62|17
1654288470000|2022-06-03 20:34:30|62.43|61.63|62.46|61.66|62.46|61.66|62.43|61.63|6
1654288480000|2022-06-03 20:34:40|62.45|61.65|62.45|61.65|62.45|61.65|62.45|61.65|1
1654288490000|2022-06-03 20:34:50|62.46|61.66|62.45|61.65|62.46|61.66|62.45|61.65|4
1654288500000|2022-06-03 20:35:00|62.46|61.66|62.45|61.65|62.46|61.66|62.44|61.64|4
1654288510000|2022-06-03 20:35:10|62.44|61.64|62.45|61.65|62.46|61.66|62.44|61.64|8
1654288530000|2022-06-03 20:35:30|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|6
1654288540000|2022-06-03 20:35:40|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|8
1654288570000|2022-06-03 20:36:10|62.46|61.66|62.46|61.66|62.46|61.66|62.45|61.65|3
1654288580000|2022-06-03 20:36:20|62.45|61.65|62.45|61.65|62.46|61.66|62.44|61.64|7
1654288590000|2022-06-03 20:36:30|62.44|61.64|62.45|61.65|62.46|61.66|62.44|61.64|6
1654288600000|2022-06-03 20:36:40|62.44|61.64|62.45|61.65|62.46|61.66|62.44|61.64|8
1654288610000|2022-06-03 20:36:50|62.44|61.64|62.44|61.64|62.45|61.65|62.44|61.64|5
1654288620000|2022-06-03 20:37:00|62.45|61.65|62.45|61.65|62.45|61.65|62.44|61.64|11
1654288630000|2022-06-03 20:37:10|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|8
1654288640000|2022-06-03 20:37:20|62.44|61.64|62.44|61.64|62.45|61.65|62.44|61.64|3
1654288650000|2022-06-03 20:37:30|62.45|61.65|62.45|61.65|62.45|61.65|62.43|61.63|9
1654288660000|2022-06-03 20:37:40|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|2
1654288680000|2022-06-03 20:38:00|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|4
1654288690000|2022-06-03 20:38:10|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|4
1654288700000|2022-06-03 20:38:20|62.44|61.64|62.44|61.64|62.45|61.65|62.44|61.64|5
1654288710000|2022-06-03 20:38:30|62.45|61.65|62.45|61.65|62.45|61.65|62.44|61.64|11
1654288720000|2022-06-03 20:38:40|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|6
1654288730000|2022-06-03 20:38:50|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|14
1654288740000|2022-06-03 20:39:00|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|12
1654288750000|2022-06-03 20:39:10|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|2
1654288760000|2022-06-03 20:39:20|62.44|61.64|62.46|61.66|62.46|61.66|62.44|61.64|20
1654288770000|2022-06-03 20:39:30|62.45|61.65|62.46|61.66|62.47|61.67|62.44|61.64|6
1654288780000|2022-06-03 20:39:40|62.45|61.65|62.47|61.67|62.47|61.67|62.45|61.65|5
1654288790000|2022-06-03 20:39:50|62.45|61.65|62.46|61.66|62.46|61.66|62.45|61.65|2
1654288800000|2022-06-03 20:40:00|62.47|61.67|62.46|61.66|62.47|61.67|62.45|61.65|10
1654288810000|2022-06-03 20:40:10|62.45|61.65|62.47|61.67|62.47|61.67|62.45|61.65|3
1654288820000|2022-06-03 20:40:20|62.46|61.66|62.47|61.67|62.47|61.67|62.45|61.65|13
1654288830000|2022-06-03 20:40:30|62.46|61.66|62.46|61.66|62.47|61.67|62.45|61.65|11
1654288840000|2022-06-03 20:40:40|62.45|61.65|62.53|61.73|62.53|61.73|62.45|61.65|10
1654288850000|2022-06-03 20:40:50|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1654288860000|2022-06-03 20:41:00|62.52|61.72|62.53|61.73|62.55|61.75|62.52|61.72|13
1654288870000|2022-06-03 20:41:10|62.54|61.74|62.53|61.73|62.55|61.75|62.52|61.72|8
1654288880000|2022-06-03 20:41:20|62.51|61.71|62.51|61.71|62.53|61.73|62.51|61.71|15
1654288890000|2022-06-03 20:41:30|62.52|61.72|62.52|61.72|62.53|61.73|62.51|61.71|4
1654288900000|2022-06-03 20:41:40|62.51|61.71|62.52|61.72|62.53|61.73|62.51|61.71|12
1654288910000|2022-06-03 20:41:50|62.53|61.73|62.51|61.71|62.53|61.73|62.5|61.7|6
1654288920000|2022-06-03 20:42:00|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|8
1654288950000|2022-06-03 20:42:30|62.52|61.72|62.52|61.72|62.52|61.72|62.51|61.71|3
1654288960000|2022-06-03 20:42:40|62.51|61.71|62.5|61.7|62.52|61.72|62.5|61.7|8
1654288970000|2022-06-03 20:42:50|62.51|61.71|62.51|61.71|62.52|61.72|62.5|61.7|17
1654288980000|2022-06-03 20:43:00|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|8
1654288990000|2022-06-03 20:43:10|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|4
1654289000000|2022-06-03 20:43:20|62.48|61.68|62.5|61.7|62.52|61.72|62.48|61.68|7
1654289010000|2022-06-03 20:43:30|62.49|61.69|62.51|61.71|62.52|61.72|62.47|61.67|12
1654289020000|2022-06-03 20:43:40|62.49|61.69|62.51|61.71|62.52|61.72|62.47|61.67|11
1654289030000|2022-06-03 20:43:50|62.5|61.7|62.51|61.71|62.52|61.72|62.5|61.7|12
1654289040000|2022-06-03 20:44:00|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|12
1654289050000|2022-06-03 20:44:10|62.52|61.72|62.52|61.72|62.53|61.73|62.5|61.7|23
1654289060000|2022-06-03 20:44:20|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|9
1654289070000|2022-06-03 20:44:30|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|14
1654289080000|2022-06-03 20:44:40|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|10
1654289090000|2022-06-03 20:44:50|62.54|61.74|62.54|61.74|62.56|61.76|62.53|61.73|12
1654289100000|2022-06-03 20:45:00|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|12
1654289110000|2022-06-03 20:45:10|62.53|61.73|62.53|61.73|62.54|61.74|62.52|61.72|13
1654289120000|2022-06-03 20:45:20|62.52|61.72|62.53|61.73|62.54|61.74|62.51|61.71|10
1654289140000|2022-06-03 20:45:40|62.54|61.74|62.53|61.73|62.54|61.74|62.52|61.72|5
1654289150000|2022-06-03 20:45:50|62.52|61.72|62.53|61.73|62.54|61.74|62.52|61.72|4
1654289160000|2022-06-03 20:46:00|62.54|61.74|62.52|61.72|62.54|61.74|62.51|61.71|13
1654289170000|2022-06-03 20:46:10|62.51|61.71|62.51|61.71|62.52|61.72|62.5|61.7|15
1654289180000|2022-06-03 20:46:20|62.5|61.7|62.52|61.72|62.52|61.72|62.5|61.7|8
1654289190000|2022-06-03 20:46:30|62.53|61.73|62.52|61.72|62.53|61.73|62.51|61.71|6
1654289200000|2022-06-03 20:46:40|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|12
1654289210000|2022-06-03 20:46:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|6
1654289220000|2022-06-03 20:47:00|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|6
1654289230000|2022-06-03 20:47:10|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|8
1654289240000|2022-06-03 20:47:20|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|5
1654289250000|2022-06-03 20:47:30|62.52|61.72|62.52|61.72|62.52|61.72|62.5|61.7|11
1654289260000|2022-06-03 20:47:40|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|8
1654289270000|2022-06-03 20:47:50|62.53|61.73|62.55|61.75|62.55|61.75|62.52|61.72|20
1654289300000|2022-06-03 20:48:20|62.53|61.73|62.53|61.73|62.53|61.73|62.53|61.73|1
1654289310000|2022-06-03 20:48:30|62.55|61.75|62.55|61.75|62.55|61.75|62.54|61.74|7
1654289320000|2022-06-03 20:48:40|62.56|61.76|62.56|61.76|62.56|61.76|62.56|61.76|1
1654289340000|2022-06-03 20:49:00|62.55|61.75|62.61|61.81|62.61|61.81|62.55|61.75|6
1654289380000|2022-06-03 20:49:40|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|2
1654289390000|2022-06-03 20:49:50|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1654289400000|2022-06-03 20:50:00|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1654289410000|2022-06-03 20:50:10|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|7
1654289420000|2022-06-03 20:50:20|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1654289450000|2022-06-03 20:50:50|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|5
1654289460000|2022-06-03 20:51:00|62.63|61.83|62.65|61.85|62.66|61.86|62.63|61.83|7
1654289470000|2022-06-03 20:51:10|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654289480000|2022-06-03 20:51:20|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|3
1654289490000|2022-06-03 20:51:30|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|2
1654289500000|2022-06-03 20:51:40|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|4
1654289510000|2022-06-03 20:51:50|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|5
1654289520000|2022-06-03 20:52:00|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1654289530000|2022-06-03 20:52:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1654289550000|2022-06-03 20:52:30|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1654289560000|2022-06-03 20:52:40|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|15
1654289570000|2022-06-03 20:52:50|62.61|61.81|62.6|61.8|62.62|61.82|62.6|61.8|10
1654289580000|2022-06-03 20:53:00|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1654289590000|2022-06-03 20:53:10|62.6|61.8|62.61|61.81|62.62|61.82|62.6|61.8|4
1654289600000|2022-06-03 20:53:20|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|4
1654289610000|2022-06-03 20:53:30|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|6
1654289620000|2022-06-03 20:53:40|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|4
1654289630000|2022-06-03 20:53:50|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1654289640000|2022-06-03 20:54:00|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1654289650000|2022-06-03 20:54:10|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1654289660000|2022-06-03 20:54:20|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1654289690000|2022-06-03 20:54:50|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|10
1654289700000|2022-06-03 20:55:00|62.62|61.82|62.63|61.83|62.63|61.83|62.61|61.81|6
1654289710000|2022-06-03 20:55:10|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1654289750000|2022-06-03 20:55:50|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|4
1654289760000|2022-06-03 20:56:00|62.62|61.82|62.61|61.81|62.63|61.83|62.61|61.81|4
1654289770000|2022-06-03 20:56:10|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1654289780000|2022-06-03 20:56:20|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1654289790000|2022-06-03 20:56:30|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1654289800000|2022-06-03 20:56:40|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1654289820000|2022-06-03 20:57:00|62.63|61.83|62.62|61.82|62.64|61.84|62.62|61.82|4
1654289830000|2022-06-03 20:57:10|62.63|61.83|62.64|61.84|62.64|61.84|62.62|61.82|4
1654289850000|2022-06-03 20:57:30|62.63|61.83|62.63|61.83|62.64|61.84|62.62|61.82|7
1654289860000|2022-06-03 20:57:40|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|5
1654289870000|2022-06-03 20:57:50|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|12
1654289880000|2022-06-03 20:58:00|62.63|61.83|62.61|61.81|62.63|61.83|62.61|61.81|9
1654289890000|2022-06-03 20:58:10|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|5
1654289900000|2022-06-03 20:58:20|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|10
1654289910000|2022-06-03 20:58:30|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|11
1654289920000|2022-06-03 20:58:40|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|7
1654289930000|2022-06-03 20:58:50|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|15
1654326000000|2022-06-04 07:00:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654326010000|2022-06-04 07:00:10|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|15
1654326020000|2022-06-04 07:00:20|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|4
1654326030000|2022-06-04 07:00:30|63.3|62.5|63.27|62.47|63.3|62.5|63.27|62.47|4
1654326040000|2022-06-04 07:00:40|63.28|62.48|63.27|62.47|63.28|62.48|63.26|62.46|10
1654326050000|2022-06-04 07:00:50|63.26|62.46|63.26|62.46|63.28|62.48|63.26|62.46|12
1654326060000|2022-06-04 07:01:00|63.27|62.47|63.28|62.48|63.28|62.48|63.26|62.46|12
1654326080000|2022-06-04 07:01:20|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|2
1654326090000|2022-06-04 07:01:30|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1654326100000|2022-06-04 07:01:40|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|2
1654326150000|2022-06-04 07:02:30|63.24|62.44|63.2|62.4|63.24|62.44|63.19|62.39|6
1654326160000|2022-06-04 07:02:40|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|8
1654326180000|2022-06-04 07:03:00|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|2
1654326190000|2022-06-04 07:03:10|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|4
1654326200000|2022-06-04 07:03:20|63.17|62.37|63.16|62.36|63.18|62.38|63.16|62.36|3
1654326210000|2022-06-04 07:03:30|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654326220000|2022-06-04 07:03:40|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|2
1654326230000|2022-06-04 07:03:50|63.17|62.37|63.07|62.27|63.17|62.37|63.07|62.27|10
1654326240000|2022-06-04 07:04:00|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|6
1654326250000|2022-06-04 07:04:10|63.06|62.26|63.06|62.26|63.07|62.27|63.06|62.26|5
1654326260000|2022-06-04 07:04:20|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|2
1654326270000|2022-06-04 07:04:30|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|2
1654326280000|2022-06-04 07:04:40|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|2
1654326290000|2022-06-04 07:04:50|63.05|62.25|63.01|62.21|63.05|62.25|63.01|62.21|9
1654326320000|2022-06-04 07:05:20|63|62.2|63|62.2|63|62.2|63|62.2|1
1654326330000|2022-06-04 07:05:30|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1654326340000|2022-06-04 07:05:40|63|62.2|63|62.2|63.01|62.21|63|62.2|5
1654326350000|2022-06-04 07:05:50|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|4
1654326360000|2022-06-04 07:06:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|4
1654326370000|2022-06-04 07:06:10|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654326380000|2022-06-04 07:06:20|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654326400000|2022-06-04 07:06:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1654326420000|2022-06-04 07:07:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654326430000|2022-06-04 07:07:10|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654326440000|2022-06-04 07:07:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|12
1654326450000|2022-06-04 07:07:30|62.99|62.19|62.99|62.19|63.01|62.21|62.99|62.19|7
1654326470000|2022-06-04 07:07:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|12
1654326480000|2022-06-04 07:08:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|8
1654326490000|2022-06-04 07:08:10|63|62.2|62.98|62.18|63|62.2|62.97|62.17|5
1654326530000|2022-06-04 07:08:50|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|3
1654326540000|2022-06-04 07:09:00|62.96|62.16|62.99|62.19|62.99|62.19|62.96|62.16|8
1654326550000|2022-06-04 07:09:10|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|5
1654326560000|2022-06-04 07:09:20|62.99|62.19|62.98|62.18|62.99|62.19|62.97|62.17|7
1654326570000|2022-06-04 07:09:30|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|4
1654326580000|2022-06-04 07:09:40|62.99|62.19|63.01|62.21|63.01|62.21|62.98|62.18|8
1654326590000|2022-06-04 07:09:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1654326600000|2022-06-04 07:10:00|63|62.2|62.99|62.19|63|62.2|62.98|62.18|6
1654326610000|2022-06-04 07:10:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|8
1654326620000|2022-06-04 07:10:20|63|62.2|62.99|62.19|63|62.2|62.99|62.19|6
1654326630000|2022-06-04 07:10:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1654326650000|2022-06-04 07:10:50|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654326660000|2022-06-04 07:11:00|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1654326670000|2022-06-04 07:11:10|62.98|62.18|62.99|62.19|63|62.2|62.98|62.18|4
1654326680000|2022-06-04 07:11:20|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654326690000|2022-06-04 07:11:30|62.95|62.15|62.92|62.12|62.95|62.15|62.92|62.12|2
1654326750000|2022-06-04 07:12:30|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1654326760000|2022-06-04 07:12:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654326770000|2022-06-04 07:12:50|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654326790000|2022-06-04 07:13:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654326800000|2022-06-04 07:13:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654326820000|2022-06-04 07:13:40|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|6
1654326830000|2022-06-04 07:13:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1654326840000|2022-06-04 07:14:00|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|9
1654326860000|2022-06-04 07:14:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1654326900000|2022-06-04 07:15:00|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654326910000|2022-06-04 07:15:10|62.91|62.11|62.88|62.08|62.91|62.11|62.88|62.08|4
1654326930000|2022-06-04 07:15:30|62.89|62.09|62.88|62.08|62.9|62.1|62.88|62.08|4
1654326940000|2022-06-04 07:15:40|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654326950000|2022-06-04 07:15:50|62.88|62.08|62.88|62.08|62.88|62.08|62.87|62.07|5
1654326960000|2022-06-04 07:16:00|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|6
1654326970000|2022-06-04 07:16:10|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1654326980000|2022-06-04 07:16:20|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654326990000|2022-06-04 07:16:30|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654327010000|2022-06-04 07:16:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654327020000|2022-06-04 07:17:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|12
1654327030000|2022-06-04 07:17:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|8
1654327060000|2022-06-04 07:17:40|62.9|62.1|62.9|62.1|62.91|62.11|62.89|62.09|5
1654327070000|2022-06-04 07:17:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1654327080000|2022-06-04 07:18:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1654327090000|2022-06-04 07:18:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654327100000|2022-06-04 07:18:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654327110000|2022-06-04 07:18:30|62.9|62.1|62.87|62.07|62.9|62.1|62.86|62.06|6
1654327120000|2022-06-04 07:18:40|62.86|62.06|62.87|62.07|62.87|62.07|62.86|62.06|4
1654327130000|2022-06-04 07:18:50|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1654327160000|2022-06-04 07:19:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1654327180000|2022-06-04 07:19:40|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1654327190000|2022-06-04 07:19:50|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1654327200000|2022-06-04 07:20:00|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|10
1654327210000|2022-06-04 07:20:10|62.89|62.09|62.87|62.07|62.89|62.09|62.86|62.06|13
1654327220000|2022-06-04 07:20:20|62.86|62.06|62.86|62.06|62.87|62.07|62.86|62.06|7
1654327230000|2022-06-04 07:20:30|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|2
1654327250000|2022-06-04 07:20:50|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1654327260000|2022-06-04 07:21:00|62.87|62.07|62.87|62.07|62.87|62.07|62.87|62.07|1
1654327270000|2022-06-04 07:21:10|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1654327280000|2022-06-04 07:21:20|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654327300000|2022-06-04 07:21:40|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|4
1654327330000|2022-06-04 07:22:10|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|7
1654327340000|2022-06-04 07:22:20|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654327350000|2022-06-04 07:22:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654327360000|2022-06-04 07:22:40|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1654327370000|2022-06-04 07:22:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|12
1654327380000|2022-06-04 07:23:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|10
1654327390000|2022-06-04 07:23:10|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|10
1654327410000|2022-06-04 07:23:30|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|5
1654327420000|2022-06-04 07:23:40|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|18
1654327430000|2022-06-04 07:23:50|62.9|62.1|62.88|62.08|62.9|62.1|62.87|62.07|6
1654327450000|2022-06-04 07:24:10|62.87|62.07|62.89|62.09|62.89|62.09|62.87|62.07|5
1654327490000|2022-06-04 07:24:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654327500000|2022-06-04 07:25:00|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|8
1654327520000|2022-06-04 07:25:20|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1654327700000|2022-06-04 07:28:20|62.89|62.09|62.86|62.06|62.89|62.09|62.86|62.06|4
1654327720000|2022-06-04 07:28:40|62.87|62.07|62.87|62.07|62.87|62.07|62.86|62.06|3
1654327730000|2022-06-04 07:28:50|62.88|62.08|62.87|62.07|62.88|62.08|62.87|62.07|10
1654327750000|2022-06-04 07:29:10|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1654327760000|2022-06-04 07:29:20|62.87|62.07|62.88|62.08|62.88|62.08|62.87|62.07|6
1654327770000|2022-06-04 07:29:30|62.87|62.07|62.88|62.08|62.88|62.08|62.87|62.07|4
1654327810000|2022-06-04 07:30:10|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1654327820000|2022-06-04 07:30:20|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|5
1654327860000|2022-06-04 07:31:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|8
1654327870000|2022-06-04 07:31:10|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|4
1654327880000|2022-06-04 07:31:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654327890000|2022-06-04 07:31:30|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|7
1654327900000|2022-06-04 07:31:40|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|9
1654327910000|2022-06-04 07:31:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1654327920000|2022-06-04 07:32:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|10
1654327950000|2022-06-04 07:32:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1654327960000|2022-06-04 07:32:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|8
1654328010000|2022-06-04 07:33:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654328020000|2022-06-04 07:33:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|6
1654328030000|2022-06-04 07:33:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1654328040000|2022-06-04 07:34:00|62.92|62.12|62.98|62.18|62.99|62.19|62.91|62.11|14
1654328050000|2022-06-04 07:34:10|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|12
1654328060000|2022-06-04 07:34:20|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|8
1654328070000|2022-06-04 07:34:30|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|3
1654328080000|2022-06-04 07:34:40|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1654328090000|2022-06-04 07:34:50|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|5
1654328100000|2022-06-04 07:35:00|63|62.2|63|62.2|63|62.2|63|62.2|1
1654328110000|2022-06-04 07:35:10|62.98|62.18|63|62.2|63|62.2|62.98|62.18|2
1654328130000|2022-06-04 07:35:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1654328140000|2022-06-04 07:35:40|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|15
1654328150000|2022-06-04 07:35:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|18
1654328160000|2022-06-04 07:36:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|16
1654328170000|2022-06-04 07:36:10|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|3
1654328210000|2022-06-04 07:36:50|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|6
1654328220000|2022-06-04 07:37:00|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|2
1654328240000|2022-06-04 07:37:20|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|6
1654328250000|2022-06-04 07:37:30|62.98|62.18|62.98|62.18|62.99|62.19|62.97|62.17|9
1654328260000|2022-06-04 07:37:40|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|11
1654328270000|2022-06-04 07:37:50|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|5
1654328290000|2022-06-04 07:38:10|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654328300000|2022-06-04 07:38:20|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1654328310000|2022-06-04 07:38:30|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1654328320000|2022-06-04 07:38:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|14
1654328330000|2022-06-04 07:38:50|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|6
1654328340000|2022-06-04 07:39:00|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654328400000|2022-06-04 07:40:00|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|11
1654328410000|2022-06-04 07:40:10|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|13
1654328420000|2022-06-04 07:40:20|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654328430000|2022-06-04 07:40:30|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|10
1654328440000|2022-06-04 07:40:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1654328450000|2022-06-04 07:40:50|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|6
1654328460000|2022-06-04 07:41:00|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|16
1654328470000|2022-06-04 07:41:10|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|13
1654328480000|2022-06-04 07:41:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|18
1654328490000|2022-06-04 07:41:30|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|13
1654328500000|2022-06-04 07:41:40|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|7
1654328510000|2022-06-04 07:41:50|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1654328520000|2022-06-04 07:42:00|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|4
1654328530000|2022-06-04 07:42:10|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654328540000|2022-06-04 07:42:20|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|15
1654328550000|2022-06-04 07:42:30|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|18
1654328560000|2022-06-04 07:42:40|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|19
1654328570000|2022-06-04 07:42:50|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|19
1654328580000|2022-06-04 07:43:00|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|19
1654328600000|2022-06-04 07:43:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1654328660000|2022-06-04 07:44:20|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|5
1654328670000|2022-06-04 07:44:30|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|10
1654328680000|2022-06-04 07:44:40|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|7
1654328690000|2022-06-04 07:44:50|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|8
1654328700000|2022-06-04 07:45:00|62.97|62.17|62.99|62.19|62.99|62.19|62.97|62.17|5
1654328720000|2022-06-04 07:45:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1654328760000|2022-06-04 07:46:00|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1654328770000|2022-06-04 07:46:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1654328810000|2022-06-04 07:46:50|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1654328820000|2022-06-04 07:47:00|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|6
1654328840000|2022-06-04 07:47:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|10
1654328850000|2022-06-04 07:47:30|62.98|62.18|62.99|62.19|62.99|62.19|62.97|62.17|7
1654328860000|2022-06-04 07:47:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|6
1654328870000|2022-06-04 07:47:50|63|62.2|63|62.2|63|62.2|62.99|62.19|9
1654328880000|2022-06-04 07:48:00|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654328920000|2022-06-04 07:48:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654329000000|2022-06-04 07:50:00|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654329010000|2022-06-04 07:50:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|18
1654329020000|2022-06-04 07:50:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|16
1654329030000|2022-06-04 07:50:30|63.01|62.21|63.01|62.21|63.01|62.21|62.99|62.19|6
1654329050000|2022-06-04 07:50:50|63.04|62.24|63.02|62.22|63.09|62.29|63.02|62.22|8
1654329060000|2022-06-04 07:51:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654329080000|2022-06-04 07:51:20|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654329210000|2022-06-04 07:53:30|63|62.2|63.02|62.22|63.02|62.22|63|62.2|2
1654329220000|2022-06-04 07:53:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654329260000|2022-06-04 07:54:20|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654329290000|2022-06-04 07:54:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654329300000|2022-06-04 07:55:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654329310000|2022-06-04 07:55:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654329400000|2022-06-04 07:56:40|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|4
1654329410000|2022-06-04 07:56:50|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654329420000|2022-06-04 07:57:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654329430000|2022-06-04 07:57:10|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|8
1654329450000|2022-06-04 07:57:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654329460000|2022-06-04 07:57:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1654329470000|2022-06-04 07:57:50|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1654329480000|2022-06-04 07:58:00|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1654329490000|2022-06-04 07:58:10|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|6
1654329520000|2022-06-04 07:58:40|62.98|62.18|62.99|62.19|62.99|62.19|62.97|62.17|4
1654329530000|2022-06-04 07:58:50|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654329540000|2022-06-04 07:59:00|62.99|62.19|63|62.2|63|62.2|62.98|62.18|4
1654329550000|2022-06-04 07:59:10|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|3
1654329560000|2022-06-04 07:59:20|63|62.2|63.02|62.22|63.02|62.22|63|62.2|3
1654329570000|2022-06-04 07:59:30|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654329590000|2022-06-04 07:59:50|63.02|62.22|63|62.2|63.02|62.22|63|62.2|5
1654329600000|2022-06-04 08:00:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|7
1654329610000|2022-06-04 08:00:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1654329630000|2022-06-04 08:00:30|63.02|62.22|62.91|62.11|63.02|62.22|62.9|62.1|16
1654329640000|2022-06-04 08:00:40|62.9|62.1|62.77|61.97|62.91|62.11|62.76|61.96|13
1654329650000|2022-06-04 08:00:50|62.78|61.98|62.78|61.98|62.79|61.99|62.77|61.97|9
1654329660000|2022-06-04 08:01:00|62.79|61.99|62.84|62.04|62.84|62.04|62.79|61.99|9
1654329670000|2022-06-04 08:01:10|62.86|62.06|62.89|62.09|62.89|62.09|62.86|62.06|4
1654329680000|2022-06-04 08:01:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654329690000|2022-06-04 08:01:30|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654329700000|2022-06-04 08:01:40|62.92|62.12|62.99|62.19|63|62.2|62.92|62.12|12
1654329710000|2022-06-04 08:01:50|63|62.2|63.01|62.21|63.01|62.21|62.99|62.19|4
1654329720000|2022-06-04 08:02:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654329730000|2022-06-04 08:02:10|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654329740000|2022-06-04 08:02:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|10
1654329750000|2022-06-04 08:02:30|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1654329770000|2022-06-04 08:02:50|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654329780000|2022-06-04 08:03:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|5
1654329790000|2022-06-04 08:03:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654329800000|2022-06-04 08:03:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|8
1654329810000|2022-06-04 08:03:30|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|9
1654329820000|2022-06-04 08:03:40|63|62.2|63|62.2|63|62.2|63|62.2|1
1654329830000|2022-06-04 08:03:50|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1654329850000|2022-06-04 08:04:10|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654329860000|2022-06-04 08:04:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654329880000|2022-06-04 08:04:40|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654329890000|2022-06-04 08:04:50|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1654329900000|2022-06-04 08:05:00|62.98|62.18|62.99|62.19|63|62.2|62.98|62.18|4
1654329910000|2022-06-04 08:05:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|10
1654329920000|2022-06-04 08:05:20|63|62.2|62.99|62.19|63|62.2|62.99|62.19|8
1654329930000|2022-06-04 08:05:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654329940000|2022-06-04 08:05:40|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654329960000|2022-06-04 08:06:00|63|62.2|62.99|62.19|63|62.2|62.98|62.18|4
1654329970000|2022-06-04 08:06:10|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|4
1654329980000|2022-06-04 08:06:20|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|3
1654330000000|2022-06-04 08:06:40|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1654330040000|2022-06-04 08:07:20|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|2
1654330050000|2022-06-04 08:07:30|62.96|62.16|62.96|62.16|62.97|62.17|62.95|62.15|5
1654330060000|2022-06-04 08:07:40|62.95|62.15|62.89|62.09|62.95|62.15|62.89|62.09|7
1654330070000|2022-06-04 08:07:50|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1654330080000|2022-06-04 08:08:00|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1654330090000|2022-06-04 08:08:10|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|12
1654330100000|2022-06-04 08:08:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|10
1654330110000|2022-06-04 08:08:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|12
1654330140000|2022-06-04 08:09:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|14
1654330150000|2022-06-04 08:09:10|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1654330160000|2022-06-04 08:09:20|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1654330170000|2022-06-04 08:09:30|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654330180000|2022-06-04 08:09:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654330190000|2022-06-04 08:09:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|6
1654330200000|2022-06-04 08:10:00|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|5
1654330210000|2022-06-04 08:10:10|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654330220000|2022-06-04 08:10:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654330240000|2022-06-04 08:10:40|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1654330250000|2022-06-04 08:10:50|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1654330260000|2022-06-04 08:11:00|62.87|62.07|62.88|62.08|62.89|62.09|62.87|62.07|6
1654330270000|2022-06-04 08:11:10|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654330280000|2022-06-04 08:11:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654330290000|2022-06-04 08:11:30|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|3
1654330300000|2022-06-04 08:11:40|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1654330310000|2022-06-04 08:11:50|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|5
1654330320000|2022-06-04 08:12:00|62.87|62.07|62.88|62.08|62.88|62.08|62.86|62.06|5
1654330340000|2022-06-04 08:12:20|62.87|62.07|62.88|62.08|62.88|62.08|62.87|62.07|2
1654330360000|2022-06-04 08:12:40|62.87|62.07|62.87|62.07|62.87|62.07|62.87|62.07|1
1654330380000|2022-06-04 08:13:00|62.88|62.08|62.88|62.08|62.88|62.08|62.87|62.07|3
1654330390000|2022-06-04 08:13:10|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654330410000|2022-06-04 08:13:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654330430000|2022-06-04 08:13:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1654330450000|2022-06-04 08:14:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654330460000|2022-06-04 08:14:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654330470000|2022-06-04 08:14:30|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654330480000|2022-06-04 08:14:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654330500000|2022-06-04 08:15:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654330510000|2022-06-04 08:15:10|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|3
1654330520000|2022-06-04 08:15:20|62.96|62.16|63|62.2|63.01|62.21|62.96|62.16|5
1654330570000|2022-06-04 08:16:10|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654330580000|2022-06-04 08:16:20|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654330600000|2022-06-04 08:16:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654330610000|2022-06-04 08:16:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654330620000|2022-06-04 08:17:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1654330640000|2022-06-04 08:17:20|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654330650000|2022-06-04 08:17:30|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|7
1654330660000|2022-06-04 08:17:40|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654330690000|2022-06-04 08:18:10|63.01|62.21|63.05|62.25|63.06|62.26|63.01|62.21|9
1654330700000|2022-06-04 08:18:20|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|4
1654330710000|2022-06-04 08:18:30|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|5
1654330720000|2022-06-04 08:18:40|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|2
1654330740000|2022-06-04 08:19:00|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1654330750000|2022-06-04 08:19:10|63.06|62.26|63.11|62.31|63.11|62.31|63.06|62.26|10
1654330760000|2022-06-04 08:19:20|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|5
1654330770000|2022-06-04 08:19:30|63.11|62.31|63.12|62.32|63.13|62.33|63.11|62.31|4
1654330780000|2022-06-04 08:19:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654330790000|2022-06-04 08:19:50|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654330800000|2022-06-04 08:20:00|63.12|62.32|63.1|62.3|63.13|62.33|63.1|62.3|11
1654330810000|2022-06-04 08:20:10|63.11|62.31|63.09|62.29|63.11|62.31|63.08|62.28|5
1654330820000|2022-06-04 08:20:20|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|2
1654330830000|2022-06-04 08:20:30|63.08|62.28|63.02|62.22|63.08|62.28|63.02|62.22|5
1654330840000|2022-06-04 08:20:40|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654330850000|2022-06-04 08:20:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654330860000|2022-06-04 08:21:00|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|5
1654330870000|2022-06-04 08:21:10|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654330880000|2022-06-04 08:21:20|63|62.2|62.99|62.19|63|62.2|62.99|62.19|6
1654330890000|2022-06-04 08:21:30|63|62.2|63.01|62.21|63.01|62.21|63|62.2|8
1654330900000|2022-06-04 08:21:40|63|62.2|63.01|62.21|63.01|62.21|62.99|62.19|8
1654330910000|2022-06-04 08:21:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1654330920000|2022-06-04 08:22:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654330950000|2022-06-04 08:22:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654330960000|2022-06-04 08:22:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654330970000|2022-06-04 08:22:50|63|62.2|63|62.2|63.01|62.21|63|62.2|7
1654330980000|2022-06-04 08:23:00|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|9
1654330990000|2022-06-04 08:23:10|63|62.2|63|62.2|63|62.2|63|62.2|1
1654331000000|2022-06-04 08:23:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654331010000|2022-06-04 08:23:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1654331020000|2022-06-04 08:23:40|63|62.2|63.01|62.21|63.01|62.21|62.99|62.19|5
1654331030000|2022-06-04 08:23:50|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|5
1654331040000|2022-06-04 08:24:00|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1654331050000|2022-06-04 08:24:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654331060000|2022-06-04 08:24:20|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654331070000|2022-06-04 08:24:30|63.04|62.24|63.02|62.22|63.04|62.24|63.02|62.22|7
1654331080000|2022-06-04 08:24:40|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654331100000|2022-06-04 08:25:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654331110000|2022-06-04 08:25:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654331120000|2022-06-04 08:25:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654331130000|2022-06-04 08:25:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654331140000|2022-06-04 08:25:40|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654331170000|2022-06-04 08:26:10|63|62.2|63|62.2|63.01|62.21|63|62.2|5
1654331180000|2022-06-04 08:26:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654331200000|2022-06-04 08:26:40|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1654331210000|2022-06-04 08:26:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654331220000|2022-06-04 08:27:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654331230000|2022-06-04 08:27:10|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|3
1654331290000|2022-06-04 08:28:10|63.01|62.21|63|62.2|63.02|62.22|63|62.2|4
1654331300000|2022-06-04 08:28:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654331310000|2022-06-04 08:28:30|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654331320000|2022-06-04 08:28:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1654331350000|2022-06-04 08:29:10|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654331360000|2022-06-04 08:29:20|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654331430000|2022-06-04 08:30:30|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654331440000|2022-06-04 08:30:40|63.03|62.23|63.1|62.3|63.1|62.3|63.03|62.23|6
1654331460000|2022-06-04 08:31:00|63.11|62.31|63.08|62.28|63.11|62.31|63.07|62.27|8
1654331470000|2022-06-04 08:31:10|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654331480000|2022-06-04 08:31:20|63.1|62.3|63.1|62.3|63.1|62.3|63.08|62.28|13
1654331490000|2022-06-04 08:31:30|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654331510000|2022-06-04 08:31:50|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1654331520000|2022-06-04 08:32:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654331540000|2022-06-04 08:32:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654331570000|2022-06-04 08:32:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1654331580000|2022-06-04 08:33:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|18
1654331590000|2022-06-04 08:33:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654331600000|2022-06-04 08:33:20|63.12|62.32|63.21|62.41|63.21|62.41|63.12|62.32|9
1654331610000|2022-06-04 08:33:30|63.2|62.4|63.26|62.46|63.27|62.47|63.2|62.4|12
1654331620000|2022-06-04 08:33:40|63.25|62.45|63.22|62.42|63.25|62.45|63.22|62.42|4
1654331630000|2022-06-04 08:33:50|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654331640000|2022-06-04 08:34:00|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654331650000|2022-06-04 08:34:10|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654331660000|2022-06-04 08:34:20|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1654331670000|2022-06-04 08:34:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1654331680000|2022-06-04 08:34:40|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|5
1654331690000|2022-06-04 08:34:50|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|12
1654331700000|2022-06-04 08:35:00|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|13
1654331720000|2022-06-04 08:35:20|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1654331730000|2022-06-04 08:35:30|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|9
1654331750000|2022-06-04 08:35:50|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654331760000|2022-06-04 08:36:00|63.25|62.45|63.22|62.42|63.25|62.45|63.22|62.42|6
1654331770000|2022-06-04 08:36:10|63.21|62.41|63.19|62.39|63.21|62.41|63.19|62.39|3
1654331780000|2022-06-04 08:36:20|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|4
1654331790000|2022-06-04 08:36:30|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|3
1654331800000|2022-06-04 08:36:40|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|7
1654331830000|2022-06-04 08:37:10|63.21|62.41|63.2|62.4|63.21|62.41|63.19|62.39|6
1654331840000|2022-06-04 08:37:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654331860000|2022-06-04 08:37:40|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654331870000|2022-06-04 08:37:50|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654331880000|2022-06-04 08:38:00|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1654331890000|2022-06-04 08:38:10|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|7
1654331910000|2022-06-04 08:38:30|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|5
1654331930000|2022-06-04 08:38:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654331940000|2022-06-04 08:39:00|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654331980000|2022-06-04 08:39:40|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|2
1654332000000|2022-06-04 08:40:00|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|9
1654332010000|2022-06-04 08:40:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654332020000|2022-06-04 08:40:20|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|9
1654332030000|2022-06-04 08:40:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654332050000|2022-06-04 08:40:50|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654332070000|2022-06-04 08:41:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654332100000|2022-06-04 08:41:40|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654332110000|2022-06-04 08:41:50|63.24|62.44|63.28|62.48|63.28|62.48|63.24|62.44|5
1654332120000|2022-06-04 08:42:00|63.27|62.47|63.27|62.47|63.28|62.48|63.22|62.42|10
1654332130000|2022-06-04 08:42:10|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|4
1654332140000|2022-06-04 08:42:20|63.26|62.46|63.27|62.47|63.27|62.47|63.2|62.4|13
1654332150000|2022-06-04 08:42:30|63.26|62.46|63.28|62.48|63.28|62.48|63.26|62.46|7
1654332160000|2022-06-04 08:42:40|63.26|62.46|63.29|62.49|63.29|62.49|63.26|62.46|8
1654332170000|2022-06-04 08:42:50|63.28|62.48|63.3|62.5|63.3|62.5|63.27|62.47|6
1654332180000|2022-06-04 08:43:00|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1654332190000|2022-06-04 08:43:10|63.28|62.48|63.22|62.42|63.29|62.49|63.21|62.41|7
1654332200000|2022-06-04 08:43:20|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654332220000|2022-06-04 08:43:40|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654332240000|2022-06-04 08:44:00|63.22|62.42|63.18|62.38|63.22|62.42|63.18|62.38|10
1654332250000|2022-06-04 08:44:10|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654332260000|2022-06-04 08:44:20|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654332270000|2022-06-04 08:44:30|63.18|62.38|63.19|62.39|63.2|62.4|63.18|62.38|6
1654332300000|2022-06-04 08:45:00|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654332340000|2022-06-04 08:45:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654332350000|2022-06-04 08:45:50|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|5
1654332360000|2022-06-04 08:46:00|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|6
1654332370000|2022-06-04 08:46:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|6
1654332380000|2022-06-04 08:46:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654332420000|2022-06-04 08:47:00|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|3
1654332430000|2022-06-04 08:47:10|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654332440000|2022-06-04 08:47:20|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654332480000|2022-06-04 08:48:00|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654332490000|2022-06-04 08:48:10|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654332510000|2022-06-04 08:48:30|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|16
1654332520000|2022-06-04 08:48:40|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|16
1654332530000|2022-06-04 08:48:50|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|18
1654332540000|2022-06-04 08:49:00|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|4
1654332570000|2022-06-04 08:49:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654332580000|2022-06-04 08:49:40|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654332590000|2022-06-04 08:49:50|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|7
1654332600000|2022-06-04 08:50:00|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|6
1654332610000|2022-06-04 08:50:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|5
1654332620000|2022-06-04 08:50:20|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|7
1654332630000|2022-06-04 08:50:30|63.17|62.37|63.13|62.33|63.17|62.37|63.13|62.33|4
1654332640000|2022-06-04 08:50:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654332650000|2022-06-04 08:50:50|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654332660000|2022-06-04 08:51:00|63.11|62.31|63.13|62.33|63.13|62.33|63.11|62.31|3
1654332670000|2022-06-04 08:51:10|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654332690000|2022-06-04 08:51:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654332700000|2022-06-04 08:51:40|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|9
1654332710000|2022-06-04 08:51:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654332720000|2022-06-04 08:52:00|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|7
1654332730000|2022-06-04 08:52:10|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654332740000|2022-06-04 08:52:20|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654332770000|2022-06-04 08:52:50|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1654332780000|2022-06-04 08:53:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654332800000|2022-06-04 08:53:20|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1654332810000|2022-06-04 08:53:30|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654332820000|2022-06-04 08:53:40|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|11
1654332830000|2022-06-04 08:53:50|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|3
1654332850000|2022-06-04 08:54:10|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1654332860000|2022-06-04 08:54:20|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654332880000|2022-06-04 08:54:40|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1654332900000|2022-06-04 08:55:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654332910000|2022-06-04 08:55:10|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654332930000|2022-06-04 08:55:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|20
1654332940000|2022-06-04 08:55:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654332960000|2022-06-04 08:56:00|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|9
1654332980000|2022-06-04 08:56:20|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654332990000|2022-06-04 08:56:30|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654333000000|2022-06-04 08:56:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654333010000|2022-06-04 08:56:50|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654333020000|2022-06-04 08:57:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654333040000|2022-06-04 08:57:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654333050000|2022-06-04 08:57:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|18
1654333060000|2022-06-04 08:57:40|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|7
1654333070000|2022-06-04 08:57:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654333080000|2022-06-04 08:58:00|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654333100000|2022-06-04 08:58:20|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1654333110000|2022-06-04 08:58:30|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|5
1654333120000|2022-06-04 08:58:40|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|15
1654333130000|2022-06-04 08:58:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|19
1654333140000|2022-06-04 08:59:00|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|5
1654333160000|2022-06-04 08:59:20|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|6
1654333170000|2022-06-04 08:59:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|16
1654333180000|2022-06-04 08:59:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|9
1654333190000|2022-06-04 08:59:50|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|6
1654333200000|2022-06-04 09:00:00|63.11|62.31|63.13|62.33|63.13|62.33|63.1|62.3|13
1654333210000|2022-06-04 09:00:10|63.12|62.32|63.11|62.31|63.13|62.33|63.11|62.31|3
1654333230000|2022-06-04 09:00:30|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654333240000|2022-06-04 09:00:40|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|9
1654333250000|2022-06-04 09:00:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|7
1654333260000|2022-06-04 09:01:00|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|9
1654333270000|2022-06-04 09:01:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|6
1654333350000|2022-06-04 09:02:30|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|12
1654333360000|2022-06-04 09:02:40|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654333370000|2022-06-04 09:02:50|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654333380000|2022-06-04 09:03:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654333390000|2022-06-04 09:03:10|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654333400000|2022-06-04 09:03:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|18
1654333410000|2022-06-04 09:03:30|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654333440000|2022-06-04 09:04:00|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654333450000|2022-06-04 09:04:10|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654333460000|2022-06-04 09:04:20|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654333470000|2022-06-04 09:04:30|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654333480000|2022-06-04 09:04:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1654333490000|2022-06-04 09:04:50|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|5
1654333510000|2022-06-04 09:05:10|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654333520000|2022-06-04 09:05:20|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654333540000|2022-06-04 09:05:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1654333560000|2022-06-04 09:06:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654333570000|2022-06-04 09:06:10|63.13|62.33|63.11|62.31|63.13|62.33|63.11|62.31|3
1654333580000|2022-06-04 09:06:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654333600000|2022-06-04 09:06:40|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654333610000|2022-06-04 09:06:50|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1654333620000|2022-06-04 09:07:00|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654333650000|2022-06-04 09:07:30|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1654333660000|2022-06-04 09:07:40|63.06|62.26|63.04|62.24|63.06|62.26|63.04|62.24|2
1654333670000|2022-06-04 09:07:50|63.06|62.26|63.09|62.29|63.09|62.29|63.06|62.26|4
1654333680000|2022-06-04 09:08:00|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|2
1654333690000|2022-06-04 09:08:10|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|3
1654333700000|2022-06-04 09:08:20|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654333710000|2022-06-04 09:08:30|63.1|62.3|63.04|62.24|63.1|62.3|63.03|62.23|11
1654333720000|2022-06-04 09:08:40|63.03|62.23|63.01|62.21|63.03|62.23|63|62.2|4
1654333750000|2022-06-04 09:09:10|63.02|62.22|63.04|62.24|63.04|62.24|63.02|62.22|5
1654333770000|2022-06-04 09:09:30|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654333780000|2022-06-04 09:09:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654333800000|2022-06-04 09:10:00|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654333810000|2022-06-04 09:10:10|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|8
1654333820000|2022-06-04 09:10:20|63.03|62.23|63.04|62.24|63.04|62.24|63.02|62.22|8
1654333860000|2022-06-04 09:11:00|63.05|62.25|63.09|62.29|63.1|62.3|63.05|62.25|8
1654333880000|2022-06-04 09:11:20|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|9
1654333890000|2022-06-04 09:11:30|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1654333900000|2022-06-04 09:11:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654333920000|2022-06-04 09:12:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|14
1654333930000|2022-06-04 09:12:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|10
1654333960000|2022-06-04 09:12:40|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1654333970000|2022-06-04 09:12:50|63.11|62.31|63.15|62.35|63.15|62.35|63.11|62.31|8
1654333980000|2022-06-04 09:13:00|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|7
1654333990000|2022-06-04 09:13:10|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|6
1654334000000|2022-06-04 09:13:20|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654334030000|2022-06-04 09:13:50|63.16|62.36|63.19|62.39|63.2|62.4|63.16|62.36|13
1654334040000|2022-06-04 09:14:00|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|11
1654334050000|2022-06-04 09:14:10|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|10
1654334060000|2022-06-04 09:14:20|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|3
1654334070000|2022-06-04 09:14:30|63.21|62.41|63.19|62.39|63.21|62.41|63.19|62.39|2
1654334090000|2022-06-04 09:14:50|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1654334100000|2022-06-04 09:15:00|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|7
1654334110000|2022-06-04 09:15:10|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|5
1654334120000|2022-06-04 09:15:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654334140000|2022-06-04 09:15:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654334150000|2022-06-04 09:15:50|63.19|62.39|63.13|62.33|63.2|62.4|63.12|62.32|12
1654334170000|2022-06-04 09:16:10|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654334180000|2022-06-04 09:16:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654334190000|2022-06-04 09:16:30|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|5
1654334200000|2022-06-04 09:16:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|14
1654334210000|2022-06-04 09:16:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|11
1654334220000|2022-06-04 09:17:00|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654334370000|2022-06-04 09:19:30|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|5
1654334400000|2022-06-04 09:20:00|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654334430000|2022-06-04 09:20:30|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1654334440000|2022-06-04 09:20:40|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|5
1654334450000|2022-06-04 09:20:50|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654334460000|2022-06-04 09:21:00|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|11
1654334470000|2022-06-04 09:21:10|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654334510000|2022-06-04 09:21:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654334520000|2022-06-04 09:22:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654334530000|2022-06-04 09:22:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|6
1654334540000|2022-06-04 09:22:20|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654334570000|2022-06-04 09:22:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654334580000|2022-06-04 09:23:00|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654334600000|2022-06-04 09:23:20|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654334610000|2022-06-04 09:23:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654334620000|2022-06-04 09:23:40|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|4
1654334630000|2022-06-04 09:23:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1654334660000|2022-06-04 09:24:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654334670000|2022-06-04 09:24:30|63.09|62.29|63.09|62.29|63.1|62.3|63.08|62.28|7
1654334680000|2022-06-04 09:24:40|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|8
1654334690000|2022-06-04 09:24:50|63.08|62.28|63.1|62.3|63.1|62.3|63.08|62.28|5
1654334700000|2022-06-04 09:25:00|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654334730000|2022-06-04 09:25:30|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1654334740000|2022-06-04 09:25:40|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|6
1654334760000|2022-06-04 09:26:00|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|7
1654334770000|2022-06-04 09:26:10|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|7
1654334780000|2022-06-04 09:26:20|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|7
1654334800000|2022-06-04 09:26:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654334840000|2022-06-04 09:27:20|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654334870000|2022-06-04 09:27:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654334910000|2022-06-04 09:28:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654334920000|2022-06-04 09:28:40|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654334940000|2022-06-04 09:29:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654334960000|2022-06-04 09:29:20|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|5
1654335050000|2022-06-04 09:30:50|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654335060000|2022-06-04 09:31:00|63.11|62.31|63.12|62.32|63.13|62.33|63.11|62.31|4
1654335100000|2022-06-04 09:31:40|63.11|62.31|63.08|62.28|63.11|62.31|63.08|62.28|6
1654335110000|2022-06-04 09:31:50|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1654335120000|2022-06-04 09:32:00|63.06|62.26|63.06|62.26|63.07|62.27|63.05|62.25|5
1654335130000|2022-06-04 09:32:10|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654335150000|2022-06-04 09:32:30|63.04|62.24|63.02|62.22|63.04|62.24|63.02|62.22|3
1654335160000|2022-06-04 09:32:40|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654335170000|2022-06-04 09:32:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|12
1654335180000|2022-06-04 09:33:00|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|11
1654335190000|2022-06-04 09:33:10|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1654335200000|2022-06-04 09:33:20|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1654335210000|2022-06-04 09:33:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654335220000|2022-06-04 09:33:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654335240000|2022-06-04 09:34:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654335250000|2022-06-04 09:34:10|63|62.2|62.98|62.18|63.01|62.21|62.98|62.18|5
1654335260000|2022-06-04 09:34:20|62.96|62.16|62.96|62.16|62.96|62.16|62.96|62.16|1
1654335270000|2022-06-04 09:34:30|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|6
1654335280000|2022-06-04 09:34:40|62.95|62.15|62.96|62.16|62.97|62.17|62.95|62.15|4
1654335310000|2022-06-04 09:35:10|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|5
1654335320000|2022-06-04 09:35:20|62.96|62.16|62.96|62.16|62.96|62.16|62.96|62.16|1
1654335330000|2022-06-04 09:35:30|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|2
1654335370000|2022-06-04 09:36:10|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1654335380000|2022-06-04 09:36:20|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654335390000|2022-06-04 09:36:30|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654335400000|2022-06-04 09:36:40|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1654335410000|2022-06-04 09:36:50|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|2
1654335420000|2022-06-04 09:37:00|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1654335470000|2022-06-04 09:37:50|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654335480000|2022-06-04 09:38:00|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1654335500000|2022-06-04 09:38:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654335520000|2022-06-04 09:38:40|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1654335540000|2022-06-04 09:39:00|62.99|62.19|62.97|62.17|62.99|62.19|62.97|62.17|7
1654335550000|2022-06-04 09:39:10|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|8
1654335560000|2022-06-04 09:39:20|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654335570000|2022-06-04 09:39:30|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|2
1654335610000|2022-06-04 09:40:10|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|4
1654335630000|2022-06-04 09:40:30|62.95|62.15|62.97|62.17|62.97|62.17|62.94|62.14|5
1654335640000|2022-06-04 09:40:40|62.96|62.16|62.97|62.17|62.97|62.17|62.96|62.16|8
1654335660000|2022-06-04 09:41:00|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|6
1654335670000|2022-06-04 09:41:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|14
1654335680000|2022-06-04 09:41:20|63|62.2|63|62.2|63|62.2|62.99|62.19|11
1654335690000|2022-06-04 09:41:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1654335730000|2022-06-04 09:42:10|62.98|62.18|62.97|62.17|62.99|62.19|62.97|62.17|4
1654335740000|2022-06-04 09:42:20|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|4
1654335750000|2022-06-04 09:42:30|62.98|62.18|62.96|62.16|62.98|62.18|62.96|62.16|9
1654335770000|2022-06-04 09:42:50|62.97|62.17|62.99|62.19|62.99|62.19|62.97|62.17|11
1654335800000|2022-06-04 09:43:20|63|62.2|63|62.2|63|62.2|62.99|62.19|7
1654335810000|2022-06-04 09:43:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|10
1654335820000|2022-06-04 09:43:40|62.99|62.19|62.98|62.18|62.99|62.19|62.97|62.17|9
1654335840000|2022-06-04 09:44:00|62.97|62.17|62.99|62.19|62.99|62.19|62.97|62.17|17
1654335850000|2022-06-04 09:44:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|10
1654335880000|2022-06-04 09:44:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654335890000|2022-06-04 09:44:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|8
1654335900000|2022-06-04 09:45:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654335920000|2022-06-04 09:45:20|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1654335940000|2022-06-04 09:45:40|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|21
1654335950000|2022-06-04 09:45:50|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1654335990000|2022-06-04 09:46:30|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1654336000000|2022-06-04 09:46:40|62.99|62.19|63|62.2|63|62.2|62.99|62.19|6
1654336010000|2022-06-04 09:46:50|62.99|62.19|63|62.2|63|62.2|62.99|62.19|8
1654336030000|2022-06-04 09:47:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654336040000|2022-06-04 09:47:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|10
1654336100000|2022-06-04 09:48:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654336180000|2022-06-04 09:49:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654336200000|2022-06-04 09:50:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654336210000|2022-06-04 09:50:10|63.01|62.21|63.06|62.26|63.06|62.26|63.01|62.21|8
1654336230000|2022-06-04 09:50:30|63.07|62.27|63.07|62.27|63.07|62.27|63.06|62.26|7
1654336240000|2022-06-04 09:50:40|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1654336270000|2022-06-04 09:51:10|63.09|62.29|63.11|62.31|63.11|62.31|63.08|62.28|6
1654336280000|2022-06-04 09:51:20|63.1|62.3|63.07|62.27|63.1|62.3|63.07|62.27|12
1654336290000|2022-06-04 09:51:30|63.06|62.26|63.07|62.27|63.08|62.28|63.06|62.26|4
1654336300000|2022-06-04 09:51:40|63.06|62.26|63.07|62.27|63.08|62.28|63.06|62.26|10
1654336310000|2022-06-04 09:51:50|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|5
1654336320000|2022-06-04 09:52:00|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|6
1654336350000|2022-06-04 09:52:30|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|2
1654336360000|2022-06-04 09:52:40|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|11
1654336370000|2022-06-04 09:52:50|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|7
1654336380000|2022-06-04 09:53:00|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|16
1654336390000|2022-06-04 09:53:10|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|18
1654336400000|2022-06-04 09:53:20|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|10
1654336410000|2022-06-04 09:53:30|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|12
1654336420000|2022-06-04 09:53:40|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|15
1654336430000|2022-06-04 09:53:50|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1654336440000|2022-06-04 09:54:00|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|2
1654336450000|2022-06-04 09:54:10|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|5
1654336500000|2022-06-04 09:55:00|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1654336510000|2022-06-04 09:55:10|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654336520000|2022-06-04 09:55:20|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654336530000|2022-06-04 09:55:30|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|3
1654336590000|2022-06-04 09:56:30|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|3
1654336600000|2022-06-04 09:56:40|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|3
1654336700000|2022-06-04 09:58:20|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|11
1654336710000|2022-06-04 09:58:30|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|18
1654336720000|2022-06-04 09:58:40|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|18
1654336730000|2022-06-04 09:58:50|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|18
1654336740000|2022-06-04 09:59:00|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|3
1654336750000|2022-06-04 09:59:10|63.09|62.29|63.2|62.4|63.2|62.4|63.09|62.29|6
1654336760000|2022-06-04 09:59:20|63.21|62.41|63.24|62.44|63.24|62.44|63.21|62.41|3
1654336770000|2022-06-04 09:59:30|63.25|62.45|63.25|62.45|63.26|62.46|63.24|62.44|5
1654336780000|2022-06-04 09:59:40|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654336800000|2022-06-04 10:00:00|63.25|62.45|63.22|62.42|63.27|62.47|63.22|62.42|6
1654336810000|2022-06-04 10:00:10|63.23|62.43|63.25|62.45|63.26|62.46|63.23|62.43|6
1654336820000|2022-06-04 10:00:20|63.26|62.46|63.3|62.5|63.3|62.5|63.26|62.46|9
1654336830000|2022-06-04 10:00:30|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|11
1654336840000|2022-06-04 10:00:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|8
1654336860000|2022-06-04 10:01:00|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654336870000|2022-06-04 10:01:10|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|15
1654336880000|2022-06-04 10:01:20|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|7
1654336890000|2022-06-04 10:01:30|63.29|62.49|63.3|62.5|63.31|62.51|63.29|62.49|6
1654336900000|2022-06-04 10:01:40|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1654336910000|2022-06-04 10:01:50|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|4
1654336930000|2022-06-04 10:02:10|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654336950000|2022-06-04 10:02:30|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654336970000|2022-06-04 10:02:50|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|13
1654336980000|2022-06-04 10:03:00|63.29|62.49|63.31|62.51|63.31|62.51|63.28|62.48|9
1654336990000|2022-06-04 10:03:10|63.29|62.49|63.31|62.51|63.31|62.51|63.29|62.49|2
1654337000000|2022-06-04 10:03:20|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|4
1654337010000|2022-06-04 10:03:30|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|13
1654337020000|2022-06-04 10:03:40|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1654337030000|2022-06-04 10:03:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1654337050000|2022-06-04 10:04:10|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|4
1654337070000|2022-06-04 10:04:30|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|4
1654337080000|2022-06-04 10:04:40|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|9
1654337090000|2022-06-04 10:04:50|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|8
1654337140000|2022-06-04 10:05:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|4
1654337150000|2022-06-04 10:05:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1654337180000|2022-06-04 10:06:20|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654337200000|2022-06-04 10:06:40|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1654337220000|2022-06-04 10:07:00|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|6
1654337230000|2022-06-04 10:07:10|63.28|62.48|63.26|62.46|63.29|62.49|63.26|62.46|7
1654337240000|2022-06-04 10:07:20|63.27|62.47|63.28|62.48|63.29|62.49|63.27|62.47|4
1654337260000|2022-06-04 10:07:40|63.29|62.49|63.3|62.5|63.3|62.5|63.28|62.48|6
1654337270000|2022-06-04 10:07:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654337280000|2022-06-04 10:08:00|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654337290000|2022-06-04 10:08:10|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|3
1654337300000|2022-06-04 10:08:20|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1654337310000|2022-06-04 10:08:30|63.28|62.48|63.27|62.47|63.29|62.49|63.27|62.47|11
1654337320000|2022-06-04 10:08:40|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|3
1654337340000|2022-06-04 10:09:00|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1654337380000|2022-06-04 10:09:40|63.27|62.47|63.27|62.47|63.28|62.48|63.26|62.46|7
1654337410000|2022-06-04 10:10:10|63.26|62.46|63.23|62.43|63.26|62.46|63.21|62.41|9
1654337420000|2022-06-04 10:10:20|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|5
1654337430000|2022-06-04 10:10:30|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654337440000|2022-06-04 10:10:40|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654337460000|2022-06-04 10:11:00|63.25|62.45|63.29|62.49|63.29|62.49|63.24|62.44|5
1654337470000|2022-06-04 10:11:10|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654337490000|2022-06-04 10:11:30|63.31|62.51|63.29|62.49|63.31|62.51|63.28|62.48|5
1654337500000|2022-06-04 10:11:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|8
1654337510000|2022-06-04 10:11:50|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|4
1654337520000|2022-06-04 10:12:00|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1654337530000|2022-06-04 10:12:10|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|8
1654337540000|2022-06-04 10:12:20|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|3
1654337560000|2022-06-04 10:12:40|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|7
1654337570000|2022-06-04 10:12:50|63.28|62.48|63.3|62.5|63.3|62.5|63.28|62.48|7
1654337580000|2022-06-04 10:13:00|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|7
1654337590000|2022-06-04 10:13:10|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|5
1654337610000|2022-06-04 10:13:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654337640000|2022-06-04 10:14:00|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654337650000|2022-06-04 10:14:10|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654337660000|2022-06-04 10:14:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1654337670000|2022-06-04 10:14:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654337680000|2022-06-04 10:14:40|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654337690000|2022-06-04 10:14:50|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654337700000|2022-06-04 10:15:00|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|5
1654337710000|2022-06-04 10:15:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|10
1654337720000|2022-06-04 10:15:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654337730000|2022-06-04 10:15:30|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|13
1654337740000|2022-06-04 10:15:40|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654337780000|2022-06-04 10:16:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|12
1654337790000|2022-06-04 10:16:30|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654337800000|2022-06-04 10:16:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|8
1654337810000|2022-06-04 10:16:50|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|5
1654337820000|2022-06-04 10:17:00|63.32|62.52|63.33|62.53|63.33|62.53|63.31|62.51|10
1654337830000|2022-06-04 10:17:10|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1654337850000|2022-06-04 10:17:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654337860000|2022-06-04 10:17:40|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1654337870000|2022-06-04 10:17:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654337880000|2022-06-04 10:18:00|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|8
1654337890000|2022-06-04 10:18:10|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|6
1654337900000|2022-06-04 10:18:20|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|9
1654337910000|2022-06-04 10:18:30|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|15
1654337920000|2022-06-04 10:18:40|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|9
1654337930000|2022-06-04 10:18:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|10
1654337940000|2022-06-04 10:19:00|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654337950000|2022-06-04 10:19:10|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654337960000|2022-06-04 10:19:20|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|15
1654337970000|2022-06-04 10:19:30|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|15
1654338000000|2022-06-04 10:20:00|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654338010000|2022-06-04 10:20:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654338020000|2022-06-04 10:20:20|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654338030000|2022-06-04 10:20:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654338040000|2022-06-04 10:20:40|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654338070000|2022-06-04 10:21:10|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|4
1654338080000|2022-06-04 10:21:20|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|8
1654338090000|2022-06-04 10:21:30|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654338100000|2022-06-04 10:21:40|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|4
1654338150000|2022-06-04 10:22:30|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|9
1654338160000|2022-06-04 10:22:40|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1654338170000|2022-06-04 10:22:50|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654338180000|2022-06-04 10:23:00|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1654338190000|2022-06-04 10:23:10|63.27|62.47|63.27|62.47|63.27|62.47|63.26|62.46|3
1654338200000|2022-06-04 10:23:20|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1654338210000|2022-06-04 10:23:30|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|10
1654338220000|2022-06-04 10:23:40|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|16
1654338230000|2022-06-04 10:23:50|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|7
1654338260000|2022-06-04 10:24:20|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1654338270000|2022-06-04 10:24:30|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|6
1654338280000|2022-06-04 10:24:40|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|3
1654338300000|2022-06-04 10:25:00|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|4
1654338310000|2022-06-04 10:25:10|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|3
1654338320000|2022-06-04 10:25:20|63.28|62.48|63.27|62.47|63.28|62.48|63.26|62.46|4
1654338350000|2022-06-04 10:25:50|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1654338360000|2022-06-04 10:26:00|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|7
1654338370000|2022-06-04 10:26:10|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1654338380000|2022-06-04 10:26:20|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654338390000|2022-06-04 10:26:30|63.29|62.49|63.29|62.49|63.3|62.5|63.27|62.47|7
1654338400000|2022-06-04 10:26:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|18
1654338410000|2022-06-04 10:26:50|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|18
1654338420000|2022-06-04 10:27:00|63.28|62.48|63.29|62.49|63.3|62.5|63.28|62.48|6
1654338430000|2022-06-04 10:27:10|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|3
1654338440000|2022-06-04 10:27:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1654338450000|2022-06-04 10:27:30|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|12
1654338460000|2022-06-04 10:27:40|63.27|62.47|63.26|62.46|63.28|62.48|63.26|62.46|4
1654338470000|2022-06-04 10:27:50|63.27|62.47|63.26|62.46|63.27|62.47|63.26|62.46|8
1654338480000|2022-06-04 10:28:00|63.27|62.47|63.2|62.4|63.27|62.47|63.2|62.4|12
1654338550000|2022-06-04 10:29:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654338560000|2022-06-04 10:29:20|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|13
1654338570000|2022-06-04 10:29:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654338580000|2022-06-04 10:29:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1654338590000|2022-06-04 10:29:50|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|7
1654338600000|2022-06-04 10:30:00|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|9
1654338610000|2022-06-04 10:30:10|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|7
1654338630000|2022-06-04 10:30:30|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|2
1654338640000|2022-06-04 10:30:40|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1654338650000|2022-06-04 10:30:50|63.19|62.39|63.21|62.41|63.22|62.42|63.18|62.38|11
1654338660000|2022-06-04 10:31:00|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654338680000|2022-06-04 10:31:20|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1654338700000|2022-06-04 10:31:40|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1654338710000|2022-06-04 10:31:50|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|8
1654338720000|2022-06-04 10:32:00|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654338730000|2022-06-04 10:32:10|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654338740000|2022-06-04 10:32:20|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654338750000|2022-06-04 10:32:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654338760000|2022-06-04 10:32:40|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654338770000|2022-06-04 10:32:50|63.2|62.4|63.18|62.38|63.21|62.41|63.18|62.38|7
1654338780000|2022-06-04 10:33:00|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|3
1654338800000|2022-06-04 10:33:20|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654338810000|2022-06-04 10:33:30|63.18|62.38|63.18|62.38|63.19|62.39|63.17|62.37|7
1654338820000|2022-06-04 10:33:40|63.17|62.37|63.18|62.38|63.19|62.39|63.17|62.37|10
1654338830000|2022-06-04 10:33:50|63.17|62.37|63.18|62.38|63.19|62.39|63.17|62.37|12
1654338840000|2022-06-04 10:34:00|63.19|62.39|63.2|62.4|63.21|62.41|63.19|62.39|4
1654338870000|2022-06-04 10:34:30|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|7
1654338880000|2022-06-04 10:34:40|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654338890000|2022-06-04 10:34:50|63.21|62.41|63.2|62.4|63.21|62.41|63.19|62.39|4
1654338900000|2022-06-04 10:35:00|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|9
1654338910000|2022-06-04 10:35:10|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654338920000|2022-06-04 10:35:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654338930000|2022-06-04 10:35:30|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654338960000|2022-06-04 10:36:00|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1654338970000|2022-06-04 10:36:10|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654338980000|2022-06-04 10:36:20|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654339010000|2022-06-04 10:36:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654339020000|2022-06-04 10:37:00|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654339030000|2022-06-04 10:37:10|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654339070000|2022-06-04 10:37:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654339080000|2022-06-04 10:38:00|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1654339130000|2022-06-04 10:38:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1654339160000|2022-06-04 10:39:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1654339170000|2022-06-04 10:39:30|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1654339180000|2022-06-04 10:39:40|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654339200000|2022-06-04 10:40:00|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|7
1654339210000|2022-06-04 10:40:10|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1654339220000|2022-06-04 10:40:20|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|10
1654339230000|2022-06-04 10:40:30|63.18|62.38|63.17|62.37|63.18|62.38|63.15|62.35|10
1654339260000|2022-06-04 10:41:00|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|7
1654339270000|2022-06-04 10:41:10|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|4
1654339280000|2022-06-04 10:41:20|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|10
1654339290000|2022-06-04 10:41:30|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|6
1654339320000|2022-06-04 10:42:00|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654339330000|2022-06-04 10:42:10|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654339340000|2022-06-04 10:42:20|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1654339390000|2022-06-04 10:43:10|63.19|62.39|63.18|62.38|63.2|62.4|63.18|62.38|4
1654339400000|2022-06-04 10:43:20|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1654339410000|2022-06-04 10:43:30|63.16|62.36|63.18|62.38|63.18|62.38|63.16|62.36|2
1654339430000|2022-06-04 10:43:50|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654339440000|2022-06-04 10:44:00|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1654339450000|2022-06-04 10:44:10|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|2
1654339490000|2022-06-04 10:44:50|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|2
1654339500000|2022-06-04 10:45:00|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|3
1654339510000|2022-06-04 10:45:10|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|3
1654339530000|2022-06-04 10:45:30|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1654339540000|2022-06-04 10:45:40|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654339550000|2022-06-04 10:45:50|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1654339560000|2022-06-04 10:46:00|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|4
1654339580000|2022-06-04 10:46:20|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1654339590000|2022-06-04 10:46:30|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1654339610000|2022-06-04 10:46:50|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654339620000|2022-06-04 10:47:00|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654339680000|2022-06-04 10:48:00|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654339690000|2022-06-04 10:48:10|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654339700000|2022-06-04 10:48:20|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654339710000|2022-06-04 10:48:30|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654339720000|2022-06-04 10:48:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|6
1654339730000|2022-06-04 10:48:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|6
1654339760000|2022-06-04 10:49:20|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654339770000|2022-06-04 10:49:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654339790000|2022-06-04 10:49:50|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|5
1654339800000|2022-06-04 10:50:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654339810000|2022-06-04 10:50:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1654339820000|2022-06-04 10:50:20|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654339830000|2022-06-04 10:50:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|6
1654339840000|2022-06-04 10:50:40|63.21|62.41|63.26|62.46|63.27|62.47|63.21|62.41|5
1654339850000|2022-06-04 10:50:50|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|3
1654339860000|2022-06-04 10:51:00|63.26|62.46|63.26|62.46|63.27|62.47|63.26|62.46|3
1654339870000|2022-06-04 10:51:10|63.27|62.47|63.22|62.42|63.27|62.47|63.2|62.4|7
1654339950000|2022-06-04 10:52:30|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654340000000|2022-06-04 10:53:20|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654340100000|2022-06-04 10:55:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654340110000|2022-06-04 10:55:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654340120000|2022-06-04 10:55:20|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|7
1654340130000|2022-06-04 10:55:30|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654340140000|2022-06-04 10:55:40|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|7
1654340150000|2022-06-04 10:55:50|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|6
1654340160000|2022-06-04 10:56:00|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1654340170000|2022-06-04 10:56:10|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654340180000|2022-06-04 10:56:20|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1654340280000|2022-06-04 10:58:00|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|3
1654340290000|2022-06-04 10:58:10|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|2
1654340300000|2022-06-04 10:58:20|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|10
1654340310000|2022-06-04 10:58:30|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|3
1654340320000|2022-06-04 10:58:40|63.18|62.38|63.17|62.37|63.18|62.38|63.17|62.37|2
1654340330000|2022-06-04 10:58:50|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|19
1654340340000|2022-06-04 10:59:00|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654340350000|2022-06-04 10:59:10|63.18|62.38|63.17|62.37|63.18|62.38|63.17|62.37|2
1654340360000|2022-06-04 10:59:20|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654340370000|2022-06-04 10:59:30|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1654340390000|2022-06-04 10:59:50|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|5
1654340420000|2022-06-04 11:00:20|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|6
1654340430000|2022-06-04 11:00:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654340440000|2022-06-04 11:00:40|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654340470000|2022-06-04 11:01:10|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|9
1654340480000|2022-06-04 11:01:20|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|9
1654340490000|2022-06-04 11:01:30|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|7
1654340500000|2022-06-04 11:01:40|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|4
1654340510000|2022-06-04 11:01:50|63.22|62.42|63.23|62.43|63.23|62.43|63.21|62.41|6
1654340520000|2022-06-04 11:02:00|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654340540000|2022-06-04 11:02:20|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654340630000|2022-06-04 11:03:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654340640000|2022-06-04 11:04:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654340660000|2022-06-04 11:04:20|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1654340670000|2022-06-04 11:04:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|4
1654340680000|2022-06-04 11:04:40|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1654340690000|2022-06-04 11:04:50|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654340700000|2022-06-04 11:05:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|6
1654340710000|2022-06-04 11:05:10|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|13
1654340720000|2022-06-04 11:05:20|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654340730000|2022-06-04 11:05:30|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654340740000|2022-06-04 11:05:40|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654340800000|2022-06-04 11:06:40|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654340820000|2022-06-04 11:07:00|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654340830000|2022-06-04 11:07:10|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|6
1654340840000|2022-06-04 11:07:20|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654340850000|2022-06-04 11:07:30|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|3
1654340860000|2022-06-04 11:07:40|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1654340890000|2022-06-04 11:08:10|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|8
1654340900000|2022-06-04 11:08:20|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1654340910000|2022-06-04 11:08:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1654340920000|2022-06-04 11:08:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654340930000|2022-06-04 11:08:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1654341040000|2022-06-04 11:10:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654341070000|2022-06-04 11:11:10|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654341130000|2022-06-04 11:12:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1654341140000|2022-06-04 11:12:20|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|9
1654341150000|2022-06-04 11:12:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1654341160000|2022-06-04 11:12:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|4
1654341170000|2022-06-04 11:12:50|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|3
1654341180000|2022-06-04 11:13:00|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654341190000|2022-06-04 11:13:10|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654341210000|2022-06-04 11:13:30|63.18|62.38|63.12|62.32|63.18|62.38|63.12|62.32|6
1654341230000|2022-06-04 11:13:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654341240000|2022-06-04 11:14:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|4
1654341260000|2022-06-04 11:14:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654341270000|2022-06-04 11:14:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654341320000|2022-06-04 11:15:20|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654341330000|2022-06-04 11:15:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654341340000|2022-06-04 11:15:40|63.1|62.3|63.09|62.29|63.1|62.3|63.08|62.28|6
1654341350000|2022-06-04 11:15:50|63.08|62.28|63.03|62.23|63.08|62.28|63.03|62.23|8
1654341360000|2022-06-04 11:16:00|63.04|62.24|63.08|62.28|63.09|62.29|63.03|62.23|7
1654341370000|2022-06-04 11:16:10|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|4
1654341380000|2022-06-04 11:16:20|63.07|62.27|63.03|62.23|63.07|62.27|63.03|62.23|7
1654341410000|2022-06-04 11:16:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654341460000|2022-06-04 11:17:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654341470000|2022-06-04 11:17:50|63|62.2|63|62.2|63|62.2|63|62.2|1
1654341480000|2022-06-04 11:18:00|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654341500000|2022-06-04 11:18:20|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|3
1654341520000|2022-06-04 11:18:40|63|62.2|63|62.2|63|62.2|63|62.2|1
1654341540000|2022-06-04 11:19:00|63.01|62.21|63.03|62.23|63.03|62.23|63.01|62.21|7
1654341550000|2022-06-04 11:19:10|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|13
1654341560000|2022-06-04 11:19:20|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|9
1654341590000|2022-06-04 11:19:50|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654341600000|2022-06-04 11:20:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|12
1654341610000|2022-06-04 11:20:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654341670000|2022-06-04 11:21:10|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654341680000|2022-06-04 11:21:20|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654341700000|2022-06-04 11:21:40|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|5
1654341710000|2022-06-04 11:21:50|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|11
1654341720000|2022-06-04 11:22:00|63.05|62.25|63.12|62.32|63.12|62.32|63.04|62.24|10
1654341730000|2022-06-04 11:22:10|63.11|62.31|63.08|62.28|63.12|62.32|63.07|62.27|9
1654341740000|2022-06-04 11:22:20|63.09|62.29|63.05|62.25|63.09|62.29|63.05|62.25|6
1654341750000|2022-06-04 11:22:30|63.06|62.26|63.06|62.26|63.06|62.26|63.06|62.26|1
1654341760000|2022-06-04 11:22:40|63.05|62.25|63.05|62.25|63.06|62.26|63.05|62.25|11
1654341770000|2022-06-04 11:22:50|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|4
1654341780000|2022-06-04 11:23:00|63.06|62.26|63.04|62.24|63.06|62.26|63.04|62.24|7
1654341790000|2022-06-04 11:23:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654341800000|2022-06-04 11:23:20|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654341810000|2022-06-04 11:23:30|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654341820000|2022-06-04 11:23:40|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654341840000|2022-06-04 11:24:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654341860000|2022-06-04 11:24:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654341870000|2022-06-04 11:24:30|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654341900000|2022-06-04 11:25:00|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654341910000|2022-06-04 11:25:10|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|7
1654341920000|2022-06-04 11:25:20|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654342000000|2022-06-04 11:26:40|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654342010000|2022-06-04 11:26:50|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654342020000|2022-06-04 11:27:00|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1654342030000|2022-06-04 11:27:10|63.06|62.26|63.06|62.26|63.06|62.26|63.06|62.26|1
1654342040000|2022-06-04 11:27:20|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|10
1654342050000|2022-06-04 11:27:30|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|16
1654342060000|2022-06-04 11:27:40|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|2
1654342070000|2022-06-04 11:27:50|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|4
1654342080000|2022-06-04 11:28:00|63.07|62.27|63.11|62.31|63.11|62.31|63.07|62.27|6
1654342090000|2022-06-04 11:28:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1654342110000|2022-06-04 11:28:30|63.1|62.3|63.09|62.29|63.1|62.3|63.07|62.27|6
1654342120000|2022-06-04 11:28:40|63.1|62.3|63.06|62.26|63.1|62.3|63.06|62.26|4
1654342150000|2022-06-04 11:29:10|63.05|62.25|63.05|62.25|63.06|62.26|63.05|62.25|11
1654342160000|2022-06-04 11:29:20|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|16
1654342170000|2022-06-04 11:29:30|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|4
1654342200000|2022-06-04 11:30:00|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654342240000|2022-06-04 11:30:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654342250000|2022-06-04 11:30:50|63.06|62.26|63.06|62.26|63.07|62.27|63.06|62.26|13
1654342260000|2022-06-04 11:31:00|63.07|62.27|63.07|62.27|63.07|62.27|63.06|62.26|11
1654342270000|2022-06-04 11:31:10|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|20
1654342280000|2022-06-04 11:31:20|63.06|62.26|63.05|62.25|63.07|62.27|63.05|62.25|8
1654342290000|2022-06-04 11:31:30|63.06|62.26|63.04|62.24|63.06|62.26|63.04|62.24|6
1654342300000|2022-06-04 11:31:40|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|4
1654342310000|2022-06-04 11:31:50|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1654342320000|2022-06-04 11:32:00|63.06|62.26|63.06|62.26|63.06|62.26|63.06|62.26|1
1654342330000|2022-06-04 11:32:10|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|2
1654342390000|2022-06-04 11:33:10|63.07|62.27|63.1|62.3|63.1|62.3|63.07|62.27|3
1654342440000|2022-06-04 11:34:00|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654342450000|2022-06-04 11:34:10|63.11|62.31|63.1|62.3|63.11|62.31|63.09|62.29|4
1654342470000|2022-06-04 11:34:30|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|10
1654342480000|2022-06-04 11:34:40|63.07|62.27|63.05|62.25|63.07|62.27|63.05|62.25|5
1654342500000|2022-06-04 11:35:00|63.06|62.26|63.11|62.31|63.11|62.31|63.06|62.26|4
1654342510000|2022-06-04 11:35:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654342540000|2022-06-04 11:35:40|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|11
1654342560000|2022-06-04 11:36:00|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654342570000|2022-06-04 11:36:10|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|4
1654342580000|2022-06-04 11:36:20|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654342590000|2022-06-04 11:36:30|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|3
1654342600000|2022-06-04 11:36:40|63.16|62.36|63.14|62.34|63.17|62.37|63.14|62.34|7
1654342610000|2022-06-04 11:36:50|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654342620000|2022-06-04 11:37:00|63.15|62.35|63.12|62.32|63.15|62.35|63.12|62.32|11
1654342630000|2022-06-04 11:37:10|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|5
1654342640000|2022-06-04 11:37:20|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|5
1654342660000|2022-06-04 11:37:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|10
1654342670000|2022-06-04 11:37:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654342680000|2022-06-04 11:38:00|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|7
1654342690000|2022-06-04 11:38:10|63.1|62.3|63.06|62.26|63.1|62.3|63.06|62.26|4
1654342700000|2022-06-04 11:38:20|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1654342710000|2022-06-04 11:38:30|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|4
1654342760000|2022-06-04 11:39:20|63.08|62.28|63.07|62.27|63.08|62.28|63.07|62.27|2
1654342780000|2022-06-04 11:39:40|63.08|62.28|63.07|62.27|63.08|62.28|63.07|62.27|2
1654342790000|2022-06-04 11:39:50|63.08|62.28|63.07|62.27|63.08|62.28|63.07|62.27|2
1654342800000|2022-06-04 11:40:00|63.08|62.28|63.06|62.26|63.08|62.28|63.06|62.26|7
1654342810000|2022-06-04 11:40:10|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|2
1654342820000|2022-06-04 11:40:20|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654342830000|2022-06-04 11:40:30|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|3
1654342910000|2022-06-04 11:41:50|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654342920000|2022-06-04 11:42:00|63.06|62.26|63.06|62.26|63.06|62.26|63.06|62.26|1
1654342930000|2022-06-04 11:42:10|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|3
1654342940000|2022-06-04 11:42:20|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1654342950000|2022-06-04 11:42:30|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|6
1654342980000|2022-06-04 11:43:00|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|3
1654342990000|2022-06-04 11:43:10|63.05|62.25|63.01|62.21|63.06|62.26|63.01|62.21|9
1654343000000|2022-06-04 11:43:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654343010000|2022-06-04 11:43:30|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654343020000|2022-06-04 11:43:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1654343030000|2022-06-04 11:43:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654343120000|2022-06-04 11:45:20|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1654343150000|2022-06-04 11:45:50|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1654343160000|2022-06-04 11:46:00|63.04|62.24|63.02|62.22|63.05|62.25|63.02|62.22|9
1654343170000|2022-06-04 11:46:10|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654343190000|2022-06-04 11:46:30|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|6
1654343200000|2022-06-04 11:46:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654343210000|2022-06-04 11:46:50|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654343220000|2022-06-04 11:47:00|62.99|62.19|62.95|62.15|62.99|62.19|62.93|62.13|18
1654343230000|2022-06-04 11:47:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654343250000|2022-06-04 11:47:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654343260000|2022-06-04 11:47:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|3
1654343270000|2022-06-04 11:47:50|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1654343310000|2022-06-04 11:48:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654343320000|2022-06-04 11:48:40|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654343330000|2022-06-04 11:48:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654343340000|2022-06-04 11:49:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654343360000|2022-06-04 11:49:20|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|3
1654343370000|2022-06-04 11:49:30|62.96|62.16|62.95|62.15|62.96|62.16|62.95|62.15|2
1654343380000|2022-06-04 11:49:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654343390000|2022-06-04 11:49:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1654343410000|2022-06-04 11:50:10|62.94|62.14|62.92|62.12|62.94|62.14|62.92|62.12|7
1654343420000|2022-06-04 11:50:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654343440000|2022-06-04 11:50:40|62.91|62.11|62.94|62.14|62.94|62.14|62.91|62.11|8
1654343450000|2022-06-04 11:50:50|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|6
1654343460000|2022-06-04 11:51:00|62.91|62.11|62.81|62.01|62.91|62.11|62.8|62|16
1654343470000|2022-06-04 11:51:10|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1654343480000|2022-06-04 11:51:20|62.82|62.02|62.81|62.01|62.83|62.03|62.81|62.01|6
1654343490000|2022-06-04 11:51:30|62.82|62.02|62.72|61.92|62.82|62.02|62.72|61.92|7
1654343500000|2022-06-04 11:51:40|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|8
1654343510000|2022-06-04 11:51:50|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|2
1654343520000|2022-06-04 11:52:00|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1654343530000|2022-06-04 11:52:10|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1654343540000|2022-06-04 11:52:20|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|8
1654343550000|2022-06-04 11:52:30|62.75|61.95|62.82|62.02|62.83|62.03|62.75|61.95|11
1654343560000|2022-06-04 11:52:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654343570000|2022-06-04 11:52:50|62.82|62.02|62.8|62|62.82|62.02|62.8|62|2
1654343580000|2022-06-04 11:53:00|62.81|62.01|62.74|61.94|62.81|62.01|62.74|61.94|6
1654343590000|2022-06-04 11:53:10|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|4
1654343600000|2022-06-04 11:53:20|62.75|61.95|62.75|61.95|62.75|61.95|62.74|61.94|9
1654343610000|2022-06-04 11:53:30|62.74|61.94|62.74|61.94|62.75|61.95|62.74|61.94|3
1654343620000|2022-06-04 11:53:40|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|2
1654343630000|2022-06-04 11:53:50|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|6
1654343650000|2022-06-04 11:54:10|62.75|61.95|62.75|61.95|62.75|61.95|62.75|61.95|1
1654343660000|2022-06-04 11:54:20|62.76|61.96|62.82|62.02|62.82|62.02|62.76|61.96|7
1654343670000|2022-06-04 11:54:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1654343680000|2022-06-04 11:54:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1654343690000|2022-06-04 11:54:50|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654343700000|2022-06-04 11:55:00|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654343710000|2022-06-04 11:55:10|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|3
1654343720000|2022-06-04 11:55:20|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654343730000|2022-06-04 11:55:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1654343750000|2022-06-04 11:55:50|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654343760000|2022-06-04 11:56:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1654343770000|2022-06-04 11:56:10|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654343780000|2022-06-04 11:56:20|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654343790000|2022-06-04 11:56:30|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1654343800000|2022-06-04 11:56:40|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1654343810000|2022-06-04 11:56:50|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654343820000|2022-06-04 11:57:00|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1654343830000|2022-06-04 11:57:10|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|9
1654343840000|2022-06-04 11:57:20|62.86|62.06|62.86|62.06|62.9|62.1|62.86|62.06|8
1654343850000|2022-06-04 11:57:30|62.85|62.05|62.85|62.05|62.85|62.05|62.84|62.04|5
1654343870000|2022-06-04 11:57:50|62.86|62.06|62.9|62.1|62.9|62.1|62.86|62.06|4
1654343880000|2022-06-04 11:58:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654343910000|2022-06-04 11:58:30|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654343920000|2022-06-04 11:58:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654343940000|2022-06-04 11:59:00|62.87|62.07|62.85|62.05|62.87|62.07|62.85|62.05|3
1654343950000|2022-06-04 11:59:10|62.84|62.04|62.85|62.05|62.85|62.05|62.83|62.03|4
1654344010000|2022-06-04 12:00:10|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1654344020000|2022-06-04 12:00:20|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|3
1654344030000|2022-06-04 12:00:30|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|8
1654344040000|2022-06-04 12:00:40|62.83|62.03|62.84|62.04|62.84|62.04|62.82|62.02|4
1654344050000|2022-06-04 12:00:50|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654344060000|2022-06-04 12:01:00|62.82|62.02|62.8|62|62.82|62.02|62.8|62|7
1654344070000|2022-06-04 12:01:10|62.79|61.99|62.74|61.94|62.8|62|62.74|61.94|9
1654344080000|2022-06-04 12:01:20|62.73|61.93|62.72|61.92|62.73|61.93|62.71|61.91|6
1654344090000|2022-06-04 12:01:30|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1654344130000|2022-06-04 12:02:10|62.74|61.94|62.79|61.99|62.79|61.99|62.73|61.93|8
1654344140000|2022-06-04 12:02:20|62.8|62|62.82|62.02|62.82|62.02|62.79|61.99|5
1654344160000|2022-06-04 12:02:40|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1654344170000|2022-06-04 12:02:50|62.81|62.01|62.82|62.02|62.82|62.02|62.8|62|6
1654344210000|2022-06-04 12:03:30|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1654344220000|2022-06-04 12:03:40|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1654344240000|2022-06-04 12:04:00|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|3
1654344250000|2022-06-04 12:04:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1654344260000|2022-06-04 12:04:20|62.8|62|62.79|61.99|62.8|62|62.79|61.99|4
1654344270000|2022-06-04 12:04:30|62.8|62|62.8|62|62.81|62.01|62.8|62|3
1654344280000|2022-06-04 12:04:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1654344290000|2022-06-04 12:04:50|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654344300000|2022-06-04 12:05:00|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654344330000|2022-06-04 12:05:30|62.8|62|62.75|61.95|62.8|62|62.75|61.95|6
1654344350000|2022-06-04 12:05:50|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1654344360000|2022-06-04 12:06:00|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|2
1654344380000|2022-06-04 12:06:20|62.71|61.91|62.69|61.89|62.71|61.91|62.69|61.89|7
1654344390000|2022-06-04 12:06:30|62.67|61.87|62.64|61.84|62.67|61.87|62.64|61.84|4
1654344410000|2022-06-04 12:06:50|62.63|61.83|62.56|61.76|62.63|61.83|62.56|61.76|8
1654344420000|2022-06-04 12:07:00|62.54|61.74|62.62|61.82|62.62|61.82|62.53|61.73|15
1654344430000|2022-06-04 12:07:10|62.63|61.83|62.65|61.85|62.66|61.86|62.62|61.82|5
1654344450000|2022-06-04 12:07:30|62.64|61.84|62.62|61.82|62.64|61.84|62.62|61.82|5
1654344460000|2022-06-04 12:07:40|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1654344470000|2022-06-04 12:07:50|62.63|61.83|62.63|61.83|62.64|61.84|62.62|61.82|7
1654344480000|2022-06-04 12:08:00|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|2
1654344490000|2022-06-04 12:08:10|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|3
1654344510000|2022-06-04 12:08:30|62.61|61.81|62.58|61.78|62.62|61.82|62.58|61.78|8
1654344520000|2022-06-04 12:08:40|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1654344530000|2022-06-04 12:08:50|62.56|61.76|62.62|61.82|62.63|61.83|62.55|61.75|13
1654344560000|2022-06-04 12:09:20|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1654344570000|2022-06-04 12:09:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1654344580000|2022-06-04 12:09:40|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|6
1654344590000|2022-06-04 12:09:50|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1654344600000|2022-06-04 12:10:00|62.6|61.8|62.64|61.84|62.64|61.84|62.6|61.8|5
1654344610000|2022-06-04 12:10:10|62.63|61.83|62.6|61.8|62.63|61.83|62.6|61.8|4
1654344620000|2022-06-04 12:10:20|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1654344630000|2022-06-04 12:10:30|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|2
1654344640000|2022-06-04 12:10:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1654344650000|2022-06-04 12:10:50|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1654344660000|2022-06-04 12:11:00|62.63|61.83|62.66|61.86|62.66|61.86|62.63|61.83|6
1654344670000|2022-06-04 12:11:10|62.68|61.88|62.71|61.91|62.72|61.92|62.68|61.88|6
1654344680000|2022-06-04 12:11:20|62.72|61.92|62.7|61.9|62.72|61.92|62.7|61.9|3
1654344690000|2022-06-04 12:11:30|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1654344700000|2022-06-04 12:11:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|4
1654344710000|2022-06-04 12:11:50|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|3
1654344730000|2022-06-04 12:12:10|62.71|61.91|62.72|61.92|62.72|61.92|62.71|61.91|2
1654344740000|2022-06-04 12:12:20|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|4
1654344750000|2022-06-04 12:12:30|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|9
1654344760000|2022-06-04 12:12:40|62.72|61.92|62.71|61.91|62.72|61.92|62.71|61.91|2
1654344770000|2022-06-04 12:12:50|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|4
1654344780000|2022-06-04 12:13:00|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|6
1654344790000|2022-06-04 12:13:10|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1654344810000|2022-06-04 12:13:30|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1654344820000|2022-06-04 12:13:40|62.74|61.94|62.73|61.93|62.74|61.94|62.73|61.93|4
1654344840000|2022-06-04 12:14:00|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|19
1654344850000|2022-06-04 12:14:10|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|6
1654344860000|2022-06-04 12:14:20|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|2
1654344870000|2022-06-04 12:14:30|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|2
1654344880000|2022-06-04 12:14:40|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|3
1654344890000|2022-06-04 12:14:50|62.7|61.9|62.69|61.89|62.71|61.91|62.69|61.89|10
1654344900000|2022-06-04 12:15:00|62.7|61.9|62.65|61.85|62.7|61.9|62.65|61.85|12
1654344910000|2022-06-04 12:15:10|62.66|61.86|62.68|61.88|62.68|61.88|62.66|61.86|5
1654344920000|2022-06-04 12:15:20|62.67|61.87|62.67|61.87|62.68|61.88|62.67|61.87|7
1654344930000|2022-06-04 12:15:30|62.68|61.88|62.66|61.86|62.68|61.88|62.66|61.86|7
1654344950000|2022-06-04 12:15:50|62.67|61.87|62.65|61.85|62.67|61.87|62.65|61.85|5
1654344960000|2022-06-04 12:16:00|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1654344970000|2022-06-04 12:16:10|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1654344980000|2022-06-04 12:16:20|62.66|61.86|62.66|61.86|62.66|61.86|62.65|61.85|7
1654344990000|2022-06-04 12:16:30|62.65|61.85|62.66|61.86|62.66|61.86|62.65|61.85|2
1654345000000|2022-06-04 12:16:40|62.65|61.85|62.66|61.86|62.66|61.86|62.65|61.85|2
1654345020000|2022-06-04 12:17:00|62.65|61.85|62.63|61.83|62.65|61.85|62.62|61.82|4
1654345030000|2022-06-04 12:17:10|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1654345060000|2022-06-04 12:17:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1654345070000|2022-06-04 12:17:50|62.63|61.83|62.58|61.78|62.63|61.83|62.58|61.78|5
1654345080000|2022-06-04 12:18:00|62.56|61.76|62.62|61.82|62.63|61.83|62.56|61.76|16
1654345090000|2022-06-04 12:18:10|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|13
1654345100000|2022-06-04 12:18:20|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|7
1654345110000|2022-06-04 12:18:30|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|3
1654345130000|2022-06-04 12:18:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1654345140000|2022-06-04 12:19:00|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|5
1654345150000|2022-06-04 12:19:10|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|5
1654345160000|2022-06-04 12:19:20|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1654345170000|2022-06-04 12:19:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|8
1654345180000|2022-06-04 12:19:40|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|6
1654345190000|2022-06-04 12:19:50|62.61|61.81|62.63|61.83|62.63|61.83|62.61|61.81|3
1654345200000|2022-06-04 12:20:00|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1654345220000|2022-06-04 12:20:20|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1654345230000|2022-06-04 12:20:30|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|3
1654345240000|2022-06-04 12:20:40|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|3
1654345260000|2022-06-04 12:21:00|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1654345270000|2022-06-04 12:21:10|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|3
1654345290000|2022-06-04 12:21:30|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1654345300000|2022-06-04 12:21:40|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|8
1654345330000|2022-06-04 12:22:10|62.63|61.83|62.63|61.83|62.63|61.83|62.63|61.83|1
1654345370000|2022-06-04 12:22:50|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654345380000|2022-06-04 12:23:00|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1654345390000|2022-06-04 12:23:10|62.67|61.87|62.69|61.89|62.7|61.9|62.66|61.86|11
1654345410000|2022-06-04 12:23:30|62.7|61.9|62.68|61.88|62.7|61.9|62.68|61.88|3
1654345420000|2022-06-04 12:23:40|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1654345430000|2022-06-04 12:23:50|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|5
1654345440000|2022-06-04 12:24:00|62.7|61.9|62.69|61.89|62.71|61.91|62.69|61.89|15
1654345450000|2022-06-04 12:24:10|62.7|61.9|62.71|61.91|62.71|61.91|62.69|61.89|12
1654345460000|2022-06-04 12:24:20|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|7
1654345490000|2022-06-04 12:24:50|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|2
1654345500000|2022-06-04 12:25:00|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|2
1654345530000|2022-06-04 12:25:30|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1654345540000|2022-06-04 12:25:40|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|3
1654345550000|2022-06-04 12:25:50|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1654345560000|2022-06-04 12:26:00|62.72|61.92|62.7|61.9|62.72|61.92|62.7|61.9|3
1654345570000|2022-06-04 12:26:10|62.69|61.89|62.68|61.88|62.7|61.9|62.68|61.88|10
1654345580000|2022-06-04 12:26:20|62.66|61.86|62.63|61.83|62.66|61.86|62.63|61.83|4
1654345590000|2022-06-04 12:26:30|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|4
1654345600000|2022-06-04 12:26:40|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1654345610000|2022-06-04 12:26:50|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|17
1654345620000|2022-06-04 12:27:00|62.64|61.84|62.63|61.83|62.64|61.84|62.61|61.81|12
1654345630000|2022-06-04 12:27:10|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|18
1654345640000|2022-06-04 12:27:20|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|14
1654345650000|2022-06-04 12:27:30|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|18
1654345660000|2022-06-04 12:27:40|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|12
1654345670000|2022-06-04 12:27:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|14
1654345680000|2022-06-04 12:28:00|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|14
1654345690000|2022-06-04 12:28:10|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|2
1654345700000|2022-06-04 12:28:20|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654345710000|2022-06-04 12:28:30|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|3
1654345720000|2022-06-04 12:28:40|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654345730000|2022-06-04 12:28:50|62.63|61.83|62.65|61.85|62.65|61.85|62.63|61.83|3
1654345740000|2022-06-04 12:29:00|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|12
1654345750000|2022-06-04 12:29:10|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|8
1654345760000|2022-06-04 12:29:20|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654345780000|2022-06-04 12:29:40|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1654345790000|2022-06-04 12:29:50|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1654345800000|2022-06-04 12:30:00|62.64|61.84|62.62|61.82|62.65|61.85|62.62|61.82|7
1654345810000|2022-06-04 12:30:10|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|11
1654345820000|2022-06-04 12:30:20|62.62|61.82|62.61|61.81|62.63|61.83|62.61|61.81|18
1654345830000|2022-06-04 12:30:30|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|6
1654345850000|2022-06-04 12:30:50|62.6|61.8|62.61|61.81|62.62|61.82|62.6|61.8|4
1654345880000|2022-06-04 12:31:20|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1654345900000|2022-06-04 12:31:40|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|5
1654345910000|2022-06-04 12:31:50|62.6|61.8|62.56|61.76|62.61|61.81|62.55|61.75|11
1654345920000|2022-06-04 12:32:00|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1654345950000|2022-06-04 12:32:30|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|2
1654345970000|2022-06-04 12:32:50|62.56|61.76|62.6|61.8|62.6|61.8|62.56|61.76|4
1654345980000|2022-06-04 12:33:00|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|7
1654345990000|2022-06-04 12:33:10|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1654346000000|2022-06-04 12:33:20|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1654346010000|2022-06-04 12:33:30|62.59|61.79|62.59|61.79|62.59|61.79|62.59|61.79|1
1654346040000|2022-06-04 12:34:00|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1654346050000|2022-06-04 12:34:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1654346060000|2022-06-04 12:34:20|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1654346070000|2022-06-04 12:34:30|62.6|61.8|62.58|61.78|62.6|61.8|62.58|61.78|5
1654346080000|2022-06-04 12:34:40|62.59|61.79|62.54|61.74|62.59|61.79|62.54|61.74|4
1654346090000|2022-06-04 12:34:50|62.53|61.73|62.55|61.75|62.55|61.75|62.53|61.73|3
1654346100000|2022-06-04 12:35:00|62.56|61.76|62.55|61.75|62.56|61.76|62.54|61.74|3
1654346110000|2022-06-04 12:35:10|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|3
1654346140000|2022-06-04 12:35:40|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1654346160000|2022-06-04 12:36:00|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|10
1654346170000|2022-06-04 12:36:10|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|14
1654346180000|2022-06-04 12:36:20|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|2
1654346200000|2022-06-04 12:36:40|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|2
1654346210000|2022-06-04 12:36:50|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|16
1654346220000|2022-06-04 12:37:00|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|6
1654346230000|2022-06-04 12:37:10|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|2
1654346240000|2022-06-04 12:37:20|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1654346250000|2022-06-04 12:37:30|62.55|61.75|62.55|61.75|62.55|61.75|62.54|61.74|11
1654346260000|2022-06-04 12:37:40|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1654346270000|2022-06-04 12:37:50|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1654346280000|2022-06-04 12:38:00|62.56|61.76|62.54|61.74|62.56|61.76|62.54|61.74|3
1654346290000|2022-06-04 12:38:10|62.55|61.75|62.55|61.75|62.56|61.76|62.54|61.74|5
1654346300000|2022-06-04 12:38:20|62.56|61.76|62.54|61.74|62.56|61.76|62.54|61.74|9
1654346320000|2022-06-04 12:38:40|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1654346330000|2022-06-04 12:38:50|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|2
1654346340000|2022-06-04 12:39:00|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|3
1654346350000|2022-06-04 12:39:10|62.55|61.75|62.56|61.76|62.56|61.76|62.55|61.75|4
1654346360000|2022-06-04 12:39:20|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1654346370000|2022-06-04 12:39:30|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|3
1654346380000|2022-06-04 12:39:40|62.55|61.75|62.55|61.75|62.56|61.76|62.54|61.74|5
1654346390000|2022-06-04 12:39:50|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|5
1654346410000|2022-06-04 12:40:10|62.57|61.77|62.6|61.8|62.61|61.81|62.57|61.77|6
1654346420000|2022-06-04 12:40:20|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|6
1654346430000|2022-06-04 12:40:30|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|9
1654346440000|2022-06-04 12:40:40|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|2
1654346450000|2022-06-04 12:40:50|62.58|61.78|62.54|61.74|62.59|61.79|62.54|61.74|13
1654346460000|2022-06-04 12:41:00|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1654346470000|2022-06-04 12:41:10|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|2
1654346500000|2022-06-04 12:41:40|62.54|61.74|62.51|61.71|62.54|61.74|62.51|61.71|9
1654346510000|2022-06-04 12:41:50|62.5|61.7|62.53|61.73|62.54|61.74|62.5|61.7|16
1654346530000|2022-06-04 12:42:10|62.52|61.72|62.54|61.74|62.54|61.74|62.52|61.72|3
1654346550000|2022-06-04 12:42:30|62.53|61.73|62.54|61.74|62.54|61.74|62.53|61.73|6
1654346560000|2022-06-04 12:42:40|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|3
1654346580000|2022-06-04 12:43:00|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1654346590000|2022-06-04 12:43:10|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1654346600000|2022-06-04 12:43:20|62.54|61.74|62.54|61.74|62.54|61.74|62.54|61.74|1
1654346610000|2022-06-04 12:43:30|62.55|61.75|62.61|61.81|62.61|61.81|62.55|61.75|8
1654346620000|2022-06-04 12:43:40|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|7
1654346630000|2022-06-04 12:43:50|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|3
1654346640000|2022-06-04 12:44:00|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|11
1654346650000|2022-06-04 12:44:10|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|3
1654346660000|2022-06-04 12:44:20|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1654346670000|2022-06-04 12:44:30|62.64|61.84|62.68|61.88|62.69|61.89|62.64|61.84|5
1654346700000|2022-06-04 12:45:00|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|6
1654346710000|2022-06-04 12:45:10|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|16
1654346720000|2022-06-04 12:45:20|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1654346730000|2022-06-04 12:45:30|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|10
1654346760000|2022-06-04 12:46:00|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|3
1654346770000|2022-06-04 12:46:10|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1654346790000|2022-06-04 12:46:30|62.72|61.92|62.71|61.91|62.72|61.92|62.7|61.9|4
1654346800000|2022-06-04 12:46:40|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|2
1654346820000|2022-06-04 12:47:00|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|2
1654346830000|2022-06-04 12:47:10|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|6
1654346840000|2022-06-04 12:47:20|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|7
1654346880000|2022-06-04 12:48:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1654346890000|2022-06-04 12:48:10|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1654346900000|2022-06-04 12:48:20|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1654346920000|2022-06-04 12:48:40|62.66|61.86|62.64|61.84|62.66|61.86|62.64|61.84|3
1654346930000|2022-06-04 12:48:50|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|3
1654346950000|2022-06-04 12:49:10|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|4
1654346970000|2022-06-04 12:49:30|62.66|61.86|62.7|61.9|62.7|61.9|62.66|61.86|6
1654346980000|2022-06-04 12:49:40|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|7
1654346990000|2022-06-04 12:49:50|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|11
1654347000000|2022-06-04 12:50:00|62.69|61.89|62.65|61.85|62.69|61.89|62.64|61.84|5
1654347010000|2022-06-04 12:50:10|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|8
1654347020000|2022-06-04 12:50:20|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|4
1654347030000|2022-06-04 12:50:30|62.64|61.84|62.62|61.82|62.65|61.85|62.62|61.82|5
1654347040000|2022-06-04 12:50:40|62.63|61.83|62.61|61.81|62.63|61.83|62.61|61.81|5
1654347050000|2022-06-04 12:50:50|62.6|61.8|62.56|61.76|62.6|61.8|62.56|61.76|4
1654347060000|2022-06-04 12:51:00|62.55|61.75|62.56|61.76|62.56|61.76|62.55|61.75|4
1654347070000|2022-06-04 12:51:10|62.58|61.78|62.63|61.83|62.63|61.83|62.58|61.78|7
1654347080000|2022-06-04 12:51:20|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|4
1654347090000|2022-06-04 12:51:30|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1654347100000|2022-06-04 12:51:40|62.63|61.83|62.62|61.82|62.64|61.84|62.62|61.82|6
1654347110000|2022-06-04 12:51:50|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1654347150000|2022-06-04 12:52:30|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1654347160000|2022-06-04 12:52:40|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|4
1654347170000|2022-06-04 12:52:50|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1654347180000|2022-06-04 12:53:00|62.63|61.83|62.65|61.85|62.65|61.85|62.63|61.83|3
1654347190000|2022-06-04 12:53:10|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654347220000|2022-06-04 12:53:40|62.65|61.85|62.68|61.88|62.69|61.89|62.65|61.85|4
1654347230000|2022-06-04 12:53:50|62.69|61.89|62.7|61.9|62.7|61.9|62.68|61.88|5
1654347240000|2022-06-04 12:54:00|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1654347250000|2022-06-04 12:54:10|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|2
1654347260000|2022-06-04 12:54:20|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1654347270000|2022-06-04 12:54:30|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|3
1654347280000|2022-06-04 12:54:40|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1654347290000|2022-06-04 12:54:50|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|2
1654347300000|2022-06-04 12:55:00|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|3
1654347310000|2022-06-04 12:55:10|62.71|61.91|62.71|61.91|62.72|61.92|62.71|61.91|3
1654347330000|2022-06-04 12:55:30|62.72|61.92|62.73|61.93|62.74|61.94|62.72|61.92|4
1654347340000|2022-06-04 12:55:40|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1654347350000|2022-06-04 12:55:50|62.73|61.93|62.72|61.92|62.73|61.93|62.72|61.92|4
1654347360000|2022-06-04 12:56:00|62.71|61.91|62.66|61.86|62.71|61.91|62.65|61.85|8
1654347370000|2022-06-04 12:56:10|62.65|61.85|62.65|61.85|62.66|61.86|62.65|61.85|3
1654347380000|2022-06-04 12:56:20|62.64|61.84|62.64|61.84|62.65|61.85|62.63|61.83|9
1654347390000|2022-06-04 12:56:30|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|3
1654347410000|2022-06-04 12:56:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|12
1654347420000|2022-06-04 12:57:00|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|3
1654347430000|2022-06-04 12:57:10|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1654347440000|2022-06-04 12:57:20|62.66|61.86|62.69|61.89|62.69|61.89|62.66|61.86|6
1654347460000|2022-06-04 12:57:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1654347480000|2022-06-04 12:58:00|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|2
1654347490000|2022-06-04 12:58:10|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1654347500000|2022-06-04 12:58:20|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1654347510000|2022-06-04 12:58:30|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|3
1654347520000|2022-06-04 12:58:40|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|8
1654347530000|2022-06-04 12:58:50|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1654347540000|2022-06-04 12:59:00|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1654347550000|2022-06-04 12:59:10|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|13
1654347560000|2022-06-04 12:59:20|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1654347580000|2022-06-04 12:59:40|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1654347590000|2022-06-04 12:59:50|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1654347600000|2022-06-04 13:00:00|62.68|61.88|62.63|61.83|62.69|61.89|62.63|61.83|6
1654347610000|2022-06-04 13:00:10|62.64|61.84|62.66|61.86|62.66|61.86|62.63|61.83|5
1654347650000|2022-06-04 13:00:50|62.67|61.87|62.7|61.9|62.7|61.9|62.67|61.87|5
1654347660000|2022-06-04 13:01:00|62.71|61.91|62.69|61.89|62.71|61.91|62.69|61.89|3
1654347670000|2022-06-04 13:01:10|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1654347680000|2022-06-04 13:01:20|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1654347690000|2022-06-04 13:01:30|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|5
1654347700000|2022-06-04 13:01:40|62.7|61.9|62.71|61.91|62.72|61.92|62.7|61.9|4
1654347720000|2022-06-04 13:02:00|62.72|61.92|62.71|61.91|62.72|61.92|62.7|61.9|8
1654347740000|2022-06-04 13:02:20|62.72|61.92|62.73|61.93|62.73|61.93|62.72|61.92|2
1654347780000|2022-06-04 13:03:00|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1654347800000|2022-06-04 13:03:20|62.76|61.96|62.8|62|62.8|62|62.75|61.95|6
1654347810000|2022-06-04 13:03:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1654347820000|2022-06-04 13:03:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654347830000|2022-06-04 13:03:50|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1654347840000|2022-06-04 13:04:00|62.86|62.06|62.89|62.09|62.89|62.09|62.86|62.06|6
1654347850000|2022-06-04 13:04:10|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|8
1654347860000|2022-06-04 13:04:20|62.88|62.08|62.87|62.07|62.89|62.09|62.87|62.07|6
1654347870000|2022-06-04 13:04:30|62.84|62.04|62.83|62.03|62.85|62.05|62.83|62.03|4
1654347880000|2022-06-04 13:04:40|62.84|62.04|62.85|62.05|62.85|62.05|62.83|62.03|4
1654347890000|2022-06-04 13:04:50|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1654347900000|2022-06-04 13:05:00|62.84|62.04|62.85|62.05|62.86|62.06|62.84|62.04|5
1654347910000|2022-06-04 13:05:10|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|5
1654347920000|2022-06-04 13:05:20|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1654347930000|2022-06-04 13:05:30|62.84|62.04|62.82|62.02|62.85|62.05|62.82|62.02|4
1654347940000|2022-06-04 13:05:40|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|4
1654347950000|2022-06-04 13:05:50|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1654347960000|2022-06-04 13:06:00|62.86|62.06|62.86|62.06|62.86|62.06|62.85|62.05|3
1654348020000|2022-06-04 13:07:00|62.87|62.07|62.94|62.14|62.94|62.14|62.87|62.07|7
1654348030000|2022-06-04 13:07:10|62.95|62.15|62.95|62.15|62.99|62.19|62.94|62.14|10
1654348040000|2022-06-04 13:07:20|62.94|62.14|62.92|62.12|62.95|62.15|62.91|62.11|11
1654348050000|2022-06-04 13:07:30|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|5
1654348060000|2022-06-04 13:07:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654348070000|2022-06-04 13:07:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654348080000|2022-06-04 13:08:00|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1654348090000|2022-06-04 13:08:10|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1654348100000|2022-06-04 13:08:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654348110000|2022-06-04 13:08:30|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|6
1654348130000|2022-06-04 13:08:50|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|4
1654348140000|2022-06-04 13:09:00|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|12
1654348150000|2022-06-04 13:09:10|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1654348160000|2022-06-04 13:09:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|11
1654348170000|2022-06-04 13:09:30|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|19
1654348180000|2022-06-04 13:09:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|8
1654348190000|2022-06-04 13:09:50|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|11
1654348200000|2022-06-04 13:10:00|62.92|62.12|62.93|62.13|62.93|62.13|62.91|62.11|12
1654348210000|2022-06-04 13:10:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1654348220000|2022-06-04 13:10:20|62.92|62.12|62.94|62.14|62.94|62.14|62.91|62.11|4
1654348260000|2022-06-04 13:11:00|62.93|62.13|62.94|62.14|62.95|62.15|62.93|62.13|6
1654348270000|2022-06-04 13:11:10|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|11
1654348290000|2022-06-04 13:11:30|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|6
1654348300000|2022-06-04 13:11:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|12
1654348310000|2022-06-04 13:11:50|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|13
1654348320000|2022-06-04 13:12:00|62.93|62.13|62.93|62.13|62.94|62.14|62.92|62.12|7
1654348330000|2022-06-04 13:12:10|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654348340000|2022-06-04 13:12:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1654348380000|2022-06-04 13:13:00|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|4
1654348400000|2022-06-04 13:13:20|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1654348410000|2022-06-04 13:13:30|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654348420000|2022-06-04 13:13:40|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1654348440000|2022-06-04 13:14:00|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|5
1654348450000|2022-06-04 13:14:10|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654348460000|2022-06-04 13:14:20|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|2
1654348480000|2022-06-04 13:14:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654348500000|2022-06-04 13:15:00|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1654348510000|2022-06-04 13:15:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654348520000|2022-06-04 13:15:20|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|6
1654348530000|2022-06-04 13:15:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1654348540000|2022-06-04 13:15:40|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|3
1654348550000|2022-06-04 13:15:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654348560000|2022-06-04 13:16:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|6
1654348570000|2022-06-04 13:16:10|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|11
1654348580000|2022-06-04 13:16:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|6
1654348590000|2022-06-04 13:16:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654348600000|2022-06-04 13:16:40|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654348610000|2022-06-04 13:16:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654348620000|2022-06-04 13:17:00|62.9|62.1|62.95|62.15|62.95|62.15|62.9|62.1|10
1654348630000|2022-06-04 13:17:10|62.96|62.16|62.99|62.19|62.99|62.19|62.96|62.16|6
1654348640000|2022-06-04 13:17:20|63|62.2|63.03|62.23|63.03|62.23|63|62.2|6
1654348650000|2022-06-04 13:17:30|63.02|62.22|62.98|62.18|63.02|62.22|62.98|62.18|10
1654348670000|2022-06-04 13:17:50|62.95|62.15|62.94|62.14|62.95|62.15|62.93|62.13|4
1654348690000|2022-06-04 13:18:10|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1654348700000|2022-06-04 13:18:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654348730000|2022-06-04 13:18:50|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1654348750000|2022-06-04 13:19:10|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1654348770000|2022-06-04 13:19:30|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1654348780000|2022-06-04 13:19:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654348800000|2022-06-04 13:20:00|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654348820000|2022-06-04 13:20:20|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654348830000|2022-06-04 13:20:30|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|4
1654348840000|2022-06-04 13:20:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654348850000|2022-06-04 13:20:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|9
1654348860000|2022-06-04 13:21:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654348870000|2022-06-04 13:21:10|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|8
1654348910000|2022-06-04 13:21:50|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654348920000|2022-06-04 13:22:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654348930000|2022-06-04 13:22:10|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654348980000|2022-06-04 13:23:00|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1654348990000|2022-06-04 13:23:10|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|7
1654349000000|2022-06-04 13:23:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|14
1654349010000|2022-06-04 13:23:30|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|4
1654349040000|2022-06-04 13:24:00|62.87|62.07|62.83|62.03|62.87|62.07|62.82|62.02|10
1654349080000|2022-06-04 13:24:40|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654349090000|2022-06-04 13:24:50|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654349100000|2022-06-04 13:25:00|62.8|62|62.81|62.01|62.81|62.01|62.79|61.99|4
1654349110000|2022-06-04 13:25:10|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|2
1654349190000|2022-06-04 13:26:30|62.82|62.02|62.85|62.05|62.85|62.05|62.82|62.02|4
1654349210000|2022-06-04 13:26:50|62.87|62.07|62.89|62.09|62.89|62.09|62.87|62.07|4
1654349220000|2022-06-04 13:27:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654349230000|2022-06-04 13:27:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1654349240000|2022-06-04 13:27:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654349250000|2022-06-04 13:27:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654349260000|2022-06-04 13:27:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654349270000|2022-06-04 13:27:50|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654349290000|2022-06-04 13:28:10|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1654349310000|2022-06-04 13:28:30|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1654349320000|2022-06-04 13:28:40|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|3
1654349330000|2022-06-04 13:28:50|62.95|62.15|62.97|62.17|62.97|62.17|62.94|62.14|4
1654349340000|2022-06-04 13:29:00|62.99|62.19|63|62.2|63|62.2|62.99|62.19|10
1654349350000|2022-06-04 13:29:10|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|6
1654349360000|2022-06-04 13:29:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|4
1654349370000|2022-06-04 13:29:30|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|4
1654349380000|2022-06-04 13:29:40|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1654349390000|2022-06-04 13:29:50|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654349400000|2022-06-04 13:30:00|63.03|62.23|63.02|62.22|63.04|62.24|63.02|62.22|10
1654349410000|2022-06-04 13:30:10|63.01|62.21|63.03|62.23|63.03|62.23|63.01|62.21|3
1654349420000|2022-06-04 13:30:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|10
1654349430000|2022-06-04 13:30:30|63.02|62.22|63|62.2|63.03|62.23|63|62.2|9
1654349440000|2022-06-04 13:30:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1654349450000|2022-06-04 13:30:50|63|62.2|63|62.2|63.01|62.21|63|62.2|5
1654349460000|2022-06-04 13:31:00|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654349470000|2022-06-04 13:31:10|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654349490000|2022-06-04 13:31:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654349500000|2022-06-04 13:31:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|8
1654349510000|2022-06-04 13:31:50|63|62.2|63|62.2|63|62.2|62.99|62.19|5
1654349520000|2022-06-04 13:32:00|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1654349570000|2022-06-04 13:32:50|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1654349590000|2022-06-04 13:33:10|62.98|62.18|62.94|62.14|62.98|62.18|62.94|62.14|3
1654349600000|2022-06-04 13:33:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1654349610000|2022-06-04 13:33:30|62.91|62.11|62.89|62.09|62.91|62.11|62.89|62.09|3
1654349630000|2022-06-04 13:33:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654349670000|2022-06-04 13:34:30|62.87|62.07|62.84|62.04|62.87|62.07|62.84|62.04|4
1654349680000|2022-06-04 13:34:40|62.85|62.05|62.89|62.09|62.89|62.09|62.84|62.04|6
1654349690000|2022-06-04 13:34:50|62.88|62.08|62.85|62.05|62.88|62.08|62.84|62.04|8
1654349710000|2022-06-04 13:35:10|62.86|62.06|62.91|62.11|62.91|62.11|62.86|62.06|8
1654349720000|2022-06-04 13:35:20|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|5
1654349740000|2022-06-04 13:35:40|62.91|62.11|62.89|62.09|62.91|62.11|62.89|62.09|3
1654349750000|2022-06-04 13:35:50|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1654349760000|2022-06-04 13:36:00|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|4
1654349770000|2022-06-04 13:36:10|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654349780000|2022-06-04 13:36:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654349790000|2022-06-04 13:36:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654349810000|2022-06-04 13:36:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654349830000|2022-06-04 13:37:10|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654349850000|2022-06-04 13:37:30|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654349870000|2022-06-04 13:37:50|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654349930000|2022-06-04 13:38:50|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|3
1654349980000|2022-06-04 13:39:40|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1654349990000|2022-06-04 13:39:50|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|5
1654350000000|2022-06-04 13:40:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654350020000|2022-06-04 13:40:20|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654350030000|2022-06-04 13:40:30|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654350040000|2022-06-04 13:40:40|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654350050000|2022-06-04 13:40:50|62.89|62.09|62.89|62.09|62.9|62.1|62.87|62.07|7
1654350060000|2022-06-04 13:41:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654350080000|2022-06-04 13:41:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654350130000|2022-06-04 13:42:10|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|8
1654350140000|2022-06-04 13:42:20|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654350150000|2022-06-04 13:42:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654350200000|2022-06-04 13:43:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654350210000|2022-06-04 13:43:30|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654350230000|2022-06-04 13:43:50|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1654350240000|2022-06-04 13:44:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|12
1654350250000|2022-06-04 13:44:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1654350260000|2022-06-04 13:44:20|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1654350270000|2022-06-04 13:44:30|62.9|62.1|62.9|62.1|62.91|62.11|62.89|62.09|5
1654350280000|2022-06-04 13:44:40|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|5
1654350290000|2022-06-04 13:44:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|6
1654350300000|2022-06-04 13:45:00|62.9|62.1|62.91|62.11|62.91|62.11|62.89|62.09|4
1654350320000|2022-06-04 13:45:20|62.89|62.09|62.89|62.09|62.91|62.11|62.89|62.09|6
1654350330000|2022-06-04 13:45:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654350340000|2022-06-04 13:45:40|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|8
1654350360000|2022-06-04 13:46:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|2
1654350370000|2022-06-04 13:46:10|62.89|62.09|62.84|62.04|62.89|62.09|62.84|62.04|3
1654350410000|2022-06-04 13:46:50|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|8
1654350430000|2022-06-04 13:47:10|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1654350440000|2022-06-04 13:47:20|62.87|62.07|62.83|62.03|62.87|62.07|62.83|62.03|4
1654350450000|2022-06-04 13:47:30|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1654350470000|2022-06-04 13:47:50|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|7
1654350490000|2022-06-04 13:48:10|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654350500000|2022-06-04 13:48:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654350510000|2022-06-04 13:48:30|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654350530000|2022-06-04 13:48:50|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1654350550000|2022-06-04 13:49:10|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1654350600000|2022-06-04 13:50:00|62.79|61.99|62.79|61.99|62.8|62|62.79|61.99|5
1654350610000|2022-06-04 13:50:10|62.8|62|62.79|61.99|62.8|62|62.78|61.98|4
1654350620000|2022-06-04 13:50:20|62.8|62|62.8|62|62.8|62|62.79|61.99|3
1654350630000|2022-06-04 13:50:30|62.79|61.99|62.8|62|62.8|62|62.79|61.99|2
1654350650000|2022-06-04 13:50:50|62.79|61.99|62.8|62|62.8|62|62.79|61.99|4
1654350660000|2022-06-04 13:51:00|62.79|61.99|62.79|61.99|62.8|62|62.79|61.99|9
1654350670000|2022-06-04 13:51:10|62.8|62|62.79|61.99|62.8|62|62.79|61.99|12
1654350680000|2022-06-04 13:51:20|62.8|62|62.8|62|62.8|62|62.79|61.99|11
1654350690000|2022-06-04 13:51:30|62.81|62.01|62.79|61.99|62.81|62.01|62.79|61.99|3
1654350700000|2022-06-04 13:51:40|62.8|62|62.8|62|62.8|62|62.8|62|1
1654350710000|2022-06-04 13:51:50|62.79|61.99|62.81|62.01|62.81|62.01|62.79|61.99|3
1654350720000|2022-06-04 13:52:00|62.8|62|62.8|62|62.8|62|62.8|62|1
1654350730000|2022-06-04 13:52:10|62.81|62.01|62.75|61.95|62.81|62.01|62.75|61.95|6
1654350760000|2022-06-04 13:52:40|62.74|61.94|62.73|61.93|62.75|61.95|62.73|61.93|12
1654350770000|2022-06-04 13:52:50|62.74|61.94|62.75|61.95|62.75|61.95|62.73|61.93|4
1654350780000|2022-06-04 13:53:00|62.74|61.94|62.74|61.94|62.75|61.95|62.74|61.94|5
1654350790000|2022-06-04 13:53:10|62.75|61.95|62.75|61.95|62.75|61.95|62.75|61.95|1
1654350800000|2022-06-04 13:53:20|62.74|61.94|62.75|61.95|62.78|61.98|62.74|61.94|9
1654350810000|2022-06-04 13:53:30|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|4
1654350840000|2022-06-04 13:54:00|62.76|61.96|62.76|61.96|62.76|61.96|62.76|61.96|1
1654350850000|2022-06-04 13:54:10|62.75|61.95|62.76|61.96|62.76|61.96|62.75|61.95|2
1654350860000|2022-06-04 13:54:20|62.75|61.95|62.75|61.95|62.76|61.96|62.75|61.95|3
1654350870000|2022-06-04 13:54:30|62.76|61.96|62.76|61.96|62.76|61.96|62.76|61.96|1
1654350890000|2022-06-04 13:54:50|62.75|61.95|62.75|61.95|62.75|61.95|62.75|61.95|1
1654350910000|2022-06-04 13:55:10|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|2
1654350920000|2022-06-04 13:55:20|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|2
1654350930000|2022-06-04 13:55:30|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|16
1654350940000|2022-06-04 13:55:40|62.76|61.96|62.77|61.97|62.77|61.97|62.76|61.96|2
1654350950000|2022-06-04 13:55:50|62.76|61.96|62.76|61.96|62.76|61.96|62.76|61.96|1
1654350960000|2022-06-04 13:56:00|62.78|61.98|62.82|62.02|62.82|62.02|62.78|61.98|5
1654350970000|2022-06-04 13:56:10|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1654350980000|2022-06-04 13:56:20|62.86|62.06|62.89|62.09|62.9|62.1|62.86|62.06|6
1654351000000|2022-06-04 13:56:40|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|11
1654351010000|2022-06-04 13:56:50|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1654351020000|2022-06-04 13:57:00|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|5
1654351030000|2022-06-04 13:57:10|62.86|62.06|62.84|62.04|62.89|62.09|62.84|62.04|6
1654351060000|2022-06-04 13:57:40|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1654351090000|2022-06-04 13:58:10|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1654351130000|2022-06-04 13:58:50|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1654351150000|2022-06-04 13:59:10|62.86|62.06|62.86|62.06|62.86|62.06|62.86|62.06|1
1654351160000|2022-06-04 13:59:20|62.87|62.07|62.9|62.1|62.9|62.1|62.87|62.07|10
1654351170000|2022-06-04 13:59:30|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654351190000|2022-06-04 13:59:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654351220000|2022-06-04 14:00:20|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1654351230000|2022-06-04 14:00:30|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|5
1654351260000|2022-06-04 14:01:00|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654351280000|2022-06-04 14:01:20|62.88|62.08|62.85|62.05|62.88|62.08|62.85|62.05|2
1654351300000|2022-06-04 14:01:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1654351330000|2022-06-04 14:02:10|62.85|62.05|62.83|62.03|62.85|62.05|62.83|62.03|3
1654351340000|2022-06-04 14:02:20|62.81|62.01|62.77|61.97|62.82|62.02|62.77|61.97|6
1654351380000|2022-06-04 14:03:00|62.76|61.96|62.76|61.96|62.76|61.96|62.76|61.96|1
1654351390000|2022-06-04 14:03:10|62.75|61.95|62.75|61.95|62.75|61.95|62.74|61.94|5
1654351410000|2022-06-04 14:03:30|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|4
1654351420000|2022-06-04 14:03:40|62.76|61.96|62.76|61.96|62.77|61.97|62.75|61.95|5
1654351430000|2022-06-04 14:03:50|62.77|61.97|62.82|62.02|62.82|62.02|62.77|61.97|7
1654351450000|2022-06-04 14:04:10|62.81|62.01|62.81|62.01|62.82|62.02|62.8|62|4
1654351460000|2022-06-04 14:04:20|62.8|62|62.8|62|62.81|62.01|62.8|62|5
1654351470000|2022-06-04 14:04:30|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|9
1654351480000|2022-06-04 14:04:40|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654351520000|2022-06-04 14:05:20|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1654351530000|2022-06-04 14:05:30|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|5
1654351540000|2022-06-04 14:05:40|62.8|62|62.8|62|62.8|62|62.8|62|1
1654351550000|2022-06-04 14:05:50|62.78|61.98|62.76|61.96|62.78|61.98|62.75|61.95|4
1654351560000|2022-06-04 14:06:00|62.75|61.95|62.64|61.84|62.75|61.95|62.64|61.84|13
1654351570000|2022-06-04 14:06:10|62.65|61.85|62.62|61.82|62.65|61.85|62.62|61.82|6
1654351580000|2022-06-04 14:06:20|62.63|61.83|62.61|61.81|62.64|61.84|62.6|61.8|17
1654351590000|2022-06-04 14:06:30|62.62|61.82|62.69|61.89|62.69|61.89|62.62|61.82|10
1654351600000|2022-06-04 14:06:40|62.7|61.9|62.69|61.89|62.71|61.91|62.69|61.89|8
1654351620000|2022-06-04 14:07:00|62.68|61.88|62.64|61.84|62.68|61.88|62.64|61.84|4
1654351630000|2022-06-04 14:07:10|62.65|61.85|62.69|61.89|62.69|61.89|62.64|61.84|7
1654351640000|2022-06-04 14:07:20|62.7|61.9|62.71|61.91|62.72|61.92|62.69|61.89|12
1654351650000|2022-06-04 14:07:30|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|3
1654351660000|2022-06-04 14:07:40|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1654351670000|2022-06-04 14:07:50|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|2
1654351690000|2022-06-04 14:08:10|62.69|61.89|62.68|61.88|62.7|61.9|62.68|61.88|10
1654351700000|2022-06-04 14:08:20|62.69|61.89|62.69|61.89|62.69|61.89|62.68|61.88|5
1654351710000|2022-06-04 14:08:30|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|8
1654351740000|2022-06-04 14:09:00|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|2
1654351750000|2022-06-04 14:09:10|62.66|61.86|62.66|61.86|62.66|61.86|62.66|61.86|1
1654351760000|2022-06-04 14:09:20|62.64|61.84|62.65|61.85|62.66|61.86|62.63|61.83|10
1654351770000|2022-06-04 14:09:30|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|4
1654351780000|2022-06-04 14:09:40|62.68|61.88|62.68|61.88|62.68|61.88|62.68|61.88|1
1654351790000|2022-06-04 14:09:50|62.67|61.87|62.62|61.82|62.67|61.87|62.62|61.82|9
1654351800000|2022-06-04 14:10:00|62.61|61.81|62.58|61.78|62.61|61.81|62.57|61.77|8
1654351810000|2022-06-04 14:10:10|62.59|61.79|62.59|61.79|62.6|61.8|62.58|61.78|7
1654351820000|2022-06-04 14:10:20|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|4
1654351830000|2022-06-04 14:10:30|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1654351840000|2022-06-04 14:10:40|62.6|61.8|62.59|61.79|62.6|61.8|62.59|61.79|4
1654351850000|2022-06-04 14:10:50|62.58|61.78|62.58|61.78|62.58|61.78|62.58|61.78|1
1654351860000|2022-06-04 14:11:00|62.59|61.79|62.63|61.83|62.64|61.84|62.59|61.79|7
1654351870000|2022-06-04 14:11:10|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654351880000|2022-06-04 14:11:20|62.66|61.86|62.7|61.9|62.7|61.9|62.66|61.86|5
1654351900000|2022-06-04 14:11:40|62.69|61.89|62.69|61.89|62.7|61.9|62.69|61.89|3
1654351910000|2022-06-04 14:11:50|62.68|61.88|62.69|61.89|62.69|61.89|62.68|61.88|2
1654351920000|2022-06-04 14:12:00|62.7|61.9|62.61|61.81|62.7|61.9|62.61|61.81|7
1654351930000|2022-06-04 14:12:10|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|13
1654351940000|2022-06-04 14:12:20|62.61|61.81|62.63|61.83|62.63|61.83|62.61|61.81|5
1654351950000|2022-06-04 14:12:30|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654352010000|2022-06-04 14:13:30|62.65|61.85|62.69|61.89|62.69|61.89|62.65|61.85|3
1654352020000|2022-06-04 14:13:40|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1654352030000|2022-06-04 14:13:50|62.7|61.9|62.69|61.89|62.73|61.93|62.69|61.89|12
1654352040000|2022-06-04 14:14:00|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|3
1654352050000|2022-06-04 14:14:10|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|2
1654352060000|2022-06-04 14:14:20|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|3
1654352080000|2022-06-04 14:14:40|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1654352100000|2022-06-04 14:15:00|62.69|61.89|62.7|61.9|62.71|61.91|62.68|61.88|6
1654352110000|2022-06-04 14:15:10|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|4
1654352120000|2022-06-04 14:15:20|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|2
1654352130000|2022-06-04 14:15:30|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|5
1654352140000|2022-06-04 14:15:40|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1654352150000|2022-06-04 14:15:50|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|2
1654352160000|2022-06-04 14:16:00|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|4
1654352170000|2022-06-04 14:16:10|62.73|61.93|62.71|61.91|62.73|61.93|62.71|61.91|3
1654352180000|2022-06-04 14:16:20|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1654352190000|2022-06-04 14:16:30|62.73|61.93|62.73|61.93|62.73|61.93|62.72|61.92|3
1654352240000|2022-06-04 14:17:20|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1654352250000|2022-06-04 14:17:30|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|2
1654352260000|2022-06-04 14:17:40|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|4
1654352280000|2022-06-04 14:18:00|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|2
1654352290000|2022-06-04 14:18:10|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1654352300000|2022-06-04 14:18:20|62.73|61.93|62.73|61.93|62.73|61.93|62.73|61.93|1
1654352320000|2022-06-04 14:18:40|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1654352350000|2022-06-04 14:19:10|62.74|61.94|62.74|61.94|62.74|61.94|62.72|61.92|3
1654352360000|2022-06-04 14:19:20|62.75|61.95|62.75|61.95|62.75|61.95|62.75|61.95|1
1654352400000|2022-06-04 14:20:00|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|3
1654352410000|2022-06-04 14:20:10|62.73|61.93|62.73|61.93|62.74|61.94|62.73|61.93|9
1654352420000|2022-06-04 14:20:20|62.74|61.94|62.75|61.95|62.75|61.95|62.74|61.94|2
1654352450000|2022-06-04 14:20:50|62.74|61.94|62.76|61.96|62.76|61.96|62.74|61.94|9
1654352470000|2022-06-04 14:21:10|62.77|61.97|62.83|62.03|62.83|62.03|62.77|61.97|9
1654352480000|2022-06-04 14:21:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1654352500000|2022-06-04 14:21:40|62.84|62.04|62.88|62.08|62.89|62.09|62.84|62.04|9
1654352510000|2022-06-04 14:21:50|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|7
1654352520000|2022-06-04 14:22:00|62.92|62.12|62.99|62.19|62.99|62.19|62.92|62.12|10
1654352530000|2022-06-04 14:22:10|63|62.2|62.98|62.18|63|62.2|62.94|62.14|14
1654352540000|2022-06-04 14:22:20|62.99|62.19|63.05|62.25|63.14|62.34|62.99|62.19|19
1654352550000|2022-06-04 14:22:30|63.04|62.24|63.04|62.24|63.04|62.24|63.02|62.22|5
1654352560000|2022-06-04 14:22:40|63.03|62.23|63.05|62.25|63.05|62.25|63.02|62.22|5
1654352570000|2022-06-04 14:22:50|63.06|62.26|63.06|62.26|63.06|62.26|63.06|62.26|1
1654352580000|2022-06-04 14:23:00|63.07|62.27|63.11|62.31|63.12|62.32|63.07|62.27|5
1654352590000|2022-06-04 14:23:10|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|9
1654352600000|2022-06-04 14:23:20|63.09|62.29|63.04|62.24|63.1|62.3|63.04|62.24|10
1654352610000|2022-06-04 14:23:30|63.03|62.23|63.03|62.23|63.04|62.24|63.02|62.22|7
1654352620000|2022-06-04 14:23:40|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|6
1654352630000|2022-06-04 14:23:50|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|6
1654352640000|2022-06-04 14:24:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654352650000|2022-06-04 14:24:10|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|4
1654352660000|2022-06-04 14:24:20|63.01|62.21|63.03|62.23|63.04|62.24|63.01|62.21|4
1654352670000|2022-06-04 14:24:30|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|5
1654352680000|2022-06-04 14:24:40|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1654352690000|2022-06-04 14:24:50|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|6
1654352700000|2022-06-04 14:25:00|63.04|62.24|63.04|62.24|63.05|62.25|63.03|62.23|7
1654352720000|2022-06-04 14:25:20|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1654352730000|2022-06-04 14:25:30|63.06|62.26|63.06|62.26|63.06|62.26|63.06|62.26|1
1654352740000|2022-06-04 14:25:40|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|6
1654352750000|2022-06-04 14:25:50|63.07|62.27|63.07|62.27|63.07|62.27|63.06|62.26|5
1654352760000|2022-06-04 14:26:00|63.08|62.28|63.13|62.33|63.13|62.33|63.08|62.28|6
1654352770000|2022-06-04 14:26:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654352780000|2022-06-04 14:26:20|63.14|62.34|63.13|62.33|63.15|62.35|63.13|62.33|4
1654352790000|2022-06-04 14:26:30|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|11
1654352800000|2022-06-04 14:26:40|63.13|62.33|63.07|62.27|63.13|62.33|63.07|62.27|9
1654352810000|2022-06-04 14:26:50|63.08|62.28|63.07|62.27|63.08|62.28|63.07|62.27|2
1654352820000|2022-06-04 14:27:00|63.08|62.28|63.12|62.32|63.13|62.33|63.08|62.28|8
1654352830000|2022-06-04 14:27:10|63.13|62.33|63.2|62.4|63.2|62.4|63.13|62.33|12
1654352840000|2022-06-04 14:27:20|63.19|62.39|63.15|62.35|63.2|62.4|63.15|62.35|11
1654352850000|2022-06-04 14:27:30|63.16|62.36|63.14|62.34|63.16|62.36|63.14|62.34|3
1654352860000|2022-06-04 14:27:40|63.13|62.33|63.15|62.35|63.15|62.35|63.13|62.33|5
1654352870000|2022-06-04 14:27:50|63.16|62.36|63.19|62.39|63.19|62.39|63.16|62.36|4
1654352880000|2022-06-04 14:28:00|63.2|62.4|63.24|62.44|63.24|62.44|63.19|62.39|11
1654352890000|2022-06-04 14:28:10|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|5
1654352900000|2022-06-04 14:28:20|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654352910000|2022-06-04 14:28:30|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|6
1654352920000|2022-06-04 14:28:40|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654352940000|2022-06-04 14:29:00|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|7
1654352950000|2022-06-04 14:29:10|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|7
1654352960000|2022-06-04 14:29:20|63.2|62.4|63.22|62.42|63.22|62.42|63.16|62.36|7
1654352970000|2022-06-04 14:29:30|63.21|62.41|63.22|62.42|63.23|62.43|63.21|62.41|6
1654352980000|2022-06-04 14:29:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1654352990000|2022-06-04 14:29:50|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654353000000|2022-06-04 14:30:00|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|7
1654353010000|2022-06-04 14:30:10|63.24|62.44|63.29|62.49|63.29|62.49|63.24|62.44|8
1654353020000|2022-06-04 14:30:20|63.3|62.5|63.44|62.64|63.44|62.64|63.3|62.5|18
1654353030000|2022-06-04 14:30:30|63.45|62.65|63.41|62.61|63.45|62.65|63.41|62.61|11
1654353040000|2022-06-04 14:30:40|63.42|62.62|63.44|62.64|63.46|62.66|63.42|62.62|6
1654353050000|2022-06-04 14:30:50|63.45|62.65|63.51|62.71|63.52|62.72|63.45|62.65|8
1654353060000|2022-06-04 14:31:00|63.53|62.73|63.55|62.75|63.61|62.81|63.53|62.73|12
1654353070000|2022-06-04 14:31:10|63.54|62.74|63.55|62.75|63.61|62.81|63.53|62.73|18
1654353080000|2022-06-04 14:31:20|63.54|62.74|63.56|62.76|63.56|62.76|63.53|62.73|9
1654353090000|2022-06-04 14:31:30|63.55|62.75|63.53|62.73|63.55|62.75|63.51|62.71|6
1654353100000|2022-06-04 14:31:40|63.52|62.72|63.55|62.75|63.55|62.75|63.52|62.72|4
1654353110000|2022-06-04 14:31:50|63.56|62.76|63.54|62.74|63.56|62.76|63.54|62.74|11
1654353120000|2022-06-04 14:32:00|63.55|62.75|63.55|62.75|63.55|62.75|63.53|62.73|7
1654353130000|2022-06-04 14:32:10|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|5
1654353140000|2022-06-04 14:32:20|63.55|62.75|63.52|62.72|63.55|62.75|63.52|62.72|8
1654353150000|2022-06-04 14:32:30|63.53|62.73|63.56|62.76|63.56|62.76|63.53|62.73|4
1654353160000|2022-06-04 14:32:40|63.55|62.75|63.56|62.76|63.57|62.77|63.55|62.75|4
1654353170000|2022-06-04 14:32:50|63.55|62.75|63.55|62.75|63.56|62.76|63.54|62.74|11
1654353180000|2022-06-04 14:33:00|63.54|62.74|63.52|62.72|63.54|62.74|63.52|62.72|3
1654353190000|2022-06-04 14:33:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|4
1654353200000|2022-06-04 14:33:20|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1654353210000|2022-06-04 14:33:30|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1654353220000|2022-06-04 14:33:40|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1654353230000|2022-06-04 14:33:50|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|4
1654353240000|2022-06-04 14:34:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654353250000|2022-06-04 14:34:10|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654353260000|2022-06-04 14:34:20|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1654353270000|2022-06-04 14:34:30|63.55|62.75|63.55|62.75|63.55|62.75|63.55|62.75|1
1654353280000|2022-06-04 14:34:40|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|2
1654353290000|2022-06-04 14:34:50|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654353300000|2022-06-04 14:35:00|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|4
1654353310000|2022-06-04 14:35:10|63.54|62.74|63.52|62.72|63.55|62.75|63.52|62.72|5
1654353320000|2022-06-04 14:35:20|63.53|62.73|63.55|62.75|63.55|62.75|63.52|62.72|7
1654353330000|2022-06-04 14:35:30|63.54|62.74|63.56|62.76|63.56|62.76|63.54|62.74|3
1654353340000|2022-06-04 14:35:40|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1654353350000|2022-06-04 14:35:50|63.57|62.77|63.6|62.8|63.6|62.8|63.56|62.76|5
1654353360000|2022-06-04 14:36:00|63.59|62.79|63.54|62.74|63.6|62.8|63.54|62.74|9
1654353370000|2022-06-04 14:36:10|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|7
1654353380000|2022-06-04 14:36:20|63.54|62.74|63.47|62.67|63.54|62.74|63.47|62.67|7
1654353390000|2022-06-04 14:36:30|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|5
1654353400000|2022-06-04 14:36:40|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1654353410000|2022-06-04 14:36:50|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|2
1654353420000|2022-06-04 14:37:00|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1654353430000|2022-06-04 14:37:10|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1654353440000|2022-06-04 14:37:20|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|2
1654353450000|2022-06-04 14:37:30|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1654353460000|2022-06-04 14:37:40|63.44|62.64|63.49|62.69|63.5|62.7|63.44|62.64|6
1654353470000|2022-06-04 14:37:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654353480000|2022-06-04 14:38:00|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|4
1654353510000|2022-06-04 14:38:30|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654353520000|2022-06-04 14:38:40|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1654353540000|2022-06-04 14:39:00|63.5|62.7|63.46|62.66|63.51|62.71|63.45|62.65|6
1654353550000|2022-06-04 14:39:10|63.44|62.64|63.41|62.61|63.44|62.64|63.4|62.6|8
1654353560000|2022-06-04 14:39:20|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|6
1654353570000|2022-06-04 14:39:30|63.4|62.6|63.34|62.54|63.4|62.6|63.34|62.54|6
1654353580000|2022-06-04 14:39:40|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|3
1654353590000|2022-06-04 14:39:50|63.3|62.5|63.27|62.47|63.32|62.52|63.27|62.47|15
1654353600000|2022-06-04 14:40:00|63.28|62.48|63.25|62.45|63.28|62.48|63.25|62.45|3
1654353610000|2022-06-04 14:40:10|63.26|62.46|63.3|62.5|63.3|62.5|63.26|62.46|7
1654353620000|2022-06-04 14:40:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654353630000|2022-06-04 14:40:30|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1654353640000|2022-06-04 14:40:40|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1654353650000|2022-06-04 14:40:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654353670000|2022-06-04 14:41:10|63.3|62.5|63.23|62.43|63.3|62.5|63.23|62.43|7
1654353680000|2022-06-04 14:41:20|63.24|62.44|63.25|62.45|63.26|62.46|63.24|62.44|12
1654353690000|2022-06-04 14:41:30|63.26|62.46|63.25|62.45|63.26|62.46|63.24|62.44|4
1654353710000|2022-06-04 14:41:50|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1654353720000|2022-06-04 14:42:00|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|5
1654353730000|2022-06-04 14:42:10|63.26|62.46|63.33|62.53|63.33|62.53|63.25|62.45|8
1654353740000|2022-06-04 14:42:20|63.34|62.54|63.38|62.58|63.38|62.58|63.34|62.54|5
1654353750000|2022-06-04 14:42:30|63.39|62.59|63.38|62.58|63.39|62.59|63.37|62.57|8
1654353760000|2022-06-04 14:42:40|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|7
1654353770000|2022-06-04 14:42:50|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1654353780000|2022-06-04 14:43:00|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1654353790000|2022-06-04 14:43:10|63.4|62.6|63.43|62.63|63.43|62.63|63.4|62.6|4
1654353800000|2022-06-04 14:43:20|63.44|62.64|63.48|62.68|63.49|62.69|63.44|62.64|7
1654353810000|2022-06-04 14:43:30|63.47|62.67|63.46|62.66|63.47|62.67|63.45|62.65|6
1654353820000|2022-06-04 14:43:40|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|7
1654353830000|2022-06-04 14:43:50|63.46|62.66|63.48|62.68|63.49|62.69|63.45|62.65|9
1654353840000|2022-06-04 14:44:00|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1654353850000|2022-06-04 14:44:10|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1654353860000|2022-06-04 14:44:20|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654353900000|2022-06-04 14:45:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654353910000|2022-06-04 14:45:10|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654353920000|2022-06-04 14:45:20|63.53|62.73|63.53|62.73|63.54|62.74|63.52|62.72|5
1654353950000|2022-06-04 14:45:50|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|5
1654353960000|2022-06-04 14:46:00|63.52|62.72|63.5|62.7|63.53|62.73|63.5|62.7|9
1654353970000|2022-06-04 14:46:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654353980000|2022-06-04 14:46:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|10
1654353990000|2022-06-04 14:46:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654354000000|2022-06-04 14:46:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1654354010000|2022-06-04 14:46:50|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654354030000|2022-06-04 14:47:10|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654354040000|2022-06-04 14:47:20|63.54|62.74|63.6|62.8|63.61|62.81|63.54|62.74|8
1654354050000|2022-06-04 14:47:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1654354060000|2022-06-04 14:47:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|5
1654354070000|2022-06-04 14:47:50|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|3
1654354080000|2022-06-04 14:48:00|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1654354090000|2022-06-04 14:48:10|63.59|62.79|63.54|62.74|63.59|62.79|63.54|62.74|3
1654354100000|2022-06-04 14:48:20|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|3
1654354110000|2022-06-04 14:48:30|63.52|62.72|63.5|62.7|63.52|62.72|63.5|62.7|3
1654354130000|2022-06-04 14:48:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|14
1654354140000|2022-06-04 14:49:00|63.51|62.71|63.51|62.71|63.52|62.72|63.5|62.7|9
1654354150000|2022-06-04 14:49:10|63.5|62.7|63.5|62.7|63.51|62.71|63.49|62.69|5
1654354180000|2022-06-04 14:49:40|63.46|62.66|63.42|62.62|63.46|62.66|63.42|62.62|6
1654354190000|2022-06-04 14:49:50|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654354200000|2022-06-04 14:50:00|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|3
1654354210000|2022-06-04 14:50:10|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1654354220000|2022-06-04 14:50:20|63.46|62.66|63.46|62.66|63.46|62.66|63.45|62.65|5
1654354230000|2022-06-04 14:50:30|63.47|62.67|63.47|62.67|63.47|62.67|63.47|62.67|1
1654354240000|2022-06-04 14:50:40|63.48|62.68|63.46|62.66|63.5|62.7|63.46|62.66|16
1654354250000|2022-06-04 14:50:50|63.47|62.67|63.5|62.7|63.5|62.7|63.47|62.67|4
1654354260000|2022-06-04 14:51:00|63.51|62.71|63.5|62.7|63.52|62.72|63.5|62.7|10
1654354270000|2022-06-04 14:51:10|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1654354280000|2022-06-04 14:51:20|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654354300000|2022-06-04 14:51:40|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1654354310000|2022-06-04 14:51:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654354320000|2022-06-04 14:52:00|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654354330000|2022-06-04 14:52:10|63.52|62.72|63.54|62.74|63.54|62.74|63.52|62.72|3
1654354340000|2022-06-04 14:52:20|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|5
1654354350000|2022-06-04 14:52:30|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|4
1654354360000|2022-06-04 14:52:40|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|3
1654354370000|2022-06-04 14:52:50|63.55|62.75|63.55|62.75|63.55|62.75|63.55|62.75|1
1654354380000|2022-06-04 14:53:00|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654354390000|2022-06-04 14:53:10|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|12
1654354400000|2022-06-04 14:53:20|63.54|62.74|63.52|62.72|63.54|62.74|63.52|62.72|5
1654354410000|2022-06-04 14:53:30|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|6
1654354420000|2022-06-04 14:53:40|63.55|62.75|63.55|62.75|63.55|62.75|63.55|62.75|1
1654354430000|2022-06-04 14:53:50|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|5
1654354440000|2022-06-04 14:54:00|63.55|62.75|63.6|62.8|63.6|62.8|63.55|62.75|7
1654354450000|2022-06-04 14:54:10|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654354460000|2022-06-04 14:54:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1654354470000|2022-06-04 14:54:30|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|5
1654354480000|2022-06-04 14:54:40|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1654354500000|2022-06-04 14:55:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1654354510000|2022-06-04 14:55:10|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|5
1654354520000|2022-06-04 14:55:20|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1654354530000|2022-06-04 14:55:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1654354540000|2022-06-04 14:55:40|63.6|62.8|63.6|62.8|63.61|62.81|63.59|62.79|10
1654354550000|2022-06-04 14:55:50|63.59|62.79|63.55|62.75|63.59|62.79|63.54|62.74|8
1654354560000|2022-06-04 14:56:00|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|4
1654354570000|2022-06-04 14:56:10|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|3
1654354580000|2022-06-04 14:56:20|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654354590000|2022-06-04 14:56:30|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654354600000|2022-06-04 14:56:40|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|4
1654354620000|2022-06-04 14:57:00|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654354630000|2022-06-04 14:57:10|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654354640000|2022-06-04 14:57:20|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|8
1654354650000|2022-06-04 14:57:30|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654354660000|2022-06-04 14:57:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|7
1654354670000|2022-06-04 14:57:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|6
1654354680000|2022-06-04 14:58:00|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654354690000|2022-06-04 14:58:10|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1654354700000|2022-06-04 14:58:20|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654354710000|2022-06-04 14:58:30|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654354720000|2022-06-04 14:58:40|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|6
1654354740000|2022-06-04 14:59:00|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|4
1654354750000|2022-06-04 14:59:10|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|5
1654354770000|2022-06-04 14:59:30|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654354780000|2022-06-04 14:59:40|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654354790000|2022-06-04 14:59:50|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654354800000|2022-06-04 15:00:00|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654354810000|2022-06-04 15:00:10|63.56|62.76|63.58|62.78|63.59|62.79|63.56|62.76|5
1654354840000|2022-06-04 15:00:40|63.57|62.77|63.57|62.77|63.58|62.78|63.57|62.77|13
1654354850000|2022-06-04 15:00:50|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1654354860000|2022-06-04 15:01:00|63.55|62.75|63.53|62.73|63.55|62.75|63.53|62.73|3
1654354870000|2022-06-04 15:01:10|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654354890000|2022-06-04 15:01:30|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1654354900000|2022-06-04 15:01:40|63.5|62.7|63.5|62.7|63.51|62.71|63.49|62.69|7
1654354910000|2022-06-04 15:01:50|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1654354920000|2022-06-04 15:02:00|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1654354930000|2022-06-04 15:02:10|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|4
1654354940000|2022-06-04 15:02:20|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654354950000|2022-06-04 15:02:30|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|5
1654354960000|2022-06-04 15:02:40|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654354970000|2022-06-04 15:02:50|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1654354980000|2022-06-04 15:03:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654355000000|2022-06-04 15:03:20|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|5
1654355010000|2022-06-04 15:03:30|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|3
1654355020000|2022-06-04 15:03:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|8
1654355030000|2022-06-04 15:03:50|63.5|62.7|63.51|62.71|63.51|62.71|63.49|62.69|6
1654355040000|2022-06-04 15:04:00|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|9
1654355050000|2022-06-04 15:04:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654355060000|2022-06-04 15:04:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1654355090000|2022-06-04 15:04:50|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1654355100000|2022-06-04 15:05:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654355130000|2022-06-04 15:05:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654355140000|2022-06-04 15:05:40|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654355150000|2022-06-04 15:05:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654355160000|2022-06-04 15:06:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654355170000|2022-06-04 15:06:10|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654355180000|2022-06-04 15:06:20|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|8
1654355190000|2022-06-04 15:06:30|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654355200000|2022-06-04 15:06:40|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654355220000|2022-06-04 15:07:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654355240000|2022-06-04 15:07:20|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|3
1654355250000|2022-06-04 15:07:30|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654355270000|2022-06-04 15:07:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654355280000|2022-06-04 15:08:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|9
1654355290000|2022-06-04 15:08:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|13
1654355300000|2022-06-04 15:08:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|11
1654355310000|2022-06-04 15:08:30|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|6
1654355320000|2022-06-04 15:08:40|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|6
1654355330000|2022-06-04 15:08:50|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1654355350000|2022-06-04 15:09:10|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|3
1654355360000|2022-06-04 15:09:20|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|2
1654355370000|2022-06-04 15:09:30|63.56|62.76|63.58|62.78|63.58|62.78|63.56|62.76|3
1654355380000|2022-06-04 15:09:40|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1654355390000|2022-06-04 15:09:50|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1654355400000|2022-06-04 15:10:00|63.57|62.77|63.57|62.77|63.57|62.77|63.56|62.76|3
1654355420000|2022-06-04 15:10:20|63.56|62.76|63.57|62.77|63.57|62.77|63.55|62.75|6
1654355440000|2022-06-04 15:10:40|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1654355450000|2022-06-04 15:10:50|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1654355460000|2022-06-04 15:11:00|63.56|62.76|63.57|62.77|63.57|62.77|63.56|62.76|2
1654355470000|2022-06-04 15:11:10|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|3
1654355480000|2022-06-04 15:11:20|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1654355490000|2022-06-04 15:11:30|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1654355500000|2022-06-04 15:11:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654355510000|2022-06-04 15:11:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654355520000|2022-06-04 15:12:00|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|5
1654355530000|2022-06-04 15:12:10|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1654355560000|2022-06-04 15:12:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|12
1654355570000|2022-06-04 15:12:50|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654355600000|2022-06-04 15:13:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654355610000|2022-06-04 15:13:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654355620000|2022-06-04 15:13:40|63.62|62.82|63.63|62.83|63.65|62.85|63.62|62.82|5
1654355630000|2022-06-04 15:13:50|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|6
1654355640000|2022-06-04 15:14:00|63.64|62.84|63.62|62.82|63.64|62.84|63.61|62.81|4
1654355650000|2022-06-04 15:14:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654355660000|2022-06-04 15:14:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1654355670000|2022-06-04 15:14:30|63.63|62.83|63.63|62.83|63.64|62.84|63.62|62.82|5
1654355680000|2022-06-04 15:14:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654355690000|2022-06-04 15:14:50|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1654355700000|2022-06-04 15:15:00|63.63|62.83|63.58|62.78|63.63|62.83|63.58|62.78|9
1654355710000|2022-06-04 15:15:10|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|8
1654355720000|2022-06-04 15:15:20|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1654355730000|2022-06-04 15:15:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654355770000|2022-06-04 15:16:10|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654355780000|2022-06-04 15:16:20|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|4
1654355800000|2022-06-04 15:16:40|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|2
1654355810000|2022-06-04 15:16:50|63.53|62.73|63.56|62.76|63.56|62.76|63.53|62.73|2
1654355820000|2022-06-04 15:17:00|63.55|62.75|63.55|62.75|63.55|62.75|63.55|62.75|1
1654355850000|2022-06-04 15:17:30|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654355860000|2022-06-04 15:17:40|63.55|62.75|63.55|62.75|63.55|62.75|63.54|62.74|3
1654355870000|2022-06-04 15:17:50|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654355880000|2022-06-04 15:18:00|63.55|62.75|63.55|62.75|63.55|62.75|63.54|62.74|5
1654355890000|2022-06-04 15:18:10|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654355900000|2022-06-04 15:18:20|63.55|62.75|63.55|62.75|63.55|62.75|63.54|62.74|3
1654355910000|2022-06-04 15:18:30|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|8
1654355920000|2022-06-04 15:18:40|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|5
1654355940000|2022-06-04 15:19:00|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|4
1654355950000|2022-06-04 15:19:10|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654355960000|2022-06-04 15:19:20|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1654355980000|2022-06-04 15:19:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1654355990000|2022-06-04 15:19:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654356000000|2022-06-04 15:20:00|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1654356050000|2022-06-04 15:20:50|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1654356060000|2022-06-04 15:21:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654356070000|2022-06-04 15:21:10|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|4
1654356080000|2022-06-04 15:21:20|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654356090000|2022-06-04 15:21:30|63.54|62.74|63.51|62.71|63.54|62.74|63.51|62.71|3
1654356100000|2022-06-04 15:21:40|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1654356130000|2022-06-04 15:22:10|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1654356140000|2022-06-04 15:22:20|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654356150000|2022-06-04 15:22:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|6
1654356190000|2022-06-04 15:23:10|63.49|62.69|63.5|62.7|63.51|62.71|63.49|62.69|4
1654356200000|2022-06-04 15:23:20|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|7
1654356220000|2022-06-04 15:23:40|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654356230000|2022-06-04 15:23:50|63.53|62.73|63.6|62.8|63.6|62.8|63.53|62.73|6
1654356240000|2022-06-04 15:24:00|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1654356250000|2022-06-04 15:24:10|63.6|62.8|63.58|62.78|63.6|62.8|63.58|62.78|11
1654356260000|2022-06-04 15:24:20|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|10
1654356270000|2022-06-04 15:24:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|9
1654356280000|2022-06-04 15:24:40|63.58|62.78|63.54|62.74|63.59|62.79|63.54|62.74|6
1654356290000|2022-06-04 15:24:50|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|8
1654356300000|2022-06-04 15:25:00|63.53|62.73|63.6|62.8|63.6|62.8|63.53|62.73|12
1654356310000|2022-06-04 15:25:10|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|6
1654356320000|2022-06-04 15:25:20|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|8
1654356330000|2022-06-04 15:25:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|10
1654356340000|2022-06-04 15:25:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1654356350000|2022-06-04 15:25:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654356360000|2022-06-04 15:26:00|63.6|62.8|63.63|62.83|63.63|62.83|63.6|62.8|6
1654356370000|2022-06-04 15:26:10|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654356390000|2022-06-04 15:26:30|63.64|62.84|63.67|62.87|63.67|62.87|63.64|62.84|4
1654356400000|2022-06-04 15:26:40|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1654356410000|2022-06-04 15:26:50|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|5
1654356420000|2022-06-04 15:27:00|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|6
1654356430000|2022-06-04 15:27:10|63.69|62.89|63.64|62.84|63.7|62.9|63.64|62.84|14
1654356440000|2022-06-04 15:27:20|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654356450000|2022-06-04 15:27:30|63.64|62.84|63.66|62.86|63.66|62.86|63.64|62.84|3
1654356460000|2022-06-04 15:27:40|63.65|62.85|63.64|62.84|63.66|62.86|63.64|62.84|6
1654356470000|2022-06-04 15:27:50|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1654356480000|2022-06-04 15:28:00|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|6
1654356490000|2022-06-04 15:28:10|63.66|62.86|63.7|62.9|63.71|62.91|63.66|62.86|5
1654356500000|2022-06-04 15:28:20|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|9
1654356510000|2022-06-04 15:28:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1654356520000|2022-06-04 15:28:40|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|7
1654356530000|2022-06-04 15:28:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1654356540000|2022-06-04 15:29:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1654356550000|2022-06-04 15:29:10|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|9
1654356560000|2022-06-04 15:29:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1654356570000|2022-06-04 15:29:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654356580000|2022-06-04 15:29:40|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654356590000|2022-06-04 15:29:50|63.7|62.9|63.64|62.84|63.71|62.91|63.64|62.84|16
1654356610000|2022-06-04 15:30:10|63.65|62.85|63.71|62.91|63.71|62.91|63.65|62.85|7
1654356620000|2022-06-04 15:30:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|10
1654356630000|2022-06-04 15:30:30|63.7|62.9|63.65|62.85|63.7|62.9|63.65|62.85|4
1654356640000|2022-06-04 15:30:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654356650000|2022-06-04 15:30:50|63.64|62.84|63.65|62.85|63.66|62.86|63.64|62.84|10
1654356660000|2022-06-04 15:31:00|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|5
1654356670000|2022-06-04 15:31:10|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|6
1654356680000|2022-06-04 15:31:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1654356690000|2022-06-04 15:31:30|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|12
1654356700000|2022-06-04 15:31:40|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1654356710000|2022-06-04 15:31:50|63.65|62.85|63.64|62.84|63.66|62.86|63.64|62.84|6
1654356720000|2022-06-04 15:32:00|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|5
1654356730000|2022-06-04 15:32:10|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|9
1654356740000|2022-06-04 15:32:20|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|6
1654356750000|2022-06-04 15:32:30|63.61|62.81|63.63|62.83|63.64|62.84|63.61|62.81|14
1654356760000|2022-06-04 15:32:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1654356770000|2022-06-04 15:32:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1654356780000|2022-06-04 15:33:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|11
1654356790000|2022-06-04 15:33:10|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|6
1654356800000|2022-06-04 15:33:20|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|5
1654356810000|2022-06-04 15:33:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654356820000|2022-06-04 15:33:40|63.61|62.81|63.64|62.84|63.64|62.84|63.61|62.81|10
1654356830000|2022-06-04 15:33:50|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|15
1654356840000|2022-06-04 15:34:00|63.64|62.84|63.62|62.82|63.64|62.84|63.62|62.82|11
1654356850000|2022-06-04 15:34:10|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|13
1654356860000|2022-06-04 15:34:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|10
1654356870000|2022-06-04 15:34:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654356880000|2022-06-04 15:34:40|63.62|62.82|63.61|62.81|63.62|62.82|63.6|62.8|8
1654356890000|2022-06-04 15:34:50|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654356900000|2022-06-04 15:35:00|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|5
1654356910000|2022-06-04 15:35:10|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654356920000|2022-06-04 15:35:20|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|4
1654356930000|2022-06-04 15:35:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654356940000|2022-06-04 15:35:40|63.64|62.84|63.62|62.82|63.64|62.84|63.62|62.82|3
1654356950000|2022-06-04 15:35:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|6
1654356960000|2022-06-04 15:36:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1654356970000|2022-06-04 15:36:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|5
1654356980000|2022-06-04 15:36:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|8
1654356990000|2022-06-04 15:36:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654357000000|2022-06-04 15:36:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1654357010000|2022-06-04 15:36:50|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|7
1654357050000|2022-06-04 15:37:30|63.62|62.82|63.6|62.8|63.62|62.82|63.6|62.8|3
1654357060000|2022-06-04 15:37:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|8
1654357070000|2022-06-04 15:37:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654357080000|2022-06-04 15:38:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|11
1654357090000|2022-06-04 15:38:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|6
1654357100000|2022-06-04 15:38:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654357110000|2022-06-04 15:38:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1654357120000|2022-06-04 15:38:40|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|7
1654357130000|2022-06-04 15:38:50|63.62|62.82|63.63|62.83|63.64|62.84|63.62|62.82|4
1654357140000|2022-06-04 15:39:00|63.62|62.82|63.63|62.83|63.63|62.83|63.6|62.8|6
1654357170000|2022-06-04 15:39:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654357200000|2022-06-04 15:40:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654357330000|2022-06-04 15:42:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|6
1654357340000|2022-06-04 15:42:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654357350000|2022-06-04 15:42:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654357370000|2022-06-04 15:42:50|63.6|62.8|63.59|62.79|63.61|62.81|63.59|62.79|8
1654357380000|2022-06-04 15:43:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1654357390000|2022-06-04 15:43:10|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1654357410000|2022-06-04 15:43:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1654357420000|2022-06-04 15:43:40|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654357430000|2022-06-04 15:43:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|6
1654357440000|2022-06-04 15:44:00|63.6|62.8|63.59|62.79|63.61|62.81|63.59|62.79|16
1654357450000|2022-06-04 15:44:10|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|6
1654357460000|2022-06-04 15:44:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654357480000|2022-06-04 15:44:40|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|5
1654357490000|2022-06-04 15:44:50|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1654357500000|2022-06-04 15:45:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|6
1654357520000|2022-06-04 15:45:20|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|15
1654357530000|2022-06-04 15:45:30|63.6|62.8|63.59|62.79|63.61|62.81|63.59|62.79|16
1654357540000|2022-06-04 15:45:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654357560000|2022-06-04 15:46:00|63.57|62.77|63.56|62.76|63.57|62.77|63.56|62.76|2
1654357570000|2022-06-04 15:46:10|63.55|62.75|63.55|62.75|63.56|62.76|63.55|62.75|7
1654357580000|2022-06-04 15:46:20|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|8
1654357590000|2022-06-04 15:46:30|63.56|62.76|63.55|62.75|63.56|62.76|63.54|62.74|6
1654357600000|2022-06-04 15:46:40|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|2
1654357610000|2022-06-04 15:46:50|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654357620000|2022-06-04 15:47:00|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1654357640000|2022-06-04 15:47:20|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|7
1654357650000|2022-06-04 15:47:30|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|11
1654357660000|2022-06-04 15:47:40|63.53|62.73|63.51|62.71|63.54|62.74|63.5|62.7|7
1654357670000|2022-06-04 15:47:50|63.52|62.72|63.5|62.7|63.52|62.72|63.5|62.7|5
1654357680000|2022-06-04 15:48:00|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|4
1654357690000|2022-06-04 15:48:10|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654357700000|2022-06-04 15:48:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654357730000|2022-06-04 15:48:50|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1654357740000|2022-06-04 15:49:00|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|6
1654357750000|2022-06-04 15:49:10|63.51|62.71|63.53|62.73|63.53|62.73|63.51|62.71|3
1654357760000|2022-06-04 15:49:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1654357770000|2022-06-04 15:49:30|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1654357780000|2022-06-04 15:49:40|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|4
1654357790000|2022-06-04 15:49:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654357820000|2022-06-04 15:50:20|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654357830000|2022-06-04 15:50:30|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|6
1654357850000|2022-06-04 15:50:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654357860000|2022-06-04 15:51:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654357870000|2022-06-04 15:51:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1654357880000|2022-06-04 15:51:20|63.53|62.73|63.58|62.78|63.58|62.78|63.53|62.73|8
1654357900000|2022-06-04 15:51:40|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1654357910000|2022-06-04 15:51:50|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1654357920000|2022-06-04 15:52:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654357930000|2022-06-04 15:52:10|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654357950000|2022-06-04 15:52:30|63.61|62.81|63.62|62.82|63.63|62.83|63.61|62.81|12
1654357960000|2022-06-04 15:52:40|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654357970000|2022-06-04 15:52:50|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654358010000|2022-06-04 15:53:30|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654358020000|2022-06-04 15:53:40|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1654358030000|2022-06-04 15:53:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|8
1654358060000|2022-06-04 15:54:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654358070000|2022-06-04 15:54:30|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654358110000|2022-06-04 15:55:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654358120000|2022-06-04 15:55:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654358160000|2022-06-04 15:56:00|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654358170000|2022-06-04 15:56:10|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|7
1654358180000|2022-06-04 15:56:20|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1654358190000|2022-06-04 15:56:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654358200000|2022-06-04 15:56:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654358210000|2022-06-04 15:56:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|12
1654358220000|2022-06-04 15:57:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654358230000|2022-06-04 15:57:10|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|3
1654358240000|2022-06-04 15:57:20|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654358260000|2022-06-04 15:57:40|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654358280000|2022-06-04 15:58:00|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|8
1654358290000|2022-06-04 15:58:10|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654358300000|2022-06-04 15:58:20|63.66|62.86|63.7|62.9|63.7|62.9|63.66|62.86|4
1654358320000|2022-06-04 15:58:40|63.69|62.89|63.69|62.89|63.69|62.89|63.68|62.88|3
1654358330000|2022-06-04 15:58:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1654358340000|2022-06-04 15:59:00|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1654358360000|2022-06-04 15:59:20|63.7|62.9|63.71|62.91|63.71|62.91|63.69|62.89|4
1654358370000|2022-06-04 15:59:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1654358380000|2022-06-04 15:59:40|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|4
1654358390000|2022-06-04 15:59:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654358400000|2022-06-04 16:00:00|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1654358410000|2022-06-04 16:00:10|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|4
1654358420000|2022-06-04 16:00:20|63.66|62.86|63.61|62.81|63.66|62.86|63.61|62.81|8
1654358430000|2022-06-04 16:00:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1654358440000|2022-06-04 16:00:40|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654358450000|2022-06-04 16:00:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1654358460000|2022-06-04 16:01:00|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|5
1654358470000|2022-06-04 16:01:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654358490000|2022-06-04 16:01:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654358510000|2022-06-04 16:01:50|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654358520000|2022-06-04 16:02:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654358530000|2022-06-04 16:02:10|63.6|62.8|63.59|62.79|63.61|62.81|63.59|62.79|6
1654358540000|2022-06-04 16:02:20|63.57|62.77|63.55|62.75|63.57|62.77|63.55|62.75|9
1654358550000|2022-06-04 16:02:30|63.54|62.74|63.57|62.77|63.57|62.77|63.54|62.74|6
1654358560000|2022-06-04 16:02:40|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|4
1654358570000|2022-06-04 16:02:50|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1654358580000|2022-06-04 16:03:00|63.59|62.79|63.55|62.75|63.6|62.8|63.55|62.75|13
1654358610000|2022-06-04 16:03:30|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654358620000|2022-06-04 16:03:40|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654358640000|2022-06-04 16:04:00|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|6
1654358650000|2022-06-04 16:04:10|63.55|62.75|63.55|62.75|63.55|62.75|63.54|62.74|3
1654358660000|2022-06-04 16:04:20|63.54|62.74|63.63|62.83|63.64|62.84|63.54|62.74|13
1654358670000|2022-06-04 16:04:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|4
1654358680000|2022-06-04 16:04:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1654358690000|2022-06-04 16:04:50|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1654358700000|2022-06-04 16:05:00|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|3
1654358710000|2022-06-04 16:05:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654358730000|2022-06-04 16:05:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|8
1654358740000|2022-06-04 16:05:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654358750000|2022-06-04 16:05:50|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1654358770000|2022-06-04 16:06:10|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654358780000|2022-06-04 16:06:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654358790000|2022-06-04 16:06:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654358800000|2022-06-04 16:06:40|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654358810000|2022-06-04 16:06:50|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654358820000|2022-06-04 16:07:00|63.64|62.84|63.62|62.82|63.64|62.84|63.62|62.82|3
1654358850000|2022-06-04 16:07:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|8
1654358860000|2022-06-04 16:07:40|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654358870000|2022-06-04 16:07:50|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|5
1654358890000|2022-06-04 16:08:10|63.6|62.8|63.6|62.8|63.62|62.82|63.6|62.8|3
1654358900000|2022-06-04 16:08:20|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1654358940000|2022-06-04 16:09:00|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654358950000|2022-06-04 16:09:10|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1654358960000|2022-06-04 16:09:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654358970000|2022-06-04 16:09:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1654358980000|2022-06-04 16:09:40|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654358990000|2022-06-04 16:09:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654359000000|2022-06-04 16:10:00|63.6|62.8|63.59|62.79|63.61|62.81|63.59|62.79|4
1654359020000|2022-06-04 16:10:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654359030000|2022-06-04 16:10:30|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|10
1654359040000|2022-06-04 16:10:40|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654359070000|2022-06-04 16:11:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654359090000|2022-06-04 16:11:30|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1654359110000|2022-06-04 16:11:50|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654359160000|2022-06-04 16:12:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1654359170000|2022-06-04 16:12:50|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654359190000|2022-06-04 16:13:10|63.57|62.77|63.55|62.75|63.57|62.77|63.55|62.75|3
1654359200000|2022-06-04 16:13:20|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|10
1654359210000|2022-06-04 16:13:30|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|11
1654359220000|2022-06-04 16:13:40|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|2
1654359230000|2022-06-04 16:13:50|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654359240000|2022-06-04 16:14:00|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654359250000|2022-06-04 16:14:10|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|3
1654359280000|2022-06-04 16:14:40|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654359300000|2022-06-04 16:15:00|63.54|62.74|63.6|62.8|63.6|62.8|63.54|62.74|7
1654359320000|2022-06-04 16:15:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1654359330000|2022-06-04 16:15:30|63.61|62.81|63.63|62.83|63.64|62.84|63.61|62.81|5
1654359370000|2022-06-04 16:16:10|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654359380000|2022-06-04 16:16:20|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654359390000|2022-06-04 16:16:30|63.62|62.82|63.63|62.83|63.64|62.84|63.62|62.82|11
1654359400000|2022-06-04 16:16:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|7
1654359410000|2022-06-04 16:16:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1654359420000|2022-06-04 16:17:00|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654359430000|2022-06-04 16:17:10|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|5
1654359440000|2022-06-04 16:17:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|6
1654359450000|2022-06-04 16:17:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654359460000|2022-06-04 16:17:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|8
1654359470000|2022-06-04 16:17:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|10
1654359480000|2022-06-04 16:18:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|18
1654359500000|2022-06-04 16:18:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1654359510000|2022-06-04 16:18:30|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|11
1654359520000|2022-06-04 16:18:40|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|13
1654359530000|2022-06-04 16:18:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|8
1654359540000|2022-06-04 16:19:00|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1654359550000|2022-06-04 16:19:10|63.57|62.77|63.52|62.72|63.57|62.77|63.52|62.72|9
1654359560000|2022-06-04 16:19:20|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|16
1654359570000|2022-06-04 16:19:30|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|6
1654359580000|2022-06-04 16:19:40|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1654359590000|2022-06-04 16:19:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654359600000|2022-06-04 16:20:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1654359610000|2022-06-04 16:20:10|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|6
1654359620000|2022-06-04 16:20:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654359630000|2022-06-04 16:20:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1654359640000|2022-06-04 16:20:40|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654359650000|2022-06-04 16:20:50|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654359660000|2022-06-04 16:21:00|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654359670000|2022-06-04 16:21:10|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|8
1654359680000|2022-06-04 16:21:20|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|4
1654359700000|2022-06-04 16:21:40|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|4
1654359710000|2022-06-04 16:21:50|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|7
1654359720000|2022-06-04 16:22:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654359740000|2022-06-04 16:22:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|8
1654359750000|2022-06-04 16:22:30|63.51|62.71|63.48|62.68|63.51|62.71|63.48|62.68|10
1654359760000|2022-06-04 16:22:40|63.49|62.69|63.5|62.7|63.5|62.7|63.48|62.68|4
1654359770000|2022-06-04 16:22:50|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1654359780000|2022-06-04 16:23:00|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1654359790000|2022-06-04 16:23:10|63.49|62.69|63.45|62.65|63.49|62.69|63.45|62.65|9
1654359800000|2022-06-04 16:23:20|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|4
1654359810000|2022-06-04 16:23:30|63.44|62.64|63.49|62.69|63.49|62.69|63.44|62.64|7
1654359850000|2022-06-04 16:24:10|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654359860000|2022-06-04 16:24:20|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|18
1654359870000|2022-06-04 16:24:30|63.49|62.69|63.52|62.72|63.52|62.72|63.49|62.69|8
1654359880000|2022-06-04 16:24:40|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654359890000|2022-06-04 16:24:50|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|4
1654359900000|2022-06-04 16:25:00|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654359910000|2022-06-04 16:25:10|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654359920000|2022-06-04 16:25:20|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654359930000|2022-06-04 16:25:30|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1654359940000|2022-06-04 16:25:40|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654359960000|2022-06-04 16:26:00|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1654359970000|2022-06-04 16:26:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654359980000|2022-06-04 16:26:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1654360000000|2022-06-04 16:26:40|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654360020000|2022-06-04 16:27:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654360030000|2022-06-04 16:27:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1654360040000|2022-06-04 16:27:20|63.53|62.73|63.59|62.79|63.59|62.79|63.53|62.73|7
1654360050000|2022-06-04 16:27:30|63.58|62.78|63.59|62.79|63.6|62.8|63.58|62.78|4
1654360080000|2022-06-04 16:28:00|63.58|62.78|63.6|62.8|63.6|62.8|63.58|62.78|7
1654360090000|2022-06-04 16:28:10|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1654360100000|2022-06-04 16:28:20|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654360110000|2022-06-04 16:28:30|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|3
1654360120000|2022-06-04 16:28:40|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1654360170000|2022-06-04 16:29:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1654360180000|2022-06-04 16:29:40|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|5
1654360200000|2022-06-04 16:30:00|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1654360220000|2022-06-04 16:30:20|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1654360240000|2022-06-04 16:30:40|63.57|62.77|63.58|62.78|63.58|62.78|63.56|62.76|4
1654360260000|2022-06-04 16:31:00|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|13
1654360270000|2022-06-04 16:31:10|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|18
1654360280000|2022-06-04 16:31:20|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|14
1654360310000|2022-06-04 16:31:50|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|3
1654360350000|2022-06-04 16:32:30|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1654360360000|2022-06-04 16:32:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654360450000|2022-06-04 16:34:10|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654360490000|2022-06-04 16:34:50|63.56|62.76|63.5|62.7|63.56|62.76|63.5|62.7|9
1654360500000|2022-06-04 16:35:00|63.49|62.69|63.51|62.71|63.52|62.72|63.49|62.69|7
1654360510000|2022-06-04 16:35:10|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1654360520000|2022-06-04 16:35:20|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1654360530000|2022-06-04 16:35:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654360650000|2022-06-04 16:37:30|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654360660000|2022-06-04 16:37:40|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|6
1654360670000|2022-06-04 16:37:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654360700000|2022-06-04 16:38:20|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654360740000|2022-06-04 16:39:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654360750000|2022-06-04 16:39:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654360760000|2022-06-04 16:39:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1654360770000|2022-06-04 16:39:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654360800000|2022-06-04 16:40:00|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1654360810000|2022-06-04 16:40:10|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|4
1654360820000|2022-06-04 16:40:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1654360830000|2022-06-04 16:40:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654360840000|2022-06-04 16:40:40|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654360880000|2022-06-04 16:41:20|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654360890000|2022-06-04 16:41:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1654360900000|2022-06-04 16:41:40|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1654360910000|2022-06-04 16:41:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|5
1654360920000|2022-06-04 16:42:00|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1654360930000|2022-06-04 16:42:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|4
1654360950000|2022-06-04 16:42:30|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1654360960000|2022-06-04 16:42:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654360970000|2022-06-04 16:42:50|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654361000000|2022-06-04 16:43:20|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1654361090000|2022-06-04 16:44:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654361120000|2022-06-04 16:45:20|63.5|62.7|63.46|62.66|63.5|62.7|63.46|62.66|3
1654361130000|2022-06-04 16:45:30|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|8
1654361150000|2022-06-04 16:45:50|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|9
1654361160000|2022-06-04 16:46:00|63.44|62.64|63.43|62.63|63.45|62.65|63.43|62.63|12
1654361170000|2022-06-04 16:46:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|9
1654361180000|2022-06-04 16:46:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654361190000|2022-06-04 16:46:30|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|5
1654361200000|2022-06-04 16:46:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|10
1654361210000|2022-06-04 16:46:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654361220000|2022-06-04 16:47:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654361230000|2022-06-04 16:47:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1654361240000|2022-06-04 16:47:20|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|4
1654361250000|2022-06-04 16:47:30|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654361270000|2022-06-04 16:47:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654361280000|2022-06-04 16:48:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654361290000|2022-06-04 16:48:10|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1654361320000|2022-06-04 16:48:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1654361350000|2022-06-04 16:49:10|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|2
1654361380000|2022-06-04 16:49:40|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654361390000|2022-06-04 16:49:50|63.43|62.63|63.47|62.67|63.47|62.67|63.43|62.63|8
1654361400000|2022-06-04 16:50:00|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|12
1654361410000|2022-06-04 16:50:10|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|2
1654361420000|2022-06-04 16:50:20|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|2
1654361430000|2022-06-04 16:50:30|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1654361460000|2022-06-04 16:51:00|63.47|62.67|63.5|62.7|63.5|62.7|63.47|62.67|4
1654361500000|2022-06-04 16:51:40|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1654361510000|2022-06-04 16:51:50|63.48|62.68|63.5|62.7|63.5|62.7|63.48|62.68|5
1654361540000|2022-06-04 16:52:20|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1654361550000|2022-06-04 16:52:30|63.48|62.68|63.46|62.66|63.48|62.68|63.46|62.66|2
1654361560000|2022-06-04 16:52:40|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1654361570000|2022-06-04 16:52:50|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1654361580000|2022-06-04 16:53:00|63.45|62.65|63.46|62.66|63.47|62.67|63.45|62.65|12
1654361590000|2022-06-04 16:53:10|63.47|62.67|63.47|62.67|63.47|62.67|63.45|62.65|8
1654361610000|2022-06-04 16:53:30|63.46|62.66|63.47|62.67|63.47|62.67|63.46|62.66|22
1654361620000|2022-06-04 16:53:40|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1654361630000|2022-06-04 16:53:50|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|6
1654361640000|2022-06-04 16:54:00|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|2
1654361650000|2022-06-04 16:54:10|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|6
1654361660000|2022-06-04 16:54:20|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1654361670000|2022-06-04 16:54:30|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|6
1654361680000|2022-06-04 16:54:40|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1654361690000|2022-06-04 16:54:50|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1654361700000|2022-06-04 16:55:00|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|6
1654361720000|2022-06-04 16:55:20|63.43|62.63|63.45|62.65|63.45|62.65|63.43|62.63|2
1654361740000|2022-06-04 16:55:40|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|4
1654361750000|2022-06-04 16:55:50|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|20
1654361770000|2022-06-04 16:56:10|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1654361790000|2022-06-04 16:56:30|63.45|62.65|63.43|62.63|63.46|62.66|63.43|62.63|5
1654361800000|2022-06-04 16:56:40|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654361810000|2022-06-04 16:56:50|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|5
1654361820000|2022-06-04 16:57:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654361830000|2022-06-04 16:57:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654361840000|2022-06-04 16:57:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|5
1654361860000|2022-06-04 16:57:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654361870000|2022-06-04 16:57:50|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|9
1654361880000|2022-06-04 16:58:00|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|15
1654361890000|2022-06-04 16:58:10|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1654361900000|2022-06-04 16:58:20|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|2
1654361920000|2022-06-04 16:58:40|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654361930000|2022-06-04 16:58:50|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654361940000|2022-06-04 16:59:00|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1654361950000|2022-06-04 16:59:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654361980000|2022-06-04 16:59:40|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1654361990000|2022-06-04 16:59:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654362020000|2022-06-04 17:00:20|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654362030000|2022-06-04 17:00:30|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|4
1654362060000|2022-06-04 17:01:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654362070000|2022-06-04 17:01:10|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|3
1654362080000|2022-06-04 17:01:20|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|5
1654362090000|2022-06-04 17:01:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654362110000|2022-06-04 17:01:50|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|5
1654362120000|2022-06-04 17:02:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654362140000|2022-06-04 17:02:20|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654362170000|2022-06-04 17:02:50|63.45|62.65|63.46|62.66|63.46|62.66|63.44|62.64|6
1654362180000|2022-06-04 17:03:00|63.47|62.67|63.46|62.66|63.47|62.67|63.46|62.66|4
1654362190000|2022-06-04 17:03:10|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654362200000|2022-06-04 17:03:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654362210000|2022-06-04 17:03:30|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|6
1654362220000|2022-06-04 17:03:40|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|14
1654362230000|2022-06-04 17:03:50|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|3
1654362240000|2022-06-04 17:04:00|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|7
1654362250000|2022-06-04 17:04:10|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654362260000|2022-06-04 17:04:20|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|6
1654362280000|2022-06-04 17:04:40|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654362290000|2022-06-04 17:04:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1654362300000|2022-06-04 17:05:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1654362310000|2022-06-04 17:05:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|9
1654362320000|2022-06-04 17:05:20|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|8
1654362330000|2022-06-04 17:05:30|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|4
1654362340000|2022-06-04 17:05:40|63.43|62.63|63.44|62.64|63.45|62.65|63.42|62.62|6
1654362350000|2022-06-04 17:05:50|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1654362370000|2022-06-04 17:06:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654362380000|2022-06-04 17:06:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654362390000|2022-06-04 17:06:30|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654362400000|2022-06-04 17:06:40|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|11
1654362410000|2022-06-04 17:06:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|6
1654362420000|2022-06-04 17:07:00|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1654362430000|2022-06-04 17:07:10|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|8
1654362440000|2022-06-04 17:07:20|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|8
1654362450000|2022-06-04 17:07:30|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654362490000|2022-06-04 17:08:10|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1654362510000|2022-06-04 17:08:30|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654362520000|2022-06-04 17:08:40|63.42|62.62|63.42|62.62|63.43|62.63|63.4|62.6|6
1654362540000|2022-06-04 17:09:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654362550000|2022-06-04 17:09:10|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|5
1654362570000|2022-06-04 17:09:30|63.43|62.63|63.42|62.62|63.44|62.64|63.42|62.62|4
1654362590000|2022-06-04 17:09:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1654362600000|2022-06-04 17:10:00|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|5
1654362610000|2022-06-04 17:10:10|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1654362650000|2022-06-04 17:10:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|12
1654362660000|2022-06-04 17:11:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|18
1654362670000|2022-06-04 17:11:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|12
1654362680000|2022-06-04 17:11:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1654362710000|2022-06-04 17:11:50|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654362720000|2022-06-04 17:12:00|63.45|62.65|63.48|62.68|63.48|62.68|63.45|62.65|3
1654362740000|2022-06-04 17:12:20|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1654362750000|2022-06-04 17:12:30|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|4
1654362790000|2022-06-04 17:13:10|63.48|62.68|63.48|62.68|63.49|62.69|63.48|62.68|3
1654362800000|2022-06-04 17:13:20|63.49|62.69|63.49|62.69|63.49|62.69|63.49|62.69|1
1654362810000|2022-06-04 17:13:30|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1654362820000|2022-06-04 17:13:40|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|14
1654362830000|2022-06-04 17:13:50|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|4
1654362840000|2022-06-04 17:14:00|63.47|62.67|63.48|62.68|63.48|62.68|63.47|62.67|2
1654362850000|2022-06-04 17:14:10|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|5
1654362870000|2022-06-04 17:14:30|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|8
1654362880000|2022-06-04 17:14:40|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|4
1654362890000|2022-06-04 17:14:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|2
1654362900000|2022-06-04 17:15:00|63.48|62.68|63.48|62.68|63.48|62.68|63.48|62.68|1
1654362910000|2022-06-04 17:15:10|63.49|62.69|63.45|62.65|63.49|62.69|63.44|62.64|6
1654362920000|2022-06-04 17:15:20|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|3
1654362930000|2022-06-04 17:15:30|63.45|62.65|63.46|62.66|63.46|62.66|63.44|62.64|4
1654362940000|2022-06-04 17:15:40|63.45|62.65|63.44|62.64|63.45|62.65|63.43|62.63|5
1654362950000|2022-06-04 17:15:50|63.43|62.63|63.44|62.64|63.45|62.65|63.43|62.63|4
1654362970000|2022-06-04 17:16:10|63.43|62.63|63.42|62.62|63.44|62.64|63.42|62.62|12
1654362980000|2022-06-04 17:16:20|63.43|62.63|63.4|62.6|63.43|62.63|63.4|62.6|10
1654362990000|2022-06-04 17:16:30|63.39|62.59|63.39|62.59|63.41|62.61|63.39|62.59|11
1654363000000|2022-06-04 17:16:40|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|14
1654363010000|2022-06-04 17:16:50|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|5
1654363020000|2022-06-04 17:17:00|63.41|62.61|63.44|62.64|63.45|62.65|63.41|62.61|7
1654363030000|2022-06-04 17:17:10|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|3
1654363040000|2022-06-04 17:17:20|63.46|62.66|63.5|62.7|63.5|62.7|63.45|62.65|5
1654363050000|2022-06-04 17:17:30|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|3
1654363060000|2022-06-04 17:17:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|6
1654363070000|2022-06-04 17:17:50|63.48|62.68|63.49|62.69|63.5|62.7|63.48|62.68|10
1654363080000|2022-06-04 17:18:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654363100000|2022-06-04 17:18:20|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1654363110000|2022-06-04 17:18:30|63.51|62.71|63.52|62.72|63.52|62.72|63.5|62.7|6
1654363120000|2022-06-04 17:18:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1654363130000|2022-06-04 17:18:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654363140000|2022-06-04 17:19:00|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654363160000|2022-06-04 17:19:20|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1654363170000|2022-06-04 17:19:30|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|6
1654363180000|2022-06-04 17:19:40|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1654363190000|2022-06-04 17:19:50|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|7
1654363200000|2022-06-04 17:20:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|13
1654363210000|2022-06-04 17:20:10|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|15
1654363220000|2022-06-04 17:20:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654363240000|2022-06-04 17:20:40|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1654363250000|2022-06-04 17:20:50|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654363260000|2022-06-04 17:21:00|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|5
1654363270000|2022-06-04 17:21:10|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1654363280000|2022-06-04 17:21:20|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1654363310000|2022-06-04 17:21:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|8
1654363340000|2022-06-04 17:22:20|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|10
1654363350000|2022-06-04 17:22:30|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654363380000|2022-06-04 17:23:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654363390000|2022-06-04 17:23:10|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654363420000|2022-06-04 17:23:40|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1654363430000|2022-06-04 17:23:50|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|6
1654363440000|2022-06-04 17:24:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1654363500000|2022-06-04 17:25:00|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1654363510000|2022-06-04 17:25:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|10
1654363520000|2022-06-04 17:25:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|7
1654363540000|2022-06-04 17:25:40|63.5|62.7|63.52|62.72|63.53|62.73|63.5|62.7|10
1654363550000|2022-06-04 17:25:50|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1654363560000|2022-06-04 17:26:00|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1654363580000|2022-06-04 17:26:20|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|5
1654363590000|2022-06-04 17:26:30|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|4
1654363600000|2022-06-04 17:26:40|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|6
1654363610000|2022-06-04 17:26:50|63.55|62.75|63.55|62.75|63.55|62.75|63.55|62.75|1
1654363620000|2022-06-04 17:27:00|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|7
1654363630000|2022-06-04 17:27:10|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654363650000|2022-06-04 17:27:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654363660000|2022-06-04 17:27:40|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|9
1654363670000|2022-06-04 17:27:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|7
1654363690000|2022-06-04 17:28:10|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654363720000|2022-06-04 17:28:40|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1654363730000|2022-06-04 17:28:50|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1654363740000|2022-06-04 17:29:00|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|5
1654363750000|2022-06-04 17:29:10|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|6
1654363770000|2022-06-04 17:29:30|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1654363780000|2022-06-04 17:29:40|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|3
1654363790000|2022-06-04 17:29:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|6
1654363800000|2022-06-04 17:30:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|8
1654363810000|2022-06-04 17:30:10|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|5
1654363820000|2022-06-04 17:30:20|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|3
1654363830000|2022-06-04 17:30:30|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654363840000|2022-06-04 17:30:40|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|17
1654363850000|2022-06-04 17:30:50|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|5
1654363870000|2022-06-04 17:31:10|63.48|62.68|63.4|62.6|63.48|62.68|63.4|62.6|7
1654363880000|2022-06-04 17:31:20|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|11
1654363890000|2022-06-04 17:31:30|63.35|62.55|63.33|62.53|63.36|62.56|63.32|62.52|9
1654363900000|2022-06-04 17:31:40|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1654363910000|2022-06-04 17:31:50|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|8
1654363920000|2022-06-04 17:32:00|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1654363930000|2022-06-04 17:32:10|63.34|62.54|63.39|62.59|63.39|62.59|63.34|62.54|7
1654363940000|2022-06-04 17:32:20|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1654363970000|2022-06-04 17:32:50|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1654363980000|2022-06-04 17:33:00|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|3
1654364000000|2022-06-04 17:33:20|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654364010000|2022-06-04 17:33:30|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|11
1654364020000|2022-06-04 17:33:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|6
1654364040000|2022-06-04 17:34:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654364050000|2022-06-04 17:34:10|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654364060000|2022-06-04 17:34:20|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1654364070000|2022-06-04 17:34:30|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|5
1654364080000|2022-06-04 17:34:40|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|10
1654364090000|2022-06-04 17:34:50|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|6
1654364100000|2022-06-04 17:35:00|63.46|62.66|63.5|62.7|63.51|62.71|63.46|62.66|8
1654364110000|2022-06-04 17:35:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654364120000|2022-06-04 17:35:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|4
1654364130000|2022-06-04 17:35:30|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|6
1654364140000|2022-06-04 17:35:40|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|5
1654364150000|2022-06-04 17:35:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654364160000|2022-06-04 17:36:00|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|5
1654364170000|2022-06-04 17:36:10|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654364180000|2022-06-04 17:36:20|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|6
1654364190000|2022-06-04 17:36:30|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|9
1654364200000|2022-06-04 17:36:40|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|16
1654364210000|2022-06-04 17:36:50|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|6
1654364220000|2022-06-04 17:37:00|63.49|62.69|63.44|62.64|63.5|62.7|63.43|62.63|11
1654364230000|2022-06-04 17:37:10|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|8
1654364300000|2022-06-04 17:38:20|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1654364310000|2022-06-04 17:38:30|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|6
1654364320000|2022-06-04 17:38:40|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|8
1654364330000|2022-06-04 17:38:50|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1654364340000|2022-06-04 17:39:00|63.43|62.63|63.44|62.64|63.45|62.65|63.43|62.63|4
1654364350000|2022-06-04 17:39:10|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|5
1654364360000|2022-06-04 17:39:20|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|5
1654364370000|2022-06-04 17:39:30|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|5
1654364390000|2022-06-04 17:39:50|63.44|62.64|63.42|62.62|63.44|62.64|63.42|62.62|3
1654364400000|2022-06-04 17:40:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654364410000|2022-06-04 17:40:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654364420000|2022-06-04 17:40:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|6
1654364440000|2022-06-04 17:40:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|14
1654364460000|2022-06-04 17:41:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654364480000|2022-06-04 17:41:20|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1654364490000|2022-06-04 17:41:30|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654364500000|2022-06-04 17:41:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654364510000|2022-06-04 17:41:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1654364520000|2022-06-04 17:42:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654364530000|2022-06-04 17:42:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1654364540000|2022-06-04 17:42:20|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|5
1654364550000|2022-06-04 17:42:30|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|7
1654364560000|2022-06-04 17:42:40|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|11
1654364570000|2022-06-04 17:42:50|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|13
1654364580000|2022-06-04 17:43:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1654364590000|2022-06-04 17:43:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654364600000|2022-06-04 17:43:20|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654364610000|2022-06-04 17:43:30|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|7
1654364640000|2022-06-04 17:44:00|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1654364650000|2022-06-04 17:44:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1654364670000|2022-06-04 17:44:30|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654364690000|2022-06-04 17:44:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1654364700000|2022-06-04 17:45:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654364710000|2022-06-04 17:45:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1654364750000|2022-06-04 17:45:50|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|3
1654364770000|2022-06-04 17:46:10|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1654364780000|2022-06-04 17:46:20|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|10
1654364790000|2022-06-04 17:46:30|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|8
1654364810000|2022-06-04 17:46:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1654364820000|2022-06-04 17:47:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1654364830000|2022-06-04 17:47:10|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|7
1654364840000|2022-06-04 17:47:20|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|4
1654364870000|2022-06-04 17:47:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654364880000|2022-06-04 17:48:00|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|15
1654364890000|2022-06-04 17:48:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1654364900000|2022-06-04 17:48:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|12
1654364910000|2022-06-04 17:48:30|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|8
1654364920000|2022-06-04 17:48:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654364940000|2022-06-04 17:49:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654364960000|2022-06-04 17:49:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1654364970000|2022-06-04 17:49:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1654364980000|2022-06-04 17:49:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|8
1654365000000|2022-06-04 17:50:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654365010000|2022-06-04 17:50:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654365020000|2022-06-04 17:50:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654365040000|2022-06-04 17:50:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1654365050000|2022-06-04 17:50:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|4
1654365060000|2022-06-04 17:51:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654365070000|2022-06-04 17:51:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|5
1654365080000|2022-06-04 17:51:20|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1654365090000|2022-06-04 17:51:30|63.43|62.63|63.44|62.64|63.44|62.64|63.42|62.62|4
1654365120000|2022-06-04 17:52:00|63.45|62.65|63.5|62.7|63.5|62.7|63.45|62.65|8
1654365130000|2022-06-04 17:52:10|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1654365140000|2022-06-04 17:52:20|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|15
1654365150000|2022-06-04 17:52:30|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|2
1654365160000|2022-06-04 17:52:40|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654365170000|2022-06-04 17:52:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1654365190000|2022-06-04 17:53:10|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|3
1654365200000|2022-06-04 17:53:20|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1654365210000|2022-06-04 17:53:30|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1654365220000|2022-06-04 17:53:40|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1654365330000|2022-06-04 17:55:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654365340000|2022-06-04 17:55:40|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|5
1654365350000|2022-06-04 17:55:50|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654365360000|2022-06-04 17:56:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|6
1654365370000|2022-06-04 17:56:10|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1654365380000|2022-06-04 17:56:20|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654365400000|2022-06-04 17:56:40|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|3
1654365410000|2022-06-04 17:56:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|8
1654365420000|2022-06-04 17:57:00|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1654365430000|2022-06-04 17:57:10|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|3
1654365440000|2022-06-04 17:57:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1654365450000|2022-06-04 17:57:30|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654365490000|2022-06-04 17:58:10|63.48|62.68|63.44|62.64|63.48|62.68|63.43|62.63|7
1654365520000|2022-06-04 17:58:40|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|4
1654365530000|2022-06-04 17:58:50|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1654365540000|2022-06-04 17:59:00|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|4
1654365550000|2022-06-04 17:59:10|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1654365570000|2022-06-04 17:59:30|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1654365580000|2022-06-04 17:59:40|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|5
1654365590000|2022-06-04 17:59:50|63.43|62.63|63.45|62.65|63.45|62.65|63.43|62.63|7
1654365600000|2022-06-04 18:00:00|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|11
1654365610000|2022-06-04 18:00:10|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|5
1654365620000|2022-06-04 18:00:20|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654365630000|2022-06-04 18:00:30|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1654365640000|2022-06-04 18:00:40|63.44|62.64|63.46|62.66|63.46|62.66|63.44|62.64|3
1654365650000|2022-06-04 18:00:50|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|2
1654365700000|2022-06-04 18:01:40|63.45|62.65|63.44|62.64|63.46|62.66|63.43|62.63|6
1654365710000|2022-06-04 18:01:50|63.45|62.65|63.5|62.7|63.5|62.7|63.45|62.65|8
1654365720000|2022-06-04 18:02:00|63.51|62.71|63.5|62.7|63.52|62.72|63.5|62.7|6
1654365730000|2022-06-04 18:02:10|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1654365750000|2022-06-04 18:02:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1654365770000|2022-06-04 18:02:50|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654365780000|2022-06-04 18:03:00|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654365820000|2022-06-04 18:03:40|63.54|62.74|63.59|62.79|63.6|62.8|63.54|62.74|8
1654365840000|2022-06-04 18:04:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654365850000|2022-06-04 18:04:10|63.61|62.81|63.65|62.85|63.68|62.88|63.61|62.81|7
1654365870000|2022-06-04 18:04:30|63.66|62.86|63.64|62.84|63.68|62.88|63.63|62.83|11
1654365880000|2022-06-04 18:04:40|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|3
1654365890000|2022-06-04 18:04:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654365900000|2022-06-04 18:05:00|63.63|62.83|63.6|62.8|63.63|62.83|63.6|62.8|6
1654365910000|2022-06-04 18:05:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654365940000|2022-06-04 18:05:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654365990000|2022-06-04 18:06:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1654366010000|2022-06-04 18:06:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654366020000|2022-06-04 18:07:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654366030000|2022-06-04 18:07:10|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1654366040000|2022-06-04 18:07:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654366050000|2022-06-04 18:07:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|8
1654366060000|2022-06-04 18:07:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654366080000|2022-06-04 18:08:00|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654366100000|2022-06-04 18:08:20|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1654366110000|2022-06-04 18:08:30|63.64|62.84|63.69|62.89|63.7|62.9|63.64|62.84|12
1654366120000|2022-06-04 18:08:40|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|6
1654366130000|2022-06-04 18:08:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|10
1654366140000|2022-06-04 18:09:00|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1654366150000|2022-06-04 18:09:10|63.7|62.9|63.63|62.83|63.7|62.9|63.63|62.83|11
1654366160000|2022-06-04 18:09:20|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654366170000|2022-06-04 18:09:30|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654366180000|2022-06-04 18:09:40|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|5
1654366190000|2022-06-04 18:09:50|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|7
1654366200000|2022-06-04 18:10:00|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|3
1654366210000|2022-06-04 18:10:10|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|3
1654366220000|2022-06-04 18:10:20|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654366230000|2022-06-04 18:10:30|63.62|62.82|63.6|62.8|63.62|62.82|63.6|62.8|5
1654366250000|2022-06-04 18:10:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|6
1654366260000|2022-06-04 18:11:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1654366270000|2022-06-04 18:11:10|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1654366280000|2022-06-04 18:11:20|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|9
1654366290000|2022-06-04 18:11:30|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|6
1654366310000|2022-06-04 18:11:50|63.61|62.81|63.55|62.75|63.61|62.81|63.55|62.75|5
1654366320000|2022-06-04 18:12:00|63.56|62.76|63.58|62.78|63.59|62.79|63.56|62.76|4
1654366330000|2022-06-04 18:12:10|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1654366350000|2022-06-04 18:12:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654366360000|2022-06-04 18:12:40|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654366380000|2022-06-04 18:13:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1654366390000|2022-06-04 18:13:10|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|7
1654366400000|2022-06-04 18:13:20|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|5
1654366410000|2022-06-04 18:13:30|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1654366430000|2022-06-04 18:13:50|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1654366450000|2022-06-04 18:14:10|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|5
1654366480000|2022-06-04 18:14:40|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1654366490000|2022-06-04 18:14:50|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|4
1654366500000|2022-06-04 18:15:00|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|9
1654366510000|2022-06-04 18:15:10|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1654366520000|2022-06-04 18:15:20|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1654366530000|2022-06-04 18:15:30|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1654366540000|2022-06-04 18:15:40|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1654366550000|2022-06-04 18:15:50|63.6|62.8|63.58|62.78|63.6|62.8|63.58|62.78|9
1654366560000|2022-06-04 18:16:00|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1654366570000|2022-06-04 18:16:10|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1654366580000|2022-06-04 18:16:20|63.59|62.79|63.6|62.8|63.61|62.81|63.59|62.79|4
1654366600000|2022-06-04 18:16:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654366620000|2022-06-04 18:17:00|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1654366630000|2022-06-04 18:17:10|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1654366640000|2022-06-04 18:17:20|63.58|62.78|63.58|62.78|63.59|62.79|63.57|62.77|5
1654366650000|2022-06-04 18:17:30|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|11
1654366660000|2022-06-04 18:17:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1654366670000|2022-06-04 18:17:50|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|5
1654366690000|2022-06-04 18:18:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|16
1654366700000|2022-06-04 18:18:20|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654366720000|2022-06-04 18:18:40|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1654366730000|2022-06-04 18:18:50|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|5
1654366740000|2022-06-04 18:19:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|7
1654366750000|2022-06-04 18:19:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1654366760000|2022-06-04 18:19:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1654366770000|2022-06-04 18:19:30|63.6|62.8|63.61|62.81|63.61|62.81|63.59|62.79|8
1654366780000|2022-06-04 18:19:40|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|10
1654366790000|2022-06-04 18:19:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1654366800000|2022-06-04 18:20:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654366820000|2022-06-04 18:20:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654366830000|2022-06-04 18:20:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|7
1654366840000|2022-06-04 18:20:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|17
1654366850000|2022-06-04 18:20:50|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|4
1654366860000|2022-06-04 18:21:00|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654366870000|2022-06-04 18:21:10|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654366890000|2022-06-04 18:21:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654366900000|2022-06-04 18:21:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1654366910000|2022-06-04 18:21:50|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|5
1654366920000|2022-06-04 18:22:00|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654366930000|2022-06-04 18:22:10|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|5
1654366940000|2022-06-04 18:22:20|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654366950000|2022-06-04 18:22:30|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654366960000|2022-06-04 18:22:40|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|6
1654366970000|2022-06-04 18:22:50|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|7
1654366980000|2022-06-04 18:23:00|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654366990000|2022-06-04 18:23:10|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654367000000|2022-06-04 18:23:20|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654367010000|2022-06-04 18:23:30|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654367020000|2022-06-04 18:23:40|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654367030000|2022-06-04 18:23:50|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654367040000|2022-06-04 18:24:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654367070000|2022-06-04 18:24:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654367080000|2022-06-04 18:24:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|8
1654367090000|2022-06-04 18:24:50|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654367100000|2022-06-04 18:25:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654367110000|2022-06-04 18:25:10|63.6|62.8|63.59|62.79|63.61|62.81|63.59|62.79|8
1654367120000|2022-06-04 18:25:20|63.58|62.78|63.58|62.78|63.6|62.8|63.58|62.78|6
1654367130000|2022-06-04 18:25:30|63.59|62.79|63.6|62.8|63.61|62.81|63.59|62.79|6
1654367140000|2022-06-04 18:25:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|6
1654367150000|2022-06-04 18:25:50|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|7
1654367160000|2022-06-04 18:26:00|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|13
1654367170000|2022-06-04 18:26:10|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|3
1654367180000|2022-06-04 18:26:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|8
1654367190000|2022-06-04 18:26:30|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|7
1654367200000|2022-06-04 18:26:40|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|12
1654367210000|2022-06-04 18:26:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1654367220000|2022-06-04 18:27:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1654367240000|2022-06-04 18:27:20|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|9
1654367250000|2022-06-04 18:27:30|63.62|62.82|63.61|62.81|63.62|62.82|63.59|62.79|6
1654367270000|2022-06-04 18:27:50|63.62|62.82|63.64|62.84|63.65|62.85|63.62|62.82|7
1654367280000|2022-06-04 18:28:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654367300000|2022-06-04 18:28:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|8
1654367310000|2022-06-04 18:28:30|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|8
1654367320000|2022-06-04 18:28:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654367330000|2022-06-04 18:28:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654367350000|2022-06-04 18:29:10|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1654367400000|2022-06-04 18:30:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654367420000|2022-06-04 18:30:20|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|5
1654367430000|2022-06-04 18:30:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1654367480000|2022-06-04 18:31:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654367490000|2022-06-04 18:31:30|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|10
1654367500000|2022-06-04 18:31:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|8
1654367520000|2022-06-04 18:32:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|7
1654367530000|2022-06-04 18:32:10|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654367560000|2022-06-04 18:32:40|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|5
1654367580000|2022-06-04 18:33:00|63.6|62.8|63.59|62.79|63.61|62.81|63.59|62.79|12
1654367590000|2022-06-04 18:33:10|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|5
1654367600000|2022-06-04 18:33:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|10
1654367610000|2022-06-04 18:33:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|5
1654367620000|2022-06-04 18:33:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1654367630000|2022-06-04 18:33:50|63.59|62.79|63.59|62.79|63.59|62.79|63.59|62.79|1
1654367640000|2022-06-04 18:34:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654367650000|2022-06-04 18:34:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654367660000|2022-06-04 18:34:20|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|3
1654367690000|2022-06-04 18:34:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654367700000|2022-06-04 18:35:00|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|13
1654367710000|2022-06-04 18:35:10|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|13
1654367720000|2022-06-04 18:35:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654367730000|2022-06-04 18:35:30|63.62|62.82|63.66|62.86|63.66|62.86|63.62|62.82|5
1654367750000|2022-06-04 18:35:50|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|3
1654367760000|2022-06-04 18:36:00|63.66|62.86|63.68|62.88|63.68|62.88|63.65|62.85|6
1654367830000|2022-06-04 18:37:10|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1654367840000|2022-06-04 18:37:20|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|9
1654367850000|2022-06-04 18:37:30|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|8
1654367860000|2022-06-04 18:37:40|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|9
1654367870000|2022-06-04 18:37:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|16
1654367890000|2022-06-04 18:38:10|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654367920000|2022-06-04 18:38:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654367930000|2022-06-04 18:38:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654367940000|2022-06-04 18:39:00|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|7
1654367950000|2022-06-04 18:39:10|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|17
1654367960000|2022-06-04 18:39:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654367970000|2022-06-04 18:39:30|63.72|62.92|63.69|62.89|63.72|62.92|63.69|62.89|4
1654367980000|2022-06-04 18:39:40|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1654367990000|2022-06-04 18:39:50|63.68|62.88|63.7|62.9|63.7|62.9|63.68|62.88|3
1654368000000|2022-06-04 18:40:00|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|7
1654368010000|2022-06-04 18:40:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654368030000|2022-06-04 18:40:30|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|3
1654368040000|2022-06-04 18:40:40|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1654368060000|2022-06-04 18:41:00|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|7
1654368080000|2022-06-04 18:41:20|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|4
1654368090000|2022-06-04 18:41:30|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654368100000|2022-06-04 18:41:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|6
1654368110000|2022-06-04 18:41:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1654368120000|2022-06-04 18:42:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|12
1654368130000|2022-06-04 18:42:10|63.7|62.9|63.69|62.89|63.7|62.9|63.67|62.87|8
1654368140000|2022-06-04 18:42:20|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654368150000|2022-06-04 18:42:30|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1654368170000|2022-06-04 18:42:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|6
1654368220000|2022-06-04 18:43:40|63.68|62.88|63.63|62.83|63.68|62.88|63.63|62.83|10
1654368230000|2022-06-04 18:43:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654368240000|2022-06-04 18:44:00|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654368250000|2022-06-04 18:44:10|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654368260000|2022-06-04 18:44:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654368270000|2022-06-04 18:44:30|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1654368280000|2022-06-04 18:44:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654368300000|2022-06-04 18:45:00|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|3
1654368310000|2022-06-04 18:45:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654368320000|2022-06-04 18:45:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654368340000|2022-06-04 18:45:40|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|5
1654368350000|2022-06-04 18:45:50|63.66|62.86|63.69|62.89|63.69|62.89|63.66|62.86|14
1654368400000|2022-06-04 18:46:40|63.7|62.9|63.67|62.87|63.7|62.9|63.67|62.87|6
1654368410000|2022-06-04 18:46:50|63.68|62.88|63.67|62.87|63.68|62.88|63.66|62.86|6
1654368420000|2022-06-04 18:47:00|63.66|62.86|63.68|62.88|63.68|62.88|63.66|62.86|9
1654368430000|2022-06-04 18:47:10|63.67|62.87|63.62|62.82|63.69|62.89|63.62|62.82|10
1654368440000|2022-06-04 18:47:20|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|9
1654368450000|2022-06-04 18:47:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|8
1654368460000|2022-06-04 18:47:40|63.62|62.82|63.62|62.82|63.63|62.83|63.61|62.81|9
1654368470000|2022-06-04 18:47:50|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|7
1654368480000|2022-06-04 18:48:00|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1654368490000|2022-06-04 18:48:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654368500000|2022-06-04 18:48:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|6
1654368510000|2022-06-04 18:48:30|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1654368520000|2022-06-04 18:48:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654368570000|2022-06-04 18:49:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654368590000|2022-06-04 18:49:50|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1654368600000|2022-06-04 18:50:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654368630000|2022-06-04 18:50:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654368650000|2022-06-04 18:50:50|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654368670000|2022-06-04 18:51:10|63.6|62.8|63.58|62.78|63.6|62.8|63.58|62.78|7
1654368680000|2022-06-04 18:51:20|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|5
1654368690000|2022-06-04 18:51:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1654368700000|2022-06-04 18:51:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1654368720000|2022-06-04 18:52:00|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1654368730000|2022-06-04 18:52:10|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654368760000|2022-06-04 18:52:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1654368770000|2022-06-04 18:52:50|63.59|62.79|63.61|62.81|63.63|62.83|63.59|62.79|7
1654368780000|2022-06-04 18:53:00|63.62|62.82|63.63|62.83|63.63|62.83|63.61|62.81|8
1654368790000|2022-06-04 18:53:10|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|4
1654368800000|2022-06-04 18:53:20|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654368810000|2022-06-04 18:53:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654368870000|2022-06-04 18:54:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1654368880000|2022-06-04 18:54:40|63.62|62.82|63.66|62.86|63.67|62.87|63.62|62.82|9
1654368890000|2022-06-04 18:54:50|63.67|62.87|63.62|62.82|63.67|62.87|63.62|62.82|11
1654368910000|2022-06-04 18:55:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654368920000|2022-06-04 18:55:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1654368960000|2022-06-04 18:56:00|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1654368970000|2022-06-04 18:56:10|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1654368980000|2022-06-04 18:56:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654369000000|2022-06-04 18:56:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1654369010000|2022-06-04 18:56:50|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654369030000|2022-06-04 18:57:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654369040000|2022-06-04 18:57:20|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|7
1654369050000|2022-06-04 18:57:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654369060000|2022-06-04 18:57:40|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1654369070000|2022-06-04 18:57:50|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1654369080000|2022-06-04 18:58:00|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654369130000|2022-06-04 18:58:50|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1654369140000|2022-06-04 18:59:00|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654369150000|2022-06-04 18:59:10|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|4
1654369160000|2022-06-04 18:59:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654369170000|2022-06-04 18:59:30|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654369190000|2022-06-04 18:59:50|63.61|62.81|63.59|62.79|63.61|62.81|63.59|62.79|5
1654369200000|2022-06-04 19:00:00|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|8
1654369220000|2022-06-04 19:00:20|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1654369230000|2022-06-04 19:00:30|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654369240000|2022-06-04 19:00:40|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654369250000|2022-06-04 19:00:50|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1654369260000|2022-06-04 19:01:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|6
1654369270000|2022-06-04 19:01:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1654369290000|2022-06-04 19:01:30|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|3
1654369300000|2022-06-04 19:01:40|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1654369310000|2022-06-04 19:01:50|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1654369320000|2022-06-04 19:02:00|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1654369330000|2022-06-04 19:02:10|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654369340000|2022-06-04 19:02:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1654369350000|2022-06-04 19:02:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1654369370000|2022-06-04 19:02:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654369380000|2022-06-04 19:03:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654369390000|2022-06-04 19:03:10|63.65|62.85|63.69|62.89|63.69|62.89|63.65|62.85|5
1654369400000|2022-06-04 19:03:20|63.68|62.88|63.7|62.9|63.7|62.9|63.68|62.88|2
1654369420000|2022-06-04 19:03:40|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|5
1654369430000|2022-06-04 19:03:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654369470000|2022-06-04 19:04:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654369510000|2022-06-04 19:05:10|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654369520000|2022-06-04 19:05:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654369560000|2022-06-04 19:06:00|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654369570000|2022-06-04 19:06:10|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654369580000|2022-06-04 19:06:20|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654369590000|2022-06-04 19:06:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|8
1654369600000|2022-06-04 19:06:40|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1654369610000|2022-06-04 19:06:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|8
1654369620000|2022-06-04 19:07:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|8
1654369630000|2022-06-04 19:07:10|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|5
1654369640000|2022-06-04 19:07:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654369670000|2022-06-04 19:07:50|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654369680000|2022-06-04 19:08:00|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654369710000|2022-06-04 19:08:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1654369720000|2022-06-04 19:08:40|63.7|62.9|63.64|62.84|63.7|62.9|63.64|62.84|8
1654369730000|2022-06-04 19:08:50|63.65|62.85|63.65|62.85|63.65|62.85|63.63|62.83|7
1654369750000|2022-06-04 19:09:10|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654369760000|2022-06-04 19:09:20|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1654369790000|2022-06-04 19:09:50|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|5
1654369800000|2022-06-04 19:10:00|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654369810000|2022-06-04 19:10:10|63.62|62.82|63.55|62.75|63.62|62.82|63.55|62.75|8
1654369820000|2022-06-04 19:10:20|63.54|62.74|63.59|62.79|63.59|62.79|63.54|62.74|8
1654369830000|2022-06-04 19:10:30|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1654369840000|2022-06-04 19:10:40|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1654369850000|2022-06-04 19:10:50|63.59|62.79|63.59|62.79|63.61|62.81|63.59|62.79|7
1654369860000|2022-06-04 19:11:00|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|7
1654369870000|2022-06-04 19:11:10|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1654369880000|2022-06-04 19:11:20|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654369890000|2022-06-04 19:11:30|63.62|62.82|63.6|62.8|63.62|62.82|63.6|62.8|3
1654369900000|2022-06-04 19:11:40|63.59|62.79|63.61|62.81|63.61|62.81|63.59|62.79|5
1654369910000|2022-06-04 19:11:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654369980000|2022-06-04 19:13:00|63.6|62.8|63.59|62.79|63.61|62.81|63.59|62.79|3
1654369990000|2022-06-04 19:13:10|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654370080000|2022-06-04 19:14:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654370090000|2022-06-04 19:14:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654370100000|2022-06-04 19:15:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654370120000|2022-06-04 19:15:20|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|5
1654370130000|2022-06-04 19:15:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1654370140000|2022-06-04 19:15:40|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|5
1654370150000|2022-06-04 19:15:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1654370160000|2022-06-04 19:16:00|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|4
1654370170000|2022-06-04 19:16:10|63.58|62.78|63.6|62.8|63.6|62.8|63.58|62.78|6
1654370190000|2022-06-04 19:16:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654370230000|2022-06-04 19:17:10|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654370240000|2022-06-04 19:17:20|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654370250000|2022-06-04 19:17:30|63.6|62.8|63.6|62.8|63.6|62.8|63.59|62.79|3
1654370260000|2022-06-04 19:17:40|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|3
1654370270000|2022-06-04 19:17:50|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|4
1654370280000|2022-06-04 19:18:00|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|6
1654370290000|2022-06-04 19:18:10|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|4
1654370300000|2022-06-04 19:18:20|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654370310000|2022-06-04 19:18:30|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1654370330000|2022-06-04 19:18:50|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654370350000|2022-06-04 19:19:10|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|2
1654370380000|2022-06-04 19:19:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654370400000|2022-06-04 19:20:00|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1654370410000|2022-06-04 19:20:10|63.61|62.81|63.7|62.9|63.7|62.9|63.61|62.81|7
1654370420000|2022-06-04 19:20:20|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|15
1654370430000|2022-06-04 19:20:30|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1654370440000|2022-06-04 19:20:40|63.7|62.9|63.71|62.91|63.72|62.92|63.69|62.89|8
1654370450000|2022-06-04 19:20:50|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654370500000|2022-06-04 19:21:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654370560000|2022-06-04 19:22:40|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654370570000|2022-06-04 19:22:50|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1654370580000|2022-06-04 19:23:00|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|5
1654370590000|2022-06-04 19:23:10|63.74|62.94|63.74|62.94|63.75|62.95|63.73|62.93|7
1654370600000|2022-06-04 19:23:20|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654370610000|2022-06-04 19:23:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|10
1654370620000|2022-06-04 19:23:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654370630000|2022-06-04 19:23:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654370640000|2022-06-04 19:24:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654370650000|2022-06-04 19:24:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654370660000|2022-06-04 19:24:20|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1654370670000|2022-06-04 19:24:30|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|4
1654370700000|2022-06-04 19:25:00|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1654370710000|2022-06-04 19:25:10|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654370720000|2022-06-04 19:25:20|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654370770000|2022-06-04 19:26:10|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654370780000|2022-06-04 19:26:20|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654370790000|2022-06-04 19:26:30|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1654370830000|2022-06-04 19:27:10|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|2
1654370850000|2022-06-04 19:27:30|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|3
1654370870000|2022-06-04 19:27:50|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|3
1654370930000|2022-06-04 19:28:50|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|6
1654370940000|2022-06-04 19:29:00|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|6
1654370950000|2022-06-04 19:29:10|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|5
1654370960000|2022-06-04 19:29:20|63.74|62.94|63.76|62.96|63.77|62.97|63.73|62.93|5
1654370970000|2022-06-04 19:29:30|63.77|62.97|63.76|62.96|63.77|62.97|63.76|62.96|8
1654370980000|2022-06-04 19:29:40|63.77|62.97|63.75|62.95|63.77|62.97|63.75|62.95|5
1654370990000|2022-06-04 19:29:50|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|10
1654371000000|2022-06-04 19:30:00|63.76|62.96|63.75|62.95|63.76|62.96|63.74|62.94|6
1654371010000|2022-06-04 19:30:10|63.74|62.94|63.75|62.95|63.76|62.96|63.74|62.94|6
1654371020000|2022-06-04 19:30:20|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|2
1654371030000|2022-06-04 19:30:30|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654371040000|2022-06-04 19:30:40|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|4
1654371060000|2022-06-04 19:31:00|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654371070000|2022-06-04 19:31:10|63.75|62.95|63.72|62.92|63.75|62.95|63.72|62.92|12
1654371080000|2022-06-04 19:31:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654371090000|2022-06-04 19:31:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654371100000|2022-06-04 19:31:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654371110000|2022-06-04 19:31:50|63.73|62.93|63.74|62.94|63.75|62.95|63.73|62.93|4
1654371120000|2022-06-04 19:32:00|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|2
1654371130000|2022-06-04 19:32:10|63.77|62.97|63.76|62.96|63.77|62.97|63.75|62.95|6
1654371170000|2022-06-04 19:32:50|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|7
1654371180000|2022-06-04 19:33:00|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|5
1654371190000|2022-06-04 19:33:10|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|9
1654371200000|2022-06-04 19:33:20|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|7
1654371210000|2022-06-04 19:33:30|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|2
1654371220000|2022-06-04 19:33:40|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|9
1654371250000|2022-06-04 19:34:10|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|5
1654371260000|2022-06-04 19:34:20|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|4
1654371270000|2022-06-04 19:34:30|63.75|62.95|63.76|62.96|63.76|62.96|63.74|62.94|4
1654371280000|2022-06-04 19:34:40|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|3
1654371290000|2022-06-04 19:34:50|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|8
1654371300000|2022-06-04 19:35:00|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|9
1654371320000|2022-06-04 19:35:20|63.77|62.97|63.76|62.96|63.77|62.97|63.76|62.96|2
1654371360000|2022-06-04 19:36:00|63.77|62.97|63.76|62.96|63.77|62.97|63.76|62.96|4
1654371370000|2022-06-04 19:36:10|63.77|62.97|63.76|62.96|63.77|62.97|63.76|62.96|4
1654371380000|2022-06-04 19:36:20|63.77|62.97|63.76|62.96|63.77|62.97|63.76|62.96|8
1654371400000|2022-06-04 19:36:40|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1654371430000|2022-06-04 19:37:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654371440000|2022-06-04 19:37:20|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|6
1654371450000|2022-06-04 19:37:30|63.72|62.92|63.75|62.95|63.75|62.95|63.72|62.92|4
1654371460000|2022-06-04 19:37:40|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1654371500000|2022-06-04 19:38:20|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1654371520000|2022-06-04 19:38:40|63.76|62.96|63.76|62.96|63.76|62.96|63.76|62.96|1
1654371530000|2022-06-04 19:38:50|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|4
1654371550000|2022-06-04 19:39:10|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|4
1654371560000|2022-06-04 19:39:20|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|6
1654371570000|2022-06-04 19:39:30|63.75|62.95|63.72|62.92|63.75|62.95|63.72|62.92|5
1654371580000|2022-06-04 19:39:40|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654371590000|2022-06-04 19:39:50|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|3
1654371600000|2022-06-04 19:40:00|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|7
1654371610000|2022-06-04 19:40:10|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|9
1654371650000|2022-06-04 19:40:50|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|3
1654371660000|2022-06-04 19:41:00|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|3
1654371690000|2022-06-04 19:41:30|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|2
1654371700000|2022-06-04 19:41:40|63.76|62.96|63.76|62.96|63.76|62.96|63.76|62.96|1
1654371710000|2022-06-04 19:41:50|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|2
1654371720000|2022-06-04 19:42:00|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|4
1654371740000|2022-06-04 19:42:20|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|3
1654371750000|2022-06-04 19:42:30|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|2
1654371760000|2022-06-04 19:42:40|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|3
1654371770000|2022-06-04 19:42:50|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|4
1654371780000|2022-06-04 19:43:00|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|4
1654371790000|2022-06-04 19:43:10|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|3
1654371810000|2022-06-04 19:43:30|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|2
1654371820000|2022-06-04 19:43:40|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|4
1654371830000|2022-06-04 19:43:50|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|2
1654371840000|2022-06-04 19:44:00|63.76|62.96|63.76|62.96|63.76|62.96|63.75|62.95|7
1654371850000|2022-06-04 19:44:10|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|3
1654371860000|2022-06-04 19:44:20|63.76|62.96|63.74|62.94|63.76|62.96|63.74|62.94|3
1654371870000|2022-06-04 19:44:30|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1654371900000|2022-06-04 19:45:00|63.76|62.96|63.76|62.96|63.76|62.96|63.76|62.96|1
1654371910000|2022-06-04 19:45:10|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|3
1654371930000|2022-06-04 19:45:30|63.76|62.96|63.76|62.96|63.76|62.96|63.76|62.96|1
1654371940000|2022-06-04 19:45:40|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|2
1654371960000|2022-06-04 19:46:00|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|4
1654371980000|2022-06-04 19:46:20|63.75|62.95|63.81|63.01|63.82|63.02|63.75|62.95|7
1654371990000|2022-06-04 19:46:30|63.82|63.02|63.82|63.02|63.83|63.03|63.81|63.01|5
1654372010000|2022-06-04 19:46:50|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|3
1654372020000|2022-06-04 19:47:00|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1654372030000|2022-06-04 19:47:10|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1654372070000|2022-06-04 19:47:50|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1654372090000|2022-06-04 19:48:10|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1654372110000|2022-06-04 19:48:30|63.77|62.97|63.74|62.94|63.77|62.97|63.74|62.94|2
1654372120000|2022-06-04 19:48:40|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|11
1654372130000|2022-06-04 19:48:50|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|11
1654372140000|2022-06-04 19:49:00|63.75|62.95|63.73|62.93|63.75|62.95|63.73|62.93|11
1654372190000|2022-06-04 19:49:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654372200000|2022-06-04 19:50:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654372210000|2022-06-04 19:50:10|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654372250000|2022-06-04 19:50:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654372270000|2022-06-04 19:51:10|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654372280000|2022-06-04 19:51:20|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|5
1654372290000|2022-06-04 19:51:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|10
1654372300000|2022-06-04 19:51:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654372310000|2022-06-04 19:51:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1654372320000|2022-06-04 19:52:00|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|4
1654372330000|2022-06-04 19:52:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|6
1654372340000|2022-06-04 19:52:20|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654372350000|2022-06-04 19:52:30|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1654372370000|2022-06-04 19:52:50|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1654372380000|2022-06-04 19:53:00|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654372390000|2022-06-04 19:53:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654372430000|2022-06-04 19:53:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654372480000|2022-06-04 19:54:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1654372510000|2022-06-04 19:55:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654372520000|2022-06-04 19:55:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|14
1654372530000|2022-06-04 19:55:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|10
1654372560000|2022-06-04 19:56:00|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654372580000|2022-06-04 19:56:20|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1654372590000|2022-06-04 19:56:30|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|5
1654372600000|2022-06-04 19:56:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654372630000|2022-06-04 19:57:10|63.72|62.92|63.75|62.95|63.75|62.95|63.72|62.92|6
1654372640000|2022-06-04 19:57:20|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|9
1654372650000|2022-06-04 19:57:30|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1654372660000|2022-06-04 19:57:40|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1654372680000|2022-06-04 19:58:00|63.73|62.93|63.71|62.91|63.73|62.93|63.71|62.91|3
1654372700000|2022-06-04 19:58:20|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654372710000|2022-06-04 19:58:30|63.69|62.89|63.71|62.91|63.71|62.91|63.69|62.89|4
1654372730000|2022-06-04 19:58:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654372750000|2022-06-04 19:59:10|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1654372780000|2022-06-04 19:59:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1654372790000|2022-06-04 19:59:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1654372800000|2022-06-04 20:00:00|63.7|62.9|63.71|62.91|63.71|62.91|63.69|62.89|9
1654372810000|2022-06-04 20:00:10|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|9
1654372820000|2022-06-04 20:00:20|63.69|62.89|63.65|62.85|63.7|62.9|63.64|62.84|12
1654372830000|2022-06-04 20:00:30|63.66|62.86|63.65|62.85|63.66|62.86|63.62|62.82|9
1654372840000|2022-06-04 20:00:40|63.64|62.84|63.64|62.84|63.66|62.86|63.64|62.84|5
1654372850000|2022-06-04 20:00:50|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|5
1654372860000|2022-06-04 20:01:00|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|7
1654372870000|2022-06-04 20:01:10|63.65|62.85|63.65|62.85|63.65|62.85|63.63|62.83|7
1654372880000|2022-06-04 20:01:20|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|6
1654372890000|2022-06-04 20:01:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|4
1654372900000|2022-06-04 20:01:40|63.64|62.84|63.63|62.83|63.64|62.84|63.61|62.81|8
1654372910000|2022-06-04 20:01:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1654372920000|2022-06-04 20:02:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654372940000|2022-06-04 20:02:20|63.62|62.82|63.6|62.8|63.62|62.82|63.6|62.8|9
1654372960000|2022-06-04 20:02:40|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654372970000|2022-06-04 20:02:50|63.62|62.82|63.64|62.84|63.65|62.85|63.61|62.81|9
1654372980000|2022-06-04 20:03:00|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654372990000|2022-06-04 20:03:10|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|7
1654373000000|2022-06-04 20:03:20|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654373010000|2022-06-04 20:03:30|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654373020000|2022-06-04 20:03:40|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654373040000|2022-06-04 20:04:00|63.67|62.87|63.65|62.85|63.67|62.87|63.65|62.85|3
1654373050000|2022-06-04 20:04:10|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1654373060000|2022-06-04 20:04:20|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654373070000|2022-06-04 20:04:30|63.67|62.87|63.67|62.87|63.67|62.87|63.66|62.86|7
1654373080000|2022-06-04 20:04:40|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1654373100000|2022-06-04 20:05:00|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|4
1654373110000|2022-06-04 20:05:10|63.66|62.86|63.66|62.86|63.67|62.87|63.66|62.86|5
1654373120000|2022-06-04 20:05:20|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1654373130000|2022-06-04 20:05:30|63.66|62.86|63.71|62.91|63.72|62.92|63.66|62.86|6
1654373140000|2022-06-04 20:05:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|8
1654373150000|2022-06-04 20:05:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654373160000|2022-06-04 20:06:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654373170000|2022-06-04 20:06:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1654373190000|2022-06-04 20:06:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654373200000|2022-06-04 20:06:40|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|2
1654373210000|2022-06-04 20:06:50|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|5
1654373220000|2022-06-04 20:07:00|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654373240000|2022-06-04 20:07:20|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|6
1654373250000|2022-06-04 20:07:30|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|8
1654373260000|2022-06-04 20:07:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654373270000|2022-06-04 20:07:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654373280000|2022-06-04 20:08:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|5
1654373300000|2022-06-04 20:08:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654373310000|2022-06-04 20:08:30|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654373320000|2022-06-04 20:08:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|10
1654373330000|2022-06-04 20:08:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|8
1654373350000|2022-06-04 20:09:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|8
1654373360000|2022-06-04 20:09:20|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|17
1654373380000|2022-06-04 20:09:40|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654373400000|2022-06-04 20:10:00|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654373420000|2022-06-04 20:10:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|6
1654373450000|2022-06-04 20:10:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654373470000|2022-06-04 20:11:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|9
1654373480000|2022-06-04 20:11:20|63.71|62.91|63.7|62.9|63.72|62.92|63.7|62.9|9
1654373490000|2022-06-04 20:11:30|63.69|62.89|63.71|62.91|63.72|62.92|63.69|62.89|10
1654373500000|2022-06-04 20:11:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|6
1654373520000|2022-06-04 20:12:00|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1654373570000|2022-06-04 20:12:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1654373580000|2022-06-04 20:13:00|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1654373600000|2022-06-04 20:13:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654373610000|2022-06-04 20:13:30|63.69|62.89|63.62|62.82|63.69|62.89|63.62|62.82|7
1654373620000|2022-06-04 20:13:40|63.61|62.81|63.6|62.8|63.62|62.82|63.6|62.8|4
1654373630000|2022-06-04 20:13:50|63.56|62.76|63.55|62.75|63.56|62.76|63.53|62.73|8
1654373640000|2022-06-04 20:14:00|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|2
1654373650000|2022-06-04 20:14:10|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|9
1654373660000|2022-06-04 20:14:20|63.55|62.75|63.55|62.75|63.55|62.75|63.54|62.74|5
1654373670000|2022-06-04 20:14:30|63.56|62.76|63.55|62.75|63.56|62.76|63.55|62.75|6
1654373680000|2022-06-04 20:14:40|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|6
1654373690000|2022-06-04 20:14:50|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|15
1654373700000|2022-06-04 20:15:00|63.55|62.75|63.56|62.76|63.56|62.76|63.54|62.74|8
1654373710000|2022-06-04 20:15:10|63.55|62.75|63.56|62.76|63.56|62.76|63.55|62.75|2
1654373720000|2022-06-04 20:15:20|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1654373730000|2022-06-04 20:15:30|63.58|62.78|63.57|62.77|63.58|62.78|63.57|62.77|2
1654373750000|2022-06-04 20:15:50|63.56|62.76|63.57|62.77|63.57|62.77|63.56|62.76|2
1654373760000|2022-06-04 20:16:00|63.56|62.76|63.57|62.77|63.57|62.77|63.56|62.76|2
1654373770000|2022-06-04 20:16:10|63.59|62.79|63.63|62.83|63.63|62.83|63.59|62.79|5
1654373780000|2022-06-04 20:16:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654373790000|2022-06-04 20:16:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654373800000|2022-06-04 20:16:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1654373810000|2022-06-04 20:16:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|10
1654373820000|2022-06-04 20:17:00|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|13
1654373830000|2022-06-04 20:17:10|63.63|62.83|63.64|62.84|63.65|62.85|63.63|62.83|6
1654373840000|2022-06-04 20:17:20|63.65|62.85|63.67|62.87|63.67|62.87|63.65|62.85|4
1654373850000|2022-06-04 20:17:30|63.66|62.86|63.66|62.86|63.67|62.87|63.66|62.86|5
1654373860000|2022-06-04 20:17:40|63.65|62.85|63.66|62.86|63.67|62.87|63.65|62.85|6
1654373870000|2022-06-04 20:17:50|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|4
1654373880000|2022-06-04 20:18:00|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|6
1654373890000|2022-06-04 20:18:10|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|3
1654373910000|2022-06-04 20:18:30|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1654373920000|2022-06-04 20:18:40|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1654373930000|2022-06-04 20:18:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1654373940000|2022-06-04 20:19:00|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654373960000|2022-06-04 20:19:20|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1654373970000|2022-06-04 20:19:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1654373980000|2022-06-04 20:19:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1654374000000|2022-06-04 20:20:00|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654374020000|2022-06-04 20:20:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|5
1654374050000|2022-06-04 20:20:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654374060000|2022-06-04 20:21:00|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1654374070000|2022-06-04 20:21:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654374080000|2022-06-04 20:21:20|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654374090000|2022-06-04 20:21:30|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654374120000|2022-06-04 20:22:00|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1654374130000|2022-06-04 20:22:10|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654374170000|2022-06-04 20:22:50|63.7|62.9|63.67|62.87|63.7|62.9|63.67|62.87|7
1654374180000|2022-06-04 20:23:00|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1654374200000|2022-06-04 20:23:20|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|4
1654374210000|2022-06-04 20:23:30|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|2
1654374220000|2022-06-04 20:23:40|63.66|62.86|63.62|62.82|63.66|62.86|63.62|62.82|3
1654374240000|2022-06-04 20:24:00|63.63|62.83|63.64|62.84|63.65|62.85|63.63|62.83|6
1654374250000|2022-06-04 20:24:10|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|10
1654374260000|2022-06-04 20:24:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|8
1654374280000|2022-06-04 20:24:40|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654374320000|2022-06-04 20:25:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654374330000|2022-06-04 20:25:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654374340000|2022-06-04 20:25:40|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|3
1654374350000|2022-06-04 20:25:50|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|11
1654374360000|2022-06-04 20:26:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1654374380000|2022-06-04 20:26:20|63.62|62.82|63.62|62.82|63.62|62.82|63.6|62.8|5
1654374390000|2022-06-04 20:26:30|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|3
1654374400000|2022-06-04 20:26:40|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654374410000|2022-06-04 20:26:50|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1654374420000|2022-06-04 20:27:00|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654374440000|2022-06-04 20:27:20|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|4
1654374460000|2022-06-04 20:27:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654374490000|2022-06-04 20:28:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654374500000|2022-06-04 20:28:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654374510000|2022-06-04 20:28:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654374530000|2022-06-04 20:28:50|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1654374560000|2022-06-04 20:29:20|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654374580000|2022-06-04 20:29:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654374590000|2022-06-04 20:29:50|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654374600000|2022-06-04 20:30:00|63.61|62.81|63.62|62.82|63.62|62.82|63.6|62.8|6
1654374640000|2022-06-04 20:30:40|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654374650000|2022-06-04 20:30:50|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654374660000|2022-06-04 20:31:00|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654374690000|2022-06-04 20:31:30|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1654374700000|2022-06-04 20:31:40|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|6
1654374710000|2022-06-04 20:31:50|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|7
1654374720000|2022-06-04 20:32:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|8
1654374730000|2022-06-04 20:32:10|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|11
1654374740000|2022-06-04 20:32:20|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|12
1654374750000|2022-06-04 20:32:30|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654374770000|2022-06-04 20:32:50|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|11
1654374780000|2022-06-04 20:33:00|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|3
1654374790000|2022-06-04 20:33:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654374800000|2022-06-04 20:33:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|10
1654374820000|2022-06-04 20:33:40|63.63|62.83|63.64|62.84|63.65|62.85|63.63|62.83|6
1654374830000|2022-06-04 20:33:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|10
1654374840000|2022-06-04 20:34:00|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654374850000|2022-06-04 20:34:10|63.66|62.86|63.69|62.89|63.7|62.9|63.66|62.86|8
1654374870000|2022-06-04 20:34:30|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654374900000|2022-06-04 20:35:00|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|4
1654374910000|2022-06-04 20:35:10|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|8
1654374920000|2022-06-04 20:35:20|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|11
1654374930000|2022-06-04 20:35:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1654374940000|2022-06-04 20:35:40|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654374950000|2022-06-04 20:35:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|4
1654374960000|2022-06-04 20:36:00|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|8
1654375030000|2022-06-04 20:37:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654375100000|2022-06-04 20:38:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|10
1654375110000|2022-06-04 20:38:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|14
1654375130000|2022-06-04 20:38:50|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|5
1654375140000|2022-06-04 20:39:00|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|18
1654375150000|2022-06-04 20:39:10|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|18
1654375160000|2022-06-04 20:39:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654375170000|2022-06-04 20:39:30|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|7
1654375190000|2022-06-04 20:39:50|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654375200000|2022-06-04 20:40:00|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1654375210000|2022-06-04 20:40:10|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|10
1654375230000|2022-06-04 20:40:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|4
1654375240000|2022-06-04 20:40:40|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|6
1654375270000|2022-06-04 20:41:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654375300000|2022-06-04 20:41:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|16
1654375310000|2022-06-04 20:41:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|8
1654375370000|2022-06-04 20:42:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|3
1654375390000|2022-06-04 20:43:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654375400000|2022-06-04 20:43:20|63.69|62.89|63.68|62.88|63.7|62.9|63.68|62.88|5
1654375410000|2022-06-04 20:43:30|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1654375420000|2022-06-04 20:43:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654375450000|2022-06-04 20:44:10|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654375460000|2022-06-04 20:44:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654375470000|2022-06-04 20:44:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1654375480000|2022-06-04 20:44:40|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|13
1654375490000|2022-06-04 20:44:50|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|13
1654375500000|2022-06-04 20:45:00|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|3
1654375510000|2022-06-04 20:45:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1654375520000|2022-06-04 20:45:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654375530000|2022-06-04 20:45:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1654375540000|2022-06-04 20:45:40|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|11
1654375550000|2022-06-04 20:45:50|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|18
1654375560000|2022-06-04 20:46:00|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|10
1654375570000|2022-06-04 20:46:10|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|5
1654375580000|2022-06-04 20:46:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|19
1654375590000|2022-06-04 20:46:30|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|8
1654375600000|2022-06-04 20:46:40|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|12
1654375620000|2022-06-04 20:47:00|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|12
1654375630000|2022-06-04 20:47:10|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|10
1654375670000|2022-06-04 20:47:50|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1654375680000|2022-06-04 20:48:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|16
1654375690000|2022-06-04 20:48:10|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|18
1654375700000|2022-06-04 20:48:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|10
1654375710000|2022-06-04 20:48:30|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1654375740000|2022-06-04 20:49:00|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1654375770000|2022-06-04 20:49:30|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1654375780000|2022-06-04 20:49:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1654375820000|2022-06-04 20:50:20|63.68|62.88|63.62|62.82|63.68|62.88|63.62|62.82|14
1654375830000|2022-06-04 20:50:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654375840000|2022-06-04 20:50:40|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654375900000|2022-06-04 20:51:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654375910000|2022-06-04 20:51:50|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1654375920000|2022-06-04 20:52:00|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|17
1654375930000|2022-06-04 20:52:10|63.62|62.82|63.61|62.81|63.63|62.83|63.61|62.81|4
1654375940000|2022-06-04 20:52:20|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1654375950000|2022-06-04 20:52:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|12
1654375990000|2022-06-04 20:53:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654376010000|2022-06-04 20:53:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654376050000|2022-06-04 20:54:10|63.61|62.81|63.7|62.9|63.7|62.9|63.61|62.81|13
1654376070000|2022-06-04 20:54:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654376090000|2022-06-04 20:54:50|63.71|62.91|63.69|62.89|63.71|62.91|63.69|62.89|3
1654376100000|2022-06-04 20:55:00|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|2
1654376110000|2022-06-04 20:55:10|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|7
1654376120000|2022-06-04 20:55:20|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1654376130000|2022-06-04 20:55:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|6
1654376160000|2022-06-04 20:56:00|63.69|62.89|63.65|62.85|63.7|62.9|63.65|62.85|8
1654376170000|2022-06-04 20:56:10|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654376180000|2022-06-04 20:56:20|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1654376190000|2022-06-04 20:56:30|63.64|62.84|63.72|62.92|63.73|62.93|63.64|62.84|9
1654376200000|2022-06-04 20:56:40|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|8
1654376210000|2022-06-04 20:56:50|63.73|62.93|63.75|62.95|63.76|62.96|63.73|62.93|7
1654376220000|2022-06-04 20:57:00|63.76|62.96|63.74|62.94|63.76|62.96|63.74|62.94|5
1654376240000|2022-06-04 20:57:20|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654376260000|2022-06-04 20:57:40|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|5
1654376270000|2022-06-04 20:57:50|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654376290000|2022-06-04 20:58:10|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654376320000|2022-06-04 20:58:40|63.75|62.95|63.76|62.96|63.76|62.96|63.75|62.95|2
1654376330000|2022-06-04 20:58:50|63.77|62.97|63.76|62.96|63.77|62.97|63.76|62.96|6
1654376340000|2022-06-04 20:59:00|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1654376350000|2022-06-04 20:59:10|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|5
1654376370000|2022-06-04 20:59:30|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|4
1654376390000|2022-06-04 20:59:50|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1654376400000|2022-06-04 21:00:00|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|10
1654376410000|2022-06-04 21:00:10|63.76|62.96|63.75|62.95|63.76|62.96|63.75|62.95|4
1654376420000|2022-06-04 21:00:20|63.76|62.96|63.79|62.99|63.79|62.99|63.76|62.96|3
1654376430000|2022-06-04 21:00:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|4
1654376440000|2022-06-04 21:00:40|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1654376450000|2022-06-04 21:00:50|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1654376460000|2022-06-04 21:01:00|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|3
1654376470000|2022-06-04 21:01:10|63.77|62.97|63.79|62.99|63.79|62.99|63.77|62.97|3
1654376480000|2022-06-04 21:01:20|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1654376510000|2022-06-04 21:01:50|63.8|63|63.8|63|63.8|63|63.8|63|1
1654376520000|2022-06-04 21:02:00|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1654376530000|2022-06-04 21:02:10|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1654376540000|2022-06-04 21:02:20|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|6
1654376550000|2022-06-04 21:02:30|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|10
1654376560000|2022-06-04 21:02:40|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1654376570000|2022-06-04 21:02:50|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|5
1654376580000|2022-06-04 21:03:00|63.8|63|63.8|63|63.8|63|63.79|62.99|5
1654376590000|2022-06-04 21:03:10|63.81|63.01|63.81|63.01|63.81|63.01|63.81|63.01|1
1654376600000|2022-06-04 21:03:20|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1654376610000|2022-06-04 21:03:30|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1654376620000|2022-06-04 21:03:40|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1654376640000|2022-06-04 21:04:00|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1654376650000|2022-06-04 21:04:10|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1654376660000|2022-06-04 21:04:20|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1654376670000|2022-06-04 21:04:30|63.8|63|63.79|62.99|63.8|63|63.79|62.99|6
1654376680000|2022-06-04 21:04:40|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1654376690000|2022-06-04 21:04:50|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1654376710000|2022-06-04 21:05:10|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1654376760000|2022-06-04 21:06:00|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1654376780000|2022-06-04 21:06:20|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1654376790000|2022-06-04 21:06:30|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1654376800000|2022-06-04 21:06:40|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|4
1654376810000|2022-06-04 21:06:50|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1654376840000|2022-06-04 21:07:20|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1654376850000|2022-06-04 21:07:30|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|4
1654376870000|2022-06-04 21:07:50|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|8
1654376880000|2022-06-04 21:08:00|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|2
1654376900000|2022-06-04 21:08:20|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1654376910000|2022-06-04 21:08:30|63.8|63|63.8|63|63.8|63|63.8|63|1
1654376920000|2022-06-04 21:08:40|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1654376940000|2022-06-04 21:09:00|63.78|62.98|63.81|63.01|63.81|63.01|63.78|62.98|4
1654376950000|2022-06-04 21:09:10|63.8|63|63.8|63|63.8|63|63.8|63|1
1654376960000|2022-06-04 21:09:20|63.81|63.01|63.8|63|63.81|63.01|63.79|62.99|6
1654376970000|2022-06-04 21:09:30|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1654376980000|2022-06-04 21:09:40|63.78|62.98|63.73|62.93|63.78|62.98|63.73|62.93|5
1654376990000|2022-06-04 21:09:50|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1654377000000|2022-06-04 21:10:00|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|4
1654377020000|2022-06-04 21:10:20|63.73|62.93|63.75|62.95|63.75|62.95|63.73|62.93|3
1654377030000|2022-06-04 21:10:30|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|5
1654377080000|2022-06-04 21:11:20|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654377110000|2022-06-04 21:11:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654377250000|2022-06-04 21:14:10|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1654377260000|2022-06-04 21:14:20|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|3
1654377270000|2022-06-04 21:14:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654377340000|2022-06-04 21:15:40|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654377400000|2022-06-04 21:16:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654377410000|2022-06-04 21:16:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654377470000|2022-06-04 21:17:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654377480000|2022-06-04 21:18:00|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|7
1654377490000|2022-06-04 21:18:10|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654377500000|2022-06-04 21:18:20|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654377510000|2022-06-04 21:18:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654377540000|2022-06-04 21:19:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654377550000|2022-06-04 21:19:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|8
1654377560000|2022-06-04 21:19:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|16
1654377570000|2022-06-04 21:19:30|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|7
1654377590000|2022-06-04 21:19:50|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654377600000|2022-06-04 21:20:00|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654377640000|2022-06-04 21:20:40|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654377650000|2022-06-04 21:20:50|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|3
1654377660000|2022-06-04 21:21:00|63.73|62.93|63.74|62.94|63.75|62.95|63.73|62.93|6
1654377690000|2022-06-04 21:21:30|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|2
1654377700000|2022-06-04 21:21:40|63.75|62.95|63.75|62.95|63.75|62.95|63.75|62.95|1
1654377710000|2022-06-04 21:21:50|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1654377720000|2022-06-04 21:22:00|63.75|62.95|63.76|62.96|63.76|62.96|63.74|62.94|4
1654377740000|2022-06-04 21:22:20|63.77|62.97|63.77|62.97|63.77|62.97|63.77|62.97|1
1654377760000|2022-06-04 21:22:40|63.78|62.98|63.82|63.02|63.82|63.02|63.78|62.98|5
1654377800000|2022-06-04 21:23:20|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1654377810000|2022-06-04 21:23:30|63.84|63.04|63.86|63.06|63.87|63.07|63.84|63.04|5
1654377820000|2022-06-04 21:23:40|63.87|63.07|63.91|63.11|63.91|63.11|63.86|63.06|7
1654377880000|2022-06-04 21:24:40|63.92|63.12|63.92|63.12|63.92|63.12|63.92|63.12|1
1654377920000|2022-06-04 21:25:20|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|5
1654377930000|2022-06-04 21:25:30|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|5
1654377940000|2022-06-04 21:25:40|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|3
1654377950000|2022-06-04 21:25:50|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|8
1654377960000|2022-06-04 21:26:00|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|3
1654377990000|2022-06-04 21:26:30|63.93|63.13|63.93|63.13|63.93|63.13|63.93|63.13|1
1654378000000|2022-06-04 21:26:40|63.92|63.12|63.92|63.12|63.92|63.12|63.92|63.12|1
1654378050000|2022-06-04 21:27:30|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|2
1654378060000|2022-06-04 21:27:40|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|2
1654378080000|2022-06-04 21:28:00|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|2
1654378090000|2022-06-04 21:28:10|63.91|63.11|63.91|63.11|63.92|63.12|63.9|63.1|7
1654378100000|2022-06-04 21:28:20|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|3
1654378110000|2022-06-04 21:28:30|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1654378130000|2022-06-04 21:28:50|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|5
1654378140000|2022-06-04 21:29:00|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1654378190000|2022-06-04 21:29:50|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1654378200000|2022-06-04 21:30:00|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1654378210000|2022-06-04 21:30:10|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1654378230000|2022-06-04 21:30:30|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1654378240000|2022-06-04 21:30:40|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1654378290000|2022-06-04 21:31:30|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1654378300000|2022-06-04 21:31:40|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|5
1654378310000|2022-06-04 21:31:50|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1654378340000|2022-06-04 21:32:20|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|3
1654378360000|2022-06-04 21:32:40|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|2
1654378390000|2022-06-04 21:33:10|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1654378400000|2022-06-04 21:33:20|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1654378420000|2022-06-04 21:33:40|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1654378430000|2022-06-04 21:33:50|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1654378450000|2022-06-04 21:34:10|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1654378510000|2022-06-04 21:35:10|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|3
1654378520000|2022-06-04 21:35:20|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|6
1654378530000|2022-06-04 21:35:30|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|8
1654378540000|2022-06-04 21:35:40|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1654378550000|2022-06-04 21:35:50|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1654378560000|2022-06-04 21:36:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|6
1654378590000|2022-06-04 21:36:30|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|5
1654378600000|2022-06-04 21:36:40|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|3
1654378610000|2022-06-04 21:36:50|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|4
1654378620000|2022-06-04 21:37:00|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1654378640000|2022-06-04 21:37:20|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|2
1654378650000|2022-06-04 21:37:30|63.9|63.1|63.9|63.1|63.9|63.1|63.9|63.1|1
1654378720000|2022-06-04 21:38:40|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|4
1654378730000|2022-06-04 21:38:50|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1654378860000|2022-06-04 21:41:00|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1654378870000|2022-06-04 21:41:10|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|5
1654378880000|2022-06-04 21:41:20|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|8
1654378990000|2022-06-04 21:43:10|63.91|63.11|63.97|63.17|63.98|63.18|63.9|63.1|12
1654379000000|2022-06-04 21:43:20|63.98|63.18|64|63.2|64|63.2|63.98|63.18|5
1654379020000|2022-06-04 21:43:40|64.01|63.21|64|63.2|64.01|63.21|64|63.2|4
1654379040000|2022-06-04 21:44:00|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1654379050000|2022-06-04 21:44:10|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|3
1654379120000|2022-06-04 21:45:20|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654379130000|2022-06-04 21:45:30|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|8
1654379140000|2022-06-04 21:45:40|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|4
1654379200000|2022-06-04 21:46:40|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654379230000|2022-06-04 21:47:10|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|12
1654379240000|2022-06-04 21:47:20|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1654379260000|2022-06-04 21:47:40|64|63.2|64|63.2|64|63.2|64|63.2|1
1654379270000|2022-06-04 21:47:50|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|5
1654379280000|2022-06-04 21:48:00|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|4
1654379290000|2022-06-04 21:48:10|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|2
1654379300000|2022-06-04 21:48:20|63.98|63.18|63.99|63.19|63.99|63.19|63.98|63.18|6
1654379310000|2022-06-04 21:48:30|63.98|63.18|63.93|63.13|63.99|63.19|63.93|63.13|8
1654379320000|2022-06-04 21:48:40|63.94|63.14|63.91|63.11|63.94|63.14|63.91|63.11|6
1654379330000|2022-06-04 21:48:50|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|2
1654379350000|2022-06-04 21:49:10|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|2
1654379360000|2022-06-04 21:49:20|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|3
1654379370000|2022-06-04 21:49:30|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|4
1654379380000|2022-06-04 21:49:40|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|3
1654379390000|2022-06-04 21:49:50|63.92|63.12|63.92|63.12|63.92|63.12|63.92|63.12|1
1654379400000|2022-06-04 21:50:00|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|2
1654379410000|2022-06-04 21:50:10|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|2
1654379460000|2022-06-04 21:51:00|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|2
1654379470000|2022-06-04 21:51:10|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|2
1654379500000|2022-06-04 21:51:40|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|2
1654379510000|2022-06-04 21:51:50|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1654379620000|2022-06-04 21:53:40|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|2
1654379630000|2022-06-04 21:53:50|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|7
1654379650000|2022-06-04 21:54:10|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|2
1654379660000|2022-06-04 21:54:20|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|2
1654379670000|2022-06-04 21:54:30|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|2
1654379700000|2022-06-04 21:55:00|63.93|63.13|63.93|63.13|63.93|63.13|63.93|63.13|1
1654379710000|2022-06-04 21:55:10|63.94|63.14|64.01|63.21|64.01|63.21|63.94|63.14|11
1654379720000|2022-06-04 21:55:20|64|63.2|64|63.2|64.01|63.21|64|63.2|3
1654379730000|2022-06-04 21:55:30|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1654379740000|2022-06-04 21:55:40|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1654379750000|2022-06-04 21:55:50|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|5
1654379760000|2022-06-04 21:56:00|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1654379770000|2022-06-04 21:56:10|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1654379780000|2022-06-04 21:56:20|64|63.2|64|63.2|64.01|63.21|64|63.2|3
1654379790000|2022-06-04 21:56:30|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1654379810000|2022-06-04 21:56:50|64.01|63.21|64.07|63.27|64.08|63.28|64.01|63.21|9
1654379820000|2022-06-04 21:57:00|64.06|63.26|64.08|63.28|64.09|63.29|64.06|63.26|4
1654379830000|2022-06-04 21:57:10|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1654379840000|2022-06-04 21:57:20|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1654379850000|2022-06-04 21:57:30|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1654379860000|2022-06-04 21:57:40|64.08|63.28|64.09|63.29|64.09|63.29|64.08|63.28|2
1654379870000|2022-06-04 21:57:50|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1654379880000|2022-06-04 21:58:00|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|2
1654379890000|2022-06-04 21:58:10|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|2
1654379920000|2022-06-04 21:58:40|64.11|63.31|64.17|63.37|64.17|63.37|64.11|63.31|13
1654379930000|2022-06-04 21:58:50|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|7
1654379940000|2022-06-04 21:59:00|64.19|63.39|64.2|63.4|64.21|63.41|64.18|63.38|9
1654379960000|2022-06-04 21:59:20|64.21|63.41|64.21|63.41|64.21|63.41|64.21|63.41|1
1654379990000|2022-06-04 21:59:50|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|2
1654380000000|2022-06-04 22:00:00|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|10
1654380010000|2022-06-04 22:00:10|64.22|63.42|64.2|63.4|64.23|63.43|64.19|63.39|7
1654380020000|2022-06-04 22:00:20|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|5
1654380040000|2022-06-04 22:00:40|64.18|63.38|64.17|63.37|64.19|63.39|64.17|63.37|4
1654380050000|2022-06-04 22:00:50|64.16|63.36|64.16|63.36|64.16|63.36|64.16|63.36|1
1654380060000|2022-06-04 22:01:00|64.15|63.35|64.1|63.3|64.15|63.35|64.09|63.29|8
1654380070000|2022-06-04 22:01:10|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1654380080000|2022-06-04 22:01:20|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|3
1654380090000|2022-06-04 22:01:30|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|4
1654380100000|2022-06-04 22:01:40|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1654380110000|2022-06-04 22:01:50|64.12|63.32|64.19|63.39|64.2|63.4|64.12|63.32|8
1654380120000|2022-06-04 22:02:00|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|7
1654380130000|2022-06-04 22:02:10|64.21|63.41|64.2|63.4|64.21|63.41|64.17|63.37|12
1654380140000|2022-06-04 22:02:20|64.21|63.41|64.19|63.39|64.22|63.42|64.18|63.38|9
1654380150000|2022-06-04 22:02:30|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|4
1654380160000|2022-06-04 22:02:40|64.2|63.4|64.2|63.4|64.2|63.4|64.19|63.39|3
1654380170000|2022-06-04 22:02:50|64.19|63.39|64.21|63.41|64.21|63.41|64.19|63.39|7
1654380180000|2022-06-04 22:03:00|64.2|63.4|64.2|63.4|64.21|63.41|64.19|63.39|7
1654380190000|2022-06-04 22:03:10|64.21|63.41|64.18|63.38|64.21|63.41|64.18|63.38|8
1654380200000|2022-06-04 22:03:20|64.19|63.39|64.18|63.38|64.19|63.39|64.18|63.38|2
1654380210000|2022-06-04 22:03:30|64.17|63.37|64.2|63.4|64.2|63.4|64.17|63.37|10
1654380220000|2022-06-04 22:03:40|64.21|63.41|64.33|63.53|64.33|63.53|64.21|63.41|8
1654380230000|2022-06-04 22:03:50|64.32|63.52|64.31|63.51|64.34|63.54|64.31|63.51|14
1654380240000|2022-06-04 22:04:00|64.32|63.52|64.33|63.53|64.33|63.53|64.31|63.51|4
1654380250000|2022-06-04 22:04:10|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1654380260000|2022-06-04 22:04:20|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|6
1654380270000|2022-06-04 22:04:30|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|13
1654380280000|2022-06-04 22:04:40|64.32|63.52|64.33|63.53|64.33|63.53|64.31|63.51|8
1654380290000|2022-06-04 22:04:50|64.32|63.52|64.37|63.57|64.38|63.58|64.32|63.52|8
1654380300000|2022-06-04 22:05:00|64.36|63.56|64.37|63.57|64.37|63.57|64.36|63.56|12
1654380310000|2022-06-04 22:05:10|64.38|63.58|64.39|63.59|64.4|63.6|64.37|63.57|6
1654380320000|2022-06-04 22:05:20|64.4|63.6|64.39|63.59|64.4|63.6|64.38|63.58|6
1654380330000|2022-06-04 22:05:30|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|3
1654380340000|2022-06-04 22:05:40|64.39|63.59|64.4|63.6|64.4|63.6|64.37|63.57|10
1654380350000|2022-06-04 22:05:50|64.39|63.59|64.38|63.58|64.4|63.6|64.38|63.58|10
1654380360000|2022-06-04 22:06:00|64.39|63.59|64.41|63.61|64.41|63.61|64.38|63.58|13
1654380370000|2022-06-04 22:06:10|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|7
1654380380000|2022-06-04 22:06:20|64.41|63.61|64.52|63.72|64.52|63.72|64.4|63.6|12
1654380390000|2022-06-04 22:06:30|64.51|63.71|64.46|63.66|64.52|63.72|64.46|63.66|18
1654380400000|2022-06-04 22:06:40|64.47|63.67|64.43|63.63|64.47|63.67|64.42|63.62|10
1654380410000|2022-06-04 22:06:50|64.42|63.62|64.46|63.66|64.46|63.66|64.41|63.61|9
1654380420000|2022-06-04 22:07:00|64.47|63.67|64.49|63.69|64.49|63.69|64.47|63.67|13
1654380430000|2022-06-04 22:07:10|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|5
1654380440000|2022-06-04 22:07:20|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|10
1654380450000|2022-06-04 22:07:30|64.51|63.71|64.51|63.71|64.51|63.71|64.49|63.69|7
1654380460000|2022-06-04 22:07:40|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|5
1654380470000|2022-06-04 22:07:50|64.49|63.69|64.52|63.72|64.52|63.72|64.49|63.69|10
1654380480000|2022-06-04 22:08:00|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|12
1654380490000|2022-06-04 22:08:10|64.51|63.71|64.49|63.69|64.52|63.72|64.49|63.69|13
1654380500000|2022-06-04 22:08:20|64.5|63.7|64.49|63.69|64.51|63.71|64.49|63.69|10
1654380510000|2022-06-04 22:08:30|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|6
1654380520000|2022-06-04 22:08:40|64.5|63.7|64.49|63.69|64.52|63.72|64.49|63.69|8
1654380530000|2022-06-04 22:08:50|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1654380540000|2022-06-04 22:09:00|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|2
1654380580000|2022-06-04 22:09:40|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1654380590000|2022-06-04 22:09:50|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|3
1654380600000|2022-06-04 22:10:00|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1654380610000|2022-06-04 22:10:10|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1654380620000|2022-06-04 22:10:20|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1654380630000|2022-06-04 22:10:30|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|5
1654380640000|2022-06-04 22:10:40|64.53|63.73|64.53|63.73|64.53|63.73|64.52|63.72|7
1654380650000|2022-06-04 22:10:50|64.54|63.74|64.52|63.72|64.54|63.74|64.52|63.72|7
1654380660000|2022-06-04 22:11:00|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|6
1654380680000|2022-06-04 22:11:20|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|13
1654380690000|2022-06-04 22:11:30|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|8
1654380700000|2022-06-04 22:11:40|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|3
1654380710000|2022-06-04 22:11:50|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|3
1654380720000|2022-06-04 22:12:00|64.55|63.75|64.63|63.83|64.64|63.84|64.54|63.74|10
1654380730000|2022-06-04 22:12:10|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|2
1654380740000|2022-06-04 22:12:20|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|7
1654380750000|2022-06-04 22:12:30|64.63|63.83|64.7|63.9|64.7|63.9|64.63|63.83|4
1654380760000|2022-06-04 22:12:40|64.69|63.89|64.71|63.91|64.71|63.91|64.69|63.89|5
1654380770000|2022-06-04 22:12:50|64.7|63.9|64.65|63.85|64.71|63.91|64.65|63.85|8
1654380780000|2022-06-04 22:13:00|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|3
1654380790000|2022-06-04 22:13:10|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|3
1654380800000|2022-06-04 22:13:20|64.64|63.84|64.64|63.84|64.65|63.85|64.64|63.84|17
1654380810000|2022-06-04 22:13:30|64.63|63.83|64.6|63.8|64.63|63.83|64.6|63.8|12
1654380820000|2022-06-04 22:13:40|64.61|63.81|64.61|63.81|64.61|63.81|64.61|63.81|1
1654380830000|2022-06-04 22:13:50|64.6|63.8|64.6|63.8|64.6|63.8|64.6|63.8|1
1654380840000|2022-06-04 22:14:00|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|8
1654380850000|2022-06-04 22:14:10|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|2
1654380860000|2022-06-04 22:14:20|64.59|63.79|64.54|63.74|64.6|63.8|64.54|63.74|7
1654380870000|2022-06-04 22:14:30|64.55|63.75|64.54|63.74|64.55|63.75|64.52|63.72|10
1654380880000|2022-06-04 22:14:40|64.55|63.75|64.55|63.75|64.55|63.75|64.55|63.75|1
1654380890000|2022-06-04 22:14:50|64.56|63.76|64.55|63.75|64.56|63.76|64.54|63.74|8
1654380900000|2022-06-04 22:15:00|64.54|63.74|64.63|63.83|64.65|63.85|64.54|63.74|11
1654380910000|2022-06-04 22:15:10|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|2
1654380920000|2022-06-04 22:15:20|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|5
1654380930000|2022-06-04 22:15:30|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|3
1654380940000|2022-06-04 22:15:40|64.66|63.86|64.64|63.84|64.71|63.91|64.64|63.84|11
1654380950000|2022-06-04 22:15:50|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|8
1654380960000|2022-06-04 22:16:00|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|7
1654380970000|2022-06-04 22:16:10|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|8
1654381010000|2022-06-04 22:16:50|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|10
1654381020000|2022-06-04 22:17:00|64.64|63.84|64.63|63.83|64.64|63.84|64.63|63.83|2
1654381030000|2022-06-04 22:17:10|64.7|63.9|64.7|63.9|64.71|63.91|64.69|63.89|7
1654381040000|2022-06-04 22:17:20|64.71|63.91|64.69|63.89|64.71|63.91|64.69|63.89|7
1654381050000|2022-06-04 22:17:30|64.7|63.9|64.66|63.86|64.7|63.9|64.65|63.85|7
1654381060000|2022-06-04 22:17:40|64.65|63.85|64.64|63.84|64.65|63.85|64.63|63.83|6
1654381070000|2022-06-04 22:17:50|64.63|63.83|64.61|63.81|64.63|63.83|64.61|63.81|3
1654381080000|2022-06-04 22:18:00|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|6
1654381090000|2022-06-04 22:18:10|64.6|63.8|64.63|63.83|64.63|63.83|64.6|63.8|10
1654381100000|2022-06-04 22:18:20|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|2
1654381110000|2022-06-04 22:18:30|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|5
1654381120000|2022-06-04 22:18:40|64.63|63.83|64.62|63.82|64.63|63.83|64.62|63.82|6
1654381130000|2022-06-04 22:18:50|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|3
1654381140000|2022-06-04 22:19:00|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|3
1654381150000|2022-06-04 22:19:10|64.65|63.85|64.65|63.85|64.65|63.85|64.65|63.85|1
1654381160000|2022-06-04 22:19:20|64.66|63.86|64.65|63.85|64.66|63.86|64.65|63.85|2
1654381170000|2022-06-04 22:19:30|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|4
1654381180000|2022-06-04 22:19:40|64.64|63.84|64.63|63.83|64.65|63.85|64.63|63.83|4
1654381190000|2022-06-04 22:19:50|64.62|63.82|64.62|63.82|64.62|63.82|64.62|63.82|1
1654381200000|2022-06-04 22:20:00|64.63|63.83|64.62|63.82|64.63|63.83|64.62|63.82|2
1654381210000|2022-06-04 22:20:10|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|5
1654381220000|2022-06-04 22:20:20|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|2
1654381230000|2022-06-04 22:20:30|64.64|63.84|64.64|63.84|64.64|63.84|64.64|63.84|1
1654381240000|2022-06-04 22:20:40|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|2
1654381260000|2022-06-04 22:21:00|64.62|63.82|64.62|63.82|64.62|63.82|64.62|63.82|1
1654381270000|2022-06-04 22:21:10|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|3
1654381280000|2022-06-04 22:21:20|64.62|63.82|64.62|63.82|64.62|63.82|64.61|63.81|7
1654381290000|2022-06-04 22:21:30|64.63|63.83|64.62|63.82|64.63|63.83|64.62|63.82|4
1654381300000|2022-06-04 22:21:40|64.63|63.83|64.62|63.82|64.63|63.83|64.62|63.82|2
1654381310000|2022-06-04 22:21:50|64.63|63.83|64.62|63.82|64.63|63.83|64.62|63.82|4
1654381320000|2022-06-04 22:22:00|64.63|63.83|64.62|63.82|64.63|63.83|64.62|63.82|2
1654381330000|2022-06-04 22:22:10|64.63|63.83|64.62|63.82|64.64|63.84|64.62|63.82|4
1654381340000|2022-06-04 22:22:20|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|2
1654381360000|2022-06-04 22:22:40|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|3
1654381370000|2022-06-04 22:22:50|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|4
1654381380000|2022-06-04 22:23:00|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|2
1654381390000|2022-06-04 22:23:10|64.6|63.8|64.58|63.78|64.6|63.8|64.58|63.78|4
1654381400000|2022-06-04 22:23:20|64.57|63.77|64.53|63.73|64.57|63.77|64.53|63.73|4
1654381410000|2022-06-04 22:23:30|64.52|63.72|64.5|63.7|64.53|63.73|64.5|63.7|7
1654381420000|2022-06-04 22:23:40|64.49|63.69|64.42|63.62|64.49|63.69|64.42|63.62|7
1654381430000|2022-06-04 22:23:50|64.41|63.61|64.44|63.64|64.49|63.69|64.41|63.61|11
1654381440000|2022-06-04 22:24:00|64.45|63.65|64.49|63.69|64.49|63.69|64.45|63.65|4
1654381450000|2022-06-04 22:24:10|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1654381470000|2022-06-04 22:24:30|64.48|63.68|64.52|63.72|64.52|63.72|64.48|63.68|5
1654381480000|2022-06-04 22:24:40|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|5
1654381490000|2022-06-04 22:24:50|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|5
1654381500000|2022-06-04 22:25:00|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|3
1654381510000|2022-06-04 22:25:10|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|5
1654381520000|2022-06-04 22:25:20|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1654381530000|2022-06-04 22:25:30|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|2
1654381540000|2022-06-04 22:25:40|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|3
1654381550000|2022-06-04 22:25:50|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|4
1654381560000|2022-06-04 22:26:00|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|4
1654381570000|2022-06-04 22:26:10|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1654381580000|2022-06-04 22:26:20|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1654381590000|2022-06-04 22:26:30|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|6
1654381600000|2022-06-04 22:26:40|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|4
1654381620000|2022-06-04 22:27:00|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|3
1654381630000|2022-06-04 22:27:10|64.49|63.69|64.49|63.69|64.49|63.69|64.47|63.67|5
1654381640000|2022-06-04 22:27:20|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|8
1654381650000|2022-06-04 22:27:30|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1654381680000|2022-06-04 22:28:00|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1654381690000|2022-06-04 22:28:10|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1654381700000|2022-06-04 22:28:20|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|10
1654381710000|2022-06-04 22:28:30|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|2
1654381720000|2022-06-04 22:28:40|64.5|63.7|64.47|63.67|64.5|63.7|64.47|63.67|10
1654381730000|2022-06-04 22:28:50|64.48|63.68|64.47|63.67|64.49|63.69|64.47|63.67|8
1654381740000|2022-06-04 22:29:00|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|9
1654381750000|2022-06-04 22:29:10|64.46|63.66|64.41|63.61|64.46|63.66|64.39|63.59|15
1654381760000|2022-06-04 22:29:20|64.4|63.6|64.42|63.62|64.43|63.63|64.4|63.6|13
1654381770000|2022-06-04 22:29:30|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|2
1654381780000|2022-06-04 22:29:40|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1654381790000|2022-06-04 22:29:50|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1654381800000|2022-06-04 22:30:00|64.42|63.62|64.47|63.67|64.47|63.67|64.42|63.62|4
1654381810000|2022-06-04 22:30:10|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|6
1654381820000|2022-06-04 22:30:20|64.48|63.68|64.48|63.68|64.48|63.68|64.48|63.68|1
1654381830000|2022-06-04 22:30:30|64.49|63.69|64.48|63.68|64.49|63.69|64.47|63.67|4
1654381850000|2022-06-04 22:30:50|64.49|63.69|64.48|63.68|64.49|63.69|64.47|63.67|3
1654381860000|2022-06-04 22:31:00|64.49|63.69|64.49|63.69|64.5|63.7|64.48|63.68|11
1654381870000|2022-06-04 22:31:10|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|3
1654381880000|2022-06-04 22:31:20|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|4
1654381890000|2022-06-04 22:31:30|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|3
1654381900000|2022-06-04 22:31:40|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|10
1654381920000|2022-06-04 22:32:00|64.5|63.7|64.48|63.68|64.5|63.7|64.48|63.68|3
1654381930000|2022-06-04 22:32:10|64.49|63.69|64.48|63.68|64.49|63.69|64.47|63.67|4
1654381940000|2022-06-04 22:32:20|64.47|63.67|64.47|63.67|64.47|63.67|64.47|63.67|1
1654381960000|2022-06-04 22:32:40|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|3
1654381980000|2022-06-04 22:33:00|64.47|63.67|64.47|63.67|64.47|63.67|64.47|63.67|1
1654381990000|2022-06-04 22:33:10|64.46|63.66|64.48|63.68|64.48|63.68|64.46|63.66|3
1654382000000|2022-06-04 22:33:20|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|6
1654382010000|2022-06-04 22:33:30|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|6
1654382020000|2022-06-04 22:33:40|64.49|63.69|64.5|63.7|64.51|63.71|64.48|63.68|7
1654382030000|2022-06-04 22:33:50|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1654382040000|2022-06-04 22:34:00|64.49|63.69|64.5|63.7|64.5|63.7|64.48|63.68|8
1654382050000|2022-06-04 22:34:10|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|3
1654382060000|2022-06-04 22:34:20|64.48|63.68|64.43|63.63|64.49|63.69|64.43|63.63|6
1654382070000|2022-06-04 22:34:30|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|5
1654382080000|2022-06-04 22:34:40|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|10
1654382090000|2022-06-04 22:34:50|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1654382100000|2022-06-04 22:35:00|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|2
1654382110000|2022-06-04 22:35:10|64.42|63.62|64.42|63.62|64.42|63.62|64.42|63.62|1
1654382120000|2022-06-04 22:35:20|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|3
1654382130000|2022-06-04 22:35:30|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|2
1654382140000|2022-06-04 22:35:40|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|2
1654382160000|2022-06-04 22:36:00|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|4
1654382170000|2022-06-04 22:36:10|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|4
1654382180000|2022-06-04 22:36:20|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|2
1654382190000|2022-06-04 22:36:30|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|6
1654382200000|2022-06-04 22:36:40|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|6
1654382210000|2022-06-04 22:36:50|64.42|63.62|64.4|63.6|64.43|63.63|64.4|63.6|7
1654382220000|2022-06-04 22:37:00|64.39|63.59|64.38|63.58|64.39|63.59|64.38|63.58|8
1654382240000|2022-06-04 22:37:20|64.4|63.6|64.4|63.6|64.4|63.6|64.4|63.6|1
1654382250000|2022-06-04 22:37:30|64.39|63.59|64.38|63.58|64.39|63.59|64.37|63.57|4
1654382270000|2022-06-04 22:37:50|64.37|63.57|64.33|63.53|64.37|63.57|64.33|63.53|6
1654382280000|2022-06-04 22:38:00|64.34|63.54|64.38|63.58|64.38|63.58|64.34|63.54|3
1654382300000|2022-06-04 22:38:20|64.37|63.57|64.31|63.51|64.37|63.57|64.31|63.51|6
1654382310000|2022-06-04 22:38:30|64.32|63.52|64.3|63.5|64.32|63.52|64.3|63.5|7
1654382320000|2022-06-04 22:38:40|64.29|63.49|64.22|63.42|64.29|63.49|64.22|63.42|11
1654382330000|2022-06-04 22:38:50|64.21|63.41|64.24|63.44|64.24|63.44|64.21|63.41|6
1654382340000|2022-06-04 22:39:00|64.26|63.46|64.28|63.48|64.28|63.48|64.26|63.46|4
1654382350000|2022-06-04 22:39:10|64.27|63.47|64.23|63.43|64.28|63.48|64.23|63.43|6
1654382360000|2022-06-04 22:39:20|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1654382370000|2022-06-04 22:39:30|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1654382380000|2022-06-04 22:39:40|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1654382390000|2022-06-04 22:39:50|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|2
1654382400000|2022-06-04 22:40:00|64.24|63.44|64.24|63.44|64.28|63.48|64.24|63.44|9
1654382410000|2022-06-04 22:40:10|64.23|63.43|64.23|63.43|64.23|63.43|64.23|63.43|1
1654382430000|2022-06-04 22:40:30|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|4
1654382450000|2022-06-04 22:40:50|64.24|63.44|64.29|63.49|64.29|63.49|64.24|63.44|7
1654382480000|2022-06-04 22:41:20|64.3|63.5|64.3|63.5|64.3|63.5|64.3|63.5|1
1654382490000|2022-06-04 22:41:30|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|4
1654382500000|2022-06-04 22:41:40|64.29|63.49|64.27|63.47|64.3|63.5|64.26|63.46|12
1654382510000|2022-06-04 22:41:50|64.26|63.46|64.27|63.47|64.27|63.47|64.26|63.46|6
1654382520000|2022-06-04 22:42:00|64.26|63.46|64.26|63.46|64.26|63.46|64.26|63.46|1
1654382530000|2022-06-04 22:42:10|64.27|63.47|64.22|63.42|64.27|63.47|64.22|63.42|7
1654382550000|2022-06-04 22:42:30|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|3
1654382560000|2022-06-04 22:42:40|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|2
1654382570000|2022-06-04 22:42:50|64.24|63.44|64.22|63.42|64.24|63.44|64.22|63.42|5
1654382580000|2022-06-04 22:43:00|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|2
1654382600000|2022-06-04 22:43:20|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|4
1654382610000|2022-06-04 22:43:30|64.23|63.43|64.22|63.42|64.23|63.43|64.21|63.41|10
1654382620000|2022-06-04 22:43:40|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|3
1654382630000|2022-06-04 22:43:50|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1654382640000|2022-06-04 22:44:00|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|2
1654382650000|2022-06-04 22:44:10|64.22|63.42|64.22|63.42|64.22|63.42|64.22|63.42|1
1654382680000|2022-06-04 22:44:40|64.21|63.41|64.21|63.41|64.21|63.41|64.21|63.41|1
1654382690000|2022-06-04 22:44:50|64.22|63.42|64.21|63.41|64.22|63.42|64.21|63.41|2
1654382700000|2022-06-04 22:45:00|64.2|63.4|64.21|63.41|64.22|63.42|64.2|63.4|8
1654382710000|2022-06-04 22:45:10|64.22|63.42|64.28|63.48|64.28|63.48|64.22|63.42|10
1654382720000|2022-06-04 22:45:20|64.27|63.47|64.27|63.47|64.29|63.49|64.27|63.47|9
1654382730000|2022-06-04 22:45:30|64.28|63.48|64.27|63.47|64.28|63.48|64.27|63.47|8
1654382740000|2022-06-04 22:45:40|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|5
1654382750000|2022-06-04 22:45:50|64.27|63.47|64.27|63.47|64.27|63.47|64.27|63.47|1
1654382760000|2022-06-04 22:46:00|64.26|63.46|64.27|63.47|64.27|63.47|64.26|63.46|2
1654382770000|2022-06-04 22:46:10|64.28|63.48|64.28|63.48|64.28|63.48|64.27|63.47|5
1654382780000|2022-06-04 22:46:20|64.27|63.47|64.28|63.48|64.28|63.48|64.27|63.47|4
1654382810000|2022-06-04 22:46:50|64.27|63.47|64.27|63.47|64.28|63.48|64.27|63.47|3
1654382820000|2022-06-04 22:47:00|64.28|63.48|64.27|63.47|64.28|63.48|64.27|63.47|4
1654382830000|2022-06-04 22:47:10|64.28|63.48|64.28|63.48|64.28|63.48|64.28|63.48|1
1654382860000|2022-06-04 22:47:40|64.27|63.47|64.26|63.46|64.27|63.47|64.26|63.46|4
1654382870000|2022-06-04 22:47:50|64.27|63.47|64.25|63.45|64.27|63.47|64.25|63.45|9
1654382890000|2022-06-04 22:48:10|64.26|63.46|64.24|63.44|64.26|63.46|64.24|63.44|2
1654382900000|2022-06-04 22:48:20|64.22|63.42|64.21|63.41|64.22|63.42|64.2|63.4|3
1654382910000|2022-06-04 22:48:30|64.22|63.42|64.21|63.41|64.22|63.42|64.2|63.4|8
1654382920000|2022-06-04 22:48:40|64.2|63.4|64.19|63.39|64.21|63.41|64.19|63.39|6
1654382930000|2022-06-04 22:48:50|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1654382940000|2022-06-04 22:49:00|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1654382960000|2022-06-04 22:49:20|64.21|63.41|64.22|63.42|64.22|63.42|64.2|63.4|6
1654382970000|2022-06-04 22:49:30|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|5
1654382980000|2022-06-04 22:49:40|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|8
1654383010000|2022-06-04 22:50:10|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1654383020000|2022-06-04 22:50:20|64.19|63.39|64.2|63.4|64.21|63.41|64.19|63.39|10
1654383030000|2022-06-04 22:50:30|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|2
1654383060000|2022-06-04 22:51:00|64.19|63.39|64.21|63.41|64.22|63.42|64.19|63.39|4
1654383070000|2022-06-04 22:51:10|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|3
1654383080000|2022-06-04 22:51:20|64.21|63.41|64.21|63.41|64.21|63.41|64.21|63.41|1
1654383090000|2022-06-04 22:51:30|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1654383100000|2022-06-04 22:51:40|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1654383150000|2022-06-04 22:52:30|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1654383160000|2022-06-04 22:52:40|64.21|63.41|64.21|63.41|64.21|63.41|64.21|63.41|1
1654383170000|2022-06-04 22:52:50|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1654383190000|2022-06-04 22:53:10|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1654383270000|2022-06-04 22:54:30|64.19|63.39|64.19|63.39|64.19|63.39|64.19|63.39|1
1654383290000|2022-06-04 22:54:50|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|2
1654383330000|2022-06-04 22:55:30|64.2|63.4|64.2|63.4|64.21|63.41|64.2|63.4|5
1654383380000|2022-06-04 22:56:20|64.19|63.39|64.19|63.39|64.19|63.39|64.19|63.39|1
1654383390000|2022-06-04 22:56:30|64.2|63.4|64.2|63.4|64.2|63.4|64.2|63.4|1
1654383430000|2022-06-04 22:57:10|64.19|63.39|64.14|63.34|64.19|63.39|64.13|63.33|9
1654383440000|2022-06-04 22:57:20|64.15|63.35|64.14|63.34|64.15|63.35|64.14|63.34|4
1654383450000|2022-06-04 22:57:30|64.15|63.35|64.15|63.35|64.15|63.35|64.14|63.34|5
1654383460000|2022-06-04 22:57:40|64.14|63.34|64.14|63.34|64.15|63.35|64.14|63.34|3
1654383470000|2022-06-04 22:57:50|64.13|63.33|64.13|63.33|64.14|63.34|64.13|63.33|5
1654383500000|2022-06-04 22:58:20|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|3
1654383510000|2022-06-04 22:58:30|64.13|63.33|64.14|63.34|64.14|63.34|64.13|63.33|4
1654383540000|2022-06-04 22:59:00|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1654383560000|2022-06-04 22:59:20|64.14|63.34|64.14|63.34|64.14|63.34|64.14|63.34|1
1654383570000|2022-06-04 22:59:30|64.13|63.33|64.13|63.33|64.14|63.34|64.13|63.33|5
1654383600000|2022-06-04 23:00:00|64.12|63.32|64.15|63.35|64.15|63.35|64.12|63.32|3
1654383610000|2022-06-04 23:00:10|64.14|63.34|64.12|63.32|64.15|63.35|64.11|63.31|6
1654383630000|2022-06-04 23:00:30|64.13|63.33|64.09|63.29|64.13|63.33|64.09|63.29|4
1654383640000|2022-06-04 23:00:40|64.1|63.3|64.05|63.25|64.1|63.3|64.05|63.25|5
1654383660000|2022-06-04 23:01:00|64.04|63.24|64.04|63.24|64.05|63.25|64.04|63.24|3
1654383670000|2022-06-04 23:01:10|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|4
1654383680000|2022-06-04 23:01:20|64.05|63.25|64.08|63.28|64.09|63.29|64.05|63.25|8
1654383690000|2022-06-04 23:01:30|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|3
1654383710000|2022-06-04 23:01:50|64.1|63.3|64.08|63.28|64.1|63.3|64.08|63.28|9
1654383720000|2022-06-04 23:02:00|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1654383730000|2022-06-04 23:02:10|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|4
1654383790000|2022-06-04 23:03:10|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|3
1654383800000|2022-06-04 23:03:20|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1654383810000|2022-06-04 23:03:30|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1654383850000|2022-06-04 23:04:10|64.06|63.26|64.02|63.22|64.06|63.26|64.02|63.22|6
1654383860000|2022-06-04 23:04:20|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1654383920000|2022-06-04 23:05:20|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654383930000|2022-06-04 23:05:30|64.05|63.25|64.09|63.29|64.09|63.29|64.05|63.25|8
1654383950000|2022-06-04 23:05:50|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1654383980000|2022-06-04 23:06:20|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|14
1654383990000|2022-06-04 23:06:30|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|12
1654384010000|2022-06-04 23:06:50|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|3
1654384020000|2022-06-04 23:07:00|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|5
1654384040000|2022-06-04 23:07:20|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|4
1654384050000|2022-06-04 23:07:30|64.07|63.27|64.07|63.27|64.08|63.28|64.07|63.27|3
1654384060000|2022-06-04 23:07:40|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|3
1654384070000|2022-06-04 23:07:50|64.03|63.23|64.02|63.22|64.04|63.24|64.02|63.22|8
1654384080000|2022-06-04 23:08:00|64.01|63.21|64.02|63.22|64.03|63.23|64.01|63.21|4
1654384090000|2022-06-04 23:08:10|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|3
1654384100000|2022-06-04 23:08:20|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|4
1654384170000|2022-06-04 23:09:30|64.02|63.22|63.99|63.19|64.02|63.22|63.98|63.18|5
1654384180000|2022-06-04 23:09:40|64|63.2|64.01|63.21|64.01|63.21|63.98|63.18|6
1654384190000|2022-06-04 23:09:50|64.02|63.22|64.08|63.28|64.09|63.29|64.02|63.22|6
1654384200000|2022-06-04 23:10:00|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|8
1654384210000|2022-06-04 23:10:10|64.07|63.27|64.07|63.27|64.08|63.28|64.06|63.26|7
1654384220000|2022-06-04 23:10:20|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|5
1654384230000|2022-06-04 23:10:30|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|6
1654384260000|2022-06-04 23:11:00|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|6
1654384270000|2022-06-04 23:11:10|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|6
1654384280000|2022-06-04 23:11:20|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|9
1654384290000|2022-06-04 23:11:30|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|11
1654384300000|2022-06-04 23:11:40|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1654384310000|2022-06-04 23:11:50|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|5
1654384330000|2022-06-04 23:12:10|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|5
1654384340000|2022-06-04 23:12:20|64.08|63.28|64.07|63.27|64.08|63.28|64.07|63.27|2
1654384350000|2022-06-04 23:12:30|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1654384370000|2022-06-04 23:12:50|64.06|63.26|64.06|63.26|64.06|63.26|64.06|63.26|1
1654384380000|2022-06-04 23:13:00|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|6
1654384390000|2022-06-04 23:13:10|64.06|63.26|64.08|63.28|64.08|63.28|64.06|63.26|3
1654384430000|2022-06-04 23:13:50|64.07|63.27|64.08|63.28|64.08|63.28|64.07|63.27|2
1654384440000|2022-06-04 23:14:00|64.07|63.27|64.07|63.27|64.07|63.27|64.07|63.27|1
1654384450000|2022-06-04 23:14:10|64.08|63.28|64.08|63.28|64.08|63.28|64.07|63.27|3
1654384480000|2022-06-04 23:14:40|64.09|63.29|64.09|63.29|64.09|63.29|64.09|63.29|1
1654384500000|2022-06-04 23:15:00|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1654384510000|2022-06-04 23:15:10|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|5
1654384530000|2022-06-04 23:15:30|64.08|63.28|64.08|63.28|64.08|63.28|64.08|63.28|1
1654384560000|2022-06-04 23:16:00|64.09|63.29|64.11|63.31|64.11|63.31|64.09|63.29|3
1654384570000|2022-06-04 23:16:10|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|7
1654384580000|2022-06-04 23:16:20|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1654384590000|2022-06-04 23:16:30|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|5
1654384610000|2022-06-04 23:16:50|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|5
1654384620000|2022-06-04 23:17:00|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|2
1654384630000|2022-06-04 23:17:10|64.09|63.29|64.07|63.27|64.09|63.29|64.06|63.26|7
1654384700000|2022-06-04 23:18:20|64.08|63.28|64.09|63.29|64.09|63.29|64.07|63.27|4
1654384710000|2022-06-04 23:18:30|64.08|63.28|64.08|63.28|64.09|63.29|64.08|63.28|11
1654384720000|2022-06-04 23:18:40|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|4
1654384740000|2022-06-04 23:19:00|64.07|63.27|64.01|63.21|64.07|63.27|64.01|63.21|7
1654384750000|2022-06-04 23:19:10|64|63.2|63.98|63.18|64.01|63.21|63.98|63.18|5
1654384760000|2022-06-04 23:19:20|63.99|63.19|64|63.2|64|63.2|63.98|63.18|4
1654384770000|2022-06-04 23:19:30|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654384790000|2022-06-04 23:19:50|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1654384800000|2022-06-04 23:20:00|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|6
1654384810000|2022-06-04 23:20:10|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1654384820000|2022-06-04 23:20:20|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|3
1654384830000|2022-06-04 23:20:30|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|3
1654384840000|2022-06-04 23:20:40|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654384860000|2022-06-04 23:21:00|64.01|63.21|64|63.2|64.01|63.21|63.99|63.19|4
1654384870000|2022-06-04 23:21:10|63.99|63.19|64|63.2|64|63.2|63.99|63.19|2
1654384890000|2022-06-04 23:21:30|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1654384910000|2022-06-04 23:21:50|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1654384920000|2022-06-04 23:22:00|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|3
1654384950000|2022-06-04 23:22:30|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654384960000|2022-06-04 23:22:40|64.02|63.22|64|63.2|64.03|63.23|64|63.2|5
1654384970000|2022-06-04 23:22:50|64.01|63.21|64.02|63.22|64.02|63.22|64|63.2|6
1654384980000|2022-06-04 23:23:00|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|14
1654384990000|2022-06-04 23:23:10|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|12
1654385000000|2022-06-04 23:23:20|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654385020000|2022-06-04 23:23:40|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1654385030000|2022-06-04 23:23:50|64.02|63.22|64|63.2|64.02|63.22|64|63.2|3
1654385040000|2022-06-04 23:24:00|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|3
1654385050000|2022-06-04 23:24:10|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654385080000|2022-06-04 23:24:40|64.03|63.23|64.04|63.24|64.04|63.24|64.02|63.22|4
1654385090000|2022-06-04 23:24:50|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|2
1654385100000|2022-06-04 23:25:00|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|4
1654385110000|2022-06-04 23:25:10|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1654385120000|2022-06-04 23:25:20|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|3
1654385130000|2022-06-04 23:25:30|64|63.2|64.02|63.22|64.02|63.22|64|63.2|5
1654385140000|2022-06-04 23:25:40|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1654385150000|2022-06-04 23:25:50|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654385160000|2022-06-04 23:26:00|64.01|63.21|64.04|63.24|64.04|63.24|64.01|63.21|3
1654385170000|2022-06-04 23:26:10|64.03|63.23|64.01|63.21|64.03|63.23|64.01|63.21|5
1654385180000|2022-06-04 23:26:20|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654385190000|2022-06-04 23:26:30|64.01|63.21|63.99|63.19|64.02|63.22|63.99|63.19|9
1654385200000|2022-06-04 23:26:40|64|63.2|64|63.2|64|63.2|63.99|63.19|5
1654385210000|2022-06-04 23:26:50|63.99|63.19|63.99|63.19|64|63.2|63.99|63.19|7
1654385220000|2022-06-04 23:27:00|64|63.2|64|63.2|64|63.2|63.99|63.19|5
1654385230000|2022-06-04 23:27:10|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654385240000|2022-06-04 23:27:20|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|11
1654385250000|2022-06-04 23:27:30|64.02|63.22|64.01|63.21|64.02|63.22|64|63.2|6
1654385260000|2022-06-04 23:27:40|64|63.2|64.01|63.21|64.01|63.21|64|63.2|4
1654385270000|2022-06-04 23:27:50|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|3
1654385280000|2022-06-04 23:28:00|64.01|63.21|64|63.2|64.01|63.21|64|63.2|4
1654385290000|2022-06-04 23:28:10|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|12
1654385300000|2022-06-04 23:28:20|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|7
1654385310000|2022-06-04 23:28:30|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|7
1654385320000|2022-06-04 23:28:40|64.01|63.21|64.03|63.23|64.03|63.23|64.01|63.21|5
1654385340000|2022-06-04 23:29:00|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|4
1654385370000|2022-06-04 23:29:30|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|7
1654385380000|2022-06-04 23:29:40|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1654385390000|2022-06-04 23:29:50|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|3
1654385400000|2022-06-04 23:30:00|64.02|63.22|64.09|63.29|64.1|63.3|64.02|63.22|14
1654385410000|2022-06-04 23:30:10|64.1|63.3|64.09|63.29|64.1|63.3|64.08|63.28|18
1654385420000|2022-06-04 23:30:20|64.08|63.28|64.1|63.3|64.1|63.3|64.08|63.28|11
1654385430000|2022-06-04 23:30:30|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|7
1654385440000|2022-06-04 23:30:40|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|17
1654385450000|2022-06-04 23:30:50|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|5
1654385460000|2022-06-04 23:31:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1654385470000|2022-06-04 23:31:10|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|6
1654385480000|2022-06-04 23:31:20|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1654385490000|2022-06-04 23:31:30|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|7
1654385500000|2022-06-04 23:31:40|64.09|63.29|64.09|63.29|64.1|63.3|64.09|63.29|3
1654385520000|2022-06-04 23:32:00|64.08|63.28|64.1|63.3|64.11|63.31|64.08|63.28|18
1654385530000|2022-06-04 23:32:10|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1654385540000|2022-06-04 23:32:20|64.11|63.31|64.1|63.3|64.11|63.31|64.09|63.29|6
1654385550000|2022-06-04 23:32:30|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|6
1654385560000|2022-06-04 23:32:40|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|6
1654385570000|2022-06-04 23:32:50|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|2
1654385580000|2022-06-04 23:33:00|64.09|63.29|64.08|63.28|64.1|63.3|64.08|63.28|4
1654385590000|2022-06-04 23:33:10|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|2
1654385610000|2022-06-04 23:33:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1654385640000|2022-06-04 23:34:00|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1654385650000|2022-06-04 23:34:10|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1654385670000|2022-06-04 23:34:30|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1654385680000|2022-06-04 23:34:40|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|5
1654385690000|2022-06-04 23:34:50|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|5
1654385700000|2022-06-04 23:35:00|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|7
1654385730000|2022-06-04 23:35:30|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1654385740000|2022-06-04 23:35:40|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1654385760000|2022-06-04 23:36:00|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1654385770000|2022-06-04 23:36:10|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|4
1654385780000|2022-06-04 23:36:20|64.11|63.31|64.11|63.31|64.12|63.32|64.11|63.31|5
1654385790000|2022-06-04 23:36:30|64.12|63.32|64.12|63.32|64.12|63.32|64.11|63.31|3
1654385810000|2022-06-04 23:36:50|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1654385820000|2022-06-04 23:37:00|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|2
1654385830000|2022-06-04 23:37:10|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|3
1654385840000|2022-06-04 23:37:20|64.11|63.31|64.13|63.33|64.13|63.33|64.11|63.31|3
1654385850000|2022-06-04 23:37:30|64.12|63.32|64.13|63.33|64.13|63.33|64.12|63.32|2
1654385860000|2022-06-04 23:37:40|64.12|63.32|64.12|63.32|64.13|63.33|64.12|63.32|3
1654385870000|2022-06-04 23:37:50|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1654385880000|2022-06-04 23:38:00|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|4
1654385890000|2022-06-04 23:38:10|64.11|63.31|64.11|63.31|64.11|63.31|64.11|63.31|1
1654385910000|2022-06-04 23:38:30|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1654385930000|2022-06-04 23:38:50|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1654385940000|2022-06-04 23:39:00|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1654385950000|2022-06-04 23:39:10|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1654385960000|2022-06-04 23:39:20|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|10
1654385980000|2022-06-04 23:39:40|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1654385990000|2022-06-04 23:39:50|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1654386000000|2022-06-04 23:40:00|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1654386010000|2022-06-04 23:40:10|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|14
1654386020000|2022-06-04 23:40:20|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|4
1654386030000|2022-06-04 23:40:30|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|2
1654386040000|2022-06-04 23:40:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|8
1654386050000|2022-06-04 23:40:50|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|20
1654386060000|2022-06-04 23:41:00|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|16
1654386070000|2022-06-04 23:41:10|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|7
1654386110000|2022-06-04 23:41:50|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|4
1654386120000|2022-06-04 23:42:00|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|2
1654386130000|2022-06-04 23:42:10|64.1|63.3|64.08|63.28|64.11|63.31|64.07|63.27|9
1654386140000|2022-06-04 23:42:20|64.07|63.27|64.04|63.24|64.07|63.27|64.02|63.22|9
1654386150000|2022-06-04 23:42:30|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654386180000|2022-06-04 23:43:00|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|3
1654386190000|2022-06-04 23:43:10|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|5
1654386200000|2022-06-04 23:43:20|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654386210000|2022-06-04 23:43:30|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1654386220000|2022-06-04 23:43:40|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1654386240000|2022-06-04 23:44:00|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|5
1654386260000|2022-06-04 23:44:20|64.01|63.21|64.03|63.23|64.04|63.24|64.01|63.21|4
1654386270000|2022-06-04 23:44:30|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654386290000|2022-06-04 23:44:50|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|2
1654386300000|2022-06-04 23:45:00|64.03|63.23|64.04|63.24|64.04|63.24|64.02|63.22|4
1654386310000|2022-06-04 23:45:10|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654386320000|2022-06-04 23:45:20|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654386330000|2022-06-04 23:45:30|64.03|63.23|64.03|63.23|64.04|63.24|64.02|63.22|5
1654386340000|2022-06-04 23:45:40|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|3
1654386350000|2022-06-04 23:45:50|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1654386360000|2022-06-04 23:46:00|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654386370000|2022-06-04 23:46:10|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654386380000|2022-06-04 23:46:20|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1654386390000|2022-06-04 23:46:30|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1654386400000|2022-06-04 23:46:40|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1654386420000|2022-06-04 23:47:00|64.02|63.22|63.94|63.14|64.02|63.22|63.94|63.14|4
1654386430000|2022-06-04 23:47:10|63.93|63.13|63.93|63.13|63.94|63.14|63.93|63.13|9
1654386440000|2022-06-04 23:47:20|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|2
1654386490000|2022-06-04 23:48:10|63.94|63.14|63.95|63.15|63.95|63.15|63.94|63.14|2
1654386500000|2022-06-04 23:48:20|63.96|63.16|64.02|63.22|64.02|63.22|63.94|63.14|9
1654386510000|2022-06-04 23:48:30|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654386520000|2022-06-04 23:48:40|64.03|63.23|64.04|63.24|64.05|63.25|64.03|63.23|4
1654386530000|2022-06-04 23:48:50|64.08|63.28|64.11|63.31|64.11|63.31|64.08|63.28|6
1654386540000|2022-06-04 23:49:00|64.1|63.3|64.09|63.29|64.1|63.3|64.09|63.29|2
1654386550000|2022-06-04 23:49:10|64.06|63.26|64.05|63.25|64.06|63.26|64.03|63.23|8
1654386570000|2022-06-04 23:49:30|64.06|63.26|64.05|63.25|64.06|63.26|64.05|63.25|2
1654386580000|2022-06-04 23:49:40|64.06|63.26|64.05|63.25|64.06|63.26|64.05|63.25|2
1654386600000|2022-06-04 23:50:00|64.04|63.24|64.05|63.25|64.06|63.26|64.04|63.24|8
1654386610000|2022-06-04 23:50:10|64.04|63.24|64.03|63.23|64.04|63.24|64.02|63.22|6
1654386630000|2022-06-04 23:50:30|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|3
1654386640000|2022-06-04 23:50:40|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|3
1654386650000|2022-06-04 23:50:50|64.02|63.22|64.04|63.24|64.04|63.24|64.02|63.22|3
1654386660000|2022-06-04 23:51:00|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|3
1654386670000|2022-06-04 23:51:10|64.04|63.24|64.04|63.24|64.04|63.24|64.03|63.23|3
1654386740000|2022-06-04 23:52:20|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|4
1654386750000|2022-06-04 23:52:30|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|2
1654386770000|2022-06-04 23:52:50|64.05|63.25|64.12|63.32|64.12|63.32|64.05|63.25|9
1654386780000|2022-06-04 23:53:00|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|9
1654386790000|2022-06-04 23:53:10|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|4
1654386800000|2022-06-04 23:53:20|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1654386810000|2022-06-04 23:53:30|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|7
1654386820000|2022-06-04 23:53:40|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|7
1654386830000|2022-06-04 23:53:50|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|7
1654386840000|2022-06-04 23:54:00|64.1|63.3|64.06|63.26|64.11|63.31|64.06|63.26|5
1654386850000|2022-06-04 23:54:10|64.05|63.25|64.05|63.25|64.05|63.25|64.05|63.25|1
1654386860000|2022-06-04 23:54:20|64.06|63.26|64.06|63.26|64.06|63.26|64.05|63.25|3
1654386870000|2022-06-04 23:54:30|64.05|63.25|64.05|63.25|64.05|63.25|64.05|63.25|1
1654386890000|2022-06-04 23:54:50|64.04|63.24|64.04|63.24|64.06|63.26|64.04|63.24|7
1654386900000|2022-06-04 23:55:00|64.05|63.25|64.05|63.25|64.06|63.26|64.05|63.25|3
1654386910000|2022-06-04 23:55:10|64.06|63.26|64.05|63.25|64.06|63.26|64.05|63.25|8
1654386920000|2022-06-04 23:55:20|64.06|63.26|64.05|63.25|64.06|63.26|64.05|63.25|2
1654386930000|2022-06-04 23:55:30|64.06|63.26|64.06|63.26|64.06|63.26|64.06|63.26|1
1654386940000|2022-06-04 23:55:40|64.05|63.25|64.06|63.26|64.07|63.27|64.05|63.25|6
1654386950000|2022-06-04 23:55:50|64.07|63.27|64.12|63.32|64.12|63.32|64.07|63.27|10
1654386960000|2022-06-04 23:56:00|64.11|63.31|64.13|63.33|64.13|63.33|64.11|63.31|5
1654386970000|2022-06-04 23:56:10|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1654386990000|2022-06-04 23:56:30|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1654387000000|2022-06-04 23:56:40|64.12|63.32|64.09|63.29|64.12|63.32|64.09|63.29|7
1654387010000|2022-06-04 23:56:50|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1654387020000|2022-06-04 23:57:00|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1654387030000|2022-06-04 23:57:10|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1654387060000|2022-06-04 23:57:40|64.12|63.32|64.11|63.31|64.13|63.33|64.11|63.31|5
1654387070000|2022-06-04 23:57:50|64.1|63.3|64.11|63.31|64.11|63.31|64.1|63.3|6
1654387080000|2022-06-04 23:58:00|64.12|63.32|64.14|63.34|64.14|63.34|64.12|63.32|5
1654387090000|2022-06-04 23:58:10|64.13|63.33|64.13|63.33|64.14|63.34|64.13|63.33|3
1654387110000|2022-06-04 23:58:30|64.14|63.34|64.14|63.34|64.14|63.34|64.13|63.33|3
1654387120000|2022-06-04 23:58:40|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1654387140000|2022-06-04 23:59:00|64.14|63.34|64.14|63.34|64.14|63.34|64.14|63.34|1
1654387150000|2022-06-04 23:59:10|64.13|63.33|64.13|63.33|64.14|63.34|64.13|63.33|5
1654387160000|2022-06-04 23:59:20|64.14|63.34|64.14|63.34|64.14|63.34|64.14|63.34|1
1654387180000|2022-06-04 23:59:40|64.13|63.33|64.13|63.33|64.13|63.33|64.13|63.33|1
1654387190000|2022-06-04 23:59:50|64.12|63.32|64.12|63.32|64.12|63.32|64.12|63.32|1
1654387200000|2022-06-05 00:00:00|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1654387210000|2022-06-05 00:00:10|64.13|63.33|64.2|63.4|64.2|63.4|64.12|63.32|10
1654387220000|2022-06-05 00:00:20|64.21|63.41|64.13|63.33|64.22|63.42|64.13|63.33|14
1654387240000|2022-06-05 00:00:40|64.11|63.31|64.1|63.3|64.11|63.31|64.1|63.3|12
1654387250000|2022-06-05 00:00:50|64.09|63.29|64.06|63.26|64.09|63.29|64.05|63.25|8
1654387260000|2022-06-05 00:01:00|64.05|63.25|64.05|63.25|64.06|63.26|64.04|63.24|5
1654387270000|2022-06-05 00:01:10|64.06|63.26|64.05|63.25|64.06|63.26|64.05|63.25|8
1654387280000|2022-06-05 00:01:20|64.06|63.26|64.05|63.25|64.06|63.26|64.04|63.24|3
1654387290000|2022-06-05 00:01:30|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|3
1654387300000|2022-06-05 00:01:40|64.04|63.24|64.05|63.25|64.06|63.26|64.04|63.24|3
1654387310000|2022-06-05 00:01:50|64.04|63.24|64.04|63.24|64.05|63.25|64.04|63.24|3
1654387320000|2022-06-05 00:02:00|64.05|63.25|64.05|63.25|64.05|63.25|64.04|63.24|5
1654387330000|2022-06-05 00:02:10|64.04|63.24|64.07|63.27|64.07|63.27|64.04|63.24|6
1654387350000|2022-06-05 00:02:30|64.08|63.28|64.12|63.32|64.12|63.32|64.08|63.28|10
1654387360000|2022-06-05 00:02:40|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|5
1654387370000|2022-06-05 00:02:50|64.16|63.36|64.21|63.41|64.21|63.41|64.16|63.36|11
1654387380000|2022-06-05 00:03:00|64.2|63.4|64.15|63.35|64.21|63.41|64.14|63.34|8
1654387390000|2022-06-05 00:03:10|64.16|63.36|64.15|63.35|64.16|63.36|64.15|63.35|2
1654387400000|2022-06-05 00:03:20|64.14|63.34|64.14|63.34|64.15|63.35|64.14|63.34|3
1654387410000|2022-06-05 00:03:30|64.13|63.33|64.12|63.32|64.14|63.34|64.12|63.32|8
1654387420000|2022-06-05 00:03:40|64.13|63.33|64.11|63.31|64.13|63.33|64.11|63.31|3
1654387430000|2022-06-05 00:03:50|64.1|63.3|64.07|63.27|64.11|63.31|64.07|63.27|11
1654387440000|2022-06-05 00:04:00|64.06|63.26|64.05|63.25|64.06|63.26|64.05|63.25|8
1654387450000|2022-06-05 00:04:10|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|5
1654387460000|2022-06-05 00:04:20|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|3
1654387470000|2022-06-05 00:04:30|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654387480000|2022-06-05 00:04:40|64.03|63.23|64.04|63.24|64.04|63.24|64.02|63.22|4
1654387490000|2022-06-05 00:04:50|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|2
1654387510000|2022-06-05 00:05:10|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|4
1654387520000|2022-06-05 00:05:20|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|2
1654387540000|2022-06-05 00:05:40|64.05|63.25|64.05|63.25|64.05|63.25|64.05|63.25|1
1654387570000|2022-06-05 00:06:10|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654387580000|2022-06-05 00:06:20|64.05|63.25|64.05|63.25|64.05|63.25|64.04|63.24|3
1654387590000|2022-06-05 00:06:30|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1654387600000|2022-06-05 00:06:40|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|7
1654387620000|2022-06-05 00:07:00|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|2
1654387700000|2022-06-05 00:08:20|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1654387710000|2022-06-05 00:08:30|64|63.2|63.95|63.15|64|63.2|63.95|63.15|17
1654387720000|2022-06-05 00:08:40|63.96|63.16|63.95|63.15|63.96|63.16|63.93|63.13|6
1654387730000|2022-06-05 00:08:50|63.94|63.14|63.9|63.1|63.95|63.15|63.89|63.09|9
1654387740000|2022-06-05 00:09:00|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1654387750000|2022-06-05 00:09:10|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|5
1654387760000|2022-06-05 00:09:20|63.91|63.11|63.92|63.12|63.93|63.13|63.9|63.1|6
1654387770000|2022-06-05 00:09:30|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|2
1654387790000|2022-06-05 00:09:50|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|4
1654387800000|2022-06-05 00:10:00|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|2
1654387810000|2022-06-05 00:10:10|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|6
1654387820000|2022-06-05 00:10:20|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|8
1654387850000|2022-06-05 00:10:50|63.93|63.13|63.95|63.15|63.95|63.15|63.92|63.12|7
1654387860000|2022-06-05 00:11:00|63.94|63.14|63.99|63.19|64|63.2|63.94|63.14|12
1654387870000|2022-06-05 00:11:10|64|63.2|64|63.2|64|63.2|63.99|63.19|5
1654387880000|2022-06-05 00:11:20|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1654387890000|2022-06-05 00:11:30|63.99|63.19|64.03|63.23|64.03|63.23|63.99|63.19|7
1654387900000|2022-06-05 00:11:40|64.02|63.22|64|63.2|64.02|63.22|64|63.2|5
1654387920000|2022-06-05 00:12:00|63.99|63.19|64|63.2|64|63.2|63.98|63.18|6
1654387940000|2022-06-05 00:12:20|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|7
1654387950000|2022-06-05 00:12:30|64|63.2|64|63.2|64.01|63.21|63.99|63.19|7
1654387960000|2022-06-05 00:12:40|63.99|63.19|64|63.2|64|63.2|63.99|63.19|8
1654387970000|2022-06-05 00:12:50|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1654387980000|2022-06-05 00:13:00|64|63.2|64.01|63.21|64.01|63.21|63.99|63.19|5
1654387990000|2022-06-05 00:13:10|64.02|63.22|64.02|63.22|64.02|63.22|63.99|63.19|5
1654388000000|2022-06-05 00:13:20|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1654388010000|2022-06-05 00:13:30|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|4
1654388020000|2022-06-05 00:13:40|64|63.2|64.01|63.21|64.01|63.21|64|63.2|4
1654388040000|2022-06-05 00:14:00|64|63.2|64.01|63.21|64.02|63.22|64|63.2|6
1654388050000|2022-06-05 00:14:10|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1654388060000|2022-06-05 00:14:20|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|3
1654388070000|2022-06-05 00:14:30|64.01|63.21|64.03|63.23|64.04|63.24|64.01|63.21|6
1654388080000|2022-06-05 00:14:40|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|4
1654388090000|2022-06-05 00:14:50|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|4
1654388100000|2022-06-05 00:15:00|64.04|63.24|64.05|63.25|64.05|63.25|64.04|63.24|4
1654388110000|2022-06-05 00:15:10|64.04|63.24|64.05|63.25|64.05|63.25|64.04|63.24|2
1654388120000|2022-06-05 00:15:20|64.04|63.24|64.04|63.24|64.05|63.25|64.04|63.24|3
1654388130000|2022-06-05 00:15:30|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|2
1654388140000|2022-06-05 00:15:40|64.05|63.25|64.05|63.25|64.05|63.25|64.05|63.25|1
1654388150000|2022-06-05 00:15:50|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654388160000|2022-06-05 00:16:00|64.05|63.25|64.01|63.21|64.05|63.25|64.01|63.21|9
1654388180000|2022-06-05 00:16:20|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|6
1654388220000|2022-06-05 00:17:00|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1654388240000|2022-06-05 00:17:20|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|7
1654388250000|2022-06-05 00:17:30|64.01|63.21|64.01|63.21|64.01|63.21|64.01|63.21|1
1654388280000|2022-06-05 00:18:00|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|9
1654388290000|2022-06-05 00:18:10|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|14
1654388300000|2022-06-05 00:18:20|64.01|63.21|64.05|63.25|64.05|63.25|64.01|63.21|7
1654388310000|2022-06-05 00:18:30|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654388320000|2022-06-05 00:18:40|64.05|63.25|64.05|63.25|64.05|63.25|64.04|63.24|3
1654388330000|2022-06-05 00:18:50|64.04|63.24|64.05|63.25|64.05|63.25|64.04|63.24|10
1654388340000|2022-06-05 00:19:00|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|3
1654388350000|2022-06-05 00:19:10|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|5
1654388360000|2022-06-05 00:19:20|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|5
1654388370000|2022-06-05 00:19:30|64.03|63.23|64|63.2|64.03|63.23|64|63.2|12
1654388380000|2022-06-05 00:19:40|64.01|63.21|64|63.2|64.01|63.21|64|63.2|10
1654388390000|2022-06-05 00:19:50|64.01|63.21|64|63.2|64.01|63.21|64|63.2|2
1654388400000|2022-06-05 00:20:00|64.01|63.21|64.02|63.22|64.03|63.23|64|63.2|10
1654388410000|2022-06-05 00:20:10|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1654388430000|2022-06-05 00:20:30|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654388450000|2022-06-05 00:20:50|64.04|63.24|64.04|63.24|64.05|63.25|64.04|63.24|3
1654388460000|2022-06-05 00:21:00|64.05|63.25|64.05|63.25|64.05|63.25|64.05|63.25|1
1654388470000|2022-06-05 00:21:10|64.04|63.24|64.04|63.24|64.05|63.25|64.03|63.23|7
1654388480000|2022-06-05 00:21:20|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|6
1654388490000|2022-06-05 00:21:30|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654388500000|2022-06-05 00:21:40|64.04|63.24|64.05|63.25|64.05|63.25|64.04|63.24|2
1654388510000|2022-06-05 00:21:50|64.04|63.24|64.09|63.29|64.09|63.29|64.04|63.24|13
1654388520000|2022-06-05 00:22:00|64.1|63.3|64.08|63.28|64.1|63.3|64.08|63.28|3
1654388530000|2022-06-05 00:22:10|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|11
1654388560000|2022-06-05 00:22:40|64.1|63.3|64.1|63.3|64.11|63.31|64.1|63.3|3
1654388570000|2022-06-05 00:22:50|64.09|63.29|64.1|63.3|64.1|63.3|64.09|63.29|4
1654388580000|2022-06-05 00:23:00|64.09|63.29|64.03|63.23|64.09|63.29|64.03|63.23|6
1654388590000|2022-06-05 00:23:10|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|4
1654388600000|2022-06-05 00:23:20|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|4
1654388610000|2022-06-05 00:23:30|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654388620000|2022-06-05 00:23:40|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|7
1654388630000|2022-06-05 00:23:50|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|7
1654388640000|2022-06-05 00:24:00|64.03|63.23|64.04|63.24|64.04|63.24|64.02|63.22|6
1654388650000|2022-06-05 00:24:10|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|7
1654388660000|2022-06-05 00:24:20|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1654388690000|2022-06-05 00:24:50|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|2
1654388700000|2022-06-05 00:25:00|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|3
1654388720000|2022-06-05 00:25:20|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|4
1654388730000|2022-06-05 00:25:30|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|7
1654388740000|2022-06-05 00:25:40|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654388750000|2022-06-05 00:25:50|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654388760000|2022-06-05 00:26:00|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654388770000|2022-06-05 00:26:10|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|3
1654388780000|2022-06-05 00:26:20|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|4
1654388790000|2022-06-05 00:26:30|64.04|63.24|64.04|63.24|64.04|63.24|64.03|63.23|7
1654388820000|2022-06-05 00:27:00|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|2
1654388830000|2022-06-05 00:27:10|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|3
1654388840000|2022-06-05 00:27:20|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|12
1654388870000|2022-06-05 00:27:50|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|2
1654388890000|2022-06-05 00:28:10|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|2
1654388900000|2022-06-05 00:28:20|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1654388910000|2022-06-05 00:28:30|64.04|63.24|64.04|63.24|64.04|63.24|64.03|63.23|3
1654388930000|2022-06-05 00:28:50|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654389000000|2022-06-05 00:30:00|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654389010000|2022-06-05 00:30:10|64.03|63.23|64.04|63.24|64.04|63.24|64.02|63.22|12
1654389020000|2022-06-05 00:30:20|64.03|63.23|64.04|63.24|64.04|63.24|64.03|63.23|10
1654389030000|2022-06-05 00:30:30|64.03|63.23|64.02|63.22|64.03|63.23|64.01|63.21|6
1654389040000|2022-06-05 00:30:40|64.01|63.21|64|63.2|64.01|63.21|64|63.2|4
1654389050000|2022-06-05 00:30:50|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|5
1654389060000|2022-06-05 00:31:00|64|63.2|64|63.2|64|63.2|64|63.2|1
1654389070000|2022-06-05 00:31:10|63.99|63.19|63.94|63.14|64.01|63.21|63.94|63.14|20
1654389080000|2022-06-05 00:31:20|63.95|63.15|63.95|63.15|63.95|63.15|63.95|63.15|1
1654389090000|2022-06-05 00:31:30|63.96|63.16|63.95|63.15|63.96|63.16|63.95|63.15|2
1654389110000|2022-06-05 00:31:50|63.94|63.14|63.95|63.15|63.95|63.15|63.94|63.14|16
1654389120000|2022-06-05 00:32:00|63.94|63.14|63.94|63.14|63.95|63.15|63.94|63.14|19
1654389140000|2022-06-05 00:32:20|63.95|63.15|63.92|63.12|63.95|63.15|63.92|63.12|4
1654389150000|2022-06-05 00:32:30|63.93|63.13|63.94|63.14|63.95|63.15|63.93|63.13|6
1654389170000|2022-06-05 00:32:50|63.95|63.15|63.94|63.14|63.95|63.15|63.94|63.14|2
1654389180000|2022-06-05 00:33:00|63.95|63.15|63.97|63.17|63.97|63.17|63.95|63.15|7
1654389190000|2022-06-05 00:33:10|63.96|63.16|63.97|63.17|63.97|63.17|63.96|63.16|18
1654389200000|2022-06-05 00:33:20|63.96|63.16|63.96|63.16|63.97|63.17|63.96|63.16|7
1654389210000|2022-06-05 00:33:30|63.97|63.17|63.96|63.16|63.97|63.17|63.96|63.16|14
1654389230000|2022-06-05 00:33:50|63.97|63.17|63.97|63.17|63.97|63.17|63.96|63.16|3
1654389240000|2022-06-05 00:34:00|63.96|63.16|63.97|63.17|63.97|63.17|63.96|63.16|2
1654389250000|2022-06-05 00:34:10|63.96|63.16|63.97|63.17|63.97|63.17|63.96|63.16|4
1654389260000|2022-06-05 00:34:20|63.96|63.16|63.97|63.17|63.97|63.17|63.96|63.16|16
1654389270000|2022-06-05 00:34:30|63.96|63.16|63.99|63.19|63.99|63.19|63.96|63.16|22
1654389280000|2022-06-05 00:34:40|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1654389290000|2022-06-05 00:34:50|64.03|63.23|64.01|63.21|64.03|63.23|64.01|63.21|3
1654389300000|2022-06-05 00:35:00|64.02|63.22|64.03|63.23|64.03|63.23|64.02|63.22|2
1654389310000|2022-06-05 00:35:10|64.02|63.22|64.05|63.25|64.05|63.25|64.02|63.22|5
1654389330000|2022-06-05 00:35:30|64.04|63.24|64.05|63.25|64.05|63.25|64.04|63.24|12
1654389340000|2022-06-05 00:35:40|64.04|63.24|64.06|63.26|64.06|63.26|64.04|63.24|9
1654389350000|2022-06-05 00:35:50|64.05|63.25|64.05|63.25|64.06|63.26|64.05|63.25|17
1654389360000|2022-06-05 00:36:00|64.06|63.26|64.05|63.25|64.06|63.26|64.04|63.24|4
1654389370000|2022-06-05 00:36:10|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654389380000|2022-06-05 00:36:20|64.05|63.25|64.04|63.24|64.05|63.25|64.04|63.24|6
1654389390000|2022-06-05 00:36:30|64.05|63.25|64.05|63.25|64.05|63.25|64.04|63.24|17
1654389400000|2022-06-05 00:36:40|64.04|63.24|64.04|63.24|64.05|63.25|64.03|63.23|5
1654389410000|2022-06-05 00:36:50|64.05|63.25|64.05|63.25|64.05|63.25|64.05|63.25|1
1654389420000|2022-06-05 00:37:00|64.04|63.24|64.04|63.24|64.05|63.25|64.04|63.24|3
1654389430000|2022-06-05 00:37:10|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|3
1654389450000|2022-06-05 00:37:30|64.04|63.24|64.04|63.24|64.04|63.24|64.04|63.24|1
1654389460000|2022-06-05 00:37:40|64.03|63.23|64.03|63.23|64.03|63.23|64.03|63.23|1
1654389470000|2022-06-05 00:37:50|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1654389480000|2022-06-05 00:38:00|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1654389490000|2022-06-05 00:38:10|64.02|63.22|64.02|63.22|64.02|63.22|64.02|63.22|1
1654389500000|2022-06-05 00:38:20|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|6
1654389510000|2022-06-05 00:38:30|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|6
1654389520000|2022-06-05 00:38:40|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|9
1654389530000|2022-06-05 00:38:50|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|18
1654389540000|2022-06-05 00:39:00|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|9
1654389570000|2022-06-05 00:39:30|64|63.2|64.01|63.21|64.02|63.22|64|63.2|4
1654389580000|2022-06-05 00:39:40|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|5
1654389590000|2022-06-05 00:39:50|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|3
1654389600000|2022-06-05 00:40:00|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|7
1654389610000|2022-06-05 00:40:10|64.01|63.21|64.01|63.21|64.02|63.22|64|63.2|15
1654389620000|2022-06-05 00:40:20|64.02|63.22|64.01|63.21|64.02|63.22|64.01|63.21|2
1654389630000|2022-06-05 00:40:30|64.02|63.22|64.02|63.22|64.02|63.22|64.01|63.21|3
1654389640000|2022-06-05 00:40:40|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1654389650000|2022-06-05 00:40:50|64.01|63.21|63.99|63.19|64.02|63.22|63.99|63.19|5
1654389660000|2022-06-05 00:41:00|64|63.2|63.94|63.14|64|63.2|63.94|63.14|6
1654389670000|2022-06-05 00:41:10|63.93|63.13|63.96|63.16|63.96|63.16|63.93|63.13|5
1654389680000|2022-06-05 00:41:20|63.95|63.15|63.96|63.16|63.96|63.16|63.95|63.15|2
1654389690000|2022-06-05 00:41:30|63.95|63.15|63.95|63.15|63.96|63.16|63.94|63.14|9
1654389700000|2022-06-05 00:41:40|63.94|63.14|63.89|63.09|63.94|63.14|63.89|63.09|8
1654389710000|2022-06-05 00:41:50|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|4
1654389720000|2022-06-05 00:42:00|63.84|63.04|63.82|63.02|63.85|63.05|63.82|63.02|7
1654389730000|2022-06-05 00:42:10|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1654389740000|2022-06-05 00:42:20|63.82|63.02|63.81|63.01|63.83|63.03|63.81|63.01|6
1654389750000|2022-06-05 00:42:30|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|3
1654389760000|2022-06-05 00:42:40|63.81|63.01|63.75|62.95|63.82|63.02|63.75|62.95|14
1654389770000|2022-06-05 00:42:50|63.74|62.94|63.72|62.92|63.74|62.94|63.72|62.92|3
1654389780000|2022-06-05 00:43:00|63.73|62.93|63.75|62.95|63.76|62.96|63.73|62.93|5
1654389790000|2022-06-05 00:43:10|63.74|62.94|63.76|62.96|63.76|62.96|63.74|62.94|11
1654389800000|2022-06-05 00:43:20|63.75|62.95|63.74|62.94|63.76|62.96|63.74|62.94|10
1654389810000|2022-06-05 00:43:30|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|7
1654389830000|2022-06-05 00:43:50|63.74|62.94|63.75|62.95|63.75|62.95|63.74|62.94|2
1654389840000|2022-06-05 00:44:00|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|12
1654389850000|2022-06-05 00:44:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654389860000|2022-06-05 00:44:20|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654389870000|2022-06-05 00:44:30|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|10
1654389880000|2022-06-05 00:44:40|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1654389900000|2022-06-05 00:45:00|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|9
1654389910000|2022-06-05 00:45:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|5
1654389920000|2022-06-05 00:45:20|63.71|62.91|63.74|62.94|63.74|62.94|63.71|62.91|8
1654389950000|2022-06-05 00:45:50|63.73|62.93|63.76|62.96|63.76|62.96|63.73|62.93|6
1654389960000|2022-06-05 00:46:00|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|5
1654389970000|2022-06-05 00:46:10|63.76|62.96|63.76|62.96|63.76|62.96|63.76|62.96|1
1654389990000|2022-06-05 00:46:30|63.75|62.95|63.73|62.93|63.75|62.95|63.73|62.93|3
1654390000000|2022-06-05 00:46:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654390020000|2022-06-05 00:47:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|7
1654390040000|2022-06-05 00:47:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654390050000|2022-06-05 00:47:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654390060000|2022-06-05 00:47:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654390070000|2022-06-05 00:47:50|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|4
1654390080000|2022-06-05 00:48:00|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|5
1654390090000|2022-06-05 00:48:10|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|3
1654390100000|2022-06-05 00:48:20|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|9
1654390110000|2022-06-05 00:48:30|63.74|62.94|63.76|62.96|63.76|62.96|63.74|62.94|5
1654390130000|2022-06-05 00:48:50|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|2
1654390140000|2022-06-05 00:49:00|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|10
1654390160000|2022-06-05 00:49:20|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654390180000|2022-06-05 00:49:40|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|2
1654390190000|2022-06-05 00:49:50|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654390200000|2022-06-05 00:50:00|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654390210000|2022-06-05 00:50:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654390220000|2022-06-05 00:50:20|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|5
1654390250000|2022-06-05 00:50:50|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654390260000|2022-06-05 00:51:00|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|4
1654390300000|2022-06-05 00:51:40|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|4
1654390320000|2022-06-05 00:52:00|63.7|62.9|63.66|62.86|63.7|62.9|63.66|62.86|6
1654390330000|2022-06-05 00:52:10|63.67|62.87|63.69|62.89|63.7|62.9|63.67|62.87|8
1654390350000|2022-06-05 00:52:30|63.68|62.88|63.66|62.86|63.68|62.88|63.65|62.85|5
1654390360000|2022-06-05 00:52:40|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654390370000|2022-06-05 00:52:50|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1654390380000|2022-06-05 00:53:00|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|3
1654390390000|2022-06-05 00:53:10|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654390400000|2022-06-05 00:53:20|63.65|62.85|63.66|62.86|63.67|62.87|63.65|62.85|9
1654390410000|2022-06-05 00:53:30|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|2
1654390420000|2022-06-05 00:53:40|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|2
1654390430000|2022-06-05 00:53:50|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654390440000|2022-06-05 00:54:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1654390450000|2022-06-05 00:54:10|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654390460000|2022-06-05 00:54:20|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654390470000|2022-06-05 00:54:30|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654390480000|2022-06-05 00:54:40|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654390490000|2022-06-05 00:54:50|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654390500000|2022-06-05 00:55:00|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|7
1654390510000|2022-06-05 00:55:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1654390520000|2022-06-05 00:55:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654390530000|2022-06-05 00:55:30|63.62|62.82|63.65|62.85|63.65|62.85|63.62|62.82|6
1654390540000|2022-06-05 00:55:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654390550000|2022-06-05 00:55:50|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|4
1654390570000|2022-06-05 00:56:10|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|5
1654390580000|2022-06-05 00:56:20|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|3
1654390590000|2022-06-05 00:56:30|63.64|62.84|63.63|62.83|63.66|62.86|63.63|62.83|8
1654390600000|2022-06-05 00:56:40|63.64|62.84|63.64|62.84|63.64|62.84|63.62|62.82|7
1654390610000|2022-06-05 00:56:50|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654390620000|2022-06-05 00:57:00|63.64|62.84|63.63|62.83|63.65|62.85|63.62|62.82|8
1654390630000|2022-06-05 00:57:10|63.62|62.82|63.54|62.74|63.62|62.82|63.53|62.73|12
1654390640000|2022-06-05 00:57:20|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|5
1654390650000|2022-06-05 00:57:30|63.54|62.74|63.53|62.73|63.55|62.75|63.53|62.73|6
1654390660000|2022-06-05 00:57:40|63.55|62.75|63.55|62.75|63.55|62.75|63.55|62.75|1
1654390670000|2022-06-05 00:57:50|63.54|62.74|63.53|62.73|63.55|62.75|63.53|62.73|4
1654390680000|2022-06-05 00:58:00|63.54|62.74|63.54|62.74|63.56|62.76|63.53|62.73|11
1654390690000|2022-06-05 00:58:10|63.55|62.75|63.52|62.72|63.55|62.75|63.52|62.72|10
1654390700000|2022-06-05 00:58:20|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|12
1654390710000|2022-06-05 00:58:30|63.55|62.75|63.55|62.75|63.56|62.76|63.55|62.75|5
1654390720000|2022-06-05 00:58:40|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1654390730000|2022-06-05 00:58:50|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|5
1654390740000|2022-06-05 00:59:00|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1654390750000|2022-06-05 00:59:10|63.51|62.71|63.47|62.67|63.51|62.71|63.46|62.66|9
1654390760000|2022-06-05 00:59:20|63.48|62.68|63.53|62.73|63.53|62.73|63.48|62.68|8
1654390770000|2022-06-05 00:59:30|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|6
1654390780000|2022-06-05 00:59:40|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1654390790000|2022-06-05 00:59:50|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|7
1654390800000|2022-06-05 01:00:00|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|7
1654390810000|2022-06-05 01:00:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|6
1654390820000|2022-06-05 01:00:20|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1654390830000|2022-06-05 01:00:30|63.51|62.71|63.51|62.71|63.52|62.72|63.5|62.7|6
1654390840000|2022-06-05 01:00:40|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|6
1654390850000|2022-06-05 01:00:50|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|8
1654390860000|2022-06-05 01:01:00|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1654390870000|2022-06-05 01:01:10|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|4
1654390880000|2022-06-05 01:01:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654390890000|2022-06-05 01:01:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654390910000|2022-06-05 01:01:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654390920000|2022-06-05 01:02:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654390930000|2022-06-05 01:02:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|8
1654390940000|2022-06-05 01:02:20|63.49|62.69|63.45|62.65|63.49|62.69|63.45|62.65|4
1654390960000|2022-06-05 01:02:40|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1654390970000|2022-06-05 01:02:50|63.47|62.67|63.47|62.67|63.47|62.67|63.47|62.67|1
1654390980000|2022-06-05 01:03:00|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1654390990000|2022-06-05 01:03:10|63.47|62.67|63.47|62.67|63.47|62.67|63.46|62.66|15
1654391000000|2022-06-05 01:03:20|63.46|62.66|63.45|62.65|63.47|62.67|63.45|62.65|4
1654391010000|2022-06-05 01:03:30|63.46|62.66|63.45|62.65|63.46|62.66|63.45|62.65|2
1654391020000|2022-06-05 01:03:40|63.44|62.64|63.45|62.65|63.46|62.66|63.44|62.64|6
1654391030000|2022-06-05 01:03:50|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1654391050000|2022-06-05 01:04:10|63.47|62.67|63.51|62.71|63.52|62.72|63.47|62.67|8
1654391060000|2022-06-05 01:04:20|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654391070000|2022-06-05 01:04:30|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1654391080000|2022-06-05 01:04:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|6
1654391090000|2022-06-05 01:04:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654391100000|2022-06-05 01:05:00|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654391110000|2022-06-05 01:05:10|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|8
1654391120000|2022-06-05 01:05:20|63.49|62.69|63.49|62.69|63.5|62.7|63.49|62.69|7
1654391130000|2022-06-05 01:05:30|63.5|62.7|63.52|62.72|63.53|62.73|63.5|62.7|5
1654391140000|2022-06-05 01:05:40|63.53|62.73|63.54|62.74|63.54|62.74|63.52|62.72|8
1654391160000|2022-06-05 01:06:00|63.55|62.75|63.52|62.72|63.55|62.75|63.52|62.72|6
1654391170000|2022-06-05 01:06:10|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654391180000|2022-06-05 01:06:20|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|3
1654391190000|2022-06-05 01:06:30|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654391200000|2022-06-05 01:06:40|63.52|62.72|63.51|62.71|63.52|62.72|63.51|62.71|2
1654391210000|2022-06-05 01:06:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|2
1654391230000|2022-06-05 01:07:10|63.5|62.7|63.41|62.61|63.5|62.7|63.41|62.61|5
1654391240000|2022-06-05 01:07:20|63.42|62.62|63.41|62.61|63.43|62.63|63.41|62.61|4
1654391300000|2022-06-05 01:08:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654391310000|2022-06-05 01:08:30|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|6
1654391320000|2022-06-05 01:08:40|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|7
1654391330000|2022-06-05 01:08:50|63.41|62.61|63.4|62.6|63.42|62.62|63.39|62.59|8
1654391350000|2022-06-05 01:09:10|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|6
1654391360000|2022-06-05 01:09:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|4
1654391380000|2022-06-05 01:09:40|63.41|62.61|63.34|62.54|63.41|62.61|63.34|62.54|8
1654391390000|2022-06-05 01:09:50|63.36|62.56|63.34|62.54|63.37|62.57|63.34|62.54|5
1654391400000|2022-06-05 01:10:00|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|6
1654391410000|2022-06-05 01:10:10|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|6
1654391420000|2022-06-05 01:10:20|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|5
1654391430000|2022-06-05 01:10:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|4
1654391440000|2022-06-05 01:10:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654391450000|2022-06-05 01:10:50|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654391460000|2022-06-05 01:11:00|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654391470000|2022-06-05 01:11:10|63.34|62.54|63.33|62.53|63.34|62.54|63.32|62.52|4
1654391480000|2022-06-05 01:11:20|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|5
1654391490000|2022-06-05 01:11:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654391500000|2022-06-05 01:11:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654391510000|2022-06-05 01:11:50|63.31|62.51|63.33|62.53|63.33|62.53|63.3|62.5|4
1654391520000|2022-06-05 01:12:00|63.32|62.52|63.31|62.51|63.33|62.53|63.3|62.5|5
1654391530000|2022-06-05 01:12:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1654391540000|2022-06-05 01:12:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1654391550000|2022-06-05 01:12:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1654391560000|2022-06-05 01:12:40|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654391570000|2022-06-05 01:12:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654391580000|2022-06-05 01:13:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654391590000|2022-06-05 01:13:10|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|4
1654391600000|2022-06-05 01:13:20|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|3
1654391620000|2022-06-05 01:13:40|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1654391630000|2022-06-05 01:13:50|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654391650000|2022-06-05 01:14:10|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654391660000|2022-06-05 01:14:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1654391680000|2022-06-05 01:14:40|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|15
1654391690000|2022-06-05 01:14:50|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|5
1654391700000|2022-06-05 01:15:00|63.29|62.49|63.23|62.43|63.29|62.49|63.22|62.42|8
1654391720000|2022-06-05 01:15:20|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|4
1654391730000|2022-06-05 01:15:30|63.22|62.42|63.19|62.39|63.22|62.42|63.19|62.39|8
1654391740000|2022-06-05 01:15:40|63.18|62.38|63.21|62.41|63.21|62.41|63.13|62.33|10
1654391750000|2022-06-05 01:15:50|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|6
1654391760000|2022-06-05 01:16:00|63.22|62.42|63.28|62.48|63.28|62.48|63.21|62.41|8
1654391770000|2022-06-05 01:16:10|63.29|62.49|63.29|62.49|63.32|62.52|63.28|62.48|10
1654391780000|2022-06-05 01:16:20|63.28|62.48|63.23|62.43|63.28|62.48|63.23|62.43|3
1654391790000|2022-06-05 01:16:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654391800000|2022-06-05 01:16:40|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|6
1654391810000|2022-06-05 01:16:50|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654391820000|2022-06-05 01:17:00|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|8
1654391830000|2022-06-05 01:17:10|63.22|62.42|63.21|62.41|63.23|62.43|63.21|62.41|8
1654391840000|2022-06-05 01:17:20|63.2|62.4|63.19|62.39|63.21|62.41|63.19|62.39|3
1654391850000|2022-06-05 01:17:30|63.18|62.38|63.15|62.35|63.18|62.38|63.15|62.35|2
1654391860000|2022-06-05 01:17:40|63.16|62.36|63.14|62.34|63.16|62.36|63.14|62.34|7
1654391870000|2022-06-05 01:17:50|63.15|62.35|63.13|62.33|63.15|62.35|63.13|62.33|3
1654391880000|2022-06-05 01:18:00|63.14|62.34|63.12|62.32|63.14|62.34|63.12|62.32|3
1654391890000|2022-06-05 01:18:10|63.11|62.31|63.1|62.3|63.11|62.31|63.09|62.29|4
1654391900000|2022-06-05 01:18:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654391910000|2022-06-05 01:18:30|63.14|62.34|63.2|62.4|63.2|62.4|63.14|62.34|9
1654391920000|2022-06-05 01:18:40|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654391940000|2022-06-05 01:19:00|63.2|62.4|63.19|62.39|63.21|62.41|63.19|62.39|6
1654391960000|2022-06-05 01:19:20|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|10
1654391970000|2022-06-05 01:19:30|63.2|62.4|63.12|62.32|63.21|62.41|63.12|62.32|12
1654391980000|2022-06-05 01:19:40|63.11|62.31|63.13|62.33|63.14|62.34|63.11|62.31|5
1654391990000|2022-06-05 01:19:50|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|3
1654392000000|2022-06-05 01:20:00|63.11|62.31|63.13|62.33|63.13|62.33|63.11|62.31|7
1654392010000|2022-06-05 01:20:10|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654392020000|2022-06-05 01:20:20|63.15|62.35|63.15|62.35|63.16|62.36|63.15|62.35|3
1654392030000|2022-06-05 01:20:30|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654392040000|2022-06-05 01:20:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1654392050000|2022-06-05 01:20:50|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654392060000|2022-06-05 01:21:00|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|5
1654392070000|2022-06-05 01:21:10|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|10
1654392080000|2022-06-05 01:21:20|63.14|62.34|63.11|62.31|63.14|62.34|63.11|62.31|4
1654392090000|2022-06-05 01:21:30|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|9
1654392110000|2022-06-05 01:21:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654392120000|2022-06-05 01:22:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654392130000|2022-06-05 01:22:10|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|6
1654392140000|2022-06-05 01:22:20|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|3
1654392150000|2022-06-05 01:22:30|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1654392170000|2022-06-05 01:22:50|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654392180000|2022-06-05 01:23:00|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1654392230000|2022-06-05 01:23:50|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1654392240000|2022-06-05 01:24:00|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|5
1654392260000|2022-06-05 01:24:20|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|5
1654392270000|2022-06-05 01:24:30|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|7
1654392280000|2022-06-05 01:24:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654392290000|2022-06-05 01:24:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|3
1654392300000|2022-06-05 01:25:00|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|3
1654392320000|2022-06-05 01:25:20|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654392340000|2022-06-05 01:25:40|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654392350000|2022-06-05 01:25:50|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|6
1654392380000|2022-06-05 01:26:20|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|7
1654392390000|2022-06-05 01:26:30|63.14|62.34|63.12|62.32|63.14|62.34|63.11|62.31|9
1654392410000|2022-06-05 01:26:50|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|15
1654392430000|2022-06-05 01:27:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654392460000|2022-06-05 01:27:40|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654392480000|2022-06-05 01:28:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654392510000|2022-06-05 01:28:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654392560000|2022-06-05 01:29:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654392570000|2022-06-05 01:29:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654392580000|2022-06-05 01:29:40|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|7
1654392590000|2022-06-05 01:29:50|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654392610000|2022-06-05 01:30:10|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1654392620000|2022-06-05 01:30:20|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1654392630000|2022-06-05 01:30:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654392660000|2022-06-05 01:31:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654392670000|2022-06-05 01:31:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654392680000|2022-06-05 01:31:20|63.14|62.34|63.17|62.37|63.17|62.37|63.13|62.33|8
1654392690000|2022-06-05 01:31:30|63.16|62.36|63.16|62.36|63.17|62.37|63.15|62.35|11
1654392710000|2022-06-05 01:31:50|63.15|62.35|63.15|62.35|63.16|62.36|63.15|62.35|7
1654392720000|2022-06-05 01:32:00|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654392730000|2022-06-05 01:32:10|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|4
1654392740000|2022-06-05 01:32:20|63.14|62.34|63.13|62.33|63.14|62.34|63.12|62.32|12
1654392750000|2022-06-05 01:32:30|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|5
1654392770000|2022-06-05 01:32:50|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654392790000|2022-06-05 01:33:10|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654392800000|2022-06-05 01:33:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|4
1654392810000|2022-06-05 01:33:30|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654392850000|2022-06-05 01:34:10|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654392860000|2022-06-05 01:34:20|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1654392870000|2022-06-05 01:34:30|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654392880000|2022-06-05 01:34:40|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1654392890000|2022-06-05 01:34:50|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654392900000|2022-06-05 01:35:00|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654392910000|2022-06-05 01:35:10|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654392920000|2022-06-05 01:35:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654392940000|2022-06-05 01:35:40|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654392960000|2022-06-05 01:36:00|63.12|62.32|63.04|62.24|63.12|62.32|63.04|62.24|8
1654392970000|2022-06-05 01:36:10|63.05|62.25|63|62.2|63.05|62.25|62.99|62.19|9
1654392980000|2022-06-05 01:36:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|8
1654392990000|2022-06-05 01:36:30|62.99|62.19|62.98|62.18|63|62.2|62.98|62.18|8
1654393000000|2022-06-05 01:36:40|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|5
1654393010000|2022-06-05 01:36:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654393030000|2022-06-05 01:37:10|62.98|62.18|62.92|62.12|62.99|62.19|62.92|62.12|10
1654393040000|2022-06-05 01:37:20|62.93|62.13|62.95|62.15|62.96|62.16|62.93|62.13|3
1654393050000|2022-06-05 01:37:30|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|5
1654393060000|2022-06-05 01:37:40|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1654393070000|2022-06-05 01:37:50|62.96|62.16|62.96|62.16|62.96|62.16|62.96|62.16|1
1654393080000|2022-06-05 01:38:00|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|4
1654393110000|2022-06-05 01:38:30|62.98|62.18|63.01|62.21|63.01|62.21|62.98|62.18|4
1654393120000|2022-06-05 01:38:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1654393140000|2022-06-05 01:39:00|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1654393150000|2022-06-05 01:39:10|63|62.2|63|62.2|63|62.2|62.99|62.19|11
1654393160000|2022-06-05 01:39:20|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|5
1654393170000|2022-06-05 01:39:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654393180000|2022-06-05 01:39:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654393190000|2022-06-05 01:39:50|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654393200000|2022-06-05 01:40:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654393210000|2022-06-05 01:40:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654393220000|2022-06-05 01:40:20|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|5
1654393230000|2022-06-05 01:40:30|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654393240000|2022-06-05 01:40:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654393250000|2022-06-05 01:40:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1654393260000|2022-06-05 01:41:00|63.02|62.22|63|62.2|63.02|62.22|63|62.2|3
1654393270000|2022-06-05 01:41:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1654393290000|2022-06-05 01:41:30|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1654393300000|2022-06-05 01:41:40|63|62.2|62.99|62.19|63|62.2|62.98|62.18|6
1654393310000|2022-06-05 01:41:50|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1654393320000|2022-06-05 01:42:00|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|5
1654393330000|2022-06-05 01:42:10|63|62.2|63|62.2|63.01|62.21|63|62.2|15
1654393340000|2022-06-05 01:42:20|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|11
1654393350000|2022-06-05 01:42:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654393360000|2022-06-05 01:42:40|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|7
1654393370000|2022-06-05 01:42:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654393380000|2022-06-05 01:43:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|10
1654393410000|2022-06-05 01:43:30|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654393420000|2022-06-05 01:43:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654393430000|2022-06-05 01:43:50|63.04|62.24|63.04|62.24|63.05|62.25|63.03|62.23|7
1654393450000|2022-06-05 01:44:10|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654393460000|2022-06-05 01:44:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654393470000|2022-06-05 01:44:30|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|9
1654393480000|2022-06-05 01:44:40|63.04|62.24|63.02|62.22|63.04|62.24|63.02|62.22|3
1654393490000|2022-06-05 01:44:50|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654393500000|2022-06-05 01:45:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|8
1654393510000|2022-06-05 01:45:10|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|8
1654393530000|2022-06-05 01:45:30|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|4
1654393540000|2022-06-05 01:45:40|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654393550000|2022-06-05 01:45:50|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|16
1654393560000|2022-06-05 01:46:00|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|6
1654393570000|2022-06-05 01:46:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|10
1654393580000|2022-06-05 01:46:20|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|11
1654393590000|2022-06-05 01:46:30|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|3
1654393600000|2022-06-05 01:46:40|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1654393640000|2022-06-05 01:47:20|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654393660000|2022-06-05 01:47:40|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654393670000|2022-06-05 01:47:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|4
1654393690000|2022-06-05 01:48:10|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|8
1654393700000|2022-06-05 01:48:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|6
1654393710000|2022-06-05 01:48:30|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|6
1654393720000|2022-06-05 01:48:40|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|4
1654393760000|2022-06-05 01:49:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654393790000|2022-06-05 01:49:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1654393850000|2022-06-05 01:50:50|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|3
1654393860000|2022-06-05 01:51:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|7
1654393870000|2022-06-05 01:51:10|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1654393890000|2022-06-05 01:51:30|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1654393900000|2022-06-05 01:51:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654393910000|2022-06-05 01:51:50|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654393920000|2022-06-05 01:52:00|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|2
1654393930000|2022-06-05 01:52:10|63.05|62.25|63.05|62.25|63.06|62.26|63.05|62.25|3
1654393940000|2022-06-05 01:52:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654393960000|2022-06-05 01:52:40|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654393970000|2022-06-05 01:52:50|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|8
1654393980000|2022-06-05 01:53:00|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1654393990000|2022-06-05 01:53:10|63.04|62.24|63.03|62.23|63.04|62.24|63.02|62.22|6
1654394000000|2022-06-05 01:53:20|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654394030000|2022-06-05 01:53:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654394040000|2022-06-05 01:54:00|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654394050000|2022-06-05 01:54:10|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654394060000|2022-06-05 01:54:20|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654394090000|2022-06-05 01:54:50|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654394100000|2022-06-05 01:55:00|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654394110000|2022-06-05 01:55:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654394120000|2022-06-05 01:55:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654394160000|2022-06-05 01:56:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654394170000|2022-06-05 01:56:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|6
1654394180000|2022-06-05 01:56:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654394190000|2022-06-05 01:56:30|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654394200000|2022-06-05 01:56:40|63.04|62.24|63.06|62.26|63.06|62.26|63.04|62.24|5
1654394210000|2022-06-05 01:56:50|63.05|62.25|63.03|62.23|63.06|62.26|63.03|62.23|5
1654394230000|2022-06-05 01:57:10|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|7
1654394240000|2022-06-05 01:57:20|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|3
1654394250000|2022-06-05 01:57:30|63.06|62.26|63.04|62.24|63.06|62.26|63.04|62.24|15
1654394260000|2022-06-05 01:57:40|63.05|62.25|63.03|62.23|63.05|62.25|63.03|62.23|11
1654394280000|2022-06-05 01:58:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654394290000|2022-06-05 01:58:10|63|62.2|62.94|62.14|63|62.2|62.94|62.14|7
1654394300000|2022-06-05 01:58:20|62.95|62.15|62.92|62.12|62.95|62.15|62.92|62.12|4
1654394310000|2022-06-05 01:58:30|62.91|62.11|62.94|62.14|62.94|62.14|62.85|62.05|17
1654394320000|2022-06-05 01:58:40|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654394330000|2022-06-05 01:58:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1654394340000|2022-06-05 01:59:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1654394350000|2022-06-05 01:59:10|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|4
1654394370000|2022-06-05 01:59:30|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|12
1654394380000|2022-06-05 01:59:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654394390000|2022-06-05 01:59:50|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1654394400000|2022-06-05 02:00:00|62.89|62.09|62.81|62.01|62.89|62.09|62.81|62.01|8
1654394410000|2022-06-05 02:00:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1654394420000|2022-06-05 02:00:20|62.82|62.02|62.83|62.03|62.84|62.04|62.81|62.01|14
1654394440000|2022-06-05 02:00:40|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654394450000|2022-06-05 02:00:50|62.83|62.03|62.9|62.1|62.9|62.1|62.83|62.03|7
1654394460000|2022-06-05 02:01:00|62.89|62.09|62.91|62.11|62.91|62.11|62.89|62.09|3
1654394470000|2022-06-05 02:01:10|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|3
1654394480000|2022-06-05 02:01:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1654394500000|2022-06-05 02:01:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1654394520000|2022-06-05 02:02:00|62.92|62.12|62.88|62.08|62.92|62.12|62.88|62.08|11
1654394530000|2022-06-05 02:02:10|62.87|62.07|62.89|62.09|62.89|62.09|62.84|62.04|8
1654394540000|2022-06-05 02:02:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654394550000|2022-06-05 02:02:30|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|3
1654394560000|2022-06-05 02:02:40|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654394570000|2022-06-05 02:02:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654394590000|2022-06-05 02:03:10|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654394610000|2022-06-05 02:03:30|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|7
1654394620000|2022-06-05 02:03:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|5
1654394630000|2022-06-05 02:03:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1654394640000|2022-06-05 02:04:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654394650000|2022-06-05 02:04:10|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|4
1654394660000|2022-06-05 02:04:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1654394670000|2022-06-05 02:04:30|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654394680000|2022-06-05 02:04:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|12
1654394690000|2022-06-05 02:04:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|8
1654394700000|2022-06-05 02:05:00|62.91|62.11|62.9|62.1|62.92|62.12|62.9|62.1|8
1654394710000|2022-06-05 02:05:10|62.91|62.11|62.93|62.13|62.93|62.13|62.9|62.1|9
1654394720000|2022-06-05 02:05:20|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|3
1654394730000|2022-06-05 02:05:30|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654394750000|2022-06-05 02:05:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654394760000|2022-06-05 02:06:00|62.95|62.15|63|62.2|63|62.2|62.95|62.15|11
1654394770000|2022-06-05 02:06:10|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|9
1654394780000|2022-06-05 02:06:20|63|62.2|63|62.2|63|62.2|62.98|62.18|7
1654394790000|2022-06-05 02:06:30|62.99|62.19|62.99|62.19|62.99|62.19|62.97|62.17|5
1654394800000|2022-06-05 02:06:40|63|62.2|63|62.2|63|62.2|62.99|62.19|7
1654394810000|2022-06-05 02:06:50|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|5
1654394820000|2022-06-05 02:07:00|63|62.2|63|62.2|63|62.2|63|62.2|1
1654394830000|2022-06-05 02:07:10|62.99|62.19|62.94|62.14|62.99|62.19|62.94|62.14|7
1654394840000|2022-06-05 02:07:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654394850000|2022-06-05 02:07:30|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654394870000|2022-06-05 02:07:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654394880000|2022-06-05 02:08:00|62.94|62.14|62.96|62.16|62.97|62.17|62.94|62.14|5
1654394890000|2022-06-05 02:08:10|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|3
1654394900000|2022-06-05 02:08:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654394910000|2022-06-05 02:08:30|62.95|62.15|62.95|62.15|62.96|62.16|62.94|62.14|5
1654394920000|2022-06-05 02:08:40|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1654394930000|2022-06-05 02:08:50|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1654394940000|2022-06-05 02:09:00|62.95|62.15|62.98|62.18|62.98|62.18|62.95|62.15|3
1654394950000|2022-06-05 02:09:10|62.97|62.17|62.94|62.14|62.99|62.19|62.94|62.14|14
1654394960000|2022-06-05 02:09:20|62.95|62.15|63|62.2|63|62.2|62.95|62.15|6
1654394970000|2022-06-05 02:09:30|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|5
1654394980000|2022-06-05 02:09:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1654394990000|2022-06-05 02:09:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654395000000|2022-06-05 02:10:00|63|62.2|63|62.2|63|62.2|62.99|62.19|5
1654395010000|2022-06-05 02:10:10|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654395020000|2022-06-05 02:10:20|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|7
1654395040000|2022-06-05 02:10:40|63.02|62.22|63.03|62.23|63.03|62.23|63.01|62.21|6
1654395050000|2022-06-05 02:10:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654395060000|2022-06-05 02:11:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|4
1654395070000|2022-06-05 02:11:10|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|7
1654395080000|2022-06-05 02:11:20|63.01|62.21|63.03|62.23|63.03|62.23|63.01|62.21|12
1654395090000|2022-06-05 02:11:30|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654395100000|2022-06-05 02:11:40|63.02|62.22|63.03|62.23|63.03|62.23|63.01|62.21|4
1654395120000|2022-06-05 02:12:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654395130000|2022-06-05 02:12:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654395140000|2022-06-05 02:12:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654395150000|2022-06-05 02:12:30|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|8
1654395160000|2022-06-05 02:12:40|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|6
1654395170000|2022-06-05 02:12:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1654395180000|2022-06-05 02:13:00|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|7
1654395210000|2022-06-05 02:13:30|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654395220000|2022-06-05 02:13:40|63.01|62.21|63.03|62.23|63.03|62.23|63|62.2|9
1654395230000|2022-06-05 02:13:50|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|6
1654395240000|2022-06-05 02:14:00|63.04|62.24|63.04|62.24|63.05|62.25|63.03|62.23|5
1654395250000|2022-06-05 02:14:10|63.05|62.25|63.02|62.22|63.05|62.25|63.01|62.21|7
1654395260000|2022-06-05 02:14:20|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654395280000|2022-06-05 02:14:40|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|4
1654395290000|2022-06-05 02:14:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654395300000|2022-06-05 02:15:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654395310000|2022-06-05 02:15:10|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|6
1654395320000|2022-06-05 02:15:20|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654395330000|2022-06-05 02:15:30|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|8
1654395350000|2022-06-05 02:15:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654395360000|2022-06-05 02:16:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654395380000|2022-06-05 02:16:20|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654395390000|2022-06-05 02:16:30|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654395400000|2022-06-05 02:16:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1654395410000|2022-06-05 02:16:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654395420000|2022-06-05 02:17:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654395430000|2022-06-05 02:17:10|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654395440000|2022-06-05 02:17:20|63.03|62.23|63.05|62.25|63.05|62.25|63.03|62.23|3
1654395460000|2022-06-05 02:17:40|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1654395470000|2022-06-05 02:17:50|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|4
1654395480000|2022-06-05 02:18:00|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|3
1654395490000|2022-06-05 02:18:10|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1654395500000|2022-06-05 02:18:20|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654395510000|2022-06-05 02:18:30|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|7
1654395520000|2022-06-05 02:18:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|8
1654395530000|2022-06-05 02:18:50|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654395540000|2022-06-05 02:19:00|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654395550000|2022-06-05 02:19:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654395580000|2022-06-05 02:19:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654395590000|2022-06-05 02:19:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654395600000|2022-06-05 02:20:00|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|6
1654395610000|2022-06-05 02:20:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654395630000|2022-06-05 02:20:30|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654395640000|2022-06-05 02:20:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654395650000|2022-06-05 02:20:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1654395670000|2022-06-05 02:21:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654395680000|2022-06-05 02:21:20|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654395710000|2022-06-05 02:21:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654395730000|2022-06-05 02:22:10|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1654395740000|2022-06-05 02:22:20|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1654395780000|2022-06-05 02:23:00|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1654395790000|2022-06-05 02:23:10|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654395800000|2022-06-05 02:23:20|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654395810000|2022-06-05 02:23:30|62.97|62.17|62.94|62.14|62.97|62.17|62.94|62.14|3
1654395820000|2022-06-05 02:23:40|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|4
1654395830000|2022-06-05 02:23:50|62.95|62.15|62.95|62.15|62.95|62.15|62.93|62.13|5
1654395840000|2022-06-05 02:24:00|62.96|62.16|62.97|62.17|62.97|62.17|62.96|62.16|4
1654395850000|2022-06-05 02:24:10|62.96|62.16|62.97|62.17|62.97|62.17|62.96|62.16|2
1654395860000|2022-06-05 02:24:20|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|2
1654395870000|2022-06-05 02:24:30|62.98|62.18|63.02|62.22|63.02|62.22|62.98|62.18|4
1654395880000|2022-06-05 02:24:40|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|9
1654395890000|2022-06-05 02:24:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1654395910000|2022-06-05 02:25:10|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654395920000|2022-06-05 02:25:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654395960000|2022-06-05 02:26:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654395970000|2022-06-05 02:26:10|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654396010000|2022-06-05 02:26:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654396020000|2022-06-05 02:27:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|9
1654396030000|2022-06-05 02:27:10|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|4
1654396040000|2022-06-05 02:27:20|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654396050000|2022-06-05 02:27:30|63.04|62.24|63.03|62.23|63.05|62.25|63.03|62.23|6
1654396060000|2022-06-05 02:27:40|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654396080000|2022-06-05 02:28:00|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|6
1654396090000|2022-06-05 02:28:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654396130000|2022-06-05 02:28:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|8
1654396140000|2022-06-05 02:29:00|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1654396150000|2022-06-05 02:29:10|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|3
1654396170000|2022-06-05 02:29:30|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654396190000|2022-06-05 02:29:50|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|6
1654396200000|2022-06-05 02:30:00|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1654396210000|2022-06-05 02:30:10|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654396220000|2022-06-05 02:30:20|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|5
1654396230000|2022-06-05 02:30:30|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|7
1654396240000|2022-06-05 02:30:40|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654396250000|2022-06-05 02:30:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|8
1654396260000|2022-06-05 02:31:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654396270000|2022-06-05 02:31:10|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|6
1654396280000|2022-06-05 02:31:20|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1654396310000|2022-06-05 02:31:50|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654396320000|2022-06-05 02:32:00|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654396350000|2022-06-05 02:32:30|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654396360000|2022-06-05 02:32:40|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654396370000|2022-06-05 02:32:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654396380000|2022-06-05 02:33:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|6
1654396390000|2022-06-05 02:33:10|63.02|62.22|63|62.2|63.02|62.22|63|62.2|2
1654396400000|2022-06-05 02:33:20|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|2
1654396410000|2022-06-05 02:33:30|62.95|62.15|63|62.2|63|62.2|62.95|62.15|12
1654396420000|2022-06-05 02:33:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|11
1654396430000|2022-06-05 02:33:50|63.02|62.22|63.02|62.22|63.02|62.22|63|62.2|17
1654396440000|2022-06-05 02:34:00|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654396450000|2022-06-05 02:34:10|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|9
1654396460000|2022-06-05 02:34:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|5
1654396480000|2022-06-05 02:34:40|63|62.2|63.01|62.21|63.02|62.22|63|62.2|4
1654396490000|2022-06-05 02:34:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1654396500000|2022-06-05 02:35:00|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654396510000|2022-06-05 02:35:10|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|10
1654396520000|2022-06-05 02:35:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|6
1654396570000|2022-06-05 02:36:10|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|5
1654396580000|2022-06-05 02:36:20|63|62.2|63|62.2|63|62.2|63|62.2|1
1654396590000|2022-06-05 02:36:30|63.01|62.21|63|62.2|63.02|62.22|63|62.2|6
1654396600000|2022-06-05 02:36:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1654396610000|2022-06-05 02:36:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|12
1654396620000|2022-06-05 02:37:00|63|62.2|63.01|62.21|63.02|62.22|63|62.2|4
1654396630000|2022-06-05 02:37:10|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|7
1654396640000|2022-06-05 02:37:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|7
1654396650000|2022-06-05 02:37:30|63|62.2|63|62.2|63.01|62.21|63|62.2|5
1654396660000|2022-06-05 02:37:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654396670000|2022-06-05 02:37:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654396680000|2022-06-05 02:38:00|63|62.2|63.02|62.22|63.02|62.22|63|62.2|11
1654396690000|2022-06-05 02:38:10|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|6
1654396700000|2022-06-05 02:38:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654396710000|2022-06-05 02:38:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654396730000|2022-06-05 02:38:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654396750000|2022-06-05 02:39:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1654396760000|2022-06-05 02:39:20|63|62.2|63.01|62.21|63.01|62.21|62.99|62.19|4
1654396780000|2022-06-05 02:39:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1654396860000|2022-06-05 02:41:00|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654396870000|2022-06-05 02:41:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654396880000|2022-06-05 02:41:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654396890000|2022-06-05 02:41:30|63|62.2|62.99|62.19|63.01|62.21|62.99|62.19|5
1654396900000|2022-06-05 02:41:40|63|62.2|63|62.2|63|62.2|63|62.2|1
1654396920000|2022-06-05 02:42:00|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654396940000|2022-06-05 02:42:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654396970000|2022-06-05 02:42:50|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|2
1654397030000|2022-06-05 02:43:50|63.02|62.22|63.03|62.23|63.03|62.23|63.01|62.21|4
1654397040000|2022-06-05 02:44:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654397050000|2022-06-05 02:44:10|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|6
1654397080000|2022-06-05 02:44:40|63.04|62.24|63.09|62.29|63.1|62.3|63.04|62.24|6
1654397090000|2022-06-05 02:44:50|63.08|62.28|63.07|62.27|63.1|62.3|63.07|62.27|5
1654397100000|2022-06-05 02:45:00|63.05|62.25|63.05|62.25|63.05|62.25|63.03|62.23|11
1654397110000|2022-06-05 02:45:10|63.04|62.24|63.05|62.25|63.06|62.26|63.04|62.24|14
1654397120000|2022-06-05 02:45:20|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|2
1654397130000|2022-06-05 02:45:30|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|6
1654397140000|2022-06-05 02:45:40|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|19
1654397150000|2022-06-05 02:45:50|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|8
1654397160000|2022-06-05 02:46:00|63.05|62.25|63.05|62.25|63.06|62.26|63.05|62.25|17
1654397170000|2022-06-05 02:46:10|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|8
1654397200000|2022-06-05 02:46:40|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|6
1654397210000|2022-06-05 02:46:50|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|6
1654397220000|2022-06-05 02:47:00|63.06|62.26|63.06|62.26|63.06|62.26|63.04|62.24|9
1654397230000|2022-06-05 02:47:10|63.05|62.25|63.05|62.25|63.06|62.26|63.05|62.25|7
1654397240000|2022-06-05 02:47:20|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|10
1654397250000|2022-06-05 02:47:30|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|10
1654397260000|2022-06-05 02:47:40|63.06|62.26|63.06|62.26|63.06|62.26|63.06|62.26|1
1654397290000|2022-06-05 02:48:10|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654397300000|2022-06-05 02:48:20|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|4
1654397310000|2022-06-05 02:48:30|63.06|62.26|63.1|62.3|63.1|62.3|63.06|62.26|4
1654397330000|2022-06-05 02:48:50|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|13
1654397340000|2022-06-05 02:49:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1654397350000|2022-06-05 02:49:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654397380000|2022-06-05 02:49:40|63.12|62.32|63.13|62.33|63.13|62.33|63.11|62.31|8
1654397390000|2022-06-05 02:49:50|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654397400000|2022-06-05 02:50:00|63.13|62.33|63.11|62.31|63.14|62.34|63.11|62.31|5
1654397410000|2022-06-05 02:50:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654397420000|2022-06-05 02:50:20|63.1|62.3|63.12|62.32|63.13|62.33|63.1|62.3|5
1654397430000|2022-06-05 02:50:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654397440000|2022-06-05 02:50:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1654397480000|2022-06-05 02:51:20|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|11
1654397510000|2022-06-05 02:51:50|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654397540000|2022-06-05 02:52:20|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|7
1654397550000|2022-06-05 02:52:30|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|9
1654397560000|2022-06-05 02:52:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654397570000|2022-06-05 02:52:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654397580000|2022-06-05 02:53:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|6
1654397590000|2022-06-05 02:53:10|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654397600000|2022-06-05 02:53:20|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|2
1654397610000|2022-06-05 02:53:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|14
1654397620000|2022-06-05 02:53:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|19
1654397630000|2022-06-05 02:53:50|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|6
1654397640000|2022-06-05 02:54:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1654397650000|2022-06-05 02:54:10|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1654397700000|2022-06-05 02:55:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654397720000|2022-06-05 02:55:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654397730000|2022-06-05 02:55:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654397740000|2022-06-05 02:55:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654397750000|2022-06-05 02:55:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654397760000|2022-06-05 02:56:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654397770000|2022-06-05 02:56:10|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1654397780000|2022-06-05 02:56:20|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|13
1654397790000|2022-06-05 02:56:30|63.11|62.31|63.1|62.3|63.11|62.31|63.09|62.29|4
1654397800000|2022-06-05 02:56:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654397860000|2022-06-05 02:57:40|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654397900000|2022-06-05 02:58:20|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1654397910000|2022-06-05 02:58:30|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654397920000|2022-06-05 02:58:40|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|11
1654397930000|2022-06-05 02:58:50|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|11
1654397940000|2022-06-05 02:59:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|6
1654397950000|2022-06-05 02:59:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|12
1654397960000|2022-06-05 02:59:20|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|7
1654397970000|2022-06-05 02:59:30|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|11
1654397980000|2022-06-05 02:59:40|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654397990000|2022-06-05 02:59:50|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654398000000|2022-06-05 03:00:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654398010000|2022-06-05 03:00:10|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|5
1654398040000|2022-06-05 03:00:40|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|6
1654398060000|2022-06-05 03:01:00|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|5
1654398070000|2022-06-05 03:01:10|63.13|62.33|63.03|62.23|63.13|62.33|63.03|62.23|10
1654398080000|2022-06-05 03:01:20|63.02|62.22|63.04|62.24|63.05|62.25|63.02|62.22|7
1654398090000|2022-06-05 03:01:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|20
1654398100000|2022-06-05 03:01:40|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|6
1654398110000|2022-06-05 03:01:50|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1654398120000|2022-06-05 03:02:00|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654398130000|2022-06-05 03:02:10|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1654398140000|2022-06-05 03:02:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654398150000|2022-06-05 03:02:30|63.04|62.24|63.03|62.23|63.04|62.24|63.02|62.22|14
1654398170000|2022-06-05 03:02:50|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|5
1654398180000|2022-06-05 03:03:00|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654398190000|2022-06-05 03:03:10|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654398200000|2022-06-05 03:03:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|8
1654398210000|2022-06-05 03:03:30|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|5
1654398220000|2022-06-05 03:03:40|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654398230000|2022-06-05 03:03:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654398240000|2022-06-05 03:04:00|63.03|62.23|63.04|62.24|63.05|62.25|63.02|62.22|14
1654398250000|2022-06-05 03:04:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|6
1654398280000|2022-06-05 03:04:40|63.05|62.25|63.05|62.25|63.05|62.25|63.03|62.23|5
1654398290000|2022-06-05 03:04:50|63.04|62.24|63.04|62.24|63.05|62.25|63.03|62.23|7
1654398310000|2022-06-05 03:05:10|63.03|62.23|63.04|62.24|63.05|62.25|63.03|62.23|4
1654398390000|2022-06-05 03:06:30|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654398420000|2022-06-05 03:07:00|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|5
1654398430000|2022-06-05 03:07:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|14
1654398440000|2022-06-05 03:07:20|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|6
1654398460000|2022-06-05 03:07:40|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|15
1654398470000|2022-06-05 03:07:50|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|18
1654398480000|2022-06-05 03:08:00|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|12
1654398490000|2022-06-05 03:08:10|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|11
1654398500000|2022-06-05 03:08:20|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|14
1654398510000|2022-06-05 03:08:30|63.04|62.24|63.03|62.23|63.05|62.25|63.03|62.23|8
1654398520000|2022-06-05 03:08:40|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654398530000|2022-06-05 03:08:50|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654398540000|2022-06-05 03:09:00|63.03|62.23|63.05|62.25|63.05|62.25|63.03|62.23|9
1654398550000|2022-06-05 03:09:10|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|19
1654398560000|2022-06-05 03:09:20|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|11
1654398570000|2022-06-05 03:09:30|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|10
1654398580000|2022-06-05 03:09:40|63.04|62.24|63.04|62.24|63.04|62.24|63.04|62.24|1
1654398600000|2022-06-05 03:10:00|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654398610000|2022-06-05 03:10:10|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|11
1654398620000|2022-06-05 03:10:20|63.05|62.25|63.11|62.31|63.12|62.32|63.05|62.25|16
1654398630000|2022-06-05 03:10:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|12
1654398640000|2022-06-05 03:10:40|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|6
1654398650000|2022-06-05 03:10:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1654398690000|2022-06-05 03:11:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654398700000|2022-06-05 03:11:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|10
1654398720000|2022-06-05 03:12:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|6
1654398730000|2022-06-05 03:12:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654398740000|2022-06-05 03:12:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654398750000|2022-06-05 03:12:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654398760000|2022-06-05 03:12:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654398770000|2022-06-05 03:12:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654398780000|2022-06-05 03:13:00|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1654398790000|2022-06-05 03:13:10|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|4
1654398800000|2022-06-05 03:13:20|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|11
1654398810000|2022-06-05 03:13:30|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|4
1654398830000|2022-06-05 03:13:50|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|2
1654398850000|2022-06-05 03:14:10|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|8
1654398860000|2022-06-05 03:14:20|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1654398870000|2022-06-05 03:14:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654398880000|2022-06-05 03:14:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1654398890000|2022-06-05 03:14:50|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654398910000|2022-06-05 03:15:10|63.12|62.32|63.09|62.29|63.12|62.32|63.09|62.29|6
1654398930000|2022-06-05 03:15:30|63.1|62.3|63.11|62.31|63.11|62.31|63.09|62.29|6
1654398960000|2022-06-05 03:16:00|63.12|62.32|63.18|62.38|63.19|62.39|63.12|62.32|8
1654398970000|2022-06-05 03:16:10|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1654398980000|2022-06-05 03:16:20|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|3
1654398990000|2022-06-05 03:16:30|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654399000000|2022-06-05 03:16:40|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654399020000|2022-06-05 03:17:00|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|7
1654399030000|2022-06-05 03:17:10|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|3
1654399040000|2022-06-05 03:17:20|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|13
1654399050000|2022-06-05 03:17:30|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|10
1654399060000|2022-06-05 03:17:40|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|11
1654399070000|2022-06-05 03:17:50|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|9
1654399080000|2022-06-05 03:18:00|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|3
1654399090000|2022-06-05 03:18:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654399100000|2022-06-05 03:18:20|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654399110000|2022-06-05 03:18:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654399150000|2022-06-05 03:19:10|63.22|62.42|63.24|62.44|63.25|62.45|63.22|62.42|6
1654399170000|2022-06-05 03:19:30|63.23|62.43|63.22|62.42|63.24|62.44|63.22|62.42|3
1654399200000|2022-06-05 03:20:00|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654399230000|2022-06-05 03:20:30|63.25|62.45|63.27|62.47|63.27|62.47|63.25|62.45|3
1654399240000|2022-06-05 03:20:40|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1654399250000|2022-06-05 03:20:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654399260000|2022-06-05 03:21:00|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654399290000|2022-06-05 03:21:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654399300000|2022-06-05 03:21:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654399310000|2022-06-05 03:21:50|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|4
1654399320000|2022-06-05 03:22:00|63.33|62.53|63.33|62.53|63.34|62.54|63.32|62.52|5
1654399330000|2022-06-05 03:22:10|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1654399350000|2022-06-05 03:22:30|63.32|62.52|63.31|62.51|63.32|62.52|63.3|62.5|4
1654399380000|2022-06-05 03:23:00|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|3
1654399390000|2022-06-05 03:23:10|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654399400000|2022-06-05 03:23:20|63.3|62.5|63.33|62.53|63.34|62.54|63.3|62.5|5
1654399410000|2022-06-05 03:23:30|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1654399420000|2022-06-05 03:23:40|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1654399430000|2022-06-05 03:23:50|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1654399440000|2022-06-05 03:24:00|63.35|62.55|63.36|62.56|63.37|62.57|63.35|62.55|8
1654399450000|2022-06-05 03:24:10|63.37|62.57|63.37|62.57|63.37|62.57|63.36|62.56|3
1654399460000|2022-06-05 03:24:20|63.38|62.58|63.38|62.58|63.38|62.58|63.37|62.57|9
1654399470000|2022-06-05 03:24:30|63.37|62.57|63.37|62.57|63.38|62.58|63.37|62.57|7
1654399490000|2022-06-05 03:24:50|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1654399500000|2022-06-05 03:25:00|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1654399510000|2022-06-05 03:25:10|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1654399520000|2022-06-05 03:25:20|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|2
1654399530000|2022-06-05 03:25:30|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|5
1654399540000|2022-06-05 03:25:40|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654399550000|2022-06-05 03:25:50|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|5
1654399560000|2022-06-05 03:26:00|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1654399570000|2022-06-05 03:26:10|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654399580000|2022-06-05 03:26:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654399600000|2022-06-05 03:26:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1654399610000|2022-06-05 03:26:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654399620000|2022-06-05 03:27:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654399640000|2022-06-05 03:27:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654399650000|2022-06-05 03:27:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654399660000|2022-06-05 03:27:40|63.41|62.61|63.42|62.62|63.43|62.63|63.41|62.61|10
1654399680000|2022-06-05 03:28:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654399690000|2022-06-05 03:28:10|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|8
1654399700000|2022-06-05 03:28:20|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1654399710000|2022-06-05 03:28:30|63.41|62.61|63.33|62.53|63.41|62.61|63.33|62.53|13
1654399720000|2022-06-05 03:28:40|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1654399730000|2022-06-05 03:28:50|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|5
1654399740000|2022-06-05 03:29:00|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|11
1654399760000|2022-06-05 03:29:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654399780000|2022-06-05 03:29:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654399790000|2022-06-05 03:29:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654399800000|2022-06-05 03:30:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654399810000|2022-06-05 03:30:10|63.33|62.53|63.35|62.55|63.35|62.55|63.33|62.53|5
1654399860000|2022-06-05 03:31:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654399920000|2022-06-05 03:32:00|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654399940000|2022-06-05 03:32:20|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654399950000|2022-06-05 03:32:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654399970000|2022-06-05 03:32:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1654399980000|2022-06-05 03:33:00|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|8
1654399990000|2022-06-05 03:33:10|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1654400000000|2022-06-05 03:33:20|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|8
1654400020000|2022-06-05 03:33:40|63.34|62.54|63.32|62.52|63.35|62.55|63.32|62.52|8
1654400040000|2022-06-05 03:34:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1654400050000|2022-06-05 03:34:10|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1654400060000|2022-06-05 03:34:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654400080000|2022-06-05 03:34:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654400090000|2022-06-05 03:34:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654400100000|2022-06-05 03:35:00|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1654400110000|2022-06-05 03:35:10|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|5
1654400120000|2022-06-05 03:35:20|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|4
1654400130000|2022-06-05 03:35:30|63.33|62.53|63.33|62.53|63.34|62.54|63.32|62.52|5
1654400140000|2022-06-05 03:35:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654400190000|2022-06-05 03:36:30|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|2
1654400210000|2022-06-05 03:36:50|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|10
1654400220000|2022-06-05 03:37:00|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654400230000|2022-06-05 03:37:10|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|3
1654400240000|2022-06-05 03:37:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|4
1654400260000|2022-06-05 03:37:40|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654400270000|2022-06-05 03:37:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1654400290000|2022-06-05 03:38:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654400300000|2022-06-05 03:38:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1654400310000|2022-06-05 03:38:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654400320000|2022-06-05 03:38:40|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|7
1654400330000|2022-06-05 03:38:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654400340000|2022-06-05 03:39:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|14
1654400350000|2022-06-05 03:39:10|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|9
1654400360000|2022-06-05 03:39:20|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654400370000|2022-06-05 03:39:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654400380000|2022-06-05 03:39:40|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1654400390000|2022-06-05 03:39:50|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654400400000|2022-06-05 03:40:00|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654400410000|2022-06-05 03:40:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654400450000|2022-06-05 03:40:50|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654400470000|2022-06-05 03:41:10|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654400480000|2022-06-05 03:41:20|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654400500000|2022-06-05 03:41:40|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|5
1654400510000|2022-06-05 03:41:50|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1654400540000|2022-06-05 03:42:20|63.27|62.47|63.24|62.44|63.27|62.47|63.24|62.44|4
1654400550000|2022-06-05 03:42:30|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654400580000|2022-06-05 03:43:00|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654400590000|2022-06-05 03:43:10|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1654400650000|2022-06-05 03:44:10|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1654400670000|2022-06-05 03:44:30|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654400680000|2022-06-05 03:44:40|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|4
1654400690000|2022-06-05 03:44:50|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|7
1654400700000|2022-06-05 03:45:00|63.25|62.45|63.22|62.42|63.25|62.45|63.22|62.42|4
1654400710000|2022-06-05 03:45:10|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|7
1654400740000|2022-06-05 03:45:40|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654400750000|2022-06-05 03:45:50|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654400760000|2022-06-05 03:46:00|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654400770000|2022-06-05 03:46:10|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654400780000|2022-06-05 03:46:20|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654400800000|2022-06-05 03:46:40|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1654400810000|2022-06-05 03:46:50|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1654400860000|2022-06-05 03:47:40|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654400870000|2022-06-05 03:47:50|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654400880000|2022-06-05 03:48:00|63.25|62.45|63.23|62.43|63.25|62.45|63.23|62.43|3
1654400890000|2022-06-05 03:48:10|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|11
1654400900000|2022-06-05 03:48:20|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|6
1654400910000|2022-06-05 03:48:30|63.25|62.45|63.24|62.44|63.25|62.45|63.23|62.43|6
1654400920000|2022-06-05 03:48:40|63.25|62.45|63.23|62.43|63.25|62.45|63.23|62.43|4
1654400930000|2022-06-05 03:48:50|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654400940000|2022-06-05 03:49:00|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654400950000|2022-06-05 03:49:10|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|4
1654400960000|2022-06-05 03:49:20|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654401000000|2022-06-05 03:50:00|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|4
1654401010000|2022-06-05 03:50:10|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654401050000|2022-06-05 03:50:50|63.25|62.45|63.23|62.43|63.25|62.45|63.23|62.43|9
1654401060000|2022-06-05 03:51:00|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654401140000|2022-06-05 03:52:20|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1654401150000|2022-06-05 03:52:30|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|7
1654401160000|2022-06-05 03:52:40|63.25|62.45|63.23|62.43|63.25|62.45|63.23|62.43|7
1654401170000|2022-06-05 03:52:50|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654401190000|2022-06-05 03:53:10|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1654401220000|2022-06-05 03:53:40|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|8
1654401250000|2022-06-05 03:54:10|63.25|62.45|63.32|62.52|63.32|62.52|63.24|62.44|9
1654401260000|2022-06-05 03:54:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654401270000|2022-06-05 03:54:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654401280000|2022-06-05 03:54:40|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|4
1654401290000|2022-06-05 03:54:50|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1654401300000|2022-06-05 03:55:00|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654401330000|2022-06-05 03:55:30|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654401350000|2022-06-05 03:55:50|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654401360000|2022-06-05 03:56:00|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654401370000|2022-06-05 03:56:10|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654401380000|2022-06-05 03:56:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654401410000|2022-06-05 03:56:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654401430000|2022-06-05 03:57:10|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654401480000|2022-06-05 03:58:00|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654401490000|2022-06-05 03:58:10|63.31|62.51|63.32|62.52|63.32|62.52|63.3|62.5|4
1654401540000|2022-06-05 03:59:00|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654401550000|2022-06-05 03:59:10|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654401560000|2022-06-05 03:59:20|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654401570000|2022-06-05 03:59:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654401580000|2022-06-05 03:59:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654401590000|2022-06-05 03:59:50|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|12
1654401600000|2022-06-05 04:00:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1654401610000|2022-06-05 04:00:10|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|5
1654401620000|2022-06-05 04:00:20|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|5
1654401650000|2022-06-05 04:00:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654401700000|2022-06-05 04:01:40|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1654401720000|2022-06-05 04:02:00|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654401740000|2022-06-05 04:02:20|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|4
1654401750000|2022-06-05 04:02:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654401770000|2022-06-05 04:02:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654401790000|2022-06-05 04:03:10|63.32|62.52|63.31|62.51|63.32|62.52|63.3|62.5|4
1654401810000|2022-06-05 04:03:30|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|5
1654401830000|2022-06-05 04:03:50|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654401840000|2022-06-05 04:04:00|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654401850000|2022-06-05 04:04:10|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654401870000|2022-06-05 04:04:30|63.31|62.51|63.32|62.52|63.33|62.53|63.3|62.5|7
1654401880000|2022-06-05 04:04:40|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654401890000|2022-06-05 04:04:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654401920000|2022-06-05 04:05:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654401940000|2022-06-05 04:05:40|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654401950000|2022-06-05 04:05:50|63.34|62.54|63.33|62.53|63.34|62.54|63.32|62.52|4
1654401960000|2022-06-05 04:06:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654401970000|2022-06-05 04:06:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1654401980000|2022-06-05 04:06:20|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654402000000|2022-06-05 04:06:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1654402010000|2022-06-05 04:06:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654402020000|2022-06-05 04:07:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654402030000|2022-06-05 04:07:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654402040000|2022-06-05 04:07:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654402050000|2022-06-05 04:07:30|63.33|62.53|63.39|62.59|63.41|62.61|63.32|62.52|13
1654402060000|2022-06-05 04:07:40|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1654402080000|2022-06-05 04:08:00|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1654402090000|2022-06-05 04:08:10|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1654402110000|2022-06-05 04:08:30|63.41|62.61|63.31|62.51|63.41|62.61|63.3|62.5|11
1654402120000|2022-06-05 04:08:40|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|5
1654402130000|2022-06-05 04:08:50|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1654402140000|2022-06-05 04:09:00|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1654402150000|2022-06-05 04:09:10|63.28|62.48|63.27|62.47|63.29|62.49|63.27|62.47|6
1654402160000|2022-06-05 04:09:20|63.28|62.48|63.19|62.39|63.28|62.48|63.18|62.38|9
1654402170000|2022-06-05 04:09:30|63.2|62.4|63.22|62.42|63.23|62.43|63.2|62.4|7
1654402190000|2022-06-05 04:09:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654402200000|2022-06-05 04:10:00|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|9
1654402210000|2022-06-05 04:10:10|63.18|62.38|63.13|62.33|63.18|62.38|63.13|62.33|9
1654402220000|2022-06-05 04:10:20|63.14|62.34|63.12|62.32|63.14|62.34|63.12|62.32|3
1654402240000|2022-06-05 04:10:40|63.11|62.31|63.05|62.25|63.11|62.31|63.05|62.25|11
1654402250000|2022-06-05 04:10:50|63.06|62.26|63.06|62.26|63.06|62.26|63.05|62.25|3
1654402260000|2022-06-05 04:11:00|63.05|62.25|63.06|62.26|63.07|62.27|63.05|62.25|4
1654402270000|2022-06-05 04:11:10|63.05|62.25|63.11|62.31|63.11|62.31|63.05|62.25|6
1654402280000|2022-06-05 04:11:20|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1654402290000|2022-06-05 04:11:30|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654402300000|2022-06-05 04:11:40|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654402310000|2022-06-05 04:11:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654402320000|2022-06-05 04:12:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1654402330000|2022-06-05 04:12:10|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|6
1654402340000|2022-06-05 04:12:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|10
1654402350000|2022-06-05 04:12:30|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1654402360000|2022-06-05 04:12:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654402370000|2022-06-05 04:12:50|63.12|62.32|63.14|62.34|63.14|62.34|63.11|62.31|6
1654402380000|2022-06-05 04:13:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1654402390000|2022-06-05 04:13:10|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654402400000|2022-06-05 04:13:20|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654402410000|2022-06-05 04:13:30|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654402420000|2022-06-05 04:13:40|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654402430000|2022-06-05 04:13:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654402480000|2022-06-05 04:14:40|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654402510000|2022-06-05 04:15:10|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1654402540000|2022-06-05 04:15:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654402580000|2022-06-05 04:16:20|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|7
1654402610000|2022-06-05 04:16:50|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654402620000|2022-06-05 04:17:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654402700000|2022-06-05 04:18:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654402720000|2022-06-05 04:18:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654402730000|2022-06-05 04:18:50|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|3
1654402740000|2022-06-05 04:19:00|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|3
1654402750000|2022-06-05 04:19:10|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|11
1654402760000|2022-06-05 04:19:20|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|4
1654402780000|2022-06-05 04:19:40|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|2
1654402830000|2022-06-05 04:20:30|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|7
1654402850000|2022-06-05 04:20:50|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654402860000|2022-06-05 04:21:00|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|7
1654402870000|2022-06-05 04:21:10|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|6
1654402880000|2022-06-05 04:21:20|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|5
1654402890000|2022-06-05 04:21:30|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|8
1654402900000|2022-06-05 04:21:40|63.12|62.32|63.14|62.34|63.14|62.34|63.12|62.32|5
1654402920000|2022-06-05 04:22:00|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|3
1654402930000|2022-06-05 04:22:10|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654402950000|2022-06-05 04:22:30|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654402970000|2022-06-05 04:22:50|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|2
1654402980000|2022-06-05 04:23:00|63.14|62.34|63.12|62.32|63.14|62.34|63.12|62.32|3
1654402990000|2022-06-05 04:23:10|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654403000000|2022-06-05 04:23:20|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|8
1654403010000|2022-06-05 04:23:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654403030000|2022-06-05 04:23:50|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|7
1654403040000|2022-06-05 04:24:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654403050000|2022-06-05 04:24:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654403060000|2022-06-05 04:24:20|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654403070000|2022-06-05 04:24:30|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654403080000|2022-06-05 04:24:40|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|20
1654403090000|2022-06-05 04:24:50|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|18
1654403100000|2022-06-05 04:25:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654403110000|2022-06-05 04:25:10|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|3
1654403120000|2022-06-05 04:25:20|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654403130000|2022-06-05 04:25:30|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654403150000|2022-06-05 04:25:50|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654403170000|2022-06-05 04:26:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654403180000|2022-06-05 04:26:20|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654403210000|2022-06-05 04:26:50|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|10
1654403220000|2022-06-05 04:27:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|8
1654403240000|2022-06-05 04:27:20|63.11|62.31|63.12|62.32|63.13|62.33|63.11|62.31|3
1654403250000|2022-06-05 04:27:30|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|11
1654403260000|2022-06-05 04:27:40|63.12|62.32|63.12|62.32|63.13|62.33|63.11|62.31|5
1654403320000|2022-06-05 04:28:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654403330000|2022-06-05 04:28:50|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654403340000|2022-06-05 04:29:00|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654403370000|2022-06-05 04:29:30|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|8
1654403380000|2022-06-05 04:29:40|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|15
1654403390000|2022-06-05 04:29:50|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|13
1654403400000|2022-06-05 04:30:00|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|11
1654403410000|2022-06-05 04:30:10|63.12|62.32|63.09|62.29|63.13|62.33|63.09|62.29|16
1654403420000|2022-06-05 04:30:20|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|9
1654403430000|2022-06-05 04:30:30|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|16
1654403440000|2022-06-05 04:30:40|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654403450000|2022-06-05 04:30:50|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1654403460000|2022-06-05 04:31:00|63.1|62.3|63.12|62.32|63.12|62.32|63.1|62.3|3
1654403470000|2022-06-05 04:31:10|63.13|62.33|63.12|62.32|63.14|62.34|63.12|62.32|4
1654403480000|2022-06-05 04:31:20|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|5
1654403490000|2022-06-05 04:31:30|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|6
1654403500000|2022-06-05 04:31:40|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654403510000|2022-06-05 04:31:50|63.15|62.35|63.14|62.34|63.15|62.35|63.13|62.33|6
1654403530000|2022-06-05 04:32:10|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654403540000|2022-06-05 04:32:20|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|4
1654403550000|2022-06-05 04:32:30|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|3
1654403560000|2022-06-05 04:32:40|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654403570000|2022-06-05 04:32:50|63.16|62.36|63.15|62.35|63.16|62.36|63.15|62.35|2
1654403580000|2022-06-05 04:33:00|63.14|62.34|63.14|62.34|63.15|62.35|63.13|62.33|6
1654403590000|2022-06-05 04:33:10|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1654403600000|2022-06-05 04:33:20|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|9
1654403610000|2022-06-05 04:33:30|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|7
1654403620000|2022-06-05 04:33:40|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|7
1654403640000|2022-06-05 04:34:00|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|3
1654403660000|2022-06-05 04:34:20|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654403670000|2022-06-05 04:34:30|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|4
1654403680000|2022-06-05 04:34:40|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|6
1654403700000|2022-06-05 04:35:00|63.15|62.35|63.18|62.38|63.18|62.38|63.15|62.35|3
1654403710000|2022-06-05 04:35:10|63.2|62.4|63.2|62.4|63.22|62.42|63.2|62.4|9
1654403720000|2022-06-05 04:35:20|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|6
1654403730000|2022-06-05 04:35:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654403740000|2022-06-05 04:35:40|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654403750000|2022-06-05 04:35:50|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654403780000|2022-06-05 04:36:20|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654403800000|2022-06-05 04:36:40|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|4
1654403810000|2022-06-05 04:36:50|63.25|62.45|63.27|62.47|63.27|62.47|63.25|62.45|3
1654403820000|2022-06-05 04:37:00|63.26|62.46|63.31|62.51|63.31|62.51|63.26|62.46|5
1654403840000|2022-06-05 04:37:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654403850000|2022-06-05 04:37:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654403860000|2022-06-05 04:37:40|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654403910000|2022-06-05 04:38:30|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654403920000|2022-06-05 04:38:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1654403930000|2022-06-05 04:38:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654403940000|2022-06-05 04:39:00|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654403950000|2022-06-05 04:39:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|9
1654403960000|2022-06-05 04:39:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654404000000|2022-06-05 04:40:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1654404020000|2022-06-05 04:40:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|6
1654404030000|2022-06-05 04:40:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|8
1654404100000|2022-06-05 04:41:40|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654404110000|2022-06-05 04:41:50|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|16
1654404120000|2022-06-05 04:42:00|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|17
1654404130000|2022-06-05 04:42:10|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654404140000|2022-06-05 04:42:20|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654404230000|2022-06-05 04:43:50|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654404240000|2022-06-05 04:44:00|63.28|62.48|63.23|62.43|63.28|62.48|63.23|62.43|6
1654404250000|2022-06-05 04:44:10|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1654404260000|2022-06-05 04:44:20|63.24|62.44|63.22|62.42|63.24|62.44|63.22|62.42|3
1654404290000|2022-06-05 04:44:50|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654404300000|2022-06-05 04:45:00|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654404310000|2022-06-05 04:45:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654404370000|2022-06-05 04:46:10|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1654404380000|2022-06-05 04:46:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654404400000|2022-06-05 04:46:40|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654404420000|2022-06-05 04:47:00|63.2|62.4|63.21|62.41|63.22|62.42|63.2|62.4|4
1654404430000|2022-06-05 04:47:10|63.22|62.42|63.24|62.44|63.24|62.44|63.22|62.42|3
1654404440000|2022-06-05 04:47:20|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654404450000|2022-06-05 04:47:30|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654404460000|2022-06-05 04:47:40|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654404470000|2022-06-05 04:47:50|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654404480000|2022-06-05 04:48:00|63.25|62.45|63.29|62.49|63.29|62.49|63.25|62.45|4
1654404490000|2022-06-05 04:48:10|63.28|62.48|63.3|62.5|63.31|62.51|63.28|62.48|4
1654404510000|2022-06-05 04:48:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1654404560000|2022-06-05 04:49:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654404570000|2022-06-05 04:49:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654404600000|2022-06-05 04:50:00|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654404610000|2022-06-05 04:50:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654404640000|2022-06-05 04:50:40|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654404670000|2022-06-05 04:51:10|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|5
1654404680000|2022-06-05 04:51:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654404700000|2022-06-05 04:51:40|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|5
1654404710000|2022-06-05 04:51:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654404720000|2022-06-05 04:52:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|6
1654404730000|2022-06-05 04:52:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1654404750000|2022-06-05 04:52:30|63.32|62.52|63.29|62.49|63.32|62.52|63.29|62.49|5
1654404760000|2022-06-05 04:52:40|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654404780000|2022-06-05 04:53:00|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1654404790000|2022-06-05 04:53:10|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1654404800000|2022-06-05 04:53:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|4
1654404820000|2022-06-05 04:53:40|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|5
1654404840000|2022-06-05 04:54:00|63.28|62.48|63.23|62.43|63.29|62.49|63.23|62.43|5
1654404850000|2022-06-05 04:54:10|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|8
1654404860000|2022-06-05 04:54:20|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654404980000|2022-06-05 04:56:20|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654404990000|2022-06-05 04:56:30|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|6
1654405000000|2022-06-05 04:56:40|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|9
1654405020000|2022-06-05 04:57:00|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654405030000|2022-06-05 04:57:10|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654405040000|2022-06-05 04:57:20|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|5
1654405050000|2022-06-05 04:57:30|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|4
1654405060000|2022-06-05 04:57:40|63.21|62.41|63.19|62.39|63.22|62.42|63.19|62.39|10
1654405080000|2022-06-05 04:58:00|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|6
1654405090000|2022-06-05 04:58:10|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654405110000|2022-06-05 04:58:30|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654405180000|2022-06-05 04:59:40|63.17|62.37|63.13|62.33|63.17|62.37|63.13|62.33|4
1654405190000|2022-06-05 04:59:50|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654405200000|2022-06-05 05:00:00|63.15|62.35|63.14|62.34|63.15|62.35|63.14|62.34|2
1654405210000|2022-06-05 05:00:10|63.15|62.35|63.21|62.41|63.21|62.41|63.15|62.35|7
1654405220000|2022-06-05 05:00:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654405230000|2022-06-05 05:00:30|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1654405240000|2022-06-05 05:00:40|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654405250000|2022-06-05 05:00:50|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1654405260000|2022-06-05 05:01:00|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654405270000|2022-06-05 05:01:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654405280000|2022-06-05 05:01:20|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654405290000|2022-06-05 05:01:30|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|3
1654405350000|2022-06-05 05:02:30|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654405380000|2022-06-05 05:03:00|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654405390000|2022-06-05 05:03:10|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654405400000|2022-06-05 05:03:20|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1654405410000|2022-06-05 05:03:30|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|5
1654405420000|2022-06-05 05:03:40|63.24|62.44|63.32|62.52|63.32|62.52|63.24|62.44|16
1654405440000|2022-06-05 05:04:00|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654405450000|2022-06-05 05:04:10|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654405460000|2022-06-05 05:04:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1654405470000|2022-06-05 05:04:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1654405480000|2022-06-05 05:04:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1654405500000|2022-06-05 05:05:00|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|5
1654405510000|2022-06-05 05:05:10|63.34|62.54|63.33|62.53|63.34|62.54|63.32|62.52|6
1654405520000|2022-06-05 05:05:20|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1654405530000|2022-06-05 05:05:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1654405540000|2022-06-05 05:05:40|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|7
1654405550000|2022-06-05 05:05:50|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|11
1654405560000|2022-06-05 05:06:00|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|11
1654405570000|2022-06-05 05:06:10|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|13
1654405580000|2022-06-05 05:06:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|12
1654405590000|2022-06-05 05:06:30|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1654405600000|2022-06-05 05:06:40|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|15
1654405610000|2022-06-05 05:06:50|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654405640000|2022-06-05 05:07:20|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|9
1654405650000|2022-06-05 05:07:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1654405660000|2022-06-05 05:07:40|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|5
1654405670000|2022-06-05 05:07:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1654405680000|2022-06-05 05:08:00|63.3|62.5|63.31|62.51|63.32|62.52|63.3|62.5|12
1654405690000|2022-06-05 05:08:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1654405700000|2022-06-05 05:08:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654405710000|2022-06-05 05:08:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654405720000|2022-06-05 05:08:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654405730000|2022-06-05 05:08:50|63.32|62.52|63.34|62.54|63.35|62.55|63.32|62.52|9
1654405740000|2022-06-05 05:09:00|63.35|62.55|63.34|62.54|63.35|62.55|63.33|62.53|8
1654405750000|2022-06-05 05:09:10|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654405800000|2022-06-05 05:10:00|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654405810000|2022-06-05 05:10:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|8
1654405820000|2022-06-05 05:10:20|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654405830000|2022-06-05 05:10:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|4
1654405840000|2022-06-05 05:10:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|16
1654405850000|2022-06-05 05:10:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|16
1654405860000|2022-06-05 05:11:00|63.32|62.52|63.35|62.55|63.35|62.55|63.32|62.52|6
1654405870000|2022-06-05 05:11:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1654405880000|2022-06-05 05:11:20|63.36|62.56|63.41|62.61|63.41|62.61|63.36|62.56|6
1654405890000|2022-06-05 05:11:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|12
1654405900000|2022-06-05 05:11:40|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1654405910000|2022-06-05 05:11:50|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|7
1654405920000|2022-06-05 05:12:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|18
1654405930000|2022-06-05 05:12:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|12
1654405940000|2022-06-05 05:12:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|10
1654405950000|2022-06-05 05:12:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1654405960000|2022-06-05 05:12:40|63.39|62.59|63.32|62.52|63.39|62.59|63.32|62.52|6
1654405970000|2022-06-05 05:12:50|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|15
1654405980000|2022-06-05 05:13:00|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1654405990000|2022-06-05 05:13:10|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|18
1654406000000|2022-06-05 05:13:20|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|7
1654406010000|2022-06-05 05:13:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1654406020000|2022-06-05 05:13:40|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1654406030000|2022-06-05 05:13:50|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|12
1654406040000|2022-06-05 05:14:00|63.34|62.54|63.36|62.56|63.37|62.57|63.33|62.53|9
1654406050000|2022-06-05 05:14:10|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|2
1654406060000|2022-06-05 05:14:20|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654406100000|2022-06-05 05:15:00|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1654406110000|2022-06-05 05:15:10|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654406140000|2022-06-05 05:15:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654406150000|2022-06-05 05:15:50|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|2
1654406160000|2022-06-05 05:16:00|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|2
1654406190000|2022-06-05 05:16:30|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654406200000|2022-06-05 05:16:40|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|7
1654406220000|2022-06-05 05:17:00|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654406230000|2022-06-05 05:17:10|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|8
1654406240000|2022-06-05 05:17:20|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1654406260000|2022-06-05 05:17:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|4
1654406270000|2022-06-05 05:17:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654406350000|2022-06-05 05:19:10|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|7
1654406360000|2022-06-05 05:19:20|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1654406370000|2022-06-05 05:19:30|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1654406380000|2022-06-05 05:19:40|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1654406390000|2022-06-05 05:19:50|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|2
1654406480000|2022-06-05 05:21:20|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|2
1654406490000|2022-06-05 05:21:30|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|14
1654406500000|2022-06-05 05:21:40|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|6
1654406520000|2022-06-05 05:22:00|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|10
1654406530000|2022-06-05 05:22:10|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|12
1654406540000|2022-06-05 05:22:20|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|9
1654406550000|2022-06-05 05:22:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|12
1654406580000|2022-06-05 05:23:00|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|3
1654406590000|2022-06-05 05:23:10|63.37|62.57|63.4|62.6|63.4|62.6|63.37|62.57|3
1654406600000|2022-06-05 05:23:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1654406610000|2022-06-05 05:23:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654406620000|2022-06-05 05:23:40|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|7
1654406630000|2022-06-05 05:23:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|2
1654406640000|2022-06-05 05:24:00|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|6
1654406670000|2022-06-05 05:24:30|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1654406700000|2022-06-05 05:25:00|63.44|62.64|63.44|62.64|63.45|62.65|63.44|62.64|3
1654406730000|2022-06-05 05:25:30|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|7
1654406740000|2022-06-05 05:25:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1654406750000|2022-06-05 05:25:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654406760000|2022-06-05 05:26:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|14
1654406770000|2022-06-05 05:26:10|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|13
1654406810000|2022-06-05 05:26:50|63.43|62.63|63.41|62.61|63.43|62.63|63.41|62.61|2
1654406840000|2022-06-05 05:27:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654406860000|2022-06-05 05:27:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|13
1654406870000|2022-06-05 05:27:50|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|9
1654406880000|2022-06-05 05:28:00|63.45|62.65|63.46|62.66|63.46|62.66|63.44|62.64|6
1654406890000|2022-06-05 05:28:10|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1654406910000|2022-06-05 05:28:30|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654406990000|2022-06-05 05:29:50|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|6
1654407000000|2022-06-05 05:30:00|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|6
1654407010000|2022-06-05 05:30:10|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1654407020000|2022-06-05 05:30:20|63.43|62.63|63.44|62.64|63.44|62.64|63.43|62.63|2
1654407030000|2022-06-05 05:30:30|63.45|62.65|63.45|62.65|63.45|62.65|63.45|62.65|1
1654407060000|2022-06-05 05:31:00|63.44|62.64|63.44|62.64|63.44|62.64|63.44|62.64|1
1654407070000|2022-06-05 05:31:10|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654407080000|2022-06-05 05:31:20|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|4
1654407090000|2022-06-05 05:31:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654407100000|2022-06-05 05:31:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654407110000|2022-06-05 05:31:50|63.44|62.64|63.45|62.65|63.46|62.66|63.43|62.63|7
1654407120000|2022-06-05 05:32:00|63.44|62.64|63.43|62.63|63.45|62.65|63.43|62.63|14
1654407130000|2022-06-05 05:32:10|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|7
1654407140000|2022-06-05 05:32:20|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1654407150000|2022-06-05 05:32:30|63.42|62.62|63.4|62.6|63.43|62.63|63.4|62.6|7
1654407160000|2022-06-05 05:32:40|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|7
1654407170000|2022-06-05 05:32:50|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1654407180000|2022-06-05 05:33:00|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|9
1654407200000|2022-06-05 05:33:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1654407240000|2022-06-05 05:34:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654407260000|2022-06-05 05:34:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654407310000|2022-06-05 05:35:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654407320000|2022-06-05 05:35:20|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|11
1654407330000|2022-06-05 05:35:30|63.42|62.62|63.43|62.63|63.43|62.63|63.41|62.61|16
1654407340000|2022-06-05 05:35:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|16
1654407350000|2022-06-05 05:35:50|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|18
1654407360000|2022-06-05 05:36:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1654407380000|2022-06-05 05:36:20|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|7
1654407390000|2022-06-05 05:36:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654407410000|2022-06-05 05:36:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654407440000|2022-06-05 05:37:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654407450000|2022-06-05 05:37:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654407460000|2022-06-05 05:37:40|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1654407470000|2022-06-05 05:37:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|4
1654407480000|2022-06-05 05:38:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|6
1654407490000|2022-06-05 05:38:10|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654407500000|2022-06-05 05:38:20|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654407510000|2022-06-05 05:38:30|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654407520000|2022-06-05 05:38:40|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1654407530000|2022-06-05 05:38:50|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|12
1654407540000|2022-06-05 05:39:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654407580000|2022-06-05 05:39:40|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|8
1654407590000|2022-06-05 05:39:50|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|13
1654407600000|2022-06-05 05:40:00|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1654407610000|2022-06-05 05:40:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1654407640000|2022-06-05 05:40:40|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1654407670000|2022-06-05 05:41:10|63.36|62.56|63.33|62.53|63.36|62.56|63.33|62.53|2
1654407680000|2022-06-05 05:41:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654407690000|2022-06-05 05:41:30|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1654407700000|2022-06-05 05:41:40|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654407720000|2022-06-05 05:42:00|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654407730000|2022-06-05 05:42:10|63.32|62.52|63.34|62.54|63.34|62.54|63.31|62.51|7
1654407740000|2022-06-05 05:42:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654407750000|2022-06-05 05:42:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1654407780000|2022-06-05 05:43:00|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|2
1654407790000|2022-06-05 05:43:10|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654407800000|2022-06-05 05:43:20|63.34|62.54|63.4|62.6|63.4|62.6|63.34|62.54|6
1654407850000|2022-06-05 05:44:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1654407860000|2022-06-05 05:44:20|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|3
1654407870000|2022-06-05 05:44:30|63.36|62.56|63.33|62.53|63.37|62.57|63.33|62.53|8
1654407880000|2022-06-05 05:44:40|63.32|62.52|63.3|62.5|63.33|62.53|63.3|62.5|5
1654407890000|2022-06-05 05:44:50|63.31|62.51|63.34|62.54|63.34|62.54|63.31|62.51|4
1654407900000|2022-06-05 05:45:00|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654407910000|2022-06-05 05:45:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654407920000|2022-06-05 05:45:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654407930000|2022-06-05 05:45:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|4
1654407940000|2022-06-05 05:45:40|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|7
1654407990000|2022-06-05 05:46:30|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|4
1654408000000|2022-06-05 05:46:40|63.35|62.55|63.35|62.55|63.36|62.56|63.35|62.55|3
1654408010000|2022-06-05 05:46:50|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1654408020000|2022-06-05 05:47:00|63.35|62.55|63.42|62.62|63.42|62.62|63.35|62.55|5
1654408030000|2022-06-05 05:47:10|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1654408040000|2022-06-05 05:47:20|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1654408050000|2022-06-05 05:47:30|63.43|62.63|63.42|62.62|63.44|62.64|63.42|62.62|4
1654408060000|2022-06-05 05:47:40|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654408080000|2022-06-05 05:48:00|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654408090000|2022-06-05 05:48:10|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1654408100000|2022-06-05 05:48:20|63.43|62.63|63.4|62.6|63.43|62.63|63.4|62.6|6
1654408140000|2022-06-05 05:49:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654408160000|2022-06-05 05:49:20|63.41|62.61|63.43|62.63|63.43|62.63|63.41|62.61|3
1654408170000|2022-06-05 05:49:30|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654408180000|2022-06-05 05:49:40|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654408190000|2022-06-05 05:49:50|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|3
1654408200000|2022-06-05 05:50:00|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|5
1654408210000|2022-06-05 05:50:10|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|5
1654408220000|2022-06-05 05:50:20|63.4|62.6|63.43|62.63|63.44|62.64|63.4|62.6|9
1654408230000|2022-06-05 05:50:30|63.42|62.62|63.41|62.61|63.43|62.63|63.4|62.6|11
1654408240000|2022-06-05 05:50:40|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1654408250000|2022-06-05 05:50:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|10
1654408260000|2022-06-05 05:51:00|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|8
1654408270000|2022-06-05 05:51:10|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|9
1654408280000|2022-06-05 05:51:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654408310000|2022-06-05 05:51:50|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654408320000|2022-06-05 05:52:00|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|4
1654408330000|2022-06-05 05:52:10|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|9
1654408340000|2022-06-05 05:52:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654408350000|2022-06-05 05:52:30|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654408360000|2022-06-05 05:52:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654408430000|2022-06-05 05:53:50|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1654408440000|2022-06-05 05:54:00|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654408450000|2022-06-05 05:54:10|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654408470000|2022-06-05 05:54:30|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1654408480000|2022-06-05 05:54:40|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|3
1654408500000|2022-06-05 05:55:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654408530000|2022-06-05 05:55:30|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1654408540000|2022-06-05 05:55:40|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|4
1654408550000|2022-06-05 05:55:50|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|3
1654408600000|2022-06-05 05:56:40|63.37|62.57|63.34|62.54|63.37|62.57|63.33|62.53|4
1654408640000|2022-06-05 05:57:20|63.35|62.55|63.37|62.57|63.37|62.57|63.35|62.55|7
1654408650000|2022-06-05 05:57:30|63.36|62.56|63.36|62.56|63.37|62.57|63.36|62.56|3
1654408690000|2022-06-05 05:58:10|63.35|62.55|63.32|62.52|63.35|62.55|63.32|62.52|10
1654408700000|2022-06-05 05:58:20|63.33|62.53|63.33|62.53|63.34|62.54|63.32|62.52|13
1654408710000|2022-06-05 05:58:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654408720000|2022-06-05 05:58:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1654408740000|2022-06-05 05:59:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1654408750000|2022-06-05 05:59:10|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1654408780000|2022-06-05 05:59:40|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654408790000|2022-06-05 05:59:50|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|16
1654408800000|2022-06-05 06:00:00|63.32|62.52|63.33|62.53|63.34|62.54|63.32|62.52|14
1654408810000|2022-06-05 06:00:10|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|10
1654408830000|2022-06-05 06:00:30|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|9
1654408850000|2022-06-05 06:00:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1654408860000|2022-06-05 06:01:00|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654408870000|2022-06-05 06:01:10|63.29|62.49|63.24|62.44|63.3|62.5|63.24|62.44|10
1654408880000|2022-06-05 06:01:20|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|6
1654408910000|2022-06-05 06:01:50|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|11
1654408920000|2022-06-05 06:02:00|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|5
1654408930000|2022-06-05 06:02:10|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654408950000|2022-06-05 06:02:30|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654408970000|2022-06-05 06:02:50|63.21|62.41|63.23|62.43|63.24|62.44|63.21|62.41|13
1654408980000|2022-06-05 06:03:00|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654408990000|2022-06-05 06:03:10|63.24|62.44|63.3|62.5|63.3|62.5|63.24|62.44|5
1654409000000|2022-06-05 06:03:20|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|8
1654409010000|2022-06-05 06:03:30|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1654409020000|2022-06-05 06:03:40|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654409030000|2022-06-05 06:03:50|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|3
1654409050000|2022-06-05 06:04:10|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1654409060000|2022-06-05 06:04:20|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|4
1654409080000|2022-06-05 06:04:40|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654409120000|2022-06-05 06:05:20|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654409160000|2022-06-05 06:06:00|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654409170000|2022-06-05 06:06:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654409180000|2022-06-05 06:06:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654409220000|2022-06-05 06:07:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1654409230000|2022-06-05 06:07:10|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654409250000|2022-06-05 06:07:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654409260000|2022-06-05 06:07:40|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654409310000|2022-06-05 06:08:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654409340000|2022-06-05 06:09:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654409350000|2022-06-05 06:09:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654409360000|2022-06-05 06:09:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654409410000|2022-06-05 06:10:10|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654409420000|2022-06-05 06:10:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654409470000|2022-06-05 06:11:10|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|4
1654409480000|2022-06-05 06:11:20|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654409510000|2022-06-05 06:11:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1654409520000|2022-06-05 06:12:00|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|16
1654409530000|2022-06-05 06:12:10|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|7
1654409540000|2022-06-05 06:12:20|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|16
1654409570000|2022-06-05 06:12:50|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654409600000|2022-06-05 06:13:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654409630000|2022-06-05 06:13:50|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654409660000|2022-06-05 06:14:20|63.31|62.51|63.33|62.53|63.33|62.53|63.3|62.5|4
1654409670000|2022-06-05 06:14:30|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1654409680000|2022-06-05 06:14:40|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654409690000|2022-06-05 06:14:50|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|18
1654409700000|2022-06-05 06:15:00|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|5
1654409710000|2022-06-05 06:15:10|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654409720000|2022-06-05 06:15:20|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|5
1654409730000|2022-06-05 06:15:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654409770000|2022-06-05 06:16:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654409840000|2022-06-05 06:17:20|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654409860000|2022-06-05 06:17:40|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654409870000|2022-06-05 06:17:50|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654409890000|2022-06-05 06:18:10|63.33|62.53|63.33|62.53|63.33|62.53|63.31|62.51|5
1654409940000|2022-06-05 06:19:00|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654409950000|2022-06-05 06:19:10|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654409960000|2022-06-05 06:19:20|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654409980000|2022-06-05 06:19:40|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654409990000|2022-06-05 06:19:50|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654410000000|2022-06-05 06:20:00|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|5
1654410010000|2022-06-05 06:20:10|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654410020000|2022-06-05 06:20:20|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654410030000|2022-06-05 06:20:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654410040000|2022-06-05 06:20:40|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1654410070000|2022-06-05 06:21:10|63.3|62.5|63.31|62.51|63.31|62.51|63.29|62.49|6
1654410080000|2022-06-05 06:21:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654410100000|2022-06-05 06:21:40|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654410110000|2022-06-05 06:21:50|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654410130000|2022-06-05 06:22:10|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654410140000|2022-06-05 06:22:20|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|4
1654410160000|2022-06-05 06:22:40|63.32|62.52|63.23|62.43|63.32|62.52|63.23|62.43|9
1654410180000|2022-06-05 06:23:00|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|5
1654410190000|2022-06-05 06:23:10|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1654410300000|2022-06-05 06:25:00|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|4
1654410320000|2022-06-05 06:25:20|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|5
1654410330000|2022-06-05 06:25:30|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|8
1654410340000|2022-06-05 06:25:40|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654410360000|2022-06-05 06:26:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|4
1654410370000|2022-06-05 06:26:10|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654410380000|2022-06-05 06:26:20|63.29|62.49|63.31|62.51|63.32|62.52|63.29|62.49|9
1654410390000|2022-06-05 06:26:30|63.3|62.5|63.31|62.51|63.32|62.52|63.3|62.5|10
1654410400000|2022-06-05 06:26:40|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|5
1654410420000|2022-06-05 06:27:00|63.29|62.49|63.32|62.52|63.32|62.52|63.29|62.49|8
1654410430000|2022-06-05 06:27:10|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654410440000|2022-06-05 06:27:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654410520000|2022-06-05 06:28:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654410530000|2022-06-05 06:28:50|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|6
1654410540000|2022-06-05 06:29:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1654410550000|2022-06-05 06:29:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|15
1654410560000|2022-06-05 06:29:20|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1654410590000|2022-06-05 06:29:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1654410600000|2022-06-05 06:30:00|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|5
1654410610000|2022-06-05 06:30:10|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1654410620000|2022-06-05 06:30:20|63.32|62.52|63.32|62.52|63.34|62.54|63.31|62.51|18
1654410630000|2022-06-05 06:30:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|8
1654410640000|2022-06-05 06:30:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|12
1654410650000|2022-06-05 06:30:50|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|4
1654410660000|2022-06-05 06:31:00|63.32|62.52|63.31|62.51|63.32|62.52|63.3|62.5|8
1654410690000|2022-06-05 06:31:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654410700000|2022-06-05 06:31:40|63.32|62.52|63.3|62.5|63.32|62.52|63.3|62.5|3
1654410710000|2022-06-05 06:31:50|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|7
1654410720000|2022-06-05 06:32:00|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|10
1654410730000|2022-06-05 06:32:10|63.3|62.5|63.33|62.53|63.33|62.53|63.3|62.5|8
1654410740000|2022-06-05 06:32:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654410750000|2022-06-05 06:32:30|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654410760000|2022-06-05 06:32:40|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654410780000|2022-06-05 06:33:00|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1654410790000|2022-06-05 06:33:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1654410800000|2022-06-05 06:33:20|63.34|62.54|63.32|62.52|63.34|62.54|63.32|62.52|3
1654410810000|2022-06-05 06:33:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654410820000|2022-06-05 06:33:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654410830000|2022-06-05 06:33:50|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654410850000|2022-06-05 06:34:10|63.33|62.53|63.32|62.52|63.33|62.53|63.31|62.51|4
1654410860000|2022-06-05 06:34:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654410870000|2022-06-05 06:34:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654410900000|2022-06-05 06:35:00|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654410910000|2022-06-05 06:35:10|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654410920000|2022-06-05 06:35:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654410970000|2022-06-05 06:36:10|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|5
1654410980000|2022-06-05 06:36:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654410990000|2022-06-05 06:36:30|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|3
1654411000000|2022-06-05 06:36:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|4
1654411020000|2022-06-05 06:37:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654411030000|2022-06-05 06:37:10|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1654411040000|2022-06-05 06:37:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654411060000|2022-06-05 06:37:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654411070000|2022-06-05 06:37:50|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|2
1654411080000|2022-06-05 06:38:00|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654411100000|2022-06-05 06:38:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654411110000|2022-06-05 06:38:30|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1654411120000|2022-06-05 06:38:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654411130000|2022-06-05 06:38:50|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654411140000|2022-06-05 06:39:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654411150000|2022-06-05 06:39:10|63.35|62.55|63.4|62.6|63.41|62.61|63.35|62.55|6
1654411190000|2022-06-05 06:39:50|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654411210000|2022-06-05 06:40:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654411240000|2022-06-05 06:40:40|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654411250000|2022-06-05 06:40:50|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654411270000|2022-06-05 06:41:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654411280000|2022-06-05 06:41:20|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|4
1654411290000|2022-06-05 06:41:30|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1654411310000|2022-06-05 06:41:50|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654411320000|2022-06-05 06:42:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|12
1654411330000|2022-06-05 06:42:10|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|5
1654411370000|2022-06-05 06:42:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654411390000|2022-06-05 06:43:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654411400000|2022-06-05 06:43:20|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654411410000|2022-06-05 06:43:30|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|2
1654411420000|2022-06-05 06:43:40|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|6
1654411440000|2022-06-05 06:44:00|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654411490000|2022-06-05 06:44:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654411500000|2022-06-05 06:45:00|63.42|62.62|63.41|62.61|63.42|62.62|63.4|62.6|16
1654411510000|2022-06-05 06:45:10|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654411540000|2022-06-05 06:45:40|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1654411550000|2022-06-05 06:45:50|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1654411560000|2022-06-05 06:46:00|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|5
1654411570000|2022-06-05 06:46:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|6
1654411580000|2022-06-05 06:46:20|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|9
1654411590000|2022-06-05 06:46:30|63.38|62.58|63.34|62.54|63.39|62.59|63.33|62.53|12
1654411600000|2022-06-05 06:46:40|63.35|62.55|63.35|62.55|63.36|62.56|63.34|62.54|11
1654411620000|2022-06-05 06:47:00|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1654411630000|2022-06-05 06:47:10|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|4
1654411640000|2022-06-05 06:47:20|63.36|62.56|63.34|62.54|63.36|62.56|63.34|62.54|3
1654411650000|2022-06-05 06:47:30|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654411660000|2022-06-05 06:47:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654411670000|2022-06-05 06:47:50|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|3
1654411680000|2022-06-05 06:48:00|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654411690000|2022-06-05 06:48:10|63.35|62.55|63.35|62.55|63.35|62.55|63.34|62.54|5
1654411700000|2022-06-05 06:48:20|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|3
1654411710000|2022-06-05 06:48:30|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1654411750000|2022-06-05 06:49:10|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654411770000|2022-06-05 06:49:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654411780000|2022-06-05 06:49:40|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654411800000|2022-06-05 06:50:00|63.32|62.52|63.31|62.51|63.32|62.52|63.3|62.5|8
1654411820000|2022-06-05 06:50:20|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|11
1654411840000|2022-06-05 06:50:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|8
1654411850000|2022-06-05 06:50:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|11
1654411860000|2022-06-05 06:51:00|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1654411890000|2022-06-05 06:51:30|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|7
1654411900000|2022-06-05 06:51:40|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|10
1654411910000|2022-06-05 06:51:50|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|12
1654411920000|2022-06-05 06:52:00|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654411960000|2022-06-05 06:52:40|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1654411970000|2022-06-05 06:52:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|9
1654412000000|2022-06-05 06:53:20|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|10
1654412010000|2022-06-05 06:53:30|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|6
1654412020000|2022-06-05 06:53:40|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1654412040000|2022-06-05 06:54:00|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|5
1654412050000|2022-06-05 06:54:10|63.3|62.5|63.32|62.52|63.33|62.53|63.3|62.5|4
1654412060000|2022-06-05 06:54:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1654412080000|2022-06-05 06:54:40|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654412100000|2022-06-05 06:55:00|63.3|62.5|63.34|62.54|63.34|62.54|63.3|62.5|4
1654412110000|2022-06-05 06:55:10|63.33|62.53|63.3|62.5|63.33|62.53|63.3|62.5|6
1654412120000|2022-06-05 06:55:20|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|11
1654412130000|2022-06-05 06:55:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654412150000|2022-06-05 06:55:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|16
1654412160000|2022-06-05 06:56:00|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654412170000|2022-06-05 06:56:10|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|7
1654412180000|2022-06-05 06:56:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|10
1654412190000|2022-06-05 06:56:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|6
1654412210000|2022-06-05 06:56:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|10
1654412230000|2022-06-05 06:57:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654412280000|2022-06-05 06:58:00|63.32|62.52|63.34|62.54|63.35|62.55|63.31|62.51|9
1654412290000|2022-06-05 06:58:10|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654412300000|2022-06-05 06:58:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654412310000|2022-06-05 06:58:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1654412320000|2022-06-05 06:58:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654412330000|2022-06-05 06:58:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654412340000|2022-06-05 06:59:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654412380000|2022-06-05 06:59:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654412390000|2022-06-05 06:59:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654412400000|2022-06-05 07:00:00|63.31|62.51|63.25|62.45|63.31|62.51|63.25|62.45|7
1654412410000|2022-06-05 07:00:10|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|3
1654412430000|2022-06-05 07:00:30|63.27|62.47|63.27|62.47|63.27|62.47|63.26|62.46|7
1654412440000|2022-06-05 07:00:40|63.26|62.46|63.26|62.46|63.27|62.47|63.26|62.46|3
1654412460000|2022-06-05 07:01:00|63.27|62.47|63.26|62.46|63.27|62.47|63.26|62.46|2
1654412470000|2022-06-05 07:01:10|63.27|62.47|63.25|62.45|63.27|62.47|63.25|62.45|3
1654412480000|2022-06-05 07:01:20|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654412500000|2022-06-05 07:01:40|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654412510000|2022-06-05 07:01:50|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654412520000|2022-06-05 07:02:00|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654412530000|2022-06-05 07:02:10|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654412560000|2022-06-05 07:02:40|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1654412610000|2022-06-05 07:03:30|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654412620000|2022-06-05 07:03:40|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|4
1654412630000|2022-06-05 07:03:50|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654412670000|2022-06-05 07:04:30|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654412680000|2022-06-05 07:04:40|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|4
1654412690000|2022-06-05 07:04:50|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654412700000|2022-06-05 07:05:00|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654412710000|2022-06-05 07:05:10|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1654412740000|2022-06-05 07:05:40|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1654412750000|2022-06-05 07:05:50|63.29|62.49|63.32|62.52|63.32|62.52|63.29|62.49|6
1654412760000|2022-06-05 07:06:00|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|5
1654412770000|2022-06-05 07:06:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654412780000|2022-06-05 07:06:20|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1654412800000|2022-06-05 07:06:40|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654412820000|2022-06-05 07:07:00|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654412840000|2022-06-05 07:07:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654412860000|2022-06-05 07:07:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654412870000|2022-06-05 07:07:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654412880000|2022-06-05 07:08:00|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1654412910000|2022-06-05 07:08:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1654412930000|2022-06-05 07:08:50|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1654412950000|2022-06-05 07:09:10|63.36|62.56|63.4|62.6|63.4|62.6|63.36|62.56|3
1654412960000|2022-06-05 07:09:20|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654412980000|2022-06-05 07:09:40|63.42|62.62|63.42|62.62|63.42|62.62|63.41|62.61|3
1654412990000|2022-06-05 07:09:50|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654413000000|2022-06-05 07:10:00|63.41|62.61|63.42|62.62|63.42|62.62|63.4|62.6|4
1654413010000|2022-06-05 07:10:10|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654413030000|2022-06-05 07:10:30|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1654413040000|2022-06-05 07:10:40|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1654413050000|2022-06-05 07:10:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|4
1654413080000|2022-06-05 07:11:20|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|4
1654413100000|2022-06-05 07:11:40|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654413110000|2022-06-05 07:11:50|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654413130000|2022-06-05 07:12:10|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654413170000|2022-06-05 07:12:50|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654413280000|2022-06-05 07:14:40|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|2
1654413300000|2022-06-05 07:15:00|63.42|62.62|63.41|62.61|63.42|62.62|63.41|62.61|6
1654413310000|2022-06-05 07:15:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654413420000|2022-06-05 07:17:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|14
1654413430000|2022-06-05 07:17:10|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654413440000|2022-06-05 07:17:20|63.36|62.56|63.32|62.52|63.36|62.56|63.32|62.52|8
1654413450000|2022-06-05 07:17:30|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1654413460000|2022-06-05 07:17:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1654413470000|2022-06-05 07:17:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654413500000|2022-06-05 07:18:20|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654413520000|2022-06-05 07:18:40|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1654413540000|2022-06-05 07:19:00|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1654413550000|2022-06-05 07:19:10|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|11
1654413560000|2022-06-05 07:19:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654413570000|2022-06-05 07:19:30|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1654413580000|2022-06-05 07:19:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1654413590000|2022-06-05 07:19:50|63.28|62.48|63.21|62.41|63.28|62.48|63.21|62.41|4
1654413600000|2022-06-05 07:20:00|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1654413610000|2022-06-05 07:20:10|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|10
1654413620000|2022-06-05 07:20:20|63.19|62.39|63.2|62.4|63.2|62.4|63.17|62.37|6
1654413630000|2022-06-05 07:20:30|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1654413640000|2022-06-05 07:20:40|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1654413650000|2022-06-05 07:20:50|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|5
1654413660000|2022-06-05 07:21:00|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|8
1654413670000|2022-06-05 07:21:10|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|8
1654413680000|2022-06-05 07:21:20|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|8
1654413690000|2022-06-05 07:21:30|63.2|62.4|63.21|62.41|63.22|62.42|63.2|62.4|4
1654413710000|2022-06-05 07:21:50|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654413720000|2022-06-05 07:22:00|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654413740000|2022-06-05 07:22:20|63.22|62.42|63.24|62.44|63.24|62.44|63.22|62.42|2
1654413760000|2022-06-05 07:22:40|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|4
1654413770000|2022-06-05 07:22:50|63.25|62.45|63.23|62.43|63.25|62.45|63.23|62.43|7
1654413780000|2022-06-05 07:23:00|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654413790000|2022-06-05 07:23:10|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654413800000|2022-06-05 07:23:20|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|5
1654413820000|2022-06-05 07:23:40|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1654413830000|2022-06-05 07:23:50|63.25|62.45|63.3|62.5|63.3|62.5|63.25|62.45|5
1654413840000|2022-06-05 07:24:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|8
1654413850000|2022-06-05 07:24:10|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1654413860000|2022-06-05 07:24:20|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1654413870000|2022-06-05 07:24:30|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|5
1654413890000|2022-06-05 07:24:50|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|3
1654413900000|2022-06-05 07:25:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|2
1654413980000|2022-06-05 07:26:20|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654414010000|2022-06-05 07:26:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654414020000|2022-06-05 07:27:00|63.32|62.52|63.33|62.53|63.34|62.54|63.32|62.52|4
1654414030000|2022-06-05 07:27:10|63.34|62.54|63.39|62.59|63.4|62.6|63.34|62.54|8
1654414040000|2022-06-05 07:27:20|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|4
1654414050000|2022-06-05 07:27:30|63.4|62.6|63.39|62.59|63.4|62.6|63.39|62.59|2
1654414060000|2022-06-05 07:27:40|63.38|62.58|63.38|62.58|63.38|62.58|63.38|62.58|1
1654414070000|2022-06-05 07:27:50|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|5
1654414080000|2022-06-05 07:28:00|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1654414090000|2022-06-05 07:28:10|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|5
1654414100000|2022-06-05 07:28:20|63.4|62.6|63.4|62.6|63.41|62.61|63.39|62.59|7
1654414110000|2022-06-05 07:28:30|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1654414120000|2022-06-05 07:28:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1654414130000|2022-06-05 07:28:50|63.41|62.61|63.41|62.61|63.41|62.61|63.4|62.6|3
1654414140000|2022-06-05 07:29:00|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654414150000|2022-06-05 07:29:10|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|5
1654414160000|2022-06-05 07:29:20|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|7
1654414170000|2022-06-05 07:29:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|6
1654414180000|2022-06-05 07:29:40|63.4|62.6|63.39|62.59|63.41|62.61|63.39|62.59|12
1654414190000|2022-06-05 07:29:50|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|3
1654414200000|2022-06-05 07:30:00|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1654414210000|2022-06-05 07:30:10|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|3
1654414220000|2022-06-05 07:30:20|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|8
1654414230000|2022-06-05 07:30:30|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|15
1654414240000|2022-06-05 07:30:40|63.38|62.58|63.4|62.6|63.4|62.6|63.38|62.58|3
1654414250000|2022-06-05 07:30:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1654414260000|2022-06-05 07:31:00|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654414270000|2022-06-05 07:31:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654414280000|2022-06-05 07:31:20|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654414290000|2022-06-05 07:31:30|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|3
1654414300000|2022-06-05 07:31:40|63.43|62.63|63.43|62.63|63.43|62.63|63.43|62.63|1
1654414330000|2022-06-05 07:32:10|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654414340000|2022-06-05 07:32:20|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|2
1654414360000|2022-06-05 07:32:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|7
1654414370000|2022-06-05 07:32:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1654414380000|2022-06-05 07:33:00|63.43|62.63|63.39|62.59|63.43|62.63|63.39|62.59|9
1654414390000|2022-06-05 07:33:10|63.4|62.6|63.4|62.6|63.4|62.6|63.39|62.59|5
1654414400000|2022-06-05 07:33:20|63.39|62.59|63.41|62.61|63.41|62.61|63.39|62.59|11
1654414410000|2022-06-05 07:33:30|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654414420000|2022-06-05 07:33:40|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|4
1654414430000|2022-06-05 07:33:50|63.4|62.6|63.4|62.6|63.41|62.61|63.4|62.6|3
1654414440000|2022-06-05 07:34:00|63.41|62.61|63.38|62.58|63.41|62.61|63.38|62.58|4
1654414450000|2022-06-05 07:34:10|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|2
1654414460000|2022-06-05 07:34:20|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1654414470000|2022-06-05 07:34:30|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1654414480000|2022-06-05 07:34:40|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1654414490000|2022-06-05 07:34:50|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1654414500000|2022-06-05 07:35:00|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|2
1654414510000|2022-06-05 07:35:10|63.39|62.59|63.4|62.6|63.4|62.6|63.39|62.59|4
1654414520000|2022-06-05 07:35:20|63.39|62.59|63.39|62.59|63.4|62.6|63.39|62.59|3
1654414570000|2022-06-05 07:36:10|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|3
1654414580000|2022-06-05 07:36:20|63.39|62.59|63.38|62.58|63.39|62.59|63.38|62.58|8
1654414590000|2022-06-05 07:36:30|63.39|62.59|63.39|62.59|63.39|62.59|63.38|62.58|5
1654414600000|2022-06-05 07:36:40|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|12
1654414610000|2022-06-05 07:36:50|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|8
1654414620000|2022-06-05 07:37:00|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|4
1654414630000|2022-06-05 07:37:10|63.38|62.58|63.37|62.57|63.39|62.59|63.37|62.57|11
1654414640000|2022-06-05 07:37:20|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|2
1654414690000|2022-06-05 07:38:10|63.38|62.58|63.39|62.59|63.39|62.59|63.38|62.58|6
1654414700000|2022-06-05 07:38:20|63.38|62.58|63.33|62.53|63.38|62.58|63.33|62.53|3
1654414740000|2022-06-05 07:39:00|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1654414750000|2022-06-05 07:39:10|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654414760000|2022-06-05 07:39:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654414770000|2022-06-05 07:39:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654414780000|2022-06-05 07:39:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654414790000|2022-06-05 07:39:50|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654414800000|2022-06-05 07:40:00|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654414810000|2022-06-05 07:40:10|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654414830000|2022-06-05 07:40:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|8
1654414840000|2022-06-05 07:40:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654414850000|2022-06-05 07:40:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654414860000|2022-06-05 07:41:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654414870000|2022-06-05 07:41:10|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|6
1654414880000|2022-06-05 07:41:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|8
1654414910000|2022-06-05 07:41:50|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|7
1654414920000|2022-06-05 07:42:00|63.33|62.53|63.34|62.54|63.34|62.54|63.33|62.53|4
1654414930000|2022-06-05 07:42:10|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654414990000|2022-06-05 07:43:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654415000000|2022-06-05 07:43:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654415010000|2022-06-05 07:43:30|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|7
1654415030000|2022-06-05 07:43:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1654415040000|2022-06-05 07:44:00|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654415050000|2022-06-05 07:44:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654415070000|2022-06-05 07:44:30|63.32|62.52|63.35|62.55|63.36|62.56|63.32|62.52|6
1654415080000|2022-06-05 07:44:40|63.36|62.56|63.4|62.6|63.4|62.6|63.35|62.55|6
1654415090000|2022-06-05 07:44:50|63.39|62.59|63.39|62.59|63.39|62.59|63.39|62.59|1
1654415130000|2022-06-05 07:45:30|63.38|62.58|63.38|62.58|63.39|62.59|63.38|62.58|7
1654415160000|2022-06-05 07:46:00|63.37|62.57|63.32|62.52|63.37|62.57|63.32|62.52|5
1654415170000|2022-06-05 07:46:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654415190000|2022-06-05 07:46:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654415220000|2022-06-05 07:47:00|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|4
1654415250000|2022-06-05 07:47:30|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|3
1654415260000|2022-06-05 07:47:40|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654415310000|2022-06-05 07:48:30|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|2
1654415320000|2022-06-05 07:48:40|63.3|62.5|63.29|62.49|63.3|62.5|63.28|62.48|3
1654415340000|2022-06-05 07:49:00|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1654415400000|2022-06-05 07:50:00|63.27|62.47|63.24|62.44|63.27|62.47|63.24|62.44|5
1654415410000|2022-06-05 07:50:10|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654415420000|2022-06-05 07:50:20|63.24|62.44|63.22|62.42|63.24|62.44|63.22|62.42|5
1654415450000|2022-06-05 07:50:50|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654415460000|2022-06-05 07:51:00|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654415480000|2022-06-05 07:51:20|63.24|62.44|63.3|62.5|63.3|62.5|63.24|62.44|5
1654415490000|2022-06-05 07:51:30|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654415500000|2022-06-05 07:51:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|4
1654415510000|2022-06-05 07:51:50|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|4
1654415520000|2022-06-05 07:52:00|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|6
1654415530000|2022-06-05 07:52:10|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1654415540000|2022-06-05 07:52:20|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1654415560000|2022-06-05 07:52:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1654415570000|2022-06-05 07:52:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1654415590000|2022-06-05 07:53:10|63.28|62.48|63.24|62.44|63.28|62.48|63.24|62.44|4
1654415620000|2022-06-05 07:53:40|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654415630000|2022-06-05 07:53:50|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654415650000|2022-06-05 07:54:10|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|8
1654415660000|2022-06-05 07:54:20|63.25|62.45|63.19|62.39|63.25|62.45|63.19|62.39|10
1654415670000|2022-06-05 07:54:30|63.2|62.4|63.2|62.4|63.2|62.4|63.18|62.38|7
1654415680000|2022-06-05 07:54:40|63.19|62.39|63.22|62.42|63.22|62.42|63.19|62.39|12
1654415690000|2022-06-05 07:54:50|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654415710000|2022-06-05 07:55:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654415720000|2022-06-05 07:55:20|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654415730000|2022-06-05 07:55:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654415780000|2022-06-05 07:56:20|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654415800000|2022-06-05 07:56:40|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654415810000|2022-06-05 07:56:50|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654415820000|2022-06-05 07:57:00|63.17|62.37|63.15|62.35|63.17|62.37|63.15|62.35|2
1654415830000|2022-06-05 07:57:10|63.14|62.34|63.16|62.36|63.16|62.36|63.14|62.34|3
1654415850000|2022-06-05 07:57:30|63.19|62.39|63.15|62.35|63.22|62.42|63.15|62.35|12
1654415870000|2022-06-05 07:57:50|63.14|62.34|63.15|62.35|63.16|62.36|63.14|62.34|8
1654415880000|2022-06-05 07:58:00|63.16|62.36|63.14|62.34|63.16|62.36|63.14|62.34|3
1654415890000|2022-06-05 07:58:10|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654415900000|2022-06-05 07:58:20|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654415910000|2022-06-05 07:58:30|63.15|62.35|63.16|62.36|63.16|62.36|63.15|62.35|2
1654415920000|2022-06-05 07:58:40|63.17|62.37|63.16|62.36|63.17|62.37|63.16|62.36|2
1654415930000|2022-06-05 07:58:50|63.17|62.37|63.16|62.36|63.17|62.37|63.16|62.36|2
1654415940000|2022-06-05 07:59:00|63.17|62.37|63.16|62.36|63.17|62.37|63.16|62.36|16
1654415950000|2022-06-05 07:59:10|63.17|62.37|63.16|62.36|63.17|62.37|63.16|62.36|6
1654415960000|2022-06-05 07:59:20|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|3
1654415970000|2022-06-05 07:59:30|63.14|62.34|63.13|62.33|63.15|62.35|63.13|62.33|8
1654415980000|2022-06-05 07:59:40|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654416000000|2022-06-05 08:00:00|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654416010000|2022-06-05 08:00:10|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|3
1654416020000|2022-06-05 08:00:20|63.16|62.36|63.21|62.41|63.22|62.42|63.16|62.36|12
1654416030000|2022-06-05 08:00:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1654416040000|2022-06-05 08:00:40|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|6
1654416050000|2022-06-05 08:00:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654416060000|2022-06-05 08:01:00|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654416070000|2022-06-05 08:01:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654416090000|2022-06-05 08:01:30|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654416110000|2022-06-05 08:01:50|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654416120000|2022-06-05 08:02:00|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|9
1654416130000|2022-06-05 08:02:10|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|4
1654416140000|2022-06-05 08:02:20|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|4
1654416150000|2022-06-05 08:02:30|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|4
1654416160000|2022-06-05 08:02:40|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654416170000|2022-06-05 08:02:50|63.23|62.43|63.25|62.45|63.25|62.45|63.23|62.43|5
1654416180000|2022-06-05 08:03:00|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|4
1654416190000|2022-06-05 08:03:10|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654416210000|2022-06-05 08:03:30|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654416260000|2022-06-05 08:04:20|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654416270000|2022-06-05 08:04:30|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654416280000|2022-06-05 08:04:40|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|12
1654416290000|2022-06-05 08:04:50|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|14
1654416310000|2022-06-05 08:05:10|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654416320000|2022-06-05 08:05:20|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|4
1654416330000|2022-06-05 08:05:30|63.26|62.46|63.24|62.44|63.26|62.46|63.24|62.44|3
1654416340000|2022-06-05 08:05:40|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|3
1654416350000|2022-06-05 08:05:50|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|6
1654416360000|2022-06-05 08:06:00|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|6
1654416390000|2022-06-05 08:06:30|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|5
1654416400000|2022-06-05 08:06:40|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654416420000|2022-06-05 08:07:00|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654416430000|2022-06-05 08:07:10|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654416440000|2022-06-05 08:07:20|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|9
1654416450000|2022-06-05 08:07:30|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1654416460000|2022-06-05 08:07:40|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654416470000|2022-06-05 08:07:50|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|5
1654416480000|2022-06-05 08:08:00|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|6
1654416490000|2022-06-05 08:08:10|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|6
1654416500000|2022-06-05 08:08:20|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|6
1654416510000|2022-06-05 08:08:30|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654416520000|2022-06-05 08:08:40|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654416530000|2022-06-05 08:08:50|63.23|62.43|63.25|62.45|63.26|62.46|63.23|62.43|7
1654416540000|2022-06-05 08:09:00|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|5
1654416550000|2022-06-05 08:09:10|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1654416560000|2022-06-05 08:09:20|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654416570000|2022-06-05 08:09:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654416580000|2022-06-05 08:09:40|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|7
1654416590000|2022-06-05 08:09:50|63.28|62.48|63.3|62.5|63.3|62.5|63.28|62.48|3
1654416600000|2022-06-05 08:10:00|63.29|62.49|63.3|62.5|63.31|62.51|63.29|62.49|6
1654416610000|2022-06-05 08:10:10|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|6
1654416620000|2022-06-05 08:10:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654416630000|2022-06-05 08:10:30|63.31|62.51|63.32|62.52|63.32|62.52|63.3|62.5|10
1654416640000|2022-06-05 08:10:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|8
1654416650000|2022-06-05 08:10:50|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|14
1654416660000|2022-06-05 08:11:00|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|9
1654416670000|2022-06-05 08:11:10|63.32|62.52|63.32|62.52|63.33|62.53|63.31|62.51|9
1654416680000|2022-06-05 08:11:20|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|9
1654416690000|2022-06-05 08:11:30|63.3|62.5|63.29|62.49|63.31|62.51|63.29|62.49|4
1654416700000|2022-06-05 08:11:40|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|10
1654416710000|2022-06-05 08:11:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1654416730000|2022-06-05 08:12:10|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1654416740000|2022-06-05 08:12:20|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654416760000|2022-06-05 08:12:40|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|4
1654416770000|2022-06-05 08:12:50|63.33|62.53|63.3|62.5|63.33|62.53|63.3|62.5|5
1654416780000|2022-06-05 08:13:00|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654416800000|2022-06-05 08:13:20|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|8
1654416810000|2022-06-05 08:13:30|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654416820000|2022-06-05 08:13:40|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654416830000|2022-06-05 08:13:50|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1654416840000|2022-06-05 08:14:00|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|7
1654416850000|2022-06-05 08:14:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654416860000|2022-06-05 08:14:20|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654416870000|2022-06-05 08:14:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654416890000|2022-06-05 08:14:50|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654416900000|2022-06-05 08:15:00|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|3
1654416910000|2022-06-05 08:15:10|63.29|62.49|63.22|62.42|63.29|62.49|63.22|62.42|5
1654416940000|2022-06-05 08:15:40|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654416950000|2022-06-05 08:15:50|63.22|62.42|63.24|62.44|63.24|62.44|63.22|62.42|5
1654416970000|2022-06-05 08:16:10|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1654416980000|2022-06-05 08:16:20|63.27|62.47|63.26|62.46|63.27|62.47|63.26|62.46|4
1654416990000|2022-06-05 08:16:30|63.27|62.47|63.31|62.51|63.31|62.51|63.26|62.46|5
1654417010000|2022-06-05 08:16:50|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|5
1654417020000|2022-06-05 08:17:00|63.33|62.53|63.32|62.52|63.34|62.54|63.32|62.52|6
1654417030000|2022-06-05 08:17:10|63.33|62.53|63.34|62.54|63.34|62.54|63.32|62.52|10
1654417040000|2022-06-05 08:17:20|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|2
1654417050000|2022-06-05 08:17:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654417060000|2022-06-05 08:17:40|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654417070000|2022-06-05 08:17:50|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|8
1654417080000|2022-06-05 08:18:00|63.33|62.53|63.34|62.54|63.38|62.58|63.32|62.52|12
1654417090000|2022-06-05 08:18:10|63.33|62.53|63.36|62.56|63.36|62.56|63.33|62.53|6
1654417100000|2022-06-05 08:18:20|63.37|62.57|63.4|62.6|63.4|62.6|63.37|62.57|3
1654417110000|2022-06-05 08:18:30|63.39|62.59|63.39|62.59|63.4|62.6|63.38|62.58|7
1654417120000|2022-06-05 08:18:40|63.38|62.58|63.33|62.53|63.38|62.58|63.33|62.53|8
1654417130000|2022-06-05 08:18:50|63.34|62.54|63.33|62.53|63.35|62.55|63.33|62.53|8
1654417140000|2022-06-05 08:19:00|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|7
1654417150000|2022-06-05 08:19:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1654417170000|2022-06-05 08:19:30|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|4
1654417190000|2022-06-05 08:19:50|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654417200000|2022-06-05 08:20:00|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654417210000|2022-06-05 08:20:10|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|5
1654417220000|2022-06-05 08:20:20|63.35|62.55|63.36|62.56|63.36|62.56|63.34|62.54|4
1654417230000|2022-06-05 08:20:30|63.37|62.57|63.35|62.55|63.37|62.57|63.35|62.55|3
1654417240000|2022-06-05 08:20:40|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|3
1654417250000|2022-06-05 08:20:50|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1654417260000|2022-06-05 08:21:00|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|4
1654417320000|2022-06-05 08:22:00|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|2
1654417330000|2022-06-05 08:22:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|4
1654417340000|2022-06-05 08:22:20|63.31|62.51|63.3|62.5|63.32|62.52|63.3|62.5|4
1654417350000|2022-06-05 08:22:30|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654417360000|2022-06-05 08:22:40|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654417390000|2022-06-05 08:23:10|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|4
1654417400000|2022-06-05 08:23:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654417410000|2022-06-05 08:23:30|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654417480000|2022-06-05 08:24:40|63.31|62.51|63.3|62.5|63.31|62.51|63.3|62.5|2
1654417490000|2022-06-05 08:24:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|9
1654417510000|2022-06-05 08:25:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|4
1654417540000|2022-06-05 08:25:40|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|8
1654417560000|2022-06-05 08:26:00|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654417570000|2022-06-05 08:26:10|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|4
1654417580000|2022-06-05 08:26:20|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1654417590000|2022-06-05 08:26:30|63.28|62.48|63.24|62.44|63.28|62.48|63.23|62.43|6
1654417600000|2022-06-05 08:26:40|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654417650000|2022-06-05 08:27:30|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654417660000|2022-06-05 08:27:40|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|7
1654417670000|2022-06-05 08:27:50|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1654417710000|2022-06-05 08:28:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654417740000|2022-06-05 08:29:00|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|7
1654417750000|2022-06-05 08:29:10|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|8
1654417760000|2022-06-05 08:29:20|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|5
1654417770000|2022-06-05 08:29:30|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1654417780000|2022-06-05 08:29:40|63.19|62.39|63.18|62.38|63.2|62.4|63.18|62.38|14
1654417800000|2022-06-05 08:30:00|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654417820000|2022-06-05 08:30:20|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|17
1654417860000|2022-06-05 08:31:00|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|3
1654417880000|2022-06-05 08:31:20|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654417910000|2022-06-05 08:31:50|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654417920000|2022-06-05 08:32:00|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654417930000|2022-06-05 08:32:10|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654417940000|2022-06-05 08:32:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654417950000|2022-06-05 08:32:30|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654417990000|2022-06-05 08:33:10|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|9
1654418000000|2022-06-05 08:33:20|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|18
1654418010000|2022-06-05 08:33:30|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|7
1654418020000|2022-06-05 08:33:40|63.24|62.44|63.22|62.42|63.24|62.44|63.22|62.42|5
1654418030000|2022-06-05 08:33:50|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654418050000|2022-06-05 08:34:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654418090000|2022-06-05 08:34:50|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1654418110000|2022-06-05 08:35:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654418130000|2022-06-05 08:35:30|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654418150000|2022-06-05 08:35:50|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654418170000|2022-06-05 08:36:10|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654418180000|2022-06-05 08:36:20|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|7
1654418200000|2022-06-05 08:36:40|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654418230000|2022-06-05 08:37:10|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654418240000|2022-06-05 08:37:20|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|4
1654418250000|2022-06-05 08:37:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|4
1654418290000|2022-06-05 08:38:10|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654418310000|2022-06-05 08:38:30|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|6
1654418320000|2022-06-05 08:38:40|63.25|62.45|63.3|62.5|63.3|62.5|63.25|62.45|6
1654418330000|2022-06-05 08:38:50|63.31|62.51|63.31|62.51|63.31|62.51|63.3|62.5|3
1654418340000|2022-06-05 08:39:00|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|4
1654418350000|2022-06-05 08:39:10|63.3|62.5|63.31|62.51|63.31|62.51|63.3|62.5|4
1654418380000|2022-06-05 08:39:40|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|8
1654418390000|2022-06-05 08:39:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|12
1654418400000|2022-06-05 08:40:00|63.3|62.5|63.24|62.44|63.3|62.5|63.23|62.43|6
1654418410000|2022-06-05 08:40:10|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654418420000|2022-06-05 08:40:20|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|11
1654418430000|2022-06-05 08:40:30|63.27|62.47|63.29|62.49|63.3|62.5|63.27|62.47|4
1654418450000|2022-06-05 08:40:50|63.3|62.5|63.28|62.48|63.3|62.5|63.28|62.48|3
1654418460000|2022-06-05 08:41:00|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1654418520000|2022-06-05 08:42:00|63.28|62.48|63.23|62.43|63.28|62.48|63.23|62.43|3
1654418530000|2022-06-05 08:42:10|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1654418540000|2022-06-05 08:42:20|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|6
1654418580000|2022-06-05 08:43:00|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654418590000|2022-06-05 08:43:10|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654418600000|2022-06-05 08:43:20|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1654418630000|2022-06-05 08:43:50|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654418660000|2022-06-05 08:44:20|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654418670000|2022-06-05 08:44:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|10
1654418680000|2022-06-05 08:44:40|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654418710000|2022-06-05 08:45:10|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654418720000|2022-06-05 08:45:20|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|3
1654418740000|2022-06-05 08:45:40|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654418750000|2022-06-05 08:45:50|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1654418760000|2022-06-05 08:46:00|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654418800000|2022-06-05 08:46:40|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654418820000|2022-06-05 08:47:00|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654418850000|2022-06-05 08:47:30|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1654418860000|2022-06-05 08:47:40|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|5
1654418870000|2022-06-05 08:47:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654418880000|2022-06-05 08:48:00|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654418890000|2022-06-05 08:48:10|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1654418920000|2022-06-05 08:48:40|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|5
1654418940000|2022-06-05 08:49:00|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654418980000|2022-06-05 08:49:40|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654418990000|2022-06-05 08:49:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654419000000|2022-06-05 08:50:00|63.23|62.43|63.25|62.45|63.25|62.45|63.23|62.43|3
1654419010000|2022-06-05 08:50:10|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|4
1654419020000|2022-06-05 08:50:20|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654419040000|2022-06-05 08:50:40|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654419050000|2022-06-05 08:50:50|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1654419090000|2022-06-05 08:51:30|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654419100000|2022-06-05 08:51:40|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654419110000|2022-06-05 08:51:50|63.22|62.42|63.2|62.4|63.22|62.42|63.2|62.4|5
1654419130000|2022-06-05 08:52:10|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654419140000|2022-06-05 08:52:20|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654419160000|2022-06-05 08:52:40|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|9
1654419170000|2022-06-05 08:52:50|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654419180000|2022-06-05 08:53:00|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654419200000|2022-06-05 08:53:20|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654419220000|2022-06-05 08:53:40|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654419270000|2022-06-05 08:54:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|4
1654419290000|2022-06-05 08:54:50|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654419300000|2022-06-05 08:55:00|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654419320000|2022-06-05 08:55:20|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654419330000|2022-06-05 08:55:30|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1654419360000|2022-06-05 08:56:00|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654419370000|2022-06-05 08:56:10|63.22|62.42|63.21|62.41|63.23|62.43|63.21|62.41|6
1654419380000|2022-06-05 08:56:20|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|5
1654419390000|2022-06-05 08:56:30|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|3
1654419400000|2022-06-05 08:56:40|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654419410000|2022-06-05 08:56:50|63.23|62.43|63.19|62.39|63.23|62.43|63.19|62.39|5
1654419420000|2022-06-05 08:57:00|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654419430000|2022-06-05 08:57:10|63.21|62.41|63.22|62.42|63.22|62.42|63.2|62.4|8
1654419490000|2022-06-05 08:58:10|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|3
1654419500000|2022-06-05 08:58:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654419510000|2022-06-05 08:58:30|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|11
1654419520000|2022-06-05 08:58:40|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|5
1654419530000|2022-06-05 08:58:50|63.19|62.39|63.19|62.39|63.2|62.4|63.18|62.38|5
1654419540000|2022-06-05 08:59:00|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|10
1654419550000|2022-06-05 08:59:10|63.18|62.38|63.19|62.39|63.2|62.4|63.18|62.38|6
1654419560000|2022-06-05 08:59:20|63.2|62.4|63.21|62.41|63.22|62.42|63.2|62.4|4
1654419570000|2022-06-05 08:59:30|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|12
1654419580000|2022-06-05 08:59:40|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654419600000|2022-06-05 09:00:00|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654419610000|2022-06-05 09:00:10|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1654419620000|2022-06-05 09:00:20|63.21|62.41|63.18|62.38|63.21|62.41|63.18|62.38|4
1654419630000|2022-06-05 09:00:30|63.19|62.39|63.14|62.34|63.19|62.39|63.14|62.34|16
1654419640000|2022-06-05 09:00:40|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|3
1654419680000|2022-06-05 09:01:20|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654419690000|2022-06-05 09:01:30|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654419710000|2022-06-05 09:01:50|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|8
1654419720000|2022-06-05 09:02:00|63.14|62.34|63.16|62.36|63.16|62.36|63.14|62.34|3
1654419730000|2022-06-05 09:02:10|63.15|62.35|63.13|62.33|63.15|62.35|63.13|62.33|3
1654419740000|2022-06-05 09:02:20|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654419760000|2022-06-05 09:02:40|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654419780000|2022-06-05 09:03:00|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654419820000|2022-06-05 09:03:40|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654419830000|2022-06-05 09:03:50|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|4
1654419840000|2022-06-05 09:04:00|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654419860000|2022-06-05 09:04:20|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654419870000|2022-06-05 09:04:30|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|6
1654419880000|2022-06-05 09:04:40|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654419890000|2022-06-05 09:04:50|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654419900000|2022-06-05 09:05:00|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|7
1654419920000|2022-06-05 09:05:20|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|8
1654419930000|2022-06-05 09:05:30|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654419940000|2022-06-05 09:05:40|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|7
1654419950000|2022-06-05 09:05:50|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654419990000|2022-06-05 09:06:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654420030000|2022-06-05 09:07:10|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654420040000|2022-06-05 09:07:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|4
1654420050000|2022-06-05 09:07:30|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|10
1654420080000|2022-06-05 09:08:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1654420100000|2022-06-05 09:08:20|63.12|62.32|63.11|62.31|63.12|62.32|63.09|62.29|9
1654420110000|2022-06-05 09:08:30|63.1|62.3|63.04|62.24|63.11|62.31|63.04|62.24|9
1654420120000|2022-06-05 09:08:40|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1654420140000|2022-06-05 09:09:00|63.02|62.22|63|62.2|63.02|62.22|63|62.2|3
1654420150000|2022-06-05 09:09:10|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|8
1654420160000|2022-06-05 09:09:20|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|3
1654420180000|2022-06-05 09:09:40|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654420190000|2022-06-05 09:09:50|63.01|62.21|62.99|62.19|63.01|62.21|62.98|62.18|11
1654420200000|2022-06-05 09:10:00|63|62.2|63|62.2|63|62.2|62.99|62.19|3
1654420220000|2022-06-05 09:10:20|62.99|62.19|62.93|62.13|63|62.2|62.92|62.12|12
1654420230000|2022-06-05 09:10:30|62.92|62.12|62.91|62.11|62.93|62.13|62.9|62.1|8
1654420240000|2022-06-05 09:10:40|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1654420250000|2022-06-05 09:10:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|11
1654420260000|2022-06-05 09:11:00|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|4
1654420280000|2022-06-05 09:11:20|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654420290000|2022-06-05 09:11:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1654420300000|2022-06-05 09:11:40|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1654420310000|2022-06-05 09:11:50|62.92|62.12|62.84|62.04|62.92|62.12|62.84|62.04|16
1654420320000|2022-06-05 09:12:00|62.85|62.05|62.89|62.09|62.89|62.09|62.85|62.05|13
1654420330000|2022-06-05 09:12:10|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|3
1654420340000|2022-06-05 09:12:20|62.89|62.09|62.89|62.09|62.91|62.11|62.89|62.09|5
1654420350000|2022-06-05 09:12:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|4
1654420360000|2022-06-05 09:12:40|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654420380000|2022-06-05 09:13:00|62.9|62.1|62.92|62.12|62.92|62.12|62.89|62.09|5
1654420400000|2022-06-05 09:13:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654420420000|2022-06-05 09:13:40|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|5
1654420430000|2022-06-05 09:13:50|62.93|62.13|62.98|62.18|62.99|62.19|62.93|62.13|14
1654420440000|2022-06-05 09:14:00|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|4
1654420450000|2022-06-05 09:14:10|62.97|62.17|62.98|62.18|62.98|62.18|62.97|62.17|6
1654420460000|2022-06-05 09:14:20|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|3
1654420470000|2022-06-05 09:14:30|62.98|62.18|62.93|62.13|62.98|62.18|62.93|62.13|4
1654420480000|2022-06-05 09:14:40|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1654420490000|2022-06-05 09:14:50|62.94|62.14|62.92|62.12|62.94|62.14|62.92|62.12|11
1654420500000|2022-06-05 09:15:00|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1654420510000|2022-06-05 09:15:10|62.89|62.09|62.91|62.11|62.93|62.13|62.89|62.09|9
1654420520000|2022-06-05 09:15:20|62.92|62.12|62.89|62.09|62.92|62.12|62.89|62.09|6
1654420530000|2022-06-05 09:15:30|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|3
1654420560000|2022-06-05 09:16:00|62.93|62.13|62.96|62.16|62.96|62.16|62.93|62.13|2
1654420570000|2022-06-05 09:16:10|62.97|62.17|63|62.2|63|62.2|62.97|62.17|10
1654420580000|2022-06-05 09:16:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654420590000|2022-06-05 09:16:30|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1654420600000|2022-06-05 09:16:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|10
1654420610000|2022-06-05 09:16:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|8
1654420620000|2022-06-05 09:17:00|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654420650000|2022-06-05 09:17:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654420660000|2022-06-05 09:17:40|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654420680000|2022-06-05 09:18:00|63|62.2|63|62.2|63|62.2|63|62.2|1
1654420700000|2022-06-05 09:18:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654420710000|2022-06-05 09:18:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654420730000|2022-06-05 09:18:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|4
1654420740000|2022-06-05 09:19:00|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1654420750000|2022-06-05 09:19:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1654420760000|2022-06-05 09:19:20|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|10
1654420790000|2022-06-05 09:19:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654420820000|2022-06-05 09:20:20|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654420850000|2022-06-05 09:20:50|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|6
1654420860000|2022-06-05 09:21:00|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|3
1654420870000|2022-06-05 09:21:10|63.02|62.22|63|62.2|63.02|62.22|63|62.2|3
1654420880000|2022-06-05 09:21:20|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|5
1654420890000|2022-06-05 09:21:30|63|62.2|63|62.2|63.01|62.21|63|62.2|7
1654420900000|2022-06-05 09:21:40|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654420910000|2022-06-05 09:21:50|63|62.2|63|62.2|63.01|62.21|62.99|62.19|5
1654420930000|2022-06-05 09:22:10|62.99|62.19|62.99|62.19|62.99|62.19|62.97|62.17|9
1654420940000|2022-06-05 09:22:20|62.98|62.18|62.91|62.11|62.98|62.18|62.91|62.11|7
1654420950000|2022-06-05 09:22:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654420960000|2022-06-05 09:22:40|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654420980000|2022-06-05 09:23:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654420990000|2022-06-05 09:23:10|62.92|62.12|62.93|62.13|62.93|62.13|62.91|62.11|6
1654421000000|2022-06-05 09:23:20|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1654421010000|2022-06-05 09:23:30|62.93|62.13|62.93|62.13|62.94|62.14|62.92|62.12|9
1654421020000|2022-06-05 09:23:40|62.94|62.14|62.92|62.12|62.94|62.14|62.92|62.12|5
1654421030000|2022-06-05 09:23:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654421040000|2022-06-05 09:24:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654421050000|2022-06-05 09:24:10|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|9
1654421060000|2022-06-05 09:24:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|17
1654421070000|2022-06-05 09:24:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1654421080000|2022-06-05 09:24:40|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1654421100000|2022-06-05 09:25:00|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|9
1654421110000|2022-06-05 09:25:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654421120000|2022-06-05 09:25:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654421150000|2022-06-05 09:25:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1654421160000|2022-06-05 09:26:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|14
1654421170000|2022-06-05 09:26:10|62.94|62.14|62.99|62.19|62.99|62.19|62.94|62.14|4
1654421180000|2022-06-05 09:26:20|63|62.2|62.99|62.19|63|62.2|62.98|62.18|6
1654421190000|2022-06-05 09:26:30|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|10
1654421200000|2022-06-05 09:26:40|62.98|62.18|62.99|62.19|63|62.2|62.98|62.18|8
1654421210000|2022-06-05 09:26:50|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|9
1654421220000|2022-06-05 09:27:00|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654421240000|2022-06-05 09:27:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|7
1654421250000|2022-06-05 09:27:30|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654421280000|2022-06-05 09:28:00|63.01|62.21|63.03|62.23|63.03|62.23|63.01|62.21|5
1654421290000|2022-06-05 09:28:10|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|6
1654421300000|2022-06-05 09:28:20|63.02|62.22|63|62.2|63.02|62.22|63|62.2|7
1654421330000|2022-06-05 09:28:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|12
1654421350000|2022-06-05 09:29:10|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|11
1654421360000|2022-06-05 09:29:20|63|62.2|63|62.2|63.01|62.21|63|62.2|15
1654421380000|2022-06-05 09:29:40|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1654421390000|2022-06-05 09:29:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|12
1654421400000|2022-06-05 09:30:00|63.01|62.21|62.99|62.19|63.01|62.21|62.99|62.19|11
1654421410000|2022-06-05 09:30:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1654421420000|2022-06-05 09:30:20|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1654421430000|2022-06-05 09:30:30|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|6
1654421440000|2022-06-05 09:30:40|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|14
1654421450000|2022-06-05 09:30:50|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1654421470000|2022-06-05 09:31:10|63|62.2|63|62.2|63|62.2|63|62.2|1
1654421480000|2022-06-05 09:31:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654421490000|2022-06-05 09:31:30|63.01|62.21|63|62.2|63.01|62.21|63|62.2|6
1654421510000|2022-06-05 09:31:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654421520000|2022-06-05 09:32:00|63|62.2|62.98|62.18|63.01|62.21|62.98|62.18|7
1654421530000|2022-06-05 09:32:10|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|12
1654421540000|2022-06-05 09:32:20|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654421550000|2022-06-05 09:32:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654421560000|2022-06-05 09:32:40|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|9
1654421580000|2022-06-05 09:33:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|6
1654421590000|2022-06-05 09:33:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654421610000|2022-06-05 09:33:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654421620000|2022-06-05 09:33:40|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1654421630000|2022-06-05 09:33:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654421640000|2022-06-05 09:34:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1654421650000|2022-06-05 09:34:10|62.99|62.19|62.93|62.13|62.99|62.19|62.93|62.13|4
1654421660000|2022-06-05 09:34:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654421670000|2022-06-05 09:34:30|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1654421680000|2022-06-05 09:34:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654421690000|2022-06-05 09:34:50|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654421710000|2022-06-05 09:35:10|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1654421720000|2022-06-05 09:35:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1654421730000|2022-06-05 09:35:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|17
1654421740000|2022-06-05 09:35:40|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1654421750000|2022-06-05 09:35:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1654421760000|2022-06-05 09:36:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|12
1654421770000|2022-06-05 09:36:10|62.91|62.11|62.9|62.1|62.92|62.12|62.9|62.1|6
1654421800000|2022-06-05 09:36:40|62.89|62.09|62.83|62.03|62.89|62.09|62.83|62.03|6
1654421810000|2022-06-05 09:36:50|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1654421820000|2022-06-05 09:37:00|62.83|62.03|62.81|62.01|62.83|62.03|62.81|62.01|3
1654421830000|2022-06-05 09:37:10|62.82|62.02|62.75|61.95|62.82|62.02|62.75|61.95|8
1654421840000|2022-06-05 09:37:20|62.77|61.97|62.79|61.99|62.81|62.01|62.77|61.97|5
1654421850000|2022-06-05 09:37:30|62.8|62|62.82|62.02|62.82|62.02|62.8|62|3
1654421860000|2022-06-05 09:37:40|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|9
1654421870000|2022-06-05 09:37:50|62.84|62.04|62.87|62.07|62.87|62.07|62.84|62.04|6
1654421880000|2022-06-05 09:38:00|62.88|62.08|62.88|62.08|62.88|62.08|62.88|62.08|1
1654421890000|2022-06-05 09:38:10|62.89|62.09|62.88|62.08|62.89|62.09|62.88|62.08|2
1654421900000|2022-06-05 09:38:20|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|4
1654421910000|2022-06-05 09:38:30|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|4
1654421920000|2022-06-05 09:38:40|62.89|62.09|62.9|62.1|62.91|62.11|62.89|62.09|5
1654421930000|2022-06-05 09:38:50|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1654421940000|2022-06-05 09:39:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|6
1654421950000|2022-06-05 09:39:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654421960000|2022-06-05 09:39:20|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654421970000|2022-06-05 09:39:30|62.91|62.11|62.98|62.18|62.98|62.18|62.91|62.11|9
1654421980000|2022-06-05 09:39:40|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|5
1654421990000|2022-06-05 09:39:50|63|62.2|63|62.2|63|62.2|62.99|62.19|11
1654422000000|2022-06-05 09:40:00|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654422010000|2022-06-05 09:40:10|63.01|62.21|62.97|62.17|63.01|62.21|62.97|62.17|7
1654422020000|2022-06-05 09:40:20|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654422030000|2022-06-05 09:40:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654422040000|2022-06-05 09:40:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654422060000|2022-06-05 09:41:00|63|62.2|63|62.2|63|62.2|63|62.2|1
1654422070000|2022-06-05 09:41:10|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654422090000|2022-06-05 09:41:30|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1654422110000|2022-06-05 09:41:50|63|62.2|63|62.2|63|62.2|63|62.2|1
1654422130000|2022-06-05 09:42:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1654422140000|2022-06-05 09:42:20|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|7
1654422150000|2022-06-05 09:42:30|63|62.2|63|62.2|63|62.2|63|62.2|1
1654422160000|2022-06-05 09:42:40|63.01|62.21|63.06|62.26|63.06|62.26|63.01|62.21|4
1654422170000|2022-06-05 09:42:50|63.07|62.27|63.07|62.27|63.08|62.28|63.06|62.26|5
1654422180000|2022-06-05 09:43:00|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|3
1654422190000|2022-06-05 09:43:10|63.07|62.27|63.09|62.29|63.1|62.3|63.07|62.27|11
1654422200000|2022-06-05 09:43:20|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|9
1654422210000|2022-06-05 09:43:30|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|3
1654422220000|2022-06-05 09:43:40|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|2
1654422230000|2022-06-05 09:43:50|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1654422240000|2022-06-05 09:44:00|63.07|62.27|63.07|62.27|63.07|62.27|63.07|62.27|1
1654422250000|2022-06-05 09:44:10|63.06|62.26|63.02|62.22|63.06|62.26|63.01|62.21|10
1654422260000|2022-06-05 09:44:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654422270000|2022-06-05 09:44:30|63.02|62.22|63.03|62.23|63.03|62.23|63.01|62.21|4
1654422280000|2022-06-05 09:44:40|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|4
1654422310000|2022-06-05 09:45:10|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654422320000|2022-06-05 09:45:20|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654422330000|2022-06-05 09:45:30|63.03|62.23|63.04|62.24|63.04|62.24|63.03|62.23|2
1654422340000|2022-06-05 09:45:40|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|5
1654422370000|2022-06-05 09:46:10|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|6
1654422380000|2022-06-05 09:46:20|63.02|62.22|62.96|62.16|63.02|62.22|62.96|62.16|18
1654422390000|2022-06-05 09:46:30|62.95|62.15|62.96|62.16|62.96|62.16|62.95|62.15|6
1654422400000|2022-06-05 09:46:40|62.97|62.17|63|62.2|63|62.2|62.97|62.17|16
1654422420000|2022-06-05 09:47:00|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654422450000|2022-06-05 09:47:30|63|62.2|62.96|62.16|63|62.2|62.96|62.16|5
1654422460000|2022-06-05 09:47:40|62.97|62.17|62.95|62.15|62.97|62.17|62.94|62.14|9
1654422470000|2022-06-05 09:47:50|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|5
1654422490000|2022-06-05 09:48:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1654422510000|2022-06-05 09:48:30|62.94|62.14|62.94|62.14|62.94|62.14|62.92|62.12|15
1654422530000|2022-06-05 09:48:50|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|3
1654422540000|2022-06-05 09:49:00|62.96|62.16|62.95|62.15|62.96|62.16|62.94|62.14|6
1654422550000|2022-06-05 09:49:10|62.96|62.16|62.99|62.19|62.99|62.19|62.96|62.16|4
1654422560000|2022-06-05 09:49:20|62.98|62.18|63|62.2|63|62.2|62.98|62.18|5
1654422570000|2022-06-05 09:49:30|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654422610000|2022-06-05 09:50:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1654422640000|2022-06-05 09:50:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654422650000|2022-06-05 09:50:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|16
1654422660000|2022-06-05 09:51:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|10
1654422690000|2022-06-05 09:51:30|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654422720000|2022-06-05 09:52:00|62.99|62.19|62.98|62.18|63|62.2|62.97|62.17|6
1654422730000|2022-06-05 09:52:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654422750000|2022-06-05 09:52:30|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1654422790000|2022-06-05 09:53:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654422830000|2022-06-05 09:53:50|62.92|62.12|62.96|62.16|62.96|62.16|62.92|62.12|5
1654422840000|2022-06-05 09:54:00|62.97|62.17|62.97|62.17|62.98|62.18|62.97|62.17|3
1654422850000|2022-06-05 09:54:10|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654422870000|2022-06-05 09:54:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654422880000|2022-06-05 09:54:40|62.99|62.19|62.99|62.19|63|62.2|62.99|62.19|3
1654422890000|2022-06-05 09:54:50|63|62.2|62.98|62.18|63|62.2|62.98|62.18|9
1654422900000|2022-06-05 09:55:00|62.97|62.17|62.93|62.13|62.97|62.17|62.92|62.12|7
1654422910000|2022-06-05 09:55:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654422920000|2022-06-05 09:55:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|2
1654422940000|2022-06-05 09:55:40|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|11
1654422950000|2022-06-05 09:55:50|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654422960000|2022-06-05 09:56:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1654422990000|2022-06-05 09:56:30|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|6
1654423000000|2022-06-05 09:56:40|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1654423020000|2022-06-05 09:57:00|62.91|62.11|62.94|62.14|62.94|62.14|62.91|62.11|4
1654423030000|2022-06-05 09:57:10|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|5
1654423040000|2022-06-05 09:57:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654423050000|2022-06-05 09:57:30|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|11
1654423060000|2022-06-05 09:57:40|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|11
1654423120000|2022-06-05 09:58:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654423130000|2022-06-05 09:58:50|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654423180000|2022-06-05 09:59:40|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1654423190000|2022-06-05 09:59:50|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654423200000|2022-06-05 10:00:00|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|4
1654423210000|2022-06-05 10:00:10|62.92|62.12|62.9|62.1|62.93|62.13|62.9|62.1|5
1654423220000|2022-06-05 10:00:20|62.89|62.09|62.89|62.09|62.89|62.09|62.89|62.09|1
1654423230000|2022-06-05 10:00:30|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654423240000|2022-06-05 10:00:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654423260000|2022-06-05 10:01:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654423270000|2022-06-05 10:01:10|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654423280000|2022-06-05 10:01:20|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|7
1654423320000|2022-06-05 10:02:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654423330000|2022-06-05 10:02:10|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|4
1654423340000|2022-06-05 10:02:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654423350000|2022-06-05 10:02:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|8
1654423360000|2022-06-05 10:02:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|13
1654423370000|2022-06-05 10:02:50|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654423380000|2022-06-05 10:03:00|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654423390000|2022-06-05 10:03:10|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|6
1654423400000|2022-06-05 10:03:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|10
1654423410000|2022-06-05 10:03:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1654423430000|2022-06-05 10:03:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654423450000|2022-06-05 10:04:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654423470000|2022-06-05 10:04:30|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654423480000|2022-06-05 10:04:40|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|5
1654423500000|2022-06-05 10:05:00|62.93|62.13|63.01|62.21|63.01|62.21|62.93|62.13|7
1654423510000|2022-06-05 10:05:10|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654423520000|2022-06-05 10:05:20|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|6
1654423530000|2022-06-05 10:05:30|62.99|62.19|62.97|62.17|62.99|62.19|62.97|62.17|5
1654423540000|2022-06-05 10:05:40|62.98|62.18|62.93|62.13|62.99|62.19|62.93|62.13|9
1654423550000|2022-06-05 10:05:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654423560000|2022-06-05 10:06:00|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654423570000|2022-06-05 10:06:10|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654423590000|2022-06-05 10:06:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654423600000|2022-06-05 10:06:40|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1654423610000|2022-06-05 10:06:50|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654423630000|2022-06-05 10:07:10|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654423640000|2022-06-05 10:07:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|14
1654423650000|2022-06-05 10:07:30|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654423660000|2022-06-05 10:07:40|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|6
1654423670000|2022-06-05 10:07:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|12
1654423690000|2022-06-05 10:08:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|9
1654423720000|2022-06-05 10:08:40|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|7
1654423730000|2022-06-05 10:08:50|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1654423740000|2022-06-05 10:09:00|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|2
1654423750000|2022-06-05 10:09:10|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|5
1654423760000|2022-06-05 10:09:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654423770000|2022-06-05 10:09:30|62.92|62.12|62.94|62.14|62.94|62.14|62.91|62.11|11
1654423780000|2022-06-05 10:09:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654423790000|2022-06-05 10:09:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654423810000|2022-06-05 10:10:10|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654423820000|2022-06-05 10:10:20|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654423850000|2022-06-05 10:10:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654423860000|2022-06-05 10:11:00|62.93|62.13|62.95|62.15|62.95|62.15|62.92|62.12|5
1654423870000|2022-06-05 10:11:10|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|5
1654423880000|2022-06-05 10:11:20|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654423900000|2022-06-05 10:11:40|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1654423910000|2022-06-05 10:11:50|62.99|62.19|62.98|62.18|62.99|62.19|62.98|62.18|6
1654423920000|2022-06-05 10:12:00|62.99|62.19|63.03|62.23|63.03|62.23|62.98|62.18|9
1654423930000|2022-06-05 10:12:10|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|12
1654423940000|2022-06-05 10:12:20|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654423950000|2022-06-05 10:12:30|63.03|62.23|63.02|62.22|63.03|62.23|63.01|62.21|4
1654423960000|2022-06-05 10:12:40|63.03|62.23|63.03|62.23|63.04|62.24|63.03|62.23|3
1654423990000|2022-06-05 10:13:10|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1654424010000|2022-06-05 10:13:30|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1654424020000|2022-06-05 10:13:40|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654424040000|2022-06-05 10:14:00|63.04|62.24|63.08|62.28|63.09|62.29|63.04|62.24|5
1654424050000|2022-06-05 10:14:10|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1654424060000|2022-06-05 10:14:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654424080000|2022-06-05 10:14:40|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654424090000|2022-06-05 10:14:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654424100000|2022-06-05 10:15:00|63.11|62.31|63.08|62.28|63.11|62.31|63.08|62.28|6
1654424110000|2022-06-05 10:15:10|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654424130000|2022-06-05 10:15:30|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654424140000|2022-06-05 10:15:40|63.12|62.32|63.12|62.32|63.14|62.34|63.12|62.32|7
1654424150000|2022-06-05 10:15:50|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654424160000|2022-06-05 10:16:00|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654424170000|2022-06-05 10:16:10|63.15|62.35|63.18|62.38|63.18|62.38|63.15|62.35|3
1654424180000|2022-06-05 10:16:20|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|4
1654424190000|2022-06-05 10:16:30|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654424200000|2022-06-05 10:16:40|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|5
1654424210000|2022-06-05 10:16:50|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1654424220000|2022-06-05 10:17:00|63.21|62.41|63.2|62.4|63.22|62.42|63.2|62.4|6
1654424230000|2022-06-05 10:17:10|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654424250000|2022-06-05 10:17:30|63.22|62.42|63.19|62.39|63.22|62.42|63.19|62.39|4
1654424260000|2022-06-05 10:17:40|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|5
1654424290000|2022-06-05 10:18:10|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654424300000|2022-06-05 10:18:20|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|5
1654424310000|2022-06-05 10:18:30|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654424320000|2022-06-05 10:18:40|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654424330000|2022-06-05 10:18:50|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654424340000|2022-06-05 10:19:00|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|4
1654424350000|2022-06-05 10:19:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654424360000|2022-06-05 10:19:20|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|5
1654424370000|2022-06-05 10:19:30|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654424460000|2022-06-05 10:21:00|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654424470000|2022-06-05 10:21:10|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654424480000|2022-06-05 10:21:20|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1654424490000|2022-06-05 10:21:30|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1654424510000|2022-06-05 10:21:50|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|5
1654424520000|2022-06-05 10:22:00|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|9
1654424530000|2022-06-05 10:22:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654424540000|2022-06-05 10:22:20|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654424580000|2022-06-05 10:23:00|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654424590000|2022-06-05 10:23:10|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654424610000|2022-06-05 10:23:30|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654424620000|2022-06-05 10:23:40|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|5
1654424630000|2022-06-05 10:23:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654424650000|2022-06-05 10:24:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654424660000|2022-06-05 10:24:20|63.19|62.39|63.18|62.38|63.2|62.4|63.18|62.38|10
1654424670000|2022-06-05 10:24:30|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654424690000|2022-06-05 10:24:50|63.18|62.38|63.2|62.4|63.2|62.4|63.18|62.38|5
1654424700000|2022-06-05 10:25:00|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|4
1654424710000|2022-06-05 10:25:10|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654424730000|2022-06-05 10:25:30|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|7
1654424740000|2022-06-05 10:25:40|63.17|62.37|63.19|62.39|63.19|62.39|63.17|62.37|5
1654424760000|2022-06-05 10:26:00|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|8
1654424790000|2022-06-05 10:26:30|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654424820000|2022-06-05 10:27:00|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1654424860000|2022-06-05 10:27:40|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|5
1654424870000|2022-06-05 10:27:50|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1654424890000|2022-06-05 10:28:10|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654424900000|2022-06-05 10:28:20|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1654424930000|2022-06-05 10:28:50|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654424950000|2022-06-05 10:29:10|63.18|62.38|63.17|62.37|63.18|62.38|63.17|62.37|2
1654424960000|2022-06-05 10:29:20|63.16|62.36|63.16|62.36|63.17|62.37|63.15|62.35|5
1654424970000|2022-06-05 10:29:30|63.17|62.37|63.18|62.38|63.18|62.38|63.16|62.36|10
1654424980000|2022-06-05 10:29:40|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|3
1654424990000|2022-06-05 10:29:50|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|15
1654425000000|2022-06-05 10:30:00|63.17|62.37|63.19|62.39|63.19|62.39|63.17|62.37|5
1654425020000|2022-06-05 10:30:20|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|11
1654425030000|2022-06-05 10:30:30|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|4
1654425040000|2022-06-05 10:30:40|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|7
1654425050000|2022-06-05 10:30:50|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|13
1654425080000|2022-06-05 10:31:20|63.17|62.37|63.17|62.37|63.17|62.37|63.17|62.37|1
1654425100000|2022-06-05 10:31:40|63.18|62.38|63.17|62.37|63.18|62.38|63.17|62.37|2
1654425210000|2022-06-05 10:33:30|63.18|62.38|63.18|62.38|63.2|62.4|63.18|62.38|7
1654425220000|2022-06-05 10:33:40|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|12
1654425230000|2022-06-05 10:33:50|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|6
1654425240000|2022-06-05 10:34:00|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|10
1654425250000|2022-06-05 10:34:10|63.17|62.37|63.18|62.38|63.18|62.38|63.17|62.37|12
1654425280000|2022-06-05 10:34:40|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|3
1654425290000|2022-06-05 10:34:50|63.18|62.38|63.17|62.37|63.18|62.38|63.17|62.37|8
1654425300000|2022-06-05 10:35:00|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|9
1654425310000|2022-06-05 10:35:10|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|5
1654425350000|2022-06-05 10:35:50|63.16|62.36|63.17|62.37|63.17|62.37|63.16|62.36|2
1654425530000|2022-06-05 10:38:50|63.18|62.38|63.18|62.38|63.18|62.38|63.17|62.37|5
1654425600000|2022-06-05 10:40:00|63.17|62.37|63.17|62.37|63.17|62.37|63.16|62.36|3
1654425610000|2022-06-05 10:40:10|63.16|62.36|63.17|62.37|63.17|62.37|63.16|62.36|2
1654425620000|2022-06-05 10:40:20|63.16|62.36|63.16|62.36|63.16|62.36|63.16|62.36|1
1654425630000|2022-06-05 10:40:30|63.14|62.34|63.1|62.3|63.14|62.34|63.1|62.3|8
1654425640000|2022-06-05 10:40:40|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|4
1654425650000|2022-06-05 10:40:50|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|4
1654425660000|2022-06-05 10:41:00|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|16
1654425670000|2022-06-05 10:41:10|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|2
1654425680000|2022-06-05 10:41:20|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|3
1654425690000|2022-06-05 10:41:30|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|3
1654425710000|2022-06-05 10:41:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654425720000|2022-06-05 10:42:00|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654425740000|2022-06-05 10:42:20|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654425750000|2022-06-05 10:42:30|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654425760000|2022-06-05 10:42:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654425770000|2022-06-05 10:42:50|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654425780000|2022-06-05 10:43:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|10
1654425790000|2022-06-05 10:43:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|14
1654425800000|2022-06-05 10:43:20|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|9
1654425810000|2022-06-05 10:43:30|63.09|62.29|63.1|62.3|63.1|62.3|63.08|62.28|3
1654425820000|2022-06-05 10:43:40|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654425850000|2022-06-05 10:44:10|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|7
1654425870000|2022-06-05 10:44:30|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654425880000|2022-06-05 10:44:40|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|12
1654425890000|2022-06-05 10:44:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|6
1654425900000|2022-06-05 10:45:00|63.09|62.29|63.03|62.23|63.09|62.29|63.03|62.23|6
1654425930000|2022-06-05 10:45:30|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|4
1654425940000|2022-06-05 10:45:40|63.04|62.24|63.03|62.23|63.04|62.24|63.03|62.23|2
1654425970000|2022-06-05 10:46:10|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|3
1654426000000|2022-06-05 10:46:40|63.03|62.23|63.07|62.27|63.08|62.28|63.03|62.23|5
1654426020000|2022-06-05 10:47:00|63.08|62.28|63.07|62.27|63.08|62.28|63.07|62.27|2
1654426050000|2022-06-05 10:47:30|63.08|62.28|63.07|62.27|63.08|62.28|63.07|62.27|2
1654426060000|2022-06-05 10:47:40|63.08|62.28|63.08|62.28|63.08|62.28|63.08|62.28|1
1654426070000|2022-06-05 10:47:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654426080000|2022-06-05 10:48:00|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|5
1654426110000|2022-06-05 10:48:30|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654426120000|2022-06-05 10:48:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|16
1654426130000|2022-06-05 10:48:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|18
1654426180000|2022-06-05 10:49:40|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|5
1654426190000|2022-06-05 10:49:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654426200000|2022-06-05 10:50:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|10
1654426210000|2022-06-05 10:50:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654426230000|2022-06-05 10:50:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654426270000|2022-06-05 10:51:10|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|6
1654426280000|2022-06-05 10:51:20|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|12
1654426290000|2022-06-05 10:51:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|18
1654426300000|2022-06-05 10:51:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|12
1654426310000|2022-06-05 10:51:50|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1654426320000|2022-06-05 10:52:00|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1654426330000|2022-06-05 10:52:10|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|4
1654426350000|2022-06-05 10:52:30|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|6
1654426360000|2022-06-05 10:52:40|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|6
1654426380000|2022-06-05 10:53:00|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|4
1654426390000|2022-06-05 10:53:10|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|3
1654426400000|2022-06-05 10:53:20|63.08|62.28|63.08|62.28|63.08|62.28|63.07|62.27|9
1654426410000|2022-06-05 10:53:30|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|2
1654426450000|2022-06-05 10:54:10|63.07|62.27|63.1|62.3|63.1|62.3|63.07|62.27|16
1654426460000|2022-06-05 10:54:20|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1654426470000|2022-06-05 10:54:30|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|3
1654426490000|2022-06-05 10:54:50|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|5
1654426510000|2022-06-05 10:55:10|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|5
1654426520000|2022-06-05 10:55:20|63.06|62.26|63.07|62.27|63.07|62.27|63.05|62.25|3
1654426530000|2022-06-05 10:55:30|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|2
1654426540000|2022-06-05 10:55:40|63.06|62.26|63.05|62.25|63.07|62.27|63.05|62.25|8
1654426550000|2022-06-05 10:55:50|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|13
1654426560000|2022-06-05 10:56:00|63.02|62.22|63.01|62.21|63.03|62.23|63.01|62.21|10
1654426570000|2022-06-05 10:56:10|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654426580000|2022-06-05 10:56:20|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654426590000|2022-06-05 10:56:30|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654426600000|2022-06-05 10:56:40|63|62.2|63.01|62.21|63.02|62.22|63|62.2|6
1654426610000|2022-06-05 10:56:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654426620000|2022-06-05 10:57:00|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654426630000|2022-06-05 10:57:10|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|20
1654426640000|2022-06-05 10:57:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654426680000|2022-06-05 10:58:00|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654426690000|2022-06-05 10:58:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654426700000|2022-06-05 10:58:20|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654426720000|2022-06-05 10:58:40|63|62.2|63|62.2|63|62.2|63|62.2|1
1654426730000|2022-06-05 10:58:50|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654426740000|2022-06-05 10:59:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|4
1654426750000|2022-06-05 10:59:10|63|62.2|63.01|62.21|63.02|62.22|62.99|62.19|18
1654426780000|2022-06-05 10:59:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654426810000|2022-06-05 11:00:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654426820000|2022-06-05 11:00:20|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|7
1654426830000|2022-06-05 11:00:30|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|8
1654426840000|2022-06-05 11:00:40|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|5
1654426850000|2022-06-05 11:00:50|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|8
1654426860000|2022-06-05 11:01:00|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|6
1654426880000|2022-06-05 11:01:20|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|2
1654426890000|2022-06-05 11:01:30|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|10
1654426960000|2022-06-05 11:02:40|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654426970000|2022-06-05 11:02:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1654426980000|2022-06-05 11:03:00|63|62.2|63|62.2|63.01|62.21|63|62.2|5
1654426990000|2022-06-05 11:03:10|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1654427000000|2022-06-05 11:03:20|63.02|62.22|63.03|62.23|63.03|62.23|63.01|62.21|4
1654427010000|2022-06-05 11:03:30|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654427090000|2022-06-05 11:04:50|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654427120000|2022-06-05 11:05:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654427130000|2022-06-05 11:05:30|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654427140000|2022-06-05 11:05:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|12
1654427150000|2022-06-05 11:05:50|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654427160000|2022-06-05 11:06:00|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|12
1654427170000|2022-06-05 11:06:10|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|6
1654427180000|2022-06-05 11:06:20|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|11
1654427190000|2022-06-05 11:06:30|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|14
1654427200000|2022-06-05 11:06:40|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|9
1654427210000|2022-06-05 11:06:50|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654427250000|2022-06-05 11:07:30|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|10
1654427260000|2022-06-05 11:07:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|16
1654427270000|2022-06-05 11:07:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|10
1654427290000|2022-06-05 11:08:10|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654427300000|2022-06-05 11:08:20|63.02|62.22|63.02|62.22|63.03|62.23|63.01|62.21|11
1654427310000|2022-06-05 11:08:30|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654427320000|2022-06-05 11:08:40|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654427350000|2022-06-05 11:09:10|63|62.2|62.96|62.16|63|62.2|62.96|62.16|5
1654427360000|2022-06-05 11:09:20|62.95|62.15|62.92|62.12|62.95|62.15|62.9|62.1|7
1654427370000|2022-06-05 11:09:30|62.93|62.13|62.93|62.13|62.94|62.14|62.92|62.12|7
1654427380000|2022-06-05 11:09:40|62.92|62.12|62.99|62.19|63|62.2|62.92|62.12|8
1654427390000|2022-06-05 11:09:50|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1654427400000|2022-06-05 11:10:00|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|5
1654427410000|2022-06-05 11:10:10|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|5
1654427420000|2022-06-05 11:10:20|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|3
1654427480000|2022-06-05 11:11:20|62.99|62.19|62.99|62.19|62.99|62.19|62.99|62.19|1
1654427490000|2022-06-05 11:11:30|62.98|62.18|63|62.2|63|62.2|62.98|62.18|7
1654427520000|2022-06-05 11:12:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654427530000|2022-06-05 11:12:10|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|9
1654427540000|2022-06-05 11:12:20|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1654427550000|2022-06-05 11:12:30|63|62.2|63.01|62.21|63.02|62.22|63|62.2|8
1654427560000|2022-06-05 11:12:40|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654427570000|2022-06-05 11:12:50|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654427590000|2022-06-05 11:13:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654427600000|2022-06-05 11:13:20|63|62.2|63.01|62.21|63.01|62.21|62.99|62.19|6
1654427610000|2022-06-05 11:13:30|63|62.2|63|62.2|63.01|62.21|63|62.2|7
1654427620000|2022-06-05 11:13:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1654427630000|2022-06-05 11:13:50|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654427640000|2022-06-05 11:14:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654427680000|2022-06-05 11:14:40|63.01|62.21|63|62.2|63.01|62.21|63|62.2|12
1654427700000|2022-06-05 11:15:00|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654427720000|2022-06-05 11:15:20|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654427730000|2022-06-05 11:15:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654427750000|2022-06-05 11:15:50|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654427760000|2022-06-05 11:16:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|6
1654427770000|2022-06-05 11:16:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|22
1654427820000|2022-06-05 11:17:00|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654427840000|2022-06-05 11:17:20|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654427850000|2022-06-05 11:17:30|63.03|62.23|63.05|62.25|63.06|62.26|63.03|62.23|4
1654427870000|2022-06-05 11:17:50|63.06|62.26|63.04|62.24|63.06|62.26|63.04|62.24|3
1654427880000|2022-06-05 11:18:00|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654427890000|2022-06-05 11:18:10|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|3
1654427900000|2022-06-05 11:18:20|63|62.2|63|62.2|63|62.2|63|62.2|1
1654427930000|2022-06-05 11:18:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|18
1654427950000|2022-06-05 11:19:10|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654427970000|2022-06-05 11:19:30|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654428010000|2022-06-05 11:20:10|63|62.2|63.01|62.21|63.01|62.21|63|62.2|4
1654428020000|2022-06-05 11:20:20|63|62.2|63|62.2|63.01|62.21|63|62.2|9
1654428030000|2022-06-05 11:20:30|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|5
1654428040000|2022-06-05 11:20:40|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654428050000|2022-06-05 11:20:50|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1654428060000|2022-06-05 11:21:00|62.98|62.18|62.97|62.17|62.98|62.18|62.97|62.17|4
1654428070000|2022-06-05 11:21:10|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|3
1654428080000|2022-06-05 11:21:20|62.97|62.17|62.98|62.18|62.99|62.19|62.97|62.17|6
1654428090000|2022-06-05 11:21:30|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1654428100000|2022-06-05 11:21:40|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|2
1654428120000|2022-06-05 11:22:00|62.98|62.18|63|62.2|63|62.2|62.98|62.18|3
1654428140000|2022-06-05 11:22:20|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|3
1654428200000|2022-06-05 11:23:20|63|62.2|63|62.2|63|62.2|63|62.2|1
1654428210000|2022-06-05 11:23:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654428220000|2022-06-05 11:23:40|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654428240000|2022-06-05 11:24:00|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654428250000|2022-06-05 11:24:10|63.07|62.27|63.09|62.29|63.09|62.29|63.07|62.27|5
1654428270000|2022-06-05 11:24:30|63.11|62.31|63.16|62.36|63.16|62.36|63.11|62.31|6
1654428280000|2022-06-05 11:24:40|63.17|62.37|63.2|62.4|63.21|62.41|63.17|62.37|10
1654428300000|2022-06-05 11:25:00|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|5
1654428320000|2022-06-05 11:25:20|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654428330000|2022-06-05 11:25:30|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|3
1654428340000|2022-06-05 11:25:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654428350000|2022-06-05 11:25:50|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|7
1654428360000|2022-06-05 11:26:00|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|4
1654428370000|2022-06-05 11:26:10|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|5
1654428380000|2022-06-05 11:26:20|63.19|62.39|63.19|62.39|63.19|62.39|63.18|62.38|5
1654428390000|2022-06-05 11:26:30|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654428400000|2022-06-05 11:26:40|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|3
1654428450000|2022-06-05 11:27:30|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654428460000|2022-06-05 11:27:40|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654428470000|2022-06-05 11:27:50|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|6
1654428480000|2022-06-05 11:28:00|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654428490000|2022-06-05 11:28:10|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654428500000|2022-06-05 11:28:20|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|6
1654428520000|2022-06-05 11:28:40|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654428540000|2022-06-05 11:29:00|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654428570000|2022-06-05 11:29:30|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1654428580000|2022-06-05 11:29:40|63.23|62.43|63.27|62.47|63.28|62.48|63.23|62.43|7
1654428590000|2022-06-05 11:29:50|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|2
1654428610000|2022-06-05 11:30:10|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|12
1654428620000|2022-06-05 11:30:20|63.26|62.46|63.2|62.4|63.26|62.46|63.2|62.4|8
1654428630000|2022-06-05 11:30:30|63.21|62.41|63.22|62.42|63.22|62.42|63.2|62.4|4
1654428640000|2022-06-05 11:30:40|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654428650000|2022-06-05 11:30:50|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|9
1654428660000|2022-06-05 11:31:00|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|6
1654428670000|2022-06-05 11:31:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654428690000|2022-06-05 11:31:30|63.23|62.43|63.26|62.46|63.26|62.46|63.23|62.43|3
1654428700000|2022-06-05 11:31:40|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1654428710000|2022-06-05 11:31:50|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|2
1654428720000|2022-06-05 11:32:00|63.26|62.46|63.26|62.46|63.27|62.47|63.26|62.46|3
1654428730000|2022-06-05 11:32:10|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1654428760000|2022-06-05 11:32:40|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|4
1654428790000|2022-06-05 11:33:10|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|5
1654428800000|2022-06-05 11:33:20|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|3
1654428810000|2022-06-05 11:33:30|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654428820000|2022-06-05 11:33:40|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1654428830000|2022-06-05 11:33:50|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654428840000|2022-06-05 11:34:00|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|3
1654428850000|2022-06-05 11:34:10|63.25|62.45|63.28|62.48|63.28|62.48|63.25|62.45|6
1654428860000|2022-06-05 11:34:20|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|2
1654428870000|2022-06-05 11:34:30|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1654428880000|2022-06-05 11:34:40|63.28|62.48|63.27|62.47|63.29|62.49|63.27|62.47|4
1654428900000|2022-06-05 11:35:00|63.26|62.46|63.26|62.46|63.27|62.47|63.26|62.46|3
1654428910000|2022-06-05 11:35:10|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|3
1654428920000|2022-06-05 11:35:20|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1654428930000|2022-06-05 11:35:30|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1654428940000|2022-06-05 11:35:40|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|3
1654428950000|2022-06-05 11:35:50|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1654428960000|2022-06-05 11:36:00|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1654429000000|2022-06-05 11:36:40|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|3
1654429010000|2022-06-05 11:36:50|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|5
1654429020000|2022-06-05 11:37:00|63.25|62.45|63.26|62.46|63.26|62.46|63.25|62.45|2
1654429050000|2022-06-05 11:37:30|63.27|62.47|63.29|62.49|63.29|62.49|63.26|62.46|5
1654429060000|2022-06-05 11:37:40|63.3|62.5|63.3|62.5|63.3|62.5|63.3|62.5|1
1654429070000|2022-06-05 11:37:50|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|5
1654429080000|2022-06-05 11:38:00|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654429100000|2022-06-05 11:38:20|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1654429110000|2022-06-05 11:38:30|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|6
1654429120000|2022-06-05 11:38:40|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|7
1654429130000|2022-06-05 11:38:50|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1654429140000|2022-06-05 11:39:00|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|7
1654429150000|2022-06-05 11:39:10|63.27|62.47|63.27|62.47|63.28|62.48|63.26|62.46|5
1654429170000|2022-06-05 11:39:30|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|2
1654429190000|2022-06-05 11:39:50|63.28|62.48|63.28|62.48|63.28|62.48|63.27|62.47|3
1654429200000|2022-06-05 11:40:00|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|4
1654429210000|2022-06-05 11:40:10|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|2
1654429220000|2022-06-05 11:40:20|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|2
1654429250000|2022-06-05 11:40:50|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|2
1654429270000|2022-06-05 11:41:10|63.27|62.47|63.27|62.47|63.28|62.48|63.27|62.47|3
1654429280000|2022-06-05 11:41:20|63.28|62.48|63.3|62.5|63.3|62.5|63.27|62.47|7
1654429320000|2022-06-05 11:42:00|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1654429330000|2022-06-05 11:42:10|63.29|62.49|63.29|62.49|63.29|62.49|63.29|62.49|1
1654429350000|2022-06-05 11:42:30|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|4
1654429360000|2022-06-05 11:42:40|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1654429370000|2022-06-05 11:42:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|2
1654429390000|2022-06-05 11:43:10|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1654429400000|2022-06-05 11:43:20|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|2
1654429410000|2022-06-05 11:43:30|63.27|62.47|63.26|62.46|63.27|62.47|63.26|62.46|2
1654429420000|2022-06-05 11:43:40|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1654429430000|2022-06-05 11:43:50|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1654429440000|2022-06-05 11:44:00|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1654429460000|2022-06-05 11:44:20|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|4
1654429470000|2022-06-05 11:44:30|63.26|62.46|63.26|62.46|63.27|62.47|63.26|62.46|5
1654429480000|2022-06-05 11:44:40|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1654429490000|2022-06-05 11:44:50|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|6
1654429500000|2022-06-05 11:45:00|63.28|62.48|63.29|62.49|63.29|62.49|63.28|62.48|2
1654429510000|2022-06-05 11:45:10|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|4
1654429520000|2022-06-05 11:45:20|63.28|62.48|63.29|62.49|63.29|62.49|63.27|62.47|6
1654429530000|2022-06-05 11:45:30|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|2
1654429540000|2022-06-05 11:45:40|63.28|62.48|63.27|62.47|63.28|62.48|63.27|62.47|2
1654429550000|2022-06-05 11:45:50|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|8
1654429580000|2022-06-05 11:46:20|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|2
1654429590000|2022-06-05 11:46:30|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|2
1654429620000|2022-06-05 11:47:00|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|2
1654429700000|2022-06-05 11:48:20|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1654429720000|2022-06-05 11:48:40|63.27|62.47|63.27|62.47|63.27|62.47|63.27|62.47|1
1654429750000|2022-06-05 11:49:10|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|2
1654429760000|2022-06-05 11:49:20|63.24|62.44|63.22|62.42|63.24|62.44|63.21|62.41|8
1654429770000|2022-06-05 11:49:30|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|4
1654429780000|2022-06-05 11:49:40|63.23|62.43|63.22|62.42|63.23|62.43|63.21|62.41|4
1654429790000|2022-06-05 11:49:50|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|16
1654429800000|2022-06-05 11:50:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654429840000|2022-06-05 11:50:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654429850000|2022-06-05 11:50:50|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|4
1654429910000|2022-06-05 11:51:50|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654429920000|2022-06-05 11:52:00|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654429930000|2022-06-05 11:52:10|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|3
1654429950000|2022-06-05 11:52:30|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654429970000|2022-06-05 11:52:50|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654429980000|2022-06-05 11:53:00|63.21|62.41|63.2|62.4|63.22|62.42|63.2|62.4|3
1654429990000|2022-06-05 11:53:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654430000000|2022-06-05 11:53:20|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1654430010000|2022-06-05 11:53:30|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|9
1654430030000|2022-06-05 11:53:50|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654430100000|2022-06-05 11:55:00|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654430110000|2022-06-05 11:55:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654430120000|2022-06-05 11:55:20|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654430130000|2022-06-05 11:55:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|6
1654430140000|2022-06-05 11:55:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654430150000|2022-06-05 11:55:50|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654430160000|2022-06-05 11:56:00|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654430170000|2022-06-05 11:56:10|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654430220000|2022-06-05 11:57:00|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654430230000|2022-06-05 11:57:10|63.24|62.44|63.27|62.47|63.28|62.48|63.24|62.44|5
1654430240000|2022-06-05 11:57:20|63.28|62.48|63.28|62.48|63.28|62.48|63.28|62.48|1
1654430250000|2022-06-05 11:57:30|63.29|62.49|63.32|62.52|63.32|62.52|63.28|62.48|13
1654430270000|2022-06-05 11:57:50|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|5
1654430280000|2022-06-05 11:58:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654430290000|2022-06-05 11:58:10|63.31|62.51|63.29|62.49|63.31|62.51|63.28|62.48|3
1654430300000|2022-06-05 11:58:20|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|7
1654430310000|2022-06-05 11:58:30|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|5
1654430330000|2022-06-05 11:58:50|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|3
1654430340000|2022-06-05 11:59:00|63.31|62.51|63.28|62.48|63.31|62.51|63.28|62.48|8
1654430350000|2022-06-05 11:59:10|63.29|62.49|63.28|62.48|63.29|62.49|63.28|62.48|8
1654430360000|2022-06-05 11:59:20|63.27|62.47|63.28|62.48|63.28|62.48|63.27|62.47|2
1654430370000|2022-06-05 11:59:30|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|3
1654430380000|2022-06-05 11:59:40|63.28|62.48|63.28|62.48|63.29|62.49|63.28|62.48|3
1654430400000|2022-06-05 12:00:00|63.27|62.47|63.29|62.49|63.29|62.49|63.27|62.47|3
1654430410000|2022-06-05 12:00:10|63.3|62.5|63.3|62.5|63.31|62.51|63.3|62.5|7
1654430420000|2022-06-05 12:00:20|63.29|62.49|63.23|62.43|63.29|62.49|63.23|62.43|13
1654430440000|2022-06-05 12:00:40|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654430450000|2022-06-05 12:00:50|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|8
1654430460000|2022-06-05 12:01:00|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|4
1654430480000|2022-06-05 12:01:20|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|8
1654430490000|2022-06-05 12:01:30|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|6
1654430500000|2022-06-05 12:01:40|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|3
1654430510000|2022-06-05 12:01:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654430520000|2022-06-05 12:02:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654430530000|2022-06-05 12:02:10|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|7
1654430550000|2022-06-05 12:02:30|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1654430560000|2022-06-05 12:02:40|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|4
1654430570000|2022-06-05 12:02:50|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|12
1654430580000|2022-06-05 12:03:00|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654430600000|2022-06-05 12:03:20|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|4
1654430610000|2022-06-05 12:03:30|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654430620000|2022-06-05 12:03:40|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654430630000|2022-06-05 12:03:50|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1654430640000|2022-06-05 12:04:00|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|5
1654430650000|2022-06-05 12:04:10|63.23|62.43|63.25|62.45|63.25|62.45|63.22|62.42|11
1654430660000|2022-06-05 12:04:20|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1654430670000|2022-06-05 12:04:30|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654430680000|2022-06-05 12:04:40|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654430690000|2022-06-05 12:04:50|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654430730000|2022-06-05 12:05:30|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1654430760000|2022-06-05 12:06:00|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654430800000|2022-06-05 12:06:40|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654430810000|2022-06-05 12:06:50|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654430850000|2022-06-05 12:07:30|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654430860000|2022-06-05 12:07:40|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|9
1654430870000|2022-06-05 12:07:50|63.24|62.44|63.25|62.45|63.25|62.45|63.23|62.43|10
1654430880000|2022-06-05 12:08:00|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|9
1654430890000|2022-06-05 12:08:10|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|7
1654430900000|2022-06-05 12:08:20|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1654430930000|2022-06-05 12:08:50|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654430940000|2022-06-05 12:09:00|63.25|62.45|63.25|62.45|63.25|62.45|63.25|62.45|1
1654430970000|2022-06-05 12:09:30|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1654430980000|2022-06-05 12:09:40|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654431020000|2022-06-05 12:10:20|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654431050000|2022-06-05 12:10:50|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|11
1654431060000|2022-06-05 12:11:00|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|8
1654431070000|2022-06-05 12:11:10|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|15
1654431080000|2022-06-05 12:11:20|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|9
1654431100000|2022-06-05 12:11:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|6
1654431110000|2022-06-05 12:11:50|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|5
1654431120000|2022-06-05 12:12:00|63.22|62.42|63.23|62.43|63.23|62.43|63.21|62.41|10
1654431130000|2022-06-05 12:12:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|4
1654431140000|2022-06-05 12:12:20|63.22|62.42|63.21|62.41|63.22|62.42|63.2|62.4|4
1654431150000|2022-06-05 12:12:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654431160000|2022-06-05 12:12:40|63.21|62.41|63.2|62.4|63.22|62.42|63.2|62.4|10
1654431170000|2022-06-05 12:12:50|63.21|62.41|63.15|62.35|63.21|62.41|63.14|62.34|8
1654431180000|2022-06-05 12:13:00|63.16|62.36|63.2|62.4|63.2|62.4|63.16|62.36|4
1654431210000|2022-06-05 12:13:30|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654431240000|2022-06-05 12:14:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654431250000|2022-06-05 12:14:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654431260000|2022-06-05 12:14:20|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654431270000|2022-06-05 12:14:30|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654431280000|2022-06-05 12:14:40|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654431290000|2022-06-05 12:14:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1654431310000|2022-06-05 12:15:10|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|15
1654431320000|2022-06-05 12:15:20|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|5
1654431330000|2022-06-05 12:15:30|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654431340000|2022-06-05 12:15:40|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|15
1654431350000|2022-06-05 12:15:50|63.21|62.41|63.18|62.38|63.21|62.41|63.18|62.38|10
1654431360000|2022-06-05 12:16:00|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|2
1654431380000|2022-06-05 12:16:20|63.16|62.36|63.12|62.32|63.16|62.36|63.12|62.32|3
1654431390000|2022-06-05 12:16:30|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|4
1654431400000|2022-06-05 12:16:40|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654431420000|2022-06-05 12:17:00|63.1|62.3|63.11|62.31|63.11|62.31|63.09|62.29|4
1654431430000|2022-06-05 12:17:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1654431440000|2022-06-05 12:17:20|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654431450000|2022-06-05 12:17:30|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654431460000|2022-06-05 12:17:40|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654431470000|2022-06-05 12:17:50|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|3
1654431480000|2022-06-05 12:18:00|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654431500000|2022-06-05 12:18:20|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654431510000|2022-06-05 12:18:30|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654431530000|2022-06-05 12:18:50|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|6
1654431540000|2022-06-05 12:19:00|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654431550000|2022-06-05 12:19:10|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654431600000|2022-06-05 12:20:00|63.1|62.3|63.1|62.3|63.1|62.3|63.09|62.29|7
1654431610000|2022-06-05 12:20:10|63.11|62.31|63.12|62.32|63.12|62.32|63.1|62.3|8
1654431620000|2022-06-05 12:20:20|63.13|62.33|63.15|62.35|63.15|62.35|63.13|62.33|3
1654431660000|2022-06-05 12:21:00|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|2
1654431720000|2022-06-05 12:22:00|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|6
1654431730000|2022-06-05 12:22:10|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|13
1654431740000|2022-06-05 12:22:20|63.15|62.35|63.15|62.35|63.15|62.35|63.15|62.35|1
1654431790000|2022-06-05 12:23:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654431800000|2022-06-05 12:23:20|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|5
1654431810000|2022-06-05 12:23:30|63.15|62.35|63.15|62.35|63.15|62.35|63.14|62.34|7
1654431840000|2022-06-05 12:24:00|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|2
1654431850000|2022-06-05 12:24:10|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|3
1654431860000|2022-06-05 12:24:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654431870000|2022-06-05 12:24:30|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654431880000|2022-06-05 12:24:40|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654431900000|2022-06-05 12:25:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1654431910000|2022-06-05 12:25:10|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654431920000|2022-06-05 12:25:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1654431940000|2022-06-05 12:25:40|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654431950000|2022-06-05 12:25:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|4
1654431960000|2022-06-05 12:26:00|63.15|62.35|63.17|62.37|63.17|62.37|63.15|62.35|3
1654431970000|2022-06-05 12:26:10|63.16|62.36|63.2|62.4|63.2|62.4|63.15|62.35|10
1654431980000|2022-06-05 12:26:20|63.18|62.38|63.23|62.43|63.23|62.43|63.18|62.38|8
1654431990000|2022-06-05 12:26:30|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654432000000|2022-06-05 12:26:40|63.23|62.43|63.21|62.41|63.23|62.43|63.21|62.41|3
1654432020000|2022-06-05 12:27:00|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654432030000|2022-06-05 12:27:10|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654432040000|2022-06-05 12:27:20|63.24|62.44|63.28|62.48|63.3|62.5|63.24|62.44|8
1654432050000|2022-06-05 12:27:30|63.29|62.49|63.29|62.49|63.29|62.49|63.28|62.48|7
1654432070000|2022-06-05 12:27:50|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|5
1654432080000|2022-06-05 12:28:00|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654432090000|2022-06-05 12:28:10|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654432110000|2022-06-05 12:28:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|2
1654432130000|2022-06-05 12:28:50|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654432140000|2022-06-05 12:29:00|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654432180000|2022-06-05 12:29:40|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|4
1654432190000|2022-06-05 12:29:50|63.3|62.5|63.32|62.52|63.32|62.52|63.3|62.5|5
1654432200000|2022-06-05 12:30:00|63.31|62.51|63.33|62.53|63.34|62.54|63.31|62.51|7
1654432220000|2022-06-05 12:30:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654432230000|2022-06-05 12:30:30|63.32|62.52|63.31|62.51|63.33|62.53|63.31|62.51|6
1654432240000|2022-06-05 12:30:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654432250000|2022-06-05 12:30:50|63.3|62.5|63.29|62.49|63.3|62.5|63.29|62.49|6
1654432260000|2022-06-05 12:31:00|63.3|62.5|63.3|62.5|63.3|62.5|63.29|62.49|3
1654432270000|2022-06-05 12:31:10|63.29|62.49|63.28|62.48|63.3|62.5|63.28|62.48|6
1654432280000|2022-06-05 12:31:20|63.27|62.47|63.23|62.43|63.28|62.48|63.23|62.43|4
1654432290000|2022-06-05 12:31:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654432300000|2022-06-05 12:31:40|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1654432310000|2022-06-05 12:31:50|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|5
1654432320000|2022-06-05 12:32:00|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654432330000|2022-06-05 12:32:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654432340000|2022-06-05 12:32:20|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654432350000|2022-06-05 12:32:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654432360000|2022-06-05 12:32:40|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|7
1654432370000|2022-06-05 12:32:50|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654432380000|2022-06-05 12:33:00|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654432400000|2022-06-05 12:33:20|63.17|62.37|63.12|62.32|63.17|62.37|63.12|62.32|6
1654432410000|2022-06-05 12:33:30|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|9
1654432420000|2022-06-05 12:33:40|63.12|62.32|63.2|62.4|63.21|62.41|63.12|62.32|12
1654432430000|2022-06-05 12:33:50|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654432440000|2022-06-05 12:34:00|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654432450000|2022-06-05 12:34:10|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654432460000|2022-06-05 12:34:20|63.18|62.38|63.19|62.39|63.19|62.39|63.18|62.38|2
1654432470000|2022-06-05 12:34:30|63.18|62.38|63.18|62.38|63.19|62.39|63.18|62.38|3
1654432480000|2022-06-05 12:34:40|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654432490000|2022-06-05 12:34:50|63.18|62.38|63.18|62.38|63.18|62.38|63.18|62.38|1
1654432500000|2022-06-05 12:35:00|63.19|62.39|63.18|62.38|63.2|62.4|63.18|62.38|4
1654432540000|2022-06-05 12:35:40|63.17|62.37|63.13|62.33|63.17|62.37|63.13|62.33|9
1654432550000|2022-06-05 12:35:50|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654432560000|2022-06-05 12:36:00|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654432570000|2022-06-05 12:36:10|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654432590000|2022-06-05 12:36:30|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1654432600000|2022-06-05 12:36:40|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|4
1654432610000|2022-06-05 12:36:50|63.1|62.3|63.11|62.31|63.11|62.31|63.09|62.29|4
1654432630000|2022-06-05 12:37:10|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|5
1654432640000|2022-06-05 12:37:20|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654432660000|2022-06-05 12:37:40|63.11|62.31|63.08|62.28|63.11|62.31|63.08|62.28|4
1654432670000|2022-06-05 12:37:50|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|4
1654432680000|2022-06-05 12:38:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654432690000|2022-06-05 12:38:10|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1654432700000|2022-06-05 12:38:20|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|5
1654432720000|2022-06-05 12:38:40|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654432730000|2022-06-05 12:38:50|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|8
1654432740000|2022-06-05 12:39:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654432750000|2022-06-05 12:39:10|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654432760000|2022-06-05 12:39:20|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654432770000|2022-06-05 12:39:30|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654432790000|2022-06-05 12:39:50|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654432810000|2022-06-05 12:40:10|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1654432820000|2022-06-05 12:40:20|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654432840000|2022-06-05 12:40:40|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|3
1654432850000|2022-06-05 12:40:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|4
1654432860000|2022-06-05 12:41:00|63.13|62.33|63.14|62.34|63.14|62.34|63.12|62.32|9
1654432870000|2022-06-05 12:41:10|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654432900000|2022-06-05 12:41:40|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654432920000|2022-06-05 12:42:00|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|2
1654432960000|2022-06-05 12:42:40|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|6
1654432970000|2022-06-05 12:42:50|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|16
1654432990000|2022-06-05 12:43:10|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|12
1654433000000|2022-06-05 12:43:20|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|14
1654433010000|2022-06-05 12:43:30|63.14|62.34|63.13|62.33|63.15|62.35|63.13|62.33|14
1654433020000|2022-06-05 12:43:40|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654433030000|2022-06-05 12:43:50|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|11
1654433040000|2022-06-05 12:44:00|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|9
1654433050000|2022-06-05 12:44:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|14
1654433060000|2022-06-05 12:44:20|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|8
1654433070000|2022-06-05 12:44:30|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|15
1654433080000|2022-06-05 12:44:40|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|13
1654433090000|2022-06-05 12:44:50|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|18
1654433100000|2022-06-05 12:45:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|8
1654433170000|2022-06-05 12:46:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654433180000|2022-06-05 12:46:20|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1654433200000|2022-06-05 12:46:40|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1654433210000|2022-06-05 12:46:50|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654433220000|2022-06-05 12:47:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|12
1654433230000|2022-06-05 12:47:10|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|8
1654433240000|2022-06-05 12:47:20|63.12|62.32|63.12|62.32|63.12|62.32|63.11|62.31|3
1654433250000|2022-06-05 12:47:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|18
1654433260000|2022-06-05 12:47:40|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|17
1654433270000|2022-06-05 12:47:50|63.12|62.32|63.1|62.3|63.12|62.32|63.1|62.3|5
1654433280000|2022-06-05 12:48:00|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|3
1654433290000|2022-06-05 12:48:10|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654433300000|2022-06-05 12:48:20|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|17
1654433310000|2022-06-05 12:48:30|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|19
1654433320000|2022-06-05 12:48:40|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|13
1654433330000|2022-06-05 12:48:50|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|5
1654433340000|2022-06-05 12:49:00|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654433360000|2022-06-05 12:49:20|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1654433370000|2022-06-05 12:49:30|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|5
1654433380000|2022-06-05 12:49:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|9
1654433390000|2022-06-05 12:49:50|63.11|62.31|63.11|62.31|63.11|62.31|63.1|62.3|13
1654433400000|2022-06-05 12:50:00|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|4
1654433410000|2022-06-05 12:50:10|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|8
1654433420000|2022-06-05 12:50:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|2
1654433440000|2022-06-05 12:50:40|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1654433460000|2022-06-05 12:51:00|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1654433510000|2022-06-05 12:51:50|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654433530000|2022-06-05 12:52:10|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654433550000|2022-06-05 12:52:30|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654433580000|2022-06-05 12:53:00|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654433670000|2022-06-05 12:54:30|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|7
1654433680000|2022-06-05 12:54:40|63.15|62.35|63.2|62.4|63.21|62.41|63.14|62.34|6
1654433690000|2022-06-05 12:54:50|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|7
1654433700000|2022-06-05 12:55:00|63.2|62.4|63.2|62.4|63.2|62.4|63.2|62.4|1
1654433710000|2022-06-05 12:55:10|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|9
1654433720000|2022-06-05 12:55:20|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|5
1654433730000|2022-06-05 12:55:30|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654433740000|2022-06-05 12:55:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|12
1654433750000|2022-06-05 12:55:50|63.2|62.4|63.14|62.34|63.21|62.41|63.14|62.34|5
1654433760000|2022-06-05 12:56:00|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654433770000|2022-06-05 12:56:10|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1654433780000|2022-06-05 12:56:20|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|13
1654433790000|2022-06-05 12:56:30|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|11
1654433800000|2022-06-05 12:56:40|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|4
1654433810000|2022-06-05 12:56:50|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654433820000|2022-06-05 12:57:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1654433830000|2022-06-05 12:57:10|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|11
1654433890000|2022-06-05 12:58:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|6
1654433920000|2022-06-05 12:58:40|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|5
1654433930000|2022-06-05 12:58:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|10
1654433940000|2022-06-05 12:59:00|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|16
1654433950000|2022-06-05 12:59:10|63.12|62.32|63.14|62.34|63.14|62.34|63.12|62.32|8
1654433960000|2022-06-05 12:59:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|6
1654433970000|2022-06-05 12:59:30|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|14
1654433980000|2022-06-05 12:59:40|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|12
1654433990000|2022-06-05 12:59:50|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|9
1654434000000|2022-06-05 13:00:00|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654434010000|2022-06-05 13:00:10|63.15|62.35|63.21|62.41|63.21|62.41|63.15|62.35|8
1654434020000|2022-06-05 13:00:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654434030000|2022-06-05 13:00:30|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654434040000|2022-06-05 13:00:40|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|2
1654434060000|2022-06-05 13:01:00|63.22|62.42|63.21|62.41|63.23|62.43|63.21|62.41|6
1654434070000|2022-06-05 13:01:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|4
1654434080000|2022-06-05 13:01:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654434090000|2022-06-05 13:01:30|63.21|62.41|63.22|62.42|63.23|62.43|63.21|62.41|4
1654434100000|2022-06-05 13:01:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|16
1654434120000|2022-06-05 13:02:00|63.23|62.43|63.23|62.43|63.23|62.43|63.22|62.42|9
1654434130000|2022-06-05 13:02:10|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|4
1654434140000|2022-06-05 13:02:20|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654434160000|2022-06-05 13:02:40|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|6
1654434190000|2022-06-05 13:03:10|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654434200000|2022-06-05 13:03:20|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654434210000|2022-06-05 13:03:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|5
1654434220000|2022-06-05 13:03:40|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654434230000|2022-06-05 13:03:50|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|4
1654434240000|2022-06-05 13:04:00|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|6
1654434250000|2022-06-05 13:04:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654434260000|2022-06-05 13:04:20|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654434270000|2022-06-05 13:04:30|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654434280000|2022-06-05 13:04:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|2
1654434320000|2022-06-05 13:05:20|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654434330000|2022-06-05 13:05:30|63.21|62.41|63.21|62.41|63.21|62.41|63.2|62.4|3
1654434350000|2022-06-05 13:05:50|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654434360000|2022-06-05 13:06:00|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654434370000|2022-06-05 13:06:10|63.19|62.39|63.18|62.38|63.19|62.39|63.17|62.37|4
1654434380000|2022-06-05 13:06:20|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654434390000|2022-06-05 13:06:30|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654434400000|2022-06-05 13:06:40|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|17
1654434410000|2022-06-05 13:06:50|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|4
1654434420000|2022-06-05 13:07:00|63.2|62.4|63.2|62.4|63.21|62.41|63.2|62.4|3
1654434480000|2022-06-05 13:08:00|63.19|62.39|63.19|62.39|63.19|62.39|63.19|62.39|1
1654434490000|2022-06-05 13:08:10|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|9
1654434510000|2022-06-05 13:08:30|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654434520000|2022-06-05 13:08:40|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|13
1654434530000|2022-06-05 13:08:50|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|8
1654434540000|2022-06-05 13:09:00|63.2|62.4|63.2|62.4|63.2|62.4|63.19|62.39|17
1654434550000|2022-06-05 13:09:10|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|2
1654434570000|2022-06-05 13:09:30|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|2
1654434590000|2022-06-05 13:09:50|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654434610000|2022-06-05 13:10:10|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1654434620000|2022-06-05 13:10:20|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1654434630000|2022-06-05 13:10:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|6
1654434640000|2022-06-05 13:10:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|8
1654434650000|2022-06-05 13:10:50|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|14
1654434690000|2022-06-05 13:11:30|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654434700000|2022-06-05 13:11:40|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|2
1654434730000|2022-06-05 13:12:10|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|2
1654434740000|2022-06-05 13:12:20|63.2|62.4|63.22|62.42|63.22|62.42|63.2|62.4|3
1654434750000|2022-06-05 13:12:30|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654434770000|2022-06-05 13:12:50|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|18
1654434780000|2022-06-05 13:13:00|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654434790000|2022-06-05 13:13:10|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|15
1654434800000|2022-06-05 13:13:20|63.22|62.42|63.21|62.41|63.22|62.42|63.21|62.41|18
1654434810000|2022-06-05 13:13:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|7
1654434820000|2022-06-05 13:13:40|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|4
1654434880000|2022-06-05 13:14:40|63.19|62.39|63.18|62.38|63.19|62.39|63.18|62.38|4
1654434910000|2022-06-05 13:15:10|63.17|62.37|63.17|62.37|63.18|62.38|63.17|62.37|7
1654434920000|2022-06-05 13:15:20|63.15|62.35|63.12|62.32|63.15|62.35|63.11|62.31|7
1654434930000|2022-06-05 13:15:30|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|5
1654434940000|2022-06-05 13:15:40|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654434960000|2022-06-05 13:16:00|63.13|62.33|63.13|62.33|63.13|62.33|63.12|62.32|3
1654434970000|2022-06-05 13:16:10|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1654434980000|2022-06-05 13:16:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654434990000|2022-06-05 13:16:30|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654435000000|2022-06-05 13:16:40|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654435030000|2022-06-05 13:17:10|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654435040000|2022-06-05 13:17:20|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654435060000|2022-06-05 13:17:40|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654435080000|2022-06-05 13:18:00|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654435100000|2022-06-05 13:18:20|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|9
1654435110000|2022-06-05 13:18:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654435120000|2022-06-05 13:18:40|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654435130000|2022-06-05 13:18:50|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|2
1654435150000|2022-06-05 13:19:10|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654435160000|2022-06-05 13:19:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654435170000|2022-06-05 13:19:30|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|5
1654435180000|2022-06-05 13:19:40|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|7
1654435190000|2022-06-05 13:19:50|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654435200000|2022-06-05 13:20:00|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654435210000|2022-06-05 13:20:10|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|5
1654435220000|2022-06-05 13:20:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654435230000|2022-06-05 13:20:30|63.17|62.37|63.19|62.39|63.21|62.41|63.17|62.37|7
1654435240000|2022-06-05 13:20:40|63.2|62.4|63.18|62.38|63.2|62.4|63.18|62.38|9
1654435270000|2022-06-05 13:21:10|63.17|62.37|63.14|62.34|63.17|62.37|63.13|62.33|8
1654435280000|2022-06-05 13:21:20|63.13|62.33|63.13|62.33|63.14|62.34|63.13|62.33|3
1654435300000|2022-06-05 13:21:40|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654435310000|2022-06-05 13:21:50|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654435340000|2022-06-05 13:22:20|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|2
1654435350000|2022-06-05 13:22:30|63.14|62.34|63.14|62.34|63.14|62.34|63.13|62.33|9
1654435360000|2022-06-05 13:22:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654435370000|2022-06-05 13:22:50|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654435380000|2022-06-05 13:23:00|63.14|62.34|63.15|62.35|63.15|62.35|63.14|62.34|2
1654435390000|2022-06-05 13:23:10|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654435400000|2022-06-05 13:23:20|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654435410000|2022-06-05 13:23:30|63.14|62.34|63.13|62.33|63.14|62.34|63.13|62.33|10
1654435430000|2022-06-05 13:23:50|63.12|62.32|63.12|62.32|63.13|62.33|63.12|62.32|3
1654435440000|2022-06-05 13:24:00|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|2
1654435450000|2022-06-05 13:24:10|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654435470000|2022-06-05 13:24:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654435500000|2022-06-05 13:25:00|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654435510000|2022-06-05 13:25:10|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654435520000|2022-06-05 13:25:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654435540000|2022-06-05 13:25:40|63.13|62.33|63.13|62.33|63.13|62.33|63.13|62.33|1
1654435550000|2022-06-05 13:25:50|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654435630000|2022-06-05 13:27:10|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654435680000|2022-06-05 13:28:00|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654435750000|2022-06-05 13:29:10|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654435760000|2022-06-05 13:29:20|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1654435770000|2022-06-05 13:29:30|63.12|62.32|63.11|62.31|63.12|62.32|63.1|62.3|4
1654435780000|2022-06-05 13:29:40|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654435790000|2022-06-05 13:29:50|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|7
1654435800000|2022-06-05 13:30:00|63.08|62.28|63.06|62.26|63.09|62.29|63.06|62.26|12
1654435810000|2022-06-05 13:30:10|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654435820000|2022-06-05 13:30:20|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654435830000|2022-06-05 13:30:30|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654435840000|2022-06-05 13:30:40|63.04|62.24|63.06|62.26|63.06|62.26|63.04|62.24|3
1654435860000|2022-06-05 13:31:00|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654435870000|2022-06-05 13:31:10|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|3
1654435880000|2022-06-05 13:31:20|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|4
1654435890000|2022-06-05 13:31:30|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654435900000|2022-06-05 13:31:40|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654435910000|2022-06-05 13:31:50|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654435930000|2022-06-05 13:32:10|63.01|62.21|63.02|62.22|63.02|62.22|63.01|62.21|2
1654435940000|2022-06-05 13:32:20|63.01|62.21|63.03|62.23|63.03|62.23|63.01|62.21|3
1654435980000|2022-06-05 13:33:00|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654436000000|2022-06-05 13:33:20|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|4
1654436010000|2022-06-05 13:33:30|63.05|62.25|63.08|62.28|63.08|62.28|63.04|62.24|5
1654436020000|2022-06-05 13:33:40|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654436030000|2022-06-05 13:33:50|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654436040000|2022-06-05 13:34:00|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654436050000|2022-06-05 13:34:10|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654436120000|2022-06-05 13:35:20|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1654436130000|2022-06-05 13:35:30|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654436200000|2022-06-05 13:36:40|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654436210000|2022-06-05 13:36:50|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1654436260000|2022-06-05 13:37:40|63.09|62.29|63.11|62.31|63.11|62.31|63.09|62.29|3
1654436270000|2022-06-05 13:37:50|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|16
1654436280000|2022-06-05 13:38:00|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|4
1654436350000|2022-06-05 13:39:10|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654436360000|2022-06-05 13:39:20|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654436430000|2022-06-05 13:40:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654436450000|2022-06-05 13:40:50|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654436460000|2022-06-05 13:41:00|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654436470000|2022-06-05 13:41:10|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654436480000|2022-06-05 13:41:20|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|5
1654436490000|2022-06-05 13:41:30|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|5
1654436510000|2022-06-05 13:41:50|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654436530000|2022-06-05 13:42:10|63.1|62.3|63.04|62.24|63.1|62.3|63.04|62.24|6
1654436540000|2022-06-05 13:42:20|63.03|62.23|63.03|62.23|63.03|62.23|63.03|62.23|1
1654436570000|2022-06-05 13:42:50|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654436590000|2022-06-05 13:43:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654436610000|2022-06-05 13:43:30|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|3
1654436630000|2022-06-05 13:43:50|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654436640000|2022-06-05 13:44:00|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654436700000|2022-06-05 13:45:00|63|62.2|63.04|62.24|63.04|62.24|63|62.2|5
1654436710000|2022-06-05 13:45:10|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654436720000|2022-06-05 13:45:20|63.04|62.24|63.08|62.28|63.09|62.29|63.04|62.24|12
1654436730000|2022-06-05 13:45:30|63.07|62.27|63.07|62.27|63.08|62.28|63.07|62.27|5
1654436740000|2022-06-05 13:45:40|63.08|62.28|63.08|62.28|63.09|62.29|63.07|62.27|9
1654436750000|2022-06-05 13:45:50|63.09|62.29|63.1|62.3|63.1|62.3|63.08|62.28|8
1654436760000|2022-06-05 13:46:00|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|5
1654436770000|2022-06-05 13:46:10|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|15
1654436780000|2022-06-05 13:46:20|63.07|62.27|63.08|62.28|63.08|62.28|63.07|62.27|2
1654436840000|2022-06-05 13:47:20|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654436850000|2022-06-05 13:47:30|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654436860000|2022-06-05 13:47:40|63.1|62.3|63.08|62.28|63.1|62.3|63.08|62.28|3
1654436870000|2022-06-05 13:47:50|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|7
1654436880000|2022-06-05 13:48:00|63.08|62.28|63.08|62.28|63.09|62.29|63.08|62.28|5
1654436890000|2022-06-05 13:48:10|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|6
1654436900000|2022-06-05 13:48:20|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|3
1654436910000|2022-06-05 13:48:30|63.08|62.28|63.02|62.22|63.09|62.29|63.01|62.21|13
1654436920000|2022-06-05 13:48:40|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|3
1654436980000|2022-06-05 13:49:40|62.99|62.19|63.01|62.21|63.01|62.21|62.99|62.19|2
1654437000000|2022-06-05 13:50:00|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654437010000|2022-06-05 13:50:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654437040000|2022-06-05 13:50:40|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654437050000|2022-06-05 13:50:50|63.01|62.21|63.01|62.21|63.01|62.21|63|62.2|11
1654437060000|2022-06-05 13:51:00|63|62.2|63|62.2|63.01|62.21|63|62.2|3
1654437070000|2022-06-05 13:51:10|62.99|62.19|63|62.2|63|62.2|62.99|62.19|2
1654437080000|2022-06-05 13:51:20|62.99|62.19|62.99|62.19|62.99|62.19|62.98|62.18|5
1654437090000|2022-06-05 13:51:30|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|3
1654437110000|2022-06-05 13:51:50|62.97|62.17|62.97|62.17|62.97|62.17|62.97|62.17|1
1654437130000|2022-06-05 13:52:10|62.98|62.18|62.98|62.18|62.98|62.18|62.97|62.17|5
1654437140000|2022-06-05 13:52:20|62.97|62.17|62.99|62.19|63|62.2|62.97|62.17|11
1654437150000|2022-06-05 13:52:30|62.98|62.18|62.98|62.18|62.98|62.18|62.98|62.18|1
1654437160000|2022-06-05 13:52:40|62.97|62.17|62.91|62.11|62.97|62.17|62.91|62.11|11
1654437180000|2022-06-05 13:53:00|62.89|62.09|62.88|62.08|62.9|62.1|62.88|62.08|5
1654437190000|2022-06-05 13:53:10|62.89|62.09|62.83|62.03|62.89|62.09|62.83|62.03|7
1654437200000|2022-06-05 13:53:20|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1654437210000|2022-06-05 13:53:30|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|7
1654437220000|2022-06-05 13:53:40|62.8|62|62.8|62|62.8|62|62.8|62|1
1654437230000|2022-06-05 13:53:50|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1654437240000|2022-06-05 13:54:00|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1654437250000|2022-06-05 13:54:10|62.79|61.99|62.7|61.9|62.81|62.01|62.69|61.89|14
1654437260000|2022-06-05 13:54:20|62.69|61.89|62.69|61.89|62.69|61.89|62.67|61.87|6
1654437270000|2022-06-05 13:54:30|62.68|61.88|62.68|61.88|62.68|61.88|62.68|61.88|1
1654437280000|2022-06-05 13:54:40|62.67|61.87|62.63|61.83|62.68|61.88|62.63|61.83|7
1654437290000|2022-06-05 13:54:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|4
1654437300000|2022-06-05 13:55:00|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|10
1654437310000|2022-06-05 13:55:10|62.64|61.84|62.64|61.84|62.64|61.84|62.62|61.82|7
1654437320000|2022-06-05 13:55:20|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|7
1654437330000|2022-06-05 13:55:30|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654437340000|2022-06-05 13:55:40|62.65|61.85|62.7|61.9|62.71|61.91|62.65|61.85|5
1654437350000|2022-06-05 13:55:50|62.69|61.89|62.63|61.83|62.69|61.89|62.63|61.83|4
1654437360000|2022-06-05 13:56:00|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1654437370000|2022-06-05 13:56:10|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|8
1654437380000|2022-06-05 13:56:20|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|4
1654437390000|2022-06-05 13:56:30|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|5
1654437410000|2022-06-05 13:56:50|62.62|61.82|62.61|61.81|62.62|61.82|62.6|61.8|4
1654437420000|2022-06-05 13:57:00|62.6|61.8|62.61|61.81|62.62|61.82|62.6|61.8|6
1654437440000|2022-06-05 13:57:20|62.59|61.79|62.59|61.79|62.6|61.8|62.58|61.78|5
1654437450000|2022-06-05 13:57:30|62.58|61.78|62.59|61.79|62.59|61.79|62.58|61.78|6
1654437460000|2022-06-05 13:57:40|62.58|61.78|62.5|61.7|62.58|61.78|62.5|61.7|5
1654437470000|2022-06-05 13:57:50|62.51|61.71|62.5|61.7|62.53|61.73|62.5|61.7|5
1654437480000|2022-06-05 13:58:00|62.49|61.69|62.49|61.69|62.49|61.69|62.49|61.69|1
1654437490000|2022-06-05 13:58:10|62.5|61.7|62.49|61.69|62.5|61.7|62.49|61.69|6
1654437500000|2022-06-05 13:58:20|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1654437520000|2022-06-05 13:58:40|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|4
1654437530000|2022-06-05 13:58:50|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|6
1654437540000|2022-06-05 13:59:00|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|6
1654437550000|2022-06-05 13:59:10|62.48|61.68|62.43|61.63|62.49|61.69|62.43|61.63|13
1654437560000|2022-06-05 13:59:20|62.44|61.64|62.44|61.64|62.44|61.64|62.44|61.64|1
1654437570000|2022-06-05 13:59:30|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|4
1654437580000|2022-06-05 13:59:40|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|8
1654437590000|2022-06-05 13:59:50|62.48|61.68|62.45|61.65|62.48|61.68|62.45|61.65|4
1654437600000|2022-06-05 14:00:00|62.46|61.66|62.42|61.62|62.46|61.66|62.42|61.62|13
1654437610000|2022-06-05 14:00:10|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|6
1654437620000|2022-06-05 14:00:20|62.4|61.6|62.39|61.59|62.4|61.6|62.35|61.55|14
1654437630000|2022-06-05 14:00:30|62.38|61.58|62.38|61.58|62.39|61.59|62.38|61.58|7
1654437640000|2022-06-05 14:00:40|62.39|61.59|62.38|61.58|62.39|61.59|62.38|61.58|4
1654437650000|2022-06-05 14:00:50|62.37|61.57|62.31|61.51|62.37|61.57|62.31|61.51|12
1654437660000|2022-06-05 14:01:00|62.32|61.52|62.3|61.5|62.32|61.52|62.3|61.5|3
1654437670000|2022-06-05 14:01:10|62.31|61.51|62.27|61.47|62.31|61.51|62.27|61.47|12
1654437680000|2022-06-05 14:01:20|62.28|61.48|62.27|61.47|62.29|61.49|62.27|61.47|12
1654437690000|2022-06-05 14:01:30|62.28|61.48|62.22|61.42|62.28|61.48|62.22|61.42|6
1654437700000|2022-06-05 14:01:40|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|6
1654437710000|2022-06-05 14:01:50|62.21|61.41|62.19|61.39|62.21|61.41|62.18|61.38|9
1654437720000|2022-06-05 14:02:00|62.2|61.4|62.2|61.4|62.21|61.41|62.2|61.4|3
1654437730000|2022-06-05 14:02:10|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|2
1654437740000|2022-06-05 14:02:20|62.21|61.41|62.21|61.41|62.21|61.41|62.2|61.4|7
1654437750000|2022-06-05 14:02:30|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|8
1654437760000|2022-06-05 14:02:40|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|8
1654437770000|2022-06-05 14:02:50|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|7
1654437780000|2022-06-05 14:03:00|62.19|61.39|62.19|61.39|62.19|61.39|62.19|61.39|1
1654437790000|2022-06-05 14:03:10|62.2|61.4|62.24|61.44|62.24|61.44|62.2|61.4|7
1654437800000|2022-06-05 14:03:20|62.26|61.46|62.31|61.51|62.31|61.51|62.26|61.46|10
1654437810000|2022-06-05 14:03:30|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|5
1654437820000|2022-06-05 14:03:40|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|9
1654437830000|2022-06-05 14:03:50|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|15
1654437840000|2022-06-05 14:04:00|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|4
1654437870000|2022-06-05 14:04:30|62.31|61.51|62.3|61.5|62.31|61.51|62.3|61.5|4
1654437880000|2022-06-05 14:04:40|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|5
1654437890000|2022-06-05 14:04:50|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|9
1654437900000|2022-06-05 14:05:00|62.31|61.51|62.31|61.51|62.32|61.52|62.3|61.5|9
1654437910000|2022-06-05 14:05:10|62.32|61.52|62.31|61.51|62.32|61.52|62.31|61.51|6
1654437920000|2022-06-05 14:05:20|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|4
1654437930000|2022-06-05 14:05:30|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|6
1654437940000|2022-06-05 14:05:40|62.3|61.5|62.3|61.5|62.31|61.51|62.3|61.5|7
1654437950000|2022-06-05 14:05:50|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|2
1654437960000|2022-06-05 14:06:00|62.29|61.49|62.22|61.42|62.29|61.49|62.22|61.42|11
1654437970000|2022-06-05 14:06:10|62.23|61.43|62.23|61.43|62.24|61.44|62.22|61.42|11
1654437980000|2022-06-05 14:06:20|62.22|61.42|62.21|61.41|62.24|61.44|62.21|61.41|18
1654437990000|2022-06-05 14:06:30|62.22|61.42|62.22|61.42|62.22|61.42|62.21|61.41|5
1654438000000|2022-06-05 14:06:40|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|5
1654438010000|2022-06-05 14:06:50|62.22|61.42|62.22|61.42|62.22|61.42|62.21|61.41|5
1654438020000|2022-06-05 14:07:00|62.21|61.41|62.2|61.4|62.22|61.42|62.2|61.4|12
1654438030000|2022-06-05 14:07:10|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|10
1654438040000|2022-06-05 14:07:20|62.21|61.41|62.18|61.38|62.21|61.41|62.18|61.38|12
1654438050000|2022-06-05 14:07:30|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|3
1654438060000|2022-06-05 14:07:40|62.2|61.4|62.19|61.39|62.21|61.41|62.19|61.39|11
1654438070000|2022-06-05 14:07:50|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|5
1654438080000|2022-06-05 14:08:00|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|6
1654438090000|2022-06-05 14:08:10|62.21|61.41|62.21|61.41|62.23|61.43|62.21|61.41|9
1654438100000|2022-06-05 14:08:20|62.18|61.38|62.16|61.36|62.18|61.38|62.15|61.35|8
1654438110000|2022-06-05 14:08:30|62.17|61.37|62.22|61.42|62.22|61.42|62.16|61.36|9
1654438120000|2022-06-05 14:08:40|62.21|61.41|62.21|61.41|62.22|61.42|62.21|61.41|3
1654438130000|2022-06-05 14:08:50|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|11
1654438140000|2022-06-05 14:09:00|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|2
1654438150000|2022-06-05 14:09:10|62.21|61.41|62.22|61.42|62.23|61.43|62.21|61.41|4
1654438160000|2022-06-05 14:09:20|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|5
1654438170000|2022-06-05 14:09:30|62.24|61.44|62.23|61.43|62.24|61.44|62.23|61.43|2
1654438180000|2022-06-05 14:09:40|62.24|61.44|62.24|61.44|62.24|61.44|62.24|61.44|1
1654438190000|2022-06-05 14:09:50|62.25|61.45|62.26|61.46|62.26|61.46|62.25|61.45|2
1654438200000|2022-06-05 14:10:00|62.25|61.45|62.25|61.45|62.25|61.45|62.25|61.45|1
1654438210000|2022-06-05 14:10:10|62.24|61.44|62.23|61.43|62.24|61.44|62.23|61.43|2
1654438220000|2022-06-05 14:10:20|62.22|61.42|62.22|61.42|62.22|61.42|62.22|61.42|1
1654438240000|2022-06-05 14:10:40|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|2
1654438260000|2022-06-05 14:11:00|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|2
1654438270000|2022-06-05 14:11:10|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|10
1654438280000|2022-06-05 14:11:20|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|4
1654438290000|2022-06-05 14:11:30|62.21|61.41|62.19|61.39|62.21|61.41|62.19|61.39|3
1654438310000|2022-06-05 14:11:50|62.18|61.38|62.19|61.39|62.19|61.39|62.18|61.38|2
1654438320000|2022-06-05 14:12:00|62.2|61.4|62.18|61.38|62.2|61.4|62.18|61.38|5
1654438330000|2022-06-05 14:12:10|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|6
1654438340000|2022-06-05 14:12:20|62.19|61.39|62.15|61.35|62.19|61.39|62.14|61.34|7
1654438350000|2022-06-05 14:12:30|62.14|61.34|62.13|61.33|62.15|61.35|62.13|61.33|24
1654438360000|2022-06-05 14:12:40|62.14|61.34|62.11|61.31|62.14|61.34|62.11|61.31|5
1654438370000|2022-06-05 14:12:50|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|2
1654438380000|2022-06-05 14:13:00|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|3
1654438390000|2022-06-05 14:13:10|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|6
1654438400000|2022-06-05 14:13:20|62.11|61.31|62.11|61.31|62.11|61.31|62.11|61.31|1
1654438410000|2022-06-05 14:13:30|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|4
1654438420000|2022-06-05 14:13:40|62.1|61.3|62.1|61.3|62.11|61.31|62.1|61.3|3
1654438430000|2022-06-05 14:13:50|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|10
1654438450000|2022-06-05 14:14:10|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|4
1654438460000|2022-06-05 14:14:20|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|3
1654438470000|2022-06-05 14:14:30|62.1|61.3|62.12|61.32|62.12|61.32|62.1|61.3|3
1654438480000|2022-06-05 14:14:40|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|4
1654438490000|2022-06-05 14:14:50|62.13|61.33|62.13|61.33|62.14|61.34|62.13|61.33|3
1654438500000|2022-06-05 14:15:00|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|4
1654438510000|2022-06-05 14:15:10|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|2
1654438520000|2022-06-05 14:15:20|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|2
1654438530000|2022-06-05 14:15:30|62.12|61.32|62.14|61.34|62.14|61.34|62.12|61.32|3
1654438540000|2022-06-05 14:15:40|62.15|61.35|62.19|61.39|62.19|61.39|62.15|61.35|6
1654438550000|2022-06-05 14:15:50|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|5
1654438560000|2022-06-05 14:16:00|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|2
1654438570000|2022-06-05 14:16:10|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|12
1654438580000|2022-06-05 14:16:20|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|5
1654438590000|2022-06-05 14:16:30|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|7
1654438600000|2022-06-05 14:16:40|62.21|61.41|62.21|61.41|62.22|61.42|62.2|61.4|11
1654438610000|2022-06-05 14:16:50|62.22|61.42|62.22|61.42|62.22|61.42|62.21|61.41|3
1654438620000|2022-06-05 14:17:00|62.21|61.41|62.22|61.42|62.22|61.42|62.19|61.39|6
1654438630000|2022-06-05 14:17:10|62.23|61.43|62.2|61.4|62.23|61.43|62.2|61.4|6
1654438640000|2022-06-05 14:17:20|62.21|61.41|62.21|61.41|62.21|61.41|62.2|61.4|3
1654438650000|2022-06-05 14:17:30|62.22|61.42|62.21|61.41|62.23|61.43|62.21|61.41|4
1654438680000|2022-06-05 14:18:00|62.22|61.42|62.23|61.43|62.23|61.43|62.21|61.41|4
1654438690000|2022-06-05 14:18:10|62.22|61.42|62.22|61.42|62.23|61.43|62.22|61.42|3
1654438710000|2022-06-05 14:18:30|62.23|61.43|62.23|61.43|62.23|61.43|62.23|61.43|1
1654438720000|2022-06-05 14:18:40|62.24|61.44|62.23|61.43|62.25|61.45|62.23|61.43|4
1654438740000|2022-06-05 14:19:00|62.24|61.44|62.24|61.44|62.24|61.44|62.24|61.44|1
1654438750000|2022-06-05 14:19:10|62.23|61.43|62.22|61.42|62.23|61.43|62.22|61.42|2
1654438760000|2022-06-05 14:19:20|62.23|61.43|62.23|61.43|62.23|61.43|62.23|61.43|1
1654438780000|2022-06-05 14:19:40|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|4
1654438790000|2022-06-05 14:19:50|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|6
1654438800000|2022-06-05 14:20:00|62.22|61.42|62.25|61.45|62.25|61.45|62.22|61.42|6
1654438810000|2022-06-05 14:20:10|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|4
1654438820000|2022-06-05 14:20:20|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|8
1654438830000|2022-06-05 14:20:30|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|8
1654438860000|2022-06-05 14:21:00|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|2
1654438870000|2022-06-05 14:21:10|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|4
1654438880000|2022-06-05 14:21:20|62.26|61.46|62.26|61.46|62.26|61.46|62.26|61.46|1
1654438890000|2022-06-05 14:21:30|62.27|61.47|62.26|61.46|62.27|61.47|62.25|61.45|6
1654438900000|2022-06-05 14:21:40|62.25|61.45|62.26|61.46|62.26|61.46|62.25|61.45|2
1654438920000|2022-06-05 14:22:00|62.27|61.47|62.35|61.55|62.36|61.56|62.26|61.46|8
1654438930000|2022-06-05 14:22:10|62.34|61.54|62.34|61.54|62.36|61.56|62.33|61.53|13
1654438940000|2022-06-05 14:22:20|62.33|61.53|62.25|61.45|62.33|61.53|62.25|61.45|4
1654438950000|2022-06-05 14:22:30|62.26|61.46|62.31|61.51|62.32|61.52|62.25|61.45|11
1654438960000|2022-06-05 14:22:40|62.33|61.53|62.33|61.53|62.33|61.53|62.31|61.51|6
1654438970000|2022-06-05 14:22:50|62.32|61.52|62.32|61.52|62.32|61.52|62.32|61.52|1
1654438980000|2022-06-05 14:23:00|62.31|61.51|62.3|61.5|62.32|61.52|62.3|61.5|4
1654438990000|2022-06-05 14:23:10|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|9
1654439000000|2022-06-05 14:23:20|62.3|61.5|62.3|61.5|62.31|61.51|62.29|61.49|9
1654439010000|2022-06-05 14:23:30|62.29|61.49|62.3|61.5|62.3|61.5|62.29|61.49|10
1654439020000|2022-06-05 14:23:40|62.29|61.49|62.32|61.52|62.33|61.53|62.29|61.49|8
1654439030000|2022-06-05 14:23:50|62.31|61.51|62.32|61.52|62.32|61.52|62.31|61.51|2
1654439040000|2022-06-05 14:24:00|62.34|61.54|62.32|61.52|62.34|61.54|62.32|61.52|5
1654439050000|2022-06-05 14:24:10|62.31|61.51|62.31|61.51|62.31|61.51|62.3|61.5|3
1654439070000|2022-06-05 14:24:30|62.32|61.52|62.33|61.53|62.33|61.53|62.31|61.51|8
1654439080000|2022-06-05 14:24:40|62.32|61.52|62.32|61.52|62.32|61.52|62.32|61.52|1
1654439090000|2022-06-05 14:24:50|62.33|61.53|62.32|61.52|62.33|61.53|62.32|61.52|2
1654439100000|2022-06-05 14:25:00|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|3
1654439110000|2022-06-05 14:25:10|62.34|61.54|62.33|61.53|62.34|61.54|62.33|61.53|6
1654439120000|2022-06-05 14:25:20|62.34|61.54|62.34|61.54|62.34|61.54|62.33|61.53|5
1654439130000|2022-06-05 14:25:30|62.35|61.55|62.39|61.59|62.4|61.6|62.35|61.55|12
1654439140000|2022-06-05 14:25:40|62.38|61.58|62.38|61.58|62.39|61.59|62.38|61.58|5
1654439150000|2022-06-05 14:25:50|62.39|61.59|62.39|61.59|62.4|61.6|62.38|61.58|9
1654439160000|2022-06-05 14:26:00|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|2
1654439170000|2022-06-05 14:26:10|62.4|61.6|62.4|61.6|62.41|61.61|62.4|61.6|5
1654439180000|2022-06-05 14:26:20|62.41|61.61|62.4|61.6|62.41|61.61|62.4|61.6|4
1654439190000|2022-06-05 14:26:30|62.41|61.61|62.41|61.61|62.41|61.61|62.4|61.6|3
1654439200000|2022-06-05 14:26:40|62.4|61.6|62.35|61.55|62.41|61.61|62.35|61.55|8
1654439210000|2022-06-05 14:26:50|62.34|61.54|62.35|61.55|62.35|61.55|62.33|61.53|8
1654439220000|2022-06-05 14:27:00|62.34|61.54|62.34|61.54|62.35|61.55|62.34|61.54|3
1654439230000|2022-06-05 14:27:10|62.35|61.55|62.34|61.54|62.35|61.55|62.33|61.53|4
1654439240000|2022-06-05 14:27:20|62.33|61.53|62.34|61.54|62.34|61.54|62.33|61.53|8
1654439250000|2022-06-05 14:27:30|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|3
1654439260000|2022-06-05 14:27:40|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|2
1654439270000|2022-06-05 14:27:50|62.32|61.52|62.35|61.55|62.35|61.55|62.32|61.52|6
1654439280000|2022-06-05 14:28:00|62.34|61.54|62.34|61.54|62.35|61.55|62.34|61.54|3
1654439290000|2022-06-05 14:28:10|62.33|61.53|62.33|61.53|62.34|61.54|62.33|61.53|3
1654439300000|2022-06-05 14:28:20|62.34|61.54|62.34|61.54|62.34|61.54|62.34|61.54|1
1654439310000|2022-06-05 14:28:30|62.37|61.57|62.39|61.59|62.39|61.59|62.37|61.57|3
1654439320000|2022-06-05 14:28:40|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|8
1654439330000|2022-06-05 14:28:50|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|3
1654439340000|2022-06-05 14:29:00|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|6
1654439350000|2022-06-05 14:29:10|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|2
1654439360000|2022-06-05 14:29:20|62.39|61.59|62.39|61.59|62.4|61.6|62.39|61.59|5
1654439380000|2022-06-05 14:29:40|62.4|61.6|62.39|61.59|62.4|61.6|62.39|61.59|6
1654439400000|2022-06-05 14:30:00|62.4|61.6|62.41|61.61|62.41|61.61|62.4|61.6|6
1654439410000|2022-06-05 14:30:10|62.4|61.6|62.4|61.6|62.4|61.6|62.39|61.59|5
1654439430000|2022-06-05 14:30:30|62.41|61.61|62.41|61.61|62.41|61.61|62.4|61.6|5
1654439440000|2022-06-05 14:30:40|62.4|61.6|62.42|61.62|62.42|61.62|62.4|61.6|5
1654439450000|2022-06-05 14:30:50|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|3
1654439460000|2022-06-05 14:31:00|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|2
1654439480000|2022-06-05 14:31:20|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|3
1654439490000|2022-06-05 14:31:30|62.44|61.64|62.48|61.68|62.48|61.68|62.44|61.64|10
1654439500000|2022-06-05 14:31:40|62.47|61.67|62.48|61.68|62.48|61.68|62.47|61.67|6
1654439510000|2022-06-05 14:31:50|62.47|61.67|62.48|61.68|62.48|61.68|62.47|61.67|4
1654439520000|2022-06-05 14:32:00|62.49|61.69|62.44|61.64|62.49|61.69|62.44|61.64|6
1654439540000|2022-06-05 14:32:20|62.45|61.65|62.45|61.65|62.45|61.65|62.45|61.65|1
1654439550000|2022-06-05 14:32:30|62.44|61.64|62.45|61.65|62.45|61.65|62.44|61.64|16
1654439560000|2022-06-05 14:32:40|62.44|61.64|62.44|61.64|62.45|61.65|62.44|61.64|3
1654439580000|2022-06-05 14:33:00|62.43|61.63|62.45|61.65|62.45|61.65|62.43|61.63|7
1654439590000|2022-06-05 14:33:10|62.44|61.64|62.43|61.63|62.45|61.65|62.43|61.63|3
1654439620000|2022-06-05 14:33:40|62.42|61.62|62.42|61.62|62.42|61.62|62.41|61.61|3
1654439630000|2022-06-05 14:33:50|62.43|61.63|62.43|61.63|62.44|61.64|62.42|61.62|13
1654439640000|2022-06-05 14:34:00|62.42|61.62|62.42|61.62|62.42|61.62|62.42|61.62|1
1654439650000|2022-06-05 14:34:10|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|11
1654439660000|2022-06-05 14:34:20|62.42|61.62|62.43|61.63|62.43|61.63|62.42|61.62|6
1654439670000|2022-06-05 14:34:30|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|5
1654439680000|2022-06-05 14:34:40|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|4
1654439690000|2022-06-05 14:34:50|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|4
1654439700000|2022-06-05 14:35:00|62.41|61.61|62.42|61.62|62.42|61.62|62.4|61.6|6
1654439730000|2022-06-05 14:35:30|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|4
1654439740000|2022-06-05 14:35:40|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|4
1654439750000|2022-06-05 14:35:50|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|2
1654439760000|2022-06-05 14:36:00|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1654439770000|2022-06-05 14:36:10|62.42|61.62|62.42|61.62|62.42|61.62|62.42|61.62|1
1654439790000|2022-06-05 14:36:30|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|2
1654439800000|2022-06-05 14:36:40|62.41|61.61|62.42|61.62|62.42|61.62|62.41|61.61|4
1654439810000|2022-06-05 14:36:50|62.43|61.63|62.43|61.63|62.43|61.63|62.42|61.62|3
1654439820000|2022-06-05 14:37:00|62.42|61.62|62.42|61.62|62.43|61.63|62.42|61.62|7
1654439830000|2022-06-05 14:37:10|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1654439850000|2022-06-05 14:37:30|62.44|61.64|62.43|61.63|62.44|61.64|62.43|61.63|2
1654439870000|2022-06-05 14:37:50|62.44|61.64|62.44|61.64|62.44|61.64|62.44|61.64|1
1654439880000|2022-06-05 14:38:00|62.43|61.63|62.42|61.62|62.44|61.64|62.42|61.62|3
1654439890000|2022-06-05 14:38:10|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|2
1654439900000|2022-06-05 14:38:20|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|2
1654439930000|2022-06-05 14:38:50|62.43|61.63|62.43|61.63|62.44|61.64|62.43|61.63|3
1654439960000|2022-06-05 14:39:20|62.44|61.64|62.44|61.64|62.44|61.64|62.43|61.63|5
1654439980000|2022-06-05 14:39:40|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|8
1654439990000|2022-06-05 14:39:50|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|2
1654440000000|2022-06-05 14:40:00|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|2
1654440010000|2022-06-05 14:40:10|62.43|61.63|62.42|61.62|62.43|61.63|62.42|61.62|2
1654440030000|2022-06-05 14:40:30|62.43|61.63|62.43|61.63|62.43|61.63|62.43|61.63|1
1654440040000|2022-06-05 14:40:40|62.44|61.64|62.46|61.66|62.46|61.66|62.44|61.64|5
1654440050000|2022-06-05 14:40:50|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|6
1654440070000|2022-06-05 14:41:10|62.43|61.63|62.44|61.64|62.44|61.64|62.43|61.63|4
1654440080000|2022-06-05 14:41:20|62.45|61.65|62.45|61.65|62.45|61.65|62.44|61.64|3
1654440090000|2022-06-05 14:41:30|62.44|61.64|62.44|61.64|62.45|61.65|62.44|61.64|5
1654440100000|2022-06-05 14:41:40|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|2
1654440110000|2022-06-05 14:41:50|62.45|61.65|62.44|61.64|62.45|61.65|62.44|61.64|4
1654440120000|2022-06-05 14:42:00|62.45|61.65|62.49|61.69|62.5|61.7|62.44|61.64|7
1654440130000|2022-06-05 14:42:10|62.5|61.7|62.49|61.69|62.51|61.71|62.49|61.69|10
1654440140000|2022-06-05 14:42:20|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1654440170000|2022-06-05 14:42:50|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1654440180000|2022-06-05 14:43:00|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1654440190000|2022-06-05 14:43:10|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1654440210000|2022-06-05 14:43:30|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|4
1654440220000|2022-06-05 14:43:40|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|3
1654440230000|2022-06-05 14:43:50|62.51|61.71|62.52|61.72|62.52|61.72|62.51|61.71|6
1654440240000|2022-06-05 14:44:00|62.51|61.71|62.51|61.71|62.52|61.72|62.51|61.71|7
1654440250000|2022-06-05 14:44:10|62.5|61.7|62.5|61.7|62.5|61.7|62.5|61.7|1
1654440260000|2022-06-05 14:44:20|62.51|61.71|62.51|61.71|62.53|61.73|62.51|61.71|6
1654440270000|2022-06-05 14:44:30|62.52|61.72|62.52|61.72|62.53|61.73|62.51|61.71|17
1654440280000|2022-06-05 14:44:40|62.53|61.73|62.52|61.72|62.53|61.73|62.51|61.71|6
1654440300000|2022-06-05 14:45:00|62.51|61.71|62.51|61.71|62.51|61.71|62.51|61.71|1
1654440310000|2022-06-05 14:45:10|62.52|61.72|62.51|61.71|62.52|61.72|62.51|61.71|2
1654440320000|2022-06-05 14:45:20|62.5|61.7|62.51|61.71|62.51|61.71|62.5|61.7|6
1654440340000|2022-06-05 14:45:40|62.52|61.72|62.51|61.71|62.52|61.72|62.5|61.7|4
1654440360000|2022-06-05 14:46:00|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|7
1654440370000|2022-06-05 14:46:10|62.51|61.71|62.51|61.71|62.51|61.71|62.5|61.7|5
1654440380000|2022-06-05 14:46:20|62.5|61.7|62.5|61.7|62.51|61.71|62.5|61.7|7
1654440400000|2022-06-05 14:46:40|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|6
1654440430000|2022-06-05 14:47:10|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|2
1654440460000|2022-06-05 14:47:40|62.49|61.69|62.5|61.7|62.51|61.71|62.49|61.69|6
1654440470000|2022-06-05 14:47:50|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|16
1654440480000|2022-06-05 14:48:00|62.51|61.71|62.5|61.7|62.51|61.71|62.5|61.7|6
1654440510000|2022-06-05 14:48:30|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|2
1654440520000|2022-06-05 14:48:40|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|14
1654440530000|2022-06-05 14:48:50|62.49|61.69|62.5|61.7|62.5|61.7|62.49|61.69|10
1654440550000|2022-06-05 14:49:10|62.51|61.71|62.53|61.73|62.53|61.73|62.51|61.71|3
1654440560000|2022-06-05 14:49:20|62.52|61.72|62.53|61.73|62.53|61.73|62.52|61.72|2
1654440570000|2022-06-05 14:49:30|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1654440580000|2022-06-05 14:49:40|62.54|61.74|62.53|61.73|62.54|61.74|62.53|61.73|2
1654440630000|2022-06-05 14:50:30|62.54|61.74|62.52|61.72|62.54|61.74|62.52|61.72|5
1654440640000|2022-06-05 14:50:40|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|8
1654440650000|2022-06-05 14:50:50|62.53|61.73|62.52|61.72|62.53|61.73|62.52|61.72|26
1654440660000|2022-06-05 14:51:00|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|19
1654440680000|2022-06-05 14:51:20|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|2
1654440690000|2022-06-05 14:51:30|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|6
1654440700000|2022-06-05 14:51:40|62.54|61.74|62.54|61.74|62.55|61.75|62.54|61.74|3
1654440710000|2022-06-05 14:51:50|62.55|61.75|62.55|61.75|62.56|61.76|62.54|61.74|5
1654440720000|2022-06-05 14:52:00|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|2
1654440730000|2022-06-05 14:52:10|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|7
1654440740000|2022-06-05 14:52:20|62.55|61.75|62.56|61.76|62.56|61.76|62.55|61.75|8
1654440750000|2022-06-05 14:52:30|62.55|61.75|62.55|61.75|62.55|61.75|62.55|61.75|1
1654440790000|2022-06-05 14:53:10|62.56|61.76|62.57|61.77|62.57|61.77|62.55|61.75|6
1654440800000|2022-06-05 14:53:20|62.58|61.78|62.6|61.8|62.6|61.8|62.58|61.78|2
1654440820000|2022-06-05 14:53:40|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|2
1654440840000|2022-06-05 14:54:00|62.61|61.81|62.52|61.72|62.61|61.81|62.52|61.72|10
1654440850000|2022-06-05 14:54:10|62.51|61.71|62.53|61.73|62.53|61.73|62.51|61.71|3
1654440860000|2022-06-05 14:54:20|62.54|61.74|62.61|61.81|62.61|61.81|62.54|61.74|9
1654440870000|2022-06-05 14:54:30|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|7
1654440880000|2022-06-05 14:54:40|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|4
1654440900000|2022-06-05 14:55:00|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|5
1654440910000|2022-06-05 14:55:10|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1654440920000|2022-06-05 14:55:20|62.61|61.81|62.62|61.82|62.62|61.82|62.6|61.8|4
1654440930000|2022-06-05 14:55:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|6
1654440940000|2022-06-05 14:55:40|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|5
1654440980000|2022-06-05 14:56:20|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1654440990000|2022-06-05 14:56:30|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1654441000000|2022-06-05 14:56:40|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1654441010000|2022-06-05 14:56:50|62.63|61.83|62.61|61.81|62.63|61.83|62.6|61.8|7
1654441020000|2022-06-05 14:57:00|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|7
1654441030000|2022-06-05 14:57:10|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1654441060000|2022-06-05 14:57:40|62.62|61.82|62.62|61.82|62.62|61.82|62.62|61.82|1
1654441070000|2022-06-05 14:57:50|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|3
1654441100000|2022-06-05 14:58:20|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|10
1654441120000|2022-06-05 14:58:40|62.6|61.8|62.6|61.8|62.6|61.8|62.6|61.8|1
1654441130000|2022-06-05 14:58:50|62.61|61.81|62.61|61.81|62.61|61.81|62.61|61.81|1
1654441140000|2022-06-05 14:59:00|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1654441150000|2022-06-05 14:59:10|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|14
1654441160000|2022-06-05 14:59:20|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|10
1654441170000|2022-06-05 14:59:30|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1654441200000|2022-06-05 15:00:00|62.61|61.81|62.63|61.83|62.63|61.83|62.61|61.81|9
1654441210000|2022-06-05 15:00:10|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|3
1654441220000|2022-06-05 15:00:20|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|2
1654441230000|2022-06-05 15:00:30|62.63|61.83|62.63|61.83|62.63|61.83|62.62|61.82|5
1654441260000|2022-06-05 15:01:00|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|9
1654441270000|2022-06-05 15:01:10|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1654441280000|2022-06-05 15:01:20|62.64|61.84|62.69|61.89|62.69|61.89|62.64|61.84|7
1654441300000|2022-06-05 15:01:40|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1654441310000|2022-06-05 15:01:50|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|2
1654441320000|2022-06-05 15:02:00|62.69|61.89|62.64|61.84|62.69|61.89|62.63|61.83|8
1654441330000|2022-06-05 15:02:10|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|9
1654441340000|2022-06-05 15:02:20|62.64|61.84|62.67|61.87|62.67|61.87|62.63|61.83|5
1654441370000|2022-06-05 15:02:50|62.66|61.86|62.64|61.84|62.66|61.86|62.64|61.84|3
1654441380000|2022-06-05 15:03:00|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1654441420000|2022-06-05 15:03:40|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654441430000|2022-06-05 15:03:50|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|4
1654441450000|2022-06-05 15:04:10|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1654441480000|2022-06-05 15:04:40|62.65|61.85|62.64|61.84|62.66|61.86|62.64|61.84|6
1654441490000|2022-06-05 15:04:50|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|5
1654441500000|2022-06-05 15:05:00|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|13
1654441540000|2022-06-05 15:05:40|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|2
1654441550000|2022-06-05 15:05:50|62.65|61.85|62.65|61.85|62.65|61.85|62.65|61.85|1
1654441560000|2022-06-05 15:06:00|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654441580000|2022-06-05 15:06:20|62.65|61.85|62.65|61.85|62.65|61.85|62.64|61.84|3
1654441590000|2022-06-05 15:06:30|62.64|61.84|62.64|61.84|62.64|61.84|62.64|61.84|1
1654441600000|2022-06-05 15:06:40|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1654441630000|2022-06-05 15:07:10|62.63|61.83|62.64|61.84|62.64|61.84|62.63|61.83|6
1654441640000|2022-06-05 15:07:20|62.65|61.85|62.64|61.84|62.65|61.85|62.64|61.84|2
1654441660000|2022-06-05 15:07:40|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|3
1654441670000|2022-06-05 15:07:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|2
1654441680000|2022-06-05 15:08:00|62.64|61.84|62.65|61.85|62.66|61.86|62.64|61.84|6
1654441690000|2022-06-05 15:08:10|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|2
1654441700000|2022-06-05 15:08:20|62.66|61.86|62.69|61.89|62.69|61.89|62.66|61.86|3
1654441720000|2022-06-05 15:08:40|62.68|61.88|62.68|61.88|62.68|61.88|62.68|61.88|1
1654441730000|2022-06-05 15:08:50|62.69|61.89|62.69|61.89|62.69|61.89|62.69|61.89|1
1654441740000|2022-06-05 15:09:00|62.7|61.9|62.69|61.89|62.7|61.9|62.69|61.89|2
1654441750000|2022-06-05 15:09:10|62.7|61.9|62.7|61.9|62.7|61.9|62.7|61.9|1
1654441780000|2022-06-05 15:09:40|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1654441800000|2022-06-05 15:10:00|62.72|61.92|62.72|61.92|62.72|61.92|62.72|61.92|1
1654441820000|2022-06-05 15:10:20|62.71|61.91|62.79|61.99|62.79|61.99|62.71|61.91|6
1654441830000|2022-06-05 15:10:30|62.78|61.98|62.81|62.01|62.82|62.02|62.78|61.98|5
1654441840000|2022-06-05 15:10:40|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654441850000|2022-06-05 15:10:50|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|12
1654441860000|2022-06-05 15:11:00|62.82|62.02|62.81|62.01|62.82|62.02|62.8|62|8
1654441880000|2022-06-05 15:11:20|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|4
1654441890000|2022-06-05 15:11:30|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|6
1654441920000|2022-06-05 15:12:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1654441940000|2022-06-05 15:12:20|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|6
1654441950000|2022-06-05 15:12:30|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1654441960000|2022-06-05 15:12:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654441980000|2022-06-05 15:13:00|62.82|62.02|62.79|61.99|62.82|62.02|62.79|61.99|6
1654441990000|2022-06-05 15:13:10|62.8|62|62.8|62|62.8|62|62.79|61.99|9
1654442000000|2022-06-05 15:13:20|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|4
1654442020000|2022-06-05 15:13:40|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1654442030000|2022-06-05 15:13:50|62.79|61.99|62.79|61.99|62.79|61.99|62.79|61.99|1
1654442040000|2022-06-05 15:14:00|62.78|61.98|62.82|62.02|62.83|62.03|62.78|61.98|13
1654442060000|2022-06-05 15:14:20|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654442070000|2022-06-05 15:14:30|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|5
1654442080000|2022-06-05 15:14:40|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1654442100000|2022-06-05 15:15:00|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654442110000|2022-06-05 15:15:10|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|7
1654442130000|2022-06-05 15:15:30|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1654442140000|2022-06-05 15:15:40|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654442150000|2022-06-05 15:15:50|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1654442160000|2022-06-05 15:16:00|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|4
1654442170000|2022-06-05 15:16:10|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|4
1654442180000|2022-06-05 15:16:20|62.84|62.04|62.82|62.02|62.84|62.04|62.82|62.02|3
1654442190000|2022-06-05 15:16:30|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1654442200000|2022-06-05 15:16:40|62.81|62.01|62.83|62.03|62.83|62.03|62.81|62.01|3
1654442210000|2022-06-05 15:16:50|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654442220000|2022-06-05 15:17:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1654442230000|2022-06-05 15:17:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654442240000|2022-06-05 15:17:20|62.8|62|62.79|61.99|62.81|62.01|62.79|61.99|7
1654442250000|2022-06-05 15:17:30|62.78|61.98|62.79|61.99|62.79|61.99|62.78|61.98|2
1654442260000|2022-06-05 15:17:40|62.78|61.98|62.8|62|62.8|62|62.78|61.98|3
1654442270000|2022-06-05 15:17:50|62.77|61.97|62.74|61.94|62.77|61.97|62.74|61.94|3
1654442280000|2022-06-05 15:18:00|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|8
1654442290000|2022-06-05 15:18:10|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|8
1654442300000|2022-06-05 15:18:20|62.75|61.95|62.75|61.95|62.75|61.95|62.74|61.94|3
1654442310000|2022-06-05 15:18:30|62.74|61.94|62.74|61.94|62.74|61.94|62.74|61.94|1
1654442320000|2022-06-05 15:18:40|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|2
1654442340000|2022-06-05 15:19:00|62.75|61.95|62.74|61.94|62.75|61.95|62.73|61.93|4
1654442350000|2022-06-05 15:19:10|62.75|61.95|62.76|61.96|62.76|61.96|62.74|61.94|4
1654442360000|2022-06-05 15:19:20|62.75|61.95|62.75|61.95|62.75|61.95|62.75|61.95|1
1654442370000|2022-06-05 15:19:30|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|4
1654442380000|2022-06-05 15:19:40|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|2
1654442390000|2022-06-05 15:19:50|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|2
1654442400000|2022-06-05 15:20:00|62.76|61.96|62.75|61.95|62.76|61.96|62.75|61.95|2
1654442420000|2022-06-05 15:20:20|62.76|61.96|62.79|61.99|62.8|62|62.76|61.96|5
1654442430000|2022-06-05 15:20:30|62.8|62|62.8|62|62.8|62|62.8|62|1
1654442440000|2022-06-05 15:20:40|62.79|61.99|62.79|61.99|62.8|62|62.79|61.99|3
1654442460000|2022-06-05 15:21:00|62.8|62|62.82|62.02|62.82|62.02|62.8|62|3
1654442470000|2022-06-05 15:21:10|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|5
1654442480000|2022-06-05 15:21:20|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1654442490000|2022-06-05 15:21:30|62.83|62.03|62.88|62.08|62.88|62.08|62.83|62.03|5
1654442500000|2022-06-05 15:21:40|62.89|62.09|62.89|62.09|62.92|62.12|62.89|62.09|7
1654442510000|2022-06-05 15:21:50|62.9|62.1|62.9|62.1|62.9|62.1|62.9|62.1|1
1654442520000|2022-06-05 15:22:00|62.91|62.11|62.9|62.1|62.92|62.12|62.9|62.1|8
1654442530000|2022-06-05 15:22:10|62.91|62.11|62.92|62.12|62.92|62.12|62.91|62.11|4
1654442540000|2022-06-05 15:22:20|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|2
1654442550000|2022-06-05 15:22:30|62.91|62.11|62.89|62.09|62.91|62.11|62.89|62.09|7
1654442560000|2022-06-05 15:22:40|62.9|62.1|62.9|62.1|62.91|62.11|62.89|62.09|5
1654442570000|2022-06-05 15:22:50|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654442580000|2022-06-05 15:23:00|62.9|62.1|62.91|62.11|62.92|62.12|62.9|62.1|4
1654442590000|2022-06-05 15:23:10|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654442600000|2022-06-05 15:23:20|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1654442610000|2022-06-05 15:23:30|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|6
1654442620000|2022-06-05 15:23:40|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1654442630000|2022-06-05 15:23:50|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1654442640000|2022-06-05 15:24:00|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654442650000|2022-06-05 15:24:10|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|5
1654442660000|2022-06-05 15:24:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654442670000|2022-06-05 15:24:30|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654442680000|2022-06-05 15:24:40|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|4
1654442690000|2022-06-05 15:24:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|7
1654442700000|2022-06-05 15:25:00|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|7
1654442710000|2022-06-05 15:25:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654442720000|2022-06-05 15:25:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1654442730000|2022-06-05 15:25:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|2
1654442740000|2022-06-05 15:25:40|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|4
1654442750000|2022-06-05 15:25:50|62.88|62.08|62.88|62.08|62.89|62.09|62.88|62.08|7
1654442760000|2022-06-05 15:26:00|62.89|62.09|62.89|62.09|62.89|62.09|62.88|62.08|5
1654442770000|2022-06-05 15:26:10|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|8
1654442780000|2022-06-05 15:26:20|62.88|62.08|62.83|62.03|62.88|62.08|62.83|62.03|5
1654442790000|2022-06-05 15:26:30|62.84|62.04|62.82|62.02|62.84|62.04|62.82|62.02|5
1654442800000|2022-06-05 15:26:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1654442810000|2022-06-05 15:26:50|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1654442820000|2022-06-05 15:27:00|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|6
1654442830000|2022-06-05 15:27:10|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1654442840000|2022-06-05 15:27:20|62.83|62.03|62.83|62.03|62.84|62.04|62.83|62.03|5
1654442850000|2022-06-05 15:27:30|62.84|62.04|62.84|62.04|62.84|62.04|62.83|62.03|3
1654442860000|2022-06-05 15:27:40|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1654442870000|2022-06-05 15:27:50|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|4
1654442880000|2022-06-05 15:28:00|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654442890000|2022-06-05 15:28:10|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1654442900000|2022-06-05 15:28:20|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654442910000|2022-06-05 15:28:30|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1654442920000|2022-06-05 15:28:40|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1654442930000|2022-06-05 15:28:50|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|3
1654442940000|2022-06-05 15:29:00|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1654442950000|2022-06-05 15:29:10|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|6
1654442960000|2022-06-05 15:29:20|62.83|62.03|62.84|62.04|62.84|62.04|62.83|62.03|2
1654442970000|2022-06-05 15:29:30|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654442980000|2022-06-05 15:29:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1654443000000|2022-06-05 15:30:00|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1654443010000|2022-06-05 15:30:10|62.84|62.04|62.83|62.03|62.85|62.05|62.83|62.03|4
1654443030000|2022-06-05 15:30:30|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1654443040000|2022-06-05 15:30:40|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1654443050000|2022-06-05 15:30:50|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654443060000|2022-06-05 15:31:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1654443070000|2022-06-05 15:31:10|62.8|62|62.74|61.94|62.81|62.01|62.74|61.94|7
1654443080000|2022-06-05 15:31:20|62.73|61.93|62.75|61.95|62.75|61.95|62.73|61.93|7
1654443090000|2022-06-05 15:31:30|62.76|61.96|62.77|61.97|62.77|61.97|62.76|61.96|2
1654443100000|2022-06-05 15:31:40|62.76|61.96|62.77|61.97|62.77|61.97|62.76|61.96|6
1654443110000|2022-06-05 15:31:50|62.76|61.96|62.77|61.97|62.77|61.97|62.76|61.96|2
1654443120000|2022-06-05 15:32:00|62.78|61.98|62.77|61.97|62.78|61.98|62.77|61.97|8
1654443130000|2022-06-05 15:32:10|62.78|61.98|62.81|62.01|62.81|62.01|62.77|61.97|6
1654443140000|2022-06-05 15:32:20|62.8|62|62.79|61.99|62.81|62.01|62.78|61.98|11
1654443150000|2022-06-05 15:32:30|62.8|62|62.81|62.01|62.82|62.02|62.8|62|6
1654443160000|2022-06-05 15:32:40|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|15
1654443170000|2022-06-05 15:32:50|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|6
1654443180000|2022-06-05 15:33:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|5
1654443190000|2022-06-05 15:33:10|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|9
1654443200000|2022-06-05 15:33:20|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|8
1654443210000|2022-06-05 15:33:30|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1654443230000|2022-06-05 15:33:50|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654443260000|2022-06-05 15:34:20|62.82|62.02|62.84|62.04|62.84|62.04|62.82|62.02|6
1654443270000|2022-06-05 15:34:30|62.85|62.05|62.92|62.12|62.92|62.12|62.85|62.05|7
1654443280000|2022-06-05 15:34:40|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654443290000|2022-06-05 15:34:50|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|12
1654443300000|2022-06-05 15:35:00|62.92|62.12|62.93|62.13|62.94|62.14|62.92|62.12|9
1654443310000|2022-06-05 15:35:10|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|18
1654443320000|2022-06-05 15:35:20|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|15
1654443330000|2022-06-05 15:35:30|62.91|62.11|62.92|62.12|62.93|62.13|62.91|62.11|18
1654443340000|2022-06-05 15:35:40|62.93|62.13|62.93|62.13|62.93|62.13|62.91|62.11|19
1654443350000|2022-06-05 15:35:50|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|9
1654443360000|2022-06-05 15:36:00|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|7
1654443370000|2022-06-05 15:36:10|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|13
1654443380000|2022-06-05 15:36:20|62.91|62.11|62.91|62.11|62.92|62.12|62.91|62.11|3
1654443410000|2022-06-05 15:36:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654443420000|2022-06-05 15:37:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1654443430000|2022-06-05 15:37:10|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654443440000|2022-06-05 15:37:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1654443450000|2022-06-05 15:37:30|62.91|62.11|62.93|62.13|62.93|62.13|62.9|62.1|7
1654443460000|2022-06-05 15:37:40|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654443470000|2022-06-05 15:37:50|62.95|62.15|62.95|62.15|62.95|62.15|62.94|62.14|3
1654443480000|2022-06-05 15:38:00|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654443490000|2022-06-05 15:38:10|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1654443510000|2022-06-05 15:38:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1654443520000|2022-06-05 15:38:40|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654443540000|2022-06-05 15:39:00|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654443550000|2022-06-05 15:39:10|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1654443560000|2022-06-05 15:39:20|62.95|62.15|63.01|62.21|63.01|62.21|62.95|62.15|7
1654443570000|2022-06-05 15:39:30|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|7
1654443580000|2022-06-05 15:39:40|63.03|62.23|63.04|62.24|63.04|62.24|63.02|62.22|6
1654443590000|2022-06-05 15:39:50|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|5
1654443620000|2022-06-05 15:40:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|2
1654443630000|2022-06-05 15:40:30|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|9
1654443640000|2022-06-05 15:40:40|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|9
1654443650000|2022-06-05 15:40:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|6
1654443670000|2022-06-05 15:41:10|63.04|62.24|63.06|62.26|63.06|62.26|63.04|62.24|3
1654443680000|2022-06-05 15:41:20|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654443690000|2022-06-05 15:41:30|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|2
1654443700000|2022-06-05 15:41:40|63.06|62.26|63.05|62.25|63.06|62.26|63.05|62.25|10
1654443710000|2022-06-05 15:41:50|63.06|62.26|63.11|62.31|63.12|62.32|63.05|62.25|9
1654443720000|2022-06-05 15:42:00|63.12|62.32|63.06|62.26|63.12|62.32|63.06|62.26|13
1654443730000|2022-06-05 15:42:10|63.05|62.25|63.05|62.25|63.06|62.26|63.04|62.24|5
1654443740000|2022-06-05 15:42:20|63.06|62.26|63.06|62.26|63.07|62.27|63.05|62.25|5
1654443750000|2022-06-05 15:42:30|63.05|62.25|63.06|62.26|63.06|62.26|63.05|62.25|6
1654443760000|2022-06-05 15:42:40|63.07|62.27|63.06|62.26|63.07|62.27|63.06|62.26|2
1654443770000|2022-06-05 15:42:50|63.05|62.25|63.05|62.25|63.06|62.26|63.05|62.25|11
1654443790000|2022-06-05 15:43:10|63.04|62.24|63.04|62.24|63.04|62.24|63.03|62.23|3
1654443800000|2022-06-05 15:43:20|63.05|62.25|63.05|62.25|63.05|62.25|63.05|62.25|1
1654443820000|2022-06-05 15:43:40|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|4
1654443840000|2022-06-05 15:44:00|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|4
1654443850000|2022-06-05 15:44:10|63.04|62.24|63.04|62.24|63.05|62.25|63.04|62.24|3
1654443860000|2022-06-05 15:44:20|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654443870000|2022-06-05 15:44:30|63.05|62.25|63.05|62.25|63.05|62.25|63.04|62.24|7
1654443880000|2022-06-05 15:44:40|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|4
1654443890000|2022-06-05 15:44:50|63.04|62.24|63.05|62.25|63.05|62.25|63.04|62.24|6
1654443900000|2022-06-05 15:45:00|63.04|62.24|63.07|62.27|63.07|62.27|63.04|62.24|4
1654443910000|2022-06-05 15:45:10|63.06|62.26|63.07|62.27|63.07|62.27|63.06|62.26|4
1654443920000|2022-06-05 15:45:20|63.06|62.26|63.06|62.26|63.07|62.27|63.06|62.26|3
1654443930000|2022-06-05 15:45:30|63.07|62.27|63.11|62.31|63.11|62.31|63.06|62.26|12
1654443940000|2022-06-05 15:45:40|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|5
1654443950000|2022-06-05 15:45:50|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|5
1654443960000|2022-06-05 15:46:00|63.08|62.28|63.09|62.29|63.1|62.3|63.08|62.28|12
1654443970000|2022-06-05 15:46:10|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654443980000|2022-06-05 15:46:20|63.1|62.3|63.1|62.3|63.11|62.31|63.1|62.3|3
1654444000000|2022-06-05 15:46:40|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654444040000|2022-06-05 15:47:20|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654444050000|2022-06-05 15:47:30|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|4
1654444060000|2022-06-05 15:47:40|63.11|62.31|63.12|62.32|63.12|62.32|63.11|62.31|2
1654444070000|2022-06-05 15:47:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654444090000|2022-06-05 15:48:10|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654444100000|2022-06-05 15:48:20|63.13|62.33|63.14|62.34|63.14|62.34|63.13|62.33|2
1654444110000|2022-06-05 15:48:30|63.15|62.35|63.19|62.39|63.19|62.39|63.15|62.35|4
1654444120000|2022-06-05 15:48:40|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|10
1654444130000|2022-06-05 15:48:50|63.2|62.4|63.19|62.39|63.2|62.4|63.19|62.39|2
1654444140000|2022-06-05 15:49:00|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|7
1654444150000|2022-06-05 15:49:10|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654444160000|2022-06-05 15:49:20|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654444170000|2022-06-05 15:49:30|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|6
1654444180000|2022-06-05 15:49:40|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|8
1654444190000|2022-06-05 15:49:50|63.25|62.45|63.25|62.45|63.26|62.46|63.25|62.45|3
1654444200000|2022-06-05 15:50:00|63.26|62.46|63.25|62.45|63.26|62.46|63.25|62.45|10
1654444210000|2022-06-05 15:50:10|63.24|62.44|63.25|62.45|63.26|62.46|63.24|62.44|8
1654444220000|2022-06-05 15:50:20|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|5
1654444230000|2022-06-05 15:50:30|63.25|62.45|63.3|62.5|63.3|62.5|63.25|62.45|7
1654444240000|2022-06-05 15:50:40|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1654444250000|2022-06-05 15:50:50|63.29|62.49|63.29|62.49|63.3|62.5|63.29|62.49|3
1654444260000|2022-06-05 15:51:00|63.3|62.5|63.3|62.5|63.31|62.51|63.29|62.49|9
1654444270000|2022-06-05 15:51:10|63.29|62.49|63.22|62.42|63.29|62.49|63.22|62.42|13
1654444280000|2022-06-05 15:51:20|63.21|62.41|63.21|62.41|63.21|62.41|63.19|62.39|11
1654444290000|2022-06-05 15:51:30|63.2|62.4|63.2|62.4|63.21|62.41|63.19|62.39|7
1654444300000|2022-06-05 15:51:40|63.19|62.39|63.2|62.4|63.22|62.42|63.19|62.39|10
1654444310000|2022-06-05 15:51:50|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|11
1654444320000|2022-06-05 15:52:00|63.2|62.4|63.19|62.39|63.2|62.4|63.18|62.38|13
1654444330000|2022-06-05 15:52:10|63.18|62.38|63.2|62.4|63.2|62.4|63.18|62.38|3
1654444340000|2022-06-05 15:52:20|63.19|62.39|63.18|62.38|63.2|62.4|63.18|62.38|18
1654444350000|2022-06-05 15:52:30|63.19|62.39|63.2|62.4|63.2|62.4|63.18|62.38|8
1654444360000|2022-06-05 15:52:40|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1654444370000|2022-06-05 15:52:50|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|4
1654444380000|2022-06-05 15:53:00|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654444390000|2022-06-05 15:53:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654444400000|2022-06-05 15:53:20|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|6
1654444410000|2022-06-05 15:53:30|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1654444420000|2022-06-05 15:53:40|63.23|62.43|63.21|62.41|63.23|62.43|63.21|62.41|3
1654444430000|2022-06-05 15:53:50|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654444440000|2022-06-05 15:54:00|63.23|62.43|63.25|62.45|63.25|62.45|63.23|62.43|3
1654444450000|2022-06-05 15:54:10|63.26|62.46|63.31|62.51|63.31|62.51|63.26|62.46|6
1654444470000|2022-06-05 15:54:30|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654444480000|2022-06-05 15:54:40|63.3|62.5|63.32|62.52|63.32|62.52|63.29|62.49|5
1654444490000|2022-06-05 15:54:50|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654444500000|2022-06-05 15:55:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|9
1654444510000|2022-06-05 15:55:10|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|5
1654444520000|2022-06-05 15:55:20|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654444530000|2022-06-05 15:55:30|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1654444540000|2022-06-05 15:55:40|63.34|62.54|63.39|62.59|63.41|62.61|63.34|62.54|12
1654444550000|2022-06-05 15:55:50|63.4|62.6|63.39|62.59|63.4|62.6|63.38|62.58|6
1654444560000|2022-06-05 15:56:00|63.38|62.58|63.34|62.54|63.38|62.58|63.34|62.54|9
1654444570000|2022-06-05 15:56:10|63.35|62.55|63.35|62.55|63.35|62.55|63.35|62.55|1
1654444580000|2022-06-05 15:56:20|63.36|62.56|63.39|62.59|63.39|62.59|63.35|62.55|6
1654444590000|2022-06-05 15:56:30|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|4
1654444610000|2022-06-05 15:56:50|63.42|62.62|63.44|62.64|63.44|62.64|63.42|62.62|5
1654444620000|2022-06-05 15:57:00|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|3
1654444640000|2022-06-05 15:57:20|63.44|62.64|63.48|62.68|63.48|62.68|63.44|62.64|4
1654444650000|2022-06-05 15:57:30|63.47|62.67|63.35|62.55|63.47|62.67|63.35|62.55|14
1654444660000|2022-06-05 15:57:40|63.36|62.56|63.41|62.61|63.41|62.61|63.36|62.56|8
1654444670000|2022-06-05 15:57:50|63.4|62.6|63.4|62.6|63.4|62.6|63.4|62.6|1
1654444680000|2022-06-05 15:58:00|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|5
1654444690000|2022-06-05 15:58:10|63.42|62.62|63.43|62.63|63.43|62.63|63.42|62.62|6
1654444710000|2022-06-05 15:58:30|63.42|62.62|63.42|62.62|63.42|62.62|63.42|62.62|1
1654444720000|2022-06-05 15:58:40|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|3
1654444730000|2022-06-05 15:58:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1654444740000|2022-06-05 15:59:00|63.43|62.63|63.44|62.64|63.44|62.64|63.42|62.62|4
1654444750000|2022-06-05 15:59:10|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|2
1654444760000|2022-06-05 15:59:20|63.45|62.65|63.5|62.7|63.5|62.7|63.45|62.65|5
1654444770000|2022-06-05 15:59:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654444780000|2022-06-05 15:59:40|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|5
1654444790000|2022-06-05 15:59:50|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1654444810000|2022-06-05 16:00:10|63.51|62.71|63.49|62.69|63.51|62.71|63.49|62.69|3
1654444820000|2022-06-05 16:00:20|63.5|62.7|63.49|62.69|63.51|62.71|63.49|62.69|6
1654444830000|2022-06-05 16:00:30|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|2
1654444840000|2022-06-05 16:00:40|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|6
1654444850000|2022-06-05 16:00:50|63.45|62.65|63.45|62.65|63.47|62.67|63.45|62.65|5
1654444860000|2022-06-05 16:01:00|63.46|62.66|63.46|62.66|63.46|62.66|63.46|62.66|1
1654444870000|2022-06-05 16:01:10|63.45|62.65|63.45|62.65|63.46|62.66|63.45|62.65|7
1654444880000|2022-06-05 16:01:20|63.46|62.66|63.45|62.65|63.46|62.66|63.44|62.64|8
1654444890000|2022-06-05 16:01:30|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|8
1654444910000|2022-06-05 16:01:50|63.44|62.64|63.34|62.54|63.44|62.64|63.34|62.54|11
1654444920000|2022-06-05 16:02:00|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654444930000|2022-06-05 16:02:10|63.32|62.52|63.31|62.51|63.32|62.52|63.3|62.5|6
1654444940000|2022-06-05 16:02:20|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1654444950000|2022-06-05 16:02:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|6
1654444960000|2022-06-05 16:02:40|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|3
1654444970000|2022-06-05 16:02:50|63.3|62.5|63.33|62.53|63.34|62.54|63.3|62.5|6
1654444980000|2022-06-05 16:03:00|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|3
1654445000000|2022-06-05 16:03:20|63.33|62.53|63.33|62.53|63.34|62.54|63.32|62.52|5
1654445010000|2022-06-05 16:03:30|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|13
1654445020000|2022-06-05 16:03:40|63.31|62.51|63.33|62.53|63.33|62.53|63.31|62.51|13
1654445030000|2022-06-05 16:03:50|63.32|62.52|63.32|62.52|63.33|62.53|63.31|62.51|7
1654445040000|2022-06-05 16:04:00|63.31|62.51|63.34|62.54|63.34|62.54|63.31|62.51|8
1654445050000|2022-06-05 16:04:10|63.33|62.53|63.37|62.57|63.37|62.57|63.33|62.53|4
1654445060000|2022-06-05 16:04:20|63.36|62.56|63.39|62.59|63.4|62.6|63.36|62.56|11
1654445070000|2022-06-05 16:04:30|63.4|62.6|63.39|62.59|63.4|62.6|63.36|62.56|8
1654445080000|2022-06-05 16:04:40|63.4|62.6|63.41|62.61|63.41|62.61|63.39|62.59|6
1654445100000|2022-06-05 16:05:00|63.42|62.62|63.79|62.99|63.79|62.99|63.42|62.62|28
1654445110000|2022-06-05 16:05:10|63.8|63|63.65|62.85|63.81|63.01|63.64|62.84|19
1654445120000|2022-06-05 16:05:20|63.66|62.86|63.64|62.84|63.66|62.86|63.63|62.83|13
1654445130000|2022-06-05 16:05:30|63.65|62.85|63.71|62.91|63.72|62.92|63.65|62.85|12
1654445140000|2022-06-05 16:05:40|63.72|62.92|63.73|62.93|63.75|62.95|63.72|62.92|9
1654445150000|2022-06-05 16:05:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|4
1654445160000|2022-06-05 16:06:00|63.74|62.94|63.76|62.96|63.76|62.96|63.74|62.94|11
1654445170000|2022-06-05 16:06:10|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|5
1654445180000|2022-06-05 16:06:20|63.74|62.94|63.75|62.95|63.76|62.96|63.74|62.94|4
1654445190000|2022-06-05 16:06:30|63.74|62.94|63.7|62.9|63.74|62.94|63.7|62.9|11
1654445200000|2022-06-05 16:06:40|63.71|62.91|63.73|62.93|63.73|62.93|63.71|62.91|7
1654445210000|2022-06-05 16:06:50|63.74|62.94|63.79|62.99|63.79|62.99|63.73|62.93|8
1654445220000|2022-06-05 16:07:00|63.78|62.98|63.76|62.96|63.8|63|63.75|62.95|12
1654445230000|2022-06-05 16:07:10|63.75|62.95|63.74|62.94|63.75|62.95|63.73|62.93|10
1654445240000|2022-06-05 16:07:20|63.75|62.95|63.75|62.95|63.76|62.96|63.75|62.95|9
1654445250000|2022-06-05 16:07:30|63.74|62.94|63.73|62.93|63.74|62.94|63.72|62.92|8
1654445260000|2022-06-05 16:07:40|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|9
1654445270000|2022-06-05 16:07:50|63.75|62.95|63.79|62.99|63.79|62.99|63.74|62.94|11
1654445280000|2022-06-05 16:08:00|63.8|63|63.81|63.01|63.81|63.01|63.79|62.99|4
1654445290000|2022-06-05 16:08:10|63.82|63.02|63.82|63.02|63.83|63.03|63.82|63.02|7
1654445300000|2022-06-05 16:08:20|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|12
1654445310000|2022-06-05 16:08:30|63.81|63.01|63.82|63.02|63.82|63.02|63.81|63.01|4
1654445320000|2022-06-05 16:08:40|63.83|63.03|63.83|63.03|63.84|63.04|63.82|63.02|5
1654445330000|2022-06-05 16:08:50|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|10
1654445340000|2022-06-05 16:09:00|63.84|63.04|63.85|63.05|63.86|63.06|63.83|63.03|10
1654445350000|2022-06-05 16:09:10|63.86|63.06|63.9|63.1|63.9|63.1|63.85|63.05|6
1654445360000|2022-06-05 16:09:20|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|5
1654445370000|2022-06-05 16:09:30|63.92|63.12|63.93|63.13|63.94|63.14|63.92|63.12|14
1654445380000|2022-06-05 16:09:40|63.94|63.14|63.95|63.15|63.98|63.18|63.94|63.14|11
1654445390000|2022-06-05 16:09:50|63.94|63.14|63.95|63.15|63.95|63.15|63.92|63.12|19
1654445400000|2022-06-05 16:10:00|63.94|63.14|63.93|63.13|63.95|63.15|63.92|63.12|16
1654445410000|2022-06-05 16:10:10|63.94|63.14|63.94|63.14|63.95|63.15|63.93|63.13|9
1654445420000|2022-06-05 16:10:20|63.95|63.15|63.95|63.15|63.95|63.15|63.94|63.14|3
1654445430000|2022-06-05 16:10:30|63.96|63.16|63.96|63.16|63.97|63.17|63.96|63.16|3
1654445440000|2022-06-05 16:10:40|63.95|63.15|64.03|63.23|64.04|63.24|63.95|63.15|14
1654445450000|2022-06-05 16:10:50|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|9
1654445460000|2022-06-05 16:11:00|64.03|63.23|64.03|63.23|64.03|63.23|64.02|63.22|3
1654445470000|2022-06-05 16:11:10|64.04|63.24|64.04|63.24|64.05|63.25|64.03|63.23|7
1654445480000|2022-06-05 16:11:20|64.03|63.23|64.03|63.23|64.04|63.24|64.03|63.23|3
1654445490000|2022-06-05 16:11:30|64.04|63.24|64.04|63.24|64.05|63.25|64.03|63.23|5
1654445500000|2022-06-05 16:11:40|64.05|63.25|64.03|63.23|64.05|63.25|64.02|63.22|9
1654445510000|2022-06-05 16:11:50|64.02|63.22|64.01|63.21|64.02|63.22|64|63.2|6
1654445520000|2022-06-05 16:12:00|64|63.2|63.98|63.18|64|63.2|63.98|63.18|7
1654445530000|2022-06-05 16:12:10|63.99|63.19|64.02|63.22|64.02|63.22|63.99|63.19|4
1654445550000|2022-06-05 16:12:30|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|11
1654445560000|2022-06-05 16:12:40|64.02|63.22|64.07|63.27|64.08|63.28|64.01|63.21|12
1654445570000|2022-06-05 16:12:50|64.05|63.25|64.02|63.22|64.05|63.25|64.01|63.21|8
1654445580000|2022-06-05 16:13:00|64.01|63.21|64.01|63.21|64.02|63.22|64.01|63.21|13
1654445590000|2022-06-05 16:13:10|64|63.2|64.01|63.21|64.02|63.22|64|63.2|8
1654445600000|2022-06-05 16:13:20|64.02|63.22|64.04|63.24|64.04|63.24|64.01|63.21|9
1654445610000|2022-06-05 16:13:30|64.03|63.23|64.03|63.23|64.04|63.24|64.02|63.22|9
1654445620000|2022-06-05 16:13:40|64.02|63.22|64.02|63.22|64.03|63.23|64.02|63.22|9
1654445630000|2022-06-05 16:13:50|64.01|63.21|64.02|63.22|64.02|63.22|64|63.2|9
1654445640000|2022-06-05 16:14:00|64.01|63.21|63.99|63.19|64.02|63.22|63.99|63.19|5
1654445650000|2022-06-05 16:14:10|63.98|63.18|63.95|63.15|63.99|63.19|63.95|63.15|11
1654445660000|2022-06-05 16:14:20|63.94|63.14|63.94|63.14|63.95|63.15|63.94|63.14|7
1654445670000|2022-06-05 16:14:30|63.93|63.13|63.9|63.1|63.94|63.14|63.9|63.1|8
1654445680000|2022-06-05 16:14:40|63.89|63.09|63.84|63.04|63.9|63.1|63.84|63.04|10
1654445690000|2022-06-05 16:14:50|63.83|63.03|63.84|63.04|63.85|63.05|63.79|62.99|13
1654445700000|2022-06-05 16:15:00|63.85|63.05|63.91|63.11|63.91|63.11|63.85|63.05|19
1654445710000|2022-06-05 16:15:10|63.92|63.12|63.9|63.1|63.93|63.13|63.9|63.1|7
1654445720000|2022-06-05 16:15:20|63.91|63.11|63.9|63.1|63.92|63.12|63.89|63.09|10
1654445730000|2022-06-05 16:15:30|63.91|63.11|63.9|63.1|63.92|63.12|63.89|63.09|8
1654445740000|2022-06-05 16:15:40|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|3
1654445750000|2022-06-05 16:15:50|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|3
1654445760000|2022-06-05 16:16:00|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|8
1654445770000|2022-06-05 16:16:10|63.91|63.11|63.9|63.1|63.92|63.12|63.9|63.1|4
1654445780000|2022-06-05 16:16:20|63.88|63.08|63.89|63.09|63.9|63.1|63.82|63.02|23
1654445790000|2022-06-05 16:16:30|63.88|63.08|63.83|63.03|63.89|63.09|63.82|63.02|14
1654445800000|2022-06-05 16:16:40|63.82|63.02|63.82|63.02|63.83|63.03|63.81|63.01|13
1654445810000|2022-06-05 16:16:50|63.81|63.01|63.83|63.03|63.84|63.04|63.81|63.01|13
1654445820000|2022-06-05 16:17:00|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|2
1654445830000|2022-06-05 16:17:10|63.84|63.04|63.81|63.01|63.89|63.09|63.8|63|11
1654445840000|2022-06-05 16:17:20|63.82|63.02|63.74|62.94|63.82|63.02|63.74|62.94|7
1654445850000|2022-06-05 16:17:30|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|8
1654445860000|2022-06-05 16:17:40|63.71|62.91|63.62|62.82|63.72|62.92|63.62|62.82|16
1654445870000|2022-06-05 16:17:50|63.63|62.83|63.55|62.75|63.63|62.83|63.55|62.75|14
1654445880000|2022-06-05 16:18:00|63.54|62.74|63.59|62.79|63.6|62.8|63.54|62.74|20
1654445890000|2022-06-05 16:18:10|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|8
1654445900000|2022-06-05 16:18:20|63.6|62.8|63.53|62.73|63.61|62.81|63.52|62.72|11
1654445910000|2022-06-05 16:18:30|63.52|62.72|63.57|62.77|63.57|62.77|63.52|62.72|8
1654445920000|2022-06-05 16:18:40|63.56|62.76|63.59|62.79|63.59|62.79|63.56|62.76|4
1654445930000|2022-06-05 16:18:50|63.58|62.78|63.59|62.79|63.6|62.8|63.58|62.78|16
1654445940000|2022-06-05 16:19:00|63.6|62.8|63.62|62.82|63.63|62.83|63.6|62.8|9
1654445950000|2022-06-05 16:19:10|63.61|62.81|63.59|62.79|63.62|62.82|63.59|62.79|7
1654445960000|2022-06-05 16:19:20|63.6|62.8|63.61|62.81|63.61|62.81|63.59|62.79|8
1654445970000|2022-06-05 16:19:30|63.6|62.8|63.6|62.8|63.61|62.81|63.6|62.8|3
1654445980000|2022-06-05 16:19:40|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|11
1654445990000|2022-06-05 16:19:50|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|5
1654446000000|2022-06-05 16:20:00|63.59|62.79|63.56|62.76|63.59|62.79|63.55|62.75|7
1654446010000|2022-06-05 16:20:10|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654446020000|2022-06-05 16:20:20|63.54|62.74|63.54|62.74|63.55|62.75|63.53|62.73|7
1654446030000|2022-06-05 16:20:30|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|6
1654446040000|2022-06-05 16:20:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|5
1654446050000|2022-06-05 16:20:50|63.52|62.72|63.52|62.72|63.53|62.73|63.52|62.72|7
1654446060000|2022-06-05 16:21:00|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|4
1654446070000|2022-06-05 16:21:10|63.51|62.71|63.53|62.73|63.53|62.73|63.51|62.71|7
1654446080000|2022-06-05 16:21:20|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654446090000|2022-06-05 16:21:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|4
1654446110000|2022-06-05 16:21:50|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|5
1654446120000|2022-06-05 16:22:00|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|4
1654446130000|2022-06-05 16:22:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1654446160000|2022-06-05 16:22:40|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|12
1654446170000|2022-06-05 16:22:50|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|5
1654446180000|2022-06-05 16:23:00|63.52|62.72|63.51|62.71|63.52|62.72|63.5|62.7|8
1654446190000|2022-06-05 16:23:10|63.5|62.7|63.45|62.65|63.5|62.7|63.45|62.65|11
1654446200000|2022-06-05 16:23:20|63.44|62.64|63.44|62.64|63.45|62.65|63.43|62.63|5
1654446210000|2022-06-05 16:23:30|63.45|62.65|63.44|62.64|63.45|62.65|63.44|62.64|2
1654446220000|2022-06-05 16:23:40|63.43|62.63|63.43|62.63|63.44|62.64|63.43|62.63|5
1654446230000|2022-06-05 16:23:50|63.44|62.64|63.43|62.63|63.44|62.64|63.43|62.63|6
1654446240000|2022-06-05 16:24:00|63.44|62.64|63.45|62.65|63.45|62.65|63.44|62.64|2
1654446250000|2022-06-05 16:24:10|63.44|62.64|63.44|62.64|63.46|62.66|63.44|62.64|11
1654446260000|2022-06-05 16:24:20|63.43|62.63|63.43|62.63|63.43|62.63|63.42|62.62|5
1654446270000|2022-06-05 16:24:30|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|9
1654446280000|2022-06-05 16:24:40|63.41|62.61|63.4|62.6|63.42|62.62|63.4|62.6|8
1654446290000|2022-06-05 16:24:50|63.38|62.58|63.34|62.54|63.38|62.58|63.34|62.54|3
1654446310000|2022-06-05 16:25:10|63.33|62.53|63.32|62.52|63.33|62.53|63.32|62.52|6
1654446320000|2022-06-05 16:25:20|63.31|62.51|63.31|62.51|63.31|62.51|63.31|62.51|1
1654446330000|2022-06-05 16:25:30|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|4
1654446340000|2022-06-05 16:25:40|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|2
1654446350000|2022-06-05 16:25:50|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|5
1654446360000|2022-06-05 16:26:00|63.27|62.47|63.26|62.46|63.28|62.48|63.25|62.45|17
1654446370000|2022-06-05 16:26:10|63.25|62.45|63.33|62.53|63.35|62.55|63.25|62.45|13
1654446380000|2022-06-05 16:26:20|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|11
1654446390000|2022-06-05 16:26:30|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|6
1654446400000|2022-06-05 16:26:40|63.29|62.49|63.25|62.45|63.29|62.49|63.24|62.44|8
1654446410000|2022-06-05 16:26:50|63.24|62.44|63.21|62.41|63.24|62.44|63.2|62.4|10
1654446430000|2022-06-05 16:27:10|63.22|62.42|63.2|62.4|63.22|62.42|63.2|62.4|9
1654446440000|2022-06-05 16:27:20|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|3
1654446450000|2022-06-05 16:27:30|63.2|62.4|63.13|62.33|63.21|62.41|63.13|62.33|11
1654446460000|2022-06-05 16:27:40|63.12|62.32|63.09|62.29|63.12|62.32|63.07|62.27|15
1654446470000|2022-06-05 16:27:50|63.1|62.3|63.09|62.29|63.12|62.32|63.08|62.28|14
1654446480000|2022-06-05 16:28:00|63.08|62.28|63.08|62.28|63.11|62.31|63.06|62.26|17
1654446490000|2022-06-05 16:28:10|63.05|62.25|63.08|62.28|63.09|62.29|63.05|62.25|8
1654446500000|2022-06-05 16:28:20|63.09|62.29|63.09|62.29|63.09|62.29|63.08|62.28|3
1654446510000|2022-06-05 16:28:30|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|10
1654446520000|2022-06-05 16:28:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|8
1654446530000|2022-06-05 16:28:50|63.1|62.3|63.11|62.31|63.12|62.32|63.1|62.3|8
1654446540000|2022-06-05 16:29:00|63.1|62.3|63.13|62.33|63.13|62.33|63.1|62.3|8
1654446550000|2022-06-05 16:29:10|63.12|62.32|63.11|62.31|63.12|62.32|63.09|62.29|13
1654446560000|2022-06-05 16:29:20|63.12|62.32|63.11|62.31|63.12|62.32|63.11|62.31|4
1654446570000|2022-06-05 16:29:30|63.12|62.32|63.12|62.32|63.12|62.32|63.12|62.32|1
1654446580000|2022-06-05 16:29:40|63.11|62.31|63.11|62.31|63.12|62.32|63.11|62.31|3
1654446590000|2022-06-05 16:29:50|63.1|62.3|63.11|62.31|63.11|62.31|63.09|62.29|6
1654446600000|2022-06-05 16:30:00|63.1|62.3|63.12|62.32|63.12|62.32|63.1|62.3|9
1654446610000|2022-06-05 16:30:10|63.13|62.33|63.15|62.35|63.15|62.35|63.13|62.33|7
1654446620000|2022-06-05 16:30:20|63.13|62.33|63.12|62.32|63.14|62.34|63.11|62.31|16
1654446630000|2022-06-05 16:30:30|63.11|62.31|63.09|62.29|63.12|62.32|63.09|62.29|11
1654446640000|2022-06-05 16:30:40|63.1|62.3|63.1|62.3|63.11|62.31|63.09|62.29|13
1654446650000|2022-06-05 16:30:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|6
1654446660000|2022-06-05 16:31:00|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|4
1654446670000|2022-06-05 16:31:10|63.11|62.31|63.09|62.29|63.11|62.31|63.09|62.29|3
1654446680000|2022-06-05 16:31:20|63.1|62.3|63.08|62.28|63.11|62.31|63.08|62.28|13
1654446690000|2022-06-05 16:31:30|63.09|62.29|63.08|62.28|63.09|62.29|63.08|62.28|6
1654446700000|2022-06-05 16:31:40|63.09|62.29|63.05|62.25|63.09|62.29|63.05|62.25|10
1654446710000|2022-06-05 16:31:50|63.04|62.24|63.02|62.22|63.05|62.25|63.02|62.22|7
1654446720000|2022-06-05 16:32:00|63.01|62.21|63|62.2|63.01|62.21|63|62.2|8
1654446730000|2022-06-05 16:32:10|63.01|62.21|63.03|62.23|63.03|62.23|63.01|62.21|3
1654446740000|2022-06-05 16:32:20|63.02|62.22|63.01|62.21|63.03|62.23|63.01|62.21|6
1654446750000|2022-06-05 16:32:30|63|62.2|63|62.2|63|62.2|62.99|62.19|5
1654446760000|2022-06-05 16:32:40|62.99|62.19|63.01|62.21|63.02|62.22|62.99|62.19|11
1654446770000|2022-06-05 16:32:50|63|62.2|63|62.2|63.01|62.21|63|62.2|7
1654446780000|2022-06-05 16:33:00|63.01|62.21|62.98|62.18|63.01|62.21|62.98|62.18|16
1654446790000|2022-06-05 16:33:10|62.96|62.16|62.93|62.13|62.96|62.16|62.92|62.12|11
1654446800000|2022-06-05 16:33:20|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1654446810000|2022-06-05 16:33:30|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|7
1654446820000|2022-06-05 16:33:40|62.92|62.12|62.93|62.13|62.94|62.14|62.91|62.11|8
1654446840000|2022-06-05 16:34:00|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654446850000|2022-06-05 16:34:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654446860000|2022-06-05 16:34:20|62.94|62.14|62.93|62.13|62.94|62.14|62.92|62.12|8
1654446870000|2022-06-05 16:34:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|2
1654446880000|2022-06-05 16:34:40|62.96|62.16|63.01|62.21|63.01|62.21|62.96|62.16|5
1654446890000|2022-06-05 16:34:50|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|3
1654446900000|2022-06-05 16:35:00|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|7
1654446910000|2022-06-05 16:35:10|63.03|62.23|63.08|62.28|63.09|62.29|63.02|62.22|10
1654446920000|2022-06-05 16:35:20|63.09|62.29|63.1|62.3|63.1|62.3|63.08|62.28|8
1654446940000|2022-06-05 16:35:40|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|2
1654446950000|2022-06-05 16:35:50|63.11|62.31|63.11|62.31|63.11|62.31|63.11|62.31|1
1654446960000|2022-06-05 16:36:00|63.1|62.3|63.08|62.28|63.1|62.3|63.07|62.27|5
1654446970000|2022-06-05 16:36:10|63.09|62.29|63.09|62.29|63.09|62.29|63.09|62.29|1
1654446980000|2022-06-05 16:36:20|63.08|62.28|63.04|62.24|63.09|62.29|63.04|62.24|9
1654446990000|2022-06-05 16:36:30|63.05|62.25|63.04|62.24|63.05|62.25|63.04|62.24|2
1654447000000|2022-06-05 16:36:40|63.05|62.25|63.09|62.29|63.1|62.3|63.04|62.24|14
1654447010000|2022-06-05 16:36:50|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654447020000|2022-06-05 16:37:00|63.1|62.3|63.1|62.3|63.1|62.3|63.1|62.3|1
1654447030000|2022-06-05 16:37:10|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|4
1654447040000|2022-06-05 16:37:20|63.09|62.29|63.12|62.32|63.12|62.32|63.09|62.29|4
1654447060000|2022-06-05 16:37:40|63.13|62.33|63.12|62.32|63.13|62.33|63.12|62.32|4
1654447070000|2022-06-05 16:37:50|63.13|62.33|63.11|62.31|63.13|62.33|63.1|62.3|6
1654447080000|2022-06-05 16:38:00|63.12|62.32|63.13|62.33|63.13|62.33|63.11|62.31|6
1654447090000|2022-06-05 16:38:10|63.14|62.34|63.11|62.31|63.14|62.34|63.11|62.31|6
1654447100000|2022-06-05 16:38:20|63.12|62.32|63.13|62.33|63.13|62.33|63.12|62.32|6
1654447110000|2022-06-05 16:38:30|63.12|62.32|63.1|62.3|63.13|62.33|63.1|62.3|6
1654447120000|2022-06-05 16:38:40|63.09|62.29|63.02|62.22|63.11|62.31|63.02|62.22|12
1654447130000|2022-06-05 16:38:50|63.01|62.21|63.01|62.21|63.02|62.22|63.01|62.21|5
1654447140000|2022-06-05 16:39:00|63.02|62.22|63.01|62.21|63.04|62.24|63.01|62.21|8
1654447150000|2022-06-05 16:39:10|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654447160000|2022-06-05 16:39:20|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1654447170000|2022-06-05 16:39:30|63.03|62.23|63.02|62.22|63.03|62.23|63.02|62.22|4
1654447180000|2022-06-05 16:39:40|63.03|62.23|63.03|62.23|63.03|62.23|63.02|62.22|13
1654447190000|2022-06-05 16:39:50|63.02|62.22|63.02|62.22|63.03|62.23|63.02|62.22|5
1654447200000|2022-06-05 16:40:00|63.03|62.23|63.04|62.24|63.06|62.26|63.03|62.23|10
1654447210000|2022-06-05 16:40:10|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|3
1654447220000|2022-06-05 16:40:20|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|13
1654447230000|2022-06-05 16:40:30|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654447240000|2022-06-05 16:40:40|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|6
1654447250000|2022-06-05 16:40:50|63.02|62.22|63.01|62.21|63.03|62.23|63.01|62.21|8
1654447260000|2022-06-05 16:41:00|63.02|62.22|63.02|62.22|63.02|62.22|63.02|62.22|1
1654447270000|2022-06-05 16:41:10|63.03|62.23|63.03|62.23|63.03|62.23|63.01|62.21|17
1654447280000|2022-06-05 16:41:20|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|12
1654447290000|2022-06-05 16:41:30|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|8
1654447300000|2022-06-05 16:41:40|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|4
1654447310000|2022-06-05 16:41:50|63.02|62.22|63.03|62.23|63.03|62.23|63.02|62.22|6
1654447320000|2022-06-05 16:42:00|63.02|62.22|62.99|62.19|63.03|62.23|62.98|62.18|10
1654447330000|2022-06-05 16:42:10|62.98|62.18|62.99|62.19|62.99|62.19|62.98|62.18|4
1654447340000|2022-06-05 16:42:20|62.98|62.18|62.95|62.15|62.99|62.19|62.95|62.15|6
1654447350000|2022-06-05 16:42:30|62.96|62.16|62.92|62.12|62.96|62.16|62.92|62.12|14
1654447360000|2022-06-05 16:42:40|62.91|62.11|62.9|62.1|62.91|62.11|62.9|62.1|4
1654447370000|2022-06-05 16:42:50|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1654447380000|2022-06-05 16:43:00|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|13
1654447390000|2022-06-05 16:43:10|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|5
1654447400000|2022-06-05 16:43:20|62.94|62.14|62.94|62.14|62.94|62.14|62.91|62.11|7
1654447410000|2022-06-05 16:43:30|62.95|62.15|63|62.2|63|62.2|62.95|62.15|9
1654447420000|2022-06-05 16:43:40|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|6
1654447430000|2022-06-05 16:43:50|63.03|62.23|63.01|62.21|63.03|62.23|63.01|62.21|3
1654447440000|2022-06-05 16:44:00|63|62.2|63.01|62.21|63.01|62.21|63|62.2|2
1654447450000|2022-06-05 16:44:10|63.02|62.22|63.02|62.22|63.02|62.22|63.01|62.21|3
1654447470000|2022-06-05 16:44:30|63.01|62.21|63|62.2|63.02|62.22|63|62.2|6
1654447480000|2022-06-05 16:44:40|63.01|62.21|63.03|62.23|63.03|62.23|63|62.2|11
1654447490000|2022-06-05 16:44:50|63.04|62.24|63.03|62.23|63.08|62.28|63.03|62.23|13
1654447500000|2022-06-05 16:45:00|63.02|62.22|63.03|62.23|63.04|62.24|63.02|62.22|6
1654447510000|2022-06-05 16:45:10|63.04|62.24|63.02|62.22|63.04|62.24|63.02|62.22|3
1654447520000|2022-06-05 16:45:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654447530000|2022-06-05 16:45:30|62.99|62.19|63|62.2|63|62.2|62.99|62.19|4
1654447540000|2022-06-05 16:45:40|62.99|62.19|63|62.2|63.01|62.21|62.99|62.19|4
1654447550000|2022-06-05 16:45:50|63.01|62.21|63|62.2|63.01|62.21|63|62.2|2
1654447560000|2022-06-05 16:46:00|63.01|62.21|63.02|62.22|63.02|62.22|63|62.2|6
1654447570000|2022-06-05 16:46:10|63.01|62.21|63.01|62.21|63.01|62.21|63.01|62.21|1
1654447590000|2022-06-05 16:46:30|63.02|62.22|63.01|62.21|63.02|62.22|63.01|62.21|2
1654447610000|2022-06-05 16:46:50|63|62.2|62.99|62.19|63|62.2|62.99|62.19|2
1654447640000|2022-06-05 16:47:20|63|62.2|62.95|62.15|63|62.2|62.94|62.14|12
1654447650000|2022-06-05 16:47:30|62.94|62.14|62.9|62.1|62.94|62.14|62.89|62.09|10
1654447670000|2022-06-05 16:47:50|62.92|62.12|62.92|62.12|62.92|62.12|62.91|62.11|3
1654447680000|2022-06-05 16:48:00|62.91|62.11|62.91|62.11|62.91|62.11|62.91|62.11|1
1654447710000|2022-06-05 16:48:30|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|2
1654447750000|2022-06-05 16:49:10|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654447770000|2022-06-05 16:49:30|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|6
1654447800000|2022-06-05 16:50:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1654447810000|2022-06-05 16:50:10|62.93|62.13|62.91|62.11|62.93|62.13|62.9|62.1|4
1654447820000|2022-06-05 16:50:20|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|4
1654447840000|2022-06-05 16:50:40|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|10
1654447850000|2022-06-05 16:50:50|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|5
1654447860000|2022-06-05 16:51:00|62.88|62.08|62.89|62.09|62.9|62.1|62.87|62.07|6
1654447870000|2022-06-05 16:51:10|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|8
1654447880000|2022-06-05 16:51:20|62.9|62.1|62.92|62.12|62.92|62.12|62.9|62.1|7
1654447890000|2022-06-05 16:51:30|62.91|62.11|62.91|62.11|62.91|62.11|62.9|62.1|3
1654447900000|2022-06-05 16:51:40|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654447920000|2022-06-05 16:52:00|62.9|62.1|62.91|62.11|62.91|62.11|62.9|62.1|4
1654447930000|2022-06-05 16:52:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|2
1654447940000|2022-06-05 16:52:20|62.92|62.12|62.93|62.13|62.93|62.13|62.91|62.11|4
1654447950000|2022-06-05 16:52:30|62.92|62.12|62.94|62.14|62.94|62.14|62.92|62.12|3
1654447960000|2022-06-05 16:52:40|62.98|62.18|62.99|62.19|63.01|62.21|62.98|62.18|8
1654447970000|2022-06-05 16:52:50|63|62.2|62.98|62.18|63|62.2|62.98|62.18|5
1654447980000|2022-06-05 16:53:00|62.99|62.19|62.99|62.19|63|62.2|62.98|62.18|7
1654447990000|2022-06-05 16:53:10|63|62.2|63|62.2|63.01|62.21|62.99|62.19|7
1654448000000|2022-06-05 16:53:20|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1654448010000|2022-06-05 16:53:30|62.99|62.19|62.95|62.15|62.99|62.19|62.93|62.13|6
1654448020000|2022-06-05 16:53:40|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1654448030000|2022-06-05 16:53:50|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|6
1654448040000|2022-06-05 16:54:00|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|7
1654448050000|2022-06-05 16:54:10|62.92|62.12|62.93|62.13|62.94|62.14|62.91|62.11|6
1654448060000|2022-06-05 16:54:20|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|9
1654448070000|2022-06-05 16:54:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|7
1654448080000|2022-06-05 16:54:40|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|5
1654448090000|2022-06-05 16:54:50|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|4
1654448100000|2022-06-05 16:55:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654448120000|2022-06-05 16:55:20|62.94|62.14|62.93|62.13|62.94|62.14|62.93|62.13|10
1654448140000|2022-06-05 16:55:40|62.92|62.12|62.92|62.12|62.94|62.14|62.92|62.12|14
1654448150000|2022-06-05 16:55:50|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|6
1654448160000|2022-06-05 16:56:00|62.93|62.13|62.92|62.12|62.94|62.14|62.92|62.12|4
1654448170000|2022-06-05 16:56:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|3
1654448180000|2022-06-05 16:56:20|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654448190000|2022-06-05 16:56:30|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1654448200000|2022-06-05 16:56:40|62.96|62.16|62.96|62.16|62.96|62.16|62.95|62.15|3
1654448210000|2022-06-05 16:56:50|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1654448230000|2022-06-05 16:57:10|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654448240000|2022-06-05 16:57:20|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654448250000|2022-06-05 16:57:30|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1654448260000|2022-06-05 16:57:40|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654448280000|2022-06-05 16:58:00|62.93|62.13|62.91|62.11|62.93|62.13|62.91|62.11|3
1654448300000|2022-06-05 16:58:20|62.9|62.1|62.84|62.04|62.91|62.11|62.84|62.04|8
1654448320000|2022-06-05 16:58:40|62.83|62.03|62.8|62|62.84|62.04|62.8|62|8
1654448330000|2022-06-05 16:58:50|62.81|62.01|62.83|62.03|62.83|62.03|62.8|62|14
1654448340000|2022-06-05 16:59:00|62.84|62.04|62.83|62.03|62.84|62.04|62.82|62.02|12
1654448350000|2022-06-05 16:59:10|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|6
1654448360000|2022-06-05 16:59:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654448370000|2022-06-05 16:59:30|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|2
1654448380000|2022-06-05 16:59:40|62.82|62.02|62.83|62.03|62.83|62.03|62.82|62.02|6
1654448390000|2022-06-05 16:59:50|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1654448400000|2022-06-05 17:00:00|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1654448410000|2022-06-05 17:00:10|62.84|62.04|62.83|62.03|62.85|62.05|62.83|62.03|4
1654448420000|2022-06-05 17:00:20|62.84|62.04|62.83|62.03|62.84|62.04|62.83|62.03|2
1654448430000|2022-06-05 17:00:30|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654448440000|2022-06-05 17:00:40|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|5
1654448450000|2022-06-05 17:00:50|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1654448460000|2022-06-05 17:01:00|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1654448480000|2022-06-05 17:01:20|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|11
1654448490000|2022-06-05 17:01:30|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|13
1654448500000|2022-06-05 17:01:40|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|5
1654448510000|2022-06-05 17:01:50|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|4
1654448520000|2022-06-05 17:02:00|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|10
1654448530000|2022-06-05 17:02:10|62.79|61.99|62.76|61.96|62.79|61.99|62.75|61.95|4
1654448540000|2022-06-05 17:02:20|62.75|61.95|62.76|61.96|62.76|61.96|62.75|61.95|4
1654448550000|2022-06-05 17:02:30|62.75|61.95|62.74|61.94|62.75|61.95|62.74|61.94|2
1654448560000|2022-06-05 17:02:40|62.73|61.93|62.76|61.96|62.76|61.96|62.73|61.93|8
1654448580000|2022-06-05 17:03:00|62.77|61.97|62.84|62.04|62.84|62.04|62.77|61.97|9
1654448590000|2022-06-05 17:03:10|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|3
1654448600000|2022-06-05 17:03:20|62.86|62.06|62.9|62.1|62.91|62.11|62.85|62.05|13
1654448610000|2022-06-05 17:03:30|62.89|62.09|62.86|62.06|62.89|62.09|62.85|62.05|5
1654448620000|2022-06-05 17:03:40|62.85|62.05|62.91|62.11|62.91|62.11|62.85|62.05|8
1654448630000|2022-06-05 17:03:50|62.9|62.1|62.9|62.1|62.9|62.1|62.88|62.08|5
1654448640000|2022-06-05 17:04:00|62.91|62.11|62.93|62.13|62.93|62.13|62.91|62.11|3
1654448660000|2022-06-05 17:04:20|62.92|62.12|62.92|62.12|62.93|62.13|62.92|62.12|3
1654448670000|2022-06-05 17:04:30|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|5
1654448680000|2022-06-05 17:04:40|62.94|62.14|62.95|62.15|62.96|62.16|62.94|62.14|6
1654448690000|2022-06-05 17:04:50|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|3
1654448700000|2022-06-05 17:05:00|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|5
1654448710000|2022-06-05 17:05:10|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|4
1654448720000|2022-06-05 17:05:20|62.96|62.16|62.96|62.16|62.99|62.19|62.96|62.16|10
1654448740000|2022-06-05 17:05:40|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|2
1654448750000|2022-06-05 17:05:50|62.95|62.15|62.94|62.14|62.95|62.15|62.94|62.14|2
1654448770000|2022-06-05 17:06:10|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654448780000|2022-06-05 17:06:20|62.92|62.12|62.93|62.13|62.93|62.13|62.92|62.12|2
1654448790000|2022-06-05 17:06:30|62.92|62.12|62.85|62.05|62.93|62.13|62.85|62.05|8
1654448800000|2022-06-05 17:06:40|62.84|62.04|62.83|62.03|62.85|62.05|62.83|62.03|14
1654448810000|2022-06-05 17:06:50|62.84|62.04|62.85|62.05|62.85|62.05|62.83|62.03|10
1654448820000|2022-06-05 17:07:00|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|2
1654448830000|2022-06-05 17:07:10|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|5
1654448840000|2022-06-05 17:07:20|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|10
1654448860000|2022-06-05 17:07:40|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|2
1654448870000|2022-06-05 17:07:50|62.85|62.05|62.84|62.04|62.85|62.05|62.84|62.04|4
1654448880000|2022-06-05 17:08:00|62.85|62.05|62.85|62.05|62.85|62.05|62.85|62.05|1
1654448910000|2022-06-05 17:08:30|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|4
1654448920000|2022-06-05 17:08:40|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|2
1654448940000|2022-06-05 17:09:00|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1654448950000|2022-06-05 17:09:10|62.83|62.03|62.83|62.03|62.83|62.03|62.83|62.03|1
1654448960000|2022-06-05 17:09:20|62.84|62.04|62.85|62.05|62.86|62.06|62.83|62.03|6
1654448970000|2022-06-05 17:09:30|62.84|62.04|62.84|62.04|62.85|62.05|62.84|62.04|5
1654448980000|2022-06-05 17:09:40|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|5
1654448990000|2022-06-05 17:09:50|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|8
1654449000000|2022-06-05 17:10:00|62.84|62.04|62.81|62.01|62.84|62.04|62.81|62.01|5
1654449010000|2022-06-05 17:10:10|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1654449040000|2022-06-05 17:10:40|62.8|62|62.81|62.01|62.81|62.01|62.8|62|2
1654449050000|2022-06-05 17:10:50|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654449060000|2022-06-05 17:11:00|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1654449070000|2022-06-05 17:11:10|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654449080000|2022-06-05 17:11:20|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|3
1654449090000|2022-06-05 17:11:30|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1654449100000|2022-06-05 17:11:40|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1654449110000|2022-06-05 17:11:50|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654449140000|2022-06-05 17:12:20|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|2
1654449150000|2022-06-05 17:12:30|62.83|62.03|62.83|62.03|62.83|62.03|62.82|62.02|3
1654449160000|2022-06-05 17:12:40|62.82|62.02|62.82|62.02|62.83|62.03|62.82|62.02|3
1654449220000|2022-06-05 17:13:40|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|4
1654449230000|2022-06-05 17:13:50|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1654449240000|2022-06-05 17:14:00|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654449260000|2022-06-05 17:14:20|62.81|62.01|62.84|62.04|62.84|62.04|62.81|62.01|4
1654449270000|2022-06-05 17:14:30|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|6
1654449280000|2022-06-05 17:14:40|62.83|62.03|62.82|62.02|62.83|62.03|62.82|62.02|4
1654449290000|2022-06-05 17:14:50|62.83|62.03|62.82|62.02|62.83|62.03|62.81|62.01|12
1654449300000|2022-06-05 17:15:00|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|8
1654449310000|2022-06-05 17:15:10|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1654449320000|2022-06-05 17:15:20|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654449330000|2022-06-05 17:15:30|62.82|62.02|62.82|62.02|62.82|62.02|62.81|62.01|9
1654449340000|2022-06-05 17:15:40|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|10
1654449350000|2022-06-05 17:15:50|62.81|62.01|62.82|62.02|62.82|62.02|62.81|62.01|2
1654449360000|2022-06-05 17:16:00|62.81|62.01|62.81|62.01|62.82|62.02|62.81|62.01|3
1654449370000|2022-06-05 17:16:10|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654449390000|2022-06-05 17:16:30|62.81|62.01|62.81|62.01|62.81|62.01|62.81|62.01|1
1654449410000|2022-06-05 17:16:50|62.82|62.02|62.81|62.01|62.82|62.02|62.81|62.01|2
1654449420000|2022-06-05 17:17:00|62.8|62|62.8|62|62.81|62.01|62.8|62|5
1654449430000|2022-06-05 17:17:10|62.79|61.99|62.8|62|62.8|62|62.79|61.99|4
1654449440000|2022-06-05 17:17:20|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1654449450000|2022-06-05 17:17:30|62.81|62.01|62.8|62|62.81|62.01|62.8|62|4
1654449460000|2022-06-05 17:17:40|62.81|62.01|62.8|62|62.81|62.01|62.8|62|2
1654449470000|2022-06-05 17:17:50|62.81|62.01|62.81|62.01|62.81|62.01|62.8|62|3
1654449480000|2022-06-05 17:18:00|62.82|62.02|62.82|62.02|62.82|62.02|62.82|62.02|1
1654449490000|2022-06-05 17:18:10|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|9
1654449500000|2022-06-05 17:18:20|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1654449510000|2022-06-05 17:18:30|62.83|62.03|62.83|62.03|62.84|62.04|62.82|62.02|7
1654449520000|2022-06-05 17:18:40|62.84|62.04|62.84|62.04|62.84|62.04|62.84|62.04|1
1654449530000|2022-06-05 17:18:50|62.85|62.05|62.86|62.06|62.86|62.06|62.85|62.05|2
1654449540000|2022-06-05 17:19:00|62.85|62.05|62.85|62.05|62.86|62.06|62.85|62.05|3
1654449550000|2022-06-05 17:19:10|62.86|62.06|62.92|62.12|62.92|62.12|62.85|62.05|12
1654449560000|2022-06-05 17:19:20|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654449570000|2022-06-05 17:19:30|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|18
1654449580000|2022-06-05 17:19:40|62.91|62.11|62.94|62.14|62.95|62.15|62.91|62.11|14
1654449590000|2022-06-05 17:19:50|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|5
1654449600000|2022-06-05 17:20:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|5
1654449610000|2022-06-05 17:20:10|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1654449630000|2022-06-05 17:20:30|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|13
1654449640000|2022-06-05 17:20:40|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654449650000|2022-06-05 17:20:50|62.94|62.14|62.92|62.12|62.94|62.14|62.92|62.12|5
1654449660000|2022-06-05 17:21:00|62.93|62.13|62.93|62.13|62.93|62.13|62.93|62.13|1
1654449670000|2022-06-05 17:21:10|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654449680000|2022-06-05 17:21:20|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|7
1654449710000|2022-06-05 17:21:50|62.92|62.12|62.92|62.12|62.92|62.12|62.92|62.12|1
1654449720000|2022-06-05 17:22:00|62.93|62.13|62.92|62.12|62.93|62.13|62.92|62.12|2
1654449730000|2022-06-05 17:22:10|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|7
1654449740000|2022-06-05 17:22:20|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|3
1654449750000|2022-06-05 17:22:30|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|2
1654449760000|2022-06-05 17:22:40|62.93|62.13|62.93|62.13|62.94|62.14|62.93|62.13|3
1654449770000|2022-06-05 17:22:50|62.94|62.14|62.94|62.14|62.94|62.14|62.94|62.14|1
1654449780000|2022-06-05 17:23:00|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|12
1654449800000|2022-06-05 17:23:20|62.95|62.15|62.95|62.15|62.95|62.15|62.95|62.15|1
1654449810000|2022-06-05 17:23:30|62.94|62.14|63.04|62.24|63.04|62.24|62.94|62.14|12
1654449820000|2022-06-05 17:23:40|63.03|62.23|63.04|62.24|63.04|62.24|63.02|62.22|11
1654449830000|2022-06-05 17:23:50|63.02|62.22|63.03|62.23|63.05|62.25|63.02|62.22|6
1654449840000|2022-06-05 17:24:00|63.02|62.22|63.05|62.25|63.05|62.25|63.02|62.22|6
1654449850000|2022-06-05 17:24:10|63.08|62.28|63.09|62.29|63.09|62.29|63.08|62.28|2
1654449860000|2022-06-05 17:24:20|63.1|62.3|63.09|62.29|63.12|62.32|63.09|62.29|6
1654449870000|2022-06-05 17:24:30|63.08|62.28|63.1|62.3|63.1|62.3|63.08|62.28|4
1654449880000|2022-06-05 17:24:40|63.09|62.29|63.09|62.29|63.1|62.3|63.09|62.29|5
1654449890000|2022-06-05 17:24:50|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654449900000|2022-06-05 17:25:00|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|8
1654449910000|2022-06-05 17:25:10|63.1|62.3|63.04|62.24|63.1|62.3|63.04|62.24|10
1654449920000|2022-06-05 17:25:20|63.03|62.23|63.05|62.25|63.05|62.25|63.02|62.22|5
1654449930000|2022-06-05 17:25:30|63.06|62.26|63.14|62.34|63.14|62.34|63.06|62.26|10
1654449940000|2022-06-05 17:25:40|63.12|62.32|63.1|62.3|63.12|62.32|63.09|62.29|7
1654449950000|2022-06-05 17:25:50|63.09|62.29|63.1|62.3|63.1|62.3|63.09|62.29|2
1654449960000|2022-06-05 17:26:00|63.11|62.31|63.11|62.31|63.12|62.32|63.1|62.3|7
1654449970000|2022-06-05 17:26:10|63.12|62.32|63.12|62.32|63.14|62.34|63.12|62.32|9
1654449980000|2022-06-05 17:26:20|63.11|62.31|63.13|62.33|63.14|62.34|63.11|62.31|5
1654449990000|2022-06-05 17:26:30|63.14|62.34|63.14|62.34|63.14|62.34|63.14|62.34|1
1654450000000|2022-06-05 17:26:40|63.15|62.35|63.19|62.39|63.19|62.39|63.14|62.34|5
1654450010000|2022-06-05 17:26:50|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|6
1654450020000|2022-06-05 17:27:00|63.19|62.39|63.19|62.39|63.2|62.4|63.19|62.39|5
1654450030000|2022-06-05 17:27:10|63.18|62.38|63.15|62.35|63.19|62.39|63.15|62.35|8
1654450040000|2022-06-05 17:27:20|63.14|62.34|63.14|62.34|63.15|62.35|63.14|62.34|7
1654450050000|2022-06-05 17:27:30|63.13|62.33|63.13|62.33|63.14|62.34|63.12|62.32|11
1654450060000|2022-06-05 17:27:40|63.12|62.32|63.2|62.4|63.21|62.41|63.12|62.32|15
1654450070000|2022-06-05 17:27:50|63.21|62.41|63.2|62.4|63.21|62.41|63.2|62.4|6
1654450080000|2022-06-05 17:28:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|4
1654450090000|2022-06-05 17:28:10|63.21|62.41|63.19|62.39|63.22|62.42|63.19|62.39|9
1654450110000|2022-06-05 17:28:30|63.2|62.4|63.14|62.34|63.2|62.4|63.14|62.34|7
1654450120000|2022-06-05 17:28:40|63.15|62.35|63.14|62.34|63.15|62.35|63.13|62.33|8
1654450130000|2022-06-05 17:28:50|63.15|62.35|63.2|62.4|63.2|62.4|63.15|62.35|12
1654450140000|2022-06-05 17:29:00|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1654450150000|2022-06-05 17:29:10|63.19|62.39|63.15|62.35|63.19|62.39|63.14|62.34|14
1654450160000|2022-06-05 17:29:20|63.14|62.34|63.11|62.31|63.14|62.34|63.11|62.31|12
1654450170000|2022-06-05 17:29:30|63.12|62.32|63.09|62.29|63.12|62.32|63.09|62.29|6
1654450180000|2022-06-05 17:29:40|63.1|62.3|63.11|62.31|63.11|62.31|63.1|62.3|2
1654450190000|2022-06-05 17:29:50|63.1|62.3|63.12|62.32|63.13|62.33|63.1|62.3|11
1654450200000|2022-06-05 17:30:00|63.11|62.31|63.1|62.3|63.12|62.32|63.1|62.3|8
1654450210000|2022-06-05 17:30:10|63.08|62.28|63.09|62.29|63.09|62.29|63.07|62.27|12
1654450220000|2022-06-05 17:30:20|63.1|62.3|63.09|62.29|63.1|62.3|63.09|62.29|2
1654450230000|2022-06-05 17:30:30|63.1|62.3|63.09|62.29|63.11|62.31|63.09|62.29|6
1654450240000|2022-06-05 17:30:40|63.1|62.3|63.1|62.3|63.12|62.32|63.09|62.29|8
1654450250000|2022-06-05 17:30:50|63.11|62.31|63.1|62.3|63.11|62.31|63.1|62.3|6
1654450260000|2022-06-05 17:31:00|63.11|62.31|63.18|62.38|63.18|62.38|63.11|62.31|14
1654450270000|2022-06-05 17:31:10|63.19|62.39|63.21|62.41|63.21|62.41|63.19|62.39|3
1654450280000|2022-06-05 17:31:20|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|4
1654450290000|2022-06-05 17:31:30|63.22|62.42|63.23|62.43|63.23|62.43|63.22|62.42|2
1654450300000|2022-06-05 17:31:40|63.24|62.44|63.23|62.43|63.25|62.45|63.23|62.43|4
1654450310000|2022-06-05 17:31:50|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654450320000|2022-06-05 17:32:00|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|4
1654450330000|2022-06-05 17:32:10|63.21|62.41|63.22|62.42|63.22|62.42|63.21|62.41|2
1654450340000|2022-06-05 17:32:20|63.23|62.43|63.27|62.47|63.27|62.47|63.23|62.43|5
1654450350000|2022-06-05 17:32:30|63.28|62.48|63.24|62.44|63.28|62.48|63.22|62.42|12
1654450360000|2022-06-05 17:32:40|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1654450370000|2022-06-05 17:32:50|63.24|62.44|63.24|62.44|63.24|62.44|63.23|62.43|3
1654450380000|2022-06-05 17:33:00|63.23|62.43|63.22|62.42|63.24|62.44|63.22|62.42|8
1654450390000|2022-06-05 17:33:10|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|13
1654450400000|2022-06-05 17:33:20|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1654450410000|2022-06-05 17:33:30|63.22|62.42|63.22|62.42|63.22|62.42|63.21|62.41|3
1654450420000|2022-06-05 17:33:40|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1654450440000|2022-06-05 17:34:00|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|3
1654450450000|2022-06-05 17:34:10|63.2|62.4|63.21|62.41|63.22|62.42|63.2|62.4|10
1654450460000|2022-06-05 17:34:20|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654450470000|2022-06-05 17:34:30|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|5
1654450480000|2022-06-05 17:34:40|63.22|62.42|63.21|62.41|63.22|62.42|63.2|62.4|8
1654450490000|2022-06-05 17:34:50|63.2|62.4|63.2|62.4|63.21|62.41|63.15|62.35|16
1654450500000|2022-06-05 17:35:00|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654450510000|2022-06-05 17:35:10|63.22|62.42|63.22|62.42|63.22|62.42|63.22|62.42|1
1654450520000|2022-06-05 17:35:20|63.21|62.41|63.21|62.41|63.22|62.42|63.21|62.41|5
1654450560000|2022-06-05 17:36:00|63.2|62.4|63.21|62.41|63.21|62.41|63.2|62.4|4
1654450570000|2022-06-05 17:36:10|63.2|62.4|63.2|62.4|63.22|62.42|63.2|62.4|9
1654450580000|2022-06-05 17:36:20|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|6
1654450590000|2022-06-05 17:36:30|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|6
1654450600000|2022-06-05 17:36:40|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|4
1654450610000|2022-06-05 17:36:50|63.21|62.41|63.21|62.41|63.21|62.41|63.21|62.41|1
1654450620000|2022-06-05 17:37:00|63.22|62.42|63.19|62.39|63.22|62.42|63.19|62.39|10
1654450630000|2022-06-05 17:37:10|63.2|62.4|63.19|62.39|63.22|62.42|63.19|62.39|10
1654450640000|2022-06-05 17:37:20|63.2|62.4|63.2|62.4|63.2|62.4|63.18|62.38|9
1654450650000|2022-06-05 17:37:30|63.21|62.41|63.2|62.4|63.21|62.41|63.18|62.38|7
1654450660000|2022-06-05 17:37:40|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|6
1654450670000|2022-06-05 17:37:50|63.19|62.39|63.2|62.4|63.2|62.4|63.19|62.39|8
1654450680000|2022-06-05 17:38:00|63.19|62.39|63.22|62.42|63.22|62.42|63.19|62.39|6
1654450690000|2022-06-05 17:38:10|63.23|62.43|63.24|62.44|63.24|62.44|63.22|62.42|7
1654450710000|2022-06-05 17:38:30|63.23|62.43|63.23|62.43|63.24|62.44|63.22|62.42|9
1654450720000|2022-06-05 17:38:40|63.24|62.44|63.24|62.44|63.25|62.45|63.23|62.43|5
1654450730000|2022-06-05 17:38:50|63.25|62.45|63.24|62.44|63.25|62.45|63.24|62.44|2
1654450740000|2022-06-05 17:39:00|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|3
1654450750000|2022-06-05 17:39:10|63.24|62.44|63.21|62.41|63.24|62.44|63.21|62.41|8
1654450760000|2022-06-05 17:39:20|63.22|62.42|63.22|62.42|63.23|62.43|63.21|62.41|9
1654450770000|2022-06-05 17:39:30|63.23|62.43|63.22|62.42|63.23|62.43|63.22|62.42|4
1654450780000|2022-06-05 17:39:40|63.23|62.43|63.23|62.43|63.23|62.43|63.23|62.43|1
1654450790000|2022-06-05 17:39:50|63.24|62.44|63.28|62.48|63.29|62.49|63.24|62.44|6
1654450800000|2022-06-05 17:40:00|63.29|62.49|63.33|62.53|63.33|62.53|63.28|62.48|12
1654450810000|2022-06-05 17:40:10|63.32|62.52|63.31|62.51|63.32|62.52|63.3|62.5|4
1654450820000|2022-06-05 17:40:20|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|15
1654450830000|2022-06-05 17:40:30|63.31|62.51|63.25|62.45|63.31|62.51|63.25|62.45|10
1654450840000|2022-06-05 17:40:40|63.24|62.44|63.24|62.44|63.25|62.45|63.24|62.44|3
1654450850000|2022-06-05 17:40:50|63.25|62.45|63.25|62.45|63.25|62.45|63.24|62.44|7
1654450870000|2022-06-05 17:41:10|63.26|62.46|63.26|62.46|63.26|62.46|63.25|62.45|5
1654450880000|2022-06-05 17:41:20|63.27|62.47|63.32|62.52|63.32|62.52|63.27|62.47|9
1654450890000|2022-06-05 17:41:30|63.31|62.51|63.32|62.52|63.33|62.53|63.31|62.51|10
1654450900000|2022-06-05 17:41:40|63.31|62.51|63.29|62.49|63.31|62.51|63.29|62.49|11
1654450910000|2022-06-05 17:41:50|63.3|62.5|63.26|62.46|63.3|62.5|63.26|62.46|6
1654450920000|2022-06-05 17:42:00|63.27|62.47|63.25|62.45|63.27|62.47|63.25|62.45|3
1654450930000|2022-06-05 17:42:10|63.26|62.46|63.26|62.46|63.26|62.46|63.26|62.46|1
1654450940000|2022-06-05 17:42:20|63.25|62.45|63.24|62.44|63.26|62.46|63.24|62.44|6
1654450950000|2022-06-05 17:42:30|63.25|62.45|63.26|62.46|63.26|62.46|63.23|62.43|9
1654450960000|2022-06-05 17:42:40|63.27|62.47|63.26|62.46|63.27|62.47|63.26|62.46|2
1654450980000|2022-06-05 17:43:00|63.25|62.45|63.22|62.42|63.25|62.45|63.2|62.4|10
1654450990000|2022-06-05 17:43:10|63.21|62.41|63.23|62.43|63.23|62.43|63.21|62.41|5
1654451000000|2022-06-05 17:43:20|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654451010000|2022-06-05 17:43:30|63.24|62.44|63.23|62.43|63.24|62.44|63.23|62.43|10
1654451020000|2022-06-05 17:43:40|63.22|62.42|63.22|62.42|63.23|62.43|63.22|62.42|3
1654451030000|2022-06-05 17:43:50|63.23|62.43|63.24|62.44|63.24|62.44|63.22|62.42|4
1654451040000|2022-06-05 17:44:00|63.23|62.43|63.23|62.43|63.24|62.44|63.23|62.43|5
1654451070000|2022-06-05 17:44:30|63.24|62.44|63.24|62.44|63.24|62.44|63.24|62.44|1
1654451080000|2022-06-05 17:44:40|63.23|62.43|63.24|62.44|63.24|62.44|63.23|62.43|2
1654451100000|2022-06-05 17:45:00|63.25|62.45|63.26|62.46|63.27|62.47|63.25|62.45|4
1654451110000|2022-06-05 17:45:10|63.27|62.47|63.27|62.47|63.27|62.47|63.26|62.46|5
1654451120000|2022-06-05 17:45:20|63.26|62.46|63.27|62.47|63.27|62.47|63.26|62.46|4
1654451130000|2022-06-05 17:45:30|63.26|62.46|63.31|62.51|63.32|62.52|63.26|62.46|7
1654451140000|2022-06-05 17:45:40|63.32|62.52|63.34|62.54|63.34|62.54|63.32|62.52|5
1654451150000|2022-06-05 17:45:50|63.35|62.55|63.36|62.56|63.36|62.56|63.34|62.54|14
1654451160000|2022-06-05 17:46:00|63.37|62.57|63.35|62.55|63.41|62.61|63.35|62.55|8
1654451170000|2022-06-05 17:46:10|63.36|62.56|63.36|62.56|63.36|62.56|63.35|62.55|5
1654451180000|2022-06-05 17:46:20|63.39|62.59|63.42|62.62|63.42|62.62|63.39|62.59|6
1654451190000|2022-06-05 17:46:30|63.41|62.61|63.42|62.62|63.42|62.62|63.41|62.61|8
1654451200000|2022-06-05 17:46:40|63.41|62.61|63.41|62.61|63.42|62.62|63.41|62.61|7
1654451210000|2022-06-05 17:46:50|63.42|62.62|63.42|62.62|63.43|62.63|63.41|62.61|7
1654451220000|2022-06-05 17:47:00|63.41|62.61|63.41|62.61|63.44|62.64|63.41|62.61|7
1654451230000|2022-06-05 17:47:10|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|6
1654451240000|2022-06-05 17:47:20|63.4|62.6|63.35|62.55|63.41|62.61|63.35|62.55|6
1654451250000|2022-06-05 17:47:30|63.36|62.56|63.35|62.55|63.36|62.56|63.35|62.55|2
1654451260000|2022-06-05 17:47:40|63.34|62.54|63.34|62.54|63.35|62.55|63.33|62.53|7
1654451270000|2022-06-05 17:47:50|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|3
1654451280000|2022-06-05 17:48:00|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1654451290000|2022-06-05 17:48:10|63.33|62.53|63.33|62.53|63.34|62.54|63.33|62.53|5
1654451300000|2022-06-05 17:48:20|63.34|62.54|63.33|62.53|63.35|62.55|63.33|62.53|4
1654451310000|2022-06-05 17:48:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|11
1654451320000|2022-06-05 17:48:40|63.33|62.53|63.26|62.46|63.34|62.54|63.26|62.46|11
1654451330000|2022-06-05 17:48:50|63.24|62.44|63.24|62.44|63.26|62.46|63.24|62.44|8
1654451340000|2022-06-05 17:49:00|63.25|62.45|63.25|62.45|63.26|62.46|63.23|62.43|11
1654451350000|2022-06-05 17:49:10|63.24|62.44|63.25|62.45|63.25|62.45|63.24|62.44|2
1654451360000|2022-06-05 17:49:20|63.24|62.44|63.22|62.42|63.24|62.44|63.22|62.42|3
1654451370000|2022-06-05 17:49:30|63.23|62.43|63.25|62.45|63.25|62.45|63.23|62.43|3
1654451380000|2022-06-05 17:49:40|63.26|62.46|63.31|62.51|63.31|62.51|63.26|62.46|5
1654451390000|2022-06-05 17:49:50|63.32|62.52|63.31|62.51|63.32|62.52|63.31|62.51|8
1654451400000|2022-06-05 17:50:00|63.32|62.52|63.32|62.52|63.32|62.52|63.31|62.51|3
1654451410000|2022-06-05 17:50:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|5
1654451420000|2022-06-05 17:50:20|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1654451430000|2022-06-05 17:50:30|63.33|62.53|63.33|62.53|63.33|62.53|63.33|62.53|1
1654451450000|2022-06-05 17:50:50|63.32|62.52|63.32|62.52|63.32|62.52|63.32|62.52|1
1654451470000|2022-06-05 17:51:10|63.33|62.53|63.33|62.53|63.33|62.53|63.32|62.52|3
1654451480000|2022-06-05 17:51:20|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1654451500000|2022-06-05 17:51:40|63.34|62.54|63.34|62.54|63.34|62.54|63.34|62.54|1
1654451510000|2022-06-05 17:51:50|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|8
1654451520000|2022-06-05 17:52:00|63.33|62.53|63.39|62.59|63.39|62.59|63.33|62.53|11
1654451530000|2022-06-05 17:52:10|63.38|62.58|63.41|62.61|63.41|62.61|63.38|62.58|6
1654451540000|2022-06-05 17:52:20|63.4|62.6|63.41|62.61|63.41|62.61|63.4|62.6|2
1654451550000|2022-06-05 17:52:30|63.4|62.6|63.42|62.62|63.42|62.62|63.4|62.6|13
1654451560000|2022-06-05 17:52:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654451570000|2022-06-05 17:52:50|63.42|62.62|63.42|62.62|63.43|62.63|63.42|62.62|3
1654451580000|2022-06-05 17:53:00|63.43|62.63|63.42|62.62|63.43|62.63|63.42|62.62|2
1654451590000|2022-06-05 17:53:10|63.41|62.61|63.35|62.55|63.41|62.61|63.34|62.54|10
1654451600000|2022-06-05 17:53:20|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1654451610000|2022-06-05 17:53:30|63.34|62.54|63.34|62.54|63.34|62.54|63.33|62.53|3
1654451620000|2022-06-05 17:53:40|63.35|62.55|63.34|62.54|63.35|62.55|63.34|62.54|2
1654451640000|2022-06-05 17:54:00|63.35|62.55|63.33|62.53|63.35|62.55|63.33|62.53|7
1654451650000|2022-06-05 17:54:10|63.32|62.52|63.26|62.46|63.32|62.52|63.26|62.46|7
1654451660000|2022-06-05 17:54:20|63.27|62.47|63.3|62.5|63.3|62.5|63.25|62.45|8
1654451670000|2022-06-05 17:54:30|63.29|62.49|63.3|62.5|63.3|62.5|63.29|62.49|2
1654451680000|2022-06-05 17:54:40|63.31|62.51|63.31|62.51|63.32|62.52|63.31|62.51|11
1654451690000|2022-06-05 17:54:50|63.32|62.52|63.31|62.51|63.32|62.52|63.3|62.5|8
1654451700000|2022-06-05 17:55:00|63.3|62.5|63.33|62.53|63.33|62.53|63.3|62.5|6
1654451710000|2022-06-05 17:55:10|63.34|62.54|63.34|62.54|63.35|62.55|63.34|62.54|3
1654451720000|2022-06-05 17:55:20|63.33|62.53|63.31|62.51|63.33|62.53|63.31|62.51|9
1654451730000|2022-06-05 17:55:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654451740000|2022-06-05 17:55:40|63.32|62.52|63.32|62.52|63.33|62.53|63.32|62.52|3
1654451750000|2022-06-05 17:55:50|63.33|62.53|63.33|62.53|63.34|62.54|63.32|62.52|7
1654451760000|2022-06-05 17:56:00|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|4
1654451770000|2022-06-05 17:56:10|63.34|62.54|63.33|62.53|63.34|62.54|63.33|62.53|2
1654451800000|2022-06-05 17:56:40|63.34|62.54|63.35|62.55|63.35|62.55|63.34|62.54|2
1654451810000|2022-06-05 17:56:50|63.34|62.54|63.36|62.56|63.36|62.56|63.34|62.54|4
1654451820000|2022-06-05 17:57:00|63.35|62.55|63.36|62.56|63.36|62.56|63.35|62.55|2
1654451830000|2022-06-05 17:57:10|63.35|62.55|63.37|62.57|63.38|62.58|63.35|62.55|7
1654451840000|2022-06-05 17:57:20|63.36|62.56|63.35|62.55|63.37|62.57|63.34|62.54|6
1654451850000|2022-06-05 17:57:30|63.36|62.56|63.36|62.56|63.36|62.56|63.36|62.56|1
1654451860000|2022-06-05 17:57:40|63.37|62.57|63.36|62.56|63.37|62.57|63.36|62.56|4
1654451870000|2022-06-05 17:57:50|63.37|62.57|63.36|62.56|63.37|62.57|63.36|62.56|2
1654451880000|2022-06-05 17:58:00|63.37|62.57|63.36|62.56|63.37|62.57|63.36|62.56|6
1654451890000|2022-06-05 17:58:10|63.37|62.57|63.42|62.62|63.42|62.62|63.37|62.57|4
1654451900000|2022-06-05 17:58:20|63.41|62.61|63.4|62.6|63.41|62.61|63.4|62.6|2
1654451920000|2022-06-05 17:58:40|63.41|62.61|63.41|62.61|63.41|62.61|63.41|62.61|1
1654452000000|2022-06-05 18:00:00|63.42|62.62|63.44|62.64|63.45|62.65|63.42|62.62|13
1654452010000|2022-06-05 18:00:10|63.45|62.65|63.45|62.65|63.45|62.65|63.44|62.64|3
1654452020000|2022-06-05 18:00:20|63.46|62.66|63.5|62.7|63.5|62.7|63.45|62.65|6
1654452030000|2022-06-05 18:00:30|63.51|62.71|63.46|62.66|63.51|62.71|63.46|62.66|9
1654452040000|2022-06-05 18:00:40|63.45|62.65|63.46|62.66|63.46|62.66|63.45|62.65|2
1654452050000|2022-06-05 18:00:50|63.5|62.7|63.51|62.71|63.53|62.73|63.5|62.7|11
1654452060000|2022-06-05 18:01:00|63.52|62.72|63.54|62.74|63.54|62.74|63.52|62.72|3
1654452080000|2022-06-05 18:01:20|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|2
1654452100000|2022-06-05 18:01:40|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1654452110000|2022-06-05 18:01:50|63.55|62.75|63.61|62.81|63.61|62.81|63.55|62.75|3
1654452120000|2022-06-05 18:02:00|63.59|62.79|63.62|62.82|63.62|62.82|63.56|62.76|12
1654452140000|2022-06-05 18:02:20|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1654452150000|2022-06-05 18:02:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654452160000|2022-06-05 18:02:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654452170000|2022-06-05 18:02:50|63.65|62.85|63.64|62.84|63.66|62.86|63.64|62.84|4
1654452180000|2022-06-05 18:03:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654452200000|2022-06-05 18:03:20|63.63|62.83|63.64|62.84|63.65|62.85|63.63|62.83|4
1654452210000|2022-06-05 18:03:30|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|4
1654452220000|2022-06-05 18:03:40|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1654452240000|2022-06-05 18:04:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654452290000|2022-06-05 18:04:50|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654452300000|2022-06-05 18:05:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1654452310000|2022-06-05 18:05:10|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654452320000|2022-06-05 18:05:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|6
1654452330000|2022-06-05 18:05:30|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654452350000|2022-06-05 18:05:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654452360000|2022-06-05 18:06:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654452370000|2022-06-05 18:06:10|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1654452380000|2022-06-05 18:06:20|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654452390000|2022-06-05 18:06:30|63.63|62.83|63.64|62.84|63.64|62.84|63.62|62.82|4
1654452400000|2022-06-05 18:06:40|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|5
1654452410000|2022-06-05 18:06:50|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|4
1654452420000|2022-06-05 18:07:00|63.66|62.86|63.66|62.86|63.66|62.86|63.65|62.85|5
1654452430000|2022-06-05 18:07:10|63.67|62.87|63.67|62.87|63.67|62.87|63.66|62.86|3
1654452440000|2022-06-05 18:07:20|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654452450000|2022-06-05 18:07:30|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654452470000|2022-06-05 18:07:50|63.65|62.85|63.67|62.87|63.67|62.87|63.65|62.85|5
1654452480000|2022-06-05 18:08:00|63.66|62.86|63.64|62.84|63.66|62.86|63.63|62.83|7
1654452490000|2022-06-05 18:08:10|63.63|62.83|63.63|62.83|63.64|62.84|63.62|62.82|8
1654452500000|2022-06-05 18:08:20|63.64|62.84|63.64|62.84|63.64|62.84|63.62|62.82|7
1654452510000|2022-06-05 18:08:30|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|3
1654452520000|2022-06-05 18:08:40|63.64|62.84|63.63|62.83|63.64|62.84|63.62|62.82|8
1654452530000|2022-06-05 18:08:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654452560000|2022-06-05 18:09:20|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654452580000|2022-06-05 18:09:40|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|3
1654452590000|2022-06-05 18:09:50|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654452600000|2022-06-05 18:10:00|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|6
1654452610000|2022-06-05 18:10:10|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1654452620000|2022-06-05 18:10:20|63.61|62.81|63.6|62.8|63.63|62.83|63.6|62.8|6
1654452630000|2022-06-05 18:10:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654452650000|2022-06-05 18:10:50|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654452660000|2022-06-05 18:11:00|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1654452670000|2022-06-05 18:11:10|63.57|62.77|63.55|62.75|63.57|62.77|63.54|62.74|13
1654452680000|2022-06-05 18:11:20|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1654452690000|2022-06-05 18:11:30|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|2
1654452700000|2022-06-05 18:11:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|5
1654452710000|2022-06-05 18:11:50|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654452720000|2022-06-05 18:12:00|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1654452730000|2022-06-05 18:12:10|63.53|62.73|63.55|62.75|63.55|62.75|63.52|62.72|5
1654452740000|2022-06-05 18:12:20|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|4
1654452750000|2022-06-05 18:12:30|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654452760000|2022-06-05 18:12:40|63.53|62.73|63.52|62.72|63.53|62.73|63.51|62.71|4
1654452770000|2022-06-05 18:12:50|63.51|62.71|63.51|62.71|63.52|62.72|63.51|62.71|9
1654452780000|2022-06-05 18:13:00|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|3
1654452790000|2022-06-05 18:13:10|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1654452800000|2022-06-05 18:13:20|63.55|62.75|63.56|62.76|63.56|62.76|63.55|62.75|2
1654452820000|2022-06-05 18:13:40|63.57|62.77|63.54|62.74|63.57|62.77|63.54|62.74|6
1654452830000|2022-06-05 18:13:50|63.55|62.75|63.56|62.76|63.56|62.76|63.54|62.74|6
1654452840000|2022-06-05 18:14:00|63.57|62.77|63.56|62.76|63.59|62.79|63.55|62.75|10
1654452850000|2022-06-05 18:14:10|63.57|62.77|63.57|62.77|63.6|62.8|63.56|62.76|8
1654452860000|2022-06-05 18:14:20|63.56|62.76|63.59|62.79|63.61|62.81|63.56|62.76|10
1654452880000|2022-06-05 18:14:40|63.6|62.8|63.56|62.76|63.6|62.8|63.56|62.76|5
1654452900000|2022-06-05 18:15:00|63.57|62.77|63.57|62.77|63.57|62.77|63.57|62.77|1
1654452910000|2022-06-05 18:15:10|63.56|62.76|63.56|62.76|63.56|62.76|63.56|62.76|1
1654452920000|2022-06-05 18:15:20|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|2
1654452960000|2022-06-05 18:16:00|63.55|62.75|63.55|62.75|63.55|62.75|63.54|62.74|3
1654452970000|2022-06-05 18:16:10|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|4
1654452980000|2022-06-05 18:16:20|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654453000000|2022-06-05 18:16:40|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|6
1654453010000|2022-06-05 18:16:50|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|5
1654453020000|2022-06-05 18:17:00|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|4
1654453030000|2022-06-05 18:17:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|8
1654453040000|2022-06-05 18:17:20|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|2
1654453050000|2022-06-05 18:17:30|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|7
1654453070000|2022-06-05 18:17:50|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|2
1654453080000|2022-06-05 18:18:00|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|3
1654453090000|2022-06-05 18:18:10|63.56|62.76|63.59|62.79|63.59|62.79|63.56|62.76|6
1654453100000|2022-06-05 18:18:20|63.58|62.78|63.58|62.78|63.59|62.79|63.57|62.77|9
1654453110000|2022-06-05 18:18:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1654453120000|2022-06-05 18:18:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1654453130000|2022-06-05 18:18:50|63.59|62.79|63.6|62.8|63.61|62.81|63.59|62.79|8
1654453140000|2022-06-05 18:19:00|63.61|62.81|63.63|62.83|63.64|62.84|63.61|62.81|4
1654453160000|2022-06-05 18:19:20|63.64|62.84|63.65|62.85|63.65|62.85|63.63|62.83|6
1654453190000|2022-06-05 18:19:50|63.66|62.86|63.66|62.86|63.68|62.88|63.66|62.86|6
1654453200000|2022-06-05 18:20:00|63.67|62.87|63.66|62.86|63.67|62.87|63.65|62.85|6
1654453220000|2022-06-05 18:20:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654453230000|2022-06-05 18:20:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654453240000|2022-06-05 18:20:40|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|7
1654453260000|2022-06-05 18:21:00|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654453270000|2022-06-05 18:21:10|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654453280000|2022-06-05 18:21:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|6
1654453290000|2022-06-05 18:21:30|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654453350000|2022-06-05 18:22:30|63.66|62.86|63.64|62.84|63.66|62.86|63.64|62.84|5
1654453360000|2022-06-05 18:22:40|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|9
1654453370000|2022-06-05 18:22:50|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654453380000|2022-06-05 18:23:00|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654453400000|2022-06-05 18:23:20|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654453410000|2022-06-05 18:23:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654453420000|2022-06-05 18:23:40|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654453440000|2022-06-05 18:24:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1654453450000|2022-06-05 18:24:10|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654453460000|2022-06-05 18:24:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|4
1654453470000|2022-06-05 18:24:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1654453480000|2022-06-05 18:24:40|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|9
1654453490000|2022-06-05 18:24:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654453520000|2022-06-05 18:25:20|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|5
1654453530000|2022-06-05 18:25:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1654453550000|2022-06-05 18:25:50|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654453560000|2022-06-05 18:26:00|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654453570000|2022-06-05 18:26:10|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1654453620000|2022-06-05 18:27:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|3
1654453640000|2022-06-05 18:27:20|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654453650000|2022-06-05 18:27:30|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654453660000|2022-06-05 18:27:40|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654453670000|2022-06-05 18:27:50|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|4
1654453680000|2022-06-05 18:28:00|63.61|62.81|63.62|62.82|63.62|62.82|63.61|62.81|2
1654453690000|2022-06-05 18:28:10|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654453700000|2022-06-05 18:28:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654453710000|2022-06-05 18:28:30|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654453730000|2022-06-05 18:28:50|63.65|62.85|63.66|62.86|63.66|62.86|63.64|62.84|4
1654453740000|2022-06-05 18:29:00|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|2
1654453750000|2022-06-05 18:29:10|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654453760000|2022-06-05 18:29:20|63.66|62.86|63.66|62.86|63.67|62.87|63.66|62.86|7
1654453790000|2022-06-05 18:29:50|63.65|62.85|63.66|62.86|63.67|62.87|63.65|62.85|4
1654453810000|2022-06-05 18:30:10|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|2
1654453840000|2022-06-05 18:30:40|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654453850000|2022-06-05 18:30:50|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|3
1654453860000|2022-06-05 18:31:00|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|10
1654453870000|2022-06-05 18:31:10|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1654453880000|2022-06-05 18:31:20|63.63|62.83|63.64|62.84|63.64|62.84|63.62|62.82|3
1654453890000|2022-06-05 18:31:30|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|15
1654453900000|2022-06-05 18:31:40|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|11
1654453930000|2022-06-05 18:32:10|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654453940000|2022-06-05 18:32:20|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|6
1654453950000|2022-06-05 18:32:30|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|16
1654453960000|2022-06-05 18:32:40|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|18
1654453970000|2022-06-05 18:32:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|10
1654453980000|2022-06-05 18:33:00|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|7
1654453990000|2022-06-05 18:33:10|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654454010000|2022-06-05 18:33:30|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1654454020000|2022-06-05 18:33:40|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|6
1654454030000|2022-06-05 18:33:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|2
1654454040000|2022-06-05 18:34:00|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654454050000|2022-06-05 18:34:10|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|4
1654454060000|2022-06-05 18:34:20|63.63|62.83|63.62|62.82|63.63|62.83|63.61|62.81|4
1654454070000|2022-06-05 18:34:30|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654454110000|2022-06-05 18:35:10|63.6|62.8|63.52|62.72|63.61|62.81|63.52|62.72|7
1654454120000|2022-06-05 18:35:20|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|5
1654454130000|2022-06-05 18:35:30|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654454140000|2022-06-05 18:35:40|63.54|62.74|63.54|62.74|63.54|62.74|63.54|62.74|1
1654454150000|2022-06-05 18:35:50|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|14
1654454160000|2022-06-05 18:36:00|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654454170000|2022-06-05 18:36:10|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|3
1654454180000|2022-06-05 18:36:20|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1654454190000|2022-06-05 18:36:30|63.51|62.71|63.51|62.71|63.51|62.71|63.51|62.71|1
1654454200000|2022-06-05 18:36:40|63.52|62.72|63.52|62.72|63.52|62.72|63.51|62.71|9
1654454210000|2022-06-05 18:36:50|63.55|62.75|63.54|62.74|63.55|62.75|63.54|62.74|4
1654454220000|2022-06-05 18:37:00|63.55|62.75|63.51|62.71|63.55|62.75|63.51|62.71|5
1654454230000|2022-06-05 18:37:10|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654454240000|2022-06-05 18:37:20|63.51|62.71|63.51|62.71|63.53|62.73|63.51|62.71|4
1654454250000|2022-06-05 18:37:30|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654454270000|2022-06-05 18:37:50|63.53|62.73|63.53|62.73|63.53|62.73|63.53|62.73|1
1654454280000|2022-06-05 18:38:00|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|12
1654454290000|2022-06-05 18:38:10|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|8
1654454300000|2022-06-05 18:38:20|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|6
1654454310000|2022-06-05 18:38:30|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|3
1654454320000|2022-06-05 18:38:40|63.55|62.75|63.62|62.82|63.63|62.83|63.55|62.75|5
1654454330000|2022-06-05 18:38:50|63.63|62.83|63.64|62.84|63.64|62.84|63.62|62.82|6
1654454340000|2022-06-05 18:39:00|63.63|62.83|63.65|62.85|63.65|62.85|63.63|62.83|5
1654454370000|2022-06-05 18:39:30|63.64|62.84|63.63|62.83|63.65|62.85|63.63|62.83|6
1654454380000|2022-06-05 18:39:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654454390000|2022-06-05 18:39:50|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|4
1654454400000|2022-06-05 18:40:00|63.64|62.84|63.65|62.85|63.65|62.85|63.63|62.83|8
1654454410000|2022-06-05 18:40:10|63.66|62.86|63.66|62.86|63.66|62.86|63.65|62.85|5
1654454430000|2022-06-05 18:40:30|63.65|62.85|63.65|62.85|63.66|62.86|63.64|62.84|7
1654454440000|2022-06-05 18:40:40|63.66|62.86|63.66|62.86|63.66|62.86|63.65|62.85|7
1654454450000|2022-06-05 18:40:50|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|7
1654454460000|2022-06-05 18:41:00|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|6
1654454510000|2022-06-05 18:41:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654454520000|2022-06-05 18:42:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654454530000|2022-06-05 18:42:10|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654454540000|2022-06-05 18:42:20|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654454580000|2022-06-05 18:43:00|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654454590000|2022-06-05 18:43:10|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1654454600000|2022-06-05 18:43:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|12
1654454610000|2022-06-05 18:43:30|63.65|62.85|63.64|62.84|63.65|62.85|63.63|62.83|10
1654454630000|2022-06-05 18:43:50|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|3
1654454650000|2022-06-05 18:44:10|63.64|62.84|63.65|62.85|63.65|62.85|63.63|62.83|4
1654454660000|2022-06-05 18:44:20|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|4
1654454690000|2022-06-05 18:44:50|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|6
1654454700000|2022-06-05 18:45:00|63.64|62.84|63.66|62.86|63.66|62.86|63.63|62.83|5
1654454710000|2022-06-05 18:45:10|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|2
1654454720000|2022-06-05 18:45:20|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|2
1654454730000|2022-06-05 18:45:30|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654454740000|2022-06-05 18:45:40|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654454770000|2022-06-05 18:46:10|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654454780000|2022-06-05 18:46:20|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654454790000|2022-06-05 18:46:30|63.64|62.84|63.71|62.91|63.71|62.91|63.64|62.84|8
1654454800000|2022-06-05 18:46:40|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1654454810000|2022-06-05 18:46:50|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|6
1654454820000|2022-06-05 18:47:00|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|8
1654454830000|2022-06-05 18:47:10|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1654454840000|2022-06-05 18:47:20|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654454860000|2022-06-05 18:47:40|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|6
1654454870000|2022-06-05 18:47:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654454880000|2022-06-05 18:48:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654454890000|2022-06-05 18:48:10|63.71|62.91|63.7|62.9|63.72|62.92|63.7|62.9|4
1654454900000|2022-06-05 18:48:20|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|8
1654454910000|2022-06-05 18:48:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1654454920000|2022-06-05 18:48:40|63.69|62.89|63.66|62.86|63.69|62.89|63.65|62.85|5
1654454950000|2022-06-05 18:49:10|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1654454960000|2022-06-05 18:49:20|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1654454980000|2022-06-05 18:49:40|63.66|62.86|63.66|62.86|63.67|62.87|63.65|62.85|9
1654454990000|2022-06-05 18:49:50|63.67|62.87|63.7|62.9|63.71|62.91|63.67|62.87|5
1654455020000|2022-06-05 18:50:20|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1654455060000|2022-06-05 18:51:00|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654455070000|2022-06-05 18:51:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654455100000|2022-06-05 18:51:40|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|2
1654455120000|2022-06-05 18:52:00|63.72|62.92|63.73|62.93|63.73|62.93|63.71|62.91|4
1654455130000|2022-06-05 18:52:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1654455140000|2022-06-05 18:52:20|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|4
1654455150000|2022-06-05 18:52:30|63.72|62.92|63.71|62.91|63.72|62.92|63.7|62.9|12
1654455160000|2022-06-05 18:52:40|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654455170000|2022-06-05 18:52:50|63.71|62.91|63.7|62.9|63.71|62.91|63.69|62.89|9
1654455180000|2022-06-05 18:53:00|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|10
1654455190000|2022-06-05 18:53:10|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|9
1654455200000|2022-06-05 18:53:20|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|13
1654455210000|2022-06-05 18:53:30|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|12
1654455220000|2022-06-05 18:53:40|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1654455230000|2022-06-05 18:53:50|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654455240000|2022-06-05 18:54:00|63.72|62.92|63.73|62.93|63.73|62.93|63.72|62.92|2
1654455260000|2022-06-05 18:54:20|63.74|62.94|63.73|62.93|63.75|62.95|63.73|62.93|6
1654455270000|2022-06-05 18:54:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654455280000|2022-06-05 18:54:40|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654455310000|2022-06-05 18:55:10|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|5
1654455320000|2022-06-05 18:55:20|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654455330000|2022-06-05 18:55:30|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|8
1654455340000|2022-06-05 18:55:40|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|7
1654455360000|2022-06-05 18:56:00|63.72|62.92|63.72|62.92|63.72|62.92|63.7|62.9|7
1654455370000|2022-06-05 18:56:10|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1654455380000|2022-06-05 18:56:20|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1654455390000|2022-06-05 18:56:30|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654455400000|2022-06-05 18:56:40|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|4
1654455420000|2022-06-05 18:57:00|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|7
1654455440000|2022-06-05 18:57:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654455460000|2022-06-05 18:57:40|63.7|62.9|63.67|62.87|63.71|62.91|63.67|62.87|11
1654455470000|2022-06-05 18:57:50|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|13
1654455480000|2022-06-05 18:58:00|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|14
1654455490000|2022-06-05 18:58:10|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|10
1654455500000|2022-06-05 18:58:20|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|6
1654455540000|2022-06-05 18:59:00|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|9
1654455550000|2022-06-05 18:59:10|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|6
1654455560000|2022-06-05 18:59:20|63.66|62.86|63.64|62.84|63.66|62.86|63.64|62.84|5
1654455570000|2022-06-05 18:59:30|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1654455580000|2022-06-05 18:59:40|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|4
1654455590000|2022-06-05 18:59:50|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|4
1654455600000|2022-06-05 19:00:00|63.66|62.86|63.66|62.86|63.66|62.86|63.65|62.85|3
1654455610000|2022-06-05 19:00:10|63.67|62.87|63.67|62.87|63.67|62.87|63.66|62.86|3
1654455630000|2022-06-05 19:00:30|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654455640000|2022-06-05 19:00:40|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|3
1654455660000|2022-06-05 19:01:00|63.68|62.88|63.73|62.93|63.73|62.93|63.68|62.88|6
1654455670000|2022-06-05 19:01:10|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|4
1654455680000|2022-06-05 19:01:20|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|6
1654455690000|2022-06-05 19:01:30|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1654455700000|2022-06-05 19:01:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654455710000|2022-06-05 19:01:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654455720000|2022-06-05 19:02:00|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|5
1654455730000|2022-06-05 19:02:10|63.72|62.92|63.72|62.92|63.72|62.92|63.71|62.91|3
1654455740000|2022-06-05 19:02:20|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1654455750000|2022-06-05 19:02:30|63.71|62.91|63.66|62.86|63.72|62.92|63.66|62.86|5
1654455760000|2022-06-05 19:02:40|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1654455770000|2022-06-05 19:02:50|63.64|62.84|63.65|62.85|63.66|62.86|63.64|62.84|8
1654455780000|2022-06-05 19:03:00|63.66|62.86|63.65|62.85|63.66|62.86|63.64|62.84|4
1654455790000|2022-06-05 19:03:10|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654455810000|2022-06-05 19:03:30|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654455830000|2022-06-05 19:03:50|63.65|62.85|63.66|62.86|63.67|62.87|63.65|62.85|8
1654455840000|2022-06-05 19:04:00|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|10
1654455850000|2022-06-05 19:04:10|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|6
1654455860000|2022-06-05 19:04:20|63.67|62.87|63.67|62.87|63.67|62.87|63.66|62.86|7
1654455890000|2022-06-05 19:04:50|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1654455900000|2022-06-05 19:05:00|63.66|62.86|63.64|62.84|63.66|62.86|63.64|62.84|5
1654455910000|2022-06-05 19:05:10|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654455920000|2022-06-05 19:05:20|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1654455930000|2022-06-05 19:05:30|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654455940000|2022-06-05 19:05:40|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|5
1654455950000|2022-06-05 19:05:50|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654455970000|2022-06-05 19:06:10|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654455980000|2022-06-05 19:06:20|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|5
1654455990000|2022-06-05 19:06:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|8
1654456010000|2022-06-05 19:06:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|6
1654456020000|2022-06-05 19:07:00|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654456030000|2022-06-05 19:07:10|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1654456040000|2022-06-05 19:07:20|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|7
1654456050000|2022-06-05 19:07:30|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|10
1654456060000|2022-06-05 19:07:40|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|5
1654456070000|2022-06-05 19:07:50|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654456080000|2022-06-05 19:08:00|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654456090000|2022-06-05 19:08:10|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|6
1654456100000|2022-06-05 19:08:20|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|4
1654456110000|2022-06-05 19:08:30|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|9
1654456120000|2022-06-05 19:08:40|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654456130000|2022-06-05 19:08:50|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654456150000|2022-06-05 19:09:10|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654456160000|2022-06-05 19:09:20|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|5
1654456180000|2022-06-05 19:09:40|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654456200000|2022-06-05 19:10:00|63.65|62.85|63.62|62.82|63.65|62.85|63.61|62.81|5
1654456210000|2022-06-05 19:10:10|63.61|62.81|63.64|62.84|63.64|62.84|63.61|62.81|8
1654456240000|2022-06-05 19:10:40|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|2
1654456250000|2022-06-05 19:10:50|63.67|62.87|63.67|62.87|63.68|62.88|63.65|62.85|8
1654456260000|2022-06-05 19:11:00|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|7
1654456270000|2022-06-05 19:11:10|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|18
1654456280000|2022-06-05 19:11:20|63.67|62.87|63.67|62.87|63.67|62.87|63.66|62.86|3
1654456290000|2022-06-05 19:11:30|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|5
1654456300000|2022-06-05 19:11:40|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1654456310000|2022-06-05 19:11:50|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|6
1654456320000|2022-06-05 19:12:00|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|16
1654456340000|2022-06-05 19:12:20|63.69|62.89|63.7|62.9|63.7|62.9|63.68|62.88|4
1654456350000|2022-06-05 19:12:30|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654456360000|2022-06-05 19:12:40|63.73|62.93|63.73|62.93|63.74|62.94|63.73|62.93|3
1654456370000|2022-06-05 19:12:50|63.74|62.94|63.73|62.93|63.74|62.94|63.73|62.93|2
1654456380000|2022-06-05 19:13:00|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|5
1654456390000|2022-06-05 19:13:10|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|2
1654456400000|2022-06-05 19:13:20|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|6
1654456410000|2022-06-05 19:13:30|63.75|62.95|63.72|62.92|63.75|62.95|63.72|62.92|6
1654456420000|2022-06-05 19:13:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654456430000|2022-06-05 19:13:50|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|14
1654456440000|2022-06-05 19:14:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654456450000|2022-06-05 19:14:10|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654456460000|2022-06-05 19:14:20|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|2
1654456470000|2022-06-05 19:14:30|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1654456480000|2022-06-05 19:14:40|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654456490000|2022-06-05 19:14:50|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|3
1654456520000|2022-06-05 19:15:20|63.74|62.94|63.74|62.94|63.74|62.94|63.74|62.94|1
1654456530000|2022-06-05 19:15:30|63.73|62.93|63.74|62.94|63.74|62.94|63.72|62.92|4
1654456540000|2022-06-05 19:15:40|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|10
1654456550000|2022-06-05 19:15:50|63.73|62.93|63.74|62.94|63.74|62.94|63.73|62.93|14
1654456560000|2022-06-05 19:16:00|63.73|62.93|63.73|62.93|63.74|62.94|63.72|62.92|7
1654456570000|2022-06-05 19:16:10|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654456600000|2022-06-05 19:16:40|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654456660000|2022-06-05 19:17:40|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654456670000|2022-06-05 19:17:50|63.72|62.92|63.66|62.86|63.72|62.92|63.66|62.86|5
1654456680000|2022-06-05 19:18:00|63.67|62.87|63.67|62.87|63.67|62.87|63.66|62.86|3
1654456690000|2022-06-05 19:18:10|63.66|62.86|63.66|62.86|63.67|62.87|63.66|62.86|3
1654456700000|2022-06-05 19:18:20|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|7
1654456710000|2022-06-05 19:18:30|63.66|62.86|63.66|62.86|63.66|62.86|63.65|62.85|15
1654456720000|2022-06-05 19:18:40|63.65|62.85|63.66|62.86|63.67|62.87|63.65|62.85|10
1654456730000|2022-06-05 19:18:50|63.67|62.87|63.65|62.85|63.67|62.87|63.65|62.85|3
1654456750000|2022-06-05 19:19:10|63.66|62.86|63.66|62.86|63.66|62.86|63.65|62.85|3
1654456770000|2022-06-05 19:19:30|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|2
1654456790000|2022-06-05 19:19:50|63.65|62.85|63.65|62.85|63.66|62.86|63.64|62.84|5
1654456800000|2022-06-05 19:20:00|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1654456810000|2022-06-05 19:20:10|63.65|62.85|63.67|62.87|63.67|62.87|63.65|62.85|5
1654456820000|2022-06-05 19:20:20|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1654456830000|2022-06-05 19:20:30|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654456850000|2022-06-05 19:20:50|63.67|62.87|63.68|62.88|63.68|62.88|63.66|62.86|6
1654456860000|2022-06-05 19:21:00|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|6
1654456870000|2022-06-05 19:21:10|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|6
1654456880000|2022-06-05 19:21:20|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|7
1654456900000|2022-06-05 19:21:40|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|3
1654456920000|2022-06-05 19:22:00|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|2
1654456930000|2022-06-05 19:22:10|63.67|62.87|63.67|62.87|63.67|62.87|63.66|62.86|7
1654456950000|2022-06-05 19:22:30|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654456960000|2022-06-05 19:22:40|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1654456970000|2022-06-05 19:22:50|63.68|62.88|63.68|62.88|63.68|62.88|63.67|62.87|13
1654456980000|2022-06-05 19:23:00|63.67|62.87|63.67|62.87|63.68|62.88|63.67|62.87|13
1654456990000|2022-06-05 19:23:10|63.66|62.86|63.66|62.86|63.67|62.87|63.66|62.86|3
1654457000000|2022-06-05 19:23:20|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|5
1654457010000|2022-06-05 19:23:30|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|6
1654457020000|2022-06-05 19:23:40|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654457050000|2022-06-05 19:24:10|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|3
1654457060000|2022-06-05 19:24:20|63.64|62.84|63.66|62.86|63.66|62.86|63.64|62.84|3
1654457070000|2022-06-05 19:24:30|63.67|62.87|63.66|62.86|63.67|62.87|63.66|62.86|2
1654457090000|2022-06-05 19:24:50|63.67|62.87|63.67|62.87|63.67|62.87|63.67|62.87|1
1654457110000|2022-06-05 19:25:10|63.66|62.86|63.67|62.87|63.67|62.87|63.66|62.86|2
1654457120000|2022-06-05 19:25:20|63.68|62.88|63.67|62.87|63.68|62.88|63.67|62.87|2
1654457140000|2022-06-05 19:25:40|63.66|62.86|63.65|62.85|63.66|62.86|63.64|62.84|6
1654457150000|2022-06-05 19:25:50|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|2
1654457170000|2022-06-05 19:26:10|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654457190000|2022-06-05 19:26:30|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|5
1654457200000|2022-06-05 19:26:40|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654457210000|2022-06-05 19:26:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654457220000|2022-06-05 19:27:00|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|7
1654457240000|2022-06-05 19:27:20|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654457250000|2022-06-05 19:27:30|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|16
1654457260000|2022-06-05 19:27:40|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|17
1654457270000|2022-06-05 19:27:50|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|7
1654457280000|2022-06-05 19:28:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654457310000|2022-06-05 19:28:30|63.62|62.82|63.62|62.82|63.62|62.82|63.62|62.82|1
1654457340000|2022-06-05 19:29:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654457350000|2022-06-05 19:29:10|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|3
1654457370000|2022-06-05 19:29:30|64.15|62.35|64.16|62.36|64.17|62.37|64.15|62.35|4
1654457380000|2022-06-05 19:29:40|64.15|62.35|64.16|62.36|64.16|62.36|64.15|62.35|2
1654457390000|2022-06-05 19:29:50|64.15|62.35|64.15|62.35|64.15|62.35|64.15|62.35|1
1654457400000|2022-06-05 19:30:00|64.14|62.34|64.14|62.34|64.14|62.34|64.13|62.33|3
1654457410000|2022-06-05 19:30:10|64.15|62.35|64.14|62.34|64.15|62.35|64.13|62.33|4
1654457420000|2022-06-05 19:30:20|64.13|62.33|64.14|62.34|64.15|62.35|64.13|62.33|6
1654457430000|2022-06-05 19:30:30|64.13|62.33|64.13|62.33|64.13|62.33|64.13|62.33|1
1654457440000|2022-06-05 19:30:40|64.14|62.34|64.12|62.32|64.14|62.34|64.12|62.32|2
1654457450000|2022-06-05 19:30:50|64.13|62.33|64.13|62.33|64.13|62.33|64.12|62.32|3
1654457460000|2022-06-05 19:31:00|64.12|62.32|64.12|62.32|64.13|62.33|64.12|62.32|3
1654457470000|2022-06-05 19:31:10|64.11|62.31|64.12|62.32|64.12|62.32|64.11|62.31|2
1654457480000|2022-06-05 19:31:20|64.11|62.31|64.11|62.31|64.11|62.31|64.11|62.31|1
1654457510000|2022-06-05 19:31:50|64.1|62.3|64.1|62.3|64.11|62.31|64.1|62.3|5
1654457520000|2022-06-05 19:32:00|64.11|62.31|64.1|62.3|64.11|62.31|64.1|62.3|6
1654457530000|2022-06-05 19:32:10|64.11|62.31|64.11|62.31|64.11|62.31|64.1|62.3|9
1654457540000|2022-06-05 19:32:20|64.12|62.32|64.13|62.33|64.13|62.33|64.12|62.32|2
1654457550000|2022-06-05 19:32:30|64.12|62.32|64.11|62.31|64.12|62.32|64.11|62.31|4
1654457560000|2022-06-05 19:32:40|64.12|62.32|64.11|62.31|64.12|62.32|64.11|62.31|4
1654457580000|2022-06-05 19:33:00|64.12|62.32|64.11|62.31|64.12|62.32|64.11|62.31|14
1654457590000|2022-06-05 19:33:10|64.12|62.32|64.12|62.32|64.12|62.32|64.12|62.32|1
1654457630000|2022-06-05 19:33:50|64.11|62.31|64.11|62.31|64.12|62.32|64.11|62.31|3
1654457640000|2022-06-05 19:34:00|64.12|62.32|64.11|62.31|64.12|62.32|64.11|62.31|4
1654457650000|2022-06-05 19:34:10|64.12|62.32|64.12|62.32|64.12|62.32|64.12|62.32|1
1654457660000|2022-06-05 19:34:20|64.11|62.31|64.12|62.32|64.12|62.32|64.11|62.31|2
1654457670000|2022-06-05 19:34:30|64.11|62.31|64.12|62.32|64.12|62.32|64.11|62.31|2
1654457690000|2022-06-05 19:34:50|64.11|62.31|64.13|62.33|64.13|62.33|64.11|62.31|3
1654457700000|2022-06-05 19:35:00|64.12|62.32|64.12|62.32|64.12|62.32|64.12|62.32|1
1654457730000|2022-06-05 19:35:30|64.13|62.33|64.13|62.33|64.13|62.33|64.12|62.32|3
1654457750000|2022-06-05 19:35:50|64.12|62.32|64.13|62.33|64.13|62.33|64.12|62.32|6
1654457760000|2022-06-05 19:36:00|64.12|62.32|64.12|62.32|64.12|62.32|64.12|62.32|1
1654457770000|2022-06-05 19:36:10|64.13|62.33|64.14|62.34|64.14|62.34|64.13|62.33|2
1654457780000|2022-06-05 19:36:20|64.13|62.33|64.14|62.34|64.14|62.34|64.13|62.33|2
1654457790000|2022-06-05 19:36:30|64.15|62.35|64.15|62.35|64.16|62.36|64.15|62.35|9
1654457800000|2022-06-05 19:36:40|64.16|62.36|64.16|62.36|64.16|62.36|64.16|62.36|1
1654457820000|2022-06-05 19:37:00|64.17|62.37|64.17|62.37|64.17|62.37|64.17|62.37|1
1654457840000|2022-06-05 19:37:20|64.18|62.38|64.18|62.38|64.18|62.38|64.18|62.38|1
1654457850000|2022-06-05 19:37:30|64.2|62.4|64.22|62.42|64.22|62.42|64.2|62.4|2
1654457880000|2022-06-05 19:38:00|64.21|62.41|64.22|62.42|64.22|62.42|64.21|62.41|2
1654457890000|2022-06-05 19:38:10|64.21|62.41|64.21|62.41|64.22|62.42|64.21|62.41|5
1654457900000|2022-06-05 19:38:20|64.22|62.42|64.21|62.41|64.22|62.42|64.21|62.41|2
1654457910000|2022-06-05 19:38:30|64.22|62.42|64.21|62.41|64.22|62.42|64.21|62.41|4
1654457920000|2022-06-05 19:38:40|64.22|62.42|64.22|62.42|64.22|62.42|64.22|62.42|1
1654457930000|2022-06-05 19:38:50|64.21|62.41|64.21|62.41|64.21|62.41|64.21|62.41|1
1654457950000|2022-06-05 19:39:10|64.22|62.42|64.21|62.41|64.22|62.42|64.21|62.41|10
1654457960000|2022-06-05 19:39:20|64.22|62.42|64.21|62.41|64.22|62.42|64.21|62.41|2
1654457970000|2022-06-05 19:39:30|64.22|62.42|64.22|62.42|64.22|62.42|64.21|62.41|9
1654457980000|2022-06-05 19:39:40|64.21|62.41|64.15|62.35|64.22|62.42|64.15|62.35|9
1654458000000|2022-06-05 19:40:00|64.16|62.36|64.16|62.36|64.17|62.37|64.16|62.36|3
1654458020000|2022-06-05 19:40:20|64.17|62.37|64.17|62.37|64.17|62.37|64.17|62.37|1
1654458050000|2022-06-05 19:40:50|64.16|62.36|64.17|62.37|64.17|62.37|64.16|62.36|2
1654458070000|2022-06-05 19:41:10|64.16|62.36|64.17|62.37|64.17|62.37|64.16|62.36|4
1654458080000|2022-06-05 19:41:20|64.16|62.36|64.16|62.36|64.16|62.36|64.15|62.35|3
1654458090000|2022-06-05 19:41:30|64.15|62.35|64.15|62.35|64.15|62.35|64.15|62.35|1
1654458100000|2022-06-05 19:41:40|64.16|62.36|64.15|62.35|64.16|62.36|64.15|62.35|2
1654458110000|2022-06-05 19:41:50|64.17|62.37|64.17|62.37|64.17|62.37|64.16|62.36|3
1654458120000|2022-06-05 19:42:00|64.16|62.36|64.17|62.37|64.17|62.37|64.16|62.36|2
1654458160000|2022-06-05 19:42:40|64.16|62.36|64.16|62.36|64.16|62.36|64.16|62.36|1
1654458170000|2022-06-05 19:42:50|64.17|62.37|64.17|62.37|64.17|62.37|64.17|62.37|1
1654458180000|2022-06-05 19:43:00|64.16|62.36|64.17|62.37|64.17|62.37|64.16|62.36|4
1654458190000|2022-06-05 19:43:10|64.16|62.36|64.16|62.36|64.17|62.37|64.16|62.36|3
1654458200000|2022-06-05 19:43:20|64.17|62.37|64.21|62.41|64.21|62.41|64.17|62.37|5
1654458230000|2022-06-05 19:43:50|64.2|62.4|64.21|62.41|64.21|62.41|64.2|62.4|4
1654458260000|2022-06-05 19:44:20|64.22|62.42|64.22|62.42|64.22|62.42|64.22|62.42|1
1654458270000|2022-06-05 19:44:30|64.21|62.41|64.21|62.41|64.21|62.41|64.21|62.41|1
1654458290000|2022-06-05 19:44:50|64.22|62.42|64.22|62.42|64.22|62.42|64.22|62.42|1
1654458310000|2022-06-05 19:45:10|64.21|62.41|64.22|62.42|64.22|62.42|64.21|62.41|2
1654458340000|2022-06-05 19:45:40|64.21|62.41|64.21|62.41|64.21|62.41|64.21|62.41|1
1654458350000|2022-06-05 19:45:50|64.22|62.42|64.24|62.44|64.24|62.44|64.22|62.42|7
1654458360000|2022-06-05 19:46:00|64.26|62.46|64.31|62.51|64.31|62.51|64.26|62.46|4
1654458370000|2022-06-05 19:46:10|64.32|62.52|64.35|62.55|64.35|62.55|64.32|62.52|6
1654458380000|2022-06-05 19:46:20|64.36|62.56|64.35|62.55|64.36|62.56|64.35|62.55|2
1654458390000|2022-06-05 19:46:30|64.36|62.56|64.36|62.56|64.36|62.56|64.35|62.55|7
1654458400000|2022-06-05 19:46:40|64.35|62.55|64.35|62.55|64.35|62.55|64.35|62.55|1
1654458420000|2022-06-05 19:47:00|64.34|62.54|64.41|62.61|64.41|62.61|64.34|62.54|6
1654458430000|2022-06-05 19:47:10|64.42|62.62|64.36|62.56|64.42|62.62|64.35|62.55|6
1654458440000|2022-06-05 19:47:20|64.37|62.57|64.37|62.57|64.37|62.57|64.36|62.56|3
1654458450000|2022-06-05 19:47:30|64.36|62.56|64.34|62.54|64.37|62.57|64.34|62.54|5
1654458480000|2022-06-05 19:48:00|64.35|62.55|64.35|62.55|64.35|62.55|64.34|62.54|3
1654458490000|2022-06-05 19:48:10|64.34|62.54|64.34|62.54|64.35|62.55|64.34|62.54|3
1654458500000|2022-06-05 19:48:20|64.35|62.55|64.35|62.55|64.35|62.55|64.35|62.55|1
1654458520000|2022-06-05 19:48:40|64.34|62.54|64.34|62.54|64.35|62.55|64.34|62.54|3
1654458540000|2022-06-05 19:49:00|64.33|62.53|64.33|62.53|64.34|62.54|64.33|62.53|3
1654458550000|2022-06-05 19:49:10|64.34|62.54|64.34|62.54|64.34|62.54|64.33|62.53|3
1654458560000|2022-06-05 19:49:20|64.33|62.53|64.33|62.53|64.34|62.54|64.33|62.53|3
1654458570000|2022-06-05 19:49:30|64.34|62.54|64.33|62.53|64.34|62.54|64.33|62.53|2
1654458580000|2022-06-05 19:49:40|64.34|62.54|64.32|62.52|64.34|62.54|64.32|62.52|3
1654458590000|2022-06-05 19:49:50|64.33|62.53|64.32|62.52|64.33|62.53|64.32|62.52|2
1654458600000|2022-06-05 19:50:00|64.33|62.53|64.33|62.53|64.33|62.53|64.33|62.53|1
1654458650000|2022-06-05 19:50:50|64.32|62.52|64.33|62.53|64.33|62.53|64.32|62.52|4
1654458660000|2022-06-05 19:51:00|64.32|62.52|64.33|62.53|64.33|62.53|64.32|62.52|6
1654458670000|2022-06-05 19:51:10|64.32|62.52|64.33|62.53|64.33|62.53|64.32|62.52|12
1654458680000|2022-06-05 19:51:20|64.32|62.52|64.33|62.53|64.33|62.53|64.32|62.52|2
1654458690000|2022-06-05 19:51:30|64.32|62.52|64.33|62.53|64.33|62.53|64.32|62.52|4
1654458700000|2022-06-05 19:51:40|64.32|62.52|64.33|62.53|64.33|62.53|64.32|62.52|4
1654458710000|2022-06-05 19:51:50|64.34|62.54|64.36|62.56|64.37|62.57|64.34|62.54|5
1654458730000|2022-06-05 19:52:10|64.39|62.59|64.41|62.61|64.42|62.62|64.39|62.59|7
1654458740000|2022-06-05 19:52:20|64.42|62.62|64.41|62.61|64.42|62.62|64.41|62.61|4
1654458750000|2022-06-05 19:52:30|64.42|62.62|64.41|62.61|64.42|62.62|64.4|62.6|11
1654458760000|2022-06-05 19:52:40|64.4|62.6|64.34|62.54|64.4|62.6|64.34|62.54|4
1654458770000|2022-06-05 19:52:50|64.35|62.55|64.35|62.55|64.35|62.55|64.33|62.53|6
1654458780000|2022-06-05 19:53:00|64.34|62.54|64.34|62.54|64.34|62.54|64.34|62.54|1
1654458790000|2022-06-05 19:53:10|64.33|62.53|64.33|62.53|64.33|62.53|64.33|62.53|1
1654458810000|2022-06-05 19:53:30|64.34|62.54|64.34|62.54|64.34|62.54|64.34|62.54|1
1654458820000|2022-06-05 19:53:40|64.33|62.53|64.35|62.55|64.35|62.55|64.33|62.53|6
1654458830000|2022-06-05 19:53:50|64.34|62.54|64.33|62.53|64.34|62.54|64.33|62.53|8
1654458840000|2022-06-05 19:54:00|64.34|62.54|64.34|62.54|64.34|62.54|64.33|62.53|5
1654458860000|2022-06-05 19:54:20|64.33|62.53|64.34|62.54|64.34|62.54|64.33|62.53|2
1654458870000|2022-06-05 19:54:30|64.33|62.53|64.33|62.53|64.34|62.54|64.33|62.53|3
1654458880000|2022-06-05 19:54:40|64.32|62.52|64.32|62.52|64.33|62.53|64.31|62.51|9
1654458890000|2022-06-05 19:54:50|64.33|62.53|64.33|62.53|64.33|62.53|64.32|62.52|3
1654458900000|2022-06-05 19:55:00|64.32|62.52|64.32|62.52|64.33|62.53|64.32|62.52|9
1654458910000|2022-06-05 19:55:10|64.33|62.53|64.32|62.52|64.33|62.53|64.32|62.52|8
1654458920000|2022-06-05 19:55:20|64.33|62.53|64.32|62.52|64.33|62.53|64.32|62.52|2
1654458930000|2022-06-05 19:55:30|64.33|62.53|64.33|62.53|64.33|62.53|64.32|62.52|5
1654458940000|2022-06-05 19:55:40|64.32|62.52|64.32|62.52|64.32|62.52|64.32|62.52|1
1654458950000|2022-06-05 19:55:50|64.31|62.51|64.31|62.51|64.31|62.51|64.31|62.51|1
1654458960000|2022-06-05 19:56:00|64.32|62.52|64.33|62.53|64.33|62.53|64.32|62.52|4
1654458970000|2022-06-05 19:56:10|64.34|62.54|64.34|62.54|64.34|62.54|64.33|62.53|3
1654458980000|2022-06-05 19:56:20|64.33|62.53|64.34|62.54|64.34|62.54|64.33|62.53|2
1654458990000|2022-06-05 19:56:30|64.33|62.53|64.33|62.53|64.33|62.53|64.33|62.53|1
1654459000000|2022-06-05 19:56:40|64.32|62.52|64.33|62.53|64.33|62.53|64.32|62.52|4
1654459050000|2022-06-05 19:57:30|64.32|62.52|64.32|62.52|64.33|62.53|64.32|62.52|3
1654459060000|2022-06-05 19:57:40|64.31|62.51|64.32|62.52|64.32|62.52|64.31|62.51|2
1654459080000|2022-06-05 19:58:00|64.31|62.51|64.32|62.52|64.32|62.52|64.31|62.51|2
1654459090000|2022-06-05 19:58:10|64.31|62.51|64.32|62.52|64.32|62.52|64.31|62.51|4
1654459100000|2022-06-05 19:58:20|64.31|62.51|64.32|62.52|64.32|62.52|64.31|62.51|4
1654459110000|2022-06-05 19:58:30|64.31|62.51|64.32|62.52|64.32|62.52|64.31|62.51|2
1654459120000|2022-06-05 19:58:40|64.31|62.51|64.31|62.51|64.32|62.52|64.31|62.51|3
1654459140000|2022-06-05 19:59:00|64.32|62.52|64.32|62.52|64.33|62.53|64.32|62.52|5
1654459180000|2022-06-05 19:59:40|64.31|62.51|64.32|62.52|64.32|62.52|64.31|62.51|6
1654459190000|2022-06-05 19:59:50|64.31|62.51|64.31|62.51|64.32|62.52|64.31|62.51|3
1654459200000|2022-06-05 20:00:00|64.32|62.52|64.35|62.55|64.36|62.56|64.32|62.52|6
1654459210000|2022-06-05 20:00:10|64.36|62.56|64.4|62.6|64.4|62.6|64.36|62.56|6
1654459230000|2022-06-05 20:00:30|64.39|62.59|64.35|62.55|64.39|62.59|64.35|62.55|5
1654459240000|2022-06-05 20:00:40|64.36|62.56|64.37|62.57|64.4|62.6|64.36|62.56|6
1654459260000|2022-06-05 20:01:00|64.36|62.56|64.35|62.55|64.36|62.56|64.35|62.55|4
1654459280000|2022-06-05 20:01:20|64.36|62.56|64.35|62.55|64.36|62.56|64.35|62.55|6
1654459290000|2022-06-05 20:01:30|64.34|62.54|64.33|62.53|64.35|62.55|64.33|62.53|6
1654459300000|2022-06-05 20:01:40|64.32|62.52|64.35|62.55|64.35|62.55|64.31|62.51|7
1654459310000|2022-06-05 20:01:50|64.36|62.56|64.37|62.57|64.37|62.57|64.36|62.56|4
1654459320000|2022-06-05 20:02:00|64.36|62.56|64.36|62.56|64.37|62.57|64.35|62.55|7
1654459330000|2022-06-05 20:02:10|64.35|62.55|64.37|62.57|64.38|62.58|64.35|62.55|7
1654459340000|2022-06-05 20:02:20|64.36|62.56|64.37|62.57|64.37|62.57|64.36|62.56|2
1654459370000|2022-06-05 20:02:50|64.36|62.56|64.36|62.56|64.37|62.57|64.36|62.56|9
1654459380000|2022-06-05 20:03:00|64.37|62.57|64.34|62.54|64.37|62.57|64.34|62.54|10
1654459390000|2022-06-05 20:03:10|64.35|62.55|64.35|62.55|64.35|62.55|64.35|62.55|1
1654459400000|2022-06-05 20:03:20|64.34|62.54|64.32|62.52|64.34|62.54|64.32|62.52|5
1654459410000|2022-06-05 20:03:30|64.31|62.51|64.31|62.51|64.31|62.51|64.31|62.51|1
1654459420000|2022-06-05 20:03:40|64.32|62.52|64.27|62.47|64.32|62.52|64.27|62.47|4
1654459440000|2022-06-05 20:04:00|64.28|62.48|64.28|62.48|64.28|62.48|64.28|62.48|1
1654459450000|2022-06-05 20:04:10|64.27|62.47|64.28|62.48|64.28|62.48|64.27|62.47|4
1654459470000|2022-06-05 20:04:30|64.27|62.47|64.32|62.52|64.32|62.52|64.27|62.47|6
1654459480000|2022-06-05 20:04:40|64.33|62.53|64.33|62.53|64.34|62.54|64.32|62.52|5
1654459490000|2022-06-05 20:04:50|64.32|62.52|64.32|62.52|64.32|62.52|64.32|62.52|1
1654459500000|2022-06-05 20:05:00|64.31|62.51|64.31|62.51|64.31|62.51|64.3|62.5|9
1654459510000|2022-06-05 20:05:10|64.32|62.52|64.32|62.52|64.32|62.52|64.31|62.51|3
1654459520000|2022-06-05 20:05:20|64.3|62.5|64.32|62.52|64.32|62.52|64.3|62.5|2
1654459600000|2022-06-05 20:06:40|64.31|62.51|64.32|62.52|64.32|62.52|64.31|62.51|2
1654459610000|2022-06-05 20:06:50|64.31|62.51|64.31|62.51|64.32|62.52|64.31|62.51|3
1654459620000|2022-06-05 20:07:00|64.32|62.52|64.32|62.52|64.33|62.53|64.31|62.51|7
1654459640000|2022-06-05 20:07:20|64.33|62.53|64.32|62.52|64.33|62.53|64.32|62.52|4
1654459650000|2022-06-05 20:07:30|64.33|62.53|64.34|62.54|64.35|62.55|64.33|62.53|6
1654459660000|2022-06-05 20:07:40|64.35|62.55|64.38|62.58|64.39|62.59|64.35|62.55|9
1654459670000|2022-06-05 20:07:50|64.39|62.59|64.42|62.62|64.42|62.62|64.39|62.59|4
1654459680000|2022-06-05 20:08:00|64.41|62.61|64.36|62.56|64.41|62.61|64.36|62.56|6
1654459690000|2022-06-05 20:08:10|64.37|62.57|64.42|62.62|64.42|62.62|64.37|62.57|3
1654459700000|2022-06-05 20:08:20|64.43|62.63|64.42|62.62|64.43|62.63|64.42|62.62|4
1654459710000|2022-06-05 20:08:30|64.41|62.61|64.44|62.64|64.44|62.64|64.41|62.61|6
1654459720000|2022-06-05 20:08:40|64.45|62.65|64.44|62.64|64.46|62.66|64.44|62.64|8
1654459730000|2022-06-05 20:08:50|64.43|62.63|64.44|62.64|64.44|62.64|64.43|62.63|4
1654459740000|2022-06-05 20:09:00|64.45|62.65|64.45|62.65|64.45|62.65|64.45|62.65|1
1654459750000|2022-06-05 20:09:10|64.46|62.66|64.46|62.66|64.47|62.67|64.46|62.66|5
1654459760000|2022-06-05 20:09:20|64.47|62.67|64.47|62.67|64.47|62.67|64.46|62.66|5
1654459790000|2022-06-05 20:09:50|64.48|62.68|64.55|62.75|64.55|62.75|64.47|62.67|8
1654459800000|2022-06-05 20:10:00|64.56|62.76|64.67|62.87|64.72|62.92|64.56|62.76|12
1654459810000|2022-06-05 20:10:10|64.65|62.85|64.6|62.8|64.65|62.85|64.6|62.8|7
1654459820000|2022-06-05 20:10:20|64.59|62.79|64.6|62.8|64.6|62.8|64.59|62.79|6
1654459830000|2022-06-05 20:10:30|64.59|62.79|64.61|62.81|64.61|62.81|64.59|62.79|5
1654459840000|2022-06-05 20:10:40|64.6|62.8|64.63|62.83|64.63|62.83|64.6|62.8|4
1654459850000|2022-06-05 20:10:50|64.64|62.84|64.6|62.8|64.64|62.84|64.6|62.8|9
1654459860000|2022-06-05 20:11:00|64.59|62.79|64.59|62.79|64.6|62.8|64.59|62.79|5
1654459870000|2022-06-05 20:11:10|64.61|62.81|64.62|62.82|64.62|62.82|64.6|62.8|6
1654459880000|2022-06-05 20:11:20|64.61|62.81|64.62|62.82|64.62|62.82|64.61|62.81|2
1654459890000|2022-06-05 20:11:30|64.61|62.81|64.6|62.8|64.61|62.81|64.59|62.79|4
1654459910000|2022-06-05 20:11:50|64.59|62.79|64.61|62.81|64.61|62.81|64.59|62.79|3
1654459920000|2022-06-05 20:12:00|64.6|62.8|64.64|62.84|64.64|62.84|64.6|62.8|5
1654459930000|2022-06-05 20:12:10|64.63|62.83|64.63|62.83|64.63|62.83|64.62|62.82|11
1654459940000|2022-06-05 20:12:20|64.62|62.82|64.63|62.83|64.63|62.83|64.62|62.82|18
1654459950000|2022-06-05 20:12:30|64.62|62.82|64.61|62.81|64.62|62.82|64.61|62.81|2
1654459960000|2022-06-05 20:12:40|64.62|62.82|64.59|62.79|64.62|62.82|64.59|62.79|3
1654459970000|2022-06-05 20:12:50|64.58|62.78|64.59|62.79|64.6|62.8|64.58|62.78|4
1654459980000|2022-06-05 20:13:00|64.58|62.78|64.58|62.78|64.58|62.78|64.58|62.78|1
1654459990000|2022-06-05 20:13:10|64.59|62.79|64.59|62.79|64.6|62.8|64.58|62.78|7
1654460000000|2022-06-05 20:13:20|64.57|62.77|64.59|62.79|64.6|62.8|64.57|62.77|4
1654460010000|2022-06-05 20:13:30|64.58|62.78|64.59|62.79|64.59|62.79|64.58|62.78|2
1654460020000|2022-06-05 20:13:40|64.58|62.78|64.59|62.79|64.6|62.8|64.58|62.78|4
1654460030000|2022-06-05 20:13:50|64.6|62.8|64.52|62.72|64.6|62.8|64.52|62.72|6
1654460100000|2022-06-05 20:15:00|64.53|62.73|64.53|62.73|64.53|62.73|64.52|62.72|7
1654460110000|2022-06-05 20:15:10|64.52|62.72|64.52|62.72|64.52|62.72|64.52|62.72|1
1654460130000|2022-06-05 20:15:30|64.53|62.73|64.52|62.72|64.53|62.73|64.52|62.72|2
1654460150000|2022-06-05 20:15:50|64.51|62.71|64.5|62.7|64.51|62.71|64.5|62.7|2
1654460160000|2022-06-05 20:16:00|64.51|62.71|64.5|62.7|64.51|62.71|64.5|62.7|2
1654460180000|2022-06-05 20:16:20|64.49|62.69|64.49|62.69|64.49|62.69|64.47|62.67|8
1654460210000|2022-06-05 20:16:50|64.5|62.7|64.51|62.71|64.51|62.71|64.5|62.7|2
1654460220000|2022-06-05 20:17:00|64.5|62.7|64.5|62.7|64.51|62.71|64.5|62.7|3
1654460250000|2022-06-05 20:17:30|64.51|62.71|64.5|62.7|64.51|62.71|64.5|62.7|4
1654460260000|2022-06-05 20:17:40|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|1
1654460270000|2022-06-05 20:17:50|64.48|62.68|64.48|62.68|64.48|62.68|64.48|62.68|1
1654460300000|2022-06-05 20:18:20|64.49|62.69|64.49|62.69|64.49|62.69|64.48|62.68|3
1654460310000|2022-06-05 20:18:30|64.48|62.68|64.49|62.69|64.49|62.69|64.48|62.68|2
1654460320000|2022-06-05 20:18:40|64.48|62.68|64.5|62.7|64.5|62.7|64.48|62.68|17
1654460330000|2022-06-05 20:18:50|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|1
1654460340000|2022-06-05 20:19:00|64.48|62.68|64.49|62.69|64.49|62.69|64.48|62.68|4
1654460350000|2022-06-05 20:19:10|64.48|62.68|64.48|62.68|64.48|62.68|64.48|62.68|1
1654460360000|2022-06-05 20:19:20|64.49|62.69|64.49|62.69|64.49|62.69|64.48|62.68|3
1654460370000|2022-06-05 20:19:30|64.47|62.67|64.49|62.69|64.49|62.69|64.47|62.67|2
1654460380000|2022-06-05 20:19:40|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|1
1654460390000|2022-06-05 20:19:50|64.49|62.69|64.5|62.7|64.5|62.7|64.49|62.69|4
1654460400000|2022-06-05 20:20:00|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|1
1654460410000|2022-06-05 20:20:10|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|1
1654460420000|2022-06-05 20:20:20|64.49|62.69|64.5|62.7|64.51|62.71|64.49|62.69|4
1654460440000|2022-06-05 20:20:40|64.51|62.71|64.5|62.7|64.51|62.71|64.5|62.7|2
1654460460000|2022-06-05 20:21:00|64.51|62.71|64.51|62.71|64.51|62.71|64.5|62.7|3
1654460470000|2022-06-05 20:21:10|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|1
1654460500000|2022-06-05 20:21:40|64.51|62.71|64.51|62.71|64.51|62.71|64.51|62.71|1
1654460510000|2022-06-05 20:21:50|64.5|62.7|64.51|62.71|64.51|62.71|64.5|62.7|2
1654460520000|2022-06-05 20:22:00|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|1
1654460540000|2022-06-05 20:22:20|64.51|62.71|64.5|62.7|64.51|62.71|64.5|62.7|2
1654460550000|2022-06-05 20:22:30|64.49|62.69|64.51|62.71|64.51|62.71|64.49|62.69|3
1654460560000|2022-06-05 20:22:40|64.52|62.72|64.5|62.7|64.52|62.72|64.5|62.7|3
1654460570000|2022-06-05 20:22:50|64.49|62.69|64.5|62.7|64.5|62.7|64.49|62.69|2
1654460580000|2022-06-05 20:23:00|64.49|62.69|64.49|62.69|64.5|62.7|64.49|62.69|11
1654460590000|2022-06-05 20:23:10|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|1
1654460600000|2022-06-05 20:23:20|64.51|62.71|64.5|62.7|64.51|62.71|64.5|62.7|12
1654460610000|2022-06-05 20:23:30|64.51|62.71|64.51|62.71|64.51|62.71|64.51|62.71|1
1654460620000|2022-06-05 20:23:40|64.52|62.72|64.53|62.73|64.53|62.73|64.52|62.72|4
1654460630000|2022-06-05 20:23:50|64.54|62.74|64.53|62.73|64.54|62.74|64.53|62.73|4
1654460640000|2022-06-05 20:24:00|64.54|62.74|64.54|62.74|64.55|62.75|64.53|62.73|8
1654460650000|2022-06-05 20:24:10|64.53|62.73|64.54|62.74|64.54|62.74|64.53|62.73|2
1654460660000|2022-06-05 20:24:20|64.53|62.73|64.54|62.74|64.54|62.74|64.53|62.73|4
1654460670000|2022-06-05 20:24:30|64.53|62.73|64.54|62.74|64.54|62.74|64.53|62.73|4
1654460680000|2022-06-05 20:24:40|64.53|62.73|64.54|62.74|64.54|62.74|64.53|62.73|12
1654460690000|2022-06-05 20:24:50|64.53|62.73|64.54|62.74|64.54|62.74|64.53|62.73|10
1654460700000|2022-06-05 20:25:00|64.53|62.73|64.53|62.73|64.54|62.74|64.52|62.72|11
1654460740000|2022-06-05 20:25:40|64.52|62.72|64.53|62.73|64.53|62.73|64.52|62.72|14
1654460750000|2022-06-05 20:25:50|64.52|62.72|64.52|62.72|64.53|62.73|64.52|62.72|11
1654460760000|2022-06-05 20:26:00|64.53|62.73|64.52|62.72|64.53|62.73|64.52|62.72|4
1654460770000|2022-06-05 20:26:10|64.53|62.73|64.51|62.71|64.53|62.73|64.51|62.71|9
1654460780000|2022-06-05 20:26:20|64.52|62.72|64.53|62.73|64.53|62.73|64.51|62.71|5
1654460810000|2022-06-05 20:26:50|64.52|62.72|64.52|62.72|64.52|62.72|64.52|62.72|1
1654460820000|2022-06-05 20:27:00|64.53|62.73|64.52|62.72|64.53|62.73|64.52|62.72|4
1654460830000|2022-06-05 20:27:10|64.53|62.73|64.53|62.73|64.53|62.73|64.53|62.73|1
1654460840000|2022-06-05 20:27:20|64.52|62.72|64.52|62.72|64.52|62.72|64.52|62.72|1
1654460860000|2022-06-05 20:27:40|64.53|62.73|64.53|62.73|64.53|62.73|64.52|62.72|5
1654460870000|2022-06-05 20:27:50|64.52|62.72|64.52|62.72|64.53|62.73|64.52|62.72|5
1654460880000|2022-06-05 20:28:00|64.53|62.73|64.51|62.71|64.53|62.73|64.51|62.71|9
1654460890000|2022-06-05 20:28:10|64.5|62.7|64.51|62.71|64.51|62.71|64.5|62.7|2
1654460910000|2022-06-05 20:28:30|64.52|62.72|64.51|62.71|64.52|62.72|64.5|62.7|4
1654460920000|2022-06-05 20:28:40|64.5|62.7|64.51|62.71|64.51|62.71|64.5|62.7|6
1654460940000|2022-06-05 20:29:00|64.5|62.7|64.51|62.71|64.51|62.71|64.5|62.7|4
1654460950000|2022-06-05 20:29:10|64.5|62.7|64.52|62.72|64.52|62.72|64.5|62.7|2
1654460960000|2022-06-05 20:29:20|64.51|62.71|64.51|62.71|64.52|62.72|64.51|62.71|5
1654460980000|2022-06-05 20:29:40|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|4
1654460990000|2022-06-05 20:29:50|64.52|62.72|64.52|62.72|64.52|62.72|64.51|62.71|3
1654461000000|2022-06-05 20:30:00|64.51|62.71|64.51|62.71|64.51|62.71|64.51|62.71|1
1654461020000|2022-06-05 20:30:20|64.52|62.72|64.53|62.73|64.53|62.73|64.52|62.72|2
1654461030000|2022-06-05 20:30:30|64.52|62.72|64.52|62.72|64.52|62.72|64.52|62.72|1
1654461040000|2022-06-05 20:30:40|64.51|62.71|64.52|62.72|64.52|62.72|64.51|62.71|14
1654461050000|2022-06-05 20:30:50|64.51|62.71|64.52|62.72|64.52|62.72|64.51|62.71|4
1654461060000|2022-06-05 20:31:00|64.51|62.71|64.5|62.7|64.52|62.72|64.5|62.7|8
1654461070000|2022-06-05 20:31:10|64.51|62.71|64.5|62.7|64.51|62.71|64.5|62.7|2
1654461080000|2022-06-05 20:31:20|64.51|62.71|64.52|62.72|64.52|62.72|64.5|62.7|6
1654461090000|2022-06-05 20:31:30|64.51|62.71|64.51|62.71|64.52|62.72|64.51|62.71|7
1654461100000|2022-06-05 20:31:40|64.52|62.72|64.53|62.73|64.53|62.73|64.52|62.72|4
1654461120000|2022-06-05 20:32:00|64.52|62.72|64.5|62.7|64.53|62.73|64.5|62.7|5
1654461130000|2022-06-05 20:32:10|64.51|62.71|64.51|62.71|64.51|62.71|64.51|62.71|1
1654461140000|2022-06-05 20:32:20|64.5|62.7|64.52|62.72|64.52|62.72|64.5|62.7|3
1654461150000|2022-06-05 20:32:30|64.51|62.71|64.51|62.71|64.52|62.72|64.51|62.71|11
1654461170000|2022-06-05 20:32:50|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|1
1654461180000|2022-06-05 20:33:00|64.51|62.71|64.5|62.7|64.51|62.71|64.5|62.7|6
1654461190000|2022-06-05 20:33:10|64.51|62.71|64.51|62.71|64.51|62.71|64.5|62.7|7
1654461200000|2022-06-05 20:33:20|64.5|62.7|64.5|62.7|64.51|62.71|64.49|62.69|7
1654461210000|2022-06-05 20:33:30|64.49|62.69|64.5|62.7|64.5|62.7|64.49|62.69|2
1654461220000|2022-06-05 20:33:40|64.49|62.69|64.49|62.69|64.49|62.69|64.49|62.69|1
1654461230000|2022-06-05 20:33:50|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|1
1654461250000|2022-06-05 20:34:10|64.51|62.71|64.51|62.71|64.51|62.71|64.5|62.7|3
1654461270000|2022-06-05 20:34:30|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|6
1654461280000|2022-06-05 20:34:40|64.52|62.72|64.52|62.72|64.52|62.72|64.52|62.72|1
1654461300000|2022-06-05 20:35:00|64.51|62.71|64.52|62.72|64.52|62.72|64.51|62.71|2
1654461310000|2022-06-05 20:35:10|64.51|62.71|64.51|62.71|64.51|62.71|64.51|62.71|1
1654461320000|2022-06-05 20:35:20|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|4
1654461330000|2022-06-05 20:35:30|64.52|62.72|64.52|62.72|64.52|62.72|64.51|62.71|5
1654461340000|2022-06-05 20:35:40|64.51|62.71|64.52|62.72|64.52|62.72|64.51|62.71|2
1654461380000|2022-06-05 20:36:20|64.51|62.71|64.52|62.72|64.52|62.72|64.51|62.71|2
1654461390000|2022-06-05 20:36:30|64.51|62.71|64.6|62.8|64.6|62.8|64.51|62.71|8
1654461400000|2022-06-05 20:36:40|64.61|62.81|64.58|62.78|64.61|62.81|64.58|62.78|7
1654461410000|2022-06-05 20:36:50|64.59|62.79|64.59|62.79|64.6|62.8|64.58|62.78|5
1654461420000|2022-06-05 20:37:00|64.58|62.78|64.55|62.75|64.58|62.78|64.54|62.74|6
1654461430000|2022-06-05 20:37:10|64.56|62.76|64.55|62.75|64.56|62.76|64.55|62.75|2
1654461460000|2022-06-05 20:37:40|64.56|62.76|64.55|62.75|64.56|62.76|64.55|62.75|6
1654461470000|2022-06-05 20:37:50|64.56|62.76|64.55|62.75|64.56|62.76|64.55|62.75|8
1654461480000|2022-06-05 20:38:00|64.56|62.76|64.56|62.76|64.56|62.76|64.56|62.76|1
1654461490000|2022-06-05 20:38:10|64.57|62.77|64.56|62.76|64.57|62.77|64.56|62.76|6
1654461500000|2022-06-05 20:38:20|64.57|62.77|64.57|62.77|64.57|62.77|64.56|62.76|3
1654461510000|2022-06-05 20:38:30|64.56|62.76|64.56|62.76|64.57|62.77|64.55|62.75|7
1654461540000|2022-06-05 20:39:00|64.57|62.77|64.57|62.77|64.57|62.77|64.56|62.76|5
1654461550000|2022-06-05 20:39:10|64.58|62.78|64.58|62.78|64.58|62.78|64.58|62.78|1
1654461580000|2022-06-05 20:39:40|64.57|62.77|64.56|62.76|64.58|62.78|64.56|62.76|7
1654461590000|2022-06-05 20:39:50|64.55|62.75|64.55|62.75|64.56|62.76|64.54|62.74|7
1654461610000|2022-06-05 20:40:10|64.54|62.74|64.55|62.75|64.55|62.75|64.54|62.74|2
1654461620000|2022-06-05 20:40:20|64.54|62.74|64.53|62.73|64.54|62.74|64.53|62.73|2
1654461640000|2022-06-05 20:40:40|64.52|62.72|64.53|62.73|64.53|62.73|64.52|62.72|2
1654461650000|2022-06-05 20:40:50|64.52|62.72|64.52|62.72|64.53|62.73|64.52|62.72|5
1654461660000|2022-06-05 20:41:00|64.53|62.73|64.52|62.72|64.53|62.73|64.52|62.72|2
1654461670000|2022-06-05 20:41:10|64.53|62.73|64.53|62.73|64.53|62.73|64.53|62.73|1
1654461680000|2022-06-05 20:41:20|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|2
1654461690000|2022-06-05 20:41:30|64.5|62.7|64.51|62.71|64.51|62.71|64.5|62.7|2
1654461700000|2022-06-05 20:41:40|64.5|62.7|64.51|62.71|64.51|62.71|64.5|62.7|2
1654461710000|2022-06-05 20:41:50|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|2
1654461720000|2022-06-05 20:42:00|64.52|62.72|64.52|62.72|64.52|62.72|64.52|62.72|1
1654461730000|2022-06-05 20:42:10|64.51|62.71|64.51|62.71|64.52|62.72|64.51|62.71|7
1654461740000|2022-06-05 20:42:20|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|1
1654461770000|2022-06-05 20:42:50|64.51|62.71|64.51|62.71|64.51|62.71|64.51|62.71|1
1654461780000|2022-06-05 20:43:00|64.52|62.72|64.52|62.72|64.52|62.72|64.52|62.72|1
1654461790000|2022-06-05 20:43:10|64.51|62.71|64.51|62.71|64.52|62.72|64.51|62.71|3
1654461800000|2022-06-05 20:43:20|64.5|62.7|64.51|62.71|64.51|62.71|64.5|62.7|2
1654461810000|2022-06-05 20:43:30|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|2
1654461850000|2022-06-05 20:44:10|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|2
1654461860000|2022-06-05 20:44:20|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|2
1654461870000|2022-06-05 20:44:30|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|4
1654461880000|2022-06-05 20:44:40|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|4
1654461900000|2022-06-05 20:45:00|64.52|62.72|64.51|62.71|64.52|62.72|64.51|62.71|2
1654461910000|2022-06-05 20:45:10|64.5|62.7|64.5|62.7|64.5|62.7|64.49|62.69|3
1654461920000|2022-06-05 20:45:20|64.49|62.69|64.49|62.69|64.5|62.7|64.49|62.69|3
1654461930000|2022-06-05 20:45:30|64.5|62.7|64.5|62.7|64.5|62.7|64.5|62.7|1
1654461950000|2022-06-05 20:45:50|64.51|62.71|64.51|62.71|64.51|62.71|64.51|62.71|1
1654461960000|2022-06-05 20:46:00|64.5|62.7|64.5|62.7|64.51|62.71|64.5|62.7|3
1654461970000|2022-06-05 20:46:10|64.51|62.71|64.5|62.7|64.51|62.71|64.5|62.7|2
1654462000000|2022-06-05 20:46:40|64.48|62.68|64.45|62.65|64.48|62.68|64.44|62.64|4
1654462020000|2022-06-05 20:47:00|64.44|62.64|64.45|62.65|64.45|62.65|64.44|62.64|2
1654462030000|2022-06-05 20:47:10|64.44|62.64|64.44|62.64|64.44|62.64|64.44|62.64|1
1654462050000|2022-06-05 20:47:30|64.43|62.63|64.43|62.63|64.43|62.63|64.43|62.63|1
1654462060000|2022-06-05 20:47:40|64.44|62.64|64.45|62.65|64.45|62.65|64.44|62.64|4
1654462080000|2022-06-05 20:48:00|64.46|62.66|64.45|62.65|64.46|62.66|64.45|62.65|2
1654462090000|2022-06-05 20:48:10|64.46|62.66|64.47|62.67|64.48|62.68|64.45|62.65|10
1654462100000|2022-06-05 20:48:20|64.48|62.68|64.48|62.68|64.48|62.68|64.47|62.67|5
1654462110000|2022-06-05 20:48:30|64.49|62.69|64.49|62.69|64.51|62.71|64.49|62.69|6
1654462120000|2022-06-05 20:48:40|64.5|62.7|64.46|62.66|64.5|62.7|64.45|62.65|7
1654462130000|2022-06-05 20:48:50|64.47|62.67|64.47|62.67|64.47|62.67|64.46|62.66|5
1654462140000|2022-06-05 20:49:00|64.46|62.66|64.45|62.65|64.46|62.66|64.45|62.65|2
1654462150000|2022-06-05 20:49:10|64.46|62.66|64.46|62.66|64.46|62.66|64.45|62.65|7
1654462170000|2022-06-05 20:49:30|64.47|62.67|64.46|62.66|64.47|62.67|64.46|62.66|8
1654462180000|2022-06-05 20:49:40|64.47|62.67|64.47|62.67|64.47|62.67|64.47|62.67|1
1654462200000|2022-06-05 20:50:00|64.46|62.66|64.46|62.66|64.47|62.67|64.46|62.66|3
1654462210000|2022-06-05 20:50:10|64.47|62.67|64.46|62.66|64.47|62.67|64.46|62.66|2
1654462220000|2022-06-05 20:50:20|64.47|62.67|64.46|62.66|64.47|62.67|64.46|62.66|8
1654462230000|2022-06-05 20:50:30|64.45|62.65|64.46|62.66|64.46|62.66|64.45|62.65|2
1654462260000|2022-06-05 20:51:00|64.45|62.65|64.43|62.63|64.46|62.66|64.42|62.62|7
1654462270000|2022-06-05 20:51:10|64.44|62.64|64.44|62.64|64.44|62.64|64.44|62.64|1
1654462290000|2022-06-05 20:51:30|64.43|62.63|64.43|62.63|64.43|62.63|64.42|62.62|3
1654462300000|2022-06-05 20:51:40|64.42|62.62|64.43|62.63|64.43|62.63|64.42|62.62|2
1654462350000|2022-06-05 20:52:30|64.44|62.64|64.44|62.64|64.44|62.64|64.43|62.63|3
1654462360000|2022-06-05 20:52:40|64.43|62.63|64.42|62.62|64.44|62.64|64.42|62.62|12
1654462410000|2022-06-05 20:53:30|64.43|62.63|64.43|62.63|64.43|62.63|64.42|62.62|3
1654462420000|2022-06-05 20:53:40|64.42|62.62|64.43|62.63|64.43|62.63|64.42|62.62|2
1654462440000|2022-06-05 20:54:00|64.42|62.62|64.41|62.61|64.42|62.62|64.41|62.61|4
1654462450000|2022-06-05 20:54:10|64.42|62.62|64.41|62.61|64.42|62.62|64.41|62.61|4
1654462460000|2022-06-05 20:54:20|64.42|62.62|64.42|62.62|64.42|62.62|64.42|62.62|1
1654462470000|2022-06-05 20:54:30|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|1
1654462480000|2022-06-05 20:54:40|64.42|62.62|64.42|62.62|64.42|62.62|64.42|62.62|1
1654462500000|2022-06-05 20:55:00|64.43|62.63|64.44|62.64|64.44|62.64|64.42|62.62|4
1654462510000|2022-06-05 20:55:10|64.43|62.63|64.42|62.62|64.43|62.63|64.42|62.62|12
1654462520000|2022-06-05 20:55:20|64.43|62.63|64.42|62.62|64.43|62.63|64.42|62.62|2
1654462540000|2022-06-05 20:55:40|64.41|62.61|64.42|62.62|64.42|62.62|64.41|62.61|4
1654462550000|2022-06-05 20:55:50|64.41|62.61|64.41|62.61|64.42|62.62|64.41|62.61|7
1654462570000|2022-06-05 20:56:10|64.42|62.62|64.42|62.62|64.42|62.62|64.41|62.61|3
1654462580000|2022-06-05 20:56:20|64.41|62.61|64.41|62.61|64.42|62.62|64.41|62.61|5
1654462610000|2022-06-05 20:56:50|64.42|62.62|64.4|62.6|64.42|62.62|64.4|62.6|11
1654462620000|2022-06-05 20:57:00|64.38|62.58|64.38|62.58|64.39|62.59|64.38|62.58|3
1654462630000|2022-06-05 20:57:10|64.4|62.6|64.4|62.6|64.41|62.61|64.4|62.6|3
1654462640000|2022-06-05 20:57:20|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|1
1654462650000|2022-06-05 20:57:30|64.4|62.6|64.41|62.61|64.41|62.61|64.4|62.6|6
1654462660000|2022-06-05 20:57:40|64.4|62.6|64.4|62.6|64.4|62.6|64.4|62.6|1
1654462680000|2022-06-05 20:58:00|64.41|62.61|64.41|62.61|64.41|62.61|64.41|62.61|1
1654462690000|2022-06-05 20:58:10|64.4|62.6|64.4|62.6|64.41|62.61|64.4|62.6|11
1654462720000|2022-06-05 20:58:40|64.37|62.57|64.33|62.53|64.37|62.57|64.33|62.53|6
1654462730000|2022-06-05 20:58:50|64.34|62.54|64.35|62.55|64.35|62.55|64.34|62.54|4
1654462740000|2022-06-05 20:59:00|64.34|62.54|64.34|62.54|64.35|62.55|64.34|62.54|3
1654462750000|2022-06-05 20:59:10|64.35|62.55|64.34|62.54|64.35|62.55|64.34|62.54|4
1654462760000|2022-06-05 20:59:20|64.35|62.55|64.34|62.54|64.35|62.55|64.34|62.54|2
1654462770000|2022-06-05 20:59:30|64.35|62.55|64.35|62.55|64.35|62.55|64.34|62.54|5
1654462780000|2022-06-05 20:59:40|64.34|62.54|64.34|62.54|64.34|62.54|64.34|62.54|1
1654462810000|2022-06-05 21:00:10|64.33|62.53|64.35|62.55|64.35|62.55|64.33|62.53|3
1654462820000|2022-06-05 21:00:20|64.36|62.56|64.36|62.56|64.36|62.56|64.36|62.56|1
1654462830000|2022-06-05 21:00:30|64.35|62.55|64.34|62.54|64.35|62.55|64.34|62.54|6
1654462840000|2022-06-05 21:00:40|64.35|62.55|64.3|62.5|64.35|62.55|64.3|62.5|6
1654462850000|2022-06-05 21:00:50|64.31|62.51|64.32|62.52|64.33|62.53|64.31|62.51|8
1654462860000|2022-06-05 21:01:00|64.33|62.53|64.33|62.53|64.33|62.53|64.32|62.52|7
1654462870000|2022-06-05 21:01:10|64.32|62.52|64.32|62.52|64.33|62.53|64.32|62.52|3
1654462890000|2022-06-05 21:01:30|64.31|62.51|64.32|62.52|64.32|62.52|64.31|62.51|2
1654462920000|2022-06-05 21:02:00|64.33|62.53|64.32|62.52|64.33|62.53|64.32|62.52|4
1654462930000|2022-06-05 21:02:10|64.33|62.53|64.32|62.52|64.33|62.53|64.32|62.52|6
1654462940000|2022-06-05 21:02:20|64.33|62.53|64.32|62.52|64.33|62.53|64.32|62.52|8
1654462950000|2022-06-05 21:02:30|64.33|62.53|64.32|62.52|64.33|62.53|64.32|62.52|4
1654462960000|2022-06-05 21:02:40|64.31|62.51|64.31|62.51|64.31|62.51|64.31|62.51|1
1654462970000|2022-06-05 21:02:50|64.32|62.52|64.31|62.51|64.32|62.52|64.31|62.51|4
1654462980000|2022-06-05 21:03:00|64.32|62.52|64.32|62.52|64.32|62.52|64.32|62.52|1
1654462990000|2022-06-05 21:03:10|64.31|62.51|64.31|62.51|64.31|62.51|64.31|62.51|1
1654463000000|2022-06-05 21:03:20|64.32|62.52|64.32|62.52|64.32|62.52|64.32|62.52|1
1654463020000|2022-06-05 21:03:40|64.31|62.51|64.31|62.51|64.32|62.52|64.31|62.51|3
1654463030000|2022-06-05 21:03:50|64.32|62.52|64.31|62.51|64.32|62.52|64.31|62.51|4
1654463050000|2022-06-05 21:04:10|64.3|62.5|64.31|62.51|64.32|62.52|64.3|62.5|6
1654463060000|2022-06-05 21:04:20|63.81|63.01|63.81|63.01|63.82|63.02|63.81|63.01|3
1654463070000|2022-06-05 21:04:30|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|2
1654463080000|2022-06-05 21:04:40|63.8|63|63.8|63|63.81|63.01|63.8|63|3
1654463090000|2022-06-05 21:04:50|63.79|62.99|63.74|62.94|63.79|62.99|63.74|62.94|15
1654463100000|2022-06-05 21:05:00|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|11
1654463110000|2022-06-05 21:05:10|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|5
1654463120000|2022-06-05 21:05:20|63.75|62.95|63.74|62.94|63.75|62.95|63.74|62.94|8
1654463130000|2022-06-05 21:05:30|63.75|62.95|63.75|62.95|63.75|62.95|63.74|62.94|5
1654463140000|2022-06-05 21:05:40|63.74|62.94|63.74|62.94|63.75|62.95|63.74|62.94|3
1654463150000|2022-06-05 21:05:50|63.75|62.95|63.74|62.94|63.76|62.96|63.74|62.94|10
1654463160000|2022-06-05 21:06:00|63.73|62.93|63.73|62.93|63.73|62.93|63.73|62.93|1
1654463170000|2022-06-05 21:06:10|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654463180000|2022-06-05 21:06:20|63.73|62.93|63.72|62.92|63.74|62.94|63.72|62.92|12
1654463190000|2022-06-05 21:06:30|63.71|62.91|63.72|62.92|63.73|62.93|63.71|62.91|9
1654463200000|2022-06-05 21:06:40|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|5
1654463210000|2022-06-05 21:06:50|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|4
1654463220000|2022-06-05 21:07:00|63.71|62.91|63.72|62.92|63.72|62.92|63.71|62.91|2
1654463230000|2022-06-05 21:07:10|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|4
1654463240000|2022-06-05 21:07:20|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|5
1654463250000|2022-06-05 21:07:30|63.7|62.9|63.72|62.92|63.73|62.93|63.7|62.9|8
1654463260000|2022-06-05 21:07:40|63.73|62.93|63.72|62.92|63.73|62.93|63.69|62.89|8
1654463270000|2022-06-05 21:07:50|63.73|62.93|63.69|62.89|63.73|62.93|63.69|62.89|8
1654463280000|2022-06-05 21:08:00|63.7|62.9|63.68|62.88|63.7|62.9|63.68|62.88|13
1654463290000|2022-06-05 21:08:10|63.69|62.89|63.7|62.9|63.72|62.92|63.68|62.88|12
1654463300000|2022-06-05 21:08:20|63.69|62.89|63.69|62.89|63.71|62.91|63.68|62.88|16
1654463310000|2022-06-05 21:08:30|63.7|62.9|63.69|62.89|63.7|62.9|63.67|62.87|21
1654463320000|2022-06-05 21:08:40|63.7|62.9|63.69|62.89|63.71|62.91|63.68|62.88|17
1654463330000|2022-06-05 21:08:50|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|10
1654463340000|2022-06-05 21:09:00|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654463350000|2022-06-05 21:09:10|63.69|62.89|63.68|62.88|63.7|62.9|63.67|62.87|10
1654463360000|2022-06-05 21:09:20|63.67|62.87|63.68|62.88|63.69|62.89|63.67|62.87|13
1654463370000|2022-06-05 21:09:30|63.67|62.87|63.67|62.87|63.69|62.89|63.67|62.87|13
1654463380000|2022-06-05 21:09:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1654463390000|2022-06-05 21:09:50|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1654463400000|2022-06-05 21:10:00|63.67|62.87|63.67|62.87|63.69|62.89|63.67|62.87|8
1654463410000|2022-06-05 21:10:10|63.68|62.88|63.69|62.89|63.7|62.9|63.68|62.88|8
1654463420000|2022-06-05 21:10:20|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|7
1654463430000|2022-06-05 21:10:30|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654463440000|2022-06-05 21:10:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654463450000|2022-06-05 21:10:50|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1654463460000|2022-06-05 21:11:00|63.72|62.92|63.69|62.89|63.72|62.92|63.69|62.89|6
1654463470000|2022-06-05 21:11:10|63.7|62.9|63.68|62.88|63.71|62.91|63.66|62.86|13
1654463480000|2022-06-05 21:11:20|63.69|62.89|63.69|62.89|63.69|62.89|63.67|62.87|12
1654463490000|2022-06-05 21:11:30|63.7|62.9|63.7|62.9|63.71|62.91|63.68|62.88|9
1654463500000|2022-06-05 21:11:40|63.69|62.89|63.69|62.89|63.72|62.92|63.69|62.89|7
1654463510000|2022-06-05 21:11:50|63.7|62.9|63.69|62.89|63.7|62.9|63.68|62.88|8
1654463520000|2022-06-05 21:12:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|8
1654463530000|2022-06-05 21:12:10|63.7|62.9|63.7|62.9|63.7|62.9|63.7|62.9|1
1654463540000|2022-06-05 21:12:20|63.69|62.89|63.7|62.9|63.7|62.9|63.66|62.86|10
1654463550000|2022-06-05 21:12:30|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|6
1654463560000|2022-06-05 21:12:40|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|7
1654463570000|2022-06-05 21:12:50|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|4
1654463580000|2022-06-05 21:13:00|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|5
1654463600000|2022-06-05 21:13:20|63.71|62.91|63.71|62.91|63.71|62.91|63.7|62.9|5
1654463610000|2022-06-05 21:13:30|63.72|62.92|63.81|63.01|63.81|63.01|63.72|62.92|9
1654463620000|2022-06-05 21:13:40|63.8|63|63.83|63.03|63.83|63.03|63.8|63|22
1654463630000|2022-06-05 21:13:50|63.82|63.02|63.77|62.97|63.82|63.02|63.76|62.96|13
1654463640000|2022-06-05 21:14:00|63.76|62.96|63.78|62.98|63.78|62.98|63.76|62.96|6
1654463650000|2022-06-05 21:14:10|63.79|62.99|63.79|62.99|63.79|62.99|63.77|62.97|5
1654463660000|2022-06-05 21:14:20|63.78|62.98|63.78|62.98|63.78|62.98|63.77|62.97|3
1654463670000|2022-06-05 21:14:30|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|5
1654463680000|2022-06-05 21:14:40|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|14
1654463690000|2022-06-05 21:14:50|63.76|62.96|63.77|62.97|63.78|62.98|63.76|62.96|6
1654463700000|2022-06-05 21:15:00|63.78|62.98|63.78|62.98|63.81|63.01|63.77|62.97|7
1654463710000|2022-06-05 21:15:10|63.77|62.97|63.78|62.98|63.79|62.99|63.77|62.97|9
1654463720000|2022-06-05 21:15:20|63.79|62.99|63.77|62.97|63.79|62.99|63.77|62.97|7
1654463730000|2022-06-05 21:15:30|63.78|62.98|63.79|62.99|63.79|62.99|63.77|62.97|6
1654463740000|2022-06-05 21:15:40|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|4
1654463750000|2022-06-05 21:15:50|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|5
1654463760000|2022-06-05 21:16:00|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1654463770000|2022-06-05 21:16:10|63.78|62.98|63.79|62.99|63.79|62.99|63.77|62.97|8
1654463780000|2022-06-05 21:16:20|63.78|62.98|63.73|62.93|63.78|62.98|63.72|62.92|14
1654463790000|2022-06-05 21:16:30|63.72|62.92|63.73|62.93|63.75|62.95|63.71|62.91|19
1654463800000|2022-06-05 21:16:40|63.75|62.95|63.7|62.9|63.75|62.95|63.7|62.9|20
1654463810000|2022-06-05 21:16:50|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|5
1654463820000|2022-06-05 21:17:00|63.68|62.88|63.66|62.86|63.72|62.92|63.64|62.84|15
1654463830000|2022-06-05 21:17:10|63.65|62.85|63.66|62.86|63.66|62.86|63.65|62.85|2
1654463840000|2022-06-05 21:17:20|63.64|62.84|63.63|62.83|63.66|62.86|63.63|62.83|8
1654463850000|2022-06-05 21:17:30|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|9
1654463860000|2022-06-05 21:17:40|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|9
1654463870000|2022-06-05 21:17:50|63.62|62.82|63.61|62.81|63.62|62.82|63.6|62.8|10
1654463880000|2022-06-05 21:18:00|63.6|62.8|63.6|62.8|63.62|62.82|63.6|62.8|9
1654463890000|2022-06-05 21:18:10|63.61|62.81|63.61|62.81|63.62|62.82|63.59|62.79|15
1654463900000|2022-06-05 21:18:20|63.6|62.8|63.6|62.8|63.62|62.82|63.59|62.79|5
1654463910000|2022-06-05 21:18:30|63.59|62.79|63.62|62.82|63.63|62.83|63.59|62.79|10
1654463920000|2022-06-05 21:18:40|63.61|62.81|63.61|62.81|63.62|62.82|63.6|62.8|8
1654463930000|2022-06-05 21:18:50|63.64|62.84|63.59|62.79|63.64|62.84|63.59|62.79|8
1654463940000|2022-06-05 21:19:00|63.61|62.81|63.61|62.81|63.61|62.81|63.61|62.81|1
1654463950000|2022-06-05 21:19:10|63.6|62.8|63.58|62.78|63.61|62.81|63.58|62.78|6
1654463960000|2022-06-05 21:19:20|63.6|62.8|63.59|62.79|63.61|62.81|63.58|62.78|18
1654463970000|2022-06-05 21:19:30|63.62|62.82|63.61|62.81|63.62|62.82|63.59|62.79|8
1654463980000|2022-06-05 21:19:40|63.6|62.8|63.6|62.8|63.62|62.82|63.59|62.79|17
1654463990000|2022-06-05 21:19:50|63.61|62.81|63.6|62.8|63.63|62.83|63.58|62.78|21
1654464000000|2022-06-05 21:20:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1654464010000|2022-06-05 21:20:10|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1654464020000|2022-06-05 21:20:20|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1654464030000|2022-06-05 21:20:30|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|15
1654464040000|2022-06-05 21:20:40|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654464050000|2022-06-05 21:20:50|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654464060000|2022-06-05 21:21:00|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|3
1654464070000|2022-06-05 21:21:10|63.62|62.82|63.64|62.84|63.65|62.85|63.62|62.82|3
1654464080000|2022-06-05 21:21:20|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|2
1654464110000|2022-06-05 21:21:50|63.65|62.85|63.63|62.83|63.65|62.85|63.62|62.82|5
1654464120000|2022-06-05 21:22:00|63.64|62.84|63.65|62.85|63.65|62.85|63.62|62.82|4
1654464130000|2022-06-05 21:22:10|63.64|62.84|63.64|62.84|63.65|62.85|63.62|62.82|5
1654464140000|2022-06-05 21:22:20|63.62|62.82|63.63|62.83|63.64|62.84|63.62|62.82|12
1654464150000|2022-06-05 21:22:30|63.64|62.84|63.64|62.84|63.64|62.84|63.63|62.83|3
1654464180000|2022-06-05 21:23:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654464190000|2022-06-05 21:23:10|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654464200000|2022-06-05 21:23:20|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654464210000|2022-06-05 21:23:30|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654464220000|2022-06-05 21:23:40|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|2
1654464230000|2022-06-05 21:23:50|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1654464240000|2022-06-05 21:24:00|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1654464250000|2022-06-05 21:24:10|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|5
1654464270000|2022-06-05 21:24:30|63.63|62.83|63.62|62.82|63.63|62.83|63.61|62.81|8
1654464280000|2022-06-05 21:24:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1654464290000|2022-06-05 21:24:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1654464300000|2022-06-05 21:25:00|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1654464310000|2022-06-05 21:25:10|63.6|62.8|63.62|62.82|63.62|62.82|63.6|62.8|9
1654464320000|2022-06-05 21:25:20|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|7
1654464330000|2022-06-05 21:25:30|63.62|62.82|63.61|62.81|63.64|62.84|63.61|62.81|4
1654464340000|2022-06-05 21:25:40|63.62|62.82|63.63|62.83|63.63|62.83|63.61|62.81|6
1654464350000|2022-06-05 21:25:50|63.64|62.84|63.64|62.84|63.65|62.85|63.63|62.83|9
1654464360000|2022-06-05 21:26:00|63.65|62.85|63.64|62.84|63.65|62.85|63.64|62.84|4
1654464370000|2022-06-05 21:26:10|63.63|62.83|63.64|62.84|63.65|62.85|63.62|62.82|10
1654464380000|2022-06-05 21:26:20|63.65|62.85|63.65|62.85|63.65|62.85|63.64|62.84|3
1654464390000|2022-06-05 21:26:30|63.64|62.84|63.62|62.82|63.64|62.84|63.62|62.82|5
1654464400000|2022-06-05 21:26:40|63.63|62.83|63.62|62.82|63.63|62.83|63.61|62.81|8
1654464410000|2022-06-05 21:26:50|63.63|62.83|63.62|62.82|63.63|62.83|63.62|62.82|2
1654464420000|2022-06-05 21:27:00|63.63|62.83|63.63|62.83|63.63|62.83|63.62|62.82|3
1654464430000|2022-06-05 21:27:10|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654464440000|2022-06-05 21:27:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1654464450000|2022-06-05 21:27:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|4
1654464460000|2022-06-05 21:27:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654464470000|2022-06-05 21:27:50|63.62|62.82|63.61|62.81|63.62|62.82|63.61|62.81|4
1654464480000|2022-06-05 21:28:00|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1654464490000|2022-06-05 21:28:10|63.63|62.83|63.63|62.83|63.64|62.84|63.62|62.82|10
1654464500000|2022-06-05 21:28:20|63.62|62.82|63.62|62.82|63.63|62.83|63.62|62.82|3
1654464510000|2022-06-05 21:28:30|63.61|62.81|63.63|62.83|63.63|62.83|63.61|62.81|4
1654464520000|2022-06-05 21:28:40|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|6
1654464530000|2022-06-05 21:28:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654464540000|2022-06-05 21:29:00|63.63|62.83|63.63|62.83|63.64|62.84|63.63|62.83|3
1654464550000|2022-06-05 21:29:10|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|4
1654464560000|2022-06-05 21:29:20|63.66|62.86|63.63|62.83|63.66|62.86|63.63|62.83|5
1654464570000|2022-06-05 21:29:30|63.65|62.85|63.66|62.86|63.66|62.86|63.63|62.83|4
1654464580000|2022-06-05 21:29:40|63.63|62.83|63.65|62.85|63.66|62.86|63.63|62.83|3
1654464590000|2022-06-05 21:29:50|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|4
1654464600000|2022-06-05 21:30:00|63.64|62.84|63.66|62.86|63.66|62.86|63.64|62.84|8
1654464610000|2022-06-05 21:30:10|63.65|62.85|63.65|62.85|63.65|62.85|63.65|62.85|1
1654464620000|2022-06-05 21:30:20|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654464630000|2022-06-05 21:30:30|63.64|62.84|63.65|62.85|63.65|62.85|63.64|62.84|6
1654464640000|2022-06-05 21:30:40|63.63|62.83|63.63|62.83|63.65|62.85|63.63|62.83|5
1654464650000|2022-06-05 21:30:50|63.65|62.85|63.66|62.86|63.66|62.86|63.63|62.83|7
1654464660000|2022-06-05 21:31:00|63.65|62.85|63.65|62.85|63.66|62.86|63.65|62.85|11
1654464670000|2022-06-05 21:31:10|63.66|62.86|63.66|62.86|63.66|62.86|63.66|62.86|1
1654464680000|2022-06-05 21:31:20|63.65|62.85|63.65|62.85|63.66|62.86|63.64|62.84|9
1654464710000|2022-06-05 21:31:50|63.64|62.84|63.65|62.85|63.66|62.86|63.64|62.84|3
1654464720000|2022-06-05 21:32:00|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654464730000|2022-06-05 21:32:10|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|2
1654464740000|2022-06-05 21:32:20|63.66|62.86|63.65|62.85|63.66|62.86|63.65|62.85|4
1654464750000|2022-06-05 21:32:30|63.66|62.86|63.66|62.86|63.66|62.86|63.64|62.84|5
1654464760000|2022-06-05 21:32:40|63.64|62.84|63.68|62.88|63.68|62.88|63.64|62.84|4
1654464770000|2022-06-05 21:32:50|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|6
1654464780000|2022-06-05 21:33:00|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|4
1654464790000|2022-06-05 21:33:10|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|8
1654464800000|2022-06-05 21:33:20|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654464810000|2022-06-05 21:33:30|63.7|62.9|63.7|62.9|63.74|62.94|63.68|62.88|10
1654464820000|2022-06-05 21:33:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654464830000|2022-06-05 21:33:50|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|8
1654464850000|2022-06-05 21:34:10|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1654464860000|2022-06-05 21:34:20|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654464870000|2022-06-05 21:34:30|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|9
1654464880000|2022-06-05 21:34:40|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|9
1654464890000|2022-06-05 21:34:50|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|13
1654464900000|2022-06-05 21:35:00|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1654464910000|2022-06-05 21:35:10|63.71|62.91|63.7|62.9|63.71|62.91|63.7|62.9|2
1654464920000|2022-06-05 21:35:20|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654464930000|2022-06-05 21:35:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|3
1654464960000|2022-06-05 21:36:00|63.71|62.91|63.71|62.91|63.71|62.91|63.71|62.91|1
1654464970000|2022-06-05 21:36:10|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|2
1654464980000|2022-06-05 21:36:20|63.7|62.9|63.7|62.9|63.73|62.93|63.69|62.89|7
1654464990000|2022-06-05 21:36:30|63.69|62.89|63.7|62.9|63.73|62.93|63.69|62.89|6
1654465000000|2022-06-05 21:36:40|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1654465010000|2022-06-05 21:36:50|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1654465020000|2022-06-05 21:37:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1654465030000|2022-06-05 21:37:10|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|3
1654465040000|2022-06-05 21:37:20|63.69|62.89|63.69|62.89|63.69|62.89|63.69|62.89|1
1654465050000|2022-06-05 21:37:30|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|7
1654465060000|2022-06-05 21:37:40|63.69|62.89|63.7|62.9|63.7|62.9|63.69|62.89|2
1654465070000|2022-06-05 21:37:50|63.69|62.89|63.7|62.9|63.71|62.91|63.69|62.89|4
1654465080000|2022-06-05 21:38:00|63.71|62.91|63.7|62.9|63.72|62.92|63.69|62.89|11
1654465090000|2022-06-05 21:38:10|63.69|62.89|63.69|62.89|63.72|62.92|63.69|62.89|7
1654465100000|2022-06-05 21:38:20|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1654465110000|2022-06-05 21:38:30|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1654465120000|2022-06-05 21:38:40|63.7|62.9|63.69|62.89|63.71|62.91|63.69|62.89|4
1654465130000|2022-06-05 21:38:50|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1654465140000|2022-06-05 21:39:00|63.7|62.9|63.65|62.85|63.71|62.91|63.63|62.83|7
1654465150000|2022-06-05 21:39:10|63.64|62.84|63.65|62.85|63.65|62.85|63.63|62.83|13
1654465160000|2022-06-05 21:39:20|63.64|62.84|63.64|62.84|63.65|62.85|63.64|62.84|7
1654465170000|2022-06-05 21:39:30|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654465180000|2022-06-05 21:39:40|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|2
1654465190000|2022-06-05 21:39:50|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654465200000|2022-06-05 21:40:00|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654465220000|2022-06-05 21:40:20|63.63|62.83|63.63|62.83|63.63|62.83|63.63|62.83|1
1654465270000|2022-06-05 21:41:10|63.64|62.84|63.64|62.84|63.64|62.84|63.64|62.84|1
1654465280000|2022-06-05 21:41:20|63.63|62.83|63.64|62.84|63.64|62.84|63.63|62.83|2
1654465300000|2022-06-05 21:41:40|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654465310000|2022-06-05 21:41:50|63.64|62.84|63.63|62.83|63.64|62.84|63.62|62.82|6
1654465320000|2022-06-05 21:42:00|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|6
1654465340000|2022-06-05 21:42:20|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654465350000|2022-06-05 21:42:30|63.62|62.82|63.63|62.83|63.63|62.83|63.62|62.82|2
1654465370000|2022-06-05 21:42:50|63.64|62.84|63.63|62.83|63.64|62.84|63.63|62.83|6
1654465390000|2022-06-05 21:43:10|63.64|62.84|63.7|62.9|63.71|62.91|63.64|62.84|12
1654465400000|2022-06-05 21:43:20|63.71|62.91|63.81|63.01|63.81|63.01|63.7|62.9|18
1654465410000|2022-06-05 21:43:30|63.8|63|63.78|62.98|63.81|63.01|63.78|62.98|16
1654465420000|2022-06-05 21:43:40|63.79|62.99|63.78|62.98|63.81|63.01|63.77|62.97|8
1654465430000|2022-06-05 21:43:50|63.77|62.97|63.8|63|63.83|63.03|63.77|62.97|12
1654465440000|2022-06-05 21:44:00|63.79|62.99|63.78|62.98|63.79|62.99|63.76|62.96|20
1654465450000|2022-06-05 21:44:10|63.79|62.99|63.8|63|63.8|63|63.77|62.97|10
1654465460000|2022-06-05 21:44:20|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1654465470000|2022-06-05 21:44:30|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|7
1654465480000|2022-06-05 21:44:40|63.78|62.98|63.79|62.99|63.79|62.99|63.77|62.97|8
1654465490000|2022-06-05 21:44:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|5
1654465500000|2022-06-05 21:45:00|63.77|62.97|63.79|62.99|63.79|62.99|63.77|62.97|5
1654465510000|2022-06-05 21:45:10|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1654465520000|2022-06-05 21:45:20|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|9
1654465530000|2022-06-05 21:45:30|63.8|63|63.79|62.99|63.8|63|63.79|62.99|2
1654465540000|2022-06-05 21:45:40|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|5
1654465550000|2022-06-05 21:45:50|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1654465560000|2022-06-05 21:46:00|63.8|63|63.81|63.01|63.82|63.02|63.79|62.99|8
1654465570000|2022-06-05 21:46:10|63.8|63|63.81|63.01|63.81|63.01|63.79|62.99|8
1654465580000|2022-06-05 21:46:20|63.8|63|63.8|63|63.83|63.03|63.8|63|6
1654465590000|2022-06-05 21:46:30|63.81|63.01|63.8|63|63.81|63.01|63.8|63|4
1654465600000|2022-06-05 21:46:40|63.79|62.99|63.81|63.01|63.82|63.02|63.79|62.99|10
1654465610000|2022-06-05 21:46:50|63.8|63|63.81|63.01|63.82|63.02|63.8|63|4
1654465620000|2022-06-05 21:47:00|63.8|63|63.8|63|63.81|63.01|63.79|62.99|7
1654465630000|2022-06-05 21:47:10|63.81|63.01|63.9|63.1|63.91|63.11|63.8|63|16
1654465640000|2022-06-05 21:47:20|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|7
1654465650000|2022-06-05 21:47:30|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1654465660000|2022-06-05 21:47:40|63.92|63.12|63.89|63.09|63.93|63.13|63.89|63.09|12
1654465670000|2022-06-05 21:47:50|63.9|63.1|63.87|63.07|63.9|63.1|63.87|63.07|14
1654465680000|2022-06-05 21:48:00|63.88|63.08|63.88|63.08|63.89|63.09|63.87|63.07|9
1654465690000|2022-06-05 21:48:10|63.87|63.07|63.89|63.09|63.89|63.09|63.87|63.07|5
1654465700000|2022-06-05 21:48:20|63.88|63.08|63.88|63.08|63.89|63.09|63.88|63.08|3
1654465710000|2022-06-05 21:48:30|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|6
1654465730000|2022-06-05 21:48:50|63.89|63.09|63.88|63.08|63.89|63.09|63.88|63.08|4
1654465740000|2022-06-05 21:49:00|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|2
1654465750000|2022-06-05 21:49:10|63.89|63.09|63.9|63.1|63.9|63.1|63.88|63.08|12
1654465760000|2022-06-05 21:49:20|63.88|63.08|63.88|63.08|63.91|63.11|63.88|63.08|7
1654465770000|2022-06-05 21:49:30|63.89|63.09|63.89|63.09|63.89|63.09|63.87|63.07|6
1654465780000|2022-06-05 21:49:40|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|8
1654465790000|2022-06-05 21:49:50|63.87|63.07|63.86|63.06|63.9|63.1|63.85|63.05|10
1654465800000|2022-06-05 21:50:00|63.85|63.05|63.8|63|63.88|63.08|63.8|63|17
1654465810000|2022-06-05 21:50:10|63.81|63.01|63.85|63.05|63.85|63.05|63.8|63|16
1654465820000|2022-06-05 21:50:20|63.86|63.06|63.85|63.05|63.86|63.06|63.84|63.04|12
1654465830000|2022-06-05 21:50:30|63.84|63.04|63.86|63.06|63.86|63.06|63.84|63.04|3
1654465840000|2022-06-05 21:50:40|63.85|63.05|63.84|63.04|63.85|63.05|63.84|63.04|2
1654465850000|2022-06-05 21:50:50|63.85|63.05|63.85|63.05|63.86|63.06|63.84|63.04|7
1654465860000|2022-06-05 21:51:00|63.86|63.06|63.86|63.06|63.87|63.07|63.86|63.06|3
1654465870000|2022-06-05 21:51:10|63.85|63.05|63.85|63.05|63.85|63.05|63.85|63.05|1
1654465890000|2022-06-05 21:51:30|63.86|63.06|63.85|63.05|63.86|63.06|63.85|63.05|2
1654465900000|2022-06-05 21:51:40|63.86|63.06|63.85|63.05|63.86|63.06|63.84|63.04|5
1654465910000|2022-06-05 21:51:50|63.86|63.06|63.86|63.06|63.86|63.06|63.85|63.05|3
1654465920000|2022-06-05 21:52:00|63.85|63.05|63.85|63.05|63.85|63.05|63.85|63.05|1
1654465940000|2022-06-05 21:52:20|63.86|63.06|63.85|63.05|63.86|63.06|63.85|63.05|2
1654465950000|2022-06-05 21:52:30|63.86|63.06|63.86|63.06|63.86|63.06|63.86|63.06|1
1654465960000|2022-06-05 21:52:40|63.85|63.05|63.85|63.05|63.86|63.06|63.85|63.05|5
1654465970000|2022-06-05 21:52:50|63.86|63.06|63.86|63.06|63.86|63.06|63.85|63.05|7
1654465980000|2022-06-05 21:53:00|63.85|63.05|63.85|63.05|63.85|63.05|63.84|63.04|3
1654466000000|2022-06-05 21:53:20|63.84|63.04|63.85|63.05|63.86|63.06|63.84|63.04|4
1654466010000|2022-06-05 21:53:30|63.84|63.04|63.82|63.02|63.85|63.05|63.82|63.02|10
1654466020000|2022-06-05 21:53:40|63.85|63.05|63.84|63.04|63.85|63.05|63.82|63.02|13
1654466030000|2022-06-05 21:53:50|63.82|63.02|63.84|63.04|63.85|63.05|63.82|63.02|15
1654466040000|2022-06-05 21:54:00|63.82|63.02|63.84|63.04|63.84|63.04|63.82|63.02|4
1654466050000|2022-06-05 21:54:10|63.83|63.03|63.82|63.02|63.83|63.03|63.81|63.01|15
1654466060000|2022-06-05 21:54:20|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|11
1654466070000|2022-06-05 21:54:30|63.82|63.02|63.82|63.02|63.84|63.04|63.82|63.02|6
1654466080000|2022-06-05 21:54:40|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|3
1654466090000|2022-06-05 21:54:50|63.81|63.01|63.82|63.02|63.84|63.04|63.81|63.01|8
1654466100000|2022-06-05 21:55:00|63.81|63.01|63.82|63.02|63.83|63.03|63.81|63.01|8
1654466110000|2022-06-05 21:55:10|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|2
1654466120000|2022-06-05 21:55:20|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|2
1654466150000|2022-06-05 21:55:50|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|3
1654466160000|2022-06-05 21:56:00|63.81|63.01|63.81|63.01|63.81|63.01|63.78|62.98|9
1654466170000|2022-06-05 21:56:10|63.8|63|63.8|63|63.81|63.01|63.79|62.99|5
1654466180000|2022-06-05 21:56:20|63.81|63.01|63.82|63.02|63.82|63.02|63.79|62.99|12
1654466190000|2022-06-05 21:56:30|63.81|63.01|63.84|63.04|63.84|63.04|63.81|63.01|6
1654466200000|2022-06-05 21:56:40|63.82|63.02|63.82|63.02|63.84|63.04|63.81|63.01|7
1654466210000|2022-06-05 21:56:50|63.84|63.04|63.9|63.1|63.9|63.1|63.82|63.02|13
1654466220000|2022-06-05 21:57:00|63.89|63.09|63.89|63.09|63.92|63.12|63.88|63.08|12
1654466230000|2022-06-05 21:57:10|63.87|63.07|63.9|63.1|63.9|63.1|63.87|63.07|11
1654466240000|2022-06-05 21:57:20|63.87|63.07|63.85|63.05|63.87|63.07|63.85|63.05|7
1654466250000|2022-06-05 21:57:30|63.86|63.06|63.83|63.03|63.86|63.06|63.83|63.03|8
1654466260000|2022-06-05 21:57:40|63.84|63.04|63.85|63.05|63.85|63.05|63.83|63.03|3
1654466270000|2022-06-05 21:57:50|63.86|63.06|63.84|63.04|63.86|63.06|63.84|63.04|6
1654466280000|2022-06-05 21:58:00|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1654466290000|2022-06-05 21:58:10|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|2
1654466310000|2022-06-05 21:58:30|63.86|63.06|63.84|63.04|63.86|63.06|63.84|63.04|6
1654466360000|2022-06-05 21:59:20|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|3
1654466370000|2022-06-05 21:59:30|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|2
1654466390000|2022-06-05 21:59:50|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|3
1654466400000|2022-06-05 22:00:00|63.86|63.06|63.91|63.11|63.92|63.12|63.86|63.06|12
1654466410000|2022-06-05 22:00:10|63.9|63.1|63.88|63.08|63.91|63.11|63.88|63.08|7
1654466420000|2022-06-05 22:00:20|63.89|63.09|63.88|63.08|63.89|63.09|63.86|63.06|16
1654466430000|2022-06-05 22:00:30|63.87|63.07|63.87|63.07|63.88|63.08|63.86|63.06|5
1654466440000|2022-06-05 22:00:40|63.89|63.09|63.89|63.09|63.89|63.09|63.89|63.09|1
1654466450000|2022-06-05 22:00:50|63.88|63.08|63.89|63.09|63.9|63.1|63.88|63.08|4
1654466460000|2022-06-05 22:01:00|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|5
1654466470000|2022-06-05 22:01:10|63.91|63.11|63.92|63.12|63.92|63.12|63.9|63.1|4
1654466480000|2022-06-05 22:01:20|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|8
1654466490000|2022-06-05 22:01:30|63.88|63.08|63.88|63.08|63.89|63.09|63.88|63.08|5
1654466500000|2022-06-05 22:01:40|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|2
1654466510000|2022-06-05 22:01:50|63.87|63.07|63.88|63.08|63.88|63.08|63.87|63.07|4
1654466520000|2022-06-05 22:02:00|63.87|63.07|63.86|63.06|63.87|63.07|63.86|63.06|4
1654466530000|2022-06-05 22:02:10|63.87|63.07|63.87|63.07|63.87|63.07|63.86|63.06|3
1654466540000|2022-06-05 22:02:20|63.86|63.06|63.91|63.11|63.91|63.11|63.86|63.06|5
1654466550000|2022-06-05 22:02:30|63.9|63.1|63.82|63.02|63.9|63.1|63.82|63.02|10
1654466560000|2022-06-05 22:02:40|63.85|63.05|63.83|63.03|63.85|63.05|63.82|63.02|3
1654466570000|2022-06-05 22:02:50|63.82|63.02|63.81|63.01|63.82|63.02|63.8|63|12
1654466580000|2022-06-05 22:03:00|63.82|63.02|63.84|63.04|63.84|63.04|63.81|63.01|9
1654466590000|2022-06-05 22:03:10|63.83|63.03|63.91|63.11|63.91|63.11|63.83|63.03|9
1654466600000|2022-06-05 22:03:20|63.92|63.12|64|63.2|64.03|63.23|63.92|63.12|21
1654466610000|2022-06-05 22:03:30|63.99|63.19|63.94|63.14|63.99|63.19|63.92|63.12|17
1654466620000|2022-06-05 22:03:40|63.93|63.13|63.98|63.18|63.98|63.18|63.91|63.11|15
1654466630000|2022-06-05 22:03:50|63.97|63.17|64|63.2|64|63.2|63.96|63.16|10
1654466640000|2022-06-05 22:04:00|64.01|63.21|64.04|63.24|64.04|63.24|64|63.2|13
1654466650000|2022-06-05 22:04:10|64.03|63.23|64.05|63.25|64.05|63.25|64.03|63.23|11
1654466660000|2022-06-05 22:04:20|64.04|63.24|64.07|63.27|64.08|63.28|64.03|63.23|12
1654466670000|2022-06-05 22:04:30|64.06|63.26|64.07|63.27|64.08|63.28|64.06|63.26|6
1654466680000|2022-06-05 22:04:40|64.06|63.26|64.08|63.28|64.08|63.28|64.06|63.26|3
1654466690000|2022-06-05 22:04:50|64.09|63.29|64.08|63.28|64.09|63.29|64.08|63.28|2
1654466700000|2022-06-05 22:05:00|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|5
1654466710000|2022-06-05 22:05:10|64.1|63.3|64.1|63.3|64.11|63.31|64.08|63.28|12
1654466720000|2022-06-05 22:05:20|64.09|63.29|64.11|63.31|64.12|63.32|64.09|63.29|11
1654466730000|2022-06-05 22:05:30|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|11
1654466740000|2022-06-05 22:05:40|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|5
1654466750000|2022-06-05 22:05:50|64.1|63.3|64.1|63.3|64.1|63.3|64.1|63.3|1
1654466760000|2022-06-05 22:06:00|64.11|63.31|64.12|63.32|64.12|63.32|64.1|63.3|7
1654466770000|2022-06-05 22:06:10|64.11|63.31|64.12|63.32|64.14|63.34|64.11|63.31|13
1654466780000|2022-06-05 22:06:20|64.11|63.31|64.12|63.32|64.12|63.32|64.11|63.31|2
1654466790000|2022-06-05 22:06:30|64.13|63.33|64.12|63.32|64.13|63.33|64.12|63.32|2
1654466800000|2022-06-05 22:06:40|64.11|63.31|64.08|63.28|64.11|63.31|64.08|63.28|5
1654466810000|2022-06-05 22:06:50|64.07|63.27|64.09|63.29|64.1|63.3|64.07|63.27|13
1654466820000|2022-06-05 22:07:00|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|9
1654466830000|2022-06-05 22:07:10|64.09|63.29|64.08|63.28|64.1|63.3|64.08|63.28|8
1654466840000|2022-06-05 22:07:20|64.09|63.29|64.09|63.29|64.09|63.29|64.08|63.28|9
1654466850000|2022-06-05 22:07:30|64.08|63.28|64.1|63.3|64.13|63.33|64.08|63.28|15
1654466860000|2022-06-05 22:07:40|64.11|63.31|64.11|63.31|64.11|63.31|64.1|63.3|11
1654466870000|2022-06-05 22:07:50|64.12|63.32|64.1|63.3|64.13|63.33|64.1|63.3|7
1654466880000|2022-06-05 22:08:00|64.12|63.32|64.11|63.31|64.13|63.33|64.1|63.3|8
1654466890000|2022-06-05 22:08:10|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|5
1654466900000|2022-06-05 22:08:20|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|8
1654466910000|2022-06-05 22:08:30|64.1|63.3|64.07|63.27|64.1|63.3|64.07|63.27|14
1654466920000|2022-06-05 22:08:40|64.08|63.28|64.11|63.31|64.12|63.32|64.08|63.28|5
1654466930000|2022-06-05 22:08:50|64.1|63.3|64.11|63.31|64.13|63.33|64.08|63.28|19
1654466940000|2022-06-05 22:09:00|64.1|63.3|64.08|63.28|64.12|63.32|64.08|63.28|17
1654466950000|2022-06-05 22:09:10|64.09|63.29|64.07|63.27|64.1|63.3|64.06|63.26|5
1654466960000|2022-06-05 22:09:20|64.06|63.26|64.03|63.23|64.09|63.29|64.02|63.22|16
1654466970000|2022-06-05 22:09:30|64.02|63.22|64.05|63.25|64.05|63.25|64.02|63.22|11
1654466980000|2022-06-05 22:09:40|64.03|63.23|64.02|63.22|64.05|63.25|64.02|63.22|11
1654466990000|2022-06-05 22:09:50|64.03|63.23|64.02|63.22|64.05|63.25|64.02|63.22|14
1654467000000|2022-06-05 22:10:00|64.01|63.21|64.01|63.21|64.02|63.22|64|63.2|9
1654467010000|2022-06-05 22:10:10|64|63.2|64|63.2|64.03|63.23|63.99|63.19|9
1654467020000|2022-06-05 22:10:20|63.99|63.19|64|63.2|64.01|63.21|63.98|63.18|9
1654467030000|2022-06-05 22:10:30|64.01|63.21|63.99|63.19|64.04|63.24|63.99|63.19|12
1654467040000|2022-06-05 22:10:40|64|63.2|64|63.2|64.01|63.21|63.99|63.19|11
1654467050000|2022-06-05 22:10:50|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|15
1654467060000|2022-06-05 22:11:00|64|63.2|64.01|63.21|64.01|63.21|64|63.2|2
1654467070000|2022-06-05 22:11:10|64|63.2|64|63.2|64.02|63.22|63.98|63.18|7
1654467080000|2022-06-05 22:11:20|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|5
1654467090000|2022-06-05 22:11:30|64|63.2|64.02|63.22|64.02|63.22|64|63.2|8
1654467100000|2022-06-05 22:11:40|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654467110000|2022-06-05 22:11:50|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|4
1654467120000|2022-06-05 22:12:00|64.01|63.21|64.02|63.22|64.02|63.22|64.01|63.21|2
1654467130000|2022-06-05 22:12:10|64.01|63.21|64.01|63.21|64.02|63.22|64|63.2|7
1654467140000|2022-06-05 22:12:20|64|63.2|64|63.2|64.03|63.23|63.99|63.19|15
1654467150000|2022-06-05 22:12:30|63.99|63.19|64|63.2|64.01|63.21|63.99|63.19|10
1654467160000|2022-06-05 22:12:40|64.02|63.22|64|63.2|64.02|63.22|63.99|63.19|14
1654467170000|2022-06-05 22:12:50|64.01|63.21|64|63.2|64.02|63.22|63.99|63.19|9
1654467180000|2022-06-05 22:13:00|64.01|63.21|63.99|63.19|64.01|63.21|63.99|63.19|17
1654467190000|2022-06-05 22:13:10|64|63.2|63.99|63.19|64|63.2|63.99|63.19|6
1654467200000|2022-06-05 22:13:20|64|63.2|63.95|63.15|64.01|63.21|63.95|63.15|12
1654467210000|2022-06-05 22:13:30|63.94|63.14|63.92|63.12|63.97|63.17|63.92|63.12|19
1654467220000|2022-06-05 22:13:40|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|2
1654467230000|2022-06-05 22:13:50|63.91|63.11|63.91|63.11|63.92|63.12|63.89|63.09|8
1654467240000|2022-06-05 22:14:00|63.92|63.12|63.88|63.08|63.92|63.12|63.87|63.07|11
1654467250000|2022-06-05 22:14:10|63.87|63.07|63.88|63.08|63.91|63.11|63.87|63.07|13
1654467260000|2022-06-05 22:14:20|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1654467270000|2022-06-05 22:14:30|63.89|63.09|63.89|63.09|63.91|63.11|63.89|63.09|8
1654467290000|2022-06-05 22:14:50|63.88|63.08|63.9|63.1|63.9|63.1|63.87|63.07|9
1654467300000|2022-06-05 22:15:00|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|3
1654467310000|2022-06-05 22:15:10|63.91|63.11|63.91|63.11|63.92|63.12|63.91|63.11|7
1654467320000|2022-06-05 22:15:20|63.92|63.12|63.92|63.12|63.94|63.14|63.91|63.11|14
1654467330000|2022-06-05 22:15:30|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|5
1654467340000|2022-06-05 22:15:40|63.94|63.14|63.93|63.13|63.95|63.15|63.92|63.12|8
1654467350000|2022-06-05 22:15:50|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|5
1654467360000|2022-06-05 22:16:00|63.93|63.13|63.91|63.11|63.93|63.13|63.9|63.1|9
1654467370000|2022-06-05 22:16:10|63.9|63.1|63.9|63.1|63.91|63.11|63.89|63.09|7
1654467380000|2022-06-05 22:16:20|63.91|63.11|63.9|63.1|63.92|63.12|63.9|63.1|5
1654467390000|2022-06-05 22:16:30|63.92|63.12|63.91|63.11|63.92|63.12|63.89|63.09|12
1654467400000|2022-06-05 22:16:40|63.9|63.1|63.92|63.12|63.92|63.12|63.9|63.1|5
1654467410000|2022-06-05 22:16:50|63.93|63.13|63.93|63.13|63.94|63.14|63.92|63.12|6
1654467420000|2022-06-05 22:17:00|63.94|63.14|63.94|63.14|63.95|63.15|63.94|63.14|3
1654467430000|2022-06-05 22:17:10|63.95|63.15|63.95|63.15|63.96|63.16|63.94|63.14|9
1654467440000|2022-06-05 22:17:20|63.94|63.14|63.94|63.14|63.95|63.15|63.93|63.13|5
1654467460000|2022-06-05 22:17:40|63.95|63.15|63.94|63.14|63.95|63.15|63.94|63.14|4
1654467480000|2022-06-05 22:18:00|63.95|63.15|63.95|63.15|63.95|63.15|63.95|63.15|1
1654467490000|2022-06-05 22:18:10|63.94|63.14|63.95|63.15|63.95|63.15|63.94|63.14|2
1654467500000|2022-06-05 22:18:20|63.96|63.16|63.95|63.15|63.96|63.16|63.95|63.15|4
1654467510000|2022-06-05 22:18:30|63.94|63.14|63.93|63.13|63.96|63.16|63.93|63.13|5
1654467520000|2022-06-05 22:18:40|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|6
1654467530000|2022-06-05 22:18:50|63.94|63.14|63.94|63.14|63.94|63.14|63.94|63.14|1
1654467540000|2022-06-05 22:19:00|63.95|63.15|63.94|63.14|63.95|63.15|63.93|63.13|8
1654467550000|2022-06-05 22:19:10|63.95|63.15|63.93|63.13|63.95|63.15|63.93|63.13|3
1654467560000|2022-06-05 22:19:20|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|2
1654467570000|2022-06-05 22:19:30|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|5
1654467580000|2022-06-05 22:19:40|63.89|63.09|63.89|63.09|63.9|63.1|63.89|63.09|11
1654467590000|2022-06-05 22:19:50|63.9|63.1|63.83|63.03|63.92|63.12|63.83|63.03|11
1654467600000|2022-06-05 22:20:00|63.84|63.04|63.84|63.04|63.85|63.05|63.82|63.02|12
1654467610000|2022-06-05 22:20:10|63.85|63.05|63.89|63.09|63.92|63.12|63.85|63.05|14
1654467620000|2022-06-05 22:20:20|63.9|63.1|63.9|63.1|63.91|63.11|63.88|63.08|13
1654467630000|2022-06-05 22:20:30|63.91|63.11|63.91|63.11|63.93|63.13|63.89|63.09|18
1654467640000|2022-06-05 22:20:40|63.92|63.12|63.9|63.1|63.92|63.12|63.9|63.1|6
1654467650000|2022-06-05 22:20:50|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1654467660000|2022-06-05 22:21:00|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|2
1654467670000|2022-06-05 22:21:10|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|2
1654467680000|2022-06-05 22:21:20|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|8
1654467690000|2022-06-05 22:21:30|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|2
1654467700000|2022-06-05 22:21:40|63.93|63.13|63.93|63.13|63.93|63.13|63.93|63.13|1
1654467710000|2022-06-05 22:21:50|63.92|63.12|63.91|63.11|63.94|63.14|63.9|63.1|12
1654467720000|2022-06-05 22:22:00|63.9|63.1|63.9|63.1|63.93|63.13|63.9|63.1|5
1654467730000|2022-06-05 22:22:10|63.91|63.11|63.91|63.11|63.93|63.13|63.91|63.11|4
1654467740000|2022-06-05 22:22:20|63.92|63.12|63.9|63.1|63.93|63.13|63.9|63.1|7
1654467750000|2022-06-05 22:22:30|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|5
1654467770000|2022-06-05 22:22:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|4
1654467790000|2022-06-05 22:23:10|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|3
1654467800000|2022-06-05 22:23:20|63.91|63.11|63.91|63.11|63.92|63.12|63.91|63.11|3
1654467810000|2022-06-05 22:23:30|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|5
1654467820000|2022-06-05 22:23:40|63.89|63.09|63.89|63.09|63.91|63.11|63.88|63.08|11
1654467830000|2022-06-05 22:23:50|63.88|63.08|63.88|63.08|63.91|63.11|63.88|63.08|7
1654467840000|2022-06-05 22:24:00|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|17
1654467850000|2022-06-05 22:24:10|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|2
1654467860000|2022-06-05 22:24:20|63.88|63.08|63.88|63.08|63.9|63.1|63.87|63.07|7
1654467870000|2022-06-05 22:24:30|63.86|63.06|63.86|63.06|63.88|63.08|63.86|63.06|14
1654467880000|2022-06-05 22:24:40|63.87|63.07|63.88|63.08|63.89|63.09|63.86|63.06|6
1654467890000|2022-06-05 22:24:50|63.86|63.06|63.88|63.08|63.88|63.08|63.86|63.06|18
1654467900000|2022-06-05 22:25:00|63.87|63.07|63.88|63.08|63.89|63.09|63.87|63.07|10
1654467910000|2022-06-05 22:25:10|63.87|63.07|63.89|63.09|63.9|63.1|63.87|63.07|10
1654467920000|2022-06-05 22:25:20|63.88|63.08|63.88|63.08|63.88|63.08|63.87|63.07|7
1654467930000|2022-06-05 22:25:30|63.87|63.07|63.83|63.03|63.88|63.08|63.83|63.03|6
1654467940000|2022-06-05 22:25:40|63.84|63.04|63.87|63.07|63.89|63.09|63.82|63.02|15
1654467950000|2022-06-05 22:25:50|63.88|63.08|63.87|63.07|63.89|63.09|63.86|63.06|10
1654467960000|2022-06-05 22:26:00|63.89|63.09|63.88|63.08|63.89|63.09|63.87|63.07|8
1654467970000|2022-06-05 22:26:10|63.9|63.1|63.89|63.09|63.91|63.11|63.88|63.08|17
1654467980000|2022-06-05 22:26:20|63.88|63.08|63.87|63.07|63.9|63.1|63.86|63.06|14
1654468000000|2022-06-05 22:26:40|63.86|63.06|63.87|63.07|63.88|63.08|63.85|63.05|9
1654468010000|2022-06-05 22:26:50|63.86|63.06|63.82|63.02|63.88|63.08|63.81|63.01|13
1654468020000|2022-06-05 22:27:00|63.81|63.01|63.82|63.02|63.83|63.03|63.81|63.01|12
1654468030000|2022-06-05 22:27:10|63.81|63.01|63.8|63|63.82|63.02|63.8|63|9
1654468040000|2022-06-05 22:27:20|63.81|63.01|63.78|62.98|63.81|63.01|63.78|62.98|14
1654468050000|2022-06-05 22:27:30|63.79|62.99|63.77|62.97|63.79|62.99|63.77|62.97|7
1654468060000|2022-06-05 22:27:40|63.78|62.98|63.74|62.94|63.78|62.98|63.73|62.93|9
1654468070000|2022-06-05 22:27:50|63.73|62.93|63.73|62.93|63.73|62.93|63.71|62.91|7
1654468080000|2022-06-05 22:28:00|63.72|62.92|63.71|62.91|63.73|62.93|63.7|62.9|11
1654468090000|2022-06-05 22:28:10|63.69|62.89|63.7|62.9|63.72|62.92|63.69|62.89|8
1654468100000|2022-06-05 22:28:20|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|4
1654468110000|2022-06-05 22:28:30|63.69|62.89|63.68|62.88|63.69|62.89|63.68|62.88|6
1654468120000|2022-06-05 22:28:40|63.69|62.89|63.68|62.88|63.69|62.89|63.67|62.87|10
1654468130000|2022-06-05 22:28:50|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|3
1654468140000|2022-06-05 22:29:00|63.7|62.9|63.68|62.88|63.71|62.91|63.68|62.88|14
1654468150000|2022-06-05 22:29:10|63.67|62.87|63.62|62.82|63.7|62.9|63.62|62.82|8
1654468160000|2022-06-05 22:29:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|8
1654468170000|2022-06-05 22:29:30|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|7
1654468180000|2022-06-05 22:29:40|63.63|62.83|63.62|62.82|63.64|62.84|63.62|62.82|8
1654468190000|2022-06-05 22:29:50|63.63|62.83|63.61|62.81|63.63|62.83|63.6|62.8|5
1654468200000|2022-06-05 22:30:00|63.6|62.8|63.61|62.81|63.61|62.81|63.6|62.8|2
1654468210000|2022-06-05 22:30:10|63.62|62.82|63.64|62.84|63.64|62.84|63.62|62.82|3
1654468220000|2022-06-05 22:30:20|63.65|62.85|63.63|62.83|63.65|62.85|63.63|62.83|11
1654468230000|2022-06-05 22:30:30|63.62|62.82|63.58|62.78|63.63|62.83|63.57|62.77|8
1654468240000|2022-06-05 22:30:40|63.57|62.77|63.57|62.77|63.57|62.77|63.56|62.76|3
1654468250000|2022-06-05 22:30:50|63.56|62.76|63.56|62.76|63.58|62.78|63.56|62.76|7
1654468260000|2022-06-05 22:31:00|63.57|62.77|63.59|62.79|63.59|62.79|63.56|62.76|15
1654468270000|2022-06-05 22:31:10|63.58|62.78|63.59|62.79|63.6|62.8|63.57|62.77|17
1654468280000|2022-06-05 22:31:20|63.58|62.78|63.6|62.8|63.6|62.8|63.58|62.78|3
1654468290000|2022-06-05 22:31:30|63.59|62.79|63.58|62.78|63.6|62.8|63.57|62.77|12
1654468300000|2022-06-05 22:31:40|63.57|62.77|63.58|62.78|63.6|62.8|63.57|62.77|15
1654468310000|2022-06-05 22:31:50|63.59|62.79|63.59|62.79|63.59|62.79|63.58|62.78|9
1654468320000|2022-06-05 22:32:00|63.58|62.78|63.58|62.78|63.59|62.79|63.58|62.78|9
1654468330000|2022-06-05 22:32:10|63.59|62.79|63.58|62.78|63.6|62.8|63.58|62.78|9
1654468340000|2022-06-05 22:32:20|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1654468350000|2022-06-05 22:32:30|63.57|62.77|63.58|62.78|63.58|62.78|63.57|62.77|4
1654468360000|2022-06-05 22:32:40|63.59|62.79|63.59|62.79|63.61|62.81|63.59|62.79|5
1654468370000|2022-06-05 22:32:50|63.58|62.78|63.59|62.79|63.59|62.79|63.57|62.77|8
1654468380000|2022-06-05 22:33:00|63.58|62.78|63.61|62.81|63.61|62.81|63.58|62.78|13
1654468390000|2022-06-05 22:33:10|63.59|62.79|63.58|62.78|63.62|62.82|63.57|62.77|18
1654468400000|2022-06-05 22:33:20|63.59|62.79|63.57|62.77|63.59|62.79|63.56|62.76|11
1654468410000|2022-06-05 22:33:30|63.59|62.79|63.58|62.78|63.62|62.82|63.58|62.78|11
1654468420000|2022-06-05 22:33:40|63.61|62.81|63.6|62.8|63.62|62.82|63.57|62.77|16
1654468430000|2022-06-05 22:33:50|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|10
1654468440000|2022-06-05 22:34:00|63.59|62.79|63.6|62.8|63.61|62.81|63.59|62.79|8
1654468450000|2022-06-05 22:34:10|63.59|62.79|63.59|62.79|63.62|62.82|63.59|62.79|6
1654468460000|2022-06-05 22:34:20|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|11
1654468470000|2022-06-05 22:34:30|63.6|62.8|63.61|62.81|63.62|62.82|63.58|62.78|13
1654468480000|2022-06-05 22:34:40|63.62|62.82|63.63|62.83|63.64|62.84|63.61|62.81|10
1654468490000|2022-06-05 22:34:50|63.64|62.84|63.67|62.87|63.68|62.88|63.64|62.84|11
1654468500000|2022-06-05 22:35:00|63.68|62.88|63.7|62.9|63.7|62.9|63.65|62.85|10
1654468510000|2022-06-05 22:35:10|63.69|62.89|63.64|62.84|63.7|62.9|63.62|62.82|20
1654468520000|2022-06-05 22:35:20|63.65|62.85|63.66|62.86|63.69|62.89|63.64|62.84|14
1654468530000|2022-06-05 22:35:30|63.67|62.87|63.69|62.89|63.69|62.89|63.67|62.87|13
1654468540000|2022-06-05 22:35:40|63.68|62.88|63.69|62.89|63.7|62.9|63.68|62.88|21
1654468550000|2022-06-05 22:35:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|8
1654468560000|2022-06-05 22:36:00|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1654468570000|2022-06-05 22:36:10|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1654468580000|2022-06-05 22:36:20|63.67|62.87|63.68|62.88|63.68|62.88|63.67|62.87|2
1654468590000|2022-06-05 22:36:30|63.67|62.87|63.66|62.86|63.68|62.88|63.65|62.85|6
1654468600000|2022-06-05 22:36:40|63.67|62.87|63.68|62.88|63.71|62.91|63.64|62.84|8
1654468610000|2022-06-05 22:36:50|63.67|62.87|63.67|62.87|63.68|62.88|63.66|62.86|4
1654468620000|2022-06-05 22:37:00|63.68|62.88|63.68|62.88|63.7|62.9|63.66|62.86|14
1654468630000|2022-06-05 22:37:10|63.66|62.86|63.67|62.87|63.7|62.9|63.66|62.86|9
1654468640000|2022-06-05 22:37:20|63.68|62.88|63.71|62.91|63.72|62.92|63.67|62.87|8
1654468650000|2022-06-05 22:37:30|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|6
1654468660000|2022-06-05 22:37:40|63.7|62.9|63.68|62.88|63.7|62.9|63.67|62.87|7
1654468670000|2022-06-05 22:37:50|63.69|62.89|63.69|62.89|63.69|62.89|63.67|62.87|9
1654468680000|2022-06-05 22:38:00|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|5
1654468690000|2022-06-05 22:38:10|63.69|62.89|63.69|62.89|63.7|62.9|63.69|62.89|5
1654468700000|2022-06-05 22:38:20|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|5
1654468710000|2022-06-05 22:38:30|63.71|62.91|63.73|62.93|63.73|62.93|63.7|62.9|6
1654468720000|2022-06-05 22:38:40|63.72|62.92|63.74|62.94|63.75|62.95|63.72|62.92|7
1654468730000|2022-06-05 22:38:50|63.75|62.95|63.76|62.96|63.76|62.96|63.74|62.94|6
1654468740000|2022-06-05 22:39:00|63.75|62.95|63.78|62.98|63.79|62.99|63.75|62.95|7
1654468750000|2022-06-05 22:39:10|63.77|62.97|63.78|62.98|63.78|62.98|63.77|62.97|4
1654468760000|2022-06-05 22:39:20|63.77|62.97|63.77|62.97|63.77|62.97|63.77|62.97|1
1654468770000|2022-06-05 22:39:30|63.78|62.98|63.78|62.98|63.78|62.98|63.78|62.98|1
1654468780000|2022-06-05 22:39:40|63.79|62.99|63.78|62.98|63.79|62.99|63.77|62.97|9
1654468790000|2022-06-05 22:39:50|63.81|63.01|63.76|62.96|63.81|63.01|63.76|62.96|6
1654468800000|2022-06-05 22:40:00|63.77|62.97|63.76|62.96|63.8|63|63.76|62.96|3
1654468810000|2022-06-05 22:40:10|63.77|62.97|63.77|62.97|63.78|62.98|63.76|62.96|4
1654468820000|2022-06-05 22:40:20|63.78|62.98|63.8|63|63.81|63.01|63.78|62.98|10
1654468830000|2022-06-05 22:40:30|63.79|62.99|63.8|63|63.81|63.01|63.78|62.98|8
1654468840000|2022-06-05 22:40:40|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1654468850000|2022-06-05 22:40:50|63.78|62.98|63.79|62.99|63.79|62.99|63.77|62.97|6
1654468860000|2022-06-05 22:41:00|63.78|62.98|63.79|62.99|63.8|63|63.78|62.98|8
1654468880000|2022-06-05 22:41:20|63.78|62.98|63.77|62.97|63.81|63.01|63.76|62.96|22
1654468890000|2022-06-05 22:41:30|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|15
1654468900000|2022-06-05 22:41:40|63.77|62.97|63.77|62.97|63.79|62.99|63.76|62.96|8
1654468910000|2022-06-05 22:41:50|63.76|62.96|63.76|62.96|63.77|62.97|63.75|62.95|7
1654468920000|2022-06-05 22:42:00|63.75|62.95|63.78|62.98|63.78|62.98|63.71|62.91|18
1654468940000|2022-06-05 22:42:20|63.79|62.99|63.79|62.99|63.79|62.99|63.79|62.99|1
1654468950000|2022-06-05 22:42:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1654468970000|2022-06-05 22:42:50|63.8|63|63.79|62.99|63.8|63|63.79|62.99|4
1654468980000|2022-06-05 22:43:00|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|2
1654468990000|2022-06-05 22:43:10|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|8
1654469000000|2022-06-05 22:43:20|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|6
1654469010000|2022-06-05 22:43:30|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|4
1654469020000|2022-06-05 22:43:40|63.8|63|63.8|63|63.8|63|63.8|63|1
1654469030000|2022-06-05 22:43:50|63.79|62.99|63.8|63|63.8|63|63.78|62.98|7
1654469040000|2022-06-05 22:44:00|63.79|62.99|63.77|62.97|63.8|63|63.76|62.96|10
1654469050000|2022-06-05 22:44:10|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|12
1654469060000|2022-06-05 22:44:20|63.77|62.97|63.77|62.97|63.78|62.98|63.77|62.97|7
1654469070000|2022-06-05 22:44:30|63.78|62.98|63.77|62.97|63.79|62.99|63.77|62.97|6
1654469080000|2022-06-05 22:44:40|63.78|62.98|63.78|62.98|63.79|62.99|63.77|62.97|9
1654469090000|2022-06-05 22:44:50|63.79|62.99|63.78|62.98|63.79|62.99|63.77|62.97|13
1654469100000|2022-06-05 22:45:00|63.77|62.97|63.78|62.98|63.8|63|63.77|62.97|8
1654469110000|2022-06-05 22:45:10|63.79|62.99|63.78|62.98|63.79|62.99|63.77|62.97|7
1654469120000|2022-06-05 22:45:20|63.79|62.99|63.79|62.99|63.79|62.99|63.78|62.98|3
1654469130000|2022-06-05 22:45:30|63.78|62.98|63.9|63.1|63.93|63.13|63.78|62.98|25
1654469140000|2022-06-05 22:45:40|63.89|63.09|63.91|63.11|63.91|63.11|63.89|63.09|3
1654469150000|2022-06-05 22:45:50|63.92|63.12|63.91|63.11|63.92|63.12|63.91|63.11|4
1654469160000|2022-06-05 22:46:00|63.9|63.1|63.92|63.12|63.92|63.12|63.9|63.1|5
1654469170000|2022-06-05 22:46:10|63.93|63.13|63.95|63.15|63.96|63.16|63.92|63.12|6
1654469180000|2022-06-05 22:46:20|63.96|63.16|63.96|63.16|63.98|63.18|63.96|63.16|6
1654469190000|2022-06-05 22:46:30|63.97|63.17|63.97|63.17|63.98|63.18|63.95|63.15|8
1654469200000|2022-06-05 22:46:40|63.98|63.18|63.91|63.11|63.98|63.18|63.91|63.11|11
1654469210000|2022-06-05 22:46:50|63.92|63.12|63.86|63.06|63.92|63.12|63.85|63.05|9
1654469220000|2022-06-05 22:47:00|63.85|63.05|63.82|63.02|63.85|63.05|63.82|63.02|10
1654469230000|2022-06-05 22:47:10|63.84|63.04|63.79|62.99|63.84|63.04|63.79|62.99|15
1654469240000|2022-06-05 22:47:20|63.8|63|63.79|62.99|63.81|63.01|63.79|62.99|7
1654469250000|2022-06-05 22:47:30|63.8|63|63.8|63|63.81|63.01|63.79|62.99|10
1654469260000|2022-06-05 22:47:40|63.81|63.01|63.79|62.99|63.81|63.01|63.79|62.99|6
1654469270000|2022-06-05 22:47:50|63.78|62.98|63.8|63|63.8|63|63.78|62.98|11
1654469280000|2022-06-05 22:48:00|63.79|62.99|63.81|63.01|63.81|63.01|63.79|62.99|7
1654469290000|2022-06-05 22:48:10|63.8|63|63.83|63.03|63.84|63.04|63.8|63|6
1654469300000|2022-06-05 22:48:20|63.82|63.02|63.83|63.03|63.83|63.03|63.82|63.02|2
1654469310000|2022-06-05 22:48:30|63.84|63.04|63.83|63.03|63.85|63.05|63.83|63.03|8
1654469320000|2022-06-05 22:48:40|63.84|63.04|63.83|63.03|63.85|63.05|63.83|63.03|5
1654469330000|2022-06-05 22:48:50|63.84|63.04|63.84|63.04|63.85|63.05|63.83|63.03|8
1654469340000|2022-06-05 22:49:00|63.85|63.05|63.83|63.03|63.85|63.05|63.83|63.03|8
1654469350000|2022-06-05 22:49:10|63.85|63.05|63.83|63.03|63.85|63.05|63.83|63.03|9
1654469360000|2022-06-05 22:49:20|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|3
1654469370000|2022-06-05 22:49:30|63.8|63|63.83|63.03|63.83|63.03|63.8|63|8
1654469380000|2022-06-05 22:49:40|63.84|63.04|63.82|63.02|63.84|63.04|63.82|63.02|7
1654469390000|2022-06-05 22:49:50|63.83|63.03|63.83|63.03|63.83|63.03|63.83|63.03|1
1654469400000|2022-06-05 22:50:00|63.84|63.04|63.85|63.05|63.85|63.05|63.83|63.03|9
1654469410000|2022-06-05 22:50:10|63.84|63.04|63.83|63.03|63.85|63.05|63.83|63.03|6
1654469420000|2022-06-05 22:50:20|63.84|63.04|63.83|63.03|63.85|63.05|63.83|63.03|4
1654469430000|2022-06-05 22:50:30|63.84|63.04|63.86|63.06|63.86|63.06|63.84|63.04|5
1654469440000|2022-06-05 22:50:40|63.85|63.05|63.85|63.05|63.86|63.06|63.85|63.05|3
1654469450000|2022-06-05 22:50:50|63.86|63.06|63.85|63.05|63.86|63.06|63.84|63.04|4
1654469460000|2022-06-05 22:51:00|63.86|63.06|63.87|63.07|63.87|63.07|63.85|63.05|3
1654469470000|2022-06-05 22:51:10|63.88|63.08|63.89|63.09|63.9|63.1|63.88|63.08|8
1654469480000|2022-06-05 22:51:20|63.88|63.08|63.88|63.08|63.89|63.09|63.88|63.08|5
1654469490000|2022-06-05 22:51:30|63.89|63.09|63.89|63.09|63.89|63.09|63.88|63.08|3
1654469510000|2022-06-05 22:51:50|63.9|63.1|63.89|63.09|63.91|63.11|63.88|63.08|10
1654469530000|2022-06-05 22:52:10|63.9|63.1|63.9|63.1|63.92|63.12|63.88|63.08|7
1654469540000|2022-06-05 22:52:20|63.89|63.09|63.83|63.03|63.89|63.09|63.83|63.03|13
1654469550000|2022-06-05 22:52:30|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|8
1654469560000|2022-06-05 22:52:40|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|2
1654469570000|2022-06-05 22:52:50|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|7
1654469580000|2022-06-05 22:53:00|63.85|63.05|63.85|63.05|63.85|63.05|63.85|63.05|1
1654469590000|2022-06-05 22:53:10|63.84|63.04|63.82|63.02|63.85|63.05|63.82|63.02|7
1654469600000|2022-06-05 22:53:20|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|7
1654469610000|2022-06-05 22:53:30|63.84|63.04|63.85|63.05|63.85|63.05|63.83|63.03|8
1654469620000|2022-06-05 22:53:40|63.86|63.06|63.85|63.05|63.86|63.06|63.85|63.05|2
1654469630000|2022-06-05 22:53:50|63.84|63.04|63.84|63.04|63.85|63.05|63.84|63.04|5
1654469640000|2022-06-05 22:54:00|63.85|63.05|63.85|63.05|63.85|63.05|63.84|63.04|7
1654469650000|2022-06-05 22:54:10|63.84|63.04|63.86|63.06|63.86|63.06|63.84|63.04|5
1654469660000|2022-06-05 22:54:20|63.87|63.07|63.84|63.04|63.87|63.07|63.84|63.04|8
1654469670000|2022-06-05 22:54:30|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|4
1654469680000|2022-06-05 22:54:40|63.83|63.03|63.83|63.03|63.83|63.03|63.82|63.02|5
1654469700000|2022-06-05 22:55:00|63.84|63.04|63.84|63.04|63.84|63.04|63.84|63.04|1
1654469710000|2022-06-05 22:55:10|63.85|63.05|63.85|63.05|63.85|63.05|63.84|63.04|3
1654469720000|2022-06-05 22:55:20|63.83|63.03|63.85|63.05|63.85|63.05|63.83|63.03|4
1654469730000|2022-06-05 22:55:30|63.86|63.06|63.84|63.04|63.86|63.06|63.84|63.04|3
1654469740000|2022-06-05 22:55:40|63.85|63.05|63.83|63.03|63.85|63.05|63.82|63.02|7
1654469750000|2022-06-05 22:55:50|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|4
1654469770000|2022-06-05 22:56:10|63.84|63.04|63.84|63.04|63.84|63.04|63.84|63.04|1
1654469780000|2022-06-05 22:56:20|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|5
1654469790000|2022-06-05 22:56:30|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|7
1654469800000|2022-06-05 22:56:40|63.83|63.03|63.83|63.03|63.84|63.04|63.83|63.03|3
1654469830000|2022-06-05 22:57:10|63.84|63.04|63.84|63.04|63.84|63.04|63.83|63.03|3
1654469840000|2022-06-05 22:57:20|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|8
1654469850000|2022-06-05 22:57:30|63.83|63.03|63.84|63.04|63.84|63.04|63.83|63.03|4
1654469860000|2022-06-05 22:57:40|63.83|63.03|63.82|63.02|63.83|63.03|63.82|63.02|2
1654469870000|2022-06-05 22:57:50|63.83|63.03|63.8|63|63.83|63.03|63.8|63|8
1654469880000|2022-06-05 22:58:00|63.81|63.01|63.8|63|63.81|63.01|63.8|63|8
1654469890000|2022-06-05 22:58:10|63.79|62.99|63.78|62.98|63.8|63|63.77|62.97|10
1654469900000|2022-06-05 22:58:20|63.79|62.99|63.78|62.98|63.79|62.99|63.78|62.98|6
1654469910000|2022-06-05 22:58:30|63.77|62.97|63.79|62.99|63.8|63|63.77|62.97|16
1654469920000|2022-06-05 22:58:40|63.78|62.98|63.8|63|63.8|63|63.78|62.98|8
1654469930000|2022-06-05 22:58:50|63.79|62.99|63.8|63|63.8|63|63.79|62.99|2
1654469940000|2022-06-05 22:59:00|63.79|62.99|63.8|63|63.81|63.01|63.79|62.99|14
1654469950000|2022-06-05 22:59:10|63.81|63.01|63.82|63.02|63.83|63.03|63.8|63|16
1654469960000|2022-06-05 22:59:20|63.81|63.01|63.8|63|63.83|63.03|63.8|63|10
1654469970000|2022-06-05 22:59:30|63.82|63.02|63.82|63.02|63.83|63.03|63.81|63.01|11
1654469980000|2022-06-05 22:59:40|63.81|63.01|63.83|63.03|63.83|63.03|63.81|63.01|3
1654469990000|2022-06-05 22:59:50|63.81|63.01|63.82|63.02|63.83|63.03|63.81|63.01|8
1654470000000|2022-06-05 23:00:00|63.83|63.03|63.83|63.03|63.84|63.04|63.81|63.01|13
1654470010000|2022-06-05 23:00:10|63.84|63.04|63.9|63.1|63.92|63.12|63.84|63.04|19
1654470020000|2022-06-05 23:00:20|63.92|63.12|63.92|63.12|63.92|63.12|63.9|63.1|15
1654470030000|2022-06-05 23:00:30|63.91|63.11|63.91|63.11|63.92|63.12|63.91|63.11|3
1654470040000|2022-06-05 23:00:40|63.89|63.09|63.88|63.08|63.89|63.09|63.87|63.07|6
1654470050000|2022-06-05 23:00:50|63.89|63.09|63.89|63.09|63.92|63.12|63.88|63.08|13
1654470060000|2022-06-05 23:01:00|63.88|63.08|63.89|63.09|63.9|63.1|63.88|63.08|8
1654470070000|2022-06-05 23:01:10|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|8
1654470080000|2022-06-05 23:01:20|63.88|63.08|63.89|63.09|63.89|63.09|63.88|63.08|6
1654470090000|2022-06-05 23:01:30|63.9|63.1|63.88|63.08|63.9|63.1|63.88|63.08|5
1654470100000|2022-06-05 23:01:40|63.89|63.09|63.89|63.09|63.89|63.09|63.88|63.08|5
1654470110000|2022-06-05 23:01:50|63.88|63.08|63.89|63.09|63.9|63.1|63.88|63.08|8
1654470130000|2022-06-05 23:02:10|63.88|63.08|63.92|63.12|63.92|63.12|63.84|63.04|17
1654470140000|2022-06-05 23:02:20|63.93|63.13|63.92|63.12|63.93|63.13|63.89|63.09|17
1654470150000|2022-06-05 23:02:30|63.91|63.11|63.89|63.09|63.91|63.11|63.88|63.08|9
1654470160000|2022-06-05 23:02:40|63.88|63.08|63.91|63.11|63.95|63.15|63.88|63.08|12
1654470170000|2022-06-05 23:02:50|63.94|63.14|63.94|63.14|63.94|63.14|63.94|63.14|1
1654470180000|2022-06-05 23:03:00|63.93|63.13|63.94|63.14|63.94|63.14|63.91|63.11|7
1654470190000|2022-06-05 23:03:10|63.95|63.15|63.94|63.14|63.95|63.15|63.94|63.14|4
1654470200000|2022-06-05 23:03:20|63.95|63.15|63.94|63.14|63.95|63.15|63.94|63.14|2
1654470210000|2022-06-05 23:03:30|63.92|63.12|63.93|63.13|63.95|63.15|63.92|63.12|9
1654470220000|2022-06-05 23:03:40|63.94|63.14|63.94|63.14|63.95|63.15|63.93|63.13|6
1654470230000|2022-06-05 23:03:50|63.93|63.13|63.94|63.14|63.95|63.15|63.92|63.12|12
1654470240000|2022-06-05 23:04:00|63.93|63.13|63.94|63.14|63.94|63.14|63.93|63.13|4
1654470250000|2022-06-05 23:04:10|63.93|63.13|63.93|63.13|63.95|63.15|63.93|63.13|12
1654470260000|2022-06-05 23:04:20|63.94|63.14|63.95|63.15|63.95|63.15|63.93|63.13|7
1654470270000|2022-06-05 23:04:30|63.96|63.16|63.99|63.19|63.99|63.19|63.95|63.15|7
1654470280000|2022-06-05 23:04:40|63.98|63.18|63.99|63.19|64|63.2|63.98|63.18|4
1654470290000|2022-06-05 23:04:50|64|63.2|63.99|63.19|64|63.2|63.99|63.19|4
1654470300000|2022-06-05 23:05:00|63.98|63.18|63.99|63.19|63.99|63.19|63.97|63.17|6
1654470310000|2022-06-05 23:05:10|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|9
1654470320000|2022-06-05 23:05:20|63.99|63.19|63.98|63.18|63.99|63.19|63.98|63.18|8
1654470330000|2022-06-05 23:05:30|63.99|63.19|64.01|63.21|64.01|63.21|63.98|63.18|5
1654470340000|2022-06-05 23:05:40|64.02|63.22|64.03|63.23|64.03|63.23|64.01|63.21|4
1654470350000|2022-06-05 23:05:50|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|5
1654470360000|2022-06-05 23:06:00|64.01|63.21|63.98|63.18|64.01|63.21|63.97|63.17|6
1654470370000|2022-06-05 23:06:10|63.97|63.17|63.95|63.15|64.03|63.23|63.95|63.15|9
1654470380000|2022-06-05 23:06:20|63.94|63.14|63.92|63.12|63.94|63.14|63.91|63.11|11
1654470390000|2022-06-05 23:06:30|63.94|63.14|63.94|63.14|63.96|63.16|63.93|63.13|9
1654470400000|2022-06-05 23:06:40|63.92|63.12|63.95|63.15|63.96|63.16|63.92|63.12|4
1654470410000|2022-06-05 23:06:50|63.94|63.14|63.94|63.14|63.95|63.15|63.94|63.14|3
1654470420000|2022-06-05 23:07:00|63.95|63.15|63.94|63.14|63.95|63.15|63.91|63.11|5
1654470430000|2022-06-05 23:07:10|63.93|63.13|63.94|63.14|63.94|63.14|63.91|63.11|9
1654470440000|2022-06-05 23:07:20|63.95|63.15|63.94|63.14|63.95|63.15|63.94|63.14|2
1654470450000|2022-06-05 23:07:30|63.93|63.13|63.94|63.14|63.96|63.16|63.91|63.11|10
1654470460000|2022-06-05 23:07:40|63.93|63.13|63.91|63.11|63.93|63.13|63.91|63.11|7
1654470470000|2022-06-05 23:07:50|63.9|63.1|63.86|63.06|63.91|63.11|63.86|63.06|13
1654470480000|2022-06-05 23:08:00|63.87|63.07|63.89|63.09|63.9|63.1|63.82|63.02|15
1654470490000|2022-06-05 23:08:10|63.88|63.08|63.88|63.08|63.89|63.09|63.87|63.07|7
1654470500000|2022-06-05 23:08:20|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|11
1654470510000|2022-06-05 23:08:30|63.9|63.1|63.89|63.09|63.9|63.1|63.88|63.08|6
1654470520000|2022-06-05 23:08:40|63.88|63.08|63.9|63.1|63.9|63.1|63.88|63.08|5
1654470530000|2022-06-05 23:08:50|63.93|63.13|63.9|63.1|63.93|63.13|63.88|63.08|12
1654470550000|2022-06-05 23:09:10|63.89|63.09|63.92|63.12|63.92|63.12|63.89|63.09|4
1654470560000|2022-06-05 23:09:20|63.9|63.1|63.92|63.12|63.92|63.12|63.9|63.1|6
1654470570000|2022-06-05 23:09:30|63.9|63.1|63.9|63.1|63.92|63.12|63.9|63.1|3
1654470580000|2022-06-05 23:09:40|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|11
1654470590000|2022-06-05 23:09:50|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|9
1654470600000|2022-06-05 23:10:00|63.91|63.11|63.92|63.12|63.93|63.13|63.91|63.11|6
1654470610000|2022-06-05 23:10:10|63.91|63.11|63.92|63.12|63.92|63.12|63.91|63.11|4
1654470620000|2022-06-05 23:10:20|63.91|63.11|63.91|63.11|63.93|63.13|63.9|63.1|9
1654470630000|2022-06-05 23:10:30|63.92|63.12|63.92|63.12|63.92|63.12|63.91|63.11|9
1654470640000|2022-06-05 23:10:40|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|7
1654470650000|2022-06-05 23:10:50|63.94|63.14|63.92|63.12|63.94|63.14|63.92|63.12|5
1654470660000|2022-06-05 23:11:00|63.93|63.13|63.94|63.14|63.94|63.14|63.92|63.12|6
1654470670000|2022-06-05 23:11:10|63.93|63.13|63.93|63.13|63.94|63.14|63.92|63.12|7
1654470680000|2022-06-05 23:11:20|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|6
1654470690000|2022-06-05 23:11:30|63.92|63.12|63.93|63.13|63.94|63.14|63.92|63.12|14
1654470700000|2022-06-05 23:11:40|63.94|63.14|63.94|63.14|63.94|63.14|63.93|63.13|5
1654470710000|2022-06-05 23:11:50|63.93|63.13|63.94|63.14|63.94|63.14|63.93|63.13|4
1654470720000|2022-06-05 23:12:00|63.95|63.15|63.98|63.18|64.01|63.21|63.95|63.15|12
1654470730000|2022-06-05 23:12:10|63.99|63.19|64.01|63.21|64.01|63.21|63.99|63.19|12
1654470740000|2022-06-05 23:12:20|64.02|63.22|64.02|63.22|64.02|63.22|63.99|63.19|13
1654470750000|2022-06-05 23:12:30|64.01|63.21|64.01|63.21|64.03|63.23|63.99|63.19|19
1654470760000|2022-06-05 23:12:40|63.99|63.19|64.01|63.21|64.02|63.22|63.99|63.19|8
1654470770000|2022-06-05 23:12:50|64|63.2|64.01|63.21|64.01|63.21|64|63.2|8
1654470780000|2022-06-05 23:13:00|64|63.2|64|63.2|64.01|63.21|64|63.2|9
1654470790000|2022-06-05 23:13:10|64.01|63.21|64.01|63.21|64.01|63.21|64|63.2|5
1654470800000|2022-06-05 23:13:20|64|63.2|64|63.2|64.01|63.21|64|63.2|3
1654470810000|2022-06-05 23:13:30|64.02|63.22|64.02|63.22|64.03|63.23|64.01|63.21|13
1654470830000|2022-06-05 23:13:50|64.03|63.23|64.02|63.22|64.03|63.23|64.02|63.22|4
1654470840000|2022-06-05 23:14:00|64.03|63.23|63.99|63.19|64.03|63.23|63.99|63.19|10
1654470850000|2022-06-05 23:14:10|64|63.2|64.03|63.23|64.03|63.23|64|63.2|9
1654470860000|2022-06-05 23:14:20|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|11
1654470870000|2022-06-05 23:14:30|64.04|63.24|64.03|63.23|64.04|63.24|64.03|63.23|2
1654470890000|2022-06-05 23:14:50|64.04|63.24|64.02|63.22|64.04|63.24|64.02|63.22|6
1654470900000|2022-06-05 23:15:00|64.03|63.23|64.02|63.22|64.05|63.25|64.02|63.22|11
1654470910000|2022-06-05 23:15:10|64.03|63.23|64.01|63.21|64.03|63.23|64.01|63.21|13
1654470920000|2022-06-05 23:15:20|64.02|63.22|64|63.2|64.02|63.22|63.99|63.19|9
1654470930000|2022-06-05 23:15:30|64.01|63.21|63.99|63.19|64.01|63.21|63.98|63.18|15
1654470940000|2022-06-05 23:15:40|64|63.2|63.99|63.19|64|63.2|63.99|63.19|4
1654470950000|2022-06-05 23:15:50|63.98|63.18|63.99|63.19|63.99|63.19|63.97|63.17|3
1654470960000|2022-06-05 23:16:00|63.97|63.17|63.99|63.19|63.99|63.19|63.97|63.17|8
1654470970000|2022-06-05 23:16:10|63.98|63.18|63.9|63.1|64|63.2|63.9|63.1|16
1654470980000|2022-06-05 23:16:20|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|11
1654470990000|2022-06-05 23:16:30|63.87|63.07|63.83|63.03|63.88|63.08|63.83|63.03|9
1654471000000|2022-06-05 23:16:40|63.82|63.02|63.82|63.02|63.82|63.02|63.8|63|7
1654471010000|2022-06-05 23:16:50|63.81|63.01|63.8|63|63.82|63.02|63.8|63|16
1654471020000|2022-06-05 23:17:00|63.79|62.99|63.82|63.02|63.82|63.02|63.77|62.97|9
1654471030000|2022-06-05 23:17:10|63.79|62.99|63.79|62.99|63.79|62.99|63.77|62.97|7
1654471040000|2022-06-05 23:17:20|63.83|63.03|63.79|62.99|63.83|63.03|63.78|62.98|9
1654471050000|2022-06-05 23:17:30|63.78|62.98|63.77|62.97|63.79|62.99|63.77|62.97|14
1654471060000|2022-06-05 23:17:40|63.78|62.98|63.79|62.99|63.79|62.99|63.77|62.97|12
1654471070000|2022-06-05 23:17:50|63.78|62.98|63.79|62.99|63.79|62.99|63.75|62.95|16
1654471080000|2022-06-05 23:18:00|63.78|62.98|63.78|62.98|63.8|63|63.77|62.97|20
1654471090000|2022-06-05 23:18:10|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|5
1654471100000|2022-06-05 23:18:20|63.8|63|63.79|62.99|63.8|63|63.78|62.98|4
1654471110000|2022-06-05 23:18:30|63.8|63|63.78|62.98|63.8|63|63.78|62.98|11
1654471120000|2022-06-05 23:18:40|63.79|62.99|63.79|62.99|63.8|63|63.78|62.98|6
1654471130000|2022-06-05 23:18:50|63.78|62.98|63.78|62.98|63.79|62.99|63.78|62.98|3
1654471140000|2022-06-05 23:19:00|63.79|62.99|63.79|62.99|63.8|63|63.79|62.99|3
1654471150000|2022-06-05 23:19:10|63.78|62.98|63.79|62.99|63.79|62.99|63.78|62.98|14
1654471160000|2022-06-05 23:19:20|63.78|62.98|63.79|62.99|63.8|63|63.78|62.98|5
1654471170000|2022-06-05 23:19:30|63.8|63|63.81|63.01|63.81|63.01|63.8|63|4
1654471180000|2022-06-05 23:19:40|63.8|63|63.8|63|63.83|63.03|63.8|63|5
1654471190000|2022-06-05 23:19:50|63.81|63.01|63.88|63.08|63.91|63.11|63.81|63.01|12
1654471200000|2022-06-05 23:20:00|63.87|63.07|63.86|63.06|63.89|63.09|63.86|63.06|15
1654471210000|2022-06-05 23:20:10|63.87|63.07|63.88|63.08|63.89|63.09|63.86|63.06|14
1654471220000|2022-06-05 23:20:20|63.87|63.07|63.86|63.06|63.89|63.09|63.85|63.05|9
1654471230000|2022-06-05 23:20:30|63.87|63.07|63.86|63.06|63.87|63.07|63.85|63.05|12
1654471240000|2022-06-05 23:20:40|63.85|63.05|63.8|63|63.87|63.07|63.79|62.99|14
1654471250000|2022-06-05 23:20:50|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|11
1654471260000|2022-06-05 23:21:00|63.8|63|63.8|63|63.81|63.01|63.79|62.99|9
1654471270000|2022-06-05 23:21:10|63.81|63.01|63.83|63.03|63.84|63.04|63.81|63.01|13
1654471280000|2022-06-05 23:21:20|63.84|63.04|63.83|63.03|63.84|63.04|63.83|63.03|6
1654471290000|2022-06-05 23:21:30|63.82|63.02|63.83|63.03|63.84|63.04|63.82|63.02|6
1654471300000|2022-06-05 23:21:40|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|6
1654471310000|2022-06-05 23:21:50|63.82|63.02|63.81|63.01|63.82|63.02|63.81|63.01|4
1654471330000|2022-06-05 23:22:10|63.82|63.02|63.82|63.02|63.82|63.02|63.81|63.01|3
1654471340000|2022-06-05 23:22:20|63.81|63.01|63.88|63.08|63.88|63.08|63.81|63.01|10
1654471350000|2022-06-05 23:22:30|63.87|63.07|63.87|63.07|63.88|63.08|63.87|63.07|11
1654471360000|2022-06-05 23:22:40|63.88|63.08|63.87|63.07|63.91|63.11|63.87|63.07|11
1654471370000|2022-06-05 23:22:50|63.88|63.08|63.87|63.07|63.88|63.08|63.87|63.07|6
1654471380000|2022-06-05 23:23:00|63.88|63.08|63.88|63.08|63.88|63.08|63.87|63.07|5
1654471390000|2022-06-05 23:23:10|63.89|63.09|63.89|63.09|63.9|63.1|63.88|63.08|7
1654471400000|2022-06-05 23:23:20|63.88|63.08|63.91|63.11|63.91|63.11|63.88|63.08|8
1654471410000|2022-06-05 23:23:30|63.92|63.12|63.92|63.12|63.93|63.13|63.91|63.11|13
1654471420000|2022-06-05 23:23:40|63.93|63.13|63.93|63.13|63.93|63.13|63.92|63.12|13
1654471430000|2022-06-05 23:23:50|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|10
1654471440000|2022-06-05 23:24:00|63.92|63.12|63.93|63.13|63.93|63.13|63.92|63.12|4
1654471450000|2022-06-05 23:24:10|63.94|63.14|63.93|63.13|63.94|63.14|63.93|63.13|2
1654471460000|2022-06-05 23:24:20|63.94|63.14|63.93|63.13|63.94|63.14|63.92|63.12|16
1654471470000|2022-06-05 23:24:30|63.92|63.12|63.92|63.12|63.93|63.13|63.92|63.12|3
1654471480000|2022-06-05 23:24:40|63.93|63.13|63.92|63.12|63.93|63.13|63.92|63.12|10
1654471490000|2022-06-05 23:24:50|63.93|63.13|63.91|63.11|63.93|63.13|63.91|63.11|8
1654471500000|2022-06-05 23:25:00|63.93|63.13|63.92|63.12|63.93|63.13|63.91|63.11|8
1654471510000|2022-06-05 23:25:10|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|3
1654471520000|2022-06-05 23:25:20|63.92|63.12|63.89|63.09|63.94|63.14|63.89|63.09|9
1654471530000|2022-06-05 23:25:30|63.9|63.1|63.9|63.1|63.93|63.13|63.89|63.09|7
1654471540000|2022-06-05 23:25:40|63.91|63.11|63.9|63.1|63.93|63.13|63.9|63.1|11
1654471550000|2022-06-05 23:25:50|63.91|63.11|63.91|63.11|63.91|63.11|63.91|63.11|1
1654471560000|2022-06-05 23:26:00|63.9|63.1|63.91|63.11|63.92|63.12|63.9|63.1|8
1654471570000|2022-06-05 23:26:10|63.92|63.12|63.89|63.09|63.92|63.12|63.89|63.09|8
1654471580000|2022-06-05 23:26:20|63.9|63.1|63.89|63.09|63.91|63.11|63.89|63.09|12
1654471590000|2022-06-05 23:26:30|63.9|63.1|63.9|63.1|63.93|63.13|63.88|63.08|14
1654471600000|2022-06-05 23:26:40|63.89|63.09|63.93|63.13|63.93|63.13|63.89|63.09|13
1654471610000|2022-06-05 23:26:50|63.94|63.14|63.9|63.1|63.94|63.14|63.9|63.1|5
1654471620000|2022-06-05 23:27:00|63.89|63.09|63.89|63.09|63.91|63.11|63.89|63.09|15
1654471630000|2022-06-05 23:27:10|63.9|63.1|63.9|63.1|63.9|63.1|63.89|63.09|9
1654471640000|2022-06-05 23:27:20|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|11
1654471650000|2022-06-05 23:27:30|63.9|63.1|63.91|63.11|63.91|63.11|63.9|63.1|16
1654471660000|2022-06-05 23:27:40|63.9|63.1|63.9|63.1|63.91|63.11|63.9|63.1|13
1654471670000|2022-06-05 23:27:50|63.91|63.11|63.89|63.09|63.93|63.13|63.89|63.09|16
1654471680000|2022-06-05 23:28:00|63.9|63.1|63.89|63.09|63.9|63.1|63.89|63.09|4
1654471690000|2022-06-05 23:28:10|63.88|63.08|63.85|63.05|63.89|63.09|63.84|63.04|11
1654471700000|2022-06-05 23:28:20|63.86|63.06|63.84|63.04|63.86|63.06|63.82|63.02|13
1654471710000|2022-06-05 23:28:30|63.83|63.03|63.84|63.04|63.88|63.08|63.83|63.03|11
1654471720000|2022-06-05 23:28:40|63.83|63.03|63.8|63|63.88|63.08|63.8|63|13
1654471730000|2022-06-05 23:28:50|63.81|63.01|63.81|63.01|63.81|63.01|63.8|63|3
1654471740000|2022-06-05 23:29:00|63.8|63|63.79|62.99|63.81|63.01|63.78|62.98|10
1654471750000|2022-06-05 23:29:10|63.78|62.98|63.73|62.93|63.79|62.99|63.72|62.92|11
1654471760000|2022-06-05 23:29:20|63.72|62.92|63.7|62.9|63.72|62.92|63.7|62.9|7
1654471770000|2022-06-05 23:29:30|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|13
1654471780000|2022-06-05 23:29:40|63.68|62.88|63.68|62.88|63.69|62.89|63.68|62.88|5
1654471790000|2022-06-05 23:29:50|63.69|62.89|63.69|62.89|63.71|62.91|63.68|62.88|5
1654471800000|2022-06-05 23:30:00|63.67|62.87|63.62|62.82|63.67|62.87|63.62|62.82|9
1654471810000|2022-06-05 23:30:10|63.61|62.81|63.68|62.88|63.71|62.91|63.61|62.81|14
1654471820000|2022-06-05 23:30:20|63.71|62.91|63.69|62.89|63.71|62.91|63.68|62.88|5
1654471830000|2022-06-05 23:30:30|63.68|62.88|63.7|62.9|63.72|62.92|63.68|62.88|8
1654471840000|2022-06-05 23:30:40|63.69|62.89|63.69|62.89|63.72|62.92|63.68|62.88|7
1654471850000|2022-06-05 23:30:50|63.72|62.92|63.68|62.88|63.72|62.92|63.66|62.86|8
1654471860000|2022-06-05 23:31:00|63.71|62.91|63.7|62.9|63.71|62.91|63.67|62.87|10
1654471870000|2022-06-05 23:31:10|63.69|62.89|63.71|62.91|63.72|62.92|63.67|62.87|14
1654471880000|2022-06-05 23:31:20|63.7|62.9|63.71|62.91|63.71|62.91|63.7|62.9|8
1654471890000|2022-06-05 23:31:30|63.7|62.9|63.7|62.9|63.71|62.91|63.7|62.9|7
1654471900000|2022-06-05 23:31:40|63.71|62.91|63.71|62.91|63.72|62.92|63.71|62.91|3
1654471910000|2022-06-05 23:31:50|63.73|62.93|63.69|62.89|63.73|62.93|63.68|62.88|12
1654471920000|2022-06-05 23:32:00|63.7|62.9|63.69|62.89|63.7|62.9|63.69|62.89|2
1654471930000|2022-06-05 23:32:10|63.7|62.9|63.73|62.93|63.73|62.93|63.7|62.9|8
1654471940000|2022-06-05 23:32:20|63.72|62.92|63.72|62.92|63.73|62.93|63.72|62.92|9
1654471950000|2022-06-05 23:32:30|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|8
1654471960000|2022-06-05 23:32:40|63.71|62.91|63.73|62.93|63.74|62.94|63.71|62.91|13
1654471970000|2022-06-05 23:32:50|63.74|62.94|63.74|62.94|63.74|62.94|63.73|62.93|11
1654471980000|2022-06-05 23:33:00|63.72|62.92|63.79|62.99|63.8|63|63.72|62.92|9
1654471990000|2022-06-05 23:33:10|63.78|62.98|63.72|62.92|63.8|63|63.72|62.92|15
1654472000000|2022-06-05 23:33:20|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|9
1654472010000|2022-06-05 23:33:30|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|4
1654472020000|2022-06-05 23:33:40|63.73|62.93|63.72|62.92|63.73|62.93|63.71|62.91|6
1654472040000|2022-06-05 23:34:00|63.73|62.93|63.72|62.92|63.73|62.93|63.72|62.92|10
1654472050000|2022-06-05 23:34:10|63.73|62.93|63.71|62.91|63.73|62.93|63.7|62.9|13
1654472060000|2022-06-05 23:34:20|63.72|62.92|63.71|62.91|63.74|62.94|63.71|62.91|14
1654472080000|2022-06-05 23:34:40|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|8
1654472090000|2022-06-05 23:34:50|63.7|62.9|63.71|62.91|63.72|62.92|63.7|62.9|6
1654472100000|2022-06-05 23:35:00|63.72|62.92|63.75|62.95|63.75|62.95|63.71|62.91|6
1654472110000|2022-06-05 23:35:10|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|6
1654472130000|2022-06-05 23:35:30|63.72|62.92|63.72|62.92|63.72|62.92|63.72|62.92|1
1654472140000|2022-06-05 23:35:40|63.71|62.91|63.71|62.91|63.72|62.92|63.7|62.9|14
1654472150000|2022-06-05 23:35:50|63.72|62.92|63.67|62.87|63.72|62.92|63.67|62.87|15
1654472160000|2022-06-05 23:36:00|63.68|62.88|63.68|62.88|63.68|62.88|63.68|62.88|1
1654472170000|2022-06-05 23:36:10|63.67|62.87|63.67|62.87|63.68|62.88|63.66|62.86|15
1654472180000|2022-06-05 23:36:20|63.68|62.88|63.71|62.91|63.71|62.91|63.68|62.88|5
1654472190000|2022-06-05 23:36:30|63.69|62.89|63.67|62.87|63.71|62.91|63.67|62.87|12
1654472200000|2022-06-05 23:36:40|63.68|62.88|63.62|62.82|63.68|62.88|63.62|62.82|15
1654472210000|2022-06-05 23:36:50|63.63|62.83|63.59|62.79|63.63|62.83|63.58|62.78|8
1654472220000|2022-06-05 23:37:00|63.58|62.78|63.59|62.79|63.6|62.8|63.57|62.77|12
1654472230000|2022-06-05 23:37:10|63.58|62.78|63.58|62.78|63.58|62.78|63.58|62.78|1
1654472240000|2022-06-05 23:37:20|63.59|62.79|63.6|62.8|63.6|62.8|63.58|62.78|4
1654472260000|2022-06-05 23:37:40|63.58|62.78|63.6|62.8|63.6|62.8|63.58|62.78|3
1654472270000|2022-06-05 23:37:50|63.59|62.79|63.6|62.8|63.6|62.8|63.58|62.78|13
1654472280000|2022-06-05 23:38:00|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|3
1654472290000|2022-06-05 23:38:10|63.6|62.8|63.61|62.81|63.62|62.82|63.6|62.8|11
1654472300000|2022-06-05 23:38:20|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|6
1654472310000|2022-06-05 23:38:30|63.61|62.81|63.58|62.78|63.61|62.81|63.57|62.77|16
1654472320000|2022-06-05 23:38:40|63.59|62.79|63.6|62.8|63.6|62.8|63.58|62.78|8
1654472330000|2022-06-05 23:38:50|63.61|62.81|63.6|62.8|63.61|62.81|63.59|62.79|4
1654472340000|2022-06-05 23:39:00|63.61|62.81|63.61|62.81|63.61|62.81|63.6|62.8|9
1654472350000|2022-06-05 23:39:10|63.6|62.8|63.61|62.81|63.63|62.83|63.6|62.8|8
1654472360000|2022-06-05 23:39:20|63.63|62.83|63.61|62.81|63.63|62.83|63.61|62.81|9
1654472370000|2022-06-05 23:39:30|63.62|62.82|63.62|62.82|63.62|62.82|63.61|62.81|7
1654472380000|2022-06-05 23:39:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|5
1654472390000|2022-06-05 23:39:50|63.6|62.8|63.6|62.8|63.63|62.83|63.59|62.79|6
1654472400000|2022-06-05 23:40:00|63.59|62.79|63.6|62.8|63.63|62.83|63.59|62.79|8
1654472410000|2022-06-05 23:40:10|63.59|62.79|63.59|62.79|63.6|62.8|63.59|62.79|5
1654472420000|2022-06-05 23:40:20|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1654472430000|2022-06-05 23:40:30|63.58|62.78|63.59|62.79|63.6|62.8|63.57|62.77|6
1654472440000|2022-06-05 23:40:40|63.6|62.8|63.6|62.8|63.6|62.8|63.6|62.8|1
1654472450000|2022-06-05 23:40:50|63.59|62.79|63.53|62.73|63.59|62.79|63.53|62.73|13
1654472460000|2022-06-05 23:41:00|63.52|62.72|63.49|62.69|63.52|62.72|63.49|62.69|10
1654472470000|2022-06-05 23:41:10|63.51|62.71|63.52|62.72|63.52|62.72|63.51|62.71|6
1654472480000|2022-06-05 23:41:20|63.51|62.71|63.51|62.71|63.52|62.72|63.5|62.7|7
1654472490000|2022-06-05 23:41:30|63.52|62.72|63.51|62.71|63.52|62.72|63.49|62.69|7
1654472500000|2022-06-05 23:41:40|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|3
1654472510000|2022-06-05 23:41:50|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654472520000|2022-06-05 23:42:00|63.51|62.71|63.55|62.75|63.55|62.75|63.51|62.71|11
1654472530000|2022-06-05 23:42:10|63.53|62.73|63.59|62.79|63.6|62.8|63.52|62.72|21
1654472540000|2022-06-05 23:42:20|63.6|62.8|63.6|62.8|63.61|62.81|63.58|62.78|11
1654472550000|2022-06-05 23:42:30|63.59|62.79|63.59|62.79|63.62|62.82|63.58|62.78|12
1654472560000|2022-06-05 23:42:40|63.58|62.78|63.59|62.79|63.6|62.8|63.58|62.78|10
1654472570000|2022-06-05 23:42:50|63.6|62.8|63.6|62.8|63.62|62.82|63.59|62.79|6
1654472580000|2022-06-05 23:43:00|63.59|62.79|63.6|62.8|63.63|62.83|63.59|62.79|11
1654472590000|2022-06-05 23:43:10|63.59|62.79|63.59|62.79|63.62|62.82|63.58|62.78|13
1654472600000|2022-06-05 23:43:20|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1654472610000|2022-06-05 23:43:30|63.58|62.78|63.59|62.79|63.6|62.8|63.58|62.78|4
1654472620000|2022-06-05 23:43:40|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1654472640000|2022-06-05 23:44:00|63.61|62.81|63.6|62.8|63.62|62.82|63.58|62.78|12
1654472650000|2022-06-05 23:44:10|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654472660000|2022-06-05 23:44:20|63.61|62.81|63.6|62.8|63.61|62.81|63.6|62.8|2
1654472670000|2022-06-05 23:44:30|63.59|62.79|63.6|62.8|63.62|62.82|63.59|62.79|9
1654472680000|2022-06-05 23:44:40|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|2
1654472690000|2022-06-05 23:44:50|63.59|62.79|63.6|62.8|63.62|62.82|63.59|62.79|4
1654472700000|2022-06-05 23:45:00|63.61|62.81|63.61|62.81|63.61|62.81|63.59|62.79|8
1654472710000|2022-06-05 23:45:10|63.6|62.8|63.59|62.79|63.6|62.8|63.57|62.77|12
1654472720000|2022-06-05 23:45:20|63.6|62.8|63.63|62.83|63.63|62.83|63.59|62.79|10
1654472730000|2022-06-05 23:45:30|63.65|62.85|63.67|62.87|63.67|62.87|63.65|62.85|5
1654472740000|2022-06-05 23:45:40|63.68|62.88|63.66|62.86|63.68|62.88|63.64|62.84|5
1654472760000|2022-06-05 23:46:00|63.65|62.85|63.69|62.89|63.7|62.9|63.65|62.85|11
1654472770000|2022-06-05 23:46:10|63.7|62.9|63.69|62.89|63.7|62.9|63.67|62.87|8
1654472780000|2022-06-05 23:46:20|63.7|62.9|63.71|62.91|63.71|62.91|63.68|62.88|11
1654472790000|2022-06-05 23:46:30|63.7|62.9|63.69|62.89|63.71|62.91|63.68|62.88|16
1654472800000|2022-06-05 23:46:40|63.68|62.88|63.69|62.89|63.7|62.9|63.68|62.88|5
1654472810000|2022-06-05 23:46:50|63.68|62.88|63.69|62.89|63.69|62.89|63.68|62.88|4
1654472820000|2022-06-05 23:47:00|63.68|62.88|63.7|62.9|63.71|62.91|63.68|62.88|13
1654472830000|2022-06-05 23:47:10|63.71|62.91|63.68|62.88|63.71|62.91|63.68|62.88|7
1654472840000|2022-06-05 23:47:20|63.69|62.89|63.69|62.89|63.71|62.91|63.69|62.89|6
1654472850000|2022-06-05 23:47:30|63.7|62.9|63.7|62.9|63.7|62.9|63.69|62.89|15
1654472860000|2022-06-05 23:47:40|63.69|62.89|63.69|62.89|63.7|62.9|63.68|62.88|15
1654472870000|2022-06-05 23:47:50|63.68|62.88|63.69|62.89|63.69|62.89|63.66|62.86|8
1654472880000|2022-06-05 23:48:00|63.68|62.88|63.68|62.88|63.69|62.89|63.66|62.86|8
1654472890000|2022-06-05 23:48:10|63.66|62.86|63.68|62.88|63.69|62.89|63.65|62.85|5
1654472900000|2022-06-05 23:48:20|63.67|62.87|63.6|62.8|63.68|62.88|63.6|62.8|17
1654472910000|2022-06-05 23:48:30|63.61|62.81|63.63|62.83|63.64|62.84|63.61|62.81|14
1654472920000|2022-06-05 23:48:40|63.65|62.85|63.61|62.81|63.65|62.85|63.6|62.8|12
1654472930000|2022-06-05 23:48:50|63.6|62.8|63.62|62.82|63.64|62.84|63.6|62.8|12
1654472940000|2022-06-05 23:49:00|63.63|62.83|63.66|62.86|63.66|62.86|63.62|62.82|21
1654472950000|2022-06-05 23:49:10|63.65|62.85|63.66|62.86|63.66|62.86|63.64|62.84|14
1654472960000|2022-06-05 23:49:20|63.65|62.85|63.63|62.83|63.66|62.86|63.62|62.82|9
1654472970000|2022-06-05 23:49:30|63.62|62.82|63.63|62.83|63.65|62.85|63.62|62.82|8
1654472980000|2022-06-05 23:49:40|63.64|62.84|63.6|62.8|63.65|62.85|63.59|62.79|14
1654472990000|2022-06-05 23:49:50|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|8
1654473000000|2022-06-05 23:50:00|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|4
1654473010000|2022-06-05 23:50:10|63.6|62.8|63.59|62.79|63.6|62.8|63.58|62.78|12
1654473020000|2022-06-05 23:50:20|63.58|62.78|63.58|62.78|63.6|62.8|63.58|62.78|8
1654473030000|2022-06-05 23:50:30|63.59|62.79|63.52|62.72|63.6|62.8|63.52|62.72|8
1654473040000|2022-06-05 23:50:40|63.51|62.71|63.53|62.73|63.53|62.73|63.5|62.7|4
1654473050000|2022-06-05 23:50:50|63.52|62.72|63.52|62.72|63.52|62.72|63.52|62.72|1
1654473060000|2022-06-05 23:51:00|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1654473070000|2022-06-05 23:51:10|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|2
1654473080000|2022-06-05 23:51:20|63.53|62.73|63.5|62.7|63.53|62.73|63.49|62.69|9
1654473090000|2022-06-05 23:51:30|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|6
1654473110000|2022-06-05 23:51:50|63.51|62.71|63.5|62.7|63.51|62.71|63.49|62.69|10
1654473130000|2022-06-05 23:52:10|63.49|62.69|63.5|62.7|63.5|62.7|63.49|62.69|2
1654473140000|2022-06-05 23:52:20|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1654473150000|2022-06-05 23:52:30|63.49|62.69|63.5|62.7|63.52|62.72|63.49|62.69|11
1654473160000|2022-06-05 23:52:40|63.51|62.71|63.51|62.71|63.51|62.71|63.49|62.69|9
1654473170000|2022-06-05 23:52:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|6
1654473180000|2022-06-05 23:53:00|63.5|62.7|63.5|62.7|63.5|62.7|63.5|62.7|1
1654473190000|2022-06-05 23:53:10|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|18
1654473200000|2022-06-05 23:53:20|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|10
1654473210000|2022-06-05 23:53:30|63.5|62.7|63.5|62.7|63.52|62.72|63.48|62.68|10
1654473220000|2022-06-05 23:53:40|63.49|62.69|63.48|62.68|63.52|62.72|63.47|62.67|11
1654473230000|2022-06-05 23:53:50|63.47|62.67|63.51|62.71|63.51|62.71|63.45|62.65|10
1654473240000|2022-06-05 23:54:00|63.5|62.7|63.52|62.72|63.52|62.72|63.5|62.7|10
1654473250000|2022-06-05 23:54:10|63.53|62.73|63.51|62.71|63.53|62.73|63.5|62.7|7
1654473260000|2022-06-05 23:54:20|63.5|62.7|63.5|62.7|63.51|62.71|63.48|62.68|13
1654473270000|2022-06-05 23:54:30|63.49|62.69|63.48|62.68|63.51|62.71|63.47|62.67|13
1654473280000|2022-06-05 23:54:40|63.49|62.69|63.49|62.69|63.51|62.71|63.48|62.68|8
1654473290000|2022-06-05 23:54:50|63.48|62.68|63.52|62.72|63.52|62.72|63.48|62.68|7
1654473300000|2022-06-05 23:55:00|63.51|62.71|63.51|62.71|63.53|62.73|63.5|62.7|15
1654473310000|2022-06-05 23:55:10|63.5|62.7|63.51|62.71|63.52|62.72|63.49|62.69|7
1654473320000|2022-06-05 23:55:20|63.52|62.72|63.49|62.69|63.52|62.72|63.48|62.68|5
1654473330000|2022-06-05 23:55:30|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|12
1654473340000|2022-06-05 23:55:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654473350000|2022-06-05 23:55:50|63.48|62.68|63.49|62.69|63.49|62.69|63.48|62.68|4
1654473360000|2022-06-05 23:56:00|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|4
1654473370000|2022-06-05 23:56:10|63.5|62.7|63.49|62.69|63.51|62.71|63.49|62.69|8
1654473380000|2022-06-05 23:56:20|63.5|62.7|63.48|62.68|63.5|62.7|63.48|62.68|10
1654473390000|2022-06-05 23:56:30|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|12
1654473400000|2022-06-05 23:56:40|63.49|62.69|63.48|62.68|63.49|62.69|63.48|62.68|4
1654473410000|2022-06-05 23:56:50|63.49|62.69|63.48|62.68|63.51|62.71|63.48|62.68|17
1654473420000|2022-06-05 23:57:00|63.49|62.69|63.49|62.69|63.5|62.7|63.48|62.68|7
1654473430000|2022-06-05 23:57:10|63.5|62.7|63.5|62.7|63.53|62.73|63.48|62.68|15
1654473440000|2022-06-05 23:57:20|63.49|62.69|63.51|62.71|63.51|62.71|63.49|62.69|11
1654473450000|2022-06-05 23:57:30|63.5|62.7|63.51|62.71|63.52|62.72|63.5|62.7|11
1654473460000|2022-06-05 23:57:40|63.5|62.7|63.51|62.71|63.54|62.74|63.5|62.7|8
1654473470000|2022-06-05 23:57:50|63.52|62.72|63.52|62.72|63.54|62.74|63.51|62.71|7
1654473480000|2022-06-05 23:58:00|63.53|62.73|63.53|62.73|63.53|62.73|63.52|62.72|3
1654473490000|2022-06-05 23:58:10|63.52|62.72|63.53|62.73|63.54|62.74|63.52|62.72|5
1654473500000|2022-06-05 23:58:20|63.54|62.74|63.58|62.78|63.58|62.78|63.54|62.74|9
1654473510000|2022-06-05 23:58:30|63.59|62.79|63.6|62.8|63.6|62.8|63.59|62.79|4
1654473520000|2022-06-05 23:58:40|63.59|62.79|63.58|62.78|63.59|62.79|63.58|62.78|2
1654473530000|2022-06-05 23:58:50|63.59|62.79|63.59|62.79|63.6|62.8|63.58|62.78|12
1654473540000|2022-06-05 23:59:00|63.58|62.78|63.59|62.79|63.59|62.79|63.58|62.78|6
1654473550000|2022-06-05 23:59:10|63.6|62.8|63.59|62.79|63.6|62.8|63.59|62.79|2
1654473560000|2022-06-05 23:59:20|63.58|62.78|63.58|62.78|63.58|62.78|63.57|62.77|5
1654473570000|2022-06-05 23:59:30|63.57|62.77|63.5|62.7|63.57|62.77|63.5|62.7|9
1654473580000|2022-06-05 23:59:40|63.51|62.71|63.51|62.71|63.53|62.73|63.5|62.7|16
1654473590000|2022-06-05 23:59:50|63.5|62.7|63.52|62.72|63.54|62.74|63.49|62.69|20
1654473600000|2022-06-06 00:00:00|63.54|62.74|63.52|62.72|63.54|62.74|63.5|62.7|20
1654473610000|2022-06-06 00:00:10|63.51|62.71|63.49|62.69|63.53|62.73|63.47|62.67|25
1654473620000|2022-06-06 00:00:20|63.5|62.7|63.53|62.73|63.53|62.73|63.49|62.69|17
1654473630000|2022-06-06 00:00:30|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|12
1654473640000|2022-06-06 00:00:40|63.52|62.72|63.5|62.7|63.52|62.72|63.5|62.7|9
1654473650000|2022-06-06 00:00:50|63.51|62.71|63.51|62.71|63.53|62.73|63.51|62.71|10
1654473660000|2022-06-06 00:01:00|63.52|62.72|63.48|62.68|63.52|62.72|63.47|62.67|14
1654473670000|2022-06-06 00:01:10|63.49|62.69|63.49|62.69|63.49|62.69|63.48|62.68|11
1654473680000|2022-06-06 00:01:20|63.5|62.7|63.42|62.62|63.5|62.7|63.41|62.61|19
1654473690000|2022-06-06 00:01:30|63.41|62.61|63.38|62.58|63.42|62.62|63.38|62.58|15
1654473700000|2022-06-06 00:01:40|63.37|62.57|63.32|62.52|63.37|62.57|63.32|62.52|6
1654473710000|2022-06-06 00:01:50|63.31|62.51|63.32|62.52|63.32|62.52|63.31|62.51|8
1654473720000|2022-06-06 00:02:00|63.31|62.51|63.31|62.51|63.32|62.52|63.3|62.5|10
1654473730000|2022-06-06 00:02:10|63.32|62.52|63.35|62.55|63.35|62.55|63.3|62.5|14
1654473740000|2022-06-06 00:02:20|63.34|62.54|63.33|62.53|63.35|62.55|63.32|62.52|8
1654473750000|2022-06-06 00:02:30|63.32|62.52|63.33|62.53|63.33|62.53|63.32|62.52|2
1654473760000|2022-06-06 00:02:40|63.32|62.52|63.33|62.53|63.33|62.53|63.31|62.51|9
1654473770000|2022-06-06 00:02:50|63.32|62.52|63.31|62.51|63.33|62.53|63.3|62.5|17
1654473780000|2022-06-06 00:03:00|63.32|62.52|63.31|62.51|63.33|62.53|63.3|62.5|13
1654473790000|2022-06-06 00:03:10|63.32|62.52|63.3|62.5|63.32|62.52|63.29|62.49|6
1654473800000|2022-06-06 00:03:20|63.31|62.51|63.3|62.5|63.31|62.51|63.29|62.49|8
1654473810000|2022-06-06 00:03:30|63.31|62.51|63.33|62.53|63.34|62.54|63.3|62.5|10
1654473820000|2022-06-06 00:03:40|63.32|62.52|63.35|62.55|63.35|62.55|63.32|62.52|7
1654473830000|2022-06-06 00:03:50|63.36|62.56|63.41|62.61|63.43|62.63|63.36|62.56|19
1654473840000|2022-06-06 00:04:00|63.43|62.63|63.43|62.63|63.44|62.64|63.39|62.59|21
1654473850000|2022-06-06 00:04:10|63.41|62.61|63.4|62.6|63.41|62.61|63.39|62.59|12
1654473860000|2022-06-06 00:04:20|63.41|62.61|63.41|62.61|63.42|62.62|63.4|62.6|11
1654473870000|2022-06-06 00:04:30|63.4|62.6|63.41|62.61|63.42|62.62|63.4|62.6|6
1654473880000|2022-06-06 00:04:40|63.43|62.63|63.42|62.62|63.43|62.63|63.41|62.61|7
1654473890000|2022-06-06 00:04:50|63.41|62.61|63.43|62.63|63.44|62.64|63.41|62.61|7
1654473900000|2022-06-06 00:05:00|63.44|62.64|63.44|62.64|63.44|62.64|63.43|62.63|13
1654473910000|2022-06-06 00:05:10|63.45|62.65|63.43|62.63|63.45|62.65|63.42|62.62|13
1654473920000|2022-06-06 00:05:20|63.44|62.64|63.5|62.7|63.53|62.73|63.43|62.63|14
1654473930000|2022-06-06 00:05:30|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|5
1654473940000|2022-06-06 00:05:40|63.5|62.7|63.49|62.69|63.5|62.7|63.49|62.69|12
1654473950000|2022-06-06 00:05:50|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|4
1654473960000|2022-06-06 00:06:00|63.5|62.7|63.49|62.69|63.52|62.72|63.49|62.69|7
1654473970000|2022-06-06 00:06:10|63.5|62.7|63.5|62.7|63.51|62.71|63.49|62.69|5
1654473980000|2022-06-06 00:06:20|63.51|62.71|63.5|62.7|63.51|62.71|63.5|62.7|2
1654473990000|2022-06-06 00:06:30|63.51|62.71|63.51|62.71|63.51|62.71|63.5|62.7|3
1654474000000|2022-06-06 00:06:40|63.5|62.7|63.51|62.71|63.51|62.71|63.5|62.7|8
1654474010000|2022-06-06 00:06:50|63.5|62.7|63.5|62.7|63.51|62.71|63.5|62.7|5
1654474020000|2022-06-06 00:07:00|63.49|62.69|63.42|62.62|63.49|62.69|63.42|62.62|13
1654474030000|2022-06-06 00:07:10|63.43|62.63|63.48|62.68|63.49|62.69|63.43|62.63|12
1654474040000|2022-06-06 00:07:20|63.49|62.69|63.51|62.71|63.51|62.71|63.47|62.67|11
1654474050000|2022-06-06 00:07:30|63.49|62.69|63.51|62.71|63.51|62.71|63.48|62.68|12
1654474060000|2022-06-06 00:07:40|63.5|62.7|63.49|62.69|63.5|62.7|63.47|62.67|4
1654474070000|2022-06-06 00:07:50|63.5|62.7|63.5|62.7|63.5|62.7|63.49|62.69|7
1654474080000|2022-06-06 00:08:00|63.51|62.71|63.52|62.72|63.53|62.73|63.51|62.71|8
1654474090000|2022-06-06 00:08:10|63.53|62.73|63.51|62.71|63.53|62.73|63.51|62.71|7
1654474100000|2022-06-06 00:08:20|63.52|62.72|63.53|62.73|63.53|62.73|63.51|62.71|10
1654474110000|2022-06-06 00:08:30|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|5
1654474120000|2022-06-06 00:08:40|63.53|62.73|63.53|62.73|63.54|62.74|63.53|62.73|3
1654474130000|2022-06-06 00:08:50|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654474140000|2022-06-06 00:09:00|63.52|62.72|63.51|62.71|63.53|62.73|63.51|62.71|10
1654474150000|2022-06-06 00:09:10|63.52|62.72|63.52|62.72|63.53|62.73|63.51|62.71|9
1654474160000|2022-06-06 00:09:20|63.53|62.73|63.52|62.72|63.53|62.73|63.52|62.72|4
1654474170000|2022-06-06 00:09:30|63.53|62.73|63.5|62.7|63.53|62.73|63.5|62.7|8
1654474180000|2022-06-06 00:09:40|63.51|62.71|63.52|62.72|63.52|62.72|63.5|62.7|6
1654474190000|2022-06-06 00:09:50|63.51|62.71|63.54|62.74|63.54|62.74|63.51|62.71|10
1654474200000|2022-06-06 00:10:00|63.53|62.73|63.55|62.75|63.56|62.76|63.53|62.73|11
1654474210000|2022-06-06 00:10:10|63.56|62.76|63.55|62.75|63.56|62.76|63.54|62.74|11
1654474220000|2022-06-06 00:10:20|63.56|62.76|63.59|62.79|63.6|62.8|63.55|62.75|9
1654474230000|2022-06-06 00:10:30|63.6|62.8|63.61|62.81|63.61|62.81|63.59|62.79|8
1654474240000|2022-06-06 00:10:40|63.6|62.8|63.63|62.83|63.63|62.83|63.6|62.8|8
1654474250000|2022-06-06 00:10:50|63.64|62.84|63.69|62.89|63.69|62.89|63.64|62.84|13
1654474260000|2022-06-06 00:11:00|63.68|62.88|63.69|62.89|63.71|62.91|63.68|62.88|6
1654474270000|2022-06-06 00:11:10|63.7|62.9|63.71|62.91|63.71|62.91|63.68|62.88|10
1654474280000|2022-06-06 00:11:20|63.7|62.9|63.72|62.92|63.72|62.92|63.7|62.9|7
1654474290000|2022-06-06 00:11:30|63.73|62.93|63.73|62.93|63.73|62.93|63.72|62.92|11
1654474300000|2022-06-06 00:11:40|63.72|62.92|63.71|62.91|63.73|62.93|63.71|62.91|12
1654474310000|2022-06-06 00:11:50|63.72|62.92|63.71|62.91|63.72|62.92|63.71|62.91|12
1654474320000|2022-06-06 00:12:00|63.7|62.9|63.65|62.85|63.71|62.91|63.65|62.85|6
1654474330000|2022-06-06 00:12:10|63.66|62.86|63.63|62.83|63.66|62.86|63.61|62.81|5
1654474340000|2022-06-06 00:12:20|63.62|62.82|63.63|62.83|63.65|62.85|63.62|62.82|10
1654474350000|2022-06-06 00:12:30|63.64|62.84|63.62|62.82|63.64|62.84|63.61|62.81|9
1654474360000|2022-06-06 00:12:40|63.61|62.81|63.61|62.81|63.62|62.82|63.61|62.81|3
1654474370000|2022-06-06 00:12:50|63.62|62.82|63.63|62.83|63.63|62.83|63.61|62.81|8
1654474380000|2022-06-06 00:13:00|63.65|62.85|63.65|62.85|63.65|62.85|63.63|62.83|6
1654474400000|2022-06-06 00:13:20|63.64|62.84|63.62|62.82|63.64|62.84|63.61|62.81|12
1654474410000|2022-06-06 00:13:30|63.63|62.83|63.59|62.79|63.64|62.84|63.59|62.79|13
1654474420000|2022-06-06 00:13:40|63.61|62.81|63.57|62.77|63.61|62.81|63.57|62.77|3
1654474430000|2022-06-06 00:13:50|63.58|62.78|63.54|62.74|63.58|62.78|63.53|62.73|9
1654474440000|2022-06-06 00:14:00|63.55|62.75|63.54|62.74|63.55|62.75|63.53|62.73|10
1654474450000|2022-06-06 00:14:10|63.53|62.73|63.54|62.74|63.55|62.75|63.53|62.73|6
1654474460000|2022-06-06 00:14:20|63.55|62.75|63.55|62.75|63.55|62.75|63.54|62.74|5
1654474470000|2022-06-06 00:14:30|63.54|62.74|63.53|62.73|63.55|62.75|63.52|62.72|14
1654474480000|2022-06-06 00:14:40|63.52|62.72|63.53|62.73|63.53|62.73|63.52|62.72|8
1654474490000|2022-06-06 00:14:50|63.54|62.74|63.53|62.73|63.54|62.74|63.53|62.73|2
1654474500000|2022-06-06 00:15:00|63.55|62.75|63.55|62.75|63.57|62.77|63.55|62.75|7
1654474510000|2022-06-06 00:15:10|63.56|62.76|63.56|62.76|63.57|62.77|63.55|62.75|7
1654474520000|2022-06-06 00:15:20|63.57|62.77|63.55|62.75|63.57|62.77|63.55|62.75|11
1654474530000|2022-06-06 00:15:30|63.56|62.76|63.54|62.74|63.56|62.76|63.52|62.72|13
1654474540000|2022-06-06 00:15:40|63.53|62.73|63.55|62.75|63.56|62.76|63.53|62.73|12
1654474550000|2022-06-06 00:15:50|63.54|62.74|63.54|62.74|63.54|62.74|63.53|62.73|11
1654474560000|2022-06-06 00:16:00|63.53|62.73|63.54|62.74|63.54|62.74|63.52|62.72|12
1654474570000|2022-06-06 00:16:10|63.53|62.73|63.54|62.74|63.54|62.74|63.53|62.73|8
1654474590000|2022-06-06 00:16:30|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|5
1654474600000|2022-06-06 00:16:40|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|6
1654474610000|2022-06-06 00:16:50|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|7
1654474620000|2022-06-06 00:17:00|63.55|62.75|63.54|62.74|63.55|62.75|63.52|62.72|11
1654474630000|2022-06-06 00:17:10|63.53|62.73|63.55|62.75|63.55|62.75|63.53|62.73|3
1654474640000|2022-06-06 00:17:20|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|2
1654474650000|2022-06-06 00:17:30|63.54|62.74|63.55|62.75|63.55|62.75|63.54|62.74|6
1654474660000|2022-06-06 00:17:40|63.54|62.74|63.54|62.74|63.55|62.75|63.54|62.74|5
1654474670000|2022-06-06 00:17:50|63.55|62.75|63.57|62.77|63.57|62.77|63.55|62.75|3
1654474680000|2022-06-06 00:18:00|63.56|62.76|63.63|62.83|63.63|62.83|63.56|62.76|18
1654474690000|2022-06-06 00:18:10|63.64|62.84|63.7|62.9|63.71|62.91|63.64|62.84|8
1654474700000|2022-06-06 00:18:20|63.71|62.91|63.73|62.93|63.73|62.93|63.7|62.9|12
1654474710000|2022-06-06 00:18:30|63.74|62.94|63.74|62.94|63.74|62.94|63.72|62.92|6
1654474720000|2022-06-06 00:18:40|63.75|62.95|63.74|62.94|63.75|62.95|63.73|62.93|6
1654474730000|2022-06-06 00:18:50|63.73|62.93|63.82|63.02|63.82|63.02|63.73|62.93|12
1654474740000|2022-06-06 00:19:00|63.8|63|63.84|63.04|63.85|63.05|63.8|63|14
1654474750000|2022-06-06 00:19:10|63.85|63.05|63.84|63.04|63.88|63.08|63.84|63.04|10
1654474760000|2022-06-06 00:19:20|63.85|63.05|63.86|63.06|63.86|63.06|63.84|63.04|6
1654474770000|2022-06-06 00:19:30|63.85|63.05|63.88|63.08|63.88|63.08|63.85|63.05|7
1654474780000|2022-06-06 00:19:40|63.9|63.1|63.92|63.12|63.92|63.12|63.89|63.09|9
1654474790000|2022-06-06 00:19:50|63.94|63.14|63.92|63.12|63.94|63.14|63.9|63.1|13
1654474800000|2022-06-06 00:20:00|63.93|63.13|63.94|63.14|63.95|63.15|63.92|63.12|8
1654474810000|2022-06-06 00:20:10|63.93|63.13|63.94|63.14|63.95|63.15|63.92|63.12|12
1654474820000|2022-06-06 00:20:20|63.95|63.15|63.94|63.14|63.95|63.15|63.91|63.11|12
1654474830000|2022-06-06 00:20:30|63.93|63.13|63.96|63.16|63.96|63.16|63.93|63.13|8
1654474840000|2022-06-06 00:20:40|63.94|63.14|63.97|63.17|63.97|63.17|63.94|63.14|8
1654474850000|2022-06-06 00:20:50|63.96|63.16|63.94|63.14|63.96|63.16|63.93|63.13|3
1654474860000|2022-06-06 00:21:00|63.95|63.15|63.92|63.12|63.95|63.15|63.92|63.12|12
1654474870000|2022-06-06 00:21:10|63.93|63.13|63.91|63.11|63.93|63.13|63.91|63.11|9
1654474880000|2022-06-06 00:21:20|63.9|63.1|63.92|63.12|63.92|63.12|63.9|63.1|7
1654474890000|2022-06-06 00:21:30|63.93|63.13|63.95|63.15|63.95|63.15|63.92|63.12|7
1654474900000|2022-06-06 00:21:40|63.96|63.16|63.95|63.15|63.96|63.16|63.94|63.14|10
1654474910000|2022-06-06 00:21:50|63.96|63.16|63.99|63.19|63.99|63.19|63.95|63.15|15
1654474920000|2022-06-06 00:22:00|64|63.2|63.99|63.19|64|63.2|63.98|63.18|16
1654474930000|2022-06-06 00:22:10|64|63.2|63.98|63.18|64|63.2|63.98|63.18|5
1654474940000|2022-06-06 00:22:20|63.99|63.19|64|63.2|64|63.2|63.99|63.19|4
1654474950000|2022-06-06 00:22:30|63.99|63.19|63.99|63.19|64|63.2|63.98|63.18|12
1654474960000|2022-06-06 00:22:40|63.98|63.18|63.98|63.18|63.99|63.19|63.98|63.18|7
1654474970000|2022-06-06 00:22:50|63.99|63.19|63.99|63.19|64|63.2|63.98|63.18|7
1654474980000|2022-06-06 00:23:00|64|63.2|63.99|63.19|64|63.2|63.99|63.19|6
1654474990000|2022-06-06 00:23:10|63.98|63.18|63.93|63.13|64|63.2|63.92|63.12|15
1654475000000|2022-06-06 00:23:20|63.92|63.12|63.9|63.1|63.93|63.13|63.9|63.1|11
1654475010000|2022-06-06 00:23:30|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|3
1654475020000|2022-06-06 00:23:40|63.9|63.1|63.92|63.12|63.92|63.12|63.9|63.1|5
1654475030000|2022-06-06 00:23:50|63.93|63.13|63.94|63.14|63.95|63.15|63.92|63.12|15
1654475040000|2022-06-06 00:24:00|63.93|63.13|63.94|63.14|63.95|63.15|63.92|63.12|9
1654475050000|2022-06-06 00:24:10|63.95|63.15|63.96|63.16|63.96|63.16|63.94|63.14|9
1654475060000|2022-06-06 00:24:20|63.97|63.17|63.96|63.16|63.97|63.17|63.96|63.16|10
1654475070000|2022-06-06 00:24:30|63.95|63.15|63.95|63.15|63.95|63.15|63.94|63.14|9
1654475080000|2022-06-06 00:24:40|63.94|63.14|63.95|63.15|63.95|63.15|63.94|63.14|2
1654475090000|2022-06-06 00:24:50|63.94|63.14|63.94|63.14|63.96|63.16|63.94|63.14|9
1654475100000|2022-06-06 00:25:00|63.95|63.15|63.95|63.15|63.96|63.16|63.94|63.14|7
1654475110000|2022-06-06 00:25:10|63.96|63.16|63.95|63.15|63.96|63.16|63.94|63.14|8
1654475120000|2022-06-06 00:25:20|63.94|63.14|63.95|63.15|63.95|63.15|63.94|63.14|6
1654475140000|2022-06-06 00:25:40|63.94|63.14|63.96|63.16|63.96|63.16|63.94|63.14|3
1654475150000|2022-06-06 00:25:50|63.95|63.15|63.95|63.15|63.95|63.15|63.95|63.15|1
1654475160000|2022-06-06 00:26:00|63.94|63.14|63.91|63.11|63.94|63.14|63.9|63.1|8
1654475170000|2022-06-06 00:26:10|63.94|63.14|63.9|63.1|63.94|63.14|63.89|63.09|15
1654475180000|2022-06-06 00:26:20|63.89|63.09|63.88|63.08|63.9|63.1|63.88|63.08|12
1654475190000|2022-06-06 00:26:30|63.89|63.09|63.9|63.1|63.9|63.1|63.88|63.08|8
1654475200000|2022-06-06 00:26:40|63.89|63.09|63.9|63.1|63.9|63.1|63.89|63.09|6
1654475210000|2022-06-06 00:26:50|63.91|63.11|63.9|63.1|63.91|63.11|63.9|63.1|4
1654475220000|2022-06-06 00:27:00|63.91|63.11|63.91|63.11|63.91|63.11|63.9|63.1|7
1654475230000|2022-06-06 00:27:10|63.9|63.1|63.91|63.11|63.92|63.12|63.9|63.1|6
1654475240000|2022-06-06 00:27:20|63.92|63.12|63.92|63.12|63.95|63.15|63.92|63.12|13
1654475250000|2022-06-06 00:27:30|63.93|63.13|63.93|63.13|63.94|63.14|63.92|63.12|7
1654475260000|2022-06-06 00:27:40|63.92|63.12|63.91|63.11|63.93|63.13|63.9|63.1|9
1654475270000|2022-06-06 00:27:50|63.94|63.14|63.91|63.11|63.94|63.14|63.89|63.09|8
1654475290000|2022-06-06 00:28:10|63.94|63.14|63.92|63.12|63.94|63.14|63.91|63.11|12
1654475300000|2022-06-06 00:28:20|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|6
1654475310000|2022-06-06 00:28:30|63.91|63.11|63.92|63.12|63.94|63.14|63.91|63.11|6
1654475320000|2022-06-06 00:28:40|63.91|63.11|63.93|63.13|63.93|63.13|63.91|63.11|11
1654475330000|2022-06-06 00:28:50|63.92|63.12|64.01|63.21|64.01|63.21|63.91|63.11|5
1654475340000|2022-06-06 00:29:00|64.02|63.22|64.05|63.25|64.05|63.25|64.02|63.22|6
1654475350000|2022-06-06 00:29:10|64.06|63.26|64|63.2|64.06|63.26|64|63.2|12
1654475360000|2022-06-06 00:29:20|64.02|63.22|64.02|63.22|64.05|63.25|64|63.2|18
1654475370000|2022-06-06 00:29:30|64.01|63.21|63.98|63.18|64.01|63.21|63.98|63.18|10
1654475380000|2022-06-06 00:29:40|63.97|63.17|63.99|63.19|63.99|63.19|63.97|63.17|15
1654475390000|2022-06-06 00:29:50|64|63.2|64|63.2|64|63.2|63.98|63.18|7
1654475400000|2022-06-06 00:30:00|63.99|63.19|64|63.2|64|63.2|63.99|63.19|10
1654475410000|2022-06-06 00:30:10|63.99|63.19|64.03|63.23|64.04|63.24|63.99|63.19|6
1654475420000|2022-06-06 00:30:20|64.04|63.24|64.05|63.25|64.05|63.25|64.04|63.24|6
1654475430000|2022-06-06 00:30:30|64.04|63.24|64.08|63.28|64.11|63.31|64.04|63.24|14
1654475440000|2022-06-06 00:30:40|64.07|63.27|64.08|63.28|64.09|63.29|64.07|63.27|9
1654475450000|2022-06-06 00:30:50|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|15
1654475460000|2022-06-06 00:31:00|64.1|63.3|64.1|63.3|64.1|63.3|64.09|63.29|13
1654475470000|2022-06-06 00:31:10|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|11
1654475480000|2022-06-06 00:31:20|64.12|63.32|64.11|63.31|64.12|63.32|64.11|63.31|2
1654475490000|2022-06-06 00:31:30|64.12|63.32|64.11|63.31|64.12|63.32|64.1|63.3|6
1654475500000|2022-06-06 00:31:40|64.12|63.32|64.1|63.3|64.12|63.32|64.1|63.3|13
1654475510000|2022-06-06 00:31:50|64.11|63.31|64.11|63.31|64.12|63.32|64.1|63.3|5
1654475540000|2022-06-06 00:32:20|64.1|63.3|64.1|63.3|64.12|63.32|64.09|63.29|7
1654475560000|2022-06-06 00:32:40|64.11|63.31|64.12|63.32|64.14|63.34|64.1|63.3|11
1654475570000|2022-06-06 00:32:50|64.13|63.33|64.15|63.35|64.19|63.39|64.11|63.31|12
1654475580000|2022-06-06 00:33:00|64.16|63.36|64.23|63.43|64.23|63.43|64.16|63.36|15
1654475590000|2022-06-06 00:33:10|64.22|63.42|64.2|63.4|64.23|63.43|64.19|63.39|14
1654475600000|2022-06-06 00:33:20|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|9
1654475610000|2022-06-06 00:33:30|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|4
1654475620000|2022-06-06 00:33:40|64.22|63.42|64.21|63.41|64.23|63.43|64.21|63.41|4
1654475630000|2022-06-06 00:33:50|64.22|63.42|64.18|63.38|64.23|63.43|64.18|63.38|16
1654475640000|2022-06-06 00:34:00|64.19|63.39|64.19|63.39|64.2|63.4|64.19|63.39|9
1654475650000|2022-06-06 00:34:10|64.18|63.38|64.2|63.4|64.21|63.41|64.18|63.38|10
1654475660000|2022-06-06 00:34:20|64.19|63.39|64.19|63.39|64.23|63.43|64.19|63.39|7
1654475670000|2022-06-06 00:34:30|64.2|63.4|64.18|63.38|64.21|63.41|64.18|63.38|11
1654475680000|2022-06-06 00:34:40|64.19|63.39|64.21|63.41|64.22|63.42|64.18|63.38|14
1654475690000|2022-06-06 00:34:50|64.19|63.39|64.21|63.41|64.21|63.41|64.19|63.39|9
1654475700000|2022-06-06 00:35:00|64.2|63.4|64.19|63.39|64.22|63.42|64.18|63.38|10
1654475710000|2022-06-06 00:35:10|64.21|63.41|64.19|63.39|64.21|63.41|64.17|63.37|15
1654475720000|2022-06-06 00:35:20|64.18|63.38|64.12|63.32|64.19|63.39|64.12|63.32|13
1654475730000|2022-06-06 00:35:30|64.13|63.33|64.2|63.4|64.2|63.4|64.12|63.32|10
1654475740000|2022-06-06 00:35:40|64.19|63.39|64.18|63.38|64.2|63.4|64.18|63.38|16
1654475750000|2022-06-06 00:35:50|64.19|63.39|64.22|63.42|64.23|63.43|64.18|63.38|19
1654475760000|2022-06-06 00:36:00|64.23|63.43|64.18|63.38|64.23|63.43|64.18|63.38|15
1654475770000|2022-06-06 00:36:10|64.2|63.4|64.19|63.39|64.21|63.41|64.18|63.38|17
1654475780000|2022-06-06 00:36:20|64.21|63.41|64.19|63.39|64.21|63.41|64.17|63.37|17
1654475790000|2022-06-06 00:36:30|64.21|63.41|64.18|63.38|64.21|63.41|64.18|63.38|13
1654475800000|2022-06-06 00:36:40|64.17|63.37|64.19|63.39|64.2|63.4|64.16|63.36|6
1654475810000|2022-06-06 00:36:50|64.18|63.38|64.2|63.4|64.2|63.4|64.18|63.38|7
1654475820000|2022-06-06 00:37:00|64.19|63.39|64.23|63.43|64.23|63.43|64.19|63.39|6
1654475830000|2022-06-06 00:37:10|64.2|63.4|64.22|63.42|64.24|63.44|64.2|63.4|8
1654475840000|2022-06-06 00:37:20|64.21|63.41|64.23|63.43|64.24|63.44|64.21|63.41|10
1654475850000|2022-06-06 00:37:30|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|12
1654475860000|2022-06-06 00:37:40|64.22|63.42|64.22|63.42|64.25|63.45|64.22|63.42|9
1654475870000|2022-06-06 00:37:50|64.23|63.43|64.21|63.41|64.23|63.43|64.2|63.4|12
1654475880000|2022-06-06 00:38:00|64.2|63.4|64.2|63.4|64.22|63.42|64.19|63.39|15
1654475890000|2022-06-06 00:38:10|64.19|63.39|64.21|63.41|64.22|63.42|64.18|63.38|21
1654475900000|2022-06-06 00:38:20|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|7
1654475910000|2022-06-06 00:38:30|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|7
1654475920000|2022-06-06 00:38:40|64.22|63.42|64.21|63.41|64.24|63.44|64.21|63.41|9
1654475930000|2022-06-06 00:38:50|64.22|63.42|64.22|63.42|64.23|63.43|64.21|63.41|6
1654475950000|2022-06-06 00:39:10|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|10
1654475960000|2022-06-06 00:39:20|64.21|63.41|64.21|63.41|64.22|63.42|64.18|63.38|19
1654475970000|2022-06-06 00:39:30|64.2|63.4|64.2|63.4|64.21|63.41|64.19|63.39|10
1654475980000|2022-06-06 00:39:40|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|9
1654475990000|2022-06-06 00:39:50|64.22|63.42|64.22|63.42|64.23|63.43|64.2|63.4|8
1654476000000|2022-06-06 00:40:00|64.24|63.44|64.19|63.39|64.24|63.44|64.19|63.39|16
1654476010000|2022-06-06 00:40:10|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|17
1654476020000|2022-06-06 00:40:20|64.21|63.41|64.25|63.45|64.25|63.45|64.21|63.41|8
1654476030000|2022-06-06 00:40:30|64.22|63.42|64.27|63.47|64.28|63.48|64.22|63.42|13
1654476040000|2022-06-06 00:40:40|64.26|63.46|64.3|63.5|64.32|63.52|64.26|63.46|18
1654476050000|2022-06-06 00:40:50|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|10
1654476060000|2022-06-06 00:41:00|64.29|63.49|64.3|63.5|64.3|63.5|64.29|63.49|8
1654476070000|2022-06-06 00:41:10|64.31|63.51|64.29|63.49|64.31|63.51|64.28|63.48|6
1654476080000|2022-06-06 00:41:20|64.28|63.48|64.29|63.49|64.3|63.5|64.28|63.48|14
1654476090000|2022-06-06 00:41:30|64.31|63.51|64.32|63.52|64.32|63.52|64.3|63.5|12
1654476100000|2022-06-06 00:41:40|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|3
1654476110000|2022-06-06 00:41:50|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|4
1654476120000|2022-06-06 00:42:00|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|2
1654476130000|2022-06-06 00:42:10|64.3|63.5|64.31|63.51|64.31|63.51|64.3|63.5|6
1654476140000|2022-06-06 00:42:20|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|2
1654476150000|2022-06-06 00:42:30|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|6
1654476160000|2022-06-06 00:42:40|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|20
1654476170000|2022-06-06 00:42:50|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|4
1654476180000|2022-06-06 00:43:00|64.32|63.52|64.32|63.52|64.34|63.54|64.31|63.51|11
1654476190000|2022-06-06 00:43:10|64.33|63.53|64.32|63.52|64.33|63.53|64.31|63.51|8
1654476200000|2022-06-06 00:43:20|64.33|63.53|64.34|63.54|64.34|63.54|64.32|63.52|6
1654476210000|2022-06-06 00:43:30|64.33|63.53|64.36|63.56|64.36|63.56|64.33|63.53|7
1654476220000|2022-06-06 00:43:40|64.34|63.54|64.33|63.53|64.36|63.56|64.32|63.52|16
1654476230000|2022-06-06 00:43:50|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|6
1654476240000|2022-06-06 00:44:00|64.32|63.52|64.31|63.51|64.33|63.53|64.3|63.5|9
1654476250000|2022-06-06 00:44:10|64.3|63.5|64.28|63.48|64.32|63.52|64.28|63.48|10
1654476260000|2022-06-06 00:44:20|64.31|63.51|64.31|63.51|64.32|63.52|64.29|63.49|13
1654476270000|2022-06-06 00:44:30|64.3|63.5|64.32|63.52|64.32|63.52|64.29|63.49|11
1654476280000|2022-06-06 00:44:40|64.33|63.53|64.3|63.5|64.33|63.53|64.3|63.5|14
1654476290000|2022-06-06 00:44:50|64.29|63.49|64.32|63.52|64.34|63.54|64.29|63.49|23
1654476300000|2022-06-06 00:45:00|64.34|63.54|64.32|63.52|64.35|63.55|64.31|63.51|14
1654476310000|2022-06-06 00:45:10|64.31|63.51|64.31|63.51|64.34|63.54|64.29|63.49|11
1654476320000|2022-06-06 00:45:20|64.3|63.5|64.31|63.51|64.33|63.53|64.3|63.5|11
1654476330000|2022-06-06 00:45:30|64.3|63.5|64.23|63.43|64.31|63.51|64.22|63.42|14
1654476340000|2022-06-06 00:45:40|64.24|63.44|64.23|63.43|64.24|63.44|64.23|63.43|6
1654476350000|2022-06-06 00:45:50|64.24|63.44|64.24|63.44|64.25|63.45|64.24|63.44|3
1654476360000|2022-06-06 00:46:00|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|8
1654476370000|2022-06-06 00:46:10|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|7
1654476380000|2022-06-06 00:46:20|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|6
1654476390000|2022-06-06 00:46:30|64.22|63.42|64.23|63.43|64.23|63.43|64.22|63.42|4
1654476410000|2022-06-06 00:46:50|64.24|63.44|64.24|63.44|64.25|63.45|64.24|63.44|3
1654476420000|2022-06-06 00:47:00|64.25|63.45|64.26|63.46|64.27|63.47|64.25|63.45|8
1654476430000|2022-06-06 00:47:10|64.25|63.45|64.25|63.45|64.25|63.45|64.25|63.45|1
1654476440000|2022-06-06 00:47:20|64.24|63.44|64.23|63.43|64.24|63.44|64.22|63.42|8
1654476450000|2022-06-06 00:47:30|64.24|63.44|64.3|63.5|64.32|63.52|64.24|63.44|16
1654476460000|2022-06-06 00:47:40|64.32|63.52|64.28|63.48|64.32|63.52|64.28|63.48|13
1654476470000|2022-06-06 00:47:50|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|10
1654476480000|2022-06-06 00:48:00|64.31|63.51|64.31|63.51|64.32|63.52|64.3|63.5|15
1654476490000|2022-06-06 00:48:10|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|2
1654476500000|2022-06-06 00:48:20|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|3
1654476510000|2022-06-06 00:48:30|64.35|63.55|64.39|63.59|64.41|63.61|64.34|63.54|16
1654476520000|2022-06-06 00:48:40|64.4|63.6|64.5|63.7|64.5|63.7|64.4|63.6|14
1654476530000|2022-06-06 00:48:50|64.51|63.71|64.51|63.71|64.62|63.82|64.51|63.71|23
1654476540000|2022-06-06 00:49:00|64.53|63.73|64.7|63.9|64.7|63.9|64.51|63.71|29
1654476550000|2022-06-06 00:49:10|64.71|63.91|64.62|63.82|64.71|63.91|64.62|63.82|23
1654476560000|2022-06-06 00:49:20|64.63|63.83|64.6|63.8|64.66|63.86|64.59|63.79|16
1654476570000|2022-06-06 00:49:30|64.61|63.81|64.6|63.8|64.61|63.81|64.58|63.78|14
1654476580000|2022-06-06 00:49:40|64.61|63.81|64.67|63.87|64.68|63.88|64.61|63.81|14
1654476590000|2022-06-06 00:49:50|64.66|63.86|64.62|63.82|64.67|63.87|64.61|63.81|21
1654476600000|2022-06-06 00:50:00|64.63|63.83|64.69|63.89|64.69|63.89|64.63|63.83|11
1654476610000|2022-06-06 00:50:10|64.7|63.9|64.7|63.9|64.78|63.98|64.7|63.9|23
1654476620000|2022-06-06 00:50:20|64.69|63.89|64.63|63.83|64.7|63.9|64.63|63.83|19
1654476630000|2022-06-06 00:50:30|64.62|63.82|64.61|63.81|64.63|63.83|64.59|63.79|13
1654476640000|2022-06-06 00:50:40|64.6|63.8|64.61|63.81|64.62|63.82|64.58|63.78|12
1654476650000|2022-06-06 00:50:50|64.6|63.8|64.6|63.8|64.65|63.85|64.6|63.8|17
1654476660000|2022-06-06 00:51:00|64.61|63.81|64.59|63.79|64.61|63.81|64.58|63.78|11
1654476670000|2022-06-06 00:51:10|64.58|63.78|64.56|63.76|64.59|63.79|64.56|63.76|11
1654476680000|2022-06-06 00:51:20|64.57|63.77|64.59|63.79|64.6|63.8|64.55|63.75|14
1654476690000|2022-06-06 00:51:30|64.58|63.78|64.59|63.79|64.62|63.82|64.58|63.78|12
1654476700000|2022-06-06 00:51:40|64.58|63.78|64.58|63.78|64.59|63.79|64.58|63.78|7
1654476710000|2022-06-06 00:51:50|64.59|63.79|64.59|63.79|64.6|63.8|64.58|63.78|8
1654476720000|2022-06-06 00:52:00|64.58|63.78|64.57|63.77|64.6|63.8|64.56|63.76|18
1654476730000|2022-06-06 00:52:10|64.58|63.78|64.52|63.72|64.58|63.78|64.52|63.72|13
1654476740000|2022-06-06 00:52:20|64.53|63.73|64.52|63.72|64.54|63.74|64.5|63.7|14
1654476750000|2022-06-06 00:52:30|64.51|63.71|64.52|63.72|64.53|63.73|64.49|63.69|16
1654476760000|2022-06-06 00:52:40|64.53|63.73|64.51|63.71|64.53|63.73|64.51|63.71|9
1654476770000|2022-06-06 00:52:50|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|7
1654476780000|2022-06-06 00:53:00|64.51|63.71|64.48|63.68|64.52|63.72|64.48|63.68|10
1654476790000|2022-06-06 00:53:10|64.47|63.67|64.51|63.71|64.51|63.71|64.43|63.63|16
1654476800000|2022-06-06 00:53:20|64.45|63.65|64.49|63.69|64.49|63.69|64.45|63.65|12
1654476810000|2022-06-06 00:53:30|64.5|63.7|64.48|63.68|64.51|63.71|64.48|63.68|13
1654476820000|2022-06-06 00:53:40|64.49|63.69|64.48|63.68|64.51|63.71|64.47|63.67|11
1654476830000|2022-06-06 00:53:50|64.49|63.69|64.52|63.72|64.53|63.73|64.47|63.67|18
1654476840000|2022-06-06 00:54:00|64.53|63.73|64.49|63.69|64.53|63.73|64.48|63.68|15
1654476850000|2022-06-06 00:54:10|64.48|63.68|64.5|63.7|64.51|63.71|64.48|63.68|6
1654476860000|2022-06-06 00:54:20|64.49|63.69|64.51|63.71|64.53|63.73|64.49|63.69|10
1654476870000|2022-06-06 00:54:30|64.53|63.73|64.54|63.74|64.54|63.74|64.51|63.71|18
1654476880000|2022-06-06 00:54:40|64.51|63.71|64.53|63.73|64.53|63.73|64.51|63.71|9
1654476890000|2022-06-06 00:54:50|64.52|63.72|64.61|63.81|64.62|63.82|64.52|63.72|15
1654476900000|2022-06-06 00:55:00|64.59|63.79|64.61|63.81|64.61|63.81|64.58|63.78|10
1654476910000|2022-06-06 00:55:10|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|16
1654476920000|2022-06-06 00:55:20|64.58|63.78|64.6|63.8|64.6|63.8|64.58|63.78|15
1654476930000|2022-06-06 00:55:30|64.59|63.79|64.6|63.8|64.62|63.82|64.59|63.79|12
1654476940000|2022-06-06 00:55:40|64.61|63.81|64.61|63.81|64.63|63.83|64.6|63.8|10
1654476950000|2022-06-06 00:55:50|64.62|63.82|64.63|63.83|64.63|63.83|64.6|63.8|12
1654476960000|2022-06-06 00:56:00|64.62|63.82|64.6|63.8|64.62|63.82|64.59|63.79|17
1654476970000|2022-06-06 00:56:10|64.59|63.79|64.6|63.8|64.6|63.8|64.57|63.77|12
1654476980000|2022-06-06 00:56:20|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|15
1654476990000|2022-06-06 00:56:30|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|8
1654477000000|2022-06-06 00:56:40|64.58|63.78|64.57|63.77|64.59|63.79|64.56|63.76|10
1654477010000|2022-06-06 00:56:50|64.58|63.78|64.58|63.78|64.58|63.78|64.56|63.76|8
1654477020000|2022-06-06 00:57:00|64.59|63.79|64.58|63.78|64.61|63.81|64.56|63.76|8
1654477030000|2022-06-06 00:57:10|64.56|63.76|64.53|63.73|64.58|63.78|64.53|63.73|6
1654477040000|2022-06-06 00:57:20|64.52|63.72|64.52|63.72|64.54|63.74|64.52|63.72|5
1654477050000|2022-06-06 00:57:30|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|4
1654477060000|2022-06-06 00:57:40|64.53|63.73|64.59|63.79|64.59|63.79|64.51|63.71|10
1654477070000|2022-06-06 00:57:50|64.57|63.77|64.6|63.8|64.6|63.8|64.56|63.76|17
1654477080000|2022-06-06 00:58:00|64.59|63.79|64.59|63.79|64.6|63.8|64.58|63.78|9
1654477090000|2022-06-06 00:58:10|64.58|63.78|64.59|63.79|64.6|63.8|64.58|63.78|12
1654477100000|2022-06-06 00:58:20|64.6|63.8|64.6|63.8|64.61|63.81|64.58|63.78|13
1654477110000|2022-06-06 00:58:30|64.59|63.79|64.58|63.78|64.62|63.82|64.58|63.78|15
1654477120000|2022-06-06 00:58:40|64.6|63.8|64.6|63.8|64.61|63.81|64.58|63.78|7
1654477130000|2022-06-06 00:58:50|64.58|63.78|64.61|63.81|64.61|63.81|64.58|63.78|13
1654477140000|2022-06-06 00:59:00|64.6|63.8|64.6|63.8|64.62|63.82|64.59|63.79|12
1654477150000|2022-06-06 00:59:10|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|6
1654477160000|2022-06-06 00:59:20|64.61|63.81|64.61|63.81|64.62|63.82|64.6|63.8|11
1654477170000|2022-06-06 00:59:30|64.6|63.8|64.61|63.81|64.62|63.82|64.59|63.79|17
1654477180000|2022-06-06 00:59:40|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|11
1654477190000|2022-06-06 00:59:50|64.61|63.81|64.61|63.81|64.62|63.82|64.61|63.81|5
1654477200000|2022-06-06 01:00:00|64.6|63.8|64.62|63.82|64.63|63.83|64.58|63.78|21
1654477210000|2022-06-06 01:00:10|64.63|63.83|64.6|63.8|64.63|63.83|64.57|63.77|11
1654477220000|2022-06-06 01:00:20|64.58|63.78|64.58|63.78|64.6|63.8|64.58|63.78|10
1654477230000|2022-06-06 01:00:30|64.59|63.79|64.58|63.78|64.6|63.8|64.58|63.78|10
1654477240000|2022-06-06 01:00:40|64.59|63.79|64.58|63.78|64.6|63.8|64.58|63.78|7
1654477250000|2022-06-06 01:00:50|64.57|63.77|64.61|63.81|64.62|63.82|64.57|63.77|14
1654477260000|2022-06-06 01:01:00|64.59|63.79|64.6|63.8|64.61|63.81|64.58|63.78|16
1654477270000|2022-06-06 01:01:10|64.58|63.78|64.6|63.8|64.61|63.81|64.57|63.77|12
1654477280000|2022-06-06 01:01:20|64.61|63.81|64.69|63.89|64.69|63.89|64.6|63.8|10
1654477290000|2022-06-06 01:01:30|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|12
1654477300000|2022-06-06 01:01:40|64.7|63.9|64.7|63.9|64.71|63.91|64.69|63.89|5
1654477310000|2022-06-06 01:01:50|64.69|63.89|64.7|63.9|64.7|63.9|64.69|63.89|6
1654477320000|2022-06-06 01:02:00|64.69|63.89|64.68|63.88|64.71|63.91|64.66|63.86|14
1654477330000|2022-06-06 01:02:10|64.67|63.87|64.69|63.89|64.7|63.9|64.67|63.87|11
1654477340000|2022-06-06 01:02:20|64.7|63.9|64.7|63.9|64.71|63.91|64.69|63.89|11
1654477350000|2022-06-06 01:02:30|64.69|63.89|64.68|63.88|64.69|63.89|64.67|63.87|6
1654477360000|2022-06-06 01:02:40|64.69|63.89|64.7|63.9|64.7|63.9|64.68|63.88|14
1654477370000|2022-06-06 01:02:50|64.69|63.89|64.69|63.89|64.72|63.92|64.69|63.89|18
1654477380000|2022-06-06 01:03:00|64.7|63.9|64.73|63.93|64.74|63.94|64.69|63.89|19
1654477390000|2022-06-06 01:03:10|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|5
1654477400000|2022-06-06 01:03:20|64.73|63.93|64.72|63.92|64.73|63.93|64.71|63.91|13
1654477410000|2022-06-06 01:03:30|64.73|63.93|64.74|63.94|64.75|63.95|64.73|63.93|16
1654477420000|2022-06-06 01:03:40|64.73|63.93|64.74|63.94|64.75|63.95|64.73|63.93|8
1654477430000|2022-06-06 01:03:50|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|4
1654477440000|2022-06-06 01:04:00|64.73|63.93|64.74|63.94|64.74|63.94|64.72|63.92|9
1654477450000|2022-06-06 01:04:10|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|10
1654477460000|2022-06-06 01:04:20|64.77|63.97|64.79|63.99|64.79|63.99|64.76|63.96|9
1654477470000|2022-06-06 01:04:30|64.81|64.01|64.83|64.03|64.83|64.03|64.79|63.99|9
1654477480000|2022-06-06 01:04:40|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|10
1654477490000|2022-06-06 01:04:50|64.82|64.02|64.82|64.02|64.83|64.03|64.81|64.01|9
1654477500000|2022-06-06 01:05:00|64.83|64.03|64.89|64.09|64.93|64.13|64.83|64.03|22
1654477510000|2022-06-06 01:05:10|64.9|64.1|64.91|64.11|64.92|64.12|64.87|64.07|14
1654477520000|2022-06-06 01:05:20|64.92|64.12|64.92|64.12|64.95|64.15|64.89|64.09|16
1654477530000|2022-06-06 01:05:30|64.93|64.13|64.96|64.16|64.98|64.18|64.92|64.12|13
1654477540000|2022-06-06 01:05:40|64.97|64.17|64.96|64.16|64.97|64.17|64.95|64.15|6
1654477550000|2022-06-06 01:05:50|64.97|64.17|64.92|64.12|64.97|64.17|64.92|64.12|9
1654477560000|2022-06-06 01:06:00|64.91|64.11|64.92|64.12|64.93|64.13|64.91|64.11|12
1654477570000|2022-06-06 01:06:10|64.93|64.13|64.95|64.15|64.99|64.19|64.92|64.12|14
1654477580000|2022-06-06 01:06:20|64.96|64.16|64.92|64.12|64.96|64.16|64.91|64.11|17
1654477590000|2022-06-06 01:06:30|64.93|64.13|64.94|64.14|64.95|64.15|64.92|64.12|10
1654477600000|2022-06-06 01:06:40|64.93|64.13|64.94|64.14|64.94|64.14|64.93|64.13|10
1654477610000|2022-06-06 01:06:50|64.95|64.15|64.94|64.14|64.95|64.15|64.94|64.14|2
1654477620000|2022-06-06 01:07:00|64.95|64.15|64.94|64.14|64.95|64.15|64.94|64.14|10
1654477630000|2022-06-06 01:07:10|64.95|64.15|64.97|64.17|64.99|64.19|64.94|64.14|12
1654477640000|2022-06-06 01:07:20|64.98|64.18|64.97|64.17|64.98|64.18|64.97|64.17|2
1654477650000|2022-06-06 01:07:30|64.96|64.16|65|64.2|65|64.2|64.96|64.16|17
1654477660000|2022-06-06 01:07:40|64.99|64.19|65.02|64.22|65.05|64.25|64.99|64.19|14
1654477670000|2022-06-06 01:07:50|65.01|64.21|64.99|64.19|65.01|64.21|64.98|64.18|13
1654477680000|2022-06-06 01:08:00|64.98|64.18|65.02|64.22|65.02|64.22|64.98|64.18|19
1654477690000|2022-06-06 01:08:10|65.01|64.21|65.01|64.21|65.03|64.23|65.01|64.21|19
1654477700000|2022-06-06 01:08:20|65.02|64.22|65|64.2|65.02|64.22|65|64.2|19
1654477710000|2022-06-06 01:08:30|64.99|64.19|65|64.2|65.01|64.21|64.98|64.18|14
1654477720000|2022-06-06 01:08:40|65.01|64.21|64.98|64.18|65.01|64.21|64.97|64.17|8
1654477730000|2022-06-06 01:08:50|64.97|64.17|64.95|64.15|64.97|64.17|64.91|64.11|20
1654477740000|2022-06-06 01:09:00|64.94|64.14|64.93|64.13|64.94|64.14|64.92|64.12|6
1654477750000|2022-06-06 01:09:10|64.92|64.12|64.87|64.07|64.92|64.12|64.87|64.07|19
1654477760000|2022-06-06 01:09:20|64.88|64.08|64.88|64.08|64.89|64.09|64.87|64.07|11
1654477770000|2022-06-06 01:09:30|64.89|64.09|64.89|64.09|64.92|64.12|64.88|64.08|19
1654477780000|2022-06-06 01:09:40|64.9|64.1|64.92|64.12|64.92|64.12|64.9|64.1|9
1654477790000|2022-06-06 01:09:50|64.91|64.11|64.92|64.12|64.92|64.12|64.9|64.1|12
1654477800000|2022-06-06 01:10:00|64.91|64.11|64.92|64.12|64.94|64.14|64.91|64.11|12
1654477810000|2022-06-06 01:10:10|64.91|64.11|64.9|64.1|64.92|64.12|64.87|64.07|19
1654477820000|2022-06-06 01:10:20|64.89|64.09|64.9|64.1|64.9|64.1|64.89|64.09|8
1654477830000|2022-06-06 01:10:30|64.91|64.11|64.89|64.09|64.92|64.12|64.89|64.09|9
1654477840000|2022-06-06 01:10:40|64.9|64.1|64.92|64.12|64.92|64.12|64.9|64.1|3
1654477850000|2022-06-06 01:10:50|64.93|64.13|64.92|64.12|64.93|64.13|64.91|64.11|14
1654477860000|2022-06-06 01:11:00|64.91|64.11|64.93|64.13|64.93|64.13|64.91|64.11|11
1654477870000|2022-06-06 01:11:10|64.94|64.14|64.97|64.17|64.99|64.19|64.94|64.14|13
1654477880000|2022-06-06 01:11:20|64.98|64.18|64.93|64.13|64.98|64.18|64.92|64.12|15
1654477890000|2022-06-06 01:11:30|64.92|64.12|64.95|64.15|64.95|64.15|64.92|64.12|14
1654477900000|2022-06-06 01:11:40|64.94|64.14|64.98|64.18|65.01|64.21|64.94|64.14|21
1654477910000|2022-06-06 01:11:50|64.99|64.19|64.99|64.19|65.02|64.22|64.98|64.18|16
1654477920000|2022-06-06 01:12:00|64.98|64.18|64.99|64.19|65.01|64.21|64.98|64.18|16
1654477930000|2022-06-06 01:12:10|64.98|64.18|65|64.2|65|64.2|64.98|64.18|9
1654477940000|2022-06-06 01:12:20|64.99|64.19|64.89|64.09|64.99|64.19|64.87|64.07|10
1654477950000|2022-06-06 01:12:30|64.88|64.08|64.89|64.09|64.9|64.1|64.88|64.08|10
1654477960000|2022-06-06 01:12:40|64.92|64.12|64.89|64.09|64.92|64.12|64.88|64.08|12
1654477970000|2022-06-06 01:12:50|64.88|64.08|64.87|64.07|64.89|64.09|64.87|64.07|14
1654477980000|2022-06-06 01:13:00|64.88|64.08|64.82|64.02|64.88|64.08|64.82|64.02|13
1654477990000|2022-06-06 01:13:10|64.83|64.03|64.85|64.05|64.85|64.05|64.82|64.02|18
1654478000000|2022-06-06 01:13:20|64.86|64.06|64.85|64.05|64.86|64.06|64.84|64.04|6
1654478010000|2022-06-06 01:13:30|64.83|64.03|64.82|64.02|64.85|64.05|64.82|64.02|6
1654478020000|2022-06-06 01:13:40|64.83|64.03|64.88|64.08|64.89|64.09|64.82|64.02|14
1654478030000|2022-06-06 01:13:50|64.91|64.11|64.92|64.12|64.92|64.12|64.87|64.07|13
1654478040000|2022-06-06 01:14:00|64.91|64.11|64.9|64.1|64.93|64.13|64.89|64.09|14
1654478050000|2022-06-06 01:14:10|64.89|64.09|64.9|64.1|64.9|64.1|64.89|64.09|10
1654478060000|2022-06-06 01:14:20|64.89|64.09|64.89|64.09|64.9|64.1|64.89|64.09|11
1654478070000|2022-06-06 01:14:30|64.9|64.1|64.9|64.1|64.92|64.12|64.88|64.08|17
1654478080000|2022-06-06 01:14:40|64.89|64.09|64.9|64.1|64.91|64.11|64.89|64.09|12
1654478090000|2022-06-06 01:14:50|64.91|64.11|64.89|64.09|64.91|64.11|64.89|64.09|12
1654478100000|2022-06-06 01:15:00|64.9|64.1|64.92|64.12|64.93|64.13|64.88|64.08|17
1654478110000|2022-06-06 01:15:10|64.93|64.13|64.93|64.13|64.94|64.14|64.89|64.09|12
1654478120000|2022-06-06 01:15:20|64.95|64.15|64.96|64.16|64.99|64.19|64.95|64.15|10
1654478130000|2022-06-06 01:15:30|64.99|64.19|64.97|64.17|64.99|64.19|64.96|64.16|13
1654478140000|2022-06-06 01:15:40|64.98|64.18|64.89|64.09|64.98|64.18|64.89|64.09|14
1654478150000|2022-06-06 01:15:50|64.9|64.1|64.93|64.13|64.93|64.13|64.89|64.09|11
1654478160000|2022-06-06 01:16:00|64.96|64.16|64.92|64.12|64.99|64.19|64.89|64.09|15
1654478170000|2022-06-06 01:16:10|64.91|64.11|64.97|64.17|64.99|64.19|64.9|64.1|19
1654478180000|2022-06-06 01:16:20|64.96|64.16|64.98|64.18|64.99|64.19|64.94|64.14|23
1654478190000|2022-06-06 01:16:30|64.97|64.17|64.98|64.18|64.98|64.18|64.96|64.16|5
1654478200000|2022-06-06 01:16:40|64.97|64.17|64.97|64.17|65.02|64.22|64.97|64.17|19
1654478210000|2022-06-06 01:16:50|64.98|64.18|65.07|64.27|65.09|64.29|64.98|64.18|22
1654478220000|2022-06-06 01:17:00|65.06|64.26|65.07|64.27|65.09|64.29|65.05|64.25|16
1654478230000|2022-06-06 01:17:10|65.06|64.26|65.08|64.28|65.09|64.29|65.05|64.25|15
1654478240000|2022-06-06 01:17:20|65.07|64.27|65.12|64.32|65.18|64.38|65.07|64.27|24
1654478250000|2022-06-06 01:17:30|65.1|64.3|65.08|64.28|65.13|64.33|65.08|64.28|13
1654478260000|2022-06-06 01:17:40|65.07|64.27|65.07|64.27|65.09|64.29|65.06|64.26|14
1654478270000|2022-06-06 01:17:50|65.06|64.26|65.07|64.27|65.08|64.28|65.06|64.26|7
1654478280000|2022-06-06 01:18:00|65.08|64.28|65.01|64.21|65.08|64.28|65|64.2|13
1654478290000|2022-06-06 01:18:10|65.02|64.22|65.02|64.22|65.02|64.22|64.99|64.19|13
1654478300000|2022-06-06 01:18:20|65.01|64.21|65.01|64.21|65.01|64.21|65.01|64.21|1
1654478310000|2022-06-06 01:18:30|65.02|64.22|65.03|64.23|65.04|64.24|65.01|64.21|6
1654478320000|2022-06-06 01:18:40|65.05|64.25|65.09|64.29|65.1|64.3|65|64.2|19
1654478330000|2022-06-06 01:18:50|65.08|64.28|65.03|64.23|65.08|64.28|65.03|64.23|19
1654478340000|2022-06-06 01:19:00|65.02|64.22|65.09|64.29|65.09|64.29|65.02|64.22|12
1654478350000|2022-06-06 01:19:10|65.1|64.3|65.1|64.3|65.1|64.3|65.08|64.28|9
1654478360000|2022-06-06 01:19:20|65.09|64.29|65.09|64.29|65.1|64.3|65.08|64.28|13
1654478370000|2022-06-06 01:19:30|65.08|64.28|65.09|64.29|65.1|64.3|65.06|64.26|16
1654478380000|2022-06-06 01:19:40|65.08|64.28|65.07|64.27|65.09|64.29|65.05|64.25|9
1654478390000|2022-06-06 01:19:50|65.06|64.26|65.05|64.25|65.07|64.27|65.05|64.25|14
1654478400000|2022-06-06 01:20:00|65.06|64.26|65.02|64.22|65.07|64.27|65.01|64.21|14
1654478410000|2022-06-06 01:20:10|65.03|64.23|64.99|64.19|65.03|64.23|64.97|64.17|14
1654478420000|2022-06-06 01:20:20|65|64.2|64.98|64.18|65|64.2|64.98|64.18|9
1654478430000|2022-06-06 01:20:30|64.99|64.19|64.98|64.18|64.99|64.19|64.98|64.18|6
1654478440000|2022-06-06 01:20:40|64.99|64.19|64.97|64.17|64.99|64.19|64.96|64.16|12
1654478450000|2022-06-06 01:20:50|64.96|64.16|64.99|64.19|65|64.2|64.96|64.16|15
1654478460000|2022-06-06 01:21:00|65|64.2|64.98|64.18|65|64.2|64.97|64.17|14
1654478470000|2022-06-06 01:21:10|64.99|64.19|65.02|64.22|65.03|64.23|64.98|64.18|16
1654478480000|2022-06-06 01:21:20|65.01|64.21|65.06|64.26|65.11|64.31|65.01|64.21|15
1654478490000|2022-06-06 01:21:30|65.07|64.27|65.08|64.28|65.08|64.28|65.06|64.26|5
1654478500000|2022-06-06 01:21:40|65.07|64.27|65.09|64.29|65.09|64.29|65.07|64.27|7
1654478510000|2022-06-06 01:21:50|65.08|64.28|65.1|64.3|65.12|64.32|65.08|64.28|10
1654478520000|2022-06-06 01:22:00|65.11|64.31|65.09|64.29|65.12|64.32|65.09|64.29|15
1654478530000|2022-06-06 01:22:10|65.08|64.28|65.11|64.31|65.12|64.32|65.07|64.27|13
1654478540000|2022-06-06 01:22:20|65.12|64.32|65.17|64.37|65.21|64.41|65.11|64.31|17
1654478550000|2022-06-06 01:22:30|65.16|64.36|65.16|64.36|65.19|64.39|65.16|64.36|10
1654478560000|2022-06-06 01:22:40|65.15|64.35|65.12|64.32|65.17|64.37|65.11|64.31|10
1654478570000|2022-06-06 01:22:50|65.11|64.31|65.12|64.32|65.12|64.32|65.1|64.3|16
1654478580000|2022-06-06 01:23:00|65.11|64.31|65.12|64.32|65.13|64.33|65.1|64.3|14
1654478590000|2022-06-06 01:23:10|65.13|64.33|65.18|64.38|65.18|64.38|65.11|64.31|9
1654478600000|2022-06-06 01:23:20|65.17|64.37|65.17|64.37|65.2|64.4|65.15|64.35|11
1654478610000|2022-06-06 01:23:30|65.18|64.38|65.16|64.36|65.19|64.39|65.16|64.36|12
1654478620000|2022-06-06 01:23:40|65.15|64.35|65.11|64.31|65.17|64.37|65.11|64.31|15
1654478630000|2022-06-06 01:23:50|65.12|64.32|65.11|64.31|65.12|64.32|65.1|64.3|13
1654478640000|2022-06-06 01:24:00|65.1|64.3|65.1|64.3|65.13|64.33|65.1|64.3|14
1654478650000|2022-06-06 01:24:10|65.09|64.29|65.11|64.31|65.11|64.31|65.08|64.28|12
1654478660000|2022-06-06 01:24:20|65.1|64.3|65.07|64.27|65.1|64.3|65.06|64.26|12
1654478670000|2022-06-06 01:24:30|65.06|64.26|65.05|64.25|65.07|64.27|65.05|64.25|6
1654478680000|2022-06-06 01:24:40|65.07|64.27|65.06|64.26|65.07|64.27|65.06|64.26|6
1654478690000|2022-06-06 01:24:50|65.07|64.27|65.08|64.28|65.08|64.28|65.06|64.26|8
1654478700000|2022-06-06 01:25:00|65.07|64.27|65.11|64.31|65.12|64.32|65.06|64.26|15
1654478710000|2022-06-06 01:25:10|65.12|64.32|65.18|64.38|65.18|64.38|65.12|64.32|15
1654478720000|2022-06-06 01:25:20|65.19|64.39|65.19|64.39|65.2|64.4|65.15|64.35|14
1654478730000|2022-06-06 01:25:30|65.18|64.38|65.22|64.42|65.23|64.43|65.16|64.36|17
1654478740000|2022-06-06 01:25:40|65.21|64.41|65.18|64.38|65.21|64.41|65.18|64.38|10
1654478750000|2022-06-06 01:25:50|65.19|64.39|65.18|64.38|65.2|64.4|65.17|64.37|16
1654478760000|2022-06-06 01:26:00|65.2|64.4|65.22|64.42|65.22|64.42|65.19|64.39|15
1654478770000|2022-06-06 01:26:10|65.21|64.41|65.24|64.44|65.27|64.47|65.21|64.41|13
1654478780000|2022-06-06 01:26:20|65.25|64.45|65.27|64.47|65.28|64.48|65.24|64.44|13
1654478790000|2022-06-06 01:26:30|65.26|64.46|65.28|64.48|65.32|64.52|65.25|64.45|22
1654478800000|2022-06-06 01:26:40|65.27|64.47|65.26|64.46|65.3|64.5|65.24|64.44|19
1654478810000|2022-06-06 01:26:50|65.25|64.45|65.27|64.47|65.28|64.48|65.25|64.45|19
1654478820000|2022-06-06 01:27:00|65.26|64.46|65.28|64.48|65.31|64.51|65.26|64.46|6
1654478830000|2022-06-06 01:27:10|65.27|64.47|65.28|64.48|65.28|64.48|65.26|64.46|17
1654478840000|2022-06-06 01:27:20|65.32|64.52|65.41|64.61|65.41|64.61|65.29|64.49|14
1654478850000|2022-06-06 01:27:30|65.37|64.57|65.31|64.51|65.41|64.61|65.31|64.51|23
1654478860000|2022-06-06 01:27:40|65.32|64.52|65.34|64.54|65.34|64.54|65.3|64.5|19
1654478870000|2022-06-06 01:27:50|65.33|64.53|65.35|64.55|65.36|64.56|65.33|64.53|10
1654478880000|2022-06-06 01:28:00|65.34|64.54|65.33|64.53|65.36|64.56|65.31|64.51|11
1654478890000|2022-06-06 01:28:10|65.32|64.52|65.3|64.5|65.33|64.53|65.29|64.49|14
1654478900000|2022-06-06 01:28:20|65.29|64.49|65.32|64.52|65.32|64.52|65.28|64.48|13
1654478910000|2022-06-06 01:28:30|65.33|64.53|65.32|64.52|65.33|64.53|65.32|64.52|16
1654478920000|2022-06-06 01:28:40|65.31|64.51|65.3|64.5|65.32|64.52|65.29|64.49|10
1654478930000|2022-06-06 01:28:50|65.29|64.49|65.27|64.47|65.31|64.51|65.27|64.47|13
1654478940000|2022-06-06 01:29:00|65.28|64.48|65.22|64.42|65.29|64.49|65.22|64.42|10
1654478950000|2022-06-06 01:29:10|65.21|64.41|65.22|64.42|65.23|64.43|65.21|64.41|10
1654478960000|2022-06-06 01:29:20|65.23|64.43|65.24|64.44|65.27|64.47|65.22|64.42|10
1654478970000|2022-06-06 01:29:30|65.25|64.45|65.25|64.45|65.25|64.45|65.25|64.45|1
1654478980000|2022-06-06 01:29:40|65.26|64.46|65.25|64.45|65.26|64.46|65.25|64.45|4
1654478990000|2022-06-06 01:29:50|65.26|64.46|65.21|64.41|65.26|64.46|65.21|64.41|9
1654479000000|2022-06-06 01:30:00|65.22|64.42|65.27|64.47|65.28|64.48|65.22|64.42|9
1654479010000|2022-06-06 01:30:10|65.26|64.46|65.22|64.42|65.27|64.47|65.21|64.41|15
1654479020000|2022-06-06 01:30:20|65.21|64.41|65.2|64.4|65.22|64.42|65.2|64.4|10
1654479030000|2022-06-06 01:30:30|65.21|64.41|65.21|64.41|65.22|64.42|65.21|64.41|3
1654479040000|2022-06-06 01:30:40|65.2|64.4|65.21|64.41|65.22|64.42|65.2|64.4|10
1654479050000|2022-06-06 01:30:50|65.22|64.42|65.21|64.41|65.22|64.42|65.2|64.4|12
1654479060000|2022-06-06 01:31:00|65.2|64.4|65.21|64.41|65.22|64.42|65.2|64.4|12
1654479070000|2022-06-06 01:31:10|65.22|64.42|65.22|64.42|65.22|64.42|65.21|64.41|5
1654479080000|2022-06-06 01:31:20|65.21|64.41|65.2|64.4|65.21|64.41|65.19|64.39|15
1654479090000|2022-06-06 01:31:30|65.21|64.41|65.2|64.4|65.21|64.41|65.19|64.39|6
1654479100000|2022-06-06 01:31:40|65.21|64.41|65.23|64.43|65.29|64.49|65.21|64.41|13
1654479110000|2022-06-06 01:31:50|65.22|64.42|65.22|64.42|65.23|64.43|65.21|64.41|13
1654479120000|2022-06-06 01:32:00|65.23|64.43|65.21|64.41|65.23|64.43|65.21|64.41|3
1654479130000|2022-06-06 01:32:10|65.22|64.42|65.23|64.43|65.24|64.44|65.22|64.42|8
1654479140000|2022-06-06 01:32:20|65.24|64.44|65.23|64.43|65.24|64.44|65.23|64.43|2
1654479150000|2022-06-06 01:32:30|65.24|64.44|65.22|64.42|65.24|64.44|65.21|64.41|11
1654479160000|2022-06-06 01:32:40|65.23|64.43|65.22|64.42|65.24|64.44|65.22|64.42|10
1654479170000|2022-06-06 01:32:50|65.23|64.43|65.23|64.43|65.25|64.45|65.23|64.43|12
1654479180000|2022-06-06 01:33:00|65.22|64.42|65.23|64.43|65.23|64.43|65.22|64.42|2
1654479190000|2022-06-06 01:33:10|65.22|64.42|65.22|64.42|65.22|64.42|65.21|64.41|3
1654479200000|2022-06-06 01:33:20|65.23|64.43|65.3|64.5|65.3|64.5|65.22|64.42|8
1654479210000|2022-06-06 01:33:30|65.35|64.55|65.35|64.55|65.35|64.55|65.34|64.54|3
1654479220000|2022-06-06 01:33:40|65.31|64.51|65.3|64.5|65.33|64.53|65.3|64.5|8
1654479230000|2022-06-06 01:33:50|65.31|64.51|65.36|64.56|65.41|64.61|65.31|64.51|14
1654479240000|2022-06-06 01:34:00|65.37|64.57|65.33|64.53|65.37|64.57|65.31|64.51|9
1654479250000|2022-06-06 01:34:10|65.32|64.52|65.32|64.52|65.33|64.53|65.31|64.51|7
1654479260000|2022-06-06 01:34:20|65.33|64.53|65.38|64.58|65.39|64.59|65.33|64.53|12
1654479270000|2022-06-06 01:34:30|65.39|64.59|65.38|64.58|65.39|64.59|65.35|64.55|17
1654479280000|2022-06-06 01:34:40|65.36|64.56|65.31|64.51|65.38|64.58|65.31|64.51|13
1654479290000|2022-06-06 01:34:50|65.3|64.5|65.31|64.51|65.32|64.52|65.3|64.5|6
1654479300000|2022-06-06 01:35:00|65.32|64.52|65.31|64.51|65.32|64.52|65.3|64.5|10
1654479310000|2022-06-06 01:35:10|65.3|64.5|65.31|64.51|65.32|64.52|65.3|64.5|14
1654479320000|2022-06-06 01:35:20|65.32|64.52|65.3|64.5|65.32|64.52|65.29|64.49|13
1654479330000|2022-06-06 01:35:30|65.31|64.51|65.3|64.5|65.31|64.51|65.29|64.49|6
1654479340000|2022-06-06 01:35:40|65.31|64.51|65.34|64.54|65.34|64.54|65.3|64.5|14
1654479350000|2022-06-06 01:35:50|65.33|64.53|65.32|64.52|65.33|64.53|65.31|64.51|8
1654479360000|2022-06-06 01:36:00|65.31|64.51|65.34|64.54|65.34|64.54|65.31|64.51|13
1654479370000|2022-06-06 01:36:10|65.33|64.53|65.32|64.52|65.34|64.54|65.32|64.52|12
1654479380000|2022-06-06 01:36:20|65.33|64.53|65.32|64.52|65.33|64.53|65.32|64.52|10
1654479390000|2022-06-06 01:36:30|65.33|64.53|65.3|64.5|65.33|64.53|65.3|64.5|6
1654479400000|2022-06-06 01:36:40|65.31|64.51|65.31|64.51|65.31|64.51|65.3|64.5|9
1654479410000|2022-06-06 01:36:50|65.32|64.52|65.27|64.47|65.32|64.52|65.27|64.47|15
1654479420000|2022-06-06 01:37:00|65.28|64.48|65.29|64.49|65.32|64.52|65.27|64.47|7
1654479430000|2022-06-06 01:37:10|65.3|64.5|65.27|64.47|65.3|64.5|65.26|64.46|10
1654479440000|2022-06-06 01:37:20|65.26|64.46|65.27|64.47|65.28|64.48|65.26|64.46|9
1654479450000|2022-06-06 01:37:30|65.26|64.46|65.28|64.48|65.32|64.52|65.26|64.46|10
1654479460000|2022-06-06 01:37:40|65.32|64.52|65.27|64.47|65.32|64.52|65.27|64.47|13
1654479470000|2022-06-06 01:37:50|65.28|64.48|65.3|64.5|65.3|64.5|65.27|64.47|5
1654479480000|2022-06-06 01:38:00|65.29|64.49|65.31|64.51|65.32|64.52|65.28|64.48|13
1654479490000|2022-06-06 01:38:10|65.32|64.52|65.36|64.56|65.37|64.57|65.32|64.52|13
1654479500000|2022-06-06 01:38:20|65.37|64.57|65.37|64.57|65.39|64.59|65.36|64.56|8
1654479510000|2022-06-06 01:38:30|65.38|64.58|65.38|64.58|65.42|64.62|65.37|64.57|14
1654479520000|2022-06-06 01:38:40|65.37|64.57|65.37|64.57|65.38|64.58|65.36|64.56|13
1654479530000|2022-06-06 01:38:50|65.38|64.58|65.4|64.6|65.4|64.6|65.38|64.58|13
1654479540000|2022-06-06 01:39:00|65.39|64.59|65.39|64.59|65.41|64.61|65.38|64.58|8
1654479550000|2022-06-06 01:39:10|65.4|64.6|65.37|64.57|65.4|64.6|65.37|64.57|10
1654479560000|2022-06-06 01:39:20|65.38|64.58|65.37|64.57|65.39|64.59|65.36|64.56|16
1654479570000|2022-06-06 01:39:30|65.41|64.61|65.37|64.57|65.42|64.62|65.33|64.53|14
1654479580000|2022-06-06 01:39:40|65.36|64.56|65.39|64.59|65.4|64.6|65.36|64.56|16
1654479590000|2022-06-06 01:39:50|65.36|64.56|65.38|64.58|65.4|64.6|65.36|64.56|21
1654479600000|2022-06-06 01:40:00|65.37|64.57|65.39|64.59|65.39|64.59|65.37|64.57|10
1654479610000|2022-06-06 01:40:10|65.38|64.58|65.33|64.53|65.39|64.59|65.33|64.53|12
1654479620000|2022-06-06 01:40:20|65.32|64.52|65.31|64.51|65.32|64.52|65.31|64.51|10
1654479630000|2022-06-06 01:40:30|65.32|64.52|65.29|64.49|65.32|64.52|65.29|64.49|8
1654479640000|2022-06-06 01:40:40|65.31|64.51|65.27|64.47|65.32|64.52|65.27|64.47|15
1654479650000|2022-06-06 01:40:50|65.3|64.5|65.34|64.54|65.38|64.58|65.26|64.46|24
1654479660000|2022-06-06 01:41:00|65.33|64.53|65.33|64.53|65.34|64.54|65.32|64.52|11
1654479670000|2022-06-06 01:41:10|65.34|64.54|65.31|64.51|65.34|64.54|65.3|64.5|7
1654479680000|2022-06-06 01:41:20|65.32|64.52|65.35|64.55|65.39|64.59|65.32|64.52|14
1654479690000|2022-06-06 01:41:30|65.36|64.56|65.36|64.56|65.36|64.56|65.35|64.55|7
1654479700000|2022-06-06 01:41:40|65.35|64.55|65.36|64.56|65.37|64.57|65.35|64.55|9
1654479710000|2022-06-06 01:41:50|65.37|64.57|65.36|64.56|65.37|64.57|65.36|64.56|8
1654479720000|2022-06-06 01:42:00|65.37|64.57|65.36|64.56|65.42|64.62|65.35|64.55|10
1654479730000|2022-06-06 01:42:10|65.35|64.55|65.36|64.56|65.36|64.56|65.34|64.54|12
1654479740000|2022-06-06 01:42:20|65.35|64.55|65.36|64.56|65.37|64.57|65.34|64.54|16
1654479750000|2022-06-06 01:42:30|65.37|64.57|65.38|64.58|65.41|64.61|65.37|64.57|14
1654479760000|2022-06-06 01:42:40|65.37|64.57|65.38|64.58|65.38|64.58|65.37|64.57|2
1654479770000|2022-06-06 01:42:50|65.37|64.57|65.37|64.57|65.41|64.61|65.35|64.55|24
1654479780000|2022-06-06 01:43:00|65.38|64.58|65.4|64.6|65.4|64.6|65.36|64.56|11
1654479790000|2022-06-06 01:43:10|65.37|64.57|65.38|64.58|65.38|64.58|65.37|64.57|6
1654479800000|2022-06-06 01:43:20|65.37|64.57|65.38|64.58|65.4|64.6|65.36|64.56|12
1654479810000|2022-06-06 01:43:30|65.37|64.57|65.4|64.6|65.41|64.61|65.36|64.56|16
1654479820000|2022-06-06 01:43:40|65.38|64.58|65.32|64.52|65.4|64.6|65.32|64.52|16
1654479830000|2022-06-06 01:43:50|65.31|64.51|65.31|64.51|65.32|64.52|65.3|64.5|13
1654479840000|2022-06-06 01:44:00|65.3|64.5|65.27|64.47|65.31|64.51|65.27|64.47|12
1654479850000|2022-06-06 01:44:10|65.28|64.48|65.27|64.47|65.29|64.49|65.27|64.47|12
1654479860000|2022-06-06 01:44:20|65.28|64.48|65.28|64.48|65.29|64.49|65.27|64.47|11
1654479870000|2022-06-06 01:44:30|65.29|64.49|65.28|64.48|65.29|64.49|65.28|64.48|2
1654479880000|2022-06-06 01:44:40|65.29|64.49|65.3|64.5|65.31|64.51|65.29|64.49|12
1654479890000|2022-06-06 01:44:50|65.29|64.49|65.29|64.49|65.3|64.5|65.28|64.48|9
1654479900000|2022-06-06 01:45:00|65.28|64.48|65.3|64.5|65.31|64.51|65.28|64.48|6
1654479910000|2022-06-06 01:45:10|65.29|64.49|65.28|64.48|65.31|64.51|65.26|64.46|16
1654479920000|2022-06-06 01:45:20|65.27|64.47|65.3|64.5|65.31|64.51|65.26|64.46|16
1654479930000|2022-06-06 01:45:30|65.26|64.46|65.21|64.41|65.26|64.46|65.2|64.4|11
1654479940000|2022-06-06 01:45:40|65.2|64.4|65.21|64.41|65.22|64.42|65.2|64.4|9
1654479950000|2022-06-06 01:45:50|65.19|64.39|65.2|64.4|65.21|64.41|65.19|64.39|9
1654479960000|2022-06-06 01:46:00|65.21|64.41|65.21|64.41|65.22|64.42|65.19|64.39|9
1654479970000|2022-06-06 01:46:10|65.2|64.4|65.24|64.44|65.24|64.44|65.2|64.4|9
1654479980000|2022-06-06 01:46:20|65.23|64.43|65.23|64.43|65.24|64.44|65.23|64.43|7
1654479990000|2022-06-06 01:46:30|65.24|64.44|65.24|64.44|65.25|64.45|65.22|64.42|13
1654480000000|2022-06-06 01:46:40|65.22|64.42|65.24|64.44|65.24|64.44|65.22|64.42|8
1654480010000|2022-06-06 01:46:50|65.23|64.43|65.23|64.43|65.24|64.44|65.22|64.42|17
1654480020000|2022-06-06 01:47:00|65.24|64.44|65.28|64.48|65.29|64.49|65.22|64.42|12
1654480030000|2022-06-06 01:47:10|65.29|64.49|65.29|64.49|65.29|64.49|65.28|64.48|7
1654480040000|2022-06-06 01:47:20|65.28|64.48|65.28|64.48|65.29|64.49|65.28|64.48|9
1654480050000|2022-06-06 01:47:30|65.29|64.49|65.27|64.47|65.32|64.52|65.27|64.47|12
1654480060000|2022-06-06 01:47:40|65.28|64.48|65.31|64.51|65.33|64.53|65.27|64.47|16
1654480070000|2022-06-06 01:47:50|65.3|64.5|65.3|64.5|65.3|64.5|65.29|64.49|3
1654480080000|2022-06-06 01:48:00|65.31|64.51|65.3|64.5|65.33|64.53|65.3|64.5|15
1654480090000|2022-06-06 01:48:10|65.31|64.51|65.32|64.52|65.32|64.52|65.29|64.49|15
1654480100000|2022-06-06 01:48:20|65.3|64.5|65.41|64.61|65.41|64.61|65.3|64.5|15
1654480110000|2022-06-06 01:48:30|65.37|64.57|65.39|64.59|65.41|64.61|65.37|64.57|6
1654480120000|2022-06-06 01:48:40|65.37|64.57|65.39|64.59|65.42|64.62|65.37|64.57|17
1654480130000|2022-06-06 01:48:50|65.38|64.58|65.38|64.58|65.41|64.61|65.36|64.56|16
1654480140000|2022-06-06 01:49:00|65.37|64.57|65.37|64.57|65.4|64.6|65.36|64.56|17
1654480150000|2022-06-06 01:49:10|65.38|64.58|65.37|64.57|65.4|64.6|65.37|64.57|5
1654480160000|2022-06-06 01:49:20|65.36|64.56|65.38|64.58|65.38|64.58|65.36|64.56|15
1654480170000|2022-06-06 01:49:30|65.37|64.57|65.38|64.58|65.42|64.62|65.37|64.57|15
1654480180000|2022-06-06 01:49:40|65.39|64.59|65.38|64.58|65.43|64.63|65.38|64.58|12
1654480190000|2022-06-06 01:49:50|65.37|64.57|65.33|64.53|65.38|64.58|65.31|64.51|17
1654480200000|2022-06-06 01:50:00|65.32|64.52|65.34|64.54|65.34|64.54|65.32|64.52|3
1654480210000|2022-06-06 01:50:10|65.35|64.55|65.39|64.59|65.42|64.62|65.35|64.55|15
1654480220000|2022-06-06 01:50:20|65.4|64.6|65.57|64.77|65.57|64.77|65.4|64.6|16
1654480230000|2022-06-06 01:50:30|65.59|64.79|65.56|64.76|65.6|64.8|65.49|64.69|27
1654480240000|2022-06-06 01:50:40|65.59|64.79|65.5|64.7|65.59|64.79|65.49|64.69|24
1654480250000|2022-06-06 01:50:50|65.51|64.71|65.49|64.69|65.51|64.71|65.48|64.68|18
1654480260000|2022-06-06 01:51:00|65.5|64.7|65.49|64.69|65.5|64.7|65.48|64.68|10
1654480270000|2022-06-06 01:51:10|65.48|64.68|65.5|64.7|65.5|64.7|65.48|64.68|12
1654480280000|2022-06-06 01:51:20|65.49|64.69|65.53|64.73|65.54|64.74|65.49|64.69|15
1654480290000|2022-06-06 01:51:30|65.54|64.74|65.58|64.78|65.61|64.81|65.54|64.74|9
1654480300000|2022-06-06 01:51:40|65.59|64.79|65.56|64.76|65.59|64.79|65.56|64.76|4
1654480310000|2022-06-06 01:51:50|65.58|64.78|65.5|64.7|65.58|64.78|65.49|64.69|21
1654480320000|2022-06-06 01:52:00|65.49|64.69|65.46|64.66|65.51|64.71|65.45|64.65|20
1654480330000|2022-06-06 01:52:10|65.47|64.67|65.47|64.67|65.48|64.68|65.46|64.66|17
1654480340000|2022-06-06 01:52:20|65.46|64.66|65.45|64.65|65.48|64.68|65.44|64.64|12
1654480350000|2022-06-06 01:52:30|65.46|64.66|65.49|64.69|65.49|64.69|65.46|64.66|11
1654480360000|2022-06-06 01:52:40|65.48|64.68|65.53|64.73|65.54|64.74|65.48|64.68|10
1654480370000|2022-06-06 01:52:50|65.54|64.74|65.51|64.71|65.55|64.75|65.51|64.71|12
1654480380000|2022-06-06 01:53:00|65.52|64.72|65.52|64.72|65.54|64.74|65.51|64.71|16
1654480390000|2022-06-06 01:53:10|65.53|64.73|65.54|64.74|65.54|64.74|65.52|64.72|10
1654480400000|2022-06-06 01:53:20|65.55|64.75|65.69|64.89|65.69|64.89|65.55|64.75|25
1654480410000|2022-06-06 01:53:30|65.68|64.88|65.67|64.87|65.72|64.92|65.66|64.86|23
1654480420000|2022-06-06 01:53:40|65.68|64.88|65.67|64.87|65.69|64.89|65.66|64.86|16
1654480430000|2022-06-06 01:53:50|65.66|64.86|65.6|64.8|65.67|64.87|65.6|64.8|18
1654480440000|2022-06-06 01:54:00|65.62|64.82|65.62|64.82|65.66|64.86|65.62|64.82|21
1654480450000|2022-06-06 01:54:10|65.63|64.83|65.62|64.82|65.63|64.83|65.6|64.8|16
1654480460000|2022-06-06 01:54:20|65.63|64.83|65.6|64.8|65.63|64.83|65.6|64.8|7
1654480470000|2022-06-06 01:54:30|65.61|64.81|65.6|64.8|65.61|64.81|65.59|64.79|6
1654480480000|2022-06-06 01:54:40|65.61|64.81|65.62|64.82|65.63|64.83|65.61|64.81|6
1654480490000|2022-06-06 01:54:50|65.61|64.81|65.6|64.8|65.63|64.83|65.6|64.8|5
1654480500000|2022-06-06 01:55:00|65.59|64.79|65.66|64.86|65.67|64.87|65.59|64.79|11
1654480510000|2022-06-06 01:55:10|65.68|64.88|65.69|64.89|65.69|64.89|65.64|64.84|15
1654480520000|2022-06-06 01:55:20|65.7|64.9|65.68|64.88|65.71|64.91|65.68|64.88|10
1654480530000|2022-06-06 01:55:30|65.69|64.89|65.67|64.87|65.7|64.9|65.66|64.86|12
1654480540000|2022-06-06 01:55:40|65.66|64.86|65.62|64.82|65.66|64.86|65.62|64.82|14
1654480550000|2022-06-06 01:55:50|65.63|64.83|65.62|64.82|65.64|64.84|65.59|64.79|16
1654480560000|2022-06-06 01:56:00|65.61|64.81|65.58|64.78|65.62|64.82|65.58|64.78|12
1654480570000|2022-06-06 01:56:10|65.59|64.79|65.59|64.79|65.61|64.81|65.56|64.76|11
1654480580000|2022-06-06 01:56:20|65.58|64.78|65.57|64.77|65.59|64.79|65.57|64.77|8
1654480590000|2022-06-06 01:56:30|65.58|64.78|65.54|64.74|65.58|64.78|65.52|64.72|11
1654480600000|2022-06-06 01:56:40|65.53|64.73|65.58|64.78|65.59|64.79|65.53|64.73|10
1654480610000|2022-06-06 01:56:50|65.57|64.77|65.58|64.78|65.58|64.78|65.57|64.77|10
1654480620000|2022-06-06 01:57:00|65.59|64.79|65.52|64.72|65.59|64.79|65.52|64.72|12
1654480630000|2022-06-06 01:57:10|65.51|64.71|65.53|64.73|65.54|64.74|65.51|64.71|17
1654480640000|2022-06-06 01:57:20|65.52|64.72|65.52|64.72|65.54|64.74|65.52|64.72|11
1654480650000|2022-06-06 01:57:30|65.51|64.71|65.52|64.72|65.53|64.73|65.51|64.71|15
1654480660000|2022-06-06 01:57:40|65.51|64.71|65.52|64.72|65.52|64.72|65.51|64.71|6
1654480670000|2022-06-06 01:57:50|65.51|64.71|65.53|64.73|65.54|64.74|65.51|64.71|11
1654480680000|2022-06-06 01:58:00|65.54|64.74|65.52|64.72|65.54|64.74|65.52|64.72|5
1654480690000|2022-06-06 01:58:10|65.51|64.71|65.51|64.71|65.52|64.72|65.5|64.7|12
1654480710000|2022-06-06 01:58:30|65.52|64.72|65.51|64.71|65.55|64.75|65.51|64.71|6
1654480720000|2022-06-06 01:58:40|65.52|64.72|65.54|64.74|65.54|64.74|65.52|64.72|7
1654480730000|2022-06-06 01:58:50|65.55|64.75|65.58|64.78|65.62|64.82|65.55|64.75|20
1654480740000|2022-06-06 01:59:00|65.57|64.77|65.58|64.78|65.59|64.79|65.56|64.76|14
1654480750000|2022-06-06 01:59:10|65.59|64.79|65.58|64.78|65.59|64.79|65.56|64.76|17
1654480760000|2022-06-06 01:59:20|65.59|64.79|65.58|64.78|65.61|64.81|65.58|64.78|15
1654480770000|2022-06-06 01:59:30|65.59|64.79|65.58|64.78|65.6|64.8|65.57|64.77|16
1654480780000|2022-06-06 01:59:40|65.59|64.79|65.58|64.78|65.59|64.79|65.57|64.77|12
1654480790000|2022-06-06 01:59:50|65.57|64.77|65.6|64.8|65.6|64.8|65.57|64.77|15
1654480800000|2022-06-06 02:00:00|65.61|64.81|65.67|64.87|65.68|64.88|65.61|64.81|18
1654480810000|2022-06-06 02:00:10|65.66|64.86|65.68|64.88|65.71|64.91|65.66|64.86|12
1654480820000|2022-06-06 02:00:20|65.67|64.87|65.68|64.88|65.68|64.88|65.66|64.86|10
1654480830000|2022-06-06 02:00:30|65.67|64.87|65.7|64.9|65.7|64.9|65.66|64.86|10
1654480840000|2022-06-06 02:00:40|65.71|64.91|65.69|64.89|65.71|64.91|65.68|64.88|15
1654480850000|2022-06-06 02:00:50|65.68|64.88|65.68|64.88|65.69|64.89|65.67|64.87|11
1654480860000|2022-06-06 02:01:00|65.67|64.87|65.69|64.89|65.7|64.9|65.67|64.87|14
1654480870000|2022-06-06 02:01:10|65.68|64.88|65.68|64.88|65.71|64.91|65.67|64.87|17
1654480880000|2022-06-06 02:01:20|65.66|64.86|65.67|64.87|65.7|64.9|65.66|64.86|24
1654480890000|2022-06-06 02:01:30|65.66|64.86|65.68|64.88|65.68|64.88|65.66|64.86|12
1654480900000|2022-06-06 02:01:40|65.71|64.91|65.7|64.9|65.71|64.91|65.69|64.89|13
1654480910000|2022-06-06 02:01:50|65.69|64.89|65.7|64.9|65.7|64.9|65.69|64.89|10
1654480920000|2022-06-06 02:02:00|65.69|64.89|65.72|64.92|65.72|64.92|65.69|64.89|13
1654480930000|2022-06-06 02:02:10|65.71|64.91|65.78|64.98|65.79|64.99|65.71|64.91|14
1654480940000|2022-06-06 02:02:20|65.77|64.97|65.8|65|65.81|65.01|65.77|64.97|10
1654480950000|2022-06-06 02:02:30|65.79|64.99|65.81|65.01|65.86|65.06|65.76|64.96|17
1654480960000|2022-06-06 02:02:40|65.82|65.02|65.79|64.99|65.82|65.02|65.78|64.98|20
1654480970000|2022-06-06 02:02:50|65.78|64.98|65.79|64.99|65.82|65.02|65.78|64.98|18
1654480980000|2022-06-06 02:03:00|65.78|64.98|65.82|65.02|65.82|65.02|65.77|64.97|16
1654480990000|2022-06-06 02:03:10|65.81|65.01|65.8|65|65.81|65.01|65.8|65|20
1654481000000|2022-06-06 02:03:20|65.81|65.01|65.82|65.02|65.83|65.03|65.79|64.99|16
1654481010000|2022-06-06 02:03:30|65.83|65.03|65.79|64.99|65.83|65.03|65.78|64.98|16
1654481020000|2022-06-06 02:03:40|65.78|64.98|65.77|64.97|65.79|64.99|65.76|64.96|12
1654481030000|2022-06-06 02:03:50|65.73|64.93|65.73|64.93|65.74|64.94|65.72|64.92|9
1654481040000|2022-06-06 02:04:00|65.74|64.94|65.72|64.92|65.74|64.94|65.71|64.91|14
1654481050000|2022-06-06 02:04:10|65.71|64.91|65.71|64.91|65.73|64.93|65.7|64.9|13
1654481060000|2022-06-06 02:04:20|65.72|64.92|65.73|64.93|65.73|64.93|65.7|64.9|9
1654481070000|2022-06-06 02:04:30|65.74|64.94|65.74|64.94|65.74|64.94|65.74|64.94|1
1654481080000|2022-06-06 02:04:40|65.73|64.93|65.71|64.91|65.75|64.95|65.71|64.91|11
1654481090000|2022-06-06 02:04:50|65.72|64.92|65.71|64.91|65.72|64.92|65.71|64.91|16
1654481100000|2022-06-06 02:05:00|65.75|64.95|65.73|64.93|65.75|64.95|65.7|64.9|12
1654481110000|2022-06-06 02:05:10|65.72|64.92|65.7|64.9|65.73|64.93|65.69|64.89|17
1654481120000|2022-06-06 02:05:20|65.69|64.89|65.69|64.89|65.71|64.91|65.69|64.89|7
1654481130000|2022-06-06 02:05:30|65.7|64.9|65.7|64.9|65.7|64.9|65.68|64.88|13
1654481140000|2022-06-06 02:05:40|65.71|64.91|65.69|64.89|65.71|64.91|65.68|64.88|15
1654481150000|2022-06-06 02:05:50|65.7|64.9|65.7|64.9|65.7|64.9|65.69|64.89|5
1654481160000|2022-06-06 02:06:00|65.69|64.89|65.71|64.91|65.73|64.93|65.69|64.89|11
1654481170000|2022-06-06 02:06:10|65.7|64.9|65.72|64.92|65.73|64.93|65.7|64.9|12
1654481180000|2022-06-06 02:06:20|65.71|64.91|65.72|64.92|65.73|64.93|65.71|64.91|8
1654481190000|2022-06-06 02:06:30|65.71|64.91|65.71|64.91|65.72|64.92|65.7|64.9|12
1654481200000|2022-06-06 02:06:40|65.7|64.9|65.68|64.88|65.71|64.91|65.68|64.88|7
1654481210000|2022-06-06 02:06:50|65.69|64.89|65.69|64.89|65.69|64.89|65.68|64.88|3
1654481220000|2022-06-06 02:07:00|65.7|64.9|65.66|64.86|65.7|64.9|65.65|64.85|15
1654481230000|2022-06-06 02:07:10|65.67|64.87|65.7|64.9|65.7|64.9|65.67|64.87|4
1654481240000|2022-06-06 02:07:20|65.69|64.89|65.69|64.89|65.7|64.9|65.68|64.88|10
1654481250000|2022-06-06 02:07:30|65.68|64.88|65.69|64.89|65.7|64.9|65.68|64.88|4
1654481260000|2022-06-06 02:07:40|65.68|64.88|65.7|64.9|65.7|64.9|65.68|64.88|7
1654481270000|2022-06-06 02:07:50|65.69|64.89|65.68|64.88|65.7|64.9|65.67|64.87|6
1654481280000|2022-06-06 02:08:00|65.67|64.87|65.69|64.89|65.69|64.89|65.67|64.87|7
1654481290000|2022-06-06 02:08:10|65.68|64.88|65.69|64.89|65.69|64.89|65.68|64.88|6
1654481300000|2022-06-06 02:08:20|65.7|64.9|65.69|64.89|65.7|64.9|65.68|64.88|4
1654481310000|2022-06-06 02:08:30|65.7|64.9|65.68|64.88|65.7|64.9|65.67|64.87|11
1654481320000|2022-06-06 02:08:40|65.67|64.87|65.67|64.87|65.68|64.88|65.67|64.87|3
1654481330000|2022-06-06 02:08:50|65.68|64.88|65.69|64.89|65.69|64.89|65.67|64.87|4
1654481340000|2022-06-06 02:09:00|65.68|64.88|65.68|64.88|65.71|64.91|65.68|64.88|7
1654481350000|2022-06-06 02:09:10|65.69|64.89|65.69|64.89|65.69|64.89|65.68|64.88|3
1654481360000|2022-06-06 02:09:20|65.7|64.9|65.69|64.89|65.7|64.9|65.69|64.89|8
1654481370000|2022-06-06 02:09:30|65.68|64.88|65.7|64.9|65.7|64.9|65.68|64.88|7
1654481380000|2022-06-06 02:09:40|65.69|64.89|65.69|64.89|65.7|64.9|65.69|64.89|5
1654481390000|2022-06-06 02:09:50|65.7|64.9|65.69|64.89|65.7|64.9|65.69|64.89|2
1654481400000|2022-06-06 02:10:00|65.68|64.88|65.67|64.87|65.69|64.89|65.66|64.86|17
1654481410000|2022-06-06 02:10:10|65.66|64.86|65.63|64.83|65.68|64.88|65.63|64.83|16
1654481420000|2022-06-06 02:10:20|65.64|64.84|65.61|64.81|65.64|64.84|65.61|64.81|6
1654481430000|2022-06-06 02:10:30|65.6|64.8|65.6|64.8|65.6|64.8|65.59|64.79|9
1654481440000|2022-06-06 02:10:40|65.61|64.81|65.61|64.81|65.61|64.81|65.6|64.8|5
1654481450000|2022-06-06 02:10:50|65.62|64.82|65.61|64.81|65.62|64.82|65.61|64.81|6
1654481460000|2022-06-06 02:11:00|65.62|64.82|65.64|64.84|65.64|64.84|65.61|64.81|11
1654481470000|2022-06-06 02:11:10|65.63|64.83|65.66|64.86|65.66|64.86|65.63|64.83|7
1654481480000|2022-06-06 02:11:20|65.68|64.88|65.67|64.87|65.71|64.91|65.67|64.87|10
1654481490000|2022-06-06 02:11:30|65.68|64.88|65.67|64.87|65.71|64.91|65.66|64.86|11
1654481500000|2022-06-06 02:11:40|65.66|64.86|65.69|64.89|65.69|64.89|65.66|64.86|6
1654481510000|2022-06-06 02:11:50|65.71|64.91|65.69|64.89|65.71|64.91|65.69|64.89|4
1654481520000|2022-06-06 02:12:00|65.68|64.88|65.69|64.89|65.73|64.93|65.68|64.88|15
1654481530000|2022-06-06 02:12:10|65.7|64.9|65.69|64.89|65.7|64.9|65.68|64.88|4
1654481540000|2022-06-06 02:12:20|65.68|64.88|65.7|64.9|65.72|64.92|65.68|64.88|8
1654481550000|2022-06-06 02:12:30|65.69|64.89|65.7|64.9|65.7|64.9|65.68|64.88|12
1654481560000|2022-06-06 02:12:40|65.69|64.89|65.7|64.9|65.71|64.91|65.69|64.89|12
1654481570000|2022-06-06 02:12:50|65.69|64.89|65.7|64.9|65.7|64.9|65.67|64.87|9
1654481580000|2022-06-06 02:13:00|65.73|64.93|65.7|64.9|65.73|64.93|65.68|64.88|17
1654481590000|2022-06-06 02:13:10|65.69|64.89|65.71|64.91|65.71|64.91|65.69|64.89|21
1654481600000|2022-06-06 02:13:20|65.7|64.9|65.71|64.91|65.72|64.92|65.7|64.9|14
1654481610000|2022-06-06 02:13:30|65.7|64.9|65.72|64.92|65.73|64.93|65.7|64.9|11
1654481620000|2022-06-06 02:13:40|65.7|64.9|65.72|64.92|65.72|64.92|65.7|64.9|7
1654481630000|2022-06-06 02:13:50|65.71|64.91|65.71|64.91|65.72|64.92|65.7|64.9|11
1654481640000|2022-06-06 02:14:00|65.7|64.9|65.69|64.89|65.71|64.91|65.69|64.89|15
1654481650000|2022-06-06 02:14:10|65.7|64.9|65.7|64.9|65.71|64.91|65.69|64.89|14
1654481660000|2022-06-06 02:14:20|65.71|64.91|65.71|64.91|65.71|64.91|65.69|64.89|9
1654481670000|2022-06-06 02:14:30|65.7|64.9|65.7|64.9|65.71|64.91|65.7|64.9|17
1654481680000|2022-06-06 02:14:40|65.71|64.91|65.7|64.9|65.71|64.91|65.7|64.9|6
1654481690000|2022-06-06 02:14:50|65.71|64.91|65.69|64.89|65.71|64.91|65.68|64.88|9
1654481700000|2022-06-06 02:15:00|65.68|64.88|65.68|64.88|65.71|64.91|65.68|64.88|13
1654481710000|2022-06-06 02:15:10|65.7|64.9|65.71|64.91|65.71|64.91|65.7|64.9|10
1654481720000|2022-06-06 02:15:20|65.7|64.9|65.69|64.89|65.74|64.94|65.68|64.88|10
1654481730000|2022-06-06 02:15:30|65.68|64.88|65.7|64.9|65.7|64.9|65.68|64.88|9
1654481740000|2022-06-06 02:15:40|65.69|64.89|65.67|64.87|65.69|64.89|65.67|64.87|14
1654481750000|2022-06-06 02:15:50|65.68|64.88|65.67|64.87|65.68|64.88|65.66|64.86|6
1654481760000|2022-06-06 02:16:00|65.66|64.86|65.67|64.87|65.68|64.88|65.66|64.86|10
1654481770000|2022-06-06 02:16:10|65.66|64.86|65.66|64.86|65.68|64.88|65.66|64.86|4
1654481780000|2022-06-06 02:16:20|65.71|64.91|65.67|64.87|65.71|64.91|65.66|64.86|7
1654481790000|2022-06-06 02:16:30|65.66|64.86|65.67|64.87|65.71|64.91|65.66|64.86|12
1654481800000|2022-06-06 02:16:40|65.66|64.86|65.67|64.87|65.68|64.88|65.66|64.86|8
1654481810000|2022-06-06 02:16:50|65.66|64.86|65.63|64.83|65.67|64.87|65.61|64.81|14
1654481820000|2022-06-06 02:17:00|65.62|64.82|65.61|64.81|65.63|64.83|65.6|64.8|12
1654481830000|2022-06-06 02:17:10|65.6|64.8|65.62|64.82|65.62|64.82|65.59|64.79|7
1654481840000|2022-06-06 02:17:20|65.61|64.81|65.62|64.82|65.62|64.82|65.61|64.81|10
1654481850000|2022-06-06 02:17:30|65.61|64.81|65.62|64.82|65.62|64.82|65.61|64.81|4
1654481860000|2022-06-06 02:17:40|65.61|64.81|65.61|64.81|65.61|64.81|65.61|64.81|1
1654481870000|2022-06-06 02:17:50|65.6|64.8|65.61|64.81|65.61|64.81|65.6|64.8|10
1654481880000|2022-06-06 02:18:00|65.6|64.8|65.59|64.79|65.61|64.81|65.59|64.79|7
1654481890000|2022-06-06 02:18:10|65.6|64.8|65.59|64.79|65.6|64.8|65.59|64.79|4
1654481900000|2022-06-06 02:18:20|65.6|64.8|65.58|64.78|65.6|64.8|65.58|64.78|5
1654481910000|2022-06-06 02:18:30|65.59|64.79|65.59|64.79|65.6|64.8|65.58|64.78|11
1654481920000|2022-06-06 02:18:40|65.58|64.78|65.59|64.79|65.59|64.79|65.58|64.78|6
1654481930000|2022-06-06 02:18:50|65.58|64.78|65.58|64.78|65.59|64.79|65.58|64.78|11
1654481940000|2022-06-06 02:19:00|65.59|64.79|65.58|64.78|65.59|64.79|65.58|64.78|4
1654481950000|2022-06-06 02:19:10|65.57|64.77|65.58|64.78|65.58|64.78|65.57|64.77|2
1654481960000|2022-06-06 02:19:20|65.59|64.79|65.59|64.79|65.59|64.79|65.59|64.79|1
1654481970000|2022-06-06 02:19:30|65.58|64.78|65.58|64.78|65.58|64.78|65.58|64.78|1
1654481980000|2022-06-06 02:19:40|65.59|64.79|65.57|64.77|65.59|64.79|65.57|64.77|9
1654481990000|2022-06-06 02:19:50|65.56|64.76|65.58|64.78|65.59|64.79|65.56|64.76|22
1654482000000|2022-06-06 02:20:00|65.57|64.77|65.58|64.78|65.61|64.81|65.57|64.77|16
1654482010000|2022-06-06 02:20:10|65.57|64.77|65.6|64.8|65.6|64.8|65.56|64.76|15
1654482020000|2022-06-06 02:20:20|65.58|64.78|65.57|64.77|65.58|64.78|65.57|64.77|8
1654482030000|2022-06-06 02:20:30|65.58|64.78|65.59|64.79|65.59|64.79|65.57|64.77|7
1654482040000|2022-06-06 02:20:40|65.58|64.78|65.58|64.78|65.6|64.8|65.58|64.78|8
1654482050000|2022-06-06 02:20:50|65.59|64.79|65.59|64.79|65.59|64.79|65.57|64.77|16
1654482060000|2022-06-06 02:21:00|65.58|64.78|65.59|64.79|65.63|64.83|65.56|64.76|21
1654482070000|2022-06-06 02:21:10|65.58|64.78|65.58|64.78|65.58|64.78|65.58|64.78|1
1654482080000|2022-06-06 02:21:20|65.59|64.79|65.59|64.79|65.6|64.8|65.58|64.78|4
1654482090000|2022-06-06 02:21:30|65.58|64.78|65.58|64.78|65.59|64.79|65.57|64.77|13
1654482100000|2022-06-06 02:21:40|65.57|64.77|65.57|64.77|65.58|64.78|65.57|64.77|13
1654482120000|2022-06-06 02:22:00|65.58|64.78|65.59|64.79|65.59|64.79|65.57|64.77|11
1654482130000|2022-06-06 02:22:10|65.62|64.82|65.57|64.77|65.62|64.82|65.56|64.76|11
1654482140000|2022-06-06 02:22:20|65.56|64.76|65.57|64.77|65.61|64.81|65.55|64.75|13
1654482150000|2022-06-06 02:22:30|65.56|64.76|65.57|64.77|65.58|64.78|65.56|64.76|4
1654482160000|2022-06-06 02:22:40|65.58|64.78|65.57|64.77|65.58|64.78|65.56|64.76|7
1654482170000|2022-06-06 02:22:50|65.56|64.76|65.57|64.77|65.57|64.77|65.56|64.76|4
1654482180000|2022-06-06 02:23:00|65.56|64.76|65.58|64.78|65.59|64.79|65.56|64.76|12
1654482190000|2022-06-06 02:23:10|65.57|64.77|65.57|64.77|65.58|64.78|65.57|64.77|11
1654482200000|2022-06-06 02:23:20|65.58|64.78|65.56|64.76|65.58|64.78|65.55|64.75|5
1654482210000|2022-06-06 02:23:30|65.55|64.75|65.52|64.72|65.55|64.75|65.51|64.71|11
1654482220000|2022-06-06 02:23:40|65.51|64.71|65.5|64.7|65.52|64.72|65.5|64.7|18
1654482230000|2022-06-06 02:23:50|65.51|64.71|65.48|64.68|65.51|64.71|65.48|64.68|6
1654482240000|2022-06-06 02:24:00|65.49|64.69|65.49|64.69|65.51|64.71|65.48|64.68|13
1654482250000|2022-06-06 02:24:10|65.5|64.7|65.5|64.7|65.5|64.7|65.5|64.7|1
1654482260000|2022-06-06 02:24:20|65.49|64.69|65.49|64.69|65.5|64.7|65.48|64.68|7
1654482270000|2022-06-06 02:24:30|65.5|64.7|65.49|64.69|65.5|64.7|65.48|64.68|9
1654482280000|2022-06-06 02:24:40|65.5|64.7|65.49|64.69|65.5|64.7|65.48|64.68|4
1654482290000|2022-06-06 02:24:50|65.48|64.68|65.48|64.68|65.5|64.7|65.47|64.67|14
1654482300000|2022-06-06 02:25:00|65.49|64.69|65.5|64.7|65.5|64.7|65.47|64.67|20
1654482310000|2022-06-06 02:25:10|65.49|64.69|65.48|64.68|65.5|64.7|65.47|64.67|15
1654482320000|2022-06-06 02:25:20|65.49|64.69|65.49|64.69|65.49|64.69|65.47|64.67|11
1654482330000|2022-06-06 02:25:30|65.48|64.68|65.49|64.69|65.5|64.7|65.48|64.68|6
1654482340000|2022-06-06 02:25:40|65.5|64.7|65.52|64.72|65.54|64.74|65.49|64.69|9
1654482350000|2022-06-06 02:25:50|65.53|64.73|65.52|64.72|65.53|64.73|65.51|64.71|10
1654482360000|2022-06-06 02:26:00|65.51|64.71|65.5|64.7|65.52|64.72|65.49|64.69|10
1654482370000|2022-06-06 02:26:10|65.49|64.69|65.52|64.72|65.52|64.72|65.49|64.69|16
1654482380000|2022-06-06 02:26:20|65.51|64.71|65.52|64.72|65.52|64.72|65.5|64.7|9
1654482390000|2022-06-06 02:26:30|65.5|64.7|65.52|64.72|65.52|64.72|65.5|64.7|4
1654482400000|2022-06-06 02:26:40|65.51|64.71|65.51|64.71|65.51|64.71|65.5|64.7|7
1654482420000|2022-06-06 02:27:00|65.52|64.72|65.58|64.78|65.58|64.78|65.51|64.71|19
1654482430000|2022-06-06 02:27:10|65.57|64.77|65.61|64.81|65.61|64.81|65.57|64.77|15
1654482440000|2022-06-06 02:27:20|65.62|64.82|65.62|64.82|65.62|64.82|65.61|64.81|3
1654482450000|2022-06-06 02:27:30|65.61|64.81|65.62|64.82|65.62|64.82|65.61|64.81|2
1654482460000|2022-06-06 02:27:40|65.61|64.81|65.63|64.83|65.63|64.83|65.61|64.81|5
1654482470000|2022-06-06 02:27:50|65.62|64.82|65.61|64.81|65.63|64.83|65.61|64.81|12
1654482480000|2022-06-06 02:28:00|65.6|64.8|65.61|64.81|65.62|64.82|65.6|64.8|10
1654482490000|2022-06-06 02:28:10|65.6|64.8|65.62|64.82|65.62|64.82|65.6|64.8|9
1654482510000|2022-06-06 02:28:30|65.63|64.83|65.62|64.82|65.63|64.83|65.62|64.82|4
1654482520000|2022-06-06 02:28:40|65.61|64.81|65.62|64.82|65.62|64.82|65.6|64.8|7
1654482530000|2022-06-06 02:28:50|65.61|64.81|65.62|64.82|65.62|64.82|65.6|64.8|6
1654482540000|2022-06-06 02:29:00|65.61|64.81|65.62|64.82|65.62|64.82|65.6|64.8|6
1654482550000|2022-06-06 02:29:10|65.61|64.81|65.61|64.81|65.62|64.82|65.6|64.8|6
1654482560000|2022-06-06 02:29:20|65.6|64.8|65.61|64.81|65.62|64.82|65.6|64.8|8
1654482570000|2022-06-06 02:29:30|65.6|64.8|65.62|64.82|65.63|64.83|65.6|64.8|8
1654482580000|2022-06-06 02:29:40|65.61|64.81|65.6|64.8|65.62|64.82|65.6|64.8|9
1654482590000|2022-06-06 02:29:50|65.59|64.79|65.61|64.81|65.61|64.81|65.58|64.78|12
1654482600000|2022-06-06 02:30:00|65.6|64.8|65.62|64.82|65.62|64.82|65.6|64.8|5
1654482610000|2022-06-06 02:30:10|65.63|64.83|65.62|64.82|65.63|64.83|65.61|64.81|4
1654482620000|2022-06-06 02:30:20|65.61|64.81|65.63|64.83|65.63|64.83|65.61|64.81|7
1654482630000|2022-06-06 02:30:30|65.61|64.81|65.63|64.83|65.64|64.84|65.61|64.81|13
1654482640000|2022-06-06 02:30:40|65.62|64.82|65.71|64.91|65.71|64.91|65.62|64.82|16
1654482650000|2022-06-06 02:30:50|65.72|64.92|65.68|64.88|65.73|64.93|65.68|64.88|17
1654482660000|2022-06-06 02:31:00|65.67|64.87|65.73|64.93|65.73|64.93|65.67|64.87|20
1654482670000|2022-06-06 02:31:10|65.72|64.92|65.7|64.9|65.73|64.93|65.67|64.87|19
1654482680000|2022-06-06 02:31:20|65.71|64.91|65.68|64.88|65.71|64.91|65.66|64.86|17
1654482690000|2022-06-06 02:31:30|65.67|64.87|65.67|64.87|65.68|64.88|65.64|64.84|17
1654482700000|2022-06-06 02:31:40|65.65|64.85|65.69|64.89|65.69|64.89|65.65|64.85|9
1654482710000|2022-06-06 02:31:50|65.7|64.9|65.7|64.9|65.71|64.91|65.69|64.89|13
1654482720000|2022-06-06 02:32:00|65.71|64.91|65.69|64.89|65.71|64.91|65.68|64.88|13
1654482730000|2022-06-06 02:32:10|65.68|64.88|65.68|64.88|65.69|64.89|65.66|64.86|13
1654482740000|2022-06-06 02:32:20|65.67|64.87|65.69|64.89|65.7|64.9|65.67|64.87|9
1654482750000|2022-06-06 02:32:30|65.68|64.88|65.67|64.87|65.7|64.9|65.65|64.85|14
1654482760000|2022-06-06 02:32:40|65.68|64.88|65.69|64.89|65.69|64.89|65.67|64.87|5
1654482770000|2022-06-06 02:32:50|65.68|64.88|65.67|64.87|65.69|64.89|65.67|64.87|13
1654482780000|2022-06-06 02:33:00|65.68|64.88|65.7|64.9|65.71|64.91|65.67|64.87|16
1654482790000|2022-06-06 02:33:10|65.71|64.91|65.71|64.91|65.71|64.91|65.69|64.89|10
1654482800000|2022-06-06 02:33:20|65.7|64.9|65.71|64.91|65.71|64.91|65.69|64.89|10
1654482810000|2022-06-06 02:33:30|65.7|64.9|65.69|64.89|65.72|64.92|65.67|64.87|10
1654482820000|2022-06-06 02:33:40|65.68|64.88|65.69|64.89|65.69|64.89|65.67|64.87|7
1654482830000|2022-06-06 02:33:50|65.7|64.9|65.67|64.87|65.7|64.9|65.67|64.87|9
1654482840000|2022-06-06 02:34:00|65.69|64.89|65.6|64.8|65.69|64.89|65.59|64.79|22
1654482850000|2022-06-06 02:34:10|65.61|64.81|65.6|64.8|65.61|64.81|65.58|64.78|17
1654482860000|2022-06-06 02:34:20|65.59|64.79|65.63|64.83|65.64|64.84|65.59|64.79|9
1654482870000|2022-06-06 02:34:30|65.61|64.81|65.62|64.82|65.64|64.84|65.6|64.8|16
1654482880000|2022-06-06 02:34:40|65.6|64.8|65.62|64.82|65.62|64.82|65.59|64.79|13
1654482890000|2022-06-06 02:34:50|65.61|64.81|65.61|64.81|65.62|64.82|65.6|64.8|9
1654482900000|2022-06-06 02:35:00|65.6|64.8|65.6|64.8|65.6|64.8|65.59|64.79|3
1654482910000|2022-06-06 02:35:10|65.59|64.79|65.59|64.79|65.61|64.81|65.59|64.79|9
1654482920000|2022-06-06 02:35:20|65.58|64.78|65.58|64.78|65.59|64.79|65.57|64.77|4
1654482930000|2022-06-06 02:35:30|65.59|64.79|65.57|64.77|65.61|64.81|65.56|64.76|16
1654482940000|2022-06-06 02:35:40|65.58|64.78|65.58|64.78|65.59|64.79|65.57|64.77|11
1654482950000|2022-06-06 02:35:50|65.57|64.77|65.58|64.78|65.6|64.8|65.57|64.77|9
1654482960000|2022-06-06 02:36:00|65.59|64.79|65.51|64.71|65.59|64.79|65.51|64.71|14
1654482970000|2022-06-06 02:36:10|65.52|64.72|65.52|64.72|65.53|64.73|65.51|64.71|11
1654482980000|2022-06-06 02:36:20|65.53|64.73|65.52|64.72|65.53|64.73|65.51|64.71|15
1654482990000|2022-06-06 02:36:30|65.53|64.73|65.54|64.74|65.55|64.75|65.52|64.72|10
1654483000000|2022-06-06 02:36:40|65.55|64.75|65.52|64.72|65.55|64.75|65.52|64.72|12
1654483010000|2022-06-06 02:36:50|65.53|64.73|65.52|64.72|65.53|64.73|65.51|64.71|7
1654483020000|2022-06-06 02:37:00|65.53|64.73|65.52|64.72|65.53|64.73|65.51|64.71|6
1654483030000|2022-06-06 02:37:10|65.51|64.71|65.52|64.72|65.52|64.72|65.51|64.71|4
1654483040000|2022-06-06 02:37:20|65.53|64.73|65.53|64.73|65.54|64.74|65.52|64.72|7
1654483050000|2022-06-06 02:37:30|65.54|64.74|65.53|64.73|65.54|64.74|65.52|64.72|12
1654483060000|2022-06-06 02:37:40|65.52|64.72|65.52|64.72|65.53|64.73|65.52|64.72|3
1654483070000|2022-06-06 02:37:50|65.51|64.71|65.5|64.7|65.52|64.72|65.49|64.69|13
1654483080000|2022-06-06 02:38:00|65.51|64.71|65.52|64.72|65.53|64.73|65.5|64.7|14
1654483090000|2022-06-06 02:38:10|65.51|64.71|65.51|64.71|65.51|64.71|65.49|64.69|11
1654483100000|2022-06-06 02:38:20|65.5|64.7|65.51|64.71|65.52|64.72|65.5|64.7|10
1654483110000|2022-06-06 02:38:30|65.52|64.72|65.52|64.72|65.52|64.72|65.5|64.7|17
1654483120000|2022-06-06 02:38:40|65.51|64.71|65.53|64.73|65.53|64.73|65.51|64.71|10
1654483130000|2022-06-06 02:38:50|65.52|64.72|65.51|64.71|65.54|64.74|65.51|64.71|7
1654483140000|2022-06-06 02:39:00|65.5|64.7|65.53|64.73|65.53|64.73|65.5|64.7|14
1654483150000|2022-06-06 02:39:10|65.51|64.71|65.52|64.72|65.53|64.73|65.5|64.7|10
1654483170000|2022-06-06 02:39:30|65.53|64.73|65.52|64.72|65.53|64.73|65.52|64.72|4
1654483180000|2022-06-06 02:39:40|65.51|64.71|65.53|64.73|65.53|64.73|65.51|64.71|7
1654483190000|2022-06-06 02:39:50|65.52|64.72|65.52|64.72|65.53|64.73|65.52|64.72|5
1654483200000|2022-06-06 02:40:00|65.51|64.71|65.52|64.72|65.53|64.73|65.51|64.71|15
1654483210000|2022-06-06 02:40:10|65.5|64.7|65.5|64.7|65.51|64.71|65.49|64.69|11
1654483220000|2022-06-06 02:40:20|65.51|64.71|65.51|64.71|65.51|64.71|65.49|64.69|6
1654483230000|2022-06-06 02:40:30|65.5|64.7|65.51|64.71|65.52|64.72|65.5|64.7|6
1654483250000|2022-06-06 02:40:50|65.5|64.7|65.51|64.71|65.51|64.71|65.49|64.69|6
1654483260000|2022-06-06 02:41:00|65.5|64.7|65.5|64.7|65.5|64.7|65.49|64.69|9
1654483270000|2022-06-06 02:41:10|65.49|64.69|65.52|64.72|65.52|64.72|65.49|64.69|12
1654483290000|2022-06-06 02:41:30|65.51|64.71|65.5|64.7|65.52|64.72|65.49|64.69|10
1654483300000|2022-06-06 02:41:40|65.48|64.68|65.46|64.66|65.5|64.7|65.46|64.66|10
1654483310000|2022-06-06 02:41:50|65.51|64.71|65.43|64.63|65.51|64.71|65.42|64.62|11
1654483320000|2022-06-06 02:42:00|65.42|64.62|65.42|64.62|65.45|64.65|65.42|64.62|11
1654483330000|2022-06-06 02:42:10|65.43|64.63|65.43|64.63|65.44|64.64|65.42|64.62|5
1654483340000|2022-06-06 02:42:20|65.42|64.62|65.41|64.61|65.43|64.63|65.41|64.61|10
1654483350000|2022-06-06 02:42:30|65.42|64.62|65.43|64.63|65.44|64.64|65.42|64.62|4
1654483360000|2022-06-06 02:42:40|65.44|64.64|65.45|64.65|65.45|64.65|65.41|64.61|17
1654483370000|2022-06-06 02:42:50|65.44|64.64|65.45|64.65|65.45|64.65|65.44|64.64|4
1654483380000|2022-06-06 02:43:00|65.44|64.64|65.44|64.64|65.46|64.66|65.43|64.63|12
1654483390000|2022-06-06 02:43:10|65.43|64.63|65.44|64.64|65.45|64.65|65.43|64.63|8
1654483400000|2022-06-06 02:43:20|65.43|64.63|65.45|64.65|65.45|64.65|65.43|64.63|13
1654483410000|2022-06-06 02:43:30|65.48|64.68|65.5|64.7|65.51|64.71|65.48|64.68|13
1654483420000|2022-06-06 02:43:40|65.51|64.71|65.52|64.72|65.52|64.72|65.5|64.7|11
1654483430000|2022-06-06 02:43:50|65.51|64.71|65.5|64.7|65.52|64.72|65.5|64.7|12
1654483440000|2022-06-06 02:44:00|65.51|64.71|65.5|64.7|65.51|64.71|65.48|64.68|11
1654483450000|2022-06-06 02:44:10|65.49|64.69|65.5|64.7|65.51|64.71|65.49|64.69|12
1654483460000|2022-06-06 02:44:20|65.49|64.69|65.5|64.7|65.51|64.71|65.49|64.69|18
1654483470000|2022-06-06 02:44:30|65.49|64.69|65.51|64.71|65.52|64.72|65.48|64.68|10
1654483480000|2022-06-06 02:44:40|65.5|64.7|65.48|64.68|65.5|64.7|65.47|64.67|13
1654483490000|2022-06-06 02:44:50|65.47|64.67|65.44|64.64|65.48|64.68|65.42|64.62|14
1654483500000|2022-06-06 02:45:00|65.43|64.63|65.45|64.65|65.45|64.65|65.43|64.63|7
1654483510000|2022-06-06 02:45:10|65.44|64.64|65.44|64.64|65.45|64.65|65.42|64.62|12
1654483520000|2022-06-06 02:45:20|65.43|64.63|65.44|64.64|65.45|64.65|65.43|64.63|11
1654483530000|2022-06-06 02:45:30|65.45|64.65|65.44|64.64|65.45|64.65|65.44|64.64|12
1654483540000|2022-06-06 02:45:40|65.45|64.65|65.45|64.65|65.45|64.65|65.44|64.64|5
1654483550000|2022-06-06 02:45:50|65.44|64.64|65.44|64.64|65.44|64.64|65.43|64.63|5
1654483560000|2022-06-06 02:46:00|65.45|64.65|65.44|64.64|65.45|64.65|65.44|64.64|6
1654483570000|2022-06-06 02:46:10|65.45|64.65|65.44|64.64|65.45|64.65|65.44|64.64|6
1654483580000|2022-06-06 02:46:20|65.45|64.65|65.44|64.64|65.46|64.66|65.44|64.64|6
1654483590000|2022-06-06 02:46:30|65.45|64.65|65.44|64.64|65.45|64.65|65.43|64.63|6
1654483600000|2022-06-06 02:46:40|65.45|64.65|65.44|64.64|65.45|64.65|65.44|64.64|8
1654483610000|2022-06-06 02:46:50|65.45|64.65|65.44|64.64|65.45|64.65|65.44|64.64|2
1654483620000|2022-06-06 02:47:00|65.45|64.65|65.51|64.71|65.51|64.71|65.45|64.65|7
1654483630000|2022-06-06 02:47:10|65.52|64.72|65.53|64.73|65.53|64.73|65.51|64.71|11
1654483640000|2022-06-06 02:47:20|65.5|64.7|65.52|64.72|65.53|64.73|65.5|64.7|13
1654483650000|2022-06-06 02:47:30|65.51|64.71|65.5|64.7|65.51|64.71|65.49|64.69|4
1654483660000|2022-06-06 02:47:40|65.49|64.69|65.5|64.7|65.51|64.71|65.49|64.69|12
1654483670000|2022-06-06 02:47:50|65.51|64.71|65.51|64.71|65.51|64.71|65.5|64.7|3
1654483680000|2022-06-06 02:48:00|65.52|64.72|65.49|64.69|65.52|64.72|65.49|64.69|10
1654483690000|2022-06-06 02:48:10|65.5|64.7|65.5|64.7|65.51|64.71|65.49|64.69|18
1654483700000|2022-06-06 02:48:20|65.51|64.71|65.49|64.69|65.51|64.71|65.48|64.68|15
1654483710000|2022-06-06 02:48:30|65.5|64.7|65.49|64.69|65.5|64.7|65.48|64.68|4
1654483720000|2022-06-06 02:48:40|65.47|64.67|65.5|64.7|65.5|64.7|65.47|64.67|11
1654483730000|2022-06-06 02:48:50|65.49|64.69|65.5|64.7|65.5|64.7|65.48|64.68|11
1654483740000|2022-06-06 02:49:00|65.49|64.69|65.49|64.69|65.5|64.7|65.49|64.69|9
1654483750000|2022-06-06 02:49:10|65.47|64.67|65.49|64.69|65.5|64.7|65.47|64.67|13
1654483760000|2022-06-06 02:49:20|65.5|64.7|65.5|64.7|65.5|64.7|65.48|64.68|7
1654483770000|2022-06-06 02:49:30|65.51|64.71|65.51|64.71|65.51|64.71|65.5|64.7|5
1654483780000|2022-06-06 02:49:40|65.52|64.72|65.48|64.68|65.52|64.72|65.48|64.68|9
1654483790000|2022-06-06 02:49:50|65.49|64.69|65.49|64.69|65.5|64.7|65.47|64.67|12
1654483800000|2022-06-06 02:50:00|65.48|64.68|65.48|64.68|65.49|64.69|65.48|64.68|5
1654483810000|2022-06-06 02:50:10|65.49|64.69|65.5|64.7|65.5|64.7|65.48|64.68|12
1654483820000|2022-06-06 02:50:20|65.49|64.69|65.51|64.71|65.52|64.72|65.49|64.69|7
1654483830000|2022-06-06 02:50:30|65.52|64.72|65.5|64.7|65.52|64.72|65.49|64.69|9
1654483840000|2022-06-06 02:50:40|65.49|64.69|65.5|64.7|65.51|64.71|65.49|64.69|4
1654483850000|2022-06-06 02:50:50|65.51|64.71|65.49|64.69|65.51|64.71|65.49|64.69|7
1654483860000|2022-06-06 02:51:00|65.5|64.7|65.5|64.7|65.51|64.71|65.49|64.69|9
1654483870000|2022-06-06 02:51:10|65.49|64.69|65.49|64.69|65.51|64.71|65.49|64.69|6
1654483880000|2022-06-06 02:51:20|65.47|64.67|65.49|64.69|65.5|64.7|65.47|64.67|8
1654483890000|2022-06-06 02:51:30|65.5|64.7|65.5|64.7|65.5|64.7|65.49|64.69|5
1654483900000|2022-06-06 02:51:40|65.48|64.68|65.51|64.71|65.51|64.71|65.48|64.68|10
1654483910000|2022-06-06 02:51:50|65.5|64.7|65.5|64.7|65.5|64.7|65.5|64.7|1
1654483920000|2022-06-06 02:52:00|65.49|64.69|65.51|64.71|65.51|64.71|65.49|64.69|5
1654483930000|2022-06-06 02:52:10|65.5|64.7|65.5|64.7|65.52|64.72|65.49|64.69|17
1654483940000|2022-06-06 02:52:20|65.49|64.69|65.5|64.7|65.5|64.7|65.49|64.69|10
1654483950000|2022-06-06 02:52:30|65.51|64.71|65.49|64.69|65.51|64.71|65.49|64.69|5
1654483960000|2022-06-06 02:52:40|65.5|64.7|65.52|64.72|65.52|64.72|65.49|64.69|9
1654483970000|2022-06-06 02:52:50|65.51|64.71|65.5|64.7|65.52|64.72|65.49|64.69|9
1654483980000|2022-06-06 02:53:00|65.49|64.69|65.5|64.7|65.51|64.71|65.49|64.69|8
1654483990000|2022-06-06 02:53:10|65.51|64.71|65.5|64.7|65.51|64.71|65.5|64.7|2
1654484000000|2022-06-06 02:53:20|65.51|64.71|65.51|64.71|65.53|64.73|65.49|64.69|11
1654484010000|2022-06-06 02:53:30|65.52|64.72|65.5|64.7|65.52|64.72|65.5|64.7|13
1654484020000|2022-06-06 02:53:40|65.51|64.71|65.48|64.68|65.52|64.72|65.47|64.67|14
1654484030000|2022-06-06 02:53:50|65.47|64.67|65.48|64.68|65.5|64.7|65.46|64.66|17
1654484040000|2022-06-06 02:54:00|65.47|64.67|65.48|64.68|65.49|64.69|65.47|64.67|6
1654484050000|2022-06-06 02:54:10|65.47|64.67|65.49|64.69|65.49|64.69|65.47|64.67|7
1654484060000|2022-06-06 02:54:20|65.48|64.68|65.49|64.69|65.5|64.7|65.48|64.68|6
1654484070000|2022-06-06 02:54:30|65.48|64.68|65.49|64.69|65.5|64.7|65.48|64.68|9
1654484080000|2022-06-06 02:54:40|65.48|64.68|65.49|64.69|65.5|64.7|65.48|64.68|6
1654484090000|2022-06-06 02:54:50|65.5|64.7|65.49|64.69|65.5|64.7|65.47|64.67|8
1654484100000|2022-06-06 02:55:00|65.48|64.68|65.47|64.67|65.49|64.69|65.47|64.67|12
1654484110000|2022-06-06 02:55:10|65.48|64.68|65.48|64.68|65.5|64.7|65.47|64.67|11
1654484120000|2022-06-06 02:55:20|65.49|64.69|65.49|64.69|65.5|64.7|65.47|64.67|11
1654484130000|2022-06-06 02:55:30|65.48|64.68|65.41|64.61|65.49|64.69|65.39|64.59|12
1654484140000|2022-06-06 02:55:40|65.42|64.62|65.41|64.61|65.42|64.62|65.4|64.6|8
1654484150000|2022-06-06 02:55:50|65.42|64.62|65.42|64.62|65.42|64.62|65.4|64.6|12
1654484160000|2022-06-06 02:56:00|65.41|64.61|65.41|64.61|65.43|64.63|65.4|64.6|11
1654484170000|2022-06-06 02:56:10|65.42|64.62|65.42|64.62|65.42|64.62|65.4|64.6|4
1654484180000|2022-06-06 02:56:20|65.4|64.6|65.4|64.6|65.43|64.63|65.4|64.6|13
1654484190000|2022-06-06 02:56:30|65.42|64.62|65.4|64.6|65.44|64.64|65.4|64.6|11
1654484200000|2022-06-06 02:56:40|65.41|64.61|65.42|64.62|65.42|64.62|65.4|64.6|10
1654484220000|2022-06-06 02:57:00|65.41|64.61|65.42|64.62|65.43|64.63|65.41|64.61|7
1654484230000|2022-06-06 02:57:10|65.43|64.63|65.43|64.63|65.43|64.63|65.42|64.62|5
1654484240000|2022-06-06 02:57:20|65.42|64.62|65.42|64.62|65.43|64.63|65.42|64.62|3
1654484250000|2022-06-06 02:57:30|65.43|64.63|65.42|64.62|65.43|64.63|65.42|64.62|2
1654484270000|2022-06-06 02:57:50|65.44|64.64|65.42|64.62|65.44|64.64|65.42|64.62|3
1654484280000|2022-06-06 02:58:00|65.4|64.6|65.38|64.58|65.4|64.6|65.37|64.57|6
1654484290000|2022-06-06 02:58:10|65.39|64.59|65.38|64.58|65.4|64.6|65.37|64.57|10
1654484300000|2022-06-06 02:58:20|65.37|64.57|65.38|64.58|65.39|64.59|65.37|64.57|6
1654484310000|2022-06-06 02:58:30|65.37|64.57|65.39|64.59|65.39|64.59|65.37|64.57|7
1654484320000|2022-06-06 02:58:40|65.38|64.58|65.38|64.58|65.39|64.59|65.37|64.57|11
1654484330000|2022-06-06 02:58:50|65.39|64.59|65.38|64.58|65.39|64.59|65.37|64.57|10
1654484340000|2022-06-06 02:59:00|65.39|64.59|65.39|64.59|65.39|64.59|65.39|64.59|1
1654484350000|2022-06-06 02:59:10|65.4|64.6|65.39|64.59|65.4|64.6|65.39|64.59|2
1654484370000|2022-06-06 02:59:30|65.4|64.6|65.41|64.61|65.42|64.62|65.39|64.59|10
1654484380000|2022-06-06 02:59:40|65.4|64.6|65.38|64.58|65.4|64.6|65.37|64.57|14
1654484390000|2022-06-06 02:59:50|65.37|64.57|65.38|64.58|65.42|64.62|65.37|64.57|10
1654484400000|2022-06-06 03:00:00|65.39|64.59|65.42|64.62|65.42|64.62|65.39|64.59|13
1654484410000|2022-06-06 03:00:10|65.41|64.61|65.4|64.6|65.42|64.62|65.39|64.59|8
1654484420000|2022-06-06 03:00:20|65.41|64.61|65.41|64.61|65.42|64.62|65.4|64.6|6
1654484430000|2022-06-06 03:00:30|65.42|64.62|65.41|64.61|65.42|64.62|65.4|64.6|11
1654484440000|2022-06-06 03:00:40|65.4|64.6|65.39|64.59|65.41|64.61|65.38|64.58|14
1654484450000|2022-06-06 03:00:50|65.4|64.6|65.4|64.6|65.41|64.61|65.39|64.59|13
1654484460000|2022-06-06 03:01:00|65.39|64.59|65.39|64.59|65.42|64.62|65.39|64.59|7
1654484470000|2022-06-06 03:01:10|65.41|64.61|65.4|64.6|65.41|64.61|65.4|64.6|4
1654484480000|2022-06-06 03:01:20|65.39|64.59|65.39|64.59|65.4|64.6|65.38|64.58|6
1654484490000|2022-06-06 03:01:30|65.4|64.6|65.39|64.59|65.4|64.6|65.39|64.59|6
1654484500000|2022-06-06 03:01:40|65.4|64.6|65.42|64.62|65.42|64.62|65.39|64.59|9
1654484510000|2022-06-06 03:01:50|65.4|64.6|65.39|64.59|65.4|64.6|65.38|64.58|5
1654484520000|2022-06-06 03:02:00|65.4|64.6|65.4|64.6|65.42|64.62|65.38|64.58|12
1654484530000|2022-06-06 03:02:10|65.39|64.59|65.4|64.6|65.4|64.6|65.38|64.58|6
1654484540000|2022-06-06 03:02:20|65.39|64.59|65.4|64.6|65.4|64.6|65.39|64.59|8
1654484560000|2022-06-06 03:02:40|65.39|64.59|65.39|64.59|65.4|64.6|65.38|64.58|5
1654484570000|2022-06-06 03:02:50|65.4|64.6|65.4|64.6|65.42|64.62|65.38|64.58|16
1654484580000|2022-06-06 03:03:00|65.39|64.59|65.4|64.6|65.4|64.6|65.38|64.58|20
1654484590000|2022-06-06 03:03:10|65.39|64.59|65.45|64.65|65.45|64.65|65.39|64.59|12
1654484600000|2022-06-06 03:03:20|65.44|64.64|65.46|64.66|65.47|64.67|65.44|64.64|10
1654484610000|2022-06-06 03:03:30|65.45|64.65|65.45|64.65|65.46|64.66|65.44|64.64|11
1654484620000|2022-06-06 03:03:40|65.44|64.64|65.44|64.64|65.45|64.65|65.43|64.63|8
1654484630000|2022-06-06 03:03:50|65.45|64.65|65.44|64.64|65.45|64.65|65.44|64.64|6
1654484640000|2022-06-06 03:04:00|65.43|64.63|65.44|64.64|65.44|64.64|65.43|64.63|4
1654484650000|2022-06-06 03:04:10|65.43|64.63|65.43|64.63|65.43|64.63|65.41|64.61|3
1654484660000|2022-06-06 03:04:20|65.42|64.62|65.44|64.64|65.44|64.64|65.42|64.62|3
1654484670000|2022-06-06 03:04:30|65.43|64.63|65.44|64.64|65.45|64.65|65.43|64.63|8
1654484680000|2022-06-06 03:04:40|65.45|64.65|65.44|64.64|65.46|64.66|65.44|64.64|8
1654484690000|2022-06-06 03:04:50|65.43|64.63|65.43|64.63|65.44|64.64|65.41|64.61|13
1654484700000|2022-06-06 03:05:00|65.44|64.64|65.43|64.63|65.44|64.64|65.41|64.61|11
1654484710000|2022-06-06 03:05:10|65.42|64.62|65.41|64.61|65.43|64.63|65.4|64.6|12
1654484720000|2022-06-06 03:05:20|65.4|64.6|65.42|64.62|65.42|64.62|65.4|64.6|8
1654484730000|2022-06-06 03:05:30|65.41|64.61|65.42|64.62|65.42|64.62|65.39|64.59|14
1654484740000|2022-06-06 03:05:40|65.41|64.61|65.42|64.62|65.42|64.62|65.41|64.61|6
1654484750000|2022-06-06 03:05:50|65.41|64.61|65.4|64.6|65.42|64.62|65.39|64.59|14
1654484760000|2022-06-06 03:06:00|65.39|64.59|65.39|64.59|65.41|64.61|65.39|64.59|9
1654484770000|2022-06-06 03:06:10|65.4|64.6|65.4|64.6|65.41|64.61|65.38|64.58|14
1654484780000|2022-06-06 03:06:20|65.39|64.59|65.39|64.59|65.4|64.6|65.38|64.58|8
1654484790000|2022-06-06 03:06:30|65.4|64.6|65.43|64.63|65.43|64.63|65.37|64.57|13
1654484800000|2022-06-06 03:06:40|65.42|64.62|65.42|64.62|65.42|64.62|65.4|64.6|9
1654484810000|2022-06-06 03:06:50|65.43|64.63|65.44|64.64|65.45|64.65|65.43|64.63|4
1654484820000|2022-06-06 03:07:00|65.45|64.65|65.53|64.73|65.54|64.74|65.45|64.65|10
1654484830000|2022-06-06 03:07:10|65.54|64.74|65.6|64.8|65.61|64.81|65.53|64.73|19
1654484840000|2022-06-06 03:07:20|65.58|64.78|65.62|64.82|65.63|64.83|65.58|64.78|8
1654484850000|2022-06-06 03:07:30|65.63|64.83|65.6|64.8|65.63|64.83|65.59|64.79|8
1654484860000|2022-06-06 03:07:40|65.61|64.81|65.59|64.79|65.61|64.81|65.58|64.78|13
1654484870000|2022-06-06 03:07:50|65.6|64.8|65.55|64.75|65.6|64.8|65.53|64.73|19
1654484880000|2022-06-06 03:08:00|65.54|64.74|65.55|64.75|65.55|64.75|65.54|64.74|8
1654484890000|2022-06-06 03:08:10|65.54|64.74|65.53|64.73|65.55|64.75|65.52|64.72|12
1654484900000|2022-06-06 03:08:20|65.54|64.74|65.53|64.73|65.54|64.74|65.51|64.71|6
1654484910000|2022-06-06 03:08:30|65.52|64.72|65.53|64.73|65.54|64.74|65.52|64.72|6
1654484920000|2022-06-06 03:08:40|65.52|64.72|65.53|64.73|65.54|64.74|65.52|64.72|3
1654484930000|2022-06-06 03:08:50|65.52|64.72|65.52|64.72|65.52|64.72|65.5|64.7|8
1654484940000|2022-06-06 03:09:00|65.53|64.73|65.52|64.72|65.53|64.73|65.5|64.7|10
1654484950000|2022-06-06 03:09:10|65.51|64.71|65.52|64.72|65.53|64.73|65.51|64.71|4
1654484960000|2022-06-06 03:09:20|65.53|64.73|65.52|64.72|65.53|64.73|65.51|64.71|11
1654484970000|2022-06-06 03:09:30|65.53|64.73|65.53|64.73|65.53|64.73|65.51|64.71|7
1654484980000|2022-06-06 03:09:40|65.52|64.72|65.52|64.72|65.52|64.72|65.5|64.7|15
1654484990000|2022-06-06 03:09:50|65.51|64.71|65.52|64.72|65.52|64.72|65.51|64.71|2
1654485000000|2022-06-06 03:10:00|65.51|64.71|65.51|64.71|65.52|64.72|65.51|64.71|5
1654485010000|2022-06-06 03:10:10|65.52|64.72|65.55|64.75|65.55|64.75|65.51|64.71|8
1654485020000|2022-06-06 03:10:20|65.54|64.74|65.54|64.74|65.56|64.76|65.54|64.74|15
1654485030000|2022-06-06 03:10:30|65.55|64.75|65.54|64.74|65.55|64.75|65.54|64.74|8
1654485040000|2022-06-06 03:10:40|65.55|64.75|65.54|64.74|65.55|64.75|65.54|64.74|2
1654485050000|2022-06-06 03:10:50|65.53|64.73|65.54|64.74|65.54|64.74|65.51|64.71|7
1654485060000|2022-06-06 03:11:00|65.53|64.73|65.53|64.73|65.54|64.74|65.53|64.73|5
1654485070000|2022-06-06 03:11:10|65.52|64.72|65.53|64.73|65.53|64.73|65.52|64.72|4
1654485080000|2022-06-06 03:11:20|65.52|64.72|65.53|64.73|65.53|64.73|65.52|64.72|4
1654485090000|2022-06-06 03:11:30|65.54|64.74|65.54|64.74|65.54|64.74|65.52|64.72|5
1654485100000|2022-06-06 03:11:40|65.55|64.75|65.54|64.74|65.55|64.75|65.53|64.73|8
1654485110000|2022-06-06 03:11:50|65.53|64.73|65.54|64.74|65.55|64.75|65.52|64.72|12
1654485120000|2022-06-06 03:12:00|65.55|64.75|65.54|64.74|65.55|64.75|65.54|64.74|4
1654485130000|2022-06-06 03:12:10|65.53|64.73|65.54|64.74|65.55|64.75|65.53|64.73|8
1654485140000|2022-06-06 03:12:20|65.53|64.73|65.54|64.74|65.54|64.74|65.53|64.73|10
1654485150000|2022-06-06 03:12:30|65.53|64.73|65.53|64.73|65.54|64.74|65.53|64.73|5
1654485160000|2022-06-06 03:12:40|65.54|64.74|65.54|64.74|65.54|64.74|65.53|64.73|5
1654485170000|2022-06-06 03:12:50|65.53|64.73|65.54|64.74|65.54|64.74|65.53|64.73|2
1654485180000|2022-06-06 03:13:00|65.53|64.73|65.54|64.74|65.54|64.74|65.53|64.73|2
1654485190000|2022-06-06 03:13:10|65.53|64.73|65.55|64.75|65.55|64.75|65.53|64.73|7
1654485200000|2022-06-06 03:13:20|65.54|64.74|65.54|64.74|65.55|64.75|65.54|64.74|13
1654485210000|2022-06-06 03:13:30|65.55|64.75|65.55|64.75|65.56|64.76|65.54|64.74|5
1654485230000|2022-06-06 03:13:50|65.56|64.76|65.55|64.75|65.56|64.76|65.55|64.75|2
1654485240000|2022-06-06 03:14:00|65.56|64.76|65.55|64.75|65.56|64.76|65.55|64.75|4
1654485250000|2022-06-06 03:14:10|65.56|64.76|65.56|64.76|65.56|64.76|65.55|64.75|5
1654485260000|2022-06-06 03:14:20|65.55|64.75|65.54|64.74|65.56|64.76|65.54|64.74|6
1654485270000|2022-06-06 03:14:30|65.53|64.73|65.54|64.74|65.55|64.75|65.53|64.73|12
1654485280000|2022-06-06 03:14:40|65.55|64.75|65.72|64.92|65.75|64.95|65.55|64.75|19
1654485290000|2022-06-06 03:14:50|65.71|64.91|65.7|64.9|65.72|64.92|65.69|64.89|20
1654485300000|2022-06-06 03:15:00|65.71|64.91|65.68|64.88|65.72|64.92|65.68|64.88|19
1654485310000|2022-06-06 03:15:10|65.69|64.89|65.69|64.89|65.7|64.9|65.69|64.89|5
1654485320000|2022-06-06 03:15:20|65.68|64.88|65.64|64.84|65.69|64.89|65.64|64.84|5
1654485330000|2022-06-06 03:15:30|65.65|64.85|65.64|64.84|65.65|64.85|65.64|64.84|6
1654485340000|2022-06-06 03:15:40|65.63|64.83|65.62|64.82|65.64|64.84|65.62|64.82|8
1654485350000|2022-06-06 03:15:50|65.63|64.83|65.63|64.83|65.63|64.83|65.63|64.83|1
1654485360000|2022-06-06 03:16:00|65.62|64.82|65.61|64.81|65.63|64.83|65.61|64.81|8
1654485370000|2022-06-06 03:16:10|65.62|64.82|65.63|64.83|65.63|64.83|65.61|64.81|7
1654485380000|2022-06-06 03:16:20|65.62|64.82|65.63|64.83|65.64|64.84|65.62|64.82|6
1654485390000|2022-06-06 03:16:30|65.62|64.82|65.63|64.83|65.63|64.83|65.62|64.82|4
1654485400000|2022-06-06 03:16:40|65.62|64.82|65.7|64.9|65.71|64.91|65.62|64.82|11
1654485410000|2022-06-06 03:16:50|65.69|64.89|65.69|64.89|65.7|64.9|65.68|64.88|14
1654485420000|2022-06-06 03:17:00|65.68|64.88|65.71|64.91|65.71|64.91|65.68|64.88|5
1654485430000|2022-06-06 03:17:10|65.7|64.9|65.71|64.91|65.73|64.93|65.7|64.9|10
1654485440000|2022-06-06 03:17:20|65.72|64.92|65.71|64.91|65.72|64.92|65.71|64.91|2
1654485450000|2022-06-06 03:17:30|65.72|64.92|65.7|64.9|65.72|64.92|65.7|64.9|3
1654485460000|2022-06-06 03:17:40|65.69|64.89|65.72|64.92|65.72|64.92|65.69|64.89|6
1654485470000|2022-06-06 03:17:50|65.73|64.93|65.72|64.92|65.74|64.94|65.72|64.92|10
1654485480000|2022-06-06 03:18:00|65.73|64.93|65.71|64.91|65.74|64.94|65.71|64.91|9
1654485490000|2022-06-06 03:18:10|65.7|64.9|65.72|64.92|65.72|64.92|65.7|64.9|5
1654485500000|2022-06-06 03:18:20|65.71|64.91|65.71|64.91|65.72|64.92|65.71|64.91|3
1654485510000|2022-06-06 03:18:30|65.72|64.92|65.73|64.93|65.74|64.94|65.71|64.91|7
1654485520000|2022-06-06 03:18:40|65.74|64.94|65.73|64.93|65.74|64.94|65.72|64.92|8
1654485530000|2022-06-06 03:18:50|65.74|64.94|65.74|64.94|65.74|64.94|65.73|64.93|3
1654485540000|2022-06-06 03:19:00|65.73|64.93|65.75|64.95|65.75|64.95|65.73|64.93|5
1654485550000|2022-06-06 03:19:10|65.76|64.96|65.75|64.95|65.76|64.96|65.74|64.94|6
1654485560000|2022-06-06 03:19:20|65.74|64.94|65.75|64.95|65.76|64.96|65.74|64.94|12
1654485570000|2022-06-06 03:19:30|65.76|64.96|65.75|64.95|65.76|64.96|65.74|64.94|6
1654485580000|2022-06-06 03:19:40|65.74|64.94|65.74|64.94|65.75|64.95|65.73|64.93|9
1654485590000|2022-06-06 03:19:50|65.73|64.93|65.74|64.94|65.74|64.94|65.73|64.93|6
1654485600000|2022-06-06 03:20:00|65.73|64.93|65.73|64.93|65.74|64.94|65.73|64.93|7
1654485620000|2022-06-06 03:20:20|65.72|64.92|65.69|64.89|65.72|64.92|65.69|64.89|10
1654485630000|2022-06-06 03:20:30|65.7|64.9|65.7|64.9|65.71|64.91|65.7|64.9|3
1654485640000|2022-06-06 03:20:40|65.71|64.91|65.71|64.91|65.71|64.91|65.7|64.9|7
1654485650000|2022-06-06 03:20:50|65.7|64.9|65.71|64.91|65.71|64.91|65.7|64.9|6
1654485660000|2022-06-06 03:21:00|65.7|64.9|65.7|64.9|65.71|64.91|65.7|64.9|3
1654485670000|2022-06-06 03:21:10|65.71|64.91|65.7|64.9|65.71|64.91|65.7|64.9|4
1654485680000|2022-06-06 03:21:20|65.71|64.91|65.7|64.9|65.73|64.93|65.7|64.9|12
1654485700000|2022-06-06 03:21:40|65.71|64.91|65.71|64.91|65.71|64.91|65.7|64.9|5
1654485710000|2022-06-06 03:21:50|65.7|64.9|65.7|64.9|65.71|64.91|65.69|64.89|13
1654485730000|2022-06-06 03:22:10|65.69|64.89|65.69|64.89|65.71|64.91|65.69|64.89|6
1654485740000|2022-06-06 03:22:20|65.71|64.91|65.7|64.9|65.71|64.91|65.69|64.89|9
1654485750000|2022-06-06 03:22:30|65.69|64.89|65.7|64.9|65.71|64.91|65.69|64.89|11
1654485760000|2022-06-06 03:22:40|65.69|64.89|65.72|64.92|65.72|64.92|65.69|64.89|18
1654485770000|2022-06-06 03:22:50|65.71|64.91|65.71|64.91|65.72|64.92|65.7|64.9|5
1654485780000|2022-06-06 03:23:00|65.7|64.9|65.68|64.88|65.7|64.9|65.68|64.88|9
1654485790000|2022-06-06 03:23:10|65.69|64.89|65.69|64.89|65.69|64.89|65.68|64.88|5
1654485800000|2022-06-06 03:23:20|65.68|64.88|65.78|64.98|65.81|65.01|65.68|64.88|24
1654485810000|2022-06-06 03:23:30|65.77|64.97|65.72|64.92|65.77|64.97|65.72|64.92|16
1654485820000|2022-06-06 03:23:40|65.73|64.93|65.73|64.93|65.73|64.93|65.72|64.92|11
1654485830000|2022-06-06 03:23:50|65.72|64.92|65.73|64.93|65.73|64.93|65.72|64.92|4
1654485840000|2022-06-06 03:24:00|65.72|64.92|65.71|64.91|65.73|64.93|65.7|64.9|10
1654485850000|2022-06-06 03:24:10|65.7|64.9|65.72|64.92|65.72|64.92|65.69|64.89|9
1654485860000|2022-06-06 03:24:20|65.71|64.91|65.73|64.93|65.74|64.94|65.71|64.91|13
1654485880000|2022-06-06 03:24:40|65.72|64.92|65.72|64.92|65.73|64.93|65.72|64.92|9
1654485890000|2022-06-06 03:24:50|65.71|64.91|65.72|64.92|65.72|64.92|65.69|64.89|13
1654485900000|2022-06-06 03:25:00|65.7|64.9|65.72|64.92|65.72|64.92|65.7|64.9|9
1654485910000|2022-06-06 03:25:10|65.73|64.93|65.72|64.92|65.73|64.93|65.7|64.9|5
1654485920000|2022-06-06 03:25:20|65.7|64.9|65.7|64.9|65.73|64.93|65.69|64.89|15
1654485930000|2022-06-06 03:25:30|65.69|64.89|65.69|64.89|65.71|64.91|65.68|64.88|8
1654485940000|2022-06-06 03:25:40|65.68|64.88|65.68|64.88|65.7|64.9|65.67|64.87|7
1654485950000|2022-06-06 03:25:50|65.69|64.89|65.68|64.88|65.69|64.89|65.68|64.88|8
1654485960000|2022-06-06 03:26:00|65.69|64.89|65.69|64.89|65.7|64.9|65.67|64.87|14
1654485970000|2022-06-06 03:26:10|65.68|64.88|65.69|64.89|65.71|64.91|65.67|64.87|13
1654485980000|2022-06-06 03:26:20|65.7|64.9|65.68|64.88|65.7|64.9|65.68|64.88|5
1654485990000|2022-06-06 03:26:30|65.69|64.89|65.68|64.88|65.69|64.89|65.68|64.88|6
1654486000000|2022-06-06 03:26:40|65.69|64.89|65.69|64.89|65.69|64.89|65.68|64.88|13
1654486010000|2022-06-06 03:26:50|65.68|64.88|65.69|64.89|65.69|64.89|65.68|64.88|4
1654486020000|2022-06-06 03:27:00|65.7|64.9|65.68|64.88|65.7|64.9|65.68|64.88|10
1654486030000|2022-06-06 03:27:10|65.69|64.89|65.67|64.87|65.69|64.89|65.67|64.87|5
1654486040000|2022-06-06 03:27:20|65.68|64.88|65.68|64.88|65.69|64.89|65.68|64.88|5
1654486050000|2022-06-06 03:27:30|65.67|64.87|65.69|64.89|65.69|64.89|65.67|64.87|3
1654486060000|2022-06-06 03:27:40|65.68|64.88|65.68|64.88|65.71|64.91|65.68|64.88|21
1654486070000|2022-06-06 03:27:50|65.69|64.89|65.68|64.88|65.7|64.9|65.68|64.88|8
1654486080000|2022-06-06 03:28:00|65.69|64.89|65.69|64.89|65.7|64.9|65.68|64.88|11
1654486090000|2022-06-06 03:28:10|65.68|64.88|65.71|64.91|65.74|64.94|65.68|64.88|13
1654486100000|2022-06-06 03:28:20|65.72|64.92|65.72|64.92|65.72|64.92|65.71|64.91|13
1654486110000|2022-06-06 03:28:30|65.71|64.91|65.71|64.91|65.72|64.92|65.7|64.9|11
1654486120000|2022-06-06 03:28:40|65.72|64.92|65.71|64.91|65.72|64.92|65.7|64.9|7
1654486130000|2022-06-06 03:28:50|65.7|64.9|65.71|64.91|65.74|64.94|65.7|64.9|10
1654486140000|2022-06-06 03:29:00|65.74|64.94|65.71|64.91|65.74|64.94|65.7|64.9|14
1654486150000|2022-06-06 03:29:10|65.72|64.92|65.72|64.92|65.73|64.93|65.71|64.91|14
1654486160000|2022-06-06 03:29:20|65.71|64.91|65.71|64.91|65.72|64.92|65.69|64.89|11
1654486170000|2022-06-06 03:29:30|65.7|64.9|65.71|64.91|65.71|64.91|65.7|64.9|4
1654486190000|2022-06-06 03:29:50|65.72|64.92|65.71|64.91|65.72|64.92|65.7|64.9|4
1654486200000|2022-06-06 03:30:00|65.7|64.9|65.7|64.9|65.71|64.91|65.69|64.89|8
1654486210000|2022-06-06 03:30:10|65.71|64.91|65.71|64.91|65.71|64.91|65.7|64.9|7
1654486230000|2022-06-06 03:30:30|65.7|64.9|65.7|64.9|65.71|64.91|65.7|64.9|3
1654486240000|2022-06-06 03:30:40|65.71|64.91|65.71|64.91|65.71|64.91|65.7|64.9|5
1654486250000|2022-06-06 03:30:50|65.72|64.92|65.71|64.91|65.72|64.92|65.71|64.91|2
1654486260000|2022-06-06 03:31:00|65.7|64.9|65.71|64.91|65.72|64.92|65.7|64.9|6
1654486270000|2022-06-06 03:31:10|65.72|64.92|65.71|64.91|65.72|64.92|65.71|64.91|8
1654486280000|2022-06-06 03:31:20|65.72|64.92|65.71|64.91|65.72|64.92|65.7|64.9|14
1654486290000|2022-06-06 03:31:30|65.72|64.92|65.71|64.91|65.72|64.92|65.7|64.9|6
1654486300000|2022-06-06 03:31:40|65.72|64.92|65.71|64.91|65.74|64.94|65.7|64.9|10
1654486310000|2022-06-06 03:31:50|65.72|64.92|65.71|64.91|65.72|64.92|65.7|64.9|6
1654486320000|2022-06-06 03:32:00|65.7|64.9|65.7|64.9|65.71|64.91|65.7|64.9|5
1654486330000|2022-06-06 03:32:10|65.71|64.91|65.7|64.9|65.71|64.91|65.7|64.9|2
1654486340000|2022-06-06 03:32:20|65.71|64.91|65.73|64.93|65.73|64.93|65.7|64.9|9
1654486350000|2022-06-06 03:32:30|65.75|64.95|65.77|64.97|65.83|65.03|65.75|64.95|19
1654486360000|2022-06-06 03:32:40|65.78|64.98|65.78|64.98|65.78|64.98|65.77|64.97|5
1654486370000|2022-06-06 03:32:50|65.77|64.97|65.75|64.95|65.79|64.99|65.75|64.95|15
1654486380000|2022-06-06 03:33:00|65.76|64.96|65.69|64.89|65.76|64.96|65.67|64.87|20
1654486390000|2022-06-06 03:33:10|65.68|64.88|65.72|64.92|65.72|64.92|65.68|64.88|14
1654486400000|2022-06-06 03:33:20|65.73|64.93|65.75|64.95|65.75|64.95|65.72|64.92|9
1654486410000|2022-06-06 03:33:30|65.74|64.94|65.79|64.99|65.81|65.01|65.74|64.94|14
1654486420000|2022-06-06 03:33:40|65.8|65|65.78|64.98|65.82|65.02|65.77|64.97|15
1654486430000|2022-06-06 03:33:50|65.79|64.99|65.78|64.98|65.8|65|65.77|64.97|8
1654486440000|2022-06-06 03:34:00|65.77|64.97|65.8|65|65.82|65.02|65.77|64.97|11
1654486450000|2022-06-06 03:34:10|65.82|65.02|65.79|64.99|65.82|65.02|65.79|64.99|14
1654486460000|2022-06-06 03:34:20|65.82|65.02|65.8|65|65.82|65.02|65.79|64.99|10
1654486470000|2022-06-06 03:34:30|65.79|64.99|65.8|65|65.81|65.01|65.79|64.99|12
1654486480000|2022-06-06 03:34:40|65.79|64.99|65.82|65.02|65.82|65.02|65.78|64.98|13
1654486490000|2022-06-06 03:34:50|65.78|64.98|65.79|64.99|65.82|65.02|65.78|64.98|9
1654486500000|2022-06-06 03:35:00|65.8|65|65.81|65.01|65.82|65.02|65.8|65|8
1654486510000|2022-06-06 03:35:10|65.83|65.03|65.82|65.02|65.83|65.03|65.8|65|20
1654486520000|2022-06-06 03:35:20|65.81|65.01|65.81|65.01|65.81|65.01|65.81|65.01|1
1654486530000|2022-06-06 03:35:30|65.83|65.03|65.79|64.99|65.83|65.03|65.78|64.98|17
1654486540000|2022-06-06 03:35:40|65.78|64.98|65.79|64.99|65.8|65|65.77|64.97|8
1654486550000|2022-06-06 03:35:50|65.77|64.97|65.73|64.93|65.78|64.98|65.73|64.93|10
1654486560000|2022-06-06 03:36:00|65.72|64.92|65.74|64.94|65.75|64.95|65.72|64.92|5
1654486570000|2022-06-06 03:36:10|65.75|64.95|65.74|64.94|65.76|64.96|65.73|64.93|12
1654486580000|2022-06-06 03:36:20|65.73|64.93|65.73|64.93|65.73|64.93|65.73|64.93|1
1654486590000|2022-06-06 03:36:30|65.72|64.92|65.73|64.93|65.73|64.93|65.72|64.92|2
1654486600000|2022-06-06 03:36:40|65.72|64.92|65.73|64.93|65.73|64.93|65.72|64.92|20
1654486610000|2022-06-06 03:36:50|65.71|64.91|65.73|64.93|65.73|64.93|65.71|64.91|4
1654486620000|2022-06-06 03:37:00|65.72|64.92|65.73|64.93|65.73|64.93|65.71|64.91|8
1654486630000|2022-06-06 03:37:10|65.72|64.92|65.72|64.92|65.73|64.93|65.71|64.91|15
1654486640000|2022-06-06 03:37:20|65.73|64.93|65.75|64.95|65.76|64.96|65.72|64.92|15
1654486650000|2022-06-06 03:37:30|65.76|64.96|65.74|64.94|65.76|64.96|65.74|64.94|11
1654486660000|2022-06-06 03:37:40|65.73|64.93|65.73|64.93|65.74|64.94|65.72|64.92|5
1654486670000|2022-06-06 03:37:50|65.71|64.91|65.72|64.92|65.73|64.93|65.71|64.91|5
1654486680000|2022-06-06 03:38:00|65.71|64.91|65.72|64.92|65.73|64.93|65.71|64.91|4
1654486690000|2022-06-06 03:38:10|65.73|64.93|65.72|64.92|65.73|64.93|65.7|64.9|11
1654486700000|2022-06-06 03:38:20|65.71|64.91|65.73|64.93|65.73|64.93|65.69|64.89|11
1654486710000|2022-06-06 03:38:30|65.72|64.92|65.72|64.92|65.73|64.93|65.71|64.91|7
1654486720000|2022-06-06 03:38:40|65.73|64.93|65.74|64.94|65.75|64.95|65.71|64.91|13
1654486730000|2022-06-06 03:38:50|65.75|64.95|65.73|64.93|65.75|64.95|65.72|64.92|15
1654486740000|2022-06-06 03:39:00|65.72|64.92|65.73|64.93|65.73|64.93|65.7|64.9|9
1654486750000|2022-06-06 03:39:10|65.74|64.94|65.73|64.93|65.74|64.94|65.71|64.91|8
1654486760000|2022-06-06 03:39:20|65.72|64.92|65.73|64.93|65.73|64.93|65.72|64.92|6
1654486770000|2022-06-06 03:39:30|65.72|64.92|65.72|64.92|65.73|64.93|65.7|64.9|13
1654486780000|2022-06-06 03:39:40|65.71|64.91|65.72|64.92|65.72|64.92|65.71|64.91|6
1654486790000|2022-06-06 03:39:50|65.71|64.91|65.72|64.92|65.72|64.92|65.71|64.91|4
1654486800000|2022-06-06 03:40:00|65.71|64.91|65.7|64.9|65.72|64.92|65.69|64.89|12
1654486810000|2022-06-06 03:40:10|65.71|64.91|65.72|64.92|65.72|64.92|65.69|64.89|14
1654486820000|2022-06-06 03:40:20|65.7|64.9|65.7|64.9|65.71|64.91|65.69|64.89|9
1654486830000|2022-06-06 03:40:30|65.71|64.91|65.7|64.9|65.71|64.91|65.7|64.9|4
1654486840000|2022-06-06 03:40:40|65.71|64.91|65.73|64.93|65.73|64.93|65.69|64.89|12
1654486850000|2022-06-06 03:40:50|65.72|64.92|65.71|64.91|65.73|64.93|65.7|64.9|18
1654486860000|2022-06-06 03:41:00|65.72|64.92|65.71|64.91|65.73|64.93|65.71|64.91|13
1654486870000|2022-06-06 03:41:10|65.72|64.92|65.68|64.88|65.72|64.92|65.66|64.86|14
1654486880000|2022-06-06 03:41:20|65.69|64.89|65.7|64.9|65.7|64.9|65.68|64.88|19
1654486890000|2022-06-06 03:41:30|65.69|64.89|65.68|64.88|65.72|64.92|65.68|64.88|18
1654486900000|2022-06-06 03:41:40|65.69|64.89|65.72|64.92|65.74|64.94|65.68|64.88|15
1654486910000|2022-06-06 03:41:50|65.73|64.93|65.72|64.92|65.73|64.93|65.72|64.92|8
1654486920000|2022-06-06 03:42:00|65.73|64.93|65.73|64.93|65.75|64.95|65.73|64.93|3
1654486930000|2022-06-06 03:42:10|65.74|64.94|65.79|64.99|65.8|65|65.74|64.94|11
1654486940000|2022-06-06 03:42:20|65.78|64.98|65.78|64.98|65.79|64.99|65.77|64.97|14
1654486950000|2022-06-06 03:42:30|65.79|64.99|65.79|64.99|65.79|64.99|65.77|64.97|11
1654486960000|2022-06-06 03:42:40|65.78|64.98|65.79|64.99|65.8|65|65.77|64.97|11
1654486970000|2022-06-06 03:42:50|65.8|65|65.83|65.03|65.83|65.03|65.79|64.99|14
1654486980000|2022-06-06 03:43:00|65.82|65.02|65.81|65.01|65.84|65.04|65.81|65.01|5
1654486990000|2022-06-06 03:43:10|65.8|65|65.73|64.93|65.8|65|65.73|64.93|11
1654487000000|2022-06-06 03:43:20|65.74|64.94|65.75|64.95|65.76|64.96|65.72|64.92|7
1654487010000|2022-06-06 03:43:30|65.74|64.94|65.77|64.97|65.77|64.97|65.73|64.93|13
1654487020000|2022-06-06 03:43:40|65.76|64.96|65.76|64.96|65.78|64.98|65.75|64.95|8
1654487030000|2022-06-06 03:43:50|65.77|64.97|65.8|65|65.8|65|65.76|64.96|15
1654487040000|2022-06-06 03:44:00|65.81|65.01|65.81|65.01|65.83|65.03|65.8|65|13
1654487050000|2022-06-06 03:44:10|65.82|65.02|65.79|64.99|65.82|65.02|65.79|64.99|10
1654487060000|2022-06-06 03:44:20|65.8|65|65.79|64.99|65.8|65|65.78|64.98|10
1654487070000|2022-06-06 03:44:30|65.78|64.98|65.79|64.99|65.82|65.02|65.78|64.98|10
1654487080000|2022-06-06 03:44:40|65.8|65|65.79|64.99|65.8|65|65.78|64.98|13
1654487090000|2022-06-06 03:44:50|65.78|64.98|65.79|64.99|65.8|65|65.78|64.98|15
1654487100000|2022-06-06 03:45:00|65.78|64.98|65.78|64.98|65.79|64.99|65.78|64.98|5
1654487110000|2022-06-06 03:45:10|65.79|64.99|65.79|64.99|65.79|64.99|65.74|64.94|6
1654487120000|2022-06-06 03:45:20|65.78|64.98|65.78|64.98|65.82|65.02|65.77|64.97|18
1654487130000|2022-06-06 03:45:30|65.79|64.99|65.79|64.99|65.79|64.99|65.78|64.98|7
1654487140000|2022-06-06 03:45:40|65.78|64.98|65.74|64.94|65.78|64.98|65.73|64.93|11
1654487150000|2022-06-06 03:45:50|65.75|64.95|65.75|64.95|65.83|65.03|65.73|64.93|21
1654487160000|2022-06-06 03:46:00|65.74|64.94|65.76|64.96|65.77|64.97|65.74|64.94|10
1654487170000|2022-06-06 03:46:10|65.75|64.95|65.76|64.96|65.76|64.96|65.73|64.93|17
1654487180000|2022-06-06 03:46:20|65.75|64.95|65.8|65|65.8|65|65.75|64.95|12
1654487190000|2022-06-06 03:46:30|65.79|64.99|65.82|65.02|65.83|65.03|65.78|64.98|15
1654487200000|2022-06-06 03:46:40|65.81|65.01|65.82|65.02|65.82|65.02|65.81|65.01|6
1654487210000|2022-06-06 03:46:50|65.81|65.01|65.8|65|65.82|65.02|65.79|64.99|14
1654487220000|2022-06-06 03:47:00|65.81|65.01|65.84|65.04|65.84|65.04|65.8|65|12
1654487230000|2022-06-06 03:47:10|65.83|65.03|65.85|65.05|65.88|65.08|65.83|65.03|17
1654487240000|2022-06-06 03:47:20|65.86|65.06|65.86|65.06|65.89|65.09|65.84|65.04|10
1654487250000|2022-06-06 03:47:30|65.87|65.07|65.95|65.15|65.98|65.18|65.87|65.07|18
1654487260000|2022-06-06 03:47:40|65.94|65.14|65.98|65.18|65.98|65.18|65.9|65.1|13
1654487270000|2022-06-06 03:47:50|65.99|65.19|65.99|65.19|66.09|65.29|65.99|65.19|24
1654487280000|2022-06-06 03:48:00|66.01|65.21|65.99|65.19|66.01|65.21|65.98|65.18|14
1654487290000|2022-06-06 03:48:10|66|65.2|65.96|65.16|66.01|65.21|65.96|65.16|13
1654487300000|2022-06-06 03:48:20|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|14
1654487310000|2022-06-06 03:48:30|65.99|65.19|65.92|65.12|65.99|65.19|65.9|65.1|14
1654487320000|2022-06-06 03:48:40|65.91|65.11|65.9|65.1|65.92|65.12|65.9|65.1|10
1654487330000|2022-06-06 03:48:50|65.91|65.11|65.89|65.09|65.91|65.11|65.88|65.08|10
1654487340000|2022-06-06 03:49:00|65.9|65.1|65.88|65.08|65.9|65.1|65.87|65.07|5
1654487350000|2022-06-06 03:49:10|65.87|65.07|65.84|65.04|65.87|65.07|65.84|65.04|14
1654487360000|2022-06-06 03:49:20|65.83|65.03|65.82|65.02|65.83|65.03|65.81|65.01|10
1654487370000|2022-06-06 03:49:30|65.81|65.01|65.81|65.01|65.83|65.03|65.81|65.01|15
1654487380000|2022-06-06 03:49:40|65.82|65.02|65.83|65.03|65.84|65.04|65.81|65.01|16
1654487390000|2022-06-06 03:49:50|65.82|65.02|65.83|65.03|65.84|65.04|65.82|65.02|8
1654487400000|2022-06-06 03:50:00|65.84|65.04|65.84|65.04|65.84|65.04|65.83|65.03|3
1654487410000|2022-06-06 03:50:10|65.85|65.05|65.9|65.1|65.9|65.1|65.84|65.04|11
1654487420000|2022-06-06 03:50:20|65.89|65.09|65.85|65.05|65.89|65.09|65.85|65.05|9
1654487430000|2022-06-06 03:50:30|65.86|65.06|65.85|65.05|65.86|65.06|65.85|65.05|12
1654487440000|2022-06-06 03:50:40|65.86|65.06|65.86|65.06|65.86|65.06|65.85|65.05|5
1654487450000|2022-06-06 03:50:50|65.87|65.07|65.84|65.04|65.87|65.07|65.84|65.04|12
1654487460000|2022-06-06 03:51:00|65.85|65.05|65.85|65.05|65.85|65.05|65.84|65.04|5
1654487470000|2022-06-06 03:51:10|65.86|65.06|65.85|65.05|65.86|65.06|65.84|65.04|8
1654487480000|2022-06-06 03:51:20|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|6
1654487490000|2022-06-06 03:51:30|65.86|65.06|65.87|65.07|65.87|65.07|65.86|65.06|6
1654487500000|2022-06-06 03:51:40|65.86|65.06|65.87|65.07|65.87|65.07|65.85|65.05|9
1654487510000|2022-06-06 03:51:50|65.86|65.06|65.84|65.04|65.87|65.07|65.83|65.03|14
1654487520000|2022-06-06 03:52:00|65.83|65.03|65.83|65.03|65.84|65.04|65.83|65.03|5
1654487530000|2022-06-06 03:52:10|65.82|65.02|65.84|65.04|65.85|65.05|65.82|65.02|7
1654487540000|2022-06-06 03:52:20|65.85|65.05|65.84|65.04|65.85|65.05|65.83|65.03|14
1654487550000|2022-06-06 03:52:30|65.85|65.05|65.83|65.03|65.85|65.05|65.83|65.03|7
1654487560000|2022-06-06 03:52:40|65.84|65.04|65.84|65.04|65.84|65.04|65.83|65.03|3
1654487570000|2022-06-06 03:52:50|65.83|65.03|65.84|65.04|65.84|65.04|65.83|65.03|6
1654487580000|2022-06-06 03:53:00|65.83|65.03|65.81|65.01|65.84|65.04|65.81|65.01|11
1654487590000|2022-06-06 03:53:10|65.8|65|65.81|65.01|65.82|65.02|65.8|65|6
1654487600000|2022-06-06 03:53:20|65.8|65|65.81|65.01|65.81|65.01|65.8|65|14
1654487610000|2022-06-06 03:53:30|65.8|65|65.85|65.05|65.86|65.06|65.8|65|9
1654487630000|2022-06-06 03:53:50|65.84|65.04|65.84|65.04|65.85|65.05|65.84|65.04|5
1654487640000|2022-06-06 03:54:00|65.85|65.05|65.85|65.05|65.85|65.05|65.84|65.04|3
1654487650000|2022-06-06 03:54:10|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|8
1654487660000|2022-06-06 03:54:20|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|6
1654487670000|2022-06-06 03:54:30|65.83|65.03|65.85|65.05|65.85|65.05|65.83|65.03|8
1654487680000|2022-06-06 03:54:40|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|2
1654487690000|2022-06-06 03:54:50|65.84|65.04|65.84|65.04|65.85|65.05|65.83|65.03|14
1654487700000|2022-06-06 03:55:00|65.85|65.05|65.85|65.05|65.85|65.05|65.83|65.03|7
1654487710000|2022-06-06 03:55:10|65.83|65.03|65.83|65.03|65.85|65.05|65.83|65.03|8
1654487720000|2022-06-06 03:55:20|65.85|65.05|65.84|65.04|65.85|65.05|65.83|65.03|5
1654487730000|2022-06-06 03:55:30|65.83|65.03|65.86|65.06|65.86|65.06|65.83|65.03|8
1654487740000|2022-06-06 03:55:40|65.85|65.05|65.86|65.06|65.86|65.06|65.85|65.05|2
1654487750000|2022-06-06 03:55:50|65.85|65.05|65.86|65.06|65.87|65.07|65.85|65.05|6
1654487760000|2022-06-06 03:56:00|65.87|65.07|65.86|65.06|65.87|65.07|65.86|65.06|10
1654487780000|2022-06-06 03:56:20|65.87|65.07|65.87|65.07|65.87|65.07|65.87|65.07|1
1654487790000|2022-06-06 03:56:30|65.88|65.08|65.87|65.07|65.88|65.08|65.87|65.07|16
1654487800000|2022-06-06 03:56:40|65.86|65.06|65.87|65.07|65.88|65.08|65.86|65.06|10
1654487810000|2022-06-06 03:56:50|65.88|65.08|65.86|65.06|65.88|65.08|65.86|65.06|5
1654487820000|2022-06-06 03:57:00|65.87|65.07|65.87|65.07|65.87|65.07|65.86|65.06|15
1654487830000|2022-06-06 03:57:10|65.86|65.06|65.86|65.06|65.87|65.07|65.85|65.05|17
1654487840000|2022-06-06 03:57:20|65.85|65.05|65.86|65.06|65.86|65.06|65.85|65.05|6
1654487850000|2022-06-06 03:57:30|65.85|65.05|65.86|65.06|65.86|65.06|65.85|65.05|16
1654487860000|2022-06-06 03:57:40|65.85|65.05|65.86|65.06|65.86|65.06|65.85|65.05|14
1654487870000|2022-06-06 03:57:50|65.85|65.05|65.86|65.06|65.86|65.06|65.85|65.05|10
1654487880000|2022-06-06 03:58:00|65.85|65.05|65.86|65.06|65.86|65.06|65.85|65.05|12
1654487890000|2022-06-06 03:58:10|65.85|65.05|65.86|65.06|65.86|65.06|65.85|65.05|8
1654487900000|2022-06-06 03:58:20|65.85|65.05|65.86|65.06|65.87|65.07|65.85|65.05|14
1654487910000|2022-06-06 03:58:30|65.87|65.07|65.86|65.06|65.87|65.07|65.86|65.06|2
1654487920000|2022-06-06 03:58:40|65.87|65.07|65.87|65.07|65.87|65.07|65.86|65.06|9
1654487930000|2022-06-06 03:58:50|65.86|65.06|65.86|65.06|65.87|65.07|65.86|65.06|7
1654487940000|2022-06-06 03:59:00|65.85|65.05|65.86|65.06|65.86|65.06|65.85|65.05|8
1654487950000|2022-06-06 03:59:10|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|6
1654487960000|2022-06-06 03:59:20|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|10
1654487970000|2022-06-06 03:59:30|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|18
1654487980000|2022-06-06 03:59:40|65.84|65.04|65.84|65.04|65.85|65.05|65.84|65.04|11
1654487990000|2022-06-06 03:59:50|65.85|65.05|65.85|65.05|65.85|65.05|65.83|65.03|6
1654488000000|2022-06-06 04:00:00|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|16
1654488010000|2022-06-06 04:00:10|65.84|65.04|65.86|65.06|65.86|65.06|65.84|65.04|5
1654488020000|2022-06-06 04:00:20|65.84|65.04|65.85|65.05|65.86|65.06|65.84|65.04|10
1654488030000|2022-06-06 04:00:30|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|10
1654488040000|2022-06-06 04:00:40|65.84|65.04|65.84|65.04|65.85|65.05|65.84|65.04|7
1654488050000|2022-06-06 04:00:50|65.85|65.05|65.84|65.04|65.85|65.05|65.84|65.04|6
1654488060000|2022-06-06 04:01:00|65.85|65.05|65.85|65.05|65.85|65.05|65.84|65.04|15
1654488070000|2022-06-06 04:01:10|65.84|65.04|65.83|65.03|65.85|65.05|65.82|65.02|10
1654488080000|2022-06-06 04:01:20|65.82|65.02|65.83|65.03|65.83|65.03|65.82|65.02|4
1654488090000|2022-06-06 04:01:30|65.84|65.04|65.9|65.1|65.9|65.1|65.84|65.04|10
1654488100000|2022-06-06 04:01:40|65.89|65.09|65.91|65.11|65.91|65.11|65.89|65.09|13
1654488110000|2022-06-06 04:01:50|65.9|65.1|65.91|65.11|65.91|65.11|65.9|65.1|12
1654488120000|2022-06-06 04:02:00|65.9|65.1|65.91|65.11|65.91|65.11|65.9|65.1|2
1654488130000|2022-06-06 04:02:10|65.92|65.12|65.93|65.13|65.93|65.13|65.91|65.11|8
1654488140000|2022-06-06 04:02:20|65.92|65.12|65.93|65.13|65.93|65.13|65.92|65.12|8
1654488150000|2022-06-06 04:02:30|65.92|65.12|65.92|65.12|65.93|65.13|65.92|65.12|3
1654488160000|2022-06-06 04:02:40|65.93|65.13|65.93|65.13|65.93|65.13|65.92|65.12|11
1654488170000|2022-06-06 04:02:50|65.92|65.12|65.92|65.12|65.93|65.13|65.92|65.12|13
1654488180000|2022-06-06 04:03:00|65.93|65.13|65.93|65.13|65.93|65.13|65.89|65.09|15
1654488190000|2022-06-06 04:03:10|65.92|65.12|65.93|65.13|65.94|65.14|65.92|65.12|9
1654488200000|2022-06-06 04:03:20|65.92|65.12|65.95|65.15|65.95|65.15|65.92|65.12|10
1654488210000|2022-06-06 04:03:30|65.96|65.16|66.14|65.34|66.16|65.36|65.95|65.15|21
1654488220000|2022-06-06 04:03:40|66.15|65.35|66.18|65.38|66.21|65.41|66.13|65.33|18
1654488230000|2022-06-06 04:03:50|66.19|65.39|66.18|65.38|66.19|65.39|66.18|65.38|6
1654488240000|2022-06-06 04:04:00|66.19|65.39|66.33|65.53|66.34|65.54|66.18|65.38|21
1654488250000|2022-06-06 04:04:10|66.32|65.52|66.21|65.41|66.32|65.52|66.2|65.4|22
1654488260000|2022-06-06 04:04:20|66.22|65.42|66.24|65.44|66.28|65.48|66.2|65.4|21
1654488270000|2022-06-06 04:04:30|66.25|65.45|66.22|65.42|66.26|65.46|66.21|65.41|16
1654488280000|2022-06-06 04:04:40|66.23|65.43|66.23|65.43|66.24|65.44|66.22|65.42|12
1654488290000|2022-06-06 04:04:50|66.22|65.42|66.25|65.45|66.25|65.45|66.21|65.41|16
1654488300000|2022-06-06 04:05:00|66.26|65.46|66.24|65.44|66.27|65.47|66.24|65.44|17
1654488310000|2022-06-06 04:05:10|66.25|65.45|66.2|65.4|66.25|65.45|66.2|65.4|11
1654488320000|2022-06-06 04:05:20|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|17
1654488330000|2022-06-06 04:05:30|66.19|65.39|66.19|65.39|66.19|65.39|66.18|65.38|3
1654488340000|2022-06-06 04:05:40|66.18|65.38|66.19|65.39|66.19|65.39|66.18|65.38|2
1654488350000|2022-06-06 04:05:50|66.2|65.4|66.19|65.39|66.21|65.41|66.19|65.39|10
1654488360000|2022-06-06 04:06:00|66.2|65.4|66.19|65.39|66.2|65.4|66.18|65.38|6
1654488370000|2022-06-06 04:06:10|66.18|65.38|66.14|65.34|66.19|65.39|66.14|65.34|5
1654488380000|2022-06-06 04:06:20|66.15|65.35|66.17|65.37|66.18|65.38|66.14|65.34|12
1654488390000|2022-06-06 04:06:30|66.18|65.38|66.14|65.34|66.18|65.38|66.14|65.34|5
1654488400000|2022-06-06 04:06:40|66.15|65.35|66.14|65.34|66.15|65.35|66.13|65.33|10
1654488410000|2022-06-06 04:06:50|66.15|65.35|66.11|65.31|66.16|65.36|66.11|65.31|10
1654488420000|2022-06-06 04:07:00|66.12|65.32|66.12|65.32|66.15|65.35|66.12|65.32|9
1654488430000|2022-06-06 04:07:10|66.11|65.31|66.11|65.31|66.11|65.31|66.11|65.31|1
1654488440000|2022-06-06 04:07:20|66.1|65.3|66.11|65.31|66.11|65.31|66.09|65.29|9
1654488450000|2022-06-06 04:07:30|66.1|65.3|66.11|65.31|66.12|65.32|66.1|65.3|6
1654488460000|2022-06-06 04:07:40|66.12|65.32|66.11|65.31|66.12|65.32|66.1|65.3|10
1654488470000|2022-06-06 04:07:50|66.12|65.32|66.11|65.31|66.12|65.32|66.11|65.31|10
1654488480000|2022-06-06 04:08:00|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|2
1654488490000|2022-06-06 04:08:10|66.1|65.3|66.12|65.32|66.12|65.32|66.1|65.3|7
1654488500000|2022-06-06 04:08:20|66.11|65.31|66.11|65.31|66.12|65.32|66.1|65.3|4
1654488510000|2022-06-06 04:08:30|66.12|65.32|66.11|65.31|66.12|65.32|66.11|65.31|2
1654488520000|2022-06-06 04:08:40|66.1|65.3|66.11|65.31|66.12|65.32|66.1|65.3|9
1654488530000|2022-06-06 04:08:50|66.1|65.3|66.1|65.3|66.1|65.3|66.09|65.29|9
1654488540000|2022-06-06 04:09:00|66.09|65.29|66.1|65.3|66.1|65.3|66.09|65.29|8
1654488550000|2022-06-06 04:09:10|66.09|65.29|66.1|65.3|66.1|65.3|66.09|65.29|6
1654488560000|2022-06-06 04:09:20|66.09|65.29|66.09|65.29|66.1|65.3|66.09|65.29|5
1654488570000|2022-06-06 04:09:30|66.1|65.3|66.09|65.29|66.1|65.3|66.09|65.29|2
1654488580000|2022-06-06 04:09:40|66.1|65.3|66.11|65.31|66.11|65.31|66.09|65.29|4
1654488590000|2022-06-06 04:09:50|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|11
1654488600000|2022-06-06 04:10:00|66.11|65.31|66.07|65.27|66.12|65.32|66.07|65.27|13
1654488610000|2022-06-06 04:10:10|66.1|65.3|66.08|65.28|66.1|65.3|66.08|65.28|2
1654488620000|2022-06-06 04:10:20|66.09|65.29|66.09|65.29|66.1|65.3|66.07|65.27|5
1654488630000|2022-06-06 04:10:30|66.07|65.27|66.1|65.3|66.1|65.3|66.07|65.27|7
1654488640000|2022-06-06 04:10:40|66.09|65.29|66.1|65.3|66.11|65.31|66.09|65.29|16
1654488650000|2022-06-06 04:10:50|66.09|65.29|66.1|65.3|66.11|65.31|66.09|65.29|8
1654488660000|2022-06-06 04:11:00|66.09|65.29|66.09|65.29|66.1|65.3|66.08|65.28|9
1654488670000|2022-06-06 04:11:10|66.1|65.3|66.09|65.29|66.1|65.3|66.08|65.28|4
1654488680000|2022-06-06 04:11:20|66.08|65.28|66.1|65.3|66.1|65.3|66.08|65.28|5
1654488690000|2022-06-06 04:11:30|66.09|65.29|66.1|65.3|66.1|65.3|66.09|65.29|10
1654488700000|2022-06-06 04:11:40|66.09|65.29|66.09|65.29|66.1|65.3|66.09|65.29|5
1654488710000|2022-06-06 04:11:50|66.1|65.3|66.1|65.3|66.1|65.3|66.09|65.29|3
1654488720000|2022-06-06 04:12:00|66.09|65.29|66.09|65.29|66.1|65.3|66.09|65.29|3
1654488730000|2022-06-06 04:12:10|66.1|65.3|66.09|65.29|66.1|65.3|66.08|65.28|3
1654488740000|2022-06-06 04:12:20|66.08|65.28|66.12|65.32|66.12|65.32|66.07|65.27|7
1654488750000|2022-06-06 04:12:30|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|8
1654488760000|2022-06-06 04:12:40|66.11|65.31|66.12|65.32|66.13|65.33|66.11|65.31|10
1654488770000|2022-06-06 04:12:50|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|4
1654488780000|2022-06-06 04:13:00|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|4
1654488790000|2022-06-06 04:13:10|66.13|65.33|66.13|65.33|66.13|65.33|66.13|65.33|1
1654488800000|2022-06-06 04:13:20|66.12|65.32|66.14|65.34|66.14|65.34|66.12|65.32|7
1654488810000|2022-06-06 04:13:30|66.13|65.33|66.14|65.34|66.14|65.34|66.13|65.33|10
1654488820000|2022-06-06 04:13:40|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|2
1654488830000|2022-06-06 04:13:50|66.11|65.31|66.13|65.33|66.13|65.33|66.11|65.31|3
1654488840000|2022-06-06 04:14:00|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|9
1654488850000|2022-06-06 04:14:10|66.13|65.33|66.12|65.32|66.13|65.33|66.11|65.31|8
1654488860000|2022-06-06 04:14:20|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|10
1654488870000|2022-06-06 04:14:30|66.13|65.33|66.13|65.33|66.13|65.33|66.12|65.32|15
1654488880000|2022-06-06 04:14:40|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|8
1654488890000|2022-06-06 04:14:50|66.12|65.32|66.13|65.33|66.13|65.33|66.1|65.3|16
1654488900000|2022-06-06 04:15:00|66.12|65.32|66.13|65.33|66.14|65.34|66.11|65.31|13
1654488910000|2022-06-06 04:15:10|66.14|65.34|66.19|65.39|66.2|65.4|66.13|65.33|17
1654488920000|2022-06-06 04:15:20|66.21|65.41|66.19|65.39|66.21|65.41|66.19|65.39|7
1654488930000|2022-06-06 04:15:30|66.2|65.4|66.21|65.41|66.22|65.42|66.19|65.39|12
1654488940000|2022-06-06 04:15:40|66.2|65.4|66.18|65.38|66.2|65.4|66.18|65.38|10
1654488950000|2022-06-06 04:15:50|66.19|65.39|66.18|65.38|66.19|65.39|66.17|65.37|4
1654488960000|2022-06-06 04:16:00|66.19|65.39|66.18|65.38|66.2|65.4|66.17|65.37|10
1654488970000|2022-06-06 04:16:10|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|4
1654488980000|2022-06-06 04:16:20|66.2|65.4|66.13|65.33|66.2|65.4|66.13|65.33|7
1654488990000|2022-06-06 04:16:30|66.12|65.32|66.12|65.32|66.13|65.33|66.11|65.31|11
1654489000000|2022-06-06 04:16:40|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|4
1654489010000|2022-06-06 04:16:50|66.11|65.31|66.1|65.3|66.12|65.32|66.09|65.29|8
1654489020000|2022-06-06 04:17:00|66.09|65.29|66.13|65.33|66.13|65.33|66.08|65.28|11
1654489030000|2022-06-06 04:17:10|66.12|65.32|66.09|65.29|66.13|65.33|66.09|65.29|7
1654489040000|2022-06-06 04:17:20|66.1|65.3|66.08|65.28|66.1|65.3|66.08|65.28|9
1654489050000|2022-06-06 04:17:30|66.09|65.29|66.09|65.29|66.09|65.29|66.08|65.28|3
1654489060000|2022-06-06 04:17:40|66.08|65.28|66.08|65.28|66.09|65.29|66.08|65.28|3
1654489070000|2022-06-06 04:17:50|66.09|65.29|66.08|65.28|66.09|65.29|66.08|65.28|2
1654489080000|2022-06-06 04:18:00|66.09|65.29|66.09|65.29|66.09|65.29|66.09|65.29|1
1654489090000|2022-06-06 04:18:10|66.1|65.3|66.1|65.3|66.11|65.31|66.1|65.3|3
1654489100000|2022-06-06 04:18:20|66.11|65.31|66.13|65.33|66.14|65.34|66.11|65.31|4
1654489110000|2022-06-06 04:18:30|66.12|65.32|66.12|65.32|66.13|65.33|66.12|65.32|5
1654489120000|2022-06-06 04:18:40|66.13|65.33|66.13|65.33|66.13|65.33|66.12|65.32|5
1654489140000|2022-06-06 04:19:00|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|3
1654489150000|2022-06-06 04:19:10|66.11|65.31|66.08|65.28|66.11|65.31|66.08|65.28|6
1654489160000|2022-06-06 04:19:20|66.09|65.29|66.11|65.31|66.11|65.31|66.08|65.28|5
1654489170000|2022-06-06 04:19:30|66.1|65.3|66.02|65.22|66.11|65.31|66.02|65.22|7
1654489180000|2022-06-06 04:19:40|66.03|65.23|66.03|65.23|66.05|65.25|66.03|65.23|7
1654489190000|2022-06-06 04:19:50|66.04|65.24|66.08|65.28|66.09|65.29|66.03|65.23|16
1654489200000|2022-06-06 04:20:00|66.07|65.27|66.1|65.3|66.1|65.3|66.07|65.27|11
1654489210000|2022-06-06 04:20:10|66.09|65.29|66.07|65.27|66.11|65.31|66.07|65.27|13
1654489220000|2022-06-06 04:20:20|66.06|65.26|66.07|65.27|66.08|65.28|66.06|65.26|5
1654489230000|2022-06-06 04:20:30|66.06|65.26|66.03|65.23|66.07|65.27|66.02|65.22|9
1654489240000|2022-06-06 04:20:40|66.02|65.22|66|65.2|66.02|65.22|66|65.2|5
1654489250000|2022-06-06 04:20:50|65.99|65.19|65.99|65.19|65.99|65.19|65.99|65.19|1
1654489260000|2022-06-06 04:21:00|66|65.2|65.99|65.19|66.01|65.21|65.98|65.18|8
1654489270000|2022-06-06 04:21:10|66|65.2|66.01|65.21|66.02|65.22|65.99|65.19|11
1654489280000|2022-06-06 04:21:20|66|65.2|66|65.2|66|65.2|65.99|65.19|11
1654489290000|2022-06-06 04:21:30|65.99|65.19|66.01|65.21|66.01|65.21|65.99|65.19|9
1654489300000|2022-06-06 04:21:40|66.04|65.24|66.01|65.21|66.04|65.24|66.01|65.21|2
1654489310000|2022-06-06 04:21:50|66|65.2|66|65.2|66.01|65.21|66|65.2|7
1654489320000|2022-06-06 04:22:00|66.01|65.21|66.01|65.21|66.04|65.24|66.01|65.21|9
1654489330000|2022-06-06 04:22:10|66.02|65.22|66.02|65.22|66.05|65.25|66.02|65.22|4
1654489340000|2022-06-06 04:22:20|66.03|65.23|66.03|65.23|66.04|65.24|66.02|65.22|7
1654489350000|2022-06-06 04:22:30|66.04|65.24|66.03|65.23|66.04|65.24|66.03|65.23|8
1654489360000|2022-06-06 04:22:40|66.04|65.24|66.09|65.29|66.09|65.29|66.03|65.23|9
1654489370000|2022-06-06 04:22:50|66.08|65.28|66.09|65.29|66.09|65.29|66.07|65.27|12
1654489380000|2022-06-06 04:23:00|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|4
1654489390000|2022-06-06 04:23:10|66.12|65.32|66.12|65.32|66.13|65.33|66.12|65.32|3
1654489400000|2022-06-06 04:23:20|66.13|65.33|66.13|65.33|66.13|65.33|66.12|65.32|11
1654489410000|2022-06-06 04:23:30|66.12|65.32|66.11|65.31|66.13|65.33|66.09|65.29|14
1654489420000|2022-06-06 04:23:40|66.1|65.3|66.11|65.31|66.11|65.31|66.09|65.29|6
1654489430000|2022-06-06 04:23:50|66.12|65.32|66.11|65.31|66.12|65.32|66.1|65.3|6
1654489440000|2022-06-06 04:24:00|66.12|65.32|66.12|65.32|66.15|65.35|66.11|65.31|13
1654489450000|2022-06-06 04:24:10|66.11|65.31|66.13|65.33|66.13|65.33|66.11|65.31|7
1654489460000|2022-06-06 04:24:20|66.14|65.34|66.2|65.4|66.22|65.42|66.13|65.33|17
1654489470000|2022-06-06 04:24:30|66.19|65.39|66.18|65.38|66.24|65.44|66.18|65.38|15
1654489480000|2022-06-06 04:24:40|66.17|65.37|66.13|65.33|66.17|65.37|66.13|65.33|6
1654489490000|2022-06-06 04:24:50|66.14|65.34|66.15|65.35|66.15|65.35|66.13|65.33|8
1654489500000|2022-06-06 04:25:00|66.14|65.34|66.15|65.35|66.15|65.35|66.13|65.33|9
1654489510000|2022-06-06 04:25:10|66.14|65.34|66.15|65.35|66.15|65.35|66.14|65.34|4
1654489520000|2022-06-06 04:25:20|66.14|65.34|66.15|65.35|66.15|65.35|66.14|65.34|2
1654489530000|2022-06-06 04:25:30|66.14|65.34|66.19|65.39|66.19|65.39|66.13|65.33|8
1654489540000|2022-06-06 04:25:40|66.22|65.42|66.18|65.38|66.22|65.42|66.17|65.37|11
1654489550000|2022-06-06 04:25:50|66.17|65.37|66.13|65.33|66.17|65.37|66.13|65.33|7
1654489560000|2022-06-06 04:26:00|66.14|65.34|66.13|65.33|66.14|65.34|66.11|65.31|6
1654489570000|2022-06-06 04:26:10|66.12|65.32|66.11|65.31|66.13|65.33|66.1|65.3|14
1654489580000|2022-06-06 04:26:20|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|9
1654489590000|2022-06-06 04:26:30|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|4
1654489600000|2022-06-06 04:26:40|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|2
1654489610000|2022-06-06 04:26:50|66.11|65.31|66.14|65.34|66.15|65.35|66.11|65.31|11
1654489620000|2022-06-06 04:27:00|66.15|65.35|66.19|65.39|66.19|65.39|66.14|65.34|17
1654489630000|2022-06-06 04:27:10|66.18|65.38|66.14|65.34|66.19|65.39|66.14|65.34|8
1654489640000|2022-06-06 04:27:20|66.15|65.35|66.15|65.35|66.15|65.35|66.14|65.34|9
1654489650000|2022-06-06 04:27:30|66.14|65.34|66.14|65.34|66.14|65.34|66.13|65.33|9
1654489660000|2022-06-06 04:27:40|66.13|65.33|66.13|65.33|66.14|65.34|66.11|65.31|11
1654489670000|2022-06-06 04:27:50|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|8
1654489680000|2022-06-06 04:28:00|66.12|65.32|66.13|65.33|66.13|65.33|66.11|65.31|8
1654489690000|2022-06-06 04:28:10|66.14|65.34|66.13|65.33|66.14|65.34|66.13|65.33|2
1654489700000|2022-06-06 04:28:20|66.12|65.32|66.1|65.3|66.12|65.32|66.1|65.3|2
1654489710000|2022-06-06 04:28:30|66.09|65.29|66.1|65.3|66.11|65.31|66.09|65.29|10
1654489720000|2022-06-06 04:28:40|66.11|65.31|66.08|65.28|66.11|65.31|66.07|65.27|8
1654489730000|2022-06-06 04:28:50|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|6
1654489740000|2022-06-06 04:29:00|66.11|65.31|66.11|65.31|66.12|65.32|66.07|65.27|14
1654489750000|2022-06-06 04:29:10|66.1|65.3|66.13|65.33|66.13|65.33|66.1|65.3|8
1654489760000|2022-06-06 04:29:20|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|2
1654489770000|2022-06-06 04:29:30|66.14|65.34|66.18|65.38|66.18|65.38|66.14|65.34|9
1654489780000|2022-06-06 04:29:40|66.17|65.37|66.18|65.38|66.18|65.38|66.16|65.36|6
1654489790000|2022-06-06 04:29:50|66.17|65.37|66.17|65.37|66.18|65.38|66.17|65.37|7
1654489800000|2022-06-06 04:30:00|66.18|65.38|66.18|65.38|66.18|65.38|66.17|65.37|13
1654489810000|2022-06-06 04:30:10|66.19|65.39|66.18|65.38|66.19|65.39|66.17|65.37|6
1654489820000|2022-06-06 04:30:20|66.17|65.37|66.18|65.38|66.18|65.38|66.17|65.37|8
1654489830000|2022-06-06 04:30:30|66.17|65.37|66.19|65.39|66.19|65.39|66.17|65.37|3
1654489840000|2022-06-06 04:30:40|66.18|65.38|66.2|65.4|66.2|65.4|66.18|65.38|3
1654489850000|2022-06-06 04:30:50|66.19|65.39|66.17|65.37|66.2|65.4|66.17|65.37|11
1654489860000|2022-06-06 04:31:00|66.18|65.38|66.17|65.37|66.18|65.38|66.16|65.36|14
1654489880000|2022-06-06 04:31:20|66.16|65.36|66.18|65.38|66.18|65.38|66.16|65.36|5
1654489890000|2022-06-06 04:31:30|66.17|65.37|66.16|65.36|66.18|65.38|66.16|65.36|7
1654489900000|2022-06-06 04:31:40|66.17|65.37|66.13|65.33|66.17|65.37|66.13|65.33|9
1654489910000|2022-06-06 04:31:50|66.14|65.34|66.11|65.31|66.14|65.34|66.11|65.31|10
1654489920000|2022-06-06 04:32:00|66.13|65.33|66.14|65.34|66.15|65.35|66.11|65.31|13
1654489930000|2022-06-06 04:32:10|66.12|65.32|66.14|65.34|66.16|65.36|66.12|65.32|7
1654489940000|2022-06-06 04:32:20|66.15|65.35|66.14|65.34|66.15|65.35|66.13|65.33|12
1654489950000|2022-06-06 04:32:30|66.13|65.33|66.13|65.33|66.14|65.34|66.13|65.33|3
1654489960000|2022-06-06 04:32:40|66.14|65.34|66.13|65.33|66.15|65.35|66.12|65.32|6
1654489970000|2022-06-06 04:32:50|66.14|65.34|66.12|65.32|66.14|65.34|66.12|65.32|7
1654489980000|2022-06-06 04:33:00|66.11|65.31|66.13|65.33|66.14|65.34|66.11|65.31|9
1654489990000|2022-06-06 04:33:10|66.14|65.34|66.12|65.32|66.14|65.34|66.12|65.32|2
1654490000000|2022-06-06 04:33:20|66.13|65.33|66.13|65.33|66.14|65.34|66.12|65.32|7
1654490010000|2022-06-06 04:33:30|66.14|65.34|66.14|65.34|66.14|65.34|66.13|65.33|7
1654490020000|2022-06-06 04:33:40|66.13|65.33|66.14|65.34|66.14|65.34|66.13|65.33|6
1654490030000|2022-06-06 04:33:50|66.13|65.33|66.13|65.33|66.14|65.34|66.13|65.33|3
1654490040000|2022-06-06 04:34:00|66.14|65.34|66.13|65.33|66.14|65.34|66.13|65.33|6
1654490060000|2022-06-06 04:34:20|66.14|65.34|66.14|65.34|66.14|65.34|66.13|65.33|9
1654490070000|2022-06-06 04:34:30|66.13|65.33|66.13|65.33|66.14|65.34|66.13|65.33|7
1654490080000|2022-06-06 04:34:40|66.14|65.34|66.13|65.33|66.14|65.34|66.11|65.31|8
1654490090000|2022-06-06 04:34:50|66.12|65.32|66.14|65.34|66.14|65.34|66.12|65.32|3
1654490100000|2022-06-06 04:35:00|66.13|65.33|66.14|65.34|66.14|65.34|66.13|65.33|2
1654490110000|2022-06-06 04:35:10|66.13|65.33|66.13|65.33|66.14|65.34|66.13|65.33|9
1654490120000|2022-06-06 04:35:20|66.12|65.32|66.11|65.31|66.12|65.32|66.1|65.3|6
1654490130000|2022-06-06 04:35:30|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|10
1654490140000|2022-06-06 04:35:40|66.12|65.32|66.11|65.31|66.13|65.33|66.11|65.31|12
1654490150000|2022-06-06 04:35:50|66.12|65.32|66.09|65.29|66.12|65.32|66.08|65.28|6
1654490160000|2022-06-06 04:36:00|66.1|65.3|66.11|65.31|66.12|65.32|66.1|65.3|4
1654490170000|2022-06-06 04:36:10|66.1|65.3|66.11|65.31|66.12|65.32|66.1|65.3|9
1654490180000|2022-06-06 04:36:20|66.12|65.32|66.11|65.31|66.12|65.32|66.1|65.3|17
1654490190000|2022-06-06 04:36:30|66.12|65.32|66.12|65.32|66.12|65.32|66.1|65.3|14
1654490200000|2022-06-06 04:36:40|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|2
1654490210000|2022-06-06 04:36:50|66.11|65.31|66.12|65.32|66.13|65.33|66.11|65.31|18
1654490220000|2022-06-06 04:37:00|66.13|65.33|66.11|65.31|66.13|65.33|66.11|65.31|3
1654490230000|2022-06-06 04:37:10|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|3
1654490240000|2022-06-06 04:37:20|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|10
1654490250000|2022-06-06 04:37:30|66.1|65.3|66.07|65.27|66.1|65.3|66.07|65.27|10
1654490260000|2022-06-06 04:37:40|66.08|65.28|66.08|65.28|66.08|65.28|66.07|65.27|9
1654490270000|2022-06-06 04:37:50|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|10
1654490280000|2022-06-06 04:38:00|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|12
1654490290000|2022-06-06 04:38:10|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|6
1654490300000|2022-06-06 04:38:20|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|12
1654490310000|2022-06-06 04:38:30|66.07|65.27|66.07|65.27|66.08|65.28|66.07|65.27|11
1654490320000|2022-06-06 04:38:40|66.09|65.29|66.08|65.28|66.09|65.29|66.08|65.28|2
1654490330000|2022-06-06 04:38:50|66.09|65.29|66.08|65.28|66.09|65.29|66.08|65.28|4
1654490340000|2022-06-06 04:39:00|66.09|65.29|66.11|65.31|66.11|65.31|66.08|65.28|7
1654490350000|2022-06-06 04:39:10|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|2
1654490360000|2022-06-06 04:39:20|66.1|65.3|66.13|65.33|66.13|65.33|66.1|65.3|4
1654490370000|2022-06-06 04:39:30|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|2
1654490380000|2022-06-06 04:39:40|66.14|65.34|66.13|65.33|66.14|65.34|66.12|65.32|6
1654490390000|2022-06-06 04:39:50|66.16|65.36|66.15|65.35|66.18|65.38|66.15|65.35|8
1654490400000|2022-06-06 04:40:00|66.16|65.36|66.15|65.35|66.16|65.36|66.15|65.35|6
1654490410000|2022-06-06 04:40:10|66.14|65.34|66.11|65.31|66.14|65.34|66.11|65.31|6
1654490420000|2022-06-06 04:40:20|66.1|65.3|66.1|65.3|66.11|65.31|66.1|65.3|7
1654490430000|2022-06-06 04:40:30|66.11|65.31|66.1|65.3|66.11|65.31|66.1|65.3|12
1654490440000|2022-06-06 04:40:40|66.11|65.31|66.1|65.3|66.11|65.31|66.1|65.3|4
1654490450000|2022-06-06 04:40:50|66.09|65.29|66.08|65.28|66.09|65.29|66.08|65.28|2
1654490460000|2022-06-06 04:41:00|66.07|65.27|66.09|65.29|66.1|65.3|66.05|65.25|15
1654490470000|2022-06-06 04:41:10|66.1|65.3|66.09|65.29|66.1|65.3|66.09|65.29|6
1654490480000|2022-06-06 04:41:20|66.07|65.27|66.1|65.3|66.11|65.31|66.07|65.27|11
1654490490000|2022-06-06 04:41:30|66.09|65.29|66.1|65.3|66.1|65.3|66.07|65.27|9
1654490500000|2022-06-06 04:41:40|66.09|65.29|66.1|65.3|66.1|65.3|66.09|65.29|2
1654490510000|2022-06-06 04:41:50|66.09|65.29|66.1|65.3|66.11|65.31|66.09|65.29|8
1654490520000|2022-06-06 04:42:00|66.09|65.29|66.1|65.3|66.11|65.31|66.09|65.29|6
1654490540000|2022-06-06 04:42:20|66.08|65.28|66.08|65.28|66.1|65.3|66.08|65.28|3
1654490550000|2022-06-06 04:42:30|66.1|65.3|66.1|65.3|66.1|65.3|66.07|65.27|3
1654490560000|2022-06-06 04:42:40|66.11|65.31|66.08|65.28|66.11|65.31|66.06|65.26|6
1654490570000|2022-06-06 04:42:50|66.09|65.29|66.02|65.22|66.09|65.29|66.01|65.21|20
1654490580000|2022-06-06 04:43:00|66.01|65.21|66.03|65.23|66.04|65.24|66.01|65.21|15
1654490590000|2022-06-06 04:43:10|66.04|65.24|66.08|65.28|66.08|65.28|66.04|65.24|4
1654490600000|2022-06-06 04:43:20|66.07|65.27|66.07|65.27|66.08|65.28|66.06|65.26|7
1654490610000|2022-06-06 04:43:30|66.06|65.26|66.08|65.28|66.12|65.32|66.06|65.26|12
1654490620000|2022-06-06 04:43:40|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|4
1654490630000|2022-06-06 04:43:50|66.07|65.27|66.07|65.27|66.08|65.28|66.07|65.27|11
1654490640000|2022-06-06 04:44:00|66.08|65.28|66.07|65.27|66.1|65.3|66.07|65.27|15
1654490650000|2022-06-06 04:44:10|66.08|65.28|66.07|65.27|66.08|65.28|66.07|65.27|6
1654490660000|2022-06-06 04:44:20|66.08|65.28|66.08|65.28|66.09|65.29|66.08|65.28|5
1654490670000|2022-06-06 04:44:30|66.07|65.27|66.06|65.26|66.08|65.28|66.05|65.25|11
1654490680000|2022-06-06 04:44:40|66.09|65.29|66.08|65.28|66.09|65.29|66.07|65.27|4
1654490690000|2022-06-06 04:44:50|66.09|65.29|66.07|65.27|66.09|65.29|66.07|65.27|7
1654490700000|2022-06-06 04:45:00|66.08|65.28|66.08|65.28|66.11|65.31|66.06|65.26|19
1654490710000|2022-06-06 04:45:10|66.07|65.27|66.1|65.3|66.1|65.3|66.07|65.27|14
1654490720000|2022-06-06 04:45:20|66.09|65.29|66.09|65.29|66.1|65.3|66.09|65.29|7
1654490730000|2022-06-06 04:45:30|66.08|65.28|66.11|65.31|66.12|65.32|66.06|65.26|16
1654490740000|2022-06-06 04:45:40|66.06|65.26|66.12|65.32|66.12|65.32|66.06|65.26|23
1654490750000|2022-06-06 04:45:50|66.11|65.31|66.03|65.23|66.11|65.31|66.02|65.22|17
1654490760000|2022-06-06 04:46:00|66.02|65.22|66.02|65.22|66.03|65.23|66.02|65.22|11
1654490770000|2022-06-06 04:46:10|66.03|65.23|66.04|65.24|66.05|65.25|66.02|65.22|8
1654490780000|2022-06-06 04:46:20|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|6
1654490790000|2022-06-06 04:46:30|66.03|65.23|66.03|65.23|66.03|65.23|66.02|65.22|5
1654490800000|2022-06-06 04:46:40|66.02|65.22|66.03|65.23|66.04|65.24|66.02|65.22|6
1654490810000|2022-06-06 04:46:50|66.04|65.24|66.02|65.22|66.04|65.24|66.02|65.22|7
1654490820000|2022-06-06 04:47:00|66.03|65.23|66.03|65.23|66.03|65.23|66.02|65.22|11
1654490830000|2022-06-06 04:47:10|66.02|65.22|66.03|65.23|66.03|65.23|66.02|65.22|8
1654490840000|2022-06-06 04:47:20|66.02|65.22|66.03|65.23|66.03|65.23|66.02|65.22|6
1654490850000|2022-06-06 04:47:30|66.02|65.22|66.02|65.22|66.03|65.23|66.02|65.22|3
1654490870000|2022-06-06 04:47:50|66.03|65.23|66.03|65.23|66.03|65.23|66.03|65.23|1
1654490880000|2022-06-06 04:48:00|66.02|65.22|66.02|65.22|66.03|65.23|66.02|65.22|7
1654490890000|2022-06-06 04:48:10|66.03|65.23|66.03|65.23|66.03|65.23|66.02|65.22|7
1654490900000|2022-06-06 04:48:20|66.02|65.22|66.08|65.28|66.09|65.29|66.02|65.22|6
1654490910000|2022-06-06 04:48:30|66.07|65.27|66.07|65.27|66.08|65.28|66.07|65.27|7
1654490920000|2022-06-06 04:48:40|66.08|65.28|66.08|65.28|66.08|65.28|66.07|65.27|7
1654490930000|2022-06-06 04:48:50|66.07|65.27|66.1|65.3|66.11|65.31|66.07|65.27|6
1654490940000|2022-06-06 04:49:00|66.11|65.31|66.11|65.31|66.11|65.31|66.1|65.3|5
1654490950000|2022-06-06 04:49:10|66.1|65.3|66.13|65.33|66.13|65.33|66.1|65.3|6
1654490960000|2022-06-06 04:49:20|66.11|65.31|66.12|65.32|66.13|65.33|66.11|65.31|4
1654490970000|2022-06-06 04:49:30|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|6
1654490980000|2022-06-06 04:49:40|66.11|65.31|66.11|65.31|66.12|65.32|66.11|65.31|17
1654490990000|2022-06-06 04:49:50|66.12|65.32|66.1|65.3|66.12|65.32|66.09|65.29|5
1654491000000|2022-06-06 04:50:00|66.09|65.29|66.11|65.31|66.11|65.31|66.08|65.28|7
1654491010000|2022-06-06 04:50:10|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|8
1654491020000|2022-06-06 04:50:20|66.1|65.3|66.1|65.3|66.11|65.31|66.1|65.3|3
1654491030000|2022-06-06 04:50:30|66.11|65.31|66.13|65.33|66.14|65.34|66.1|65.3|16
1654491040000|2022-06-06 04:50:40|66.14|65.34|66.16|65.36|66.16|65.36|66.14|65.34|5
1654491050000|2022-06-06 04:50:50|66.15|65.35|66.13|65.33|66.16|65.36|66.13|65.33|8
1654491070000|2022-06-06 04:51:10|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|2
1654491080000|2022-06-06 04:51:20|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|2
1654491090000|2022-06-06 04:51:30|66.12|65.32|66.09|65.29|66.13|65.33|66.09|65.29|6
1654491100000|2022-06-06 04:51:40|66.08|65.28|66.11|65.31|66.11|65.31|66.08|65.28|8
1654491110000|2022-06-06 04:51:50|66.1|65.3|66.1|65.3|66.1|65.3|66.1|65.3|1
1654491120000|2022-06-06 04:52:00|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|2
1654491130000|2022-06-06 04:52:10|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|4
1654491140000|2022-06-06 04:52:20|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|2
1654491150000|2022-06-06 04:52:30|66.13|65.33|66.13|65.33|66.13|65.33|66.12|65.32|3
1654491170000|2022-06-06 04:52:50|66.12|65.32|66.11|65.31|66.13|65.33|66.11|65.31|10
1654491180000|2022-06-06 04:53:00|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|6
1654491190000|2022-06-06 04:53:10|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|4
1654491200000|2022-06-06 04:53:20|66.12|65.32|66.12|65.32|66.13|65.33|66.12|65.32|3
1654491210000|2022-06-06 04:53:30|66.13|65.33|66.13|65.33|66.13|65.33|66.12|65.32|3
1654491220000|2022-06-06 04:53:40|66.12|65.32|66.12|65.32|66.13|65.33|66.11|65.31|5
1654491230000|2022-06-06 04:53:50|66.13|65.33|66.11|65.31|66.13|65.33|66.11|65.31|11
1654491240000|2022-06-06 04:54:00|66.12|65.32|66.11|65.31|66.12|65.32|66.1|65.3|10
1654491250000|2022-06-06 04:54:10|66.12|65.32|66.12|65.32|66.12|65.32|66.12|65.32|1
1654491270000|2022-06-06 04:54:30|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|4
1654491280000|2022-06-06 04:54:40|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|4
1654491290000|2022-06-06 04:54:50|66.11|65.31|66.12|65.32|66.12|65.32|66.09|65.29|16
1654491300000|2022-06-06 04:55:00|66.11|65.31|66.12|65.32|66.12|65.32|66.1|65.3|6
1654491310000|2022-06-06 04:55:10|66.11|65.31|66.1|65.3|66.12|65.32|66.1|65.3|8
1654491320000|2022-06-06 04:55:20|66.11|65.31|66.1|65.3|66.11|65.31|66.08|65.28|12
1654491330000|2022-06-06 04:55:30|66.11|65.31|66.1|65.3|66.11|65.31|66.1|65.3|16
1654491340000|2022-06-06 04:55:40|66.11|65.31|66.11|65.31|66.12|65.32|66.06|65.26|7
1654491350000|2022-06-06 04:55:50|66.1|65.3|66.02|65.22|66.11|65.31|66.02|65.22|8
1654491360000|2022-06-06 04:56:00|66.03|65.23|66.03|65.23|66.03|65.23|66.01|65.21|7
1654491370000|2022-06-06 04:56:10|66.04|65.24|66.04|65.24|66.04|65.24|66.02|65.22|7
1654491380000|2022-06-06 04:56:20|66.03|65.23|66.03|65.23|66.04|65.24|66.02|65.22|5
1654491390000|2022-06-06 04:56:30|66.04|65.24|66.03|65.23|66.04|65.24|66.03|65.23|2
1654491400000|2022-06-06 04:56:40|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|9
1654491410000|2022-06-06 04:56:50|66|65.2|65.99|65.19|66|65.2|65.99|65.19|4
1654491420000|2022-06-06 04:57:00|66|65.2|65.99|65.19|66|65.2|65.99|65.19|4
1654491430000|2022-06-06 04:57:10|65.98|65.18|66.01|65.21|66.01|65.21|65.98|65.18|6
1654491440000|2022-06-06 04:57:20|66|65.2|66|65.2|66|65.2|65.99|65.19|5
1654491450000|2022-06-06 04:57:30|65.99|65.19|65.99|65.19|65.99|65.19|65.99|65.19|1
1654491460000|2022-06-06 04:57:40|66|65.2|65.99|65.19|66|65.2|65.99|65.19|6
1654491480000|2022-06-06 04:58:00|65.98|65.18|65.98|65.18|65.98|65.18|65.96|65.16|5
1654491490000|2022-06-06 04:58:10|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|7
1654491500000|2022-06-06 04:58:20|65.98|65.18|65.98|65.18|65.99|65.19|65.98|65.18|3
1654491510000|2022-06-06 04:58:30|65.99|65.19|65.98|65.18|65.99|65.19|65.97|65.17|6
1654491520000|2022-06-06 04:58:40|65.99|65.19|65.98|65.18|65.99|65.19|65.96|65.16|7
1654491530000|2022-06-06 04:58:50|65.97|65.17|65.97|65.17|65.98|65.18|65.97|65.17|5
1654491540000|2022-06-06 04:59:00|65.98|65.18|66.03|65.23|66.03|65.23|65.98|65.18|5
1654491550000|2022-06-06 04:59:10|66.02|65.22|65.98|65.18|66.02|65.22|65.98|65.18|2
1654491560000|2022-06-06 04:59:20|66.02|65.22|65.98|65.18|66.02|65.22|65.98|65.18|2
1654491570000|2022-06-06 04:59:30|66.02|65.22|65.98|65.18|66.02|65.22|65.97|65.17|4
1654491580000|2022-06-06 04:59:40|66.02|65.22|65.98|65.18|66.02|65.22|65.98|65.18|9
1654491590000|2022-06-06 04:59:50|66.02|65.22|66.02|65.22|66.02|65.22|66.02|65.22|1
1654491600000|2022-06-06 05:00:00|65.99|65.19|65.99|65.19|66.02|65.22|65.97|65.17|14
1654491610000|2022-06-06 05:00:10|65.98|65.18|65.95|65.15|65.99|65.19|65.93|65.13|19
1654491620000|2022-06-06 05:00:20|65.92|65.12|65.93|65.13|65.96|65.16|65.92|65.12|20
1654491630000|2022-06-06 05:00:30|65.94|65.14|65.92|65.12|65.94|65.14|65.92|65.12|11
1654491640000|2022-06-06 05:00:40|65.93|65.13|65.94|65.14|65.94|65.14|65.91|65.11|9
1654491650000|2022-06-06 05:00:50|65.93|65.13|65.93|65.13|65.95|65.15|65.93|65.13|12
1654491660000|2022-06-06 05:01:00|65.95|65.15|65.93|65.13|65.98|65.18|65.93|65.13|17
1654491670000|2022-06-06 05:01:10|65.95|65.15|65.98|65.18|66.02|65.22|65.95|65.15|11
1654491680000|2022-06-06 05:01:20|65.99|65.19|65.99|65.19|65.99|65.19|65.99|65.19|1
1654491690000|2022-06-06 05:01:30|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|2
1654491700000|2022-06-06 05:01:40|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|2
1654491720000|2022-06-06 05:02:00|65.98|65.18|66|65.2|66|65.2|65.98|65.18|9
1654491730000|2022-06-06 05:02:10|65.99|65.19|65.98|65.18|66|65.2|65.98|65.18|11
1654491740000|2022-06-06 05:02:20|65.97|65.17|65.97|65.17|65.98|65.18|65.96|65.16|5
1654491750000|2022-06-06 05:02:30|65.96|65.16|65.97|65.17|65.97|65.17|65.96|65.16|2
1654491760000|2022-06-06 05:02:40|65.96|65.16|66.02|65.22|66.02|65.22|65.96|65.16|4
1654491770000|2022-06-06 05:02:50|65.97|65.17|65.97|65.17|66.02|65.22|65.96|65.16|14
1654491780000|2022-06-06 05:03:00|65.98|65.18|65.97|65.17|65.98|65.18|65.97|65.17|6
1654491790000|2022-06-06 05:03:10|65.98|65.18|65.95|65.15|65.99|65.19|65.95|65.15|16
1654491800000|2022-06-06 05:03:20|65.94|65.14|65.93|65.13|65.95|65.15|65.93|65.13|5
1654491810000|2022-06-06 05:03:30|65.94|65.14|65.94|65.14|65.94|65.14|65.93|65.13|3
1654491820000|2022-06-06 05:03:40|65.93|65.13|65.94|65.14|65.94|65.14|65.93|65.13|6
1654491840000|2022-06-06 05:04:00|65.95|65.15|65.96|65.16|65.96|65.16|65.95|65.15|8
1654491850000|2022-06-06 05:04:10|65.95|65.15|65.96|65.16|65.96|65.16|65.95|65.15|2
1654491860000|2022-06-06 05:04:20|65.95|65.15|65.96|65.16|65.96|65.16|65.95|65.15|2
1654491880000|2022-06-06 05:04:40|65.95|65.15|65.94|65.14|65.96|65.16|65.94|65.14|6
1654491890000|2022-06-06 05:04:50|65.95|65.15|65.95|65.15|65.95|65.15|65.94|65.14|9
1654491900000|2022-06-06 05:05:00|65.96|65.16|65.95|65.15|65.96|65.16|65.95|65.15|2
1654491910000|2022-06-06 05:05:10|65.96|65.16|65.95|65.15|65.96|65.16|65.94|65.14|8
1654491920000|2022-06-06 05:05:20|65.94|65.14|65.95|65.15|65.95|65.15|65.94|65.14|8
1654491940000|2022-06-06 05:05:40|65.94|65.14|65.94|65.14|65.95|65.15|65.94|65.14|7
1654491950000|2022-06-06 05:05:50|65.93|65.13|65.93|65.13|65.94|65.14|65.93|65.13|7
1654491960000|2022-06-06 05:06:00|65.94|65.14|65.94|65.14|65.94|65.14|65.93|65.13|5
1654491970000|2022-06-06 05:06:10|65.93|65.13|65.92|65.12|65.94|65.14|65.92|65.12|6
1654491980000|2022-06-06 05:06:20|65.93|65.13|65.95|65.15|65.95|65.15|65.92|65.12|5
1654491990000|2022-06-06 05:06:30|65.94|65.14|65.94|65.14|65.95|65.15|65.94|65.14|11
1654492000000|2022-06-06 05:06:40|65.95|65.15|65.95|65.15|65.95|65.15|65.94|65.14|5
1654492010000|2022-06-06 05:06:50|65.94|65.14|65.94|65.14|65.95|65.15|65.94|65.14|3
1654492020000|2022-06-06 05:07:00|65.93|65.13|65.94|65.14|65.94|65.14|65.93|65.13|2
1654492030000|2022-06-06 05:07:10|65.93|65.13|65.94|65.14|65.94|65.14|65.93|65.13|6
1654492040000|2022-06-06 05:07:20|65.93|65.13|65.93|65.13|65.94|65.14|65.93|65.13|11
1654492050000|2022-06-06 05:07:30|65.94|65.14|65.94|65.14|65.94|65.14|65.93|65.13|7
1654492070000|2022-06-06 05:07:50|65.93|65.13|65.93|65.13|65.94|65.14|65.93|65.13|9
1654492080000|2022-06-06 05:08:00|65.94|65.14|65.93|65.13|65.94|65.14|65.93|65.13|12
1654492090000|2022-06-06 05:08:10|65.94|65.14|65.93|65.13|65.94|65.14|65.93|65.13|2
1654492100000|2022-06-06 05:08:20|65.94|65.14|65.93|65.13|65.94|65.14|65.93|65.13|4
1654492110000|2022-06-06 05:08:30|65.94|65.14|65.93|65.13|65.94|65.14|65.93|65.13|2
1654492120000|2022-06-06 05:08:40|65.94|65.14|65.94|65.14|65.94|65.14|65.94|65.14|1
1654492130000|2022-06-06 05:08:50|65.95|65.15|65.94|65.14|65.95|65.15|65.94|65.14|4
1654492140000|2022-06-06 05:09:00|65.95|65.15|66.01|65.21|66.04|65.24|65.94|65.14|13
1654492150000|2022-06-06 05:09:10|66.02|65.22|66.04|65.24|66.04|65.24|66.01|65.21|14
1654492160000|2022-06-06 05:09:20|66.03|65.23|66.03|65.23|66.03|65.23|66.02|65.22|3
1654492170000|2022-06-06 05:09:30|66.04|65.24|66.02|65.22|66.04|65.24|66.02|65.22|15
1654492180000|2022-06-06 05:09:40|66.03|65.23|66.02|65.22|66.03|65.23|66.02|65.22|2
1654492190000|2022-06-06 05:09:50|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|5
1654492200000|2022-06-06 05:10:00|66.02|65.22|66.02|65.22|66.02|65.22|66.01|65.21|9
1654492210000|2022-06-06 05:10:10|66.01|65.21|65.99|65.19|66.02|65.22|65.97|65.17|20
1654492230000|2022-06-06 05:10:30|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|6
1654492240000|2022-06-06 05:10:40|66|65.2|65.99|65.19|66|65.2|65.99|65.19|4
1654492250000|2022-06-06 05:10:50|66|65.2|65.98|65.18|66|65.2|65.97|65.17|7
1654492260000|2022-06-06 05:11:00|65.99|65.19|65.99|65.19|65.99|65.19|65.97|65.17|8
1654492270000|2022-06-06 05:11:10|65.98|65.18|65.93|65.13|65.99|65.19|65.93|65.13|11
1654492280000|2022-06-06 05:11:20|65.94|65.14|65.95|65.15|65.95|65.15|65.94|65.14|2
1654492290000|2022-06-06 05:11:30|65.93|65.13|65.93|65.13|65.94|65.14|65.92|65.12|15
1654492300000|2022-06-06 05:11:40|65.92|65.12|65.93|65.13|65.93|65.13|65.92|65.12|8
1654492310000|2022-06-06 05:11:50|65.92|65.12|65.92|65.12|65.93|65.13|65.92|65.12|3
1654492320000|2022-06-06 05:12:00|65.93|65.13|65.93|65.13|65.93|65.13|65.92|65.12|5
1654492340000|2022-06-06 05:12:20|65.92|65.12|65.93|65.13|65.93|65.13|65.91|65.11|7
1654492350000|2022-06-06 05:12:30|65.92|65.12|65.92|65.12|65.93|65.13|65.91|65.11|7
1654492360000|2022-06-06 05:12:40|65.91|65.11|65.91|65.11|65.91|65.11|65.89|65.09|10
1654492370000|2022-06-06 05:12:50|65.9|65.1|65.91|65.11|65.91|65.11|65.89|65.09|6
1654492380000|2022-06-06 05:13:00|65.9|65.1|65.91|65.11|65.91|65.11|65.89|65.09|7
1654492390000|2022-06-06 05:13:10|65.9|65.1|65.89|65.09|65.91|65.11|65.89|65.09|8
1654492400000|2022-06-06 05:13:20|65.88|65.08|65.88|65.08|65.89|65.09|65.88|65.08|3
1654492410000|2022-06-06 05:13:30|65.85|65.05|65.85|65.05|65.86|65.06|65.85|65.05|3
1654492420000|2022-06-06 05:13:40|65.86|65.06|65.88|65.08|65.88|65.08|65.86|65.06|2
1654492430000|2022-06-06 05:13:50|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|2
1654492440000|2022-06-06 05:14:00|65.87|65.07|65.89|65.09|65.89|65.09|65.87|65.07|5
1654492450000|2022-06-06 05:14:10|65.88|65.08|65.89|65.09|65.89|65.09|65.88|65.08|4
1654492460000|2022-06-06 05:14:20|65.9|65.1|65.88|65.08|65.9|65.1|65.88|65.08|7
1654492470000|2022-06-06 05:14:30|65.87|65.07|65.84|65.04|65.88|65.08|65.83|65.03|11
1654492480000|2022-06-06 05:14:40|65.83|65.03|65.84|65.04|65.85|65.05|65.83|65.03|12
1654492490000|2022-06-06 05:14:50|65.85|65.05|65.85|65.05|65.85|65.05|65.84|65.04|3
1654492500000|2022-06-06 05:15:00|65.84|65.04|65.84|65.04|65.85|65.05|65.84|65.04|7
1654492510000|2022-06-06 05:15:10|65.85|65.05|65.89|65.09|65.89|65.09|65.84|65.04|13
1654492520000|2022-06-06 05:15:20|65.87|65.07|65.91|65.11|65.92|65.12|65.87|65.07|16
1654492530000|2022-06-06 05:15:30|65.87|65.07|65.84|65.04|65.91|65.11|65.84|65.04|16
1654492540000|2022-06-06 05:15:40|65.83|65.03|65.82|65.02|65.83|65.03|65.82|65.02|4
1654492550000|2022-06-06 05:15:50|65.83|65.03|65.82|65.02|65.83|65.03|65.8|65|10
1654492560000|2022-06-06 05:16:00|65.81|65.01|65.81|65.01|65.82|65.02|65.8|65|9
1654492570000|2022-06-06 05:16:10|65.82|65.02|65.81|65.01|65.83|65.03|65.8|65|12
1654492590000|2022-06-06 05:16:30|65.8|65|65.83|65.03|65.83|65.03|65.8|65|4
1654492600000|2022-06-06 05:16:40|65.82|65.02|65.81|65.01|65.83|65.03|65.81|65.01|6
1654492610000|2022-06-06 05:16:50|65.8|65|65.81|65.01|65.82|65.02|65.8|65|8
1654492620000|2022-06-06 05:17:00|65.82|65.02|65.78|64.98|65.82|65.02|65.78|64.98|9
1654492630000|2022-06-06 05:17:10|65.79|64.99|65.78|64.98|65.79|64.99|65.78|64.98|2
1654492640000|2022-06-06 05:17:20|65.79|64.99|65.8|65|65.8|65|65.78|64.98|16
1654492650000|2022-06-06 05:17:30|65.79|64.99|65.81|65.01|65.82|65.02|65.79|64.99|16
1654492670000|2022-06-06 05:17:50|65.8|65|65.81|65.01|65.81|65.01|65.8|65|2
1654492690000|2022-06-06 05:18:10|65.8|65|65.79|64.99|65.81|65.01|65.79|64.99|5
1654492700000|2022-06-06 05:18:20|65.81|65.01|65.8|65|65.81|65.01|65.79|64.99|7
1654492710000|2022-06-06 05:18:30|65.79|64.99|65.81|65.01|65.81|65.01|65.79|64.99|5
1654492720000|2022-06-06 05:18:40|65.8|65|65.8|65|65.81|65.01|65.8|65|7
1654492730000|2022-06-06 05:18:50|65.81|65.01|65.81|65.01|65.81|65.01|65.8|65|7
1654492740000|2022-06-06 05:19:00|65.8|65|65.82|65.02|65.82|65.02|65.8|65|9
1654492750000|2022-06-06 05:19:10|65.81|65.01|65.83|65.03|65.84|65.04|65.81|65.01|11
1654492760000|2022-06-06 05:19:20|65.84|65.04|65.84|65.04|65.84|65.04|65.83|65.03|3
1654492770000|2022-06-06 05:19:30|65.85|65.05|65.85|65.05|65.85|65.05|65.84|65.04|5
1654492780000|2022-06-06 05:19:40|65.86|65.06|65.84|65.04|65.86|65.06|65.84|65.04|9
1654492790000|2022-06-06 05:19:50|65.83|65.03|65.85|65.05|65.85|65.05|65.83|65.03|10
1654492800000|2022-06-06 05:20:00|65.84|65.04|65.84|65.04|65.84|65.04|65.83|65.03|7
1654492810000|2022-06-06 05:20:10|65.83|65.03|65.8|65|65.84|65.04|65.79|64.99|13
1654492820000|2022-06-06 05:20:20|65.81|65.01|65.81|65.01|65.81|65.01|65.8|65|7
1654492830000|2022-06-06 05:20:30|65.8|65|65.81|65.01|65.82|65.02|65.8|65|8
1654492840000|2022-06-06 05:20:40|65.8|65|65.81|65.01|65.81|65.01|65.8|65|2
1654492850000|2022-06-06 05:20:50|65.8|65|65.81|65.01|65.81|65.01|65.8|65|4
1654492860000|2022-06-06 05:21:00|65.8|65|65.8|65|65.81|65.01|65.79|64.99|5
1654492870000|2022-06-06 05:21:10|65.81|65.01|65.8|65|65.81|65.01|65.8|65|4
1654492880000|2022-06-06 05:21:20|65.81|65.01|65.8|65|65.81|65.01|65.8|65|8
1654492890000|2022-06-06 05:21:30|65.81|65.01|65.81|65.01|65.81|65.01|65.8|65|7
1654492900000|2022-06-06 05:21:40|65.8|65|65.8|65|65.81|65.01|65.8|65|3
1654492910000|2022-06-06 05:21:50|65.81|65.01|65.8|65|65.84|65.04|65.8|65|13
1654492920000|2022-06-06 05:22:00|65.81|65.01|65.8|65|65.81|65.01|65.79|64.99|6
1654492930000|2022-06-06 05:22:10|65.79|64.99|65.8|65|65.81|65.01|65.79|64.99|8
1654492940000|2022-06-06 05:22:20|65.81|65.01|65.82|65.02|65.82|65.02|65.8|65|10
1654492970000|2022-06-06 05:22:50|65.81|65.01|65.82|65.02|65.83|65.03|65.81|65.01|6
1654492980000|2022-06-06 05:23:00|65.81|65.01|65.81|65.01|65.82|65.02|65.8|65|5
1654492990000|2022-06-06 05:23:10|65.82|65.02|65.81|65.01|65.82|65.02|65.81|65.01|2
1654493010000|2022-06-06 05:23:30|65.82|65.02|65.81|65.01|65.82|65.02|65.81|65.01|4
1654493020000|2022-06-06 05:23:40|65.82|65.02|65.82|65.02|65.82|65.02|65.82|65.02|1
1654493030000|2022-06-06 05:23:50|65.81|65.01|65.82|65.02|65.82|65.02|65.81|65.01|2
1654493040000|2022-06-06 05:24:00|65.83|65.03|65.83|65.03|65.84|65.04|65.82|65.02|11
1654493050000|2022-06-06 05:24:10|65.84|65.04|65.88|65.08|65.9|65.1|65.83|65.03|9
1654493060000|2022-06-06 05:24:20|65.87|65.07|65.88|65.08|65.91|65.11|65.87|65.07|13
1654493070000|2022-06-06 05:24:30|65.89|65.09|65.87|65.07|65.92|65.12|65.87|65.07|13
1654493080000|2022-06-06 05:24:40|65.88|65.08|65.87|65.07|65.88|65.08|65.87|65.07|12
1654493090000|2022-06-06 05:24:50|65.88|65.08|65.88|65.08|65.88|65.08|65.87|65.07|3
1654493100000|2022-06-06 05:25:00|65.87|65.07|65.82|65.02|65.87|65.07|65.82|65.02|16
1654493110000|2022-06-06 05:25:10|65.83|65.03|65.81|65.01|65.84|65.04|65.81|65.01|9
1654493120000|2022-06-06 05:25:20|65.8|65|65.82|65.02|65.83|65.03|65.8|65|6
1654493130000|2022-06-06 05:25:30|65.81|65.01|65.81|65.01|65.82|65.02|65.81|65.01|3
1654493140000|2022-06-06 05:25:40|65.82|65.02|65.82|65.02|65.82|65.02|65.82|65.02|1
1654493150000|2022-06-06 05:25:50|65.81|65.01|65.81|65.01|65.82|65.02|65.8|65|7
1654493170000|2022-06-06 05:26:10|65.8|65|65.81|65.01|65.81|65.01|65.8|65|2
1654493180000|2022-06-06 05:26:20|65.82|65.02|65.81|65.01|65.82|65.02|65.81|65.01|6
1654493190000|2022-06-06 05:26:30|65.82|65.02|65.81|65.01|65.82|65.02|65.81|65.01|2
1654493200000|2022-06-06 05:26:40|65.82|65.02|65.79|64.99|65.82|65.02|65.79|64.99|9
1654493210000|2022-06-06 05:26:50|65.8|65|65.8|65|65.81|65.01|65.79|64.99|14
1654493220000|2022-06-06 05:27:00|65.81|65.01|65.78|64.98|65.81|65.01|65.78|64.98|11
1654493230000|2022-06-06 05:27:10|65.79|64.99|65.82|65.02|65.82|65.02|65.78|64.98|10
1654493240000|2022-06-06 05:27:20|65.79|64.99|65.79|64.99|65.83|65.03|65.78|64.98|11
1654493250000|2022-06-06 05:27:30|65.78|64.98|65.8|65|65.8|65|65.78|64.98|9
1654493260000|2022-06-06 05:27:40|65.79|64.99|65.8|65|65.8|65|65.79|64.99|6
1654493270000|2022-06-06 05:27:50|65.79|64.99|65.79|64.99|65.8|65|65.79|64.99|7
1654493280000|2022-06-06 05:28:00|65.8|65|65.8|65|65.82|65.02|65.78|64.98|10
1654493290000|2022-06-06 05:28:10|65.79|64.99|65.74|64.94|65.79|64.99|65.73|64.93|13
1654493300000|2022-06-06 05:28:20|65.73|64.93|65.74|64.94|65.75|64.95|65.72|64.92|16
1654493310000|2022-06-06 05:28:30|65.75|64.95|65.74|64.94|65.75|64.95|65.74|64.94|6
1654493320000|2022-06-06 05:28:40|65.75|64.95|65.72|64.92|65.75|64.95|65.72|64.92|9
1654493330000|2022-06-06 05:28:50|65.73|64.93|65.73|64.93|65.73|64.93|65.72|64.92|3
1654493340000|2022-06-06 05:29:00|65.72|64.92|65.73|64.93|65.73|64.93|65.72|64.92|2
1654493350000|2022-06-06 05:29:10|65.72|64.92|65.73|64.93|65.74|64.94|65.72|64.92|8
1654493360000|2022-06-06 05:29:20|65.74|64.94|65.73|64.93|65.74|64.94|65.73|64.93|12
1654493370000|2022-06-06 05:29:30|65.74|64.94|65.74|64.94|65.75|64.95|65.74|64.94|7
1654493380000|2022-06-06 05:29:40|65.73|64.93|65.73|64.93|65.74|64.94|65.72|64.92|7
1654493390000|2022-06-06 05:29:50|65.72|64.92|65.73|64.93|65.74|64.94|65.72|64.92|8
1654493400000|2022-06-06 05:30:00|65.74|64.94|65.73|64.93|65.74|64.94|65.72|64.92|9
1654493410000|2022-06-06 05:30:10|65.74|64.94|65.74|64.94|65.74|64.94|65.73|64.93|7
1654493420000|2022-06-06 05:30:20|65.73|64.93|65.74|64.94|65.74|64.94|65.73|64.93|4
1654493430000|2022-06-06 05:30:30|65.73|64.93|65.73|64.93|65.74|64.94|65.73|64.93|3
1654493450000|2022-06-06 05:30:50|65.74|64.94|65.73|64.93|65.74|64.94|65.73|64.93|2
1654493460000|2022-06-06 05:31:00|65.74|64.94|65.74|64.94|65.74|64.94|65.73|64.93|3
1654493470000|2022-06-06 05:31:10|65.73|64.93|65.73|64.93|65.74|64.94|65.73|64.93|9
1654493490000|2022-06-06 05:31:30|65.74|64.94|65.73|64.93|65.74|64.94|65.73|64.93|2
1654493500000|2022-06-06 05:31:40|65.74|64.94|65.73|64.93|65.74|64.94|65.73|64.93|8
1654493510000|2022-06-06 05:31:50|65.74|64.94|65.74|64.94|65.74|64.94|65.73|64.93|9
1654493520000|2022-06-06 05:32:00|65.73|64.93|65.73|64.93|65.74|64.94|65.73|64.93|7
1654493530000|2022-06-06 05:32:10|65.74|64.94|65.73|64.93|65.74|64.94|65.73|64.93|6
1654493550000|2022-06-06 05:32:30|65.74|64.94|65.73|64.93|65.74|64.94|65.73|64.93|4
1654493560000|2022-06-06 05:32:40|65.72|64.92|65.73|64.93|65.73|64.93|65.72|64.92|2
1654493570000|2022-06-06 05:32:50|65.74|64.94|65.72|64.92|65.74|64.94|65.72|64.92|3
1654493580000|2022-06-06 05:33:00|65.73|64.93|65.72|64.92|65.73|64.93|65.7|64.9|13
1654493590000|2022-06-06 05:33:10|65.73|64.93|65.73|64.93|65.73|64.93|65.72|64.92|7
1654493600000|2022-06-06 05:33:20|65.72|64.92|65.72|64.92|65.73|64.93|65.71|64.91|14
1654493610000|2022-06-06 05:33:30|65.73|64.93|65.72|64.92|65.73|64.93|65.71|64.91|12
1654493620000|2022-06-06 05:33:40|65.73|64.93|65.73|64.93|65.73|64.93|65.72|64.92|9
1654493630000|2022-06-06 05:33:50|65.72|64.92|65.74|64.94|65.74|64.94|65.72|64.92|15
1654493640000|2022-06-06 05:34:00|65.75|64.95|65.74|64.94|65.75|64.95|65.74|64.94|4
1654493650000|2022-06-06 05:34:10|65.75|64.95|65.74|64.94|65.75|64.95|65.73|64.93|6
1654493660000|2022-06-06 05:34:20|65.73|64.93|65.74|64.94|65.74|64.94|65.73|64.93|6
1654493670000|2022-06-06 05:34:30|65.73|64.93|65.74|64.94|65.75|64.95|65.73|64.93|8
1654493690000|2022-06-06 05:34:50|65.73|64.93|65.74|64.94|65.75|64.95|65.73|64.93|4
1654493700000|2022-06-06 05:35:00|65.73|64.93|65.73|64.93|65.74|64.94|65.72|64.92|8
1654493710000|2022-06-06 05:35:10|65.72|64.92|65.74|64.94|65.74|64.94|65.72|64.92|9
1654493720000|2022-06-06 05:35:20|65.75|64.95|65.73|64.93|65.75|64.95|65.73|64.93|7
1654493740000|2022-06-06 05:35:40|65.74|64.94|65.73|64.93|65.74|64.94|65.73|64.93|6
1654493750000|2022-06-06 05:35:50|65.74|64.94|65.74|64.94|65.74|64.94|65.73|64.93|3
1654493760000|2022-06-06 05:36:00|65.73|64.93|65.74|64.94|65.75|64.95|65.73|64.93|8
1654493770000|2022-06-06 05:36:10|65.75|64.95|65.74|64.94|65.75|64.95|65.74|64.94|2
1654493790000|2022-06-06 05:36:30|65.73|64.93|65.71|64.91|65.74|64.94|65.71|64.91|13
1654493800000|2022-06-06 05:36:40|65.72|64.92|65.73|64.93|65.73|64.93|65.72|64.92|8
1654493820000|2022-06-06 05:37:00|65.74|64.94|65.73|64.93|65.74|64.94|65.73|64.93|2
1654493830000|2022-06-06 05:37:10|65.72|64.92|65.71|64.91|65.72|64.92|65.71|64.91|6
1654493840000|2022-06-06 05:37:20|65.72|64.92|65.71|64.91|65.72|64.92|65.71|64.91|4
1654493850000|2022-06-06 05:37:30|65.72|64.92|65.72|64.92|65.72|64.92|65.72|64.92|1
1654493870000|2022-06-06 05:37:50|65.71|64.91|65.73|64.93|65.73|64.93|65.71|64.91|3
1654493880000|2022-06-06 05:38:00|65.74|64.94|65.74|64.94|65.74|64.94|65.73|64.93|9
1654493890000|2022-06-06 05:38:10|65.73|64.93|65.74|64.94|65.74|64.94|65.73|64.93|14
1654493900000|2022-06-06 05:38:20|65.73|64.93|65.73|64.93|65.74|64.94|65.73|64.93|15
1654493910000|2022-06-06 05:38:30|65.74|64.94|65.75|64.95|65.75|64.95|65.73|64.93|12
1654493920000|2022-06-06 05:38:40|65.76|64.96|65.75|64.95|65.76|64.96|65.75|64.95|6
1654493930000|2022-06-06 05:38:50|65.74|64.94|65.74|64.94|65.76|64.96|65.74|64.94|11
1654493940000|2022-06-06 05:39:00|65.75|64.95|65.75|64.95|65.76|64.96|65.74|64.94|7
1654493950000|2022-06-06 05:39:10|65.76|64.96|65.75|64.95|65.76|64.96|65.75|64.95|8
1654493960000|2022-06-06 05:39:20|65.74|64.94|65.75|64.95|65.75|64.95|65.74|64.94|2
1654493980000|2022-06-06 05:39:40|65.74|64.94|65.75|64.95|65.76|64.96|65.74|64.94|6
1654493990000|2022-06-06 05:39:50|65.76|64.96|65.74|64.94|65.76|64.96|65.73|64.93|9
1654494000000|2022-06-06 05:40:00|65.75|64.95|65.75|64.95|65.75|64.95|65.74|64.94|7
1654494010000|2022-06-06 05:40:10|65.76|64.96|65.76|64.96|65.76|64.96|65.75|64.95|13
1654494020000|2022-06-06 05:40:20|65.75|64.95|65.76|64.96|65.76|64.96|65.75|64.95|14
1654494030000|2022-06-06 05:40:30|65.75|64.95|65.84|65.04|65.84|65.04|65.75|64.95|10
1654494040000|2022-06-06 05:40:40|65.83|65.03|65.85|65.05|65.86|65.06|65.83|65.03|7
1654494060000|2022-06-06 05:41:00|65.84|65.04|65.87|65.07|65.88|65.08|65.83|65.03|10
1654494070000|2022-06-06 05:41:10|65.88|65.08|65.88|65.08|65.88|65.08|65.87|65.07|5
1654494080000|2022-06-06 05:41:20|65.87|65.07|65.88|65.08|65.88|65.08|65.87|65.07|2
1654494090000|2022-06-06 05:41:30|65.87|65.07|65.89|65.09|65.9|65.1|65.87|65.07|11
1654494100000|2022-06-06 05:41:40|65.88|65.08|65.9|65.1|65.9|65.1|65.88|65.08|5
1654494110000|2022-06-06 05:41:50|65.89|65.09|65.82|65.02|65.89|65.09|65.82|65.02|12
1654494120000|2022-06-06 05:42:00|65.81|65.01|65.82|65.02|65.82|65.02|65.81|65.01|8
1654494130000|2022-06-06 05:42:10|65.81|65.01|65.83|65.03|65.83|65.03|65.81|65.01|2
1654494140000|2022-06-06 05:42:20|65.82|65.02|65.83|65.03|65.83|65.03|65.81|65.01|4
1654494150000|2022-06-06 05:42:30|65.81|65.01|65.82|65.02|65.83|65.03|65.81|65.01|16
1654494160000|2022-06-06 05:42:40|65.83|65.03|65.83|65.03|65.83|65.03|65.8|65|6
1654494170000|2022-06-06 05:42:50|65.82|65.02|65.83|65.03|65.84|65.04|65.81|65.01|9
1654494180000|2022-06-06 05:43:00|65.82|65.02|65.83|65.03|65.83|65.03|65.81|65.01|5
1654494190000|2022-06-06 05:43:10|65.84|65.04|65.81|65.01|65.84|65.04|65.81|65.01|8
1654494200000|2022-06-06 05:43:20|65.82|65.02|65.82|65.02|65.82|65.02|65.81|65.01|7
1654494210000|2022-06-06 05:43:30|65.81|65.01|65.82|65.02|65.82|65.02|65.81|65.01|4
1654494220000|2022-06-06 05:43:40|65.81|65.01|65.81|65.01|65.82|65.02|65.81|65.01|9
1654494230000|2022-06-06 05:43:50|65.82|65.02|65.81|65.01|65.82|65.02|65.8|65|4
1654494240000|2022-06-06 05:44:00|65.8|65|65.81|65.01|65.82|65.02|65.8|65|6
1654494250000|2022-06-06 05:44:10|65.82|65.02|65.84|65.04|65.84|65.04|65.82|65.02|12
1654494260000|2022-06-06 05:44:20|65.83|65.03|65.83|65.03|65.83|65.03|65.82|65.02|9
1654494270000|2022-06-06 05:44:30|65.82|65.02|65.82|65.02|65.83|65.03|65.81|65.01|15
1654494280000|2022-06-06 05:44:40|65.83|65.03|65.82|65.02|65.83|65.03|65.81|65.01|20
1654494290000|2022-06-06 05:44:50|65.83|65.03|65.82|65.02|65.83|65.03|65.81|65.01|8
1654494300000|2022-06-06 05:45:00|65.81|65.01|65.82|65.02|65.82|65.02|65.81|65.01|4
1654494310000|2022-06-06 05:45:10|65.81|65.01|65.82|65.02|65.82|65.02|65.81|65.01|8
1654494320000|2022-06-06 05:45:20|65.81|65.01|65.81|65.01|65.83|65.03|65.81|65.01|11
1654494330000|2022-06-06 05:45:30|65.82|65.02|65.81|65.01|65.82|65.02|65.81|65.01|6
1654494340000|2022-06-06 05:45:40|65.82|65.02|65.82|65.02|65.82|65.02|65.81|65.01|13
1654494350000|2022-06-06 05:45:50|65.81|65.01|65.82|65.02|65.82|65.02|65.81|65.01|8
1654494360000|2022-06-06 05:46:00|65.81|65.01|65.8|65|65.82|65.02|65.79|64.99|8
1654494370000|2022-06-06 05:46:10|65.79|64.99|65.8|65|65.8|65|65.79|64.99|2
1654494390000|2022-06-06 05:46:30|65.79|64.99|65.8|65|65.8|65|65.79|64.99|6
1654494400000|2022-06-06 05:46:40|65.79|64.99|65.8|65|65.8|65|65.79|64.99|2
1654494430000|2022-06-06 05:47:10|65.79|64.99|65.8|65|65.8|65|65.79|64.99|2
1654494440000|2022-06-06 05:47:20|65.79|64.99|65.77|64.97|65.79|64.99|65.77|64.97|7
1654494450000|2022-06-06 05:47:30|65.76|64.96|65.75|64.95|65.77|64.97|65.75|64.95|9
1654494460000|2022-06-06 05:47:40|65.77|64.97|65.74|64.94|65.77|64.97|65.73|64.93|21
1654494470000|2022-06-06 05:47:50|65.75|64.95|65.74|64.94|65.76|64.96|65.74|64.94|10
1654494480000|2022-06-06 05:48:00|65.76|64.96|65.75|64.95|65.76|64.96|65.75|64.95|2
1654494490000|2022-06-06 05:48:10|65.73|64.93|65.75|64.95|65.75|64.95|65.73|64.93|5
1654494500000|2022-06-06 05:48:20|65.74|64.94|65.76|64.96|65.77|64.97|65.74|64.94|9
1654494510000|2022-06-06 05:48:30|65.77|64.97|65.75|64.95|65.77|64.97|65.74|64.94|14
1654494520000|2022-06-06 05:48:40|65.76|64.96|65.75|64.95|65.76|64.96|65.75|64.95|2
1654494530000|2022-06-06 05:48:50|65.76|64.96|65.75|64.95|65.76|64.96|65.74|64.94|4
1654494540000|2022-06-06 05:49:00|65.76|64.96|65.74|64.94|65.76|64.96|65.73|64.93|12
1654494550000|2022-06-06 05:49:10|65.75|64.95|65.76|64.96|65.76|64.96|65.74|64.94|4
1654494560000|2022-06-06 05:49:20|65.75|64.95|65.76|64.96|65.76|64.96|65.75|64.95|2
1654494570000|2022-06-06 05:49:30|65.75|64.95|65.76|64.96|65.76|64.96|65.75|64.95|2
1654494580000|2022-06-06 05:49:40|65.75|64.95|65.75|64.95|65.75|64.95|65.75|64.95|1
1654494590000|2022-06-06 05:49:50|65.76|64.96|65.76|64.96|65.76|64.96|65.76|64.96|1
1654494600000|2022-06-06 05:50:00|65.75|64.95|65.75|64.95|65.76|64.96|65.74|64.94|17
1654494610000|2022-06-06 05:50:10|65.74|64.94|65.74|64.94|65.74|64.94|65.74|64.94|1
1654494620000|2022-06-06 05:50:20|65.75|64.95|65.75|64.95|65.75|64.95|65.74|64.94|3
1654494630000|2022-06-06 05:50:30|65.74|64.94|65.75|64.95|65.75|64.95|65.74|64.94|4
1654494640000|2022-06-06 05:50:40|65.74|64.94|65.73|64.93|65.74|64.94|65.73|64.93|4
1654494650000|2022-06-06 05:50:50|65.74|64.94|65.72|64.92|65.74|64.94|65.72|64.92|5
1654494660000|2022-06-06 05:51:00|65.73|64.93|65.73|64.93|65.73|64.93|65.72|64.92|7
1654494670000|2022-06-06 05:51:10|65.72|64.92|65.73|64.93|65.74|64.94|65.72|64.92|8
1654494680000|2022-06-06 05:51:20|65.72|64.92|65.72|64.92|65.73|64.93|65.7|64.9|12
1654494690000|2022-06-06 05:51:30|65.71|64.91|65.72|64.92|65.72|64.92|65.69|64.89|11
1654494700000|2022-06-06 05:51:40|65.71|64.91|65.72|64.92|65.72|64.92|65.71|64.91|4
1654494710000|2022-06-06 05:51:50|65.71|64.91|65.72|64.92|65.73|64.93|65.71|64.91|8
1654494720000|2022-06-06 05:52:00|65.71|64.91|65.72|64.92|65.72|64.92|65.71|64.91|4
1654494730000|2022-06-06 05:52:10|65.73|64.93|65.73|64.93|65.73|64.93|65.73|64.93|1
1654494740000|2022-06-06 05:52:20|65.72|64.92|65.72|64.92|65.73|64.93|65.7|64.9|6
1654494750000|2022-06-06 05:52:30|65.73|64.93|65.6|64.8|65.73|64.93|65.59|64.79|12
1654494760000|2022-06-06 05:52:40|65.59|64.79|65.63|64.83|65.63|64.83|65.58|64.78|13
1654494770000|2022-06-06 05:52:50|65.62|64.82|65.68|64.88|65.68|64.88|65.62|64.82|11
1654494780000|2022-06-06 05:53:00|65.64|64.84|65.64|64.84|65.65|64.85|65.61|64.81|22
1654494790000|2022-06-06 05:53:10|65.62|64.82|65.62|64.82|65.64|64.84|65.62|64.82|10
1654494800000|2022-06-06 05:53:20|65.63|64.83|65.63|64.83|65.63|64.83|65.62|64.82|17
1654494810000|2022-06-06 05:53:30|65.64|64.84|65.62|64.82|65.64|64.84|65.61|64.81|19
1654494820000|2022-06-06 05:53:40|65.61|64.81|65.63|64.83|65.64|64.84|65.61|64.81|17
1654494830000|2022-06-06 05:53:50|65.62|64.82|65.62|64.82|65.63|64.83|65.62|64.82|3
1654494840000|2022-06-06 05:54:00|65.63|64.83|65.62|64.82|65.64|64.84|65.62|64.82|8
1654494850000|2022-06-06 05:54:10|65.64|64.84|65.63|64.83|65.64|64.84|65.62|64.82|8
1654494860000|2022-06-06 05:54:20|65.62|64.82|65.63|64.83|65.65|64.85|65.62|64.82|18
1654494870000|2022-06-06 05:54:30|65.62|64.82|65.62|64.82|65.63|64.83|65.62|64.82|5
1654494880000|2022-06-06 05:54:40|65.63|64.83|65.64|64.84|65.64|64.84|65.62|64.82|10
1654494890000|2022-06-06 05:54:50|65.63|64.83|65.69|64.89|65.69|64.89|65.62|64.82|12
1654494900000|2022-06-06 05:55:00|65.68|64.88|65.68|64.88|65.72|64.92|65.67|64.87|19
1654494910000|2022-06-06 05:55:10|65.71|64.91|65.68|64.88|65.72|64.92|65.67|64.87|18
1654494920000|2022-06-06 05:55:20|65.71|64.91|65.68|64.88|65.71|64.91|65.67|64.87|10
1654494930000|2022-06-06 05:55:30|65.67|64.87|65.68|64.88|65.68|64.88|65.67|64.87|6
1654494940000|2022-06-06 05:55:40|65.67|64.87|65.67|64.87|65.67|64.87|65.66|64.86|15
1654494950000|2022-06-06 05:55:50|65.66|64.86|65.66|64.86|65.67|64.87|65.66|64.86|3
1654494960000|2022-06-06 05:56:00|65.67|64.87|65.67|64.87|65.67|64.87|65.66|64.86|9
1654494970000|2022-06-06 05:56:10|65.66|64.86|65.66|64.86|65.67|64.87|65.65|64.85|9
1654494980000|2022-06-06 05:56:20|65.67|64.87|65.66|64.86|65.67|64.87|65.65|64.85|10
1654494990000|2022-06-06 05:56:30|65.67|64.87|65.66|64.86|65.67|64.87|65.65|64.85|11
1654495000000|2022-06-06 05:56:40|65.67|64.87|65.66|64.86|65.69|64.89|65.66|64.86|13
1654495010000|2022-06-06 05:56:50|65.65|64.85|65.62|64.82|65.65|64.85|65.62|64.82|5
1654495020000|2022-06-06 05:57:00|65.61|64.81|65.59|64.79|65.61|64.81|65.58|64.78|13
1654495030000|2022-06-06 05:57:10|65.58|64.78|65.59|64.79|65.6|64.8|65.58|64.78|11
1654495040000|2022-06-06 05:57:20|65.58|64.78|65.58|64.78|65.6|64.8|65.58|64.78|11
1654495050000|2022-06-06 05:57:30|65.59|64.79|65.59|64.79|65.59|64.79|65.57|64.77|7
1654495060000|2022-06-06 05:57:40|65.58|64.78|65.58|64.78|65.59|64.79|65.58|64.78|9
1654495070000|2022-06-06 05:57:50|65.59|64.79|65.61|64.81|65.61|64.81|65.58|64.78|8
1654495080000|2022-06-06 05:58:00|65.6|64.8|65.62|64.82|65.63|64.83|65.6|64.8|8
1654495090000|2022-06-06 05:58:10|65.61|64.81|65.62|64.82|65.63|64.83|65.61|64.81|6
1654495100000|2022-06-06 05:58:20|65.63|64.83|65.63|64.83|65.63|64.83|65.61|64.81|7
1654495110000|2022-06-06 05:58:30|65.62|64.82|65.63|64.83|65.63|64.83|65.62|64.82|14
1654495120000|2022-06-06 05:58:40|65.64|64.84|65.63|64.83|65.64|64.84|65.63|64.83|6
1654495130000|2022-06-06 05:58:50|65.62|64.82|65.63|64.83|65.64|64.84|65.62|64.82|4
1654495140000|2022-06-06 05:59:00|65.64|64.84|65.63|64.83|65.64|64.84|65.61|64.81|8
1654495150000|2022-06-06 05:59:10|65.62|64.82|65.62|64.82|65.64|64.84|65.62|64.82|8
1654495160000|2022-06-06 05:59:20|65.64|64.84|65.63|64.83|65.64|64.84|65.61|64.81|9
1654495170000|2022-06-06 05:59:30|65.64|64.84|65.63|64.83|65.64|64.84|65.62|64.82|8
1654495180000|2022-06-06 05:59:40|65.64|64.84|65.62|64.82|65.64|64.84|65.62|64.82|5
1654495190000|2022-06-06 05:59:50|65.63|64.83|65.64|64.84|65.64|64.84|65.62|64.82|12
1654495200000|2022-06-06 06:00:00|65.63|64.83|65.7|64.9|65.7|64.9|65.63|64.83|14
1654495210000|2022-06-06 06:00:10|65.69|64.89|65.72|64.92|65.72|64.92|65.68|64.88|12
1654495220000|2022-06-06 06:00:20|65.73|64.93|65.74|64.94|65.75|64.95|65.73|64.93|6
1654495230000|2022-06-06 06:00:30|65.75|64.95|65.74|64.94|65.75|64.95|65.74|64.94|6
1654495240000|2022-06-06 06:00:40|65.75|64.95|65.71|64.91|65.75|64.95|65.71|64.91|7
1654495250000|2022-06-06 06:00:50|65.72|64.92|65.71|64.91|65.72|64.92|65.7|64.9|6
1654495260000|2022-06-06 06:01:00|65.72|64.92|65.73|64.93|65.73|64.93|65.71|64.91|6
1654495270000|2022-06-06 06:01:10|65.71|64.91|65.73|64.93|65.74|64.94|65.71|64.91|6
1654495280000|2022-06-06 06:01:20|65.72|64.92|65.73|64.93|65.73|64.93|65.71|64.91|8
1654495290000|2022-06-06 06:01:30|65.72|64.92|65.72|64.92|65.73|64.93|65.72|64.92|5
1654495300000|2022-06-06 06:01:40|65.73|64.93|65.71|64.91|65.73|64.93|65.7|64.9|7
1654495310000|2022-06-06 06:01:50|65.69|64.89|65.7|64.9|65.71|64.91|65.69|64.89|14
1654495320000|2022-06-06 06:02:00|65.71|64.91|65.71|64.91|65.71|64.91|65.7|64.9|7
1654495330000|2022-06-06 06:02:10|65.72|64.92|65.72|64.92|65.72|64.92|65.7|64.9|7
1654495340000|2022-06-06 06:02:20|65.71|64.91|65.71|64.91|65.72|64.92|65.71|64.91|7
1654495350000|2022-06-06 06:02:30|65.7|64.9|65.7|64.9|65.71|64.91|65.7|64.9|7
1654495360000|2022-06-06 06:02:40|65.71|64.91|65.71|64.91|65.72|64.92|65.7|64.9|11
1654495370000|2022-06-06 06:02:50|65.72|64.92|65.72|64.92|65.72|64.92|65.71|64.91|11
1654495380000|2022-06-06 06:03:00|65.71|64.91|65.71|64.91|65.71|64.91|65.7|64.9|5
1654495390000|2022-06-06 06:03:10|65.72|64.92|65.71|64.91|65.73|64.93|65.7|64.9|14
1654495400000|2022-06-06 06:03:20|65.72|64.92|65.71|64.91|65.72|64.92|65.69|64.89|17
1654495410000|2022-06-06 06:03:30|65.72|64.92|65.7|64.9|65.72|64.92|65.69|64.89|13
1654495420000|2022-06-06 06:03:40|65.69|64.89|65.7|64.9|65.71|64.91|65.68|64.88|11
1654495430000|2022-06-06 06:03:50|65.68|64.88|65.71|64.91|65.71|64.91|65.68|64.88|16
1654495440000|2022-06-06 06:04:00|65.7|64.9|65.68|64.88|65.71|64.91|65.68|64.88|16
1654495450000|2022-06-06 06:04:10|65.7|64.9|65.69|64.89|65.71|64.91|65.68|64.88|11
1654495460000|2022-06-06 06:04:20|65.7|64.9|65.68|64.88|65.7|64.9|65.68|64.88|2
1654495470000|2022-06-06 06:04:30|65.7|64.9|65.7|64.9|65.7|64.9|65.68|64.88|6
1654495480000|2022-06-06 06:04:40|65.71|64.91|65.71|64.91|65.71|64.91|65.68|64.88|9
1654495490000|2022-06-06 06:04:50|65.7|64.9|65.62|64.82|65.71|64.91|65.61|64.81|14
1654495500000|2022-06-06 06:05:00|65.61|64.81|65.62|64.82|65.62|64.82|65.61|64.81|4
1654495510000|2022-06-06 06:05:10|65.63|64.83|65.65|64.85|65.65|64.85|65.63|64.83|5
1654495520000|2022-06-06 06:05:20|65.64|64.84|65.63|64.83|65.65|64.85|65.63|64.83|10
1654495530000|2022-06-06 06:05:30|65.64|64.84|65.65|64.85|65.65|64.85|65.64|64.84|6
1654495540000|2022-06-06 06:05:40|65.64|64.84|65.64|64.84|65.65|64.85|65.63|64.83|9
1654495550000|2022-06-06 06:05:50|65.65|64.85|65.62|64.82|65.65|64.85|65.62|64.82|12
1654495560000|2022-06-06 06:06:00|65.61|64.81|65.61|64.81|65.61|64.81|65.61|64.81|1
1654495570000|2022-06-06 06:06:10|65.63|64.83|65.62|64.82|65.63|64.83|65.61|64.81|4
1654495580000|2022-06-06 06:06:20|65.63|64.83|65.58|64.78|65.63|64.83|65.58|64.78|9
1654495590000|2022-06-06 06:06:30|65.57|64.77|65.6|64.8|65.62|64.82|65.57|64.77|17
1654495600000|2022-06-06 06:06:40|65.61|64.81|65.57|64.77|65.61|64.81|65.56|64.76|21
1654495610000|2022-06-06 06:06:50|65.58|64.78|65.51|64.71|65.61|64.81|65.5|64.7|23
1654495620000|2022-06-06 06:07:00|65.5|64.7|65.49|64.69|65.52|64.72|65.47|64.67|16
1654495630000|2022-06-06 06:07:10|65.5|64.7|65.51|64.71|65.51|64.71|65.49|64.69|6
1654495640000|2022-06-06 06:07:20|65.5|64.7|65.51|64.71|65.52|64.72|65.5|64.7|12
1654495650000|2022-06-06 06:07:30|65.5|64.7|65.51|64.71|65.54|64.74|65.5|64.7|17
1654495660000|2022-06-06 06:07:40|65.5|64.7|65.5|64.7|65.52|64.72|65.5|64.7|13
1654495670000|2022-06-06 06:07:50|65.51|64.71|65.52|64.72|65.55|64.75|65.5|64.7|14
1654495680000|2022-06-06 06:08:00|65.53|64.73|65.51|64.71|65.54|64.74|65.51|64.71|9
1654495690000|2022-06-06 06:08:10|65.52|64.72|65.51|64.71|65.53|64.73|65.51|64.71|10
1654495700000|2022-06-06 06:08:20|65.53|64.73|65.53|64.73|65.53|64.73|65.51|64.71|12
1654495710000|2022-06-06 06:08:30|65.52|64.72|65.53|64.73|65.53|64.73|65.52|64.72|4
1654495720000|2022-06-06 06:08:40|65.52|64.72|65.52|64.72|65.53|64.73|65.51|64.71|11
1654495730000|2022-06-06 06:08:50|65.5|64.7|65.52|64.72|65.52|64.72|65.5|64.7|4
1654495740000|2022-06-06 06:09:00|65.51|64.71|65.52|64.72|65.52|64.72|65.51|64.71|4
1654495750000|2022-06-06 06:09:10|65.51|64.71|65.51|64.71|65.53|64.73|65.51|64.71|9
1654495760000|2022-06-06 06:09:20|65.5|64.7|65.51|64.71|65.52|64.72|65.5|64.7|8
1654495770000|2022-06-06 06:09:30|65.53|64.73|65.51|64.71|65.53|64.73|65.51|64.71|8
1654495780000|2022-06-06 06:09:40|65.52|64.72|65.51|64.71|65.52|64.72|65.5|64.7|11
1654495790000|2022-06-06 06:09:50|65.52|64.72|65.5|64.7|65.52|64.72|65.5|64.7|11
1654495800000|2022-06-06 06:10:00|65.51|64.71|65.51|64.71|65.51|64.71|65.5|64.7|9
1654495810000|2022-06-06 06:10:10|65.52|64.72|65.52|64.72|65.53|64.73|65.51|64.71|7
1654495820000|2022-06-06 06:10:20|65.53|64.73|65.52|64.72|65.55|64.75|65.52|64.72|17
1654495830000|2022-06-06 06:10:30|65.51|64.71|65.52|64.72|65.52|64.72|65.51|64.71|6
1654495840000|2022-06-06 06:10:40|65.53|64.73|65.53|64.73|65.54|64.74|65.52|64.72|9
1654495850000|2022-06-06 06:10:50|65.52|64.72|65.53|64.73|65.53|64.73|65.52|64.72|4
1654495860000|2022-06-06 06:11:00|65.52|64.72|65.52|64.72|65.53|64.73|65.5|64.7|11
1654495870000|2022-06-06 06:11:10|65.53|64.73|65.52|64.72|65.53|64.73|65.51|64.71|13
1654495880000|2022-06-06 06:11:20|65.53|64.73|65.53|64.73|65.55|64.75|65.53|64.73|7
1654495890000|2022-06-06 06:11:30|65.54|64.74|65.55|64.75|65.55|64.75|65.53|64.73|16
1654495900000|2022-06-06 06:11:40|65.54|64.74|65.55|64.75|65.55|64.75|65.54|64.74|2
1654495930000|2022-06-06 06:12:10|65.54|64.74|65.6|64.8|65.6|64.8|65.54|64.74|22
1654495940000|2022-06-06 06:12:20|65.59|64.79|65.6|64.8|65.63|64.83|65.58|64.78|17
1654495950000|2022-06-06 06:12:30|65.59|64.79|65.58|64.78|65.6|64.8|65.58|64.78|6
1654495960000|2022-06-06 06:12:40|65.59|64.79|65.6|64.8|65.6|64.8|65.58|64.78|4
1654495970000|2022-06-06 06:12:50|65.59|64.79|65.6|64.8|65.61|64.81|65.59|64.79|12
1654495980000|2022-06-06 06:13:00|65.62|64.82|65.58|64.78|65.62|64.82|65.58|64.78|18
1654495990000|2022-06-06 06:13:10|65.59|64.79|65.52|64.72|65.59|64.79|65.52|64.72|7
1654496010000|2022-06-06 06:13:30|65.51|64.71|65.51|64.71|65.52|64.72|65.51|64.71|3
1654496020000|2022-06-06 06:13:40|65.52|64.72|65.51|64.71|65.52|64.72|65.5|64.7|4
1654496070000|2022-06-06 06:14:30|65.5|64.7|65.51|64.71|65.51|64.71|65.5|64.7|2
1654496080000|2022-06-06 06:14:40|65.5|64.7|65.51|64.71|65.51|64.71|65.5|64.7|14
1654496090000|2022-06-06 06:14:50|65.5|64.7|65.51|64.71|65.51|64.71|65.5|64.7|4
1654496100000|2022-06-06 06:15:00|65.5|64.7|65.49|64.69|65.51|64.71|65.48|64.68|15
1654496110000|2022-06-06 06:15:10|65.48|64.68|65.5|64.7|65.51|64.71|65.48|64.68|17
1654496120000|2022-06-06 06:15:20|65.49|64.69|65.49|64.69|65.5|64.7|65.49|64.69|5
1654496130000|2022-06-06 06:15:30|65.5|64.7|65.49|64.69|65.5|64.7|65.48|64.68|12
1654496140000|2022-06-06 06:15:40|65.5|64.7|65.48|64.68|65.5|64.7|65.48|64.68|9
1654496150000|2022-06-06 06:15:50|65.49|64.69|65.48|64.68|65.49|64.69|65.48|64.68|6
1654496160000|2022-06-06 06:16:00|65.49|64.69|65.52|64.72|65.52|64.72|65.47|64.67|13
1654496170000|2022-06-06 06:16:10|65.5|64.7|65.49|64.69|65.5|64.7|65.49|64.69|8
1654496180000|2022-06-06 06:16:20|65.5|64.7|65.48|64.68|65.5|64.7|65.48|64.68|6
1654496190000|2022-06-06 06:16:30|65.49|64.69|65.49|64.69|65.5|64.7|65.49|64.69|7
1654496200000|2022-06-06 06:16:40|65.5|64.7|65.5|64.7|65.5|64.7|65.49|64.69|5
1654496210000|2022-06-06 06:16:50|65.49|64.69|65.5|64.7|65.5|64.7|65.49|64.69|4
1654496220000|2022-06-06 06:17:00|65.49|64.69|65.56|64.76|65.56|64.76|65.49|64.69|10
1654496230000|2022-06-06 06:17:10|65.55|64.75|65.53|64.73|65.56|64.76|65.52|64.72|11
1654496240000|2022-06-06 06:17:20|65.54|64.74|65.54|64.74|65.54|64.74|65.53|64.73|9
1654496250000|2022-06-06 06:17:30|65.52|64.72|65.52|64.72|65.53|64.73|65.52|64.72|5
1654496260000|2022-06-06 06:17:40|65.53|64.73|65.52|64.72|65.53|64.73|65.52|64.72|18
1654496270000|2022-06-06 06:17:50|65.53|64.73|65.54|64.74|65.54|64.74|65.52|64.72|8
1654496280000|2022-06-06 06:18:00|65.55|64.75|65.53|64.73|65.55|64.75|65.53|64.73|9
1654496290000|2022-06-06 06:18:10|65.54|64.74|65.52|64.72|65.54|64.74|65.52|64.72|15
1654496300000|2022-06-06 06:18:20|65.53|64.73|65.52|64.72|65.53|64.73|65.52|64.72|8
1654496310000|2022-06-06 06:18:30|65.53|64.73|65.53|64.73|65.54|64.74|65.52|64.72|15
1654496320000|2022-06-06 06:18:40|65.52|64.72|65.53|64.73|65.54|64.74|65.52|64.72|16
1654496330000|2022-06-06 06:18:50|65.54|64.74|65.55|64.75|65.55|64.75|65.52|64.72|15
1654496340000|2022-06-06 06:19:00|65.54|64.74|65.53|64.73|65.55|64.75|65.53|64.73|14
1654496350000|2022-06-06 06:19:10|65.54|64.74|65.53|64.73|65.54|64.74|65.53|64.73|2
1654496360000|2022-06-06 06:19:20|65.54|64.74|65.54|64.74|65.54|64.74|65.53|64.73|3
1654496370000|2022-06-06 06:19:30|65.53|64.73|65.54|64.74|65.55|64.75|65.53|64.73|8
1654496380000|2022-06-06 06:19:40|65.55|64.75|65.56|64.76|65.56|64.76|65.54|64.74|8
1654496390000|2022-06-06 06:19:50|65.55|64.75|65.55|64.75|65.56|64.76|65.55|64.75|9
1654496400000|2022-06-06 06:20:00|65.54|64.74|65.6|64.8|65.6|64.8|65.54|64.74|6
1654496410000|2022-06-06 06:20:10|65.59|64.79|65.6|64.8|65.61|64.81|65.58|64.78|12
1654496420000|2022-06-06 06:20:20|65.59|64.79|65.6|64.8|65.61|64.81|65.59|64.79|14
1654496430000|2022-06-06 06:20:30|65.59|64.79|65.59|64.79|65.6|64.8|65.59|64.79|15
1654496440000|2022-06-06 06:20:40|65.6|64.8|65.59|64.79|65.6|64.8|65.59|64.79|4
1654496450000|2022-06-06 06:20:50|65.57|64.77|65.58|64.78|65.59|64.79|65.54|64.74|21
1654496460000|2022-06-06 06:21:00|65.59|64.79|65.58|64.78|65.6|64.8|65.57|64.77|13
1654496470000|2022-06-06 06:21:10|65.59|64.79|65.6|64.8|65.61|64.81|65.59|64.79|10
1654496480000|2022-06-06 06:21:20|65.61|64.81|65.61|64.81|65.61|64.81|65.59|64.79|6
1654496490000|2022-06-06 06:21:30|65.6|64.8|65.61|64.81|65.62|64.82|65.59|64.79|12
1654496500000|2022-06-06 06:21:40|65.6|64.8|65.61|64.81|65.61|64.81|65.6|64.8|8
1654496510000|2022-06-06 06:21:50|65.6|64.8|65.62|64.82|65.63|64.83|65.6|64.8|10
1654496520000|2022-06-06 06:22:00|65.63|64.83|65.61|64.81|65.63|64.83|65.61|64.81|11
1654496530000|2022-06-06 06:22:10|65.62|64.82|65.61|64.81|65.62|64.82|65.61|64.81|4
1654496540000|2022-06-06 06:22:20|65.6|64.8|65.6|64.8|65.6|64.8|65.59|64.79|5
1654496550000|2022-06-06 06:22:30|65.61|64.81|65.63|64.83|65.63|64.83|65.59|64.79|13
1654496560000|2022-06-06 06:22:40|65.62|64.82|65.61|64.81|65.62|64.82|65.61|64.81|4
1654496570000|2022-06-06 06:22:50|65.6|64.8|65.61|64.81|65.62|64.82|65.6|64.8|6
1654496580000|2022-06-06 06:23:00|65.6|64.8|65.6|64.8|65.61|64.81|65.6|64.8|5
1654496590000|2022-06-06 06:23:10|65.61|64.81|65.61|64.81|65.62|64.82|65.59|64.79|7
1654496600000|2022-06-06 06:23:20|65.62|64.82|65.61|64.81|65.62|64.82|65.61|64.81|8
1654496610000|2022-06-06 06:23:30|65.62|64.82|65.61|64.81|65.62|64.82|65.61|64.81|6
1654496620000|2022-06-06 06:23:40|65.62|64.82|65.59|64.79|65.62|64.82|65.58|64.78|11
1654496630000|2022-06-06 06:23:50|65.6|64.8|65.58|64.78|65.6|64.8|65.58|64.78|7
1654496640000|2022-06-06 06:24:00|65.59|64.79|65.59|64.79|65.6|64.8|65.58|64.78|13
1654496650000|2022-06-06 06:24:10|65.6|64.8|65.61|64.81|65.61|64.81|65.58|64.78|17
1654496660000|2022-06-06 06:24:20|65.6|64.8|65.6|64.8|65.61|64.81|65.59|64.79|7
1654496670000|2022-06-06 06:24:30|65.59|64.79|65.6|64.8|65.6|64.8|65.59|64.79|6
1654496680000|2022-06-06 06:24:40|65.61|64.81|65.59|64.79|65.61|64.81|65.58|64.78|7
1654496690000|2022-06-06 06:24:50|65.6|64.8|65.6|64.8|65.6|64.8|65.59|64.79|3
1654496700000|2022-06-06 06:25:00|65.61|64.81|65.61|64.81|65.62|64.82|65.61|64.81|5
1654496710000|2022-06-06 06:25:10|65.62|64.82|65.61|64.81|65.62|64.82|65.6|64.8|4
1654496720000|2022-06-06 06:25:20|65.6|64.8|65.62|64.82|65.63|64.83|65.6|64.8|9
1654496730000|2022-06-06 06:25:30|65.65|64.85|65.69|64.89|65.69|64.89|65.65|64.85|10
1654496740000|2022-06-06 06:25:40|65.68|64.88|65.68|64.88|65.69|64.89|65.67|64.87|5
1654496750000|2022-06-06 06:25:50|65.69|64.89|65.68|64.88|65.69|64.89|65.67|64.87|8
1654496760000|2022-06-06 06:26:00|65.67|64.87|65.67|64.87|65.69|64.89|65.67|64.87|9
1654496770000|2022-06-06 06:26:10|65.68|64.88|65.72|64.92|65.72|64.92|65.67|64.87|10
1654496780000|2022-06-06 06:26:20|65.67|64.87|65.68|64.88|65.68|64.88|65.67|64.87|4
1654496790000|2022-06-06 06:26:30|65.67|64.87|65.69|64.89|65.69|64.89|65.67|64.87|5
1654496800000|2022-06-06 06:26:40|65.68|64.88|65.69|64.89|65.69|64.89|65.68|64.88|4
1654496810000|2022-06-06 06:26:50|65.68|64.88|65.69|64.89|65.69|64.89|65.68|64.88|4
1654496820000|2022-06-06 06:27:00|65.68|64.88|65.64|64.84|65.69|64.89|65.63|64.83|13
1654496830000|2022-06-06 06:27:10|65.63|64.83|65.64|64.84|65.65|64.85|65.63|64.83|10
1654496840000|2022-06-06 06:27:20|65.63|64.83|65.64|64.84|65.64|64.84|65.63|64.83|8
1654496850000|2022-06-06 06:27:30|65.63|64.83|65.63|64.83|65.64|64.84|65.62|64.82|7
1654496860000|2022-06-06 06:27:40|65.62|64.82|65.63|64.83|65.63|64.83|65.62|64.82|18
1654496870000|2022-06-06 06:27:50|65.62|64.82|65.62|64.82|65.63|64.83|65.62|64.82|13
1654496880000|2022-06-06 06:28:00|65.63|64.83|65.63|64.83|65.63|64.83|65.62|64.82|3
1654496890000|2022-06-06 06:28:10|65.64|64.84|65.64|64.84|65.65|64.85|65.64|64.84|3
1654496900000|2022-06-06 06:28:20|65.63|64.83|65.64|64.84|65.64|64.84|65.63|64.83|4
1654496910000|2022-06-06 06:28:30|65.63|64.83|65.64|64.84|65.64|64.84|65.63|64.83|8
1654496920000|2022-06-06 06:28:40|65.65|64.85|65.64|64.84|65.65|64.85|65.64|64.84|6
1654496930000|2022-06-06 06:28:50|65.65|64.85|65.64|64.84|65.65|64.85|65.64|64.84|8
1654496940000|2022-06-06 06:29:00|65.65|64.85|65.65|64.85|65.65|64.85|65.64|64.84|9
1654496950000|2022-06-06 06:29:10|65.66|64.86|65.64|64.84|65.66|64.86|65.64|64.84|11
1654496960000|2022-06-06 06:29:20|65.65|64.85|65.64|64.84|65.65|64.85|65.64|64.84|2
1654496970000|2022-06-06 06:29:30|65.63|64.83|65.64|64.84|65.64|64.84|65.63|64.83|2
1654496980000|2022-06-06 06:29:40|65.63|64.83|65.63|64.83|65.63|64.83|65.62|64.82|5
1654496990000|2022-06-06 06:29:50|65.62|64.82|65.64|64.84|65.64|64.84|65.62|64.82|5
1654497000000|2022-06-06 06:30:00|65.63|64.83|65.64|64.84|65.64|64.84|65.62|64.82|9
1654497010000|2022-06-06 06:30:10|65.63|64.83|65.63|64.83|65.64|64.84|65.63|64.83|7
1654497020000|2022-06-06 06:30:20|65.64|64.84|65.64|64.84|65.64|64.84|65.64|64.84|1
1654497030000|2022-06-06 06:30:30|65.63|64.83|65.63|64.83|65.63|64.83|65.62|64.82|3
1654497040000|2022-06-06 06:30:40|65.62|64.82|65.63|64.83|65.63|64.83|65.62|64.82|2
1654497050000|2022-06-06 06:30:50|65.62|64.82|65.64|64.84|65.64|64.84|65.62|64.82|5
1654497060000|2022-06-06 06:31:00|65.65|64.85|65.65|64.85|65.66|64.86|65.64|64.84|9
1654497080000|2022-06-06 06:31:20|65.68|64.88|65.67|64.87|65.7|64.9|65.67|64.87|12
1654497090000|2022-06-06 06:31:30|65.68|64.88|65.69|64.89|65.74|64.94|65.67|64.87|14
1654497100000|2022-06-06 06:31:40|65.7|64.9|65.69|64.89|65.7|64.9|65.69|64.89|6
1654497110000|2022-06-06 06:31:50|65.7|64.9|65.7|64.9|65.71|64.91|65.7|64.9|3
1654497120000|2022-06-06 06:32:00|65.71|64.91|65.73|64.93|65.73|64.93|65.71|64.91|14
1654497130000|2022-06-06 06:32:10|65.71|64.91|65.72|64.92|65.73|64.93|65.71|64.91|11
1654497160000|2022-06-06 06:32:40|65.73|64.93|65.72|64.92|65.73|64.93|65.72|64.92|2
1654497170000|2022-06-06 06:32:50|65.73|64.93|65.72|64.92|65.73|64.93|65.72|64.92|2
1654497180000|2022-06-06 06:33:00|65.74|64.94|65.72|64.92|65.74|64.94|65.72|64.92|9
1654497190000|2022-06-06 06:33:10|65.73|64.93|65.72|64.92|65.73|64.93|65.72|64.92|2
1654497200000|2022-06-06 06:33:20|65.73|64.93|65.72|64.92|65.73|64.93|65.72|64.92|4
1654497210000|2022-06-06 06:33:30|65.73|64.93|65.72|64.92|65.73|64.93|65.71|64.91|4
1654497220000|2022-06-06 06:33:40|65.73|64.93|65.74|64.94|65.75|64.95|65.73|64.93|4
1654497230000|2022-06-06 06:33:50|65.73|64.93|65.7|64.9|65.74|64.94|65.7|64.9|7
1654497240000|2022-06-06 06:34:00|65.71|64.91|65.7|64.9|65.71|64.91|65.69|64.89|6
1654497250000|2022-06-06 06:34:10|65.69|64.89|65.69|64.89|65.7|64.9|65.69|64.89|3
1654497260000|2022-06-06 06:34:20|65.7|64.9|65.68|64.88|65.7|64.9|65.68|64.88|9
1654497270000|2022-06-06 06:34:30|65.69|64.89|65.7|64.9|65.71|64.91|65.67|64.87|9
1654497280000|2022-06-06 06:34:40|65.72|64.92|65.72|64.92|65.72|64.92|65.7|64.9|13
1654497290000|2022-06-06 06:34:50|65.7|64.9|65.7|64.9|65.72|64.92|65.7|64.9|11
1654497300000|2022-06-06 06:35:00|65.71|64.91|65.7|64.9|65.71|64.91|65.7|64.9|2
1654497310000|2022-06-06 06:35:10|65.71|64.91|65.71|64.91|65.71|64.91|65.7|64.9|5
1654497320000|2022-06-06 06:35:20|65.7|64.9|65.71|64.91|65.72|64.92|65.7|64.9|9
1654497330000|2022-06-06 06:35:30|65.7|64.9|65.7|64.9|65.72|64.92|65.7|64.9|7
1654497340000|2022-06-06 06:35:40|65.69|64.89|65.71|64.91|65.71|64.91|65.69|64.89|6
1654497350000|2022-06-06 06:35:50|65.7|64.9|65.7|64.9|65.71|64.91|65.7|64.9|5
1654497360000|2022-06-06 06:36:00|65.71|64.91|65.71|64.91|65.71|64.91|65.69|64.89|7
1654497370000|2022-06-06 06:36:10|65.7|64.9|65.71|64.91|65.72|64.92|65.69|64.89|12
1654497380000|2022-06-06 06:36:20|65.72|64.92|65.71|64.91|65.74|64.94|65.71|64.91|7
1654497390000|2022-06-06 06:36:30|65.72|64.92|65.72|64.92|65.73|64.93|65.72|64.92|3
1654497400000|2022-06-06 06:36:40|65.73|64.93|65.73|64.93|65.73|64.93|65.72|64.92|3
1654497410000|2022-06-06 06:36:50|65.75|64.95|65.72|64.92|65.75|64.95|65.7|64.9|16
1654497420000|2022-06-06 06:37:00|65.71|64.91|65.71|64.91|65.71|64.91|65.7|64.9|3
1654497430000|2022-06-06 06:37:10|65.7|64.9|65.72|64.92|65.72|64.92|65.7|64.9|7
1654497440000|2022-06-06 06:37:20|65.73|64.93|65.73|64.93|65.73|64.93|65.71|64.91|7
1654497450000|2022-06-06 06:37:30|65.72|64.92|65.74|64.94|65.74|64.94|65.72|64.92|3
1654497460000|2022-06-06 06:37:40|65.75|64.95|65.74|64.94|65.75|64.95|65.73|64.93|4
1654497470000|2022-06-06 06:37:50|65.73|64.93|65.72|64.92|65.73|64.93|65.72|64.92|4
1654497480000|2022-06-06 06:38:00|65.73|64.93|65.73|64.93|65.74|64.94|65.73|64.93|3
1654497490000|2022-06-06 06:38:10|65.74|64.94|65.74|64.94|65.74|64.94|65.73|64.93|3
1654497500000|2022-06-06 06:38:20|65.73|64.93|65.71|64.91|65.73|64.93|65.71|64.91|3
1654497510000|2022-06-06 06:38:30|65.72|64.92|65.71|64.91|65.73|64.93|65.71|64.91|3
1654497520000|2022-06-06 06:38:40|65.72|64.92|65.72|64.92|65.73|64.93|65.71|64.91|5
1654497530000|2022-06-06 06:38:50|65.73|64.93|65.73|64.93|65.74|64.94|65.72|64.92|7
1654497540000|2022-06-06 06:39:00|65.72|64.92|65.73|64.93|65.74|64.94|65.72|64.92|10
1654497550000|2022-06-06 06:39:10|65.72|64.92|65.73|64.93|65.73|64.93|65.72|64.92|2
1654497560000|2022-06-06 06:39:20|65.72|64.92|65.71|64.91|65.73|64.93|65.71|64.91|8
1654497570000|2022-06-06 06:39:30|65.72|64.92|65.72|64.92|65.73|64.93|65.71|64.91|7
1654497580000|2022-06-06 06:39:40|65.73|64.93|65.73|64.93|65.73|64.93|65.72|64.92|3
1654497590000|2022-06-06 06:39:50|65.72|64.92|65.72|64.92|65.73|64.93|65.72|64.92|5
1654497600000|2022-06-06 06:40:00|65.73|64.93|65.72|64.92|65.73|64.93|65.72|64.92|2
1654497610000|2022-06-06 06:40:10|65.73|64.93|65.73|64.93|65.73|64.93|65.72|64.92|3
1654497620000|2022-06-06 06:40:20|65.72|64.92|65.72|64.92|65.73|64.93|65.72|64.92|3
1654497630000|2022-06-06 06:40:30|65.73|64.93|65.73|64.93|65.73|64.93|65.72|64.92|3
1654497640000|2022-06-06 06:40:40|65.72|64.92|65.74|64.94|65.75|64.95|65.72|64.92|9
1654497650000|2022-06-06 06:40:50|65.75|64.95|65.74|64.94|65.75|64.95|65.74|64.94|4
1654497660000|2022-06-06 06:41:00|65.75|64.95|65.75|64.95|65.76|64.96|65.74|64.94|5
1654497670000|2022-06-06 06:41:10|65.76|64.96|65.82|65.02|65.82|65.02|65.75|64.95|11
1654497680000|2022-06-06 06:41:20|65.81|65.01|65.83|65.03|65.85|65.05|65.81|65.01|12
1654497690000|2022-06-06 06:41:30|65.82|65.02|65.81|65.01|65.82|65.02|65.8|65|10
1654497700000|2022-06-06 06:41:40|65.8|65|65.8|65|65.81|65.01|65.8|65|5
1654497710000|2022-06-06 06:41:50|65.81|65.01|65.75|64.95|65.81|65.01|65.75|64.95|13
1654497720000|2022-06-06 06:42:00|65.76|64.96|65.74|64.94|65.76|64.96|65.74|64.94|7
1654497730000|2022-06-06 06:42:10|65.75|64.95|65.73|64.93|65.76|64.96|65.72|64.92|8
1654497740000|2022-06-06 06:42:20|65.74|64.94|65.73|64.93|65.74|64.94|65.71|64.91|13
1654497750000|2022-06-06 06:42:30|65.72|64.92|65.72|64.92|65.73|64.93|65.71|64.91|11
1654497760000|2022-06-06 06:42:40|65.71|64.91|65.72|64.92|65.73|64.93|65.71|64.91|14
1654497770000|2022-06-06 06:42:50|65.71|64.91|65.72|64.92|65.72|64.92|65.71|64.91|8
1654497780000|2022-06-06 06:43:00|65.71|64.91|65.72|64.92|65.72|64.92|65.71|64.91|2
1654497790000|2022-06-06 06:43:10|65.71|64.91|65.71|64.91|65.72|64.92|65.71|64.91|9
1654497800000|2022-06-06 06:43:20|65.72|64.92|65.7|64.9|65.72|64.92|65.7|64.9|7
1654497810000|2022-06-06 06:43:30|65.71|64.91|65.7|64.9|65.71|64.91|65.7|64.9|2
1654497820000|2022-06-06 06:43:40|65.71|64.91|65.7|64.9|65.71|64.91|65.7|64.9|8
1654497830000|2022-06-06 06:43:50|65.71|64.91|65.71|64.91|65.71|64.91|65.7|64.9|5
1654497840000|2022-06-06 06:44:00|65.72|64.92|65.73|64.93|65.74|64.94|65.72|64.92|16
1654497850000|2022-06-06 06:44:10|65.72|64.92|65.72|64.92|65.73|64.93|65.72|64.92|15
1654497860000|2022-06-06 06:44:20|65.73|64.93|65.72|64.92|65.73|64.93|65.72|64.92|2
1654497870000|2022-06-06 06:44:30|65.73|64.93|65.74|64.94|65.74|64.94|65.72|64.92|6
1654497880000|2022-06-06 06:44:40|65.72|64.92|65.72|64.92|65.74|64.94|65.72|64.92|5
1654497890000|2022-06-06 06:44:50|65.73|64.93|65.72|64.92|65.74|64.94|65.71|64.91|7
1654497900000|2022-06-06 06:45:00|65.73|64.93|65.75|64.95|65.75|64.95|65.72|64.92|7
1654497910000|2022-06-06 06:45:10|65.74|64.94|65.75|64.95|65.75|64.95|65.74|64.94|4
1654497920000|2022-06-06 06:45:20|65.74|64.94|65.75|64.95|65.76|64.96|65.74|64.94|4
1654497930000|2022-06-06 06:45:30|65.76|64.96|65.75|64.95|65.76|64.96|65.75|64.95|2
1654497940000|2022-06-06 06:45:40|65.76|64.96|65.76|64.96|65.76|64.96|65.75|64.95|3
1654497950000|2022-06-06 06:45:50|65.75|64.95|65.81|65.01|65.81|65.01|65.75|64.95|5
1654497960000|2022-06-06 06:46:00|65.8|65|65.81|65.01|65.81|65.01|65.8|65|2
1654497970000|2022-06-06 06:46:10|65.82|65.02|65.81|65.01|65.82|65.02|65.81|65.01|4
1654497980000|2022-06-06 06:46:20|65.82|65.02|65.82|65.02|65.83|65.03|65.81|65.01|6
1654497990000|2022-06-06 06:46:30|65.81|65.01|65.81|65.01|65.83|65.03|65.8|65|13
1654498000000|2022-06-06 06:46:40|65.82|65.02|65.85|65.05|65.85|65.05|65.81|65.01|12
1654498010000|2022-06-06 06:46:50|65.86|65.06|65.92|65.12|65.92|65.12|65.86|65.06|9
1654498020000|2022-06-06 06:47:00|65.91|65.11|65.98|65.18|65.99|65.19|65.91|65.11|13
1654498030000|2022-06-06 06:47:10|65.99|65.19|65.98|65.18|65.99|65.19|65.97|65.17|6
1654498040000|2022-06-06 06:47:20|65.97|65.17|65.94|65.14|65.97|65.17|65.94|65.14|11
1654498050000|2022-06-06 06:47:30|65.93|65.13|65.92|65.12|65.94|65.14|65.91|65.11|15
1654498060000|2022-06-06 06:47:40|65.91|65.11|65.91|65.11|65.92|65.12|65.9|65.1|11
1654498070000|2022-06-06 06:47:50|65.92|65.12|65.93|65.13|65.93|65.13|65.89|65.09|12
1654498080000|2022-06-06 06:48:00|65.94|65.14|65.9|65.1|65.94|65.14|65.89|65.09|8
1654498090000|2022-06-06 06:48:10|65.89|65.09|65.88|65.08|65.9|65.1|65.87|65.07|9
1654498100000|2022-06-06 06:48:20|65.87|65.07|65.93|65.13|65.93|65.13|65.87|65.07|6
1654498110000|2022-06-06 06:48:30|65.94|65.14|65.9|65.1|65.95|65.15|65.9|65.1|14
1654498120000|2022-06-06 06:48:40|65.89|65.09|65.91|65.11|65.93|65.13|65.87|65.07|15
1654498130000|2022-06-06 06:48:50|65.9|65.1|65.88|65.08|65.9|65.1|65.88|65.08|7
1654498140000|2022-06-06 06:49:00|65.89|65.09|65.89|65.09|65.93|65.13|65.89|65.09|8
1654498150000|2022-06-06 06:49:10|65.88|65.08|65.86|65.06|65.9|65.1|65.84|65.04|20
1654498160000|2022-06-06 06:49:20|65.84|65.04|65.92|65.12|65.92|65.12|65.84|65.04|9
1654498170000|2022-06-06 06:49:30|65.91|65.11|65.91|65.11|65.92|65.12|65.89|65.09|11
1654498180000|2022-06-06 06:49:40|65.9|65.1|65.93|65.13|65.93|65.13|65.89|65.09|9
1654498190000|2022-06-06 06:49:50|65.92|65.12|65.98|65.18|65.98|65.18|65.92|65.12|11
1654498200000|2022-06-06 06:50:00|65.97|65.17|65.98|65.18|65.98|65.18|65.97|65.17|10
1654498210000|2022-06-06 06:50:10|65.97|65.17|65.92|65.12|65.97|65.17|65.92|65.12|14
1654498220000|2022-06-06 06:50:20|65.91|65.11|65.91|65.11|65.91|65.11|65.9|65.1|11
1654498230000|2022-06-06 06:50:30|65.9|65.1|65.89|65.09|65.9|65.1|65.88|65.08|5
1654498240000|2022-06-06 06:50:40|65.9|65.1|65.92|65.12|65.92|65.12|65.89|65.09|5
1654498250000|2022-06-06 06:50:50|65.91|65.11|65.92|65.12|65.92|65.12|65.91|65.11|2
1654498260000|2022-06-06 06:51:00|65.91|65.11|65.92|65.12|65.93|65.13|65.91|65.11|10
1654498270000|2022-06-06 06:51:10|65.91|65.11|65.92|65.12|65.92|65.12|65.91|65.11|4
1654498280000|2022-06-06 06:51:20|65.91|65.11|65.92|65.12|65.93|65.13|65.91|65.11|10
1654498290000|2022-06-06 06:51:30|65.93|65.13|65.97|65.17|65.99|65.19|65.92|65.12|11
1654498300000|2022-06-06 06:51:40|65.96|65.16|65.94|65.14|65.97|65.17|65.93|65.13|8
1654498310000|2022-06-06 06:51:50|65.93|65.13|65.93|65.13|65.94|65.14|65.92|65.12|11
1654498320000|2022-06-06 06:52:00|65.92|65.12|65.93|65.13|65.94|65.14|65.92|65.12|10
1654498330000|2022-06-06 06:52:10|65.92|65.12|65.94|65.14|65.94|65.14|65.92|65.12|5
1654498340000|2022-06-06 06:52:20|65.93|65.13|65.94|65.14|65.94|65.14|65.93|65.13|2
1654498350000|2022-06-06 06:52:30|65.95|65.15|65.95|65.15|65.95|65.15|65.94|65.14|7
1654498360000|2022-06-06 06:52:40|65.94|65.14|65.95|65.15|65.95|65.15|65.94|65.14|6
1654498370000|2022-06-06 06:52:50|65.96|65.16|66|65.2|66|65.2|65.96|65.16|9
1654498380000|2022-06-06 06:53:00|65.99|65.19|65.97|65.17|66|65.2|65.97|65.17|6
1654498390000|2022-06-06 06:53:10|65.96|65.16|65.93|65.13|65.96|65.16|65.92|65.12|8
1654498400000|2022-06-06 06:53:20|65.92|65.12|65.91|65.11|65.92|65.12|65.91|65.11|8
1654498410000|2022-06-06 06:53:30|65.92|65.12|65.93|65.13|65.94|65.14|65.91|65.11|9
1654498420000|2022-06-06 06:53:40|65.94|65.14|65.94|65.14|65.94|65.14|65.93|65.13|3
1654498430000|2022-06-06 06:53:50|65.95|65.15|66.09|65.29|66.1|65.3|65.94|65.14|24
1654498440000|2022-06-06 06:54:00|66.1|65.3|66.04|65.24|66.11|65.31|66.04|65.24|15
1654498450000|2022-06-06 06:54:10|66.03|65.23|66.02|65.22|66.05|65.25|66.02|65.22|16
1654498460000|2022-06-06 06:54:20|66.03|65.23|66.03|65.23|66.04|65.24|66.02|65.22|11
1654498470000|2022-06-06 06:54:30|66.02|65.22|66.03|65.23|66.03|65.23|66.02|65.22|8
1654498480000|2022-06-06 06:54:40|66.02|65.22|65.99|65.19|66.03|65.23|65.99|65.19|13
1654498490000|2022-06-06 06:54:50|66.01|65.21|66|65.2|66.02|65.22|65.99|65.19|10
1654498500000|2022-06-06 06:55:00|66.01|65.21|65.96|65.16|66.02|65.22|65.94|65.14|14
1654498510000|2022-06-06 06:55:10|65.95|65.15|65.92|65.12|65.96|65.16|65.9|65.1|11
1654498520000|2022-06-06 06:55:20|65.93|65.13|65.93|65.13|65.93|65.13|65.89|65.09|13
1654498530000|2022-06-06 06:55:30|65.94|65.14|66.02|65.22|66.02|65.22|65.93|65.13|8
1654498540000|2022-06-06 06:55:40|66.03|65.23|65.98|65.18|66.06|65.26|65.98|65.18|23
1654498550000|2022-06-06 06:55:50|65.99|65.19|65.98|65.18|66.01|65.21|65.97|65.17|19
1654498560000|2022-06-06 06:56:00|65.99|65.19|65.97|65.17|65.99|65.19|65.94|65.14|17
1654498570000|2022-06-06 06:56:10|65.98|65.18|65.99|65.19|66.01|65.21|65.97|65.17|12
1654498580000|2022-06-06 06:56:20|65.98|65.18|65.95|65.15|65.99|65.19|65.94|65.14|15
1654498590000|2022-06-06 06:56:30|65.96|65.16|66|65.2|66.01|65.21|65.96|65.16|8
1654498600000|2022-06-06 06:56:40|66.01|65.21|66.01|65.21|66.03|65.23|66|65.2|8
1654498610000|2022-06-06 06:56:50|66|65.2|65.99|65.19|66.01|65.21|65.98|65.18|16
1654498620000|2022-06-06 06:57:00|65.98|65.18|66.01|65.21|66.01|65.21|65.98|65.18|16
1654498630000|2022-06-06 06:57:10|66|65.2|66.02|65.22|66.02|65.22|66|65.2|9
1654498640000|2022-06-06 06:57:20|66.01|65.21|65.98|65.18|66.01|65.21|65.98|65.18|12
1654498650000|2022-06-06 06:57:30|65.99|65.19|65.93|65.13|65.99|65.19|65.93|65.13|10
1654498660000|2022-06-06 06:57:40|65.94|65.14|65.99|65.19|65.99|65.19|65.93|65.13|13
1654498670000|2022-06-06 06:57:50|65.98|65.18|65.94|65.14|65.98|65.18|65.93|65.13|8
1654498680000|2022-06-06 06:58:00|65.93|65.13|65.92|65.12|65.94|65.14|65.92|65.12|18
1654498690000|2022-06-06 06:58:10|65.93|65.13|65.94|65.14|65.95|65.15|65.93|65.13|6
1654498700000|2022-06-06 06:58:20|65.93|65.13|65.91|65.11|65.93|65.13|65.9|65.1|5
1654498710000|2022-06-06 06:58:30|65.9|65.1|65.91|65.11|65.91|65.11|65.88|65.08|14
1654498720000|2022-06-06 06:58:40|65.9|65.1|65.9|65.1|65.91|65.11|65.9|65.1|5
1654498730000|2022-06-06 06:58:50|65.89|65.09|65.9|65.1|65.9|65.1|65.89|65.09|6
1654498740000|2022-06-06 06:59:00|65.88|65.08|65.9|65.1|65.9|65.1|65.87|65.07|14
1654498750000|2022-06-06 06:59:10|65.87|65.07|65.9|65.1|65.91|65.11|65.87|65.07|18
1654498760000|2022-06-06 06:59:20|65.91|65.11|65.9|65.1|65.91|65.11|65.88|65.08|9
1654498770000|2022-06-06 06:59:30|65.89|65.09|65.91|65.11|65.91|65.11|65.88|65.08|11
1654498780000|2022-06-06 06:59:40|65.92|65.12|65.89|65.09|65.92|65.12|65.89|65.09|10
1654498790000|2022-06-06 06:59:50|65.86|65.06|65.89|65.09|65.9|65.1|65.86|65.06|7
1654498800000|2022-06-06 07:00:00|65.9|65.1|65.9|65.1|65.93|65.13|65.9|65.1|19
1654498810000|2022-06-06 07:00:10|65.91|65.11|65.89|65.09|65.91|65.11|65.88|65.08|12
1654498820000|2022-06-06 07:00:20|65.9|65.1|65.83|65.03|65.9|65.1|65.83|65.03|12
1654498830000|2022-06-06 07:00:30|65.84|65.04|65.85|65.05|65.85|65.05|65.83|65.03|4
1654498840000|2022-06-06 07:00:40|65.86|65.06|65.86|65.06|65.86|65.06|65.85|65.05|15
1654498850000|2022-06-06 07:00:50|65.85|65.05|65.86|65.06|65.86|65.06|65.84|65.04|14
1654498860000|2022-06-06 07:01:00|65.88|65.08|65.85|65.05|65.89|65.09|65.84|65.04|12
1654498870000|2022-06-06 07:01:10|65.86|65.06|65.85|65.05|65.86|65.06|65.84|65.04|8
1654498880000|2022-06-06 07:01:20|65.86|65.06|65.88|65.08|65.89|65.09|65.86|65.06|6
1654498890000|2022-06-06 07:01:30|65.87|65.07|65.85|65.05|65.87|65.07|65.85|65.05|3
1654498900000|2022-06-06 07:01:40|65.86|65.06|65.85|65.05|65.86|65.06|65.85|65.05|6
1654498910000|2022-06-06 07:01:50|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|2
1654498920000|2022-06-06 07:02:00|65.87|65.07|65.85|65.05|65.88|65.08|65.85|65.05|13
1654498930000|2022-06-06 07:02:10|65.86|65.06|65.89|65.09|65.9|65.1|65.85|65.05|17
1654498940000|2022-06-06 07:02:20|65.9|65.1|65.89|65.09|65.9|65.1|65.89|65.09|2
1654498950000|2022-06-06 07:02:30|65.9|65.1|65.91|65.11|65.91|65.11|65.9|65.1|4
1654498960000|2022-06-06 07:02:40|65.9|65.1|65.91|65.11|65.91|65.11|65.9|65.1|2
1654498970000|2022-06-06 07:02:50|65.92|65.12|65.93|65.13|65.94|65.14|65.92|65.12|6
1654498980000|2022-06-06 07:03:00|65.94|65.14|65.97|65.17|65.97|65.17|65.94|65.14|13
1654498990000|2022-06-06 07:03:10|65.96|65.16|65.99|65.19|65.99|65.19|65.96|65.16|14
1654499000000|2022-06-06 07:03:20|66|65.2|65.99|65.19|66|65.2|65.99|65.19|4
1654499010000|2022-06-06 07:03:30|65.98|65.18|65.97|65.17|65.98|65.18|65.97|65.17|6
1654499020000|2022-06-06 07:03:40|65.96|65.16|66|65.2|66|65.2|65.96|65.16|17
1654499030000|2022-06-06 07:03:50|65.99|65.19|65.99|65.19|66|65.2|65.98|65.18|17
1654499040000|2022-06-06 07:04:00|65.98|65.18|65.97|65.17|65.98|65.18|65.97|65.17|4
1654499050000|2022-06-06 07:04:10|65.98|65.18|65.98|65.18|66|65.2|65.97|65.17|6
1654499060000|2022-06-06 07:04:20|65.99|65.19|66|65.2|66.03|65.23|65.98|65.18|17
1654499070000|2022-06-06 07:04:30|66.01|65.21|66.01|65.21|66.05|65.25|66|65.2|13
1654499080000|2022-06-06 07:04:40|66.02|65.22|66.02|65.22|66.03|65.23|66.01|65.21|7
1654499090000|2022-06-06 07:04:50|66.03|65.23|66.09|65.29|66.11|65.31|66.03|65.23|15
1654499100000|2022-06-06 07:05:00|66.08|65.28|66.02|65.22|66.08|65.28|66.02|65.22|11
1654499110000|2022-06-06 07:05:10|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|7
1654499120000|2022-06-06 07:05:20|66.02|65.22|65.99|65.19|66.02|65.22|65.99|65.19|8
1654499130000|2022-06-06 07:05:30|66|65.2|65.99|65.19|66|65.2|65.98|65.18|10
1654499140000|2022-06-06 07:05:40|65.98|65.18|65.98|65.18|66.02|65.22|65.98|65.18|15
1654499150000|2022-06-06 07:05:50|65.97|65.17|65.99|65.19|65.99|65.19|65.97|65.17|3
1654499160000|2022-06-06 07:06:00|65.98|65.18|66.03|65.23|66.03|65.23|65.98|65.18|9
1654499170000|2022-06-06 07:06:10|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|6
1654499180000|2022-06-06 07:06:20|66.02|65.22|66.03|65.23|66.03|65.23|66.01|65.21|8
1654499190000|2022-06-06 07:06:30|66.02|65.22|66.01|65.21|66.03|65.23|66|65.2|16
1654499200000|2022-06-06 07:06:40|66|65.2|66.01|65.21|66.01|65.21|66|65.2|2
1654499210000|2022-06-06 07:06:50|66|65.2|66.01|65.21|66.01|65.21|66|65.2|6
1654499220000|2022-06-06 07:07:00|66|65.2|66.02|65.22|66.02|65.22|66|65.2|5
1654499230000|2022-06-06 07:07:10|66.01|65.21|66.02|65.22|66.02|65.22|66.01|65.21|14
1654499240000|2022-06-06 07:07:20|66.01|65.21|66.02|65.22|66.03|65.23|66.01|65.21|10
1654499250000|2022-06-06 07:07:30|66.01|65.21|66.01|65.21|66.01|65.21|66|65.2|5
1654499260000|2022-06-06 07:07:40|66|65.2|65.99|65.19|66.02|65.22|65.98|65.18|12
1654499270000|2022-06-06 07:07:50|66.02|65.22|65.98|65.18|66.02|65.22|65.97|65.17|16
1654499280000|2022-06-06 07:08:00|65.99|65.19|66.02|65.22|66.02|65.22|65.97|65.17|17
1654499290000|2022-06-06 07:08:10|65.98|65.18|65.98|65.18|66.02|65.22|65.97|65.17|11
1654499300000|2022-06-06 07:08:20|65.99|65.19|65.99|65.19|66.02|65.22|65.97|65.17|22
1654499310000|2022-06-06 07:08:30|66.01|65.21|66.02|65.22|66.04|65.24|66.01|65.21|12
1654499320000|2022-06-06 07:08:40|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|9
1654499340000|2022-06-06 07:09:00|66|65.2|66.01|65.21|66.03|65.23|66|65.2|9
1654499350000|2022-06-06 07:09:10|66|65.2|65.98|65.18|66.01|65.21|65.98|65.18|8
1654499360000|2022-06-06 07:09:20|65.99|65.19|66|65.2|66|65.2|65.99|65.19|6
1654499370000|2022-06-06 07:09:30|65.99|65.19|65.98|65.18|66|65.2|65.98|65.18|10
1654499380000|2022-06-06 07:09:40|65.99|65.19|65.98|65.18|65.99|65.19|65.97|65.17|5
1654499390000|2022-06-06 07:09:50|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|2
1654499400000|2022-06-06 07:10:00|65.99|65.19|66|65.2|66|65.2|65.98|65.18|6
1654499410000|2022-06-06 07:10:10|65.99|65.19|66|65.2|66|65.2|65.99|65.19|4
1654499420000|2022-06-06 07:10:20|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|3
1654499430000|2022-06-06 07:10:30|66|65.2|65.98|65.18|66|65.2|65.98|65.18|9
1654499440000|2022-06-06 07:10:40|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|8
1654499450000|2022-06-06 07:10:50|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|8
1654499460000|2022-06-06 07:11:00|65.99|65.19|65.98|65.18|66|65.2|65.98|65.18|14
1654499470000|2022-06-06 07:11:10|65.97|65.17|65.97|65.17|65.99|65.19|65.95|65.15|14
1654499480000|2022-06-06 07:11:20|65.95|65.15|65.94|65.14|65.97|65.17|65.94|65.14|7
1654499490000|2022-06-06 07:11:30|65.95|65.15|65.92|65.12|65.99|65.19|65.92|65.12|13
1654499500000|2022-06-06 07:11:40|65.91|65.11|65.93|65.13|65.93|65.13|65.9|65.1|11
1654499510000|2022-06-06 07:11:50|65.94|65.14|65.92|65.12|65.94|65.14|65.91|65.11|9
1654499520000|2022-06-06 07:12:00|65.93|65.13|65.93|65.13|65.94|65.14|65.92|65.12|15
1654499530000|2022-06-06 07:12:10|65.94|65.14|65.95|65.15|65.95|65.15|65.93|65.13|8
1654499540000|2022-06-06 07:12:20|65.94|65.14|65.94|65.14|65.95|65.15|65.93|65.13|13
1654499550000|2022-06-06 07:12:30|65.95|65.15|65.98|65.18|66.01|65.21|65.94|65.14|11
1654499560000|2022-06-06 07:12:40|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|2
1654499570000|2022-06-06 07:12:50|65.97|65.17|65.97|65.17|65.99|65.19|65.96|65.16|13
1654499580000|2022-06-06 07:13:00|65.98|65.18|65.97|65.17|65.98|65.18|65.97|65.17|12
1654499590000|2022-06-06 07:13:10|65.98|65.18|66|65.2|66.02|65.22|65.98|65.18|15
1654499600000|2022-06-06 07:13:20|65.99|65.19|65.96|65.16|66|65.2|65.96|65.16|16
1654499610000|2022-06-06 07:13:30|65.97|65.17|65.98|65.18|65.98|65.18|65.96|65.16|5
1654499620000|2022-06-06 07:13:40|65.95|65.15|65.94|65.14|65.95|65.15|65.94|65.14|4
1654499630000|2022-06-06 07:13:50|65.95|65.15|65.94|65.14|65.95|65.15|65.94|65.14|4
1654499640000|2022-06-06 07:14:00|65.95|65.15|65.94|65.14|65.95|65.15|65.93|65.13|6
1654499650000|2022-06-06 07:14:10|65.93|65.13|65.92|65.12|65.94|65.14|65.92|65.12|4
1654499660000|2022-06-06 07:14:20|65.93|65.13|65.93|65.13|65.93|65.13|65.92|65.12|5
1654499670000|2022-06-06 07:14:30|65.94|65.14|65.98|65.18|66.01|65.21|65.94|65.14|8
1654499680000|2022-06-06 07:14:40|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|3
1654499690000|2022-06-06 07:14:50|66|65.2|65.99|65.19|66|65.2|65.99|65.19|6
1654499700000|2022-06-06 07:15:00|66|65.2|66.01|65.21|66.03|65.23|65.99|65.19|16
1654499710000|2022-06-06 07:15:10|66|65.2|65.99|65.19|66.01|65.21|65.98|65.18|7
1654499720000|2022-06-06 07:15:20|65.98|65.18|65.98|65.18|65.99|65.19|65.98|65.18|5
1654499730000|2022-06-06 07:15:30|65.97|65.17|65.98|65.18|65.98|65.18|65.97|65.17|4
1654499740000|2022-06-06 07:15:40|66.02|65.22|65.99|65.19|66.02|65.22|65.98|65.18|11
1654499750000|2022-06-06 07:15:50|65.98|65.18|65.97|65.17|66.02|65.22|65.97|65.17|10
1654499760000|2022-06-06 07:16:00|65.98|65.18|65.94|65.14|65.98|65.18|65.92|65.12|14
1654499770000|2022-06-06 07:16:10|65.95|65.15|65.95|65.15|65.96|65.16|65.94|65.14|11
1654499780000|2022-06-06 07:16:20|65.94|65.14|65.94|65.14|65.95|65.15|65.94|65.14|3
1654499790000|2022-06-06 07:16:30|65.95|65.15|65.94|65.14|65.95|65.15|65.94|65.14|4
1654499800000|2022-06-06 07:16:40|65.95|65.15|65.94|65.14|65.95|65.15|65.94|65.14|8
1654499810000|2022-06-06 07:16:50|65.95|65.15|65.93|65.13|65.95|65.15|65.93|65.13|8
1654499820000|2022-06-06 07:17:00|65.92|65.12|65.94|65.14|65.94|65.14|65.92|65.12|9
1654499830000|2022-06-06 07:17:10|65.93|65.13|65.93|65.13|65.94|65.14|65.93|65.13|5
1654499840000|2022-06-06 07:17:20|65.94|65.14|65.95|65.15|65.96|65.16|65.93|65.13|9
1654499850000|2022-06-06 07:17:30|65.96|65.16|65.95|65.15|65.96|65.16|65.94|65.14|7
1654499860000|2022-06-06 07:17:40|65.96|65.16|65.99|65.19|65.99|65.19|65.96|65.16|7
1654499870000|2022-06-06 07:17:50|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|2
1654499890000|2022-06-06 07:18:10|66|65.2|65.99|65.19|66.02|65.22|65.99|65.19|10
1654499900000|2022-06-06 07:18:20|66|65.2|66|65.2|66.02|65.22|65.98|65.18|8
1654499910000|2022-06-06 07:18:30|65.99|65.19|65.96|65.16|66|65.2|65.94|65.14|12
1654499920000|2022-06-06 07:18:40|65.97|65.17|65.98|65.18|66.02|65.22|65.96|65.16|10
1654499930000|2022-06-06 07:18:50|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|7
1654499950000|2022-06-06 07:19:10|66|65.2|66|65.2|66|65.2|65.99|65.19|7
1654499960000|2022-06-06 07:19:20|65.99|65.19|65.97|65.17|66|65.2|65.97|65.17|11
1654499970000|2022-06-06 07:19:30|65.98|65.18|65.94|65.14|65.99|65.19|65.94|65.14|13
1654499980000|2022-06-06 07:19:40|65.95|65.15|66|65.2|66.01|65.21|65.94|65.14|12
1654499990000|2022-06-06 07:19:50|65.99|65.19|66|65.2|66|65.2|65.98|65.18|6
1654500000000|2022-06-06 07:20:00|65.99|65.19|65.97|65.17|66|65.2|65.97|65.17|10
1654500010000|2022-06-06 07:20:10|65.99|65.19|66.01|65.21|66.01|65.21|65.98|65.18|12
1654500020000|2022-06-06 07:20:20|66|65.2|66|65.2|66.01|65.21|65.98|65.18|18
1654500030000|2022-06-06 07:20:30|65.99|65.19|66|65.2|66|65.2|65.99|65.19|10
1654500040000|2022-06-06 07:20:40|65.99|65.19|66|65.2|66|65.2|65.99|65.19|4
1654500050000|2022-06-06 07:20:50|65.99|65.19|66|65.2|66|65.2|65.99|65.19|6
1654500060000|2022-06-06 07:21:00|65.99|65.19|66|65.2|66|65.2|65.98|65.18|14
1654500080000|2022-06-06 07:21:20|66.01|65.21|66|65.2|66.01|65.21|65.99|65.19|8
1654500090000|2022-06-06 07:21:30|65.99|65.19|66|65.2|66.01|65.21|65.99|65.19|6
1654500100000|2022-06-06 07:21:40|66.01|65.21|66.01|65.21|66.01|65.21|66|65.2|5
1654500110000|2022-06-06 07:21:50|66.02|65.22|66.02|65.22|66.02|65.22|66.01|65.21|3
1654500120000|2022-06-06 07:22:00|66.06|65.26|66.06|65.26|66.09|65.29|66.05|65.25|16
1654500130000|2022-06-06 07:22:10|66.05|65.25|66.01|65.21|66.05|65.25|66.01|65.21|6
1654500140000|2022-06-06 07:22:20|66.03|65.23|66.03|65.23|66.03|65.23|66.03|65.23|1
1654500150000|2022-06-06 07:22:30|66.04|65.24|66.08|65.28|66.09|65.29|66.04|65.24|11
1654500160000|2022-06-06 07:22:40|66.07|65.27|66.07|65.27|66.09|65.29|66.07|65.27|8
1654500170000|2022-06-06 07:22:50|66.08|65.28|66.08|65.28|66.09|65.29|66.07|65.27|13
1654500180000|2022-06-06 07:23:00|66.09|65.29|66.08|65.28|66.12|65.32|66.08|65.28|7
1654500190000|2022-06-06 07:23:10|66.12|65.32|66.08|65.28|66.12|65.32|66.08|65.28|6
1654500200000|2022-06-06 07:23:20|66.12|65.32|66.08|65.28|66.12|65.32|66.08|65.28|3
1654500220000|2022-06-06 07:23:40|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|6
1654500230000|2022-06-06 07:23:50|66.09|65.29|66.09|65.29|66.1|65.3|66.08|65.28|13
1654500240000|2022-06-06 07:24:00|66.08|65.28|66.05|65.25|66.08|65.28|66.04|65.24|17
1654500250000|2022-06-06 07:24:10|66.06|65.26|66.05|65.25|66.06|65.26|66.04|65.24|8
1654500260000|2022-06-06 07:24:20|66.06|65.26|66.05|65.25|66.07|65.27|66.04|65.24|16
1654500270000|2022-06-06 07:24:30|66.06|65.26|66.05|65.25|66.07|65.27|66.05|65.25|6
1654500280000|2022-06-06 07:24:40|66.06|65.26|66.07|65.27|66.07|65.27|66.06|65.26|4
1654500290000|2022-06-06 07:24:50|66.06|65.26|66.07|65.27|66.07|65.27|66.06|65.26|4
1654500300000|2022-06-06 07:25:00|66.08|65.28|66.06|65.26|66.08|65.28|66.06|65.26|5
1654500310000|2022-06-06 07:25:10|66.07|65.27|66.06|65.26|66.07|65.27|66.06|65.26|4
1654500320000|2022-06-06 07:25:20|66.05|65.25|66.05|65.25|66.06|65.26|66.04|65.24|4
1654500330000|2022-06-06 07:25:30|66.06|65.26|66.05|65.25|66.06|65.26|66.05|65.25|4
1654500340000|2022-06-06 07:25:40|66.04|65.24|66.06|65.26|66.06|65.26|66.02|65.22|7
1654500350000|2022-06-06 07:25:50|66.05|65.25|66.04|65.24|66.06|65.26|66.02|65.22|8
1654500360000|2022-06-06 07:26:00|66.05|65.25|66.05|65.25|66.05|65.25|66.05|65.25|1
1654500370000|2022-06-06 07:26:10|66.06|65.26|66.05|65.25|66.06|65.26|66.05|65.25|2
1654500380000|2022-06-06 07:26:20|66.06|65.26|66.04|65.24|66.06|65.26|66.04|65.24|4
1654500390000|2022-06-06 07:26:30|66.05|65.25|66.06|65.26|66.06|65.26|66.05|65.25|8
1654500400000|2022-06-06 07:26:40|66.05|65.25|66.06|65.26|66.06|65.26|66.05|65.25|4
1654500410000|2022-06-06 07:26:50|66.05|65.25|66.05|65.25|66.06|65.26|66.04|65.24|10
1654500420000|2022-06-06 07:27:00|66.06|65.26|66.04|65.24|66.06|65.26|66.04|65.24|11
1654500430000|2022-06-06 07:27:10|66.03|65.23|66.04|65.24|66.05|65.25|66.02|65.22|9
1654500450000|2022-06-06 07:27:30|66.03|65.23|66.04|65.24|66.04|65.24|66.03|65.23|4
1654500460000|2022-06-06 07:27:40|66.02|65.22|66.04|65.24|66.04|65.24|66.02|65.22|8
1654500470000|2022-06-06 07:27:50|66.03|65.23|66.03|65.23|66.04|65.24|66.03|65.23|3
1654500480000|2022-06-06 07:28:00|66.04|65.24|66.1|65.3|66.1|65.3|66.03|65.23|8
1654500490000|2022-06-06 07:28:10|66.09|65.29|66.09|65.29|66.1|65.3|66.08|65.28|9
1654500500000|2022-06-06 07:28:20|66.1|65.3|66.08|65.28|66.1|65.3|66.08|65.28|11
1654500510000|2022-06-06 07:28:30|66.07|65.27|66.08|65.28|66.09|65.29|66.07|65.27|4
1654500520000|2022-06-06 07:28:40|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|6
1654500530000|2022-06-06 07:28:50|66.09|65.29|66.08|65.28|66.12|65.32|66.07|65.27|9
1654500540000|2022-06-06 07:29:00|66.09|65.29|66.08|65.28|66.09|65.29|66.07|65.27|4
1654500550000|2022-06-06 07:29:10|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|2
1654500570000|2022-06-06 07:29:30|66.07|65.27|66.07|65.27|66.08|65.28|66.07|65.27|3
1654500580000|2022-06-06 07:29:40|66.05|65.25|66.05|65.25|66.05|65.25|66.03|65.23|5
1654500590000|2022-06-06 07:29:50|66.04|65.24|66.05|65.25|66.05|65.25|66.02|65.22|6
1654500600000|2022-06-06 07:30:00|66.04|65.24|66.01|65.21|66.05|65.25|66|65.2|14
1654500610000|2022-06-06 07:30:10|66|65.2|66.04|65.24|66.04|65.24|66|65.2|9
1654500620000|2022-06-06 07:30:20|66.03|65.23|66.02|65.22|66.03|65.23|66.01|65.21|4
1654500630000|2022-06-06 07:30:30|66.03|65.23|66.03|65.23|66.03|65.23|66.01|65.21|13
1654500640000|2022-06-06 07:30:40|66.02|65.22|66.03|65.23|66.03|65.23|66.01|65.21|11
1654500650000|2022-06-06 07:30:50|66.02|65.22|66.03|65.23|66.03|65.23|66.02|65.22|10
1654500660000|2022-06-06 07:31:00|66.02|65.22|66.02|65.22|66.03|65.23|66.02|65.22|9
1654500670000|2022-06-06 07:31:10|66.03|65.23|66.01|65.21|66.03|65.23|66|65.2|9
1654500680000|2022-06-06 07:31:20|66|65.2|66|65.2|66.01|65.21|66|65.2|3
1654500690000|2022-06-06 07:31:30|65.99|65.19|65.97|65.17|66|65.2|65.97|65.17|9
1654500700000|2022-06-06 07:31:40|65.96|65.16|65.98|65.18|65.98|65.18|65.96|65.16|11
1654500710000|2022-06-06 07:31:50|65.97|65.17|65.98|65.18|65.98|65.18|65.97|65.17|8
1654500720000|2022-06-06 07:32:00|65.94|65.14|65.92|65.12|65.94|65.14|65.9|65.1|11
1654500750000|2022-06-06 07:32:30|65.93|65.13|65.91|65.11|65.94|65.14|65.91|65.11|5
1654500760000|2022-06-06 07:32:40|65.9|65.1|65.9|65.1|65.91|65.11|65.9|65.1|13
1654500770000|2022-06-06 07:32:50|65.89|65.09|65.9|65.1|65.91|65.11|65.89|65.09|10
1654500780000|2022-06-06 07:33:00|65.91|65.11|65.91|65.11|65.92|65.12|65.9|65.1|17
1654500790000|2022-06-06 07:33:10|65.92|65.12|65.92|65.12|65.92|65.12|65.91|65.11|13
1654500800000|2022-06-06 07:33:20|65.93|65.13|65.95|65.15|65.95|65.15|65.93|65.13|8
1654500810000|2022-06-06 07:33:30|65.94|65.14|65.94|65.14|65.94|65.14|65.93|65.13|5
1654500820000|2022-06-06 07:33:40|65.93|65.13|65.93|65.13|65.95|65.15|65.93|65.13|10
1654500830000|2022-06-06 07:33:50|65.94|65.14|65.94|65.14|65.94|65.14|65.91|65.11|20
1654500840000|2022-06-06 07:34:00|65.93|65.13|65.94|65.14|65.95|65.15|65.9|65.1|11
1654500850000|2022-06-06 07:34:10|65.95|65.15|65.94|65.14|65.95|65.15|65.92|65.12|10
1654500860000|2022-06-06 07:34:20|65.95|65.15|65.94|65.14|65.95|65.15|65.92|65.12|6
1654500870000|2022-06-06 07:34:30|65.95|65.15|65.94|65.14|65.95|65.15|65.92|65.12|12
1654500880000|2022-06-06 07:34:40|65.92|65.12|65.95|65.15|65.96|65.16|65.92|65.12|7
1654500890000|2022-06-06 07:34:50|65.93|65.13|65.94|65.14|65.95|65.15|65.93|65.13|7
1654500900000|2022-06-06 07:35:00|65.93|65.13|65.94|65.14|65.95|65.15|65.91|65.11|17
1654500910000|2022-06-06 07:35:10|65.95|65.15|65.94|65.14|65.95|65.15|65.94|65.14|6
1654500920000|2022-06-06 07:35:20|65.92|65.12|65.94|65.14|65.94|65.14|65.92|65.12|4
1654500930000|2022-06-06 07:35:30|65.95|65.15|65.95|65.15|65.96|65.16|65.95|65.15|5
1654500940000|2022-06-06 07:35:40|65.96|65.16|65.94|65.14|65.96|65.16|65.93|65.13|9
1654500950000|2022-06-06 07:35:50|65.93|65.13|65.94|65.14|65.95|65.15|65.92|65.12|7
1654500960000|2022-06-06 07:36:00|65.95|65.15|65.95|65.15|65.95|65.15|65.94|65.14|7
1654500970000|2022-06-06 07:36:10|65.94|65.14|65.9|65.1|65.95|65.15|65.9|65.1|10
1654500980000|2022-06-06 07:36:20|65.94|65.14|65.9|65.1|65.95|65.15|65.89|65.09|16
1654500990000|2022-06-06 07:36:30|65.93|65.13|65.9|65.1|65.93|65.13|65.89|65.09|6
1654501000000|2022-06-06 07:36:40|65.89|65.09|65.87|65.07|65.9|65.1|65.87|65.07|12
1654501010000|2022-06-06 07:36:50|65.86|65.06|65.85|65.05|65.86|65.06|65.83|65.03|15
1654501020000|2022-06-06 07:37:00|65.84|65.04|65.84|65.04|65.85|65.05|65.84|65.04|5
1654501030000|2022-06-06 07:37:10|65.85|65.05|65.83|65.03|65.85|65.05|65.82|65.02|15
1654501040000|2022-06-06 07:37:20|65.84|65.04|65.84|65.04|65.85|65.05|65.83|65.03|13
1654501050000|2022-06-06 07:37:30|65.83|65.03|65.84|65.04|65.85|65.05|65.83|65.03|6
1654501060000|2022-06-06 07:37:40|65.85|65.05|65.85|65.05|65.85|65.05|65.84|65.04|15
1654501070000|2022-06-06 07:37:50|65.84|65.04|65.85|65.05|65.85|65.05|65.84|65.04|14
1654501080000|2022-06-06 07:38:00|65.84|65.04|65.84|65.04|65.85|65.05|65.84|65.04|17
1654501090000|2022-06-06 07:38:10|65.85|65.05|65.83|65.03|65.85|65.05|65.83|65.03|14
1654501100000|2022-06-06 07:38:20|65.84|65.04|65.83|65.03|65.84|65.04|65.83|65.03|6
1654501110000|2022-06-06 07:38:30|65.84|65.04|65.83|65.03|65.84|65.04|65.83|65.03|6
1654501120000|2022-06-06 07:38:40|65.84|65.04|65.83|65.03|65.84|65.04|65.82|65.02|6
1654501130000|2022-06-06 07:38:50|65.82|65.02|65.83|65.03|65.84|65.04|65.82|65.02|10
1654501140000|2022-06-06 07:39:00|65.84|65.04|65.84|65.04|65.84|65.04|65.83|65.03|11
1654501150000|2022-06-06 07:39:10|65.83|65.03|65.83|65.03|65.84|65.04|65.83|65.03|5
1654501160000|2022-06-06 07:39:20|65.84|65.04|65.88|65.08|65.88|65.08|65.83|65.03|5
1654501170000|2022-06-06 07:39:30|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|2
1654501180000|2022-06-06 07:39:40|65.89|65.09|65.89|65.09|65.89|65.09|65.88|65.08|7
1654501190000|2022-06-06 07:39:50|65.88|65.08|65.88|65.08|65.88|65.08|65.87|65.07|3
1654501200000|2022-06-06 07:40:00|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|6
1654501210000|2022-06-06 07:40:10|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|10
1654501220000|2022-06-06 07:40:20|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|12
1654501230000|2022-06-06 07:40:30|65.89|65.09|65.88|65.08|65.89|65.09|65.87|65.07|20
1654501240000|2022-06-06 07:40:40|65.89|65.09|65.91|65.11|65.91|65.11|65.88|65.08|13
1654501250000|2022-06-06 07:40:50|65.9|65.1|65.91|65.11|65.92|65.12|65.9|65.1|10
1654501260000|2022-06-06 07:41:00|65.92|65.12|65.92|65.12|65.92|65.12|65.91|65.11|7
1654501270000|2022-06-06 07:41:10|65.91|65.11|65.91|65.11|65.92|65.12|65.91|65.11|7
1654501280000|2022-06-06 07:41:20|65.9|65.1|65.89|65.09|65.9|65.1|65.89|65.09|8
1654501290000|2022-06-06 07:41:30|65.9|65.1|65.9|65.1|65.9|65.1|65.89|65.09|9
1654501300000|2022-06-06 07:41:40|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|4
1654501310000|2022-06-06 07:41:50|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|4
1654501330000|2022-06-06 07:42:10|65.89|65.09|65.88|65.08|65.89|65.09|65.87|65.07|6
1654501340000|2022-06-06 07:42:20|65.87|65.07|65.87|65.07|65.87|65.07|65.87|65.07|1
1654501350000|2022-06-06 07:42:30|65.88|65.08|65.88|65.08|65.88|65.08|65.87|65.07|5
1654501360000|2022-06-06 07:42:40|65.87|65.07|65.87|65.07|65.88|65.08|65.87|65.07|3
1654501370000|2022-06-06 07:42:50|65.88|65.08|65.89|65.09|65.89|65.09|65.87|65.07|6
1654501380000|2022-06-06 07:43:00|65.88|65.08|65.89|65.09|65.9|65.1|65.88|65.08|13
1654501390000|2022-06-06 07:43:10|65.9|65.1|65.9|65.1|65.92|65.12|65.88|65.08|12
1654501400000|2022-06-06 07:43:20|65.89|65.09|65.91|65.11|65.92|65.12|65.89|65.09|8
1654501410000|2022-06-06 07:43:30|65.92|65.12|65.92|65.12|65.92|65.12|65.91|65.11|5
1654501420000|2022-06-06 07:43:40|65.93|65.13|65.91|65.11|65.93|65.13|65.89|65.09|12
1654501430000|2022-06-06 07:43:50|65.9|65.1|65.92|65.12|65.92|65.12|65.9|65.1|7
1654501440000|2022-06-06 07:44:00|65.91|65.11|65.89|65.09|65.91|65.11|65.88|65.08|13
1654501450000|2022-06-06 07:44:10|65.9|65.1|65.92|65.12|65.92|65.12|65.89|65.09|19
1654501460000|2022-06-06 07:44:20|65.89|65.09|65.9|65.1|65.92|65.12|65.88|65.08|10
1654501470000|2022-06-06 07:44:30|65.91|65.11|65.89|65.09|65.91|65.11|65.88|65.08|8
1654501480000|2022-06-06 07:44:40|65.88|65.08|65.88|65.08|65.91|65.11|65.88|65.08|8
1654501490000|2022-06-06 07:44:50|65.87|65.07|65.85|65.05|65.87|65.07|65.85|65.05|12
1654501500000|2022-06-06 07:45:00|65.86|65.06|65.85|65.05|65.86|65.06|65.85|65.05|6
1654501510000|2022-06-06 07:45:10|65.86|65.06|65.9|65.1|65.9|65.1|65.85|65.05|10
1654501520000|2022-06-06 07:45:20|65.89|65.09|65.92|65.12|65.92|65.12|65.88|65.08|12
1654501530000|2022-06-06 07:45:30|65.91|65.11|65.91|65.11|65.92|65.12|65.9|65.1|5
1654501540000|2022-06-06 07:45:40|65.92|65.12|65.92|65.12|65.93|65.13|65.91|65.11|14
1654501550000|2022-06-06 07:45:50|65.91|65.11|65.92|65.12|65.92|65.12|65.91|65.11|6
1654501560000|2022-06-06 07:46:00|65.93|65.13|65.94|65.14|65.94|65.14|65.92|65.12|10
1654501570000|2022-06-06 07:46:10|65.93|65.13|65.92|65.12|65.93|65.13|65.92|65.12|6
1654501580000|2022-06-06 07:46:20|65.93|65.13|65.93|65.13|66|65.2|65.92|65.12|21
1654501590000|2022-06-06 07:46:30|65.94|65.14|65.93|65.13|65.94|65.14|65.93|65.13|2
1654501610000|2022-06-06 07:46:50|65.94|65.14|65.93|65.13|65.94|65.14|65.93|65.13|4
1654501630000|2022-06-06 07:47:10|65.92|65.12|65.93|65.13|65.93|65.13|65.92|65.12|2
1654501650000|2022-06-06 07:47:30|65.92|65.12|65.91|65.11|65.92|65.12|65.91|65.11|4
1654501660000|2022-06-06 07:47:40|65.92|65.12|65.93|65.13|65.93|65.13|65.91|65.11|10
1654501670000|2022-06-06 07:47:50|65.94|65.14|65.94|65.14|65.94|65.14|65.93|65.13|5
1654501680000|2022-06-06 07:48:00|65.93|65.13|65.93|65.13|65.94|65.14|65.93|65.13|7
1654501690000|2022-06-06 07:48:10|65.94|65.14|65.94|65.14|65.94|65.14|65.93|65.13|5
1654501700000|2022-06-06 07:48:20|65.95|65.15|65.98|65.18|65.99|65.19|65.93|65.13|9
1654501720000|2022-06-06 07:48:40|66|65.2|65.99|65.19|66|65.2|65.98|65.18|10
1654501730000|2022-06-06 07:48:50|66|65.2|65.99|65.19|66.01|65.21|65.97|65.17|19
1654501740000|2022-06-06 07:49:00|66|65.2|65.99|65.19|66|65.2|65.98|65.18|6
1654501750000|2022-06-06 07:49:10|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|12
1654501760000|2022-06-06 07:49:20|65.98|65.18|66.02|65.22|66.02|65.22|65.98|65.18|7
1654501770000|2022-06-06 07:49:30|66.03|65.23|66|65.2|66.03|65.23|66|65.2|6
1654501780000|2022-06-06 07:49:40|65.99|65.19|65.98|65.18|66|65.2|65.98|65.18|14
1654501790000|2022-06-06 07:49:50|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|9
1654501800000|2022-06-06 07:50:00|66.02|65.22|65.97|65.17|66.02|65.22|65.97|65.17|14
1654501810000|2022-06-06 07:50:10|65.98|65.18|66.01|65.21|66.01|65.21|65.98|65.18|7
1654501820000|2022-06-06 07:50:20|66|65.2|66.01|65.21|66.02|65.22|65.99|65.19|8
1654501830000|2022-06-06 07:50:30|66|65.2|66|65.2|66|65.2|65.99|65.19|7
1654501840000|2022-06-06 07:50:40|65.99|65.19|65.99|65.19|65.99|65.19|65.97|65.17|9
1654501850000|2022-06-06 07:50:50|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|6
1654501860000|2022-06-06 07:51:00|66|65.2|66.02|65.22|66.03|65.23|66|65.2|9
1654501870000|2022-06-06 07:51:10|66.01|65.21|66.01|65.21|66.01|65.21|65.99|65.19|11
1654501880000|2022-06-06 07:51:20|66.02|65.22|66.03|65.23|66.04|65.24|66.02|65.22|4
1654501890000|2022-06-06 07:51:30|66.04|65.24|66.08|65.28|66.11|65.31|66.04|65.24|18
1654501900000|2022-06-06 07:51:40|66.07|65.27|66.07|65.27|66.1|65.3|66.07|65.27|11
1654501910000|2022-06-06 07:51:50|66.08|65.28|66.07|65.27|66.08|65.28|66.07|65.27|2
1654501920000|2022-06-06 07:52:00|66.08|65.28|66.1|65.3|66.11|65.31|66.08|65.28|18
1654501930000|2022-06-06 07:52:10|66.09|65.29|66.11|65.31|66.11|65.31|66.09|65.29|9
1654501940000|2022-06-06 07:52:20|66.1|65.3|66.12|65.32|66.16|65.36|66.1|65.3|15
1654501950000|2022-06-06 07:52:30|66.13|65.33|66.16|65.36|66.18|65.38|66.12|65.32|10
1654501960000|2022-06-06 07:52:40|66.17|65.37|66.16|65.36|66.2|65.4|66.15|65.35|14
1654501970000|2022-06-06 07:52:50|66.15|65.35|66.16|65.36|66.2|65.4|66.15|65.35|15
1654501980000|2022-06-06 07:53:00|66.17|65.37|66.16|65.36|66.17|65.37|66.16|65.36|2
1654501990000|2022-06-06 07:53:10|66.15|65.35|66.15|65.35|66.17|65.37|66.15|65.35|7
1654502000000|2022-06-06 07:53:20|66.16|65.36|66.09|65.29|66.17|65.37|66.09|65.29|13
1654502010000|2022-06-06 07:53:30|66.1|65.3|66.1|65.3|66.1|65.3|66.09|65.29|3
1654502020000|2022-06-06 07:53:40|66.09|65.29|66.1|65.3|66.1|65.3|66.09|65.29|4
1654502030000|2022-06-06 07:53:50|66.09|65.29|66.1|65.3|66.1|65.3|66.09|65.29|2
1654502040000|2022-06-06 07:54:00|66.09|65.29|66.1|65.3|66.11|65.31|66.09|65.29|4
1654502050000|2022-06-06 07:54:10|66.09|65.29|66.11|65.31|66.12|65.32|66.09|65.29|5
1654502060000|2022-06-06 07:54:20|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|6
1654502070000|2022-06-06 07:54:30|66.12|65.32|66.12|65.32|66.12|65.32|66.1|65.3|11
1654502080000|2022-06-06 07:54:40|66.13|65.33|66.12|65.32|66.13|65.33|66.11|65.31|4
1654502090000|2022-06-06 07:54:50|66.11|65.31|66.11|65.31|66.12|65.32|66.1|65.3|7
1654502100000|2022-06-06 07:55:00|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|8
1654502110000|2022-06-06 07:55:10|66.12|65.32|66.13|65.33|66.13|65.33|66.1|65.3|8
1654502120000|2022-06-06 07:55:20|66.11|65.31|66.11|65.31|66.11|65.31|66.1|65.3|3
1654502130000|2022-06-06 07:55:30|66.12|65.32|66.11|65.31|66.12|65.32|66.11|65.31|2
1654502140000|2022-06-06 07:55:40|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|8
1654502150000|2022-06-06 07:55:50|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|4
1654502160000|2022-06-06 07:56:00|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|6
1654502170000|2022-06-06 07:56:10|66.1|65.3|66.1|65.3|66.11|65.31|66.1|65.3|9
1654502180000|2022-06-06 07:56:20|66.11|65.31|66.11|65.31|66.11|65.31|66.1|65.3|5
1654502190000|2022-06-06 07:56:30|66.12|65.32|66.12|65.32|66.12|65.32|66.12|65.32|1
1654502200000|2022-06-06 07:56:40|66.11|65.31|66.11|65.31|66.12|65.32|66.11|65.31|3
1654502210000|2022-06-06 07:56:50|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|2
1654502220000|2022-06-06 07:57:00|66.12|65.32|66.12|65.32|66.13|65.33|66.11|65.31|6
1654502230000|2022-06-06 07:57:10|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|8
1654502240000|2022-06-06 07:57:20|66.11|65.31|66.12|65.32|66.13|65.33|66.11|65.31|8
1654502250000|2022-06-06 07:57:30|66.13|65.33|66.11|65.31|66.13|65.33|66.11|65.31|9
1654502260000|2022-06-06 07:57:40|66.12|65.32|66.12|65.32|66.13|65.33|66.12|65.32|3
1654502270000|2022-06-06 07:57:50|66.13|65.33|66.14|65.34|66.15|65.35|66.13|65.33|12
1654502280000|2022-06-06 07:58:00|66.13|65.33|66.11|65.31|66.14|65.34|66.11|65.31|8
1654502290000|2022-06-06 07:58:10|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|3
1654502300000|2022-06-06 07:58:20|66.11|65.31|66.13|65.33|66.14|65.34|66.11|65.31|11
1654502310000|2022-06-06 07:58:30|66.12|65.32|66.12|65.32|66.13|65.33|66.12|65.32|7
1654502320000|2022-06-06 07:58:40|66.11|65.31|66.14|65.34|66.14|65.34|66.11|65.31|3
1654502330000|2022-06-06 07:58:50|66.11|65.31|66.11|65.31|66.11|65.31|66.1|65.3|3
1654502350000|2022-06-06 07:59:10|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|2
1654502360000|2022-06-06 07:59:20|66.1|65.3|66.11|65.31|66.12|65.32|66.1|65.3|4
1654502370000|2022-06-06 07:59:30|66.12|65.32|66.1|65.3|66.12|65.32|66.1|65.3|5
1654502380000|2022-06-06 07:59:40|66.11|65.31|66.1|65.3|66.11|65.31|66.1|65.3|4
1654502390000|2022-06-06 07:59:50|66.11|65.31|66.13|65.33|66.14|65.34|66.11|65.31|9
1654502400000|2022-06-06 08:00:00|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|4
1654502410000|2022-06-06 08:00:10|66.14|65.34|66.13|65.33|66.14|65.34|66.12|65.32|6
1654502420000|2022-06-06 08:00:20|66.12|65.32|66.12|65.32|66.13|65.33|66.11|65.31|11
1654502430000|2022-06-06 08:00:30|66.13|65.33|66.13|65.33|66.14|65.34|66.12|65.32|10
1654502440000|2022-06-06 08:00:40|66.12|65.32|66.13|65.33|66.13|65.33|66.12|65.32|4
1654502450000|2022-06-06 08:00:50|66.12|65.32|66.18|65.38|66.18|65.38|66.12|65.32|15
1654502460000|2022-06-06 08:01:00|66.17|65.37|66.18|65.38|66.18|65.38|66.16|65.36|15
1654502470000|2022-06-06 08:01:10|66.19|65.39|66.18|65.38|66.19|65.39|66.16|65.36|8
1654502480000|2022-06-06 08:01:20|66.17|65.37|66.25|65.45|66.25|65.45|66.17|65.37|11
1654502490000|2022-06-06 08:01:30|66.24|65.44|66.21|65.41|66.28|65.48|66.19|65.39|21
1654502500000|2022-06-06 08:01:40|66.19|65.39|66.21|65.41|66.21|65.41|66.19|65.39|2
1654502510000|2022-06-06 08:01:50|66.22|65.42|66.2|65.4|66.22|65.42|66.2|65.4|12
1654502520000|2022-06-06 08:02:00|66.19|65.39|66.23|65.43|66.24|65.44|66.19|65.39|17
1654502530000|2022-06-06 08:02:10|66.22|65.42|66.21|65.41|66.29|65.49|66.2|65.4|18
1654502540000|2022-06-06 08:02:20|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|11
1654502550000|2022-06-06 08:02:30|66.2|65.4|66.18|65.38|66.21|65.41|66.16|65.36|19
1654502560000|2022-06-06 08:02:40|66.17|65.37|66.18|65.38|66.18|65.38|66.17|65.37|12
1654502570000|2022-06-06 08:02:50|66.17|65.37|66.18|65.38|66.19|65.39|66.17|65.37|10
1654502580000|2022-06-06 08:03:00|66.19|65.39|66.19|65.39|66.19|65.39|66.17|65.37|14
1654502590000|2022-06-06 08:03:10|66.2|65.4|66.18|65.38|66.2|65.4|66.17|65.37|11
1654502600000|2022-06-06 08:03:20|66.2|65.4|66.18|65.38|66.23|65.43|66.17|65.37|18
1654502610000|2022-06-06 08:03:30|66.17|65.37|66.29|65.49|66.29|65.49|66.17|65.37|11
1654502620000|2022-06-06 08:03:40|66.28|65.48|66.29|65.49|66.29|65.49|66.27|65.47|15
1654502630000|2022-06-06 08:03:50|66.28|65.48|66.27|65.47|66.29|65.49|66.27|65.47|12
1654502640000|2022-06-06 08:04:00|66.26|65.46|66.33|65.53|66.33|65.53|66.26|65.46|19
1654502650000|2022-06-06 08:04:10|66.32|65.52|66.29|65.49|66.32|65.52|66.26|65.46|16
1654502660000|2022-06-06 08:04:20|66.28|65.48|66.29|65.49|66.29|65.49|66.27|65.47|9
1654502670000|2022-06-06 08:04:30|66.3|65.5|66.29|65.49|66.31|65.51|66.28|65.48|11
1654502680000|2022-06-06 08:04:40|66.28|65.48|66.29|65.49|66.31|65.51|66.28|65.48|8
1654502690000|2022-06-06 08:04:50|66.31|65.51|66.29|65.49|66.31|65.51|66.28|65.48|9
1654502700000|2022-06-06 08:05:00|66.28|65.48|66.29|65.49|66.31|65.51|66.28|65.48|7
1654502710000|2022-06-06 08:05:10|66.28|65.48|66.3|65.5|66.31|65.51|66.27|65.47|19
1654502720000|2022-06-06 08:05:20|66.29|65.49|66.24|65.44|66.31|65.51|66.23|65.43|17
1654502730000|2022-06-06 08:05:30|66.23|65.43|66.24|65.44|66.25|65.45|66.23|65.43|10
1654502740000|2022-06-06 08:05:40|66.25|65.45|66.25|65.45|66.28|65.48|66.23|65.43|22
1654502750000|2022-06-06 08:05:50|66.24|65.44|66.26|65.46|66.26|65.46|66.23|65.43|13
1654502760000|2022-06-06 08:06:00|66.25|65.45|66.25|65.45|66.25|65.45|66.21|65.41|12
1654502770000|2022-06-06 08:06:10|66.24|65.44|66.24|65.44|66.25|65.45|66.24|65.44|7
1654502780000|2022-06-06 08:06:20|66.25|65.45|66.25|65.45|66.27|65.47|66.24|65.44|9
1654502790000|2022-06-06 08:06:30|66.26|65.46|66.29|65.49|66.32|65.52|66.25|65.45|16
1654502800000|2022-06-06 08:06:40|66.26|65.46|66.25|65.45|66.26|65.46|66.24|65.44|7
1654502810000|2022-06-06 08:06:50|66.26|65.46|66.25|65.45|66.26|65.46|66.24|65.44|8
1654502820000|2022-06-06 08:07:00|66.26|65.46|66.3|65.5|66.31|65.51|66.26|65.46|9
1654502830000|2022-06-06 08:07:10|66.31|65.51|66.32|65.52|66.34|65.54|66.3|65.5|13
1654502840000|2022-06-06 08:07:20|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|7
1654502850000|2022-06-06 08:07:30|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|9
1654502860000|2022-06-06 08:07:40|66.3|65.5|66.32|65.52|66.32|65.52|66.3|65.5|6
1654502870000|2022-06-06 08:07:50|66.31|65.51|66.34|65.54|66.34|65.54|66.3|65.5|8
1654502880000|2022-06-06 08:08:00|66.33|65.53|66.32|65.52|66.33|65.53|66.3|65.5|10
1654502890000|2022-06-06 08:08:10|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|3
1654502900000|2022-06-06 08:08:20|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|5
1654502910000|2022-06-06 08:08:30|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|6
1654502940000|2022-06-06 08:09:00|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|4
1654502950000|2022-06-06 08:09:10|66.33|65.53|66.33|65.53|66.34|65.54|66.32|65.52|5
1654502960000|2022-06-06 08:09:20|66.34|65.54|66.33|65.53|66.34|65.54|66.33|65.53|6
1654502970000|2022-06-06 08:09:30|66.34|65.54|66.41|65.61|66.43|65.63|66.33|65.53|14
1654502980000|2022-06-06 08:09:40|66.4|65.6|66.4|65.6|66.41|65.61|66.39|65.59|11
1654502990000|2022-06-06 08:09:50|66.41|65.61|66.41|65.61|66.41|65.61|66.41|65.61|1
1654503000000|2022-06-06 08:10:00|66.4|65.6|66.41|65.61|66.41|65.61|66.39|65.59|6
1654503010000|2022-06-06 08:10:10|66.42|65.62|66.41|65.61|66.42|65.62|66.4|65.6|8
1654503020000|2022-06-06 08:10:20|66.4|65.6|66.37|65.57|66.41|65.61|66.37|65.57|13
1654503030000|2022-06-06 08:10:30|66.38|65.58|66.4|65.6|66.4|65.6|66.37|65.57|17
1654503040000|2022-06-06 08:10:40|66.39|65.59|66.43|65.63|66.43|65.63|66.39|65.59|15
1654503050000|2022-06-06 08:10:50|66.42|65.62|66.42|65.62|66.43|65.63|66.4|65.6|12
1654503060000|2022-06-06 08:11:00|66.43|65.63|66.43|65.63|66.44|65.64|66.42|65.62|5
1654503070000|2022-06-06 08:11:10|66.44|65.64|66.45|65.65|66.48|65.68|66.44|65.64|8
1654503080000|2022-06-06 08:11:20|66.46|65.66|66.48|65.68|66.48|65.68|66.45|65.65|13
1654503090000|2022-06-06 08:11:30|66.5|65.7|66.49|65.69|66.5|65.7|66.46|65.66|16
1654503100000|2022-06-06 08:11:40|66.5|65.7|66.49|65.69|66.51|65.71|66.48|65.68|14
1654503110000|2022-06-06 08:11:50|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|6
1654503120000|2022-06-06 08:12:00|66.5|65.7|66.52|65.72|66.52|65.72|66.49|65.69|7
1654503130000|2022-06-06 08:12:10|66.51|65.71|66.52|65.72|66.53|65.73|66.51|65.71|15
1654503140000|2022-06-06 08:12:20|66.53|65.73|66.5|65.7|66.53|65.73|66.49|65.69|13
1654503150000|2022-06-06 08:12:30|66.49|65.69|66.5|65.7|66.52|65.72|66.49|65.69|14
1654503160000|2022-06-06 08:12:40|66.49|65.69|66.5|65.7|66.52|65.72|66.49|65.69|8
1654503170000|2022-06-06 08:12:50|66.49|65.69|66.5|65.7|66.5|65.7|66.48|65.68|10
1654503180000|2022-06-06 08:13:00|66.49|65.69|66.51|65.71|66.52|65.72|66.49|65.69|9
1654503190000|2022-06-06 08:13:10|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|10
1654503200000|2022-06-06 08:13:20|66.5|65.7|66.49|65.69|66.5|65.7|66.46|65.66|10
1654503210000|2022-06-06 08:13:30|66.5|65.7|66.47|65.67|66.51|65.71|66.46|65.66|10
1654503220000|2022-06-06 08:13:40|66.48|65.68|66.49|65.69|66.51|65.71|66.47|65.67|15
1654503230000|2022-06-06 08:13:50|66.5|65.7|66.49|65.69|66.51|65.71|66.49|65.69|12
1654503240000|2022-06-06 08:14:00|66.5|65.7|66.49|65.69|66.51|65.71|66.47|65.67|20
1654503250000|2022-06-06 08:14:10|66.48|65.68|66.48|65.68|66.5|65.7|66.48|65.68|11
1654503260000|2022-06-06 08:14:20|66.49|65.69|66.47|65.67|66.5|65.7|66.47|65.67|10
1654503270000|2022-06-06 08:14:30|66.49|65.69|66.4|65.6|66.49|65.69|66.4|65.6|21
1654503280000|2022-06-06 08:14:40|66.38|65.58|66.37|65.57|66.39|65.59|66.37|65.57|11
1654503290000|2022-06-06 08:14:50|66.38|65.58|66.38|65.58|66.38|65.58|66.37|65.57|5
1654503300000|2022-06-06 08:15:00|66.4|65.6|66.4|65.6|66.42|65.62|66.39|65.59|15
1654503310000|2022-06-06 08:15:10|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|3
1654503320000|2022-06-06 08:15:20|66.38|65.58|66.4|65.6|66.4|65.6|66.38|65.58|5
1654503330000|2022-06-06 08:15:30|66.39|65.59|66.38|65.58|66.4|65.6|66.38|65.58|10
1654503340000|2022-06-06 08:15:40|66.37|65.57|66.4|65.6|66.4|65.6|66.36|65.56|10
1654503350000|2022-06-06 08:15:50|66.41|65.61|66.4|65.6|66.41|65.61|66.39|65.59|12
1654503360000|2022-06-06 08:16:00|66.41|65.61|66.39|65.59|66.41|65.61|66.39|65.59|6
1654503370000|2022-06-06 08:16:10|66.4|65.6|66.4|65.6|66.41|65.61|66.39|65.59|9
1654503380000|2022-06-06 08:16:20|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|5
1654503390000|2022-06-06 08:16:30|66.4|65.6|66.4|65.6|66.41|65.61|66.39|65.59|13
1654503400000|2022-06-06 08:16:40|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|19
1654503410000|2022-06-06 08:16:50|66.39|65.59|66.39|65.59|66.4|65.6|66.37|65.57|12
1654503420000|2022-06-06 08:17:00|66.38|65.58|66.41|65.61|66.41|65.61|66.38|65.58|17
1654503430000|2022-06-06 08:17:10|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|7
1654503440000|2022-06-06 08:17:20|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|3
1654503450000|2022-06-06 08:17:30|66.4|65.6|66.4|65.6|66.41|65.61|66.39|65.59|7
1654503460000|2022-06-06 08:17:40|66.39|65.59|66.39|65.59|66.41|65.61|66.39|65.59|6
1654503470000|2022-06-06 08:17:50|66.4|65.6|66.4|65.6|66.4|65.6|66.39|65.59|3
1654503480000|2022-06-06 08:18:00|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|8
1654503490000|2022-06-06 08:18:10|66.41|65.61|66.4|65.6|66.41|65.61|66.38|65.58|10
1654503500000|2022-06-06 08:18:20|66.39|65.59|66.4|65.6|66.4|65.6|66.39|65.59|4
1654503510000|2022-06-06 08:18:30|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|3
1654503520000|2022-06-06 08:18:40|66.4|65.6|66.39|65.59|66.41|65.61|66.38|65.58|10
1654503540000|2022-06-06 08:19:00|66.4|65.6|66.39|65.59|66.4|65.6|66.39|65.59|2
1654503550000|2022-06-06 08:19:10|66.38|65.58|66.38|65.58|66.38|65.58|66.38|65.58|1
1654503560000|2022-06-06 08:19:20|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|4
1654503580000|2022-06-06 08:19:40|66.37|65.57|66.38|65.58|66.39|65.59|66.37|65.57|12
1654503590000|2022-06-06 08:19:50|66.37|65.57|66.36|65.56|66.38|65.58|66.36|65.56|3
1654503600000|2022-06-06 08:20:00|66.38|65.58|66.31|65.51|66.38|65.58|66.31|65.51|12
1654503610000|2022-06-06 08:20:10|66.32|65.52|66.34|65.54|66.34|65.54|66.31|65.51|9
1654503620000|2022-06-06 08:20:20|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|3
1654503630000|2022-06-06 08:20:30|66.32|65.52|66.32|65.52|66.33|65.53|66.32|65.52|9
1654503640000|2022-06-06 08:20:40|66.31|65.51|66.31|65.51|66.32|65.52|66.3|65.5|5
1654503650000|2022-06-06 08:20:50|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|7
1654503660000|2022-06-06 08:21:00|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|4
1654503670000|2022-06-06 08:21:10|66.33|65.53|66.35|65.55|66.35|65.55|66.32|65.52|7
1654503680000|2022-06-06 08:21:20|66.34|65.54|66.33|65.53|66.34|65.54|66.32|65.52|6
1654503690000|2022-06-06 08:21:30|66.32|65.52|66.34|65.54|66.34|65.54|66.32|65.52|3
1654503700000|2022-06-06 08:21:40|66.35|65.55|66.34|65.54|66.35|65.55|66.33|65.53|8
1654503710000|2022-06-06 08:21:50|66.35|65.55|66.4|65.6|66.41|65.61|66.34|65.54|15
1654503720000|2022-06-06 08:22:00|66.41|65.61|66.38|65.58|66.42|65.62|66.38|65.58|10
1654503730000|2022-06-06 08:22:10|66.39|65.59|66.41|65.61|66.42|65.62|66.39|65.59|7
1654503740000|2022-06-06 08:22:20|66.42|65.62|66.42|65.62|66.42|65.62|66.41|65.61|5
1654503750000|2022-06-06 08:22:30|66.43|65.63|66.42|65.62|66.43|65.63|66.41|65.61|10
1654503760000|2022-06-06 08:22:40|66.41|65.61|66.39|65.59|66.43|65.63|66.39|65.59|18
1654503770000|2022-06-06 08:22:50|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|10
1654503780000|2022-06-06 08:23:00|66.42|65.62|66.41|65.61|66.42|65.62|66.4|65.6|9
1654503790000|2022-06-06 08:23:10|66.43|65.63|66.4|65.6|66.43|65.63|66.39|65.59|12
1654503800000|2022-06-06 08:23:20|66.41|65.61|66.42|65.62|66.42|65.62|66.39|65.59|10
1654503810000|2022-06-06 08:23:30|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|3
1654503820000|2022-06-06 08:23:40|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|13
1654503830000|2022-06-06 08:23:50|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|9
1654503840000|2022-06-06 08:24:00|66.41|65.61|66.39|65.59|66.41|65.61|66.39|65.59|10
1654503850000|2022-06-06 08:24:10|66.38|65.58|66.39|65.59|66.4|65.6|66.38|65.58|10
1654503860000|2022-06-06 08:24:20|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|6
1654503870000|2022-06-06 08:24:30|66.4|65.6|66.39|65.59|66.4|65.6|66.39|65.59|2
1654503880000|2022-06-06 08:24:40|66.38|65.58|66.38|65.58|66.39|65.59|66.38|65.58|3
1654503890000|2022-06-06 08:24:50|66.39|65.59|66.32|65.52|66.39|65.59|66.31|65.51|15
1654503900000|2022-06-06 08:25:00|66.34|65.54|66.4|65.6|66.41|65.61|66.34|65.54|16
1654503910000|2022-06-06 08:25:10|66.39|65.59|66.38|65.58|66.4|65.6|66.38|65.58|6
1654503920000|2022-06-06 08:25:20|66.4|65.6|66.41|65.61|66.44|65.64|66.4|65.6|13
1654503930000|2022-06-06 08:25:30|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|8
1654503940000|2022-06-06 08:25:40|66.42|65.62|66.41|65.61|66.42|65.62|66.4|65.6|8
1654503950000|2022-06-06 08:25:50|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|3
1654503960000|2022-06-06 08:26:00|66.39|65.59|66.4|65.6|66.41|65.61|66.37|65.57|11
1654503970000|2022-06-06 08:26:10|66.41|65.61|66.39|65.59|66.41|65.61|66.39|65.59|9
1654503980000|2022-06-06 08:26:20|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|4
1654503990000|2022-06-06 08:26:30|66.38|65.58|66.38|65.58|66.4|65.6|66.38|65.58|6
1654504010000|2022-06-06 08:26:50|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|4
1654504020000|2022-06-06 08:27:00|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|6
1654504030000|2022-06-06 08:27:10|66.39|65.59|66.39|65.59|66.39|65.59|66.37|65.57|10
1654504040000|2022-06-06 08:27:20|66.38|65.58|66.37|65.57|66.39|65.59|66.37|65.57|6
1654504050000|2022-06-06 08:27:30|66.34|65.54|66.32|65.52|66.34|65.54|66.31|65.51|12
1654504060000|2022-06-06 08:27:40|66.34|65.54|66.39|65.59|66.41|65.61|66.34|65.54|13
1654504070000|2022-06-06 08:27:50|66.38|65.58|66.36|65.56|66.4|65.6|66.36|65.56|20
1654504080000|2022-06-06 08:28:00|66.37|65.57|66.38|65.58|66.41|65.61|66.37|65.57|12
1654504090000|2022-06-06 08:28:10|66.4|65.6|66.37|65.57|66.4|65.6|66.37|65.57|9
1654504100000|2022-06-06 08:28:20|66.38|65.58|66.38|65.58|66.38|65.58|66.38|65.58|1
1654504110000|2022-06-06 08:28:30|66.37|65.57|66.38|65.58|66.39|65.59|66.37|65.57|6
1654504120000|2022-06-06 08:28:40|66.37|65.57|66.38|65.58|66.38|65.58|66.37|65.57|2
1654504140000|2022-06-06 08:29:00|66.37|65.57|66.37|65.57|66.37|65.57|66.37|65.57|1
1654504150000|2022-06-06 08:29:10|66.38|65.58|66.38|65.58|66.39|65.59|66.38|65.58|3
1654504160000|2022-06-06 08:29:20|66.39|65.59|66.4|65.6|66.4|65.6|66.39|65.59|4
1654504170000|2022-06-06 08:29:30|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|8
1654504180000|2022-06-06 08:29:40|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|4
1654504190000|2022-06-06 08:29:50|66.39|65.59|66.41|65.61|66.42|65.62|66.38|65.58|9
1654504200000|2022-06-06 08:30:00|66.42|65.62|66.42|65.62|66.46|65.66|66.41|65.61|24
1654504210000|2022-06-06 08:30:10|66.44|65.64|66.38|65.58|66.44|65.64|66.38|65.58|17
1654504220000|2022-06-06 08:30:20|66.39|65.59|66.34|65.54|66.39|65.59|66.33|65.53|12
1654504230000|2022-06-06 08:30:30|66.33|65.53|66.33|65.53|66.35|65.55|66.32|65.52|18
1654504240000|2022-06-06 08:30:40|66.32|65.52|66.32|65.52|66.35|65.55|66.3|65.5|10
1654504250000|2022-06-06 08:30:50|66.29|65.49|66.34|65.54|66.35|65.55|66.29|65.49|22
1654504260000|2022-06-06 08:31:00|66.31|65.51|66.31|65.51|66.34|65.54|66.27|65.47|20
1654504270000|2022-06-06 08:31:10|66.32|65.52|66.31|65.51|66.32|65.52|66.27|65.47|23
1654504280000|2022-06-06 08:31:20|66.3|65.5|66.31|65.51|66.32|65.52|66.28|65.48|25
1654504290000|2022-06-06 08:31:30|66.32|65.52|66.32|65.52|66.32|65.52|66.3|65.5|16
1654504300000|2022-06-06 08:31:40|66.31|65.51|66.33|65.53|66.33|65.53|66.29|65.49|9
1654504310000|2022-06-06 08:31:50|66.32|65.52|66.37|65.57|66.37|65.57|66.32|65.52|10
1654504320000|2022-06-06 08:32:00|66.38|65.58|66.36|65.56|66.41|65.61|66.36|65.56|20
1654504330000|2022-06-06 08:32:10|66.34|65.54|66.3|65.5|66.34|65.54|66.3|65.5|15
1654504340000|2022-06-06 08:32:20|66.31|65.51|66.3|65.5|66.31|65.51|66.3|65.5|6
1654504350000|2022-06-06 08:32:30|66.29|65.49|66.32|65.52|66.32|65.52|66.29|65.49|5
1654504360000|2022-06-06 08:32:40|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|12
1654504370000|2022-06-06 08:32:50|66.31|65.51|66.31|65.51|66.31|65.51|66.31|65.51|1
1654504380000|2022-06-06 08:33:00|66.32|65.52|66.31|65.51|66.32|65.52|66.31|65.51|4
1654504400000|2022-06-06 08:33:20|66.32|65.52|66.33|65.53|66.34|65.54|66.31|65.51|14
1654504410000|2022-06-06 08:33:30|66.34|65.54|66.33|65.53|66.34|65.54|66.31|65.51|21
1654504420000|2022-06-06 08:33:40|66.34|65.54|66.33|65.53|66.34|65.54|66.32|65.52|5
1654504430000|2022-06-06 08:33:50|66.34|65.54|66.33|65.53|66.34|65.54|66.33|65.53|6
1654504440000|2022-06-06 08:34:00|66.31|65.51|66.33|65.53|66.34|65.54|66.3|65.5|12
1654504450000|2022-06-06 08:34:10|66.32|65.52|66.36|65.56|66.36|65.56|66.31|65.51|10
1654504460000|2022-06-06 08:34:20|66.38|65.58|66.39|65.59|66.4|65.6|66.38|65.58|17
1654504470000|2022-06-06 08:34:30|66.38|65.58|66.38|65.58|66.39|65.59|66.38|65.58|7
1654504480000|2022-06-06 08:34:40|66.4|65.6|66.38|65.58|66.4|65.6|66.37|65.57|19
1654504490000|2022-06-06 08:34:50|66.39|65.59|66.4|65.6|66.4|65.6|66.38|65.58|8
1654504500000|2022-06-06 08:35:00|66.39|65.59|66.37|65.57|66.39|65.59|66.37|65.57|11
1654504510000|2022-06-06 08:35:10|66.38|65.58|66.38|65.58|66.39|65.59|66.37|65.57|9
1654504520000|2022-06-06 08:35:20|66.37|65.57|66.32|65.52|66.37|65.57|66.31|65.51|8
1654504530000|2022-06-06 08:35:30|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|9
1654504540000|2022-06-06 08:35:40|66.31|65.51|66.31|65.51|66.33|65.53|66.3|65.5|6
1654504550000|2022-06-06 08:35:50|66.32|65.52|66.3|65.5|66.32|65.52|66.3|65.5|9
1654504560000|2022-06-06 08:36:00|66.31|65.51|66.32|65.52|66.34|65.54|66.31|65.51|10
1654504580000|2022-06-06 08:36:20|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|14
1654504590000|2022-06-06 08:36:30|66.31|65.51|66.29|65.49|66.31|65.51|66.29|65.49|14
1654504600000|2022-06-06 08:36:40|66.3|65.5|66.3|65.5|66.31|65.51|66.28|65.48|12
1654504610000|2022-06-06 08:36:50|66.31|65.51|66.3|65.5|66.31|65.51|66.3|65.5|2
1654504620000|2022-06-06 08:37:00|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|12
1654504630000|2022-06-06 08:37:10|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|6
1654504640000|2022-06-06 08:37:20|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|11
1654504650000|2022-06-06 08:37:30|66.33|65.53|66.33|65.53|66.33|65.53|66.33|65.53|1
1654504660000|2022-06-06 08:37:40|66.32|65.52|66.32|65.52|66.33|65.53|66.32|65.52|3
1654504670000|2022-06-06 08:37:50|66.33|65.53|66.33|65.53|66.35|65.55|66.32|65.52|4
1654504680000|2022-06-06 08:38:00|66.32|65.52|66.32|65.52|66.33|65.53|66.32|65.52|7
1654504690000|2022-06-06 08:38:10|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|6
1654504700000|2022-06-06 08:38:20|66.35|65.55|66.33|65.53|66.35|65.55|66.32|65.52|7
1654504710000|2022-06-06 08:38:30|66.32|65.52|66.32|65.52|66.33|65.53|66.32|65.52|3
1654504720000|2022-06-06 08:38:40|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|4
1654504740000|2022-06-06 08:39:00|66.31|65.51|66.33|65.53|66.33|65.53|66.31|65.51|5
1654504750000|2022-06-06 08:39:10|66.34|65.54|66.34|65.54|66.35|65.55|66.34|65.54|3
1654504760000|2022-06-06 08:39:20|66.35|65.55|66.34|65.54|66.35|65.55|66.34|65.54|10
1654504770000|2022-06-06 08:39:30|66.35|65.55|66.35|65.55|66.35|65.55|66.34|65.54|9
1654504780000|2022-06-06 08:39:40|66.34|65.54|66.33|65.53|66.34|65.54|66.33|65.53|4
1654504790000|2022-06-06 08:39:50|66.34|65.54|66.39|65.59|66.39|65.59|66.34|65.54|6
1654504800000|2022-06-06 08:40:00|66.4|65.6|66.4|65.6|66.41|65.61|66.39|65.59|7
1654504810000|2022-06-06 08:40:10|66.41|65.61|66.4|65.6|66.41|65.61|66.39|65.59|6
1654504820000|2022-06-06 08:40:20|66.39|65.59|66.39|65.59|66.4|65.6|66.38|65.58|13
1654504830000|2022-06-06 08:40:30|66.4|65.6|66.4|65.6|66.4|65.6|66.39|65.59|13
1654504840000|2022-06-06 08:40:40|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|7
1654504850000|2022-06-06 08:40:50|66.4|65.6|66.4|65.6|66.4|65.6|66.39|65.59|5
1654504860000|2022-06-06 08:41:00|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|2
1654504870000|2022-06-06 08:41:10|66.41|65.61|66.42|65.62|66.42|65.62|66.39|65.59|12
1654504880000|2022-06-06 08:41:20|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|19
1654504890000|2022-06-06 08:41:30|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|13
1654504900000|2022-06-06 08:41:40|66.4|65.6|66.4|65.6|66.4|65.6|66.39|65.59|7
1654504910000|2022-06-06 08:41:50|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|2
1654504930000|2022-06-06 08:42:10|66.41|65.61|66.41|65.61|66.42|65.62|66.41|65.61|5
1654504940000|2022-06-06 08:42:20|66.4|65.6|66.41|65.61|66.41|65.61|66.4|65.6|4
1654504950000|2022-06-06 08:42:30|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|6
1654504960000|2022-06-06 08:42:40|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|3
1654504970000|2022-06-06 08:42:50|66.42|65.62|66.37|65.57|66.43|65.63|66.37|65.57|18
1654504980000|2022-06-06 08:43:00|66.38|65.58|66.38|65.58|66.4|65.6|66.36|65.56|21
1654504990000|2022-06-06 08:43:10|66.41|65.61|66.36|65.56|66.41|65.61|66.36|65.56|11
1654505000000|2022-06-06 08:43:20|66.37|65.57|66.37|65.57|66.38|65.58|66.36|65.56|7
1654505010000|2022-06-06 08:43:30|66.36|65.56|66.32|65.52|66.36|65.56|66.31|65.51|11
1654505020000|2022-06-06 08:43:40|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|4
1654505030000|2022-06-06 08:43:50|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|2
1654505040000|2022-06-06 08:44:00|66.31|65.51|66.32|65.52|66.32|65.52|66.3|65.5|11
1654505050000|2022-06-06 08:44:10|66.33|65.53|66.33|65.53|66.33|65.53|66.31|65.51|7
1654505060000|2022-06-06 08:44:20|66.32|65.52|66.33|65.53|66.34|65.54|66.32|65.52|6
1654505070000|2022-06-06 08:44:30|66.35|65.55|66.34|65.54|66.35|65.55|66.34|65.54|4
1654505080000|2022-06-06 08:44:40|66.33|65.53|66.34|65.54|66.34|65.54|66.33|65.53|14
1654505090000|2022-06-06 08:44:50|66.33|65.53|66.33|65.53|66.34|65.54|66.33|65.53|9
1654505100000|2022-06-06 08:45:00|66.34|65.54|66.34|65.54|66.35|65.55|66.34|65.54|3
1654505110000|2022-06-06 08:45:10|66.36|65.56|66.38|65.58|66.39|65.59|66.36|65.56|16
1654505120000|2022-06-06 08:45:20|66.37|65.57|66.39|65.59|66.39|65.59|66.37|65.57|11
1654505130000|2022-06-06 08:45:30|66.38|65.58|66.38|65.58|66.39|65.59|66.38|65.58|9
1654505140000|2022-06-06 08:45:40|66.37|65.57|66.38|65.58|66.39|65.59|66.37|65.57|4
1654505150000|2022-06-06 08:45:50|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|14
1654505170000|2022-06-06 08:46:10|66.39|65.59|66.32|65.52|66.39|65.59|66.32|65.52|5
1654505180000|2022-06-06 08:46:20|66.33|65.53|66.33|65.53|66.34|65.54|66.32|65.52|5
1654505190000|2022-06-06 08:46:30|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|3
1654505200000|2022-06-06 08:46:40|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|12
1654505220000|2022-06-06 08:47:00|66.31|65.51|66.31|65.51|66.32|65.52|66.3|65.5|6
1654505230000|2022-06-06 08:47:10|66.32|65.52|66.32|65.52|66.33|65.53|66.31|65.51|11
1654505240000|2022-06-06 08:47:20|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|18
1654505250000|2022-06-06 08:47:30|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|9
1654505260000|2022-06-06 08:47:40|66.32|65.52|66.32|65.52|66.33|65.53|66.31|65.51|8
1654505270000|2022-06-06 08:47:50|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|6
1654505280000|2022-06-06 08:48:00|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|4
1654505290000|2022-06-06 08:48:10|66.31|65.51|66.32|65.52|66.32|65.52|66.3|65.5|8
1654505300000|2022-06-06 08:48:20|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|12
1654505310000|2022-06-06 08:48:30|66.33|65.53|66.34|65.54|66.34|65.54|66.33|65.53|4
1654505320000|2022-06-06 08:48:40|66.37|65.57|66.33|65.53|66.41|65.61|66.33|65.53|15
1654505330000|2022-06-06 08:48:50|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|4
1654505350000|2022-06-06 08:49:10|66.34|65.54|66.34|65.54|66.35|65.55|66.34|65.54|3
1654505360000|2022-06-06 08:49:20|66.33|65.53|66.33|65.53|66.34|65.54|66.32|65.52|7
1654505370000|2022-06-06 08:49:30|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|2
1654505380000|2022-06-06 08:49:40|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|6
1654505390000|2022-06-06 08:49:50|66.32|65.52|66.35|65.55|66.35|65.55|66.31|65.51|6
1654505400000|2022-06-06 08:50:00|66.34|65.54|66.32|65.52|66.35|65.55|66.31|65.51|7
1654505410000|2022-06-06 08:50:10|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|7
1654505420000|2022-06-06 08:50:20|66.34|65.54|66.34|65.54|66.34|65.54|66.33|65.53|3
1654505430000|2022-06-06 08:50:30|66.33|65.53|66.33|65.53|66.34|65.54|66.33|65.53|11
1654505440000|2022-06-06 08:50:40|66.34|65.54|66.34|65.54|66.35|65.55|66.33|65.53|7
1654505450000|2022-06-06 08:50:50|66.33|65.53|66.33|65.53|66.33|65.53|66.33|65.53|1
1654505460000|2022-06-06 08:51:00|66.34|65.54|66.34|65.54|66.34|65.54|66.34|65.54|1
1654505470000|2022-06-06 08:51:10|66.35|65.55|66.35|65.55|66.36|65.56|66.34|65.54|5
1654505480000|2022-06-06 08:51:20|66.34|65.54|66.34|65.54|66.34|65.54|66.33|65.53|7
1654505490000|2022-06-06 08:51:30|66.33|65.53|66.34|65.54|66.35|65.55|66.33|65.53|3
1654505510000|2022-06-06 08:51:50|66.33|65.53|66.33|65.53|66.34|65.54|66.33|65.53|3
1654505520000|2022-06-06 08:52:00|66.34|65.54|66.33|65.53|66.34|65.54|66.33|65.53|4
1654505530000|2022-06-06 08:52:10|66.34|65.54|66.39|65.59|66.4|65.6|66.33|65.53|13
1654505540000|2022-06-06 08:52:20|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|4
1654505550000|2022-06-06 08:52:30|66.38|65.58|66.42|65.62|66.42|65.62|66.38|65.58|15
1654505560000|2022-06-06 08:52:40|66.38|65.58|66.39|65.59|66.42|65.62|66.37|65.57|12
1654505570000|2022-06-06 08:52:50|66.4|65.6|66.4|65.6|66.42|65.62|66.38|65.58|16
1654505580000|2022-06-06 08:53:00|66.38|65.58|66.34|65.54|66.38|65.58|66.33|65.53|8
1654505590000|2022-06-06 08:53:10|66.35|65.55|66.34|65.54|66.35|65.55|66.34|65.54|6
1654505600000|2022-06-06 08:53:20|66.35|65.55|66.34|65.54|66.35|65.55|66.34|65.54|2
1654505610000|2022-06-06 08:53:30|66.35|65.55|66.35|65.55|66.35|65.55|66.34|65.54|3
1654505620000|2022-06-06 08:53:40|66.34|65.54|66.35|65.55|66.35|65.55|66.34|65.54|2
1654505630000|2022-06-06 08:53:50|66.36|65.56|66.35|65.55|66.36|65.56|66.34|65.54|8
1654505640000|2022-06-06 08:54:00|66.33|65.53|66.35|65.55|66.35|65.55|66.33|65.53|3
1654505650000|2022-06-06 08:54:10|66.34|65.54|66.34|65.54|66.35|65.55|66.34|65.54|3
1654505660000|2022-06-06 08:54:20|66.32|65.52|66.34|65.54|66.34|65.54|66.32|65.52|3
1654505670000|2022-06-06 08:54:30|66.33|65.53|66.34|65.54|66.34|65.54|66.33|65.53|4
1654505700000|2022-06-06 08:55:00|66.33|65.53|66.34|65.54|66.34|65.54|66.33|65.53|2
1654505710000|2022-06-06 08:55:10|66.33|65.53|66.4|65.6|66.4|65.6|66.33|65.53|3
1654505720000|2022-06-06 08:55:20|66.39|65.59|66.39|65.59|66.39|65.59|66.38|65.58|3
1654505730000|2022-06-06 08:55:30|66.4|65.6|66.41|65.61|66.41|65.61|66.4|65.6|2
1654505740000|2022-06-06 08:55:40|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|3
1654505750000|2022-06-06 08:55:50|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|2
1654505760000|2022-06-06 08:56:00|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|7
1654505780000|2022-06-06 08:56:20|66.42|65.62|66.43|65.63|66.43|65.63|66.41|65.61|4
1654505790000|2022-06-06 08:56:30|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|10
1654505800000|2022-06-06 08:56:40|66.42|65.62|66.43|65.63|66.44|65.64|66.42|65.62|10
1654505810000|2022-06-06 08:56:50|66.44|65.64|66.45|65.65|66.46|65.66|66.44|65.64|10
1654505820000|2022-06-06 08:57:00|66.44|65.64|66.44|65.64|66.45|65.65|66.44|65.64|3
1654505830000|2022-06-06 08:57:10|66.45|65.65|66.45|65.65|66.45|65.65|66.45|65.65|1
1654505840000|2022-06-06 08:57:20|66.46|65.66|66.46|65.66|66.46|65.66|66.45|65.65|3
1654505850000|2022-06-06 08:57:30|66.45|65.65|66.44|65.64|66.45|65.65|66.44|65.64|6
1654505860000|2022-06-06 08:57:40|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|6
1654505870000|2022-06-06 08:57:50|66.43|65.63|66.42|65.62|66.45|65.65|66.42|65.62|11
1654505880000|2022-06-06 08:58:00|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|5
1654505890000|2022-06-06 08:58:10|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|6
1654505900000|2022-06-06 08:58:20|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|2
1654505910000|2022-06-06 08:58:30|66.44|65.64|66.44|65.64|66.44|65.64|66.43|65.63|9
1654505920000|2022-06-06 08:58:40|66.43|65.63|66.43|65.63|66.43|65.63|66.43|65.63|1
1654505930000|2022-06-06 08:58:50|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|2
1654505940000|2022-06-06 08:59:00|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|6
1654505950000|2022-06-06 08:59:10|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|4
1654505960000|2022-06-06 08:59:20|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|2
1654505970000|2022-06-06 08:59:30|66.44|65.64|66.43|65.63|66.44|65.64|66.42|65.62|9
1654505980000|2022-06-06 08:59:40|66.44|65.64|66.44|65.64|66.44|65.64|66.43|65.63|5
1654506000000|2022-06-06 09:00:00|66.43|65.63|66.52|65.72|66.52|65.72|66.43|65.63|14
1654506010000|2022-06-06 09:00:10|66.51|65.71|66.51|65.71|66.51|65.71|66.5|65.7|5
1654506020000|2022-06-06 09:00:20|66.52|65.72|66.49|65.69|66.53|65.73|66.49|65.69|14
1654506030000|2022-06-06 09:00:30|66.5|65.7|66.48|65.68|66.5|65.7|66.48|65.68|7
1654506040000|2022-06-06 09:00:40|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|2
1654506050000|2022-06-06 09:00:50|66.47|65.67|66.44|65.64|66.47|65.67|66.43|65.63|7
1654506060000|2022-06-06 09:01:00|66.43|65.63|66.43|65.63|66.45|65.65|66.43|65.63|17
1654506070000|2022-06-06 09:01:10|66.41|65.61|66.42|65.62|66.43|65.63|66.39|65.59|16
1654506080000|2022-06-06 09:01:20|66.45|65.65|66.41|65.61|66.45|65.65|66.38|65.58|12
1654506090000|2022-06-06 09:01:30|66.38|65.58|66.34|65.54|66.42|65.62|66.34|65.54|18
1654506100000|2022-06-06 09:01:40|66.35|65.55|66.34|65.54|66.35|65.55|66.34|65.54|10
1654506110000|2022-06-06 09:01:50|66.35|65.55|66.35|65.55|66.35|65.55|66.34|65.54|7
1654506120000|2022-06-06 09:02:00|66.34|65.54|66.32|65.52|66.35|65.55|66.32|65.52|13
1654506130000|2022-06-06 09:02:10|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|3
1654506140000|2022-06-06 09:02:20|66.35|65.55|66.34|65.54|66.36|65.56|66.34|65.54|6
1654506150000|2022-06-06 09:02:30|66.35|65.55|66.33|65.53|66.35|65.55|66.33|65.53|10
1654506160000|2022-06-06 09:02:40|66.32|65.52|66.32|65.52|66.32|65.52|66.31|65.51|3
1654506170000|2022-06-06 09:02:50|66.31|65.51|66.32|65.52|66.32|65.52|66.31|65.51|6
1654506180000|2022-06-06 09:03:00|66.31|65.51|66.32|65.52|66.32|65.52|66.3|65.5|4
1654506190000|2022-06-06 09:03:10|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|7
1654506200000|2022-06-06 09:03:20|66.3|65.5|66.3|65.5|66.3|65.5|66.3|65.5|1
1654506210000|2022-06-06 09:03:30|66.29|65.49|66.3|65.5|66.3|65.5|66.29|65.49|2
1654506220000|2022-06-06 09:03:40|66.29|65.49|66.3|65.5|66.31|65.51|66.28|65.48|10
1654506230000|2022-06-06 09:03:50|66.31|65.51|66.31|65.51|66.31|65.51|66.31|65.51|1
1654506240000|2022-06-06 09:04:00|66.32|65.52|66.31|65.51|66.32|65.52|66.3|65.5|4
1654506250000|2022-06-06 09:04:10|66.32|65.52|66.32|65.52|66.32|65.52|66.3|65.5|11
1654506260000|2022-06-06 09:04:20|66.31|65.51|66.33|65.53|66.33|65.53|66.3|65.5|7
1654506270000|2022-06-06 09:04:30|66.32|65.52|66.32|65.52|66.33|65.53|66.32|65.52|5
1654506280000|2022-06-06 09:04:40|66.33|65.53|66.32|65.52|66.33|65.53|66.32|65.52|4
1654506290000|2022-06-06 09:04:50|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|9
1654506300000|2022-06-06 09:05:00|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|8
1654506310000|2022-06-06 09:05:10|66.34|65.54|66.35|65.55|66.36|65.56|66.34|65.54|6
1654506320000|2022-06-06 09:05:20|66.34|65.54|66.33|65.53|66.34|65.54|66.32|65.52|13
1654506330000|2022-06-06 09:05:30|66.34|65.54|66.34|65.54|66.34|65.54|66.33|65.53|5
1654506340000|2022-06-06 09:05:40|66.33|65.53|66.33|65.53|66.34|65.54|66.32|65.52|9
1654506350000|2022-06-06 09:05:50|66.34|65.54|66.31|65.51|66.34|65.54|66.31|65.51|3
1654506360000|2022-06-06 09:06:00|66.3|65.5|66.33|65.53|66.33|65.53|66.29|65.49|11
1654506370000|2022-06-06 09:06:10|66.32|65.52|66.33|65.53|66.35|65.55|66.32|65.52|8
1654506380000|2022-06-06 09:06:20|66.34|65.54|66.34|65.54|66.34|65.54|66.32|65.52|13
1654506390000|2022-06-06 09:06:30|66.33|65.53|66.34|65.54|66.34|65.54|66.32|65.52|6
1654506400000|2022-06-06 09:06:40|66.35|65.55|66.33|65.53|66.35|65.55|66.33|65.53|5
1654506410000|2022-06-06 09:06:50|66.34|65.54|66.33|65.53|66.34|65.54|66.31|65.51|8
1654506420000|2022-06-06 09:07:00|66.34|65.54|66.34|65.54|66.34|65.54|66.34|65.54|1
1654506430000|2022-06-06 09:07:10|66.35|65.55|66.36|65.56|66.37|65.57|66.34|65.54|10
1654506440000|2022-06-06 09:07:20|66.35|65.55|66.37|65.57|66.37|65.57|66.35|65.55|5
1654506450000|2022-06-06 09:07:30|66.36|65.56|66.35|65.55|66.37|65.57|66.33|65.53|6
1654506460000|2022-06-06 09:07:40|66.36|65.56|66.35|65.55|66.36|65.56|66.34|65.54|8
1654506470000|2022-06-06 09:07:50|66.34|65.54|66.35|65.55|66.35|65.55|66.34|65.54|6
1654506480000|2022-06-06 09:08:00|66.34|65.54|66.35|65.55|66.35|65.55|66.34|65.54|6
1654506490000|2022-06-06 09:08:10|66.36|65.56|66.37|65.57|66.37|65.57|66.36|65.56|2
1654506500000|2022-06-06 09:08:20|66.36|65.56|66.42|65.62|66.42|65.62|66.36|65.56|9
1654506510000|2022-06-06 09:08:30|66.43|65.63|66.42|65.62|66.43|65.63|66.41|65.61|12
1654506520000|2022-06-06 09:08:40|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|10
1654506530000|2022-06-06 09:08:50|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|14
1654506540000|2022-06-06 09:09:00|66.41|65.61|66.38|65.58|66.43|65.63|66.38|65.58|13
1654506550000|2022-06-06 09:09:10|66.39|65.59|66.4|65.6|66.4|65.6|66.38|65.58|5
1654506560000|2022-06-06 09:09:20|66.39|65.59|66.41|65.61|66.41|65.61|66.38|65.58|9
1654506570000|2022-06-06 09:09:30|66.4|65.6|66.38|65.58|66.4|65.6|66.38|65.58|7
1654506580000|2022-06-06 09:09:40|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|4
1654506590000|2022-06-06 09:09:50|66.39|65.59|66.41|65.61|66.43|65.63|66.39|65.59|13
1654506600000|2022-06-06 09:10:00|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|9
1654506610000|2022-06-06 09:10:10|66.41|65.61|66.39|65.59|66.41|65.61|66.39|65.59|5
1654506620000|2022-06-06 09:10:20|66.4|65.6|66.39|65.59|66.4|65.6|66.38|65.58|8
1654506630000|2022-06-06 09:10:30|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|12
1654506640000|2022-06-06 09:10:40|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|4
1654506650000|2022-06-06 09:10:50|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|2
1654506660000|2022-06-06 09:11:00|66.42|65.62|66.38|65.58|66.43|65.63|66.38|65.58|11
1654506670000|2022-06-06 09:11:10|66.37|65.57|66.39|65.59|66.4|65.6|66.37|65.57|10
1654506680000|2022-06-06 09:11:20|66.4|65.6|66.39|65.59|66.4|65.6|66.39|65.59|6
1654506700000|2022-06-06 09:11:40|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|8
1654506710000|2022-06-06 09:11:50|66.4|65.6|66.43|65.63|66.43|65.63|66.39|65.59|10
1654506720000|2022-06-06 09:12:00|66.39|65.59|66.39|65.59|66.43|65.63|66.39|65.59|7
1654506740000|2022-06-06 09:12:20|66.4|65.6|66.41|65.61|66.44|65.64|66.39|65.59|9
1654506750000|2022-06-06 09:12:30|66.4|65.6|66.41|65.61|66.41|65.61|66.4|65.6|8
1654506760000|2022-06-06 09:12:40|66.42|65.62|66.42|65.62|66.43|65.63|66.41|65.61|13
1654506770000|2022-06-06 09:12:50|66.43|65.63|66.43|65.63|66.44|65.64|66.43|65.63|3
1654506780000|2022-06-06 09:13:00|66.42|65.62|66.42|65.62|66.43|65.63|66.42|65.62|3
1654506790000|2022-06-06 09:13:10|66.43|65.63|66.42|65.62|66.43|65.63|66.42|65.62|12
1654506800000|2022-06-06 09:13:20|66.43|65.63|66.43|65.63|66.43|65.63|66.41|65.61|11
1654506810000|2022-06-06 09:13:30|66.42|65.62|66.42|65.62|66.43|65.63|66.42|65.62|3
1654506820000|2022-06-06 09:13:40|66.43|65.63|66.42|65.62|66.43|65.63|66.42|65.62|2
1654506830000|2022-06-06 09:13:50|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|9
1654506840000|2022-06-06 09:14:00|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|8
1654506850000|2022-06-06 09:14:10|66.42|65.62|66.42|65.62|66.42|65.62|66.42|65.62|1
1654506860000|2022-06-06 09:14:20|66.43|65.63|66.42|65.62|66.43|65.63|66.42|65.62|8
1654506870000|2022-06-06 09:14:30|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|11
1654506880000|2022-06-06 09:14:40|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|2
1654506890000|2022-06-06 09:14:50|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|4
1654506900000|2022-06-06 09:15:00|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|6
1654506910000|2022-06-06 09:15:10|66.42|65.62|66.42|65.62|66.43|65.63|66.42|65.62|11
1654506920000|2022-06-06 09:15:20|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|7
1654506930000|2022-06-06 09:15:30|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|8
1654506940000|2022-06-06 09:15:40|66.42|65.62|66.43|65.63|66.43|65.63|66.42|65.62|6
1654506950000|2022-06-06 09:15:50|66.44|65.64|66.42|65.62|66.44|65.64|66.42|65.62|3
1654506970000|2022-06-06 09:16:10|66.43|65.63|66.43|65.63|66.43|65.63|66.43|65.63|1
1654506980000|2022-06-06 09:16:20|66.42|65.62|66.4|65.6|66.42|65.62|66.4|65.6|3
1654506990000|2022-06-06 09:16:30|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|6
1654507000000|2022-06-06 09:16:40|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|6
1654507010000|2022-06-06 09:16:50|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|7
1654507020000|2022-06-06 09:17:00|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|11
1654507030000|2022-06-06 09:17:10|66.41|65.61|66.41|65.61|66.42|65.62|66.4|65.6|13
1654507040000|2022-06-06 09:17:20|66.39|65.59|66.41|65.61|66.41|65.61|66.39|65.59|2
1654507060000|2022-06-06 09:17:40|66.4|65.6|66.39|65.59|66.41|65.61|66.39|65.59|5
1654507070000|2022-06-06 09:17:50|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|5
1654507080000|2022-06-06 09:18:00|66.42|65.62|66.43|65.63|66.45|65.65|66.42|65.62|6
1654507090000|2022-06-06 09:18:10|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|12
1654507100000|2022-06-06 09:18:20|66.44|65.64|66.45|65.65|66.45|65.65|66.43|65.63|6
1654507110000|2022-06-06 09:18:30|66.46|65.66|66.45|65.65|66.46|65.66|66.44|65.64|6
1654507120000|2022-06-06 09:18:40|66.46|65.66|66.45|65.65|66.46|65.66|66.44|65.64|8
1654507130000|2022-06-06 09:18:50|66.44|65.64|66.43|65.63|66.45|65.65|66.43|65.63|6
1654507140000|2022-06-06 09:19:00|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|2
1654507150000|2022-06-06 09:19:10|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|2
1654507170000|2022-06-06 09:19:30|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|2
1654507180000|2022-06-06 09:19:40|66.44|65.64|66.43|65.63|66.44|65.64|66.43|65.63|2
1654507190000|2022-06-06 09:19:50|66.42|65.62|66.41|65.61|66.43|65.63|66.41|65.61|6
1654507200000|2022-06-06 09:20:00|66.42|65.62|66.44|65.64|66.44|65.64|66.4|65.6|8
1654507210000|2022-06-06 09:20:10|66.45|65.65|66.43|65.63|66.45|65.65|66.43|65.63|7
1654507220000|2022-06-06 09:20:20|66.44|65.64|66.44|65.64|66.44|65.64|66.43|65.63|5
1654507230000|2022-06-06 09:20:30|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|4
1654507240000|2022-06-06 09:20:40|66.43|65.63|66.43|65.63|66.44|65.64|66.43|65.63|5
1654507250000|2022-06-06 09:20:50|66.44|65.64|66.45|65.65|66.45|65.65|66.44|65.64|6
1654507260000|2022-06-06 09:21:00|66.44|65.64|66.45|65.65|66.46|65.66|66.44|65.64|6
1654507270000|2022-06-06 09:21:10|66.46|65.66|66.45|65.65|66.46|65.66|66.44|65.64|10
1654507290000|2022-06-06 09:21:30|66.44|65.64|66.45|65.65|66.47|65.67|66.44|65.64|10
1654507300000|2022-06-06 09:21:40|66.46|65.66|66.45|65.65|66.46|65.66|66.45|65.65|2
1654507310000|2022-06-06 09:21:50|66.46|65.66|66.46|65.66|66.46|65.66|66.46|65.66|1
1654507320000|2022-06-06 09:22:00|66.49|65.69|66.52|65.72|66.53|65.73|66.49|65.69|9
1654507330000|2022-06-06 09:22:10|66.53|65.73|66.53|65.73|66.54|65.74|66.52|65.72|11
1654507340000|2022-06-06 09:22:20|66.54|65.74|66.52|65.72|66.56|65.76|66.51|65.71|14
1654507350000|2022-06-06 09:22:30|66.53|65.73|66.53|65.73|66.55|65.75|66.53|65.73|10
1654507360000|2022-06-06 09:22:40|66.52|65.72|66.54|65.74|66.55|65.75|66.51|65.71|13
1654507370000|2022-06-06 09:22:50|66.55|65.75|66.54|65.74|66.55|65.75|66.53|65.73|12
1654507380000|2022-06-06 09:23:00|66.55|65.75|66.55|65.75|66.56|65.76|66.51|65.71|14
1654507390000|2022-06-06 09:23:10|66.54|65.74|66.54|65.74|66.56|65.76|66.51|65.71|14
1654507400000|2022-06-06 09:23:20|66.53|65.73|66.58|65.78|66.6|65.8|66.53|65.73|12
1654507410000|2022-06-06 09:23:30|66.57|65.77|66.61|65.81|66.61|65.81|66.57|65.77|13
1654507420000|2022-06-06 09:23:40|66.62|65.82|66.59|65.79|66.62|65.82|66.59|65.79|9
1654507430000|2022-06-06 09:23:50|66.58|65.78|66.6|65.8|66.61|65.81|66.58|65.78|7
1654507440000|2022-06-06 09:24:00|66.59|65.79|66.59|65.79|66.62|65.82|66.58|65.78|4
1654507450000|2022-06-06 09:24:10|66.58|65.78|66.54|65.74|66.58|65.78|66.54|65.74|4
1654507460000|2022-06-06 09:24:20|66.53|65.73|66.56|65.76|66.57|65.77|66.53|65.73|4
1654507470000|2022-06-06 09:24:30|66.57|65.77|66.58|65.78|66.6|65.8|66.57|65.77|14
1654507480000|2022-06-06 09:24:40|66.59|65.79|66.55|65.75|66.6|65.8|66.55|65.75|6
1654507490000|2022-06-06 09:24:50|66.54|65.74|66.53|65.73|66.55|65.75|66.53|65.73|8
1654507500000|2022-06-06 09:25:00|66.52|65.72|66.54|65.74|66.55|65.75|66.51|65.71|18
1654507510000|2022-06-06 09:25:10|66.53|65.73|66.53|65.73|66.54|65.74|66.51|65.71|17
1654507520000|2022-06-06 09:25:20|66.54|65.74|66.53|65.73|66.54|65.74|66.53|65.73|8
1654507530000|2022-06-06 09:25:30|66.54|65.74|66.55|65.75|66.55|65.75|66.53|65.73|10
1654507540000|2022-06-06 09:25:40|66.54|65.74|66.52|65.72|66.54|65.74|66.52|65.72|3
1654507550000|2022-06-06 09:25:50|66.5|65.7|66.5|65.7|66.5|65.7|66.47|65.67|8
1654507560000|2022-06-06 09:26:00|66.48|65.68|66.52|65.72|66.52|65.72|66.48|65.68|9
1654507570000|2022-06-06 09:26:10|66.53|65.73|66.51|65.71|66.54|65.74|66.5|65.7|14
1654507580000|2022-06-06 09:26:20|66.52|65.72|66.51|65.71|66.53|65.73|66.51|65.71|12
1654507590000|2022-06-06 09:26:30|66.52|65.72|66.52|65.72|66.52|65.72|66.5|65.7|9
1654507600000|2022-06-06 09:26:40|66.51|65.71|66.5|65.7|66.52|65.72|66.5|65.7|3
1654507610000|2022-06-06 09:26:50|66.51|65.71|66.51|65.71|66.51|65.71|66.5|65.7|5
1654507620000|2022-06-06 09:27:00|66.5|65.7|66.52|65.72|66.53|65.73|66.5|65.7|9
1654507630000|2022-06-06 09:27:10|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|5
1654507640000|2022-06-06 09:27:20|66.52|65.72|66.52|65.72|66.52|65.72|66.5|65.7|13
1654507650000|2022-06-06 09:27:30|66.51|65.71|66.52|65.72|66.52|65.72|66.5|65.7|4
1654507660000|2022-06-06 09:27:40|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|9
1654507670000|2022-06-06 09:27:50|66.5|65.7|66.52|65.72|66.52|65.72|66.5|65.7|9
1654507680000|2022-06-06 09:28:00|66.51|65.71|66.51|65.71|66.53|65.73|66.5|65.7|8
1654507690000|2022-06-06 09:28:10|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|2
1654507700000|2022-06-06 09:28:20|66.52|65.72|66.52|65.72|66.52|65.72|66.5|65.7|12
1654507710000|2022-06-06 09:28:30|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|7
1654507720000|2022-06-06 09:28:40|66.52|65.72|66.51|65.71|66.52|65.72|66.5|65.7|6
1654507730000|2022-06-06 09:28:50|66.5|65.7|66.52|65.72|66.52|65.72|66.5|65.7|5
1654507740000|2022-06-06 09:29:00|66.51|65.71|66.51|65.71|66.52|65.72|66.5|65.7|9
1654507750000|2022-06-06 09:29:10|66.52|65.72|66.51|65.71|66.52|65.72|66.51|65.71|4
1654507760000|2022-06-06 09:29:20|66.5|65.7|66.53|65.73|66.53|65.73|66.5|65.7|9
1654507770000|2022-06-06 09:29:30|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|4
1654507780000|2022-06-06 09:29:40|66.52|65.72|66.52|65.72|66.53|65.73|66.52|65.72|5
1654507790000|2022-06-06 09:29:50|66.53|65.73|66.49|65.69|66.53|65.73|66.49|65.69|17
1654507800000|2022-06-06 09:30:00|66.51|65.71|66.5|65.7|66.52|65.72|66.49|65.69|12
1654507810000|2022-06-06 09:30:10|66.52|65.72|66.52|65.72|66.52|65.72|66.49|65.69|16
1654507820000|2022-06-06 09:30:20|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|9
1654507830000|2022-06-06 09:30:30|66.53|65.73|66.51|65.71|66.53|65.73|66.51|65.71|4
1654507840000|2022-06-06 09:30:40|66.52|65.72|66.52|65.72|66.52|65.72|66.51|65.71|3
1654507850000|2022-06-06 09:30:50|66.51|65.71|66.51|65.71|66.51|65.71|66.51|65.71|1
1654507860000|2022-06-06 09:31:00|66.52|65.72|66.53|65.73|66.53|65.73|66.51|65.71|6
1654507870000|2022-06-06 09:31:10|66.52|65.72|66.52|65.72|66.54|65.74|66.52|65.72|10
1654507880000|2022-06-06 09:31:20|66.53|65.73|66.53|65.73|66.53|65.73|66.52|65.72|7
1654507890000|2022-06-06 09:31:30|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|6
1654507900000|2022-06-06 09:31:40|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|6
1654507910000|2022-06-06 09:31:50|66.52|65.72|66.56|65.76|66.56|65.76|66.52|65.72|6
1654507920000|2022-06-06 09:32:00|66.55|65.75|66.55|65.75|66.56|65.76|66.55|65.75|3
1654507930000|2022-06-06 09:32:10|66.54|65.74|66.54|65.74|66.56|65.76|66.54|65.74|5
1654507940000|2022-06-06 09:32:20|66.55|65.75|66.55|65.75|66.56|65.76|66.55|65.75|5
1654507950000|2022-06-06 09:32:30|66.54|65.74|66.54|65.74|66.54|65.74|66.53|65.73|3
1654507960000|2022-06-06 09:32:40|66.53|65.73|66.5|65.7|66.53|65.73|66.49|65.69|9
1654507970000|2022-06-06 09:32:50|66.49|65.69|66.49|65.69|66.51|65.71|66.48|65.68|5
1654507980000|2022-06-06 09:33:00|66.5|65.7|66.48|65.68|66.5|65.7|66.47|65.67|9
1654507990000|2022-06-06 09:33:10|66.49|65.69|66.44|65.64|66.49|65.69|66.44|65.64|6
1654508000000|2022-06-06 09:33:20|66.45|65.65|66.45|65.65|66.46|65.66|66.44|65.64|10
1654508010000|2022-06-06 09:33:30|66.44|65.64|66.44|65.64|66.44|65.64|66.42|65.62|12
1654508020000|2022-06-06 09:33:40|66.42|65.62|66.43|65.63|66.45|65.65|66.42|65.62|10
1654508030000|2022-06-06 09:33:50|66.44|65.64|66.44|65.64|66.45|65.65|66.42|65.62|8
1654508040000|2022-06-06 09:34:00|66.45|65.65|66.45|65.65|66.45|65.65|66.43|65.63|11
1654508050000|2022-06-06 09:34:10|66.44|65.64|66.47|65.67|66.47|65.67|66.44|65.64|12
1654508060000|2022-06-06 09:34:20|66.46|65.66|66.47|65.67|66.47|65.67|66.46|65.66|16
1654508070000|2022-06-06 09:34:30|66.46|65.66|66.46|65.66|66.47|65.67|66.44|65.64|14
1654508080000|2022-06-06 09:34:40|66.47|65.67|66.46|65.66|66.47|65.67|66.46|65.66|2
1654508090000|2022-06-06 09:34:50|66.47|65.67|66.46|65.66|66.47|65.67|66.45|65.65|10
1654508100000|2022-06-06 09:35:00|66.45|65.65|66.45|65.65|66.46|65.66|66.45|65.65|7
1654508110000|2022-06-06 09:35:10|66.46|65.66|66.47|65.67|66.47|65.67|66.45|65.65|6
1654508120000|2022-06-06 09:35:20|66.46|65.66|66.45|65.65|66.46|65.66|66.45|65.65|8
1654508140000|2022-06-06 09:35:40|66.46|65.66|66.44|65.64|66.46|65.66|66.42|65.62|9
1654508150000|2022-06-06 09:35:50|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|8
1654508160000|2022-06-06 09:36:00|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|2
1654508170000|2022-06-06 09:36:10|66.43|65.63|66.43|65.63|66.44|65.64|66.43|65.63|9
1654508180000|2022-06-06 09:36:20|66.44|65.64|66.44|65.64|66.44|65.64|66.43|65.63|3
1654508200000|2022-06-06 09:36:40|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|8
1654508210000|2022-06-06 09:36:50|66.43|65.63|66.43|65.63|66.44|65.64|66.43|65.63|3
1654508220000|2022-06-06 09:37:00|66.44|65.64|66.44|65.64|66.44|65.64|66.43|65.63|3
1654508230000|2022-06-06 09:37:10|66.43|65.63|66.43|65.63|66.44|65.64|66.43|65.63|3
1654508240000|2022-06-06 09:37:20|66.44|65.64|66.44|65.64|66.45|65.65|66.43|65.63|5
1654508250000|2022-06-06 09:37:30|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|2
1654508260000|2022-06-06 09:37:40|66.43|65.63|66.45|65.65|66.45|65.65|66.43|65.63|9
1654508270000|2022-06-06 09:37:50|66.44|65.64|66.44|65.64|66.45|65.65|66.44|65.64|7
1654508280000|2022-06-06 09:38:00|66.43|65.63|66.44|65.64|66.44|65.64|66.43|65.63|2
1654508290000|2022-06-06 09:38:10|66.45|65.65|66.45|65.65|66.46|65.66|66.44|65.64|7
1654508300000|2022-06-06 09:38:20|66.44|65.64|66.45|65.65|66.45|65.65|66.44|65.64|2
1654508310000|2022-06-06 09:38:30|66.44|65.64|66.44|65.64|66.45|65.65|66.44|65.64|3
1654508320000|2022-06-06 09:38:40|66.45|65.65|66.44|65.64|66.45|65.65|66.44|65.64|2
1654508330000|2022-06-06 09:38:50|66.45|65.65|66.44|65.64|66.45|65.65|66.43|65.63|4
1654508340000|2022-06-06 09:39:00|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|9
1654508350000|2022-06-06 09:39:10|66.42|65.62|66.42|65.62|66.43|65.63|66.42|65.62|5
1654508360000|2022-06-06 09:39:20|66.43|65.63|66.42|65.62|66.43|65.63|66.41|65.61|10
1654508370000|2022-06-06 09:39:30|66.41|65.61|66.41|65.61|66.42|65.62|66.41|65.61|9
1654508380000|2022-06-06 09:39:40|66.42|65.62|66.42|65.62|66.42|65.62|66.41|65.61|3
1654508390000|2022-06-06 09:39:50|66.41|65.61|66.41|65.61|66.42|65.62|66.41|65.61|13
1654508400000|2022-06-06 09:40:00|66.42|65.62|66.4|65.6|66.42|65.62|66.4|65.6|7
1654508410000|2022-06-06 09:40:10|66.41|65.61|66.42|65.62|66.45|65.65|66.4|65.6|6
1654508420000|2022-06-06 09:40:20|66.43|65.63|66.45|65.65|66.45|65.65|66.43|65.63|2
1654508430000|2022-06-06 09:40:30|66.44|65.64|66.43|65.63|66.45|65.65|66.42|65.62|8
1654508440000|2022-06-06 09:40:40|66.44|65.64|66.44|65.64|66.44|65.64|66.43|65.63|3
1654508450000|2022-06-06 09:40:50|66.43|65.63|66.43|65.63|66.43|65.63|66.42|65.62|3
1654508460000|2022-06-06 09:41:00|66.42|65.62|66.43|65.63|66.44|65.64|66.42|65.62|8
1654508470000|2022-06-06 09:41:10|66.44|65.64|66.44|65.64|66.44|65.64|66.43|65.63|9
1654508480000|2022-06-06 09:41:20|66.43|65.63|66.44|65.64|66.45|65.65|66.43|65.63|4
1654508490000|2022-06-06 09:41:30|66.45|65.65|66.45|65.65|66.45|65.65|66.45|65.65|1
1654508500000|2022-06-06 09:41:40|66.46|65.66|66.45|65.65|66.46|65.66|66.45|65.65|2
1654508510000|2022-06-06 09:41:50|66.44|65.64|66.45|65.65|66.45|65.65|66.44|65.64|6
1654508520000|2022-06-06 09:42:00|66.46|65.66|66.45|65.65|66.46|65.66|66.44|65.64|4
1654508530000|2022-06-06 09:42:10|66.44|65.64|66.43|65.63|66.45|65.65|66.43|65.63|4
1654508540000|2022-06-06 09:42:20|66.44|65.64|66.44|65.64|66.44|65.64|66.44|65.64|1
1654508560000|2022-06-06 09:42:40|66.45|65.65|66.49|65.69|66.5|65.7|66.45|65.65|5
1654508570000|2022-06-06 09:42:50|66.48|65.68|66.48|65.68|66.49|65.69|66.47|65.67|14
1654508580000|2022-06-06 09:43:00|66.49|65.69|66.49|65.69|66.5|65.7|66.48|65.68|9
1654508590000|2022-06-06 09:43:10|66.5|65.7|66.5|65.7|66.52|65.72|66.49|65.69|5
1654508600000|2022-06-06 09:43:20|66.49|65.69|66.49|65.69|66.5|65.7|66.49|65.69|7
1654508610000|2022-06-06 09:43:30|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|6
1654508620000|2022-06-06 09:43:40|66.5|65.7|66.52|65.72|66.52|65.72|66.49|65.69|11
1654508630000|2022-06-06 09:43:50|66.5|65.7|66.49|65.69|66.51|65.71|66.49|65.69|18
1654508640000|2022-06-06 09:44:00|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|8
1654508650000|2022-06-06 09:44:10|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|9
1654508660000|2022-06-06 09:44:20|66.51|65.71|66.5|65.7|66.52|65.72|66.49|65.69|12
1654508670000|2022-06-06 09:44:30|66.49|65.69|66.49|65.69|66.52|65.72|66.49|65.69|13
1654508680000|2022-06-06 09:44:40|66.48|65.68|66.48|65.68|66.49|65.69|66.48|65.68|3
1654508690000|2022-06-06 09:44:50|66.49|65.69|66.49|65.69|66.49|65.69|66.48|65.68|7
1654508700000|2022-06-06 09:45:00|66.48|65.68|66.48|65.68|66.48|65.68|66.48|65.68|1
1654508710000|2022-06-06 09:45:10|66.49|65.69|66.52|65.72|66.52|65.72|66.49|65.69|4
1654508720000|2022-06-06 09:45:20|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|3
1654508730000|2022-06-06 09:45:30|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|2
1654508740000|2022-06-06 09:45:40|66.51|65.71|66.5|65.7|66.51|65.71|66.5|65.7|6
1654508760000|2022-06-06 09:46:00|66.49|65.69|66.48|65.68|66.5|65.7|66.48|65.68|4
1654508770000|2022-06-06 09:46:10|66.49|65.69|66.49|65.69|66.49|65.69|66.48|65.68|5
1654508780000|2022-06-06 09:46:20|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|6
1654508790000|2022-06-06 09:46:30|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|4
1654508800000|2022-06-06 09:46:40|66.5|65.7|66.5|65.7|66.52|65.72|66.49|65.69|6
1654508810000|2022-06-06 09:46:50|66.49|65.69|66.49|65.69|66.5|65.7|66.49|65.69|3
1654508830000|2022-06-06 09:47:10|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|2
1654508840000|2022-06-06 09:47:20|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|8
1654508850000|2022-06-06 09:47:30|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|2
1654508860000|2022-06-06 09:47:40|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|4
1654508870000|2022-06-06 09:47:50|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|2
1654508880000|2022-06-06 09:48:00|66.48|65.68|66.51|65.71|66.51|65.71|66.47|65.67|8
1654508890000|2022-06-06 09:48:10|66.5|65.7|66.51|65.71|66.51|65.71|66.49|65.69|8
1654508900000|2022-06-06 09:48:20|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|2
1654508910000|2022-06-06 09:48:30|66.5|65.7|66.51|65.71|66.51|65.71|66.49|65.69|4
1654508920000|2022-06-06 09:48:40|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|2
1654508930000|2022-06-06 09:48:50|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|5
1654508940000|2022-06-06 09:49:00|66.52|65.72|66.53|65.73|66.53|65.73|66.51|65.71|16
1654508950000|2022-06-06 09:49:10|66.52|65.72|66.52|65.72|66.52|65.72|66.52|65.72|1
1654508960000|2022-06-06 09:49:20|66.53|65.73|66.51|65.71|66.53|65.73|66.5|65.7|8
1654508970000|2022-06-06 09:49:30|66.5|65.7|66.49|65.69|66.51|65.71|66.49|65.69|4
1654508980000|2022-06-06 09:49:40|66.48|65.68|66.45|65.65|66.48|65.68|66.44|65.64|9
1654508990000|2022-06-06 09:49:50|66.46|65.66|66.47|65.67|66.48|65.68|66.46|65.66|6
1654509000000|2022-06-06 09:50:00|66.48|65.68|66.47|65.67|66.48|65.68|66.45|65.65|13
1654509010000|2022-06-06 09:50:10|66.48|65.68|66.47|65.67|66.48|65.68|66.45|65.65|5
1654509020000|2022-06-06 09:50:20|66.48|65.68|66.51|65.71|66.52|65.72|66.47|65.67|9
1654509030000|2022-06-06 09:50:30|66.5|65.7|66.53|65.73|66.53|65.73|66.5|65.7|6
1654509040000|2022-06-06 09:50:40|66.52|65.72|66.51|65.71|66.52|65.72|66.51|65.71|4
1654509050000|2022-06-06 09:50:50|66.52|65.72|66.51|65.71|66.52|65.72|66.5|65.7|10
1654509060000|2022-06-06 09:51:00|66.52|65.72|66.5|65.7|66.52|65.72|66.5|65.7|7
1654509070000|2022-06-06 09:51:10|66.48|65.68|66.47|65.67|66.48|65.68|66.44|65.64|13
1654509080000|2022-06-06 09:51:20|66.46|65.66|66.46|65.66|66.46|65.66|66.44|65.64|10
1654509100000|2022-06-06 09:51:40|66.45|65.65|66.45|65.65|66.45|65.65|66.45|65.65|1
1654509110000|2022-06-06 09:51:50|66.48|65.68|66.46|65.66|66.48|65.68|66.45|65.65|5
1654509120000|2022-06-06 09:52:00|66.45|65.65|66.45|65.65|66.48|65.68|66.44|65.64|4
1654509130000|2022-06-06 09:52:10|66.46|65.66|66.44|65.64|66.46|65.66|66.43|65.63|5
1654509140000|2022-06-06 09:52:20|66.45|65.65|66.44|65.64|66.45|65.65|66.44|65.64|2
1654509150000|2022-06-06 09:52:30|66.45|65.65|66.45|65.65|66.48|65.68|66.43|65.63|8
1654509160000|2022-06-06 09:52:40|66.44|65.64|66.45|65.65|66.45|65.65|66.44|65.64|2
1654509180000|2022-06-06 09:53:00|66.46|65.66|66.46|65.66|66.46|65.66|66.46|65.66|1
1654509190000|2022-06-06 09:53:10|66.47|65.67|66.51|65.71|66.52|65.72|66.47|65.67|6
1654509200000|2022-06-06 09:53:20|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|3
1654509220000|2022-06-06 09:53:40|66.52|65.72|66.5|65.7|66.52|65.72|66.5|65.7|7
1654509230000|2022-06-06 09:53:50|66.51|65.71|66.51|65.71|66.52|65.72|66.5|65.7|5
1654509240000|2022-06-06 09:54:00|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|5
1654509250000|2022-06-06 09:54:10|66.51|65.71|66.5|65.7|66.51|65.71|66.5|65.7|8
1654509260000|2022-06-06 09:54:20|66.51|65.71|66.5|65.7|66.52|65.72|66.5|65.7|12
1654509270000|2022-06-06 09:54:30|66.52|65.72|66.5|65.7|66.52|65.72|66.5|65.7|11
1654509280000|2022-06-06 09:54:40|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|4
1654509290000|2022-06-06 09:54:50|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|4
1654509300000|2022-06-06 09:55:00|66.51|65.71|66.51|65.71|66.52|65.72|66.49|65.69|13
1654509310000|2022-06-06 09:55:10|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|4
1654509320000|2022-06-06 09:55:20|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|6
1654509330000|2022-06-06 09:55:30|66.5|65.7|66.52|65.72|66.53|65.73|66.5|65.7|6
1654509340000|2022-06-06 09:55:40|66.51|65.71|66.51|65.71|66.51|65.71|66.5|65.7|13
1654509350000|2022-06-06 09:55:50|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|4
1654509360000|2022-06-06 09:56:00|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|2
1654509370000|2022-06-06 09:56:10|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|5
1654509380000|2022-06-06 09:56:20|66.49|65.69|66.49|65.69|66.5|65.7|66.48|65.68|5
1654509400000|2022-06-06 09:56:40|66.48|65.68|66.5|65.7|66.5|65.7|66.48|65.68|7
1654509410000|2022-06-06 09:56:50|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|8
1654509420000|2022-06-06 09:57:00|66.49|65.69|66.51|65.71|66.52|65.72|66.49|65.69|9
1654509430000|2022-06-06 09:57:10|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|18
1654509440000|2022-06-06 09:57:20|66.5|65.7|66.5|65.7|66.52|65.72|66.49|65.69|14
1654509450000|2022-06-06 09:57:30|66.51|65.71|66.51|65.71|66.51|65.71|66.51|65.71|1
1654509460000|2022-06-06 09:57:40|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|12
1654509470000|2022-06-06 09:57:50|66.52|65.72|66.52|65.72|66.53|65.73|66.51|65.71|5
1654509480000|2022-06-06 09:58:00|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|4
1654509490000|2022-06-06 09:58:10|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|2
1654509500000|2022-06-06 09:58:20|66.51|65.71|66.53|65.73|66.53|65.73|66.51|65.71|5
1654509510000|2022-06-06 09:58:30|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|2
1654509520000|2022-06-06 09:58:40|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|2
1654509530000|2022-06-06 09:58:50|66.54|65.74|66.55|65.75|66.55|65.75|66.54|65.74|6
1654509540000|2022-06-06 09:59:00|66.54|65.74|66.55|65.75|66.55|65.75|66.54|65.74|8
1654509550000|2022-06-06 09:59:10|66.56|65.76|66.55|65.75|66.56|65.76|66.55|65.75|6
1654509570000|2022-06-06 09:59:30|66.56|65.76|66.55|65.75|66.56|65.76|66.55|65.75|6
1654509590000|2022-06-06 09:59:50|66.56|65.76|66.6|65.8|66.63|65.83|66.56|65.76|16
1654509600000|2022-06-06 10:00:00|66.61|65.81|66.6|65.8|66.61|65.81|66.59|65.79|12
1654509610000|2022-06-06 10:00:10|66.59|65.79|66.55|65.75|66.6|65.8|66.55|65.75|11
1654509620000|2022-06-06 10:00:20|66.54|65.74|66.55|65.75|66.56|65.76|66.54|65.74|8
1654509630000|2022-06-06 10:00:30|66.54|65.74|66.55|65.75|66.56|65.76|66.54|65.74|8
1654509640000|2022-06-06 10:00:40|66.54|65.74|66.54|65.74|66.54|65.74|66.54|65.74|1
1654509650000|2022-06-06 10:00:50|66.53|65.73|66.52|65.72|66.54|65.74|66.52|65.72|4
1654509660000|2022-06-06 10:01:00|66.53|65.73|66.52|65.72|66.53|65.73|66.52|65.72|4
1654509670000|2022-06-06 10:01:10|66.53|65.73|66.53|65.73|66.53|65.73|66.53|65.73|1
1654509690000|2022-06-06 10:01:30|66.54|65.74|66.54|65.74|66.54|65.74|66.53|65.73|3
1654509700000|2022-06-06 10:01:40|66.55|65.75|66.56|65.76|66.56|65.76|66.54|65.74|4
1654509710000|2022-06-06 10:01:50|66.57|65.77|66.56|65.76|66.57|65.77|66.56|65.76|4
1654509720000|2022-06-06 10:02:00|66.57|65.77|66.59|65.79|66.61|65.81|66.57|65.77|5
1654509730000|2022-06-06 10:02:10|66.6|65.8|66.61|65.81|66.61|65.81|66.59|65.79|8
1654509740000|2022-06-06 10:02:20|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|2
1654509750000|2022-06-06 10:02:30|66.6|65.8|66.61|65.81|66.61|65.81|66.59|65.79|8
1654509760000|2022-06-06 10:02:40|66.6|65.8|66.63|65.83|66.63|65.83|66.6|65.8|8
1654509770000|2022-06-06 10:02:50|66.69|65.89|66.78|65.98|66.85|66.05|66.69|65.89|22
1654509780000|2022-06-06 10:03:00|66.77|65.97|66.79|65.99|66.81|66.01|66.77|65.97|13
1654509790000|2022-06-06 10:03:10|66.8|66|66.85|66.05|66.85|66.05|66.8|66|8
1654509800000|2022-06-06 10:03:20|66.84|66.04|66.84|66.04|66.86|66.06|66.83|66.03|17
1654509810000|2022-06-06 10:03:30|66.82|66.02|66.84|66.04|66.85|66.05|66.82|66.02|12
1654509820000|2022-06-06 10:03:40|66.83|66.03|66.82|66.02|66.84|66.04|66.8|66|17
1654509830000|2022-06-06 10:03:50|66.81|66.01|66.81|66.01|66.82|66.02|66.81|66.01|3
1654509840000|2022-06-06 10:04:00|66.82|66.02|66.81|66.01|66.83|66.03|66.8|66|10
1654509850000|2022-06-06 10:04:10|66.82|66.02|66.8|66|66.82|66.02|66.8|66|11
1654509860000|2022-06-06 10:04:20|66.81|66.01|66.81|66.01|66.82|66.02|66.8|66|5
1654509870000|2022-06-06 10:04:30|66.8|66|66.8|66|66.81|66.01|66.8|66|7
1654509880000|2022-06-06 10:04:40|66.81|66.01|66.8|66|66.81|66.01|66.79|65.99|11
1654509890000|2022-06-06 10:04:50|66.79|65.99|66.8|66|66.8|66|66.79|65.99|10
1654509900000|2022-06-06 10:05:00|66.79|65.99|66.79|65.99|66.8|66|66.78|65.98|11
1654509910000|2022-06-06 10:05:10|66.78|65.98|66.7|65.9|66.79|65.99|66.69|65.89|12
1654509920000|2022-06-06 10:05:20|66.69|65.89|66.7|65.9|66.71|65.91|66.69|65.89|8
1654509930000|2022-06-06 10:05:30|66.69|65.89|66.65|65.85|66.7|65.9|66.64|65.84|9
1654509940000|2022-06-06 10:05:40|66.66|65.86|66.65|65.85|66.67|65.87|66.65|65.85|14
1654509950000|2022-06-06 10:05:50|66.66|65.86|66.67|65.87|66.67|65.87|66.65|65.85|5
1654509960000|2022-06-06 10:06:00|66.64|65.84|66.62|65.82|66.65|65.85|66.62|65.82|10
1654509970000|2022-06-06 10:06:10|66.63|65.83|66.63|65.83|66.64|65.84|66.63|65.83|3
1654509980000|2022-06-06 10:06:20|66.64|65.84|66.63|65.83|66.64|65.84|66.62|65.82|3
1654509990000|2022-06-06 10:06:30|66.64|65.84|66.62|65.82|66.64|65.84|66.61|65.81|9
1654510000000|2022-06-06 10:06:40|66.61|65.81|66.62|65.82|66.63|65.83|66.61|65.81|8
1654510010000|2022-06-06 10:06:50|66.63|65.83|66.6|65.8|66.63|65.83|66.6|65.8|10
1654510020000|2022-06-06 10:07:00|66.59|65.79|66.61|65.81|66.64|65.84|66.59|65.79|12
1654510030000|2022-06-06 10:07:10|66.62|65.82|66.61|65.81|66.62|65.82|66.61|65.81|8
1654510040000|2022-06-06 10:07:20|66.62|65.82|66.62|65.82|66.64|65.84|66.62|65.82|3
1654510050000|2022-06-06 10:07:30|66.61|65.81|66.61|65.81|66.62|65.82|66.6|65.8|13
1654510060000|2022-06-06 10:07:40|66.62|65.82|66.62|65.82|66.62|65.82|66.6|65.8|13
1654510070000|2022-06-06 10:07:50|66.61|65.81|66.6|65.8|66.62|65.82|66.6|65.8|6
1654510080000|2022-06-06 10:08:00|66.61|65.81|66.63|65.83|66.63|65.83|66.6|65.8|8
1654510100000|2022-06-06 10:08:20|66.62|65.82|66.6|65.8|66.63|65.83|66.6|65.8|5
1654510110000|2022-06-06 10:08:30|66.61|65.81|66.61|65.81|66.61|65.81|66.6|65.8|11
1654510120000|2022-06-06 10:08:40|66.6|65.8|66.6|65.8|66.61|65.81|66.59|65.79|7
1654510130000|2022-06-06 10:08:50|66.61|65.81|66.6|65.8|66.61|65.81|66.6|65.8|2
1654510140000|2022-06-06 10:09:00|66.59|65.79|66.6|65.8|66.6|65.8|66.59|65.79|2
1654510150000|2022-06-06 10:09:10|66.61|65.81|66.61|65.81|66.61|65.81|66.58|65.78|5
1654510160000|2022-06-06 10:09:20|66.6|65.8|66.6|65.8|66.61|65.81|66.6|65.8|9
1654510170000|2022-06-06 10:09:30|66.59|65.79|66.59|65.79|66.6|65.8|66.59|65.79|3
1654510180000|2022-06-06 10:09:40|66.6|65.8|66.59|65.79|66.6|65.8|66.59|65.79|10
1654510190000|2022-06-06 10:09:50|66.6|65.8|66.59|65.79|66.6|65.8|66.59|65.79|4
1654510200000|2022-06-06 10:10:00|66.58|65.78|66.6|65.8|66.6|65.8|66.58|65.78|7
1654510210000|2022-06-06 10:10:10|66.59|65.79|66.59|65.79|66.6|65.8|66.59|65.79|9
1654510220000|2022-06-06 10:10:20|66.6|65.8|66.52|65.72|66.6|65.8|66.52|65.72|14
1654510230000|2022-06-06 10:10:30|66.53|65.73|66.54|65.74|66.54|65.74|66.53|65.73|6
1654510240000|2022-06-06 10:10:40|66.53|65.73|66.52|65.72|66.54|65.74|66.52|65.72|8
1654510250000|2022-06-06 10:10:50|66.53|65.73|66.52|65.72|66.53|65.73|66.51|65.71|11
1654510260000|2022-06-06 10:11:00|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|10
1654510270000|2022-06-06 10:11:10|66.51|65.71|66.52|65.72|66.53|65.73|66.51|65.71|8
1654510280000|2022-06-06 10:11:20|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|6
1654510290000|2022-06-06 10:11:30|66.51|65.71|66.52|65.72|66.53|65.73|66.51|65.71|4
1654510300000|2022-06-06 10:11:40|66.51|65.71|66.52|65.72|66.53|65.73|66.51|65.71|10
1654510310000|2022-06-06 10:11:50|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|2
1654510320000|2022-06-06 10:12:00|66.53|65.73|66.53|65.73|66.54|65.74|66.51|65.71|13
1654510330000|2022-06-06 10:12:10|66.54|65.74|66.52|65.72|66.54|65.74|66.52|65.72|8
1654510340000|2022-06-06 10:12:20|66.53|65.73|66.54|65.74|66.54|65.74|66.52|65.72|4
1654510350000|2022-06-06 10:12:30|66.53|65.73|66.54|65.74|66.55|65.75|66.52|65.72|19
1654510360000|2022-06-06 10:12:40|66.53|65.73|66.53|65.73|66.54|65.74|66.52|65.72|14
1654510370000|2022-06-06 10:12:50|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|14
1654510380000|2022-06-06 10:13:00|66.52|65.72|66.52|65.72|66.54|65.74|66.52|65.72|9
1654510390000|2022-06-06 10:13:10|66.53|65.73|66.52|65.72|66.53|65.73|66.52|65.72|2
1654510400000|2022-06-06 10:13:20|66.53|65.73|66.51|65.71|66.54|65.74|66.51|65.71|11
1654510410000|2022-06-06 10:13:30|66.52|65.72|66.52|65.72|66.52|65.72|66.51|65.71|3
1654510450000|2022-06-06 10:14:10|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|2
1654510480000|2022-06-06 10:14:40|66.53|65.73|66.53|65.73|66.54|65.74|66.52|65.72|9
1654510490000|2022-06-06 10:14:50|66.52|65.72|66.53|65.73|66.54|65.74|66.52|65.72|8
1654510500000|2022-06-06 10:15:00|66.52|65.72|66.52|65.72|66.53|65.73|66.51|65.71|6
1654510510000|2022-06-06 10:15:10|66.51|65.71|66.51|65.71|66.53|65.73|66.51|65.71|7
1654510520000|2022-06-06 10:15:20|66.52|65.72|66.52|65.72|66.53|65.73|66.51|65.71|7
1654510530000|2022-06-06 10:15:30|66.53|65.73|66.51|65.71|66.53|65.73|66.51|65.71|9
1654510540000|2022-06-06 10:15:40|66.52|65.72|66.53|65.73|66.53|65.73|66.51|65.71|6
1654510550000|2022-06-06 10:15:50|66.52|65.72|66.52|65.72|66.52|65.72|66.51|65.71|7
1654510560000|2022-06-06 10:16:00|66.51|65.71|66.49|65.69|66.52|65.72|66.49|65.69|7
1654510570000|2022-06-06 10:16:10|66.5|65.7|66.52|65.72|66.52|65.72|66.5|65.7|5
1654510580000|2022-06-06 10:16:20|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|2
1654510590000|2022-06-06 10:16:30|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|4
1654510600000|2022-06-06 10:16:40|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|2
1654510620000|2022-06-06 10:17:00|66.53|65.73|66.53|65.73|66.54|65.74|66.53|65.73|3
1654510630000|2022-06-06 10:17:10|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|16
1654510640000|2022-06-06 10:17:20|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|6
1654510650000|2022-06-06 10:17:30|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|12
1654510660000|2022-06-06 10:17:40|66.52|65.72|66.52|65.72|66.53|65.73|66.52|65.72|9
1654510670000|2022-06-06 10:17:50|66.51|65.71|66.51|65.71|66.52|65.72|66.5|65.7|7
1654510680000|2022-06-06 10:18:00|66.52|65.72|66.52|65.72|66.55|65.75|66.51|65.71|15
1654510690000|2022-06-06 10:18:10|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|8
1654510700000|2022-06-06 10:18:20|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|10
1654510710000|2022-06-06 10:18:30|66.51|65.71|66.5|65.7|66.52|65.72|66.5|65.7|6
1654510720000|2022-06-06 10:18:40|66.51|65.71|66.51|65.71|66.51|65.71|66.5|65.7|5
1654510730000|2022-06-06 10:18:50|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|4
1654510740000|2022-06-06 10:19:00|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|6
1654510750000|2022-06-06 10:19:10|66.52|65.72|66.51|65.71|66.52|65.72|66.49|65.69|7
1654510760000|2022-06-06 10:19:20|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|14
1654510770000|2022-06-06 10:19:30|66.52|65.72|66.53|65.73|66.54|65.74|66.51|65.71|11
1654510780000|2022-06-06 10:19:40|66.52|65.72|66.51|65.71|66.52|65.72|66.51|65.71|4
1654510790000|2022-06-06 10:19:50|66.52|65.72|66.51|65.71|66.52|65.72|66.5|65.7|12
1654510800000|2022-06-06 10:20:00|66.52|65.72|66.5|65.7|66.52|65.72|66.5|65.7|9
1654510810000|2022-06-06 10:20:10|66.49|65.69|66.51|65.71|66.52|65.72|66.49|65.69|11
1654510820000|2022-06-06 10:20:20|66.5|65.7|66.5|65.7|66.52|65.72|66.5|65.7|19
1654510830000|2022-06-06 10:20:30|66.51|65.71|66.52|65.72|66.52|65.72|66.5|65.7|6
1654510840000|2022-06-06 10:20:40|66.53|65.73|66.52|65.72|66.53|65.73|66.52|65.72|14
1654510850000|2022-06-06 10:20:50|66.53|65.73|66.52|65.72|66.53|65.73|66.52|65.72|6
1654510860000|2022-06-06 10:21:00|66.53|65.73|66.53|65.73|66.53|65.73|66.52|65.72|5
1654510870000|2022-06-06 10:21:10|66.52|65.72|66.52|65.72|66.53|65.73|66.52|65.72|7
1654510890000|2022-06-06 10:21:30|66.51|65.71|66.52|65.72|66.53|65.73|66.51|65.71|5
1654510900000|2022-06-06 10:21:40|66.53|65.73|66.52|65.72|66.53|65.73|66.51|65.71|12
1654510910000|2022-06-06 10:21:50|66.53|65.73|66.52|65.72|66.53|65.73|66.52|65.72|4
1654510920000|2022-06-06 10:22:00|66.53|65.73|66.52|65.72|66.53|65.73|66.52|65.72|8
1654510930000|2022-06-06 10:22:10|66.53|65.73|66.57|65.77|66.6|65.8|66.52|65.72|16
1654510940000|2022-06-06 10:22:20|66.58|65.78|66.58|65.78|66.59|65.79|66.56|65.76|16
1654510950000|2022-06-06 10:22:30|66.59|65.79|66.59|65.79|66.6|65.8|66.58|65.78|13
1654510960000|2022-06-06 10:22:40|66.58|65.78|66.58|65.78|66.59|65.79|66.57|65.77|11
1654510970000|2022-06-06 10:22:50|66.57|65.77|66.58|65.78|66.59|65.79|66.57|65.77|11
1654510980000|2022-06-06 10:23:00|66.57|65.77|66.57|65.77|66.57|65.77|66.57|65.77|1
1654510990000|2022-06-06 10:23:10|66.58|65.78|66.61|65.81|66.61|65.81|66.58|65.78|3
1654511000000|2022-06-06 10:23:20|66.63|65.83|66.59|65.79|66.63|65.83|66.59|65.79|9
1654511020000|2022-06-06 10:23:40|66.6|65.8|66.57|65.77|66.6|65.8|66.57|65.77|14
1654511030000|2022-06-06 10:23:50|66.58|65.78|66.6|65.8|66.6|65.8|66.58|65.78|9
1654511040000|2022-06-06 10:24:00|66.59|65.79|66.6|65.8|66.6|65.8|66.59|65.79|2
1654511050000|2022-06-06 10:24:10|66.59|65.79|66.59|65.79|66.62|65.82|66.59|65.79|14
1654511060000|2022-06-06 10:24:20|66.6|65.8|66.62|65.82|66.62|65.82|66.59|65.79|10
1654511070000|2022-06-06 10:24:30|66.61|65.81|66.6|65.8|66.62|65.82|66.59|65.79|9
1654511080000|2022-06-06 10:24:40|66.59|65.79|66.6|65.8|66.61|65.81|66.59|65.79|7
1654511090000|2022-06-06 10:24:50|66.59|65.79|66.6|65.8|66.6|65.8|66.59|65.79|12
1654511100000|2022-06-06 10:25:00|66.59|65.79|66.6|65.8|66.6|65.8|66.59|65.79|2
1654511110000|2022-06-06 10:25:10|66.59|65.79|66.6|65.8|66.61|65.81|66.58|65.78|17
1654511120000|2022-06-06 10:25:20|66.61|65.81|66.6|65.8|66.61|65.81|66.6|65.8|8
1654511130000|2022-06-06 10:25:30|66.59|65.79|66.59|65.79|66.59|65.79|66.58|65.78|3
1654511140000|2022-06-06 10:25:40|66.58|65.78|66.59|65.79|66.59|65.79|66.58|65.78|10
1654511150000|2022-06-06 10:25:50|66.58|65.78|66.54|65.74|66.58|65.78|66.52|65.72|11
1654511160000|2022-06-06 10:26:00|66.53|65.73|66.53|65.73|66.54|65.74|66.53|65.73|13
1654511170000|2022-06-06 10:26:10|66.54|65.74|66.53|65.73|66.54|65.74|66.53|65.73|2
1654511190000|2022-06-06 10:26:30|66.54|65.74|66.53|65.73|66.54|65.74|66.53|65.73|4
1654511210000|2022-06-06 10:26:50|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|4
1654511220000|2022-06-06 10:27:00|66.52|65.72|66.53|65.73|66.53|65.73|66.52|65.72|8
1654511230000|2022-06-06 10:27:10|66.52|65.72|66.53|65.73|66.55|65.75|66.52|65.72|10
1654511240000|2022-06-06 10:27:20|66.52|65.72|66.52|65.72|66.53|65.73|66.52|65.72|5
1654511250000|2022-06-06 10:27:30|66.53|65.73|66.52|65.72|66.55|65.75|66.52|65.72|7
1654511260000|2022-06-06 10:27:40|66.53|65.73|66.53|65.73|66.53|65.73|66.52|65.72|5
1654511270000|2022-06-06 10:27:50|66.52|65.72|66.53|65.73|66.53|65.73|66.51|65.71|18
1654511280000|2022-06-06 10:28:00|66.52|65.72|66.52|65.72|66.53|65.73|66.5|65.7|11
1654511290000|2022-06-06 10:28:10|66.51|65.71|66.5|65.7|66.53|65.73|66.49|65.69|10
1654511310000|2022-06-06 10:28:30|66.49|65.69|66.52|65.72|66.52|65.72|66.49|65.69|11
1654511320000|2022-06-06 10:28:40|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|3
1654511330000|2022-06-06 10:28:50|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|3
1654511340000|2022-06-06 10:29:00|66.49|65.69|66.5|65.7|66.5|65.7|66.49|65.69|4
1654511350000|2022-06-06 10:29:10|66.49|65.69|66.51|65.71|66.51|65.71|66.49|65.69|9
1654511360000|2022-06-06 10:29:20|66.5|65.7|66.51|65.71|66.51|65.71|66.49|65.69|10
1654511370000|2022-06-06 10:29:30|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|17
1654511380000|2022-06-06 10:29:40|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|8
1654511390000|2022-06-06 10:29:50|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|15
1654511400000|2022-06-06 10:30:00|66.5|65.7|66.52|65.72|66.52|65.72|66.5|65.7|12
1654511410000|2022-06-06 10:30:10|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|8
1654511420000|2022-06-06 10:30:20|66.51|65.71|66.5|65.7|66.52|65.72|66.49|65.69|10
1654511430000|2022-06-06 10:30:30|66.49|65.69|66.5|65.7|66.51|65.71|66.49|65.69|9
1654511440000|2022-06-06 10:30:40|66.49|65.69|66.49|65.69|66.52|65.72|66.48|65.68|11
1654511450000|2022-06-06 10:30:50|66.48|65.68|66.49|65.69|66.49|65.69|66.47|65.67|4
1654511460000|2022-06-06 10:31:00|66.47|65.67|66.48|65.68|66.49|65.69|66.46|65.66|11
1654511470000|2022-06-06 10:31:10|66.49|65.69|66.48|65.68|66.49|65.69|66.47|65.67|15
1654511480000|2022-06-06 10:31:20|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|2
1654511490000|2022-06-06 10:31:30|66.49|65.69|66.47|65.67|66.5|65.7|66.47|65.67|9
1654511500000|2022-06-06 10:31:40|66.48|65.68|66.47|65.67|66.48|65.68|66.46|65.66|13
1654511510000|2022-06-06 10:31:50|66.48|65.68|66.48|65.68|66.49|65.69|66.47|65.67|11
1654511520000|2022-06-06 10:32:00|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|12
1654511540000|2022-06-06 10:32:20|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|6
1654511580000|2022-06-06 10:33:00|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|17
1654511590000|2022-06-06 10:33:10|66.49|65.69|66.51|65.71|66.52|65.72|66.48|65.68|9
1654511610000|2022-06-06 10:33:30|66.53|65.73|66.51|65.71|66.53|65.73|66.51|65.71|6
1654511620000|2022-06-06 10:33:40|66.52|65.72|66.5|65.7|66.52|65.72|66.5|65.7|11
1654511640000|2022-06-06 10:34:00|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|6
1654511650000|2022-06-06 10:34:10|66.51|65.71|66.51|65.71|66.51|65.71|66.51|65.71|1
1654511660000|2022-06-06 10:34:20|66.52|65.72|66.57|65.77|66.57|65.77|66.51|65.71|13
1654511670000|2022-06-06 10:34:30|66.56|65.76|66.57|65.77|66.57|65.77|66.55|65.75|8
1654511680000|2022-06-06 10:34:40|66.56|65.76|66.56|65.76|66.57|65.77|66.56|65.76|5
1654511690000|2022-06-06 10:34:50|66.57|65.77|66.56|65.76|66.57|65.77|66.55|65.75|12
1654511700000|2022-06-06 10:35:00|66.55|65.75|66.55|65.75|66.57|65.77|66.55|65.75|11
1654511710000|2022-06-06 10:35:10|66.56|65.76|66.56|65.76|66.57|65.77|66.56|65.76|5
1654511730000|2022-06-06 10:35:30|66.57|65.77|66.57|65.77|66.57|65.77|66.56|65.76|3
1654511740000|2022-06-06 10:35:40|66.56|65.76|66.57|65.77|66.57|65.77|66.56|65.76|6
1654511750000|2022-06-06 10:35:50|66.56|65.76|66.56|65.76|66.57|65.77|66.56|65.76|3
1654511760000|2022-06-06 10:36:00|66.55|65.75|66.57|65.77|66.57|65.77|66.55|65.75|9
1654511770000|2022-06-06 10:36:10|66.56|65.76|66.56|65.76|66.57|65.77|66.55|65.75|5
1654511780000|2022-06-06 10:36:20|66.58|65.78|66.56|65.76|66.58|65.78|66.56|65.76|2
1654511790000|2022-06-06 10:36:30|66.55|65.75|66.55|65.75|66.55|65.75|66.55|65.75|1
1654511800000|2022-06-06 10:36:40|66.57|65.77|66.54|65.74|66.58|65.78|66.53|65.73|12
1654511810000|2022-06-06 10:36:50|66.57|65.77|66.57|65.77|66.58|65.78|66.54|65.74|11
1654511820000|2022-06-06 10:37:00|66.56|65.76|66.56|65.76|66.58|65.78|66.56|65.76|13
1654511830000|2022-06-06 10:37:10|66.57|65.77|66.56|65.76|66.58|65.78|66.56|65.76|14
1654511840000|2022-06-06 10:37:20|66.57|65.77|66.57|65.77|66.57|65.77|66.56|65.76|3
1654511850000|2022-06-06 10:37:30|66.58|65.78|66.57|65.77|66.58|65.78|66.56|65.76|9
1654511860000|2022-06-06 10:37:40|66.56|65.76|66.57|65.77|66.59|65.79|66.55|65.75|9
1654511870000|2022-06-06 10:37:50|66.59|65.79|66.57|65.77|66.59|65.79|66.56|65.76|6
1654511880000|2022-06-06 10:38:00|66.58|65.78|66.58|65.78|66.59|65.79|66.55|65.75|8
1654511890000|2022-06-06 10:38:10|66.57|65.77|66.56|65.76|66.58|65.78|66.55|65.75|11
1654511900000|2022-06-06 10:38:20|66.57|65.77|66.56|65.76|66.58|65.78|66.56|65.76|10
1654511910000|2022-06-06 10:38:30|66.57|65.77|66.58|65.78|66.6|65.8|66.57|65.77|10
1654511920000|2022-06-06 10:38:40|66.59|65.79|66.58|65.78|66.59|65.79|66.57|65.77|4
1654511930000|2022-06-06 10:38:50|66.59|65.79|66.58|65.78|66.59|65.79|66.57|65.77|6
1654511940000|2022-06-06 10:39:00|66.57|65.77|66.6|65.8|66.61|65.81|66.57|65.77|8
1654511950000|2022-06-06 10:39:10|66.61|65.81|66.6|65.8|66.61|65.81|66.6|65.8|6
1654511970000|2022-06-06 10:39:30|66.61|65.81|66.61|65.81|66.61|65.81|66.6|65.8|5
1654511980000|2022-06-06 10:39:40|66.6|65.8|66.61|65.81|66.61|65.81|66.6|65.8|6
1654511990000|2022-06-06 10:39:50|66.6|65.8|66.6|65.8|66.61|65.81|66.6|65.8|9
1654512000000|2022-06-06 10:40:00|66.61|65.81|66.6|65.8|66.61|65.81|66.6|65.8|6
1654512010000|2022-06-06 10:40:10|66.61|65.81|66.61|65.81|66.61|65.81|66.58|65.78|8
1654512020000|2022-06-06 10:40:20|66.6|65.8|66.67|65.87|66.68|65.88|66.6|65.8|17
1654512030000|2022-06-06 10:40:30|66.68|65.88|66.61|65.81|66.69|65.89|66.61|65.81|12
1654512040000|2022-06-06 10:40:40|66.62|65.82|66.62|65.82|66.62|65.82|66.6|65.8|7
1654512050000|2022-06-06 10:40:50|66.61|65.81|66.58|65.78|66.61|65.81|66.58|65.78|8
1654512060000|2022-06-06 10:41:00|66.59|65.79|66.59|65.79|66.59|65.79|66.58|65.78|3
1654512070000|2022-06-06 10:41:10|66.6|65.8|66.6|65.8|66.6|65.8|66.59|65.79|3
1654512080000|2022-06-06 10:41:20|66.59|65.79|66.6|65.8|66.6|65.8|66.59|65.79|4
1654512090000|2022-06-06 10:41:30|66.59|65.79|66.6|65.8|66.6|65.8|66.59|65.79|4
1654512100000|2022-06-06 10:41:40|66.59|65.79|66.6|65.8|66.6|65.8|66.59|65.79|6
1654512110000|2022-06-06 10:41:50|66.59|65.79|66.59|65.79|66.62|65.82|66.59|65.79|7
1654512120000|2022-06-06 10:42:00|66.58|65.78|66.58|65.78|66.59|65.79|66.57|65.77|10
1654512130000|2022-06-06 10:42:10|66.59|65.79|66.51|65.71|66.6|65.8|66.51|65.71|16
1654512140000|2022-06-06 10:42:20|66.52|65.72|66.5|65.7|66.53|65.73|66.5|65.7|17
1654512150000|2022-06-06 10:42:30|66.51|65.71|66.51|65.71|66.51|65.71|66.5|65.7|3
1654512160000|2022-06-06 10:42:40|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|8
1654512170000|2022-06-06 10:42:50|66.52|65.72|66.51|65.71|66.52|65.72|66.51|65.71|8
1654512180000|2022-06-06 10:43:00|66.5|65.7|66.52|65.72|66.52|65.72|66.5|65.7|5
1654512190000|2022-06-06 10:43:10|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|5
1654512200000|2022-06-06 10:43:20|66.52|65.72|66.51|65.71|66.52|65.72|66.5|65.7|12
1654512210000|2022-06-06 10:43:30|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|3
1654512220000|2022-06-06 10:43:40|66.51|65.71|66.5|65.7|66.51|65.71|66.5|65.7|6
1654512230000|2022-06-06 10:43:50|66.51|65.71|66.51|65.71|66.51|65.71|66.5|65.7|5
1654512240000|2022-06-06 10:44:00|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|6
1654512250000|2022-06-06 10:44:10|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|5
1654512260000|2022-06-06 10:44:20|66.51|65.71|66.5|65.7|66.51|65.71|66.5|65.7|4
1654512270000|2022-06-06 10:44:30|66.51|65.71|66.51|65.71|66.51|65.71|66.5|65.7|3
1654512280000|2022-06-06 10:44:40|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|4
1654512290000|2022-06-06 10:44:50|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|2
1654512300000|2022-06-06 10:45:00|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|7
1654512310000|2022-06-06 10:45:10|66.51|65.71|66.5|65.7|66.51|65.71|66.5|65.7|6
1654512330000|2022-06-06 10:45:30|66.53|65.73|66.49|65.69|66.53|65.73|66.48|65.68|10
1654512340000|2022-06-06 10:45:40|66.48|65.68|66.48|65.68|66.49|65.69|66.48|65.68|11
1654512350000|2022-06-06 10:45:50|66.49|65.69|66.52|65.72|66.53|65.73|66.49|65.69|9
1654512360000|2022-06-06 10:46:00|66.53|65.73|66.52|65.72|66.53|65.73|66.51|65.71|10
1654512370000|2022-06-06 10:46:10|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|3
1654512380000|2022-06-06 10:46:20|66.5|65.7|66.52|65.72|66.52|65.72|66.5|65.7|5
1654512390000|2022-06-06 10:46:30|66.53|65.73|66.49|65.69|66.53|65.73|66.47|65.67|14
1654512400000|2022-06-06 10:46:40|66.51|65.71|66.49|65.69|66.51|65.71|66.47|65.67|16
1654512410000|2022-06-06 10:46:50|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|10
1654512420000|2022-06-06 10:47:00|66.48|65.68|66.49|65.69|66.5|65.7|66.48|65.68|7
1654512430000|2022-06-06 10:47:10|66.5|65.7|66.49|65.69|66.5|65.7|66.49|65.69|6
1654512440000|2022-06-06 10:47:20|66.5|65.7|66.5|65.7|66.51|65.71|66.49|65.69|9
1654512450000|2022-06-06 10:47:30|66.51|65.71|66.52|65.72|66.53|65.73|66.51|65.71|17
1654512460000|2022-06-06 10:47:40|66.53|65.73|66.52|65.72|66.53|65.73|66.51|65.71|8
1654512470000|2022-06-06 10:47:50|66.53|65.73|66.56|65.76|66.59|65.79|66.52|65.72|17
1654512480000|2022-06-06 10:48:00|66.57|65.77|66.57|65.77|66.58|65.78|66.57|65.77|7
1654512490000|2022-06-06 10:48:10|66.58|65.78|66.51|65.71|66.59|65.79|66.5|65.7|9
1654512500000|2022-06-06 10:48:20|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|8
1654512510000|2022-06-06 10:48:30|66.5|65.7|66.49|65.69|66.52|65.72|66.47|65.67|19
1654512520000|2022-06-06 10:48:40|66.48|65.68|66.48|65.68|66.49|65.69|66.48|65.68|5
1654512530000|2022-06-06 10:48:50|66.49|65.69|66.49|65.69|66.49|65.69|66.48|65.68|5
1654512540000|2022-06-06 10:49:00|66.48|65.68|66.49|65.69|66.49|65.69|66.48|65.68|8
1654512550000|2022-06-06 10:49:10|66.5|65.7|66.5|65.7|66.51|65.71|66.49|65.69|13
1654512560000|2022-06-06 10:49:20|66.49|65.69|66.51|65.71|66.52|65.72|66.49|65.69|12
1654512570000|2022-06-06 10:49:30|66.52|65.72|66.52|65.72|66.52|65.72|66.51|65.71|7
1654512580000|2022-06-06 10:49:40|66.51|65.71|66.5|65.7|66.52|65.72|66.5|65.7|8
1654512590000|2022-06-06 10:49:50|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|6
1654512600000|2022-06-06 10:50:00|66.51|65.71|66.52|65.72|66.52|65.72|66.51|65.71|4
1654512620000|2022-06-06 10:50:20|66.53|65.73|66.51|65.71|66.53|65.73|66.51|65.71|5
1654512630000|2022-06-06 10:50:30|66.52|65.72|66.52|65.72|66.52|65.72|66.51|65.71|3
1654512640000|2022-06-06 10:50:40|66.51|65.71|66.51|65.71|66.52|65.72|66.5|65.7|11
1654512650000|2022-06-06 10:50:50|66.52|65.72|66.5|65.7|66.52|65.72|66.5|65.7|3
1654512660000|2022-06-06 10:51:00|66.49|65.69|66.49|65.69|66.51|65.71|66.48|65.68|11
1654512670000|2022-06-06 10:51:10|66.48|65.68|66.48|65.68|66.49|65.69|66.47|65.67|8
1654512690000|2022-06-06 10:51:30|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|4
1654512700000|2022-06-06 10:51:40|66.49|65.69|66.49|65.69|66.49|65.69|66.49|65.69|1
1654512710000|2022-06-06 10:51:50|66.48|65.68|66.48|65.68|66.49|65.69|66.48|65.68|5
1654512720000|2022-06-06 10:52:00|66.47|65.67|66.48|65.68|66.48|65.68|66.47|65.67|4
1654512730000|2022-06-06 10:52:10|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|2
1654512740000|2022-06-06 10:52:20|66.49|65.69|66.49|65.69|66.49|65.69|66.48|65.68|7
1654512750000|2022-06-06 10:52:30|66.48|65.68|66.48|65.68|66.49|65.69|66.48|65.68|19
1654512760000|2022-06-06 10:52:40|66.49|65.69|66.48|65.68|66.51|65.71|66.48|65.68|7
1654512770000|2022-06-06 10:52:50|66.47|65.67|66.48|65.68|66.48|65.68|66.47|65.67|8
1654512780000|2022-06-06 10:53:00|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|6
1654512790000|2022-06-06 10:53:10|66.49|65.69|66.5|65.7|66.52|65.72|66.49|65.69|8
1654512810000|2022-06-06 10:53:30|66.51|65.71|66.51|65.71|66.51|65.71|66.5|65.7|9
1654512820000|2022-06-06 10:53:40|66.5|65.7|66.52|65.72|66.52|65.72|66.5|65.7|15
1654512830000|2022-06-06 10:53:50|66.53|65.73|66.49|65.69|66.53|65.73|66.49|65.69|8
1654512840000|2022-06-06 10:54:00|66.5|65.7|66.5|65.7|66.5|65.7|66.49|65.69|5
1654512850000|2022-06-06 10:54:10|66.49|65.69|66.51|65.71|66.51|65.71|66.49|65.69|7
1654512860000|2022-06-06 10:54:20|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|9
1654512870000|2022-06-06 10:54:30|66.51|65.71|66.5|65.7|66.51|65.71|66.5|65.7|6
1654512880000|2022-06-06 10:54:40|66.51|65.71|66.51|65.71|66.51|65.71|66.5|65.7|3
1654512890000|2022-06-06 10:54:50|66.5|65.7|66.51|65.71|66.51|65.71|66.49|65.69|6
1654512900000|2022-06-06 10:55:00|66.5|65.7|66.5|65.7|66.51|65.71|66.5|65.7|5
1654512910000|2022-06-06 10:55:10|66.49|65.69|66.52|65.72|66.52|65.72|66.49|65.69|8
1654512920000|2022-06-06 10:55:20|66.51|65.71|66.5|65.7|66.52|65.72|66.5|65.7|5
1654512930000|2022-06-06 10:55:30|66.51|65.71|66.52|65.72|66.54|65.74|66.5|65.7|14
1654512940000|2022-06-06 10:55:40|66.53|65.73|66.51|65.71|66.53|65.73|66.51|65.71|9
1654512950000|2022-06-06 10:55:50|66.5|65.7|66.5|65.7|66.51|65.71|66.49|65.69|5
1654512960000|2022-06-06 10:56:00|66.49|65.69|66.5|65.7|66.51|65.71|66.49|65.69|6
1654512970000|2022-06-06 10:56:10|66.51|65.71|66.49|65.69|66.52|65.72|66.49|65.69|9
1654512980000|2022-06-06 10:56:20|66.5|65.7|66.49|65.69|66.51|65.71|66.48|65.68|7
1654512990000|2022-06-06 10:56:30|66.48|65.68|66.48|65.68|66.5|65.7|66.48|65.68|7
1654513000000|2022-06-06 10:56:40|66.47|65.67|66.49|65.69|66.5|65.7|66.47|65.67|16
1654513010000|2022-06-06 10:56:50|66.48|65.68|66.48|65.68|66.51|65.71|66.48|65.68|8
1654513020000|2022-06-06 10:57:00|66.47|65.67|66.48|65.68|66.48|65.68|66.46|65.66|5
1654513030000|2022-06-06 10:57:10|66.49|65.69|66.49|65.69|66.49|65.69|66.47|65.67|11
1654513040000|2022-06-06 10:57:20|66.48|65.68|66.48|65.68|66.49|65.69|66.48|65.68|7
1654513050000|2022-06-06 10:57:30|66.47|65.67|66.48|65.68|66.48|65.68|66.47|65.67|6
1654513060000|2022-06-06 10:57:40|66.47|65.67|66.48|65.68|66.48|65.68|66.47|65.67|2
1654513070000|2022-06-06 10:57:50|66.5|65.7|66.48|65.68|66.5|65.7|66.47|65.67|3
1654513080000|2022-06-06 10:58:00|66.5|65.7|66.48|65.68|66.5|65.7|66.48|65.68|8
1654513090000|2022-06-06 10:58:10|66.47|65.67|66.48|65.68|66.49|65.69|66.47|65.67|4
1654513100000|2022-06-06 10:58:20|66.49|65.69|66.48|65.68|66.49|65.69|66.47|65.67|7
1654513110000|2022-06-06 10:58:30|66.47|65.67|66.48|65.68|66.48|65.68|66.47|65.67|4
1654513120000|2022-06-06 10:58:40|66.47|65.67|66.48|65.68|66.48|65.68|66.47|65.67|4
1654513130000|2022-06-06 10:58:50|66.49|65.69|66.48|65.68|66.49|65.69|66.48|65.68|4
1654513140000|2022-06-06 10:59:00|66.47|65.67|66.49|65.69|66.49|65.69|66.47|65.67|3
1654513150000|2022-06-06 10:59:10|66.5|65.7|66.49|65.69|66.5|65.7|66.48|65.68|10
1654513160000|2022-06-06 10:59:20|66.5|65.7|66.52|65.72|66.52|65.72|66.49|65.69|12
1654513170000|2022-06-06 10:59:30|66.51|65.71|66.51|65.71|66.52|65.72|66.5|65.7|5
1654513180000|2022-06-06 10:59:40|66.5|65.7|66.51|65.71|66.51|65.71|66.5|65.7|8
1654513190000|2022-06-06 10:59:50|66.5|65.7|66.51|65.71|66.52|65.72|66.5|65.7|8
1654513200000|2022-06-06 11:00:00|66.5|65.7|66.52|65.72|66.52|65.72|66.49|65.69|13
1654513210000|2022-06-06 11:00:10|66.51|65.71|66.59|65.79|66.59|65.79|66.51|65.71|12
1654513220000|2022-06-06 11:00:20|66.6|65.8|66.59|65.79|66.61|65.81|66.57|65.77|17
1654513230000|2022-06-06 11:00:30|66.6|65.8|66.58|65.78|66.6|65.8|66.57|65.77|13
1654513240000|2022-06-06 11:00:40|66.59|65.79|66.53|65.73|66.6|65.8|66.52|65.72|15
1654513250000|2022-06-06 11:00:50|66.52|65.72|66.54|65.74|66.55|65.75|66.52|65.72|14
1654513260000|2022-06-06 11:01:00|66.55|65.75|66.57|65.77|66.59|65.79|66.55|65.75|9
1654513270000|2022-06-06 11:01:10|66.58|65.78|66.57|65.77|66.58|65.78|66.57|65.77|10
1654513280000|2022-06-06 11:01:20|66.58|65.78|66.58|65.78|66.59|65.79|66.57|65.77|11
1654513290000|2022-06-06 11:01:30|66.59|65.79|66.58|65.78|66.59|65.79|66.58|65.78|6
1654513300000|2022-06-06 11:01:40|66.59|65.79|66.57|65.77|66.6|65.8|66.57|65.77|10
1654513310000|2022-06-06 11:01:50|66.58|65.78|66.6|65.8|66.6|65.8|66.58|65.78|11
1654513320000|2022-06-06 11:02:00|66.59|65.79|66.61|65.81|66.63|65.83|66.59|65.79|7
1654513330000|2022-06-06 11:02:10|66.62|65.82|66.6|65.8|66.62|65.82|66.59|65.79|17
1654513340000|2022-06-06 11:02:20|66.59|65.79|66.59|65.79|66.6|65.8|66.59|65.79|9
1654513350000|2022-06-06 11:02:30|66.58|65.78|66.57|65.77|66.6|65.8|66.56|65.76|14
1654513360000|2022-06-06 11:02:40|66.58|65.78|66.58|65.78|66.59|65.79|66.57|65.77|15
1654513370000|2022-06-06 11:02:50|66.59|65.79|66.58|65.78|66.59|65.79|66.58|65.78|4
1654513380000|2022-06-06 11:03:00|66.59|65.79|66.58|65.78|66.59|65.79|66.57|65.77|10
1654513390000|2022-06-06 11:03:10|66.59|65.79|66.57|65.77|66.59|65.79|66.56|65.76|14
1654513400000|2022-06-06 11:03:20|66.58|65.78|66.58|65.78|66.58|65.78|66.57|65.77|5
1654513410000|2022-06-06 11:03:30|66.57|65.77|66.59|65.79|66.6|65.8|66.57|65.77|9
1654513420000|2022-06-06 11:03:40|66.58|65.78|66.59|65.79|66.59|65.79|66.57|65.77|3
1654513430000|2022-06-06 11:03:50|66.6|65.8|66.59|65.79|66.6|65.8|66.58|65.78|6
1654513440000|2022-06-06 11:04:00|66.58|65.78|66.58|65.78|66.59|65.79|66.57|65.77|11
1654513450000|2022-06-06 11:04:10|66.59|65.79|66.59|65.79|66.6|65.8|66.57|65.77|14
1654513460000|2022-06-06 11:04:20|66.58|65.78|66.58|65.78|66.6|65.8|66.58|65.78|7
1654513470000|2022-06-06 11:04:30|66.57|65.77|66.58|65.78|66.59|65.79|66.57|65.77|10
1654513480000|2022-06-06 11:04:40|66.59|65.79|66.58|65.78|66.59|65.79|66.58|65.78|6
1654513490000|2022-06-06 11:04:50|66.59|65.79|66.58|65.78|66.59|65.79|66.57|65.77|7
1654513500000|2022-06-06 11:05:00|66.57|65.77|66.58|65.78|66.59|65.79|66.57|65.77|4
1654513510000|2022-06-06 11:05:10|66.57|65.77|66.52|65.72|66.57|65.77|66.5|65.7|11
1654513520000|2022-06-06 11:05:20|66.51|65.71|66.51|65.71|66.52|65.72|66.51|65.71|3
1654513530000|2022-06-06 11:05:30|66.52|65.72|66.53|65.73|66.53|65.73|66.51|65.71|11
1654513540000|2022-06-06 11:05:40|66.54|65.74|66.59|65.79|66.61|65.81|66.53|65.73|11
1654513550000|2022-06-06 11:05:50|66.58|65.78|66.6|65.8|66.61|65.81|66.58|65.78|11
1654513560000|2022-06-06 11:06:00|66.61|65.81|66.6|65.8|66.61|65.81|66.59|65.79|14
1654513570000|2022-06-06 11:06:10|66.59|65.79|66.57|65.77|66.62|65.82|66.57|65.77|16
1654513580000|2022-06-06 11:06:20|66.58|65.78|66.57|65.77|66.58|65.78|66.57|65.77|10
1654513590000|2022-06-06 11:06:30|66.58|65.78|66.6|65.8|66.61|65.81|66.57|65.77|13
1654513600000|2022-06-06 11:06:40|66.59|65.79|66.62|65.82|66.63|65.83|66.59|65.79|16
1654513610000|2022-06-06 11:06:50|66.63|65.83|66.77|65.97|66.77|65.97|66.63|65.83|14
1654513620000|2022-06-06 11:07:00|66.76|65.96|66.68|65.88|66.77|65.97|66.66|65.86|18
1654513630000|2022-06-06 11:07:10|66.69|65.89|66.63|65.83|66.69|65.89|66.61|65.81|16
1654513640000|2022-06-06 11:07:20|66.62|65.82|66.63|65.83|66.63|65.83|66.61|65.81|9
1654513650000|2022-06-06 11:07:30|66.64|65.84|66.61|65.81|66.64|65.84|66.6|65.8|14
1654513660000|2022-06-06 11:07:40|66.6|65.8|66.6|65.8|66.61|65.81|66.6|65.8|3
1654513670000|2022-06-06 11:07:50|66.61|65.81|66.6|65.8|66.61|65.81|66.6|65.8|4
1654513680000|2022-06-06 11:08:00|66.59|65.79|66.58|65.78|66.6|65.8|66.57|65.77|10
1654513690000|2022-06-06 11:08:10|66.57|65.77|66.59|65.79|66.6|65.8|66.57|65.77|15
1654513700000|2022-06-06 11:08:20|66.58|65.78|66.58|65.78|66.58|65.78|66.57|65.77|7
1654513710000|2022-06-06 11:08:30|66.6|65.8|66.58|65.78|66.6|65.8|66.57|65.77|6
1654513720000|2022-06-06 11:08:40|66.59|65.79|66.59|65.79|66.59|65.79|66.58|65.78|9
1654513730000|2022-06-06 11:08:50|66.58|65.78|66.58|65.78|66.59|65.79|66.57|65.77|7
1654513740000|2022-06-06 11:09:00|66.57|65.77|66.58|65.78|66.58|65.78|66.57|65.77|4
1654513750000|2022-06-06 11:09:10|66.61|65.81|66.57|65.77|66.61|65.81|66.56|65.76|10
1654513760000|2022-06-06 11:09:20|66.58|65.78|66.57|65.77|66.58|65.78|66.57|65.77|6
1654513770000|2022-06-06 11:09:30|66.56|65.76|66.57|65.77|66.6|65.8|66.55|65.75|19
1654513780000|2022-06-06 11:09:40|66.56|65.76|66.51|65.71|66.57|65.77|66.51|65.71|11
1654513790000|2022-06-06 11:09:50|66.52|65.72|66.49|65.69|66.52|65.72|66.49|65.69|13
1654513800000|2022-06-06 11:10:00|66.5|65.7|66.51|65.71|66.51|65.71|66.48|65.68|13
1654513810000|2022-06-06 11:10:10|66.5|65.7|66.5|65.7|66.5|65.7|66.47|65.67|13
1654513820000|2022-06-06 11:10:20|66.48|65.68|66.51|65.71|66.51|65.71|66.48|65.68|15
1654513830000|2022-06-06 11:10:30|66.5|65.7|66.48|65.68|66.5|65.7|66.47|65.67|15
1654513840000|2022-06-06 11:10:40|66.47|65.67|66.49|65.69|66.49|65.69|66.47|65.67|10
1654513850000|2022-06-06 11:10:50|66.48|65.68|66.44|65.64|66.5|65.7|66.44|65.64|13
1654513860000|2022-06-06 11:11:00|66.43|65.63|66.4|65.6|66.45|65.65|66.4|65.6|17
1654513870000|2022-06-06 11:11:10|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|4
1654513880000|2022-06-06 11:11:20|66.41|65.61|66.41|65.61|66.41|65.61|66.4|65.6|11
1654513890000|2022-06-06 11:11:30|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|7
1654513900000|2022-06-06 11:11:40|66.41|65.61|66.4|65.6|66.41|65.61|66.39|65.59|6
1654513910000|2022-06-06 11:11:50|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|8
1654513920000|2022-06-06 11:12:00|66.39|65.59|66.39|65.59|66.39|65.59|66.38|65.58|5
1654513930000|2022-06-06 11:12:10|66.38|65.58|66.39|65.59|66.4|65.6|66.37|65.57|9
1654513940000|2022-06-06 11:12:20|66.42|65.62|66.29|65.49|66.42|65.62|66.29|65.49|16
1654513950000|2022-06-06 11:12:30|66.3|65.5|66.28|65.48|66.3|65.5|66.27|65.47|13
1654513960000|2022-06-06 11:12:40|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|15
1654513970000|2022-06-06 11:12:50|66.28|65.48|66.31|65.51|66.31|65.51|66.28|65.48|9
1654513980000|2022-06-06 11:13:00|66.32|65.52|66.31|65.51|66.34|65.54|66.3|65.5|12
1654513990000|2022-06-06 11:13:10|66.32|65.52|66.33|65.53|66.33|65.53|66.31|65.51|8
1654514000000|2022-06-06 11:13:20|66.32|65.52|66.39|65.59|66.39|65.59|66.32|65.52|14
1654514010000|2022-06-06 11:13:30|66.37|65.57|66.38|65.58|66.38|65.58|66.37|65.57|8
1654514020000|2022-06-06 11:13:40|66.37|65.57|66.37|65.57|66.38|65.58|66.36|65.56|11
1654514030000|2022-06-06 11:13:50|66.38|65.58|66.37|65.57|66.38|65.58|66.37|65.57|2
1654514040000|2022-06-06 11:14:00|66.38|65.58|66.39|65.59|66.39|65.59|66.37|65.57|13
1654514050000|2022-06-06 11:14:10|66.38|65.58|66.4|65.6|66.42|65.62|66.38|65.58|5
1654514060000|2022-06-06 11:14:20|66.41|65.61|66.46|65.66|66.47|65.67|66.41|65.61|14
1654514070000|2022-06-06 11:14:30|66.44|65.64|66.39|65.59|66.5|65.7|66.39|65.59|14
1654514080000|2022-06-06 11:14:40|66.4|65.6|66.38|65.58|66.4|65.6|66.38|65.58|9
1654514090000|2022-06-06 11:14:50|66.37|65.57|66.39|65.59|66.42|65.62|66.37|65.57|7
1654514100000|2022-06-06 11:15:00|66.42|65.62|66.38|65.58|66.42|65.62|66.37|65.57|11
1654514110000|2022-06-06 11:15:10|66.37|65.57|66.4|65.6|66.41|65.61|66.37|65.57|10
1654514120000|2022-06-06 11:15:20|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|6
1654514130000|2022-06-06 11:15:30|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|4
1654514140000|2022-06-06 11:15:40|66.41|65.61|66.41|65.61|66.42|65.62|66.41|65.61|9
1654514150000|2022-06-06 11:15:50|66.4|65.6|66.36|65.56|66.41|65.61|66.35|65.55|15
1654514160000|2022-06-06 11:16:00|66.4|65.6|66.39|65.59|66.42|65.62|66.37|65.57|16
1654514170000|2022-06-06 11:16:10|66.4|65.6|66.38|65.58|66.43|65.63|66.38|65.58|11
1654514180000|2022-06-06 11:16:20|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|10
1654514190000|2022-06-06 11:16:30|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|4
1654514200000|2022-06-06 11:16:40|66.39|65.59|66.39|65.59|66.39|65.59|66.38|65.58|7
1654514210000|2022-06-06 11:16:50|66.4|65.6|66.4|65.6|66.4|65.6|66.37|65.57|8
1654514220000|2022-06-06 11:17:00|66.39|65.59|66.38|65.58|66.4|65.6|66.38|65.58|10
1654514230000|2022-06-06 11:17:10|66.37|65.57|66.39|65.59|66.39|65.59|66.37|65.57|5
1654514240000|2022-06-06 11:17:20|66.38|65.58|66.37|65.57|66.39|65.59|66.37|65.57|4
1654514250000|2022-06-06 11:17:30|66.38|65.58|66.38|65.58|66.42|65.62|66.37|65.57|8
1654514260000|2022-06-06 11:17:40|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|6
1654514270000|2022-06-06 11:17:50|66.39|65.59|66.37|65.57|66.41|65.61|66.36|65.56|13
1654514280000|2022-06-06 11:18:00|66.4|65.6|66.37|65.57|66.4|65.6|66.36|65.56|16
1654514290000|2022-06-06 11:18:10|66.38|65.58|66.38|65.58|66.39|65.59|66.38|65.58|5
1654514300000|2022-06-06 11:18:20|66.39|65.59|66.39|65.59|66.39|65.59|66.38|65.58|3
1654514310000|2022-06-06 11:18:30|66.4|65.6|66.43|65.63|66.44|65.64|66.4|65.6|12
1654514320000|2022-06-06 11:18:40|66.42|65.62|66.42|65.62|66.43|65.63|66.42|65.62|11
1654514330000|2022-06-06 11:18:50|66.43|65.63|66.41|65.61|66.43|65.63|66.41|65.61|5
1654514340000|2022-06-06 11:19:00|66.4|65.6|66.4|65.6|66.41|65.61|66.4|65.6|5
1654514350000|2022-06-06 11:19:10|66.41|65.61|66.38|65.58|66.41|65.61|66.38|65.58|8
1654514360000|2022-06-06 11:19:20|66.39|65.59|66.35|65.55|66.39|65.59|66.35|65.55|9
1654514370000|2022-06-06 11:19:30|66.34|65.54|66.37|65.57|66.4|65.6|66.34|65.54|15
1654514380000|2022-06-06 11:19:40|66.38|65.58|66.38|65.58|66.4|65.6|66.36|65.56|17
1654514390000|2022-06-06 11:19:50|66.36|65.56|66.36|65.56|66.37|65.57|66.35|65.55|11
1654514400000|2022-06-06 11:20:00|66.37|65.57|66.39|65.59|66.42|65.62|66.37|65.57|10
1654514410000|2022-06-06 11:20:10|66.38|65.58|66.32|65.52|66.38|65.58|66.32|65.52|8
1654514420000|2022-06-06 11:20:20|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|11
1654514430000|2022-06-06 11:20:30|66.32|65.52|66.31|65.51|66.33|65.53|66.31|65.51|12
1654514440000|2022-06-06 11:20:40|66.3|65.5|66.32|65.52|66.32|65.52|66.29|65.49|9
1654514450000|2022-06-06 11:20:50|66.31|65.51|66.31|65.51|66.31|65.51|66.28|65.48|10
1654514460000|2022-06-06 11:21:00|66.29|65.49|66.31|65.51|66.32|65.52|66.29|65.49|8
1654514470000|2022-06-06 11:21:10|66.3|65.5|66.31|65.51|66.31|65.51|66.29|65.49|7
1654514480000|2022-06-06 11:21:20|66.3|65.5|66.3|65.5|66.31|65.51|66.29|65.49|7
1654514490000|2022-06-06 11:21:30|66.32|65.52|66.34|65.54|66.34|65.54|66.31|65.51|9
1654514500000|2022-06-06 11:21:40|66.32|65.52|66.33|65.53|66.34|65.54|66.31|65.51|12
1654514510000|2022-06-06 11:21:50|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|6
1654514520000|2022-06-06 11:22:00|66.32|65.52|66.33|65.53|66.33|65.53|66.31|65.51|7
1654514530000|2022-06-06 11:22:10|66.32|65.52|66.38|65.58|66.4|65.6|66.32|65.52|17
1654514540000|2022-06-06 11:22:20|66.39|65.59|66.37|65.57|66.41|65.61|66.36|65.56|22
1654514550000|2022-06-06 11:22:30|66.42|65.62|66.42|65.62|66.43|65.63|66.42|65.62|9
1654514560000|2022-06-06 11:22:40|66.43|65.63|66.41|65.61|66.45|65.65|66.41|65.61|9
1654514570000|2022-06-06 11:22:50|66.4|65.6|66.41|65.61|66.43|65.63|66.38|65.58|15
1654514580000|2022-06-06 11:23:00|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|9
1654514590000|2022-06-06 11:23:10|66.4|65.6|66.4|65.6|66.42|65.62|66.4|65.6|5
1654514600000|2022-06-06 11:23:20|66.39|65.59|66.39|65.59|66.39|65.59|66.38|65.58|7
1654514610000|2022-06-06 11:23:30|66.38|65.58|66.38|65.58|66.39|65.59|66.36|65.56|15
1654514620000|2022-06-06 11:23:40|66.39|65.59|66.39|65.59|66.42|65.62|66.37|65.57|15
1654514630000|2022-06-06 11:23:50|66.38|65.58|66.31|65.51|66.39|65.59|66.29|65.49|17
1654514640000|2022-06-06 11:24:00|66.32|65.52|66.33|65.53|66.35|65.55|66.31|65.51|13
1654514650000|2022-06-06 11:24:10|66.34|65.54|66.38|65.58|66.39|65.59|66.33|65.53|12
1654514660000|2022-06-06 11:24:20|66.37|65.57|66.38|65.58|66.39|65.59|66.37|65.57|14
1654514670000|2022-06-06 11:24:30|66.37|65.57|66.38|65.58|66.39|65.59|66.37|65.57|6
1654514680000|2022-06-06 11:24:40|66.37|65.57|66.4|65.6|66.42|65.62|66.37|65.57|13
1654514690000|2022-06-06 11:24:50|66.39|65.59|66.4|65.6|66.42|65.62|66.39|65.59|14
1654514700000|2022-06-06 11:25:00|66.39|65.59|66.39|65.59|66.39|65.59|66.38|65.58|7
1654514710000|2022-06-06 11:25:10|66.38|65.58|66.41|65.61|66.43|65.63|66.38|65.58|17
1654514720000|2022-06-06 11:25:20|66.4|65.6|66.41|65.61|66.42|65.62|66.39|65.59|11
1654514730000|2022-06-06 11:25:30|66.4|65.6|66.42|65.62|66.44|65.64|66.4|65.6|8
1654514740000|2022-06-06 11:25:40|66.41|65.61|66.41|65.61|66.44|65.64|66.4|65.6|13
1654514750000|2022-06-06 11:25:50|66.4|65.6|66.41|65.61|66.41|65.61|66.4|65.6|8
1654514760000|2022-06-06 11:26:00|66.42|65.62|66.4|65.6|66.42|65.62|66.4|65.6|18
1654514770000|2022-06-06 11:26:10|66.42|65.62|66.4|65.6|66.42|65.62|66.38|65.58|13
1654514780000|2022-06-06 11:26:20|66.39|65.59|66.4|65.6|66.43|65.63|66.39|65.59|19
1654514790000|2022-06-06 11:26:30|66.41|65.61|66.42|65.62|66.43|65.63|66.4|65.6|14
1654514800000|2022-06-06 11:26:40|66.43|65.63|66.41|65.61|66.43|65.63|66.41|65.61|14
1654514810000|2022-06-06 11:26:50|66.42|65.62|66.43|65.63|66.43|65.63|66.4|65.6|14
1654514820000|2022-06-06 11:27:00|66.42|65.62|66.43|65.63|66.43|65.63|66.41|65.61|9
1654514830000|2022-06-06 11:27:10|66.42|65.62|66.42|65.62|66.43|65.63|66.4|65.6|12
1654514840000|2022-06-06 11:27:20|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|16
1654514850000|2022-06-06 11:27:30|66.41|65.61|66.41|65.61|66.44|65.64|66.4|65.6|13
1654514860000|2022-06-06 11:27:40|66.42|65.62|66.42|65.62|66.44|65.64|66.4|65.6|7
1654514870000|2022-06-06 11:27:50|66.41|65.61|66.42|65.62|66.43|65.63|66.4|65.6|10
1654514880000|2022-06-06 11:28:00|66.43|65.63|66.42|65.62|66.44|65.64|66.42|65.62|12
1654514890000|2022-06-06 11:28:10|66.41|65.61|66.38|65.58|66.42|65.62|66.38|65.58|8
1654514900000|2022-06-06 11:28:20|66.37|65.57|66.37|65.57|66.41|65.61|66.37|65.57|9
1654514910000|2022-06-06 11:28:30|66.38|65.58|66.38|65.58|66.4|65.6|66.37|65.57|9
1654514920000|2022-06-06 11:28:40|66.39|65.59|66.39|65.59|66.4|65.6|66.39|65.59|7
1654514930000|2022-06-06 11:28:50|66.36|65.56|66.4|65.6|66.4|65.6|66.36|65.56|7
1654514940000|2022-06-06 11:29:00|66.39|65.59|66.39|65.59|66.4|65.6|66.38|65.58|10
1654514950000|2022-06-06 11:29:10|66.38|65.58|66.38|65.58|66.39|65.59|66.37|65.57|6
1654514960000|2022-06-06 11:29:20|66.37|65.57|66.38|65.58|66.38|65.58|66.37|65.57|4
1654514970000|2022-06-06 11:29:30|66.39|65.59|66.38|65.58|66.39|65.59|66.37|65.57|6
1654514980000|2022-06-06 11:29:40|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|4
1654514990000|2022-06-06 11:29:50|66.39|65.59|66.38|65.58|66.39|65.59|66.36|65.56|9
1654515000000|2022-06-06 11:30:00|66.4|65.6|66.38|65.58|66.4|65.6|66.37|65.57|13
1654515010000|2022-06-06 11:30:10|66.39|65.59|66.41|65.61|66.43|65.63|66.38|65.58|11
1654515020000|2022-06-06 11:30:20|66.42|65.62|66.42|65.62|66.43|65.63|66.4|65.6|12
1654515030000|2022-06-06 11:30:30|66.43|65.63|66.42|65.62|66.43|65.63|66.41|65.61|8
1654515040000|2022-06-06 11:30:40|66.41|65.61|66.43|65.63|66.43|65.63|66.4|65.6|11
1654515050000|2022-06-06 11:30:50|66.42|65.62|66.43|65.63|66.43|65.63|66.4|65.6|12
1654515060000|2022-06-06 11:31:00|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|6
1654515070000|2022-06-06 11:31:10|66.4|65.6|66.41|65.61|66.42|65.62|66.4|65.6|8
1654515080000|2022-06-06 11:31:20|66.42|65.62|66.41|65.61|66.42|65.62|66.41|65.61|4
1654515090000|2022-06-06 11:31:30|66.42|65.62|66.42|65.62|66.42|65.62|66.41|65.61|5
1654515100000|2022-06-06 11:31:40|66.41|65.61|66.42|65.62|66.42|65.62|66.41|65.61|10
1654515120000|2022-06-06 11:32:00|66.41|65.61|66.41|65.61|66.42|65.62|66.41|65.61|3
1654515130000|2022-06-06 11:32:10|66.4|65.6|66.4|65.6|66.41|65.61|66.39|65.59|8
1654515140000|2022-06-06 11:32:20|66.41|65.61|66.4|65.6|66.41|65.61|66.4|65.6|8
1654515150000|2022-06-06 11:32:30|66.39|65.59|66.38|65.58|66.39|65.59|66.38|65.58|6
1654515160000|2022-06-06 11:32:40|66.39|65.59|66.4|65.6|66.4|65.6|66.38|65.58|12
1654515170000|2022-06-06 11:32:50|66.39|65.59|66.37|65.57|66.39|65.59|66.37|65.57|5
1654515180000|2022-06-06 11:33:00|66.38|65.58|66.39|65.59|66.39|65.59|66.37|65.57|4
1654515190000|2022-06-06 11:33:10|66.38|65.58|66.39|65.59|66.39|65.59|66.38|65.58|10
1654515200000|2022-06-06 11:33:20|66.38|65.58|66.4|65.6|66.4|65.6|66.38|65.58|9
1654515210000|2022-06-06 11:33:30|66.39|65.59|66.39|65.59|66.4|65.6|66.38|65.58|10
1654515220000|2022-06-06 11:33:40|66.4|65.6|66.39|65.59|66.41|65.61|66.38|65.58|16
1654515230000|2022-06-06 11:33:50|66.38|65.58|66.37|65.57|66.4|65.6|66.37|65.57|8
1654515240000|2022-06-06 11:34:00|66.38|65.58|66.39|65.59|66.41|65.61|66.37|65.57|15
1654515250000|2022-06-06 11:34:10|66.4|65.6|66.39|65.59|66.41|65.61|66.39|65.59|8
1654515260000|2022-06-06 11:34:20|66.4|65.6|66.4|65.6|66.4|65.6|66.39|65.59|11
1654515270000|2022-06-06 11:34:30|66.39|65.59|66.41|65.61|66.42|65.62|66.39|65.59|8
1654515280000|2022-06-06 11:34:40|66.4|65.6|66.38|65.58|66.41|65.61|66.38|65.58|15
1654515290000|2022-06-06 11:34:50|66.37|65.57|66.33|65.53|66.38|65.58|66.32|65.52|16
1654515300000|2022-06-06 11:35:00|66.35|65.55|66.33|65.53|66.35|65.55|66.33|65.53|11
1654515310000|2022-06-06 11:35:10|66.34|65.54|66.33|65.53|66.34|65.54|66.31|65.51|10
1654515320000|2022-06-06 11:35:20|66.32|65.52|66.32|65.52|66.33|65.53|66.3|65.5|9
1654515330000|2022-06-06 11:35:30|66.31|65.51|66.32|65.52|66.33|65.53|66.31|65.51|4
1654515340000|2022-06-06 11:35:40|66.33|65.53|66.32|65.52|66.33|65.53|66.31|65.51|4
1654515350000|2022-06-06 11:35:50|66.33|65.53|66.31|65.51|66.33|65.53|66.31|65.51|9
1654515360000|2022-06-06 11:36:00|66.32|65.52|66.32|65.52|66.33|65.53|66.3|65.5|26
1654515370000|2022-06-06 11:36:10|66.3|65.5|66.32|65.52|66.32|65.52|66.3|65.5|4
1654515380000|2022-06-06 11:36:20|66.31|65.51|66.31|65.51|66.32|65.52|66.31|65.51|5
1654515400000|2022-06-06 11:36:40|66.3|65.5|66.29|65.49|66.3|65.5|66.28|65.48|6
1654515410000|2022-06-06 11:36:50|66.28|65.48|66.29|65.49|66.29|65.49|66.25|65.45|12
1654515420000|2022-06-06 11:37:00|66.27|65.47|66.23|65.43|66.27|65.47|66.22|65.42|18
1654515430000|2022-06-06 11:37:10|66.22|65.42|66.24|65.44|66.25|65.45|66.22|65.42|12
1654515440000|2022-06-06 11:37:20|66.23|65.43|66.2|65.4|66.24|65.44|66.19|65.39|16
1654515450000|2022-06-06 11:37:30|66.19|65.39|66.18|65.38|66.22|65.42|66.18|65.38|14
1654515460000|2022-06-06 11:37:40|66.19|65.39|66.18|65.38|66.19|65.39|66.17|65.37|10
1654515470000|2022-06-06 11:37:50|66.19|65.39|66.18|65.38|66.19|65.39|66.17|65.37|12
1654515480000|2022-06-06 11:38:00|66.19|65.39|66.18|65.38|66.19|65.39|66.17|65.37|6
1654515490000|2022-06-06 11:38:10|66.17|65.37|66.19|65.39|66.2|65.4|66.17|65.37|9
1654515500000|2022-06-06 11:38:20|66.18|65.38|66.19|65.39|66.19|65.39|66.18|65.38|6
1654515510000|2022-06-06 11:38:30|66.18|65.38|66.18|65.38|66.21|65.41|66.18|65.38|10
1654515520000|2022-06-06 11:38:40|66.19|65.39|66.2|65.4|66.21|65.41|66.18|65.38|16
1654515530000|2022-06-06 11:38:50|66.18|65.38|66.19|65.39|66.21|65.41|66.18|65.38|12
1654515540000|2022-06-06 11:39:00|66.2|65.4|66.19|65.39|66.2|65.4|66.17|65.37|6
1654515550000|2022-06-06 11:39:10|66.2|65.4|66.2|65.4|66.22|65.42|66.2|65.4|11
1654515560000|2022-06-06 11:39:20|66.21|65.41|66.2|65.4|66.21|65.41|66.19|65.39|6
1654515570000|2022-06-06 11:39:30|66.19|65.39|66.19|65.39|66.19|65.39|66.18|65.38|5
1654515580000|2022-06-06 11:39:40|66.18|65.38|66.19|65.39|66.19|65.39|66.18|65.38|2
1654515590000|2022-06-06 11:39:50|66.18|65.38|66.2|65.4|66.2|65.4|66.17|65.37|13
1654515600000|2022-06-06 11:40:00|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|15
1654515610000|2022-06-06 11:40:10|66.19|65.39|66.22|65.42|66.22|65.42|66.19|65.39|8
1654515620000|2022-06-06 11:40:20|66.21|65.41|66.19|65.39|66.22|65.42|66.18|65.38|10
1654515630000|2022-06-06 11:40:30|66.18|65.38|66.18|65.38|66.2|65.4|66.17|65.37|20
1654515640000|2022-06-06 11:40:40|66.19|65.39|66.17|65.37|66.21|65.41|66.16|65.36|9
1654515650000|2022-06-06 11:40:50|66.18|65.38|66.19|65.39|66.2|65.4|66.18|65.38|15
1654515660000|2022-06-06 11:41:00|66.18|65.38|66.18|65.38|66.18|65.38|66.17|65.37|5
1654515670000|2022-06-06 11:41:10|66.19|65.39|66.19|65.39|66.19|65.39|66.18|65.38|7
1654515680000|2022-06-06 11:41:20|66.18|65.38|66.19|65.39|66.19|65.39|66.18|65.38|2
1654515690000|2022-06-06 11:41:30|66.18|65.38|66.19|65.39|66.2|65.4|66.18|65.38|4
1654515700000|2022-06-06 11:41:40|66.18|65.38|66.19|65.39|66.19|65.39|66.18|65.38|2
1654515710000|2022-06-06 11:41:50|66.18|65.38|66.18|65.38|66.19|65.39|66.18|65.38|3
1654515720000|2022-06-06 11:42:00|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|7
1654515730000|2022-06-06 11:42:10|66.18|65.38|66.21|65.41|66.21|65.41|66.18|65.38|6
1654515740000|2022-06-06 11:42:20|66.2|65.4|66.19|65.39|66.2|65.4|66.18|65.38|6
1654515750000|2022-06-06 11:42:30|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|5
1654515760000|2022-06-06 11:42:40|66.19|65.39|66.1|65.3|66.19|65.39|66.1|65.3|11
1654515770000|2022-06-06 11:42:50|66.11|65.31|66.12|65.32|66.13|65.33|66.1|65.3|13
1654515780000|2022-06-06 11:43:00|66.13|65.33|66.13|65.33|66.13|65.33|66.12|65.32|9
1654515790000|2022-06-06 11:43:10|66.12|65.32|66.13|65.33|66.14|65.34|66.12|65.32|4
1654515800000|2022-06-06 11:43:20|66.14|65.34|66.12|65.32|66.14|65.34|66.12|65.32|7
1654515810000|2022-06-06 11:43:30|66.13|65.33|66.12|65.32|66.14|65.34|66.12|65.32|19
1654515820000|2022-06-06 11:43:40|66.13|65.33|66.17|65.37|66.21|65.41|66.13|65.33|16
1654515830000|2022-06-06 11:43:50|66.18|65.38|66.19|65.39|66.19|65.39|66.17|65.37|15
1654515840000|2022-06-06 11:44:00|66.18|65.38|66.2|65.4|66.22|65.42|66.18|65.38|13
1654515850000|2022-06-06 11:44:10|66.19|65.39|66.2|65.4|66.21|65.41|66.19|65.39|11
1654515860000|2022-06-06 11:44:20|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|11
1654515870000|2022-06-06 11:44:30|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|4
1654515880000|2022-06-06 11:44:40|66.2|65.4|66.2|65.4|66.23|65.43|66.2|65.4|15
1654515890000|2022-06-06 11:44:50|66.19|65.39|66.18|65.38|66.2|65.4|66.18|65.38|10
1654515900000|2022-06-06 11:45:00|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|10
1654515910000|2022-06-06 11:45:10|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|8
1654515920000|2022-06-06 11:45:20|66.21|65.41|66.21|65.41|66.22|65.42|66.21|65.41|3
1654515930000|2022-06-06 11:45:30|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|4
1654515940000|2022-06-06 11:45:40|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|4
1654515950000|2022-06-06 11:45:50|66.2|65.4|66.2|65.4|66.21|65.41|66.2|65.4|3
1654515970000|2022-06-06 11:46:10|66.19|65.39|66.19|65.39|66.19|65.39|66.18|65.38|3
1654515980000|2022-06-06 11:46:20|66.18|65.38|66.19|65.39|66.19|65.39|66.16|65.36|9
1654515990000|2022-06-06 11:46:30|66.18|65.38|66.19|65.39|66.19|65.39|66.17|65.37|13
1654516000000|2022-06-06 11:46:40|66.18|65.38|66.19|65.39|66.19|65.39|66.18|65.38|6
1654516010000|2022-06-06 11:46:50|66.18|65.38|66.17|65.37|66.19|65.39|66.16|65.36|10
1654516020000|2022-06-06 11:47:00|66.19|65.39|66.18|65.38|66.19|65.39|66.17|65.37|12
1654516030000|2022-06-06 11:47:10|66.19|65.39|66.18|65.38|66.19|65.39|66.17|65.37|8
1654516040000|2022-06-06 11:47:20|66.17|65.37|66.18|65.38|66.19|65.39|66.17|65.37|6
1654516050000|2022-06-06 11:47:30|66.19|65.39|66.16|65.36|66.19|65.39|66.16|65.36|9
1654516060000|2022-06-06 11:47:40|66.17|65.37|66.18|65.38|66.18|65.38|66.17|65.37|2
1654516070000|2022-06-06 11:47:50|66.17|65.37|66.17|65.37|66.18|65.38|66.17|65.37|3
1654516080000|2022-06-06 11:48:00|66.18|65.38|66.18|65.38|66.19|65.39|66.17|65.37|7
1654516090000|2022-06-06 11:48:10|66.19|65.39|66.18|65.38|66.19|65.39|66.18|65.38|8
1654516100000|2022-06-06 11:48:20|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|8
1654516110000|2022-06-06 11:48:30|66.2|65.4|66.2|65.4|66.22|65.42|66.2|65.4|13
1654516120000|2022-06-06 11:48:40|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|11
1654516130000|2022-06-06 11:48:50|66.22|65.42|66.18|65.38|66.22|65.42|66.18|65.38|10
1654516140000|2022-06-06 11:49:00|66.19|65.39|66.18|65.38|66.19|65.39|66.18|65.38|6
1654516150000|2022-06-06 11:49:10|66.17|65.37|66.18|65.38|66.18|65.38|66.16|65.36|12
1654516160000|2022-06-06 11:49:20|66.17|65.37|66.19|65.39|66.22|65.42|66.16|65.36|9
1654516170000|2022-06-06 11:49:30|66.18|65.38|66.18|65.38|66.18|65.38|66.17|65.37|7
1654516180000|2022-06-06 11:49:40|66.17|65.37|66.12|65.32|66.17|65.37|66.1|65.3|9
1654516190000|2022-06-06 11:49:50|66.13|65.33|66.1|65.3|66.14|65.34|66.09|65.29|14
1654516200000|2022-06-06 11:50:00|66.09|65.29|66.12|65.32|66.12|65.32|66.08|65.28|18
1654516210000|2022-06-06 11:50:10|66.1|65.3|66.1|65.3|66.11|65.31|66.08|65.28|21
1654516220000|2022-06-06 11:50:20|66.09|65.29|66.04|65.24|66.1|65.3|66.04|65.24|18
1654516230000|2022-06-06 11:50:30|66.05|65.25|66.09|65.29|66.12|65.32|66.04|65.24|26
1654516240000|2022-06-06 11:50:40|66.08|65.28|66.05|65.25|66.11|65.31|66.03|65.23|25
1654516250000|2022-06-06 11:50:50|66.06|65.26|66.11|65.31|66.11|65.31|66.05|65.25|15
1654516260000|2022-06-06 11:51:00|66.09|65.29|66.1|65.3|66.11|65.31|66.08|65.28|13
1654516270000|2022-06-06 11:51:10|66.08|65.28|66.1|65.3|66.11|65.31|66.08|65.28|19
1654516280000|2022-06-06 11:51:20|66.09|65.29|66.1|65.3|66.11|65.31|66.09|65.29|6
1654516290000|2022-06-06 11:51:30|66.09|65.29|66.11|65.31|66.11|65.31|66.09|65.29|12
1654516300000|2022-06-06 11:51:40|66.1|65.3|66.1|65.3|66.11|65.31|66.1|65.3|3
1654516320000|2022-06-06 11:52:00|66.11|65.31|66.12|65.32|66.13|65.33|66.1|65.3|9
1654516330000|2022-06-06 11:52:10|66.11|65.31|66.12|65.32|66.13|65.33|66.11|65.31|6
1654516340000|2022-06-06 11:52:20|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|4
1654516350000|2022-06-06 11:52:30|66.13|65.33|66.19|65.39|66.2|65.4|66.12|65.32|14
1654516360000|2022-06-06 11:52:40|66.2|65.4|66.19|65.39|66.22|65.42|66.18|65.38|12
1654516370000|2022-06-06 11:52:50|66.2|65.4|66.19|65.39|66.2|65.4|66.18|65.38|8
1654516380000|2022-06-06 11:53:00|66.2|65.4|66.19|65.39|66.2|65.4|66.18|65.38|6
1654516390000|2022-06-06 11:53:10|66.17|65.37|66.19|65.39|66.19|65.39|66.17|65.37|7
1654516400000|2022-06-06 11:53:20|66.2|65.4|66.2|65.4|66.22|65.42|66.2|65.4|13
1654516410000|2022-06-06 11:53:30|66.19|65.39|66.18|65.38|66.19|65.39|66.18|65.38|12
1654516420000|2022-06-06 11:53:40|66.19|65.39|66.21|65.41|66.21|65.41|66.19|65.39|9
1654516430000|2022-06-06 11:53:50|66.2|65.4|66.19|65.39|66.22|65.42|66.19|65.39|9
1654516440000|2022-06-06 11:54:00|66.2|65.4|66.22|65.42|66.22|65.42|66.19|65.39|13
1654516450000|2022-06-06 11:54:10|66.21|65.41|66.22|65.42|66.22|65.42|66.21|65.41|10
1654516460000|2022-06-06 11:54:20|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|8
1654516470000|2022-06-06 11:54:30|66.22|65.42|66.22|65.42|66.22|65.42|66.2|65.4|8
1654516480000|2022-06-06 11:54:40|66.21|65.41|66.22|65.42|66.22|65.42|66.21|65.41|12
1654516490000|2022-06-06 11:54:50|66.21|65.41|66.22|65.42|66.22|65.42|66.2|65.4|6
1654516500000|2022-06-06 11:55:00|66.21|65.41|66.19|65.39|66.21|65.41|66.19|65.39|5
1654516510000|2022-06-06 11:55:10|66.2|65.4|66.18|65.38|66.21|65.41|66.18|65.38|15
1654516520000|2022-06-06 11:55:20|66.19|65.39|66.18|65.38|66.2|65.4|66.17|65.37|7
1654516540000|2022-06-06 11:55:40|66.19|65.39|66.17|65.37|66.2|65.4|66.17|65.37|6
1654516550000|2022-06-06 11:55:50|66.18|65.38|66.19|65.39|66.2|65.4|66.18|65.38|8
1654516560000|2022-06-06 11:56:00|66.18|65.38|66.19|65.39|66.19|65.39|66.18|65.38|2
1654516570000|2022-06-06 11:56:10|66.2|65.4|66.21|65.41|66.21|65.41|66.2|65.4|10
1654516580000|2022-06-06 11:56:20|66.2|65.4|66.22|65.42|66.23|65.43|66.2|65.4|8
1654516590000|2022-06-06 11:56:30|66.23|65.43|66.22|65.42|66.23|65.43|66.21|65.41|11
1654516600000|2022-06-06 11:56:40|66.23|65.43|66.23|65.43|66.24|65.44|66.22|65.42|9
1654516610000|2022-06-06 11:56:50|66.22|65.42|66.22|65.42|66.23|65.43|66.21|65.41|13
1654516620000|2022-06-06 11:57:00|66.23|65.43|66.23|65.43|66.23|65.43|66.22|65.42|7
1654516630000|2022-06-06 11:57:10|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|2
1654516640000|2022-06-06 11:57:20|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|6
1654516650000|2022-06-06 11:57:30|66.24|65.44|66.24|65.44|66.24|65.44|66.24|65.44|1
1654516660000|2022-06-06 11:57:40|66.23|65.43|66.23|65.43|66.23|65.43|66.23|65.43|1
1654516670000|2022-06-06 11:57:50|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|2
1654516680000|2022-06-06 11:58:00|66.22|65.42|66.23|65.43|66.23|65.43|66.22|65.42|2
1654516700000|2022-06-06 11:58:20|66.24|65.44|66.22|65.42|66.24|65.44|66.22|65.42|5
1654516710000|2022-06-06 11:58:30|66.23|65.43|66.23|65.43|66.24|65.44|66.22|65.42|6
1654516720000|2022-06-06 11:58:40|66.24|65.44|66.21|65.41|66.24|65.44|66.21|65.41|5
1654516730000|2022-06-06 11:58:50|66.22|65.42|66.22|65.42|66.22|65.42|66.21|65.41|5
1654516740000|2022-06-06 11:59:00|66.21|65.41|66.22|65.42|66.22|65.42|66.21|65.41|2
1654516750000|2022-06-06 11:59:10|66.23|65.43|66.23|65.43|66.23|65.43|66.22|65.42|5
1654516780000|2022-06-06 11:59:40|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|3
1654516790000|2022-06-06 11:59:50|66.23|65.43|66.27|65.47|66.27|65.47|66.22|65.42|9
1654516800000|2022-06-06 12:00:00|66.26|65.46|66.27|65.47|66.28|65.48|66.24|65.44|15
1654516810000|2022-06-06 12:00:10|66.29|65.49|66.28|65.48|66.29|65.49|66.27|65.47|8
1654516820000|2022-06-06 12:00:20|66.29|65.49|66.26|65.46|66.29|65.49|66.26|65.46|13
1654516830000|2022-06-06 12:00:30|66.27|65.47|66.27|65.47|66.28|65.48|66.26|65.46|12
1654516840000|2022-06-06 12:00:40|66.26|65.46|66.28|65.48|66.28|65.48|66.26|65.46|9
1654516850000|2022-06-06 12:00:50|66.27|65.47|66.27|65.47|66.29|65.49|66.27|65.47|6
1654516860000|2022-06-06 12:01:00|66.25|65.45|66.28|65.48|66.28|65.48|66.25|65.45|9
1654516870000|2022-06-06 12:01:10|66.31|65.51|66.27|65.47|66.31|65.51|66.27|65.47|10
1654516880000|2022-06-06 12:01:20|66.28|65.48|66.28|65.48|66.29|65.49|66.27|65.47|13
1654516890000|2022-06-06 12:01:30|66.27|65.47|66.28|65.48|66.28|65.48|66.26|65.46|12
1654516900000|2022-06-06 12:01:40|66.27|65.47|66.28|65.48|66.28|65.48|66.27|65.47|10
1654516910000|2022-06-06 12:01:50|66.27|65.47|66.28|65.48|66.28|65.48|66.26|65.46|11
1654516920000|2022-06-06 12:02:00|66.29|65.49|66.28|65.48|66.29|65.49|66.28|65.48|4
1654516930000|2022-06-06 12:02:10|66.29|65.49|66.3|65.5|66.3|65.5|66.29|65.49|6
1654516940000|2022-06-06 12:02:20|66.29|65.49|66.28|65.48|66.3|65.5|66.27|65.47|10
1654516950000|2022-06-06 12:02:30|66.29|65.49|66.27|65.47|66.29|65.49|66.26|65.46|9
1654516960000|2022-06-06 12:02:40|66.26|65.46|66.27|65.47|66.28|65.48|66.26|65.46|6
1654516970000|2022-06-06 12:02:50|66.26|65.46|66.28|65.48|66.28|65.48|66.25|65.45|5
1654516980000|2022-06-06 12:03:00|66.29|65.49|66.28|65.48|66.29|65.49|66.27|65.47|14
1654516990000|2022-06-06 12:03:10|66.27|65.47|66.27|65.47|66.29|65.49|66.26|65.46|11
1654517000000|2022-06-06 12:03:20|66.26|65.46|66.27|65.47|66.28|65.48|66.26|65.46|12
1654517010000|2022-06-06 12:03:30|66.28|65.48|66.27|65.47|66.28|65.48|66.26|65.46|8
1654517020000|2022-06-06 12:03:40|66.28|65.48|66.23|65.43|66.28|65.48|66.22|65.42|5
1654517030000|2022-06-06 12:03:50|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|3
1654517040000|2022-06-06 12:04:00|66.23|65.43|66.23|65.43|66.23|65.43|66.22|65.42|9
1654517050000|2022-06-06 12:04:10|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|13
1654517060000|2022-06-06 12:04:20|66.23|65.43|66.22|65.42|66.23|65.43|66.22|65.42|2
1654517070000|2022-06-06 12:04:30|66.23|65.43|66.23|65.43|66.23|65.43|66.23|65.43|1
1654517080000|2022-06-06 12:04:40|66.22|65.42|66.22|65.42|66.23|65.43|66.22|65.42|3
1654517090000|2022-06-06 12:04:50|66.23|65.43|66.23|65.43|66.23|65.43|66.23|65.43|1
1654517100000|2022-06-06 12:05:00|66.22|65.42|66.22|65.42|66.24|65.44|66.22|65.42|7
1654517110000|2022-06-06 12:05:10|66.23|65.43|66.23|65.43|66.24|65.44|66.22|65.42|11
1654517130000|2022-06-06 12:05:30|66.22|65.42|66.24|65.44|66.24|65.44|66.22|65.42|5
1654517140000|2022-06-06 12:05:40|66.22|65.42|66.25|65.45|66.25|65.45|66.22|65.42|10
1654517150000|2022-06-06 12:05:50|66.24|65.44|66.25|65.45|66.25|65.45|66.23|65.43|4
1654517160000|2022-06-06 12:06:00|66.24|65.44|66.23|65.43|66.25|65.45|66.23|65.43|4
1654517170000|2022-06-06 12:06:10|66.24|65.44|66.23|65.43|66.25|65.45|66.22|65.42|11
1654517180000|2022-06-06 12:06:20|66.24|65.44|66.24|65.44|66.25|65.45|66.23|65.43|9
1654517190000|2022-06-06 12:06:30|66.22|65.42|66.24|65.44|66.25|65.45|66.22|65.42|6
1654517200000|2022-06-06 12:06:40|66.23|65.43|66.23|65.43|66.25|65.45|66.22|65.42|11
1654517210000|2022-06-06 12:06:50|66.24|65.44|66.23|65.43|66.25|65.45|66.22|65.42|8
1654517220000|2022-06-06 12:07:00|66.24|65.44|66.25|65.45|66.25|65.45|66.23|65.43|17
1654517230000|2022-06-06 12:07:10|66.24|65.44|66.29|65.49|66.29|65.49|66.24|65.44|13
1654517240000|2022-06-06 12:07:20|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|4
1654517250000|2022-06-06 12:07:30|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|4
1654517260000|2022-06-06 12:07:40|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|4
1654517270000|2022-06-06 12:07:50|66.3|65.5|66.3|65.5|66.3|65.5|66.29|65.49|3
1654517280000|2022-06-06 12:08:00|66.31|65.51|66.32|65.52|66.32|65.52|66.29|65.49|11
1654517290000|2022-06-06 12:08:10|66.31|65.51|66.31|65.51|66.33|65.53|66.29|65.49|19
1654517300000|2022-06-06 12:08:20|66.32|65.52|66.3|65.5|66.32|65.52|66.28|65.48|17
1654517310000|2022-06-06 12:08:30|66.29|65.49|66.31|65.51|66.31|65.51|66.28|65.48|9
1654517320000|2022-06-06 12:08:40|66.3|65.5|66.3|65.5|66.31|65.51|66.28|65.48|9
1654517330000|2022-06-06 12:08:50|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|14
1654517340000|2022-06-06 12:09:00|66.3|65.5|66.31|65.51|66.31|65.51|66.29|65.49|8
1654517350000|2022-06-06 12:09:10|66.3|65.5|66.32|65.52|66.32|65.52|66.28|65.48|16
1654517360000|2022-06-06 12:09:20|66.3|65.5|66.3|65.5|66.3|65.5|66.28|65.48|7
1654517370000|2022-06-06 12:09:30|66.29|65.49|66.28|65.48|66.3|65.5|66.28|65.48|3
1654517380000|2022-06-06 12:09:40|66.3|65.5|66.31|65.51|66.31|65.51|66.29|65.49|16
1654517390000|2022-06-06 12:09:50|66.3|65.5|66.29|65.49|66.31|65.51|66.28|65.48|17
1654517400000|2022-06-06 12:10:00|66.31|65.51|66.29|65.49|66.31|65.51|66.29|65.49|12
1654517410000|2022-06-06 12:10:10|66.3|65.5|66.31|65.51|66.31|65.51|66.29|65.49|20
1654517420000|2022-06-06 12:10:20|66.3|65.5|66.31|65.51|66.31|65.51|66.29|65.49|12
1654517430000|2022-06-06 12:10:30|66.3|65.5|66.3|65.5|66.31|65.51|66.29|65.49|8
1654517440000|2022-06-06 12:10:40|66.29|65.49|66.31|65.51|66.31|65.51|66.29|65.49|16
1654517450000|2022-06-06 12:10:50|66.32|65.52|66.3|65.5|66.32|65.52|66.29|65.49|12
1654517460000|2022-06-06 12:11:00|66.28|65.48|66.29|65.49|66.3|65.5|66.28|65.48|14
1654517470000|2022-06-06 12:11:10|66.3|65.5|66.3|65.5|66.31|65.51|66.28|65.48|15
1654517480000|2022-06-06 12:11:20|66.31|65.51|66.3|65.5|66.32|65.52|66.28|65.48|21
1654517490000|2022-06-06 12:11:30|66.31|65.51|66.29|65.49|66.31|65.51|66.28|65.48|17
1654517500000|2022-06-06 12:11:40|66.3|65.5|66.29|65.49|66.3|65.5|66.28|65.48|10
1654517510000|2022-06-06 12:11:50|66.3|65.5|66.29|65.49|66.3|65.5|66.29|65.49|6
1654517520000|2022-06-06 12:12:00|66.3|65.5|66.29|65.49|66.3|65.5|66.28|65.48|11
1654517530000|2022-06-06 12:12:10|66.3|65.5|66.29|65.49|66.3|65.5|66.29|65.49|4
1654517550000|2022-06-06 12:12:30|66.3|65.5|66.3|65.5|66.3|65.5|66.28|65.48|14
1654517560000|2022-06-06 12:12:40|66.28|65.48|66.29|65.49|66.29|65.49|66.27|65.47|6
1654517570000|2022-06-06 12:12:50|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|12
1654517590000|2022-06-06 12:13:10|66.3|65.5|66.29|65.49|66.3|65.5|66.29|65.49|4
1654517600000|2022-06-06 12:13:20|66.3|65.5|66.3|65.5|66.3|65.5|66.28|65.48|7
1654517610000|2022-06-06 12:13:30|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|11
1654517620000|2022-06-06 12:13:40|66.28|65.48|66.29|65.49|66.3|65.5|66.28|65.48|8
1654517630000|2022-06-06 12:13:50|66.28|65.48|66.28|65.48|66.29|65.49|66.28|65.48|11
1654517640000|2022-06-06 12:14:00|66.29|65.49|66.23|65.43|66.3|65.5|66.23|65.43|8
1654517650000|2022-06-06 12:14:10|66.24|65.44|66.24|65.44|66.24|65.44|66.23|65.43|3
1654517660000|2022-06-06 12:14:20|66.23|65.43|66.23|65.43|66.25|65.45|66.23|65.43|9
1654517670000|2022-06-06 12:14:30|66.24|65.44|66.2|65.4|66.24|65.44|66.19|65.39|17
1654517680000|2022-06-06 12:14:40|66.21|65.41|66.19|65.39|66.21|65.41|66.18|65.38|11
1654517690000|2022-06-06 12:14:50|66.18|65.38|66.18|65.38|66.19|65.39|66.18|65.38|5
1654517700000|2022-06-06 12:15:00|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|7
1654517710000|2022-06-06 12:15:10|66.18|65.38|66.18|65.38|66.2|65.4|66.18|65.38|7
1654517720000|2022-06-06 12:15:20|66.19|65.39|66.18|65.38|66.19|65.39|66.18|65.38|4
1654517730000|2022-06-06 12:15:30|66.17|65.37|66.19|65.39|66.2|65.4|66.17|65.37|11
1654517740000|2022-06-06 12:15:40|66.18|65.38|66.12|65.32|66.19|65.39|66.12|65.32|11
1654517750000|2022-06-06 12:15:50|66.13|65.33|66.12|65.32|66.13|65.33|66.11|65.31|16
1654517760000|2022-06-06 12:16:00|66.16|65.36|66.18|65.38|66.2|65.4|66.16|65.36|12
1654517770000|2022-06-06 12:16:10|66.19|65.39|66.14|65.34|66.19|65.39|66.14|65.34|6
1654517780000|2022-06-06 12:16:20|66.13|65.33|66.14|65.34|66.14|65.34|66.13|65.33|4
1654517800000|2022-06-06 12:16:40|66.15|65.35|66.18|65.38|66.19|65.39|66.15|65.35|7
1654517810000|2022-06-06 12:16:50|66.2|65.4|66.14|65.34|66.2|65.4|66.13|65.33|11
1654517820000|2022-06-06 12:17:00|66.13|65.33|66.14|65.34|66.14|65.34|66.13|65.33|8
1654517830000|2022-06-06 12:17:10|66.13|65.33|66.13|65.33|66.14|65.34|66.13|65.33|9
1654517840000|2022-06-06 12:17:20|66.14|65.34|66.13|65.33|66.14|65.34|66.12|65.32|10
1654517850000|2022-06-06 12:17:30|66.15|65.35|66.16|65.36|66.16|65.36|66.15|65.35|2
1654517860000|2022-06-06 12:17:40|66.13|65.33|66.13|65.33|66.14|65.34|66.13|65.33|11
1654517870000|2022-06-06 12:17:50|66.14|65.34|66.13|65.33|66.15|65.35|66.13|65.33|9
1654517880000|2022-06-06 12:18:00|66.14|65.34|66.13|65.33|66.14|65.34|66.1|65.3|8
1654517890000|2022-06-06 12:18:10|66.12|65.32|66.12|65.32|66.13|65.33|66.11|65.31|5
1654517900000|2022-06-06 12:18:20|66.11|65.31|66.12|65.32|66.13|65.33|66.11|65.31|12
1654517910000|2022-06-06 12:18:30|66.11|65.31|66.12|65.32|66.13|65.33|66.11|65.31|10
1654517920000|2022-06-06 12:18:40|66.11|65.31|66.09|65.29|66.12|65.32|66.09|65.29|12
1654517930000|2022-06-06 12:18:50|66.1|65.3|66.1|65.3|66.1|65.3|66.09|65.29|9
1654517940000|2022-06-06 12:19:00|66.09|65.29|66.03|65.23|66.1|65.3|66.01|65.21|14
1654517950000|2022-06-06 12:19:10|66.02|65.22|66.01|65.21|66.03|65.23|66.01|65.21|4
1654517960000|2022-06-06 12:19:20|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|2
1654517970000|2022-06-06 12:19:30|66.02|65.22|66.02|65.22|66.02|65.22|66.02|65.22|1
1654517980000|2022-06-06 12:19:40|66.03|65.23|66.03|65.23|66.04|65.24|66.02|65.22|4
1654517990000|2022-06-06 12:19:50|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|8
1654518000000|2022-06-06 12:20:00|66|65.2|66.01|65.21|66.03|65.23|66|65.2|11
1654518010000|2022-06-06 12:20:10|66.02|65.22|66.02|65.22|66.02|65.22|66.01|65.21|3
1654518020000|2022-06-06 12:20:20|66.01|65.21|66.02|65.22|66.02|65.22|66.01|65.21|2
1654518030000|2022-06-06 12:20:30|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|7
1654518040000|2022-06-06 12:20:40|66.02|65.22|66.01|65.21|66.03|65.23|66.01|65.21|8
1654518050000|2022-06-06 12:20:50|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|10
1654518060000|2022-06-06 12:21:00|66|65.2|66.01|65.21|66.01|65.21|65.99|65.19|7
1654518070000|2022-06-06 12:21:10|66|65.2|66|65.2|66.01|65.21|66|65.2|3
1654518080000|2022-06-06 12:21:20|66.01|65.21|65.98|65.18|66.01|65.21|65.98|65.18|16
1654518090000|2022-06-06 12:21:30|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|3
1654518100000|2022-06-06 12:21:40|65.98|65.18|65.99|65.19|66|65.2|65.98|65.18|8
1654518110000|2022-06-06 12:21:50|66|65.2|65.99|65.19|66|65.2|65.98|65.18|6
1654518120000|2022-06-06 12:22:00|66|65.2|65.99|65.19|66.01|65.21|65.98|65.18|6
1654518130000|2022-06-06 12:22:10|65.98|65.18|65.98|65.18|65.99|65.19|65.98|65.18|3
1654518140000|2022-06-06 12:22:20|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|2
1654518150000|2022-06-06 12:22:30|65.99|65.19|65.98|65.18|66|65.2|65.98|65.18|5
1654518160000|2022-06-06 12:22:40|65.99|65.19|65.99|65.19|65.99|65.19|65.99|65.19|1
1654518180000|2022-06-06 12:23:00|65.97|65.17|65.99|65.19|66|65.2|65.97|65.17|12
1654518190000|2022-06-06 12:23:10|65.97|65.17|65.97|65.17|65.99|65.19|65.97|65.17|13
1654518200000|2022-06-06 12:23:20|65.98|65.18|65.98|65.18|65.99|65.19|65.97|65.17|24
1654518210000|2022-06-06 12:23:30|65.99|65.19|65.97|65.17|65.99|65.19|65.97|65.17|14
1654518220000|2022-06-06 12:23:40|65.98|65.18|65.92|65.12|65.98|65.18|65.91|65.11|12
1654518230000|2022-06-06 12:23:50|65.91|65.11|65.91|65.11|65.92|65.12|65.9|65.1|5
1654518240000|2022-06-06 12:24:00|65.9|65.1|65.93|65.13|65.93|65.13|65.9|65.1|4
1654518250000|2022-06-06 12:24:10|65.92|65.12|65.92|65.12|65.93|65.13|65.91|65.11|11
1654518260000|2022-06-06 12:24:20|65.93|65.13|65.92|65.12|65.93|65.13|65.91|65.11|9
1654518270000|2022-06-06 12:24:30|65.91|65.11|65.92|65.12|65.92|65.12|65.91|65.11|10
1654518280000|2022-06-06 12:24:40|65.91|65.11|65.9|65.1|65.91|65.11|65.89|65.09|8
1654518290000|2022-06-06 12:24:50|65.91|65.11|65.92|65.12|65.92|65.12|65.9|65.1|8
1654518300000|2022-06-06 12:25:00|65.91|65.11|65.93|65.13|65.93|65.13|65.91|65.11|13
1654518310000|2022-06-06 12:25:10|65.92|65.12|65.93|65.13|65.93|65.13|65.9|65.1|15
1654518320000|2022-06-06 12:25:20|65.94|65.14|65.99|65.19|66.01|65.21|65.94|65.14|13
1654518330000|2022-06-06 12:25:30|65.98|65.18|65.99|65.19|66|65.2|65.98|65.18|4
1654518340000|2022-06-06 12:25:40|65.98|65.18|65.98|65.18|66.01|65.21|65.98|65.18|12
1654518350000|2022-06-06 12:25:50|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|6
1654518360000|2022-06-06 12:26:00|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|9
1654518370000|2022-06-06 12:26:10|65.99|65.19|65.99|65.19|65.99|65.19|65.98|65.18|7
1654518380000|2022-06-06 12:26:20|65.98|65.18|65.98|65.18|66|65.2|65.97|65.17|13
1654518390000|2022-06-06 12:26:30|65.97|65.17|65.98|65.18|65.99|65.19|65.97|65.17|8
1654518400000|2022-06-06 12:26:40|65.99|65.19|66|65.2|66.01|65.21|65.98|65.18|12
1654518410000|2022-06-06 12:26:50|65.99|65.19|65.98|65.18|66|65.2|65.98|65.18|4
1654518420000|2022-06-06 12:27:00|65.99|65.19|65.98|65.18|65.99|65.19|65.98|65.18|6
1654518430000|2022-06-06 12:27:10|65.99|65.19|66|65.2|66|65.2|65.99|65.19|10
1654518450000|2022-06-06 12:27:30|65.99|65.19|65.99|65.19|65.99|65.19|65.99|65.19|1
1654518460000|2022-06-06 12:27:40|65.98|65.18|65.98|65.18|65.98|65.18|65.98|65.18|1
1654518470000|2022-06-06 12:27:50|65.99|65.19|65.99|65.19|65.99|65.19|65.99|65.19|1
1654518480000|2022-06-06 12:28:00|65.98|65.18|66|65.2|66|65.2|65.98|65.18|5
1654518490000|2022-06-06 12:28:10|65.99|65.19|66|65.2|66|65.2|65.99|65.19|2
1654518500000|2022-06-06 12:28:20|65.99|65.19|66.04|65.24|66.04|65.24|65.99|65.19|9
1654518510000|2022-06-06 12:28:30|66.03|65.23|66.03|65.23|66.04|65.24|65.99|65.19|11
1654518520000|2022-06-06 12:28:40|66.02|65.22|66.02|65.22|66.03|65.23|66.01|65.21|15
1654518530000|2022-06-06 12:28:50|66.01|65.21|66|65.2|66.01|65.21|65.99|65.19|12
1654518540000|2022-06-06 12:29:00|65.99|65.19|66|65.2|66.01|65.21|65.99|65.19|18
1654518550000|2022-06-06 12:29:10|66.01|65.21|66|65.2|66.01|65.21|65.99|65.19|6
1654518560000|2022-06-06 12:29:20|65.99|65.19|66|65.2|66.02|65.22|65.99|65.19|9
1654518570000|2022-06-06 12:29:30|66.03|65.23|66|65.2|66.03|65.23|66|65.2|7
1654518580000|2022-06-06 12:29:40|66.01|65.21|66.01|65.21|66.01|65.21|66|65.2|5
1654518590000|2022-06-06 12:29:50|66|65.2|66.02|65.22|66.02|65.22|66|65.2|9
1654518600000|2022-06-06 12:30:00|66.03|65.23|66.02|65.22|66.04|65.24|66.02|65.22|10
1654518610000|2022-06-06 12:30:10|66.01|65.21|66.02|65.22|66.02|65.22|66|65.2|10
1654518620000|2022-06-06 12:30:20|66.01|65.21|66.03|65.23|66.03|65.23|65.99|65.19|9
1654518630000|2022-06-06 12:30:30|66.02|65.22|66.02|65.22|66.02|65.22|66.02|65.22|1
1654518640000|2022-06-06 12:30:40|66.01|65.21|66.03|65.23|66.03|65.23|66.01|65.21|5
1654518650000|2022-06-06 12:30:50|66.02|65.22|66.02|65.22|66.03|65.23|66.02|65.22|9
1654518660000|2022-06-06 12:31:00|66.03|65.23|66.03|65.23|66.03|65.23|66.03|65.23|1
1654518670000|2022-06-06 12:31:10|66.02|65.22|66.02|65.22|66.03|65.23|66.02|65.22|7
1654518680000|2022-06-06 12:31:20|66.03|65.23|66.07|65.27|66.07|65.27|66.02|65.22|8
1654518690000|2022-06-06 12:31:30|66.06|65.26|66.07|65.27|66.08|65.28|66.06|65.26|16
1654518700000|2022-06-06 12:31:40|66.06|65.26|66.08|65.28|66.08|65.28|66.06|65.26|9
1654518710000|2022-06-06 12:31:50|66.07|65.27|66.07|65.27|66.08|65.28|66.07|65.27|13
1654518720000|2022-06-06 12:32:00|66.08|65.28|66.09|65.29|66.1|65.3|66.07|65.27|16
1654518730000|2022-06-06 12:32:10|66.1|65.3|66.09|65.29|66.1|65.3|66.08|65.28|10
1654518740000|2022-06-06 12:32:20|66.1|65.3|66.09|65.29|66.1|65.3|66.09|65.29|10
1654518750000|2022-06-06 12:32:30|66.1|65.3|66.09|65.29|66.1|65.3|66.09|65.29|10
1654518760000|2022-06-06 12:32:40|66.1|65.3|66.12|65.32|66.12|65.32|66.09|65.29|13
1654518770000|2022-06-06 12:32:50|66.13|65.33|66.17|65.37|66.17|65.37|66.13|65.33|15
1654518780000|2022-06-06 12:33:00|66.15|65.35|66.17|65.37|66.17|65.37|66.15|65.35|13
1654518790000|2022-06-06 12:33:10|66.18|65.38|66.19|65.39|66.19|65.39|66.17|65.37|16
1654518800000|2022-06-06 12:33:20|66.18|65.38|66.17|65.37|66.19|65.39|66.17|65.37|13
1654518810000|2022-06-06 12:33:30|66.19|65.39|66.19|65.39|66.19|65.39|66.15|65.35|10
1654518820000|2022-06-06 12:33:40|66.18|65.38|66.18|65.38|66.19|65.39|66.17|65.37|6
1654518830000|2022-06-06 12:33:50|66.19|65.39|66.17|65.37|66.19|65.39|66.15|65.35|15
1654518850000|2022-06-06 12:34:10|66.15|65.35|66.23|65.43|66.23|65.43|66.15|65.35|23
1654518860000|2022-06-06 12:34:20|66.22|65.42|66.24|65.44|66.31|65.51|66.22|65.42|18
1654518870000|2022-06-06 12:34:30|66.26|65.46|66.23|65.43|66.28|65.48|66.23|65.43|15
1654518880000|2022-06-06 12:34:40|66.24|65.44|66.24|65.44|66.25|65.45|66.23|65.43|5
1654518890000|2022-06-06 12:34:50|66.25|65.45|66.21|65.41|66.25|65.45|66.19|65.39|12
1654518900000|2022-06-06 12:35:00|66.2|65.4|66.19|65.39|66.21|65.41|66.19|65.39|13
1654518910000|2022-06-06 12:35:10|66.21|65.41|66.19|65.39|66.21|65.41|66.19|65.39|13
1654518920000|2022-06-06 12:35:20|66.2|65.4|66.2|65.4|66.2|65.4|66.18|65.38|9
1654518930000|2022-06-06 12:35:30|66.19|65.39|66.19|65.39|66.22|65.42|66.18|65.38|16
1654518940000|2022-06-06 12:35:40|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|5
1654518950000|2022-06-06 12:35:50|66.19|65.39|66.19|65.39|66.2|65.4|66.19|65.39|9
1654518960000|2022-06-06 12:36:00|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|2
1654518970000|2022-06-06 12:36:10|66.18|65.38|66.2|65.4|66.2|65.4|66.18|65.38|11
1654518980000|2022-06-06 12:36:20|66.21|65.41|66.19|65.39|66.22|65.42|66.19|65.39|7
1654518990000|2022-06-06 12:36:30|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|10
1654519000000|2022-06-06 12:36:40|66.2|65.4|66.2|65.4|66.21|65.41|66.2|65.4|7
1654519010000|2022-06-06 12:36:50|66.19|65.39|66.2|65.4|66.21|65.41|66.19|65.39|4
1654519020000|2022-06-06 12:37:00|66.19|65.39|66.2|65.4|66.22|65.42|66.19|65.39|6
1654519030000|2022-06-06 12:37:10|66.21|65.41|66.21|65.41|66.21|65.41|66.19|65.39|5
1654519040000|2022-06-06 12:37:20|66.2|65.4|66.21|65.41|66.21|65.41|66.19|65.39|4
1654519050000|2022-06-06 12:37:30|66.22|65.42|66.21|65.41|66.22|65.42|66.21|65.41|4
1654519060000|2022-06-06 12:37:40|66.22|65.42|66.2|65.4|66.22|65.42|66.2|65.4|3
1654519070000|2022-06-06 12:37:50|66.21|65.41|66.2|65.4|66.21|65.41|66.19|65.39|14
1654519080000|2022-06-06 12:38:00|66.21|65.41|66.21|65.41|66.22|65.42|66.19|65.39|6
1654519090000|2022-06-06 12:38:10|66.19|65.39|66.21|65.41|66.21|65.41|66.19|65.39|2
1654519100000|2022-06-06 12:38:20|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|3
1654519110000|2022-06-06 12:38:30|66.21|65.41|66.29|65.49|66.31|65.51|66.21|65.41|19
1654519120000|2022-06-06 12:38:40|66.28|65.48|66.27|65.47|66.31|65.51|66.27|65.47|21
1654519130000|2022-06-06 12:38:50|66.29|65.49|66.29|65.49|66.3|65.5|66.27|65.47|15
1654519140000|2022-06-06 12:39:00|66.3|65.5|66.32|65.52|66.32|65.52|66.29|65.49|11
1654519150000|2022-06-06 12:39:10|66.31|65.51|66.3|65.5|66.32|65.52|66.29|65.49|16
1654519160000|2022-06-06 12:39:20|66.31|65.51|66.31|65.51|66.31|65.51|66.31|65.51|1
1654519170000|2022-06-06 12:39:30|66.3|65.5|66.29|65.49|66.31|65.51|66.29|65.49|6
1654519180000|2022-06-06 12:39:40|66.3|65.5|66.28|65.48|66.3|65.5|66.28|65.48|11
1654519190000|2022-06-06 12:39:50|66.29|65.49|66.28|65.48|66.29|65.49|66.28|65.48|6
1654519200000|2022-06-06 12:40:00|66.29|65.49|66.29|65.49|66.32|65.52|66.28|65.48|14
1654519210000|2022-06-06 12:40:10|66.28|65.48|66.29|65.49|66.29|65.49|66.28|65.48|4
1654519220000|2022-06-06 12:40:20|66.28|65.48|66.3|65.5|66.3|65.5|66.28|65.48|5
1654519230000|2022-06-06 12:40:30|66.29|65.49|66.28|65.48|66.29|65.49|66.27|65.47|12
1654519240000|2022-06-06 12:40:40|66.29|65.49|66.29|65.49|66.3|65.5|66.28|65.48|13
1654519250000|2022-06-06 12:40:50|66.32|65.52|66.28|65.48|66.32|65.52|66.28|65.48|3
1654519260000|2022-06-06 12:41:00|66.29|65.49|66.28|65.48|66.29|65.49|66.27|65.47|10
1654519270000|2022-06-06 12:41:10|66.29|65.49|66.28|65.48|66.29|65.49|66.27|65.47|10
1654519280000|2022-06-06 12:41:20|66.29|65.49|66.25|65.45|66.3|65.5|66.25|65.45|15
1654519290000|2022-06-06 12:41:30|66.24|65.44|66.22|65.42|66.24|65.44|66.21|65.41|15
1654519300000|2022-06-06 12:41:40|66.21|65.41|66.23|65.43|66.23|65.43|66.21|65.41|9
1654519310000|2022-06-06 12:41:50|66.24|65.44|66.24|65.44|66.24|65.44|66.24|65.44|1
1654519320000|2022-06-06 12:42:00|66.23|65.43|66.22|65.42|66.24|65.44|66.21|65.41|10
1654519330000|2022-06-06 12:42:10|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|5
1654519340000|2022-06-06 12:42:20|66.2|65.4|66.2|65.4|66.21|65.41|66.19|65.39|9
1654519350000|2022-06-06 12:42:30|66.19|65.39|66.19|65.39|66.2|65.4|66.19|65.39|19
1654519360000|2022-06-06 12:42:40|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|5
1654519370000|2022-06-06 12:42:50|66.21|65.41|66.2|65.4|66.21|65.41|66.2|65.4|4
1654519380000|2022-06-06 12:43:00|66.21|65.41|66.17|65.37|66.21|65.41|66.17|65.37|15
1654519390000|2022-06-06 12:43:10|66.18|65.38|66.18|65.38|66.19|65.39|66.18|65.38|5
1654519400000|2022-06-06 12:43:20|66.17|65.37|66.18|65.38|66.18|65.38|66.17|65.37|4
1654519410000|2022-06-06 12:43:30|66.17|65.37|66.18|65.38|66.19|65.39|66.17|65.37|7
1654519420000|2022-06-06 12:43:40|66.17|65.37|66.18|65.38|66.18|65.38|66.17|65.37|2
1654519430000|2022-06-06 12:43:50|66.17|65.37|66.18|65.38|66.18|65.38|66.17|65.37|2
1654519440000|2022-06-06 12:44:00|66.19|65.39|66.21|65.41|66.21|65.41|66.18|65.38|11
1654519450000|2022-06-06 12:44:10|66.22|65.42|66.21|65.41|66.22|65.42|66.19|65.39|6
1654519460000|2022-06-06 12:44:20|66.2|65.4|66.18|65.38|66.2|65.4|66.17|65.37|7
1654519470000|2022-06-06 12:44:30|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|8
1654519480000|2022-06-06 12:44:40|66.19|65.39|66.2|65.4|66.2|65.4|66.19|65.39|6
1654519490000|2022-06-06 12:44:50|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|11
1654519500000|2022-06-06 12:45:00|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|14
1654519510000|2022-06-06 12:45:10|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|11
1654519520000|2022-06-06 12:45:20|66.18|65.38|66.18|65.38|66.2|65.4|66.17|65.37|9
1654519530000|2022-06-06 12:45:30|66.17|65.37|66.17|65.37|66.18|65.38|66.16|65.36|11
1654519540000|2022-06-06 12:45:40|66.18|65.38|66.12|65.32|66.18|65.38|66.12|65.32|4
1654519550000|2022-06-06 12:45:50|66.13|65.33|66.12|65.32|66.13|65.33|66.11|65.31|10
1654519560000|2022-06-06 12:46:00|66.11|65.31|66.11|65.31|66.12|65.32|66.11|65.31|3
1654519570000|2022-06-06 12:46:10|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|5
1654519580000|2022-06-06 12:46:20|66.11|65.31|66.14|65.34|66.14|65.34|66.11|65.31|4
1654519590000|2022-06-06 12:46:30|66.13|65.33|66.13|65.33|66.14|65.34|66.13|65.33|3
1654519600000|2022-06-06 12:46:40|66.14|65.34|66.2|65.4|66.2|65.4|66.14|65.34|8
1654519610000|2022-06-06 12:46:50|66.19|65.39|66.21|65.41|66.22|65.42|66.19|65.39|5
1654519620000|2022-06-06 12:47:00|66.2|65.4|66.18|65.38|66.21|65.41|66.18|65.38|9
1654519630000|2022-06-06 12:47:10|66.19|65.39|66.18|65.38|66.21|65.41|66.18|65.38|16
1654519640000|2022-06-06 12:47:20|66.19|65.39|66.21|65.41|66.21|65.41|66.18|65.38|9
1654519650000|2022-06-06 12:47:30|66.22|65.42|66.2|65.4|66.22|65.42|66.2|65.4|3
1654519660000|2022-06-06 12:47:40|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|11
1654519670000|2022-06-06 12:47:50|66.2|65.4|66.2|65.4|66.21|65.41|66.2|65.4|5
1654519680000|2022-06-06 12:48:00|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|7
1654519690000|2022-06-06 12:48:10|66.22|65.42|66.22|65.42|66.22|65.42|66.22|65.42|1
1654519700000|2022-06-06 12:48:20|66.21|65.41|66.22|65.42|66.22|65.42|66.21|65.41|6
1654519710000|2022-06-06 12:48:30|66.23|65.43|66.21|65.41|66.23|65.43|66.21|65.41|10
1654519720000|2022-06-06 12:48:40|66.22|65.42|66.19|65.39|66.22|65.42|66.19|65.39|12
1654519730000|2022-06-06 12:48:50|66.18|65.38|66.18|65.38|66.19|65.39|66.18|65.38|5
1654519740000|2022-06-06 12:49:00|66.17|65.37|66.13|65.33|66.18|65.38|66.12|65.32|16
1654519750000|2022-06-06 12:49:10|66.12|65.32|66.1|65.3|66.14|65.34|66.1|65.3|16
1654519760000|2022-06-06 12:49:20|66.11|65.31|66.11|65.31|66.11|65.31|66.1|65.3|15
1654519780000|2022-06-06 12:49:40|66.1|65.3|66.09|65.29|66.11|65.31|66.09|65.29|10
1654519790000|2022-06-06 12:49:50|66.08|65.28|66.08|65.28|66.08|65.28|66.06|65.26|13
1654519800000|2022-06-06 12:50:00|66.1|65.3|66.08|65.28|66.1|65.3|66.08|65.28|8
1654519810000|2022-06-06 12:50:10|66.07|65.27|66.02|65.22|66.07|65.27|66.01|65.21|13
1654519820000|2022-06-06 12:50:20|66.03|65.23|66.03|65.23|66.03|65.23|66.03|65.23|1
1654519830000|2022-06-06 12:50:30|66.04|65.24|66.03|65.23|66.04|65.24|66.03|65.23|4
1654519840000|2022-06-06 12:50:40|66.02|65.22|66.03|65.23|66.03|65.23|66.02|65.22|6
1654519850000|2022-06-06 12:50:50|66.02|65.22|66.01|65.21|66.04|65.24|66|65.2|19
1654519860000|2022-06-06 12:51:00|66|65.2|66.02|65.22|66.03|65.23|66|65.2|13
1654519870000|2022-06-06 12:51:10|66.03|65.23|66.02|65.22|66.03|65.23|66.02|65.22|12
1654519880000|2022-06-06 12:51:20|66.03|65.23|66.01|65.21|66.03|65.23|65.99|65.19|11
1654519890000|2022-06-06 12:51:30|66|65.2|66.02|65.22|66.02|65.22|66|65.2|13
1654519900000|2022-06-06 12:51:40|66.03|65.23|66.01|65.21|66.03|65.23|66|65.2|7
1654519910000|2022-06-06 12:51:50|66.02|65.22|66.02|65.22|66.02|65.22|66.01|65.21|5
1654519920000|2022-06-06 12:52:00|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|11
1654519930000|2022-06-06 12:52:10|66.02|65.22|66.02|65.22|66.03|65.23|66.01|65.21|9
1654519940000|2022-06-06 12:52:20|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|5
1654519950000|2022-06-06 12:52:30|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|14
1654519960000|2022-06-06 12:52:40|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|2
1654519970000|2022-06-06 12:52:50|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|6
1654519980000|2022-06-06 12:53:00|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|6
1654519990000|2022-06-06 12:53:10|66.02|65.22|66.01|65.21|66.02|65.22|66.01|65.21|8
1654520000000|2022-06-06 12:53:20|66|65.2|66.01|65.21|66.01|65.21|65.99|65.19|13
1654520010000|2022-06-06 12:53:30|66.02|65.22|66.01|65.21|66.02|65.22|66|65.2|4
1654520020000|2022-06-06 12:53:40|66|65.2|66.01|65.21|66.01|65.21|66|65.2|10
1654520030000|2022-06-06 12:53:50|66.03|65.23|66.04|65.24|66.04|65.24|66.02|65.22|6
1654520040000|2022-06-06 12:54:00|66.05|65.25|66.03|65.23|66.05|65.25|66.03|65.23|3
1654520050000|2022-06-06 12:54:10|66.02|65.22|66.1|65.3|66.1|65.3|66.02|65.22|11
1654520060000|2022-06-06 12:54:20|66.09|65.29|66.1|65.3|66.11|65.31|66.09|65.29|10
1654520070000|2022-06-06 12:54:30|66.09|65.29|66.09|65.29|66.1|65.3|66.06|65.26|13
1654520080000|2022-06-06 12:54:40|66.08|65.28|66.11|65.31|66.11|65.31|66.08|65.28|13
1654520090000|2022-06-06 12:54:50|66.09|65.29|66.1|65.3|66.1|65.3|66.08|65.28|10
1654520100000|2022-06-06 12:55:00|66.09|65.29|66.1|65.3|66.1|65.3|66.09|65.29|4
1654520110000|2022-06-06 12:55:10|66.09|65.29|66.12|65.32|66.13|65.33|66.09|65.29|8
1654520120000|2022-06-06 12:55:20|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|10
1654520130000|2022-06-06 12:55:30|66.1|65.3|66.18|65.38|66.18|65.38|66.1|65.3|9
1654520140000|2022-06-06 12:55:40|66.17|65.37|66.2|65.4|66.21|65.41|66.17|65.37|9
1654520150000|2022-06-06 12:55:50|66.19|65.39|66.19|65.39|66.2|65.4|66.19|65.39|15
1654520160000|2022-06-06 12:56:00|66.2|65.4|66.19|65.39|66.22|65.42|66.19|65.39|18
1654520170000|2022-06-06 12:56:10|66.2|65.4|66.2|65.4|66.21|65.41|66.19|65.39|5
1654520180000|2022-06-06 12:56:20|66.21|65.41|66.19|65.39|66.21|65.41|66.19|65.39|8
1654520190000|2022-06-06 12:56:30|66.18|65.38|66.19|65.39|66.2|65.4|66.18|65.38|8
1654520200000|2022-06-06 12:56:40|66.2|65.4|66.18|65.38|66.2|65.4|66.18|65.38|9
1654520210000|2022-06-06 12:56:50|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|7
1654520220000|2022-06-06 12:57:00|66.18|65.38|66.2|65.4|66.2|65.4|66.18|65.38|7
1654520230000|2022-06-06 12:57:10|66.21|65.41|66.22|65.42|66.22|65.42|66.2|65.4|4
1654520240000|2022-06-06 12:57:20|66.21|65.41|66.18|65.38|66.23|65.43|66.18|65.38|14
1654520250000|2022-06-06 12:57:30|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|14
1654520260000|2022-06-06 12:57:40|66.21|65.41|66.2|65.4|66.22|65.42|66.2|65.4|6
1654520270000|2022-06-06 12:57:50|66.21|65.41|66.21|65.41|66.21|65.41|66.2|65.4|13
1654520280000|2022-06-06 12:58:00|66.2|65.4|66.18|65.38|66.21|65.41|66.18|65.38|11
1654520290000|2022-06-06 12:58:10|66.19|65.39|66.2|65.4|66.21|65.41|66.18|65.38|13
1654520300000|2022-06-06 12:58:20|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|8
1654520310000|2022-06-06 12:58:30|66.19|65.39|66.22|65.42|66.23|65.43|66.18|65.38|9
1654520320000|2022-06-06 12:58:40|66.21|65.41|66.22|65.42|66.23|65.43|66.21|65.41|4
1654520330000|2022-06-06 12:58:50|66.21|65.41|66.21|65.41|66.22|65.42|66.2|65.4|13
1654520340000|2022-06-06 12:59:00|66.22|65.42|66.21|65.41|66.22|65.42|66.21|65.41|8
1654520350000|2022-06-06 12:59:10|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|8
1654520360000|2022-06-06 12:59:20|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|17
1654520370000|2022-06-06 12:59:30|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|21
1654520380000|2022-06-06 12:59:40|66.19|65.39|66.19|65.39|66.23|65.43|66.18|65.38|10
1654520390000|2022-06-06 12:59:50|66.2|65.4|66.19|65.39|66.2|65.4|66.18|65.38|10
1654520400000|2022-06-06 13:00:00|66.2|65.4|66.17|65.37|66.2|65.4|66.16|65.36|19
1654520410000|2022-06-06 13:00:10|66.18|65.38|66.11|65.31|66.18|65.38|66.11|65.31|12
1654520420000|2022-06-06 13:00:20|66.12|65.32|66.1|65.3|66.12|65.32|66.09|65.29|13
1654520430000|2022-06-06 13:00:30|66.09|65.29|66.09|65.29|66.13|65.33|66.08|65.28|18
1654520440000|2022-06-06 13:00:40|66.08|65.28|66.1|65.3|66.11|65.31|66.08|65.28|14
1654520450000|2022-06-06 13:00:50|66.11|65.31|66.11|65.31|66.12|65.32|66.1|65.3|7
1654520460000|2022-06-06 13:01:00|66.12|65.32|66.12|65.32|66.12|65.32|66.12|65.32|1
1654520480000|2022-06-06 13:01:20|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|2
1654520490000|2022-06-06 13:01:30|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|4
1654520500000|2022-06-06 13:01:40|66.11|65.31|66.11|65.31|66.12|65.32|66.1|65.3|9
1654520510000|2022-06-06 13:01:50|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|10
1654520520000|2022-06-06 13:02:00|66.1|65.3|66.1|65.3|66.11|65.31|66.1|65.3|9
1654520530000|2022-06-06 13:02:10|66.11|65.31|66.11|65.31|66.11|65.31|66.1|65.3|3
1654520540000|2022-06-06 13:02:20|66.12|65.32|66.11|65.31|66.12|65.32|66.11|65.31|14
1654520550000|2022-06-06 13:02:30|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|5
1654520560000|2022-06-06 13:02:40|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|2
1654520570000|2022-06-06 13:02:50|66.11|65.31|66.1|65.3|66.12|65.32|66.1|65.3|8
1654520580000|2022-06-06 13:03:00|66.11|65.31|66.12|65.32|66.12|65.32|66.1|65.3|8
1654520590000|2022-06-06 13:03:10|66.13|65.33|66.13|65.33|66.14|65.34|66.12|65.32|7
1654520600000|2022-06-06 13:03:20|66.14|65.34|66.12|65.32|66.14|65.34|66.12|65.32|11
1654520610000|2022-06-06 13:03:30|66.13|65.33|66.13|65.33|66.13|65.33|66.12|65.32|13
1654520620000|2022-06-06 13:03:40|66.14|65.34|66.13|65.33|66.14|65.34|66.13|65.33|2
1654520630000|2022-06-06 13:03:50|66.12|65.32|66.12|65.32|66.14|65.34|66.12|65.32|7
1654520640000|2022-06-06 13:04:00|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|12
1654520650000|2022-06-06 13:04:10|66.13|65.33|66.13|65.33|66.13|65.33|66.13|65.33|1
1654520670000|2022-06-06 13:04:30|66.14|65.34|66.13|65.33|66.14|65.34|66.13|65.33|4
1654520700000|2022-06-06 13:05:00|66.14|65.34|66.13|65.33|66.14|65.34|66.12|65.32|4
1654520710000|2022-06-06 13:05:10|66.14|65.34|66.17|65.37|66.18|65.38|66.14|65.34|11
1654520720000|2022-06-06 13:05:20|66.16|65.36|66.16|65.36|66.17|65.37|66.16|65.36|7
1654520730000|2022-06-06 13:05:30|66.17|65.37|66.17|65.37|66.18|65.38|66.15|65.35|14
1654520740000|2022-06-06 13:05:40|66.16|65.36|66.16|65.36|66.17|65.37|66.16|65.36|9
1654520750000|2022-06-06 13:05:50|66.15|65.35|66.16|65.36|66.18|65.38|66.15|65.35|11
1654520760000|2022-06-06 13:06:00|66.17|65.37|66.17|65.37|66.18|65.38|66.16|65.36|5
1654520770000|2022-06-06 13:06:10|66.18|65.38|66.21|65.41|66.22|65.42|66.17|65.37|18
1654520780000|2022-06-06 13:06:20|66.22|65.42|66.21|65.41|66.23|65.43|66.21|65.41|16
1654520790000|2022-06-06 13:06:30|66.18|65.38|66.21|65.41|66.22|65.42|66.18|65.38|11
1654520800000|2022-06-06 13:06:40|66.19|65.39|66.18|65.38|66.19|65.39|66.18|65.38|14
1654520810000|2022-06-06 13:06:50|66.19|65.39|66.18|65.38|66.19|65.39|66.17|65.37|18
1654520820000|2022-06-06 13:07:00|66.19|65.39|66.18|65.38|66.2|65.4|66.18|65.38|10
1654520830000|2022-06-06 13:07:10|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|11
1654520840000|2022-06-06 13:07:20|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|2
1654520850000|2022-06-06 13:07:30|66.2|65.4|66.21|65.41|66.21|65.41|66.19|65.39|6
1654520860000|2022-06-06 13:07:40|66.2|65.4|66.21|65.41|66.22|65.42|66.2|65.4|8
1654520870000|2022-06-06 13:07:50|66.22|65.42|66.22|65.42|66.22|65.42|66.22|65.42|1
1654520880000|2022-06-06 13:08:00|66.23|65.43|66.21|65.41|66.24|65.44|66.21|65.41|7
1654520890000|2022-06-06 13:08:10|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|12
1654520900000|2022-06-06 13:08:20|66.2|65.4|66.19|65.39|66.2|65.4|66.19|65.39|4
1654520910000|2022-06-06 13:08:30|66.2|65.4|66.2|65.4|66.21|65.41|66.2|65.4|3
1654520920000|2022-06-06 13:08:40|66.19|65.39|66.19|65.39|66.19|65.39|66.19|65.39|1
1654520930000|2022-06-06 13:08:50|66.2|65.4|66.19|65.39|66.2|65.4|66.18|65.38|12
1654520940000|2022-06-06 13:09:00|66.18|65.38|66.19|65.39|66.19|65.39|66.18|65.38|6
1654520950000|2022-06-06 13:09:10|66.18|65.38|66.16|65.36|66.18|65.38|66.16|65.36|3
1654520960000|2022-06-06 13:09:20|66.17|65.37|66.16|65.36|66.17|65.37|66.15|65.35|8
1654520970000|2022-06-06 13:09:30|66.17|65.37|66.11|65.31|66.17|65.37|66.09|65.29|11
1654520980000|2022-06-06 13:09:40|66.1|65.3|66.11|65.31|66.11|65.31|66.1|65.3|14
1654520990000|2022-06-06 13:09:50|66.12|65.32|66.11|65.31|66.13|65.33|66.11|65.31|10
1654521000000|2022-06-06 13:10:00|66.1|65.3|66.08|65.28|66.11|65.31|66.07|65.27|12
1654521010000|2022-06-06 13:10:10|66.09|65.29|66.03|65.23|66.12|65.32|66.02|65.22|13
1654521020000|2022-06-06 13:10:20|66.02|65.22|66.02|65.22|66.03|65.23|66.02|65.22|7
1654521030000|2022-06-06 13:10:30|66.03|65.23|66.02|65.22|66.03|65.23|65.98|65.18|15
1654521040000|2022-06-06 13:10:40|66.01|65.21|66.03|65.23|66.03|65.23|66.01|65.21|7
1654521050000|2022-06-06 13:10:50|66.04|65.24|66.03|65.23|66.04|65.24|66.02|65.22|8
1654521060000|2022-06-06 13:11:00|66.02|65.22|66.03|65.23|66.03|65.23|66.01|65.21|9
1654521070000|2022-06-06 13:11:10|66.02|65.22|66.05|65.25|66.05|65.25|66.02|65.22|12
1654521080000|2022-06-06 13:11:20|66.03|65.23|66.09|65.29|66.09|65.29|66.02|65.22|9
1654521090000|2022-06-06 13:11:30|66.08|65.28|66.08|65.28|66.11|65.31|66.08|65.28|14
1654521100000|2022-06-06 13:11:40|66.07|65.27|66.08|65.28|66.08|65.28|66.07|65.27|2
1654521110000|2022-06-06 13:11:50|66.09|65.29|66.09|65.29|66.09|65.29|66.08|65.28|9
1654521120000|2022-06-06 13:12:00|66.08|65.28|66.09|65.29|66.09|65.29|66.08|65.28|6
1654521130000|2022-06-06 13:12:10|66.08|65.28|66.08|65.28|66.09|65.29|66.08|65.28|7
1654521140000|2022-06-06 13:12:20|66.07|65.27|66.09|65.29|66.09|65.29|66.07|65.27|3
1654521150000|2022-06-06 13:12:30|66.08|65.28|66.09|65.29|66.09|65.29|66.08|65.28|4
1654521160000|2022-06-06 13:12:40|66.08|65.28|66.09|65.29|66.09|65.29|66.08|65.28|6
1654521170000|2022-06-06 13:12:50|66.08|65.28|66.08|65.28|66.1|65.3|66.07|65.27|8
1654521180000|2022-06-06 13:13:00|66.09|65.29|66.08|65.28|66.11|65.31|66.08|65.28|17
1654521190000|2022-06-06 13:13:10|66.09|65.29|66.08|65.28|66.1|65.3|66.08|65.28|5
1654521200000|2022-06-06 13:13:20|66.09|65.29|66.1|65.3|66.1|65.3|66.09|65.29|6
1654521210000|2022-06-06 13:13:30|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|16
1654521220000|2022-06-06 13:13:40|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|2
1654521230000|2022-06-06 13:13:50|66.11|65.31|66.12|65.32|66.12|65.32|66.11|65.31|8
1654521240000|2022-06-06 13:14:00|66.11|65.31|66.11|65.31|66.12|65.32|66.1|65.3|11
1654521250000|2022-06-06 13:14:10|66.12|65.32|66.12|65.32|66.13|65.33|66.11|65.31|13
1654521260000|2022-06-06 13:14:20|66.13|65.33|66.12|65.32|66.13|65.33|66.12|65.32|6
1654521280000|2022-06-06 13:14:40|66.11|65.31|66.11|65.31|66.12|65.32|66.1|65.3|7
1654521290000|2022-06-06 13:14:50|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|5
1654521300000|2022-06-06 13:15:00|66.11|65.31|66.11|65.31|66.12|65.32|66.1|65.3|9
1654521310000|2022-06-06 13:15:10|66.12|65.32|66.13|65.33|66.13|65.33|66.11|65.31|8
1654521320000|2022-06-06 13:15:20|66.12|65.32|66.12|65.32|66.12|65.32|66.11|65.31|3
1654521330000|2022-06-06 13:15:30|66.1|65.3|66.09|65.29|66.11|65.31|66.09|65.29|16
1654521340000|2022-06-06 13:15:40|66.1|65.3|66.1|65.3|66.1|65.3|66.09|65.29|9
1654521350000|2022-06-06 13:15:50|66.09|65.29|66.04|65.24|66.13|65.33|66.02|65.22|18
1654521360000|2022-06-06 13:16:00|66.03|65.23|66.01|65.21|66.03|65.23|65.99|65.19|17
1654521370000|2022-06-06 13:16:10|66|65.2|66.01|65.21|66.01|65.21|66|65.2|8
1654521380000|2022-06-06 13:16:20|66.02|65.22|66.03|65.23|66.05|65.25|66|65.2|9
1654521390000|2022-06-06 13:16:30|66.02|65.22|66.03|65.23|66.03|65.23|66.01|65.21|6
1654521400000|2022-06-06 13:16:40|66.04|65.24|66.01|65.21|66.04|65.24|66|65.2|6
1654521410000|2022-06-06 13:16:50|66.02|65.22|66.03|65.23|66.03|65.23|66.01|65.21|12
1654521420000|2022-06-06 13:17:00|66.02|65.22|66.02|65.22|66.03|65.23|66.01|65.21|9
1654521430000|2022-06-06 13:17:10|66.03|65.23|66.02|65.22|66.03|65.23|66|65.2|8
1654521440000|2022-06-06 13:17:20|66.01|65.21|66.06|65.26|66.06|65.26|66.01|65.21|10
1654521450000|2022-06-06 13:17:30|66.07|65.27|66.08|65.28|66.09|65.29|66.07|65.27|12
1654521460000|2022-06-06 13:17:40|66.07|65.27|66.07|65.27|66.08|65.28|66.07|65.27|11
1654521470000|2022-06-06 13:17:50|66.08|65.28|66.07|65.27|66.08|65.28|66.06|65.26|10
1654521480000|2022-06-06 13:18:00|66.06|65.26|66.06|65.26|66.09|65.29|66.05|65.25|19
1654521490000|2022-06-06 13:18:10|66.07|65.27|66.07|65.27|66.07|65.27|66.06|65.26|15
1654521500000|2022-06-06 13:18:20|66.06|65.26|66.08|65.28|66.08|65.28|66.06|65.26|17
1654521530000|2022-06-06 13:18:50|66.09|65.29|66.09|65.29|66.09|65.29|66.08|65.28|7
1654521540000|2022-06-06 13:19:00|66.1|65.3|66.1|65.3|66.1|65.3|66.09|65.29|3
1654521550000|2022-06-06 13:19:10|66.09|65.29|66.1|65.3|66.1|65.3|66.09|65.29|2
1654521560000|2022-06-06 13:19:20|66.08|65.28|66.09|65.29|66.1|65.3|66.08|65.28|4
1654521570000|2022-06-06 13:19:30|66.1|65.3|66.1|65.3|66.1|65.3|66.09|65.29|5
1654521580000|2022-06-06 13:19:40|66.09|65.29|66.09|65.29|66.1|65.3|66.09|65.29|15
1654521590000|2022-06-06 13:19:50|66.08|65.28|66.1|65.3|66.1|65.3|66.07|65.27|15
1654521600000|2022-06-06 13:20:00|66.09|65.29|66.06|65.26|66.1|65.3|66.05|65.25|14
1654521610000|2022-06-06 13:20:10|66.07|65.27|66.07|65.27|66.08|65.28|66.06|65.26|7
1654521620000|2022-06-06 13:20:20|66.08|65.28|66.07|65.27|66.08|65.28|66.07|65.27|6
1654521640000|2022-06-06 13:20:40|66.06|65.26|66.07|65.27|66.07|65.27|66.06|65.26|6
1654521650000|2022-06-06 13:20:50|66.06|65.26|66.07|65.27|66.07|65.27|66.05|65.25|9
1654521660000|2022-06-06 13:21:00|66.06|65.26|66.07|65.27|66.07|65.27|66.06|65.26|4
1654521670000|2022-06-06 13:21:10|66.06|65.26|66.01|65.21|66.09|65.29|66|65.2|14
1654521680000|2022-06-06 13:21:20|66|65.2|66.01|65.21|66.02|65.22|66|65.2|20
1654521690000|2022-06-06 13:21:30|66.02|65.22|65.97|65.17|66.02|65.22|65.97|65.17|9
1654521700000|2022-06-06 13:21:40|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|4
1654521710000|2022-06-06 13:21:50|66|65.2|66.02|65.22|66.02|65.22|65.99|65.19|15
1654521720000|2022-06-06 13:22:00|66.01|65.21|66.01|65.21|66.02|65.22|66|65.2|5
1654521730000|2022-06-06 13:22:10|66|65.2|66|65.2|66|65.2|65.99|65.19|7
1654521740000|2022-06-06 13:22:20|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|11
1654521750000|2022-06-06 13:22:30|66|65.2|66|65.2|66.01|65.21|66|65.2|7
1654521760000|2022-06-06 13:22:40|66.01|65.21|66.03|65.23|66.03|65.23|66.01|65.21|9
1654521770000|2022-06-06 13:22:50|66.02|65.22|66.02|65.22|66.03|65.23|66.01|65.21|11
1654521780000|2022-06-06 13:23:00|66.01|65.21|66.01|65.21|66.02|65.22|66|65.2|11
1654521790000|2022-06-06 13:23:10|66|65.2|66|65.2|66.01|65.21|65.98|65.18|11
1654521800000|2022-06-06 13:23:20|66.01|65.21|66|65.2|66.01|65.21|66|65.2|6
1654521810000|2022-06-06 13:23:30|66.01|65.21|66.01|65.21|66.01|65.21|66.01|65.21|1
1654521820000|2022-06-06 13:23:40|66|65.2|66.01|65.21|66.01|65.21|66|65.2|6
1654521830000|2022-06-06 13:23:50|66|65.2|65.99|65.19|66.02|65.22|65.99|65.19|7
1654521840000|2022-06-06 13:24:00|66|65.2|65.99|65.19|66|65.2|65.98|65.18|6
1654521850000|2022-06-06 13:24:10|66|65.2|66.01|65.21|66.01|65.21|65.99|65.19|8
1654521860000|2022-06-06 13:24:20|66|65.2|66.02|65.22|66.02|65.22|66|65.2|3
1654521870000|2022-06-06 13:24:30|66.01|65.21|66.02|65.22|66.03|65.23|66|65.2|14
1654521880000|2022-06-06 13:24:40|66.01|65.21|66.06|65.26|66.08|65.28|66.01|65.21|20
1654521890000|2022-06-06 13:24:50|66.05|65.25|66.12|65.32|66.12|65.32|66.04|65.24|11
1654521900000|2022-06-06 13:25:00|66.07|65.27|66.06|65.26|66.07|65.27|66.06|65.26|4
1654521910000|2022-06-06 13:25:10|66.05|65.25|66.02|65.22|66.06|65.26|66.01|65.21|11
1654521920000|2022-06-06 13:25:20|66.01|65.21|66.01|65.21|66.02|65.22|66.01|65.21|9
1654521930000|2022-06-06 13:25:30|66|65.2|66|65.2|66.02|65.22|66|65.2|11
1654521940000|2022-06-06 13:25:40|66.01|65.21|66.03|65.23|66.03|65.23|66|65.2|9
1654521960000|2022-06-06 13:26:00|66.04|65.24|66.03|65.23|66.04|65.24|66.03|65.23|2
1654521970000|2022-06-06 13:26:10|66.02|65.22|66.03|65.23|66.04|65.24|66.02|65.22|12
1654521980000|2022-06-06 13:26:20|66.04|65.24|66.09|65.29|66.09|65.29|66.03|65.23|15
1654521990000|2022-06-06 13:26:30|66.08|65.28|66.08|65.28|66.09|65.29|66.07|65.27|7
1654522000000|2022-06-06 13:26:40|66.07|65.27|66.11|65.31|66.11|65.31|66.01|65.21|17
1654522010000|2022-06-06 13:26:50|66.1|65.3|66.11|65.31|66.11|65.31|66.09|65.29|12
1654522020000|2022-06-06 13:27:00|66.1|65.3|66.12|65.32|66.12|65.32|66.1|65.3|7
1654522030000|2022-06-06 13:27:10|66.11|65.31|66.16|65.36|66.17|65.37|66.11|65.31|12
1654522040000|2022-06-06 13:27:20|66.17|65.37|66.17|65.37|66.18|65.38|66.16|65.36|17
1654522050000|2022-06-06 13:27:30|66.16|65.36|66.17|65.37|66.17|65.37|66.16|65.36|2
1654522060000|2022-06-06 13:27:40|66.18|65.38|66.17|65.37|66.19|65.39|66.17|65.37|7
1654522070000|2022-06-06 13:27:50|66.18|65.38|66.19|65.39|66.19|65.39|66.17|65.37|12
1654522080000|2022-06-06 13:28:00|66.18|65.38|66.21|65.41|66.21|65.41|66.17|65.37|8
1654522090000|2022-06-06 13:28:10|66.2|65.4|66.21|65.41|66.22|65.42|66.18|65.38|10
1654522100000|2022-06-06 13:28:20|66.22|65.42|66.21|65.41|66.22|65.42|66.2|65.4|12
1654522110000|2022-06-06 13:28:30|66.22|65.42|66.2|65.4|66.22|65.42|66.2|65.4|7
1654522120000|2022-06-06 13:28:40|66.21|65.41|66.2|65.4|66.23|65.43|66.2|65.4|8
1654522130000|2022-06-06 13:28:50|66.19|65.39|66.2|65.4|66.21|65.41|66.19|65.39|14
1654522140000|2022-06-06 13:29:00|66.21|65.41|66.21|65.41|66.24|65.44|66.2|65.4|12
1654522150000|2022-06-06 13:29:10|66.22|65.42|66.2|65.4|66.22|65.42|66.19|65.39|13
1654522160000|2022-06-06 13:29:20|66.21|65.41|66.21|65.41|66.21|65.41|66.19|65.39|7
1654522170000|2022-06-06 13:29:30|66.22|65.42|66.22|65.42|66.25|65.45|66.21|65.41|13
1654522180000|2022-06-06 13:29:40|66.21|65.41|66.22|65.42|66.23|65.43|66.21|65.41|6
1654522190000|2022-06-06 13:29:50|66.23|65.43|66.23|65.43|66.23|65.43|66.22|65.42|7
1654522200000|2022-06-06 13:30:00|66.22|65.42|66.23|65.43|66.24|65.44|66.22|65.42|10
1654522210000|2022-06-06 13:30:10|66.24|65.44|66.2|65.4|66.24|65.44|66.19|65.39|19
1654522220000|2022-06-06 13:30:20|66.21|65.41|66.2|65.4|66.21|65.41|66.18|65.38|14
1654522230000|2022-06-06 13:30:30|66.22|65.42|66.2|65.4|66.23|65.43|66.19|65.39|14
1654522240000|2022-06-06 13:30:40|66.21|65.41|66.27|65.47|66.27|65.47|66.21|65.41|20
1654522250000|2022-06-06 13:30:50|66.28|65.48|66.29|65.49|66.3|65.5|66.27|65.47|19
1654522260000|2022-06-06 13:31:00|66.28|65.48|66.27|65.47|66.32|65.52|66.27|65.47|22
1654522270000|2022-06-06 13:31:10|66.26|65.46|66.24|65.44|66.29|65.49|66.23|65.43|13
1654522280000|2022-06-06 13:31:20|66.23|65.43|66.21|65.41|66.25|65.45|66.2|65.4|13
1654522290000|2022-06-06 13:31:30|66.22|65.42|66.2|65.4|66.23|65.43|66.19|65.39|15
1654522300000|2022-06-06 13:31:40|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|19
1654522310000|2022-06-06 13:31:50|66.2|65.4|66.16|65.36|66.2|65.4|66.14|65.34|22
1654522320000|2022-06-06 13:32:00|66.17|65.37|66.07|65.27|66.17|65.37|66.07|65.27|15
1654522330000|2022-06-06 13:32:10|66.06|65.26|66.08|65.28|66.1|65.3|66.06|65.26|17
1654522340000|2022-06-06 13:32:20|66.09|65.29|66.04|65.24|66.09|65.29|66.04|65.24|22
1654522350000|2022-06-06 13:32:30|66.05|65.25|66.11|65.31|66.11|65.31|66.04|65.24|13
1654522360000|2022-06-06 13:32:40|66.1|65.3|66.13|65.33|66.15|65.35|66.1|65.3|15
1654522370000|2022-06-06 13:32:50|66.12|65.32|66.12|65.32|66.15|65.35|66.11|65.31|19
1654522380000|2022-06-06 13:33:00|66.13|65.33|66.2|65.4|66.2|65.4|66.13|65.33|11
1654522390000|2022-06-06 13:33:10|66.19|65.39|66.23|65.43|66.24|65.44|66.19|65.39|12
1654522400000|2022-06-06 13:33:20|66.24|65.44|66.23|65.43|66.24|65.44|66.2|65.4|11
1654522410000|2022-06-06 13:33:30|66.24|65.44|66.28|65.48|66.28|65.48|66.23|65.43|23
1654522420000|2022-06-06 13:33:40|66.29|65.49|66.2|65.4|66.29|65.49|66.2|65.4|19
1654522430000|2022-06-06 13:33:50|66.21|65.41|66.2|65.4|66.21|65.41|66.17|65.37|16
1654522440000|2022-06-06 13:34:00|66.19|65.39|66.2|65.4|66.2|65.4|66.18|65.38|10
1654522450000|2022-06-06 13:34:10|66.19|65.39|66.2|65.4|66.21|65.41|66.18|65.38|12
1654522460000|2022-06-06 13:34:20|66.21|65.41|66.2|65.4|66.22|65.42|66.2|65.4|19
1654522470000|2022-06-06 13:34:30|66.19|65.39|66.19|65.39|66.2|65.4|66.18|65.38|5
1654522480000|2022-06-06 13:34:40|66.18|65.38|66.05|65.25|66.19|65.39|66.05|65.25|15
1654522490000|2022-06-06 13:34:50|66.04|65.24|65.99|65.19|66.04|65.24|65.98|65.18|17
1654522500000|2022-06-06 13:35:00|65.98|65.18|65.94|65.14|65.99|65.19|65.92|65.12|14
1654522510000|2022-06-06 13:35:10|65.95|65.15|65.99|65.19|65.99|65.19|65.95|65.15|9
1654522520000|2022-06-06 13:35:20|65.98|65.18|65.99|65.19|65.99|65.19|65.97|65.17|12
1654522530000|2022-06-06 13:35:30|66|65.2|65.98|65.18|66|65.2|65.97|65.17|8
1654522540000|2022-06-06 13:35:40|65.97|65.17|65.99|65.19|66|65.2|65.97|65.17|16
1654522550000|2022-06-06 13:35:50|65.98|65.18|65.99|65.19|65.99|65.19|65.98|65.18|12
1654522560000|2022-06-06 13:36:00|65.98|65.18|65.98|65.18|66|65.2|65.97|65.17|11
1654522570000|2022-06-06 13:36:10|65.97|65.17|65.91|65.11|65.99|65.19|65.91|65.11|9
1654522580000|2022-06-06 13:36:20|65.92|65.12|65.92|65.12|65.92|65.12|65.91|65.11|7
1654522590000|2022-06-06 13:36:30|65.91|65.11|65.91|65.11|65.92|65.12|65.91|65.11|7
1654522600000|2022-06-06 13:36:40|65.92|65.12|65.91|65.11|65.92|65.12|65.91|65.11|8
1654522610000|2022-06-06 13:36:50|65.92|65.12|65.91|65.11|65.93|65.13|65.9|65.1|10
1654522620000|2022-06-06 13:37:00|65.89|65.09|65.8|65|65.89|65.09|65.8|65|19
1654522630000|2022-06-06 13:37:10|65.79|64.99|65.87|65.07|65.87|65.07|65.79|64.99|11
1654522640000|2022-06-06 13:37:20|65.88|65.08|65.89|65.09|65.91|65.11|65.88|65.08|12
1654522650000|2022-06-06 13:37:30|65.9|65.1|65.81|65.01|65.9|65.1|65.81|65.01|12
1654522660000|2022-06-06 13:37:40|65.8|65|65.71|64.91|65.81|65.01|65.71|64.91|23
1654522670000|2022-06-06 13:37:50|65.72|64.92|65.71|64.91|65.73|64.93|65.69|64.89|18
1654522680000|2022-06-06 13:38:00|65.73|64.93|65.67|64.87|65.73|64.93|65.67|64.87|20
1654522690000|2022-06-06 13:38:10|65.62|64.82|65.62|64.82|65.63|64.83|65.58|64.78|15
1654522700000|2022-06-06 13:38:20|65.63|64.83|65.68|64.88|65.69|64.89|65.62|64.82|14
1654522710000|2022-06-06 13:38:30|65.67|64.87|65.7|64.9|65.7|64.9|65.67|64.87|17
1654522720000|2022-06-06 13:38:40|65.68|64.88|65.69|64.89|65.71|64.91|65.67|64.87|10
1654522730000|2022-06-06 13:38:50|65.68|64.88|65.67|64.87|65.7|64.9|65.65|64.85|21
1654522740000|2022-06-06 13:39:00|65.68|64.88|65.68|64.88|65.69|64.89|65.67|64.87|15
1654522750000|2022-06-06 13:39:10|65.69|64.89|65.63|64.83|65.7|64.9|65.61|64.81|20
1654522760000|2022-06-06 13:39:20|65.62|64.82|65.63|64.83|65.65|64.85|65.61|64.81|12
1654522770000|2022-06-06 13:39:30|65.62|64.82|65.65|64.85|65.65|64.85|65.62|64.82|14
1654522780000|2022-06-06 13:39:40|65.66|64.86|65.68|64.88|65.7|64.9|65.66|64.86|18
1654522790000|2022-06-06 13:39:50|65.69|64.89|65.69|64.89|65.7|64.9|65.68|64.88|11
1654522800000|2022-06-06 13:40:00|65.7|64.9|65.68|64.88|65.7|64.9|65.66|64.86|13
1654522810000|2022-06-06 13:40:10|65.69|64.89|65.68|64.88|65.7|64.9|65.65|64.85|16
1654522820000|2022-06-06 13:40:20|65.69|64.89|65.67|64.87|65.7|64.9|65.67|64.87|12
1654522830000|2022-06-06 13:40:30|65.64|64.84|65.68|64.88|65.68|64.88|65.64|64.84|15
1654522840000|2022-06-06 13:40:40|65.69|64.89|65.65|64.85|65.7|64.9|65.65|64.85|14
1654522850000|2022-06-06 13:40:50|65.64|64.84|65.6|64.8|65.64|64.84|65.59|64.79|16
1654522860000|2022-06-06 13:41:00|65.61|64.81|65.62|64.82|65.63|64.83|65.61|64.81|8
1654522870000|2022-06-06 13:41:10|65.63|64.83|65.68|64.88|65.69|64.89|65.62|64.82|15
1654522880000|2022-06-06 13:41:20|65.67|64.87|65.7|64.9|65.7|64.9|65.67|64.87|11
1654522890000|2022-06-06 13:41:30|65.72|64.92|65.72|64.92|65.76|64.96|65.7|64.9|18
1654522900000|2022-06-06 13:41:40|65.73|64.93|65.72|64.92|65.75|64.95|65.71|64.91|21
1654522910000|2022-06-06 13:41:50|65.74|64.94|65.78|64.98|65.78|64.98|65.72|64.92|15
1654522920000|2022-06-06 13:42:00|65.77|64.97|65.81|65.01|65.82|65.02|65.75|64.95|15
1654522930000|2022-06-06 13:42:10|65.82|65.02|65.82|65.02|65.83|65.03|65.8|65|17
1654522940000|2022-06-06 13:42:20|65.83|65.03|65.89|65.09|65.9|65.1|65.82|65.02|20
1654522950000|2022-06-06 13:42:30|65.88|65.08|65.93|65.13|65.93|65.13|65.88|65.08|10
1654522960000|2022-06-06 13:42:40|65.92|65.12|65.93|65.13|65.94|65.14|65.9|65.1|20
1654522970000|2022-06-06 13:42:50|65.92|65.12|65.92|65.12|65.93|65.13|65.9|65.1|13
1654522980000|2022-06-06 13:43:00|65.93|65.13|65.94|65.14|65.94|65.14|65.91|65.11|19
1654522990000|2022-06-06 13:43:10|65.95|65.15|65.93|65.13|65.95|65.15|65.92|65.12|20
1654523000000|2022-06-06 13:43:20|65.94|65.14|65.94|65.14|65.95|65.15|65.93|65.13|13
1654523010000|2022-06-06 13:43:30|65.93|65.13|65.91|65.11|65.95|65.15|65.91|65.11|13
1654523020000|2022-06-06 13:43:40|65.92|65.12|65.94|65.14|65.95|65.15|65.92|65.12|11
1654523030000|2022-06-06 13:43:50|65.95|65.15|65.95|65.15|65.95|65.15|65.94|65.14|13
1654523040000|2022-06-06 13:44:00|65.96|65.16|65.91|65.11|65.96|65.16|65.9|65.1|16
1654523050000|2022-06-06 13:44:10|65.9|65.1|65.91|65.11|65.91|65.11|65.89|65.09|12
1654523060000|2022-06-06 13:44:20|65.92|65.12|65.94|65.14|65.96|65.16|65.92|65.12|9
1654523070000|2022-06-06 13:44:30|65.93|65.13|65.91|65.11|65.93|65.13|65.91|65.11|5
1654523080000|2022-06-06 13:44:40|65.92|65.12|65.93|65.13|65.94|65.14|65.9|65.1|10
1654523090000|2022-06-06 13:44:50|65.92|65.12|65.93|65.13|65.94|65.14|65.92|65.12|8
1654523100000|2022-06-06 13:45:00|65.92|65.12|65.9|65.1|65.94|65.14|65.89|65.09|15
1654523110000|2022-06-06 13:45:10|65.91|65.11|65.94|65.14|65.94|65.14|65.91|65.11|12
1654523120000|2022-06-06 13:45:20|65.93|65.13|65.89|65.09|65.93|65.13|65.89|65.09|12
1654523130000|2022-06-06 13:45:30|65.88|65.08|65.87|65.07|65.9|65.1|65.85|65.05|25
1654523140000|2022-06-06 13:45:40|65.88|65.08|65.87|65.07|65.9|65.1|65.86|65.06|20
1654523150000|2022-06-06 13:45:50|65.88|65.08|65.84|65.04|65.91|65.11|65.84|65.04|22
1654523160000|2022-06-06 13:46:00|65.82|65.02|65.73|64.93|65.82|65.02|65.71|64.91|19
1654523170000|2022-06-06 13:46:10|65.72|64.92|65.76|64.96|65.76|64.96|65.7|64.9|17
1654523180000|2022-06-06 13:46:20|65.75|64.95|65.8|65|65.83|65.03|65.74|64.94|17
1654523190000|2022-06-06 13:46:30|65.81|65.01|65.8|65|65.82|65.02|65.8|65|10
1654523200000|2022-06-06 13:46:40|65.79|64.99|65.75|64.95|65.81|65.01|65.75|64.95|17
1654523210000|2022-06-06 13:46:50|65.73|64.93|65.71|64.91|65.73|64.93|65.7|64.9|16
1654523220000|2022-06-06 13:47:00|65.72|64.92|65.72|64.92|65.73|64.93|65.71|64.91|14
1654523230000|2022-06-06 13:47:10|65.74|64.94|65.75|64.95|65.75|64.95|65.72|64.92|12
1654523240000|2022-06-06 13:47:20|65.8|65|65.8|65|65.82|65.02|65.79|64.99|13
1654523250000|2022-06-06 13:47:30|65.82|65.02|65.81|65.01|65.84|65.04|65.8|65|15
1654523260000|2022-06-06 13:47:40|65.8|65|65.8|65|65.81|65.01|65.78|64.98|15
1654523270000|2022-06-06 13:47:50|65.79|64.99|65.79|64.99|65.8|65|65.78|64.98|15
1654523280000|2022-06-06 13:48:00|65.78|64.98|65.78|64.98|65.8|65|65.76|64.96|15
1654523290000|2022-06-06 13:48:10|65.77|64.97|65.82|65.02|65.82|65.02|65.77|64.97|12
1654523300000|2022-06-06 13:48:20|65.83|65.03|65.8|65|65.84|65.04|65.8|65|19
1654523310000|2022-06-06 13:48:30|65.79|64.99|65.79|64.99|65.81|65.01|65.76|64.96|11
1654523320000|2022-06-06 13:48:40|65.78|64.98|65.71|64.91|65.79|64.99|65.7|64.9|13
1654523330000|2022-06-06 13:48:50|65.7|64.9|65.67|64.87|65.7|64.9|65.66|64.86|5
1654523340000|2022-06-06 13:49:00|65.66|64.86|65.65|64.85|65.67|64.87|65.65|64.85|7
1654523350000|2022-06-06 13:49:10|65.66|64.86|65.71|64.91|65.71|64.91|65.66|64.86|10
1654523360000|2022-06-06 13:49:20|65.7|64.9|65.7|64.9|65.73|64.93|65.7|64.9|11
1654523370000|2022-06-06 13:49:30|65.71|64.91|65.72|64.92|65.74|64.94|65.71|64.91|13
1654523380000|2022-06-06 13:49:40|65.71|64.91|65.72|64.92|65.73|64.93|65.7|64.9|12
1654523390000|2022-06-06 13:49:50|65.73|64.93|65.71|64.91|65.73|64.93|65.71|64.91|9
1654523400000|2022-06-06 13:50:00|65.72|64.92|65.68|64.88|65.72|64.92|65.67|64.87|18
1654523410000|2022-06-06 13:50:10|65.67|64.87|65.67|64.87|65.71|64.91|65.66|64.86|19
1654523420000|2022-06-06 13:50:20|65.66|64.86|65.67|64.87|65.68|64.88|65.64|64.84|11
1654523430000|2022-06-06 13:50:30|65.66|64.86|65.66|64.86|65.68|64.88|65.66|64.86|15
1654523440000|2022-06-06 13:50:40|65.67|64.87|65.69|64.89|65.7|64.9|65.66|64.86|9
1654523450000|2022-06-06 13:50:50|65.7|64.9|65.68|64.88|65.71|64.91|65.68|64.88|5
1654523460000|2022-06-06 13:51:00|65.69|64.89|65.68|64.88|65.72|64.92|65.67|64.87|11
1654523470000|2022-06-06 13:51:10|65.67|64.87|65.67|64.87|65.69|64.89|65.67|64.87|19
1654523480000|2022-06-06 13:51:20|65.65|64.85|65.62|64.82|65.66|64.86|65.6|64.8|14
1654523490000|2022-06-06 13:51:30|65.61|64.81|65.61|64.81|65.71|64.91|65.6|64.8|16
1654523500000|2022-06-06 13:51:40|65.63|64.83|65.63|64.83|65.64|64.84|65.61|64.81|9
1654523510000|2022-06-06 13:51:50|65.62|64.82|65.63|64.83|65.64|64.84|65.62|64.82|8
1654523520000|2022-06-06 13:52:00|65.62|64.82|65.68|64.88|65.69|64.89|65.62|64.82|13
1654523530000|2022-06-06 13:52:10|65.69|64.89|65.71|64.91|65.71|64.91|65.68|64.88|10
1654523540000|2022-06-06 13:52:20|65.7|64.9|65.71|64.91|65.72|64.92|65.67|64.87|17
1654523550000|2022-06-06 13:52:30|65.7|64.9|65.68|64.88|65.71|64.91|65.66|64.86|15
1654523560000|2022-06-06 13:52:40|65.67|64.87|65.7|64.9|65.7|64.9|65.67|64.87|16
1654523570000|2022-06-06 13:52:50|65.69|64.89|65.7|64.9|65.7|64.9|65.67|64.87|16
1654523580000|2022-06-06 13:53:00|65.69|64.89|65.69|64.89|65.72|64.92|65.69|64.89|19
1654523590000|2022-06-06 13:53:10|65.68|64.88|65.69|64.89|65.7|64.9|65.67|64.87|13
1654523600000|2022-06-06 13:53:20|65.68|64.88|65.67|64.87|65.7|64.9|65.65|64.85|21
1654523610000|2022-06-06 13:53:30|65.66|64.86|65.68|64.88|65.68|64.88|65.66|64.86|17
1654523620000|2022-06-06 13:53:40|65.67|64.87|65.71|64.91|65.72|64.92|65.67|64.87|11
1654523630000|2022-06-06 13:53:50|65.72|64.92|65.76|64.96|65.77|64.97|65.71|64.91|21
1654523640000|2022-06-06 13:54:00|65.77|64.97|65.81|65.01|65.82|65.02|65.77|64.97|17
1654523650000|2022-06-06 13:54:10|65.83|65.03|65.8|65|65.83|65.03|65.8|65|20
1654523660000|2022-06-06 13:54:20|65.81|65.01|65.79|64.99|65.82|65.02|65.78|64.98|15
1654523670000|2022-06-06 13:54:30|65.78|64.98|65.73|64.93|65.79|64.99|65.71|64.91|19
1654523680000|2022-06-06 13:54:40|65.74|64.94|65.78|64.98|65.79|64.99|65.73|64.93|15
1654523690000|2022-06-06 13:54:50|65.77|64.97|65.77|64.97|65.81|65.01|65.77|64.97|15
1654523700000|2022-06-06 13:55:00|65.78|64.98|65.77|64.97|65.8|65|65.74|64.94|20
1654523710000|2022-06-06 13:55:10|65.78|64.98|65.75|64.95|65.78|64.98|65.71|64.91|17
1654523720000|2022-06-06 13:55:20|65.74|64.94|65.74|64.94|65.75|64.95|65.72|64.92|13
1654523730000|2022-06-06 13:55:30|65.73|64.93|65.72|64.92|65.74|64.94|65.72|64.92|10
1654523740000|2022-06-06 13:55:40|65.73|64.93|65.79|64.99|65.79|64.99|65.73|64.93|10
1654523750000|2022-06-06 13:55:50|65.8|65|65.8|65|65.81|65.01|65.77|64.97|17
1654523760000|2022-06-06 13:56:00|65.81|65.01|65.8|65|65.82|65.02|65.78|64.98|11
1654523770000|2022-06-06 13:56:10|65.81|65.01|65.77|64.97|65.81|65.01|65.75|64.95|11
1654523780000|2022-06-06 13:56:20|65.76|64.96|65.7|64.9|65.77|64.97|65.7|64.9|18
1654523790000|2022-06-06 13:56:30|65.69|64.89|65.7|64.9|65.7|64.9|65.67|64.87|10
1654523800000|2022-06-06 13:56:40|65.71|64.91|65.72|64.92|65.72|64.92|65.7|64.9|12
1654523810000|2022-06-06 13:56:50|65.71|64.91|65.72|64.92|65.74|64.94|65.71|64.91|17
1654523820000|2022-06-06 13:57:00|65.73|64.93|65.73|64.93|65.74|64.94|65.7|64.9|19
1654523830000|2022-06-06 13:57:10|65.74|64.94|65.71|64.91|65.75|64.95|65.71|64.91|17
1654523840000|2022-06-06 13:57:20|65.7|64.9|65.73|64.93|65.73|64.93|65.7|64.9|8
1654523850000|2022-06-06 13:57:30|65.72|64.92|65.7|64.9|65.73|64.93|65.7|64.9|7
1654523860000|2022-06-06 13:57:40|65.69|64.89|65.68|64.88|65.71|64.91|65.68|64.88|12
1654523870000|2022-06-06 13:57:50|65.69|64.89|65.7|64.9|65.71|64.91|65.69|64.89|8
1654523880000|2022-06-06 13:58:00|65.71|64.91|65.69|64.89|65.73|64.93|65.69|64.89|14
1654523890000|2022-06-06 13:58:10|65.7|64.9|65.69|64.89|65.7|64.9|65.67|64.87|17
1654523900000|2022-06-06 13:58:20|65.68|64.88|65.65|64.85|65.69|64.89|65.65|64.85|10
1654523910000|2022-06-06 13:58:30|65.66|64.86|65.71|64.91|65.72|64.92|65.66|64.86|16
1654523920000|2022-06-06 13:58:40|65.7|64.9|65.69|64.89|65.71|64.91|65.67|64.87|7
1654523930000|2022-06-06 13:58:50|65.68|64.88|65.64|64.84|65.69|64.89|65.64|64.84|14
1654523940000|2022-06-06 13:59:00|65.62|64.82|65.64|64.84|65.64|64.84|65.62|64.82|9
1654523950000|2022-06-06 13:59:10|65.67|64.87|65.69|64.89|65.69|64.89|65.67|64.87|5
1654523960000|2022-06-06 13:59:20|65.68|64.88|65.69|64.89|65.7|64.9|65.68|64.88|9
1654523970000|2022-06-06 13:59:30|65.68|64.88|65.71|64.91|65.73|64.93|65.68|64.88|15
1654523980000|2022-06-06 13:59:40|65.72|64.92|65.78|64.98|65.78|64.98|65.72|64.92|9
1654523990000|2022-06-06 13:59:50|65.77|64.97|65.76|64.96|65.79|64.99|65.76|64.96|16
1654524000000|2022-06-06 14:00:00|65.77|64.97|65.76|64.96|65.81|65.01|65.75|64.95|16
1654524010000|2022-06-06 14:00:10|65.77|64.97|65.77|64.97|65.78|64.98|65.74|64.94|11
1654524020000|2022-06-06 14:00:20|65.78|64.98|65.78|64.98|65.78|64.98|65.7|64.9|14
1654524030000|2022-06-06 14:00:30|65.77|64.97|65.81|65.01|65.82|65.02|65.76|64.96|24
1654524040000|2022-06-06 14:00:40|65.8|65|65.88|65.08|65.89|65.09|65.8|65|14
1654524050000|2022-06-06 14:00:50|65.89|65.09|65.91|65.11|65.91|65.11|65.89|65.09|13
1654524060000|2022-06-06 14:01:00|65.92|65.12|65.97|65.17|65.97|65.17|65.91|65.11|14
1654524070000|2022-06-06 14:01:10|65.96|65.16|65.98|65.18|66|65.2|65.94|65.14|22
1654524080000|2022-06-06 14:01:20|65.97|65.17|65.91|65.11|66.02|65.22|65.91|65.11|20
1654524090000|2022-06-06 14:01:30|65.9|65.1|65.89|65.09|65.92|65.12|65.89|65.09|6
1654524100000|2022-06-06 14:01:40|65.88|65.08|65.9|65.1|65.91|65.11|65.88|65.08|9
1654524110000|2022-06-06 14:01:50|65.91|65.11|65.92|65.12|65.92|65.12|65.88|65.08|10
1654524120000|2022-06-06 14:02:00|65.9|65.1|65.94|65.14|65.98|65.18|65.84|65.04|28
1654524130000|2022-06-06 14:02:10|65.98|65.18|65.97|65.17|65.99|65.19|65.94|65.14|15
1654524140000|2022-06-06 14:02:20|65.98|65.18|65.97|65.17|65.99|65.19|65.95|65.15|14
1654524150000|2022-06-06 14:02:30|65.96|65.16|66.01|65.21|66.01|65.21|65.96|65.16|16
1654524160000|2022-06-06 14:02:40|66|65.2|66.01|65.21|66.02|65.22|66|65.2|16
1654524170000|2022-06-06 14:02:50|66|65.2|66.05|65.25|66.1|65.3|66|65.2|12
1654524180000|2022-06-06 14:03:00|66.06|65.26|66.07|65.27|66.11|65.31|66.05|65.25|13
1654524190000|2022-06-06 14:03:10|66.08|65.28|66.08|65.28|66.09|65.29|66.07|65.27|5
1654524200000|2022-06-06 14:03:20|66.09|65.29|66.07|65.27|66.11|65.31|66.07|65.27|7
1654524210000|2022-06-06 14:03:30|66.08|65.28|66.07|65.27|66.1|65.3|66.06|65.26|9
1654524220000|2022-06-06 14:03:40|66.08|65.28|66.09|65.29|66.1|65.3|66.07|65.27|14
1654524230000|2022-06-06 14:03:50|66.1|65.3|66.09|65.29|66.1|65.3|66.09|65.29|12
1654524240000|2022-06-06 14:04:00|66.1|65.3|66.1|65.3|66.11|65.31|66.09|65.29|5
1654524250000|2022-06-06 14:04:10|66.09|65.29|66.11|65.31|66.13|65.33|66.09|65.29|8
1654524260000|2022-06-06 14:04:20|66.1|65.3|66.11|65.31|66.12|65.32|66.1|65.3|10
1654524270000|2022-06-06 14:04:30|66.12|65.32|66.1|65.3|66.12|65.32|66.1|65.3|10
1654524280000|2022-06-06 14:04:40|66.11|65.31|66.1|65.3|66.11|65.31|66.1|65.3|6
1654524290000|2022-06-06 14:04:50|66.09|65.29|66.1|65.3|66.12|65.32|66.09|65.29|13
1654524300000|2022-06-06 14:05:00|66.11|65.31|66.12|65.32|66.12|65.32|66.1|65.3|7
1654524310000|2022-06-06 14:05:10|66.13|65.33|66.17|65.37|66.17|65.37|66.12|65.32|12
1654524320000|2022-06-06 14:05:20|66.16|65.36|66.13|65.33|66.2|65.4|66.12|65.32|20
1654524330000|2022-06-06 14:05:30|66.14|65.34|66.17|65.37|66.18|65.38|66.12|65.32|14
1654524340000|2022-06-06 14:05:40|66.16|65.36|66.19|65.39|66.19|65.39|66.16|65.36|12
1654524350000|2022-06-06 14:05:50|66.2|65.4|66.23|65.43|66.28|65.48|66.2|65.4|20
1654524360000|2022-06-06 14:06:00|66.24|65.44|66.23|65.43|66.25|65.45|66.2|65.4|20
1654524370000|2022-06-06 14:06:10|66.24|65.44|66.24|65.44|66.24|65.44|66.21|65.41|12
1654524380000|2022-06-06 14:06:20|66.23|65.43|66.22|65.42|66.23|65.43|66.2|65.4|12
1654524390000|2022-06-06 14:06:30|66.21|65.41|66.22|65.42|66.22|65.42|66.21|65.41|10
1654524400000|2022-06-06 14:06:40|66.21|65.41|66.22|65.42|66.23|65.43|66.21|65.41|14
1654524410000|2022-06-06 14:06:50|66.23|65.43|66.2|65.4|66.23|65.43|66.2|65.4|14
1654524420000|2022-06-06 14:07:00|66.21|65.41|66.17|65.37|66.22|65.42|66.17|65.37|10
1654524430000|2022-06-06 14:07:10|66.18|65.38|66.2|65.4|66.21|65.41|66.17|65.37|15
1654524440000|2022-06-06 14:07:20|66.21|65.41|66.23|65.43|66.24|65.44|66.21|65.41|15
1654524450000|2022-06-06 14:07:30|66.24|65.44|66.22|65.42|66.24|65.44|66.2|65.4|12
1654524460000|2022-06-06 14:07:40|66.23|65.43|66.18|65.38|66.23|65.43|66.18|65.38|14
1654524470000|2022-06-06 14:07:50|66.17|65.37|66.19|65.39|66.19|65.39|66.17|65.37|9
1654524480000|2022-06-06 14:08:00|66.18|65.38|66.17|65.37|66.19|65.39|66.17|65.37|12
1654524490000|2022-06-06 14:08:10|66.16|65.36|66.19|65.39|66.19|65.39|66.15|65.35|9
1654524500000|2022-06-06 14:08:20|66.2|65.4|66.2|65.4|66.22|65.42|66.19|65.39|13
1654524510000|2022-06-06 14:08:30|66.21|65.41|66.2|65.4|66.22|65.42|66.19|65.39|14
1654524520000|2022-06-06 14:08:40|66.21|65.41|66.18|65.38|66.21|65.41|66.17|65.37|15
1654524530000|2022-06-06 14:08:50|66.2|65.4|66.19|65.39|66.21|65.41|66.19|65.39|7
1654524540000|2022-06-06 14:09:00|66.18|65.38|66.21|65.41|66.23|65.43|66.17|65.37|16
1654524550000|2022-06-06 14:09:10|66.22|65.42|66.17|65.37|66.22|65.42|66.16|65.36|14
1654524560000|2022-06-06 14:09:20|66.18|65.38|66.17|65.37|66.18|65.38|66.16|65.36|5
1654524570000|2022-06-06 14:09:30|66.18|65.38|66.2|65.4|66.2|65.4|66.17|65.37|9
1654524580000|2022-06-06 14:09:40|66.19|65.39|66.2|65.4|66.23|65.43|66.19|65.39|13
1654524590000|2022-06-06 14:09:50|66.19|65.39|66.2|65.4|66.22|65.42|66.19|65.39|10
1654524600000|2022-06-06 14:10:00|66.21|65.41|66.22|65.42|66.24|65.44|66.21|65.41|11
1654524610000|2022-06-06 14:10:10|66.23|65.43|66.25|65.45|66.27|65.47|66.22|65.42|16
1654524620000|2022-06-06 14:10:20|66.26|65.46|66.27|65.47|66.28|65.48|66.25|65.45|11
1654524630000|2022-06-06 14:10:30|66.28|65.48|66.24|65.44|66.28|65.48|66.23|65.43|13
1654524640000|2022-06-06 14:10:40|66.23|65.43|66.26|65.46|66.26|65.46|66.23|65.43|13
1654524650000|2022-06-06 14:10:50|66.25|65.45|66.23|65.43|66.25|65.45|66.23|65.43|9
1654524660000|2022-06-06 14:11:00|66.24|65.44|66.2|65.4|66.24|65.44|66.2|65.4|6
1654524670000|2022-06-06 14:11:10|66.21|65.41|66.24|65.44|66.24|65.44|66.2|65.4|16
1654524680000|2022-06-06 14:11:20|66.23|65.43|66.23|65.43|66.24|65.44|66.22|65.42|11
1654524690000|2022-06-06 14:11:30|66.22|65.42|66.28|65.48|66.28|65.48|66.22|65.42|10
1654524700000|2022-06-06 14:11:40|66.27|65.47|66.29|65.49|66.3|65.5|66.27|65.47|16
1654524710000|2022-06-06 14:11:50|66.3|65.5|66.28|65.48|66.3|65.5|66.28|65.48|6
1654524720000|2022-06-06 14:12:00|66.29|65.49|66.28|65.48|66.31|65.51|66.27|65.47|19
1654524730000|2022-06-06 14:12:10|66.29|65.49|66.29|65.49|66.3|65.5|66.27|65.47|11
1654524740000|2022-06-06 14:12:20|66.28|65.48|66.3|65.5|66.3|65.5|66.27|65.47|8
1654524750000|2022-06-06 14:12:30|66.29|65.49|66.27|65.47|66.3|65.5|66.26|65.46|20
1654524760000|2022-06-06 14:12:40|66.26|65.46|66.27|65.47|66.29|65.49|66.26|65.46|16
1654524770000|2022-06-06 14:12:50|66.28|65.48|66.27|65.47|66.29|65.49|66.27|65.47|12
1654524780000|2022-06-06 14:13:00|66.29|65.49|66.3|65.5|66.31|65.51|66.29|65.49|9
1654524790000|2022-06-06 14:13:10|66.29|65.49|66.27|65.47|66.3|65.5|66.26|65.46|16
1654524800000|2022-06-06 14:13:20|66.26|65.46|66.28|65.48|66.28|65.48|66.26|65.46|9
1654524810000|2022-06-06 14:13:30|66.27|65.47|66.24|65.44|66.28|65.48|66.22|65.42|16
1654524820000|2022-06-06 14:13:40|66.23|65.43|66.22|65.42|66.25|65.45|66.22|65.42|14
1654524830000|2022-06-06 14:13:50|66.24|65.44|66.18|65.38|66.24|65.44|66.16|65.36|15
1654524840000|2022-06-06 14:14:00|66.19|65.39|66.21|65.41|66.22|65.42|66.19|65.39|13
1654524850000|2022-06-06 14:14:10|66.23|65.43|66.21|65.41|66.24|65.44|66.2|65.4|8
1654524860000|2022-06-06 14:14:20|66.2|65.4|66.2|65.4|66.21|65.41|66.19|65.39|7
1654524870000|2022-06-06 14:14:30|66.19|65.39|66.2|65.4|66.22|65.42|66.19|65.39|12
1654524880000|2022-06-06 14:14:40|66.19|65.39|66.16|65.36|66.2|65.4|66.16|65.36|10
1654524890000|2022-06-06 14:14:50|66.15|65.35|66.18|65.38|66.19|65.39|66.14|65.34|10
1654524900000|2022-06-06 14:15:00|66.17|65.37|66.21|65.41|66.23|65.43|66.17|65.37|20
1654524910000|2022-06-06 14:15:10|66.2|65.4|66.2|65.4|66.2|65.4|66.19|65.39|9
1654524920000|2022-06-06 14:15:20|66.19|65.39|66.14|65.34|66.19|65.39|66.11|65.31|18
1654524930000|2022-06-06 14:15:30|66.13|65.33|66.13|65.33|66.14|65.34|66.12|65.32|8
1654524940000|2022-06-06 14:15:40|66.12|65.32|66.07|65.27|66.12|65.32|66.07|65.27|16
1654524950000|2022-06-06 14:15:50|66.06|65.26|66.06|65.26|66.09|65.29|66.02|65.22|11
1654524960000|2022-06-06 14:16:00|66.07|65.27|66|65.2|66.07|65.27|66|65.2|15
1654524970000|2022-06-06 14:16:10|66.01|65.21|65.98|65.18|66.01|65.21|65.97|65.17|12
1654524980000|2022-06-06 14:16:20|65.99|65.19|66.01|65.21|66.02|65.22|65.99|65.19|15
1654524990000|2022-06-06 14:16:30|66|65.2|66.02|65.22|66.03|65.23|66|65.2|13
1654525000000|2022-06-06 14:16:40|66.01|65.21|66.07|65.27|66.08|65.28|66.01|65.21|11
1654525010000|2022-06-06 14:16:50|66.08|65.28|66.09|65.29|66.11|65.31|66.07|65.27|18
1654525020000|2022-06-06 14:17:00|66.11|65.31|66.11|65.31|66.14|65.34|66.1|65.3|13
1654525030000|2022-06-06 14:17:10|66.12|65.32|66.1|65.3|66.12|65.32|66.1|65.3|11
1654525040000|2022-06-06 14:17:20|66.09|65.29|66.07|65.27|66.11|65.31|66.06|65.26|11
1654525050000|2022-06-06 14:17:30|66.08|65.28|66.03|65.23|66.12|65.32|66.03|65.23|8
1654525060000|2022-06-06 14:17:40|66.04|65.24|66.09|65.29|66.1|65.3|66.04|65.24|18
1654525070000|2022-06-06 14:17:50|66.08|65.28|66.07|65.27|66.09|65.29|66.06|65.26|10
1654525080000|2022-06-06 14:18:00|66.08|65.28|66.03|65.23|66.08|65.28|66.03|65.23|11
1654525090000|2022-06-06 14:18:10|66.04|65.24|66|65.2|66.05|65.25|66|65.2|12
1654525100000|2022-06-06 14:18:20|66.01|65.21|66|65.2|66.02|65.22|66|65.2|8
1654525110000|2022-06-06 14:18:30|66.01|65.21|66.02|65.22|66.02|65.22|65.99|65.19|14
1654525120000|2022-06-06 14:18:40|66.01|65.21|66.03|65.23|66.04|65.24|66.01|65.21|9
1654525130000|2022-06-06 14:18:50|66.04|65.24|66.08|65.28|66.08|65.28|66.04|65.24|15
1654525140000|2022-06-06 14:19:00|66.07|65.27|66.1|65.3|66.12|65.32|66.06|65.26|16
1654525150000|2022-06-06 14:19:10|66.09|65.29|66.08|65.28|66.11|65.31|66.07|65.27|15
1654525160000|2022-06-06 14:19:20|66.09|65.29|66.09|65.29|66.09|65.29|66.08|65.28|11
1654525170000|2022-06-06 14:19:30|66.1|65.3|66.08|65.28|66.11|65.31|66.08|65.28|17
1654525180000|2022-06-06 14:19:40|66.09|65.29|66.09|65.29|66.11|65.31|66.08|65.28|11
1654525190000|2022-06-06 14:19:50|66.1|65.3|66.09|65.29|66.11|65.31|66.09|65.29|10
1654525200000|2022-06-06 14:20:00|66.08|65.28|66.09|65.29|66.1|65.3|66.08|65.28|8
1654525210000|2022-06-06 14:20:10|66.11|65.31|66.12|65.32|66.13|65.33|66.09|65.29|11
1654525220000|2022-06-06 14:20:20|66.09|65.29|66.12|65.32|66.14|65.34|66.09|65.29|13
1654525230000|2022-06-06 14:20:30|66.15|65.35|66.17|65.37|66.19|65.39|66.15|65.35|14
1654525240000|2022-06-06 14:20:40|66.16|65.36|66.18|65.38|66.2|65.4|66.16|65.36|10
1654525250000|2022-06-06 14:20:50|66.17|65.37|66.21|65.41|66.24|65.44|66.17|65.37|13
1654525260000|2022-06-06 14:21:00|66.2|65.4|66.17|65.37|66.2|65.4|66.16|65.36|12
1654525270000|2022-06-06 14:21:10|66.16|65.36|66.2|65.4|66.21|65.41|66.16|65.36|16
1654525280000|2022-06-06 14:21:20|66.21|65.41|66.23|65.43|66.24|65.44|66.21|65.41|13
1654525290000|2022-06-06 14:21:30|66.22|65.42|66.24|65.44|66.24|65.44|66.21|65.41|15
1654525300000|2022-06-06 14:21:40|66.23|65.43|66.23|65.43|66.25|65.45|66.22|65.42|11
1654525310000|2022-06-06 14:21:50|66.22|65.42|66.21|65.41|66.26|65.46|66.21|65.41|9
1654525320000|2022-06-06 14:22:00|66.2|65.4|66.2|65.4|66.22|65.42|66.19|65.39|11
1654525330000|2022-06-06 14:22:10|66.21|65.41|66.22|65.42|66.23|65.43|66.2|65.4|10
1654525340000|2022-06-06 14:22:20|66.21|65.41|66.2|65.4|66.22|65.42|66.18|65.38|15
1654525350000|2022-06-06 14:22:30|66.21|65.41|66.22|65.42|66.22|65.42|66.19|65.39|12
1654525360000|2022-06-06 14:22:40|66.2|65.4|66.2|65.4|66.22|65.42|66.2|65.4|19
1654525370000|2022-06-06 14:22:50|66.19|65.39|66.24|65.44|66.24|65.44|66.19|65.39|14
1654525380000|2022-06-06 14:23:00|66.25|65.45|66.31|65.51|66.32|65.52|66.25|65.45|24
1654525390000|2022-06-06 14:23:10|66.29|65.49|66.23|65.43|66.29|65.49|66.22|65.42|10
1654525400000|2022-06-06 14:23:20|66.22|65.42|66.23|65.43|66.24|65.44|66.21|65.41|10
1654525410000|2022-06-06 14:23:30|66.22|65.42|66.2|65.4|66.24|65.44|66.2|65.4|13
1654525420000|2022-06-06 14:23:40|66.19|65.39|66.19|65.39|66.21|65.41|66.19|65.39|8
1654525430000|2022-06-06 14:23:50|66.2|65.4|66.2|65.4|66.2|65.4|66.2|65.4|1
1654525440000|2022-06-06 14:24:00|66.21|65.41|66.24|65.44|66.24|65.44|66.2|65.4|15
1654525450000|2022-06-06 14:24:10|66.23|65.43|66.24|65.44|66.24|65.44|66.22|65.42|6
1654525460000|2022-06-06 14:24:20|66.23|65.43|66.22|65.42|66.25|65.45|66.21|65.41|14
1654525470000|2022-06-06 14:24:30|66.21|65.41|66.22|65.42|66.23|65.43|66.21|65.41|10
1654525480000|2022-06-06 14:24:40|66.23|65.43|66.23|65.43|66.23|65.43|66.21|65.41|9
1654525490000|2022-06-06 14:24:50|66.24|65.44|66.27|65.47|66.28|65.48|66.23|65.43|14
1654525500000|2022-06-06 14:25:00|66.26|65.46|66.22|65.42|66.28|65.48|66.21|65.41|16
1654525510000|2022-06-06 14:25:10|66.21|65.41|66.19|65.39|66.21|65.41|66.18|65.38|15
1654525520000|2022-06-06 14:25:20|66.18|65.38|66.18|65.38|66.21|65.41|66.18|65.38|13
1654525530000|2022-06-06 14:25:30|66.2|65.4|66.18|65.38|66.2|65.4|66.18|65.38|9
1654525540000|2022-06-06 14:25:40|66.19|65.39|66.18|65.38|66.22|65.42|66.17|65.37|22
1654525550000|2022-06-06 14:25:50|66.19|65.39|66.19|65.39|66.19|65.39|66.17|65.37|7
1654525560000|2022-06-06 14:26:00|66.2|65.4|66.17|65.37|66.2|65.4|66.16|65.36|12
1654525570000|2022-06-06 14:26:10|66.18|65.38|66.17|65.37|66.19|65.39|66.17|65.37|13
1654525580000|2022-06-06 14:26:20|66.18|65.38|66.2|65.4|66.21|65.41|66.17|65.37|8
1654525590000|2022-06-06 14:26:30|66.21|65.41|66.23|65.43|66.25|65.45|66.2|65.4|16
1654525600000|2022-06-06 14:26:40|66.22|65.42|66.23|65.43|66.23|65.43|66.21|65.41|10
1654525610000|2022-06-06 14:26:50|66.24|65.44|66.29|65.49|66.29|65.49|66.22|65.42|9
1654525620000|2022-06-06 14:27:00|66.3|65.5|66.27|65.47|66.3|65.5|66.27|65.47|6
1654525630000|2022-06-06 14:27:10|66.28|65.48|66.31|65.51|66.31|65.51|66.28|65.48|7
1654525640000|2022-06-06 14:27:20|66.29|65.49|66.36|65.56|66.36|65.56|66.28|65.48|15
1654525650000|2022-06-06 14:27:30|66.38|65.58|66.43|65.63|66.44|65.64|66.36|65.56|26
1654525660000|2022-06-06 14:27:40|66.42|65.62|66.43|65.63|66.47|65.67|66.41|65.61|22
1654525670000|2022-06-06 14:27:50|66.42|65.62|66.44|65.64|66.44|65.64|66.42|65.62|11
1654525680000|2022-06-06 14:28:00|66.43|65.63|66.4|65.6|66.44|65.64|66.37|65.57|13
1654525690000|2022-06-06 14:28:10|66.39|65.59|66.41|65.61|66.41|65.61|66.38|65.58|11
1654525700000|2022-06-06 14:28:20|66.42|65.62|66.39|65.59|66.43|65.63|66.39|65.59|13
1654525710000|2022-06-06 14:28:30|66.4|65.6|66.38|65.58|66.41|65.61|66.37|65.57|19
1654525720000|2022-06-06 14:28:40|66.37|65.57|66.34|65.54|66.4|65.6|66.34|65.54|10
1654525730000|2022-06-06 14:28:50|66.33|65.53|66.34|65.54|66.34|65.54|66.33|65.53|4
1654525740000|2022-06-06 14:29:00|66.35|65.55|66.4|65.6|66.41|65.61|66.35|65.55|18
1654525750000|2022-06-06 14:29:10|66.39|65.59|66.41|65.61|66.41|65.61|66.38|65.58|15
1654525760000|2022-06-06 14:29:20|66.4|65.6|66.4|65.6|66.4|65.6|66.39|65.59|9
1654525770000|2022-06-06 14:29:30|66.41|65.61|66.41|65.61|66.42|65.62|66.39|65.59|15
1654525780000|2022-06-06 14:29:40|66.42|65.62|66.41|65.61|66.43|65.63|66.4|65.6|7
1654525790000|2022-06-06 14:29:50|66.4|65.6|66.39|65.59|66.42|65.62|66.39|65.59|14
1654525800000|2022-06-06 14:30:00|66.4|65.6|66.44|65.64|66.44|65.64|66.39|65.59|14
1654525810000|2022-06-06 14:30:10|66.45|65.65|66.43|65.63|66.46|65.66|66.43|65.63|8
1654525820000|2022-06-06 14:30:20|66.44|65.64|66.45|65.65|66.46|65.66|66.43|65.63|12
1654525830000|2022-06-06 14:30:30|66.44|65.64|66.4|65.6|66.44|65.64|66.4|65.6|12
1654525840000|2022-06-06 14:30:40|66.41|65.61|66.39|65.59|66.41|65.61|66.39|65.59|13
1654525850000|2022-06-06 14:30:50|66.4|65.6|66.33|65.53|66.41|65.61|66.33|65.53|18
1654525860000|2022-06-06 14:31:00|66.34|65.54|66.34|65.54|66.34|65.54|66.34|65.54|1
1654525870000|2022-06-06 14:31:10|66.33|65.53|66.33|65.53|66.34|65.54|66.32|65.52|5
1654525880000|2022-06-06 14:31:20|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|4
1654525890000|2022-06-06 14:31:30|66.32|65.52|66.32|65.52|66.34|65.54|66.32|65.52|7
1654525900000|2022-06-06 14:31:40|66.3|65.5|66.32|65.52|66.33|65.53|66.3|65.5|14
1654525910000|2022-06-06 14:31:50|66.33|65.53|66.32|65.52|66.33|65.53|66.3|65.5|6
1654525920000|2022-06-06 14:32:00|66.31|65.51|66.3|65.5|66.31|65.51|66.28|65.48|12
1654525930000|2022-06-06 14:32:10|66.29|65.49|66.28|65.48|66.3|65.5|66.27|65.47|11
1654525940000|2022-06-06 14:32:20|66.29|65.49|66.27|65.47|66.3|65.5|66.27|65.47|11
1654525950000|2022-06-06 14:32:30|66.28|65.48|66.28|65.48|66.28|65.48|66.22|65.42|16
1654525960000|2022-06-06 14:32:40|66.29|65.49|66.29|65.49|66.31|65.51|66.27|65.47|13
1654525970000|2022-06-06 14:32:50|66.31|65.51|66.33|65.53|66.34|65.54|66.29|65.49|15
1654525980000|2022-06-06 14:33:00|66.34|65.54|66.32|65.52|66.35|65.55|66.31|65.51|16
1654525990000|2022-06-06 14:33:10|66.31|65.51|66.33|65.53|66.34|65.54|66.31|65.51|11
1654526000000|2022-06-06 14:33:20|66.31|65.51|66.34|65.54|66.34|65.54|66.31|65.51|16
1654526010000|2022-06-06 14:33:30|66.33|65.53|66.3|65.5|66.34|65.54|66.3|65.5|14
1654526020000|2022-06-06 14:33:40|66.31|65.51|66.33|65.53|66.33|65.53|66.3|65.5|11
1654526030000|2022-06-06 14:33:50|66.34|65.54|66.32|65.52|66.34|65.54|66.32|65.52|5
1654526040000|2022-06-06 14:34:00|66.33|65.53|66.31|65.51|66.33|65.53|66.29|65.49|8
1654526050000|2022-06-06 14:34:10|66.3|65.5|66.32|65.52|66.33|65.53|66.3|65.5|11
1654526060000|2022-06-06 14:34:20|66.31|65.51|66.32|65.52|66.34|65.54|66.31|65.51|12
1654526070000|2022-06-06 14:34:30|66.33|65.53|66.33|65.53|66.33|65.53|66.32|65.52|3
1654526080000|2022-06-06 14:34:40|66.32|65.52|66.3|65.5|66.33|65.53|66.3|65.5|15
1654526090000|2022-06-06 14:34:50|66.31|65.51|66.31|65.51|66.33|65.53|66.31|65.51|8
1654526100000|2022-06-06 14:35:00|66.3|65.5|66.34|65.54|66.35|65.55|66.3|65.5|16
1654526110000|2022-06-06 14:35:10|66.35|65.55|66.39|65.59|66.43|65.63|66.34|65.54|11
1654526120000|2022-06-06 14:35:20|66.4|65.6|66.37|65.57|66.41|65.61|66.37|65.57|9
1654526130000|2022-06-06 14:35:30|66.38|65.58|66.38|65.58|66.39|65.59|66.36|65.56|9
1654526140000|2022-06-06 14:35:40|66.37|65.57|66.38|65.58|66.39|65.59|66.37|65.57|15
1654526150000|2022-06-06 14:35:50|66.39|65.59|66.39|65.59|66.41|65.61|66.38|65.58|9
1654526160000|2022-06-06 14:36:00|66.4|65.6|66.38|65.58|66.41|65.61|66.38|65.58|15
1654526170000|2022-06-06 14:36:10|66.39|65.59|66.39|65.59|66.4|65.6|66.38|65.58|5
1654526180000|2022-06-06 14:36:20|66.38|65.58|66.4|65.6|66.4|65.6|66.37|65.57|9
1654526190000|2022-06-06 14:36:30|66.41|65.61|66.38|65.58|66.41|65.61|66.37|65.57|8
1654526200000|2022-06-06 14:36:40|66.39|65.59|66.33|65.53|66.39|65.59|66.33|65.53|4
1654526210000|2022-06-06 14:36:50|66.34|65.54|66.33|65.53|66.35|65.55|66.33|65.53|9
1654526220000|2022-06-06 14:37:00|66.34|65.54|66.35|65.55|66.35|65.55|66.33|65.53|10
1654526230000|2022-06-06 14:37:10|66.36|65.56|66.41|65.61|66.43|65.63|66.36|65.56|17
1654526240000|2022-06-06 14:37:20|66.42|65.62|66.4|65.6|66.44|65.64|66.39|65.59|15
1654526250000|2022-06-06 14:37:30|66.39|65.59|66.4|65.6|66.41|65.61|66.39|65.59|13
1654526260000|2022-06-06 14:37:40|66.39|65.59|66.4|65.6|66.43|65.63|66.38|65.58|13
1654526270000|2022-06-06 14:37:50|66.41|65.61|66.4|65.6|66.42|65.62|66.4|65.6|8
1654526280000|2022-06-06 14:38:00|66.39|65.59|66.33|65.53|66.39|65.59|66.32|65.52|11
1654526290000|2022-06-06 14:38:10|66.32|65.52|66.33|65.53|66.33|65.53|66.32|65.52|8
1654526300000|2022-06-06 14:38:20|66.32|65.52|66.32|65.52|66.33|65.53|66.3|65.5|8
1654526310000|2022-06-06 14:38:30|66.33|65.53|66.3|65.5|66.33|65.53|66.29|65.49|7
1654526320000|2022-06-06 14:38:40|66.31|65.51|66.31|65.51|66.31|65.51|66.29|65.49|9
1654526330000|2022-06-06 14:38:50|66.3|65.5|66.3|65.5|66.31|65.51|66.3|65.5|3
1654526340000|2022-06-06 14:39:00|66.29|65.49|66.3|65.5|66.3|65.5|66.28|65.48|10
1654526350000|2022-06-06 14:39:10|66.31|65.51|66.27|65.47|66.31|65.51|66.27|65.47|12
1654526360000|2022-06-06 14:39:20|66.28|65.48|66.29|65.49|66.32|65.52|66.28|65.48|6
1654526370000|2022-06-06 14:39:30|66.3|65.5|66.32|65.52|66.32|65.52|66.3|65.5|4
1654526380000|2022-06-06 14:39:40|66.31|65.51|66.29|65.49|66.31|65.51|66.29|65.49|6
1654526390000|2022-06-06 14:39:50|66.3|65.5|66.31|65.51|66.31|65.51|66.29|65.49|6
1654526400000|2022-06-06 14:40:00|66.32|65.52|66.32|65.52|66.34|65.54|66.31|65.51|12
1654526410000|2022-06-06 14:40:10|66.31|65.51|66.29|65.49|66.32|65.52|66.29|65.49|15
1654526420000|2022-06-06 14:40:20|66.3|65.5|66.3|65.5|66.3|65.5|66.29|65.49|7
1654526430000|2022-06-06 14:40:30|66.31|65.51|66.29|65.49|66.32|65.52|66.29|65.49|13
1654526440000|2022-06-06 14:40:40|66.3|65.5|66.31|65.51|66.32|65.52|66.29|65.49|6
1654526450000|2022-06-06 14:40:50|66.32|65.52|66.34|65.54|66.34|65.54|66.3|65.5|18
1654526460000|2022-06-06 14:41:00|66.33|65.53|66.34|65.54|66.34|65.54|66.32|65.52|14
1654526470000|2022-06-06 14:41:10|66.35|65.55|66.33|65.53|66.35|65.55|66.33|65.53|15
1654526480000|2022-06-06 14:41:20|66.34|65.54|66.34|65.54|66.34|65.54|66.33|65.53|3
1654526490000|2022-06-06 14:41:30|66.32|65.52|66.31|65.51|66.33|65.53|66.3|65.5|7
1654526500000|2022-06-06 14:41:40|66.3|65.5|66.31|65.51|66.31|65.51|66.28|65.48|20
1654526510000|2022-06-06 14:41:50|66.3|65.5|66.29|65.49|66.31|65.51|66.28|65.48|10
1654526520000|2022-06-06 14:42:00|66.28|65.48|66.29|65.49|66.3|65.5|66.27|65.47|12
1654526530000|2022-06-06 14:42:10|66.28|65.48|66.27|65.47|66.29|65.49|66.27|65.47|8
1654526540000|2022-06-06 14:42:20|66.28|65.48|66.22|65.42|66.28|65.48|66.21|65.41|14
1654526550000|2022-06-06 14:42:30|66.21|65.41|66.17|65.37|66.21|65.41|66.17|65.37|11
1654526560000|2022-06-06 14:42:40|66.18|65.38|66.19|65.39|66.2|65.4|66.17|65.37|15
1654526570000|2022-06-06 14:42:50|66.18|65.38|66.18|65.38|66.19|65.39|66.18|65.38|7
1654526580000|2022-06-06 14:43:00|66.21|65.41|66.13|65.33|66.21|65.41|66.13|65.33|15
1654526590000|2022-06-06 14:43:10|66.12|65.32|66.11|65.31|66.13|65.33|66.11|65.31|14
1654526600000|2022-06-06 14:43:20|66.12|65.32|66.09|65.29|66.12|65.32|66.08|65.28|14
1654526610000|2022-06-06 14:43:30|66.13|65.33|66.11|65.31|66.13|65.33|66.1|65.3|9
1654526620000|2022-06-06 14:43:40|66.1|65.3|66.1|65.3|66.12|65.32|66.09|65.29|8
1654526630000|2022-06-06 14:43:50|66.09|65.29|66.07|65.27|66.11|65.31|66.07|65.27|12
1654526640000|2022-06-06 14:44:00|66.08|65.28|66.12|65.32|66.14|65.34|66.08|65.28|12
1654526650000|2022-06-06 14:44:10|66.13|65.33|66.18|65.38|66.2|65.4|66.11|65.31|27
1654526660000|2022-06-06 14:44:20|66.19|65.39|66.17|65.37|66.2|65.4|66.17|65.37|18
1654526670000|2022-06-06 14:44:30|66.18|65.38|66.18|65.38|66.19|65.39|66.18|65.38|13
1654526680000|2022-06-06 14:44:40|66.17|65.37|66.17|65.37|66.19|65.39|66.16|65.36|9
1654526690000|2022-06-06 14:44:50|66.16|65.36|66.17|65.37|66.18|65.38|66.16|65.36|6
1654526700000|2022-06-06 14:45:00|66.18|65.38|66.17|65.37|66.19|65.39|66.15|65.35|10
1654526710000|2022-06-06 14:45:10|66.19|65.39|66.18|65.38|66.2|65.4|66.17|65.37|16
1654526720000|2022-06-06 14:45:20|66.19|65.39|66.17|65.37|66.19|65.39|66.17|65.37|20
1654526730000|2022-06-06 14:45:30|66.18|65.38|66.2|65.4|66.2|65.4|66.17|65.37|11
1654526740000|2022-06-06 14:45:40|66.19|65.39|66.18|65.38|66.2|65.4|66.18|65.38|4
1654526760000|2022-06-06 14:46:00|66.19|65.39|66.13|65.33|66.19|65.39|66.13|65.33|10
1654526770000|2022-06-06 14:46:10|66.12|65.32|66.11|65.31|66.13|65.33|66.1|65.3|15
1654526780000|2022-06-06 14:46:20|66.12|65.32|66.11|65.31|66.13|65.33|66.1|65.3|12
1654526790000|2022-06-06 14:46:30|66.1|65.3|66.07|65.27|66.11|65.31|66.06|65.26|14
1654526800000|2022-06-06 14:46:40|66.08|65.28|66.04|65.24|66.08|65.28|66.03|65.23|18
1654526810000|2022-06-06 14:46:50|66.03|65.23|66.03|65.23|66.04|65.24|66.02|65.22|5
1654526820000|2022-06-06 14:47:00|66.04|65.24|66.05|65.25|66.05|65.25|66.02|65.22|7
1654526830000|2022-06-06 14:47:10|66.06|65.26|66.04|65.24|66.06|65.26|66.03|65.23|7
1654526840000|2022-06-06 14:47:20|66.03|65.23|66.03|65.23|66.04|65.24|66.02|65.22|19
1654526850000|2022-06-06 14:47:30|66.04|65.24|66.1|65.3|66.11|65.31|66.04|65.24|12
1654526860000|2022-06-06 14:47:40|66.11|65.31|66.08|65.28|66.11|65.31|66.07|65.27|17
1654526870000|2022-06-06 14:47:50|66.1|65.3|66.07|65.27|66.1|65.3|66.06|65.26|7
1654526880000|2022-06-06 14:48:00|66.06|65.26|66.03|65.23|66.08|65.28|66.03|65.23|9
1654526890000|2022-06-06 14:48:10|66.02|65.22|66.01|65.21|66.03|65.23|66|65.2|10
1654526900000|2022-06-06 14:48:20|66.02|65.22|65.99|65.19|66.02|65.22|65.98|65.18|14
1654526910000|2022-06-06 14:48:30|66|65.2|65.99|65.19|66.01|65.21|65.99|65.19|8
1654526920000|2022-06-06 14:48:40|66|65.2|66.01|65.21|66.02|65.22|65.99|65.19|12
1654526930000|2022-06-06 14:48:50|66|65.2|66.01|65.21|66.02|65.22|65.99|65.19|14
1654526940000|2022-06-06 14:49:00|66.02|65.22|66.09|65.29|66.1|65.3|66.02|65.22|15
1654526950000|2022-06-06 14:49:10|66.08|65.28|66.08|65.28|66.09|65.29|66.07|65.27|13
1654526960000|2022-06-06 14:49:20|66.07|65.27|66.09|65.29|66.11|65.31|66.07|65.27|19
1654526970000|2022-06-06 14:49:30|66.08|65.28|66.07|65.27|66.11|65.31|66.06|65.26|17
1654526980000|2022-06-06 14:49:40|66.06|65.26|66.06|65.26|66.07|65.27|66.06|65.26|5
1654526990000|2022-06-06 14:49:50|66.07|65.27|66.06|65.26|66.07|65.27|66.06|65.26|6
1654527000000|2022-06-06 14:50:00|66.05|65.25|66.07|65.27|66.08|65.28|66.05|65.25|6
1654527010000|2022-06-06 14:50:10|66.06|65.26|66|65.2|66.09|65.29|66|65.2|11
1654527020000|2022-06-06 14:50:20|66.01|65.21|66.01|65.21|66.01|65.21|65.99|65.19|13
1654527030000|2022-06-06 14:50:30|66|65.2|66|65.2|66|65.2|65.98|65.18|9
1654527040000|2022-06-06 14:50:40|66.01|65.21|66|65.2|66.01|65.21|66|65.2|4
1654527050000|2022-06-06 14:50:50|65.99|65.19|65.99|65.19|65.99|65.19|65.99|65.19|1
1654527060000|2022-06-06 14:51:00|66|65.2|66.03|65.23|66.03|65.23|65.99|65.19|5
1654527070000|2022-06-06 14:51:10|66.02|65.22|66|65.2|66.02|65.22|65.99|65.19|15
1654527080000|2022-06-06 14:51:20|65.99|65.19|65.99|65.19|66|65.2|65.99|65.19|7
1654527090000|2022-06-06 14:51:30|66|65.2|65.91|65.11|66|65.2|65.91|65.11|12
1654527100000|2022-06-06 14:51:40|65.92|65.12|65.94|65.14|65.96|65.16|65.92|65.12|17
1654527110000|2022-06-06 14:51:50|65.96|65.16|66|65.2|66.02|65.22|65.94|65.14|18
1654527120000|2022-06-06 14:52:00|66.01|65.21|66.02|65.22|66.03|65.23|66|65.2|13
1654527130000|2022-06-06 14:52:10|66.03|65.23|66.09|65.29|66.09|65.29|66.02|65.22|12
1654527140000|2022-06-06 14:52:20|66.08|65.28|66.08|65.28|66.1|65.3|66.08|65.28|17
1654527150000|2022-06-06 14:52:30|66.09|65.29|66.03|65.23|66.09|65.29|66.02|65.22|8
1654527160000|2022-06-06 14:52:40|66.04|65.24|66.04|65.24|66.04|65.24|66.02|65.22|6
1654527170000|2022-06-06 14:52:50|66.05|65.25|66.02|65.22|66.05|65.25|66.01|65.21|13
1654527180000|2022-06-06 14:53:00|66.01|65.21|66|65.2|66.03|65.23|65.99|65.19|9
1654527190000|2022-06-06 14:53:10|65.99|65.19|65.93|65.13|65.99|65.19|65.93|65.13|12
1654527200000|2022-06-06 14:53:20|65.94|65.14|65.94|65.14|65.95|65.15|65.93|65.13|11
1654527210000|2022-06-06 14:53:30|65.93|65.13|65.92|65.12|65.94|65.14|65.92|65.12|14
1654527220000|2022-06-06 14:53:40|65.93|65.13|65.88|65.08|65.93|65.13|65.87|65.07|16
1654527230000|2022-06-06 14:53:50|65.89|65.09|65.91|65.11|65.91|65.11|65.89|65.09|13
1654527240000|2022-06-06 14:54:00|65.92|65.12|65.89|65.09|65.92|65.12|65.89|65.09|8
1654527250000|2022-06-06 14:54:10|65.88|65.08|65.89|65.09|65.91|65.11|65.88|65.08|11
1654527260000|2022-06-06 14:54:20|65.9|65.1|65.91|65.11|65.92|65.12|65.86|65.06|15
1654527270000|2022-06-06 14:54:30|65.89|65.09|65.84|65.04|65.89|65.09|65.84|65.04|18
1654527280000|2022-06-06 14:54:40|65.85|65.05|65.88|65.08|65.88|65.08|65.85|65.05|15
1654527290000|2022-06-06 14:54:50|65.87|65.07|65.88|65.08|65.89|65.09|65.87|65.07|11
1654527300000|2022-06-06 14:55:00|65.87|65.07|65.89|65.09|65.89|65.09|65.87|65.07|11
1654527310000|2022-06-06 14:55:10|65.88|65.08|65.89|65.09|65.89|65.09|65.87|65.07|6
1654527320000|2022-06-06 14:55:20|65.88|65.08|65.88|65.08|65.89|65.09|65.88|65.08|3
1654527330000|2022-06-06 14:55:30|65.89|65.09|65.91|65.11|65.91|65.11|65.87|65.07|13
1654527340000|2022-06-06 14:55:40|65.9|65.1|65.9|65.1|65.91|65.11|65.89|65.09|8
1654527350000|2022-06-06 14:55:50|65.91|65.11|65.91|65.11|65.91|65.11|65.88|65.08|12
1654527360000|2022-06-06 14:56:00|65.92|65.12|65.89|65.09|65.92|65.12|65.89|65.09|8
1654527370000|2022-06-06 14:56:10|65.9|65.1|65.9|65.1|65.91|65.11|65.88|65.08|12
1654527380000|2022-06-06 14:56:20|65.89|65.09|65.83|65.03|65.9|65.1|65.83|65.03|16
1654527390000|2022-06-06 14:56:30|65.82|65.02|65.81|65.01|65.84|65.04|65.81|65.01|12
1654527400000|2022-06-06 14:56:40|65.8|65|65.81|65.01|65.81|65.01|65.79|64.99|8
1654527410000|2022-06-06 14:56:50|65.82|65.02|65.89|65.09|65.9|65.1|65.82|65.02|16
1654527420000|2022-06-06 14:57:00|65.94|65.14|65.88|65.08|65.94|65.14|65.87|65.07|6
1654527430000|2022-06-06 14:57:10|65.87|65.07|65.88|65.08|65.91|65.11|65.85|65.05|20
1654527440000|2022-06-06 14:57:20|65.89|65.09|65.83|65.03|65.9|65.1|65.82|65.02|12
1654527450000|2022-06-06 14:57:30|65.84|65.04|65.88|65.08|65.9|65.1|65.84|65.04|14
1654527460000|2022-06-06 14:57:40|65.89|65.09|65.88|65.08|65.89|65.09|65.88|65.08|6
1654527470000|2022-06-06 14:57:50|65.89|65.09|65.87|65.07|65.89|65.09|65.85|65.05|17
1654527480000|2022-06-06 14:58:00|65.88|65.08|65.87|65.07|65.88|65.08|65.85|65.05|6
1654527490000|2022-06-06 14:58:10|65.85|65.05|65.88|65.08|65.89|65.09|65.85|65.05|14
1654527500000|2022-06-06 14:58:20|65.87|65.07|65.83|65.03|65.88|65.08|65.81|65.01|19
1654527510000|2022-06-06 14:58:30|65.82|65.02|65.8|65|65.83|65.03|65.79|64.99|11
1654527520000|2022-06-06 14:58:40|65.79|64.99|65.84|65.04|65.85|65.05|65.79|64.99|16
1654527530000|2022-06-06 14:58:50|65.83|65.03|65.83|65.03|65.85|65.05|65.82|65.02|13
1654527540000|2022-06-06 14:59:00|65.84|65.04|65.81|65.01|65.84|65.04|65.81|65.01|10
1654527550000|2022-06-06 14:59:10|65.8|65|65.79|64.99|65.82|65.02|65.79|64.99|12
1654527560000|2022-06-06 14:59:20|65.8|65|65.81|65.01|65.81|65.01|65.8|65|12
1654527570000|2022-06-06 14:59:30|65.82|65.02|65.83|65.03|65.84|65.04|65.82|65.02|6
1654527580000|2022-06-06 14:59:40|65.82|65.02|65.88|65.08|65.89|65.09|65.82|65.02|17
1654527590000|2022-06-06 14:59:50|65.89|65.09|65.86|65.06|65.89|65.09|65.86|65.06|13
1654527600000|2022-06-06 15:00:00|65.87|65.07|65.86|65.06|65.89|65.09|65.86|65.06|26
1654527610000|2022-06-06 15:00:10|65.84|65.04|65.82|65.02|65.91|65.11|65.81|65.01|14
1654527620000|2022-06-06 15:00:20|65.81|65.01|65.82|65.02|65.84|65.04|65.81|65.01|20
1654527630000|2022-06-06 15:00:30|65.81|65.01|65.8|65|65.81|65.01|65.79|64.99|10
1654527640000|2022-06-06 15:00:40|65.81|65.01|65.81|65.01|65.81|65.01|65.8|65|7
1654527650000|2022-06-06 15:00:50|65.82|65.02|65.81|65.01|65.82|65.02|65.8|65|6
1654527660000|2022-06-06 15:01:00|65.82|65.02|65.86|65.06|65.88|65.08|65.81|65.01|13
1654527670000|2022-06-06 15:01:10|65.87|65.07|65.88|65.08|65.88|65.08|65.85|65.05|5
1654527680000|2022-06-06 15:01:20|65.84|65.04|65.86|65.06|65.9|65.1|65.84|65.04|13
1654527690000|2022-06-06 15:01:30|65.87|65.07|65.86|65.06|65.87|65.07|65.84|65.04|16
1654527700000|2022-06-06 15:01:40|65.87|65.07|65.87|65.07|65.88|65.08|65.86|65.06|15
1654527710000|2022-06-06 15:01:50|65.88|65.08|65.9|65.1|65.91|65.11|65.87|65.07|14
1654527720000|2022-06-06 15:02:00|65.91|65.11|65.87|65.07|65.91|65.11|65.86|65.06|15
1654527730000|2022-06-06 15:02:10|65.86|65.06|65.88|65.08|65.89|65.09|65.85|65.05|16
1654527740000|2022-06-06 15:02:20|65.87|65.07|65.9|65.1|65.9|65.1|65.87|65.07|13
1654527750000|2022-06-06 15:02:30|65.89|65.09|65.88|65.08|65.89|65.09|65.86|65.06|8
1654527760000|2022-06-06 15:02:40|65.87|65.07|65.88|65.08|65.89|65.09|65.86|65.06|6
1654527770000|2022-06-06 15:02:50|65.87|65.07|65.87|65.07|65.88|65.08|65.86|65.06|5
1654527780000|2022-06-06 15:03:00|65.86|65.06|65.86|65.06|65.87|65.07|65.86|65.06|7
1654527790000|2022-06-06 15:03:10|65.87|65.07|65.82|65.02|65.87|65.07|65.81|65.01|18
1654527800000|2022-06-06 15:03:20|65.8|65|65.8|65|65.82|65.02|65.8|65|12
1654527810000|2022-06-06 15:03:30|65.81|65.01|65.81|65.01|65.81|65.01|65.8|65|13
1654527820000|2022-06-06 15:03:40|65.8|65|65.8|65|65.81|65.01|65.78|64.98|15
1654527830000|2022-06-06 15:03:50|65.79|64.99|65.81|65.01|65.82|65.02|65.79|64.99|14
1654527840000|2022-06-06 15:04:00|65.8|65|65.82|65.02|65.82|65.02|65.8|65|12
1654527850000|2022-06-06 15:04:10|65.81|65.01|65.82|65.02|65.83|65.03|65.8|65|17
1654527860000|2022-06-06 15:04:20|65.81|65.01|65.82|65.02|65.82|65.02|65.79|64.99|15
1654527870000|2022-06-06 15:04:30|65.8|65|65.79|64.99|65.81|65.01|65.79|64.99|19
1654527880000|2022-06-06 15:04:40|65.8|65|65.78|64.98|65.8|65|65.78|64.98|12
1654527890000|2022-06-06 15:04:50|65.79|64.99|65.79|64.99|65.81|65.01|65.78|64.98|13
1654527900000|2022-06-06 15:05:00|65.78|64.98|65.79|64.99|65.81|65.01|65.77|64.97|18
1654527910000|2022-06-06 15:05:10|65.8|65|65.78|64.98|65.8|65|65.78|64.98|9
1654527920000|2022-06-06 15:05:20|65.79|64.99|65.71|64.91|65.81|65.01|65.71|64.91|16
1654527930000|2022-06-06 15:05:30|65.7|64.9|65.7|64.9|65.7|64.9|65.69|64.89|5
1654527940000|2022-06-06 15:05:40|65.69|64.89|65.72|64.92|65.73|64.93|65.69|64.89|15
1654527950000|2022-06-06 15:05:50|65.74|64.94|65.72|64.92|65.75|64.95|65.71|64.91|11
1654527960000|2022-06-06 15:06:00|65.73|64.93|65.68|64.88|65.73|64.93|65.68|64.88|14
1654527970000|2022-06-06 15:06:10|65.69|64.89|65.68|64.88|65.69|64.89|65.68|64.88|8
1654527980000|2022-06-06 15:06:20|65.7|64.9|65.7|64.9|65.72|64.92|65.69|64.89|14
1654527990000|2022-06-06 15:06:30|65.69|64.89|65.69|64.89|65.69|64.89|65.68|64.88|9
1654528000000|2022-06-06 15:06:40|65.68|64.88|65.7|64.9|65.7|64.9|65.68|64.88|13
1654528010000|2022-06-06 15:06:50|65.71|64.91|65.69|64.89|65.72|64.92|65.68|64.88|15
1654528020000|2022-06-06 15:07:00|65.7|64.9|65.72|64.92|65.72|64.92|65.69|64.89|7
1654528030000|2022-06-06 15:07:10|65.71|64.91|65.77|64.97|65.79|64.99|65.71|64.91|25
1654528040000|2022-06-06 15:07:20|65.72|64.92|65.69|64.89|65.72|64.92|65.69|64.89|6
1654528050000|2022-06-06 15:07:30|65.7|64.9|65.69|64.89|65.7|64.9|65.68|64.88|12
1654528060000|2022-06-06 15:07:40|65.67|64.87|65.68|64.88|65.69|64.89|65.64|64.84|14
1654528070000|2022-06-06 15:07:50|65.67|64.87|65.7|64.9|65.71|64.91|65.67|64.87|16
1654528080000|2022-06-06 15:08:00|65.69|64.89|65.72|64.92|65.73|64.93|65.69|64.89|18
1654528090000|2022-06-06 15:08:10|65.71|64.91|65.7|64.9|65.71|64.91|65.69|64.89|14
1654528100000|2022-06-06 15:08:20|65.69|64.89|65.71|64.91|65.71|64.91|65.69|64.89|11
1654528110000|2022-06-06 15:08:30|65.7|64.9|65.67|64.87|65.7|64.9|65.67|64.87|13
1654528120000|2022-06-06 15:08:40|65.68|64.88|65.68|64.88|65.7|64.9|65.67|64.87|14
1654528130000|2022-06-06 15:08:50|65.69|64.89|65.64|64.84|65.7|64.9|65.63|64.83|17
1654528140000|2022-06-06 15:09:00|65.63|64.83|65.6|64.8|65.64|64.84|65.6|64.8|14
1654528150000|2022-06-06 15:09:10|65.61|64.81|65.6|64.8|65.62|64.82|65.58|64.78|18
1654528160000|2022-06-06 15:09:20|65.59|64.79|65.61|64.81|65.61|64.81|65.57|64.77|22
1654528170000|2022-06-06 15:09:30|65.58|64.78|65.57|64.77|65.61|64.81|65.57|64.77|11
1654528180000|2022-06-06 15:09:40|65.58|64.78|65.6|64.8|65.6|64.8|65.54|64.74|19
1654528190000|2022-06-06 15:09:50|65.56|64.76|65.59|64.79|65.6|64.8|65.54|64.74|19
1654528200000|2022-06-06 15:10:00|65.6|64.8|65.58|64.78|65.6|64.8|65.56|64.76|14
1654528210000|2022-06-06 15:10:10|65.59|64.79|65.56|64.76|65.6|64.8|65.56|64.76|19
1654528220000|2022-06-06 15:10:20|65.57|64.77|65.57|64.77|65.59|64.79|65.56|64.76|8
1654528230000|2022-06-06 15:10:30|65.56|64.76|65.57|64.77|65.57|64.77|65.56|64.76|12
1654528240000|2022-06-06 15:10:40|65.58|64.78|65.59|64.79|65.59|64.79|65.58|64.78|6
1654528250000|2022-06-06 15:10:50|65.58|64.78|65.57|64.77|65.59|64.79|65.57|64.77|18
1654528260000|2022-06-06 15:11:00|65.58|64.78|65.5|64.7|65.61|64.81|65.5|64.7|21
1654528270000|2022-06-06 15:11:10|65.51|64.71|65.51|64.71|65.52|64.72|65.5|64.7|7
1654528280000|2022-06-06 15:11:20|65.5|64.7|65.5|64.7|65.51|64.71|65.49|64.69|8
1654528290000|2022-06-06 15:11:30|65.51|64.71|65.51|64.71|65.52|64.72|65.49|64.69|17
1654528300000|2022-06-06 15:11:40|65.5|64.7|65.44|64.64|65.52|64.72|65.44|64.64|15
1654528310000|2022-06-06 15:11:50|65.42|64.62|65.36|64.56|65.42|64.62|65.36|64.56|15
1654528320000|2022-06-06 15:12:00|65.41|64.61|65.28|64.48|65.41|64.61|65.27|64.47|15
1654528330000|2022-06-06 15:12:10|65.27|64.47|65.32|64.52|65.32|64.52|65.27|64.47|16
1654528340000|2022-06-06 15:12:20|65.29|64.49|65.29|64.49|65.32|64.52|65.27|64.47|17
1654528350000|2022-06-06 15:12:30|65.28|64.48|65.29|64.49|65.32|64.52|65.28|64.48|21
1654528360000|2022-06-06 15:12:40|65.28|64.48|65.29|64.49|65.32|64.52|65.27|64.47|25
1654528370000|2022-06-06 15:12:50|65.28|64.48|65.29|64.49|65.33|64.53|65.27|64.47|18
1654528380000|2022-06-06 15:13:00|65.32|64.52|65.31|64.51|65.32|64.52|65.27|64.47|21
1654528390000|2022-06-06 15:13:10|65.3|64.5|65.31|64.51|65.33|64.53|65.29|64.49|15
1654528400000|2022-06-06 15:13:20|65.32|64.52|65.41|64.61|65.42|64.62|65.32|64.52|24
1654528410000|2022-06-06 15:13:30|65.42|64.62|65.39|64.59|65.42|64.62|65.37|64.57|19
1654528420000|2022-06-06 15:13:40|65.4|64.6|65.43|64.63|65.43|64.63|65.4|64.6|8
1654528430000|2022-06-06 15:13:50|65.42|64.62|65.44|64.64|65.49|64.69|65.42|64.62|20
1654528440000|2022-06-06 15:14:00|65.47|64.67|65.49|64.69|65.52|64.72|65.44|64.64|21
1654528450000|2022-06-06 15:14:10|65.51|64.71|65.47|64.67|65.51|64.71|65.47|64.67|10
1654528460000|2022-06-06 15:14:20|65.48|64.68|65.39|64.59|65.48|64.68|65.35|64.55|20
1654528470000|2022-06-06 15:14:30|65.38|64.58|65.37|64.57|65.39|64.59|65.37|64.57|13
1654528480000|2022-06-06 15:14:40|65.38|64.58|65.39|64.59|65.42|64.62|65.35|64.55|19
1654528490000|2022-06-06 15:14:50|65.38|64.58|65.37|64.57|65.39|64.59|65.36|64.56|10
1654528500000|2022-06-06 15:15:00|65.36|64.56|65.37|64.57|65.39|64.59|65.34|64.54|12
1654528510000|2022-06-06 15:15:10|65.38|64.58|65.37|64.57|65.38|64.58|65.36|64.56|11
1654528520000|2022-06-06 15:15:20|65.36|64.56|65.37|64.57|65.38|64.58|65.36|64.56|10
1654528530000|2022-06-06 15:15:30|65.38|64.58|65.38|64.58|65.39|64.59|65.36|64.56|11
1654528540000|2022-06-06 15:15:40|65.37|64.57|65.37|64.57|65.38|64.58|65.37|64.57|7
1654528550000|2022-06-06 15:15:50|65.36|64.56|65.37|64.57|65.38|64.58|65.36|64.56|4
1654528560000|2022-06-06 15:16:00|65.38|64.58|65.37|64.57|65.39|64.59|65.37|64.57|13
1654528570000|2022-06-06 15:16:10|65.38|64.58|65.33|64.53|65.38|64.58|65.3|64.5|14
1654528580000|2022-06-06 15:16:20|65.32|64.52|65.31|64.51|65.32|64.52|65.3|64.5|12
1654528590000|2022-06-06 15:16:30|65.32|64.52|65.32|64.52|65.33|64.53|65.31|64.51|9
1654528600000|2022-06-06 15:16:40|65.31|64.51|65.27|64.47|65.31|64.51|65.27|64.47|13
1654528610000|2022-06-06 15:16:50|65.26|64.46|65.28|64.48|65.28|64.48|65.26|64.46|12
1654528620000|2022-06-06 15:17:00|65.29|64.49|65.27|64.47|65.3|64.5|65.26|64.46|21
1654528630000|2022-06-06 15:17:10|65.28|64.48|65.21|64.41|65.28|64.48|65.2|64.4|18
1654528640000|2022-06-06 15:17:20|65.2|64.4|65.14|64.34|65.21|64.41|65.14|64.34|22
1654528650000|2022-06-06 15:17:30|65.13|64.33|65.02|64.22|65.14|64.34|65.02|64.22|23
1654528660000|2022-06-06 15:17:40|65|64.2|65.09|64.29|65.11|64.31|65|64.2|22
1654528670000|2022-06-06 15:17:50|65.08|64.28|65.08|64.28|65.11|64.31|65.06|64.26|15
1654528680000|2022-06-06 15:18:00|65.09|64.29|65.08|64.28|65.1|64.3|65.07|64.27|15
1654528690000|2022-06-06 15:18:10|65.09|64.29|65.11|64.31|65.13|64.33|65.08|64.28|15
1654528700000|2022-06-06 15:18:20|65.1|64.3|65.11|64.31|65.12|64.32|65.1|64.3|20
1654528710000|2022-06-06 15:18:30|65.1|64.3|65.12|64.32|65.12|64.32|65.09|64.29|13
1654528720000|2022-06-06 15:18:40|65.11|64.31|65.08|64.28|65.12|64.32|65.08|64.28|12
1654528730000|2022-06-06 15:18:50|65.1|64.3|65.04|64.24|65.1|64.3|65.03|64.23|14
1654528740000|2022-06-06 15:19:00|65.03|64.23|65.09|64.29|65.09|64.29|65.02|64.22|21
1654528750000|2022-06-06 15:19:10|65.08|64.28|65.08|64.28|65.09|64.29|65.06|64.26|17
1654528760000|2022-06-06 15:19:20|65.09|64.29|64.98|64.18|65.09|64.29|64.98|64.18|17
1654528770000|2022-06-06 15:19:30|64.99|64.19|64.99|64.19|65.01|64.21|64.99|64.19|7
1654528780000|2022-06-06 15:19:40|65|64.2|65|64.2|65.01|64.21|64.99|64.19|6
1654528790000|2022-06-06 15:19:50|65.01|64.21|64.9|64.1|65.03|64.23|64.9|64.1|18
1654528800000|2022-06-06 15:20:00|64.91|64.11|64.88|64.08|64.91|64.11|64.85|64.05|16
1654528810000|2022-06-06 15:20:10|64.89|64.09|64.91|64.11|64.96|64.16|64.89|64.09|16
1654528820000|2022-06-06 15:20:20|64.9|64.1|64.89|64.09|64.91|64.11|64.87|64.07|18
1654528830000|2022-06-06 15:20:30|64.88|64.08|64.96|64.16|64.96|64.16|64.88|64.08|27
1654528840000|2022-06-06 15:20:40|64.95|64.15|64.96|64.16|64.97|64.17|64.95|64.15|12
1654528850000|2022-06-06 15:20:50|64.97|64.17|64.99|64.19|65.03|64.23|64.97|64.17|16
1654528860000|2022-06-06 15:21:00|64.97|64.17|64.98|64.18|65.01|64.21|64.95|64.15|23
1654528870000|2022-06-06 15:21:10|64.99|64.19|64.99|64.19|65|64.2|64.98|64.18|15
1654528880000|2022-06-06 15:21:20|65|64.2|64.98|64.18|65|64.2|64.98|64.18|11
1654528890000|2022-06-06 15:21:30|64.99|64.19|65|64.2|65.01|64.21|64.99|64.19|6
1654528900000|2022-06-06 15:21:40|64.98|64.18|65.01|64.21|65.02|64.22|64.98|64.18|13
1654528910000|2022-06-06 15:21:50|65.02|64.22|65.06|64.26|65.07|64.27|65|64.2|14
1654528920000|2022-06-06 15:22:00|65.04|64.24|65.07|64.27|65.08|64.28|65.02|64.22|24
1654528930000|2022-06-06 15:22:10|65.09|64.29|65.08|64.28|65.09|64.29|65.07|64.27|20
1654528940000|2022-06-06 15:22:20|65.09|64.29|65.08|64.28|65.1|64.3|65.07|64.27|12
1654528950000|2022-06-06 15:22:30|65.09|64.29|65.09|64.29|65.09|64.29|65.08|64.28|11
1654528960000|2022-06-06 15:22:40|65.08|64.28|65.08|64.28|65.09|64.29|65.07|64.27|15
1654528970000|2022-06-06 15:22:50|65.07|64.27|65.01|64.21|65.07|64.27|64.98|64.18|17
1654528980000|2022-06-06 15:23:00|65|64.2|65.08|64.28|65.08|64.28|65|64.2|15
1654528990000|2022-06-06 15:23:10|65.09|64.29|65.1|64.3|65.1|64.3|65.09|64.29|12
1654529000000|2022-06-06 15:23:20|65.09|64.29|65.18|64.38|65.19|64.39|65.09|64.29|24
1654529010000|2022-06-06 15:23:30|65.17|64.37|65.21|64.41|65.21|64.41|65.17|64.37|15
1654529020000|2022-06-06 15:23:40|65.22|64.42|65.16|64.36|65.26|64.46|65.15|64.35|17
1654529030000|2022-06-06 15:23:50|65.17|64.37|65.2|64.4|65.2|64.4|65.16|64.36|12
1654529040000|2022-06-06 15:24:00|65.21|64.41|65.26|64.46|65.28|64.48|65.2|64.4|15
1654529050000|2022-06-06 15:24:10|65.27|64.47|65.26|64.46|65.28|64.48|65.26|64.46|24
1654529060000|2022-06-06 15:24:20|65.27|64.47|65.25|64.45|65.29|64.49|65.25|64.45|19
1654529070000|2022-06-06 15:24:30|65.26|64.46|65.23|64.43|65.31|64.51|65.23|64.43|16
1654529080000|2022-06-06 15:24:40|65.27|64.47|65.18|64.38|65.28|64.48|65.17|64.37|20
1654529090000|2022-06-06 15:24:50|65.17|64.37|65.19|64.39|65.2|64.4|65.17|64.37|14
1654529100000|2022-06-06 15:25:00|65.17|64.37|65.11|64.31|65.17|64.37|65.1|64.3|13
1654529110000|2022-06-06 15:25:10|65.1|64.3|65.1|64.3|65.11|64.31|65.1|64.3|13
1654529120000|2022-06-06 15:25:20|65.11|64.31|65.1|64.3|65.12|64.32|65.1|64.3|8
1654529140000|2022-06-06 15:25:40|65.11|64.31|65.18|64.38|65.18|64.38|65.1|64.3|18
1654529150000|2022-06-06 15:25:50|65.16|64.36|65.18|64.38|65.2|64.4|65.16|64.36|20
1654529160000|2022-06-06 15:26:00|65.17|64.37|65.15|64.35|65.19|64.39|65.15|64.35|16
1654529170000|2022-06-06 15:26:10|65.17|64.37|65.17|64.37|65.18|64.38|65.17|64.37|7
1654529180000|2022-06-06 15:26:20|65.18|64.38|65.18|64.38|65.18|64.38|65.16|64.36|15
1654529190000|2022-06-06 15:26:30|65.19|64.39|65.21|64.41|65.21|64.41|65.16|64.36|16
1654529200000|2022-06-06 15:26:40|65.19|64.39|65.21|64.41|65.22|64.42|65.19|64.39|13
1654529210000|2022-06-06 15:26:50|65.22|64.42|65.26|64.46|65.28|64.48|65.22|64.42|11
1654529220000|2022-06-06 15:27:00|65.27|64.47|65.27|64.47|65.29|64.49|65.25|64.45|22
1654529230000|2022-06-06 15:27:10|65.28|64.48|65.25|64.45|65.3|64.5|65.25|64.45|16
1654529240000|2022-06-06 15:27:20|65.26|64.46|65.19|64.39|65.27|64.47|65.18|64.38|16
1654529250000|2022-06-06 15:27:30|65.2|64.4|65.22|64.42|65.22|64.42|65.19|64.39|17
1654529260000|2022-06-06 15:27:40|65.25|64.45|65.28|64.48|65.29|64.49|65.25|64.45|14
1654529270000|2022-06-06 15:27:50|65.27|64.47|65.2|64.4|65.28|64.48|65.2|64.4|17
1654529280000|2022-06-06 15:28:00|65.21|64.41|65.19|64.39|65.21|64.41|65.18|64.38|9
1654529290000|2022-06-06 15:28:10|65.18|64.38|65.18|64.38|65.19|64.39|65.17|64.37|8
1654529300000|2022-06-06 15:28:20|65.17|64.37|65.19|64.39|65.2|64.4|65.17|64.37|9
1654529310000|2022-06-06 15:28:30|65.2|64.4|65.18|64.38|65.2|64.4|65.18|64.38|13
1654529320000|2022-06-06 15:28:40|65.19|64.39|65.2|64.4|65.2|64.4|65.16|64.36|11
1654529330000|2022-06-06 15:28:50|65.19|64.39|65.18|64.38|65.19|64.39|65.18|64.38|12
1654529340000|2022-06-06 15:29:00|65.19|64.39|65.11|64.31|65.22|64.42|65.11|64.31|14
1654529350000|2022-06-06 15:29:10|65.12|64.32|65.09|64.29|65.12|64.32|65.08|64.28|11
1654529360000|2022-06-06 15:29:20|65.08|64.28|65.04|64.24|65.08|64.28|65.04|64.24|10
1654529370000|2022-06-06 15:29:30|65.05|64.25|65|64.2|65.08|64.28|64.99|64.19|13
1654529380000|2022-06-06 15:29:40|65.01|64.21|65.01|64.21|65.01|64.21|64.99|64.19|15
1654529390000|2022-06-06 15:29:50|65|64.2|65.08|64.28|65.08|64.28|65|64.2|15
1654529400000|2022-06-06 15:30:00|65.07|64.27|65.12|64.32|65.12|64.32|65.07|64.27|14
1654529410000|2022-06-06 15:30:10|65.11|64.31|65.17|64.37|65.18|64.38|65.11|64.31|13
1654529420000|2022-06-06 15:30:20|65.16|64.36|65.1|64.3|65.16|64.36|65.09|64.29|11
1654529430000|2022-06-06 15:30:30|65.11|64.31|65.12|64.32|65.12|64.32|65.11|64.31|12
1654529440000|2022-06-06 15:30:40|65.11|64.31|65.11|64.31|65.12|64.32|65.1|64.3|13
1654529450000|2022-06-06 15:30:50|65.1|64.3|65.12|64.32|65.12|64.32|65.09|64.29|9
1654529460000|2022-06-06 15:31:00|65.1|64.3|65.17|64.37|65.18|64.38|65.1|64.3|17
1654529470000|2022-06-06 15:31:10|65.18|64.38|65.19|64.39|65.19|64.39|65.15|64.35|19
1654529480000|2022-06-06 15:31:20|65.18|64.38|65.21|64.41|65.22|64.42|65.18|64.38|16
1654529490000|2022-06-06 15:31:30|65.22|64.42|65.28|64.48|65.3|64.5|65.21|64.41|16
1654529500000|2022-06-06 15:31:40|65.27|64.47|65.26|64.46|65.28|64.48|65.25|64.45|14
1654529510000|2022-06-06 15:31:50|65.27|64.47|65.23|64.43|65.27|64.47|65.2|64.4|15
1654529520000|2022-06-06 15:32:00|65.25|64.45|65.22|64.42|65.28|64.48|65.21|64.41|17
1654529530000|2022-06-06 15:32:10|65.21|64.41|65.2|64.4|65.22|64.42|65.2|64.4|12
1654529540000|2022-06-06 15:32:20|65.21|64.41|65.2|64.4|65.21|64.41|65.19|64.39|13
1654529550000|2022-06-06 15:32:30|65.21|64.41|65.23|64.43|65.23|64.43|65.2|64.4|12
1654529560000|2022-06-06 15:32:40|65.22|64.42|65.21|64.41|65.23|64.43|65.19|64.39|13
1654529570000|2022-06-06 15:32:50|65.2|64.4|65.24|64.44|65.24|64.44|65.2|64.4|14
1654529580000|2022-06-06 15:33:00|65.28|64.48|65.27|64.47|65.3|64.5|65.26|64.46|23
1654529590000|2022-06-06 15:33:10|65.28|64.48|65.21|64.41|65.28|64.48|65.21|64.41|12
1654529600000|2022-06-06 15:33:20|65.22|64.42|65.23|64.43|65.24|64.44|65.22|64.42|14
1654529610000|2022-06-06 15:33:30|65.24|64.44|65.27|64.47|65.28|64.48|65.21|64.41|15
1654529620000|2022-06-06 15:33:40|65.28|64.48|65.31|64.51|65.32|64.52|65.27|64.47|16
1654529630000|2022-06-06 15:33:50|65.3|64.5|65.27|64.47|65.32|64.52|65.27|64.47|19
1654529640000|2022-06-06 15:34:00|65.28|64.48|65.27|64.47|65.28|64.48|65.25|64.45|15
1654529650000|2022-06-06 15:34:10|65.26|64.46|65.22|64.42|65.28|64.48|65.21|64.41|13
1654529660000|2022-06-06 15:34:20|65.23|64.43|65.21|64.41|65.24|64.44|65.2|64.4|13
1654529670000|2022-06-06 15:34:30|65.22|64.42|65.2|64.4|65.22|64.42|65.2|64.4|5
1654529680000|2022-06-06 15:34:40|65.21|64.41|65.21|64.41|65.21|64.41|65.21|64.41|1
1654529690000|2022-06-06 15:34:50|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|20
1654529700000|2022-06-06 15:35:00|65.19|64.39|65.2|64.4|65.22|64.42|65.17|64.37|17
1654529710000|2022-06-06 15:35:10|65.19|64.39|65.17|64.37|65.2|64.4|65.17|64.37|19
1654529720000|2022-06-06 15:35:20|65.18|64.38|65.14|64.34|65.18|64.38|65.13|64.33|15
1654529730000|2022-06-06 15:35:30|65.17|64.37|65.19|64.39|65.22|64.42|65.17|64.37|16
1654529740000|2022-06-06 15:35:40|65.2|64.4|65.23|64.43|65.24|64.44|65.19|64.39|19
1654529750000|2022-06-06 15:35:50|65.24|64.44|65.23|64.43|65.24|64.44|65.23|64.43|10
1654529760000|2022-06-06 15:36:00|65.22|64.42|65.23|64.43|65.25|64.45|65.22|64.42|19
1654529770000|2022-06-06 15:36:10|65.22|64.42|65.21|64.41|65.23|64.43|65.21|64.41|10
1654529780000|2022-06-06 15:36:20|65.22|64.42|65.2|64.4|65.22|64.42|65.19|64.39|16
1654529790000|2022-06-06 15:36:30|65.19|64.39|65.18|64.38|65.2|64.4|65.18|64.38|8
1654529800000|2022-06-06 15:36:40|65.19|64.39|65.14|64.34|65.19|64.39|65.14|64.34|8
1654529810000|2022-06-06 15:36:50|65.13|64.33|65.2|64.4|65.21|64.41|65.13|64.33|22
1654529820000|2022-06-06 15:37:00|65.19|64.39|65.19|64.39|65.21|64.41|65.18|64.38|19
1654529830000|2022-06-06 15:37:10|65.18|64.38|65.2|64.4|65.2|64.4|65.18|64.38|15
1654529840000|2022-06-06 15:37:20|65.19|64.39|65.13|64.33|65.19|64.39|65.12|64.32|11
1654529850000|2022-06-06 15:37:30|65.14|64.34|65.13|64.33|65.14|64.34|65.11|64.31|19
1654529860000|2022-06-06 15:37:40|65.14|64.34|65.14|64.34|65.16|64.36|65.12|64.32|13
1654529870000|2022-06-06 15:37:50|65.15|64.35|65.2|64.4|65.2|64.4|65.13|64.33|14
1654529880000|2022-06-06 15:38:00|65.19|64.39|65.21|64.41|65.21|64.41|65.19|64.39|13
1654529890000|2022-06-06 15:38:10|65.2|64.4|65.2|64.4|65.2|64.4|65.19|64.39|3
1654529900000|2022-06-06 15:38:20|65.19|64.39|65.21|64.41|65.23|64.43|65.19|64.39|17
1654529910000|2022-06-06 15:38:30|65.24|64.44|65.22|64.42|65.24|64.44|65.21|64.41|13
1654529920000|2022-06-06 15:38:40|65.21|64.41|65.25|64.45|65.25|64.45|65.21|64.41|13
1654529930000|2022-06-06 15:38:50|65.27|64.47|65.28|64.48|65.3|64.5|65.27|64.47|19
1654529940000|2022-06-06 15:39:00|65.29|64.49|65.22|64.42|65.31|64.51|65.22|64.42|17
1654529950000|2022-06-06 15:39:10|65.23|64.43|65.24|64.44|65.25|64.45|65.22|64.42|8
1654529960000|2022-06-06 15:39:20|65.25|64.45|65.27|64.47|65.3|64.5|65.24|64.44|19
1654529970000|2022-06-06 15:39:30|65.22|64.42|65.21|64.41|65.24|64.44|65.2|64.4|13
1654529980000|2022-06-06 15:39:40|65.19|64.39|65.2|64.4|65.22|64.42|65.16|64.36|13
1654529990000|2022-06-06 15:39:50|65.19|64.39|65.19|64.39|65.2|64.4|65.18|64.38|13
1654530000000|2022-06-06 15:40:00|65.2|64.4|65.19|64.39|65.21|64.41|65.18|64.38|11
1654530010000|2022-06-06 15:40:10|65.2|64.4|65.24|64.44|65.25|64.45|65.19|64.39|13
1654530020000|2022-06-06 15:40:20|65.25|64.45|65.28|64.48|65.29|64.49|65.24|64.44|8
1654530030000|2022-06-06 15:40:30|65.29|64.49|65.28|64.48|65.3|64.5|65.28|64.48|17
1654530040000|2022-06-06 15:40:40|65.3|64.5|65.29|64.49|65.3|64.5|65.27|64.47|9
1654530050000|2022-06-06 15:40:50|65.3|64.5|65.28|64.48|65.3|64.5|65.27|64.47|19
1654530060000|2022-06-06 15:41:00|65.29|64.49|65.29|64.49|65.29|64.49|65.28|64.48|5
1654530070000|2022-06-06 15:41:10|65.3|64.5|65.3|64.5|65.3|64.5|65.28|64.48|13
1654530080000|2022-06-06 15:41:20|65.29|64.49|65.24|64.44|65.29|64.49|65.23|64.43|9
1654530090000|2022-06-06 15:41:30|65.26|64.46|65.28|64.48|65.3|64.5|65.25|64.45|9
1654530100000|2022-06-06 15:41:40|65.29|64.49|65.31|64.51|65.33|64.53|65.29|64.49|16
1654530110000|2022-06-06 15:41:50|65.32|64.52|65.3|64.5|65.32|64.52|65.29|64.49|9
1654530120000|2022-06-06 15:42:00|65.29|64.49|65.29|64.49|65.31|64.51|65.28|64.48|15
1654530130000|2022-06-06 15:42:10|65.3|64.5|65.29|64.49|65.3|64.5|65.28|64.48|11
1654530140000|2022-06-06 15:42:20|65.28|64.48|65.29|64.49|65.3|64.5|65.26|64.46|11
1654530150000|2022-06-06 15:42:30|65.31|64.51|65.3|64.5|65.32|64.52|65.3|64.5|16
1654530160000|2022-06-06 15:42:40|65.29|64.49|65.3|64.5|65.3|64.5|65.29|64.49|18
1654530170000|2022-06-06 15:42:50|65.29|64.49|65.31|64.51|65.31|64.51|65.28|64.48|5
1654530180000|2022-06-06 15:43:00|65.32|64.52|65.29|64.49|65.32|64.52|65.28|64.48|12
1654530190000|2022-06-06 15:43:10|65.28|64.48|65.28|64.48|65.3|64.5|65.27|64.47|12
1654530200000|2022-06-06 15:43:20|65.27|64.47|65.32|64.52|65.32|64.52|65.27|64.47|12
1654530210000|2022-06-06 15:43:30|65.31|64.51|65.31|64.51|65.33|64.53|65.3|64.5|8
1654530220000|2022-06-06 15:43:40|65.3|64.5|65.32|64.52|65.33|64.53|65.3|64.5|9
1654530230000|2022-06-06 15:43:50|65.31|64.51|65.32|64.52|65.32|64.52|65.31|64.51|4
1654530240000|2022-06-06 15:44:00|65.33|64.53|65.31|64.51|65.33|64.53|65.31|64.51|7
1654530250000|2022-06-06 15:44:10|65.33|64.53|65.31|64.51|65.33|64.53|65.31|64.51|8
1654530260000|2022-06-06 15:44:20|65.32|64.52|65.39|64.59|65.39|64.59|65.32|64.52|13
1654530270000|2022-06-06 15:44:30|65.38|64.58|65.35|64.55|65.39|64.59|65.34|64.54|9
1654530280000|2022-06-06 15:44:40|65.34|64.54|65.39|64.59|65.4|64.6|65.34|64.54|13
1654530290000|2022-06-06 15:44:50|65.38|64.58|65.38|64.58|65.41|64.61|65.38|64.58|18
1654530300000|2022-06-06 15:45:00|65.39|64.59|65.38|64.58|65.39|64.59|65.35|64.55|17
1654530310000|2022-06-06 15:45:10|65.42|64.62|65.41|64.61|65.43|64.63|65.39|64.59|19
1654530320000|2022-06-06 15:45:20|65.43|64.63|65.41|64.61|65.43|64.63|65.4|64.6|15
1654530330000|2022-06-06 15:45:30|65.43|64.63|65.44|64.64|65.5|64.7|65.41|64.61|18
1654530340000|2022-06-06 15:45:40|65.46|64.66|65.5|64.7|65.51|64.71|65.44|64.64|19
1654530350000|2022-06-06 15:45:50|65.51|64.71|65.51|64.71|65.53|64.73|65.5|64.7|14
1654530360000|2022-06-06 15:46:00|65.5|64.7|65.51|64.71|65.52|64.72|65.47|64.67|12
1654530370000|2022-06-06 15:46:10|65.53|64.73|65.51|64.71|65.53|64.73|65.49|64.69|10
1654530380000|2022-06-06 15:46:20|65.52|64.72|65.49|64.69|65.53|64.73|65.49|64.69|16
1654530390000|2022-06-06 15:46:30|65.48|64.68|65.39|64.59|65.49|64.69|65.39|64.59|12
1654530400000|2022-06-06 15:46:40|65.4|64.6|65.39|64.59|65.4|64.6|65.37|64.57|11
1654530410000|2022-06-06 15:46:50|65.4|64.6|65.33|64.53|65.4|64.6|65.32|64.52|11
1654530420000|2022-06-06 15:47:00|65.32|64.52|65.3|64.5|65.33|64.53|65.3|64.5|13
1654530430000|2022-06-06 15:47:10|65.31|64.51|65.32|64.52|65.35|64.55|65.31|64.51|18
1654530440000|2022-06-06 15:47:20|65.33|64.53|65.3|64.5|65.33|64.53|65.29|64.49|8
1654530450000|2022-06-06 15:47:30|65.31|64.51|65.29|64.49|65.31|64.51|65.29|64.49|7
1654530460000|2022-06-06 15:47:40|65.3|64.5|65.31|64.51|65.32|64.52|65.3|64.5|12
1654530470000|2022-06-06 15:47:50|65.32|64.52|65.29|64.49|65.32|64.52|65.27|64.47|14
1654530480000|2022-06-06 15:48:00|65.28|64.48|65.21|64.41|65.29|64.49|65.21|64.41|18
1654530490000|2022-06-06 15:48:10|65.22|64.42|65.21|64.41|65.22|64.42|65.2|64.4|6
1654530500000|2022-06-06 15:48:20|65.22|64.42|65.25|64.45|65.25|64.45|65.21|64.41|13
1654530510000|2022-06-06 15:48:30|65.24|64.44|65.24|64.44|65.25|64.45|65.24|64.44|15
1654530520000|2022-06-06 15:48:40|65.23|64.43|65.22|64.42|65.24|64.44|65.19|64.39|10
1654530530000|2022-06-06 15:48:50|65.21|64.41|65.25|64.45|65.25|64.45|65.2|64.4|16
1654530540000|2022-06-06 15:49:00|65.24|64.44|65.23|64.43|65.25|64.45|65.22|64.42|9
1654530550000|2022-06-06 15:49:10|65.22|64.42|65.21|64.41|65.23|64.43|65.2|64.4|8
1654530560000|2022-06-06 15:49:20|65.2|64.4|65.2|64.4|65.23|64.43|65.2|64.4|7
1654530570000|2022-06-06 15:49:30|65.21|64.41|65.2|64.4|65.22|64.42|65.2|64.4|12
1654530580000|2022-06-06 15:49:40|65.21|64.41|65.18|64.38|65.21|64.41|65.18|64.38|12
1654530590000|2022-06-06 15:49:50|65.19|64.39|65.13|64.33|65.19|64.39|65.13|64.33|17
1654530600000|2022-06-06 15:50:00|65.12|64.32|65.13|64.33|65.14|64.34|65.12|64.32|14
1654530610000|2022-06-06 15:50:10|65.14|64.34|65.15|64.35|65.15|64.35|65.13|64.33|10
1654530620000|2022-06-06 15:50:20|65.14|64.34|65.19|64.39|65.2|64.4|65.14|64.34|12
1654530630000|2022-06-06 15:50:30|65.2|64.4|65.19|64.39|65.2|64.4|65.19|64.39|2
1654530640000|2022-06-06 15:50:40|65.18|64.38|65.18|64.38|65.2|64.4|65.17|64.37|7
1654530650000|2022-06-06 15:50:50|65.17|64.37|65.17|64.37|65.19|64.39|65.16|64.36|8
1654530660000|2022-06-06 15:51:00|65.18|64.38|65.19|64.39|65.2|64.4|65.17|64.37|9
1654530670000|2022-06-06 15:51:10|65.18|64.38|65.23|64.43|65.23|64.43|65.18|64.38|8
1654530680000|2022-06-06 15:51:20|65.24|64.44|65.21|64.41|65.24|64.44|65.21|64.41|8
1654530690000|2022-06-06 15:51:30|65.22|64.42|65.21|64.41|65.22|64.42|65.2|64.4|11
1654530700000|2022-06-06 15:51:40|65.2|64.4|65.22|64.42|65.23|64.43|65.2|64.4|5
1654530710000|2022-06-06 15:51:50|65.23|64.43|65.22|64.42|65.23|64.43|65.22|64.42|2
1654530720000|2022-06-06 15:52:00|65.24|64.44|65.24|64.44|65.24|64.44|65.22|64.42|9
1654530730000|2022-06-06 15:52:10|65.23|64.43|65.22|64.42|65.24|64.44|65.22|64.42|8
1654530740000|2022-06-06 15:52:20|65.23|64.43|65.3|64.5|65.31|64.51|65.22|64.42|16
1654530750000|2022-06-06 15:52:30|65.29|64.49|65.28|64.48|65.32|64.52|65.27|64.47|12
1654530760000|2022-06-06 15:52:40|65.29|64.49|65.31|64.51|65.31|64.51|65.28|64.48|10
1654530770000|2022-06-06 15:52:50|65.29|64.49|65.3|64.5|65.33|64.53|65.29|64.49|14
1654530780000|2022-06-06 15:53:00|65.29|64.49|65.23|64.43|65.29|64.49|65.23|64.43|14
1654530790000|2022-06-06 15:53:10|65.25|64.45|65.24|64.44|65.25|64.45|65.23|64.43|8
1654530800000|2022-06-06 15:53:20|65.23|64.43|65.26|64.46|65.27|64.47|65.23|64.43|12
1654530810000|2022-06-06 15:53:30|65.25|64.45|65.26|64.46|65.27|64.47|65.24|64.44|14
1654530820000|2022-06-06 15:53:40|65.27|64.47|65.31|64.51|65.32|64.52|65.27|64.47|15
1654530830000|2022-06-06 15:53:50|65.32|64.52|65.32|64.52|65.34|64.54|65.3|64.5|13
1654530840000|2022-06-06 15:54:00|65.33|64.53|65.29|64.49|65.33|64.53|65.29|64.49|21
1654530850000|2022-06-06 15:54:10|65.27|64.47|65.3|64.5|65.33|64.53|65.24|64.44|12
1654530860000|2022-06-06 15:54:20|65.29|64.49|65.29|64.49|65.31|64.51|65.29|64.49|3
1654530870000|2022-06-06 15:54:30|65.3|64.5|65.3|64.5|65.31|64.51|65.3|64.5|5
1654530880000|2022-06-06 15:54:40|65.29|64.49|65.29|64.49|65.3|64.5|65.28|64.48|9
1654530890000|2022-06-06 15:54:50|65.28|64.48|65.31|64.51|65.31|64.51|65.24|64.44|10
1654530900000|2022-06-06 15:55:00|65.32|64.52|65.28|64.48|65.33|64.53|65.27|64.47|17
1654530910000|2022-06-06 15:55:10|65.29|64.49|65.3|64.5|65.3|64.5|65.28|64.48|6
1654530920000|2022-06-06 15:55:20|65.29|64.49|65.31|64.51|65.31|64.51|65.29|64.49|16
1654530930000|2022-06-06 15:55:30|65.32|64.52|65.31|64.51|65.32|64.52|65.3|64.5|11
1654530940000|2022-06-06 15:55:40|65.3|64.5|65.28|64.48|65.3|64.5|65.28|64.48|7
1654530950000|2022-06-06 15:55:50|65.29|64.49|65.32|64.52|65.32|64.52|65.29|64.49|5
1654530960000|2022-06-06 15:56:00|65.31|64.51|65.3|64.5|65.32|64.52|65.3|64.5|12
1654530970000|2022-06-06 15:56:10|65.29|64.49|65.28|64.48|65.3|64.5|65.27|64.47|8
1654530980000|2022-06-06 15:56:20|65.29|64.49|65.3|64.5|65.32|64.52|65.29|64.49|8
1654530990000|2022-06-06 15:56:30|65.31|64.51|65.28|64.48|65.31|64.51|65.28|64.48|10
1654531000000|2022-06-06 15:56:40|65.29|64.49|65.24|64.44|65.3|64.5|65.23|64.43|17
1654531010000|2022-06-06 15:56:50|65.25|64.45|65.29|64.49|65.31|64.51|65.25|64.45|12
1654531020000|2022-06-06 15:57:00|65.3|64.5|65.32|64.52|65.33|64.53|65.29|64.49|17
1654531030000|2022-06-06 15:57:10|65.33|64.53|65.3|64.5|65.33|64.53|65.29|64.49|8
1654531040000|2022-06-06 15:57:20|65.29|64.49|65.29|64.49|65.29|64.49|65.28|64.48|9
1654531050000|2022-06-06 15:57:30|65.28|64.48|65.3|64.5|65.3|64.5|65.28|64.48|9
1654531060000|2022-06-06 15:57:40|65.32|64.52|65.33|64.53|65.33|64.53|65.32|64.52|2
1654531070000|2022-06-06 15:57:50|65.32|64.52|65.38|64.58|65.4|64.6|65.32|64.52|13
1654531080000|2022-06-06 15:58:00|65.37|64.57|65.39|64.59|65.42|64.62|65.37|64.57|12
1654531090000|2022-06-06 15:58:10|65.4|64.6|65.39|64.59|65.4|64.6|65.39|64.59|8
1654531100000|2022-06-06 15:58:20|65.4|64.6|65.4|64.6|65.4|64.6|65.39|64.59|5
1654531110000|2022-06-06 15:58:30|65.39|64.59|65.4|64.6|65.4|64.6|65.39|64.59|10
1654531130000|2022-06-06 15:58:50|65.41|64.61|65.41|64.61|65.41|64.61|65.4|64.6|5
1654531140000|2022-06-06 15:59:00|65.42|64.62|65.4|64.6|65.42|64.62|65.39|64.59|7
1654531150000|2022-06-06 15:59:10|65.39|64.59|65.4|64.6|65.41|64.61|65.39|64.59|9
1654531160000|2022-06-06 15:59:20|65.41|64.61|65.4|64.6|65.42|64.62|65.4|64.6|7
1654531170000|2022-06-06 15:59:30|65.41|64.61|65.4|64.6|65.41|64.61|65.4|64.6|2
1654531180000|2022-06-06 15:59:40|65.39|64.59|65.38|64.58|65.4|64.6|65.37|64.57|8
1654531190000|2022-06-06 15:59:50|65.37|64.57|65.38|64.58|65.39|64.59|65.37|64.57|6
1654531200000|2022-06-06 16:00:00|65.39|64.59|65.39|64.59|65.39|64.59|65.37|64.57|8
1654531210000|2022-06-06 16:00:10|65.38|64.58|65.37|64.57|65.39|64.59|65.37|64.57|10
1654531220000|2022-06-06 16:00:20|65.35|64.55|65.4|64.6|65.4|64.6|65.34|64.54|10
1654531230000|2022-06-06 16:00:30|65.39|64.59|65.39|64.59|65.4|64.6|65.38|64.58|11
1654531240000|2022-06-06 16:00:40|65.38|64.58|65.38|64.58|65.4|64.6|65.38|64.58|8
1654531250000|2022-06-06 16:00:50|65.39|64.59|65.38|64.58|65.39|64.59|65.37|64.57|12
1654531260000|2022-06-06 16:01:00|65.39|64.59|65.32|64.52|65.39|64.59|65.32|64.52|11
1654531270000|2022-06-06 16:01:10|65.31|64.51|65.32|64.52|65.33|64.53|65.31|64.51|8
1654531280000|2022-06-06 16:01:20|65.33|64.53|65.31|64.51|65.33|64.53|65.3|64.5|15
1654531290000|2022-06-06 16:01:30|65.32|64.52|65.3|64.5|65.33|64.53|65.3|64.5|11
1654531300000|2022-06-06 16:01:40|65.32|64.52|65.31|64.51|65.32|64.52|65.3|64.5|4
1654531310000|2022-06-06 16:01:50|65.3|64.5|65.28|64.48|65.3|64.5|65.28|64.48|12
1654531320000|2022-06-06 16:02:00|65.29|64.49|65.23|64.43|65.29|64.49|65.22|64.42|12
1654531330000|2022-06-06 16:02:10|65.22|64.42|65.23|64.43|65.23|64.43|65.2|64.4|16
1654531340000|2022-06-06 16:02:20|65.24|64.44|65.21|64.41|65.24|64.44|65.2|64.4|13
1654531350000|2022-06-06 16:02:30|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|9
1654531360000|2022-06-06 16:02:40|65.19|64.39|65.2|64.4|65.2|64.4|65.18|64.38|12
1654531370000|2022-06-06 16:02:50|65.19|64.39|65.2|64.4|65.21|64.41|65.18|64.38|10
1654531380000|2022-06-06 16:03:00|65.19|64.39|65.19|64.39|65.21|64.41|65.18|64.38|17
1654531390000|2022-06-06 16:03:10|65.17|64.37|65.18|64.38|65.19|64.39|65.17|64.37|10
1654531400000|2022-06-06 16:03:20|65.19|64.39|65.13|64.33|65.19|64.39|65.11|64.31|22
1654531410000|2022-06-06 16:03:30|65.12|64.32|65.11|64.31|65.15|64.35|65.09|64.29|12
1654531420000|2022-06-06 16:03:40|65.1|64.3|65.11|64.31|65.12|64.32|65.1|64.3|6
1654531430000|2022-06-06 16:03:50|65.09|64.29|65.09|64.29|65.1|64.3|65.08|64.28|9
1654531440000|2022-06-06 16:04:00|65.08|64.28|65.05|64.25|65.1|64.3|65.04|64.24|14
1654531450000|2022-06-06 16:04:10|65.04|64.24|65.04|64.24|65.05|64.25|65.02|64.22|13
1654531460000|2022-06-06 16:04:20|65.05|64.25|65.05|64.25|65.06|64.26|65.03|64.23|10
1654531470000|2022-06-06 16:04:30|65.06|64.26|65.06|64.26|65.07|64.27|65.04|64.24|14
1654531480000|2022-06-06 16:04:40|65.07|64.27|65.12|64.32|65.14|64.34|65.07|64.27|11
1654531490000|2022-06-06 16:04:50|65.13|64.33|65.11|64.31|65.13|64.33|65.1|64.3|12
1654531500000|2022-06-06 16:05:00|65.09|64.29|65.1|64.3|65.14|64.34|65.08|64.28|18
1654531510000|2022-06-06 16:05:10|65.11|64.31|65.1|64.3|65.13|64.33|65.1|64.3|13
1654531520000|2022-06-06 16:05:20|65.11|64.31|65.1|64.3|65.11|64.31|65.1|64.3|4
1654531530000|2022-06-06 16:05:30|65.11|64.31|65.14|64.34|65.14|64.34|65.1|64.3|12
1654531540000|2022-06-06 16:05:40|65.15|64.35|65.19|64.39|65.2|64.4|65.14|64.34|18
1654531550000|2022-06-06 16:05:50|65.2|64.4|65.2|64.4|65.21|64.41|65.18|64.38|15
1654531560000|2022-06-06 16:06:00|65.21|64.41|65.2|64.4|65.21|64.41|65.18|64.38|13
1654531570000|2022-06-06 16:06:10|65.19|64.39|65.2|64.4|65.22|64.42|65.19|64.39|20
1654531580000|2022-06-06 16:06:20|65.21|64.41|65.18|64.38|65.21|64.41|65.18|64.38|10
1654531590000|2022-06-06 16:06:30|65.19|64.39|65.19|64.39|65.2|64.4|65.19|64.39|5
1654531600000|2022-06-06 16:06:40|65.18|64.38|65.15|64.35|65.19|64.39|65.14|64.34|10
1654531610000|2022-06-06 16:06:50|65.14|64.34|65.13|64.33|65.14|64.34|65.13|64.33|10
1654531620000|2022-06-06 16:07:00|65.14|64.34|65.14|64.34|65.15|64.35|65.13|64.33|13
1654531630000|2022-06-06 16:07:10|65.13|64.33|65.2|64.4|65.2|64.4|65.13|64.33|12
1654531640000|2022-06-06 16:07:20|65.19|64.39|65.19|64.39|65.21|64.41|65.19|64.39|8
1654531650000|2022-06-06 16:07:30|65.18|64.38|65.15|64.35|65.18|64.38|65.13|64.33|8
1654531660000|2022-06-06 16:07:40|65.17|64.37|65.2|64.4|65.22|64.42|65.17|64.37|16
1654531670000|2022-06-06 16:07:50|65.19|64.39|65.21|64.41|65.21|64.41|65.19|64.39|13
1654531680000|2022-06-06 16:08:00|65.22|64.42|65.22|64.42|65.23|64.43|65.22|64.42|7
1654531690000|2022-06-06 16:08:10|65.21|64.41|65.2|64.4|65.22|64.42|65.18|64.38|17
1654531700000|2022-06-06 16:08:20|65.19|64.39|65.21|64.41|65.22|64.42|65.19|64.39|16
1654531710000|2022-06-06 16:08:30|65.2|64.4|65.2|64.4|65.21|64.41|65.19|64.39|13
1654531720000|2022-06-06 16:08:40|65.19|64.39|65.2|64.4|65.22|64.42|65.19|64.39|16
1654531730000|2022-06-06 16:08:50|65.21|64.41|65.21|64.41|65.21|64.41|65.18|64.38|11
1654531740000|2022-06-06 16:09:00|65.2|64.4|65.19|64.39|65.21|64.41|65.19|64.39|18
1654531750000|2022-06-06 16:09:10|65.17|64.37|65.21|64.41|65.21|64.41|65.17|64.37|16
1654531760000|2022-06-06 16:09:20|65.2|64.4|65.2|64.4|65.22|64.42|65.18|64.38|17
1654531770000|2022-06-06 16:09:30|65.19|64.39|65.14|64.34|65.2|64.4|65.13|64.33|18
1654531780000|2022-06-06 16:09:40|65.15|64.35|65.15|64.35|65.16|64.36|65.14|64.34|7
1654531790000|2022-06-06 16:09:50|65.16|64.36|65.14|64.34|65.16|64.36|65.14|64.34|9
1654531800000|2022-06-06 16:10:00|65.15|64.35|65.13|64.33|65.15|64.35|65.12|64.32|12
1654531810000|2022-06-06 16:10:10|65.14|64.34|65.14|64.34|65.16|64.36|65.13|64.33|12
1654531820000|2022-06-06 16:10:20|65.16|64.36|65.14|64.34|65.17|64.37|65.14|64.34|6
1654531830000|2022-06-06 16:10:30|65.13|64.33|65.16|64.36|65.16|64.36|65.13|64.33|8
1654531840000|2022-06-06 16:10:40|65.14|64.34|65.14|64.34|65.14|64.34|65.12|64.32|10
1654531850000|2022-06-06 16:10:50|65.15|64.35|65.15|64.35|65.17|64.37|65.14|64.34|9
1654531860000|2022-06-06 16:11:00|65.17|64.37|65.19|64.39|65.21|64.41|65.17|64.37|16
1654531870000|2022-06-06 16:11:10|65.2|64.4|65.21|64.41|65.22|64.42|65.2|64.4|8
1654531880000|2022-06-06 16:11:20|65.22|64.42|65.25|64.45|65.26|64.46|65.22|64.42|9
1654531890000|2022-06-06 16:11:30|65.27|64.47|65.3|64.5|65.32|64.52|65.27|64.47|9
1654531900000|2022-06-06 16:11:40|65.31|64.51|65.29|64.49|65.31|64.51|65.29|64.49|18
1654531910000|2022-06-06 16:11:50|65.3|64.5|65.23|64.43|65.3|64.5|65.23|64.43|10
1654531920000|2022-06-06 16:12:00|65.22|64.42|65.21|64.41|65.26|64.46|65.21|64.41|16
1654531930000|2022-06-06 16:12:10|65.25|64.45|65.23|64.43|65.25|64.45|65.21|64.41|7
1654531940000|2022-06-06 16:12:20|65.22|64.42|65.21|64.41|65.23|64.43|65.21|64.41|9
1654531950000|2022-06-06 16:12:30|65.22|64.42|65.15|64.35|65.22|64.42|65.14|64.34|12
1654531960000|2022-06-06 16:12:40|65.14|64.34|65.13|64.33|65.14|64.34|65.13|64.33|8
1654531970000|2022-06-06 16:12:50|65.14|64.34|65.14|64.34|65.14|64.34|65.13|64.33|3
1654531980000|2022-06-06 16:13:00|65.13|64.33|65.14|64.34|65.15|64.35|65.12|64.32|7
1654531990000|2022-06-06 16:13:10|65.13|64.33|65.12|64.32|65.13|64.33|65.12|64.32|8
1654532000000|2022-06-06 16:13:20|65.11|64.31|65.13|64.33|65.14|64.34|65.11|64.31|11
1654532010000|2022-06-06 16:13:30|65.12|64.32|65.13|64.33|65.13|64.33|65.11|64.31|14
1654532020000|2022-06-06 16:13:40|65.12|64.32|65.13|64.33|65.14|64.34|65.12|64.32|6
1654532030000|2022-06-06 16:13:50|65.14|64.34|65.13|64.33|65.15|64.35|65.13|64.33|8
1654532040000|2022-06-06 16:14:00|65.14|64.34|65.14|64.34|65.14|64.34|65.12|64.32|10
1654532050000|2022-06-06 16:14:10|65.13|64.33|65.13|64.33|65.14|64.34|65.12|64.32|7
1654532060000|2022-06-06 16:14:20|65.12|64.32|65.14|64.34|65.15|64.35|65.12|64.32|10
1654532070000|2022-06-06 16:14:30|65.13|64.33|65.13|64.33|65.14|64.34|65.13|64.33|9
1654532080000|2022-06-06 16:14:40|65.12|64.32|65.12|64.32|65.14|64.34|65.12|64.32|10
1654532090000|2022-06-06 16:14:50|65.11|64.31|65.12|64.32|65.12|64.32|65.07|64.27|18
1654532100000|2022-06-06 16:15:00|65.11|64.31|65.05|64.25|65.12|64.32|65.05|64.25|11
1654532110000|2022-06-06 16:15:10|65.06|64.26|65.02|64.22|65.07|64.27|65|64.2|18
1654532120000|2022-06-06 16:15:20|65.01|64.21|65|64.2|65.02|64.22|65|64.2|13
1654532130000|2022-06-06 16:15:30|65.02|64.22|64.95|64.15|65.02|64.22|64.95|64.15|20
1654532140000|2022-06-06 16:15:40|64.94|64.14|64.95|64.15|64.96|64.16|64.94|64.14|10
1654532150000|2022-06-06 16:15:50|64.96|64.16|64.95|64.15|65.02|64.22|64.94|64.14|13
1654532160000|2022-06-06 16:16:00|64.94|64.14|64.95|64.15|65.01|64.21|64.94|64.14|23
1654532170000|2022-06-06 16:16:10|64.96|64.16|64.94|64.14|64.96|64.16|64.93|64.13|11
1654532180000|2022-06-06 16:16:20|64.95|64.15|64.94|64.14|64.98|64.18|64.94|64.14|16
1654532190000|2022-06-06 16:16:30|64.95|64.15|65.01|64.21|65.01|64.21|64.95|64.15|16
1654532200000|2022-06-06 16:16:40|65|64.2|65|64.2|65.03|64.23|65|64.2|17
1654532210000|2022-06-06 16:16:50|64.99|64.19|65|64.2|65.02|64.22|64.99|64.19|12
1654532220000|2022-06-06 16:17:00|65.01|64.21|65.09|64.29|65.09|64.29|65.01|64.21|11
1654532230000|2022-06-06 16:17:10|65.1|64.3|65.09|64.29|65.11|64.31|65.07|64.27|17
1654532240000|2022-06-06 16:17:20|65.08|64.28|65.02|64.22|65.09|64.29|65.01|64.21|12
1654532250000|2022-06-06 16:17:30|65.01|64.21|64.99|64.19|65.03|64.23|64.99|64.19|11
1654532260000|2022-06-06 16:17:40|65|64.2|65.01|64.21|65.02|64.22|64.98|64.18|17
1654532270000|2022-06-06 16:17:50|65.02|64.22|65.03|64.23|65.05|64.25|65.01|64.21|15
1654532280000|2022-06-06 16:18:00|65.04|64.24|65.05|64.25|65.05|64.25|65.04|64.24|4
1654532290000|2022-06-06 16:18:10|65.03|64.23|65.05|64.25|65.06|64.26|65.03|64.23|14
1654532300000|2022-06-06 16:18:20|65.06|64.26|65.09|64.29|65.09|64.29|65.02|64.22|15
1654532310000|2022-06-06 16:18:30|65.08|64.28|65.08|64.28|65.1|64.3|65.07|64.27|8
1654532320000|2022-06-06 16:18:40|65.09|64.29|65.1|64.3|65.1|64.3|65.07|64.27|6
1654532330000|2022-06-06 16:18:50|65.09|64.29|65.1|64.3|65.11|64.31|65.09|64.29|6
1654532340000|2022-06-06 16:19:00|65.09|64.29|65.04|64.24|65.09|64.29|65.04|64.24|7
1654532350000|2022-06-06 16:19:10|65.03|64.23|65.03|64.23|65.04|64.24|65.03|64.23|9
1654532360000|2022-06-06 16:19:20|65.04|64.24|65.09|64.29|65.1|64.3|65.03|64.23|10
1654532370000|2022-06-06 16:19:30|65.1|64.3|65.11|64.31|65.12|64.32|65.09|64.29|15
1654532380000|2022-06-06 16:19:40|65.1|64.3|65.1|64.3|65.12|64.32|65.1|64.3|13
1654532390000|2022-06-06 16:19:50|65.11|64.31|65.12|64.32|65.12|64.32|65.09|64.29|14
1654532400000|2022-06-06 16:20:00|65.11|64.31|65.09|64.29|65.11|64.31|65.08|64.28|16
1654532410000|2022-06-06 16:20:10|65.11|64.31|65.12|64.32|65.13|64.33|65.1|64.3|13
1654532420000|2022-06-06 16:20:20|65.11|64.31|65.11|64.31|65.13|64.33|65.11|64.31|6
1654532430000|2022-06-06 16:20:30|65.1|64.3|65.11|64.31|65.13|64.33|65.1|64.3|11
1654532440000|2022-06-06 16:20:40|65.12|64.32|65.13|64.33|65.13|64.33|65.11|64.31|6
1654532450000|2022-06-06 16:20:50|65.11|64.31|65.12|64.32|65.14|64.34|65.11|64.31|10
1654532460000|2022-06-06 16:21:00|65.13|64.33|65.11|64.31|65.13|64.33|65.1|64.3|13
1654532470000|2022-06-06 16:21:10|65.13|64.33|65.09|64.29|65.14|64.34|65.09|64.29|13
1654532480000|2022-06-06 16:21:20|65.1|64.3|65.1|64.3|65.11|64.31|65.08|64.28|13
1654532490000|2022-06-06 16:21:30|65.11|64.31|65.06|64.26|65.11|64.31|65.04|64.24|14
1654532500000|2022-06-06 16:21:40|65.05|64.25|65.06|64.26|65.06|64.26|65.04|64.24|12
1654532510000|2022-06-06 16:21:50|65.05|64.25|65.06|64.26|65.07|64.27|65.05|64.25|11
1654532520000|2022-06-06 16:22:00|65.05|64.25|65.01|64.21|65.06|64.26|65.01|64.21|22
1654532530000|2022-06-06 16:22:10|65.02|64.22|65.04|64.24|65.05|64.25|65.02|64.22|13
1654532540000|2022-06-06 16:22:20|65.03|64.23|65.04|64.24|65.05|64.25|65.03|64.23|12
1654532550000|2022-06-06 16:22:30|65.05|64.25|65.03|64.23|65.06|64.26|65.02|64.22|11
1654532560000|2022-06-06 16:22:40|65.04|64.24|65.03|64.23|65.05|64.25|65.02|64.22|14
1654532570000|2022-06-06 16:22:50|65.04|64.24|65|64.2|65.04|64.24|64.99|64.19|13
1654532580000|2022-06-06 16:23:00|65.01|64.21|65|64.2|65.01|64.21|64.99|64.19|4
1654532590000|2022-06-06 16:23:10|64.99|64.19|65.01|64.21|65.03|64.23|64.99|64.19|14
1654532600000|2022-06-06 16:23:20|65|64.2|65.01|64.21|65.04|64.24|65|64.2|13
1654532610000|2022-06-06 16:23:30|65.02|64.22|64.99|64.19|65.02|64.22|64.98|64.18|5
1654532620000|2022-06-06 16:23:40|64.98|64.18|65.01|64.21|65.02|64.22|64.98|64.18|18
1654532630000|2022-06-06 16:23:50|65|64.2|65.02|64.22|65.03|64.23|65|64.2|14
1654532640000|2022-06-06 16:24:00|65.01|64.21|64.99|64.19|65.03|64.23|64.99|64.19|19
1654532650000|2022-06-06 16:24:10|65|64.2|64.99|64.19|65.01|64.21|64.98|64.18|8
1654532660000|2022-06-06 16:24:20|64.98|64.18|64.99|64.19|65|64.2|64.98|64.18|8
1654532670000|2022-06-06 16:24:30|64.98|64.18|64.93|64.13|64.98|64.18|64.93|64.13|6
1654532680000|2022-06-06 16:24:40|64.92|64.12|64.91|64.11|64.94|64.14|64.89|64.09|13
1654532690000|2022-06-06 16:24:50|64.89|64.09|64.84|64.04|64.9|64.1|64.82|64.02|25
1654532700000|2022-06-06 16:25:00|64.85|64.05|64.89|64.09|64.89|64.09|64.85|64.05|9
1654532710000|2022-06-06 16:25:10|64.9|64.1|64.89|64.09|64.9|64.1|64.88|64.08|6
1654532720000|2022-06-06 16:25:20|64.88|64.08|64.93|64.13|64.93|64.13|64.88|64.08|14
1654532730000|2022-06-06 16:25:30|64.92|64.12|64.99|64.19|65.02|64.22|64.92|64.12|15
1654532740000|2022-06-06 16:25:40|64.98|64.18|64.99|64.19|65.03|64.23|64.98|64.18|16
1654532750000|2022-06-06 16:25:50|64.98|64.18|64.99|64.19|65|64.2|64.98|64.18|7
1654532760000|2022-06-06 16:26:00|64.98|64.18|65.01|64.21|65.01|64.21|64.98|64.18|14
1654532770000|2022-06-06 16:26:10|65|64.2|65|64.2|65.02|64.22|64.98|64.18|20
1654532780000|2022-06-06 16:26:20|64.99|64.19|65.01|64.21|65.01|64.21|64.98|64.18|15
1654532790000|2022-06-06 16:26:30|65|64.2|65.01|64.21|65.02|64.22|65|64.2|12
1654532800000|2022-06-06 16:26:40|65.02|64.22|65.05|64.25|65.05|64.25|65.01|64.21|13
1654532810000|2022-06-06 16:26:50|65.04|64.24|65.02|64.22|65.05|64.25|65.02|64.22|7
1654532820000|2022-06-06 16:27:00|65.01|64.21|65.03|64.23|65.03|64.23|64.98|64.18|8
1654532830000|2022-06-06 16:27:10|65|64.2|65|64.2|65.01|64.21|64.98|64.18|16
1654532840000|2022-06-06 16:27:20|65.02|64.22|64.98|64.18|65.02|64.22|64.98|64.18|12
1654532850000|2022-06-06 16:27:30|64.99|64.19|64.99|64.19|65|64.2|64.98|64.18|9
1654532860000|2022-06-06 16:27:40|65.02|64.22|64.98|64.18|65.02|64.22|64.98|64.18|16
1654532870000|2022-06-06 16:27:50|64.99|64.19|64.93|64.13|65.01|64.21|64.93|64.13|22
1654532880000|2022-06-06 16:28:00|64.92|64.12|64.95|64.15|64.95|64.15|64.92|64.12|15
1654532890000|2022-06-06 16:28:10|64.96|64.16|64.94|64.14|64.96|64.16|64.92|64.12|9
1654532900000|2022-06-06 16:28:20|64.95|64.15|64.93|64.13|64.95|64.15|64.92|64.12|9
1654532910000|2022-06-06 16:28:30|64.92|64.12|64.94|64.14|64.94|64.14|64.92|64.12|9
1654532920000|2022-06-06 16:28:40|64.93|64.13|64.99|64.19|64.99|64.19|64.92|64.12|12
1654532930000|2022-06-06 16:28:50|64.98|64.18|64.99|64.19|65.02|64.22|64.96|64.16|24
1654532940000|2022-06-06 16:29:00|65|64.2|65|64.2|65.02|64.22|64.98|64.18|15
1654532950000|2022-06-06 16:29:10|64.99|64.19|65.01|64.21|65.02|64.22|64.99|64.19|11
1654532960000|2022-06-06 16:29:20|65|64.2|64.98|64.18|65.01|64.21|64.96|64.16|18
1654532970000|2022-06-06 16:29:30|64.97|64.17|64.92|64.12|64.98|64.18|64.92|64.12|11
1654532980000|2022-06-06 16:29:40|64.93|64.13|64.92|64.12|64.94|64.14|64.91|64.11|8
1654532990000|2022-06-06 16:29:50|64.91|64.11|64.95|64.15|64.95|64.15|64.91|64.11|11
1654533000000|2022-06-06 16:30:00|64.94|64.14|64.92|64.12|64.94|64.14|64.92|64.12|19
1654533010000|2022-06-06 16:30:10|64.93|64.13|64.89|64.09|64.93|64.13|64.88|64.08|15
1654533020000|2022-06-06 16:30:20|64.91|64.11|64.9|64.1|64.91|64.11|64.88|64.08|10
1654533030000|2022-06-06 16:30:30|64.89|64.09|64.89|64.09|64.93|64.13|64.89|64.09|17
1654533040000|2022-06-06 16:30:40|64.9|64.1|64.84|64.04|64.9|64.1|64.84|64.04|11
1654533050000|2022-06-06 16:30:50|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|8
1654533060000|2022-06-06 16:31:00|64.83|64.03|64.78|63.98|64.83|64.03|64.78|63.98|22
1654533070000|2022-06-06 16:31:10|64.79|63.99|64.77|63.97|64.82|64.02|64.75|63.95|17
1654533080000|2022-06-06 16:31:20|64.75|63.95|64.79|63.99|64.81|64.01|64.75|63.95|14
1654533090000|2022-06-06 16:31:30|64.8|64|64.8|64|64.81|64.01|64.78|63.98|13
1654533100000|2022-06-06 16:31:40|64.79|63.99|64.83|64.03|64.86|64.06|64.78|63.98|21
1654533110000|2022-06-06 16:31:50|64.84|64.04|64.88|64.08|64.89|64.09|64.84|64.04|17
1654533120000|2022-06-06 16:32:00|64.9|64.1|64.83|64.03|64.92|64.12|64.82|64.02|21
1654533130000|2022-06-06 16:32:10|64.82|64.02|64.89|64.09|64.89|64.09|64.82|64.02|14
1654533140000|2022-06-06 16:32:20|64.9|64.1|64.92|64.12|64.92|64.12|64.89|64.09|14
1654533150000|2022-06-06 16:32:30|64.93|64.13|64.92|64.12|64.93|64.13|64.9|64.1|14
1654533160000|2022-06-06 16:32:40|64.93|64.13|64.94|64.14|64.99|64.19|64.93|64.13|11
1654533170000|2022-06-06 16:32:50|64.93|64.13|64.97|64.17|64.99|64.19|64.93|64.13|11
1654533180000|2022-06-06 16:33:00|64.99|64.19|64.99|64.19|65|64.2|64.98|64.18|5
1654533190000|2022-06-06 16:33:10|64.98|64.18|64.93|64.13|64.99|64.19|64.93|64.13|9
1654533200000|2022-06-06 16:33:20|64.92|64.12|64.95|64.15|64.95|64.15|64.92|64.12|10
1654533210000|2022-06-06 16:33:30|64.94|64.14|65|64.2|65|64.2|64.93|64.13|12
1654533220000|2022-06-06 16:33:40|64.99|64.19|65.01|64.21|65.01|64.21|64.97|64.17|12
1654533230000|2022-06-06 16:33:50|64.99|64.19|65.02|64.22|65.03|64.23|64.99|64.19|22
1654533240000|2022-06-06 16:34:00|65.03|64.23|65.02|64.22|65.03|64.23|64.99|64.19|15
1654533250000|2022-06-06 16:34:10|65.03|64.23|65.03|64.23|65.05|64.25|65.02|64.22|11
1654533260000|2022-06-06 16:34:20|65.02|64.22|65.05|64.25|65.05|64.25|65.02|64.22|18
1654533270000|2022-06-06 16:34:30|65.03|64.23|65.03|64.23|65.04|64.24|65.02|64.22|8
1654533280000|2022-06-06 16:34:40|65.02|64.22|65.04|64.24|65.05|64.25|65.02|64.22|9
1654533290000|2022-06-06 16:34:50|65.05|64.25|65.08|64.28|65.11|64.31|65.05|64.25|17
1654533300000|2022-06-06 16:35:00|65.09|64.29|65.04|64.24|65.09|64.29|65.03|64.23|14
1654533310000|2022-06-06 16:35:10|65.03|64.23|65.08|64.28|65.09|64.29|65.03|64.23|11
1654533320000|2022-06-06 16:35:20|65.09|64.29|65.1|64.3|65.11|64.31|65.09|64.29|10
1654533330000|2022-06-06 16:35:30|65.09|64.29|65.07|64.27|65.1|64.3|65.07|64.27|11
1654533340000|2022-06-06 16:35:40|65.06|64.26|65.04|64.24|65.06|64.26|65.03|64.23|11
1654533350000|2022-06-06 16:35:50|65.05|64.25|65.02|64.22|65.05|64.25|65.02|64.22|18
1654533360000|2022-06-06 16:36:00|65.01|64.21|65.02|64.22|65.04|64.24|65.01|64.21|12
1654533370000|2022-06-06 16:36:10|65.01|64.21|65.04|64.24|65.05|64.25|65.01|64.21|14
1654533380000|2022-06-06 16:36:20|65.03|64.23|65.04|64.24|65.05|64.25|65.03|64.23|4
1654533390000|2022-06-06 16:36:30|65.05|64.25|65.04|64.24|65.06|64.26|65.04|64.24|10
1654533400000|2022-06-06 16:36:40|65.03|64.23|65.05|64.25|65.05|64.25|65.03|64.23|4
1654533410000|2022-06-06 16:36:50|65.04|64.24|65.04|64.24|65.05|64.25|65.03|64.23|11
1654533420000|2022-06-06 16:37:00|65.03|64.23|65.04|64.24|65.06|64.26|65.03|64.23|8
1654533430000|2022-06-06 16:37:10|65.05|64.25|65.02|64.22|65.05|64.25|65.01|64.21|11
1654533440000|2022-06-06 16:37:20|65.03|64.23|65.02|64.22|65.03|64.23|65.01|64.21|8
1654533450000|2022-06-06 16:37:30|65.03|64.23|65.02|64.22|65.04|64.24|65.02|64.22|10
1654533460000|2022-06-06 16:37:40|65.03|64.23|65.03|64.23|65.04|64.24|65.02|64.22|7
1654533470000|2022-06-06 16:37:50|65.02|64.22|65.03|64.23|65.04|64.24|65.02|64.22|8
1654533480000|2022-06-06 16:38:00|65.02|64.22|64.95|64.15|65.03|64.23|64.94|64.14|24
1654533490000|2022-06-06 16:38:10|64.96|64.16|64.94|64.14|64.96|64.16|64.94|64.14|5
1654533500000|2022-06-06 16:38:20|64.95|64.15|64.92|64.12|64.95|64.15|64.92|64.12|10
1654533510000|2022-06-06 16:38:30|64.93|64.13|64.93|64.13|64.94|64.14|64.92|64.12|4
1654533520000|2022-06-06 16:38:40|64.92|64.12|64.93|64.13|64.93|64.13|64.92|64.12|4
1654533530000|2022-06-06 16:38:50|64.92|64.12|64.97|64.17|64.97|64.17|64.92|64.12|12
1654533540000|2022-06-06 16:39:00|64.96|64.16|64.99|64.19|65|64.2|64.96|64.16|12
1654533550000|2022-06-06 16:39:10|65|64.2|64.99|64.19|65.02|64.22|64.99|64.19|21
1654533560000|2022-06-06 16:39:20|64.98|64.18|65.01|64.21|65.01|64.21|64.98|64.18|21
1654533570000|2022-06-06 16:39:30|64.99|64.19|64.99|64.19|65.01|64.21|64.97|64.17|16
1654533580000|2022-06-06 16:39:40|65|64.2|64.93|64.13|65|64.2|64.93|64.13|18
1654533590000|2022-06-06 16:39:50|64.94|64.14|64.9|64.1|64.94|64.14|64.89|64.09|7
1654533600000|2022-06-06 16:40:00|64.89|64.09|64.85|64.05|64.89|64.09|64.84|64.04|11
1654533610000|2022-06-06 16:40:10|64.86|64.06|64.92|64.12|64.93|64.13|64.84|64.04|19
1654533620000|2022-06-06 16:40:20|64.91|64.11|64.9|64.1|64.93|64.13|64.89|64.09|22
1654533630000|2022-06-06 16:40:30|64.89|64.09|64.89|64.09|64.91|64.11|64.88|64.08|21
1654533640000|2022-06-06 16:40:40|64.91|64.11|64.81|64.01|64.91|64.11|64.81|64.01|10
1654533650000|2022-06-06 16:40:50|64.82|64.02|64.8|64|64.82|64.02|64.8|64|5
1654533660000|2022-06-06 16:41:00|64.81|64.01|64.82|64.02|64.82|64.02|64.81|64.01|6
1654533670000|2022-06-06 16:41:10|64.84|64.04|64.82|64.02|64.84|64.04|64.82|64.02|11
1654533680000|2022-06-06 16:41:20|64.83|64.03|64.85|64.05|64.86|64.06|64.82|64.02|11
1654533690000|2022-06-06 16:41:30|64.84|64.04|64.91|64.11|64.91|64.11|64.84|64.04|15
1654533700000|2022-06-06 16:41:40|64.9|64.1|64.91|64.11|64.91|64.11|64.89|64.09|20
1654533710000|2022-06-06 16:41:50|64.93|64.13|64.87|64.07|64.93|64.13|64.87|64.07|18
1654533720000|2022-06-06 16:42:00|64.86|64.06|64.84|64.04|64.86|64.06|64.83|64.03|6
1654533730000|2022-06-06 16:42:10|64.83|64.03|64.82|64.02|64.83|64.03|64.81|64.01|8
1654533740000|2022-06-06 16:42:20|64.83|64.03|64.87|64.07|64.87|64.07|64.81|64.01|19
1654533750000|2022-06-06 16:42:30|64.89|64.09|64.93|64.13|64.93|64.13|64.89|64.09|24
1654533760000|2022-06-06 16:42:40|64.9|64.1|64.93|64.13|64.94|64.14|64.9|64.1|16
1654533770000|2022-06-06 16:42:50|64.9|64.1|64.92|64.12|64.94|64.14|64.9|64.1|15
1654533780000|2022-06-06 16:43:00|64.91|64.11|64.89|64.09|64.93|64.13|64.89|64.09|15
1654533790000|2022-06-06 16:43:10|64.9|64.1|64.88|64.08|64.93|64.13|64.86|64.06|14
1654533800000|2022-06-06 16:43:20|64.87|64.07|64.83|64.03|64.9|64.1|64.82|64.02|17
1654533810000|2022-06-06 16:43:30|64.84|64.04|64.84|64.04|64.85|64.05|64.83|64.03|11
1654533820000|2022-06-06 16:43:40|64.85|64.05|64.89|64.09|64.9|64.1|64.84|64.04|15
1654533830000|2022-06-06 16:43:50|64.87|64.07|64.89|64.09|64.9|64.1|64.87|64.07|22
1654533840000|2022-06-06 16:44:00|64.9|64.1|64.89|64.09|64.9|64.1|64.88|64.08|7
1654533850000|2022-06-06 16:44:10|64.88|64.08|64.82|64.02|64.89|64.09|64.82|64.02|18
1654533860000|2022-06-06 16:44:20|64.83|64.03|64.81|64.01|64.84|64.04|64.81|64.01|20
1654533870000|2022-06-06 16:44:30|64.82|64.02|64.83|64.03|64.83|64.03|64.81|64.01|6
1654533880000|2022-06-06 16:44:40|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|2
1654533890000|2022-06-06 16:44:50|64.84|64.04|64.83|64.03|64.84|64.04|64.81|64.01|10
1654533900000|2022-06-06 16:45:00|64.82|64.02|64.83|64.03|64.84|64.04|64.8|64|12
1654533910000|2022-06-06 16:45:10|64.82|64.02|64.81|64.01|64.83|64.03|64.8|64|10
1654533920000|2022-06-06 16:45:20|64.82|64.02|64.85|64.05|64.85|64.05|64.81|64.01|10
1654533930000|2022-06-06 16:45:30|64.84|64.04|64.89|64.09|64.9|64.1|64.84|64.04|7
1654533940000|2022-06-06 16:45:40|64.91|64.11|64.89|64.09|64.91|64.11|64.88|64.08|9
1654533950000|2022-06-06 16:45:50|64.88|64.08|64.89|64.09|64.9|64.1|64.87|64.07|17
1654533960000|2022-06-06 16:46:00|64.88|64.08|64.89|64.09|64.91|64.11|64.88|64.08|12
1654533970000|2022-06-06 16:46:10|64.9|64.1|64.9|64.1|64.9|64.1|64.89|64.09|3
1654533980000|2022-06-06 16:46:20|64.89|64.09|64.89|64.09|64.91|64.11|64.87|64.07|17
1654533990000|2022-06-06 16:46:30|64.9|64.1|64.9|64.1|64.9|64.1|64.87|64.07|11
1654534000000|2022-06-06 16:46:40|64.89|64.09|64.89|64.09|64.9|64.1|64.88|64.08|10
1654534010000|2022-06-06 16:46:50|64.91|64.11|64.92|64.12|64.93|64.13|64.89|64.09|13
1654534020000|2022-06-06 16:47:00|64.91|64.11|64.89|64.09|64.92|64.12|64.87|64.07|17
1654534030000|2022-06-06 16:47:10|64.88|64.08|64.89|64.09|64.91|64.11|64.88|64.08|11
1654534040000|2022-06-06 16:47:20|64.88|64.08|64.9|64.1|64.92|64.12|64.88|64.08|18
1654534050000|2022-06-06 16:47:30|64.89|64.09|64.88|64.08|64.89|64.09|64.84|64.04|14
1654534060000|2022-06-06 16:47:40|64.87|64.07|64.81|64.01|64.9|64.1|64.81|64.01|14
1654534070000|2022-06-06 16:47:50|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|6
1654534080000|2022-06-06 16:48:00|64.82|64.02|64.89|64.09|64.89|64.09|64.82|64.02|12
1654534090000|2022-06-06 16:48:10|64.88|64.08|64.87|64.07|64.89|64.09|64.87|64.07|6
1654534100000|2022-06-06 16:48:20|64.88|64.08|64.87|64.07|64.88|64.08|64.87|64.07|10
1654534110000|2022-06-06 16:48:30|64.88|64.08|64.82|64.02|64.88|64.08|64.82|64.02|16
1654534120000|2022-06-06 16:48:40|64.83|64.03|64.82|64.02|64.83|64.03|64.82|64.02|2
1654534130000|2022-06-06 16:48:50|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|3
1654534140000|2022-06-06 16:49:00|64.82|64.02|64.82|64.02|64.84|64.04|64.81|64.01|6
1654534150000|2022-06-06 16:49:10|64.81|64.01|64.82|64.02|64.83|64.03|64.81|64.01|13
1654534160000|2022-06-06 16:49:20|64.83|64.03|64.83|64.03|64.84|64.04|64.82|64.02|14
1654534170000|2022-06-06 16:49:30|64.82|64.02|64.85|64.05|64.86|64.06|64.82|64.02|12
1654534180000|2022-06-06 16:49:40|64.87|64.07|64.86|64.06|64.89|64.09|64.86|64.06|9
1654534190000|2022-06-06 16:49:50|64.88|64.08|64.82|64.02|64.9|64.1|64.82|64.02|14
1654534200000|2022-06-06 16:50:00|64.83|64.03|64.8|64|64.83|64.03|64.8|64|14
1654534210000|2022-06-06 16:50:10|64.81|64.01|64.81|64.01|64.81|64.01|64.8|64|3
1654534220000|2022-06-06 16:50:20|64.8|64|64.83|64.03|64.84|64.04|64.8|64|10
1654534230000|2022-06-06 16:50:30|64.84|64.04|64.81|64.01|64.84|64.04|64.81|64.01|18
1654534240000|2022-06-06 16:50:40|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|6
1654534250000|2022-06-06 16:50:50|64.8|64|64.79|63.99|64.81|64.01|64.78|63.98|13
1654534260000|2022-06-06 16:51:00|64.78|63.98|64.73|63.93|64.8|64|64.71|63.91|10
1654534270000|2022-06-06 16:51:10|64.74|63.94|64.44|63.64|64.74|63.94|64.44|63.64|20
1654534280000|2022-06-06 16:51:20|64.46|63.66|64.5|63.7|64.51|63.71|64.44|63.64|19
1654534290000|2022-06-06 16:51:30|64.49|63.69|64.47|63.67|64.5|63.7|64.46|63.66|8
1654534300000|2022-06-06 16:51:40|64.46|63.66|64.43|63.63|64.47|63.67|64.41|63.61|11
1654534310000|2022-06-06 16:51:50|64.42|63.62|64.39|63.59|64.44|63.64|64.39|63.59|13
1654534320000|2022-06-06 16:52:00|64.4|63.6|64.39|63.59|64.41|63.61|64.39|63.59|4
1654534330000|2022-06-06 16:52:10|64.38|63.58|64.39|63.59|64.4|63.6|64.38|63.58|10
1654534340000|2022-06-06 16:52:20|64.4|63.6|64.42|63.62|64.43|63.63|64.4|63.6|11
1654534350000|2022-06-06 16:52:30|64.41|63.61|64.39|63.59|64.42|63.62|64.37|63.57|18
1654534360000|2022-06-06 16:52:40|64.4|63.6|64.4|63.6|64.41|63.61|64.38|63.58|15
1654534370000|2022-06-06 16:52:50|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|18
1654534380000|2022-06-06 16:53:00|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|18
1654534390000|2022-06-06 16:53:10|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|14
1654534400000|2022-06-06 16:53:20|64.41|63.61|64.41|63.61|64.43|63.63|64.41|63.61|18
1654534410000|2022-06-06 16:53:30|64.42|63.62|64.42|63.62|64.43|63.63|64.4|63.6|17
1654534420000|2022-06-06 16:53:40|64.41|63.61|64.41|63.61|64.43|63.63|64.41|63.61|11
1654534430000|2022-06-06 16:53:50|64.42|63.62|64.41|63.61|64.45|63.65|64.41|63.61|11
1654534440000|2022-06-06 16:54:00|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|8
1654534450000|2022-06-06 16:54:10|64.41|63.61|64.41|63.61|64.43|63.63|64.4|63.6|18
1654534460000|2022-06-06 16:54:20|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|13
1654534470000|2022-06-06 16:54:30|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|9
1654534480000|2022-06-06 16:54:40|64.42|63.62|64.44|63.64|64.45|63.65|64.42|63.62|14
1654534490000|2022-06-06 16:54:50|64.43|63.63|64.5|63.7|64.53|63.73|64.43|63.63|12
1654534500000|2022-06-06 16:55:00|64.51|63.71|64.5|63.7|64.53|63.73|64.49|63.69|16
1654534510000|2022-06-06 16:55:10|64.51|63.71|64.52|63.72|64.53|63.73|64.5|63.7|5
1654534520000|2022-06-06 16:55:20|64.53|63.73|64.6|63.8|64.61|63.81|64.52|63.72|7
1654534530000|2022-06-06 16:55:30|64.61|63.81|64.61|63.81|64.62|63.82|64.6|63.8|12
1654534540000|2022-06-06 16:55:40|64.6|63.8|64.6|63.8|64.62|63.82|64.57|63.77|14
1654534550000|2022-06-06 16:55:50|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|12
1654534560000|2022-06-06 16:56:00|64.59|63.79|64.59|63.79|64.62|63.82|64.58|63.78|20
1654534570000|2022-06-06 16:56:10|64.6|63.8|64.63|63.83|64.63|63.83|64.6|63.8|23
1654534580000|2022-06-06 16:56:20|64.61|63.81|64.59|63.79|64.62|63.82|64.58|63.78|13
1654534590000|2022-06-06 16:56:30|64.58|63.78|64.52|63.72|64.58|63.78|64.52|63.72|14
1654534600000|2022-06-06 16:56:40|64.51|63.71|64.55|63.75|64.56|63.76|64.51|63.71|10
1654534610000|2022-06-06 16:56:50|64.54|63.74|64.55|63.75|64.56|63.76|64.54|63.74|4
1654534620000|2022-06-06 16:57:00|64.56|63.76|64.6|63.8|64.61|63.81|64.55|63.75|16
1654534630000|2022-06-06 16:57:10|64.59|63.79|64.54|63.74|64.61|63.81|64.54|63.74|17
1654534640000|2022-06-06 16:57:20|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|6
1654534650000|2022-06-06 16:57:30|64.51|63.71|64.59|63.79|64.59|63.79|64.51|63.71|15
1654534660000|2022-06-06 16:57:40|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|13
1654534670000|2022-06-06 16:57:50|64.59|63.79|64.62|63.82|64.62|63.82|64.59|63.79|6
1654534680000|2022-06-06 16:58:00|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|6
1654534690000|2022-06-06 16:58:10|64.61|63.81|64.61|63.81|64.63|63.83|64.61|63.81|3
1654534700000|2022-06-06 16:58:20|64.62|63.82|64.59|63.79|64.63|63.83|64.59|63.79|11
1654534710000|2022-06-06 16:58:30|64.6|63.8|64.6|63.8|64.62|63.82|64.6|63.8|10
1654534720000|2022-06-06 16:58:40|64.61|63.81|64.61|63.81|64.63|63.83|64.6|63.8|13
1654534730000|2022-06-06 16:58:50|64.62|63.82|64.61|63.81|64.63|63.83|64.6|63.8|18
1654534740000|2022-06-06 16:59:00|64.62|63.82|64.61|63.81|64.62|63.82|64.6|63.8|9
1654534750000|2022-06-06 16:59:10|64.62|63.82|64.63|63.83|64.64|63.84|64.61|63.81|9
1654534760000|2022-06-06 16:59:20|64.62|63.82|64.63|63.83|64.65|63.85|64.61|63.81|10
1654534770000|2022-06-06 16:59:30|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|13
1654534780000|2022-06-06 16:59:40|64.62|63.82|64.63|63.83|64.63|63.83|64.61|63.81|16
1654534790000|2022-06-06 16:59:50|64.64|63.84|64.63|63.83|64.65|63.85|64.62|63.82|16
1654534800000|2022-06-06 17:00:00|64.62|63.82|64.6|63.8|64.63|63.83|64.59|63.79|20
1654534810000|2022-06-06 17:00:10|64.61|63.81|64.53|63.73|64.61|63.81|64.51|63.71|16
1654534820000|2022-06-06 17:00:20|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|6
1654534830000|2022-06-06 17:00:30|64.54|63.74|64.59|63.79|64.61|63.81|64.54|63.74|18
1654534840000|2022-06-06 17:00:40|64.61|63.81|64.54|63.74|64.62|63.82|64.5|63.7|21
1654534850000|2022-06-06 17:00:50|64.53|63.73|64.54|63.74|64.54|63.74|64.5|63.7|13
1654534860000|2022-06-06 17:01:00|64.53|63.73|64.51|63.71|64.54|63.74|64.49|63.69|15
1654534870000|2022-06-06 17:01:10|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|15
1654534880000|2022-06-06 17:01:20|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|22
1654534890000|2022-06-06 17:01:30|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|8
1654534900000|2022-06-06 17:01:40|64.5|63.7|64.5|63.7|64.53|63.73|64.49|63.69|11
1654534910000|2022-06-06 17:01:50|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|6
1654534920000|2022-06-06 17:02:00|64.49|63.69|64.53|63.73|64.53|63.73|64.49|63.69|16
1654534930000|2022-06-06 17:02:10|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|6
1654534940000|2022-06-06 17:02:20|64.52|63.72|64.6|63.8|64.6|63.8|64.52|63.72|6
1654534950000|2022-06-06 17:02:30|64.59|63.79|64.56|63.76|64.63|63.83|64.56|63.76|17
1654534960000|2022-06-06 17:02:40|64.57|63.77|64.58|63.78|64.6|63.8|64.57|63.77|7
1654534970000|2022-06-06 17:02:50|64.61|63.81|64.63|63.83|64.64|63.84|64.58|63.78|24
1654534980000|2022-06-06 17:03:00|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|6
1654534990000|2022-06-06 17:03:10|64.64|63.84|64.63|63.83|64.64|63.84|64.62|63.82|20
1654535000000|2022-06-06 17:03:20|64.62|63.82|64.63|63.83|64.64|63.84|64.61|63.81|16
1654535010000|2022-06-06 17:03:30|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|11
1654535020000|2022-06-06 17:03:40|64.63|63.83|64.68|63.88|64.69|63.89|64.63|63.83|10
1654535030000|2022-06-06 17:03:50|64.69|63.89|64.64|63.84|64.7|63.9|64.64|63.84|16
1654535040000|2022-06-06 17:04:00|64.63|63.83|64.63|63.83|64.64|63.84|64.61|63.81|13
1654535050000|2022-06-06 17:04:10|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|8
1654535060000|2022-06-06 17:04:20|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|11
1654535070000|2022-06-06 17:04:30|64.63|63.83|64.62|63.82|64.63|63.83|64.6|63.8|10
1654535080000|2022-06-06 17:04:40|64.63|63.83|64.62|63.82|64.63|63.83|64.61|63.81|8
1654535090000|2022-06-06 17:04:50|64.6|63.8|64.62|63.82|64.63|63.83|64.6|63.8|6
1654535100000|2022-06-06 17:05:00|64.63|63.83|64.62|63.82|64.63|63.83|64.62|63.82|10
1654535110000|2022-06-06 17:05:10|64.61|63.81|64.62|63.82|64.62|63.82|64.6|63.8|9
1654535120000|2022-06-06 17:05:20|64.61|63.81|64.62|63.82|64.64|63.84|64.6|63.8|14
1654535130000|2022-06-06 17:05:30|64.64|63.84|64.63|63.83|64.65|63.85|64.62|63.82|8
1654535140000|2022-06-06 17:05:40|64.62|63.82|64.71|63.91|64.71|63.91|64.62|63.82|11
1654535150000|2022-06-06 17:05:50|64.7|63.9|64.68|63.88|64.71|63.91|64.67|63.87|20
1654535160000|2022-06-06 17:06:00|64.67|63.87|64.71|63.91|64.71|63.91|64.67|63.87|17
1654535170000|2022-06-06 17:06:10|64.72|63.92|64.72|63.92|64.73|63.93|64.72|63.92|7
1654535180000|2022-06-06 17:06:20|64.73|63.93|64.71|63.91|64.73|63.93|64.71|63.91|5
1654535190000|2022-06-06 17:06:30|64.72|63.92|64.71|63.91|64.72|63.92|64.71|63.91|6
1654535200000|2022-06-06 17:06:40|64.7|63.9|64.7|63.9|64.72|63.92|64.69|63.89|8
1654535210000|2022-06-06 17:06:50|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|9
1654535220000|2022-06-06 17:07:00|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|11
1654535230000|2022-06-06 17:07:10|64.7|63.9|64.71|63.91|64.74|63.94|64.69|63.89|20
1654535240000|2022-06-06 17:07:20|64.7|63.9|64.7|63.9|64.72|63.92|64.69|63.89|9
1654535250000|2022-06-06 17:07:30|64.71|63.91|64.71|63.91|64.71|63.91|64.7|63.9|23
1654535260000|2022-06-06 17:07:40|64.72|63.92|64.71|63.91|64.73|63.93|64.71|63.91|8
1654535270000|2022-06-06 17:07:50|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|7
1654535280000|2022-06-06 17:08:00|64.69|63.89|64.7|63.9|64.71|63.91|64.68|63.88|17
1654535290000|2022-06-06 17:08:10|64.69|63.89|64.71|63.91|64.71|63.91|64.68|63.88|10
1654535300000|2022-06-06 17:08:20|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|3
1654535310000|2022-06-06 17:08:30|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|2
1654535320000|2022-06-06 17:08:40|64.68|63.88|64.64|63.84|64.68|63.88|64.64|63.84|5
1654535330000|2022-06-06 17:08:50|64.65|63.85|64.62|63.82|64.65|63.85|64.62|63.82|12
1654535340000|2022-06-06 17:09:00|64.61|63.81|64.59|63.79|64.62|63.82|64.59|63.79|17
1654535350000|2022-06-06 17:09:10|64.6|63.8|64.59|63.79|64.61|63.81|64.58|63.78|13
1654535360000|2022-06-06 17:09:20|64.58|63.78|64.52|63.72|64.58|63.78|64.52|63.72|19
1654535370000|2022-06-06 17:09:30|64.51|63.71|64.52|63.72|64.54|63.74|64.51|63.71|12
1654535380000|2022-06-06 17:09:40|64.53|63.73|64.43|63.63|64.53|63.73|64.43|63.63|11
1654535390000|2022-06-06 17:09:50|64.44|63.64|64.43|63.63|64.44|63.64|64.42|63.62|4
1654535400000|2022-06-06 17:10:00|64.42|63.62|64.42|63.62|64.51|63.71|64.4|63.6|20
1654535410000|2022-06-06 17:10:10|64.43|63.63|64.43|63.63|64.44|63.64|64.41|63.61|15
1654535420000|2022-06-06 17:10:20|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|11
1654535430000|2022-06-06 17:10:30|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|5
1654535440000|2022-06-06 17:10:40|64.44|63.64|64.42|63.62|64.46|63.66|64.42|63.62|10
1654535450000|2022-06-06 17:10:50|64.43|63.63|64.35|63.55|64.43|63.63|64.35|63.55|16
1654535460000|2022-06-06 17:11:00|64.36|63.56|64.39|63.59|64.4|63.6|64.35|63.55|19
1654535470000|2022-06-06 17:11:10|64.4|63.6|64.4|63.6|64.4|63.6|64.38|63.58|15
1654535480000|2022-06-06 17:11:20|64.39|63.59|64.39|63.59|64.4|63.6|64.38|63.58|7
1654535490000|2022-06-06 17:11:30|64.38|63.58|64.39|63.59|64.39|63.59|64.35|63.55|12
1654535500000|2022-06-06 17:11:40|64.38|63.58|64.36|63.56|64.39|63.59|64.35|63.55|19
1654535510000|2022-06-06 17:11:50|64.35|63.55|64.3|63.5|64.36|63.56|64.3|63.5|19
1654535520000|2022-06-06 17:12:00|64.31|63.51|64.31|63.51|64.33|63.53|64.3|63.5|17
1654535530000|2022-06-06 17:12:10|64.3|63.5|64.31|63.51|64.34|63.54|64.29|63.49|17
1654535540000|2022-06-06 17:12:20|64.32|63.52|64.3|63.5|64.33|63.53|64.3|63.5|14
1654535550000|2022-06-06 17:12:30|64.31|63.51|64.31|63.51|64.33|63.53|64.3|63.5|9
1654535560000|2022-06-06 17:12:40|64.32|63.52|64.25|63.45|64.32|63.52|64.25|63.45|15
1654535570000|2022-06-06 17:12:50|64.24|63.44|64.21|63.41|64.24|63.44|64.2|63.4|14
1654535580000|2022-06-06 17:13:00|64.2|63.4|64.2|63.4|64.24|63.44|64.19|63.39|15
1654535590000|2022-06-06 17:13:10|64.19|63.39|64.2|63.4|64.2|63.4|64.19|63.39|12
1654535600000|2022-06-06 17:13:20|64.21|63.41|64.23|63.43|64.24|63.44|64.21|63.41|22
1654535610000|2022-06-06 17:13:30|64.24|63.44|64.23|63.43|64.24|63.44|64.22|63.42|20
1654535620000|2022-06-06 17:13:40|64.22|63.42|64.24|63.44|64.24|63.44|64.22|63.42|12
1654535630000|2022-06-06 17:13:50|64.23|63.43|64.3|63.5|64.31|63.51|64.23|63.43|14
1654535640000|2022-06-06 17:14:00|64.31|63.51|64.3|63.5|64.32|63.52|64.3|63.5|14
1654535650000|2022-06-06 17:14:10|64.31|63.51|64.3|63.5|64.31|63.51|64.28|63.48|12
1654535660000|2022-06-06 17:14:20|64.26|63.46|64.22|63.42|64.29|63.49|64.21|63.41|17
1654535670000|2022-06-06 17:14:30|64.21|63.41|64.24|63.44|64.24|63.44|64.21|63.41|6
1654535680000|2022-06-06 17:14:40|64.22|63.42|64.23|63.43|64.25|63.45|64.22|63.42|5
1654535690000|2022-06-06 17:14:50|64.22|63.42|64.24|63.44|64.24|63.44|64.22|63.42|15
1654535700000|2022-06-06 17:15:00|64.23|63.43|64.22|63.42|64.25|63.45|64.21|63.41|12
1654535710000|2022-06-06 17:15:10|64.23|63.43|64.2|63.4|64.23|63.43|64.2|63.4|4
1654535720000|2022-06-06 17:15:20|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|18
1654535730000|2022-06-06 17:15:30|64.21|63.41|64.25|63.45|64.25|63.45|64.2|63.4|15
1654535740000|2022-06-06 17:15:40|64.24|63.44|64.3|63.5|64.31|63.51|64.24|63.44|12
1654535750000|2022-06-06 17:15:50|64.31|63.51|64.29|63.49|64.31|63.51|64.28|63.48|9
1654535760000|2022-06-06 17:16:00|64.28|63.48|64.28|63.48|64.29|63.49|64.28|63.48|7
1654535770000|2022-06-06 17:16:10|64.26|63.46|64.11|63.31|64.26|63.46|64.11|63.31|12
1654535780000|2022-06-06 17:16:20|64.12|63.32|64.11|63.31|64.12|63.32|64.1|63.3|12
1654535790000|2022-06-06 17:16:30|64.1|63.3|64.12|63.32|64.14|63.34|64.1|63.3|7
1654535800000|2022-06-06 17:16:40|64.13|63.33|64.21|63.41|64.22|63.42|64.13|63.33|18
1654535810000|2022-06-06 17:16:50|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|7
1654535820000|2022-06-06 17:17:00|64.2|63.4|64.2|63.4|64.21|63.41|64.18|63.38|14
1654535830000|2022-06-06 17:17:10|64.22|63.42|64.18|63.38|64.24|63.44|64.18|63.38|17
1654535840000|2022-06-06 17:17:20|64.19|63.39|64.12|63.32|64.2|63.4|64.1|63.3|18
1654535850000|2022-06-06 17:17:30|64.11|63.31|64.12|63.32|64.14|63.34|64.1|63.3|15
1654535860000|2022-06-06 17:17:40|64.11|63.31|64.11|63.31|64.12|63.32|64.09|63.29|22
1654535870000|2022-06-06 17:17:50|64.1|63.3|64.1|63.3|64.12|63.32|64.08|63.28|11
1654535880000|2022-06-06 17:18:00|64.09|63.29|64.1|63.3|64.11|63.31|64.08|63.28|13
1654535890000|2022-06-06 17:18:10|64.09|63.29|64.13|63.33|64.13|63.33|64.09|63.29|14
1654535900000|2022-06-06 17:18:20|64.16|63.36|64.2|63.4|64.21|63.41|64.16|63.36|15
1654535910000|2022-06-06 17:18:30|64.21|63.41|64.15|63.35|64.22|63.42|64.13|63.33|20
1654535920000|2022-06-06 17:18:40|64.14|63.34|64.19|63.39|64.2|63.4|64.14|63.34|15
1654535930000|2022-06-06 17:18:50|64.2|63.4|64.23|63.43|64.23|63.43|64.2|63.4|12
1654535940000|2022-06-06 17:19:00|64.24|63.44|64.25|63.45|64.26|63.46|64.2|63.4|18
1654535950000|2022-06-06 17:19:10|64.24|63.44|64.29|63.49|64.29|63.49|64.24|63.44|14
1654535960000|2022-06-06 17:19:20|64.28|63.48|64.24|63.44|64.28|63.48|64.23|63.43|15
1654535970000|2022-06-06 17:19:30|64.25|63.45|64.24|63.44|64.25|63.45|64.21|63.41|12
1654535980000|2022-06-06 17:19:40|64.23|63.43|64.23|63.43|64.24|63.44|64.23|63.43|3
1654535990000|2022-06-06 17:19:50|64.24|63.44|64.21|63.41|64.24|63.44|64.2|63.4|14
1654536000000|2022-06-06 17:20:00|64.2|63.4|64.18|63.38|64.21|63.41|64.18|63.38|10
1654536010000|2022-06-06 17:20:10|64.19|63.39|64.14|63.34|64.19|63.39|64.14|63.34|12
1654536020000|2022-06-06 17:20:20|64.13|63.33|64.12|63.32|64.14|63.34|64.11|63.31|8
1654536030000|2022-06-06 17:20:30|64.13|63.33|64.12|63.32|64.14|63.34|64.11|63.31|10
1654536040000|2022-06-06 17:20:40|64.11|63.31|64.06|63.26|64.13|63.33|64.06|63.26|10
1654536050000|2022-06-06 17:20:50|64.05|63.25|64.12|63.32|64.12|63.32|64.04|63.24|22
1654536060000|2022-06-06 17:21:00|64.11|63.31|64.09|63.29|64.12|63.32|64.06|63.26|23
1654536070000|2022-06-06 17:21:10|64.08|63.28|64.08|63.28|64.09|63.29|64.07|63.27|6
1654536080000|2022-06-06 17:21:20|64.09|63.29|64.09|63.29|64.1|63.3|64.08|63.28|9
1654536090000|2022-06-06 17:21:30|64.08|63.28|64.17|63.37|64.17|63.37|64.08|63.28|19
1654536100000|2022-06-06 17:21:40|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|6
1654536110000|2022-06-06 17:21:50|64.18|63.38|64.19|63.39|64.19|63.39|64.18|63.38|4
1654536120000|2022-06-06 17:22:00|64.2|63.4|64.17|63.37|64.2|63.4|64.16|63.36|12
1654536130000|2022-06-06 17:22:10|64.16|63.36|64.17|63.37|64.19|63.39|64.13|63.33|15
1654536140000|2022-06-06 17:22:20|64.18|63.38|64.18|63.38|64.19|63.39|64.17|63.37|7
1654536150000|2022-06-06 17:22:30|64.19|63.39|64.2|63.4|64.2|63.4|64.17|63.37|8
1654536160000|2022-06-06 17:22:40|64.19|63.39|64.21|63.41|64.21|63.41|64.19|63.39|7
1654536170000|2022-06-06 17:22:50|64.2|63.4|64.27|63.47|64.28|63.48|64.2|63.4|14
1654536180000|2022-06-06 17:23:00|64.28|63.48|64.23|63.43|64.28|63.48|64.22|63.42|14
1654536190000|2022-06-06 17:23:10|64.22|63.42|64.22|63.42|64.23|63.43|64.21|63.41|11
1654536200000|2022-06-06 17:23:20|64.23|63.43|64.22|63.42|64.24|63.44|64.22|63.42|8
1654536210000|2022-06-06 17:23:30|64.23|63.43|64.21|63.41|64.24|63.44|64.21|63.41|5
1654536220000|2022-06-06 17:23:40|64.2|63.4|64.22|63.42|64.22|63.42|64.19|63.39|12
1654536230000|2022-06-06 17:23:50|64.21|63.41|64.2|63.4|64.22|63.42|64.18|63.38|16
1654536240000|2022-06-06 17:24:00|64.21|63.41|64.2|63.4|64.22|63.42|64.2|63.4|14
1654536250000|2022-06-06 17:24:10|64.21|63.41|64.21|63.41|64.21|63.41|64.19|63.39|20
1654536260000|2022-06-06 17:24:20|64.2|63.4|64.2|63.4|64.22|63.42|64.19|63.39|8
1654536270000|2022-06-06 17:24:30|64.19|63.39|64.2|63.4|64.21|63.41|64.19|63.39|8
1654536280000|2022-06-06 17:24:40|64.21|63.41|64.3|63.5|64.3|63.5|64.21|63.41|15
1654536290000|2022-06-06 17:24:50|64.31|63.51|64.32|63.52|64.37|63.57|64.3|63.5|15
1654536300000|2022-06-06 17:25:00|64.31|63.51|64.32|63.52|64.33|63.53|64.3|63.5|18
1654536310000|2022-06-06 17:25:10|64.31|63.51|64.3|63.5|64.33|63.53|64.3|63.5|8
1654536320000|2022-06-06 17:25:20|64.31|63.51|64.32|63.52|64.34|63.54|64.3|63.5|16
1654536330000|2022-06-06 17:25:30|64.31|63.51|64.3|63.5|64.32|63.52|64.24|63.44|20
1654536340000|2022-06-06 17:25:40|64.29|63.49|64.29|63.49|64.31|63.51|64.28|63.48|9
1654536350000|2022-06-06 17:25:50|64.28|63.48|64.3|63.5|64.32|63.52|64.28|63.48|9
1654536360000|2022-06-06 17:26:00|64.29|63.49|64.31|63.51|64.31|63.51|64.29|63.49|11
1654536370000|2022-06-06 17:26:10|64.3|63.5|64.33|63.53|64.33|63.53|64.29|63.49|12
1654536380000|2022-06-06 17:26:20|64.32|63.52|64.38|63.58|64.38|63.58|64.32|63.52|12
1654536390000|2022-06-06 17:26:30|64.39|63.59|64.34|63.54|64.39|63.59|64.34|63.54|7
1654536400000|2022-06-06 17:26:40|64.33|63.53|64.36|63.56|64.36|63.56|64.33|63.53|13
1654536410000|2022-06-06 17:26:50|64.35|63.55|64.37|63.57|64.4|63.6|64.35|63.55|10
1654536420000|2022-06-06 17:27:00|64.38|63.58|64.39|63.59|64.39|63.59|64.37|63.57|10
1654536430000|2022-06-06 17:27:10|64.4|63.6|64.34|63.54|64.4|63.6|64.34|63.54|15
1654536440000|2022-06-06 17:27:20|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|9
1654536450000|2022-06-06 17:27:30|64.31|63.51|64.3|63.5|64.32|63.52|64.3|63.5|8
1654536460000|2022-06-06 17:27:40|64.31|63.51|64.3|63.5|64.33|63.53|64.29|63.49|14
1654536470000|2022-06-06 17:27:50|64.31|63.51|64.32|63.52|64.32|63.52|64.3|63.5|10
1654536480000|2022-06-06 17:28:00|64.31|63.51|64.32|63.52|64.33|63.53|64.3|63.5|8
1654536490000|2022-06-06 17:28:10|64.31|63.51|64.31|63.51|64.32|63.52|64.29|63.49|23
1654536500000|2022-06-06 17:28:20|64.3|63.5|64.3|63.5|64.32|63.52|64.29|63.49|17
1654536510000|2022-06-06 17:28:30|64.32|63.52|64.3|63.5|64.32|63.52|64.27|63.47|17
1654536520000|2022-06-06 17:28:40|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|10
1654536530000|2022-06-06 17:28:50|64.34|63.54|64.38|63.58|64.39|63.59|64.34|63.54|9
1654536540000|2022-06-06 17:29:00|64.39|63.59|64.4|63.6|64.4|63.6|64.38|63.58|6
1654536550000|2022-06-06 17:29:10|64.39|63.59|64.43|63.63|64.43|63.63|64.39|63.59|10
1654536560000|2022-06-06 17:29:20|64.42|63.62|64.41|63.61|64.44|63.64|64.41|63.61|10
1654536570000|2022-06-06 17:29:30|64.42|63.62|64.41|63.61|64.43|63.63|64.4|63.6|9
1654536580000|2022-06-06 17:29:40|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|3
1654536590000|2022-06-06 17:29:50|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|10
1654536600000|2022-06-06 17:30:00|64.39|63.59|64.41|63.61|64.41|63.61|64.39|63.59|7
1654536610000|2022-06-06 17:30:10|64.4|63.6|64.42|63.62|64.43|63.63|64.4|63.6|17
1654536620000|2022-06-06 17:30:20|64.43|63.63|64.41|63.61|64.43|63.63|64.4|63.6|13
1654536630000|2022-06-06 17:30:30|64.42|63.62|64.49|63.69|64.49|63.69|64.41|63.61|13
1654536640000|2022-06-06 17:30:40|64.5|63.7|64.49|63.69|64.5|63.7|64.44|63.64|18
1654536650000|2022-06-06 17:30:50|64.48|63.68|64.48|63.68|64.51|63.71|64.48|63.68|16
1654536660000|2022-06-06 17:31:00|64.49|63.69|64.39|63.59|64.49|63.69|64.39|63.59|13
1654536670000|2022-06-06 17:31:10|64.43|63.63|64.42|63.62|64.43|63.63|64.39|63.59|10
1654536680000|2022-06-06 17:31:20|64.44|63.64|64.44|63.64|64.44|63.64|64.42|63.62|7
1654536690000|2022-06-06 17:31:30|64.45|63.65|64.42|63.62|64.45|63.65|64.41|63.61|13
1654536700000|2022-06-06 17:31:40|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|13
1654536710000|2022-06-06 17:31:50|64.42|63.62|64.39|63.59|64.42|63.62|64.39|63.59|10
1654536720000|2022-06-06 17:32:00|64.38|63.58|64.32|63.52|64.39|63.59|64.32|63.52|11
1654536730000|2022-06-06 17:32:10|64.31|63.51|64.32|63.52|64.33|63.53|64.3|63.5|12
1654536740000|2022-06-06 17:32:20|64.31|63.51|64.33|63.53|64.34|63.54|64.31|63.51|5
1654536750000|2022-06-06 17:32:30|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|5
1654536760000|2022-06-06 17:32:40|64.33|63.53|64.33|63.53|64.34|63.54|64.32|63.52|9
1654536770000|2022-06-06 17:32:50|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1654536780000|2022-06-06 17:33:00|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|4
1654536790000|2022-06-06 17:33:10|64.31|63.51|64.29|63.49|64.33|63.53|64.29|63.49|13
1654536800000|2022-06-06 17:33:20|64.3|63.5|64.32|63.52|64.33|63.53|64.3|63.5|19
1654536810000|2022-06-06 17:33:30|64.31|63.51|64.31|63.51|64.33|63.53|64.31|63.51|9
1654536820000|2022-06-06 17:33:40|64.32|63.52|64.32|63.52|64.32|63.52|64.3|63.5|10
1654536830000|2022-06-06 17:33:50|64.3|63.5|64.32|63.52|64.34|63.54|64.3|63.5|14
1654536840000|2022-06-06 17:34:00|64.31|63.51|64.31|63.51|64.32|63.52|64.29|63.49|16
1654536850000|2022-06-06 17:34:10|64.3|63.5|64.3|63.5|64.33|63.53|64.29|63.49|18
1654536860000|2022-06-06 17:34:20|64.29|63.49|64.24|63.44|64.3|63.5|64.23|63.43|17
1654536870000|2022-06-06 17:34:30|64.23|63.43|64.23|63.43|64.24|63.44|64.22|63.42|17
1654536880000|2022-06-06 17:34:40|64.24|63.44|64.24|63.44|64.25|63.45|64.24|63.44|3
1654536890000|2022-06-06 17:34:50|64.25|63.45|64.25|63.45|64.25|63.45|64.23|63.43|15
1654536900000|2022-06-06 17:35:00|64.24|63.44|64.24|63.44|64.25|63.45|64.23|63.43|9
1654536910000|2022-06-06 17:35:10|64.25|63.45|64.24|63.44|64.25|63.45|64.23|63.43|9
1654536920000|2022-06-06 17:35:20|64.25|63.45|64.24|63.44|64.26|63.46|64.23|63.43|15
1654536930000|2022-06-06 17:35:30|64.23|63.43|64.24|63.44|64.25|63.45|64.23|63.43|8
1654536940000|2022-06-06 17:35:40|64.25|63.45|64.27|63.47|64.27|63.47|64.24|63.44|11
1654536950000|2022-06-06 17:35:50|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|9
1654536960000|2022-06-06 17:36:00|64.28|63.48|64.31|63.51|64.32|63.52|64.28|63.48|10
1654536970000|2022-06-06 17:36:10|64.3|63.5|64.31|63.51|64.32|63.52|64.28|63.48|15
1654536980000|2022-06-06 17:36:20|64.3|63.5|64.33|63.53|64.33|63.53|64.3|63.5|15
1654536990000|2022-06-06 17:36:30|64.34|63.54|64.35|63.55|64.35|63.55|64.33|63.53|12
1654537000000|2022-06-06 17:36:40|64.34|63.54|64.34|63.54|64.34|63.54|64.32|63.52|14
1654537010000|2022-06-06 17:36:50|64.35|63.55|64.34|63.54|64.35|63.55|64.33|63.53|8
1654537020000|2022-06-06 17:37:00|64.35|63.55|64.34|63.54|64.36|63.56|64.34|63.54|12
1654537030000|2022-06-06 17:37:10|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|6
1654537040000|2022-06-06 17:37:20|64.33|63.53|64.32|63.52|64.34|63.54|64.3|63.5|15
1654537050000|2022-06-06 17:37:30|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|8
1654537060000|2022-06-06 17:37:40|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|8
1654537070000|2022-06-06 17:37:50|64.33|63.53|64.35|63.55|64.35|63.55|64.32|63.52|9
1654537080000|2022-06-06 17:38:00|64.36|63.56|64.4|63.6|64.4|63.6|64.36|63.56|21
1654537090000|2022-06-06 17:38:10|64.39|63.59|64.4|63.6|64.4|63.6|64.38|63.58|14
1654537100000|2022-06-06 17:38:20|64.36|63.56|64.34|63.54|64.37|63.57|64.32|63.52|12
1654537110000|2022-06-06 17:38:30|64.33|63.53|64.4|63.6|64.41|63.61|64.33|63.53|13
1654537120000|2022-06-06 17:38:40|64.42|63.62|64.42|63.62|64.42|63.62|64.4|63.6|15
1654537130000|2022-06-06 17:38:50|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|17
1654537140000|2022-06-06 17:39:00|64.4|63.6|64.44|63.64|64.44|63.64|64.4|63.6|8
1654537150000|2022-06-06 17:39:10|64.42|63.62|64.4|63.6|64.44|63.64|64.4|63.6|15
1654537160000|2022-06-06 17:39:20|64.39|63.59|64.33|63.53|64.39|63.59|64.33|63.53|12
1654537170000|2022-06-06 17:39:30|64.35|63.55|64.35|63.55|64.41|63.61|64.34|63.54|23
1654537180000|2022-06-06 17:39:40|64.34|63.54|64.39|63.59|64.4|63.6|64.34|63.54|16
1654537190000|2022-06-06 17:39:50|64.4|63.6|64.41|63.61|64.41|63.61|64.37|63.57|14
1654537200000|2022-06-06 17:40:00|64.4|63.6|64.38|63.58|64.41|63.61|64.37|63.57|8
1654537210000|2022-06-06 17:40:10|64.39|63.59|64.39|63.59|64.4|63.6|64.37|63.57|13
1654537220000|2022-06-06 17:40:20|64.4|63.6|64.33|63.53|64.4|63.6|64.33|63.53|13
1654537230000|2022-06-06 17:40:30|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1654537240000|2022-06-06 17:40:40|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|14
1654537250000|2022-06-06 17:40:50|64.31|63.51|64.34|63.54|64.35|63.55|64.31|63.51|12
1654537260000|2022-06-06 17:41:00|64.33|63.53|64.4|63.6|64.42|63.62|64.33|63.53|19
1654537270000|2022-06-06 17:41:10|64.41|63.61|64.41|63.61|64.41|63.61|64.39|63.59|18
1654537280000|2022-06-06 17:41:20|64.4|63.6|64.41|63.61|64.42|63.62|64.39|63.59|11
1654537290000|2022-06-06 17:41:30|64.42|63.62|64.42|63.62|64.42|63.62|64.39|63.59|17
1654537300000|2022-06-06 17:41:40|64.4|63.6|64.39|63.59|64.4|63.6|64.38|63.58|6
1654537320000|2022-06-06 17:42:00|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|8
1654537330000|2022-06-06 17:42:10|64.38|63.58|64.4|63.6|64.4|63.6|64.38|63.58|7
1654537340000|2022-06-06 17:42:20|64.39|63.59|64.39|63.59|64.4|63.6|64.38|63.58|13
1654537350000|2022-06-06 17:42:30|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|2
1654537360000|2022-06-06 17:42:40|64.4|63.6|64.41|63.61|64.42|63.62|64.4|63.6|8
1654537370000|2022-06-06 17:42:50|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|7
1654537380000|2022-06-06 17:43:00|64.41|63.61|64.43|63.63|64.44|63.64|64.4|63.6|12
1654537390000|2022-06-06 17:43:10|64.42|63.62|64.44|63.64|64.45|63.65|64.42|63.62|4
1654537400000|2022-06-06 17:43:20|64.43|63.63|64.42|63.62|64.44|63.64|64.41|63.61|16
1654537410000|2022-06-06 17:43:30|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|5
1654537420000|2022-06-06 17:43:40|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|9
1654537430000|2022-06-06 17:43:50|64.43|63.63|64.44|63.64|64.45|63.65|64.42|63.62|9
1654537440000|2022-06-06 17:44:00|64.45|63.65|64.44|63.64|64.46|63.66|64.43|63.63|12
1654537450000|2022-06-06 17:44:10|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|17
1654537460000|2022-06-06 17:44:20|64.42|63.62|64.39|63.59|64.43|63.63|64.39|63.59|17
1654537470000|2022-06-06 17:44:30|64.4|63.6|64.41|63.61|64.41|63.61|64.38|63.58|17
1654537480000|2022-06-06 17:44:40|64.4|63.6|64.42|63.62|64.43|63.63|64.4|63.6|6
1654537490000|2022-06-06 17:44:50|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1654537500000|2022-06-06 17:45:00|64.43|63.63|64.43|63.63|64.45|63.65|64.43|63.63|11
1654537510000|2022-06-06 17:45:10|64.44|63.64|64.43|63.63|64.44|63.64|64.42|63.62|8
1654537520000|2022-06-06 17:45:20|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|3
1654537530000|2022-06-06 17:45:30|64.41|63.61|64.39|63.59|64.42|63.62|64.38|63.58|13
1654537540000|2022-06-06 17:45:40|64.38|63.58|64.34|63.54|64.39|63.59|64.34|63.54|16
1654537550000|2022-06-06 17:45:50|64.33|63.53|64.33|63.53|64.35|63.55|64.33|63.53|13
1654537560000|2022-06-06 17:46:00|64.35|63.55|64.33|63.53|64.35|63.55|64.33|63.53|7
1654537570000|2022-06-06 17:46:10|64.34|63.54|64.31|63.51|64.34|63.54|64.31|63.51|16
1654537580000|2022-06-06 17:46:20|64.32|63.52|64.31|63.51|64.32|63.52|64.3|63.5|12
1654537590000|2022-06-06 17:46:30|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|12
1654537600000|2022-06-06 17:46:40|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|10
1654537610000|2022-06-06 17:46:50|64.32|63.52|64.3|63.5|64.32|63.52|64.29|63.49|11
1654537620000|2022-06-06 17:47:00|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|6
1654537630000|2022-06-06 17:47:10|64.33|63.53|64.32|63.52|64.34|63.54|64.31|63.51|9
1654537640000|2022-06-06 17:47:20|64.31|63.51|64.29|63.49|64.32|63.52|64.27|63.47|14
1654537650000|2022-06-06 17:47:30|64.3|63.5|64.28|63.48|64.31|63.51|64.28|63.48|14
1654537660000|2022-06-06 17:47:40|64.29|63.49|64.29|63.49|64.3|63.5|64.28|63.48|11
1654537670000|2022-06-06 17:47:50|64.28|63.48|64.3|63.5|64.31|63.51|64.23|63.43|16
1654537680000|2022-06-06 17:48:00|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|10
1654537690000|2022-06-06 17:48:10|64.29|63.49|64.22|63.42|64.29|63.49|64.22|63.42|7
1654537700000|2022-06-06 17:48:20|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|7
1654537710000|2022-06-06 17:48:30|64.22|63.42|64.21|63.41|64.22|63.42|64.2|63.4|11
1654537720000|2022-06-06 17:48:40|64.22|63.42|64.22|63.42|64.23|63.43|64.22|63.42|9
1654537730000|2022-06-06 17:48:50|64.23|63.43|64.23|63.43|64.24|63.44|64.22|63.42|13
1654537740000|2022-06-06 17:49:00|64.24|63.44|64.25|63.45|64.27|63.47|64.24|63.44|13
1654537750000|2022-06-06 17:49:10|64.24|63.44|64.33|63.53|64.33|63.53|64.23|63.43|13
1654537760000|2022-06-06 17:49:20|64.31|63.51|64.33|63.53|64.34|63.54|64.31|63.51|7
1654537770000|2022-06-06 17:49:30|64.34|63.54|64.34|63.54|64.34|63.54|64.32|63.52|9
1654537780000|2022-06-06 17:49:40|64.35|63.55|64.33|63.53|64.35|63.55|64.33|63.53|13
1654537790000|2022-06-06 17:49:50|64.34|63.54|64.33|63.53|64.39|63.59|64.33|63.53|20
1654537800000|2022-06-06 17:50:00|64.34|63.54|64.39|63.59|64.41|63.61|64.34|63.54|14
1654537810000|2022-06-06 17:50:10|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|14
1654537820000|2022-06-06 17:50:20|64.39|63.59|64.41|63.61|64.41|63.61|64.37|63.57|14
1654537830000|2022-06-06 17:50:30|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|11
1654537840000|2022-06-06 17:50:40|64.41|63.61|64.42|63.62|64.43|63.63|64.39|63.59|12
1654537850000|2022-06-06 17:50:50|64.43|63.63|64.42|63.62|64.44|63.64|64.42|63.62|14
1654537860000|2022-06-06 17:51:00|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|9
1654537870000|2022-06-06 17:51:10|64.42|63.62|64.43|63.63|64.43|63.63|64.39|63.59|14
1654537880000|2022-06-06 17:51:20|64.42|63.62|64.4|63.6|64.43|63.63|64.4|63.6|9
1654537890000|2022-06-06 17:51:30|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|5
1654537900000|2022-06-06 17:51:40|64.4|63.6|64.4|63.6|64.4|63.6|64.4|63.6|1
1654537910000|2022-06-06 17:51:50|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|8
1654537920000|2022-06-06 17:52:00|64.39|63.59|64.39|63.59|64.4|63.6|64.38|63.58|8
1654537930000|2022-06-06 17:52:10|64.38|63.58|64.42|63.62|64.43|63.63|64.38|63.58|11
1654537940000|2022-06-06 17:52:20|64.41|63.61|64.37|63.57|64.41|63.61|64.37|63.57|14
1654537950000|2022-06-06 17:52:30|64.38|63.58|64.38|63.58|64.38|63.58|64.37|63.57|5
1654537960000|2022-06-06 17:52:40|64.37|63.57|64.38|63.58|64.41|63.61|64.37|63.57|4
1654537970000|2022-06-06 17:52:50|64.39|63.59|64.39|63.59|64.4|63.6|64.38|63.58|12
1654537980000|2022-06-06 17:53:00|64.38|63.58|64.41|63.61|64.41|63.61|64.38|63.58|10
1654537990000|2022-06-06 17:53:10|64.43|63.63|64.39|63.59|64.44|63.64|64.38|63.58|10
1654538000000|2022-06-06 17:53:20|64.38|63.58|64.38|63.58|64.39|63.59|64.37|63.57|9
1654538010000|2022-06-06 17:53:30|64.37|63.57|64.39|63.59|64.39|63.59|64.37|63.57|9
1654538020000|2022-06-06 17:53:40|64.4|63.6|64.4|63.6|64.41|63.61|64.38|63.58|13
1654538030000|2022-06-06 17:53:50|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|8
1654538040000|2022-06-06 17:54:00|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|6
1654538050000|2022-06-06 17:54:10|64.43|63.63|64.43|63.63|64.43|63.63|64.4|63.6|13
1654538060000|2022-06-06 17:54:20|64.42|63.62|64.48|63.68|64.48|63.68|64.42|63.62|9
1654538070000|2022-06-06 17:54:30|64.49|63.69|64.49|63.69|64.5|63.7|64.47|63.67|16
1654538080000|2022-06-06 17:54:40|64.48|63.68|64.49|63.69|64.49|63.69|64.47|63.67|4
1654538090000|2022-06-06 17:54:50|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|11
1654538100000|2022-06-06 17:55:00|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|4
1654538110000|2022-06-06 17:55:10|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|7
1654538120000|2022-06-06 17:55:20|64.52|63.72|64.52|63.72|64.52|63.72|64.52|63.72|1
1654538130000|2022-06-06 17:55:30|64.51|63.71|64.5|63.7|64.52|63.72|64.5|63.7|6
1654538140000|2022-06-06 17:55:40|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|14
1654538150000|2022-06-06 17:55:50|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|10
1654538160000|2022-06-06 17:56:00|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|3
1654538170000|2022-06-06 17:56:10|64.52|63.72|64.51|63.71|64.53|63.73|64.51|63.71|8
1654538180000|2022-06-06 17:56:20|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1654538190000|2022-06-06 17:56:30|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1654538200000|2022-06-06 17:56:40|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|5
1654538210000|2022-06-06 17:56:50|64.5|63.7|64.5|63.7|64.51|63.71|64.49|63.69|7
1654538220000|2022-06-06 17:57:00|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|11
1654538230000|2022-06-06 17:57:10|64.5|63.7|64.49|63.69|64.52|63.72|64.48|63.68|19
1654538240000|2022-06-06 17:57:20|64.5|63.7|64.5|63.7|64.52|63.72|64.48|63.68|16
1654538250000|2022-06-06 17:57:30|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|9
1654538260000|2022-06-06 17:57:40|64.48|63.68|64.51|63.71|64.51|63.71|64.48|63.68|4
1654538270000|2022-06-06 17:57:50|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|15
1654538280000|2022-06-06 17:58:00|64.51|63.71|64.51|63.71|64.51|63.71|64.51|63.71|1
1654538290000|2022-06-06 17:58:10|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|14
1654538300000|2022-06-06 17:58:20|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|11
1654538310000|2022-06-06 17:58:30|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|6
1654538320000|2022-06-06 17:58:40|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|7
1654538330000|2022-06-06 17:58:50|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|3
1654538340000|2022-06-06 17:59:00|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|8
1654538350000|2022-06-06 17:59:10|64.52|63.72|64.49|63.69|64.52|63.72|64.49|63.69|7
1654538360000|2022-06-06 17:59:20|64.44|63.64|64.43|63.63|64.47|63.67|64.43|63.63|14
1654538370000|2022-06-06 17:59:30|64.42|63.62|64.44|63.64|64.45|63.65|64.42|63.62|11
1654538380000|2022-06-06 17:59:40|64.45|63.65|64.42|63.62|64.45|63.65|64.42|63.62|10
1654538390000|2022-06-06 17:59:50|64.43|63.63|64.5|63.7|64.5|63.7|64.42|63.62|12
1654538400000|2022-06-06 18:00:00|64.49|63.69|64.43|63.63|64.5|63.7|64.43|63.63|14
1654538410000|2022-06-06 18:00:10|64.42|63.62|64.42|63.62|64.44|63.64|64.4|63.6|7
1654538420000|2022-06-06 18:00:20|64.41|63.61|64.39|63.59|64.42|63.62|64.37|63.57|20
1654538430000|2022-06-06 18:00:30|64.4|63.6|64.41|63.61|64.41|63.61|64.38|63.58|8
1654538440000|2022-06-06 18:00:40|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|11
1654538450000|2022-06-06 18:00:50|64.41|63.61|64.4|63.6|64.41|63.61|64.38|63.58|21
1654538460000|2022-06-06 18:01:00|64.39|63.59|64.42|63.62|64.42|63.62|64.39|63.59|15
1654538470000|2022-06-06 18:01:10|64.41|63.61|64.41|63.61|64.43|63.63|64.41|63.61|13
1654538480000|2022-06-06 18:01:20|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|2
1654538490000|2022-06-06 18:01:30|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|9
1654538500000|2022-06-06 18:01:40|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|12
1654538510000|2022-06-06 18:01:50|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|18
1654538520000|2022-06-06 18:02:00|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|9
1654538530000|2022-06-06 18:02:10|64.42|63.62|64.42|63.62|64.44|63.64|64.42|63.62|9
1654538540000|2022-06-06 18:02:20|64.43|63.63|64.47|63.67|64.47|63.67|64.42|63.62|11
1654538550000|2022-06-06 18:02:30|64.48|63.68|64.44|63.64|64.48|63.68|64.43|63.63|15
1654538560000|2022-06-06 18:02:40|64.46|63.66|64.5|63.7|64.5|63.7|64.44|63.64|14
1654538570000|2022-06-06 18:02:50|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|8
1654538580000|2022-06-06 18:03:00|64.49|63.69|64.49|63.69|64.51|63.71|64.48|63.68|14
1654538590000|2022-06-06 18:03:10|64.53|63.73|64.5|63.7|64.53|63.73|64.49|63.69|12
1654538600000|2022-06-06 18:03:20|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|15
1654538610000|2022-06-06 18:03:30|64.5|63.7|64.53|63.73|64.53|63.73|64.5|63.7|10
1654538620000|2022-06-06 18:03:40|64.54|63.74|64.52|63.72|64.55|63.75|64.52|63.72|11
1654538630000|2022-06-06 18:03:50|64.53|63.73|64.52|63.72|64.54|63.74|64.49|63.69|9
1654538640000|2022-06-06 18:04:00|64.51|63.71|64.51|63.71|64.53|63.73|64.5|63.7|16
1654538650000|2022-06-06 18:04:10|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|9
1654538660000|2022-06-06 18:04:20|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|9
1654538670000|2022-06-06 18:04:30|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|6
1654538680000|2022-06-06 18:04:40|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|6
1654538690000|2022-06-06 18:04:50|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|9
1654538700000|2022-06-06 18:05:00|64.53|63.73|64.5|63.7|64.53|63.73|64.5|63.7|8
1654538710000|2022-06-06 18:05:10|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|5
1654538720000|2022-06-06 18:05:20|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|10
1654538730000|2022-06-06 18:05:30|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|8
1654538740000|2022-06-06 18:05:40|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|4
1654538750000|2022-06-06 18:05:50|64.52|63.72|64.52|63.72|64.53|63.73|64.51|63.71|11
1654538760000|2022-06-06 18:06:00|64.53|63.73|64.53|63.73|64.53|63.73|64.52|63.72|3
1654538770000|2022-06-06 18:06:10|64.52|63.72|64.54|63.74|64.54|63.74|64.52|63.72|5
1654538780000|2022-06-06 18:06:20|64.53|63.73|64.53|63.73|64.54|63.74|64.52|63.72|11
1654538790000|2022-06-06 18:06:30|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|6
1654538800000|2022-06-06 18:06:40|64.55|63.75|64.53|63.73|64.56|63.76|64.53|63.73|11
1654538810000|2022-06-06 18:06:50|64.52|63.72|64.52|63.72|64.53|63.73|64.51|63.71|5
1654538820000|2022-06-06 18:07:00|64.51|63.71|64.48|63.68|64.52|63.72|64.48|63.68|12
1654538830000|2022-06-06 18:07:10|64.49|63.69|64.42|63.62|64.53|63.73|64.42|63.62|21
1654538840000|2022-06-06 18:07:20|64.43|63.63|64.4|63.6|64.43|63.63|64.4|63.6|8
1654538850000|2022-06-06 18:07:30|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|7
1654538860000|2022-06-06 18:07:40|64.41|63.61|64.41|63.61|64.43|63.63|64.4|63.6|11
1654538870000|2022-06-06 18:07:50|64.42|63.62|64.41|63.61|64.43|63.63|64.4|63.6|13
1654538880000|2022-06-06 18:08:00|64.4|63.6|64.43|63.63|64.44|63.64|64.4|63.6|10
1654538890000|2022-06-06 18:08:10|64.42|63.62|64.42|63.62|64.43|63.63|64.4|63.6|12
1654538900000|2022-06-06 18:08:20|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|6
1654538910000|2022-06-06 18:08:30|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|6
1654538920000|2022-06-06 18:08:40|64.41|63.61|64.44|63.64|64.44|63.64|64.41|63.61|6
1654538930000|2022-06-06 18:08:50|64.43|63.63|64.41|63.61|64.44|63.64|64.4|63.6|9
1654538940000|2022-06-06 18:09:00|64.4|63.6|64.38|63.58|64.41|63.61|64.38|63.58|9
1654538950000|2022-06-06 18:09:10|64.37|63.57|64.42|63.62|64.43|63.63|64.37|63.57|14
1654538960000|2022-06-06 18:09:20|64.43|63.63|64.42|63.62|64.46|63.66|64.42|63.62|15
1654538970000|2022-06-06 18:09:30|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|5
1654538980000|2022-06-06 18:09:40|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|4
1654538990000|2022-06-06 18:09:50|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|10
1654539000000|2022-06-06 18:10:00|64.4|63.6|64.43|63.63|64.43|63.63|64.4|63.6|10
1654539010000|2022-06-06 18:10:10|64.42|63.62|64.42|63.62|64.44|63.64|64.42|63.62|9
1654539020000|2022-06-06 18:10:20|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|6
1654539030000|2022-06-06 18:10:30|64.43|63.63|64.42|63.62|64.43|63.63|64.41|63.61|11
1654539040000|2022-06-06 18:10:40|64.41|63.61|64.44|63.64|64.44|63.64|64.41|63.61|4
1654539050000|2022-06-06 18:10:50|64.45|63.65|64.43|63.63|64.46|63.66|64.43|63.63|13
1654539060000|2022-06-06 18:11:00|64.44|63.64|64.4|63.6|64.44|63.64|64.4|63.6|9
1654539070000|2022-06-06 18:11:10|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|6
1654539080000|2022-06-06 18:11:20|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|10
1654539090000|2022-06-06 18:11:30|64.42|63.62|64.43|63.63|64.43|63.63|64.41|63.61|10
1654539100000|2022-06-06 18:11:40|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|6
1654539110000|2022-06-06 18:11:50|64.44|63.64|64.42|63.62|64.44|63.64|64.42|63.62|7
1654539120000|2022-06-06 18:12:00|64.41|63.61|64.45|63.65|64.45|63.65|64.41|63.61|12
1654539130000|2022-06-06 18:12:10|64.44|63.64|64.43|63.63|64.45|63.65|64.42|63.62|11
1654539140000|2022-06-06 18:12:20|64.42|63.62|64.43|63.63|64.45|63.65|64.42|63.62|8
1654539150000|2022-06-06 18:12:30|64.44|63.64|64.43|63.63|64.45|63.65|64.43|63.63|6
1654539160000|2022-06-06 18:12:40|64.44|63.64|64.44|63.64|64.44|63.64|64.41|63.61|14
1654539170000|2022-06-06 18:12:50|64.43|63.63|64.46|63.66|64.46|63.66|64.43|63.63|7
1654539180000|2022-06-06 18:13:00|64.45|63.65|64.43|63.63|64.45|63.65|64.42|63.62|8
1654539190000|2022-06-06 18:13:10|64.42|63.62|64.42|63.62|64.45|63.65|64.41|63.61|10
1654539200000|2022-06-06 18:13:20|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|8
1654539220000|2022-06-06 18:13:40|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|5
1654539230000|2022-06-06 18:13:50|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|5
1654539240000|2022-06-06 18:14:00|64.41|63.61|64.43|63.63|64.45|63.65|64.41|63.61|16
1654539250000|2022-06-06 18:14:10|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|2
1654539260000|2022-06-06 18:14:20|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|14
1654539270000|2022-06-06 18:14:30|64.42|63.62|64.49|63.69|64.49|63.69|64.41|63.61|9
1654539280000|2022-06-06 18:14:40|64.5|63.7|64.49|63.69|64.51|63.71|64.48|63.68|10
1654539290000|2022-06-06 18:14:50|64.48|63.68|64.49|63.69|64.5|63.7|64.46|63.66|5
1654539300000|2022-06-06 18:15:00|64.48|63.68|64.39|63.59|64.5|63.7|64.39|63.59|18
1654539310000|2022-06-06 18:15:10|64.38|63.58|64.4|63.6|64.4|63.6|64.38|63.58|12
1654539320000|2022-06-06 18:15:20|64.39|63.59|64.41|63.61|64.42|63.62|64.39|63.59|11
1654539330000|2022-06-06 18:15:30|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|11
1654539340000|2022-06-06 18:15:40|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|5
1654539350000|2022-06-06 18:15:50|64.4|63.6|64.49|63.69|64.49|63.69|64.4|63.6|12
1654539360000|2022-06-06 18:16:00|64.48|63.68|64.47|63.67|64.48|63.68|64.46|63.66|11
1654539370000|2022-06-06 18:16:10|64.48|63.68|64.46|63.66|64.48|63.68|64.46|63.66|10
1654539380000|2022-06-06 18:16:20|64.45|63.65|64.46|63.66|64.46|63.66|64.44|63.64|12
1654539390000|2022-06-06 18:16:30|64.45|63.65|64.47|63.67|64.48|63.68|64.45|63.65|6
1654539400000|2022-06-06 18:16:40|64.48|63.68|64.49|63.69|64.5|63.7|64.48|63.68|5
1654539410000|2022-06-06 18:16:50|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|3
1654539420000|2022-06-06 18:17:00|64.49|63.69|64.49|63.69|64.5|63.7|64.48|63.68|9
1654539430000|2022-06-06 18:17:10|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|3
1654539440000|2022-06-06 18:17:20|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|8
1654539450000|2022-06-06 18:17:30|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|5
1654539460000|2022-06-06 18:17:40|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|15
1654539470000|2022-06-06 18:17:50|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|9
1654539480000|2022-06-06 18:18:00|64.49|63.69|64.51|63.71|64.51|63.71|64.48|63.68|12
1654539490000|2022-06-06 18:18:10|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|12
1654539500000|2022-06-06 18:18:20|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|8
1654539510000|2022-06-06 18:18:30|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|7
1654539520000|2022-06-06 18:18:40|64.49|63.69|64.48|63.68|64.5|63.7|64.47|63.67|16
1654539530000|2022-06-06 18:18:50|64.49|63.69|64.5|63.7|64.51|63.71|64.48|63.68|10
1654539540000|2022-06-06 18:19:00|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|5
1654539550000|2022-06-06 18:19:10|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|6
1654539560000|2022-06-06 18:19:20|64.51|63.71|64.51|63.71|64.52|63.72|64.49|63.69|15
1654539570000|2022-06-06 18:19:30|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|8
1654539580000|2022-06-06 18:19:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|6
1654539590000|2022-06-06 18:19:50|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|3
1654539600000|2022-06-06 18:20:00|64.52|63.72|64.51|63.71|64.53|63.73|64.51|63.71|12
1654539610000|2022-06-06 18:20:10|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|16
1654539620000|2022-06-06 18:20:20|64.49|63.69|64.53|63.73|64.53|63.73|64.49|63.69|10
1654539630000|2022-06-06 18:20:30|64.51|63.71|64.53|63.73|64.53|63.73|64.49|63.69|12
1654539640000|2022-06-06 18:20:40|64.51|63.71|64.51|63.71|64.53|63.73|64.49|63.69|18
1654539650000|2022-06-06 18:20:50|64.5|63.7|64.53|63.73|64.53|63.73|64.49|63.69|8
1654539660000|2022-06-06 18:21:00|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|4
1654539670000|2022-06-06 18:21:10|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|7
1654539680000|2022-06-06 18:21:20|64.51|63.71|64.5|63.7|64.52|63.72|64.49|63.69|12
1654539690000|2022-06-06 18:21:30|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|12
1654539700000|2022-06-06 18:21:40|64.48|63.68|64.49|63.69|64.53|63.73|64.46|63.66|14
1654539710000|2022-06-06 18:21:50|64.5|63.7|64.47|63.67|64.5|63.7|64.47|63.67|18
1654539720000|2022-06-06 18:22:00|64.46|63.66|64.47|63.67|64.5|63.7|64.46|63.66|11
1654539730000|2022-06-06 18:22:10|64.48|63.68|64.41|63.61|64.48|63.68|64.41|63.61|15
1654539740000|2022-06-06 18:22:20|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|4
1654539750000|2022-06-06 18:22:30|64.4|63.6|64.41|63.61|64.42|63.62|64.4|63.6|18
1654539760000|2022-06-06 18:22:40|64.4|63.6|64.41|63.61|64.42|63.62|64.39|63.59|9
1654539770000|2022-06-06 18:22:50|64.42|63.62|64.41|63.61|64.43|63.63|64.41|63.61|10
1654539780000|2022-06-06 18:23:00|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|13
1654539790000|2022-06-06 18:23:10|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|9
1654539800000|2022-06-06 18:23:20|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|4
1654539810000|2022-06-06 18:23:30|64.4|63.6|64.41|63.61|64.42|63.62|64.4|63.6|8
1654539820000|2022-06-06 18:23:40|64.4|63.6|64.41|63.61|64.42|63.62|64.4|63.6|4
1654539830000|2022-06-06 18:23:50|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|5
1654539840000|2022-06-06 18:24:00|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|3
1654539850000|2022-06-06 18:24:10|64.42|63.62|64.42|63.62|64.43|63.63|64.4|63.6|15
1654539860000|2022-06-06 18:24:20|64.43|63.63|64.42|63.62|64.43|63.63|64.41|63.61|4
1654539870000|2022-06-06 18:24:30|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|10
1654539880000|2022-06-06 18:24:40|64.41|63.61|64.41|63.61|64.43|63.63|64.4|63.6|21
1654539890000|2022-06-06 18:24:50|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|3
1654539900000|2022-06-06 18:25:00|64.41|63.61|64.39|63.59|64.41|63.61|64.38|63.58|13
1654539910000|2022-06-06 18:25:10|64.38|63.58|64.38|63.58|64.41|63.61|64.38|63.58|11
1654539920000|2022-06-06 18:25:20|64.39|63.59|64.4|63.6|64.4|63.6|64.38|63.58|6
1654539930000|2022-06-06 18:25:30|64.39|63.59|64.39|63.59|64.41|63.61|64.38|63.58|9
1654539940000|2022-06-06 18:25:40|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|2
1654539950000|2022-06-06 18:25:50|64.4|63.6|64.37|63.57|64.4|63.6|64.37|63.57|13
1654539960000|2022-06-06 18:26:00|64.38|63.58|64.32|63.52|64.38|63.58|64.32|63.52|6
1654539970000|2022-06-06 18:26:10|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1654539980000|2022-06-06 18:26:20|64.3|63.5|64.3|63.5|64.3|63.5|64.3|63.5|1
1654539990000|2022-06-06 18:26:30|64.31|63.51|64.33|63.53|64.33|63.53|64.3|63.5|9
1654540000000|2022-06-06 18:26:40|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|13
1654540010000|2022-06-06 18:26:50|64.33|63.53|64.33|63.53|64.34|63.54|64.33|63.53|11
1654540020000|2022-06-06 18:27:00|64.34|63.54|64.3|63.5|64.34|63.54|64.3|63.5|7
1654540030000|2022-06-06 18:27:10|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|5
1654540040000|2022-06-06 18:27:20|64.29|63.49|64.31|63.51|64.31|63.51|64.29|63.49|3
1654540050000|2022-06-06 18:27:30|64.3|63.5|64.3|63.5|64.31|63.51|64.3|63.5|15
1654540060000|2022-06-06 18:27:40|64.31|63.51|64.3|63.5|64.31|63.51|64.3|63.5|2
1654540070000|2022-06-06 18:27:50|64.31|63.51|64.32|63.52|64.34|63.54|64.31|63.51|17
1654540080000|2022-06-06 18:28:00|64.34|63.54|64.3|63.5|64.34|63.54|64.3|63.5|13
1654540090000|2022-06-06 18:28:10|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|4
1654540100000|2022-06-06 18:28:20|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|2
1654540110000|2022-06-06 18:28:30|64.33|63.53|64.36|63.56|64.36|63.56|64.33|63.53|12
1654540120000|2022-06-06 18:28:40|64.34|63.54|64.32|63.52|64.35|63.55|64.31|63.51|13
1654540140000|2022-06-06 18:29:00|64.33|63.53|64.33|63.53|64.33|63.53|64.31|63.51|5
1654540150000|2022-06-06 18:29:10|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|8
1654540160000|2022-06-06 18:29:20|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|5
1654540170000|2022-06-06 18:29:30|64.33|63.53|64.39|63.59|64.4|63.6|64.33|63.53|13
1654540180000|2022-06-06 18:29:40|64.38|63.58|64.42|63.62|64.43|63.63|64.38|63.58|19
1654540190000|2022-06-06 18:29:50|64.4|63.6|64.4|63.6|64.42|63.62|64.39|63.59|14
1654540200000|2022-06-06 18:30:00|64.39|63.59|64.39|63.59|64.4|63.6|64.34|63.54|15
1654540210000|2022-06-06 18:30:10|64.38|63.58|64.4|63.6|64.4|63.6|64.38|63.58|8
1654540220000|2022-06-06 18:30:20|64.39|63.59|64.42|63.62|64.42|63.62|64.39|63.59|6
1654540230000|2022-06-06 18:30:30|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|5
1654540250000|2022-06-06 18:30:50|64.44|63.64|64.44|63.64|64.44|63.64|64.43|63.63|3
1654540260000|2022-06-06 18:31:00|64.42|63.62|64.41|63.61|64.44|63.64|64.4|63.6|10
1654540270000|2022-06-06 18:31:10|64.4|63.6|64.43|63.63|64.43|63.63|64.4|63.6|6
1654540280000|2022-06-06 18:31:20|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|11
1654540290000|2022-06-06 18:31:30|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|5
1654540300000|2022-06-06 18:31:40|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|6
1654540310000|2022-06-06 18:31:50|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|7
1654540320000|2022-06-06 18:32:00|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1654540340000|2022-06-06 18:32:20|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|7
1654540350000|2022-06-06 18:32:30|64.39|63.59|64.41|63.61|64.42|63.62|64.38|63.58|10
1654540360000|2022-06-06 18:32:40|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|5
1654540370000|2022-06-06 18:32:50|64.39|63.59|64.39|63.59|64.42|63.62|64.38|63.58|9
1654540380000|2022-06-06 18:33:00|64.38|63.58|64.38|63.58|64.41|63.61|64.38|63.58|13
1654540390000|2022-06-06 18:33:10|64.37|63.57|64.39|63.59|64.41|63.61|64.37|63.57|9
1654540400000|2022-06-06 18:33:20|64.4|63.6|64.41|63.61|64.41|63.61|64.39|63.59|4
1654540410000|2022-06-06 18:33:30|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|6
1654540420000|2022-06-06 18:33:40|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|9
1654540430000|2022-06-06 18:33:50|64.41|63.61|64.44|63.64|64.44|63.64|64.41|63.61|13
1654540440000|2022-06-06 18:34:00|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1654540450000|2022-06-06 18:34:10|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|12
1654540460000|2022-06-06 18:34:20|64.43|63.63|64.43|63.63|64.45|63.65|64.42|63.62|7
1654540470000|2022-06-06 18:34:30|64.45|63.65|64.42|63.62|64.45|63.65|64.42|63.62|5
1654540480000|2022-06-06 18:34:40|64.43|63.63|64.44|63.64|64.45|63.65|64.43|63.63|10
1654540490000|2022-06-06 18:34:50|64.43|63.63|64.42|63.62|64.44|63.64|64.42|63.62|10
1654540500000|2022-06-06 18:35:00|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|2
1654540510000|2022-06-06 18:35:10|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|8
1654540520000|2022-06-06 18:35:20|64.43|63.63|64.48|63.68|64.48|63.68|64.43|63.63|13
1654540530000|2022-06-06 18:35:30|64.49|63.69|64.44|63.64|64.49|63.69|64.42|63.62|14
1654540540000|2022-06-06 18:35:40|64.43|63.63|64.43|63.63|64.44|63.64|64.42|63.62|7
1654540550000|2022-06-06 18:35:50|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|11
1654540560000|2022-06-06 18:36:00|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1654540570000|2022-06-06 18:36:10|64.42|63.62|64.44|63.64|64.44|63.64|64.41|63.61|7
1654540580000|2022-06-06 18:36:20|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|10
1654540590000|2022-06-06 18:36:30|64.42|63.62|64.42|63.62|64.44|63.64|64.41|63.61|15
1654540600000|2022-06-06 18:36:40|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|9
1654540610000|2022-06-06 18:36:50|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|7
1654540620000|2022-06-06 18:37:00|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|5
1654540630000|2022-06-06 18:37:10|64.42|63.62|64.4|63.6|64.43|63.63|64.4|63.6|11
1654540640000|2022-06-06 18:37:20|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|3
1654540650000|2022-06-06 18:37:30|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|2
1654540660000|2022-06-06 18:37:40|64.4|63.6|64.39|63.59|64.41|63.61|64.38|63.58|12
1654540670000|2022-06-06 18:37:50|64.38|63.58|64.38|63.58|64.41|63.61|64.38|63.58|8
1654540680000|2022-06-06 18:38:00|64.39|63.59|64.38|63.58|64.41|63.61|64.38|63.58|5
1654540690000|2022-06-06 18:38:10|64.37|63.57|64.31|63.51|64.39|63.59|64.31|63.51|11
1654540700000|2022-06-06 18:38:20|64.32|63.52|64.31|63.51|64.32|63.52|64.3|63.5|8
1654540710000|2022-06-06 18:38:30|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|3
1654540720000|2022-06-06 18:38:40|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|10
1654540730000|2022-06-06 18:38:50|64.29|63.49|64.23|63.43|64.31|63.51|64.23|63.43|13
1654540740000|2022-06-06 18:39:00|64.24|63.44|64.23|63.43|64.24|63.44|64.2|63.4|10
1654540750000|2022-06-06 18:39:10|64.22|63.42|64.19|63.39|64.22|63.42|64.18|63.38|8
1654540760000|2022-06-06 18:39:20|64.18|63.38|64.19|63.39|64.2|63.4|64.18|63.38|10
1654540770000|2022-06-06 18:39:30|64.18|63.38|64.2|63.4|64.21|63.41|64.18|63.38|11
1654540780000|2022-06-06 18:39:40|64.21|63.41|64.19|63.39|64.21|63.41|64.19|63.39|13
1654540790000|2022-06-06 18:39:50|64.2|63.4|64.18|63.38|64.2|63.4|64.18|63.38|5
1654540800000|2022-06-06 18:40:00|64.2|63.4|64.2|63.4|64.21|63.41|64.17|63.37|14
1654540810000|2022-06-06 18:40:10|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|7
1654540820000|2022-06-06 18:40:20|64.2|63.4|64.21|63.41|64.21|63.41|64.19|63.39|10
1654540830000|2022-06-06 18:40:30|64.2|63.4|64.23|63.43|64.23|63.43|64.2|63.4|6
1654540840000|2022-06-06 18:40:40|64.21|63.41|64.21|63.41|64.22|63.42|64.21|63.41|3
1654540850000|2022-06-06 18:40:50|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|8
1654540860000|2022-06-06 18:41:00|64.2|63.4|64.21|63.41|64.21|63.41|64.2|63.4|2
1654540880000|2022-06-06 18:41:20|64.22|63.42|64.24|63.44|64.24|63.44|64.21|63.41|6
1654540890000|2022-06-06 18:41:30|64.25|63.45|64.27|63.47|64.29|63.49|64.23|63.43|17
1654540900000|2022-06-06 18:41:40|64.28|63.48|64.29|63.49|64.31|63.51|64.26|63.46|14
1654540910000|2022-06-06 18:41:50|64.3|63.5|64.31|63.51|64.32|63.52|64.29|63.49|9
1654540920000|2022-06-06 18:42:00|64.3|63.5|64.28|63.48|64.31|63.51|64.28|63.48|12
1654540930000|2022-06-06 18:42:10|64.29|63.49|64.28|63.48|64.29|63.49|64.28|63.48|6
1654540940000|2022-06-06 18:42:20|64.29|63.49|64.28|63.48|64.3|63.5|64.28|63.48|8
1654540950000|2022-06-06 18:42:30|64.29|63.49|64.35|63.55|64.35|63.55|64.29|63.49|14
1654540960000|2022-06-06 18:42:40|64.36|63.56|64.39|63.59|64.39|63.59|64.35|63.55|8
1654540970000|2022-06-06 18:42:50|64.38|63.58|64.38|63.58|64.4|63.6|64.37|63.57|8
1654540980000|2022-06-06 18:43:00|64.39|63.59|64.38|63.58|64.39|63.59|64.37|63.57|8
1654540990000|2022-06-06 18:43:10|64.39|63.59|64.39|63.59|64.39|63.59|64.37|63.57|7
1654541000000|2022-06-06 18:43:20|64.38|63.58|64.38|63.58|64.39|63.59|64.38|63.58|3
1654541010000|2022-06-06 18:43:30|64.37|63.57|64.41|63.61|64.43|63.63|64.37|63.57|10
1654541020000|2022-06-06 18:43:40|64.42|63.62|64.4|63.6|64.42|63.62|64.39|63.59|6
1654541030000|2022-06-06 18:43:50|64.41|63.61|64.4|63.6|64.42|63.62|64.39|63.59|10
1654541040000|2022-06-06 18:44:00|64.41|63.61|64.49|63.69|64.52|63.72|64.4|63.6|16
1654541050000|2022-06-06 18:44:10|64.47|63.67|64.52|63.72|64.52|63.72|64.45|63.65|11
1654541060000|2022-06-06 18:44:20|64.47|63.67|64.48|63.68|64.48|63.68|64.46|63.66|18
1654541070000|2022-06-06 18:44:30|64.46|63.66|64.49|63.69|64.49|63.69|64.46|63.66|7
1654541080000|2022-06-06 18:44:40|64.46|63.66|64.49|63.69|64.5|63.7|64.46|63.66|10
1654541090000|2022-06-06 18:44:50|64.48|63.68|64.5|63.7|64.52|63.72|64.48|63.68|9
1654541100000|2022-06-06 18:45:00|64.51|63.71|64.52|63.72|64.52|63.72|64.5|63.7|10
1654541110000|2022-06-06 18:45:10|64.51|63.71|64.51|63.71|64.53|63.73|64.51|63.71|10
1654541120000|2022-06-06 18:45:20|64.49|63.69|64.5|63.7|64.5|63.7|64.48|63.68|8
1654541130000|2022-06-06 18:45:30|64.49|63.69|64.48|63.68|64.5|63.7|64.48|63.68|6
1654541140000|2022-06-06 18:45:40|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|6
1654541150000|2022-06-06 18:45:50|64.49|63.69|64.49|63.69|64.53|63.73|64.48|63.68|11
1654541160000|2022-06-06 18:46:00|64.5|63.7|64.52|63.72|64.52|63.72|64.49|63.69|13
1654541170000|2022-06-06 18:46:10|64.51|63.71|64.51|63.71|64.52|63.72|64.51|63.71|5
1654541180000|2022-06-06 18:46:20|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654541190000|2022-06-06 18:46:30|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|5
1654541200000|2022-06-06 18:46:40|64.53|63.73|64.54|63.74|64.55|63.75|64.52|63.72|10
1654541210000|2022-06-06 18:46:50|64.55|63.75|64.58|63.78|64.6|63.8|64.55|63.75|18
1654541220000|2022-06-06 18:47:00|64.59|63.79|64.6|63.8|64.62|63.82|64.58|63.78|10
1654541230000|2022-06-06 18:47:10|64.61|63.81|64.52|63.72|64.63|63.83|64.52|63.72|23
1654541240000|2022-06-06 18:47:20|64.53|63.73|64.59|63.79|64.6|63.8|64.53|63.73|6
1654541250000|2022-06-06 18:47:30|64.58|63.78|64.61|63.81|64.62|63.82|64.58|63.78|12
1654541260000|2022-06-06 18:47:40|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|4
1654541270000|2022-06-06 18:47:50|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|9
1654541280000|2022-06-06 18:48:00|64.6|63.8|64.62|63.82|64.64|63.84|64.6|63.8|12
1654541290000|2022-06-06 18:48:10|64.63|63.83|64.58|63.78|64.63|63.83|64.57|63.77|10
1654541300000|2022-06-06 18:48:20|64.6|63.8|64.53|63.73|64.6|63.8|64.5|63.7|19
1654541310000|2022-06-06 18:48:30|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|6
1654541320000|2022-06-06 18:48:40|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|9
1654541330000|2022-06-06 18:48:50|64.49|63.69|64.49|63.69|64.52|63.72|64.49|63.69|7
1654541340000|2022-06-06 18:49:00|64.5|63.7|64.5|63.7|64.53|63.73|64.49|63.69|13
1654541350000|2022-06-06 18:49:10|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|4
1654541360000|2022-06-06 18:49:20|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|9
1654541370000|2022-06-06 18:49:30|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|12
1654541380000|2022-06-06 18:49:40|64.5|63.7|64.5|63.7|64.52|63.72|64.5|63.7|7
1654541390000|2022-06-06 18:49:50|64.51|63.71|64.45|63.65|64.52|63.72|64.45|63.65|12
1654541400000|2022-06-06 18:50:00|64.44|63.64|64.44|63.64|64.45|63.65|64.42|63.62|15
1654541410000|2022-06-06 18:50:10|64.45|63.65|64.4|63.6|64.45|63.65|64.39|63.59|17
1654541420000|2022-06-06 18:50:20|64.41|63.61|64.4|63.6|64.44|63.64|64.39|63.59|19
1654541430000|2022-06-06 18:50:30|64.42|63.62|64.34|63.54|64.42|63.62|64.34|63.54|19
1654541440000|2022-06-06 18:50:40|64.33|63.53|64.33|63.53|64.34|63.54|64.32|63.52|15
1654541450000|2022-06-06 18:50:50|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|5
1654541460000|2022-06-06 18:51:00|64.33|63.53|64.31|63.51|64.33|63.53|64.31|63.51|15
1654541470000|2022-06-06 18:51:10|64.3|63.5|64.28|63.48|64.33|63.53|64.28|63.48|14
1654541480000|2022-06-06 18:51:20|64.32|63.52|64.23|63.43|64.33|63.53|64.22|63.42|18
1654541490000|2022-06-06 18:51:30|64.22|63.42|64.23|63.43|64.24|63.44|64.22|63.42|7
1654541500000|2022-06-06 18:51:40|64.24|63.44|64.24|63.44|64.25|63.45|64.23|63.43|9
1654541510000|2022-06-06 18:51:50|64.23|63.43|64.23|63.43|64.23|63.43|64.22|63.42|3
1654541520000|2022-06-06 18:52:00|64.24|63.44|64.3|63.5|64.3|63.5|64.23|63.43|15
1654541530000|2022-06-06 18:52:10|64.31|63.51|64.31|63.51|64.33|63.53|64.3|63.5|7
1654541540000|2022-06-06 18:52:20|64.29|63.49|64.29|63.49|64.32|63.52|64.28|63.48|13
1654541550000|2022-06-06 18:52:30|64.3|63.5|64.3|63.5|64.31|63.51|64.28|63.48|19
1654541560000|2022-06-06 18:52:40|64.29|63.49|64.31|63.51|64.32|63.52|64.28|63.48|17
1654541570000|2022-06-06 18:52:50|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|9
1654541580000|2022-06-06 18:53:00|64.31|63.51|64.34|63.54|64.35|63.55|64.31|63.51|11
1654541590000|2022-06-06 18:53:10|64.33|63.53|64.34|63.54|64.39|63.59|64.33|63.53|11
1654541600000|2022-06-06 18:53:20|64.33|63.53|64.41|63.61|64.42|63.62|64.33|63.53|11
1654541610000|2022-06-06 18:53:30|64.38|63.58|64.41|63.61|64.42|63.62|64.38|63.58|10
1654541620000|2022-06-06 18:53:40|64.39|63.59|64.39|63.59|64.41|63.61|64.39|63.59|14
1654541630000|2022-06-06 18:53:50|64.38|63.58|64.4|63.6|64.41|63.61|64.38|63.58|9
1654541640000|2022-06-06 18:54:00|64.41|63.61|64.39|63.59|64.41|63.61|64.38|63.58|12
1654541650000|2022-06-06 18:54:10|64.38|63.58|64.41|63.61|64.41|63.61|64.38|63.58|14
1654541660000|2022-06-06 18:54:20|64.42|63.62|64.42|63.62|64.42|63.62|64.39|63.59|14
1654541670000|2022-06-06 18:54:30|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|8
1654541680000|2022-06-06 18:54:40|64.41|63.61|64.43|63.63|64.44|63.64|64.41|63.61|12
1654541690000|2022-06-06 18:54:50|64.42|63.62|64.43|63.63|64.43|63.63|64.42|63.62|8
1654541700000|2022-06-06 18:55:00|64.42|63.62|64.39|63.59|64.43|63.63|64.38|63.58|13
1654541710000|2022-06-06 18:55:10|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|13
1654541720000|2022-06-06 18:55:20|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|12
1654541730000|2022-06-06 18:55:30|64.44|63.64|64.45|63.65|64.45|63.65|64.43|63.63|6
1654541740000|2022-06-06 18:55:40|64.44|63.64|64.43|63.63|64.45|63.65|64.43|63.63|6
1654541750000|2022-06-06 18:55:50|64.44|63.64|64.43|63.63|64.45|63.65|64.42|63.62|8
1654541760000|2022-06-06 18:56:00|64.44|63.64|64.5|63.7|64.5|63.7|64.43|63.63|11
1654541770000|2022-06-06 18:56:10|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|11
1654541780000|2022-06-06 18:56:20|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|4
1654541790000|2022-06-06 18:56:30|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|5
1654541800000|2022-06-06 18:56:40|64.5|63.7|64.49|63.69|64.51|63.71|64.49|63.69|4
1654541810000|2022-06-06 18:56:50|64.5|63.7|64.51|63.71|64.51|63.71|64.48|63.68|11
1654541820000|2022-06-06 18:57:00|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|7
1654541830000|2022-06-06 18:57:10|64.49|63.69|64.52|63.72|64.53|63.73|64.48|63.68|15
1654541840000|2022-06-06 18:57:20|64.51|63.71|64.5|63.7|64.52|63.72|64.5|63.7|6
1654541850000|2022-06-06 18:57:30|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|5
1654541860000|2022-06-06 18:57:40|64.5|63.7|64.52|63.72|64.52|63.72|64.49|63.69|5
1654541870000|2022-06-06 18:57:50|64.51|63.71|64.5|63.7|64.52|63.72|64.49|63.69|8
1654541880000|2022-06-06 18:58:00|64.51|63.71|64.51|63.71|64.53|63.73|64.51|63.71|7
1654541890000|2022-06-06 18:58:10|64.5|63.7|64.51|63.71|64.53|63.73|64.5|63.7|6
1654541900000|2022-06-06 18:58:20|64.5|63.7|64.51|63.71|64.54|63.74|64.5|63.7|6
1654541910000|2022-06-06 18:58:30|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|11
1654541920000|2022-06-06 18:58:40|64.53|63.73|64.51|63.71|64.53|63.73|64.51|63.71|7
1654541930000|2022-06-06 18:58:50|64.5|63.7|64.49|63.69|64.51|63.71|64.49|63.69|4
1654541940000|2022-06-06 18:59:00|64.48|63.68|64.48|63.68|64.48|63.68|64.47|63.67|3
1654541950000|2022-06-06 18:59:10|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|5
1654541960000|2022-06-06 18:59:20|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|4
1654541970000|2022-06-06 18:59:30|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|4
1654541980000|2022-06-06 18:59:40|64.48|63.68|64.5|63.7|64.5|63.7|64.48|63.68|3
1654541990000|2022-06-06 18:59:50|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|3
1654542000000|2022-06-06 19:00:00|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|12
1654542010000|2022-06-06 19:00:10|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|8
1654542020000|2022-06-06 19:00:20|64.47|63.67|64.41|63.61|64.47|63.67|64.41|63.61|5
1654542030000|2022-06-06 19:00:30|64.42|63.62|64.39|63.59|64.42|63.62|64.39|63.59|18
1654542040000|2022-06-06 19:00:40|64.4|63.6|64.4|63.6|64.4|63.6|64.38|63.58|11
1654542050000|2022-06-06 19:00:50|64.39|63.59|64.42|63.62|64.43|63.63|64.39|63.59|10
1654542060000|2022-06-06 19:01:00|64.43|63.63|64.42|63.62|64.44|63.64|64.42|63.62|6
1654542070000|2022-06-06 19:01:10|64.41|63.61|64.4|63.6|64.42|63.62|64.39|63.59|17
1654542080000|2022-06-06 19:01:20|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|7
1654542090000|2022-06-06 19:01:30|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|9
1654542100000|2022-06-06 19:01:40|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|6
1654542110000|2022-06-06 19:01:50|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|3
1654542120000|2022-06-06 19:02:00|64.42|63.62|64.48|63.68|64.48|63.68|64.42|63.62|10
1654542130000|2022-06-06 19:02:10|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|8
1654542140000|2022-06-06 19:02:20|64.49|63.69|64.5|63.7|64.5|63.7|64.48|63.68|6
1654542150000|2022-06-06 19:02:30|64.49|63.69|64.49|63.69|64.51|63.71|64.48|63.68|16
1654542160000|2022-06-06 19:02:40|64.5|63.7|64.51|63.71|64.53|63.73|64.49|63.69|6
1654542170000|2022-06-06 19:02:50|64.52|63.72|64.5|63.7|64.54|63.74|64.5|63.7|12
1654542180000|2022-06-06 19:03:00|64.53|63.73|64.52|63.72|64.53|63.73|64.5|63.7|18
1654542190000|2022-06-06 19:03:10|64.53|63.73|64.5|63.7|64.53|63.73|64.5|63.7|12
1654542200000|2022-06-06 19:03:20|64.49|63.69|64.49|63.69|64.51|63.71|64.46|63.66|13
1654542210000|2022-06-06 19:03:30|64.48|63.68|64.49|63.69|64.5|63.7|64.47|63.67|6
1654542220000|2022-06-06 19:03:40|64.5|63.7|64.5|63.7|64.5|63.7|64.49|63.69|9
1654542230000|2022-06-06 19:03:50|64.49|63.69|64.49|63.69|64.5|63.7|64.47|63.67|14
1654542240000|2022-06-06 19:04:00|64.5|63.7|64.41|63.61|64.5|63.7|64.4|63.6|14
1654542250000|2022-06-06 19:04:10|64.4|63.6|64.4|63.6|64.43|63.63|64.39|63.59|8
1654542260000|2022-06-06 19:04:20|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|4
1654542270000|2022-06-06 19:04:30|64.39|63.59|64.39|63.59|64.4|63.6|64.38|63.58|15
1654542280000|2022-06-06 19:04:40|64.38|63.58|64.39|63.59|64.4|63.6|64.38|63.58|3
1654542290000|2022-06-06 19:04:50|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|2
1654542300000|2022-06-06 19:05:00|64.38|63.58|64.38|63.58|64.41|63.61|64.38|63.58|10
1654542310000|2022-06-06 19:05:10|64.37|63.57|64.33|63.53|64.37|63.57|64.31|63.51|13
1654542320000|2022-06-06 19:05:20|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|4
1654542330000|2022-06-06 19:05:30|64.34|63.54|64.38|63.58|64.4|63.6|64.34|63.54|11
1654542340000|2022-06-06 19:05:40|64.39|63.59|64.38|63.58|64.39|63.59|64.38|63.58|8
1654542350000|2022-06-06 19:05:50|64.39|63.59|64.42|63.62|64.42|63.62|64.38|63.58|10
1654542360000|2022-06-06 19:06:00|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|5
1654542370000|2022-06-06 19:06:10|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|2
1654542380000|2022-06-06 19:06:20|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|2
1654542390000|2022-06-06 19:06:30|64.38|63.58|64.33|63.53|64.4|63.6|64.33|63.53|8
1654542400000|2022-06-06 19:06:40|64.32|63.52|64.3|63.5|64.33|63.53|64.3|63.5|9
1654542410000|2022-06-06 19:06:50|64.31|63.51|64.32|63.52|64.32|63.52|64.3|63.5|9
1654542420000|2022-06-06 19:07:00|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|6
1654542430000|2022-06-06 19:07:10|64.28|63.48|64.29|63.49|64.3|63.5|64.28|63.48|7
1654542440000|2022-06-06 19:07:20|64.28|63.48|64.3|63.5|64.3|63.5|64.28|63.48|5
1654542450000|2022-06-06 19:07:30|64.29|63.49|64.3|63.5|64.32|63.52|64.29|63.49|9
1654542460000|2022-06-06 19:07:40|64.29|63.49|64.29|63.49|64.31|63.51|64.29|63.49|9
1654542470000|2022-06-06 19:07:50|64.3|63.5|64.32|63.52|64.34|63.54|64.3|63.5|9
1654542480000|2022-06-06 19:08:00|64.33|63.53|64.33|63.53|64.35|63.55|64.31|63.51|10
1654542490000|2022-06-06 19:08:10|64.32|63.52|64.32|63.52|64.33|63.53|64.31|63.51|13
1654542500000|2022-06-06 19:08:20|64.33|63.53|64.32|63.52|64.33|63.53|64.31|63.51|10
1654542510000|2022-06-06 19:08:30|64.33|63.53|64.4|63.6|64.4|63.6|64.32|63.52|14
1654542520000|2022-06-06 19:08:40|64.39|63.59|64.41|63.61|64.42|63.62|64.39|63.59|17
1654542530000|2022-06-06 19:08:50|64.4|63.6|64.41|63.61|64.42|63.62|64.4|63.6|10
1654542540000|2022-06-06 19:09:00|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|13
1654542550000|2022-06-06 19:09:10|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|11
1654542560000|2022-06-06 19:09:20|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|6
1654542570000|2022-06-06 19:09:30|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|11
1654542580000|2022-06-06 19:09:40|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|12
1654542590000|2022-06-06 19:09:50|64.41|63.61|64.41|63.61|64.41|63.61|64.4|63.6|9
1654542600000|2022-06-06 19:10:00|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|7
1654542610000|2022-06-06 19:10:10|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|10
1654542620000|2022-06-06 19:10:20|64.41|63.61|64.42|63.62|64.43|63.63|64.4|63.6|8
1654542630000|2022-06-06 19:10:30|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|7
1654542640000|2022-06-06 19:10:40|64.4|63.6|64.38|63.58|64.41|63.61|64.38|63.58|20
1654542650000|2022-06-06 19:10:50|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|11
1654542660000|2022-06-06 19:11:00|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|10
1654542670000|2022-06-06 19:11:10|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|6
1654542680000|2022-06-06 19:11:20|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|6
1654542690000|2022-06-06 19:11:30|64.41|63.61|64.38|63.58|64.41|63.61|64.38|63.58|10
1654542700000|2022-06-06 19:11:40|64.39|63.59|64.38|63.58|64.4|63.6|64.38|63.58|12
1654542710000|2022-06-06 19:11:50|64.37|63.57|64.33|63.53|64.38|63.58|64.33|63.53|6
1654542720000|2022-06-06 19:12:00|64.32|63.52|64.32|63.52|64.34|63.54|64.32|63.52|8
1654542730000|2022-06-06 19:12:10|64.33|63.53|64.31|63.51|64.33|63.53|64.31|63.51|13
1654542740000|2022-06-06 19:12:20|64.32|63.52|64.29|63.49|64.33|63.53|64.29|63.49|10
1654542750000|2022-06-06 19:12:30|64.3|63.5|64.31|63.51|64.31|63.51|64.28|63.48|14
1654542760000|2022-06-06 19:12:40|64.29|63.49|64.29|63.49|64.31|63.51|64.28|63.48|9
1654542770000|2022-06-06 19:12:50|64.28|63.48|64.28|63.48|64.31|63.51|64.28|63.48|7
1654542780000|2022-06-06 19:13:00|64.27|63.47|64.28|63.48|64.29|63.49|64.26|63.46|12
1654542790000|2022-06-06 19:13:10|64.3|63.5|64.28|63.48|64.3|63.5|64.27|63.47|12
1654542800000|2022-06-06 19:13:20|64.29|63.49|64.23|63.43|64.29|63.49|64.23|63.43|11
1654542810000|2022-06-06 19:13:30|64.24|63.44|64.3|63.5|64.3|63.5|64.23|63.43|13
1654542820000|2022-06-06 19:13:40|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|10
1654542830000|2022-06-06 19:13:50|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|5
1654542840000|2022-06-06 19:14:00|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|5
1654542850000|2022-06-06 19:14:10|64.31|63.51|64.32|63.52|64.32|63.52|64.31|63.51|2
1654542860000|2022-06-06 19:14:20|64.33|63.53|64.32|63.52|64.33|63.53|64.32|63.52|4
1654542870000|2022-06-06 19:14:30|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|9
1654542880000|2022-06-06 19:14:40|64.32|63.52|64.29|63.49|64.33|63.53|64.29|63.49|8
1654542890000|2022-06-06 19:14:50|64.3|63.5|64.31|63.51|64.31|63.51|64.29|63.49|13
1654542900000|2022-06-06 19:15:00|64.32|63.52|64.29|63.49|64.33|63.53|64.29|63.49|13
1654542910000|2022-06-06 19:15:10|64.28|63.48|64.29|63.49|64.29|63.49|64.28|63.48|2
1654542920000|2022-06-06 19:15:20|64.3|63.5|64.3|63.5|64.3|63.5|64.29|63.49|7
1654542930000|2022-06-06 19:15:30|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|8
1654542940000|2022-06-06 19:15:40|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|10
1654542950000|2022-06-06 19:15:50|64.31|63.51|64.31|63.51|64.31|63.51|64.3|63.5|5
1654542960000|2022-06-06 19:16:00|64.3|63.5|64.39|63.59|64.4|63.6|64.3|63.5|14
1654542970000|2022-06-06 19:16:10|64.4|63.6|64.39|63.59|64.41|63.61|64.39|63.59|12
1654542980000|2022-06-06 19:16:20|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|2
1654542990000|2022-06-06 19:16:30|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|7
1654543000000|2022-06-06 19:16:40|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|4
1654543010000|2022-06-06 19:16:50|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|7
1654543020000|2022-06-06 19:17:00|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|7
1654543030000|2022-06-06 19:17:10|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|6
1654543040000|2022-06-06 19:17:20|64.43|63.63|64.43|63.63|64.43|63.63|64.41|63.61|6
1654543050000|2022-06-06 19:17:30|64.44|63.64|64.44|63.64|64.45|63.65|64.43|63.63|12
1654543060000|2022-06-06 19:17:40|64.45|63.65|64.48|63.68|64.5|63.7|64.44|63.64|14
1654543070000|2022-06-06 19:17:50|64.5|63.7|64.48|63.68|64.5|63.7|64.48|63.68|6
1654543080000|2022-06-06 19:18:00|64.49|63.69|64.49|63.69|64.52|63.72|64.46|63.66|14
1654543090000|2022-06-06 19:18:10|64.5|63.7|64.48|63.68|64.5|63.7|64.48|63.68|6
1654543100000|2022-06-06 19:18:20|64.49|63.69|64.51|63.71|64.51|63.71|64.48|63.68|10
1654543110000|2022-06-06 19:18:30|64.49|63.69|64.5|63.7|64.51|63.71|64.48|63.68|8
1654543120000|2022-06-06 19:18:40|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|8
1654543130000|2022-06-06 19:18:50|64.51|63.71|64.49|63.69|64.51|63.71|64.49|63.69|5
1654543140000|2022-06-06 19:19:00|64.48|63.68|64.48|63.68|64.5|63.7|64.48|63.68|10
1654543150000|2022-06-06 19:19:10|64.49|63.69|64.5|63.7|64.5|63.7|64.47|63.67|15
1654543160000|2022-06-06 19:19:20|64.49|63.69|64.48|63.68|64.49|63.69|64.48|63.68|4
1654543170000|2022-06-06 19:19:30|64.43|63.63|64.42|63.62|64.45|63.65|64.42|63.62|5
1654543180000|2022-06-06 19:19:40|64.45|63.65|64.4|63.6|64.45|63.65|64.4|63.6|8
1654543190000|2022-06-06 19:19:50|64.41|63.61|64.39|63.59|64.42|63.62|64.39|63.59|7
1654543200000|2022-06-06 19:20:00|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|8
1654543210000|2022-06-06 19:20:10|64.38|63.58|64.32|63.52|64.39|63.59|64.32|63.52|12
1654543220000|2022-06-06 19:20:20|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|14
1654543230000|2022-06-06 19:20:30|64.31|63.51|64.31|63.51|64.33|63.53|64.29|63.49|13
1654543240000|2022-06-06 19:20:40|64.3|63.5|64.31|63.51|64.32|63.52|64.3|63.5|6
1654543250000|2022-06-06 19:20:50|64.3|63.5|64.23|63.43|64.3|63.5|64.23|63.43|17
1654543260000|2022-06-06 19:21:00|64.22|63.42|64.21|63.41|64.23|63.43|64.21|63.41|6
1654543270000|2022-06-06 19:21:10|64.2|63.4|64.22|63.42|64.23|63.43|64.2|63.4|4
1654543280000|2022-06-06 19:21:20|64.21|63.41|64.22|63.42|64.23|63.43|64.21|63.41|10
1654543290000|2022-06-06 19:21:30|64.23|63.43|64.24|63.44|64.24|63.44|64.22|63.42|10
1654543300000|2022-06-06 19:21:40|64.23|63.43|64.24|63.44|64.25|63.45|64.23|63.43|10
1654543310000|2022-06-06 19:21:50|64.25|63.45|64.25|63.45|64.25|63.45|64.24|63.44|5
1654543320000|2022-06-06 19:22:00|64.26|63.46|64.29|63.49|64.29|63.49|64.24|63.44|7
1654543330000|2022-06-06 19:22:10|64.28|63.48|64.32|63.52|64.32|63.52|64.28|63.48|11
1654543340000|2022-06-06 19:22:20|64.34|63.54|64.33|63.53|64.35|63.55|64.33|63.53|8
1654543350000|2022-06-06 19:22:30|64.32|63.52|64.32|63.52|64.34|63.54|64.32|63.52|6
1654543360000|2022-06-06 19:22:40|64.33|63.53|64.34|63.54|64.34|63.54|64.32|63.52|9
1654543370000|2022-06-06 19:22:50|64.33|63.53|64.33|63.53|64.34|63.54|64.32|63.52|7
1654543380000|2022-06-06 19:23:00|64.32|63.52|64.31|63.51|64.33|63.53|64.31|63.51|9
1654543390000|2022-06-06 19:23:10|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|11
1654543400000|2022-06-06 19:23:20|64.31|63.51|64.3|63.5|64.31|63.51|64.28|63.48|5
1654543410000|2022-06-06 19:23:30|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|8
1654543420000|2022-06-06 19:23:40|64.29|63.49|64.31|63.51|64.32|63.52|64.29|63.49|5
1654543430000|2022-06-06 19:23:50|64.3|63.5|64.3|63.5|64.32|63.52|64.29|63.49|11
1654543440000|2022-06-06 19:24:00|64.31|63.51|64.32|63.52|64.34|63.54|64.3|63.5|8
1654543450000|2022-06-06 19:24:10|64.33|63.53|64.32|63.52|64.34|63.54|64.32|63.52|10
1654543460000|2022-06-06 19:24:20|64.33|63.53|64.32|63.52|64.34|63.54|64.32|63.52|13
1654543470000|2022-06-06 19:24:30|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|9
1654543480000|2022-06-06 19:24:40|64.33|63.53|64.33|63.53|64.34|63.54|64.33|63.53|19
1654543490000|2022-06-06 19:24:50|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|13
1654543500000|2022-06-06 19:25:00|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|2
1654543510000|2022-06-06 19:25:10|64.33|63.53|64.33|63.53|64.34|63.54|64.33|63.53|7
1654543520000|2022-06-06 19:25:20|64.34|63.54|64.39|63.59|64.39|63.59|64.34|63.54|3
1654543530000|2022-06-06 19:25:30|64.4|63.6|64.39|63.59|64.4|63.6|64.38|63.58|6
1654543540000|2022-06-06 19:25:40|64.38|63.58|64.32|63.52|64.38|63.58|64.32|63.52|6
1654543550000|2022-06-06 19:25:50|64.33|63.53|64.34|63.54|64.34|63.54|64.32|63.52|4
1654543560000|2022-06-06 19:26:00|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|8
1654543570000|2022-06-06 19:26:10|64.35|63.55|64.35|63.55|64.35|63.55|64.34|63.54|7
1654543580000|2022-06-06 19:26:20|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|5
1654543590000|2022-06-06 19:26:30|64.35|63.55|64.37|63.57|64.38|63.58|64.35|63.55|7
1654543600000|2022-06-06 19:26:40|64.38|63.58|64.38|63.58|64.39|63.59|64.37|63.57|9
1654543610000|2022-06-06 19:26:50|64.37|63.57|64.38|63.58|64.38|63.58|64.37|63.57|6
1654543620000|2022-06-06 19:27:00|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|2
1654543630000|2022-06-06 19:27:10|64.39|63.59|64.38|63.58|64.4|63.6|64.38|63.58|6
1654543640000|2022-06-06 19:27:20|64.39|63.59|64.39|63.59|64.39|63.59|64.38|63.58|5
1654543650000|2022-06-06 19:27:30|64.38|63.58|64.39|63.59|64.39|63.59|64.37|63.57|12
1654543660000|2022-06-06 19:27:40|64.4|63.6|64.41|63.61|64.42|63.62|64.39|63.59|6
1654543670000|2022-06-06 19:27:50|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|3
1654543680000|2022-06-06 19:28:00|64.41|63.61|64.39|63.59|64.41|63.61|64.39|63.59|11
1654543690000|2022-06-06 19:28:10|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|9
1654543700000|2022-06-06 19:28:20|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|11
1654543720000|2022-06-06 19:28:40|64.4|63.6|64.38|63.58|64.4|63.6|64.38|63.58|5
1654543730000|2022-06-06 19:28:50|64.37|63.57|64.39|63.59|64.4|63.6|64.37|63.57|11
1654543740000|2022-06-06 19:29:00|64.38|63.58|64.38|63.58|64.4|63.6|64.37|63.57|17
1654543750000|2022-06-06 19:29:10|64.37|63.57|64.4|63.6|64.4|63.6|64.37|63.57|12
1654543760000|2022-06-06 19:29:20|64.41|63.61|64.39|63.59|64.41|63.61|64.39|63.59|5
1654543770000|2022-06-06 19:29:30|64.38|63.58|64.38|63.58|64.39|63.59|64.37|63.57|9
1654543780000|2022-06-06 19:29:40|64.39|63.59|64.37|63.57|64.39|63.59|64.37|63.57|7
1654543790000|2022-06-06 19:29:50|64.38|63.58|64.39|63.59|64.39|63.59|64.38|63.58|6
1654543800000|2022-06-06 19:30:00|64.37|63.57|64.41|63.61|64.42|63.62|64.37|63.57|19
1654543810000|2022-06-06 19:30:10|64.42|63.62|64.37|63.57|64.42|63.62|64.37|63.57|12
1654543820000|2022-06-06 19:30:20|64.38|63.58|64.38|63.58|64.4|63.6|64.37|63.57|10
1654543830000|2022-06-06 19:30:30|64.39|63.59|64.38|63.58|64.39|63.59|64.37|63.57|7
1654543840000|2022-06-06 19:30:40|64.39|63.59|64.4|63.6|64.42|63.62|64.38|63.58|9
1654543850000|2022-06-06 19:30:50|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|8
1654543860000|2022-06-06 19:31:00|64.41|63.61|64.42|63.62|64.44|63.64|64.41|63.61|14
1654543870000|2022-06-06 19:31:10|64.43|63.63|64.41|63.61|64.44|63.64|64.41|63.61|4
1654543880000|2022-06-06 19:31:20|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|11
1654543890000|2022-06-06 19:31:30|64.43|63.63|64.43|63.63|64.43|63.63|64.41|63.61|9
1654543900000|2022-06-06 19:31:40|64.44|63.64|64.44|63.64|64.44|63.64|64.43|63.63|3
1654543910000|2022-06-06 19:31:50|64.45|63.65|64.44|63.64|64.45|63.65|64.44|63.64|4
1654543920000|2022-06-06 19:32:00|64.43|63.63|64.51|63.71|64.51|63.71|64.43|63.63|14
1654543930000|2022-06-06 19:32:10|64.5|63.7|64.5|63.7|64.52|63.72|64.48|63.68|11
1654543940000|2022-06-06 19:32:20|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|3
1654543950000|2022-06-06 19:32:30|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|14
1654543960000|2022-06-06 19:32:40|64.5|63.7|64.47|63.67|64.5|63.7|64.46|63.66|11
1654543970000|2022-06-06 19:32:50|64.46|63.66|64.49|63.69|64.5|63.7|64.46|63.66|17
1654543980000|2022-06-06 19:33:00|64.48|63.68|64.49|63.69|64.5|63.7|64.48|63.68|19
1654543990000|2022-06-06 19:33:10|64.48|63.68|64.47|63.67|64.5|63.7|64.47|63.67|6
1654544000000|2022-06-06 19:33:20|64.48|63.68|64.41|63.61|64.49|63.69|64.41|63.61|10
1654544010000|2022-06-06 19:33:30|64.4|63.6|64.41|63.61|64.42|63.62|64.4|63.6|5
1654544020000|2022-06-06 19:33:40|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|7
1654544030000|2022-06-06 19:33:50|64.43|63.63|64.45|63.65|64.46|63.66|64.42|63.62|5
1654544040000|2022-06-06 19:34:00|64.46|63.66|64.42|63.62|64.46|63.66|64.42|63.62|6
1654544050000|2022-06-06 19:34:10|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|7
1654544060000|2022-06-06 19:34:20|64.42|63.62|64.42|63.62|64.42|63.62|64.4|63.6|7
1654544070000|2022-06-06 19:34:30|64.41|63.61|64.42|63.62|64.44|63.64|64.41|63.61|5
1654544080000|2022-06-06 19:34:40|64.43|63.63|64.43|63.63|64.44|63.64|64.43|63.63|3
1654544090000|2022-06-06 19:34:50|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|5
1654544100000|2022-06-06 19:35:00|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|16
1654544110000|2022-06-06 19:35:10|64.41|63.61|64.41|63.61|64.43|63.63|64.4|63.6|7
1654544120000|2022-06-06 19:35:20|64.42|63.62|64.41|63.61|64.44|63.64|64.41|63.61|15
1654544130000|2022-06-06 19:35:30|64.42|63.62|64.42|63.62|64.44|63.64|64.4|63.6|10
1654544140000|2022-06-06 19:35:40|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|3
1654544150000|2022-06-06 19:35:50|64.4|63.6|64.44|63.64|64.44|63.64|64.4|63.6|13
1654544160000|2022-06-06 19:36:00|64.43|63.63|64.42|63.62|64.44|63.64|64.42|63.62|8
1654544170000|2022-06-06 19:36:10|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|7
1654544180000|2022-06-06 19:36:20|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|3
1654544190000|2022-06-06 19:36:30|64.42|63.62|64.41|63.61|64.43|63.63|64.4|63.6|15
1654544200000|2022-06-06 19:36:40|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|3
1654544210000|2022-06-06 19:36:50|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|12
1654544220000|2022-06-06 19:37:00|64.41|63.61|64.4|63.6|64.41|63.61|64.4|63.6|14
1654544230000|2022-06-06 19:37:10|64.41|63.61|64.41|63.61|64.43|63.63|64.4|63.6|8
1654544240000|2022-06-06 19:37:20|64.42|63.62|64.43|63.63|64.44|63.64|64.41|63.61|12
1654544250000|2022-06-06 19:37:30|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1654544260000|2022-06-06 19:37:40|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1654544270000|2022-06-06 19:37:50|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|8
1654544280000|2022-06-06 19:38:00|64.42|63.62|64.4|63.6|64.42|63.62|64.39|63.59|15
1654544290000|2022-06-06 19:38:10|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|12
1654544300000|2022-06-06 19:38:20|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|8
1654544310000|2022-06-06 19:38:30|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|3
1654544320000|2022-06-06 19:38:40|64.44|63.64|64.5|63.7|64.5|63.7|64.43|63.63|11
1654544330000|2022-06-06 19:38:50|64.49|63.69|64.51|63.71|64.51|63.71|64.48|63.68|13
1654544340000|2022-06-06 19:39:00|64.5|63.7|64.51|63.71|64.54|63.74|64.49|63.69|9
1654544350000|2022-06-06 19:39:10|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|8
1654544360000|2022-06-06 19:39:20|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|12
1654544370000|2022-06-06 19:39:30|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|8
1654544380000|2022-06-06 19:39:40|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|10
1654544390000|2022-06-06 19:39:50|64.52|63.72|64.51|63.71|64.53|63.73|64.5|63.7|8
1654544400000|2022-06-06 19:40:00|64.5|63.7|64.49|63.69|64.51|63.71|64.48|63.68|17
1654544410000|2022-06-06 19:40:10|64.5|63.7|64.49|63.69|64.52|63.72|64.49|63.69|18
1654544420000|2022-06-06 19:40:20|64.48|63.68|64.49|63.69|64.5|63.7|64.48|63.68|16
1654544430000|2022-06-06 19:40:30|64.5|63.7|64.5|63.7|64.52|63.72|64.49|63.69|10
1654544440000|2022-06-06 19:40:40|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|5
1654544450000|2022-06-06 19:40:50|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654544460000|2022-06-06 19:41:00|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|4
1654544470000|2022-06-06 19:41:10|64.52|63.72|64.53|63.73|64.54|63.74|64.49|63.69|12
1654544480000|2022-06-06 19:41:20|64.52|63.72|64.56|63.76|64.57|63.77|64.52|63.72|9
1654544490000|2022-06-06 19:41:30|64.57|63.77|64.58|63.78|64.62|63.82|64.57|63.77|12
1654544500000|2022-06-06 19:41:40|64.59|63.79|64.61|63.81|64.62|63.82|64.58|63.78|15
1654544510000|2022-06-06 19:41:50|64.6|63.8|64.62|63.82|64.63|63.83|64.6|63.8|18
1654544520000|2022-06-06 19:42:00|64.63|63.83|64.6|63.8|64.63|63.83|64.59|63.79|10
1654544530000|2022-06-06 19:42:10|64.61|63.81|64.61|63.81|64.62|63.82|64.6|63.8|9
1654544540000|2022-06-06 19:42:20|64.62|63.82|64.62|63.82|64.64|63.84|64.61|63.81|15
1654544550000|2022-06-06 19:42:30|64.61|63.81|64.64|63.84|64.65|63.85|64.61|63.81|14
1654544560000|2022-06-06 19:42:40|64.65|63.85|64.63|63.83|64.65|63.85|64.62|63.82|7
1654544570000|2022-06-06 19:42:50|64.62|63.82|64.61|63.81|64.63|63.83|64.59|63.79|11
1654544580000|2022-06-06 19:43:00|64.64|63.84|64.59|63.79|64.64|63.84|64.58|63.78|7
1654544590000|2022-06-06 19:43:10|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|7
1654544600000|2022-06-06 19:43:20|64.58|63.78|64.61|63.81|64.61|63.81|64.58|63.78|14
1654544610000|2022-06-06 19:43:30|64.6|63.8|64.61|63.81|64.64|63.84|64.6|63.8|9
1654544620000|2022-06-06 19:43:40|64.63|63.83|64.6|63.8|64.63|63.83|64.6|63.8|3
1654544630000|2022-06-06 19:43:50|64.61|63.81|64.63|63.83|64.64|63.84|64.6|63.8|15
1654544640000|2022-06-06 19:44:00|64.62|63.82|64.64|63.84|64.68|63.88|64.62|63.82|17
1654544650000|2022-06-06 19:44:10|64.63|63.83|64.62|63.82|64.64|63.84|64.61|63.81|12
1654544660000|2022-06-06 19:44:20|64.61|63.81|64.61|63.81|64.62|63.82|64.61|63.81|3
1654544670000|2022-06-06 19:44:30|64.62|63.82|64.6|63.8|64.63|63.83|64.6|63.8|8
1654544680000|2022-06-06 19:44:40|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|2
1654544690000|2022-06-06 19:44:50|64.61|63.81|64.61|63.81|64.62|63.82|64.6|63.8|5
1654544700000|2022-06-06 19:45:00|64.62|63.82|64.62|63.82|64.62|63.82|64.61|63.81|11
1654544710000|2022-06-06 19:45:10|64.61|63.81|64.62|63.82|64.63|63.83|64.61|63.81|8
1654544720000|2022-06-06 19:45:20|64.63|63.83|64.62|63.82|64.65|63.85|64.62|63.82|14
1654544730000|2022-06-06 19:45:30|64.61|63.81|64.63|63.83|64.65|63.85|64.61|63.81|7
1654544740000|2022-06-06 19:45:40|64.62|63.82|64.62|63.82|64.65|63.85|64.61|63.81|6
1654544750000|2022-06-06 19:45:50|64.61|63.81|64.61|63.81|64.62|63.82|64.6|63.8|6
1654544760000|2022-06-06 19:46:00|64.62|63.82|64.6|63.8|64.62|63.82|64.59|63.79|14
1654544770000|2022-06-06 19:46:10|64.59|63.79|64.58|63.78|64.61|63.81|64.57|63.77|13
1654544780000|2022-06-06 19:46:20|64.59|63.79|64.59|63.79|64.6|63.8|64.57|63.77|11
1654544790000|2022-06-06 19:46:30|64.6|63.8|64.59|63.79|64.6|63.8|64.58|63.78|8
1654544800000|2022-06-06 19:46:40|64.58|63.78|64.53|63.73|64.6|63.8|64.53|63.73|10
1654544810000|2022-06-06 19:46:50|64.52|63.72|64.52|63.72|64.53|63.73|64.51|63.71|5
1654544820000|2022-06-06 19:47:00|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|11
1654544830000|2022-06-06 19:47:10|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|10
1654544840000|2022-06-06 19:47:20|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654544850000|2022-06-06 19:47:30|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|8
1654544870000|2022-06-06 19:47:50|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654544880000|2022-06-06 19:48:00|64.52|63.72|64.5|63.7|64.53|63.73|64.5|63.7|9
1654544890000|2022-06-06 19:48:10|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|8
1654544900000|2022-06-06 19:48:20|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|10
1654544910000|2022-06-06 19:48:30|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1654544920000|2022-06-06 19:48:40|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|2
1654544930000|2022-06-06 19:48:50|64.49|63.69|64.49|63.69|64.5|63.7|64.48|63.68|13
1654544940000|2022-06-06 19:49:00|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1654544950000|2022-06-06 19:49:10|64.5|63.7|64.49|63.69|64.5|63.7|64.48|63.68|8
1654544960000|2022-06-06 19:49:20|64.5|63.7|64.5|63.7|64.51|63.71|64.49|63.69|8
1654544970000|2022-06-06 19:49:30|64.49|63.69|64.5|63.7|64.52|63.72|64.49|63.69|15
1654544980000|2022-06-06 19:49:40|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|12
1654544990000|2022-06-06 19:49:50|64.49|63.69|64.49|63.69|64.49|63.69|64.48|63.68|3
1654545000000|2022-06-06 19:50:00|64.48|63.68|64.53|63.73|64.54|63.74|64.48|63.68|13
1654545010000|2022-06-06 19:50:10|64.54|63.74|64.51|63.71|64.54|63.74|64.51|63.71|4
1654545020000|2022-06-06 19:50:20|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|7
1654545030000|2022-06-06 19:50:30|64.51|63.71|64.51|63.71|64.53|63.73|64.5|63.7|10
1654545040000|2022-06-06 19:50:40|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|3
1654545050000|2022-06-06 19:50:50|64.53|63.73|64.51|63.71|64.53|63.73|64.51|63.71|7
1654545060000|2022-06-06 19:51:00|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654545070000|2022-06-06 19:51:10|64.52|63.72|64.49|63.69|64.52|63.72|64.49|63.69|9
1654545080000|2022-06-06 19:51:20|64.5|63.7|64.5|63.7|64.51|63.71|64.49|63.69|9
1654545090000|2022-06-06 19:51:30|64.49|63.69|64.5|63.7|64.51|63.71|64.49|63.69|12
1654545100000|2022-06-06 19:51:40|64.51|63.71|64.52|63.72|64.53|63.73|64.5|63.7|16
1654545110000|2022-06-06 19:51:50|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|16
1654545130000|2022-06-06 19:52:10|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|10
1654545140000|2022-06-06 19:52:20|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|9
1654545150000|2022-06-06 19:52:30|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|10
1654545160000|2022-06-06 19:52:40|64.5|63.7|64.52|63.72|64.52|63.72|64.5|63.7|5
1654545170000|2022-06-06 19:52:50|64.51|63.71|64.52|63.72|64.53|63.73|64.51|63.71|6
1654545180000|2022-06-06 19:53:00|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|2
1654545190000|2022-06-06 19:53:10|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|4
1654545200000|2022-06-06 19:53:20|64.51|63.71|64.5|63.7|64.53|63.73|64.5|63.7|8
1654545210000|2022-06-06 19:53:30|64.49|63.69|64.49|63.69|64.51|63.71|64.48|63.68|12
1654545220000|2022-06-06 19:53:40|64.48|63.68|64.49|63.69|64.52|63.72|64.48|63.68|5
1654545230000|2022-06-06 19:53:50|64.5|63.7|64.51|63.71|64.53|63.73|64.49|63.69|12
1654545240000|2022-06-06 19:54:00|64.5|63.7|64.52|63.72|64.53|63.73|64.5|63.7|10
1654545250000|2022-06-06 19:54:10|64.53|63.73|64.55|63.75|64.55|63.75|64.51|63.71|12
1654545260000|2022-06-06 19:54:20|64.53|63.73|64.53|63.73|64.54|63.74|64.52|63.72|14
1654545270000|2022-06-06 19:54:30|64.52|63.72|64.52|63.72|64.55|63.75|64.52|63.72|17
1654545280000|2022-06-06 19:54:40|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|6
1654545290000|2022-06-06 19:54:50|64.53|63.73|64.53|63.73|64.54|63.74|64.52|63.72|7
1654545300000|2022-06-06 19:55:00|64.54|63.74|64.54|63.74|64.54|63.74|64.52|63.72|10
1654545310000|2022-06-06 19:55:10|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|4
1654545320000|2022-06-06 19:55:20|64.56|63.76|64.6|63.8|64.61|63.81|64.56|63.76|15
1654545330000|2022-06-06 19:55:30|64.61|63.81|64.6|63.8|64.62|63.82|64.58|63.78|14
1654545340000|2022-06-06 19:55:40|64.59|63.79|64.59|63.79|64.61|63.81|64.58|63.78|21
1654545350000|2022-06-06 19:55:50|64.6|63.8|64.6|63.8|64.6|63.8|64.58|63.78|15
1654545360000|2022-06-06 19:56:00|64.59|63.79|64.6|63.8|64.62|63.82|64.59|63.79|9
1654545370000|2022-06-06 19:56:10|64.58|63.78|64.6|63.8|64.6|63.8|64.58|63.78|2
1654545380000|2022-06-06 19:56:20|64.59|63.79|64.58|63.78|64.59|63.79|64.57|63.77|11
1654545390000|2022-06-06 19:56:30|64.56|63.76|64.58|63.78|64.59|63.79|64.56|63.76|9
1654545400000|2022-06-06 19:56:40|64.56|63.76|64.54|63.74|64.59|63.79|64.54|63.74|7
1654545410000|2022-06-06 19:56:50|64.55|63.75|64.53|63.73|64.55|63.75|64.53|63.73|4
1654545420000|2022-06-06 19:57:00|64.54|63.74|64.52|63.72|64.54|63.74|64.52|63.72|7
1654545430000|2022-06-06 19:57:10|64.53|63.73|64.53|63.73|64.55|63.75|64.52|63.72|7
1654545440000|2022-06-06 19:57:20|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|7
1654545450000|2022-06-06 19:57:30|64.53|63.73|64.53|63.73|64.55|63.75|64.52|63.72|12
1654545460000|2022-06-06 19:57:40|64.52|63.72|64.52|63.72|64.55|63.75|64.52|63.72|11
1654545470000|2022-06-06 19:57:50|64.53|63.73|64.53|63.73|64.55|63.75|64.52|63.72|14
1654545480000|2022-06-06 19:58:00|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|8
1654545490000|2022-06-06 19:58:10|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|4
1654545500000|2022-06-06 19:58:20|64.52|63.72|64.52|63.72|64.53|63.73|64.51|63.71|10
1654545510000|2022-06-06 19:58:30|64.51|63.71|64.52|63.72|64.53|63.73|64.5|63.7|11
1654545520000|2022-06-06 19:58:40|64.51|63.71|64.51|63.71|64.54|63.74|64.51|63.71|8
1654545530000|2022-06-06 19:58:50|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|3
1654545540000|2022-06-06 19:59:00|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|10
1654545550000|2022-06-06 19:59:10|64.55|63.75|64.58|63.78|64.59|63.79|64.53|63.73|9
1654545560000|2022-06-06 19:59:20|64.59|63.79|64.59|63.79|64.61|63.81|64.58|63.78|11
1654545570000|2022-06-06 19:59:30|64.58|63.78|64.58|63.78|64.6|63.8|64.58|63.78|15
1654545580000|2022-06-06 19:59:40|64.6|63.8|64.6|63.8|64.62|63.82|64.58|63.78|13
1654545590000|2022-06-06 19:59:50|64.59|63.79|64.6|63.8|64.6|63.8|64.58|63.78|11
1654545600000|2022-06-06 20:00:00|64.59|63.79|64.55|63.75|64.6|63.8|64.55|63.75|8
1654545610000|2022-06-06 20:00:10|64.56|63.76|64.59|63.79|64.6|63.8|64.54|63.74|12
1654545620000|2022-06-06 20:00:20|64.58|63.78|64.52|63.72|64.59|63.79|64.52|63.72|10
1654545630000|2022-06-06 20:00:30|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|4
1654545640000|2022-06-06 20:00:40|64.51|63.71|64.52|63.72|64.55|63.75|64.51|63.71|7
1654545650000|2022-06-06 20:00:50|64.51|63.71|64.53|63.73|64.56|63.76|64.51|63.71|12
1654545660000|2022-06-06 20:01:00|64.52|63.72|64.5|63.7|64.53|63.73|64.48|63.68|7
1654545670000|2022-06-06 20:01:10|64.49|63.69|64.5|63.7|64.5|63.7|64.48|63.68|9
1654545680000|2022-06-06 20:01:20|64.49|63.69|64.42|63.62|64.51|63.71|64.42|63.62|20
1654545690000|2022-06-06 20:01:30|64.43|63.63|64.45|63.65|64.45|63.65|64.42|63.62|15
1654545700000|2022-06-06 20:01:40|64.44|63.64|64.43|63.63|64.47|63.67|64.43|63.63|5
1654545710000|2022-06-06 20:01:50|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|9
1654545720000|2022-06-06 20:02:00|64.42|63.62|64.41|63.61|64.43|63.63|64.41|63.61|6
1654545730000|2022-06-06 20:02:10|64.42|63.62|64.42|63.62|64.42|63.62|64.39|63.59|15
1654545740000|2022-06-06 20:02:20|64.4|63.6|64.42|63.62|64.42|63.62|64.39|63.59|13
1654545750000|2022-06-06 20:02:30|64.4|63.6|64.4|63.6|64.41|63.61|64.4|63.6|3
1654545760000|2022-06-06 20:02:40|64.42|63.62|64.43|63.63|64.43|63.63|64.39|63.59|14
1654545770000|2022-06-06 20:02:50|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|4
1654545780000|2022-06-06 20:03:00|64.43|63.63|64.39|63.59|64.43|63.63|64.39|63.59|13
1654545790000|2022-06-06 20:03:10|64.4|63.6|64.42|63.62|64.43|63.63|64.39|63.59|15
1654545800000|2022-06-06 20:03:20|64.4|63.6|64.39|63.59|64.42|63.62|64.39|63.59|15
1654545810000|2022-06-06 20:03:30|64.4|63.6|64.43|63.63|64.44|63.64|64.39|63.59|11
1654545820000|2022-06-06 20:03:40|64.44|63.64|64.45|63.65|64.45|63.65|64.43|63.63|12
1654545830000|2022-06-06 20:03:50|64.44|63.64|64.45|63.65|64.46|63.66|64.44|63.64|18
1654545840000|2022-06-06 20:04:00|64.46|63.66|64.43|63.63|64.46|63.66|64.4|63.6|21
1654545850000|2022-06-06 20:04:10|64.42|63.62|64.39|63.59|64.42|63.62|64.38|63.58|21
1654545860000|2022-06-06 20:04:20|64.35|63.55|64.4|63.6|64.41|63.61|64.35|63.55|10
1654545870000|2022-06-06 20:04:30|64.39|63.59|64.4|63.6|64.43|63.63|64.39|63.59|16
1654545880000|2022-06-06 20:04:40|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|16
1654545890000|2022-06-06 20:04:50|64.41|63.61|64.41|63.61|64.42|63.62|64.39|63.59|15
1654545900000|2022-06-06 20:05:00|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|11
1654545910000|2022-06-06 20:05:10|64.41|63.61|64.41|63.61|64.42|63.62|64.4|63.6|19
1654545920000|2022-06-06 20:05:20|64.42|63.62|64.42|63.62|64.42|63.62|64.4|63.6|18
1654545930000|2022-06-06 20:05:30|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|4
1654545940000|2022-06-06 20:05:40|64.41|63.61|64.42|63.62|64.43|63.63|64.41|63.61|6
1654545950000|2022-06-06 20:05:50|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|3
1654545960000|2022-06-06 20:06:00|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|5
1654545970000|2022-06-06 20:06:10|64.43|63.63|64.43|63.63|64.44|63.64|64.42|63.62|9
1654545980000|2022-06-06 20:06:20|64.44|63.64|64.42|63.62|64.45|63.65|64.4|63.6|13
1654545990000|2022-06-06 20:06:30|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|6
1654546000000|2022-06-06 20:06:40|64.42|63.62|64.43|63.63|64.43|63.63|64.39|63.59|20
1654546010000|2022-06-06 20:06:50|64.38|63.58|64.42|63.62|64.42|63.62|64.38|63.58|16
1654546020000|2022-06-06 20:07:00|64.41|63.61|64.39|63.59|64.42|63.62|64.38|63.58|11
1654546030000|2022-06-06 20:07:10|64.4|63.6|64.36|63.56|64.4|63.6|64.34|63.54|11
1654546040000|2022-06-06 20:07:20|64.35|63.55|64.39|63.59|64.41|63.61|64.33|63.53|15
1654546050000|2022-06-06 20:07:30|64.4|63.6|64.41|63.61|64.41|63.61|64.39|63.59|6
1654546060000|2022-06-06 20:07:40|64.4|63.6|64.39|63.59|64.41|63.61|64.39|63.59|6
1654546070000|2022-06-06 20:07:50|64.38|63.58|64.39|63.59|64.4|63.6|64.38|63.58|8
1654546080000|2022-06-06 20:08:00|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|8
1654546090000|2022-06-06 20:08:10|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|4
1654546100000|2022-06-06 20:08:20|64.4|63.6|64.39|63.59|64.41|63.61|64.38|63.58|12
1654546110000|2022-06-06 20:08:30|64.37|63.57|64.36|63.56|64.38|63.58|64.33|63.53|14
1654546120000|2022-06-06 20:08:40|64.35|63.55|64.3|63.5|64.36|63.56|64.3|63.5|16
1654546130000|2022-06-06 20:08:50|64.31|63.51|64.26|63.46|64.32|63.52|64.26|63.46|17
1654546140000|2022-06-06 20:09:00|64.27|63.47|64.27|63.47|64.27|63.47|64.25|63.45|14
1654546150000|2022-06-06 20:09:10|64.26|63.46|64.29|63.49|64.29|63.49|64.26|63.46|6
1654546160000|2022-06-06 20:09:20|64.3|63.5|64.3|63.5|64.3|63.5|64.28|63.48|15
1654546170000|2022-06-06 20:09:30|64.29|63.49|64.21|63.41|64.3|63.5|64.21|63.41|17
1654546180000|2022-06-06 20:09:40|64.22|63.42|64.21|63.41|64.25|63.45|64.19|63.39|16
1654546190000|2022-06-06 20:09:50|64.22|63.42|64.24|63.44|64.25|63.45|64.22|63.42|18
1654546200000|2022-06-06 20:10:00|64.23|63.43|64.27|63.47|64.28|63.48|64.21|63.41|16
1654546210000|2022-06-06 20:10:10|64.28|63.48|64.29|63.49|64.3|63.5|64.28|63.48|10
1654546220000|2022-06-06 20:10:20|64.3|63.5|64.28|63.48|64.3|63.5|64.22|63.42|18
1654546230000|2022-06-06 20:10:30|64.27|63.47|64.19|63.39|64.27|63.47|64.19|63.39|13
1654546240000|2022-06-06 20:10:40|64.2|63.4|64.19|63.39|64.2|63.4|64.18|63.38|11
1654546250000|2022-06-06 20:10:50|64.22|63.42|64.19|63.39|64.22|63.42|64.17|63.37|16
1654546260000|2022-06-06 20:11:00|64.18|63.38|64.18|63.38|64.2|63.4|64.18|63.38|13
1654546270000|2022-06-06 20:11:10|64.19|63.39|64.18|63.38|64.2|63.4|64.17|63.37|10
1654546280000|2022-06-06 20:11:20|64.17|63.37|64.13|63.33|64.17|63.37|64.12|63.32|9
1654546290000|2022-06-06 20:11:30|64.12|63.32|64.1|63.3|64.13|63.33|64.1|63.3|12
1654546300000|2022-06-06 20:11:40|64.11|63.31|64.1|63.3|64.13|63.33|64.09|63.29|9
1654546310000|2022-06-06 20:11:50|64.11|63.31|64.11|63.31|64.13|63.33|64.1|63.3|15
1654546320000|2022-06-06 20:12:00|64.12|63.32|64.11|63.31|64.12|63.32|64.1|63.3|12
1654546330000|2022-06-06 20:12:10|64.1|63.3|64.09|63.29|64.11|63.31|64.05|63.25|15
1654546340000|2022-06-06 20:12:20|64.1|63.3|64.12|63.32|64.14|63.34|64.1|63.3|16
1654546350000|2022-06-06 20:12:30|64.14|63.34|64.14|63.34|64.14|63.34|64.11|63.31|17
1654546360000|2022-06-06 20:12:40|64.13|63.33|64.15|63.35|64.15|63.35|64.13|63.33|15
1654546370000|2022-06-06 20:12:50|64.16|63.36|64.15|63.35|64.16|63.36|64.14|63.34|7
1654546380000|2022-06-06 20:13:00|64.16|63.36|64.18|63.38|64.22|63.42|64.15|63.35|15
1654546390000|2022-06-06 20:13:10|64.2|63.4|64.11|63.31|64.2|63.4|64.11|63.31|11
1654546400000|2022-06-06 20:13:20|64.12|63.32|64.11|63.31|64.14|63.34|64.11|63.31|3
1654546410000|2022-06-06 20:13:30|64.12|63.32|64.1|63.3|64.12|63.32|64.09|63.29|19
1654546420000|2022-06-06 20:13:40|64.11|63.31|64.13|63.33|64.14|63.34|64.09|63.29|20
1654546430000|2022-06-06 20:13:50|64.14|63.34|64.16|63.36|64.16|63.36|64.14|63.34|11
1654546440000|2022-06-06 20:14:00|64.17|63.37|64.19|63.39|64.2|63.4|64.17|63.37|10
1654546460000|2022-06-06 20:14:20|64.2|63.4|64.19|63.39|64.21|63.41|64.19|63.39|8
1654546470000|2022-06-06 20:14:30|64.2|63.4|64.2|63.4|64.21|63.41|64.19|63.39|7
1654546480000|2022-06-06 20:14:40|64.21|63.41|64.2|63.4|64.22|63.42|64.19|63.39|6
1654546490000|2022-06-06 20:14:50|64.21|63.41|64.21|63.41|64.21|63.41|64.2|63.4|3
1654546500000|2022-06-06 20:15:00|64.22|63.42|64.2|63.4|64.24|63.44|64.2|63.4|14
1654546510000|2022-06-06 20:15:10|64.21|63.41|64.2|63.4|64.21|63.41|64.19|63.39|16
1654546520000|2022-06-06 20:15:20|64.19|63.39|64.21|63.41|64.21|63.41|64.19|63.39|3
1654546530000|2022-06-06 20:15:30|64.2|63.4|64.22|63.42|64.22|63.42|64.2|63.4|7
1654546540000|2022-06-06 20:15:40|64.21|63.41|64.22|63.42|64.22|63.42|64.21|63.41|8
1654546550000|2022-06-06 20:15:50|64.21|63.41|64.24|63.44|64.25|63.45|64.21|63.41|8
1654546560000|2022-06-06 20:16:00|64.23|63.43|64.23|63.43|64.25|63.45|64.23|63.43|9
1654546570000|2022-06-06 20:16:10|64.24|63.44|64.3|63.5|64.31|63.51|64.24|63.44|10
1654546580000|2022-06-06 20:16:20|64.32|63.52|64.31|63.51|64.32|63.52|64.3|63.5|10
1654546590000|2022-06-06 20:16:30|64.32|63.52|64.35|63.55|64.35|63.55|64.32|63.52|12
1654546600000|2022-06-06 20:16:40|64.34|63.54|64.4|63.6|64.41|63.61|64.34|63.54|9
1654546610000|2022-06-06 20:16:50|64.38|63.58|64.42|63.62|64.44|63.64|64.38|63.58|6
1654546620000|2022-06-06 20:17:00|64.41|63.61|64.44|63.64|64.45|63.65|64.41|63.61|12
1654546630000|2022-06-06 20:17:10|64.45|63.65|64.49|63.69|64.49|63.69|64.43|63.63|13
1654546640000|2022-06-06 20:17:20|64.5|63.7|64.51|63.71|64.51|63.71|64.49|63.69|10
1654546650000|2022-06-06 20:17:30|64.5|63.7|64.51|63.71|64.53|63.73|64.5|63.7|11
1654546660000|2022-06-06 20:17:40|64.5|63.7|64.5|63.7|64.52|63.72|64.49|63.69|15
1654546670000|2022-06-06 20:17:50|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|17
1654546680000|2022-06-06 20:18:00|64.5|63.7|64.52|63.72|64.53|63.73|64.5|63.7|9
1654546690000|2022-06-06 20:18:10|64.51|63.71|64.5|63.7|64.51|63.71|64.49|63.69|13
1654546700000|2022-06-06 20:18:20|64.51|63.71|64.54|63.74|64.54|63.74|64.5|63.7|11
1654546710000|2022-06-06 20:18:30|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|12
1654546720000|2022-06-06 20:18:40|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|3
1654546730000|2022-06-06 20:18:50|64.52|63.72|64.51|63.71|64.54|63.74|64.51|63.71|7
1654546740000|2022-06-06 20:19:00|64.52|63.72|64.53|63.73|64.54|63.74|64.51|63.71|13
1654546750000|2022-06-06 20:19:10|64.54|63.74|64.55|63.75|64.55|63.75|64.53|63.73|6
1654546760000|2022-06-06 20:19:20|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|6
1654546770000|2022-06-06 20:19:30|64.56|63.76|64.62|63.82|64.62|63.82|64.55|63.75|10
1654546780000|2022-06-06 20:19:40|64.63|63.83|64.64|63.84|64.65|63.85|64.62|63.82|9
1654546790000|2022-06-06 20:19:50|64.65|63.85|64.64|63.84|64.65|63.85|64.63|63.83|10
1654546800000|2022-06-06 20:20:00|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|10
1654546810000|2022-06-06 20:20:10|64.63|63.83|64.62|63.82|64.64|63.84|64.6|63.8|17
1654546820000|2022-06-06 20:20:20|64.61|63.81|64.61|63.81|64.62|63.82|64.61|63.81|11
1654546830000|2022-06-06 20:20:30|64.62|63.82|64.61|63.81|64.62|63.82|64.6|63.8|8
1654546840000|2022-06-06 20:20:40|64.62|63.82|64.6|63.8|64.63|63.83|64.6|63.8|10
1654546850000|2022-06-06 20:20:50|64.61|63.81|64.61|63.81|64.63|63.83|64.6|63.8|7
1654546860000|2022-06-06 20:21:00|64.62|63.82|64.51|63.71|64.62|63.82|64.5|63.7|17
1654546870000|2022-06-06 20:21:10|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|13
1654546880000|2022-06-06 20:21:20|64.52|63.72|64.52|63.72|64.53|63.73|64.5|63.7|12
1654546890000|2022-06-06 20:21:30|64.53|63.73|64.53|63.73|64.53|63.73|64.5|63.7|11
1654546900000|2022-06-06 20:21:40|64.51|63.71|64.44|63.64|64.51|63.71|64.44|63.64|9
1654546910000|2022-06-06 20:21:50|64.43|63.63|64.39|63.59|64.43|63.63|64.39|63.59|13
1654546920000|2022-06-06 20:22:00|64.38|63.58|64.39|63.59|64.4|63.6|64.38|63.58|15
1654546930000|2022-06-06 20:22:10|64.4|63.6|64.41|63.61|64.43|63.63|64.4|63.6|12
1654546940000|2022-06-06 20:22:20|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|9
1654546950000|2022-06-06 20:22:30|64.41|63.61|64.35|63.55|64.41|63.61|64.35|63.55|9
1654546960000|2022-06-06 20:22:40|64.36|63.56|64.36|63.56|64.37|63.57|64.34|63.54|9
1654546970000|2022-06-06 20:22:50|64.35|63.55|64.35|63.55|64.36|63.56|64.33|63.53|10
1654546980000|2022-06-06 20:23:00|64.36|63.56|64.34|63.54|64.36|63.56|64.34|63.54|13
1654546990000|2022-06-06 20:23:10|64.35|63.55|64.39|63.59|64.4|63.6|64.35|63.55|10
1654547000000|2022-06-06 20:23:20|64.36|63.56|64.35|63.55|64.36|63.56|64.35|63.55|2
1654547010000|2022-06-06 20:23:30|64.37|63.57|64.35|63.55|64.38|63.58|64.35|63.55|12
1654547020000|2022-06-06 20:23:40|64.36|63.56|64.41|63.61|64.41|63.61|64.36|63.56|9
1654547030000|2022-06-06 20:23:50|64.4|63.6|64.4|63.6|64.41|63.61|64.38|63.58|12
1654547040000|2022-06-06 20:24:00|64.39|63.59|64.42|63.62|64.42|63.62|64.39|63.59|11
1654547050000|2022-06-06 20:24:10|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|11
1654547060000|2022-06-06 20:24:20|64.44|63.64|64.41|63.61|64.46|63.66|64.41|63.61|7
1654547070000|2022-06-06 20:24:30|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|9
1654547080000|2022-06-06 20:24:40|64.41|63.61|64.42|63.62|64.42|63.62|64.41|63.61|2
1654547090000|2022-06-06 20:24:50|64.41|63.61|64.43|63.63|64.43|63.63|64.41|63.61|5
1654547100000|2022-06-06 20:25:00|64.44|63.64|64.44|63.64|64.44|63.64|64.43|63.63|3
1654547110000|2022-06-06 20:25:10|64.43|63.63|64.45|63.65|64.46|63.66|64.43|63.63|7
1654547120000|2022-06-06 20:25:20|64.46|63.66|64.45|63.65|64.46|63.66|64.45|63.65|4
1654547130000|2022-06-06 20:25:30|64.46|63.66|64.4|63.6|64.46|63.66|64.4|63.6|8
1654547140000|2022-06-06 20:25:40|64.39|63.59|64.34|63.54|64.39|63.59|64.34|63.54|6
1654547150000|2022-06-06 20:25:50|64.33|63.53|64.34|63.54|64.35|63.55|64.33|63.53|6
1654547160000|2022-06-06 20:26:00|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|2
1654547170000|2022-06-06 20:26:10|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|8
1654547180000|2022-06-06 20:26:20|64.35|63.55|64.33|63.53|64.35|63.55|64.33|63.53|7
1654547190000|2022-06-06 20:26:30|64.32|63.52|64.31|63.51|64.32|63.52|64.3|63.5|9
1654547200000|2022-06-06 20:26:40|64.3|63.5|64.31|63.51|64.32|63.52|64.3|63.5|12
1654547210000|2022-06-06 20:26:50|64.3|63.5|64.29|63.49|64.3|63.5|64.29|63.49|8
1654547220000|2022-06-06 20:27:00|64.3|63.5|64.24|63.44|64.31|63.51|64.24|63.44|9
1654547230000|2022-06-06 20:27:10|64.25|63.45|64.27|63.47|64.28|63.48|64.25|63.45|9
1654547240000|2022-06-06 20:27:20|64.28|63.48|64.32|63.52|64.32|63.52|64.27|63.47|9
1654547250000|2022-06-06 20:27:30|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1654547260000|2022-06-06 20:27:40|64.32|63.52|64.33|63.53|64.34|63.54|64.32|63.52|8
1654547270000|2022-06-06 20:27:50|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|7
1654547280000|2022-06-06 20:28:00|64.33|63.53|64.33|63.53|64.33|63.53|64.32|63.52|3
1654547300000|2022-06-06 20:28:20|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|4
1654547310000|2022-06-06 20:28:30|64.34|63.54|64.34|63.54|64.35|63.55|64.34|63.54|5
1654547320000|2022-06-06 20:28:40|64.35|63.55|64.34|63.54|64.35|63.55|64.34|63.54|8
1654547340000|2022-06-06 20:29:00|64.35|63.55|64.32|63.52|64.35|63.55|64.31|63.51|10
1654547350000|2022-06-06 20:29:10|64.33|63.53|64.32|63.52|64.34|63.54|64.32|63.52|13
1654547360000|2022-06-06 20:29:20|64.33|63.53|64.34|63.54|64.34|63.54|64.32|63.52|6
1654547370000|2022-06-06 20:29:30|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1654547380000|2022-06-06 20:29:40|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|10
1654547390000|2022-06-06 20:29:50|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|6
1654547400000|2022-06-06 20:30:00|64.32|63.52|64.31|63.51|64.33|63.53|64.29|63.49|12
1654547410000|2022-06-06 20:30:10|64.32|63.52|64.31|63.51|64.32|63.52|64.31|63.51|6
1654547420000|2022-06-06 20:30:20|64.32|63.52|64.32|63.52|64.32|63.52|64.3|63.5|13
1654547430000|2022-06-06 20:30:30|64.33|63.53|64.33|63.53|64.36|63.56|64.32|63.52|10
1654547440000|2022-06-06 20:30:40|64.34|63.54|64.39|63.59|64.39|63.59|64.34|63.54|11
1654547450000|2022-06-06 20:30:50|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|5
1654547460000|2022-06-06 20:31:00|64.41|63.61|64.42|63.62|64.42|63.62|64.4|63.6|10
1654547470000|2022-06-06 20:31:10|64.41|63.61|64.42|63.62|64.43|63.63|64.4|63.6|10
1654547480000|2022-06-06 20:31:20|64.43|63.63|64.44|63.64|64.44|63.64|64.41|63.61|12
1654547490000|2022-06-06 20:31:30|64.45|63.65|64.48|63.68|64.49|63.69|64.45|63.65|13
1654547500000|2022-06-06 20:31:40|64.49|63.69|64.48|63.68|64.53|63.73|64.47|63.67|11
1654547510000|2022-06-06 20:31:50|64.49|63.69|64.49|63.69|64.5|63.7|64.48|63.68|5
1654547520000|2022-06-06 20:32:00|64.5|63.7|64.48|63.68|64.5|63.7|64.47|63.67|10
1654547530000|2022-06-06 20:32:10|64.49|63.69|64.5|63.7|64.52|63.72|64.49|63.69|5
1654547540000|2022-06-06 20:32:20|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|3
1654547560000|2022-06-06 20:32:40|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1654547580000|2022-06-06 20:33:00|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|4
1654547590000|2022-06-06 20:33:10|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|4
1654547600000|2022-06-06 20:33:20|64.54|63.74|64.44|63.64|64.54|63.74|64.44|63.64|7
1654547610000|2022-06-06 20:33:30|64.43|63.63|64.37|63.57|64.43|63.63|64.37|63.57|14
1654547620000|2022-06-06 20:33:40|64.36|63.56|64.38|63.58|64.41|63.61|64.36|63.56|14
1654547630000|2022-06-06 20:33:50|64.39|63.59|64.38|63.58|64.39|63.59|64.38|63.58|4
1654547640000|2022-06-06 20:34:00|64.39|63.59|64.38|63.58|64.39|63.59|64.37|63.57|8
1654547650000|2022-06-06 20:34:10|64.37|63.57|64.38|63.58|64.38|63.58|64.37|63.57|6
1654547660000|2022-06-06 20:34:20|64.37|63.57|64.38|63.58|64.38|63.58|64.37|63.57|8
1654547670000|2022-06-06 20:34:30|64.37|63.57|64.38|63.58|64.38|63.58|64.37|63.57|4
1654547680000|2022-06-06 20:34:40|64.37|63.57|64.33|63.53|64.39|63.59|64.32|63.52|10
1654547690000|2022-06-06 20:34:50|64.32|63.52|64.33|63.53|64.33|63.53|64.32|63.52|6
1654547700000|2022-06-06 20:35:00|64.32|63.52|64.32|63.52|64.33|63.53|64.32|63.52|3
1654547710000|2022-06-06 20:35:10|64.31|63.51|64.28|63.48|64.32|63.52|64.28|63.48|11
1654547720000|2022-06-06 20:35:20|64.27|63.47|64.29|63.49|64.29|63.49|64.27|63.47|15
1654547730000|2022-06-06 20:35:30|64.28|63.48|64.29|63.49|64.31|63.51|64.28|63.48|10
1654547740000|2022-06-06 20:35:40|64.28|63.48|64.3|63.5|64.3|63.5|64.27|63.47|17
1654547750000|2022-06-06 20:35:50|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|11
1654547760000|2022-06-06 20:36:00|64.3|63.5|64.28|63.48|64.3|63.5|64.27|63.47|5
1654547770000|2022-06-06 20:36:10|64.29|63.49|64.23|63.43|64.29|63.49|64.23|63.43|7
1654547780000|2022-06-06 20:36:20|64.22|63.42|64.22|63.42|64.23|63.43|64.21|63.41|10
1654547790000|2022-06-06 20:36:30|64.23|63.43|64.22|63.42|64.23|63.43|64.22|63.42|8
1654547800000|2022-06-06 20:36:40|64.23|63.43|64.22|63.42|64.23|63.43|64.2|63.4|8
1654547810000|2022-06-06 20:36:50|64.23|63.43|64.21|63.41|64.23|63.43|64.21|63.41|4
1654547820000|2022-06-06 20:37:00|64.2|63.4|64.23|63.43|64.23|63.43|64.2|63.4|13
1654547830000|2022-06-06 20:37:10|64.24|63.44|64.31|63.51|64.31|63.51|64.24|63.44|8
1654547840000|2022-06-06 20:37:20|64.33|63.53|64.31|63.51|64.33|63.53|64.3|63.5|7
1654547850000|2022-06-06 20:37:30|64.33|63.53|64.32|63.52|64.33|63.53|64.3|63.5|12
1654547860000|2022-06-06 20:37:40|64.31|63.51|64.3|63.5|64.32|63.52|64.3|63.5|11
1654547870000|2022-06-06 20:37:50|64.31|63.51|64.3|63.5|64.32|63.52|64.3|63.5|4
1654547880000|2022-06-06 20:38:00|64.31|63.51|64.3|63.5|64.32|63.52|64.3|63.5|6
1654547890000|2022-06-06 20:38:10|64.29|63.49|64.31|63.51|64.31|63.51|64.28|63.48|10
1654547900000|2022-06-06 20:38:20|64.3|63.5|64.3|63.5|64.31|63.51|64.29|63.49|11
1654547910000|2022-06-06 20:38:30|64.29|63.49|64.3|63.5|64.31|63.51|64.29|63.49|9
1654547920000|2022-06-06 20:38:40|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|8
1654547930000|2022-06-06 20:38:50|64.31|63.51|64.3|63.5|64.31|63.51|64.29|63.49|4
1654547940000|2022-06-06 20:39:00|64.29|63.49|64.29|63.49|64.3|63.5|64.29|63.49|3
1654547950000|2022-06-06 20:39:10|64.31|63.51|64.32|63.52|64.32|63.52|64.29|63.49|11
1654547960000|2022-06-06 20:39:20|64.31|63.51|64.34|63.54|64.34|63.54|64.31|63.51|6
1654547970000|2022-06-06 20:39:30|64.35|63.55|64.33|63.53|64.35|63.55|64.33|63.53|9
1654547980000|2022-06-06 20:39:40|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|12
1654547990000|2022-06-06 20:39:50|64.34|63.54|64.34|63.54|64.34|63.54|64.33|63.53|3
1654548030000|2022-06-06 20:40:30|64.33|63.53|64.34|63.54|64.34|63.54|64.32|63.52|8
1654548040000|2022-06-06 20:40:40|64.33|63.53|64.34|63.54|64.34|63.54|64.33|63.53|4
1654548050000|2022-06-06 20:40:50|64.33|63.53|64.34|63.54|64.36|63.56|64.33|63.53|11
1654548060000|2022-06-06 20:41:00|64.35|63.55|64.39|63.59|64.39|63.59|64.34|63.54|7
1654548070000|2022-06-06 20:41:10|64.4|63.6|64.42|63.62|64.43|63.63|64.39|63.59|9
1654548080000|2022-06-06 20:41:20|64.43|63.63|64.43|63.63|64.44|63.64|64.42|63.62|5
1654548090000|2022-06-06 20:41:30|64.44|63.64|64.44|63.64|64.44|63.64|64.43|63.63|9
1654548100000|2022-06-06 20:41:40|64.43|63.63|64.42|63.62|64.44|63.64|64.42|63.62|6
1654548110000|2022-06-06 20:41:50|64.43|63.63|64.44|63.64|64.44|63.64|64.42|63.62|10
1654548120000|2022-06-06 20:42:00|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|6
1654548130000|2022-06-06 20:42:10|64.41|63.61|64.41|63.61|64.43|63.63|64.39|63.59|14
1654548140000|2022-06-06 20:42:20|64.4|63.6|64.42|63.62|64.42|63.62|64.4|63.6|9
1654548150000|2022-06-06 20:42:30|64.43|63.63|64.41|63.61|64.43|63.63|64.41|63.61|3
1654548160000|2022-06-06 20:42:40|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|3
1654548170000|2022-06-06 20:42:50|64.43|63.63|64.42|63.62|64.43|63.63|64.41|63.61|6
1654548180000|2022-06-06 20:43:00|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|3
1654548190000|2022-06-06 20:43:10|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|4
1654548200000|2022-06-06 20:43:20|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|4
1654548210000|2022-06-06 20:43:30|64.4|63.6|64.4|63.6|64.41|63.61|64.39|63.59|11
1654548220000|2022-06-06 20:43:40|64.38|63.58|64.33|63.53|64.38|63.58|64.33|63.53|17
1654548230000|2022-06-06 20:43:50|64.35|63.55|64.3|63.5|64.35|63.55|64.28|63.48|9
1654548240000|2022-06-06 20:44:00|64.32|63.52|64.29|63.49|64.32|63.52|64.29|63.49|18
1654548250000|2022-06-06 20:44:10|64.31|63.51|64.39|63.59|64.4|63.6|64.29|63.49|20
1654548260000|2022-06-06 20:44:20|64.4|63.6|64.39|63.59|64.41|63.61|64.39|63.59|17
1654548270000|2022-06-06 20:44:30|64.4|63.6|64.32|63.52|64.41|63.61|64.32|63.52|8
1654548280000|2022-06-06 20:44:40|64.31|63.51|64.34|63.54|64.35|63.55|64.31|63.51|12
1654548290000|2022-06-06 20:44:50|64.35|63.55|64.32|63.52|64.35|63.55|64.32|63.52|8
1654548300000|2022-06-06 20:45:00|64.33|63.53|64.35|63.55|64.35|63.55|64.31|63.51|11
1654548310000|2022-06-06 20:45:10|64.34|63.54|64.33|63.53|64.34|63.54|64.33|63.53|4
1654548320000|2022-06-06 20:45:20|64.32|63.52|64.32|63.52|64.32|63.52|64.31|63.51|7
1654548330000|2022-06-06 20:45:30|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|7
1654548340000|2022-06-06 20:45:40|64.31|63.51|64.33|63.53|64.33|63.53|64.31|63.51|10
1654548350000|2022-06-06 20:45:50|64.31|63.51|64.32|63.52|64.33|63.53|64.31|63.51|10
1654548360000|2022-06-06 20:46:00|64.33|63.53|64.31|63.51|64.33|63.53|64.31|63.51|7
1654548370000|2022-06-06 20:46:10|64.3|63.5|64.32|63.52|64.32|63.52|64.29|63.49|12
1654548380000|2022-06-06 20:46:20|64.31|63.51|64.31|63.51|64.31|63.51|64.31|63.51|1
1654548390000|2022-06-06 20:46:30|64.32|63.52|64.32|63.52|64.32|63.52|64.32|63.52|1
1654548400000|2022-06-06 20:46:40|64.33|63.53|64.33|63.53|64.33|63.53|64.33|63.53|1
1654548410000|2022-06-06 20:46:50|64.34|63.54|64.34|63.54|64.35|63.55|64.33|63.53|5
1654548420000|2022-06-06 20:47:00|64.35|63.55|64.4|63.6|64.4|63.6|64.35|63.55|6
1654548430000|2022-06-06 20:47:10|64.41|63.61|64.39|63.59|64.41|63.61|64.38|63.58|10
1654548440000|2022-06-06 20:47:20|64.38|63.58|64.38|63.58|64.4|63.6|64.35|63.55|10
1654548460000|2022-06-06 20:47:40|64.39|63.59|64.39|63.59|64.39|63.59|64.38|63.58|5
1654548470000|2022-06-06 20:47:50|64.38|63.58|64.4|63.6|64.41|63.61|64.38|63.58|12
1654548480000|2022-06-06 20:48:00|64.39|63.59|64.39|63.59|64.4|63.6|64.39|63.59|5
1654548500000|2022-06-06 20:48:20|64.4|63.6|64.4|63.6|64.4|63.6|64.39|63.59|9
1654548510000|2022-06-06 20:48:30|64.41|63.61|64.38|63.58|64.41|63.61|64.38|63.58|7
1654548520000|2022-06-06 20:48:40|64.4|63.6|64.39|63.59|64.4|63.6|64.38|63.58|16
1654548530000|2022-06-06 20:48:50|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|6
1654548550000|2022-06-06 20:49:10|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|8
1654548560000|2022-06-06 20:49:20|64.4|63.6|64.39|63.59|64.4|63.6|64.39|63.59|2
1654548570000|2022-06-06 20:49:30|64.38|63.58|64.38|63.58|64.39|63.59|64.38|63.58|5
1654548580000|2022-06-06 20:49:40|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|12
1654548590000|2022-06-06 20:49:50|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|2
1654548600000|2022-06-06 20:50:00|64.41|63.61|64.4|63.6|64.41|63.61|64.39|63.59|10
1654548610000|2022-06-06 20:50:10|64.39|63.59|64.4|63.6|64.4|63.6|64.39|63.59|6
1654548620000|2022-06-06 20:50:20|64.39|63.59|64.39|63.59|64.39|63.59|64.39|63.59|1
1654548630000|2022-06-06 20:50:30|64.4|63.6|64.38|63.58|64.4|63.6|64.36|63.56|12
1654548640000|2022-06-06 20:50:40|64.39|63.59|64.39|63.59|64.4|63.6|64.37|63.57|14
1654548650000|2022-06-06 20:50:50|64.4|63.6|64.36|63.56|64.4|63.6|64.33|63.53|22
1654548660000|2022-06-06 20:51:00|64.38|63.58|64.39|63.59|64.4|63.6|64.38|63.58|8
1654548670000|2022-06-06 20:51:10|64.4|63.6|64.42|63.62|64.43|63.63|64.4|63.6|5
1654548680000|2022-06-06 20:51:20|64.41|63.61|64.4|63.6|64.43|63.63|64.4|63.6|10
1654548690000|2022-06-06 20:51:30|64.39|63.59|64.4|63.6|64.41|63.61|64.39|63.59|7
1654548700000|2022-06-06 20:51:40|64.41|63.61|64.39|63.59|64.41|63.61|64.39|63.59|9
1654548710000|2022-06-06 20:51:50|64.4|63.6|64.41|63.61|64.41|63.61|64.39|63.59|10
1654548720000|2022-06-06 20:52:00|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|9
1654548730000|2022-06-06 20:52:10|64.43|63.63|64.43|63.63|64.45|63.65|64.42|63.62|8
1654548740000|2022-06-06 20:52:20|64.44|63.64|64.44|63.64|64.46|63.66|64.44|63.64|8
1654548750000|2022-06-06 20:52:30|64.43|63.63|64.43|63.63|64.44|63.64|64.42|63.62|7
1654548760000|2022-06-06 20:52:40|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|6
1654548770000|2022-06-06 20:52:50|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|4
1654548780000|2022-06-06 20:53:00|64.42|63.62|64.42|63.62|64.43|63.63|64.41|63.61|7
1654548790000|2022-06-06 20:53:10|64.43|63.63|64.43|63.63|64.43|63.63|64.42|63.62|3
1654548800000|2022-06-06 20:53:20|64.42|63.62|64.4|63.6|64.44|63.64|64.4|63.6|15
1654548810000|2022-06-06 20:53:30|64.41|63.61|64.41|63.61|64.43|63.63|64.4|63.6|9
1654548820000|2022-06-06 20:53:40|64.42|63.62|64.41|63.61|64.42|63.62|64.41|63.61|4
1654548830000|2022-06-06 20:53:50|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|4
1654548840000|2022-06-06 20:54:00|64.42|63.62|64.44|63.64|64.44|63.64|64.42|63.62|5
1654548850000|2022-06-06 20:54:10|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1654548860000|2022-06-06 20:54:20|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|2
1654548870000|2022-06-06 20:54:30|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|6
1654548880000|2022-06-06 20:54:40|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|6
1654548890000|2022-06-06 20:54:50|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|8
1654548900000|2022-06-06 20:55:00|64.44|63.64|64.43|63.63|64.44|63.64|64.43|63.63|6
1654548910000|2022-06-06 20:55:10|64.42|63.62|64.4|63.6|64.42|63.62|64.4|63.6|7
1654548920000|2022-06-06 20:55:20|64.41|63.61|64.41|63.61|64.42|63.62|64.41|63.61|3
1654548930000|2022-06-06 20:55:30|64.42|63.62|64.41|63.61|64.42|63.62|64.4|63.6|13
1654548940000|2022-06-06 20:55:40|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|10
1654548950000|2022-06-06 20:55:50|64.44|63.64|64.48|63.68|64.48|63.68|64.44|63.64|8
1654548960000|2022-06-06 20:56:00|64.49|63.69|64.49|63.69|64.5|63.7|64.48|63.68|4
1654548970000|2022-06-06 20:56:10|64.45|63.65|64.44|63.64|64.45|63.65|64.44|63.64|2
1654548980000|2022-06-06 20:56:20|64.45|63.65|64.43|63.63|64.45|63.65|64.43|63.63|11
1654548990000|2022-06-06 20:56:30|64.42|63.62|64.43|63.63|64.44|63.64|64.42|63.62|20
1654549000000|2022-06-06 20:56:40|64.44|63.64|64.44|63.64|64.45|63.65|64.43|63.63|7
1654549010000|2022-06-06 20:56:50|64.45|63.65|64.45|63.65|64.45|63.65|64.43|63.63|15
1654549020000|2022-06-06 20:57:00|64.44|63.64|64.44|63.64|64.45|63.65|64.44|63.64|9
1654549030000|2022-06-06 20:57:10|64.45|63.65|64.45|63.65|64.45|63.65|64.44|63.64|5
1654549040000|2022-06-06 20:57:20|64.44|63.64|64.49|63.69|64.49|63.69|64.44|63.64|10
1654549050000|2022-06-06 20:57:30|64.5|63.7|64.5|63.7|64.51|63.71|64.48|63.68|14
1654549060000|2022-06-06 20:57:40|64.49|63.69|64.5|63.7|64.5|63.7|64.49|63.69|4
1654549070000|2022-06-06 20:57:50|64.49|63.69|64.48|63.68|64.5|63.7|64.47|63.67|9
1654549080000|2022-06-06 20:58:00|64.47|63.67|64.41|63.61|64.48|63.68|64.4|63.6|14
1654549090000|2022-06-06 20:58:10|64.42|63.62|64.39|63.59|64.42|63.62|64.39|63.59|7
1654549100000|2022-06-06 20:58:20|64.4|63.6|64.41|63.61|64.42|63.62|64.39|63.59|10
1654549110000|2022-06-06 20:58:30|64.43|63.63|64.4|63.6|64.43|63.63|64.4|63.6|9
1654549120000|2022-06-06 20:58:40|64.41|63.61|64.41|63.61|64.41|63.61|64.39|63.59|12
1654549130000|2022-06-06 20:58:50|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|6
1654549140000|2022-06-06 20:59:00|64.4|63.6|64.39|63.59|64.41|63.61|64.38|63.58|16
1654549150000|2022-06-06 20:59:10|64.4|63.6|64.39|63.59|64.41|63.61|64.38|63.58|21
1654549160000|2022-06-06 20:59:20|64.38|63.58|64.4|63.6|64.41|63.61|64.38|63.58|8
1654549170000|2022-06-06 20:59:30|64.39|63.59|64.39|63.59|64.39|63.59|64.38|63.58|5
1654549180000|2022-06-06 20:59:40|64.4|63.6|64.41|63.61|64.41|63.61|64.4|63.6|2
1654549190000|2022-06-06 20:59:50|64.42|63.62|64.42|63.62|64.42|63.62|64.41|63.61|5
1654549200000|2022-06-06 21:00:00|64.41|63.61|64.41|63.61|64.41|63.61|64.41|63.61|1
1654549210000|2022-06-06 21:00:10|64.42|63.62|64.42|63.62|64.43|63.63|64.42|63.62|5
1654549220000|2022-06-06 21:00:20|64.43|63.63|64.42|63.62|64.43|63.63|64.42|63.62|12
1654549230000|2022-06-06 21:00:30|64.43|63.63|64.45|63.65|64.45|63.65|64.42|63.62|11
1654549240000|2022-06-06 21:00:40|64.46|63.66|64.46|63.66|64.46|63.66|64.45|63.65|7
1654549250000|2022-06-06 21:00:50|64.48|63.68|64.52|63.72|64.52|63.72|64.48|63.68|7
1654549260000|2022-06-06 21:01:00|64.51|63.71|64.5|63.7|64.51|63.71|64.5|63.7|2
1654549270000|2022-06-06 21:01:10|64.51|63.71|64.52|63.72|64.53|63.73|64.5|63.7|6
1654549280000|2022-06-06 21:01:20|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|4
1654549290000|2022-06-06 21:01:30|64.53|63.73|64.53|63.73|64.53|63.73|64.53|63.73|1
1654549300000|2022-06-06 21:01:40|64.54|63.74|64.54|63.74|64.55|63.75|64.53|63.73|11
1654549310000|2022-06-06 21:01:50|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|6
1654549320000|2022-06-06 21:02:00|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|5
1654549360000|2022-06-06 21:02:40|64.52|63.72|64.53|63.73|64.53|63.73|64.51|63.71|6
1654549370000|2022-06-06 21:02:50|64.52|63.72|64.54|63.74|64.54|63.74|64.52|63.72|9
1654549380000|2022-06-06 21:03:00|64.55|63.75|64.55|63.75|64.55|63.75|64.55|63.75|1
1654549390000|2022-06-06 21:03:10|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|2
1654549400000|2022-06-06 21:03:20|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|5
1654549410000|2022-06-06 21:03:30|64.55|63.75|64.55|63.75|64.55|63.75|64.54|63.74|5
1654549460000|2022-06-06 21:04:20|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|10
1654549470000|2022-06-06 21:04:30|64.54|63.74|64.52|63.72|64.54|63.74|64.52|63.72|3
1654549480000|2022-06-06 21:04:40|64.53|63.73|64.54|63.74|64.55|63.75|64.53|63.73|10
1654549500000|2022-06-06 21:05:00|64.55|63.75|64.55|63.75|64.55|63.75|64.54|63.74|5
1654549510000|2022-06-06 21:05:10|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|6
1654549540000|2022-06-06 21:05:40|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|4
1654549580000|2022-06-06 21:06:20|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|3
1654549590000|2022-06-06 21:06:30|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|4
1654549600000|2022-06-06 21:06:40|64.53|63.73|64.54|63.74|64.54|63.74|64.53|63.73|6
1654549620000|2022-06-06 21:07:00|64.55|63.75|64.54|63.74|64.55|63.75|64.54|63.74|2
1654549630000|2022-06-06 21:07:10|64.55|63.75|64.53|63.73|64.55|63.75|64.53|63.73|3
1654549650000|2022-06-06 21:07:30|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|2
1654549680000|2022-06-06 21:08:00|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|2
1654549690000|2022-06-06 21:08:10|64.52|63.72|64.51|63.71|64.53|63.73|64.51|63.71|4
1654549710000|2022-06-06 21:08:30|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1654549740000|2022-06-06 21:09:00|64.51|63.71|64.52|63.72|64.52|63.72|64.51|63.71|2
1654549760000|2022-06-06 21:09:20|64.51|63.71|64.51|63.71|64.51|63.71|64.51|63.71|1
1654549770000|2022-06-06 21:09:30|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654549780000|2022-06-06 21:09:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654549790000|2022-06-06 21:09:50|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|3
1654549800000|2022-06-06 21:10:00|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1654549820000|2022-06-06 21:10:20|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1654549830000|2022-06-06 21:10:30|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|3
1654549840000|2022-06-06 21:10:40|64.48|63.68|64.48|63.68|64.48|63.68|64.48|63.68|1
1654549850000|2022-06-06 21:10:50|64.49|63.69|64.51|63.71|64.52|63.72|64.49|63.69|6
1654549860000|2022-06-06 21:11:00|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|18
1654549870000|2022-06-06 21:11:10|64.52|63.72|64.52|63.72|64.52|63.72|64.49|63.69|15
1654549880000|2022-06-06 21:11:20|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|9
1654549890000|2022-06-06 21:11:30|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|6
1654549900000|2022-06-06 21:11:40|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|6
1654549910000|2022-06-06 21:11:50|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654549920000|2022-06-06 21:12:00|64.52|63.72|64.49|63.69|64.52|63.72|64.45|63.65|14
1654549930000|2022-06-06 21:12:10|64.5|63.7|64.49|63.69|64.5|63.7|64.49|63.69|4
1654549940000|2022-06-06 21:12:20|64.48|63.68|64.49|63.69|64.49|63.69|64.48|63.68|2
1654549950000|2022-06-06 21:12:30|64.48|63.68|64.48|63.68|64.49|63.69|64.48|63.68|3
1654549960000|2022-06-06 21:12:40|64.49|63.69|64.47|63.67|64.49|63.69|64.47|63.67|7
1654549970000|2022-06-06 21:12:50|64.48|63.68|64.48|63.68|64.49|63.69|64.47|63.67|6
1654549980000|2022-06-06 21:13:00|64.47|63.67|64.48|63.68|64.48|63.68|64.47|63.67|6
1654549990000|2022-06-06 21:13:10|64.47|63.67|64.48|63.68|64.49|63.69|64.47|63.67|5
1654550000000|2022-06-06 21:13:20|64.47|63.67|64.44|63.64|64.48|63.68|64.44|63.64|7
1654550010000|2022-06-06 21:13:30|64.43|63.63|64.43|63.63|64.43|63.63|64.43|63.63|1
1654550030000|2022-06-06 21:13:50|64.44|63.64|64.5|63.7|64.51|63.71|64.44|63.64|14
1654550040000|2022-06-06 21:14:00|64.51|63.71|64.5|63.7|64.52|63.72|64.49|63.69|10
1654550050000|2022-06-06 21:14:10|64.49|63.69|64.49|63.69|64.49|63.69|64.49|63.69|1
1654550060000|2022-06-06 21:14:20|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|5
1654550070000|2022-06-06 21:14:30|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|15
1654550080000|2022-06-06 21:14:40|64.48|63.68|64.5|63.7|64.5|63.7|64.48|63.68|13
1654550090000|2022-06-06 21:14:50|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|7
1654550100000|2022-06-06 21:15:00|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|10
1654550110000|2022-06-06 21:15:10|64.5|63.7|64.5|63.7|64.51|63.71|64.48|63.68|5
1654550120000|2022-06-06 21:15:20|64.51|63.71|64.51|63.71|64.51|63.71|64.5|63.7|9
1654550130000|2022-06-06 21:15:30|64.5|63.7|64.51|63.71|64.52|63.72|64.5|63.7|10
1654550140000|2022-06-06 21:15:40|64.52|63.72|64.51|63.71|64.52|63.72|64.5|63.7|6
1654550150000|2022-06-06 21:15:50|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1654550160000|2022-06-06 21:16:00|64.53|63.73|64.51|63.71|64.53|63.73|64.5|63.7|14
1654550170000|2022-06-06 21:16:10|64.5|63.7|64.5|63.7|64.51|63.71|64.5|63.7|3
1654550180000|2022-06-06 21:16:20|64.51|63.71|64.51|63.71|64.52|63.72|64.5|63.7|7
1654550190000|2022-06-06 21:16:30|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654550200000|2022-06-06 21:16:40|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|4
1654550210000|2022-06-06 21:16:50|64.48|63.68|64.53|63.73|64.53|63.73|64.48|63.68|13
1654550220000|2022-06-06 21:17:00|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1654550230000|2022-06-06 21:17:10|64.52|63.72|64.51|63.71|64.52|63.72|64.49|63.69|9
1654550240000|2022-06-06 21:17:20|64.52|63.72|64.51|63.71|64.53|63.73|64.5|63.7|11
1654550250000|2022-06-06 21:17:30|64.52|63.72|64.52|63.72|64.52|63.72|64.51|63.71|5
1654550260000|2022-06-06 21:17:40|64.53|63.73|64.52|63.72|64.53|63.73|64.51|63.71|4
1654550270000|2022-06-06 21:17:50|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|13
1654550280000|2022-06-06 21:18:00|64.53|63.73|64.53|63.73|64.54|63.74|64.5|63.7|8
1654550290000|2022-06-06 21:18:10|64.52|63.72|64.53|63.73|64.53|63.73|64.52|63.72|2
1654550300000|2022-06-06 21:18:20|64.52|63.72|64.52|63.72|64.53|63.73|64.52|63.72|7
1654550310000|2022-06-06 21:18:30|64.53|63.73|64.52|63.72|64.53|63.73|64.52|63.72|4
1654550320000|2022-06-06 21:18:40|64.53|63.73|64.53|63.73|64.54|63.74|64.52|63.72|12
1654550330000|2022-06-06 21:18:50|64.51|63.71|64.53|63.73|64.53|63.73|64.51|63.71|3
1654550340000|2022-06-06 21:19:00|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|3
1654550350000|2022-06-06 21:19:10|64.55|63.75|64.55|63.75|64.56|63.76|64.51|63.71|10
1654550360000|2022-06-06 21:19:20|64.54|63.74|64.55|63.75|64.56|63.76|64.54|63.74|6
1654550370000|2022-06-06 21:19:30|64.56|63.76|64.56|63.76|64.56|63.76|64.55|63.75|11
1654550380000|2022-06-06 21:19:40|64.55|63.75|64.58|63.78|64.58|63.78|64.54|63.74|9
1654550400000|2022-06-06 21:20:00|64.59|63.79|64.54|63.74|64.59|63.79|64.53|63.73|7
1654550410000|2022-06-06 21:20:10|64.53|63.73|64.54|63.74|64.54|63.74|64.52|63.72|6
1654550420000|2022-06-06 21:20:20|64.53|63.73|64.53|63.73|64.54|63.74|64.53|63.73|9
1654550430000|2022-06-06 21:20:30|64.54|63.74|64.53|63.73|64.54|63.74|64.53|63.73|12
1654550440000|2022-06-06 21:20:40|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|5
1654550450000|2022-06-06 21:20:50|64.55|63.75|64.55|63.75|64.55|63.75|64.54|63.74|3
1654550460000|2022-06-06 21:21:00|64.56|63.76|64.58|63.78|64.6|63.8|64.54|63.74|16
1654550470000|2022-06-06 21:21:10|64.57|63.77|64.55|63.75|64.59|63.79|64.53|63.73|15
1654550480000|2022-06-06 21:21:20|64.53|63.73|64.52|63.72|64.54|63.74|64.52|63.72|5
1654550490000|2022-06-06 21:21:30|64.53|63.73|64.54|63.74|64.55|63.75|64.52|63.72|15
1654550500000|2022-06-06 21:21:40|64.53|63.73|64.53|63.73|64.53|63.73|64.52|63.72|3
1654550510000|2022-06-06 21:21:50|64.54|63.74|64.53|63.73|64.54|63.74|64.5|63.7|6
1654550520000|2022-06-06 21:22:00|64.52|63.72|64.53|63.73|64.54|63.74|64.52|63.72|6
1654550530000|2022-06-06 21:22:10|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|7
1654550540000|2022-06-06 21:22:20|64.52|63.72|64.55|63.75|64.55|63.75|64.52|63.72|5
1654550550000|2022-06-06 21:22:30|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|5
1654550560000|2022-06-06 21:22:40|64.55|63.75|64.55|63.75|64.56|63.76|64.55|63.75|3
1654550600000|2022-06-06 21:23:20|64.56|63.76|64.55|63.75|64.56|63.76|64.54|63.74|8
1654550610000|2022-06-06 21:23:30|64.56|63.76|64.56|63.76|64.56|63.76|64.55|63.75|5
1654550620000|2022-06-06 21:23:40|64.55|63.75|64.55|63.75|64.55|63.75|64.55|63.75|1
1654550630000|2022-06-06 21:23:50|64.53|63.73|64.55|63.75|64.55|63.75|64.53|63.73|3
1654550640000|2022-06-06 21:24:00|64.54|63.74|64.54|63.74|64.54|63.74|64.53|63.73|3
1654550650000|2022-06-06 21:24:10|64.55|63.75|64.55|63.75|64.55|63.75|64.55|63.75|1
1654550660000|2022-06-06 21:24:20|64.54|63.74|64.53|63.73|64.55|63.75|64.53|63.73|3
1654550670000|2022-06-06 21:24:30|64.56|63.76|64.55|63.75|64.56|63.76|64.54|63.74|10
1654550680000|2022-06-06 21:24:40|64.56|63.76|64.55|63.75|64.56|63.76|64.55|63.75|2
1654550690000|2022-06-06 21:24:50|64.56|63.76|64.55|63.75|64.56|63.76|64.54|63.74|8
1654550700000|2022-06-06 21:25:00|64.54|63.74|64.55|63.75|64.55|63.75|64.54|63.74|2
1654550710000|2022-06-06 21:25:10|64.54|63.74|64.54|63.74|64.56|63.76|64.54|63.74|7
1654550720000|2022-06-06 21:25:20|64.55|63.75|64.6|63.8|64.6|63.8|64.54|63.74|11
1654550750000|2022-06-06 21:25:50|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|10
1654550770000|2022-06-06 21:26:10|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|5
1654550780000|2022-06-06 21:26:20|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|4
1654550790000|2022-06-06 21:26:30|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|2
1654550800000|2022-06-06 21:26:40|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|4
1654550810000|2022-06-06 21:26:50|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|2
1654550830000|2022-06-06 21:27:10|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|4
1654550840000|2022-06-06 21:27:20|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|3
1654550850000|2022-06-06 21:27:30|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|6
1654550860000|2022-06-06 21:27:40|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|3
1654550870000|2022-06-06 21:27:50|64.62|63.82|64.63|63.83|64.63|63.83|64.61|63.81|4
1654550880000|2022-06-06 21:28:00|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|2
1654550890000|2022-06-06 21:28:10|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|9
1654550900000|2022-06-06 21:28:20|64.64|63.84|64.65|63.85|64.65|63.85|64.63|63.83|8
1654550910000|2022-06-06 21:28:30|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|14
1654550920000|2022-06-06 21:28:40|64.66|63.86|64.64|63.84|64.66|63.86|64.64|63.84|5
1654550930000|2022-06-06 21:28:50|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|7
1654550940000|2022-06-06 21:29:00|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|8
1654550950000|2022-06-06 21:29:10|64.66|63.86|64.68|63.88|64.69|63.89|64.64|63.84|9
1654550960000|2022-06-06 21:29:20|64.69|63.89|64.69|63.89|64.69|63.89|64.68|63.88|7
1654550970000|2022-06-06 21:29:30|64.68|63.88|64.68|63.88|64.68|63.88|64.68|63.88|1
1654550980000|2022-06-06 21:29:40|64.69|63.89|64.67|63.87|64.69|63.89|64.67|63.87|11
1654550990000|2022-06-06 21:29:50|64.68|63.88|64.66|63.86|64.69|63.89|64.66|63.86|11
1654551000000|2022-06-06 21:30:00|64.67|63.87|64.65|63.85|64.67|63.87|64.65|63.85|12
1654551010000|2022-06-06 21:30:10|64.66|63.86|64.65|63.85|64.66|63.86|64.65|63.85|2
1654551030000|2022-06-06 21:30:30|64.63|63.83|64.61|63.81|64.63|63.83|64.61|63.81|11
1654551040000|2022-06-06 21:30:40|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|14
1654551050000|2022-06-06 21:30:50|64.62|63.82|64.63|63.83|64.63|63.83|64.61|63.81|13
1654551060000|2022-06-06 21:31:00|64.62|63.82|64.63|63.83|64.63|63.83|64.62|63.82|8
1654551070000|2022-06-06 21:31:10|64.62|63.82|64.61|63.81|64.62|63.82|64.61|63.81|8
1654551080000|2022-06-06 21:31:20|64.62|63.82|64.61|63.81|64.62|63.82|64.6|63.8|8
1654551090000|2022-06-06 21:31:30|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|2
1654551110000|2022-06-06 21:31:50|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|3
1654551120000|2022-06-06 21:32:00|64.61|63.81|64.61|63.81|64.61|63.81|64.61|63.81|1
1654551130000|2022-06-06 21:32:10|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|7
1654551140000|2022-06-06 21:32:20|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|2
1654551150000|2022-06-06 21:32:30|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|4
1654551160000|2022-06-06 21:32:40|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|4
1654551170000|2022-06-06 21:32:50|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|2
1654551180000|2022-06-06 21:33:00|64.59|63.79|64.59|63.79|64.61|63.81|64.59|63.79|7
1654551190000|2022-06-06 21:33:10|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|7
1654551200000|2022-06-06 21:33:20|64.59|63.79|64.59|63.79|64.6|63.8|64.59|63.79|5
1654551210000|2022-06-06 21:33:30|64.6|63.8|64.6|63.8|64.61|63.81|64.59|63.79|7
1654551220000|2022-06-06 21:33:40|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|6
1654551230000|2022-06-06 21:33:50|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|4
1654551240000|2022-06-06 21:34:00|64.61|63.81|64.61|63.81|64.61|63.81|64.61|63.81|1
1654551250000|2022-06-06 21:34:10|64.62|63.82|64.62|63.82|64.62|63.82|64.6|63.8|9
1654551260000|2022-06-06 21:34:20|64.61|63.81|64.61|63.81|64.61|63.81|64.6|63.8|5
1654551270000|2022-06-06 21:34:30|64.6|63.8|64.63|63.83|64.63|63.83|64.6|63.8|8
1654551280000|2022-06-06 21:34:40|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|10
1654551290000|2022-06-06 21:34:50|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|11
1654551300000|2022-06-06 21:35:00|64.63|63.83|64.62|63.82|64.63|63.83|64.59|63.79|10
1654551310000|2022-06-06 21:35:10|64.61|63.81|64.59|63.79|64.61|63.81|64.59|63.79|6
1654551320000|2022-06-06 21:35:20|64.6|63.8|64.6|63.8|64.6|63.8|64.6|63.8|1
1654551330000|2022-06-06 21:35:30|64.61|63.81|64.62|63.82|64.62|63.82|64.6|63.8|3
1654551340000|2022-06-06 21:35:40|64.6|63.8|64.61|63.81|64.61|63.81|64.6|63.8|2
1654551350000|2022-06-06 21:35:50|64.6|63.8|64.61|63.81|64.62|63.82|64.6|63.8|4
1654551360000|2022-06-06 21:36:00|64.62|63.82|64.62|63.82|64.62|63.82|64.61|63.81|7
1654551370000|2022-06-06 21:36:10|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|2
1654551390000|2022-06-06 21:36:30|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|2
1654551420000|2022-06-06 21:37:00|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|2
1654551430000|2022-06-06 21:37:10|64.61|63.81|64.61|63.81|64.61|63.81|64.61|63.81|1
1654551440000|2022-06-06 21:37:20|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|5
1654551450000|2022-06-06 21:37:30|64.61|63.81|64.62|63.82|64.63|63.83|64.61|63.81|6
1654551460000|2022-06-06 21:37:40|64.61|63.81|64.61|63.81|64.62|63.82|64.61|63.81|3
1654551470000|2022-06-06 21:37:50|64.62|63.82|64.6|63.8|64.62|63.82|64.6|63.8|5
1654551480000|2022-06-06 21:38:00|64.62|63.82|64.61|63.81|64.62|63.82|64.6|63.8|3
1654551490000|2022-06-06 21:38:10|64.6|63.8|64.65|63.85|64.65|63.85|64.59|63.79|8
1654551500000|2022-06-06 21:38:20|64.64|63.84|64.69|63.89|64.69|63.89|64.63|63.83|14
1654551510000|2022-06-06 21:38:30|64.7|63.9|64.7|63.9|64.71|63.91|64.69|63.89|9
1654551520000|2022-06-06 21:38:40|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|13
1654551530000|2022-06-06 21:38:50|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|2
1654551540000|2022-06-06 21:39:00|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|2
1654551560000|2022-06-06 21:39:20|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|2
1654551570000|2022-06-06 21:39:30|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|2
1654551580000|2022-06-06 21:39:40|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|2
1654551590000|2022-06-06 21:39:50|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|3
1654551600000|2022-06-06 21:40:00|64.72|63.92|64.74|63.94|64.75|63.95|64.71|63.91|11
1654551610000|2022-06-06 21:40:10|64.75|63.95|64.73|63.93|64.75|63.95|64.73|63.93|9
1654551620000|2022-06-06 21:40:20|64.74|63.94|64.73|63.93|64.75|63.95|64.71|63.91|15
1654551630000|2022-06-06 21:40:30|64.74|63.94|64.73|63.93|64.74|63.94|64.72|63.92|3
1654551640000|2022-06-06 21:40:40|64.75|63.95|64.74|63.94|64.75|63.95|64.74|63.94|2
1654551660000|2022-06-06 21:41:00|64.75|63.95|64.74|63.94|64.75|63.95|64.73|63.93|8
1654551670000|2022-06-06 21:41:10|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|2
1654551680000|2022-06-06 21:41:20|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|3
1654551700000|2022-06-06 21:41:40|64.74|63.94|64.74|63.94|64.75|63.95|64.73|63.93|5
1654551710000|2022-06-06 21:41:50|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|2
1654551720000|2022-06-06 21:42:00|64.73|63.93|64.73|63.93|64.73|63.93|64.73|63.93|1
1654551730000|2022-06-06 21:42:10|64.72|63.92|64.74|63.94|64.74|63.94|64.72|63.92|3
1654551740000|2022-06-06 21:42:20|64.73|63.93|64.73|63.93|64.75|63.95|64.73|63.93|12
1654551750000|2022-06-06 21:42:30|64.75|63.95|64.72|63.92|64.75|63.95|64.72|63.92|7
1654551760000|2022-06-06 21:42:40|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|2
1654551770000|2022-06-06 21:42:50|64.71|63.91|64.72|63.92|64.72|63.92|64.71|63.91|4
1654551780000|2022-06-06 21:43:00|64.73|63.93|64.73|63.93|64.73|63.93|64.72|63.92|9
1654551790000|2022-06-06 21:43:10|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|2
1654551800000|2022-06-06 21:43:20|64.72|63.92|64.72|63.92|64.73|63.93|64.71|63.91|10
1654551820000|2022-06-06 21:43:40|64.7|63.9|64.71|63.91|64.71|63.91|64.7|63.9|2
1654551850000|2022-06-06 21:44:10|64.72|63.92|64.71|63.91|64.72|63.92|64.71|63.91|4
1654551870000|2022-06-06 21:44:30|64.72|63.92|64.72|63.92|64.72|63.92|64.71|63.91|3
1654551880000|2022-06-06 21:44:40|64.71|63.91|64.71|63.91|64.71|63.91|64.71|63.91|1
1654551900000|2022-06-06 21:45:00|64.72|63.92|64.73|63.93|64.73|63.93|64.71|63.91|6
1654551910000|2022-06-06 21:45:10|64.72|63.92|64.73|63.93|64.73|63.93|64.72|63.92|4
1654551920000|2022-06-06 21:45:20|64.74|63.94|64.72|63.92|64.74|63.94|64.72|63.92|7
1654551930000|2022-06-06 21:45:30|64.73|63.93|64.73|63.93|64.73|63.93|64.73|63.93|1
1654551940000|2022-06-06 21:45:40|64.74|63.94|64.73|63.93|64.74|63.94|64.73|63.93|4
1654551950000|2022-06-06 21:45:50|64.72|63.92|64.71|63.91|64.72|63.92|64.7|63.9|7
1654551960000|2022-06-06 21:46:00|64.72|63.92|64.72|63.92|64.72|63.92|64.71|63.91|3
1654551970000|2022-06-06 21:46:10|64.71|63.91|64.7|63.9|64.72|63.92|64.69|63.89|9
1654551980000|2022-06-06 21:46:20|64.69|63.89|64.7|63.9|64.71|63.91|64.69|63.89|4
1654551990000|2022-06-06 21:46:30|64.69|63.89|64.7|63.9|64.7|63.9|64.69|63.89|4
1654552000000|2022-06-06 21:46:40|64.69|63.89|64.7|63.9|64.7|63.9|64.69|63.89|2
1654552010000|2022-06-06 21:46:50|64.73|63.93|64.7|63.9|64.73|63.93|64.7|63.9|2
1654552020000|2022-06-06 21:47:00|64.72|63.92|64.74|63.94|64.74|63.94|64.72|63.92|3
1654552030000|2022-06-06 21:47:10|64.73|63.93|64.74|63.94|64.75|63.95|64.73|63.93|6
1654552040000|2022-06-06 21:47:20|64.75|63.95|64.74|63.94|64.75|63.95|64.71|63.91|9
1654552050000|2022-06-06 21:47:30|64.73|63.93|64.71|63.91|64.73|63.93|64.69|63.89|10
1654552060000|2022-06-06 21:47:40|64.72|63.92|64.75|63.95|64.76|63.96|64.72|63.92|12
1654552070000|2022-06-06 21:47:50|64.76|63.96|64.74|63.94|64.76|63.96|64.74|63.94|6
1654552080000|2022-06-06 21:48:00|64.73|63.93|64.75|63.95|64.75|63.95|64.73|63.93|3
1654552090000|2022-06-06 21:48:10|64.76|63.96|64.74|63.94|64.76|63.96|64.74|63.94|5
1654552100000|2022-06-06 21:48:20|64.75|63.95|64.76|63.96|64.76|63.96|64.74|63.94|4
1654552110000|2022-06-06 21:48:30|64.75|63.95|64.76|63.96|64.76|63.96|64.75|63.95|2
1654552120000|2022-06-06 21:48:40|64.75|63.95|64.74|63.94|64.75|63.95|64.73|63.93|6
1654552130000|2022-06-06 21:48:50|64.73|63.93|64.72|63.92|64.74|63.94|64.72|63.92|8
1654552140000|2022-06-06 21:49:00|64.73|63.93|64.75|63.95|64.75|63.95|64.73|63.93|7
1654552150000|2022-06-06 21:49:10|64.76|63.96|64.76|63.96|64.76|63.96|64.72|63.92|7
1654552160000|2022-06-06 21:49:20|64.75|63.95|64.76|63.96|64.76|63.96|64.75|63.95|2
1654552170000|2022-06-06 21:49:30|64.75|63.95|64.76|63.96|64.77|63.97|64.73|63.93|11
1654552180000|2022-06-06 21:49:40|64.75|63.95|64.77|63.97|64.77|63.97|64.73|63.93|10
1654552190000|2022-06-06 21:49:50|64.76|63.96|64.75|63.95|64.76|63.96|64.75|63.95|4
1654552200000|2022-06-06 21:50:00|64.76|63.96|64.76|63.96|64.76|63.96|64.75|63.95|7
1654552210000|2022-06-06 21:50:10|64.77|63.97|64.76|63.96|64.77|63.97|64.76|63.96|2
1654552220000|2022-06-06 21:50:20|64.75|63.95|64.74|63.94|64.76|63.96|64.74|63.94|5
1654552230000|2022-06-06 21:50:30|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|2
1654552250000|2022-06-06 21:50:50|64.73|63.93|64.73|63.93|64.73|63.93|64.73|63.93|1
1654552260000|2022-06-06 21:51:00|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|4
1654552270000|2022-06-06 21:51:10|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|4
1654552280000|2022-06-06 21:51:20|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|4
1654552290000|2022-06-06 21:51:30|64.76|63.96|64.74|63.94|64.76|63.96|64.74|63.94|4
1654552300000|2022-06-06 21:51:40|64.75|63.95|64.73|63.93|64.75|63.95|64.73|63.93|2
1654552310000|2022-06-06 21:51:50|64.72|63.92|64.72|63.92|64.72|63.92|64.72|63.92|1
1654552320000|2022-06-06 21:52:00|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|8
1654552330000|2022-06-06 21:52:10|64.73|63.93|64.73|63.93|64.74|63.94|64.73|63.93|5
1654552340000|2022-06-06 21:52:20|64.74|63.94|64.74|63.94|64.74|63.94|64.74|63.94|1
1654552350000|2022-06-06 21:52:30|64.73|63.93|64.76|63.96|64.76|63.96|64.73|63.93|6
1654552360000|2022-06-06 21:52:40|64.77|63.97|64.76|63.96|64.77|63.97|64.76|63.96|2
1654552370000|2022-06-06 21:52:50|64.77|63.97|64.77|63.97|64.77|63.97|64.76|63.96|5
1654552380000|2022-06-06 21:53:00|64.76|63.96|64.76|63.96|64.77|63.97|64.76|63.96|3
1654552390000|2022-06-06 21:53:10|64.75|63.95|64.72|63.92|64.76|63.96|64.72|63.92|7
1654552400000|2022-06-06 21:53:20|64.73|63.93|64.74|63.94|64.74|63.94|64.73|63.93|2
1654552410000|2022-06-06 21:53:30|64.75|63.95|64.75|63.95|64.75|63.95|64.74|63.94|3
1654552420000|2022-06-06 21:53:40|64.74|63.94|64.75|63.95|64.75|63.95|64.74|63.94|2
1654552430000|2022-06-06 21:53:50|64.76|63.96|64.76|63.96|64.77|63.97|64.75|63.95|5
1654552450000|2022-06-06 21:54:10|64.77|63.97|64.76|63.96|64.77|63.97|64.75|63.95|11
1654552460000|2022-06-06 21:54:20|64.77|63.97|64.77|63.97|64.78|63.98|64.76|63.96|13
1654552470000|2022-06-06 21:54:30|64.78|63.98|64.8|64|64.81|64.01|64.78|63.98|12
1654552480000|2022-06-06 21:54:40|64.81|64.01|64.83|64.03|64.83|64.03|64.8|64|11
1654552490000|2022-06-06 21:54:50|64.82|64.02|64.86|64.06|64.86|64.06|64.82|64.02|11
1654552500000|2022-06-06 21:55:00|64.85|64.05|64.84|64.04|64.86|64.06|64.84|64.04|10
1654552510000|2022-06-06 21:55:10|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|4
1654552520000|2022-06-06 21:55:20|64.83|64.03|64.83|64.03|64.84|64.04|64.83|64.03|3
1654552530000|2022-06-06 21:55:30|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|3
1654552540000|2022-06-06 21:55:40|64.85|64.05|64.84|64.04|64.85|64.05|64.83|64.03|4
1654552550000|2022-06-06 21:55:50|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|2
1654552560000|2022-06-06 21:56:00|64.85|64.05|64.84|64.04|64.85|64.05|64.84|64.04|4
1654552570000|2022-06-06 21:56:10|64.82|64.02|64.85|64.05|64.85|64.05|64.82|64.02|3
1654552580000|2022-06-06 21:56:20|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|3
1654552590000|2022-06-06 21:56:30|64.85|64.05|64.85|64.05|64.85|64.05|64.84|64.04|3
1654552600000|2022-06-06 21:56:40|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|3
1654552610000|2022-06-06 21:56:50|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|9
1654552620000|2022-06-06 21:57:00|64.84|64.04|64.85|64.05|64.85|64.05|64.83|64.03|4
1654552630000|2022-06-06 21:57:10|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|12
1654552640000|2022-06-06 21:57:20|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|6
1654552650000|2022-06-06 21:57:30|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|4
1654552660000|2022-06-06 21:57:40|64.86|64.06|64.86|64.06|64.86|64.06|64.85|64.05|3
1654552670000|2022-06-06 21:57:50|64.85|64.05|64.85|64.05|64.86|64.06|64.85|64.05|13
1654552680000|2022-06-06 21:58:00|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|4
1654552690000|2022-06-06 21:58:10|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|4
1654552700000|2022-06-06 21:58:20|64.86|64.06|64.85|64.05|64.86|64.06|64.85|64.05|4
1654552710000|2022-06-06 21:58:30|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|5
1654552720000|2022-06-06 21:58:40|64.85|64.05|64.85|64.05|64.85|64.05|64.85|64.05|1
1654552740000|2022-06-06 21:59:00|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|4
1654552750000|2022-06-06 21:59:10|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|3
1654552760000|2022-06-06 21:59:20|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|6
1654552770000|2022-06-06 21:59:30|64.83|64.03|64.83|64.03|64.84|64.04|64.83|64.03|3
1654552780000|2022-06-06 21:59:40|64.84|64.04|64.85|64.05|64.85|64.05|64.84|64.04|2
1654552790000|2022-06-06 21:59:50|64.84|64.04|64.85|64.05|64.86|64.06|64.83|64.03|12
1654552800000|2022-06-06 22:00:00|64.84|64.04|64.84|64.04|64.85|64.05|64.83|64.03|11
1654552810000|2022-06-06 22:00:10|64.83|64.03|64.83|64.03|64.84|64.04|64.82|64.02|9
1654552820000|2022-06-06 22:00:20|64.84|64.04|64.84|64.04|64.85|64.05|64.83|64.03|8
1654552830000|2022-06-06 22:00:30|64.83|64.03|64.85|64.05|64.86|64.06|64.83|64.03|7
1654552840000|2022-06-06 22:00:40|64.86|64.06|64.85|64.05|64.86|64.06|64.83|64.03|7
1654552850000|2022-06-06 22:00:50|64.84|64.04|64.85|64.05|64.86|64.06|64.84|64.04|8
1654552860000|2022-06-06 22:01:00|64.86|64.06|64.85|64.05|64.87|64.07|64.83|64.03|13
1654552870000|2022-06-06 22:01:10|64.84|64.04|64.83|64.03|64.85|64.05|64.83|64.03|4
1654552880000|2022-06-06 22:01:20|64.84|64.04|64.84|64.04|64.85|64.05|64.84|64.04|5
1654552890000|2022-06-06 22:01:30|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|10
1654552900000|2022-06-06 22:01:40|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|4
1654552910000|2022-06-06 22:01:50|64.83|64.03|64.85|64.05|64.85|64.05|64.81|64.01|13
1654552920000|2022-06-06 22:02:00|64.82|64.02|64.82|64.02|64.84|64.04|64.82|64.02|8
1654552930000|2022-06-06 22:02:10|64.83|64.03|64.82|64.02|64.84|64.04|64.82|64.02|16
1654552940000|2022-06-06 22:02:20|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|17
1654552950000|2022-06-06 22:02:30|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|4
1654552960000|2022-06-06 22:02:40|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|2
1654552970000|2022-06-06 22:02:50|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|12
1654552980000|2022-06-06 22:03:00|64.84|64.04|64.82|64.02|64.84|64.04|64.82|64.02|10
1654552990000|2022-06-06 22:03:10|64.84|64.04|64.83|64.03|64.84|64.04|64.82|64.02|5
1654553000000|2022-06-06 22:03:20|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|2
1654553010000|2022-06-06 22:03:30|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|2
1654553020000|2022-06-06 22:03:40|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|2
1654553030000|2022-06-06 22:03:50|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|4
1654553040000|2022-06-06 22:04:00|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|2
1654553050000|2022-06-06 22:04:10|64.82|64.02|64.83|64.03|64.83|64.03|64.82|64.02|4
1654553060000|2022-06-06 22:04:20|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|4
1654553070000|2022-06-06 22:04:30|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|6
1654553080000|2022-06-06 22:04:40|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|4
1654553090000|2022-06-06 22:04:50|64.84|64.04|64.83|64.03|64.84|64.04|64.83|64.03|2
1654553100000|2022-06-06 22:05:00|64.86|64.06|64.84|64.04|64.86|64.06|64.83|64.03|4
1654553110000|2022-06-06 22:05:10|64.83|64.03|64.84|64.04|64.84|64.04|64.83|64.03|2
1654553130000|2022-06-06 22:05:30|64.85|64.05|64.85|64.05|64.85|64.05|64.85|64.05|1
1654553140000|2022-06-06 22:05:40|64.84|64.04|64.83|64.03|64.85|64.05|64.83|64.03|4
1654553150000|2022-06-06 22:05:50|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|3
1654553160000|2022-06-06 22:06:00|64.85|64.05|64.83|64.03|64.85|64.05|64.83|64.03|3
1654553170000|2022-06-06 22:06:10|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|3
1654553180000|2022-06-06 22:06:20|64.82|64.02|64.83|64.03|64.84|64.04|64.82|64.02|9
1654553190000|2022-06-06 22:06:30|64.84|64.04|64.84|64.04|64.84|64.04|64.83|64.03|5
1654553200000|2022-06-06 22:06:40|64.83|64.03|64.87|64.07|64.87|64.07|64.83|64.03|10
1654553210000|2022-06-06 22:06:50|64.88|64.08|64.93|64.13|64.94|64.14|64.88|64.08|17
1654553220000|2022-06-06 22:07:00|64.94|64.14|64.95|64.15|64.95|64.15|64.93|64.13|13
1654553230000|2022-06-06 22:07:10|64.94|64.14|64.95|64.15|64.96|64.16|64.94|64.14|8
1654553240000|2022-06-06 22:07:20|64.96|64.16|64.95|64.15|64.96|64.16|64.95|64.15|2
1654553260000|2022-06-06 22:07:40|64.96|64.16|64.95|64.15|64.96|64.16|64.95|64.15|2
1654553270000|2022-06-06 22:07:50|64.96|64.16|64.95|64.15|64.96|64.16|64.94|64.14|4
1654553280000|2022-06-06 22:08:00|64.96|64.16|64.95|64.15|64.96|64.16|64.94|64.14|4
1654553290000|2022-06-06 22:08:10|64.96|64.16|64.95|64.15|64.96|64.16|64.95|64.15|8
1654553300000|2022-06-06 22:08:20|64.96|64.16|64.96|64.16|64.96|64.16|64.95|64.15|19
1654553310000|2022-06-06 22:08:30|64.95|64.15|65.02|64.22|65.02|64.22|64.95|64.15|8
1654553320000|2022-06-06 22:08:40|65|64.2|65.02|64.22|65.02|64.22|65|64.2|7
1654553330000|2022-06-06 22:08:50|65.01|64.21|65.02|64.22|65.02|64.22|65|64.2|9
1654553340000|2022-06-06 22:09:00|65.01|64.21|65.03|64.23|65.03|64.23|65|64.2|11
1654553350000|2022-06-06 22:09:10|65.04|64.24|65.04|64.24|65.04|64.24|65.03|64.23|3
1654553360000|2022-06-06 22:09:20|65.03|64.23|65.03|64.23|65.04|64.24|65.03|64.23|5
1654553370000|2022-06-06 22:09:30|65.04|64.24|65.02|64.22|65.04|64.24|65.02|64.22|5
1654553380000|2022-06-06 22:09:40|65.03|64.23|65.04|64.24|65.04|64.24|65.03|64.23|2
1654553390000|2022-06-06 22:09:50|65.03|64.23|65.02|64.22|65.04|64.24|65.02|64.22|6
1654553400000|2022-06-06 22:10:00|65.03|64.23|65.04|64.24|65.04|64.24|65.02|64.22|10
1654553410000|2022-06-06 22:10:10|65.03|64.23|65.03|64.23|65.03|64.23|65.03|64.23|1
1654553420000|2022-06-06 22:10:20|65.04|64.24|65.02|64.22|65.04|64.24|65.01|64.21|11
1654553430000|2022-06-06 22:10:30|65.03|64.23|65.02|64.22|65.03|64.23|65.02|64.22|4
1654553440000|2022-06-06 22:10:40|65.03|64.23|64.98|64.18|65.03|64.23|64.98|64.18|6
1654553450000|2022-06-06 22:10:50|65|64.2|64.98|64.18|65|64.2|64.98|64.18|10
1654553460000|2022-06-06 22:11:00|65.01|64.21|64.99|64.19|65.01|64.21|64.98|64.18|7
1654553470000|2022-06-06 22:11:10|65|64.2|64.99|64.19|65|64.2|64.99|64.19|6
1654553480000|2022-06-06 22:11:20|64.98|64.18|64.98|64.18|64.99|64.19|64.97|64.17|5
1654553490000|2022-06-06 22:11:30|64.99|64.19|65|64.2|65|64.2|64.98|64.18|8
1654553500000|2022-06-06 22:11:40|65.01|64.21|65.01|64.21|65.01|64.21|65|64.2|3
1654553510000|2022-06-06 22:11:50|65|64.2|65.01|64.21|65.01|64.21|65|64.2|6
1654553520000|2022-06-06 22:12:00|65|64.2|65|64.2|65.01|64.21|65|64.2|3
1654553530000|2022-06-06 22:12:10|64.99|64.19|65.02|64.22|65.03|64.23|64.98|64.18|12
1654553540000|2022-06-06 22:12:20|65.03|64.23|65.03|64.23|65.04|64.24|65.03|64.23|3
1654553560000|2022-06-06 22:12:40|65.04|64.24|65.03|64.23|65.04|64.24|65.02|64.22|5
1654553570000|2022-06-06 22:12:50|65.04|64.24|65.03|64.23|65.04|64.24|65.03|64.23|8
1654553580000|2022-06-06 22:13:00|65.04|64.24|65.03|64.23|65.04|64.24|65.03|64.23|6
1654553590000|2022-06-06 22:13:10|65.04|64.24|65.03|64.23|65.04|64.24|65.03|64.23|2
1654553600000|2022-06-06 22:13:20|65.02|64.22|65.03|64.23|65.03|64.23|65.02|64.22|4
1654553610000|2022-06-06 22:13:30|65.04|64.24|65.04|64.24|65.04|64.24|65.03|64.23|3
1654553620000|2022-06-06 22:13:40|65.03|64.23|65.02|64.22|65.03|64.23|65.02|64.22|2
1654553630000|2022-06-06 22:13:50|65.03|64.23|65.04|64.24|65.04|64.24|65.03|64.23|6
1654553640000|2022-06-06 22:14:00|65.03|64.23|65.04|64.24|65.05|64.25|65.03|64.23|6
1654553650000|2022-06-06 22:14:10|65.03|64.23|65.04|64.24|65.04|64.24|65|64.2|14
1654553660000|2022-06-06 22:14:20|65.05|64.25|65.04|64.24|65.05|64.25|65.03|64.23|8
1654553670000|2022-06-06 22:14:30|65.03|64.23|65|64.2|65.04|64.24|65|64.2|8
1654553680000|2022-06-06 22:14:40|65.01|64.21|65|64.2|65.02|64.22|65|64.2|9
1654553690000|2022-06-06 22:14:50|64.99|64.19|65.06|64.26|65.06|64.26|64.99|64.19|16
1654553700000|2022-06-06 22:15:00|65.05|64.25|65|64.2|65.05|64.25|65|64.2|18
1654553710000|2022-06-06 22:15:10|65.01|64.21|64.92|64.12|65.02|64.22|64.92|64.12|16
1654553720000|2022-06-06 22:15:20|64.91|64.11|64.92|64.12|64.93|64.13|64.9|64.1|11
1654553730000|2022-06-06 22:15:30|64.91|64.11|64.93|64.13|64.93|64.13|64.88|64.08|6
1654553740000|2022-06-06 22:15:40|64.92|64.12|64.91|64.11|64.92|64.12|64.91|64.11|2
1654553750000|2022-06-06 22:15:50|64.9|64.1|64.91|64.11|64.91|64.11|64.9|64.1|2
1654553760000|2022-06-06 22:16:00|64.92|64.12|64.94|64.14|64.94|64.14|64.92|64.12|7
1654553780000|2022-06-06 22:16:20|64.93|64.13|64.9|64.1|64.93|64.13|64.9|64.1|8
1654553790000|2022-06-06 22:16:30|64.92|64.12|64.88|64.08|64.92|64.12|64.88|64.08|14
1654553800000|2022-06-06 22:16:40|64.87|64.07|64.92|64.12|64.93|64.13|64.87|64.07|15
1654553810000|2022-06-06 22:16:50|64.93|64.13|64.93|64.13|64.93|64.13|64.92|64.12|9
1654553820000|2022-06-06 22:17:00|64.92|64.12|64.92|64.12|64.93|64.13|64.92|64.12|5
1654553830000|2022-06-06 22:17:10|64.91|64.11|64.92|64.12|64.93|64.13|64.91|64.11|7
1654553840000|2022-06-06 22:17:20|64.91|64.11|64.88|64.08|64.92|64.12|64.88|64.08|9
1654553850000|2022-06-06 22:17:30|64.9|64.1|64.89|64.09|64.9|64.1|64.88|64.08|17
1654553860000|2022-06-06 22:17:40|64.93|64.13|64.9|64.1|64.93|64.13|64.88|64.08|10
1654553870000|2022-06-06 22:17:50|64.89|64.09|64.89|64.09|64.9|64.1|64.89|64.09|7
1654553880000|2022-06-06 22:18:00|64.88|64.08|64.85|64.05|64.9|64.1|64.85|64.05|8
1654553890000|2022-06-06 22:18:10|64.86|64.06|64.85|64.05|64.86|64.06|64.85|64.05|2
1654553900000|2022-06-06 22:18:20|64.86|64.06|64.84|64.04|64.87|64.07|64.83|64.03|8
1654553910000|2022-06-06 22:18:30|64.83|64.03|64.83|64.03|64.83|64.03|64.82|64.02|3
1654553920000|2022-06-06 22:18:40|64.82|64.02|64.81|64.01|64.82|64.02|64.8|64|12
1654553930000|2022-06-06 22:18:50|64.8|64|64.8|64|64.8|64|64.8|64|1
1654553940000|2022-06-06 22:19:00|64.81|64.01|64.79|63.99|64.82|64.02|64.79|63.99|6
1654553950000|2022-06-06 22:19:10|64.81|64.01|64.71|63.91|64.81|64.01|64.69|63.89|19
1654553960000|2022-06-06 22:19:20|64.7|63.9|64.69|63.89|64.72|63.92|64.67|63.87|13
1654553970000|2022-06-06 22:19:30|64.68|63.88|64.69|63.89|64.7|63.9|64.68|63.88|8
1654553980000|2022-06-06 22:19:40|64.7|63.9|64.69|63.89|64.7|63.9|64.68|63.88|4
1654553990000|2022-06-06 22:19:50|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|2
1654554000000|2022-06-06 22:20:00|64.68|63.88|64.69|63.89|64.7|63.9|64.68|63.88|6
1654554010000|2022-06-06 22:20:10|64.68|63.88|64.68|63.88|64.69|63.89|64.68|63.88|3
1654554020000|2022-06-06 22:20:20|64.69|63.89|64.66|63.86|64.69|63.89|64.65|63.85|4
1654554030000|2022-06-06 22:20:30|64.67|63.87|64.7|63.9|64.7|63.9|64.62|63.82|14
1654554040000|2022-06-06 22:20:40|64.69|63.89|64.65|63.85|64.69|63.89|64.65|63.85|12
1654554050000|2022-06-06 22:20:50|64.66|63.86|64.65|63.85|64.66|63.86|64.64|63.84|11
1654554060000|2022-06-06 22:21:00|64.64|63.84|64.65|63.85|64.67|63.87|64.64|63.84|8
1654554070000|2022-06-06 22:21:10|64.66|63.86|64.64|63.84|64.68|63.88|64.63|63.83|9
1654554080000|2022-06-06 22:21:20|64.65|63.85|64.63|63.83|64.65|63.85|64.63|63.83|5
1654554090000|2022-06-06 22:21:30|64.65|63.85|64.65|63.85|64.66|63.86|64.63|63.83|13
1654554100000|2022-06-06 22:21:40|64.66|63.86|64.66|63.86|64.67|63.87|64.65|63.85|7
1654554110000|2022-06-06 22:21:50|64.68|63.88|64.66|63.86|64.68|63.88|64.66|63.86|2
1654554120000|2022-06-06 22:22:00|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|7
1654554130000|2022-06-06 22:22:10|64.66|63.86|64.65|63.85|64.66|63.86|64.64|63.84|6
1654554140000|2022-06-06 22:22:20|64.66|63.86|64.66|63.86|64.66|63.86|64.64|63.84|5
1654554150000|2022-06-06 22:22:30|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|7
1654554160000|2022-06-06 22:22:40|64.66|63.86|64.64|63.84|64.66|63.86|64.64|63.84|6
1654554170000|2022-06-06 22:22:50|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|3
1654554180000|2022-06-06 22:23:00|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|9
1654554190000|2022-06-06 22:23:10|64.65|63.85|64.63|63.83|64.65|63.85|64.63|63.83|9
1654554200000|2022-06-06 22:23:20|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|9
1654554210000|2022-06-06 22:23:30|64.63|63.83|64.64|63.84|64.66|63.86|64.63|63.83|7
1654554220000|2022-06-06 22:23:40|64.63|63.83|64.63|63.83|64.65|63.85|64.63|63.83|7
1654554230000|2022-06-06 22:23:50|64.64|63.84|64.65|63.85|64.65|63.85|64.63|63.83|6
1654554240000|2022-06-06 22:24:00|64.66|63.86|64.64|63.84|64.66|63.86|64.64|63.84|3
1654554250000|2022-06-06 22:24:10|64.63|63.83|64.65|63.85|64.65|63.85|64.63|63.83|7
1654554260000|2022-06-06 22:24:20|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|5
1654554270000|2022-06-06 22:24:30|64.65|63.85|64.63|63.83|64.65|63.85|64.62|63.82|6
1654554280000|2022-06-06 22:24:40|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|3
1654554290000|2022-06-06 22:24:50|64.63|63.83|64.63|63.83|64.63|63.83|64.63|63.83|1
1654554300000|2022-06-06 22:25:00|64.62|63.82|64.63|63.83|64.64|63.84|64.62|63.82|8
1654554310000|2022-06-06 22:25:10|64.62|63.82|64.64|63.84|64.65|63.85|64.62|63.82|8
1654554320000|2022-06-06 22:25:20|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|2
1654554330000|2022-06-06 22:25:30|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|2
1654554350000|2022-06-06 22:25:50|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|3
1654554360000|2022-06-06 22:26:00|64.64|63.84|64.65|63.85|64.65|63.85|64.63|63.83|4
1654554370000|2022-06-06 22:26:10|64.66|63.86|64.64|63.84|64.66|63.86|64.63|63.83|10
1654554380000|2022-06-06 22:26:20|64.65|63.85|64.64|63.84|64.65|63.85|64.64|63.84|2
1654554390000|2022-06-06 22:26:30|64.65|63.85|64.63|63.83|64.65|63.85|64.63|63.83|2
1654554400000|2022-06-06 22:26:40|64.65|63.85|64.64|63.84|64.65|63.85|64.62|63.82|11
1654554410000|2022-06-06 22:26:50|64.63|63.83|64.63|63.83|64.65|63.85|64.63|63.83|6
1654554420000|2022-06-06 22:27:00|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|5
1654554430000|2022-06-06 22:27:10|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|4
1654554440000|2022-06-06 22:27:20|64.65|63.85|64.67|63.87|64.67|63.87|64.64|63.84|9
1654554450000|2022-06-06 22:27:30|64.66|63.86|64.66|63.86|64.66|63.86|64.66|63.86|1
1654554470000|2022-06-06 22:27:50|64.65|63.85|64.66|63.86|64.67|63.87|64.65|63.85|10
1654554480000|2022-06-06 22:28:00|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|3
1654554490000|2022-06-06 22:28:10|64.64|63.84|64.64|63.84|64.65|63.85|64.63|63.83|5
1654554500000|2022-06-06 22:28:20|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|2
1654554540000|2022-06-06 22:29:00|64.68|63.88|64.7|63.9|64.7|63.9|64.67|63.87|5
1654554550000|2022-06-06 22:29:10|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|3
1654554560000|2022-06-06 22:29:20|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|4
1654554570000|2022-06-06 22:29:30|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|2
1654554580000|2022-06-06 22:29:40|64.68|63.88|64.71|63.91|64.71|63.91|64.68|63.88|6
1654554600000|2022-06-06 22:30:00|64.7|63.9|64.69|63.89|64.7|63.9|64.68|63.88|12
1654554610000|2022-06-06 22:30:10|64.68|63.88|64.69|63.89|64.69|63.89|64.68|63.88|4
1654554620000|2022-06-06 22:30:20|64.7|63.9|64.7|63.9|64.7|63.9|64.7|63.9|1
1654554630000|2022-06-06 22:30:30|64.69|63.89|64.69|63.89|64.71|63.91|64.69|63.89|9
1654554640000|2022-06-06 22:30:40|64.68|63.88|64.7|63.9|64.7|63.9|64.68|63.88|3
1654554650000|2022-06-06 22:30:50|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|3
1654554660000|2022-06-06 22:31:00|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|4
1654554670000|2022-06-06 22:31:10|64.68|63.88|64.69|63.89|64.71|63.91|64.68|63.88|12
1654554680000|2022-06-06 22:31:20|64.7|63.9|64.69|63.89|64.7|63.9|64.68|63.88|8
1654554690000|2022-06-06 22:31:30|64.7|63.9|64.69|63.89|64.7|63.9|64.68|63.88|11
1654554700000|2022-06-06 22:31:40|64.68|63.88|64.66|63.86|64.7|63.9|64.66|63.86|9
1654554710000|2022-06-06 22:31:50|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|3
1654554720000|2022-06-06 22:32:00|64.66|63.86|64.66|63.86|64.66|63.86|64.65|63.85|3
1654554730000|2022-06-06 22:32:10|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|2
1654554740000|2022-06-06 22:32:20|64.65|63.85|64.66|63.86|64.66|63.86|64.65|63.85|2
1654554750000|2022-06-06 22:32:30|64.65|63.85|64.65|63.85|64.67|63.87|64.65|63.85|5
1654554760000|2022-06-06 22:32:40|64.66|63.86|64.65|63.85|64.67|63.87|64.64|63.84|8
1654554770000|2022-06-06 22:32:50|64.66|63.86|64.64|63.84|64.66|63.86|64.64|63.84|3
1654554780000|2022-06-06 22:33:00|64.65|63.85|64.65|63.85|64.66|63.86|64.63|63.83|9
1654554790000|2022-06-06 22:33:10|64.64|63.84|64.64|63.84|64.65|63.85|64.62|63.82|8
1654554800000|2022-06-06 22:33:20|64.63|63.83|64.65|63.85|64.65|63.85|64.63|63.83|7
1654554810000|2022-06-06 22:33:30|64.64|63.84|64.65|63.85|64.65|63.85|64.61|63.81|12
1654554820000|2022-06-06 22:33:40|64.64|63.84|64.62|63.82|64.64|63.84|64.62|63.82|8
1654554830000|2022-06-06 22:33:50|64.63|63.83|64.64|63.84|64.65|63.85|64.62|63.82|11
1654554840000|2022-06-06 22:34:00|64.62|63.82|64.6|63.8|64.63|63.83|64.59|63.79|9
1654554850000|2022-06-06 22:34:10|64.61|63.81|64.62|63.82|64.62|63.82|64.58|63.78|7
1654554860000|2022-06-06 22:34:20|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|6
1654554870000|2022-06-06 22:34:30|64.61|63.81|64.62|63.82|64.63|63.83|64.6|63.8|8
1654554880000|2022-06-06 22:34:40|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|2
1654554890000|2022-06-06 22:34:50|64.61|63.81|64.6|63.8|64.62|63.82|64.6|63.8|6
1654554910000|2022-06-06 22:35:10|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|8
1654554920000|2022-06-06 22:35:20|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|4
1654554930000|2022-06-06 22:35:30|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|8
1654554940000|2022-06-06 22:35:40|64.61|63.81|64.6|63.8|64.61|63.81|64.6|63.8|4
1654554950000|2022-06-06 22:35:50|64.61|63.81|64.6|63.8|64.61|63.81|64.59|63.79|4
1654554980000|2022-06-06 22:36:20|64.59|63.79|64.6|63.8|64.6|63.8|64.59|63.79|4
1654554990000|2022-06-06 22:36:30|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|3
1654555000000|2022-06-06 22:36:40|64.59|63.79|64.6|63.8|64.61|63.81|64.59|63.79|6
1654555010000|2022-06-06 22:36:50|64.61|63.81|64.61|63.81|64.61|63.81|64.61|63.81|1
1654555020000|2022-06-06 22:37:00|64.6|63.8|64.59|63.79|64.6|63.8|64.59|63.79|2
1654555030000|2022-06-06 22:37:10|64.6|63.8|64.6|63.8|64.6|63.8|64.59|63.79|3
1654555040000|2022-06-06 22:37:20|64.62|63.82|64.6|63.8|64.62|63.82|64.6|63.8|2
1654555050000|2022-06-06 22:37:30|64.61|63.81|64.62|63.82|64.63|63.83|64.61|63.81|7
1654555060000|2022-06-06 22:37:40|64.64|63.84|64.63|63.83|64.65|63.85|64.62|63.82|12
1654555070000|2022-06-06 22:37:50|64.64|63.84|64.64|63.84|64.64|63.84|64.63|63.83|7
1654555080000|2022-06-06 22:38:00|64.63|63.83|64.64|63.84|64.64|63.84|64.63|63.83|2
1654555090000|2022-06-06 22:38:10|64.63|63.83|64.63|63.83|64.64|63.84|64.63|63.83|5
1654555100000|2022-06-06 22:38:20|64.64|63.84|64.63|63.83|64.65|63.85|64.63|63.83|6
1654555110000|2022-06-06 22:38:30|64.65|63.85|64.64|63.84|64.65|63.85|64.63|63.83|6
1654555120000|2022-06-06 22:38:40|64.65|63.85|64.66|63.86|64.66|63.86|64.64|63.84|4
1654555130000|2022-06-06 22:38:50|64.64|63.84|64.65|63.85|64.65|63.85|64.64|63.84|4
1654555140000|2022-06-06 22:39:00|64.64|63.84|64.65|63.85|64.66|63.86|64.64|63.84|6
1654555150000|2022-06-06 22:39:10|64.66|63.86|64.66|63.86|64.66|63.86|64.65|63.85|7
1654555160000|2022-06-06 22:39:20|64.65|63.85|64.65|63.85|64.66|63.86|64.65|63.85|3
1654555170000|2022-06-06 22:39:30|64.66|63.86|64.7|63.9|64.71|63.91|64.65|63.85|10
1654555180000|2022-06-06 22:39:40|64.69|63.89|64.71|63.91|64.72|63.92|64.69|63.89|9
1654555190000|2022-06-06 22:39:50|64.69|63.89|64.69|63.89|64.71|63.91|64.68|63.88|9
1654555200000|2022-06-06 22:40:00|64.72|63.92|64.69|63.89|64.72|63.92|64.68|63.88|12
1654555210000|2022-06-06 22:40:10|64.68|63.88|64.69|63.89|64.71|63.91|64.68|63.88|8
1654555220000|2022-06-06 22:40:20|64.71|63.91|64.69|63.89|64.71|63.91|64.69|63.89|3
1654555230000|2022-06-06 22:40:30|64.7|63.9|64.68|63.88|64.7|63.9|64.68|63.88|7
1654555240000|2022-06-06 22:40:40|64.69|63.89|64.69|63.89|64.69|63.89|64.68|63.88|3
1654555250000|2022-06-06 22:40:50|64.72|63.92|64.69|63.89|64.72|63.92|64.69|63.89|6
1654555260000|2022-06-06 22:41:00|64.7|63.9|64.7|63.9|64.7|63.9|64.69|63.89|5
1654555270000|2022-06-06 22:41:10|64.72|63.92|64.7|63.9|64.72|63.92|64.69|63.89|3
1654555280000|2022-06-06 22:41:20|64.69|63.89|64.69|63.89|64.7|63.9|64.69|63.89|13
1654555290000|2022-06-06 22:41:30|64.7|63.9|64.71|63.91|64.72|63.92|64.69|63.89|10
1654555300000|2022-06-06 22:41:40|64.69|63.89|64.68|63.88|64.71|63.91|64.67|63.87|13
1654555310000|2022-06-06 22:41:50|64.69|63.89|64.68|63.88|64.71|63.91|64.68|63.88|6
1654555320000|2022-06-06 22:42:00|64.67|63.87|64.68|63.88|64.69|63.89|64.67|63.87|6
1654555330000|2022-06-06 22:42:10|64.67|63.87|64.69|63.89|64.69|63.89|64.67|63.87|7
1654555340000|2022-06-06 22:42:20|64.7|63.9|64.69|63.89|64.71|63.91|64.69|63.89|4
1654555350000|2022-06-06 22:42:30|64.7|63.9|64.68|63.88|64.7|63.9|64.67|63.87|7
1654555360000|2022-06-06 22:42:40|64.69|63.89|64.7|63.9|64.71|63.91|64.68|63.88|10
1654555370000|2022-06-06 22:42:50|64.71|63.91|64.67|63.87|64.71|63.91|64.67|63.87|15
1654555380000|2022-06-06 22:43:00|64.71|63.91|64.66|63.86|64.71|63.91|64.66|63.86|9
1654555390000|2022-06-06 22:43:10|64.67|63.87|64.68|63.88|64.71|63.91|64.67|63.87|14
1654555400000|2022-06-06 22:43:20|64.67|63.87|64.68|63.88|64.69|63.89|64.67|63.87|4
1654555410000|2022-06-06 22:43:30|64.67|63.87|64.67|63.87|64.67|63.87|64.67|63.87|1
1654555420000|2022-06-06 22:43:40|64.68|63.88|64.68|63.88|64.69|63.89|64.67|63.87|7
1654555430000|2022-06-06 22:43:50|64.7|63.9|64.68|63.88|64.7|63.9|64.67|63.87|13
1654555440000|2022-06-06 22:44:00|64.69|63.89|64.68|63.88|64.69|63.89|64.67|63.87|14
1654555450000|2022-06-06 22:44:10|64.69|63.89|64.69|63.89|64.7|63.9|64.68|63.88|10
1654555460000|2022-06-06 22:44:20|64.68|63.88|64.68|63.88|64.68|63.88|64.67|63.87|3
1654555470000|2022-06-06 22:44:30|64.69|63.89|64.69|63.89|64.69|63.89|64.68|63.88|5
1654555480000|2022-06-06 22:44:40|64.68|63.88|64.68|63.88|64.69|63.89|64.68|63.88|11
1654555490000|2022-06-06 22:44:50|64.69|63.89|64.69|63.89|64.71|63.91|64.67|63.87|11
1654555500000|2022-06-06 22:45:00|64.7|63.9|64.68|63.88|64.7|63.9|64.67|63.87|12
1654555510000|2022-06-06 22:45:10|64.69|63.89|64.7|63.9|64.72|63.92|64.68|63.88|10
1654555520000|2022-06-06 22:45:20|64.71|63.91|64.7|63.9|64.71|63.91|64.7|63.9|2
1654555530000|2022-06-06 22:45:30|64.69|63.89|64.68|63.88|64.69|63.89|64.67|63.87|8
1654555540000|2022-06-06 22:45:40|64.69|63.89|64.68|63.88|64.69|63.89|64.68|63.88|2
1654555550000|2022-06-06 22:45:50|64.69|63.89|64.68|63.88|64.7|63.9|64.67|63.87|10
1654555560000|2022-06-06 22:46:00|64.67|63.87|64.68|63.88|64.69|63.89|64.67|63.87|6
1654555570000|2022-06-06 22:46:10|64.71|63.91|64.68|63.88|64.71|63.91|64.67|63.87|5
1654555580000|2022-06-06 22:46:20|64.69|63.89|64.68|63.88|64.69|63.89|64.68|63.88|14
1654555590000|2022-06-06 22:46:30|64.69|63.89|64.69|63.89|64.69|63.89|64.68|63.88|13
1654555600000|2022-06-06 22:46:40|64.68|63.88|64.72|63.92|64.72|63.92|64.68|63.88|15
1654555610000|2022-06-06 22:46:50|64.68|63.88|64.72|63.92|64.72|63.92|64.68|63.88|8
1654555620000|2022-06-06 22:47:00|64.69|63.89|64.69|63.89|64.69|63.89|64.68|63.88|9
1654555630000|2022-06-06 22:47:10|64.7|63.9|64.69|63.89|64.7|63.9|64.69|63.89|4
1654555640000|2022-06-06 22:47:20|64.7|63.9|64.7|63.9|64.73|63.93|64.69|63.89|5
1654555650000|2022-06-06 22:47:30|64.69|63.89|64.69|63.89|64.72|63.92|64.69|63.89|9
1654555660000|2022-06-06 22:47:40|64.68|63.88|64.68|63.88|64.71|63.91|64.68|63.88|10
1654555670000|2022-06-06 22:47:50|64.69|63.89|64.67|63.87|64.69|63.89|64.67|63.87|9
1654555680000|2022-06-06 22:48:00|64.68|63.88|64.67|63.87|64.68|63.88|64.67|63.87|10
1654555690000|2022-06-06 22:48:10|64.68|63.88|64.67|63.87|64.68|63.88|64.67|63.87|4
1654555700000|2022-06-06 22:48:20|64.66|63.86|64.61|63.81|64.67|63.87|64.61|63.81|7
1654555710000|2022-06-06 22:48:30|64.6|63.8|64.59|63.79|64.62|63.82|64.59|63.79|18
1654555720000|2022-06-06 22:48:40|64.6|63.8|64.6|63.8|64.61|63.81|64.6|63.8|5
1654555730000|2022-06-06 22:48:50|64.59|63.79|64.57|63.77|64.6|63.8|64.57|63.77|19
1654555740000|2022-06-06 22:49:00|64.59|63.79|64.58|63.78|64.6|63.8|64.58|63.78|15
1654555750000|2022-06-06 22:49:10|64.55|63.75|64.4|63.6|64.56|63.76|64.39|63.59|18
1654555760000|2022-06-06 22:49:20|64.39|63.59|64.38|63.58|64.42|63.62|64.31|63.51|23
1654555770000|2022-06-06 22:49:30|64.37|63.57|64.42|63.62|64.44|63.64|64.37|63.57|19
1654555780000|2022-06-06 22:49:40|64.41|63.61|64.39|63.59|64.42|63.62|64.36|63.56|14
1654555790000|2022-06-06 22:49:50|64.4|63.6|64.4|63.6|64.4|63.6|64.38|63.58|16
1654555800000|2022-06-06 22:50:00|64.39|63.59|64.38|63.58|64.41|63.61|64.38|63.58|14
1654555810000|2022-06-06 22:50:10|64.39|63.59|64.37|63.57|64.42|63.62|64.37|63.57|12
1654555820000|2022-06-06 22:50:20|64.36|63.56|64.4|63.6|64.4|63.6|64.33|63.53|18
1654555830000|2022-06-06 22:50:30|64.41|63.61|64.39|63.59|64.41|63.61|64.38|63.58|14
1654555840000|2022-06-06 22:50:40|64.38|63.58|64.38|63.58|64.39|63.59|64.38|63.58|9
1654555850000|2022-06-06 22:50:50|64.39|63.59|64.38|63.58|64.4|63.6|64.38|63.58|14
1654555860000|2022-06-06 22:51:00|64.39|63.59|64.45|63.65|64.45|63.65|64.39|63.59|10
1654555870000|2022-06-06 22:51:10|64.44|63.64|64.48|63.68|64.52|63.72|64.44|63.64|13
1654555880000|2022-06-06 22:51:20|64.47|63.67|64.48|63.68|64.49|63.69|64.47|63.67|6
1654555890000|2022-06-06 22:51:30|64.47|63.67|64.48|63.68|64.51|63.71|64.47|63.67|12
1654555900000|2022-06-06 22:51:40|64.47|63.67|64.49|63.69|64.5|63.7|64.47|63.67|11
1654555910000|2022-06-06 22:51:50|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1654560000000|2022-06-07 00:00:00|64.79|63.99|64.79|63.99|64.82|64.02|64.78|63.98|11
1654560010000|2022-06-07 00:00:10|64.8|64|64.85|64.05|64.85|64.05|64.8|64|14
1654560020000|2022-06-07 00:00:20|64.84|64.04|64.82|64.02|64.84|64.04|64.81|64.01|7
1654560030000|2022-06-07 00:00:30|64.81|64.01|64.72|63.92|64.82|64.02|64.71|63.91|10
1654560040000|2022-06-07 00:00:40|64.73|63.93|64.75|63.95|64.77|63.97|64.73|63.93|13
1654560050000|2022-06-07 00:00:50|64.74|63.94|64.75|63.95|64.75|63.95|64.73|63.93|11
1654560060000|2022-06-07 00:01:00|64.74|63.94|64.71|63.91|64.76|63.96|64.71|63.91|10
1654560080000|2022-06-07 00:01:20|64.72|63.92|64.67|63.87|64.73|63.93|64.67|63.87|9
1654560090000|2022-06-07 00:01:30|64.66|63.86|64.69|63.89|64.72|63.92|64.66|63.86|17
1654560100000|2022-06-07 00:01:40|64.7|63.9|64.7|63.9|64.71|63.91|64.7|63.9|3
1654560110000|2022-06-07 00:01:50|64.69|63.89|64.66|63.86|64.7|63.9|64.64|63.84|14
1654560120000|2022-06-07 00:02:00|64.65|63.85|64.64|63.84|64.66|63.86|64.64|63.84|8
1654560130000|2022-06-07 00:02:10|64.63|63.83|64.62|63.82|64.64|63.84|64.62|63.82|8
1654560140000|2022-06-07 00:02:20|64.63|63.83|64.63|63.83|64.63|63.83|64.61|63.81|9
1654560150000|2022-06-07 00:02:30|64.64|63.84|64.65|63.85|64.65|63.85|64.62|63.82|8
1654560160000|2022-06-07 00:02:40|64.64|63.84|64.64|63.84|64.65|63.85|64.62|63.82|12
1654560170000|2022-06-07 00:02:50|64.65|63.85|64.65|63.85|64.65|63.85|64.64|63.84|13
1654560180000|2022-06-07 00:03:00|64.66|63.86|64.7|63.9|64.71|63.91|64.66|63.86|9
1654560190000|2022-06-07 00:03:10|64.71|63.91|64.64|63.84|64.71|63.91|64.64|63.84|8
1654560200000|2022-06-07 00:03:20|64.63|63.83|64.6|63.8|64.63|63.83|64.59|63.79|14
1654560210000|2022-06-07 00:03:30|64.59|63.79|64.61|63.81|64.62|63.82|64.59|63.79|13
1654560220000|2022-06-07 00:03:40|64.62|63.82|64.59|63.79|64.62|63.82|64.58|63.78|13
1654560230000|2022-06-07 00:03:50|64.6|63.8|64.55|63.75|64.62|63.82|64.55|63.75|17
1654560240000|2022-06-07 00:04:00|64.54|63.74|64.51|63.71|64.54|63.74|64.51|63.71|11
1654560250000|2022-06-07 00:04:10|64.5|63.7|64.51|63.71|64.52|63.72|64.49|63.69|11
1654560260000|2022-06-07 00:04:20|64.53|63.73|64.51|63.71|64.53|63.73|64.47|63.67|15
1654560270000|2022-06-07 00:04:30|64.49|63.69|64.44|63.64|64.51|63.71|64.43|63.63|16
1654560280000|2022-06-07 00:04:40|64.45|63.65|64.39|63.59|64.45|63.65|64.39|63.59|17
1654560290000|2022-06-07 00:04:50|64.4|63.6|64.4|63.6|64.43|63.63|64.39|63.59|18
1654560300000|2022-06-07 00:05:00|64.39|63.59|64.4|63.6|64.4|63.6|64.35|63.55|13
1654560310000|2022-06-07 00:05:10|64.39|63.59|64.41|63.61|64.44|63.64|64.39|63.59|20
1654560320000|2022-06-07 00:05:20|64.42|63.62|64.43|63.63|64.43|63.63|64.41|63.61|12
1654560330000|2022-06-07 00:05:30|64.42|63.62|64.5|63.7|64.52|63.72|64.42|63.62|21
1654560340000|2022-06-07 00:05:40|64.51|63.71|64.48|63.68|64.52|63.72|64.46|63.66|11
1654560350000|2022-06-07 00:05:50|64.51|63.71|64.48|63.68|64.51|63.71|64.47|63.67|15
1654560360000|2022-06-07 00:06:00|64.49|63.69|64.45|63.65|64.5|63.7|64.41|63.61|21
1654560370000|2022-06-07 00:06:10|64.44|63.64|64.5|63.7|64.52|63.72|64.43|63.63|16
1654560380000|2022-06-07 00:06:20|64.49|63.69|64.49|63.69|64.5|63.7|64.49|63.69|5
1654560390000|2022-06-07 00:06:30|64.48|63.68|64.51|63.71|64.51|63.71|64.48|63.68|8
1654560400000|2022-06-07 00:06:40|64.5|63.7|64.59|63.79|64.59|63.79|64.5|63.7|17
1654560410000|2022-06-07 00:06:50|64.57|63.77|64.63|63.83|64.63|63.83|64.57|63.77|21
1654560420000|2022-06-07 00:07:00|64.64|63.84|64.61|63.81|64.68|63.88|64.61|63.81|12
1654560430000|2022-06-07 00:07:10|64.62|63.82|64.62|63.82|64.63|63.83|64.61|63.81|5
1654560440000|2022-06-07 00:07:20|64.61|63.81|64.63|63.83|64.63|63.83|64.61|63.81|9
1654560450000|2022-06-07 00:07:30|64.62|63.82|64.61|63.81|64.63|63.83|64.61|63.81|10
1654560460000|2022-06-07 00:07:40|64.62|63.82|64.7|63.9|64.7|63.9|64.61|63.81|20
1654560470000|2022-06-07 00:07:50|64.69|63.89|64.7|63.9|64.72|63.92|64.69|63.89|12
1654560480000|2022-06-07 00:08:00|64.71|63.91|64.69|63.89|64.71|63.91|64.66|63.86|8
1654560490000|2022-06-07 00:08:10|64.7|63.9|64.68|63.88|64.72|63.92|64.68|63.88|16
1654560500000|2022-06-07 00:08:20|64.71|63.91|64.69|63.89|64.74|63.94|64.69|63.89|11
1654560510000|2022-06-07 00:08:30|64.68|63.88|64.71|63.91|64.71|63.91|64.68|63.88|12
1654560520000|2022-06-07 00:08:40|64.7|63.9|64.68|63.88|64.7|63.9|64.67|63.87|16
1654560530000|2022-06-07 00:08:50|64.69|63.89|64.71|63.91|64.72|63.92|64.68|63.88|14
1654560540000|2022-06-07 00:09:00|64.7|63.9|64.62|63.82|64.7|63.9|64.62|63.82|14
1654560550000|2022-06-07 00:09:10|64.61|63.81|64.62|63.82|64.62|63.82|64.61|63.81|6
1654560560000|2022-06-07 00:09:20|64.64|63.84|64.64|63.84|64.72|63.92|64.63|63.83|14
1654560570000|2022-06-07 00:09:30|64.63|63.83|64.62|63.82|64.64|63.84|64.62|63.82|6
1654560580000|2022-06-07 00:09:40|64.63|63.83|64.6|63.8|64.63|63.83|64.6|63.8|12
1654560590000|2022-06-07 00:09:50|64.59|63.79|64.56|63.76|64.59|63.79|64.55|63.75|10
1654560600000|2022-06-07 00:10:00|64.55|63.75|64.52|63.72|64.55|63.75|64.52|63.72|8
1654560610000|2022-06-07 00:10:10|64.53|63.73|64.53|63.73|64.55|63.75|64.53|63.73|5
1654560620000|2022-06-07 00:10:20|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|7
1654560630000|2022-06-07 00:10:30|64.55|63.75|64.55|63.75|64.55|63.75|64.54|63.74|7
1654560640000|2022-06-07 00:10:40|64.56|63.76|64.59|63.79|64.6|63.8|64.56|63.76|7
1654560650000|2022-06-07 00:10:50|64.58|63.78|64.6|63.8|64.63|63.83|64.58|63.78|12
1654560660000|2022-06-07 00:11:00|64.63|63.83|64.56|63.76|64.63|63.83|64.55|63.75|14
1654560670000|2022-06-07 00:11:10|64.55|63.75|64.57|63.77|64.57|63.77|64.53|63.73|9
1654560680000|2022-06-07 00:11:20|64.56|63.76|64.56|63.76|64.56|63.76|64.55|63.75|5
1654560690000|2022-06-07 00:11:30|64.55|63.75|64.59|63.79|64.6|63.8|64.55|63.75|12
1654560700000|2022-06-07 00:11:40|64.62|63.82|64.62|63.82|64.63|63.83|64.6|63.8|10
1654560710000|2022-06-07 00:11:50|64.63|63.83|64.65|63.85|64.65|63.85|64.62|63.82|15
1654560720000|2022-06-07 00:12:00|64.64|63.84|64.61|63.81|64.65|63.85|64.61|63.81|7
1654560730000|2022-06-07 00:12:10|64.62|63.82|64.63|63.83|64.63|63.83|64.61|63.81|6
1654560740000|2022-06-07 00:12:20|64.65|63.85|64.65|63.85|64.65|63.85|64.63|63.83|7
1654560750000|2022-06-07 00:12:30|64.64|63.84|64.65|63.85|64.65|63.85|64.63|63.83|12
1654560760000|2022-06-07 00:12:40|64.64|63.84|64.64|63.84|64.64|63.84|64.64|63.84|1
1654560770000|2022-06-07 00:12:50|64.62|63.82|64.62|63.82|64.63|63.83|64.62|63.82|5
1654560780000|2022-06-07 00:13:00|64.63|63.83|64.61|63.81|64.63|63.83|64.61|63.81|10
1654560790000|2022-06-07 00:13:10|64.62|63.82|64.61|63.81|64.63|63.83|64.61|63.81|13
1654560800000|2022-06-07 00:13:20|64.6|63.8|64.57|63.77|64.61|63.81|64.55|63.75|21
1654560810000|2022-06-07 00:13:30|64.56|63.76|64.54|63.74|64.56|63.76|64.52|63.72|11
1654560820000|2022-06-07 00:13:40|64.55|63.75|64.51|63.71|64.55|63.75|64.51|63.71|8
1654560830000|2022-06-07 00:13:50|64.53|63.73|64.52|63.72|64.53|63.73|64.51|63.71|8
1654560840000|2022-06-07 00:14:00|64.5|63.7|64.49|63.69|64.53|63.73|64.49|63.69|10
1654560850000|2022-06-07 00:14:10|64.45|63.65|64.42|63.62|64.46|63.66|64.42|63.62|15
1654560860000|2022-06-07 00:14:20|64.4|63.6|64.39|63.59|64.42|63.62|64.38|63.58|16
1654560870000|2022-06-07 00:14:30|64.41|63.61|64.42|63.62|64.42|63.62|64.39|63.59|8
1654560880000|2022-06-07 00:14:40|64.43|63.63|64.41|63.61|64.44|63.64|64.4|63.6|17
1654560890000|2022-06-07 00:14:50|64.39|63.59|64.41|63.61|64.42|63.62|64.39|63.59|14
1654560900000|2022-06-07 00:15:00|64.4|63.6|64.33|63.53|64.4|63.6|64.33|63.53|20
1654560910000|2022-06-07 00:15:10|64.35|63.55|64.34|63.54|64.39|63.59|64.32|63.52|19
1654560920000|2022-06-07 00:15:20|64.36|63.56|64.39|63.59|64.41|63.61|64.36|63.56|10
1654560930000|2022-06-07 00:15:30|64.38|63.58|64.41|63.61|64.42|63.62|64.38|63.58|9
1654560940000|2022-06-07 00:15:40|64.42|63.62|64.52|63.72|64.53|63.73|64.42|63.62|15
1654560950000|2022-06-07 00:15:50|64.56|63.76|64.61|63.81|64.61|63.81|64.56|63.76|9
1654560960000|2022-06-07 00:16:00|64.6|63.8|64.59|63.79|64.61|63.81|64.58|63.78|12
1654560970000|2022-06-07 00:16:10|64.6|63.8|64.6|63.8|64.62|63.82|64.59|63.79|17
1654560980000|2022-06-07 00:16:20|64.61|63.81|64.6|63.8|64.62|63.82|64.6|63.8|8
1654560990000|2022-06-07 00:16:30|64.61|63.81|64.62|63.82|64.64|63.84|64.61|63.81|14
1654561000000|2022-06-07 00:16:40|64.63|63.83|64.6|63.8|64.63|63.83|64.59|63.79|20
1654561010000|2022-06-07 00:16:50|64.61|63.81|64.62|63.82|64.62|63.82|64.6|63.8|12
1654561020000|2022-06-07 00:17:00|64.63|63.83|64.63|63.83|64.64|63.84|64.62|63.82|13
1654561030000|2022-06-07 00:17:10|64.64|63.84|64.61|63.81|64.65|63.85|64.58|63.78|11
1654561040000|2022-06-07 00:17:20|64.6|63.8|64.62|63.82|64.62|63.82|64.6|63.8|12
1654561050000|2022-06-07 00:17:30|64.61|63.81|64.61|63.81|64.63|63.83|64.6|63.8|12
1654561060000|2022-06-07 00:17:40|64.62|63.82|64.61|63.81|64.63|63.83|64.6|63.8|21
1654561070000|2022-06-07 00:17:50|64.62|63.82|64.64|63.84|64.64|63.84|64.62|63.82|13
1654561080000|2022-06-07 00:18:00|64.63|63.83|64.63|63.83|64.63|63.83|64.62|63.82|13
1654561090000|2022-06-07 00:18:10|64.64|63.84|64.61|63.81|64.64|63.84|64.59|63.79|17
1654561100000|2022-06-07 00:18:20|64.6|63.8|64.59|63.79|64.61|63.81|64.58|63.78|17
1654561110000|2022-06-07 00:18:30|64.61|63.81|64.59|63.79|64.61|63.81|64.55|63.75|16
1654561120000|2022-06-07 00:18:40|64.6|63.8|64.53|63.73|64.61|63.81|64.53|63.73|13
1654561130000|2022-06-07 00:18:50|64.54|63.74|64.54|63.74|64.55|63.75|64.54|63.74|11
1654561140000|2022-06-07 00:19:00|64.55|63.75|64.53|63.73|64.55|63.75|64.53|63.73|13
1654561150000|2022-06-07 00:19:10|64.52|63.72|64.51|63.71|64.52|63.72|64.51|63.71|2
1654561160000|2022-06-07 00:19:20|64.5|63.7|64.5|63.7|64.5|63.7|64.5|63.7|1
1654561170000|2022-06-07 00:19:30|64.49|63.69|64.45|63.65|64.49|63.69|64.44|63.64|13
1654561180000|2022-06-07 00:19:40|64.46|63.66|64.45|63.65|64.46|63.66|64.43|63.63|16
1654561190000|2022-06-07 00:19:50|64.44|63.64|64.49|63.69|64.5|63.7|64.44|63.64|11
1654561200000|2022-06-07 00:20:00|64.5|63.7|64.51|63.71|64.51|63.71|64.5|63.7|2
1654561210000|2022-06-07 00:20:10|64.52|63.72|64.5|63.7|64.52|63.72|64.5|63.7|9
1654561220000|2022-06-07 00:20:20|64.49|63.69|64.49|63.69|64.5|63.7|64.47|63.67|13
1654561230000|2022-06-07 00:20:30|64.48|63.68|64.48|63.68|64.49|63.69|64.46|63.66|12
1654561240000|2022-06-07 00:20:40|64.49|63.69|64.48|63.68|64.5|63.7|64.47|63.67|7
1654561250000|2022-06-07 00:20:50|64.49|63.69|64.43|63.63|64.51|63.71|64.43|63.63|17
1654561260000|2022-06-07 00:21:00|64.42|63.62|64.43|63.63|64.43|63.63|64.4|63.6|7
1654561270000|2022-06-07 00:21:10|64.42|63.62|64.42|63.62|64.42|63.62|64.4|63.6|16
1654561280000|2022-06-07 00:21:20|64.43|63.63|64.41|63.61|64.43|63.63|64.39|63.59|15
1654561290000|2022-06-07 00:21:30|64.4|63.6|64.38|63.58|64.41|63.61|64.38|63.58|13
1654561300000|2022-06-07 00:21:40|64.39|63.59|64.4|63.6|64.42|63.62|64.35|63.55|24
1654561310000|2022-06-07 00:21:50|64.39|63.59|64.39|63.59|64.42|63.62|64.39|63.59|9
1654561320000|2022-06-07 00:22:00|64.38|63.58|64.07|63.27|64.38|63.58|64.07|63.27|22
1654561330000|2022-06-07 00:22:10|64.09|63.29|64.12|63.32|64.13|63.33|64|63.2|24
1654561340000|2022-06-07 00:22:20|64.15|63.35|64.2|63.4|64.2|63.4|64.08|63.28|21
1654561350000|2022-06-07 00:22:30|64.19|63.39|64.03|63.23|64.19|63.39|64.03|63.23|17
1654561360000|2022-06-07 00:22:40|64.02|63.22|63.87|63.07|64.02|63.22|63.87|63.07|17
1654561370000|2022-06-07 00:22:50|63.84|63.04|63.69|62.89|63.84|63.04|63.64|62.84|31
1654561380000|2022-06-07 00:23:00|63.7|62.9|63.66|62.86|63.74|62.94|63.65|62.85|25
1654561390000|2022-06-07 00:23:10|63.67|62.87|63.48|62.68|63.67|62.87|63.48|62.68|24
1654561400000|2022-06-07 00:23:20|63.47|62.67|63.38|62.58|63.48|62.68|63.37|62.57|26
1654561410000|2022-06-07 00:23:30|63.39|62.59|63.35|62.55|63.39|62.59|63.35|62.55|16
1654561420000|2022-06-07 00:23:40|63.36|62.56|63.39|62.59|63.4|62.6|63.32|62.52|26
1654561430000|2022-06-07 00:23:50|63.4|62.6|63.29|62.49|63.4|62.6|63.29|62.49|18
1654561440000|2022-06-07 00:24:00|63.3|62.5|63.25|62.45|63.31|62.51|63.19|62.39|28
1654561450000|2022-06-07 00:24:10|63.22|62.42|63.34|62.54|63.35|62.55|63.18|62.38|25
1654561460000|2022-06-07 00:24:20|63.33|62.53|63.36|62.56|63.38|62.58|63.3|62.5|24
1654561470000|2022-06-07 00:24:30|63.37|62.57|63.34|62.54|63.4|62.6|63.3|62.5|23
1654561480000|2022-06-07 00:24:40|63.35|62.55|63.22|62.42|63.35|62.55|63.22|62.42|23
1654561490000|2022-06-07 00:24:50|63.23|62.43|63.23|62.43|63.23|62.43|63.18|62.38|24
1654561500000|2022-06-07 00:25:00|63.21|62.41|63.09|62.29|63.21|62.41|63.09|62.29|19
1654561510000|2022-06-07 00:25:10|63.08|62.28|63.03|62.23|63.09|62.29|63|62.2|19
1654561520000|2022-06-07 00:25:20|63.04|62.24|63.05|62.25|63.05|62.25|63.01|62.21|16
1654561530000|2022-06-07 00:25:30|63.06|62.26|63.02|62.22|63.08|62.28|63.02|62.22|16
1654561540000|2022-06-07 00:25:40|63.01|62.21|62.98|62.18|63.02|62.22|62.94|62.14|20
1654561550000|2022-06-07 00:25:50|62.96|62.16|62.9|62.1|62.96|62.16|62.83|62.03|28
1654561560000|2022-06-07 00:26:00|62.89|62.09|62.95|62.15|62.96|62.16|62.85|62.05|21
1654561570000|2022-06-07 00:26:10|62.93|62.13|63.08|62.28|63.09|62.29|62.93|62.13|25
1654561580000|2022-06-07 00:26:20|63.09|62.29|63.1|62.3|63.12|62.32|63.03|62.23|21
1654561590000|2022-06-07 00:26:30|63.09|62.29|63.08|62.28|63.11|62.31|63.05|62.25|16
1654561600000|2022-06-07 00:26:40|63.09|62.29|63.03|62.23|63.1|62.3|63.02|62.22|16
1654561610000|2022-06-07 00:26:50|63.02|62.22|63|62.2|63.03|62.23|62.96|62.16|16
1654561620000|2022-06-07 00:27:00|63.01|62.21|63.11|62.31|63.11|62.31|63.01|62.21|23
1654561630000|2022-06-07 00:27:10|63.1|62.3|63.25|62.45|63.28|62.48|63.1|62.3|17
1654561640000|2022-06-07 00:27:20|63.24|62.44|63.21|62.41|63.25|62.45|63.21|62.41|13
1654561650000|2022-06-07 00:27:30|63.2|62.4|63.12|62.32|63.22|62.42|63.12|62.32|13
1654561660000|2022-06-07 00:27:40|63.13|62.33|63.14|62.34|63.14|62.34|63.05|62.25|22
1654561670000|2022-06-07 00:27:50|63.15|62.35|63.22|62.42|63.22|62.42|63.14|62.34|16
1654561680000|2022-06-07 00:28:00|63.21|62.41|63.26|62.46|63.27|62.47|63.2|62.4|16
1654561690000|2022-06-07 00:28:10|63.25|62.45|63.16|62.36|63.25|62.45|63.16|62.36|11
1654561700000|2022-06-07 00:28:20|63.15|62.35|63.07|62.27|63.15|62.35|63.06|62.26|14
1654561710000|2022-06-07 00:28:30|63.08|62.28|63.19|62.39|63.2|62.4|63.08|62.28|20
1654561720000|2022-06-07 00:28:40|63.2|62.4|63.28|62.48|63.28|62.48|63.2|62.4|23
1654561730000|2022-06-07 00:28:50|63.29|62.49|63.22|62.42|63.29|62.49|63.2|62.4|24
1654561740000|2022-06-07 00:29:00|63.23|62.43|63.18|62.38|63.23|62.43|63.17|62.37|19
1654561750000|2022-06-07 00:29:10|63.17|62.37|63.14|62.34|63.18|62.38|63.13|62.33|15
1654561760000|2022-06-07 00:29:20|63.13|62.33|63.19|62.39|63.19|62.39|63.13|62.33|19
1654561770000|2022-06-07 00:29:30|63.2|62.4|63.22|62.42|63.23|62.43|63.2|62.4|12
1654561780000|2022-06-07 00:29:40|63.21|62.41|63.21|62.41|63.22|62.42|63.2|62.4|9
1654561790000|2022-06-07 00:29:50|63.2|62.4|63.13|62.33|63.21|62.41|63.13|62.33|21
1654561800000|2022-06-07 00:30:00|63.12|62.32|63.11|62.31|63.13|62.33|63.07|62.27|19
1654561810000|2022-06-07 00:30:10|63.1|62.3|63.1|62.3|63.15|62.35|63.08|62.28|24
1654561820000|2022-06-07 00:30:20|63.11|62.31|63.07|62.27|63.14|62.34|63.07|62.27|16
1654561830000|2022-06-07 00:30:30|63.06|62.26|63.04|62.24|63.07|62.27|63.03|62.23|17
1654561840000|2022-06-07 00:30:40|63.03|62.23|62.92|62.12|63.03|62.23|62.9|62.1|22
1654561850000|2022-06-07 00:30:50|62.93|62.13|63.06|62.26|63.08|62.28|62.93|62.13|20
1654561860000|2022-06-07 00:31:00|63.04|62.24|63.02|62.22|63.05|62.25|62.99|62.19|16
1654561870000|2022-06-07 00:31:10|63.03|62.23|62.95|62.15|63.03|62.23|62.91|62.11|20
1654561880000|2022-06-07 00:31:20|62.96|62.16|62.96|62.16|62.96|62.16|62.92|62.12|19
1654561890000|2022-06-07 00:31:30|62.97|62.17|63|62.2|63.01|62.21|62.96|62.16|14
1654561900000|2022-06-07 00:31:40|63.01|62.21|62.78|61.98|63.01|62.21|62.76|61.96|26
1654561910000|2022-06-07 00:31:50|62.79|61.99|62.79|61.99|62.81|62.01|62.77|61.97|20
1654561920000|2022-06-07 00:32:00|62.8|62|62.72|61.92|62.8|62|62.71|61.91|17
1654561930000|2022-06-07 00:32:10|62.73|61.93|62.81|62.01|62.81|62.01|62.72|61.92|13
1654561940000|2022-06-07 00:32:20|62.8|62|62.91|62.11|62.91|62.11|62.8|62|18
1654561950000|2022-06-07 00:32:30|62.9|62.1|62.78|61.98|62.91|62.11|62.78|61.98|22
1654561960000|2022-06-07 00:32:40|62.77|61.97|62.83|62.03|62.85|62.05|62.77|61.97|17
1654561970000|2022-06-07 00:32:50|62.82|62.02|62.8|62|62.82|62.02|62.79|61.99|18
1654561980000|2022-06-07 00:33:00|62.81|62.01|62.84|62.04|62.84|62.04|62.81|62.01|10
1654561990000|2022-06-07 00:33:10|62.85|62.05|62.94|62.14|62.94|62.14|62.84|62.04|16
1654562000000|2022-06-07 00:33:20|62.91|62.11|62.84|62.04|62.91|62.11|62.83|62.03|20
1654562010000|2022-06-07 00:33:30|62.82|62.02|62.72|61.92|62.85|62.05|62.72|61.92|21
1654562020000|2022-06-07 00:33:40|62.71|61.91|62.69|61.89|62.73|61.93|62.69|61.89|19
1654562030000|2022-06-07 00:33:50|62.68|61.88|62.69|61.89|62.69|61.89|62.64|61.84|19
1654562040000|2022-06-07 00:34:00|62.7|61.9|62.73|61.93|62.79|61.99|62.7|61.9|16
1654562050000|2022-06-07 00:34:10|62.72|61.92|62.69|61.89|62.74|61.94|62.69|61.89|13
1654562060000|2022-06-07 00:34:20|62.7|61.9|62.52|61.72|62.71|61.91|62.51|61.71|26
1654562070000|2022-06-07 00:34:30|62.51|61.71|62.64|61.84|62.65|61.85|62.51|61.71|25
1654562080000|2022-06-07 00:34:40|62.65|61.85|62.6|61.8|62.65|61.85|62.51|61.71|25
1654562090000|2022-06-07 00:34:50|62.59|61.79|62.65|61.85|62.68|61.88|62.59|61.79|23
1654562100000|2022-06-07 00:35:00|62.63|61.83|62.45|61.65|62.64|61.84|62.45|61.65|24
1654562110000|2022-06-07 00:35:10|62.44|61.64|62.45|61.65|62.47|61.67|62.4|61.6|23
1654562120000|2022-06-07 00:35:20|62.44|61.64|62.5|61.7|62.52|61.72|62.44|61.64|26
1654562130000|2022-06-07 00:35:30|62.48|61.68|62.51|61.71|62.51|61.71|62.43|61.63|26
1654562140000|2022-06-07 00:35:40|62.5|61.7|62.5|61.7|62.5|61.7|62.44|61.64|22
1654562150000|2022-06-07 00:35:50|62.49|61.69|62.61|61.81|62.62|61.82|62.46|61.66|15
1654562160000|2022-06-07 00:36:00|62.6|61.8|62.55|61.75|62.66|61.86|62.54|61.74|18
1654562170000|2022-06-07 00:36:10|62.57|61.77|62.55|61.75|62.59|61.79|62.53|61.73|19
1654562180000|2022-06-07 00:36:20|62.56|61.76|62.55|61.75|62.56|61.76|62.51|61.71|19
1654562190000|2022-06-07 00:36:30|62.53|61.73|62.57|61.77|62.6|61.8|62.53|61.73|25
1654562200000|2022-06-07 00:36:40|62.55|61.75|62.48|61.68|62.55|61.75|62.48|61.68|24
1654562210000|2022-06-07 00:36:50|62.5|61.7|62.58|61.78|62.59|61.79|62.48|61.68|22
1654562220000|2022-06-07 00:37:00|62.6|61.8|62.51|61.71|62.6|61.8|62.5|61.7|14
1654562230000|2022-06-07 00:37:10|62.49|61.69|62.42|61.62|62.5|61.7|62.41|61.61|19
1654562240000|2022-06-07 00:37:20|62.44|61.64|62.41|61.61|62.47|61.67|62.27|61.47|25
1654562250000|2022-06-07 00:37:30|62.36|61.56|62.36|61.56|62.41|61.61|62.29|61.49|26
1654562260000|2022-06-07 00:37:40|62.37|61.57|62.31|61.51|62.38|61.58|62.26|61.46|23
1654562270000|2022-06-07 00:37:50|62.3|61.5|62.3|61.5|62.33|61.53|62.28|61.48|22
1654562280000|2022-06-07 00:38:00|62.29|61.49|62.25|61.45|62.3|61.5|62.21|61.41|28
1654562290000|2022-06-07 00:38:10|62.24|61.44|62.09|61.29|62.25|61.45|62.09|61.29|28
1654562300000|2022-06-07 00:38:20|62.06|61.26|62.21|61.41|62.21|61.41|62.06|61.26|21
1654562310000|2022-06-07 00:38:30|62.22|61.42|62.39|61.59|62.41|61.61|62.22|61.42|23
1654562320000|2022-06-07 00:38:40|62.42|61.62|62.32|61.52|62.43|61.63|62.29|61.49|25
1654562330000|2022-06-07 00:38:50|62.37|61.57|62.39|61.59|62.4|61.6|62.32|61.52|22
1654562340000|2022-06-07 00:39:00|62.4|61.6|62.31|61.51|62.4|61.6|62.3|61.5|21
1654562350000|2022-06-07 00:39:10|62.32|61.52|62.38|61.58|62.38|61.58|62.19|61.39|29
1654562360000|2022-06-07 00:39:20|62.4|61.6|62.39|61.59|62.4|61.6|62.31|61.51|29
1654562370000|2022-06-07 00:39:30|62.38|61.58|62.37|61.57|62.38|61.58|62.31|61.51|22
1654562380000|2022-06-07 00:39:40|62.36|61.56|62.25|61.45|62.37|61.57|62.2|61.4|30
1654562390000|2022-06-07 00:39:50|62.24|61.44|62.33|61.53|62.33|61.53|62.23|61.43|24
1654562400000|2022-06-07 00:40:00|62.35|61.55|62.48|61.68|62.48|61.68|62.35|61.55|22
1654562410000|2022-06-07 00:40:10|62.49|61.69|62.51|61.71|62.51|61.71|62.46|61.66|23
1654562420000|2022-06-07 00:40:20|62.5|61.7|62.5|61.7|62.54|61.74|62.48|61.68|24
1654562430000|2022-06-07 00:40:30|62.51|61.71|62.4|61.6|62.51|61.71|62.39|61.59|12
1654562440000|2022-06-07 00:40:40|62.41|61.61|62.41|61.61|62.44|61.64|62.39|61.59|14
1654562450000|2022-06-07 00:40:50|62.4|61.6|62.38|61.58|62.42|61.62|62.36|61.56|17
1654562460000|2022-06-07 00:41:00|62.37|61.57|62.38|61.58|62.39|61.59|62.33|61.53|20
1654562470000|2022-06-07 00:41:10|62.39|61.59|62.34|61.54|62.41|61.61|62.33|61.53|16
1654562480000|2022-06-07 00:41:20|62.33|61.53|62.31|61.51|62.39|61.59|62.31|61.51|19
1654562490000|2022-06-07 00:41:30|62.32|61.52|62.33|61.53|62.35|61.55|62.3|61.5|15
1654562500000|2022-06-07 00:41:40|62.34|61.54|62.4|61.6|62.41|61.61|62.33|61.53|16
1654562510000|2022-06-07 00:41:50|62.39|61.59|62.4|61.6|62.41|61.61|62.33|61.53|18
1654562520000|2022-06-07 00:42:00|62.39|61.59|62.41|61.61|62.41|61.61|62.39|61.59|17
1654562530000|2022-06-07 00:42:10|62.44|61.64|62.38|61.58|62.44|61.64|62.36|61.56|15
1654562540000|2022-06-07 00:42:20|62.4|61.6|62.31|61.51|62.4|61.6|62.29|61.49|25
1654562550000|2022-06-07 00:42:30|62.32|61.52|62.3|61.5|62.35|61.55|62.27|61.47|16
1654562560000|2022-06-07 00:42:40|62.32|61.52|62.35|61.55|62.39|61.59|62.32|61.52|20
1654562570000|2022-06-07 00:42:50|62.36|61.56|62.31|61.51|62.36|61.56|62.3|61.5|14
1654562580000|2022-06-07 00:43:00|62.32|61.52|62.19|61.39|62.32|61.52|62.18|61.38|19
1654562590000|2022-06-07 00:43:10|62.21|61.41|62.2|61.4|62.22|61.42|62.17|61.37|27
1654562600000|2022-06-07 00:43:20|62.15|61.35|62.15|61.35|62.22|61.42|62.14|61.34|22
1654562610000|2022-06-07 00:43:30|62.14|61.34|62.2|61.4|62.22|61.42|62.14|61.34|18
1654562620000|2022-06-07 00:43:40|62.19|61.39|62.21|61.41|62.23|61.43|62.19|61.39|16
1654562630000|2022-06-07 00:43:50|62.22|61.42|62.2|61.4|62.23|61.43|62.14|61.34|26
1654562640000|2022-06-07 00:44:00|62.19|61.39|62.09|61.29|62.23|61.43|62.08|61.28|28
1654562650000|2022-06-07 00:44:10|62.1|61.3|62.1|61.3|62.13|61.33|62.09|61.29|20
1654562660000|2022-06-07 00:44:20|62.08|61.28|62.14|61.34|62.14|61.34|62.08|61.28|15
1654562670000|2022-06-07 00:44:30|62.13|61.33|62.16|61.36|62.21|61.41|62.12|61.32|18
1654562680000|2022-06-07 00:44:40|62.17|61.37|62.1|61.3|62.18|61.38|62.08|61.28|21
1654562690000|2022-06-07 00:44:50|62.09|61.29|62.1|61.3|62.11|61.31|62.05|61.25|16
1654562700000|2022-06-07 00:45:00|62.11|61.31|62.07|61.27|62.11|61.31|61.99|61.19|25
1654562710000|2022-06-07 00:45:10|62.08|61.28|62.1|61.3|62.1|61.3|62.08|61.28|20
1654562720000|2022-06-07 00:45:20|62.05|61.25|62.04|61.24|62.06|61.26|62.03|61.23|15
1654562730000|2022-06-07 00:45:30|62.05|61.25|62.08|61.28|62.08|61.28|62.04|61.24|18
1654562740000|2022-06-07 00:45:40|62.09|61.29|62.13|61.33|62.19|61.39|62.09|61.29|15
1654562750000|2022-06-07 00:45:50|62.14|61.34|62.14|61.34|62.19|61.39|62.13|61.33|12
1654562760000|2022-06-07 00:46:00|62.15|61.35|62.18|61.38|62.19|61.39|62.14|61.34|15
1654562770000|2022-06-07 00:46:10|62.19|61.39|62.22|61.42|62.22|61.42|62.19|61.39|9
1654562780000|2022-06-07 00:46:20|62.21|61.41|62.19|61.39|62.21|61.41|62.18|61.38|12
1654562790000|2022-06-07 00:46:30|62.2|61.4|62.19|61.39|62.22|61.42|62.19|61.39|9
1654562800000|2022-06-07 00:46:40|62.18|61.38|62.15|61.35|62.18|61.38|62.15|61.35|15
1654562810000|2022-06-07 00:46:50|62.16|61.36|62.2|61.4|62.22|61.42|62.15|61.35|17
1654562820000|2022-06-07 00:47:00|62.21|61.41|62.18|61.38|62.21|61.41|62.14|61.34|14
1654562830000|2022-06-07 00:47:10|62.19|61.39|62.15|61.35|62.2|61.4|62.15|61.35|8
1654562840000|2022-06-07 00:47:20|62.14|61.34|62.18|61.38|62.19|61.39|62.12|61.32|21
1654562850000|2022-06-07 00:47:30|62.19|61.39|62.18|61.38|62.2|61.4|62.11|61.31|17
1654562860000|2022-06-07 00:47:40|62.17|61.37|62.13|61.33|62.18|61.38|62.1|61.3|17
1654562870000|2022-06-07 00:47:50|62.14|61.34|62.14|61.34|62.15|61.35|62.1|61.3|16
1654562880000|2022-06-07 00:48:00|62.13|61.33|62.13|61.33|62.15|61.35|62.12|61.32|22
1654562890000|2022-06-07 00:48:10|62.14|61.34|62.1|61.3|62.14|61.34|62.09|61.29|12
1654562900000|2022-06-07 00:48:20|62.09|61.29|62|61.2|62.1|61.3|61.99|61.19|19
1654562910000|2022-06-07 00:48:30|62.01|61.21|62.04|61.24|62.04|61.24|62|61.2|15
1654562920000|2022-06-07 00:48:40|62.03|61.23|62.03|61.23|62.04|61.24|62|61.2|19
1654562930000|2022-06-07 00:48:50|62.02|61.22|62.03|61.23|62.03|61.23|62.02|61.22|4
1654562940000|2022-06-07 00:49:00|62.06|61.26|62.04|61.24|62.1|61.3|62.04|61.24|15
1654562950000|2022-06-07 00:49:10|62.05|61.25|62|61.2|62.05|61.25|62|61.2|15
1654562960000|2022-06-07 00:49:20|62.01|61.21|62.02|61.22|62.04|61.24|61.99|61.19|8
1654562970000|2022-06-07 00:49:30|62.01|61.21|62|61.2|62.04|61.24|62|61.2|13
1654562980000|2022-06-07 00:49:40|61.99|61.19|62|61.2|62.02|61.22|61.99|61.19|11
1654562990000|2022-06-07 00:49:50|62.01|61.21|61.92|61.12|62.01|61.21|61.92|61.12|16
1654563000000|2022-06-07 00:50:00|61.93|61.13|61.84|61.04|61.93|61.13|61.83|61.03|16
1654563010000|2022-06-07 00:50:10|61.83|61.03|61.84|61.04|61.89|61.09|61.82|61.02|16
1654563020000|2022-06-07 00:50:20|61.85|61.05|61.85|61.05|61.86|61.06|61.83|61.03|8
1654563030000|2022-06-07 00:50:30|61.84|61.04|61.79|60.99|61.85|61.05|61.79|60.99|17
1654563040000|2022-06-07 00:50:40|61.8|61|61.83|61.03|61.84|61.04|61.79|60.99|17
1654563050000|2022-06-07 00:50:50|61.82|61.02|61.89|61.09|61.9|61.1|61.82|61.02|11
1654563060000|2022-06-07 00:51:00|61.9|61.1|61.91|61.11|61.92|61.12|61.9|61.1|8
1654563070000|2022-06-07 00:51:10|61.92|61.12|61.91|61.11|61.92|61.12|61.88|61.08|16
1654563080000|2022-06-07 00:51:20|61.9|61.1|61.92|61.12|61.92|61.12|61.9|61.1|7
1654563090000|2022-06-07 00:51:30|61.91|61.11|61.98|61.18|61.98|61.18|61.91|61.11|15
1654563100000|2022-06-07 00:51:40|61.99|61.19|61.99|61.19|62.01|61.21|61.97|61.17|11
1654563110000|2022-06-07 00:51:50|61.98|61.18|61.91|61.11|61.98|61.18|61.9|61.1|19
1654563120000|2022-06-07 00:52:00|61.9|61.1|61.82|61.02|61.9|61.1|61.81|61.01|18
1654563130000|2022-06-07 00:52:10|61.83|61.03|61.7|60.9|61.83|61.03|61.7|60.9|16
1654563140000|2022-06-07 00:52:20|61.67|60.87|61.66|60.86|61.67|60.87|61.64|60.84|18
1654563150000|2022-06-07 00:52:30|61.65|60.85|61.65|60.85|61.67|60.87|61.64|60.84|19
1654563160000|2022-06-07 00:52:40|61.64|60.84|61.62|60.82|61.66|60.86|61.62|60.82|15
1654563170000|2022-06-07 00:52:50|61.63|60.83|61.64|60.84|61.65|60.85|61.63|60.83|13
1654563180000|2022-06-07 00:53:00|61.63|60.83|61.62|60.82|61.65|60.85|61.62|60.82|15
1654563190000|2022-06-07 00:53:10|61.61|60.81|61.51|60.71|61.61|60.81|61.49|60.69|23
1654563200000|2022-06-07 00:53:20|61.52|60.72|61.56|60.76|61.56|60.76|61.5|60.7|15
1654563210000|2022-06-07 00:53:30|61.59|60.79|61.6|60.8|61.61|60.81|61.55|60.75|17
1654563220000|2022-06-07 00:53:40|61.61|60.81|61.57|60.77|61.63|60.83|61.55|60.75|16
1654563230000|2022-06-07 00:53:50|61.56|60.76|61.47|60.67|61.62|60.82|61.47|60.67|18
1654563240000|2022-06-07 00:54:00|61.49|60.69|61.6|60.8|61.6|60.8|61.49|60.69|19
1654563250000|2022-06-07 00:54:10|61.61|60.81|61.6|60.8|61.62|60.82|61.59|60.79|24
1654563260000|2022-06-07 00:54:20|61.59|60.79|61.62|60.82|61.62|60.82|61.59|60.79|20
1654563270000|2022-06-07 00:54:30|61.61|60.81|61.63|60.83|61.64|60.84|61.6|60.8|13
1654563280000|2022-06-07 00:54:40|61.64|60.84|61.7|60.9|61.71|60.91|61.61|60.81|17
1654563290000|2022-06-07 00:54:50|61.69|60.89|61.71|60.91|61.71|60.91|61.68|60.88|15
1654563300000|2022-06-07 00:55:00|61.7|60.9|61.71|60.91|61.71|60.91|61.68|60.88|15
1654563310000|2022-06-07 00:55:10|61.72|60.92|61.65|60.85|61.72|60.92|61.65|60.85|14
1654563320000|2022-06-07 00:55:20|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|6
1654563330000|2022-06-07 00:55:30|61.62|60.82|61.51|60.71|61.63|60.83|61.5|60.7|21
1654563340000|2022-06-07 00:55:40|61.5|60.7|61.52|60.72|61.53|60.73|61.5|60.7|11
1654563350000|2022-06-07 00:55:50|61.53|60.73|61.54|60.74|61.55|60.75|61.52|60.72|15
1654563360000|2022-06-07 00:56:00|61.55|60.75|61.48|60.68|61.59|60.79|61.48|60.68|16
1654563370000|2022-06-07 00:56:10|61.49|60.69|61.47|60.67|61.53|60.73|61.47|60.67|22
1654563380000|2022-06-07 00:56:20|61.48|60.68|61.51|60.71|61.51|60.71|61.47|60.67|9
1654563390000|2022-06-07 00:56:30|61.5|60.7|61.47|60.67|61.53|60.73|61.46|60.66|14
1654563400000|2022-06-07 00:56:40|61.48|60.68|61.51|60.71|61.51|60.71|61.47|60.67|12
1654563410000|2022-06-07 00:56:50|61.52|60.72|61.52|60.72|61.52|60.72|61.5|60.7|14
1654563420000|2022-06-07 00:57:00|61.51|60.71|61.49|60.69|61.53|60.73|61.49|60.69|20
1654563430000|2022-06-07 00:57:10|61.5|60.7|61.51|60.71|61.53|60.73|61.48|60.68|15
1654563440000|2022-06-07 00:57:20|61.52|60.72|61.53|60.73|61.54|60.74|61.52|60.72|20
1654563450000|2022-06-07 00:57:30|61.54|60.74|61.52|60.72|61.56|60.76|61.51|60.71|14
1654563460000|2022-06-07 00:57:40|61.54|60.74|61.47|60.67|61.54|60.74|61.46|60.66|22
1654563470000|2022-06-07 00:57:50|61.46|60.66|61.46|60.66|61.54|60.74|61.44|60.64|15
1654563480000|2022-06-07 00:58:00|61.45|60.65|61.46|60.66|61.46|60.66|61.44|60.64|19
1654563490000|2022-06-07 00:58:10|61.45|60.65|61.44|60.64|61.46|60.66|61.44|60.64|11
1654563500000|2022-06-07 00:58:20|61.45|60.65|61.45|60.65|61.45|60.65|61.44|60.64|13
1654563510000|2022-06-07 00:58:30|61.44|60.64|61.45|60.65|61.45|60.65|61.44|60.64|6
1654563520000|2022-06-07 00:58:40|61.44|60.64|61.45|60.65|61.46|60.66|61.44|60.64|10
1654563530000|2022-06-07 00:58:50|61.46|60.66|61.53|60.73|61.53|60.73|61.45|60.65|10
1654563540000|2022-06-07 00:59:00|61.54|60.74|61.52|60.72|61.54|60.74|61.52|60.72|7
1654563550000|2022-06-07 00:59:10|61.53|60.73|61.52|60.72|61.53|60.73|61.52|60.72|10
1654563560000|2022-06-07 00:59:20|61.53|60.73|61.52|60.72|61.53|60.73|61.51|60.71|11
1654563570000|2022-06-07 00:59:30|61.53|60.73|61.54|60.74|61.54|60.74|61.52|60.72|10
1654563580000|2022-06-07 00:59:40|61.53|60.73|61.54|60.74|61.54|60.74|61.53|60.73|12
1654563590000|2022-06-07 00:59:50|61.53|60.73|61.54|60.74|61.55|60.75|61.52|60.72|20
1654563600000|2022-06-07 01:00:00|61.53|60.73|61.47|60.67|61.53|60.73|61.47|60.67|15
1654563610000|2022-06-07 01:00:10|61.46|60.66|61.43|60.63|61.47|60.67|61.43|60.63|15
1654563620000|2022-06-07 01:00:20|61.44|60.64|61.3|60.5|61.44|60.64|61.29|60.49|26
1654563630000|2022-06-07 01:00:30|61.31|60.51|61.31|60.51|61.33|60.53|61.27|60.47|24
1654563640000|2022-06-07 01:00:40|61.3|60.5|61.29|60.49|61.32|60.52|61.28|60.48|26
1654563650000|2022-06-07 01:00:50|61.28|60.48|61.19|60.39|61.28|60.48|61.18|60.38|22
1654563660000|2022-06-07 01:01:00|61.18|60.38|61.2|60.4|61.21|60.41|61.18|60.38|19
1654563670000|2022-06-07 01:01:10|61.21|60.41|61.21|60.41|61.23|60.43|61.2|60.4|13
1654563680000|2022-06-07 01:01:20|61.19|60.39|61.09|60.29|61.2|60.4|61.09|60.29|15
1654563690000|2022-06-07 01:01:30|61.07|60.27|61.16|60.36|61.16|60.36|60.99|60.19|22
1654563700000|2022-06-07 01:01:40|61.18|60.38|61.34|60.54|61.34|60.54|61.18|60.38|29
1654563710000|2022-06-07 01:01:50|61.36|60.56|61.45|60.65|61.47|60.67|61.36|60.56|27
1654563720000|2022-06-07 01:02:00|61.44|60.64|61.49|60.69|61.51|60.71|61.44|60.64|24
1654563730000|2022-06-07 01:02:10|61.5|60.7|61.46|60.66|61.52|60.72|61.43|60.63|18
1654563740000|2022-06-07 01:02:20|61.45|60.65|61.51|60.71|61.52|60.72|61.45|60.65|19
1654563750000|2022-06-07 01:02:30|61.52|60.72|61.53|60.73|61.54|60.74|61.5|60.7|19
1654563760000|2022-06-07 01:02:40|61.52|60.72|61.46|60.66|61.52|60.72|61.42|60.62|21
1654563770000|2022-06-07 01:02:50|61.45|60.65|61.37|60.57|61.45|60.65|61.36|60.56|22
1654563780000|2022-06-07 01:03:00|61.36|60.56|61.4|60.6|61.42|60.62|61.34|60.54|14
1654563790000|2022-06-07 01:03:10|61.39|60.59|61.52|60.72|61.53|60.73|61.39|60.59|23
1654563800000|2022-06-07 01:03:20|61.53|60.73|61.52|60.72|61.54|60.74|61.51|60.71|25
1654563810000|2022-06-07 01:03:30|61.53|60.73|61.62|60.82|61.62|60.82|61.51|60.71|18
1654563820000|2022-06-07 01:03:40|61.63|60.83|61.54|60.74|61.63|60.83|61.53|60.73|16
1654563830000|2022-06-07 01:03:50|61.55|60.75|61.58|60.78|61.6|60.8|61.53|60.73|22
1654563840000|2022-06-07 01:04:00|61.59|60.79|61.6|60.8|61.6|60.8|61.58|60.78|17
1654563850000|2022-06-07 01:04:10|61.61|60.81|61.59|60.79|61.62|60.82|61.59|60.79|9
1654563860000|2022-06-07 01:04:20|61.6|60.8|61.58|60.78|61.61|60.81|61.54|60.74|21
1654563870000|2022-06-07 01:04:30|61.61|60.81|61.58|60.78|61.63|60.83|61.54|60.74|26
1654563880000|2022-06-07 01:04:40|61.57|60.77|61.55|60.75|61.59|60.79|61.55|60.75|14
1654563890000|2022-06-07 01:04:50|61.56|60.76|61.58|60.78|61.58|60.78|61.55|60.75|4
1654563900000|2022-06-07 01:05:00|61.57|60.77|61.53|60.73|61.58|60.78|61.51|60.71|12
1654563910000|2022-06-07 01:05:10|61.52|60.72|61.52|60.72|61.54|60.74|61.52|60.72|17
1654563920000|2022-06-07 01:05:20|61.53|60.73|61.54|60.74|61.55|60.75|61.53|60.73|17
1654563930000|2022-06-07 01:05:30|61.53|60.73|61.53|60.73|61.54|60.74|61.52|60.72|7
1654563940000|2022-06-07 01:05:40|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|6
1654563950000|2022-06-07 01:05:50|61.56|60.76|61.55|60.75|61.57|60.77|61.54|60.74|5
1654563960000|2022-06-07 01:06:00|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|6
1654563970000|2022-06-07 01:06:10|61.54|60.74|61.56|60.76|61.56|60.76|61.52|60.72|12
1654563980000|2022-06-07 01:06:20|61.55|60.75|61.56|60.76|61.56|60.76|61.54|60.74|8
1654563990000|2022-06-07 01:06:30|61.55|60.75|61.61|60.81|61.62|60.82|61.53|60.73|21
1654564000000|2022-06-07 01:06:40|61.62|60.82|61.61|60.81|61.62|60.82|61.58|60.78|9
1654564010000|2022-06-07 01:06:50|61.6|60.8|61.62|60.82|61.63|60.83|61.6|60.8|11
1654564020000|2022-06-07 01:07:00|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|12
1654564030000|2022-06-07 01:07:10|61.63|60.83|61.61|60.81|61.63|60.83|61.61|60.81|11
1654564040000|2022-06-07 01:07:20|61.62|60.82|61.63|60.83|61.65|60.85|61.61|60.81|17
1654564050000|2022-06-07 01:07:30|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|9
1654564060000|2022-06-07 01:07:40|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|9
1654564070000|2022-06-07 01:07:50|61.64|60.84|61.67|60.87|61.68|60.88|61.63|60.83|13
1654564080000|2022-06-07 01:08:00|61.69|60.89|61.67|60.87|61.69|60.89|61.65|60.85|12
1654564090000|2022-06-07 01:08:10|61.68|60.88|61.65|60.85|61.68|60.88|61.64|60.84|14
1654564100000|2022-06-07 01:08:20|61.64|60.84|61.63|60.83|61.65|60.85|61.62|60.82|12
1654564110000|2022-06-07 01:08:30|61.64|60.84|61.65|60.85|61.65|60.85|61.62|60.82|8
1654564120000|2022-06-07 01:08:40|61.64|60.84|61.67|60.87|61.67|60.87|61.64|60.84|8
1654564130000|2022-06-07 01:08:50|61.68|60.88|61.67|60.87|61.68|60.88|61.67|60.87|4
1654564140000|2022-06-07 01:09:00|61.66|60.86|61.68|60.88|61.69|60.89|61.66|60.86|18
1654564150000|2022-06-07 01:09:10|61.67|60.87|61.73|60.93|61.74|60.94|61.66|60.86|24
1654564160000|2022-06-07 01:09:20|61.72|60.92|61.72|60.92|61.73|60.93|61.71|60.91|5
1654564170000|2022-06-07 01:09:30|61.73|60.93|61.72|60.92|61.73|60.93|61.7|60.9|13
1654564180000|2022-06-07 01:09:40|61.73|60.93|61.75|60.95|61.76|60.96|61.72|60.92|15
1654564190000|2022-06-07 01:09:50|61.74|60.94|61.74|60.94|61.75|60.95|61.71|60.91|17
1654564200000|2022-06-07 01:10:00|61.73|60.93|61.69|60.89|61.73|60.93|61.63|60.83|14
1654564210000|2022-06-07 01:10:10|61.68|60.88|61.71|60.91|61.71|60.91|61.66|60.86|15
1654564220000|2022-06-07 01:10:20|61.72|60.92|61.67|60.87|61.72|60.92|61.66|60.86|19
1654564230000|2022-06-07 01:10:30|61.66|60.86|61.71|60.91|61.73|60.93|61.64|60.84|14
1654564240000|2022-06-07 01:10:40|61.72|60.92|61.65|60.85|61.74|60.94|61.65|60.85|23
1654564250000|2022-06-07 01:10:50|61.64|60.84|61.63|60.83|61.64|60.84|61.62|60.82|11
1654564260000|2022-06-07 01:11:00|61.62|60.82|61.62|60.82|61.64|60.84|61.62|60.82|16
1654564270000|2022-06-07 01:11:10|61.64|60.84|61.62|60.82|61.64|60.84|61.6|60.8|14
1654564280000|2022-06-07 01:11:20|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|6
1654564290000|2022-06-07 01:11:30|61.61|60.81|61.62|60.82|61.63|60.83|61.61|60.81|12
1654564300000|2022-06-07 01:11:40|61.61|60.81|61.57|60.77|61.63|60.83|61.56|60.76|13
1654564310000|2022-06-07 01:11:50|61.59|60.79|61.65|60.85|61.65|60.85|61.58|60.78|13
1654564320000|2022-06-07 01:12:00|61.64|60.84|61.62|60.82|61.65|60.85|61.61|60.81|13
1654564330000|2022-06-07 01:12:10|61.63|60.83|61.63|60.83|61.63|60.83|61.6|60.8|8
1654564340000|2022-06-07 01:12:20|61.62|60.82|61.6|60.8|61.63|60.83|61.56|60.76|20
1654564350000|2022-06-07 01:12:30|61.59|60.79|61.65|60.85|61.66|60.86|61.59|60.79|13
1654564360000|2022-06-07 01:12:40|61.66|60.86|61.63|60.83|61.66|60.86|61.63|60.83|9
1654564370000|2022-06-07 01:12:50|61.62|60.82|61.63|60.83|61.63|60.83|61.61|60.81|8
1654564380000|2022-06-07 01:13:00|61.64|60.84|61.63|60.83|61.65|60.85|61.62|60.82|18
1654564390000|2022-06-07 01:13:10|61.64|60.84|61.62|60.82|61.64|60.84|61.6|60.8|17
1654564400000|2022-06-07 01:13:20|61.63|60.83|61.62|60.82|61.63|60.83|61.56|60.76|13
1654564410000|2022-06-07 01:13:30|61.63|60.83|61.64|60.84|61.64|60.84|61.62|60.82|12
1654564420000|2022-06-07 01:13:40|61.65|60.85|61.64|60.84|61.66|60.86|61.63|60.83|10
1654564430000|2022-06-07 01:13:50|61.65|60.85|61.64|60.84|61.65|60.85|61.63|60.83|4
1654564440000|2022-06-07 01:14:00|61.65|60.85|61.7|60.9|61.7|60.9|61.65|60.85|7
1654564450000|2022-06-07 01:14:10|61.71|60.91|61.71|60.91|61.73|60.93|61.7|60.9|10
1654564460000|2022-06-07 01:14:20|61.69|60.89|61.73|60.93|61.73|60.93|61.69|60.89|7
1654564470000|2022-06-07 01:14:30|61.72|60.92|61.74|60.94|61.74|60.94|61.72|60.92|9
1654564480000|2022-06-07 01:14:40|61.75|60.95|61.73|60.93|61.76|60.96|61.73|60.93|13
1654564490000|2022-06-07 01:14:50|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|6
1654564500000|2022-06-07 01:15:00|61.72|60.92|61.7|60.9|61.73|60.93|61.7|60.9|5
1654564510000|2022-06-07 01:15:10|61.68|60.88|61.63|60.83|61.68|60.88|61.62|60.82|16
1654564520000|2022-06-07 01:15:20|61.64|60.84|61.63|60.83|61.64|60.84|61.62|60.82|21
1654564530000|2022-06-07 01:15:30|61.62|60.82|61.64|60.84|61.64|60.84|61.62|60.82|15
1654564540000|2022-06-07 01:15:40|61.63|60.83|61.62|60.82|61.65|60.85|61.62|60.82|18
1654564550000|2022-06-07 01:15:50|61.61|60.81|61.61|60.81|61.62|60.82|61.6|60.8|13
1654564560000|2022-06-07 01:16:00|61.62|60.82|61.61|60.81|61.62|60.82|61.56|60.76|20
1654564570000|2022-06-07 01:16:10|61.62|60.82|61.66|60.86|61.66|60.86|61.61|60.81|15
1654564580000|2022-06-07 01:16:20|61.67|60.87|61.65|60.85|61.72|60.92|61.64|60.84|18
1654564590000|2022-06-07 01:16:30|61.64|60.84|61.66|60.86|61.67|60.87|61.64|60.84|9
1654564600000|2022-06-07 01:16:40|61.67|60.87|61.64|60.84|61.67|60.87|61.62|60.82|13
1654564610000|2022-06-07 01:16:50|61.63|60.83|61.58|60.78|61.64|60.84|61.56|60.76|16
1654564620000|2022-06-07 01:17:00|61.59|60.79|61.64|60.84|61.64|60.84|61.58|60.78|18
1654564630000|2022-06-07 01:17:10|61.63|60.83|61.62|60.82|61.64|60.84|61.6|60.8|12
1654564640000|2022-06-07 01:17:20|61.61|60.81|61.65|60.85|61.65|60.85|61.6|60.8|18
1654564650000|2022-06-07 01:17:30|61.64|60.84|61.6|60.8|61.65|60.85|61.6|60.8|12
1654564660000|2022-06-07 01:17:40|61.61|60.81|61.6|60.8|61.63|60.83|61.6|60.8|15
1654564670000|2022-06-07 01:17:50|61.62|60.82|61.62|60.82|61.63|60.83|61.58|60.78|16
1654564680000|2022-06-07 01:18:00|61.61|60.81|61.65|60.85|61.65|60.85|61.6|60.8|19
1654564690000|2022-06-07 01:18:10|61.64|60.84|61.62|60.82|61.66|60.86|61.62|60.82|19
1654564700000|2022-06-07 01:18:20|61.6|60.8|61.65|60.85|61.67|60.87|61.6|60.8|20
1654564710000|2022-06-07 01:18:30|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|6
1654564720000|2022-06-07 01:18:40|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|4
1654564730000|2022-06-07 01:18:50|61.66|60.86|61.67|60.87|61.67|60.87|61.65|60.85|6
1654564740000|2022-06-07 01:19:00|61.68|60.88|61.66|60.86|61.68|60.88|61.66|60.86|5
1654564750000|2022-06-07 01:19:10|61.67|60.87|61.66|60.86|61.67|60.87|61.65|60.85|5
1654564760000|2022-06-07 01:19:20|61.65|60.85|61.66|60.86|61.66|60.86|61.65|60.85|6
1654564770000|2022-06-07 01:19:30|61.65|60.85|61.67|60.87|61.69|60.89|61.65|60.85|13
1654564780000|2022-06-07 01:19:40|61.66|60.86|61.68|60.88|61.72|60.92|61.66|60.86|14
1654564790000|2022-06-07 01:19:50|61.67|60.87|61.64|60.84|61.67|60.87|61.64|60.84|16
1654564800000|2022-06-07 01:20:00|61.63|60.83|61.58|60.78|61.63|60.83|61.57|60.77|13
1654564810000|2022-06-07 01:20:10|61.56|60.76|61.54|60.74|61.58|60.78|61.54|60.74|5
1654564820000|2022-06-07 01:20:20|61.53|60.73|61.52|60.72|61.54|60.74|61.5|60.7|16
1654564830000|2022-06-07 01:20:30|61.51|60.71|61.52|60.72|61.52|60.72|61.47|60.67|13
1654564840000|2022-06-07 01:20:40|61.53|60.73|61.56|60.76|61.56|60.76|61.53|60.73|10
1654564850000|2022-06-07 01:20:50|61.54|60.74|61.55|60.75|61.55|60.75|61.53|60.73|18
1654564860000|2022-06-07 01:21:00|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|11
1654564870000|2022-06-07 01:21:10|61.55|60.75|61.55|60.75|61.56|60.76|61.53|60.73|19
1654564880000|2022-06-07 01:21:20|61.54|60.74|61.55|60.75|61.56|60.76|61.52|60.72|14
1654564890000|2022-06-07 01:21:30|61.56|60.76|61.55|60.75|61.56|60.76|61.54|60.74|12
1654564900000|2022-06-07 01:21:40|61.56|60.76|61.43|60.63|61.56|60.76|61.41|60.61|19
1654564910000|2022-06-07 01:21:50|61.44|60.64|61.53|60.73|61.54|60.74|61.44|60.64|20
1654564920000|2022-06-07 01:22:00|61.52|60.72|61.53|60.73|61.54|60.74|61.51|60.71|12
1654564930000|2022-06-07 01:22:10|61.54|60.74|61.47|60.67|61.54|60.74|61.47|60.67|11
1654564940000|2022-06-07 01:22:20|61.48|60.68|61.47|60.67|61.48|60.68|61.47|60.67|16
1654564950000|2022-06-07 01:22:30|61.48|60.68|61.47|60.67|61.48|60.68|61.46|60.66|16
1654564960000|2022-06-07 01:22:40|61.49|60.69|61.52|60.72|61.53|60.73|61.49|60.69|8
1654564970000|2022-06-07 01:22:50|61.53|60.73|61.53|60.73|61.55|60.75|61.52|60.72|17
1654564980000|2022-06-07 01:23:00|61.52|60.72|61.55|60.75|61.55|60.75|61.52|60.72|12
1654564990000|2022-06-07 01:23:10|61.54|60.74|61.53|60.73|61.55|60.75|61.51|60.71|15
1654565000000|2022-06-07 01:23:20|61.52|60.72|61.52|60.72|61.53|60.73|61.52|60.72|7
1654565010000|2022-06-07 01:23:30|61.53|60.73|61.57|60.77|61.57|60.77|61.53|60.73|12
1654565020000|2022-06-07 01:23:40|61.56|60.76|61.61|60.81|61.62|60.82|61.56|60.76|9
1654565030000|2022-06-07 01:23:50|61.62|60.82|61.56|60.76|61.63|60.83|61.56|60.76|15
1654565040000|2022-06-07 01:24:00|61.57|60.77|61.58|60.78|61.59|60.79|61.54|60.74|16
1654565050000|2022-06-07 01:24:10|61.56|60.76|61.59|60.79|61.59|60.79|61.56|60.76|19
1654565060000|2022-06-07 01:24:20|61.58|60.78|61.61|60.81|61.62|60.82|61.57|60.77|15
1654565070000|2022-06-07 01:24:30|61.62|60.82|61.58|60.78|61.62|60.82|61.58|60.78|10
1654565080000|2022-06-07 01:24:40|61.59|60.79|61.63|60.83|61.63|60.83|61.58|60.78|10
1654565090000|2022-06-07 01:24:50|61.62|60.82|61.63|60.83|61.63|60.83|61.61|60.81|22
1654565100000|2022-06-07 01:25:00|61.62|60.82|61.61|60.81|61.63|60.83|61.61|60.81|16
1654565110000|2022-06-07 01:25:10|61.6|60.8|61.56|60.76|61.61|60.81|61.55|60.75|14
1654565120000|2022-06-07 01:25:20|61.57|60.77|61.48|60.68|61.57|60.77|61.48|60.68|16
1654565130000|2022-06-07 01:25:30|61.49|60.69|61.48|60.68|61.51|60.71|61.45|60.65|18
1654565140000|2022-06-07 01:25:40|61.49|60.69|61.45|60.65|61.49|60.69|61.43|60.63|22
1654565150000|2022-06-07 01:25:50|61.46|60.66|61.51|60.71|61.53|60.73|61.45|60.65|16
1654565160000|2022-06-07 01:26:00|61.53|60.73|61.51|60.71|61.53|60.73|61.51|60.71|12
1654565170000|2022-06-07 01:26:10|61.49|60.69|61.44|60.64|61.49|60.69|61.44|60.64|12
1654565180000|2022-06-07 01:26:20|61.45|60.65|61.43|60.63|61.45|60.65|61.43|60.63|11
1654565190000|2022-06-07 01:26:30|61.44|60.64|61.43|60.63|61.46|60.66|61.43|60.63|17
1654565200000|2022-06-07 01:26:40|61.44|60.64|61.43|60.63|61.44|60.64|61.43|60.63|6
1654565210000|2022-06-07 01:26:50|61.42|60.62|61.33|60.53|61.42|60.62|61.3|60.5|12
1654565220000|2022-06-07 01:27:00|61.32|60.52|61.25|60.45|61.32|60.52|61.24|60.44|9
1654565230000|2022-06-07 01:27:10|61.24|60.44|61.32|60.52|61.32|60.52|61.23|60.43|14
1654565240000|2022-06-07 01:27:20|61.33|60.53|61.3|60.5|61.33|60.53|61.24|60.44|26
1654565250000|2022-06-07 01:27:30|61.31|60.51|61.32|60.52|61.32|60.52|61.3|60.5|16
1654565260000|2022-06-07 01:27:40|61.31|60.51|61.32|60.52|61.33|60.53|61.3|60.5|11
1654565270000|2022-06-07 01:27:50|61.33|60.53|61.35|60.55|61.35|60.55|61.3|60.5|19
1654565280000|2022-06-07 01:28:00|61.34|60.54|61.31|60.51|61.35|60.55|61.31|60.51|19
1654565290000|2022-06-07 01:28:10|61.3|60.5|61.28|60.48|61.3|60.5|61.26|60.46|17
1654565300000|2022-06-07 01:28:20|61.3|60.5|61.32|60.52|61.34|60.54|61.3|60.5|13
1654565310000|2022-06-07 01:28:30|61.33|60.53|61.37|60.57|61.37|60.57|61.32|60.52|9
1654565320000|2022-06-07 01:28:40|61.36|60.56|61.34|60.54|61.36|60.56|61.34|60.54|8
1654565330000|2022-06-07 01:28:50|61.32|60.52|61.32|60.52|61.35|60.55|61.32|60.52|14
1654565340000|2022-06-07 01:29:00|61.33|60.53|61.33|60.53|61.33|60.53|61.32|60.52|3
1654565350000|2022-06-07 01:29:10|61.34|60.54|61.34|60.54|61.35|60.55|61.33|60.53|17
1654565360000|2022-06-07 01:29:20|61.33|60.53|61.34|60.54|61.34|60.54|61.33|60.53|6
1654565370000|2022-06-07 01:29:30|61.35|60.55|61.36|60.56|61.37|60.57|61.34|60.54|8
1654565380000|2022-06-07 01:29:40|61.35|60.55|61.35|60.55|61.36|60.56|61.33|60.53|7
1654565390000|2022-06-07 01:29:50|61.34|60.54|61.35|60.55|61.35|60.55|61.34|60.54|2
1654565400000|2022-06-07 01:30:00|61.34|60.54|61.34|60.54|61.35|60.55|61.33|60.53|14
1654565410000|2022-06-07 01:30:10|61.32|60.52|61.31|60.51|61.35|60.55|61.31|60.51|16
1654565420000|2022-06-07 01:30:20|61.32|60.52|61.31|60.51|61.32|60.52|61.31|60.51|8
1654565430000|2022-06-07 01:30:30|61.32|60.52|61.26|60.46|61.32|60.52|61.26|60.46|10
1654565440000|2022-06-07 01:30:40|61.27|60.47|61.23|60.43|61.27|60.47|61.22|60.42|10
1654565450000|2022-06-07 01:30:50|61.24|60.44|61.26|60.46|61.26|60.46|61.23|60.43|11
1654565460000|2022-06-07 01:31:00|61.25|60.45|61.24|60.44|61.26|60.46|61.23|60.43|14
1654565470000|2022-06-07 01:31:10|61.25|60.45|61.19|60.39|61.25|60.45|61.15|60.35|22
1654565480000|2022-06-07 01:31:20|61.2|60.4|61.17|60.37|61.21|60.41|61.15|60.35|21
1654565490000|2022-06-07 01:31:30|61.18|60.38|61.22|60.42|61.24|60.44|61.18|60.38|13
1654565500000|2022-06-07 01:31:40|61.21|60.41|61.21|60.41|61.21|60.41|61.19|60.39|11
1654565510000|2022-06-07 01:31:50|61.22|60.42|61.24|60.44|61.24|60.44|61.22|60.42|7
1654565520000|2022-06-07 01:32:00|61.23|60.43|61.28|60.48|61.28|60.48|61.21|60.41|13
1654565530000|2022-06-07 01:32:10|61.27|60.47|61.29|60.49|61.31|60.51|61.24|60.44|11
1654565540000|2022-06-07 01:32:20|61.3|60.5|61.33|60.53|61.33|60.53|61.29|60.49|13
1654565550000|2022-06-07 01:32:30|61.32|60.52|61.33|60.53|61.34|60.54|61.32|60.52|15
1654565560000|2022-06-07 01:32:40|61.34|60.54|61.37|60.57|61.4|60.6|61.34|60.54|9
1654565570000|2022-06-07 01:32:50|61.36|60.56|61.27|60.47|61.4|60.6|61.27|60.47|25
1654565580000|2022-06-07 01:33:00|61.26|60.46|61.21|60.41|61.27|60.47|61.18|60.38|24
1654565590000|2022-06-07 01:33:10|61.22|60.42|61.2|60.4|61.23|60.43|61.19|60.39|21
1654565600000|2022-06-07 01:33:20|61.23|60.43|61.18|60.38|61.23|60.43|61.16|60.36|19
1654565610000|2022-06-07 01:33:30|61.15|60.35|61.17|60.37|61.19|60.39|61.15|60.35|12
1654565620000|2022-06-07 01:33:40|61.19|60.39|61.24|60.44|61.25|60.45|61.19|60.39|14
1654565630000|2022-06-07 01:33:50|61.25|60.45|61.29|60.49|61.3|60.5|61.25|60.45|12
1654565640000|2022-06-07 01:34:00|61.28|60.48|61.31|60.51|61.31|60.51|61.24|60.44|23
1654565650000|2022-06-07 01:34:10|61.3|60.5|61.24|60.44|61.31|60.51|61.24|60.44|14
1654565660000|2022-06-07 01:34:20|61.25|60.45|61.25|60.45|61.26|60.46|61.24|60.44|5
1654565670000|2022-06-07 01:34:30|61.26|60.46|61.25|60.45|61.26|60.46|61.25|60.45|4
1654565680000|2022-06-07 01:34:40|61.26|60.46|61.24|60.44|61.26|60.46|61.23|60.43|16
1654565690000|2022-06-07 01:34:50|61.23|60.43|61.29|60.49|61.31|60.51|61.23|60.43|13
1654565700000|2022-06-07 01:35:00|61.3|60.5|61.28|60.48|61.3|60.5|61.28|60.48|16
1654565710000|2022-06-07 01:35:10|61.29|60.49|61.3|60.5|61.33|60.53|61.28|60.48|20
1654565720000|2022-06-07 01:35:20|61.32|60.52|61.3|60.5|61.33|60.53|61.28|60.48|23
1654565730000|2022-06-07 01:35:30|61.29|60.49|61.3|60.5|61.31|60.51|61.29|60.49|4
1654565740000|2022-06-07 01:35:40|61.31|60.51|61.3|60.5|61.31|60.51|61.3|60.5|4
1654565750000|2022-06-07 01:35:50|61.31|60.51|61.33|60.53|61.33|60.53|61.3|60.5|10
1654565760000|2022-06-07 01:36:00|61.32|60.52|61.3|60.5|61.33|60.53|61.29|60.49|11
1654565770000|2022-06-07 01:36:10|61.31|60.51|61.22|60.42|61.31|60.51|61.21|60.41|22
1654565780000|2022-06-07 01:36:20|61.21|60.41|61.26|60.46|61.27|60.47|61.21|60.41|16
1654565790000|2022-06-07 01:36:30|61.28|60.48|61.32|60.52|61.32|60.52|61.27|60.47|10
1654565800000|2022-06-07 01:36:40|61.33|60.53|61.34|60.54|61.35|60.55|61.32|60.52|6
1654565810000|2022-06-07 01:36:50|61.35|60.55|61.32|60.52|61.35|60.55|61.32|60.52|4
1654565820000|2022-06-07 01:37:00|61.33|60.53|61.34|60.54|61.34|60.54|61.31|60.51|16
1654565830000|2022-06-07 01:37:10|61.33|60.53|61.33|60.53|61.34|60.54|61.33|60.53|7
1654565840000|2022-06-07 01:37:20|61.34|60.54|61.36|60.56|61.36|60.56|61.33|60.53|9
1654565850000|2022-06-07 01:37:30|61.35|60.55|61.33|60.53|61.35|60.55|61.33|60.53|7
1654565860000|2022-06-07 01:37:40|61.34|60.54|61.34|60.54|61.36|60.56|61.33|60.53|7
1654565870000|2022-06-07 01:37:50|61.33|60.53|61.32|60.52|61.33|60.53|61.31|60.51|6
1654565880000|2022-06-07 01:38:00|61.33|60.53|61.35|60.55|61.35|60.55|61.32|60.52|11
1654565890000|2022-06-07 01:38:10|61.36|60.56|61.34|60.54|61.36|60.56|61.34|60.54|9
1654565900000|2022-06-07 01:38:20|61.35|60.55|61.33|60.53|61.35|60.55|61.32|60.52|9
1654565910000|2022-06-07 01:38:30|61.32|60.52|61.31|60.51|61.34|60.54|61.31|60.51|14
1654565920000|2022-06-07 01:38:40|61.32|60.52|61.32|60.52|61.33|60.53|61.31|60.51|17
1654565930000|2022-06-07 01:38:50|61.33|60.53|61.32|60.52|61.33|60.53|61.3|60.5|16
1654565940000|2022-06-07 01:39:00|61.33|60.53|61.31|60.51|61.33|60.53|61.31|60.51|9
1654565950000|2022-06-07 01:39:10|61.3|60.5|61.32|60.52|61.33|60.53|61.29|60.49|6
1654565960000|2022-06-07 01:39:20|61.31|60.51|61.32|60.52|61.32|60.52|61.3|60.5|6
1654565970000|2022-06-07 01:39:30|61.33|60.53|61.32|60.52|61.33|60.53|61.32|60.52|6
1654565980000|2022-06-07 01:39:40|61.33|60.53|61.33|60.53|61.34|60.54|61.32|60.52|13
1654565990000|2022-06-07 01:39:50|61.32|60.52|61.34|60.54|61.34|60.54|61.32|60.52|11
1654566000000|2022-06-07 01:40:00|61.33|60.53|61.34|60.54|61.35|60.55|61.33|60.53|17
1654566010000|2022-06-07 01:40:10|61.33|60.53|61.35|60.55|61.35|60.55|61.33|60.53|9
1654566020000|2022-06-07 01:40:20|61.34|60.54|61.33|60.53|61.35|60.55|61.32|60.52|13
1654566030000|2022-06-07 01:40:30|61.34|60.54|61.33|60.53|61.35|60.55|61.32|60.52|15
1654566040000|2022-06-07 01:40:40|61.32|60.52|61.31|60.51|61.34|60.54|61.3|60.5|12
1654566050000|2022-06-07 01:40:50|61.32|60.52|61.31|60.51|61.32|60.52|61.31|60.51|4
1654566060000|2022-06-07 01:41:00|61.32|60.52|61.32|60.52|61.33|60.53|61.3|60.5|11
1654566070000|2022-06-07 01:41:10|61.33|60.53|61.28|60.48|61.33|60.53|61.28|60.48|10
1654566080000|2022-06-07 01:41:20|61.27|60.47|61.26|60.46|61.31|60.51|61.24|60.44|22
1654566090000|2022-06-07 01:41:30|61.25|60.45|61.35|60.55|61.35|60.55|61.25|60.45|20
1654566100000|2022-06-07 01:41:40|61.34|60.54|61.34|60.54|61.35|60.55|61.34|60.54|11
1654566110000|2022-06-07 01:41:50|61.35|60.55|61.41|60.61|61.41|60.61|61.34|60.54|14
1654566120000|2022-06-07 01:42:00|61.4|60.6|61.36|60.56|61.41|60.61|61.35|60.55|17
1654566130000|2022-06-07 01:42:10|61.35|60.55|61.39|60.59|61.39|60.59|61.34|60.54|11
1654566140000|2022-06-07 01:42:20|61.37|60.57|61.34|60.54|61.37|60.57|61.33|60.53|10
1654566150000|2022-06-07 01:42:30|61.33|60.53|61.36|60.56|61.36|60.56|61.33|60.53|17
1654566160000|2022-06-07 01:42:40|61.35|60.55|61.34|60.54|61.35|60.55|61.33|60.53|19
1654566170000|2022-06-07 01:42:50|61.35|60.55|61.35|60.55|61.36|60.56|61.34|60.54|7
1654566180000|2022-06-07 01:43:00|61.36|60.56|61.36|60.56|61.37|60.57|61.35|60.55|13
1654566190000|2022-06-07 01:43:10|61.37|60.57|61.41|60.61|61.41|60.61|61.35|60.55|9
1654566200000|2022-06-07 01:43:20|61.43|60.63|61.35|60.55|61.43|60.63|61.35|60.55|17
1654566210000|2022-06-07 01:43:30|61.34|60.54|61.34|60.54|61.35|60.55|61.32|60.52|9
1654566220000|2022-06-07 01:43:40|61.33|60.53|61.34|60.54|61.35|60.55|61.33|60.53|8
1654566230000|2022-06-07 01:43:50|61.33|60.53|61.34|60.54|61.34|60.54|61.32|60.52|6
1654566240000|2022-06-07 01:44:00|61.33|60.53|61.35|60.55|61.36|60.56|61.32|60.52|14
1654566250000|2022-06-07 01:44:10|61.36|60.56|61.35|60.55|61.36|60.56|61.35|60.55|6
1654566260000|2022-06-07 01:44:20|61.36|60.56|61.36|60.56|61.36|60.56|61.35|60.55|7
1654566270000|2022-06-07 01:44:30|61.35|60.55|61.35|60.55|61.36|60.56|61.34|60.54|7
1654566280000|2022-06-07 01:44:40|61.36|60.56|61.33|60.53|61.37|60.57|61.31|60.51|12
1654566290000|2022-06-07 01:44:50|61.34|60.54|61.33|60.53|61.35|60.55|61.33|60.53|7
1654566300000|2022-06-07 01:45:00|61.34|60.54|61.31|60.51|61.35|60.55|61.31|60.51|20
1654566310000|2022-06-07 01:45:10|61.32|60.52|61.3|60.5|61.35|60.55|61.3|60.5|16
1654566320000|2022-06-07 01:45:20|61.29|60.49|61.29|60.49|61.33|60.53|61.29|60.49|14
1654566330000|2022-06-07 01:45:30|61.3|60.5|61.31|60.51|61.31|60.51|61.24|60.44|21
1654566340000|2022-06-07 01:45:40|61.3|60.5|61.23|60.43|61.31|60.51|61.23|60.43|13
1654566350000|2022-06-07 01:45:50|61.24|60.44|61.25|60.45|61.26|60.46|61.22|60.42|11
1654566360000|2022-06-07 01:46:00|61.26|60.46|61.31|60.51|61.31|60.51|61.25|60.45|18
1654566370000|2022-06-07 01:46:10|61.29|60.49|61.26|60.46|61.31|60.51|61.26|60.46|9
1654566380000|2022-06-07 01:46:20|61.27|60.47|61.27|60.47|61.28|60.48|61.26|60.46|13
1654566390000|2022-06-07 01:46:30|61.26|60.46|61.25|60.45|61.27|60.47|61.24|60.44|12
1654566400000|2022-06-07 01:46:40|61.24|60.44|61.25|60.45|61.27|60.47|61.24|60.44|14
1654566410000|2022-06-07 01:46:50|61.26|60.46|61.26|60.46|61.27|60.47|61.24|60.44|15
1654566420000|2022-06-07 01:47:00|61.27|60.47|61.27|60.47|61.27|60.47|61.26|60.46|9
1654566430000|2022-06-07 01:47:10|61.26|60.46|61.25|60.45|61.27|60.47|61.25|60.45|4
1654566440000|2022-06-07 01:47:20|61.26|60.46|61.25|60.45|61.27|60.47|61.24|60.44|8
1654566450000|2022-06-07 01:47:30|61.23|60.43|61.24|60.44|61.24|60.44|61.21|60.41|8
1654566460000|2022-06-07 01:47:40|61.23|60.43|61.21|60.41|61.23|60.43|61.21|60.41|7
1654566470000|2022-06-07 01:47:50|61.22|60.42|61.22|60.42|61.24|60.44|61.21|60.41|11
1654566480000|2022-06-07 01:48:00|61.23|60.43|61.22|60.42|61.23|60.43|61.2|60.4|14
1654566490000|2022-06-07 01:48:10|61.23|60.43|61.23|60.43|61.24|60.44|61.21|60.41|12
1654566500000|2022-06-07 01:48:20|61.22|60.42|61.22|60.42|61.25|60.45|61.21|60.41|14
1654566510000|2022-06-07 01:48:30|61.21|60.41|61.22|60.42|61.23|60.43|61.21|60.41|7
1654566520000|2022-06-07 01:48:40|61.23|60.43|61.21|60.41|61.24|60.44|61.21|60.41|11
1654566530000|2022-06-07 01:48:50|61.22|60.42|61.22|60.42|61.23|60.43|61.21|60.41|10
1654566540000|2022-06-07 01:49:00|61.23|60.43|61.24|60.44|61.24|60.44|61.23|60.43|6
1654566550000|2022-06-07 01:49:10|61.23|60.43|61.24|60.44|61.24|60.44|61.23|60.43|12
1654566560000|2022-06-07 01:49:20|61.23|60.43|61.24|60.44|61.24|60.44|61.23|60.43|10
1654566570000|2022-06-07 01:49:30|61.23|60.43|61.23|60.43|61.23|60.43|61.22|60.42|9
1654566580000|2022-06-07 01:49:40|61.22|60.42|61.23|60.43|61.23|60.43|61.21|60.41|9
1654566590000|2022-06-07 01:49:50|61.22|60.42|61.23|60.43|61.24|60.44|61.2|60.4|13
1654566600000|2022-06-07 01:50:00|61.22|60.42|61.14|60.34|61.23|60.43|61.14|60.34|18
1654566610000|2022-06-07 01:50:10|61.15|60.35|61.14|60.34|61.16|60.36|61.12|60.32|15
1654566620000|2022-06-07 01:50:20|61.13|60.33|61.1|60.3|61.14|60.34|61.09|60.29|16
1654566630000|2022-06-07 01:50:30|61.09|60.29|61.01|60.21|61.09|60.29|61|60.2|14
1654566640000|2022-06-07 01:50:40|61|60.2|60.95|60.15|61.01|60.21|60.95|60.15|17
1654566650000|2022-06-07 01:50:50|60.96|60.16|60.78|59.98|60.96|60.16|60.76|59.96|26
1654566660000|2022-06-07 01:51:00|60.79|59.99|60.85|60.05|60.87|60.07|60.78|59.98|20
1654566670000|2022-06-07 01:51:10|60.83|60.03|60.9|60.1|60.9|60.1|60.83|60.03|14
1654566680000|2022-06-07 01:51:20|60.91|60.11|60.87|60.07|60.91|60.11|60.86|60.06|12
1654566690000|2022-06-07 01:51:30|60.86|60.06|60.86|60.06|60.87|60.07|60.85|60.05|11
1654566700000|2022-06-07 01:51:40|60.85|60.05|60.73|59.93|60.86|60.06|60.72|59.92|23
1654566710000|2022-06-07 01:51:50|60.74|59.94|60.8|60|60.81|60.01|60.73|59.93|26
1654566720000|2022-06-07 01:52:00|60.79|59.99|60.74|59.94|60.8|60|60.73|59.93|14
1654566730000|2022-06-07 01:52:10|60.75|59.95|60.83|60.03|60.83|60.03|60.74|59.94|14
1654566740000|2022-06-07 01:52:20|60.84|60.04|60.84|60.04|60.85|60.05|60.82|60.02|16
1654566750000|2022-06-07 01:52:30|60.86|60.06|60.75|59.95|60.86|60.06|60.72|59.92|24
1654566760000|2022-06-07 01:52:40|60.74|59.94|60.74|59.94|60.76|59.96|60.72|59.92|17
1654566770000|2022-06-07 01:52:50|60.73|59.93|60.59|59.79|60.74|59.94|60.59|59.79|22
1654566780000|2022-06-07 01:53:00|60.6|59.8|60.63|59.83|60.66|59.86|60.57|59.77|16
1654566790000|2022-06-07 01:53:10|60.64|59.84|60.78|59.98|60.78|59.98|60.64|59.84|24
1654566800000|2022-06-07 01:53:20|60.79|59.99|60.84|60.04|60.84|60.04|60.78|59.98|17
1654566810000|2022-06-07 01:53:30|60.85|60.05|60.75|59.95|60.85|60.05|60.72|59.92|20
1654566820000|2022-06-07 01:53:40|60.74|59.94|60.8|60|60.8|60|60.74|59.94|12
1654566830000|2022-06-07 01:53:50|60.81|60.01|60.77|59.97|60.83|60.03|60.77|59.97|15
1654566840000|2022-06-07 01:54:00|60.75|59.95|60.8|60|60.8|60|60.74|59.94|22
1654566850000|2022-06-07 01:54:10|60.81|60.01|60.75|59.95|60.81|60.01|60.74|59.94|15
1654566860000|2022-06-07 01:54:20|60.74|59.94|60.74|59.94|60.75|59.95|60.72|59.92|9
1654566870000|2022-06-07 01:54:30|60.75|59.95|60.74|59.94|60.75|59.95|60.72|59.92|12
1654566880000|2022-06-07 01:54:40|60.72|59.92|60.7|59.9|60.72|59.92|60.63|59.83|19
1654566890000|2022-06-07 01:54:50|60.69|59.89|60.65|59.85|60.72|59.92|60.62|59.82|21
1654566900000|2022-06-07 01:55:00|60.66|59.86|60.66|59.86|60.67|59.87|60.6|59.8|22
1654566910000|2022-06-07 01:55:10|60.67|59.87|60.63|59.83|60.68|59.88|60.61|59.81|29
1654566920000|2022-06-07 01:55:20|60.64|59.84|60.71|59.91|60.72|59.92|60.64|59.84|13
1654566930000|2022-06-07 01:55:30|60.72|59.92|60.74|59.94|60.75|59.95|60.71|59.91|19
1654566940000|2022-06-07 01:55:40|60.75|59.95|60.78|59.98|60.79|59.99|60.75|59.95|20
1654566950000|2022-06-07 01:55:50|60.77|59.97|60.74|59.94|60.78|59.98|60.74|59.94|13
1654566960000|2022-06-07 01:56:00|60.73|59.93|60.81|60.01|60.81|60.01|60.73|59.93|16
1654566970000|2022-06-07 01:56:10|60.82|60.02|60.89|60.09|60.9|60.1|60.82|60.02|16
1654566980000|2022-06-07 01:56:20|60.88|60.08|60.92|60.12|60.94|60.14|60.88|60.08|24
1654566990000|2022-06-07 01:56:30|60.93|60.13|60.94|60.14|60.95|60.15|60.91|60.11|17
1654567000000|2022-06-07 01:56:40|60.95|60.15|60.94|60.14|60.96|60.16|60.93|60.13|9
1654567010000|2022-06-07 01:56:50|60.95|60.15|60.95|60.15|60.96|60.16|60.92|60.12|13
1654567020000|2022-06-07 01:57:00|60.96|60.16|61.01|60.21|61.01|60.21|60.95|60.15|14
1654567030000|2022-06-07 01:57:10|61|60.2|61.02|60.22|61.02|60.22|61|60.2|13
1654567040000|2022-06-07 01:57:20|61.01|60.21|61.01|60.21|61.03|60.23|61|60.2|18
1654567050000|2022-06-07 01:57:30|61.03|60.23|61.02|60.22|61.03|60.23|61.01|60.21|19
1654567060000|2022-06-07 01:57:40|61.03|60.23|61.02|60.22|61.04|60.24|61|60.2|16
1654567070000|2022-06-07 01:57:50|61.03|60.23|61.04|60.24|61.05|60.25|61.02|60.22|19
1654567080000|2022-06-07 01:58:00|61.03|60.23|61.11|60.31|61.13|60.33|61.03|60.23|21
1654567090000|2022-06-07 01:58:10|61.1|60.3|61.13|60.33|61.16|60.36|61.1|60.3|19
1654567100000|2022-06-07 01:58:20|61.14|60.34|61.13|60.33|61.15|60.35|61.11|60.31|12
1654567110000|2022-06-07 01:58:30|61.12|60.32|61.11|60.31|61.14|60.34|61.1|60.3|18
1654567120000|2022-06-07 01:58:40|61.12|60.32|61.13|60.33|61.15|60.35|61.1|60.3|24
1654567130000|2022-06-07 01:58:50|61.12|60.32|61.15|60.35|61.15|60.35|61.12|60.32|12
1654567140000|2022-06-07 01:59:00|61.14|60.34|61.12|60.32|61.15|60.35|61.11|60.31|18
1654567150000|2022-06-07 01:59:10|61.11|60.31|61.12|60.32|61.13|60.33|61.11|60.31|15
1654567160000|2022-06-07 01:59:20|61.13|60.33|61.12|60.32|61.13|60.33|61.1|60.3|14
1654567170000|2022-06-07 01:59:30|61.1|60.3|61.13|60.33|61.14|60.34|61.1|60.3|18
1654567180000|2022-06-07 01:59:40|61.12|60.32|61.14|60.34|61.14|60.34|61.11|60.31|21
1654567190000|2022-06-07 01:59:50|61.13|60.33|61.14|60.34|61.15|60.35|61.11|60.31|20
1654567200000|2022-06-07 02:00:00|61.13|60.33|61.05|60.25|61.14|60.34|61.04|60.24|19
1654567210000|2022-06-07 02:00:10|61.06|60.26|61.05|60.25|61.06|60.26|61.02|60.22|21
1654567220000|2022-06-07 02:00:20|61.04|60.24|61.02|60.22|61.05|60.25|61.01|60.21|18
1654567230000|2022-06-07 02:00:30|61.03|60.23|61.05|60.25|61.05|60.25|61|60.2|11
1654567240000|2022-06-07 02:00:40|61.04|60.24|61.06|60.26|61.11|60.31|61.04|60.24|22
1654567250000|2022-06-07 02:00:50|61.07|60.27|61.04|60.24|61.07|60.27|61.03|60.23|15
1654567260000|2022-06-07 02:01:00|61.05|60.25|61.04|60.24|61.05|60.25|61.04|60.24|10
1654567270000|2022-06-07 02:01:10|61.05|60.25|61.03|60.23|61.05|60.25|61.03|60.23|7
1654567280000|2022-06-07 02:01:20|61.05|60.25|60.97|60.17|61.05|60.25|60.97|60.17|16
1654567290000|2022-06-07 02:01:30|60.96|60.16|60.95|60.15|60.98|60.18|60.94|60.14|11
1654567300000|2022-06-07 02:01:40|60.94|60.14|60.95|60.15|60.96|60.16|60.93|60.13|13
1654567310000|2022-06-07 02:01:50|60.94|60.14|60.93|60.13|60.95|60.15|60.93|60.13|16
1654567320000|2022-06-07 02:02:00|60.94|60.14|60.92|60.12|60.94|60.14|60.92|60.12|13
1654567330000|2022-06-07 02:02:10|60.95|60.15|60.85|60.05|60.95|60.15|60.84|60.04|20
1654567340000|2022-06-07 02:02:20|60.86|60.06|60.82|60.02|60.86|60.06|60.82|60.02|7
1654567350000|2022-06-07 02:02:30|60.83|60.03|60.9|60.1|60.9|60.1|60.82|60.02|18
1654567360000|2022-06-07 02:02:40|60.91|60.11|60.9|60.1|60.91|60.11|60.85|60.05|18
1654567370000|2022-06-07 02:02:50|60.89|60.09|60.86|60.06|60.89|60.09|60.84|60.04|14
1654567380000|2022-06-07 02:03:00|60.87|60.07|60.86|60.06|60.92|60.12|60.85|60.05|12
1654567390000|2022-06-07 02:03:10|60.83|60.03|60.92|60.12|60.92|60.12|60.82|60.02|23
1654567400000|2022-06-07 02:03:20|60.91|60.11|60.92|60.12|60.93|60.13|60.91|60.11|12
1654567410000|2022-06-07 02:03:30|60.93|60.13|60.93|60.13|60.95|60.15|60.92|60.12|15
1654567420000|2022-06-07 02:03:40|60.94|60.14|60.94|60.14|60.96|60.16|60.93|60.13|10
1654567430000|2022-06-07 02:03:50|60.95|60.15|60.91|60.11|60.95|60.15|60.9|60.1|9
1654567440000|2022-06-07 02:04:00|60.9|60.1|60.85|60.05|60.92|60.12|60.84|60.04|24
1654567450000|2022-06-07 02:04:10|60.84|60.04|60.89|60.09|60.91|60.11|60.84|60.04|13
1654567460000|2022-06-07 02:04:20|60.9|60.1|60.9|60.1|60.92|60.12|60.89|60.09|15
1654567470000|2022-06-07 02:04:30|60.87|60.07|60.86|60.06|60.92|60.12|60.85|60.05|14
1654567480000|2022-06-07 02:04:40|60.87|60.07|60.92|60.12|60.92|60.12|60.86|60.06|16
1654567490000|2022-06-07 02:04:50|60.93|60.13|60.93|60.13|60.93|60.13|60.92|60.12|7
1654567500000|2022-06-07 02:05:00|60.94|60.14|60.92|60.12|60.94|60.14|60.91|60.11|11
1654567510000|2022-06-07 02:05:10|60.91|60.11|60.93|60.13|60.93|60.13|60.91|60.11|11
1654567520000|2022-06-07 02:05:20|60.94|60.14|60.92|60.12|60.94|60.14|60.91|60.11|14
1654567530000|2022-06-07 02:05:30|60.93|60.13|60.92|60.12|60.94|60.14|60.92|60.12|4
1654567540000|2022-06-07 02:05:40|60.93|60.13|60.92|60.12|60.93|60.13|60.92|60.12|2
1654567550000|2022-06-07 02:05:50|60.93|60.13|60.91|60.11|60.95|60.15|60.91|60.11|17
1654567560000|2022-06-07 02:06:00|60.92|60.12|60.9|60.1|60.92|60.12|60.86|60.06|16
1654567570000|2022-06-07 02:06:10|60.91|60.11|60.86|60.06|60.91|60.11|60.86|60.06|9
1654567580000|2022-06-07 02:06:20|60.87|60.07|60.83|60.03|60.87|60.07|60.82|60.02|8
1654567590000|2022-06-07 02:06:30|60.82|60.02|60.83|60.03|60.84|60.04|60.8|60|14
1654567600000|2022-06-07 02:06:40|60.82|60.02|60.79|59.99|60.83|60.03|60.77|59.97|22
1654567610000|2022-06-07 02:06:50|60.77|59.97|60.8|60|60.8|60|60.73|59.93|18
1654567620000|2022-06-07 02:07:00|60.79|59.99|60.73|59.93|60.8|60|60.73|59.93|10
1654567630000|2022-06-07 02:07:10|60.74|59.94|60.76|59.96|60.77|59.97|60.74|59.94|9
1654567640000|2022-06-07 02:07:20|60.75|59.95|60.75|59.95|60.76|59.96|60.75|59.95|3
1654567650000|2022-06-07 02:07:30|60.74|59.94|60.77|59.97|60.77|59.97|60.74|59.94|6
1654567660000|2022-06-07 02:07:40|60.76|59.96|60.75|59.95|60.77|59.97|60.75|59.95|10
1654567670000|2022-06-07 02:07:50|60.74|59.94|60.72|59.92|60.74|59.94|60.71|59.91|14
1654567680000|2022-06-07 02:08:00|60.73|59.93|60.72|59.92|60.73|59.93|60.69|59.89|18
1654567690000|2022-06-07 02:08:10|60.73|59.93|60.73|59.93|60.77|59.97|60.73|59.93|14
1654567700000|2022-06-07 02:08:20|60.74|59.94|60.75|59.95|60.75|59.95|60.73|59.93|4
1654567710000|2022-06-07 02:08:30|60.74|59.94|60.77|59.97|60.77|59.97|60.74|59.94|4
1654567720000|2022-06-07 02:08:40|60.78|59.98|60.79|59.99|60.8|60|60.78|59.98|3
1654567730000|2022-06-07 02:08:50|60.81|60.01|60.81|60.01|60.83|60.03|60.8|60|7
1654567740000|2022-06-07 02:09:00|60.8|60|60.75|59.95|60.81|60.01|60.75|59.95|16
1654567750000|2022-06-07 02:09:10|60.74|59.94|60.75|59.95|60.75|59.95|60.74|59.94|8
1654567760000|2022-06-07 02:09:20|60.74|59.94|60.75|59.95|60.75|59.95|60.74|59.94|4
1654567770000|2022-06-07 02:09:30|60.76|59.96|60.72|59.92|60.78|59.98|60.72|59.92|9
1654567780000|2022-06-07 02:09:40|60.73|59.93|60.67|59.87|60.74|59.94|60.67|59.87|21
1654567790000|2022-06-07 02:09:50|60.66|59.86|60.66|59.86|60.68|59.88|60.65|59.85|13
1654567800000|2022-06-07 02:10:00|60.65|59.85|60.65|59.85|60.66|59.86|60.65|59.85|13
1654567810000|2022-06-07 02:10:10|60.64|59.84|60.65|59.85|60.67|59.87|60.64|59.84|8
1654567820000|2022-06-07 02:10:20|60.64|59.84|60.66|59.86|60.67|59.87|60.64|59.84|8
1654567830000|2022-06-07 02:10:30|60.65|59.85|60.66|59.86|60.67|59.87|60.65|59.85|6
1654567840000|2022-06-07 02:10:40|60.67|59.87|60.67|59.87|60.67|59.87|60.66|59.86|9
1654567850000|2022-06-07 02:10:50|60.66|59.86|60.66|59.86|60.67|59.87|60.66|59.86|5
1654567860000|2022-06-07 02:11:00|60.67|59.87|60.72|59.92|60.72|59.92|60.67|59.87|9
1654567870000|2022-06-07 02:11:10|60.73|59.93|60.72|59.92|60.74|59.94|60.71|59.91|22
1654567880000|2022-06-07 02:11:20|60.71|59.91|60.73|59.93|60.74|59.94|60.71|59.91|22
1654567890000|2022-06-07 02:11:30|60.74|59.94|60.77|59.97|60.78|59.98|60.73|59.93|11
1654567900000|2022-06-07 02:11:40|60.76|59.96|60.76|59.96|60.77|59.97|60.75|59.95|13
1654567910000|2022-06-07 02:11:50|60.77|59.97|60.95|60.15|60.95|60.15|60.76|59.96|17
1654567920000|2022-06-07 02:12:00|60.94|60.14|60.92|60.12|60.94|60.14|60.9|60.1|15
1654567930000|2022-06-07 02:12:10|60.91|60.11|60.94|60.14|60.95|60.15|60.9|60.1|20
1654567940000|2022-06-07 02:12:20|60.91|60.11|60.93|60.13|60.95|60.15|60.91|60.11|17
1654567950000|2022-06-07 02:12:30|60.94|60.14|60.96|60.16|60.96|60.16|60.93|60.13|9
1654567960000|2022-06-07 02:12:40|60.95|60.15|60.92|60.12|60.97|60.17|60.92|60.12|9
1654567970000|2022-06-07 02:12:50|60.95|60.15|60.93|60.13|60.96|60.16|60.92|60.12|16
1654567980000|2022-06-07 02:13:00|60.94|60.14|60.92|60.12|60.94|60.14|60.92|60.12|7
1654567990000|2022-06-07 02:13:10|60.93|60.13|60.95|60.15|60.95|60.15|60.92|60.12|8
1654568000000|2022-06-07 02:13:20|60.94|60.14|60.94|60.14|60.95|60.15|60.93|60.13|7
1654568010000|2022-06-07 02:13:30|60.95|60.15|60.97|60.17|60.98|60.18|60.95|60.15|11
1654568020000|2022-06-07 02:13:40|60.98|60.18|60.99|60.19|61.03|60.23|60.97|60.17|19
1654568030000|2022-06-07 02:13:50|60.98|60.18|60.95|60.15|60.98|60.18|60.94|60.14|13
1654568040000|2022-06-07 02:14:00|60.94|60.14|60.95|60.15|60.95|60.15|60.94|60.14|8
1654568050000|2022-06-07 02:14:10|60.93|60.13|60.92|60.12|60.93|60.13|60.9|60.1|10
1654568060000|2022-06-07 02:14:20|60.93|60.13|60.93|60.13|60.94|60.14|60.92|60.12|11
1654568070000|2022-06-07 02:14:30|60.94|60.14|60.96|60.16|60.97|60.17|60.93|60.13|7
1654568080000|2022-06-07 02:14:40|60.95|60.15|60.93|60.13|60.95|60.15|60.92|60.12|10
1654568090000|2022-06-07 02:14:50|60.94|60.14|60.92|60.12|60.94|60.14|60.91|60.11|11
1654568100000|2022-06-07 02:15:00|60.93|60.13|60.87|60.07|60.93|60.13|60.86|60.06|14
1654568110000|2022-06-07 02:15:10|60.86|60.06|60.83|60.03|60.86|60.06|60.82|60.02|14
1654568120000|2022-06-07 02:15:20|60.84|60.04|60.77|59.97|60.84|60.04|60.76|59.96|15
1654568130000|2022-06-07 02:15:30|60.78|59.98|60.77|59.97|60.8|60|60.75|59.95|11
1654568140000|2022-06-07 02:15:40|60.79|59.99|60.78|59.98|60.79|59.99|60.76|59.96|10
1654568150000|2022-06-07 02:15:50|60.79|59.99|60.82|60.02|60.82|60.02|60.78|59.98|11
1654568160000|2022-06-07 02:16:00|60.83|60.03|60.83|60.03|60.84|60.04|60.81|60.01|15
1654568170000|2022-06-07 02:16:10|60.84|60.04|60.84|60.04|60.85|60.05|60.83|60.03|9
1654568180000|2022-06-07 02:16:20|60.83|60.03|60.85|60.05|60.85|60.05|60.83|60.03|7
1654568190000|2022-06-07 02:16:30|60.84|60.04|60.84|60.04|60.85|60.05|60.83|60.03|8
1654568200000|2022-06-07 02:16:40|60.85|60.05|60.92|60.12|60.93|60.13|60.84|60.04|14
1654568210000|2022-06-07 02:16:50|60.91|60.11|60.92|60.12|60.92|60.12|60.9|60.1|16
1654568220000|2022-06-07 02:17:00|60.91|60.11|60.94|60.14|60.94|60.14|60.91|60.11|18
1654568230000|2022-06-07 02:17:10|60.93|60.13|60.93|60.13|60.94|60.14|60.93|60.13|3
1654568240000|2022-06-07 02:17:20|60.94|60.14|60.87|60.07|60.94|60.14|60.86|60.06|15
1654568250000|2022-06-07 02:17:30|60.88|60.08|60.86|60.06|60.88|60.08|60.86|60.06|19
1654568260000|2022-06-07 02:17:40|60.87|60.07|60.85|60.05|60.87|60.07|60.85|60.05|13
1654568270000|2022-06-07 02:17:50|60.83|60.03|60.78|59.98|60.83|60.03|60.78|59.98|8
1654568280000|2022-06-07 02:18:00|60.77|59.97|60.77|59.97|60.78|59.98|60.75|59.95|13
1654568290000|2022-06-07 02:18:10|60.76|59.96|60.77|59.97|60.8|60|60.76|59.96|12
1654568300000|2022-06-07 02:18:20|60.75|59.95|60.76|59.96|60.77|59.97|60.75|59.95|8
1654568310000|2022-06-07 02:18:30|60.77|59.97|60.77|59.97|60.79|59.99|60.76|59.96|11
1654568320000|2022-06-07 02:18:40|60.78|59.98|60.77|59.97|60.78|59.98|60.76|59.96|12
1654568330000|2022-06-07 02:18:50|60.78|59.98|60.78|59.98|60.78|59.98|60.77|59.97|11
1654568340000|2022-06-07 02:19:00|60.77|59.97|60.82|60.02|60.84|60.04|60.77|59.97|15
1654568350000|2022-06-07 02:19:10|60.83|60.03|60.83|60.03|60.84|60.04|60.82|60.02|8
1654568360000|2022-06-07 02:19:20|60.82|60.02|60.83|60.03|60.84|60.04|60.81|60.01|17
1654568370000|2022-06-07 02:19:30|60.82|60.02|60.84|60.04|60.85|60.05|60.82|60.02|9
1654568380000|2022-06-07 02:19:40|60.85|60.05|60.82|60.02|60.85|60.05|60.82|60.02|16
1654568390000|2022-06-07 02:19:50|60.83|60.03|60.81|60.01|60.84|60.04|60.81|60.01|14
1654568400000|2022-06-07 02:20:00|60.82|60.02|60.82|60.02|60.82|60.02|60.81|60.01|13
1654568410000|2022-06-07 02:20:10|60.83|60.03|60.82|60.02|60.83|60.03|60.81|60.01|17
1654568420000|2022-06-07 02:20:20|60.83|60.03|60.83|60.03|60.84|60.04|60.82|60.02|9
1654568430000|2022-06-07 02:20:30|60.84|60.04|60.85|60.05|60.85|60.05|60.82|60.02|11
1654568440000|2022-06-07 02:20:40|60.84|60.04|60.85|60.05|60.85|60.05|60.84|60.04|10
1654568450000|2022-06-07 02:20:50|60.86|60.06|60.87|60.07|60.87|60.07|60.85|60.05|10
1654568460000|2022-06-07 02:21:00|60.88|60.08|60.86|60.06|60.88|60.08|60.85|60.05|9
1654568470000|2022-06-07 02:21:10|60.87|60.07|60.87|60.07|60.88|60.08|60.86|60.06|9
1654568480000|2022-06-07 02:21:20|60.88|60.08|60.88|60.08|60.89|60.09|60.87|60.07|13
1654568490000|2022-06-07 02:21:30|60.89|60.09|60.91|60.11|60.91|60.11|60.86|60.06|15
1654568500000|2022-06-07 02:21:40|60.9|60.1|60.87|60.07|60.9|60.1|60.86|60.06|11
1654568510000|2022-06-07 02:21:50|60.88|60.08|60.87|60.07|60.91|60.11|60.86|60.06|11
1654568520000|2022-06-07 02:22:00|60.86|60.06|60.85|60.05|60.87|60.07|60.85|60.05|10
1654568530000|2022-06-07 02:22:10|60.86|60.06|60.83|60.03|60.86|60.06|60.83|60.03|9
1654568540000|2022-06-07 02:22:20|60.84|60.04|60.73|59.93|60.84|60.04|60.73|59.93|9
1654568550000|2022-06-07 02:22:30|60.69|59.89|60.71|59.91|60.73|59.93|60.68|59.88|21
1654568560000|2022-06-07 02:22:40|60.7|59.9|60.68|59.88|60.71|59.91|60.66|59.86|12
1654568570000|2022-06-07 02:22:50|60.7|59.9|60.72|59.92|60.73|59.93|60.69|59.89|11
1654568580000|2022-06-07 02:23:00|60.71|59.91|60.7|59.9|60.72|59.92|60.66|59.86|14
1654568590000|2022-06-07 02:23:10|60.69|59.89|60.7|59.9|60.7|59.9|60.64|59.84|14
1654568600000|2022-06-07 02:23:20|60.71|59.91|60.9|60.1|60.9|60.1|60.71|59.91|20
1654568610000|2022-06-07 02:23:30|60.91|60.11|60.91|60.11|60.92|60.12|60.89|60.09|13
1654568620000|2022-06-07 02:23:40|60.9|60.1|60.85|60.05|60.91|60.11|60.85|60.05|18
1654568630000|2022-06-07 02:23:50|60.86|60.06|60.85|60.05|60.86|60.06|60.82|60.02|15
1654568640000|2022-06-07 02:24:00|60.86|60.06|60.95|60.15|60.95|60.15|60.86|60.06|19
1654568650000|2022-06-07 02:24:10|60.94|60.14|60.95|60.15|60.97|60.17|60.94|60.14|17
1654568660000|2022-06-07 02:24:20|60.96|60.16|60.94|60.14|60.96|60.16|60.94|60.14|7
1654568670000|2022-06-07 02:24:30|60.95|60.15|60.9|60.1|60.95|60.15|60.86|60.06|12
1654568680000|2022-06-07 02:24:40|60.91|60.11|60.9|60.1|60.92|60.12|60.9|60.1|8
1654568690000|2022-06-07 02:24:50|60.91|60.11|60.94|60.14|60.94|60.14|60.91|60.11|14
1654568700000|2022-06-07 02:25:00|60.93|60.13|60.92|60.12|60.94|60.14|60.92|60.12|8
1654568710000|2022-06-07 02:25:10|60.91|60.11|60.91|60.11|60.92|60.12|60.9|60.1|13
1654568720000|2022-06-07 02:25:20|60.92|60.12|60.9|60.1|60.92|60.12|60.9|60.1|7
1654568730000|2022-06-07 02:25:30|60.91|60.11|60.9|60.1|60.92|60.12|60.89|60.09|7
1654568740000|2022-06-07 02:25:40|60.91|60.11|60.91|60.11|60.92|60.12|60.9|60.1|11
1654568750000|2022-06-07 02:25:50|60.92|60.12|60.91|60.11|60.93|60.13|60.91|60.11|16
1654568760000|2022-06-07 02:26:00|60.9|60.1|60.91|60.11|60.91|60.11|60.9|60.1|10
1654568770000|2022-06-07 02:26:10|60.9|60.1|60.87|60.07|60.91|60.11|60.86|60.06|23
1654568780000|2022-06-07 02:26:20|60.86|60.06|60.91|60.11|60.91|60.11|60.85|60.05|12
1654568790000|2022-06-07 02:26:30|60.9|60.1|60.85|60.05|60.9|60.1|60.84|60.04|14
1654568800000|2022-06-07 02:26:40|60.84|60.04|60.85|60.05|60.85|60.05|60.83|60.03|12
1654568810000|2022-06-07 02:26:50|60.84|60.04|60.84|60.04|60.84|60.04|60.83|60.03|11
1654568820000|2022-06-07 02:27:00|60.83|60.03|60.8|60|60.84|60.04|60.8|60|14
1654568830000|2022-06-07 02:27:10|60.79|59.99|60.88|60.08|60.88|60.08|60.79|59.99|12
1654568840000|2022-06-07 02:27:20|60.89|60.09|60.89|60.09|60.91|60.11|60.89|60.09|18
1654568850000|2022-06-07 02:27:30|60.9|60.1|60.91|60.11|60.93|60.13|60.89|60.09|13
1654568860000|2022-06-07 02:27:40|60.9|60.1|60.92|60.12|60.93|60.13|60.9|60.1|7
1654568870000|2022-06-07 02:27:50|60.93|60.13|60.93|60.13|60.95|60.15|60.92|60.12|13
1654568880000|2022-06-07 02:28:00|60.95|60.15|60.94|60.14|60.96|60.16|60.94|60.14|12
1654568890000|2022-06-07 02:28:10|60.93|60.13|60.95|60.15|60.95|60.15|60.92|60.12|5
1654568900000|2022-06-07 02:28:20|60.94|60.14|60.94|60.14|60.97|60.17|60.94|60.14|11
1654568910000|2022-06-07 02:28:30|60.95|60.15|60.94|60.14|60.95|60.15|60.94|60.14|18
1654568920000|2022-06-07 02:28:40|60.93|60.13|60.92|60.12|60.94|60.14|60.91|60.11|16
1654568930000|2022-06-07 02:28:50|60.91|60.11|60.91|60.11|60.92|60.12|60.91|60.11|11
1654568940000|2022-06-07 02:29:00|60.89|60.09|60.91|60.11|60.92|60.12|60.86|60.06|19
1654568950000|2022-06-07 02:29:10|60.9|60.1|60.84|60.04|60.91|60.11|60.84|60.04|13
1654568960000|2022-06-07 02:29:20|60.83|60.03|60.82|60.02|60.84|60.04|60.82|60.02|15
1654568970000|2022-06-07 02:29:30|60.83|60.03|60.83|60.03|60.85|60.05|60.82|60.02|14
1654568980000|2022-06-07 02:29:40|60.85|60.05|60.85|60.05|60.85|60.05|60.83|60.03|8
1654568990000|2022-06-07 02:29:50|60.84|60.04|60.84|60.04|60.85|60.05|60.83|60.03|9
1654569000000|2022-06-07 02:30:00|60.85|60.05|60.81|60.01|60.86|60.06|60.81|60.01|12
1654569010000|2022-06-07 02:30:10|60.82|60.02|60.85|60.05|60.85|60.05|60.81|60.01|14
1654569020000|2022-06-07 02:30:20|60.84|60.04|60.84|60.04|60.85|60.05|60.83|60.03|13
1654569030000|2022-06-07 02:30:30|60.83|60.03|60.89|60.09|60.9|60.1|60.83|60.03|15
1654569040000|2022-06-07 02:30:40|60.9|60.1|60.91|60.11|60.93|60.13|60.89|60.09|14
1654569050000|2022-06-07 02:30:50|60.93|60.13|60.91|60.11|60.93|60.13|60.87|60.07|23
1654569060000|2022-06-07 02:31:00|60.92|60.12|60.93|60.13|60.93|60.13|60.9|60.1|12
1654569070000|2022-06-07 02:31:10|60.92|60.12|60.91|60.11|60.92|60.12|60.91|60.11|8
1654569080000|2022-06-07 02:31:20|60.92|60.12|60.86|60.06|60.92|60.12|60.86|60.06|13
1654569090000|2022-06-07 02:31:30|60.85|60.05|60.82|60.02|60.86|60.06|60.82|60.02|10
1654569100000|2022-06-07 02:31:40|60.83|60.03|60.8|60|60.83|60.03|60.8|60|16
1654569110000|2022-06-07 02:31:50|60.81|60.01|60.74|59.94|60.82|60.02|60.74|59.94|11
1654569120000|2022-06-07 02:32:00|60.73|59.93|60.76|59.96|60.76|59.96|60.72|59.92|6
1654569130000|2022-06-07 02:32:10|60.77|59.97|60.76|59.96|60.82|60.02|60.76|59.96|12
1654569140000|2022-06-07 02:32:20|60.77|59.97|60.77|59.97|60.77|59.97|60.76|59.96|11
1654569150000|2022-06-07 02:32:30|60.79|59.99|60.85|60.05|60.85|60.05|60.79|59.99|11
1654569160000|2022-06-07 02:32:40|60.84|60.04|60.83|60.03|60.84|60.04|60.83|60.03|12
1654569170000|2022-06-07 02:32:50|60.82|60.02|60.82|60.02|60.83|60.03|60.81|60.01|8
1654569180000|2022-06-07 02:33:00|60.83|60.03|60.79|59.99|60.83|60.03|60.77|59.97|19
1654569190000|2022-06-07 02:33:10|60.8|60|60.81|60.01|60.82|60.02|60.77|59.97|18
1654569200000|2022-06-07 02:33:20|60.8|60|60.8|60|60.82|60.02|60.8|60|11
1654569210000|2022-06-07 02:33:30|60.81|60.01|60.84|60.04|60.85|60.05|60.8|60|13
1654569220000|2022-06-07 02:33:40|60.85|60.05|60.85|60.05|60.86|60.06|60.85|60.05|5
1654569230000|2022-06-07 02:33:50|60.86|60.06|60.83|60.03|60.86|60.06|60.83|60.03|4
1654569240000|2022-06-07 02:34:00|60.84|60.04|60.84|60.04|60.84|60.04|60.83|60.03|5
1654569250000|2022-06-07 02:34:10|60.85|60.05|60.84|60.04|60.85|60.05|60.84|60.04|2
1654569260000|2022-06-07 02:34:20|60.85|60.05|60.85|60.05|60.87|60.07|60.84|60.04|13
1654569270000|2022-06-07 02:34:30|60.84|60.04|60.86|60.06|60.86|60.06|60.84|60.04|12
1654569280000|2022-06-07 02:34:40|60.87|60.07|60.91|60.11|60.91|60.11|60.86|60.06|15
1654569290000|2022-06-07 02:34:50|60.9|60.1|60.9|60.1|60.91|60.11|60.88|60.08|15
1654569300000|2022-06-07 02:35:00|60.89|60.09|60.89|60.09|60.91|60.11|60.89|60.09|15
1654569310000|2022-06-07 02:35:10|60.9|60.1|60.91|60.11|60.92|60.12|60.89|60.09|10
1654569320000|2022-06-07 02:35:20|60.92|60.12|60.94|60.14|60.94|60.14|60.91|60.11|13
1654569330000|2022-06-07 02:35:30|60.93|60.13|60.94|60.14|60.94|60.14|60.93|60.13|12
1654569340000|2022-06-07 02:35:40|60.95|60.15|60.94|60.14|60.95|60.15|60.93|60.13|8
1654569350000|2022-06-07 02:35:50|60.93|60.13|60.94|60.14|60.95|60.15|60.93|60.13|8
1654569360000|2022-06-07 02:36:00|60.95|60.15|60.96|60.16|60.96|60.16|60.95|60.15|2
1654569370000|2022-06-07 02:36:10|60.95|60.15|60.99|60.19|61|60.2|60.95|60.15|11
1654569380000|2022-06-07 02:36:20|61|60.2|61.02|60.22|61.03|60.23|61|60.2|15
1654569390000|2022-06-07 02:36:30|61.03|60.23|61.02|60.22|61.03|60.23|61.02|60.22|6
1654569400000|2022-06-07 02:36:40|61.03|60.23|61.03|60.23|61.03|60.23|61.02|60.22|11
1654569410000|2022-06-07 02:36:50|61.02|60.22|61.03|60.23|61.03|60.23|61.02|60.22|10
1654569420000|2022-06-07 02:37:00|61.02|60.22|61.02|60.22|61.03|60.23|61.01|60.21|12
1654569430000|2022-06-07 02:37:10|61.01|60.21|61.01|60.21|61.02|60.22|61|60.2|18
1654569440000|2022-06-07 02:37:20|61.02|60.22|61.01|60.21|61.03|60.23|61.01|60.21|14
1654569450000|2022-06-07 02:37:30|61.02|60.22|61.02|60.22|61.03|60.23|61.01|60.21|11
1654569460000|2022-06-07 02:37:40|61.01|60.21|61.02|60.22|61.02|60.22|61.01|60.21|2
1654569470000|2022-06-07 02:37:50|61.03|60.23|61.01|60.21|61.03|60.23|61.01|60.21|5
1654569480000|2022-06-07 02:38:00|61|60.2|61.01|60.21|61.02|60.22|61|60.2|6
1654569490000|2022-06-07 02:38:10|61.02|60.22|61.02|60.22|61.02|60.22|61.01|60.21|5
1654569500000|2022-06-07 02:38:20|61.01|60.21|61.02|60.22|61.03|60.23|61.01|60.21|9
1654569510000|2022-06-07 02:38:30|61.03|60.23|61.03|60.23|61.04|60.24|61.03|60.23|3
1654569520000|2022-06-07 02:38:40|61.04|60.24|61.04|60.24|61.05|60.25|61.03|60.23|11
1654569530000|2022-06-07 02:38:50|61.03|60.23|61.03|60.23|61.04|60.24|61.03|60.23|11
1654569540000|2022-06-07 02:39:00|61.04|60.24|61.04|60.24|61.05|60.25|61.03|60.23|12
1654569550000|2022-06-07 02:39:10|61.05|60.25|61.05|60.25|61.05|60.25|61.03|60.23|15
1654569560000|2022-06-07 02:39:20|61.04|60.24|61.04|60.24|61.05|60.25|61.03|60.23|12
1654569570000|2022-06-07 02:39:30|61.05|60.25|61.05|60.25|61.05|60.25|61.04|60.24|13
1654569580000|2022-06-07 02:39:40|61.06|60.26|61.05|60.25|61.06|60.26|61.05|60.25|2
1654569590000|2022-06-07 02:39:50|61.04|60.24|61.05|60.25|61.05|60.25|61.04|60.24|8
1654569600000|2022-06-07 02:40:00|61.06|60.26|61.04|60.24|61.11|60.31|61.03|60.23|19
1654569610000|2022-06-07 02:40:10|61.05|60.25|61.05|60.25|61.06|60.26|61.05|60.25|19
1654569620000|2022-06-07 02:40:20|61.06|60.26|61.07|60.27|61.07|60.27|61.05|60.25|8
1654569630000|2022-06-07 02:40:30|61.06|60.26|61.06|60.26|61.07|60.27|61.05|60.25|17
1654569640000|2022-06-07 02:40:40|61.07|60.27|61.06|60.26|61.07|60.27|61.06|60.26|2
1654569650000|2022-06-07 02:40:50|61.07|60.27|61.11|60.31|61.12|60.32|61.07|60.27|13
1654569660000|2022-06-07 02:41:00|61.1|60.3|61.1|60.3|61.12|60.32|61.08|60.28|15
1654569670000|2022-06-07 02:41:10|61.09|60.29|61.09|60.29|61.12|60.32|61.07|60.27|20
1654569680000|2022-06-07 02:41:20|61.1|60.3|61.1|60.3|61.11|60.31|61.09|60.29|9
1654569690000|2022-06-07 02:41:30|61.09|60.29|61.11|60.31|61.11|60.31|61.09|60.29|7
1654569700000|2022-06-07 02:41:40|61.1|60.3|61.1|60.3|61.11|60.31|61.09|60.29|13
1654569710000|2022-06-07 02:41:50|61.11|60.31|61.11|60.31|61.12|60.32|61.08|60.28|14
1654569720000|2022-06-07 02:42:00|61.12|60.32|61.09|60.29|61.12|60.32|61.08|60.28|19
1654569730000|2022-06-07 02:42:10|61.08|60.28|61.04|60.24|61.09|60.29|61.04|60.24|6
1654569740000|2022-06-07 02:42:20|61.03|60.23|61.04|60.24|61.04|60.24|61.03|60.23|4
1654569750000|2022-06-07 02:42:30|61.03|60.23|61.05|60.25|61.07|60.27|61.03|60.23|10
1654569760000|2022-06-07 02:42:40|61.04|60.24|61.05|60.25|61.06|60.26|61.04|60.24|14
1654569770000|2022-06-07 02:42:50|61.03|60.23|61.03|60.23|61.05|60.25|61.03|60.23|4
1654569780000|2022-06-07 02:43:00|61.01|60.21|61.09|60.29|61.11|60.31|61.01|60.21|11
1654569790000|2022-06-07 02:43:10|61.1|60.3|61.03|60.23|61.1|60.3|61.03|60.23|10
1654569800000|2022-06-07 02:43:20|61.04|60.24|61.03|60.23|61.04|60.24|61.02|60.22|10
1654569810000|2022-06-07 02:43:30|61.02|60.22|61.02|60.22|61.03|60.23|61.02|60.22|7
1654569820000|2022-06-07 02:43:40|61.03|60.23|61.02|60.22|61.03|60.23|61.01|60.21|4
1654569830000|2022-06-07 02:43:50|61.01|60.21|61.03|60.23|61.05|60.25|61.01|60.21|14
1654569840000|2022-06-07 02:44:00|61.02|60.22|60.97|60.17|61.03|60.23|60.97|60.17|15
1654569850000|2022-06-07 02:44:10|60.98|60.18|60.96|60.16|60.98|60.18|60.95|60.15|18
1654569860000|2022-06-07 02:44:20|60.97|60.17|60.96|60.16|60.97|60.17|60.95|60.15|20
1654569870000|2022-06-07 02:44:30|60.97|60.17|60.96|60.16|60.97|60.17|60.94|60.14|11
1654569880000|2022-06-07 02:44:40|60.95|60.15|60.97|60.17|60.97|60.17|60.95|60.15|5
1654569890000|2022-06-07 02:44:50|60.96|60.16|61|60.2|61|60.2|60.96|60.16|15
1654569900000|2022-06-07 02:45:00|61.02|60.22|61|60.2|61.02|60.22|60.95|60.15|18
1654569910000|2022-06-07 02:45:10|61.01|60.21|61.05|60.25|61.05|60.25|61.01|60.21|16
1654569920000|2022-06-07 02:45:20|61.02|60.22|60.99|60.19|61.03|60.23|60.99|60.19|17
1654569930000|2022-06-07 02:45:30|60.98|60.18|60.95|60.15|60.98|60.18|60.94|60.14|17
1654569940000|2022-06-07 02:45:40|60.94|60.14|60.96|60.16|60.96|60.16|60.93|60.13|15
1654569950000|2022-06-07 02:45:50|60.93|60.13|60.94|60.14|60.95|60.15|60.92|60.12|23
1654569960000|2022-06-07 02:46:00|60.93|60.13|60.94|60.14|60.95|60.15|60.93|60.13|4
1654569970000|2022-06-07 02:46:10|60.95|60.15|60.95|60.15|60.96|60.16|60.94|60.14|9
1654569980000|2022-06-07 02:46:20|60.94|60.14|60.95|60.15|60.95|60.15|60.94|60.14|6
1654569990000|2022-06-07 02:46:30|60.96|60.16|60.95|60.15|60.96|60.16|60.94|60.14|19
1654570000000|2022-06-07 02:46:40|60.94|60.14|60.95|60.15|60.96|60.16|60.94|60.14|10
1654570010000|2022-06-07 02:46:50|60.96|60.16|60.95|60.15|60.96|60.16|60.95|60.15|12
1654570020000|2022-06-07 02:47:00|60.94|60.14|60.96|60.16|60.96|60.16|60.94|60.14|19
1654570030000|2022-06-07 02:47:10|60.95|60.15|60.96|60.16|60.96|60.16|60.95|60.15|14
1654570040000|2022-06-07 02:47:20|60.95|60.15|60.95|60.15|60.96|60.16|60.93|60.13|20
1654570050000|2022-06-07 02:47:30|60.96|60.16|60.96|60.16|60.97|60.17|60.95|60.15|5
1654570060000|2022-06-07 02:47:40|60.95|60.15|60.96|60.16|60.97|60.17|60.95|60.15|8
1654570070000|2022-06-07 02:47:50|60.97|60.17|61|60.2|61.02|60.22|60.95|60.15|13
1654570080000|2022-06-07 02:48:00|61.01|60.21|61|60.2|61.01|60.21|60.99|60.19|10
1654570090000|2022-06-07 02:48:10|61.01|60.21|61.01|60.21|61.02|60.22|60.99|60.19|15
1654570100000|2022-06-07 02:48:20|61.02|60.22|61.01|60.21|61.02|60.22|61|60.2|12
1654570110000|2022-06-07 02:48:30|61|60.2|61.02|60.22|61.02|60.22|61|60.2|7
1654570120000|2022-06-07 02:48:40|61.03|60.23|61.03|60.23|61.05|60.25|61.02|60.22|15
1654570130000|2022-06-07 02:48:50|61.04|60.24|61.11|60.31|61.11|60.31|61.03|60.23|13
1654570140000|2022-06-07 02:49:00|61.1|60.3|61.09|60.29|61.11|60.31|61.09|60.29|12
1654570150000|2022-06-07 02:49:10|61.12|60.32|61.09|60.29|61.12|60.32|61.09|60.29|12
1654570160000|2022-06-07 02:49:20|61.12|60.32|61.11|60.31|61.12|60.32|61.09|60.29|10
1654570170000|2022-06-07 02:49:30|61.12|60.32|61.12|60.32|61.13|60.33|61.11|60.31|11
1654570180000|2022-06-07 02:49:40|61.11|60.31|61.12|60.32|61.14|60.34|61.11|60.31|10
1654570190000|2022-06-07 02:49:50|61.11|60.31|61.12|60.32|61.13|60.33|61.11|60.31|6
1654570200000|2022-06-07 02:50:00|61.11|60.31|61.12|60.32|61.13|60.33|61.11|60.31|11
1654570210000|2022-06-07 02:50:10|61.11|60.31|61.11|60.31|61.14|60.34|61.1|60.3|14
1654570220000|2022-06-07 02:50:20|61.1|60.3|61.1|60.3|61.12|60.32|61.09|60.29|14
1654570230000|2022-06-07 02:50:30|61.11|60.31|61.13|60.33|61.13|60.33|61.1|60.3|9
1654570240000|2022-06-07 02:50:40|61.12|60.32|61.11|60.31|61.13|60.33|61.1|60.3|10
1654570250000|2022-06-07 02:50:50|61.1|60.3|61.14|60.34|61.15|60.35|61.1|60.3|18
1654570260000|2022-06-07 02:51:00|61.15|60.35|61.15|60.35|61.16|60.36|61.14|60.34|11
1654570270000|2022-06-07 02:51:10|61.14|60.34|61.15|60.35|61.15|60.35|61.14|60.34|6
1654570280000|2022-06-07 02:51:20|61.14|60.34|61.15|60.35|61.15|60.35|61.14|60.34|8
1654570290000|2022-06-07 02:51:30|61.14|60.34|61.16|60.36|61.16|60.36|61.14|60.34|15
1654570300000|2022-06-07 02:51:40|61.15|60.35|61.14|60.34|61.16|60.36|61.14|60.34|12
1654570310000|2022-06-07 02:51:50|61.15|60.35|61.15|60.35|61.16|60.36|61.14|60.34|9
1654570320000|2022-06-07 02:52:00|61.16|60.36|61.14|60.34|61.16|60.36|61.14|60.34|7
1654570330000|2022-06-07 02:52:10|61.15|60.35|61.15|60.35|61.16|60.36|61.13|60.33|9
1654570340000|2022-06-07 02:52:20|61.14|60.34|61.11|60.31|61.15|60.35|61.11|60.31|12
1654570350000|2022-06-07 02:52:30|61.1|60.3|61.1|60.3|61.12|60.32|61.1|60.3|3
1654570360000|2022-06-07 02:52:40|61.09|60.29|61.11|60.31|61.13|60.33|61.09|60.29|13
1654570370000|2022-06-07 02:52:50|61.1|60.3|61.08|60.28|61.1|60.3|61.06|60.26|9
1654570380000|2022-06-07 02:53:00|61.07|60.27|61.05|60.25|61.07|60.27|61.03|60.23|19
1654570390000|2022-06-07 02:53:10|61.06|60.26|61.05|60.25|61.07|60.27|61.04|60.24|14
1654570400000|2022-06-07 02:53:20|61.06|60.26|61.05|60.25|61.07|60.27|61.04|60.24|9
1654570410000|2022-06-07 02:53:30|61.06|60.26|61.07|60.27|61.08|60.28|61.03|60.23|9
1654570420000|2022-06-07 02:53:40|61.05|60.25|61.04|60.24|61.07|60.27|61.04|60.24|9
1654570430000|2022-06-07 02:53:50|61.05|60.25|61.04|60.24|61.05|60.25|61.03|60.23|6
1654570440000|2022-06-07 02:54:00|61.03|60.23|61.07|60.27|61.07|60.27|61.03|60.23|7
1654570450000|2022-06-07 02:54:10|61.06|60.26|61.11|60.31|61.12|60.32|61.06|60.26|12
1654570460000|2022-06-07 02:54:20|61.1|60.3|61.1|60.3|61.11|60.31|61.09|60.29|8
1654570470000|2022-06-07 02:54:30|61.09|60.29|61.1|60.3|61.11|60.31|61.09|60.29|4
1654570480000|2022-06-07 02:54:40|61.09|60.29|61.09|60.29|61.1|60.3|61.09|60.29|7
1654570490000|2022-06-07 02:54:50|61.1|60.3|61.04|60.24|61.1|60.3|61.03|60.23|10
1654570500000|2022-06-07 02:55:00|61.03|60.23|61.02|60.22|61.05|60.25|61.01|60.21|19
1654570510000|2022-06-07 02:55:10|61.01|60.21|61.02|60.22|61.02|60.22|61|60.2|16
1654570520000|2022-06-07 02:55:20|61.01|60.21|61.02|60.22|61.02|60.22|61|60.2|14
1654570530000|2022-06-07 02:55:30|61.01|60.21|61|60.2|61.02|60.22|61|60.2|14
1654570540000|2022-06-07 02:55:40|60.99|60.19|61.01|60.21|61.02|60.22|60.99|60.19|14
1654570550000|2022-06-07 02:55:50|61|60.2|60.96|60.16|61.01|60.21|60.96|60.16|15
1654570560000|2022-06-07 02:56:00|60.95|60.15|60.95|60.15|60.97|60.17|60.94|60.14|13
1654570570000|2022-06-07 02:56:10|60.96|60.16|60.96|60.16|60.97|60.17|60.94|60.14|7
1654570580000|2022-06-07 02:56:20|60.95|60.15|60.97|60.17|60.97|60.17|60.94|60.14|7
1654570590000|2022-06-07 02:56:30|60.95|60.15|60.95|60.15|60.97|60.17|60.93|60.13|13
1654570600000|2022-06-07 02:56:40|60.96|60.16|60.96|60.16|60.97|60.17|60.95|60.15|12
1654570610000|2022-06-07 02:56:50|60.98|60.18|61.05|60.25|61.09|60.29|60.98|60.18|18
1654570620000|2022-06-07 02:57:00|61.06|60.26|61.04|60.24|61.06|60.26|61.03|60.23|11
1654570630000|2022-06-07 02:57:10|61.03|60.23|61.01|60.21|61.04|60.24|61|60.2|18
1654570640000|2022-06-07 02:57:20|61.02|60.22|61.01|60.21|61.02|60.22|61|60.2|8
1654570650000|2022-06-07 02:57:30|61.02|60.22|61.02|60.22|61.02|60.22|61.02|60.22|1
1654570660000|2022-06-07 02:57:40|61.03|60.23|61.03|60.23|61.03|60.23|61.02|60.22|11
1654570670000|2022-06-07 02:57:50|61.04|60.24|61.03|60.23|61.04|60.24|61.03|60.23|2
1654570680000|2022-06-07 02:58:00|61.02|60.22|61.03|60.23|61.03|60.23|61.01|60.21|5
1654570690000|2022-06-07 02:58:10|61.04|60.24|61.02|60.22|61.04|60.24|61.01|60.21|16
1654570700000|2022-06-07 02:58:20|61|60.2|61.02|60.22|61.02|60.22|61|60.2|4
1654570710000|2022-06-07 02:58:30|61.01|60.21|61.01|60.21|61.01|60.21|60.96|60.16|12
1654570720000|2022-06-07 02:58:40|61.02|60.22|61.02|60.22|61.02|60.22|61|60.2|7
1654570730000|2022-06-07 02:58:50|60.99|60.19|61|60.2|61.02|60.22|60.99|60.19|10
1654570740000|2022-06-07 02:59:00|61.01|60.21|61|60.2|61.01|60.21|60.94|60.14|21
1654570750000|2022-06-07 02:59:10|60.99|60.19|60.96|60.16|61.01|60.21|60.95|60.15|16
1654570760000|2022-06-07 02:59:20|60.95|60.15|60.95|60.15|60.97|60.17|60.94|60.14|15
1654570770000|2022-06-07 02:59:30|60.96|60.16|61|60.2|61|60.2|60.94|60.14|15
1654570780000|2022-06-07 02:59:40|61.01|60.21|61.01|60.21|61.02|60.22|61|60.2|7
1654570790000|2022-06-07 02:59:50|61.02|60.22|61.01|60.21|61.02|60.22|61|60.2|8
1654570800000|2022-06-07 03:00:00|61|60.2|60.95|60.15|61.02|60.22|60.94|60.14|12
1654570810000|2022-06-07 03:00:10|60.94|60.14|60.94|60.14|60.94|60.14|60.93|60.13|7
1654570820000|2022-06-07 03:00:20|60.95|60.15|60.94|60.14|60.95|60.15|60.93|60.13|9
1654570830000|2022-06-07 03:00:30|60.95|60.15|60.95|60.15|60.95|60.15|60.93|60.13|16
1654570840000|2022-06-07 03:00:40|60.96|60.16|60.96|60.16|60.97|60.17|60.94|60.14|14
1654570850000|2022-06-07 03:00:50|60.95|60.15|60.95|60.15|60.97|60.17|60.94|60.14|12
1654570860000|2022-06-07 03:01:00|60.96|60.16|60.93|60.13|60.96|60.16|60.93|60.13|10
1654570870000|2022-06-07 03:01:10|60.94|60.14|60.94|60.14|60.94|60.14|60.92|60.12|12
1654570880000|2022-06-07 03:01:20|60.93|60.13|60.93|60.13|60.94|60.14|60.92|60.12|8
1654570890000|2022-06-07 03:01:30|60.94|60.14|60.91|60.11|60.94|60.14|60.9|60.1|9
1654570900000|2022-06-07 03:01:40|60.9|60.1|60.89|60.09|60.92|60.12|60.88|60.08|14
1654570910000|2022-06-07 03:01:50|60.88|60.08|60.89|60.09|60.89|60.09|60.87|60.07|13
1654570920000|2022-06-07 03:02:00|60.87|60.07|60.89|60.09|60.89|60.09|60.87|60.07|9
1654570930000|2022-06-07 03:02:10|60.88|60.08|60.89|60.09|60.92|60.12|60.87|60.07|20
1654570940000|2022-06-07 03:02:20|60.9|60.1|60.87|60.07|60.91|60.11|60.86|60.06|11
1654570950000|2022-06-07 03:02:30|60.86|60.06|60.87|60.07|60.88|60.08|60.86|60.06|8
1654570960000|2022-06-07 03:02:40|60.88|60.08|60.9|60.1|60.9|60.1|60.88|60.08|2
1654570970000|2022-06-07 03:02:50|60.91|60.11|60.91|60.11|60.92|60.12|60.9|60.1|9
1654570980000|2022-06-07 03:03:00|60.9|60.1|60.91|60.11|60.91|60.11|60.9|60.1|4
1654570990000|2022-06-07 03:03:10|60.9|60.1|60.9|60.1|60.92|60.12|60.89|60.09|11
1654571000000|2022-06-07 03:03:20|60.91|60.11|60.91|60.11|60.91|60.11|60.9|60.1|5
1654571010000|2022-06-07 03:03:30|60.9|60.1|60.91|60.11|60.91|60.11|60.9|60.1|8
1654571020000|2022-06-07 03:03:40|60.9|60.1|60.91|60.11|60.92|60.12|60.9|60.1|4
1654571030000|2022-06-07 03:03:50|60.92|60.12|60.94|60.14|60.94|60.14|60.92|60.12|5
1654571040000|2022-06-07 03:04:00|60.93|60.13|60.93|60.13|60.95|60.15|60.92|60.12|9
1654571050000|2022-06-07 03:04:10|60.94|60.14|60.93|60.13|60.94|60.14|60.92|60.12|16
1654571060000|2022-06-07 03:04:20|60.92|60.12|60.91|60.11|60.92|60.12|60.91|60.11|4
1654571070000|2022-06-07 03:04:30|60.92|60.12|60.92|60.12|60.92|60.12|60.9|60.1|12
1654571080000|2022-06-07 03:04:40|60.93|60.13|60.94|60.14|60.95|60.15|60.92|60.12|15
1654571090000|2022-06-07 03:04:50|60.93|60.13|60.94|60.14|60.95|60.15|60.93|60.13|10
1654571100000|2022-06-07 03:05:00|60.95|60.15|60.95|60.15|60.99|60.19|60.94|60.14|14
1654571110000|2022-06-07 03:05:10|60.96|60.16|61.01|60.21|61.01|60.21|60.96|60.16|13
1654571120000|2022-06-07 03:05:20|61|60.2|61.04|60.24|61.04|60.24|61|60.2|11
1654571130000|2022-06-07 03:05:30|61.03|60.23|61.04|60.24|61.04|60.24|61.03|60.23|6
1654571140000|2022-06-07 03:05:40|61.03|60.23|61.03|60.23|61.04|60.24|61.03|60.23|9
1654571150000|2022-06-07 03:05:50|61.04|60.24|61.08|60.28|61.1|60.3|61.04|60.24|19
1654571160000|2022-06-07 03:06:00|61.07|60.27|61.04|60.24|61.09|60.29|61.03|60.23|15
1654571170000|2022-06-07 03:06:10|61.03|60.23|61.03|60.23|61.05|60.25|61.03|60.23|10
1654571180000|2022-06-07 03:06:20|61.04|60.24|61.03|60.23|61.04|60.24|61.03|60.23|2
1654571190000|2022-06-07 03:06:30|61.02|60.22|61.02|60.22|61.03|60.23|61.02|60.22|7
1654571200000|2022-06-07 03:06:40|61.03|60.23|61.02|60.22|61.03|60.23|61.02|60.22|6
1654571210000|2022-06-07 03:06:50|61.03|60.23|61.02|60.22|61.03|60.23|61.01|60.21|8
1654571220000|2022-06-07 03:07:00|61.03|60.23|61.04|60.24|61.05|60.25|61.03|60.23|4
1654571230000|2022-06-07 03:07:10|61.03|60.23|61.09|60.29|61.09|60.29|61.03|60.23|13
1654571240000|2022-06-07 03:07:20|61.1|60.3|61.11|60.31|61.13|60.33|61.09|60.29|13
1654571250000|2022-06-07 03:07:30|61.1|60.3|61.1|60.3|61.11|60.31|61.09|60.29|9
1654571260000|2022-06-07 03:07:40|61.11|60.31|61.11|60.31|61.11|60.31|61.1|60.3|9
1654571270000|2022-06-07 03:07:50|61.1|60.3|61.11|60.31|61.12|60.32|61.1|60.3|12
1654571280000|2022-06-07 03:08:00|61.12|60.32|61.11|60.31|61.12|60.32|61.11|60.31|6
1654571290000|2022-06-07 03:08:10|61.12|60.32|61.12|60.32|61.12|60.32|61.11|60.31|13
1654571300000|2022-06-07 03:08:20|61.11|60.31|61.12|60.32|61.13|60.33|61.11|60.31|6
1654571320000|2022-06-07 03:08:40|61.11|60.31|61.12|60.32|61.12|60.32|61.11|60.31|4
1654571330000|2022-06-07 03:08:50|61.14|60.34|61.13|60.33|61.15|60.35|61.12|60.32|11
1654571340000|2022-06-07 03:09:00|61.12|60.32|61.14|60.34|61.15|60.35|61.12|60.32|16
1654571350000|2022-06-07 03:09:10|61.15|60.35|61.13|60.33|61.15|60.35|61.12|60.32|8
1654571360000|2022-06-07 03:09:20|61.14|60.34|61.14|60.34|61.15|60.35|61.14|60.34|5
1654571370000|2022-06-07 03:09:30|61.15|60.35|61.14|60.34|61.15|60.35|61.14|60.34|2
1654571380000|2022-06-07 03:09:40|61.15|60.35|61.19|60.39|61.21|60.41|61.15|60.35|15
1654571390000|2022-06-07 03:09:50|61.2|60.4|61.22|60.42|61.22|60.42|61.2|60.4|8
1654571400000|2022-06-07 03:10:00|61.21|60.41|61.2|60.4|61.21|60.41|61.19|60.39|12
1654571410000|2022-06-07 03:10:10|61.19|60.39|61.19|60.39|61.21|60.41|61.19|60.39|19
1654571420000|2022-06-07 03:10:20|61.2|60.4|61.2|60.4|61.21|60.41|61.19|60.39|14
1654571430000|2022-06-07 03:10:30|61.19|60.39|61.21|60.41|61.22|60.42|61.19|60.39|7
1654571440000|2022-06-07 03:10:40|61.2|60.4|61.2|60.4|61.22|60.42|61.2|60.4|6
1654571450000|2022-06-07 03:10:50|61.19|60.39|61.21|60.41|61.22|60.42|61.19|60.39|17
1654571460000|2022-06-07 03:11:00|61.22|60.42|61.2|60.4|61.22|60.42|61.19|60.39|16
1654571470000|2022-06-07 03:11:10|61.19|60.39|61.16|60.36|61.2|60.4|61.16|60.36|5
1654571480000|2022-06-07 03:11:20|61.15|60.35|61.14|60.34|61.16|60.36|61.14|60.34|8
1654571490000|2022-06-07 03:11:30|61.15|60.35|61.13|60.33|61.15|60.35|61.12|60.32|9
1654571500000|2022-06-07 03:11:40|61.14|60.34|61.14|60.34|61.15|60.35|61.13|60.33|13
1654571510000|2022-06-07 03:11:50|61.13|60.33|61.15|60.35|61.16|60.36|61.13|60.33|11
1654571520000|2022-06-07 03:12:00|61.16|60.36|61.13|60.33|61.16|60.36|61.13|60.33|6
1654571530000|2022-06-07 03:12:10|61.14|60.34|61.13|60.33|61.14|60.34|61.13|60.33|6
1654571540000|2022-06-07 03:12:20|61.14|60.34|61.17|60.37|61.17|60.37|61.13|60.33|14
1654571550000|2022-06-07 03:12:30|61.16|60.36|61.16|60.36|61.16|60.36|61.15|60.35|3
1654571560000|2022-06-07 03:12:40|61.17|60.37|61.21|60.41|61.21|60.41|61.16|60.36|9
1654571570000|2022-06-07 03:12:50|61.2|60.4|61.16|60.36|61.22|60.42|61.16|60.36|11
1654571580000|2022-06-07 03:13:00|61.17|60.37|61.19|60.39|61.21|60.41|61.17|60.37|12
1654571590000|2022-06-07 03:13:10|61.18|60.38|61.2|60.4|61.21|60.41|61.16|60.36|15
1654571600000|2022-06-07 03:13:20|61.19|60.39|61.2|60.4|61.21|60.41|61.19|60.39|11
1654571610000|2022-06-07 03:13:30|61.21|60.41|61.21|60.41|61.21|60.41|61.2|60.4|7
1654571620000|2022-06-07 03:13:40|61.2|60.4|61.21|60.41|61.23|60.43|61.2|60.4|8
1654571630000|2022-06-07 03:13:50|61.22|60.42|61.22|60.42|61.23|60.43|61.21|60.41|13
1654571640000|2022-06-07 03:14:00|61.23|60.43|61.25|60.45|61.25|60.45|61.22|60.42|7
1654571650000|2022-06-07 03:14:10|61.26|60.46|61.24|60.44|61.26|60.46|61.24|60.44|4
1654571660000|2022-06-07 03:14:20|61.25|60.45|61.23|60.43|61.25|60.45|61.22|60.42|5
1654571670000|2022-06-07 03:14:30|61.24|60.44|61.25|60.45|61.25|60.45|61.23|60.43|10
1654571680000|2022-06-07 03:14:40|61.24|60.44|61.29|60.49|61.31|60.51|61.24|60.44|15
1654571690000|2022-06-07 03:14:50|61.3|60.5|61.32|60.52|61.32|60.52|61.3|60.5|19
1654571700000|2022-06-07 03:15:00|61.31|60.51|61.32|60.52|61.33|60.53|61.31|60.51|10
1654571710000|2022-06-07 03:15:10|61.31|60.51|61.32|60.52|61.33|60.53|61.3|60.5|14
1654571720000|2022-06-07 03:15:20|61.33|60.53|61.31|60.51|61.33|60.53|61.31|60.51|3
1654571730000|2022-06-07 03:15:30|61.32|60.52|61.33|60.53|61.35|60.55|61.32|60.52|10
1654571740000|2022-06-07 03:15:40|61.34|60.54|61.34|60.54|61.35|60.55|61.33|60.53|12
1654571750000|2022-06-07 03:15:50|61.35|60.55|61.34|60.54|61.37|60.57|61.33|60.53|8
1654571760000|2022-06-07 03:16:00|61.36|60.56|61.35|60.55|61.37|60.57|61.35|60.55|19
1654571770000|2022-06-07 03:16:10|61.36|60.56|61.36|60.56|61.37|60.57|61.35|60.55|11
1654571780000|2022-06-07 03:16:20|61.35|60.55|61.35|60.55|61.36|60.56|61.35|60.55|3
1654571790000|2022-06-07 03:16:30|61.36|60.56|61.36|60.56|61.36|60.56|61.35|60.55|5
1654571800000|2022-06-07 03:16:40|61.35|60.55|61.36|60.56|61.36|60.56|61.35|60.55|10
1654571810000|2022-06-07 03:16:50|61.35|60.55|61.37|60.57|61.37|60.57|61.34|60.54|8
1654571820000|2022-06-07 03:17:00|61.36|60.56|61.42|60.62|61.44|60.64|61.36|60.56|16
1654571830000|2022-06-07 03:17:10|61.43|60.63|61.41|60.61|61.43|60.63|61.41|60.61|11
1654571840000|2022-06-07 03:17:20|61.42|60.62|61.41|60.61|61.42|60.62|61.4|60.6|8
1654571850000|2022-06-07 03:17:30|61.42|60.62|61.42|60.62|61.42|60.62|61.42|60.62|1
1654571860000|2022-06-07 03:17:40|61.43|60.63|61.42|60.62|61.44|60.64|61.42|60.62|14
1654571870000|2022-06-07 03:17:50|61.43|60.63|61.42|60.62|61.45|60.65|61.41|60.61|19
1654571880000|2022-06-07 03:18:00|61.43|60.63|61.43|60.63|61.44|60.64|61.42|60.62|4
1654571890000|2022-06-07 03:18:10|61.45|60.65|61.44|60.64|61.46|60.66|61.43|60.63|15
1654571900000|2022-06-07 03:18:20|61.45|60.65|61.44|60.64|61.45|60.65|61.43|60.63|10
1654571910000|2022-06-07 03:18:30|61.43|60.63|61.45|60.65|61.45|60.65|61.43|60.63|7
1654571920000|2022-06-07 03:18:40|61.44|60.64|61.45|60.65|61.45|60.65|61.44|60.64|4
1654571930000|2022-06-07 03:18:50|61.44|60.64|61.45|60.65|61.46|60.66|61.44|60.64|5
1654571940000|2022-06-07 03:19:00|61.46|60.66|61.45|60.65|61.47|60.67|61.45|60.65|17
1654571950000|2022-06-07 03:19:10|61.46|60.66|61.47|60.67|61.49|60.69|61.45|60.65|14
1654571960000|2022-06-07 03:19:20|61.46|60.66|61.46|60.66|61.47|60.67|61.46|60.66|15
1654571970000|2022-06-07 03:19:30|61.47|60.67|61.42|60.62|61.49|60.69|61.41|60.61|13
1654571980000|2022-06-07 03:19:40|61.43|60.63|61.42|60.62|61.43|60.63|61.41|60.61|6
1654571990000|2022-06-07 03:19:50|61.41|60.61|61.45|60.65|61.45|60.65|61.41|60.61|11
1654572000000|2022-06-07 03:20:00|61.44|60.64|61.44|60.64|61.44|60.64|61.43|60.63|9
1654572010000|2022-06-07 03:20:10|61.43|60.63|61.42|60.62|61.43|60.63|61.42|60.62|10
1654572020000|2022-06-07 03:20:20|61.43|60.63|61.42|60.62|61.44|60.64|61.41|60.61|12
1654572030000|2022-06-07 03:20:30|61.43|60.63|61.43|60.63|61.43|60.63|61.43|60.63|1
1654572040000|2022-06-07 03:20:40|61.42|60.62|61.43|60.63|61.43|60.63|61.42|60.62|2
1654572050000|2022-06-07 03:20:50|61.44|60.64|61.41|60.61|61.44|60.64|61.4|60.6|19
1654572060000|2022-06-07 03:21:00|61.42|60.62|61.43|60.63|61.43|60.63|61.41|60.61|6
1654572070000|2022-06-07 03:21:10|61.44|60.64|61.42|60.62|61.44|60.64|61.41|60.61|9
1654572080000|2022-06-07 03:21:20|61.43|60.63|61.46|60.66|61.5|60.7|61.43|60.63|15
1654572090000|2022-06-07 03:21:30|61.47|60.67|61.47|60.67|61.5|60.7|61.46|60.66|8
1654572100000|2022-06-07 03:21:40|61.46|60.66|61.44|60.64|61.46|60.66|61.44|60.64|9
1654572110000|2022-06-07 03:21:50|61.45|60.65|61.46|60.66|61.47|60.67|61.45|60.65|11
1654572120000|2022-06-07 03:22:00|61.45|60.65|61.44|60.64|61.46|60.66|61.44|60.64|10
1654572130000|2022-06-07 03:22:10|61.45|60.65|61.44|60.64|61.46|60.66|61.43|60.63|15
1654572140000|2022-06-07 03:22:20|61.45|60.65|61.45|60.65|61.46|60.66|61.44|60.64|12
1654572150000|2022-06-07 03:22:30|61.46|60.66|61.45|60.65|61.46|60.66|61.45|60.65|6
1654572160000|2022-06-07 03:22:40|61.46|60.66|61.44|60.64|61.46|60.66|61.44|60.64|14
1654572170000|2022-06-07 03:22:50|61.45|60.65|61.43|60.63|61.45|60.65|61.43|60.63|3
1654572180000|2022-06-07 03:23:00|61.44|60.64|61.43|60.63|61.44|60.64|61.41|60.61|12
1654572190000|2022-06-07 03:23:10|61.42|60.62|61.42|60.62|61.43|60.63|61.41|60.61|9
1654572200000|2022-06-07 03:23:20|61.41|60.61|61.43|60.63|61.43|60.63|61.41|60.61|13
1654572210000|2022-06-07 03:23:30|61.44|60.64|61.41|60.61|61.44|60.64|61.4|60.6|14
1654572220000|2022-06-07 03:23:40|61.38|60.58|61.36|60.56|61.4|60.6|61.36|60.56|12
1654572230000|2022-06-07 03:23:50|61.37|60.57|61.36|60.56|61.37|60.57|61.36|60.56|2
1654572240000|2022-06-07 03:24:00|61.37|60.57|61.36|60.56|61.37|60.57|61.35|60.55|6
1654572250000|2022-06-07 03:24:10|61.35|60.55|61.4|60.6|61.4|60.6|61.35|60.55|15
1654572260000|2022-06-07 03:24:20|61.39|60.59|61.39|60.59|61.41|60.61|61.38|60.58|11
1654572270000|2022-06-07 03:24:30|61.38|60.58|61.39|60.59|61.41|60.61|61.38|60.58|9
1654572280000|2022-06-07 03:24:40|61.4|60.6|61.41|60.61|61.41|60.61|61.39|60.59|6
1654572290000|2022-06-07 03:24:50|61.42|60.62|61.48|60.68|61.48|60.68|61.42|60.62|15
1654572300000|2022-06-07 03:25:00|61.49|60.69|61.51|60.71|61.51|60.71|61.49|60.69|11
1654572310000|2022-06-07 03:25:10|61.5|60.7|61.51|60.71|61.51|60.71|61.44|60.64|20
1654572320000|2022-06-07 03:25:20|61.5|60.7|61.5|60.7|61.52|60.72|61.5|60.7|15
1654572330000|2022-06-07 03:25:30|61.51|60.71|61.53|60.73|61.53|60.73|61.5|60.7|11
1654572340000|2022-06-07 03:25:40|61.54|60.74|61.51|60.71|61.54|60.74|61.5|60.7|11
1654572350000|2022-06-07 03:25:50|61.5|60.7|61.54|60.74|61.54|60.74|61.5|60.7|13
1654572360000|2022-06-07 03:26:00|61.53|60.73|61.56|60.76|61.56|60.76|61.53|60.73|10
1654572370000|2022-06-07 03:26:10|61.57|60.77|61.6|60.8|61.63|60.83|61.57|60.77|20
1654572380000|2022-06-07 03:26:20|61.61|60.81|61.62|60.82|61.63|60.83|61.6|60.8|16
1654572390000|2022-06-07 03:26:30|61.61|60.81|61.63|60.83|61.64|60.84|61.6|60.8|16
1654572400000|2022-06-07 03:26:40|61.62|60.82|61.63|60.83|61.64|60.84|61.62|60.82|6
1654572410000|2022-06-07 03:26:50|61.62|60.82|61.64|60.84|61.65|60.85|61.61|60.81|12
1654572420000|2022-06-07 03:27:00|61.63|60.83|61.63|60.83|61.65|60.85|61.63|60.83|11
1654572430000|2022-06-07 03:27:10|61.62|60.82|61.6|60.8|61.63|60.83|61.6|60.8|11
1654572440000|2022-06-07 03:27:20|61.59|60.79|61.61|60.81|61.62|60.82|61.59|60.79|12
1654572450000|2022-06-07 03:27:30|61.6|60.8|61.6|60.8|61.61|60.81|61.58|60.78|20
1654572460000|2022-06-07 03:27:40|61.61|60.81|61.63|60.83|61.64|60.84|61.6|60.8|8
1654572470000|2022-06-07 03:27:50|61.62|60.82|61.63|60.83|61.63|60.83|61.61|60.81|11
1654572480000|2022-06-07 03:28:00|61.64|60.84|61.64|60.84|61.64|60.84|61.63|60.83|7
1654572490000|2022-06-07 03:28:10|61.63|60.83|61.6|60.8|61.63|60.83|61.59|60.79|10
1654572500000|2022-06-07 03:28:20|61.59|60.79|61.62|60.82|61.63|60.83|61.59|60.79|12
1654572510000|2022-06-07 03:28:30|61.61|60.81|61.61|60.81|61.61|60.81|61.6|60.8|9
1654572520000|2022-06-07 03:28:40|61.6|60.8|61.6|60.8|61.61|60.81|61.59|60.79|15
1654572530000|2022-06-07 03:28:50|61.59|60.79|61.53|60.73|61.6|60.8|61.53|60.73|14
1654572540000|2022-06-07 03:29:00|61.52|60.72|61.53|60.73|61.53|60.73|61.51|60.71|12
1654572550000|2022-06-07 03:29:10|61.52|60.72|61.51|60.71|61.52|60.72|61.51|60.71|2
1654572560000|2022-06-07 03:29:20|61.52|60.72|61.52|60.72|61.54|60.74|61.52|60.72|7
1654572570000|2022-06-07 03:29:30|61.53|60.73|61.52|60.72|61.53|60.73|61.52|60.72|6
1654572580000|2022-06-07 03:29:40|61.53|60.73|61.53|60.73|61.54|60.74|61.52|60.72|6
1654572590000|2022-06-07 03:29:50|61.54|60.74|61.53|60.73|61.54|60.74|61.53|60.73|14
1654572600000|2022-06-07 03:30:00|61.52|60.72|61.54|60.74|61.54|60.74|61.52|60.72|10
1654572610000|2022-06-07 03:30:10|61.55|60.75|61.54|60.74|61.55|60.75|61.52|60.72|10
1654572620000|2022-06-07 03:30:20|61.53|60.73|61.54|60.74|61.55|60.75|61.53|60.73|12
1654572630000|2022-06-07 03:30:30|61.55|60.75|61.51|60.71|61.55|60.75|61.51|60.71|17
1654572640000|2022-06-07 03:30:40|61.52|60.72|61.53|60.73|61.53|60.73|61.51|60.71|17
1654572650000|2022-06-07 03:30:50|61.52|60.72|61.54|60.74|61.54|60.74|61.52|60.72|9
1654572660000|2022-06-07 03:31:00|61.55|60.75|61.52|60.72|61.55|60.75|61.52|60.72|11
1654572670000|2022-06-07 03:31:10|61.53|60.73|61.51|60.71|61.53|60.73|61.51|60.71|6
1654572680000|2022-06-07 03:31:20|61.5|60.7|61.51|60.71|61.51|60.71|61.5|60.7|8
1654572690000|2022-06-07 03:31:30|61.5|60.7|61.5|60.7|61.52|60.72|61.45|60.65|9
1654572700000|2022-06-07 03:31:40|61.51|60.71|61.52|60.72|61.52|60.72|61.51|60.71|8
1654572710000|2022-06-07 03:31:50|61.51|60.71|61.52|60.72|61.53|60.73|61.51|60.71|6
1654572720000|2022-06-07 03:32:00|61.53|60.73|61.53|60.73|61.53|60.73|61.51|60.71|9
1654572730000|2022-06-07 03:32:10|61.52|60.72|61.47|60.67|61.52|60.72|61.46|60.66|19
1654572740000|2022-06-07 03:32:20|61.46|60.66|61.45|60.65|61.49|60.69|61.45|60.65|15
1654572750000|2022-06-07 03:32:30|61.46|60.66|61.45|60.65|61.46|60.66|61.45|60.65|6
1654572760000|2022-06-07 03:32:40|61.44|60.64|61.45|60.65|61.45|60.65|61.44|60.64|2
1654572770000|2022-06-07 03:32:50|61.44|60.64|61.46|60.66|61.46|60.66|61.44|60.64|3
1654572780000|2022-06-07 03:33:00|61.45|60.65|61.5|60.7|61.51|60.71|61.45|60.65|12
1654572790000|2022-06-07 03:33:10|61.49|60.69|61.46|60.66|61.5|60.7|61.45|60.65|12
1654572800000|2022-06-07 03:33:20|61.47|60.67|61.46|60.66|61.47|60.67|61.45|60.65|6
1654572810000|2022-06-07 03:33:30|61.45|60.65|61.46|60.66|61.46|60.66|61.45|60.65|2
1654572820000|2022-06-07 03:33:40|61.45|60.65|61.45|60.65|61.46|60.66|61.45|60.65|9
1654572830000|2022-06-07 03:33:50|61.46|60.66|61.49|60.69|61.5|60.7|61.46|60.66|9
1654572840000|2022-06-07 03:34:00|61.48|60.68|61.49|60.69|61.5|60.7|61.48|60.68|8
1654572850000|2022-06-07 03:34:10|61.5|60.7|61.49|60.69|61.5|60.7|61.48|60.68|14
1654572860000|2022-06-07 03:34:20|61.5|60.7|61.49|60.69|61.5|60.7|61.48|60.68|11
1654572870000|2022-06-07 03:34:30|61.48|60.68|61.48|60.68|61.49|60.69|61.48|60.68|3
1654572880000|2022-06-07 03:34:40|61.49|60.69|61.49|60.69|61.49|60.69|61.49|60.69|1
1654572890000|2022-06-07 03:34:50|61.48|60.68|61.49|60.69|61.51|60.71|61.48|60.68|10
1654572900000|2022-06-07 03:35:00|61.5|60.7|61.49|60.69|61.52|60.72|61.49|60.69|9
1654572910000|2022-06-07 03:35:10|61.5|60.7|61.5|60.7|61.5|60.7|61.49|60.69|11
1654572920000|2022-06-07 03:35:20|61.49|60.69|61.49|60.69|61.51|60.71|61.49|60.69|5
1654572930000|2022-06-07 03:35:30|61.5|60.7|61.49|60.69|61.5|60.7|61.49|60.69|6
1654572940000|2022-06-07 03:35:40|61.5|60.7|61.5|60.7|61.5|60.7|61.5|60.7|1
1654572950000|2022-06-07 03:35:50|61.49|60.69|61.49|60.69|61.49|60.69|61.49|60.69|1
1654572960000|2022-06-07 03:36:00|61.48|60.68|61.48|60.68|61.5|60.7|61.48|60.68|3
1654572970000|2022-06-07 03:36:10|61.49|60.69|61.49|60.69|61.49|60.69|61.48|60.68|5
1654572980000|2022-06-07 03:36:20|61.5|60.7|61.49|60.69|61.51|60.71|61.49|60.69|12
1654572990000|2022-06-07 03:36:30|61.5|60.7|61.5|60.7|61.5|60.7|61.49|60.69|15
1654573010000|2022-06-07 03:36:50|61.51|60.71|61.51|60.71|61.51|60.71|61.5|60.7|9
1654573020000|2022-06-07 03:37:00|61.5|60.7|61.5|60.7|61.51|60.71|61.49|60.69|15
1654573030000|2022-06-07 03:37:10|61.49|60.69|61.5|60.7|61.5|60.7|61.49|60.69|2
1654573040000|2022-06-07 03:37:20|61.51|60.71|61.5|60.7|61.51|60.71|61.49|60.69|7
1654573050000|2022-06-07 03:37:30|61.51|60.71|61.5|60.7|61.51|60.71|61.49|60.69|12
1654573060000|2022-06-07 03:37:40|61.51|60.71|61.51|60.71|61.51|60.71|61.5|60.7|5
1654573070000|2022-06-07 03:37:50|61.5|60.7|61.5|60.7|61.51|60.71|61.49|60.69|5
1654573080000|2022-06-07 03:38:00|61.49|60.69|61.5|60.7|61.5|60.7|61.49|60.69|2
1654573090000|2022-06-07 03:38:10|61.49|60.69|61.49|60.69|61.5|60.7|61.49|60.69|3
1654573100000|2022-06-07 03:38:20|61.5|60.7|61.5|60.7|61.51|60.71|61.49|60.69|10
1654573110000|2022-06-07 03:38:30|61.51|60.71|61.5|60.7|61.51|60.71|61.5|60.7|2
1654573120000|2022-06-07 03:38:40|61.51|60.71|61.51|60.71|61.51|60.71|61.5|60.7|3
1654573130000|2022-06-07 03:38:50|61.5|60.7|61.5|60.7|61.51|60.71|61.5|60.7|3
1654573140000|2022-06-07 03:39:00|61.51|60.71|61.51|60.71|61.52|60.72|61.5|60.7|7
1654573150000|2022-06-07 03:39:10|61.5|60.7|61.5|60.7|61.5|60.7|61.5|60.7|1
1654573160000|2022-06-07 03:39:20|61.49|60.69|61.51|60.71|61.51|60.71|61.49|60.69|5
1654573170000|2022-06-07 03:39:30|61.5|60.7|61.53|60.73|61.54|60.74|61.5|60.7|10
1654573180000|2022-06-07 03:39:40|61.54|60.74|61.56|60.76|61.59|60.79|61.53|60.73|14
1654573190000|2022-06-07 03:39:50|61.55|60.75|61.57|60.77|61.58|60.78|61.54|60.74|17
1654573200000|2022-06-07 03:40:00|61.58|60.78|61.54|60.74|61.59|60.79|61.53|60.73|13
1654573210000|2022-06-07 03:40:10|61.52|60.72|61.46|60.66|61.52|60.72|61.45|60.65|8
1654573220000|2022-06-07 03:40:20|61.45|60.65|61.46|60.66|61.47|60.67|61.45|60.65|3
1654573230000|2022-06-07 03:40:30|61.45|60.65|61.51|60.71|61.52|60.72|61.45|60.65|10
1654573240000|2022-06-07 03:40:40|61.5|60.7|61.51|60.71|61.52|60.72|61.5|60.7|8
1654573250000|2022-06-07 03:40:50|61.52|60.72|61.54|60.74|61.54|60.74|61.51|60.71|9
1654573260000|2022-06-07 03:41:00|61.55|60.75|61.53|60.73|61.55|60.75|61.51|60.71|18
1654573270000|2022-06-07 03:41:10|61.54|60.74|61.52|60.72|61.54|60.74|61.52|60.72|9
1654573280000|2022-06-07 03:41:20|61.51|60.71|61.53|60.73|61.54|60.74|61.51|60.71|9
1654573290000|2022-06-07 03:41:30|61.51|60.71|61.55|60.75|61.55|60.75|61.51|60.71|9
1654573300000|2022-06-07 03:41:40|61.54|60.74|61.61|60.81|61.61|60.81|61.54|60.74|9
1654573310000|2022-06-07 03:41:50|61.6|60.8|61.59|60.79|61.62|60.82|61.59|60.79|6
1654573320000|2022-06-07 03:42:00|61.6|60.8|61.59|60.79|61.62|60.82|61.59|60.79|10
1654573330000|2022-06-07 03:42:10|61.6|60.8|61.6|60.8|61.61|60.81|61.6|60.8|11
1654573340000|2022-06-07 03:42:20|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|6
1654573350000|2022-06-07 03:42:30|61.59|60.79|61.61|60.81|61.61|60.81|61.59|60.79|5
1654573360000|2022-06-07 03:42:40|61.6|60.8|61.6|60.8|61.61|60.81|61.6|60.8|3
1654573370000|2022-06-07 03:42:50|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|8
1654573380000|2022-06-07 03:43:00|61.63|60.83|61.63|60.83|61.63|60.83|61.62|60.82|3
1654573390000|2022-06-07 03:43:10|61.62|60.82|61.63|60.83|61.63|60.83|61.61|60.81|8
1654573400000|2022-06-07 03:43:20|61.62|60.82|61.63|60.83|61.63|60.83|61.61|60.81|13
1654573410000|2022-06-07 03:43:30|61.62|60.82|61.62|60.82|61.63|60.83|61.62|60.82|3
1654573420000|2022-06-07 03:43:40|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|4
1654573430000|2022-06-07 03:43:50|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|4
1654573440000|2022-06-07 03:44:00|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|4
1654573450000|2022-06-07 03:44:10|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|8
1654573460000|2022-06-07 03:44:20|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|7
1654573470000|2022-06-07 03:44:30|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|6
1654573480000|2022-06-07 03:44:40|61.63|60.83|61.65|60.85|61.65|60.85|61.63|60.83|3
1654573490000|2022-06-07 03:44:50|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|8
1654573500000|2022-06-07 03:45:00|61.64|60.84|61.65|60.85|61.66|60.86|61.64|60.84|6
1654573510000|2022-06-07 03:45:10|61.64|60.84|61.61|60.81|61.65|60.85|61.61|60.81|16
1654573520000|2022-06-07 03:45:20|61.6|60.8|61.64|60.84|61.65|60.85|61.6|60.8|10
1654573530000|2022-06-07 03:45:30|61.65|60.85|61.71|60.91|61.71|60.91|61.65|60.85|7
1654573540000|2022-06-07 03:45:40|61.7|60.9|61.7|60.9|61.72|60.92|61.7|60.9|10
1654573550000|2022-06-07 03:45:50|61.71|60.91|61.7|60.9|61.72|60.92|61.7|60.9|13
1654573560000|2022-06-07 03:46:00|61.69|60.89|61.63|60.83|61.7|60.9|61.62|60.82|10
1654573570000|2022-06-07 03:46:10|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|4
1654573580000|2022-06-07 03:46:20|61.64|60.84|61.63|60.83|61.64|60.84|61.62|60.82|6
1654573590000|2022-06-07 03:46:30|61.64|60.84|61.64|60.84|61.64|60.84|61.63|60.83|11
1654573600000|2022-06-07 03:46:40|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|11
1654573610000|2022-06-07 03:46:50|61.61|60.81|61.63|60.83|61.63|60.83|61.61|60.81|2
1654573620000|2022-06-07 03:47:00|61.6|60.8|61.54|60.74|61.63|60.83|61.54|60.74|10
1654573630000|2022-06-07 03:47:10|61.55|60.75|61.52|60.72|61.55|60.75|61.52|60.72|10
1654573640000|2022-06-07 03:47:20|61.53|60.73|61.5|60.7|61.53|60.73|61.48|60.68|13
1654573650000|2022-06-07 03:47:30|61.51|60.71|61.51|60.71|61.52|60.72|61.49|60.69|12
1654573660000|2022-06-07 03:47:40|61.52|60.72|61.51|60.71|61.53|60.73|61.51|60.71|5
1654573670000|2022-06-07 03:47:50|61.52|60.72|61.47|60.67|61.52|60.72|61.46|60.66|10
1654573680000|2022-06-07 03:48:00|61.46|60.66|61.51|60.71|61.51|60.71|61.46|60.66|12
1654573690000|2022-06-07 03:48:10|61.52|60.72|61.5|60.7|61.52|60.72|61.5|60.7|9
1654573700000|2022-06-07 03:48:20|61.52|60.72|61.47|60.67|61.52|60.72|61.46|60.66|15
1654573710000|2022-06-07 03:48:30|61.48|60.68|61.51|60.71|61.52|60.72|61.48|60.68|16
1654573720000|2022-06-07 03:48:40|61.52|60.72|61.51|60.71|61.52|60.72|61.51|60.71|4
1654573730000|2022-06-07 03:48:50|61.52|60.72|61.52|60.72|61.53|60.73|61.52|60.72|3
1654573740000|2022-06-07 03:49:00|61.53|60.73|61.51|60.71|61.53|60.73|61.5|60.7|5
1654573750000|2022-06-07 03:49:10|61.52|60.72|61.5|60.7|61.52|60.72|61.5|60.7|5
1654573760000|2022-06-07 03:49:20|61.51|60.71|61.54|60.74|61.54|60.74|61.51|60.71|11
1654573770000|2022-06-07 03:49:30|61.53|60.73|61.51|60.71|61.54|60.74|61.51|60.71|9
1654573780000|2022-06-07 03:49:40|61.52|60.72|61.53|60.73|61.53|60.73|61.51|60.71|6
1654573790000|2022-06-07 03:49:50|61.52|60.72|61.52|60.72|61.53|60.73|61.52|60.72|7
1654573800000|2022-06-07 03:50:00|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|13
1654573810000|2022-06-07 03:50:10|61.52|60.72|61.53|60.73|61.53|60.73|61.52|60.72|4
1654573820000|2022-06-07 03:50:20|61.52|60.72|61.52|60.72|61.53|60.73|61.51|60.71|7
1654573830000|2022-06-07 03:50:30|61.53|60.73|61.55|60.75|61.55|60.75|61.52|60.72|5
1654573840000|2022-06-07 03:50:40|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|6
1654573850000|2022-06-07 03:50:50|61.56|60.76|61.56|60.76|61.57|60.77|61.55|60.75|7
1654573860000|2022-06-07 03:51:00|61.55|60.75|61.55|60.75|61.56|60.76|61.55|60.75|7
1654573870000|2022-06-07 03:51:10|61.59|60.79|61.56|60.76|61.61|60.81|61.55|60.75|16
1654573880000|2022-06-07 03:51:20|61.55|60.75|61.55|60.75|61.55|60.75|61.54|60.74|3
1654573910000|2022-06-07 03:51:50|61.56|60.76|61.6|60.8|61.61|60.81|61.55|60.75|9
1654573920000|2022-06-07 03:52:00|61.61|60.81|61.61|60.81|61.61|60.81|61.61|60.81|1
1654573930000|2022-06-07 03:52:10|61.62|60.82|61.63|60.83|61.63|60.83|61.6|60.8|8
1654573940000|2022-06-07 03:52:20|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|6
1654573950000|2022-06-07 03:52:30|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|4
1654573970000|2022-06-07 03:52:50|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|8
1654573980000|2022-06-07 03:53:00|61.66|60.86|61.72|60.92|61.72|60.92|61.66|60.86|5
1654573990000|2022-06-07 03:53:10|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|3
1654574000000|2022-06-07 03:53:20|61.7|60.9|61.71|60.91|61.71|60.91|61.69|60.89|8
1654574010000|2022-06-07 03:53:30|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|4
1654574020000|2022-06-07 03:53:40|61.7|60.9|61.7|60.9|61.7|60.9|61.65|60.85|17
1654574030000|2022-06-07 03:53:50|61.69|60.89|61.69|60.89|61.7|60.9|61.68|60.88|5
1654574040000|2022-06-07 03:54:00|61.7|60.9|61.7|60.9|61.72|60.92|61.7|60.9|7
1654574050000|2022-06-07 03:54:10|61.71|60.91|61.7|60.9|61.71|60.91|61.69|60.89|6
1654574060000|2022-06-07 03:54:20|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|4
1654574070000|2022-06-07 03:54:30|61.69|60.89|61.69|60.89|61.7|60.9|61.69|60.89|3
1654574080000|2022-06-07 03:54:40|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|3
1654574090000|2022-06-07 03:54:50|61.71|60.91|61.71|60.91|61.72|60.92|61.7|60.9|11
1654574100000|2022-06-07 03:55:00|61.72|60.92|61.71|60.91|61.75|60.95|61.71|60.91|13
1654574110000|2022-06-07 03:55:10|61.73|60.93|61.73|60.93|61.73|60.93|61.73|60.93|1
1654574120000|2022-06-07 03:55:20|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|6
1654574130000|2022-06-07 03:55:30|61.72|60.92|61.74|60.94|61.74|60.94|61.72|60.92|9
1654574140000|2022-06-07 03:55:40|61.75|60.95|61.79|60.99|61.79|60.99|61.75|60.95|5
1654574150000|2022-06-07 03:55:50|61.8|61|61.81|61.01|61.82|61.02|61.79|60.99|15
1654574160000|2022-06-07 03:56:00|61.82|61.02|61.82|61.02|61.82|61.02|61.81|61.01|3
1654574170000|2022-06-07 03:56:10|61.83|61.03|61.82|61.02|61.83|61.03|61.82|61.02|2
1654574180000|2022-06-07 03:56:20|61.81|61.01|61.82|61.02|61.83|61.03|61.81|61.01|6
1654574190000|2022-06-07 03:56:30|61.83|61.03|61.82|61.02|61.83|61.03|61.82|61.02|6
1654574200000|2022-06-07 03:56:40|61.83|61.03|61.83|61.03|61.83|61.03|61.82|61.02|5
1654574210000|2022-06-07 03:56:50|61.82|61.02|61.8|61|61.83|61.03|61.79|60.99|9
1654574220000|2022-06-07 03:57:00|61.81|61.01|61.8|61|61.81|61.01|61.8|61|6
1654574230000|2022-06-07 03:57:10|61.81|61.01|61.8|61|61.82|61.02|61.8|61|8
1654574240000|2022-06-07 03:57:20|61.81|61.01|61.81|61.01|61.81|61.01|61.8|61|3
1654574250000|2022-06-07 03:57:30|61.83|61.03|61.82|61.02|61.83|61.03|61.82|61.02|2
1654574260000|2022-06-07 03:57:40|61.81|61.01|61.9|61.1|61.91|61.11|61.81|61.01|16
1654574270000|2022-06-07 03:57:50|61.89|61.09|61.9|61.1|61.9|61.1|61.89|61.09|10
1654574280000|2022-06-07 03:58:00|61.91|61.11|61.89|61.09|61.91|61.11|61.88|61.08|5
1654574290000|2022-06-07 03:58:10|61.88|61.08|61.9|61.1|61.9|61.1|61.88|61.08|9
1654574300000|2022-06-07 03:58:20|61.89|61.09|61.9|61.1|61.92|61.12|61.89|61.09|6
1654574310000|2022-06-07 03:58:30|61.91|61.11|61.91|61.11|61.92|61.12|61.9|61.1|8
1654574320000|2022-06-07 03:58:40|61.9|61.1|61.9|61.1|61.9|61.1|61.88|61.08|3
1654574330000|2022-06-07 03:58:50|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|2
1654574340000|2022-06-07 03:59:00|61.91|61.11|61.89|61.09|61.91|61.11|61.88|61.08|11
1654574350000|2022-06-07 03:59:10|61.9|61.1|61.89|61.09|61.9|61.1|61.89|61.09|4
1654574360000|2022-06-07 03:59:20|61.9|61.1|61.84|61.04|61.9|61.1|61.84|61.04|7
1654574370000|2022-06-07 03:59:30|61.83|61.03|61.86|61.06|61.86|61.06|61.83|61.03|12
1654574380000|2022-06-07 03:59:40|61.85|61.05|61.85|61.05|61.86|61.06|61.84|61.04|5
1654574390000|2022-06-07 03:59:50|61.84|61.04|61.83|61.03|61.85|61.05|61.82|61.02|12
1654574400000|2022-06-07 04:00:00|61.82|61.02|61.83|61.03|61.83|61.03|61.81|61.01|10
1654574410000|2022-06-07 04:00:10|61.82|61.02|61.86|61.06|61.86|61.06|61.82|61.02|9
1654574420000|2022-06-07 04:00:20|61.85|61.05|61.89|61.09|61.89|61.09|61.84|61.04|14
1654574430000|2022-06-07 04:00:30|61.9|61.1|62.1|61.3|62.1|61.3|61.89|61.09|11
1654574440000|2022-06-07 04:00:40|62.09|61.29|62.09|61.29|62.11|61.31|62.08|61.28|23
1654574450000|2022-06-07 04:00:50|62.04|61.24|61.94|61.14|62.04|61.24|61.94|61.14|14
1654574460000|2022-06-07 04:01:00|61.95|61.15|61.91|61.11|61.95|61.15|61.91|61.11|9
1654574470000|2022-06-07 04:01:10|61.92|61.12|61.86|61.06|61.92|61.12|61.86|61.06|15
1654574480000|2022-06-07 04:01:20|61.85|61.05|61.82|61.02|61.85|61.05|61.82|61.02|5
1654574490000|2022-06-07 04:01:30|61.83|61.03|61.85|61.05|61.85|61.05|61.8|61|18
1654574500000|2022-06-07 04:01:40|61.84|61.04|61.83|61.03|61.86|61.06|61.82|61.02|11
1654574510000|2022-06-07 04:01:50|61.84|61.04|61.78|60.98|61.85|61.05|61.78|60.98|11
1654574520000|2022-06-07 04:02:00|61.79|60.99|61.76|60.96|61.79|60.99|61.75|60.95|15
1654574530000|2022-06-07 04:02:10|61.77|60.97|61.8|61|61.81|61.01|61.76|60.96|15
1654574540000|2022-06-07 04:02:20|61.78|60.98|61.77|60.97|61.78|60.98|61.76|60.96|8
1654574550000|2022-06-07 04:02:30|61.76|60.96|61.76|60.96|61.77|60.97|61.75|60.95|15
1654574560000|2022-06-07 04:02:40|61.77|60.97|61.74|60.94|61.77|60.97|61.74|60.94|7
1654574570000|2022-06-07 04:02:50|61.73|60.93|61.71|60.91|61.73|60.93|61.7|60.9|17
1654574580000|2022-06-07 04:03:00|61.7|60.9|61.7|60.9|61.72|60.92|61.7|60.9|9
1654574590000|2022-06-07 04:03:10|61.71|60.91|61.71|60.91|61.72|60.92|61.69|60.89|8
1654574600000|2022-06-07 04:03:20|61.7|60.9|61.7|60.9|61.71|60.91|61.69|60.89|5
1654574610000|2022-06-07 04:03:30|61.71|60.91|61.6|60.8|61.71|60.91|61.52|60.72|22
1654574620000|2022-06-07 04:03:40|61.59|60.79|61.51|60.71|61.59|60.79|61.51|60.71|20
1654574630000|2022-06-07 04:03:50|61.5|60.7|61.51|60.71|61.54|60.74|61.5|60.7|7
1654574640000|2022-06-07 04:04:00|61.5|60.7|61.52|60.72|61.52|60.72|61.47|60.67|16
1654574650000|2022-06-07 04:04:10|61.53|60.73|61.54|60.74|61.56|60.76|61.52|60.72|12
1654574660000|2022-06-07 04:04:20|61.55|60.75|61.55|60.75|61.55|60.75|61.54|60.74|5
1654574670000|2022-06-07 04:04:30|61.54|60.74|61.53|60.73|61.55|60.75|61.52|60.72|13
1654574680000|2022-06-07 04:04:40|61.52|60.72|61.51|60.71|61.53|60.73|61.51|60.71|12
1654574690000|2022-06-07 04:04:50|61.52|60.72|61.52|60.72|61.53|60.73|61.5|60.7|13
1654574700000|2022-06-07 04:05:00|61.51|60.71|61.52|60.72|61.53|60.73|61.49|60.69|15
1654574710000|2022-06-07 04:05:10|61.51|60.71|61.52|60.72|61.53|60.73|61.51|60.71|8
1654574720000|2022-06-07 04:05:20|61.53|60.73|61.54|60.74|61.54|60.74|61.52|60.72|10
1654574730000|2022-06-07 04:05:30|61.53|60.73|61.55|60.75|61.57|60.77|61.53|60.73|14
1654574740000|2022-06-07 04:05:40|61.54|60.74|61.54|60.74|61.56|60.76|61.54|60.74|16
1654574750000|2022-06-07 04:05:50|61.55|60.75|61.55|60.75|61.55|60.75|61.54|60.74|13
1654574760000|2022-06-07 04:06:00|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|2
1654574770000|2022-06-07 04:06:10|61.54|60.74|61.55|60.75|61.55|60.75|61.53|60.73|12
1654574780000|2022-06-07 04:06:20|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|10
1654574790000|2022-06-07 04:06:30|61.54|60.74|61.55|60.75|61.56|60.76|61.54|60.74|12
1654574800000|2022-06-07 04:06:40|61.56|60.76|61.61|60.81|61.61|60.81|61.56|60.76|6
1654574810000|2022-06-07 04:06:50|61.62|60.82|61.6|60.8|61.62|60.82|61.59|60.79|9
1654574820000|2022-06-07 04:07:00|61.59|60.79|61.55|60.75|61.61|60.81|61.55|60.75|12
1654574830000|2022-06-07 04:07:10|61.56|60.76|61.54|60.74|61.57|60.77|61.53|60.73|8
1654574840000|2022-06-07 04:07:20|61.53|60.73|61.55|60.75|61.56|60.76|61.52|60.72|9
1654574850000|2022-06-07 04:07:30|61.56|60.76|61.52|60.72|61.56|60.76|61.51|60.71|12
1654574860000|2022-06-07 04:07:40|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|11
1654574870000|2022-06-07 04:07:50|61.52|60.72|61.52|60.72|61.53|60.73|61.52|60.72|11
1654574880000|2022-06-07 04:08:00|61.53|60.73|61.53|60.73|61.53|60.73|61.51|60.71|7
1654574890000|2022-06-07 04:08:10|61.52|60.72|61.51|60.71|61.53|60.73|61.51|60.71|10
1654574900000|2022-06-07 04:08:20|61.52|60.72|61.51|60.71|61.52|60.72|61.51|60.71|4
1654574910000|2022-06-07 04:08:30|61.52|60.72|61.51|60.71|61.52|60.72|61.51|60.71|4
1654574920000|2022-06-07 04:08:40|61.52|60.72|61.53|60.73|61.54|60.74|61.52|60.72|8
1654574930000|2022-06-07 04:08:50|61.54|60.74|61.53|60.73|61.54|60.74|61.52|60.72|3
1654574940000|2022-06-07 04:09:00|61.52|60.72|61.53|60.73|61.53|60.73|61.51|60.71|10
1654574950000|2022-06-07 04:09:10|61.52|60.72|61.54|60.74|61.55|60.75|61.52|60.72|13
1654574960000|2022-06-07 04:09:20|61.55|60.75|61.51|60.71|61.55|60.75|61.51|60.71|16
1654574970000|2022-06-07 04:09:30|61.52|60.72|61.52|60.72|61.53|60.73|61.5|60.7|14
1654574980000|2022-06-07 04:09:40|61.51|60.71|61.5|60.7|61.52|60.72|61.49|60.69|15
1654574990000|2022-06-07 04:09:50|61.51|60.71|61.52|60.72|61.54|60.74|61.51|60.71|11
1654575000000|2022-06-07 04:10:00|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|5
1654575010000|2022-06-07 04:10:10|61.52|60.72|61.53|60.73|61.54|60.74|61.52|60.72|3
1654575020000|2022-06-07 04:10:20|61.52|60.72|61.53|60.73|61.53|60.73|61.51|60.71|9
1654575030000|2022-06-07 04:10:30|61.52|60.72|61.53|60.73|61.53|60.73|61.51|60.71|14
1654575040000|2022-06-07 04:10:40|61.52|60.72|61.53|60.73|61.53|60.73|61.52|60.72|2
1654575060000|2022-06-07 04:11:00|61.52|60.72|61.53|60.73|61.53|60.73|61.51|60.71|10
1654575070000|2022-06-07 04:11:10|61.52|60.72|61.53|60.73|61.54|60.74|61.52|60.72|12
1654575080000|2022-06-07 04:11:20|61.52|60.72|61.53|60.73|61.55|60.75|61.52|60.72|12
1654575090000|2022-06-07 04:11:30|61.54|60.74|61.53|60.73|61.54|60.74|61.53|60.73|4
1654575100000|2022-06-07 04:11:40|61.54|60.74|61.54|60.74|61.55|60.75|61.52|60.72|14
1654575110000|2022-06-07 04:11:50|61.53|60.73|61.55|60.75|61.56|60.76|61.53|60.73|9
1654575120000|2022-06-07 04:12:00|61.56|60.76|61.55|60.75|61.57|60.77|61.55|60.75|7
1654575130000|2022-06-07 04:12:10|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|3
1654575140000|2022-06-07 04:12:20|61.57|60.77|61.56|60.76|61.57|60.77|61.55|60.75|4
1654575150000|2022-06-07 04:12:30|61.55|60.75|61.54|60.74|61.56|60.76|61.54|60.74|6
1654575160000|2022-06-07 04:12:40|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|2
1654575170000|2022-06-07 04:12:50|61.57|60.77|61.59|60.79|61.59|60.79|61.55|60.75|12
1654575180000|2022-06-07 04:13:00|61.6|60.8|61.6|60.8|61.6|60.8|61.59|60.79|5
1654575190000|2022-06-07 04:13:10|61.59|60.79|61.6|60.8|61.61|60.81|61.59|60.79|7
1654575200000|2022-06-07 04:13:20|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|4
1654575210000|2022-06-07 04:13:30|61.61|60.81|61.61|60.81|61.62|60.82|61.61|60.81|5
1654575220000|2022-06-07 04:13:40|61.62|60.82|61.6|60.8|61.62|60.82|61.6|60.8|8
1654575230000|2022-06-07 04:13:50|61.61|60.81|61.61|60.81|61.61|60.81|61.61|60.81|1
1654575240000|2022-06-07 04:14:00|61.6|60.8|61.59|60.79|61.61|60.81|61.58|60.78|14
1654575250000|2022-06-07 04:14:10|61.6|60.8|61.59|60.79|61.61|60.81|61.59|60.79|8
1654575260000|2022-06-07 04:14:20|61.6|60.8|61.6|60.8|61.6|60.8|61.59|60.79|11
1654575270000|2022-06-07 04:14:30|61.59|60.79|61.6|60.8|61.6|60.8|61.58|60.78|8
1654575280000|2022-06-07 04:14:40|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|6
1654575290000|2022-06-07 04:14:50|61.59|60.79|61.59|60.79|61.59|60.79|61.59|60.79|1
1654575300000|2022-06-07 04:15:00|61.6|60.8|61.59|60.79|61.6|60.8|61.59|60.79|6
1654575310000|2022-06-07 04:15:10|61.6|60.8|61.59|60.79|61.6|60.8|61.59|60.79|10
1654575320000|2022-06-07 04:15:20|61.6|60.8|61.53|60.73|61.6|60.8|61.53|60.73|14
1654575330000|2022-06-07 04:15:30|61.52|60.72|61.54|60.74|61.55|60.75|61.52|60.72|10
1654575340000|2022-06-07 04:15:40|61.55|60.75|61.6|60.8|61.61|60.81|61.54|60.74|14
1654575350000|2022-06-07 04:15:50|61.61|60.81|61.61|60.81|61.61|60.81|61.6|60.8|7
1654575360000|2022-06-07 04:16:00|61.6|60.8|61.6|60.8|61.62|60.82|61.58|60.78|10
1654575370000|2022-06-07 04:16:10|61.59|60.79|61.61|60.81|61.61|60.81|61.59|60.79|7
1654575380000|2022-06-07 04:16:20|61.6|60.8|61.62|60.82|61.62|60.82|61.59|60.79|4
1654575390000|2022-06-07 04:16:30|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|6
1654575400000|2022-06-07 04:16:40|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|9
1654575410000|2022-06-07 04:16:50|61.62|60.82|61.62|60.82|61.63|60.83|61.62|60.82|5
1654575420000|2022-06-07 04:17:00|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|9
1654575430000|2022-06-07 04:17:10|61.63|60.83|61.63|60.83|61.63|60.83|61.62|60.82|9
1654575440000|2022-06-07 04:17:20|61.62|60.82|61.6|60.8|61.63|60.83|61.6|60.8|7
1654575450000|2022-06-07 04:17:30|61.61|60.81|61.62|60.82|61.63|60.83|61.61|60.81|8
1654575460000|2022-06-07 04:17:40|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|6
1654575470000|2022-06-07 04:17:50|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|6
1654575480000|2022-06-07 04:18:00|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|4
1654575500000|2022-06-07 04:18:20|61.64|60.84|61.63|60.83|61.64|60.84|61.62|60.82|12
1654575510000|2022-06-07 04:18:30|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|4
1654575520000|2022-06-07 04:18:40|61.64|60.84|61.64|60.84|61.64|60.84|61.63|60.83|3
1654575530000|2022-06-07 04:18:50|61.63|60.83|61.63|60.83|61.63|60.83|61.62|60.82|3
1654575540000|2022-06-07 04:19:00|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|2
1654575560000|2022-06-07 04:19:20|61.62|60.82|61.62|60.82|61.62|60.82|61.62|60.82|1
1654575570000|2022-06-07 04:19:30|61.63|60.83|61.63|60.83|61.64|60.84|61.63|60.83|5
1654575580000|2022-06-07 04:19:40|61.62|60.82|61.63|60.83|61.63|60.83|61.62|60.82|2
1654575590000|2022-06-07 04:19:50|61.62|60.82|61.63|60.83|61.63|60.83|61.62|60.82|2
1654575600000|2022-06-07 04:20:00|61.62|60.82|61.63|60.83|61.63|60.83|61.61|60.81|6
1654575610000|2022-06-07 04:20:10|61.62|60.82|61.62|60.82|61.63|60.83|61.62|60.82|13
1654575620000|2022-06-07 04:20:20|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|4
1654575630000|2022-06-07 04:20:30|61.61|60.81|61.61|60.81|61.61|60.81|61.61|60.81|1
1654575640000|2022-06-07 04:20:40|61.62|60.82|61.62|60.82|61.62|60.82|61.61|60.81|3
1654575650000|2022-06-07 04:20:50|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|4
1654575660000|2022-06-07 04:21:00|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|4
1654575670000|2022-06-07 04:21:10|61.61|60.81|61.59|60.79|61.61|60.81|61.59|60.79|3
1654575680000|2022-06-07 04:21:20|61.6|60.8|61.6|60.8|61.6|60.8|61.59|60.79|3
1654575700000|2022-06-07 04:21:40|61.61|60.81|61.6|60.8|61.61|60.81|61.59|60.79|10
1654575710000|2022-06-07 04:21:50|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|16
1654575720000|2022-06-07 04:22:00|61.59|60.79|61.6|60.8|61.61|60.81|61.59|60.79|10
1654575730000|2022-06-07 04:22:10|61.58|60.78|61.54|60.74|61.58|60.78|61.53|60.73|12
1654575740000|2022-06-07 04:22:20|61.53|60.73|61.53|60.73|61.55|60.75|61.53|60.73|15
1654575750000|2022-06-07 04:22:30|61.54|60.74|61.55|60.75|61.56|60.76|61.53|60.73|8
1654575760000|2022-06-07 04:22:40|61.56|60.76|61.55|60.75|61.56|60.76|61.55|60.75|4
1654575770000|2022-06-07 04:22:50|61.57|60.77|61.55|60.75|61.57|60.77|61.54|60.74|11
1654575780000|2022-06-07 04:23:00|61.56|60.76|61.56|60.76|61.57|60.77|61.55|60.75|8
1654575790000|2022-06-07 04:23:10|61.57|60.77|61.57|60.77|61.57|60.77|61.56|60.76|3
1654575800000|2022-06-07 04:23:20|61.56|60.76|61.56|60.76|61.57|60.77|61.56|60.76|3
1654575810000|2022-06-07 04:23:30|61.57|60.77|61.55|60.75|61.57|60.77|61.55|60.75|4
1654575820000|2022-06-07 04:23:40|61.56|60.76|61.56|60.76|61.57|60.77|61.55|60.75|7
1654575830000|2022-06-07 04:23:50|61.55|60.75|61.55|60.75|61.57|60.77|61.55|60.75|7
1654575840000|2022-06-07 04:24:00|61.56|60.76|61.61|60.81|61.63|60.83|61.56|60.76|14
1654575850000|2022-06-07 04:24:10|61.62|60.82|61.62|60.82|61.64|60.84|61.61|60.81|10
1654575860000|2022-06-07 04:24:20|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|9
1654575870000|2022-06-07 04:24:30|61.64|60.84|61.66|60.86|61.66|60.86|61.62|60.82|14
1654575880000|2022-06-07 04:24:40|61.65|60.85|61.66|60.86|61.66|60.86|61.63|60.83|8
1654575890000|2022-06-07 04:24:50|61.65|60.85|61.67|60.87|61.67|60.87|61.65|60.85|3
1654575900000|2022-06-07 04:25:00|61.66|60.86|61.67|60.87|61.67|60.87|61.65|60.85|10
1654575910000|2022-06-07 04:25:10|61.68|60.88|61.72|60.92|61.72|60.92|61.68|60.88|14
1654575920000|2022-06-07 04:25:20|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|3
1654575930000|2022-06-07 04:25:30|61.71|60.91|61.7|60.9|61.71|60.91|61.69|60.89|11
1654575940000|2022-06-07 04:25:40|61.69|60.89|61.66|60.86|61.7|60.9|61.65|60.85|8
1654575950000|2022-06-07 04:25:50|61.67|60.87|61.71|60.91|61.71|60.91|61.65|60.85|8
1654575960000|2022-06-07 04:26:00|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|3
1654575970000|2022-06-07 04:26:10|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|3
1654575980000|2022-06-07 04:26:20|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|6
1654575990000|2022-06-07 04:26:30|61.7|60.9|61.71|60.91|61.73|60.93|61.69|60.89|12
1654576000000|2022-06-07 04:26:40|61.7|60.9|61.72|60.92|61.72|60.92|61.7|60.9|5
1654576040000|2022-06-07 04:27:20|61.73|60.93|61.73|60.93|61.73|60.93|61.73|60.93|1
1654576050000|2022-06-07 04:27:30|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|4
1654576060000|2022-06-07 04:27:40|61.72|60.92|61.72|60.92|61.72|60.92|61.72|60.92|1
1654576070000|2022-06-07 04:27:50|61.73|60.93|61.72|60.92|61.73|60.93|61.72|60.92|2
1654576080000|2022-06-07 04:28:00|61.73|60.93|61.72|60.92|61.73|60.93|61.72|60.92|4
1654576090000|2022-06-07 04:28:10|61.71|60.91|61.71|60.91|61.71|60.91|61.71|60.91|1
1654576100000|2022-06-07 04:28:20|61.7|60.9|61.7|60.9|61.7|60.9|61.7|60.9|1
1654576110000|2022-06-07 04:28:30|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|3
1654576120000|2022-06-07 04:28:40|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|3
1654576130000|2022-06-07 04:28:50|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|2
1654576150000|2022-06-07 04:29:10|61.69|60.89|61.64|60.84|61.69|60.89|61.64|60.84|7
1654576160000|2022-06-07 04:29:20|61.65|60.85|61.69|60.89|61.7|60.9|61.65|60.85|10
1654576180000|2022-06-07 04:29:40|61.7|60.9|61.71|60.91|61.71|60.91|61.69|60.89|8
1654576190000|2022-06-07 04:29:50|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|3
1654576200000|2022-06-07 04:30:00|61.72|60.92|61.71|60.91|61.73|60.93|61.7|60.9|8
1654576210000|2022-06-07 04:30:10|61.7|60.9|61.64|60.84|61.7|60.9|61.64|60.84|7
1654576220000|2022-06-07 04:30:20|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|6
1654576230000|2022-06-07 04:30:30|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|6
1654576240000|2022-06-07 04:30:40|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|4
1654576270000|2022-06-07 04:31:10|61.65|60.85|61.63|60.83|61.65|60.85|61.63|60.83|9
1654576280000|2022-06-07 04:31:20|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|2
1654576300000|2022-06-07 04:31:40|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|6
1654576320000|2022-06-07 04:32:00|61.62|60.82|61.63|60.83|61.63|60.83|61.62|60.82|4
1654576330000|2022-06-07 04:32:10|61.62|60.82|61.61|60.81|61.63|60.83|61.61|60.81|14
1654576350000|2022-06-07 04:32:30|61.62|60.82|61.61|60.81|61.62|60.82|61.61|60.81|6
1654576360000|2022-06-07 04:32:40|61.62|60.82|61.61|60.81|61.63|60.83|61.61|60.81|18
1654576370000|2022-06-07 04:32:50|61.6|60.8|61.57|60.77|61.61|60.81|61.57|60.77|11
1654576380000|2022-06-07 04:33:00|61.55|60.75|61.55|60.75|61.56|60.76|61.55|60.75|3
1654576390000|2022-06-07 04:33:10|61.56|60.76|61.6|60.8|61.6|60.8|61.56|60.76|5
1654576400000|2022-06-07 04:33:20|61.59|60.79|61.56|60.76|61.61|60.81|61.56|60.76|8
1654576410000|2022-06-07 04:33:30|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|2
1654576420000|2022-06-07 04:33:40|61.57|60.77|61.6|60.8|61.61|60.81|61.57|60.77|4
1654576430000|2022-06-07 04:33:50|61.59|60.79|61.6|60.8|61.6|60.8|61.56|60.76|10
1654576440000|2022-06-07 04:34:00|61.61|60.81|61.61|60.81|61.61|60.81|61.61|60.81|1
1654576460000|2022-06-07 04:34:20|61.62|60.82|61.63|60.83|61.63|60.83|61.61|60.81|4
1654576490000|2022-06-07 04:34:50|61.62|60.82|61.64|60.84|61.64|60.84|61.62|60.82|7
1654576500000|2022-06-07 04:35:00|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|12
1654576510000|2022-06-07 04:35:10|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|6
1654576520000|2022-06-07 04:35:20|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|4
1654576540000|2022-06-07 04:35:40|61.67|60.87|61.68|60.88|61.68|60.88|61.67|60.87|2
1654576550000|2022-06-07 04:35:50|61.69|60.89|61.69|60.89|61.69|60.89|61.69|60.89|1
1654576560000|2022-06-07 04:36:00|61.7|60.9|61.7|60.9|61.7|60.9|61.69|60.89|5
1654576580000|2022-06-07 04:36:20|61.71|60.91|61.71|60.91|61.71|60.91|61.71|60.91|1
1654576600000|2022-06-07 04:36:40|61.72|60.92|61.71|60.91|61.72|60.92|61.71|60.91|2
1654576620000|2022-06-07 04:37:00|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|5
1654576630000|2022-06-07 04:37:10|61.71|60.91|61.71|60.91|61.71|60.91|61.71|60.91|1
1654576640000|2022-06-07 04:37:20|61.72|60.92|61.72|60.92|61.72|60.92|61.72|60.92|1
1654576650000|2022-06-07 04:37:30|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|5
1654576660000|2022-06-07 04:37:40|61.7|60.9|61.72|60.92|61.72|60.92|61.7|60.9|3
1654576670000|2022-06-07 04:37:50|61.73|60.93|61.73|60.93|61.73|60.93|61.72|60.92|5
1654576680000|2022-06-07 04:38:00|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|6
1654576690000|2022-06-07 04:38:10|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|2
1654576700000|2022-06-07 04:38:20|61.72|60.92|61.72|60.92|61.73|60.93|61.72|60.92|3
1654576710000|2022-06-07 04:38:30|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|4
1654576720000|2022-06-07 04:38:40|61.71|60.91|61.71|60.91|61.71|60.91|61.71|60.91|1
1654576740000|2022-06-07 04:39:00|61.72|60.92|61.71|60.91|61.72|60.92|61.71|60.91|6
1654576760000|2022-06-07 04:39:20|61.7|60.9|61.71|60.91|61.71|60.91|61.69|60.89|8
1654576770000|2022-06-07 04:39:30|61.7|60.9|61.69|60.89|61.71|60.91|61.69|60.89|10
1654576780000|2022-06-07 04:39:40|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|4
1654576790000|2022-06-07 04:39:50|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|17
1654576800000|2022-06-07 04:40:00|61.63|60.83|61.64|60.84|61.65|60.85|61.63|60.83|16
1654576810000|2022-06-07 04:40:10|61.65|60.85|61.66|60.86|61.67|60.87|61.63|60.83|9
1654576820000|2022-06-07 04:40:20|61.65|60.85|61.68|60.88|61.68|60.88|61.65|60.85|4
1654576830000|2022-06-07 04:40:30|61.7|60.9|61.72|60.92|61.74|60.94|61.7|60.9|17
1654576840000|2022-06-07 04:40:40|61.73|60.93|61.7|60.9|61.74|60.94|61.7|60.9|12
1654576850000|2022-06-07 04:40:50|61.69|60.89|61.7|60.9|61.71|60.91|61.69|60.89|10
1654576860000|2022-06-07 04:41:00|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|4
1654576870000|2022-06-07 04:41:10|61.71|60.91|61.61|60.81|61.71|60.91|61.6|60.8|15
1654576880000|2022-06-07 04:41:20|61.6|60.8|61.64|60.84|61.65|60.85|61.6|60.8|14
1654576890000|2022-06-07 04:41:30|61.65|60.85|61.66|60.86|61.66|60.86|61.63|60.83|13
1654576900000|2022-06-07 04:41:40|61.68|60.88|61.7|60.9|61.71|60.91|61.68|60.88|18
1654576910000|2022-06-07 04:41:50|61.69|60.89|61.71|60.91|61.71|60.91|61.69|60.89|11
1654576920000|2022-06-07 04:42:00|61.7|60.9|61.7|60.9|61.7|60.9|61.7|60.9|1
1654576930000|2022-06-07 04:42:10|61.71|60.91|61.69|60.89|61.72|60.92|61.69|60.89|11
1654576940000|2022-06-07 04:42:20|61.7|60.9|61.65|60.85|61.7|60.9|61.64|60.84|9
1654576950000|2022-06-07 04:42:30|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|2
1654576960000|2022-06-07 04:42:40|61.64|60.84|61.62|60.82|61.64|60.84|61.62|60.82|11
1654576970000|2022-06-07 04:42:50|61.63|60.83|61.65|60.85|61.66|60.86|61.62|60.82|20
1654576980000|2022-06-07 04:43:00|61.63|60.83|61.65|60.85|61.66|60.86|61.63|60.83|16
1654576990000|2022-06-07 04:43:10|61.64|60.84|61.64|60.84|61.66|60.86|61.64|60.84|4
1654577000000|2022-06-07 04:43:20|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|8
1654577010000|2022-06-07 04:43:30|61.64|60.84|61.63|60.83|61.66|60.86|61.63|60.83|10
1654577020000|2022-06-07 04:43:40|61.64|60.84|61.64|60.84|61.64|60.84|61.63|60.83|21
1654577030000|2022-06-07 04:43:50|61.63|60.83|61.63|60.83|61.64|60.84|61.63|60.83|13
1654577040000|2022-06-07 04:44:00|61.64|60.84|61.65|60.85|61.65|60.85|61.63|60.83|10
1654577050000|2022-06-07 04:44:10|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|8
1654577060000|2022-06-07 04:44:20|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|4
1654577070000|2022-06-07 04:44:30|61.63|60.83|61.64|60.84|61.65|60.85|61.63|60.83|4
1654577080000|2022-06-07 04:44:40|61.63|60.83|61.63|60.83|61.66|60.86|61.63|60.83|5
1654577090000|2022-06-07 04:44:50|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|15
1654577100000|2022-06-07 04:45:00|61.65|60.85|61.64|60.84|61.65|60.85|61.62|60.82|14
1654577110000|2022-06-07 04:45:10|61.63|60.83|61.66|60.86|61.66|60.86|61.62|60.82|16
1654577120000|2022-06-07 04:45:20|61.65|60.85|61.64|60.84|61.66|60.86|61.62|60.82|20
1654577130000|2022-06-07 04:45:30|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|12
1654577140000|2022-06-07 04:45:40|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|11
1654577150000|2022-06-07 04:45:50|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|8
1654577160000|2022-06-07 04:46:00|61.62|60.82|61.64|60.84|61.65|60.85|61.62|60.82|10
1654577170000|2022-06-07 04:46:10|61.62|60.82|61.65|60.85|61.65|60.85|61.62|60.82|21
1654577180000|2022-06-07 04:46:20|61.62|60.82|61.63|60.83|61.65|60.85|61.62|60.82|14
1654577190000|2022-06-07 04:46:30|61.64|60.84|61.64|60.84|61.65|60.85|61.62|60.82|11
1654577200000|2022-06-07 04:46:40|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|3
1654577210000|2022-06-07 04:46:50|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|10
1654577220000|2022-06-07 04:47:00|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|10
1654577230000|2022-06-07 04:47:10|61.66|60.86|61.66|60.86|61.66|60.86|61.65|60.85|15
1654577240000|2022-06-07 04:47:20|61.65|60.85|61.71|60.91|61.72|60.92|61.65|60.85|11
1654577250000|2022-06-07 04:47:30|61.72|60.92|61.71|60.91|61.73|60.93|61.7|60.9|13
1654577260000|2022-06-07 04:47:40|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|9
1654577270000|2022-06-07 04:47:50|61.69|60.89|61.71|60.91|61.71|60.91|61.69|60.89|7
1654577280000|2022-06-07 04:48:00|61.7|60.9|61.7|60.9|61.71|60.91|61.69|60.89|5
1654577290000|2022-06-07 04:48:10|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|6
1654577300000|2022-06-07 04:48:20|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|3
1654577310000|2022-06-07 04:48:30|61.7|60.9|61.7|60.9|61.71|60.91|61.69|60.89|4
1654577320000|2022-06-07 04:48:40|61.69|60.89|61.71|60.91|61.71|60.91|61.69|60.89|7
1654577330000|2022-06-07 04:48:50|61.7|60.9|61.73|60.93|61.73|60.93|61.7|60.9|9
1654577340000|2022-06-07 04:49:00|61.72|60.92|61.72|60.92|61.73|60.93|61.72|60.92|7
1654577350000|2022-06-07 04:49:10|61.71|60.91|61.74|60.94|61.74|60.94|61.71|60.91|6
1654577360000|2022-06-07 04:49:20|61.73|60.93|61.74|60.94|61.75|60.95|61.73|60.93|14
1654577370000|2022-06-07 04:49:30|61.75|60.95|61.79|60.99|61.81|61.01|61.74|60.94|16
1654577380000|2022-06-07 04:49:40|61.8|61|61.8|61|61.8|61|61.79|60.99|3
1654577390000|2022-06-07 04:49:50|61.81|61.01|61.8|61|61.82|61.02|61.8|61|10
1654577400000|2022-06-07 04:50:00|61.81|61.01|61.81|61.01|61.83|61.03|61.8|61|14
1654577410000|2022-06-07 04:50:10|61.8|61|61.8|61|61.82|61.02|61.8|61|7
1654577420000|2022-06-07 04:50:20|61.81|61.01|61.82|61.02|61.83|61.03|61.8|61|14
1654577430000|2022-06-07 04:50:30|61.81|61.01|61.8|61|61.82|61.02|61.8|61|12
1654577440000|2022-06-07 04:50:40|61.81|61.01|61.8|61|61.83|61.03|61.79|60.99|13
1654577450000|2022-06-07 04:50:50|61.79|60.99|61.79|60.99|61.8|61|61.79|60.99|9
1654577460000|2022-06-07 04:51:00|61.8|61|61.79|60.99|61.8|61|61.79|60.99|2
1654577470000|2022-06-07 04:51:10|61.8|61|61.79|60.99|61.8|61|61.79|60.99|10
1654577480000|2022-06-07 04:51:20|61.8|61|61.8|61|61.8|61|61.79|60.99|3
1654577490000|2022-06-07 04:51:30|61.79|60.99|61.78|60.98|61.81|61.01|61.78|60.98|9
1654577500000|2022-06-07 04:51:40|61.73|60.93|61.71|60.91|61.73|60.93|61.7|60.9|7
1654577510000|2022-06-07 04:51:50|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|5
1654577520000|2022-06-07 04:52:00|61.71|60.91|61.69|60.89|61.72|60.92|61.68|60.88|15
1654577530000|2022-06-07 04:52:10|61.68|60.88|61.67|60.87|61.7|60.9|61.67|60.87|10
1654577540000|2022-06-07 04:52:20|61.66|60.86|61.67|60.87|61.67|60.87|61.65|60.85|8
1654577550000|2022-06-07 04:52:30|61.66|60.86|61.66|60.86|61.67|60.87|61.65|60.85|10
1654577560000|2022-06-07 04:52:40|61.67|60.87|61.66|60.86|61.67|60.87|61.66|60.86|8
1654577570000|2022-06-07 04:52:50|61.65|60.85|61.65|60.85|61.65|60.85|61.65|60.85|1
1654577580000|2022-06-07 04:53:00|61.66|60.86|61.64|60.84|61.66|60.86|61.64|60.84|13
1654577590000|2022-06-07 04:53:10|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|3
1654577600000|2022-06-07 04:53:20|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|5
1654577610000|2022-06-07 04:53:30|61.63|60.83|61.63|60.83|61.63|60.83|61.62|60.82|3
1654577620000|2022-06-07 04:53:40|61.62|60.82|61.62|60.82|61.62|60.82|61.62|60.82|1
1654577630000|2022-06-07 04:53:50|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|4
1654577640000|2022-06-07 04:54:00|61.61|60.81|61.61|60.81|61.62|60.82|61.61|60.81|5
1654577660000|2022-06-07 04:54:20|61.62|60.82|61.62|60.82|61.62|60.82|61.6|60.8|7
1654577670000|2022-06-07 04:54:30|61.61|60.81|61.61|60.81|61.62|60.82|61.61|60.81|5
1654577690000|2022-06-07 04:54:50|61.62|60.82|61.61|60.81|61.62|60.82|61.61|60.81|10
1654577700000|2022-06-07 04:55:00|61.62|60.82|61.62|60.82|61.63|60.83|61.61|60.81|5
1654577710000|2022-06-07 04:55:10|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|4
1654577720000|2022-06-07 04:55:20|61.63|60.83|61.63|60.83|61.63|60.83|61.62|60.82|9
1654577730000|2022-06-07 04:55:30|61.62|60.82|61.62|60.82|61.63|60.83|61.62|60.82|7
1654577740000|2022-06-07 04:55:40|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|6
1654577760000|2022-06-07 04:56:00|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|8
1654577770000|2022-06-07 04:56:10|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|13
1654577780000|2022-06-07 04:56:20|61.64|60.84|61.64|60.84|61.64|60.84|61.62|60.82|15
1654577790000|2022-06-07 04:56:30|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|16
1654577800000|2022-06-07 04:56:40|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|22
1654577810000|2022-06-07 04:56:50|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|7
1654577830000|2022-06-07 04:57:10|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|4
1654577840000|2022-06-07 04:57:20|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|8
1654577850000|2022-06-07 04:57:30|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|8
1654577860000|2022-06-07 04:57:40|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|4
1654577870000|2022-06-07 04:57:50|61.66|60.86|61.64|60.84|61.66|60.86|61.64|60.84|7
1654577880000|2022-06-07 04:58:00|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|3
1654577890000|2022-06-07 04:58:10|61.66|60.86|61.64|60.84|61.66|60.86|61.63|60.83|5
1654577900000|2022-06-07 04:58:20|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|7
1654577910000|2022-06-07 04:58:30|61.64|60.84|61.64|60.84|61.64|60.84|61.64|60.84|1
1654577920000|2022-06-07 04:58:40|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|6
1654577930000|2022-06-07 04:58:50|61.65|60.85|61.65|60.85|61.67|60.87|61.65|60.85|13
1654577940000|2022-06-07 04:59:00|61.66|60.86|61.66|60.86|61.66|60.86|61.65|60.85|3
1654577950000|2022-06-07 04:59:10|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|7
1654577960000|2022-06-07 04:59:20|61.64|60.84|61.62|60.82|61.65|60.85|61.61|60.81|11
1654577970000|2022-06-07 04:59:30|61.61|60.81|61.63|60.83|61.63|60.83|61.61|60.81|5
1654577980000|2022-06-07 04:59:40|61.64|60.84|61.62|60.82|61.64|60.84|61.62|60.82|5
1654577990000|2022-06-07 04:59:50|61.61|60.81|61.61|60.81|61.62|60.82|61.6|60.8|7
1654578000000|2022-06-07 05:00:00|61.62|60.82|61.61|60.81|61.62|60.82|61.61|60.81|2
1654578010000|2022-06-07 05:00:10|61.6|60.8|61.57|60.77|61.6|60.8|61.57|60.77|5
1654578020000|2022-06-07 05:00:20|61.56|60.76|61.55|60.75|61.57|60.77|61.55|60.75|8
1654578030000|2022-06-07 05:00:30|61.54|60.74|61.56|60.76|61.56|60.76|61.54|60.74|5
1654578040000|2022-06-07 05:00:40|61.57|60.77|61.55|60.75|61.57|60.77|61.55|60.75|5
1654578050000|2022-06-07 05:00:50|61.56|60.76|61.57|60.77|61.57|60.77|61.55|60.75|6
1654578060000|2022-06-07 05:01:00|61.56|60.76|61.56|60.76|61.57|60.77|61.56|60.76|5
1654578070000|2022-06-07 05:01:10|61.57|60.77|61.56|60.76|61.58|60.78|61.56|60.76|6
1654578080000|2022-06-07 05:01:20|61.57|60.77|61.6|60.8|61.6|60.8|61.56|60.76|8
1654578100000|2022-06-07 05:01:40|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|4
1654578110000|2022-06-07 05:01:50|61.59|60.79|61.56|60.76|61.6|60.8|61.55|60.75|10
1654578120000|2022-06-07 05:02:00|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|12
1654578130000|2022-06-07 05:02:10|61.57|60.77|61.56|60.76|61.57|60.77|61.56|60.76|4
1654578140000|2022-06-07 05:02:20|61.55|60.75|61.57|60.77|61.57|60.77|61.55|60.75|3
1654578150000|2022-06-07 05:02:30|61.58|60.78|61.55|60.75|61.58|60.78|61.55|60.75|8
1654578160000|2022-06-07 05:02:40|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|7
1654578170000|2022-06-07 05:02:50|61.57|60.77|61.6|60.8|61.61|60.81|61.56|60.76|14
1654578180000|2022-06-07 05:03:00|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|4
1654578190000|2022-06-07 05:03:10|61.61|60.81|61.62|60.82|61.62|60.82|61.6|60.8|5
1654578200000|2022-06-07 05:03:20|61.61|60.81|61.61|60.81|61.62|60.82|61.61|60.81|3
1654578210000|2022-06-07 05:03:30|61.6|60.8|61.6|60.8|61.6|60.8|61.6|60.8|1
1654578230000|2022-06-07 05:03:50|61.61|60.81|61.61|60.81|61.61|60.81|61.6|60.8|3
1654578240000|2022-06-07 05:04:00|61.6|60.8|61.59|60.79|61.61|60.81|61.59|60.79|4
1654578250000|2022-06-07 05:04:10|61.6|60.8|61.6|60.8|61.6|60.8|61.59|60.79|3
1654578260000|2022-06-07 05:04:20|61.59|60.79|61.59|60.79|61.59|60.79|61.59|60.79|1
1654578270000|2022-06-07 05:04:30|61.6|60.8|61.56|60.76|61.6|60.8|61.56|60.76|13
1654578280000|2022-06-07 05:04:40|61.57|60.77|61.56|60.76|61.57|60.77|61.56|60.76|2
1654578290000|2022-06-07 05:04:50|61.55|60.75|61.57|60.77|61.57|60.77|61.55|60.75|11
1654578300000|2022-06-07 05:05:00|61.56|60.76|61.62|60.82|61.62|60.82|61.56|60.76|14
1654578310000|2022-06-07 05:05:10|61.61|60.81|61.56|60.76|61.62|60.82|61.56|60.76|9
1654578320000|2022-06-07 05:05:20|61.55|60.75|61.55|60.75|61.57|60.77|61.55|60.75|15
1654578330000|2022-06-07 05:05:30|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|3
1654578340000|2022-06-07 05:05:40|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|2
1654578350000|2022-06-07 05:05:50|61.55|60.75|61.55|60.75|61.56|60.76|61.55|60.75|3
1654578360000|2022-06-07 05:06:00|61.56|60.76|61.56|60.76|61.56|60.76|61.56|60.76|1
1654578370000|2022-06-07 05:06:10|61.55|60.75|61.55|60.75|61.56|60.76|61.55|60.75|3
1654578380000|2022-06-07 05:06:20|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|5
1654578390000|2022-06-07 05:06:30|61.55|60.75|61.55|60.75|61.55|60.75|61.55|60.75|1
1654578400000|2022-06-07 05:06:40|61.54|60.74|61.56|60.76|61.56|60.76|61.54|60.74|3
1654578430000|2022-06-07 05:07:10|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|8
1654578440000|2022-06-07 05:07:20|61.57|60.77|61.58|60.78|61.58|60.78|61.56|60.76|6
1654578450000|2022-06-07 05:07:30|61.57|60.77|61.63|60.83|61.63|60.83|61.57|60.77|13
1654578460000|2022-06-07 05:07:40|61.62|60.82|61.63|60.83|61.63|60.83|61.62|60.82|2
1654578480000|2022-06-07 05:08:00|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|2
1654578490000|2022-06-07 05:08:10|61.64|60.84|61.64|60.84|61.64|60.84|61.63|60.83|5
1654578500000|2022-06-07 05:08:20|61.63|60.83|61.63|60.83|61.64|60.84|61.63|60.83|7
1654578510000|2022-06-07 05:08:30|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|7
1654578520000|2022-06-07 05:08:40|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|9
1654578530000|2022-06-07 05:08:50|61.62|60.82|61.63|60.83|61.64|60.84|61.62|60.82|8
1654578540000|2022-06-07 05:09:00|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|4
1654578550000|2022-06-07 05:09:10|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|5
1654578560000|2022-06-07 05:09:20|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|5
1654578570000|2022-06-07 05:09:30|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|5
1654578580000|2022-06-07 05:09:40|61.63|60.83|61.63|60.83|61.64|60.84|61.63|60.83|3
1654578600000|2022-06-07 05:10:00|61.62|60.82|61.64|60.84|61.65|60.85|61.62|60.82|5
1654578610000|2022-06-07 05:10:10|61.63|60.83|61.64|60.84|61.65|60.85|61.63|60.83|10
1654578620000|2022-06-07 05:10:20|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|9
1654578630000|2022-06-07 05:10:30|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|6
1654578640000|2022-06-07 05:10:40|61.66|60.86|61.64|60.84|61.66|60.86|61.64|60.84|3
1654578650000|2022-06-07 05:10:50|61.63|60.83|61.63|60.83|61.64|60.84|61.62|60.82|9
1654578660000|2022-06-07 05:11:00|61.62|60.82|61.62|60.82|61.63|60.83|61.61|60.81|13
1654578670000|2022-06-07 05:11:10|61.63|60.83|61.62|60.82|61.63|60.83|61.61|60.81|10
1654578680000|2022-06-07 05:11:20|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|2
1654578690000|2022-06-07 05:11:30|61.61|60.81|61.61|60.81|61.62|60.82|61.59|60.79|9
1654578700000|2022-06-07 05:11:40|61.6|60.8|61.61|60.81|61.62|60.82|61.6|60.8|6
1654578710000|2022-06-07 05:11:50|61.59|60.79|61.56|60.76|61.59|60.79|61.55|60.75|8
1654578720000|2022-06-07 05:12:00|61.55|60.75|61.54|60.74|61.56|60.76|61.54|60.74|10
1654578730000|2022-06-07 05:12:10|61.55|60.75|61.53|60.73|61.55|60.75|61.53|60.73|10
1654578740000|2022-06-07 05:12:20|61.54|60.74|61.56|60.76|61.56|60.76|61.54|60.74|15
1654578750000|2022-06-07 05:12:30|61.55|60.75|61.55|60.75|61.56|60.76|61.55|60.75|5
1654578760000|2022-06-07 05:12:40|61.56|60.76|61.57|60.77|61.57|60.77|61.56|60.76|2
1654578770000|2022-06-07 05:12:50|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|3
1654578780000|2022-06-07 05:13:00|61.55|60.75|61.56|60.76|61.57|60.77|61.55|60.75|4
1654578790000|2022-06-07 05:13:10|61.57|60.77|61.57|60.77|61.57|60.77|61.57|60.77|1
1654578800000|2022-06-07 05:13:20|61.58|60.78|61.56|60.76|61.58|60.78|61.56|60.76|7
1654578810000|2022-06-07 05:13:30|61.55|60.75|61.53|60.73|61.56|60.76|61.53|60.73|7
1654578820000|2022-06-07 05:13:40|61.54|60.74|61.53|60.73|61.55|60.75|61.53|60.73|4
1654578830000|2022-06-07 05:13:50|61.54|60.74|61.52|60.72|61.54|60.74|61.52|60.72|5
1654578840000|2022-06-07 05:14:00|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|11
1654578850000|2022-06-07 05:14:10|61.54|60.74|61.52|60.72|61.54|60.74|61.52|60.72|8
1654578860000|2022-06-07 05:14:20|61.53|60.73|61.5|60.7|61.53|60.73|61.5|60.7|3
1654578870000|2022-06-07 05:14:30|61.49|60.69|61.42|60.62|61.49|60.69|61.42|60.62|21
1654578880000|2022-06-07 05:14:40|61.43|60.63|61.46|60.66|61.46|60.66|61.43|60.63|8
1654578890000|2022-06-07 05:14:50|61.45|60.65|61.45|60.65|61.46|60.66|61.45|60.65|7
1654578900000|2022-06-07 05:15:00|61.46|60.66|61.45|60.65|61.46|60.66|61.44|60.64|16
1654578910000|2022-06-07 05:15:10|61.46|60.66|61.47|60.67|61.51|60.71|61.46|60.66|17
1654578920000|2022-06-07 05:15:20|61.48|60.68|61.47|60.67|61.48|60.68|61.46|60.66|8
1654578930000|2022-06-07 05:15:30|61.46|60.66|61.46|60.66|61.46|60.66|61.45|60.65|5
1654578940000|2022-06-07 05:15:40|61.45|60.65|61.46|60.66|61.47|60.67|61.45|60.65|6
1654578950000|2022-06-07 05:15:50|61.45|60.65|61.46|60.66|61.46|60.66|61.45|60.65|4
1654578960000|2022-06-07 05:16:00|61.47|60.67|61.47|60.67|61.47|60.67|61.45|60.65|4
1654578970000|2022-06-07 05:16:10|61.46|60.66|61.46|60.66|61.46|60.66|61.45|60.65|5
1654578980000|2022-06-07 05:16:20|61.47|60.67|61.46|60.66|61.47|60.67|61.46|60.66|2
1654578990000|2022-06-07 05:16:30|61.45|60.65|61.46|60.66|61.47|60.67|61.45|60.65|6
1654579000000|2022-06-07 05:16:40|61.45|60.65|61.44|60.64|61.45|60.65|61.44|60.64|2
1654579010000|2022-06-07 05:16:50|61.45|60.65|61.44|60.64|61.45|60.65|61.44|60.64|6
1654579020000|2022-06-07 05:17:00|61.45|60.65|61.43|60.63|61.45|60.65|61.43|60.63|3
1654579030000|2022-06-07 05:17:10|61.44|60.64|61.44|60.64|61.45|60.65|61.43|60.63|13
1654579040000|2022-06-07 05:17:20|61.43|60.63|61.43|60.63|61.44|60.64|61.43|60.63|5
1654579050000|2022-06-07 05:17:30|61.44|60.64|61.45|60.65|61.45|60.65|61.42|60.62|13
1654579060000|2022-06-07 05:17:40|61.44|60.64|61.45|60.65|61.45|60.65|61.43|60.63|8
1654579070000|2022-06-07 05:17:50|61.46|60.66|61.45|60.65|61.47|60.67|61.45|60.65|3
1654579080000|2022-06-07 05:18:00|61.46|60.66|61.46|60.66|61.46|60.66|61.45|60.65|3
1654579090000|2022-06-07 05:18:10|61.47|60.67|61.51|60.71|61.51|60.71|61.47|60.67|7
1654579100000|2022-06-07 05:18:20|61.5|60.7|61.51|60.71|61.53|60.73|61.5|60.7|14
1654579110000|2022-06-07 05:18:30|61.52|60.72|61.51|60.71|61.52|60.72|61.51|60.71|6
1654579120000|2022-06-07 05:18:40|61.52|60.72|61.52|60.72|61.52|60.72|61.51|60.71|9
1654579130000|2022-06-07 05:18:50|61.51|60.71|61.51|60.71|61.52|60.72|61.51|60.71|7
1654579140000|2022-06-07 05:19:00|61.52|60.72|61.51|60.71|61.52|60.72|61.51|60.71|6
1654579150000|2022-06-07 05:19:10|61.52|60.72|61.52|60.72|61.52|60.72|61.51|60.71|9
1654579160000|2022-06-07 05:19:20|61.51|60.71|61.52|60.72|61.52|60.72|61.51|60.71|10
1654579170000|2022-06-07 05:19:30|61.51|60.71|61.54|60.74|61.54|60.74|61.51|60.71|12
1654579180000|2022-06-07 05:19:40|61.53|60.73|61.54|60.74|61.56|60.76|61.53|60.73|17
1654579190000|2022-06-07 05:19:50|61.55|60.75|61.55|60.75|61.56|60.76|61.54|60.74|5
1654579200000|2022-06-07 05:20:00|61.54|60.74|61.55|60.75|61.56|60.76|61.54|60.74|8
1654579210000|2022-06-07 05:20:10|61.56|60.76|61.55|60.75|61.56|60.76|61.54|60.74|8
1654579220000|2022-06-07 05:20:20|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|7
1654579230000|2022-06-07 05:20:30|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|10
1654579240000|2022-06-07 05:20:40|61.55|60.75|61.55|60.75|61.56|60.76|61.55|60.75|9
1654579250000|2022-06-07 05:20:50|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|7
1654579260000|2022-06-07 05:21:00|61.55|60.75|61.53|60.73|61.56|60.76|61.53|60.73|9
1654579270000|2022-06-07 05:21:10|61.54|60.74|61.55|60.75|61.55|60.75|61.53|60.73|4
1654579280000|2022-06-07 05:21:20|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|6
1654579290000|2022-06-07 05:21:30|61.54|60.74|61.53|60.73|61.54|60.74|61.53|60.73|2
1654579300000|2022-06-07 05:21:40|61.54|60.74|61.54|60.74|61.56|60.76|61.54|60.74|8
1654579310000|2022-06-07 05:21:50|61.56|60.76|61.55|60.75|61.56|60.76|61.54|60.74|3
1654579320000|2022-06-07 05:22:00|61.56|60.76|61.53|60.73|61.56|60.76|61.53|60.73|8
1654579330000|2022-06-07 05:22:10|61.54|60.74|61.53|60.73|61.55|60.75|61.52|60.72|13
1654579340000|2022-06-07 05:22:20|61.54|60.74|61.54|60.74|61.55|60.75|61.54|60.74|3
1654579350000|2022-06-07 05:22:30|61.52|60.72|61.53|60.73|61.53|60.73|61.52|60.72|10
1654579360000|2022-06-07 05:22:40|61.52|60.72|61.52|60.72|61.52|60.72|61.52|60.72|1
1654579380000|2022-06-07 05:23:00|61.51|60.71|61.44|60.64|61.51|60.71|61.43|60.63|7
1654579390000|2022-06-07 05:23:10|61.43|60.63|61.44|60.64|61.44|60.64|61.42|60.62|21
1654579400000|2022-06-07 05:23:20|61.45|60.65|61.45|60.65|61.46|60.66|61.44|60.64|21
1654579410000|2022-06-07 05:23:30|61.44|60.64|61.45|60.65|61.46|60.66|61.44|60.64|14
1654579420000|2022-06-07 05:23:40|61.44|60.64|61.43|60.63|61.45|60.65|61.43|60.63|7
1654579430000|2022-06-07 05:23:50|61.44|60.64|61.44|60.64|61.46|60.66|61.43|60.63|14
1654579440000|2022-06-07 05:24:00|61.43|60.63|61.44|60.64|61.45|60.65|61.43|60.63|12
1654579450000|2022-06-07 05:24:10|61.45|60.65|61.44|60.64|61.45|60.65|61.44|60.64|12
1654579460000|2022-06-07 05:24:20|61.45|60.65|61.45|60.65|61.46|60.66|61.44|60.64|14
1654579470000|2022-06-07 05:24:30|61.44|60.64|61.45|60.65|61.45|60.65|61.44|60.64|2
1654579480000|2022-06-07 05:24:40|61.46|60.66|61.43|60.63|61.47|60.67|61.43|60.63|13
1654579490000|2022-06-07 05:24:50|61.42|60.62|61.47|60.67|61.47|60.67|61.42|60.62|8
1654579500000|2022-06-07 05:25:00|61.46|60.66|61.44|60.64|61.46|60.66|61.44|60.64|5
1654579510000|2022-06-07 05:25:10|61.45|60.65|61.45|60.65|61.45|60.65|61.43|60.63|9
1654579520000|2022-06-07 05:25:20|61.46|60.66|61.45|60.65|61.47|60.67|61.45|60.65|4
1654579530000|2022-06-07 05:25:30|61.46|60.66|61.46|60.66|61.46|60.66|61.46|60.66|1
1654579540000|2022-06-07 05:25:40|61.45|60.65|61.44|60.64|61.45|60.65|61.43|60.63|4
1654579550000|2022-06-07 05:25:50|61.43|60.63|61.44|60.64|61.44|60.64|61.43|60.63|2
1654579560000|2022-06-07 05:26:00|61.45|60.65|61.44|60.64|61.45|60.65|61.44|60.64|4
1654579570000|2022-06-07 05:26:10|61.45|60.65|61.45|60.65|61.45|60.65|61.44|60.64|7
1654579580000|2022-06-07 05:26:20|61.44|60.64|61.46|60.66|61.46|60.66|61.44|60.64|7
1654579590000|2022-06-07 05:26:30|61.45|60.65|61.45|60.65|61.46|60.66|61.45|60.65|5
1654579600000|2022-06-07 05:26:40|61.46|60.66|61.43|60.63|61.46|60.66|61.43|60.63|13
1654579610000|2022-06-07 05:26:50|61.44|60.64|61.43|60.63|61.44|60.64|61.42|60.62|14
1654579620000|2022-06-07 05:27:00|61.42|60.62|61.43|60.63|61.45|60.65|61.42|60.62|18
1654579630000|2022-06-07 05:27:10|61.44|60.64|61.44|60.64|61.44|60.64|61.44|60.64|1
1654579640000|2022-06-07 05:27:20|61.45|60.65|61.45|60.65|61.45|60.65|61.43|60.63|4
1654579650000|2022-06-07 05:27:30|61.44|60.64|61.44|60.64|61.45|60.65|61.44|60.64|3
1654579660000|2022-06-07 05:27:40|61.43|60.63|61.44|60.64|61.44|60.64|61.43|60.63|10
1654579670000|2022-06-07 05:27:50|61.43|60.63|61.4|60.6|61.43|60.63|61.4|60.6|7
1654579680000|2022-06-07 05:28:00|61.38|60.58|61.43|60.63|61.43|60.63|61.38|60.58|10
1654579690000|2022-06-07 05:28:10|61.42|60.62|61.41|60.61|61.43|60.63|61.41|60.61|6
1654579710000|2022-06-07 05:28:30|61.42|60.62|61.43|60.63|61.44|60.64|61.41|60.61|8
1654579720000|2022-06-07 05:28:40|61.42|60.62|61.44|60.64|61.44|60.64|61.42|60.62|5
1654579730000|2022-06-07 05:28:50|61.45|60.65|61.46|60.66|61.46|60.66|61.44|60.64|10
1654579740000|2022-06-07 05:29:00|61.45|60.65|61.44|60.64|61.46|60.66|61.43|60.63|6
1654579750000|2022-06-07 05:29:10|61.42|60.62|61.44|60.64|61.44|60.64|61.42|60.62|3
1654579760000|2022-06-07 05:29:20|61.43|60.63|61.44|60.64|61.44|60.64|61.43|60.63|2
1654579770000|2022-06-07 05:29:30|61.45|60.65|61.44|60.64|61.45|60.65|61.44|60.64|4
1654579780000|2022-06-07 05:29:40|61.43|60.63|61.41|60.61|61.44|60.64|61.41|60.61|7
1654579790000|2022-06-07 05:29:50|61.42|60.62|61.43|60.63|61.43|60.63|61.41|60.61|12
1654579800000|2022-06-07 05:30:00|61.42|60.62|61.43|60.63|61.44|60.64|61.42|60.62|8
1654579810000|2022-06-07 05:30:10|61.42|60.62|61.44|60.64|61.45|60.65|61.42|60.62|8
1654579820000|2022-06-07 05:30:20|61.45|60.65|61.44|60.64|61.45|60.65|61.43|60.63|6
1654579830000|2022-06-07 05:30:30|61.43|60.63|61.44|60.64|61.44|60.64|61.43|60.63|4
1654579840000|2022-06-07 05:30:40|61.45|60.65|61.45|60.65|61.46|60.66|61.44|60.64|7
1654579850000|2022-06-07 05:30:50|61.46|60.66|61.45|60.65|61.46|60.66|61.45|60.65|2
1654579860000|2022-06-07 05:31:00|61.44|60.64|61.45|60.65|61.45|60.65|61.44|60.64|8
1654579870000|2022-06-07 05:31:10|61.44|60.64|61.45|60.65|61.46|60.66|61.44|60.64|6
1654579880000|2022-06-07 05:31:20|61.46|60.66|61.46|60.66|61.47|60.67|61.46|60.66|3
1654579890000|2022-06-07 05:31:30|61.47|60.67|61.46|60.66|61.47|60.67|61.45|60.65|6
1654579900000|2022-06-07 05:31:40|61.45|60.65|61.45|60.65|61.46|60.66|61.44|60.64|5
1654579910000|2022-06-07 05:31:50|61.46|60.66|61.46|60.66|61.46|60.66|61.45|60.65|9
1654579920000|2022-06-07 05:32:00|61.45|60.65|61.45|60.65|61.46|60.66|61.45|60.65|5
1654579930000|2022-06-07 05:32:10|61.46|60.66|61.44|60.64|61.46|60.66|61.44|60.64|3
1654579940000|2022-06-07 05:32:20|61.45|60.65|61.45|60.65|61.46|60.66|61.45|60.65|3
1654579950000|2022-06-07 05:32:30|61.46|60.66|61.45|60.65|61.46|60.66|61.45|60.65|4
1654579960000|2022-06-07 05:32:40|61.46|60.66|61.46|60.66|61.46|60.66|61.46|60.66|1
1654579970000|2022-06-07 05:32:50|61.44|60.64|61.45|60.65|61.47|60.67|61.44|60.64|9
1654579980000|2022-06-07 05:33:00|61.44|60.64|61.44|60.64|61.46|60.66|61.44|60.64|4
1654579990000|2022-06-07 05:33:10|61.45|60.65|61.45|60.65|61.45|60.65|61.44|60.64|5
1654580000000|2022-06-07 05:33:20|61.46|60.66|61.52|60.72|61.52|60.72|61.46|60.66|10
1654580010000|2022-06-07 05:33:30|61.51|60.71|61.51|60.71|61.52|60.72|61.51|60.71|15
1654580020000|2022-06-07 05:33:40|61.52|60.72|61.53|60.73|61.53|60.73|61.51|60.71|12
1654580030000|2022-06-07 05:33:50|61.52|60.72|61.53|60.73|61.53|60.73|61.52|60.72|2
1654580040000|2022-06-07 05:34:00|61.54|60.74|61.53|60.73|61.54|60.74|61.53|60.73|4
1654580050000|2022-06-07 05:34:10|61.52|60.72|61.54|60.74|61.54|60.74|61.52|60.72|11
1654580060000|2022-06-07 05:34:20|61.53|60.73|61.53|60.73|61.54|60.74|61.52|60.72|11
1654580070000|2022-06-07 05:34:30|61.52|60.72|61.55|60.75|61.55|60.75|61.52|60.72|8
1654580080000|2022-06-07 05:34:40|61.54|60.74|61.54|60.74|61.55|60.75|61.53|60.73|7
1654580090000|2022-06-07 05:34:50|61.55|60.75|61.55|60.75|61.56|60.76|61.54|60.74|7
1654580100000|2022-06-07 05:35:00|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|4
1654580110000|2022-06-07 05:35:10|61.56|60.76|61.55|60.75|61.56|60.76|61.55|60.75|4
1654580120000|2022-06-07 05:35:20|61.56|60.76|61.57|60.77|61.61|60.81|61.56|60.76|16
1654580130000|2022-06-07 05:35:30|61.56|60.76|61.57|60.77|61.57|60.77|61.56|60.76|6
1654580140000|2022-06-07 05:35:40|61.56|60.76|61.54|60.74|61.57|60.77|61.54|60.74|4
1654580150000|2022-06-07 05:35:50|61.53|60.73|61.54|60.74|61.55|60.75|61.53|60.73|6
1654580160000|2022-06-07 05:36:00|61.55|60.75|61.55|60.75|61.55|60.75|61.54|60.74|3
1654580180000|2022-06-07 05:36:20|61.56|60.76|61.55|60.75|61.56|60.76|61.55|60.75|6
1654580190000|2022-06-07 05:36:30|61.56|60.76|61.53|60.73|61.56|60.76|61.52|60.72|18
1654580200000|2022-06-07 05:36:40|61.54|60.74|61.53|60.73|61.54|60.74|61.52|60.72|18
1654580210000|2022-06-07 05:36:50|61.52|60.72|61.53|60.73|61.54|60.74|61.52|60.72|4
1654580220000|2022-06-07 05:37:00|61.52|60.72|61.51|60.71|61.53|60.73|61.51|60.71|6
1654580230000|2022-06-07 05:37:10|61.52|60.72|61.52|60.72|61.53|60.73|61.51|60.71|9
1654580240000|2022-06-07 05:37:20|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|7
1654580250000|2022-06-07 05:37:30|61.52|60.72|61.52|60.72|61.53|60.73|61.52|60.72|7
1654580260000|2022-06-07 05:37:40|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|3
1654580270000|2022-06-07 05:37:50|61.54|60.74|61.52|60.72|61.54|60.74|61.52|60.72|3
1654580280000|2022-06-07 05:38:00|61.51|60.71|61.52|60.72|61.52|60.72|61.51|60.71|2
1654580290000|2022-06-07 05:38:10|61.51|60.71|61.51|60.71|61.53|60.73|61.51|60.71|8
1654580300000|2022-06-07 05:38:20|61.5|60.7|61.47|60.67|61.5|60.7|61.47|60.67|4
1654580310000|2022-06-07 05:38:30|61.46|60.66|61.43|60.63|61.46|60.66|61.43|60.63|16
1654580320000|2022-06-07 05:38:40|61.44|60.64|61.42|60.62|61.45|60.65|61.42|60.62|7
1654580330000|2022-06-07 05:38:50|61.41|60.61|61.41|60.61|61.42|60.62|61.41|60.61|3
1654580340000|2022-06-07 05:39:00|61.42|60.62|61.42|60.62|61.42|60.62|61.41|60.61|3
1654580350000|2022-06-07 05:39:10|61.41|60.61|61.42|60.62|61.43|60.63|61.41|60.61|10
1654580360000|2022-06-07 05:39:20|61.41|60.61|61.42|60.62|61.43|60.63|61.39|60.59|9
1654580370000|2022-06-07 05:39:30|61.43|60.63|61.42|60.62|61.43|60.63|61.4|60.6|5
1654580380000|2022-06-07 05:39:40|61.43|60.63|61.45|60.65|61.45|60.65|61.43|60.63|5
1654580390000|2022-06-07 05:39:50|61.44|60.64|61.45|60.65|61.46|60.66|61.44|60.64|6
1654580400000|2022-06-07 05:40:00|61.44|60.64|61.45|60.65|61.46|60.66|61.44|60.64|4
1654580410000|2022-06-07 05:40:10|61.46|60.66|61.47|60.67|61.48|60.68|61.45|60.65|8
1654580420000|2022-06-07 05:40:20|61.48|60.68|61.51|60.71|61.51|60.71|61.48|60.68|5
1654580430000|2022-06-07 05:40:30|61.5|60.7|61.5|60.7|61.52|60.72|61.5|60.7|9
1654580440000|2022-06-07 05:40:40|61.48|60.68|61.48|60.68|61.48|60.68|61.48|60.68|1
1654580450000|2022-06-07 05:40:50|61.5|60.7|61.5|60.7|61.51|60.71|61.49|60.69|7
1654580460000|2022-06-07 05:41:00|61.49|60.69|61.5|60.7|61.5|60.7|61.49|60.69|6
1654580470000|2022-06-07 05:41:10|61.51|60.71|61.52|60.72|61.52|60.72|61.5|60.7|6
1654580480000|2022-06-07 05:41:20|61.51|60.71|61.51|60.71|61.52|60.72|61.5|60.7|10
1654580490000|2022-06-07 05:41:30|61.5|60.7|61.51|60.71|61.51|60.71|61.5|60.7|4
1654580500000|2022-06-07 05:41:40|61.52|60.72|61.5|60.7|61.52|60.72|61.5|60.7|11
1654580510000|2022-06-07 05:41:50|61.51|60.71|61.51|60.71|61.53|60.73|61.5|60.7|11
1654580520000|2022-06-07 05:42:00|61.5|60.7|61.51|60.71|61.51|60.71|61.5|60.7|8
1654580530000|2022-06-07 05:42:10|61.5|60.7|61.5|60.7|61.51|60.71|61.5|60.7|11
1654580540000|2022-06-07 05:42:20|61.51|60.71|61.51|60.71|61.51|60.71|61.5|60.7|5
1654580550000|2022-06-07 05:42:30|61.52|60.72|61.51|60.71|61.54|60.74|61.5|60.7|13
1654580560000|2022-06-07 05:42:40|61.5|60.7|61.51|60.71|61.52|60.72|61.5|60.7|17
1654580570000|2022-06-07 05:42:50|61.52|60.72|61.52|60.72|61.52|60.72|61.5|60.7|11
1654580580000|2022-06-07 05:43:00|61.51|60.71|61.52|60.72|61.52|60.72|61.51|60.71|6
1654580590000|2022-06-07 05:43:10|61.51|60.71|61.51|60.71|61.52|60.72|61.51|60.71|21
1654580600000|2022-06-07 05:43:20|61.52|60.72|61.52|60.72|61.52|60.72|61.51|60.71|5
1654580610000|2022-06-07 05:43:30|61.53|60.73|61.52|60.72|61.53|60.73|61.51|60.71|8
1654580620000|2022-06-07 05:43:40|61.51|60.71|61.53|60.73|61.53|60.73|61.51|60.71|11
1654580630000|2022-06-07 05:43:50|61.52|60.72|61.51|60.71|61.53|60.73|61.51|60.71|11
1654580640000|2022-06-07 05:44:00|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|7
1654580650000|2022-06-07 05:44:10|61.51|60.71|61.53|60.73|61.54|60.74|61.51|60.71|11
1654580660000|2022-06-07 05:44:20|61.54|60.74|61.53|60.73|61.54|60.74|61.52|60.72|8
1654580670000|2022-06-07 05:44:30|61.52|60.72|61.51|60.71|61.53|60.73|61.51|60.71|8
1654580680000|2022-06-07 05:44:40|61.52|60.72|61.52|60.72|61.52|60.72|61.51|60.71|5
1654580690000|2022-06-07 05:44:50|61.51|60.71|61.52|60.72|61.53|60.73|61.51|60.71|12
1654580700000|2022-06-07 05:45:00|61.53|60.73|61.52|60.72|61.54|60.74|61.52|60.72|7
1654580710000|2022-06-07 05:45:10|61.51|60.71|61.51|60.71|61.52|60.72|61.51|60.71|3
1654580730000|2022-06-07 05:45:30|61.5|60.7|61.49|60.69|61.51|60.71|61.49|60.69|6
1654580740000|2022-06-07 05:45:40|61.51|60.71|61.49|60.69|61.51|60.71|61.48|60.68|19
1654580750000|2022-06-07 05:45:50|61.48|60.68|61.5|60.7|61.51|60.71|61.48|60.68|12
1654580760000|2022-06-07 05:46:00|61.49|60.69|61.49|60.69|61.51|60.71|61.46|60.66|12
1654580770000|2022-06-07 05:46:10|61.48|60.68|61.49|60.69|61.49|60.69|61.48|60.68|2
1654580780000|2022-06-07 05:46:20|61.48|60.68|61.48|60.68|61.49|60.69|61.48|60.68|13
1654580790000|2022-06-07 05:46:30|61.49|60.69|61.48|60.68|61.49|60.69|61.48|60.68|16
1654580800000|2022-06-07 05:46:40|61.49|60.69|61.43|60.63|61.49|60.69|61.43|60.63|15
1654580810000|2022-06-07 05:46:50|61.42|60.62|61.42|60.62|61.43|60.63|61.42|60.62|3
1654580820000|2022-06-07 05:47:00|61.43|60.63|61.45|60.65|61.45|60.65|61.42|60.62|11
1654580830000|2022-06-07 05:47:10|61.44|60.64|61.45|60.65|61.46|60.66|61.44|60.64|8
1654580840000|2022-06-07 05:47:20|61.44|60.64|61.45|60.65|61.46|60.66|61.44|60.64|4
1654580850000|2022-06-07 05:47:30|61.46|60.66|61.5|60.7|61.5|60.7|61.46|60.66|8
1654580860000|2022-06-07 05:47:40|61.51|60.71|61.51|60.71|61.52|60.72|61.5|60.7|11
1654580870000|2022-06-07 05:47:50|61.52|60.72|61.52|60.72|61.53|60.73|61.51|60.71|9
1654580880000|2022-06-07 05:48:00|61.51|60.71|61.52|60.72|61.53|60.73|61.51|60.71|20
1654580890000|2022-06-07 05:48:10|61.51|60.71|61.52|60.72|61.52|60.72|61.5|60.7|13
1654580910000|2022-06-07 05:48:30|61.51|60.71|61.52|60.72|61.54|60.74|61.51|60.71|12
1654580920000|2022-06-07 05:48:40|61.53|60.73|61.52|60.72|61.54|60.74|61.51|60.71|12
1654580940000|2022-06-07 05:49:00|61.53|60.73|61.52|60.72|61.53|60.73|61.51|60.71|6
1654580980000|2022-06-07 05:49:40|61.53|60.73|61.52|60.72|61.53|60.73|61.52|60.72|2
1654580990000|2022-06-07 05:49:50|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|3
1654581000000|2022-06-07 05:50:00|61.52|60.72|61.51|60.71|61.53|60.73|61.51|60.71|10
1654581010000|2022-06-07 05:50:10|61.52|60.72|61.52|60.72|61.53|60.73|61.52|60.72|11
1654581020000|2022-06-07 05:50:20|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|3
1654581030000|2022-06-07 05:50:30|61.54|60.74|61.54|60.74|61.54|60.74|61.54|60.74|1
1654581040000|2022-06-07 05:50:40|61.53|60.73|61.55|60.75|61.55|60.75|61.53|60.73|15
1654581050000|2022-06-07 05:50:50|61.54|60.74|61.55|60.75|61.56|60.76|61.54|60.74|9
1654581060000|2022-06-07 05:51:00|61.54|60.74|61.54|60.74|61.55|60.75|61.54|60.74|5
1654581070000|2022-06-07 05:51:10|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|8
1654581080000|2022-06-07 05:51:20|61.55|60.75|61.55|60.75|61.56|60.76|61.55|60.75|5
1654581090000|2022-06-07 05:51:30|61.56|60.76|61.56|60.76|61.61|60.81|61.55|60.75|25
1654581100000|2022-06-07 05:51:40|61.57|60.77|61.6|60.8|61.61|60.81|61.56|60.76|15
1654581110000|2022-06-07 05:51:50|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|14
1654581120000|2022-06-07 05:52:00|61.59|60.79|61.6|60.8|61.61|60.81|61.59|60.79|6
1654581130000|2022-06-07 05:52:10|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|4
1654581140000|2022-06-07 05:52:20|61.61|60.81|61.61|60.81|61.62|60.82|61.61|60.81|3
1654581150000|2022-06-07 05:52:30|61.62|60.82|61.6|60.8|61.62|60.82|61.6|60.8|15
1654581160000|2022-06-07 05:52:40|61.61|60.81|61.62|60.82|61.62|60.82|61.6|60.8|12
1654581170000|2022-06-07 05:52:50|61.61|60.81|61.6|60.8|61.62|60.82|61.6|60.8|8
1654581180000|2022-06-07 05:53:00|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|8
1654581190000|2022-06-07 05:53:10|61.61|60.81|61.64|60.84|61.64|60.84|61.61|60.81|4
1654581200000|2022-06-07 05:53:20|61.65|60.85|61.63|60.83|61.65|60.85|61.63|60.83|11
1654581210000|2022-06-07 05:53:30|61.64|60.84|61.64|60.84|61.64|60.84|61.62|60.82|13
1654581220000|2022-06-07 05:53:40|61.62|60.82|61.64|60.84|61.65|60.85|61.62|60.82|8
1654581230000|2022-06-07 05:53:50|61.65|60.85|61.72|60.92|61.72|60.92|61.64|60.84|14
1654581240000|2022-06-07 05:54:00|61.71|60.91|61.71|60.91|61.72|60.92|61.69|60.89|16
1654581250000|2022-06-07 05:54:10|61.7|60.9|61.66|60.86|61.7|60.9|61.64|60.84|10
1654581260000|2022-06-07 05:54:20|61.65|60.85|61.64|60.84|61.67|60.87|61.64|60.84|12
1654581270000|2022-06-07 05:54:30|61.65|60.85|61.62|60.82|61.65|60.85|61.6|60.8|17
1654581280000|2022-06-07 05:54:40|61.61|60.81|61.61|60.81|61.61|60.81|61.6|60.8|5
1654581290000|2022-06-07 05:54:50|61.62|60.82|61.61|60.81|61.62|60.82|61.61|60.81|2
1654581300000|2022-06-07 05:55:00|61.62|60.82|61.56|60.76|61.62|60.82|61.56|60.76|9
1654581310000|2022-06-07 05:55:10|61.57|60.77|61.58|60.78|61.58|60.78|61.56|60.76|14
1654581320000|2022-06-07 05:55:20|61.57|60.77|61.57|60.77|61.57|60.77|61.56|60.76|9
1654581330000|2022-06-07 05:55:30|61.59|60.79|61.63|60.83|61.64|60.84|61.59|60.79|8
1654581350000|2022-06-07 05:55:50|61.62|60.82|61.62|60.82|61.64|60.84|61.62|60.82|9
1654581360000|2022-06-07 05:56:00|61.61|60.81|61.61|60.81|61.62|60.82|61.61|60.81|13
1654581370000|2022-06-07 05:56:10|61.6|60.8|61.61|60.81|61.62|60.82|61.6|60.8|6
1654581380000|2022-06-07 05:56:20|61.62|60.82|61.6|60.8|61.62|60.82|61.6|60.8|11
1654581390000|2022-06-07 05:56:30|61.61|60.81|61.61|60.81|61.61|60.81|61.6|60.8|13
1654581410000|2022-06-07 05:56:50|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|6
1654581420000|2022-06-07 05:57:00|61.6|60.8|61.6|60.8|61.62|60.82|61.59|60.79|10
1654581430000|2022-06-07 05:57:10|61.61|60.81|61.56|60.76|61.61|60.81|61.56|60.76|7
1654581440000|2022-06-07 05:57:20|61.55|60.75|61.54|60.74|61.55|60.75|61.54|60.74|6
1654581450000|2022-06-07 05:57:30|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|4
1654581460000|2022-06-07 05:57:40|61.55|60.75|61.56|60.76|61.57|60.77|61.54|60.74|17
1654581470000|2022-06-07 05:57:50|61.55|60.75|61.56|60.76|61.58|60.78|61.55|60.75|10
1654581480000|2022-06-07 05:58:00|61.57|60.77|61.55|60.75|61.58|60.78|61.55|60.75|21
1654581490000|2022-06-07 05:58:10|61.56|60.76|61.55|60.75|61.56|60.76|61.55|60.75|2
1654581500000|2022-06-07 05:58:20|61.54|60.74|61.54|60.74|61.54|60.74|61.54|60.74|1
1654581510000|2022-06-07 05:58:30|61.53|60.73|61.53|60.73|61.55|60.75|61.52|60.72|12
1654581520000|2022-06-07 05:58:40|61.52|60.72|61.54|60.74|61.54|60.74|61.51|60.71|13
1654581530000|2022-06-07 05:58:50|61.53|60.73|61.54|60.74|61.55|60.75|61.52|60.72|17
1654581540000|2022-06-07 05:59:00|61.53|60.73|61.53|60.73|61.54|60.74|61.53|60.73|5
1654581550000|2022-06-07 05:59:10|61.54|60.74|61.49|60.69|61.54|60.74|61.49|60.69|9
1654581560000|2022-06-07 05:59:20|61.47|60.67|61.46|60.66|61.48|60.68|61.46|60.66|4
1654581570000|2022-06-07 05:59:30|61.47|60.67|61.47|60.67|61.48|60.68|61.46|60.66|5
1654581580000|2022-06-07 05:59:40|61.48|60.68|61.47|60.67|61.48|60.68|61.46|60.66|8
1654581590000|2022-06-07 05:59:50|61.46|60.66|61.45|60.65|61.47|60.67|61.45|60.65|12
1654581600000|2022-06-07 06:00:00|61.46|60.66|61.47|60.67|61.47|60.67|61.45|60.65|12
1654581610000|2022-06-07 06:00:10|61.46|60.66|61.46|60.66|61.47|60.67|61.45|60.65|9
1654581620000|2022-06-07 06:00:20|61.47|60.67|61.47|60.67|61.47|60.67|61.45|60.65|3
1654581630000|2022-06-07 06:00:30|61.45|60.65|61.47|60.67|61.47|60.67|61.44|60.64|3
1654581640000|2022-06-07 06:00:40|61.46|60.66|61.45|60.65|61.47|60.67|61.45|60.65|4
1654581650000|2022-06-07 06:00:50|61.46|60.66|61.47|60.67|61.47|60.67|61.45|60.65|8
1654581660000|2022-06-07 06:01:00|61.49|60.69|61.5|60.7|61.52|60.72|61.49|60.69|14
1654581670000|2022-06-07 06:01:10|61.51|60.71|61.5|60.7|61.53|60.73|61.5|60.7|10
1654581680000|2022-06-07 06:01:20|61.51|60.71|61.52|60.72|61.53|60.73|61.5|60.7|14
1654581690000|2022-06-07 06:01:30|61.53|60.73|61.52|60.72|61.53|60.73|61.51|60.71|11
1654581700000|2022-06-07 06:01:40|61.53|60.73|61.59|60.79|61.6|60.8|61.52|60.72|8
1654581710000|2022-06-07 06:01:50|61.6|60.8|61.59|60.79|61.61|60.81|61.59|60.79|9
1654581720000|2022-06-07 06:02:00|61.58|60.78|61.58|60.78|61.6|60.8|61.58|60.78|11
1654581730000|2022-06-07 06:02:10|61.59|60.79|61.59|60.79|61.62|60.82|61.58|60.78|8
1654581740000|2022-06-07 06:02:20|61.6|60.8|61.54|60.74|61.61|60.81|61.54|60.74|13
1654581750000|2022-06-07 06:02:30|61.55|60.75|61.59|60.79|61.6|60.8|61.54|60.74|11
1654581760000|2022-06-07 06:02:40|61.6|60.8|61.61|60.81|61.62|60.82|61.59|60.79|14
1654581770000|2022-06-07 06:02:50|61.6|60.8|61.61|60.81|61.63|60.83|61.6|60.8|14
1654581780000|2022-06-07 06:03:00|61.62|60.82|61.62|60.82|61.63|60.83|61.61|60.81|9
1654581790000|2022-06-07 06:03:10|61.61|60.81|61.65|60.85|61.65|60.85|61.61|60.81|8
1654581800000|2022-06-07 06:03:20|61.66|60.86|61.71|60.91|61.73|60.93|61.66|60.86|12
1654581810000|2022-06-07 06:03:30|61.7|60.9|61.72|60.92|61.72|60.92|61.69|60.89|11
1654581820000|2022-06-07 06:03:40|61.73|60.93|61.71|60.91|61.73|60.93|61.71|60.91|5
1654581830000|2022-06-07 06:03:50|61.72|60.92|61.72|60.92|61.73|60.93|61.71|60.91|5
1654581840000|2022-06-07 06:04:00|61.71|60.91|61.72|60.92|61.73|60.93|61.71|60.91|14
1654581850000|2022-06-07 06:04:10|61.73|60.93|61.73|60.93|61.73|60.93|61.72|60.92|15
1654581860000|2022-06-07 06:04:20|61.72|60.92|61.67|60.87|61.72|60.92|61.67|60.87|16
1654581870000|2022-06-07 06:04:30|61.66|60.86|61.64|60.84|61.66|60.86|61.63|60.83|6
1654581880000|2022-06-07 06:04:40|61.63|60.83|61.63|60.83|61.63|60.83|61.61|60.81|9
1654581890000|2022-06-07 06:04:50|61.62|60.82|61.64|60.84|61.65|60.85|61.62|60.82|9
1654581900000|2022-06-07 06:05:00|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|5
1654581910000|2022-06-07 06:05:10|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|6
1654581920000|2022-06-07 06:05:20|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|5
1654581930000|2022-06-07 06:05:30|61.65|60.85|61.66|60.86|61.66|60.86|61.64|60.84|9
1654581940000|2022-06-07 06:05:40|61.65|60.85|61.66|60.86|61.66|60.86|61.65|60.85|8
1654581950000|2022-06-07 06:05:50|61.65|60.85|61.66|60.86|61.66|60.86|61.65|60.85|2
1654581960000|2022-06-07 06:06:00|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|5
1654581970000|2022-06-07 06:06:10|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|5
1654581980000|2022-06-07 06:06:20|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|2
1654582000000|2022-06-07 06:06:40|61.65|60.85|61.67|60.87|61.67|60.87|61.64|60.84|8
1654582010000|2022-06-07 06:06:50|61.65|60.85|61.65|60.85|61.67|60.87|61.65|60.85|9
1654582020000|2022-06-07 06:07:00|61.66|60.86|61.64|60.84|61.66|60.86|61.64|60.84|6
1654582030000|2022-06-07 06:07:10|61.65|60.85|61.65|60.85|61.65|60.85|61.65|60.85|1
1654582040000|2022-06-07 06:07:20|61.66|60.86|61.66|60.86|61.67|60.87|61.66|60.86|3
1654582050000|2022-06-07 06:07:30|61.67|60.87|61.66|60.86|61.67|60.87|61.66|60.86|2
1654582060000|2022-06-07 06:07:40|61.67|60.87|61.66|60.86|61.67|60.87|61.66|60.86|2
1654582070000|2022-06-07 06:07:50|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|3
1654582080000|2022-06-07 06:08:00|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|6
1654582100000|2022-06-07 06:08:20|61.66|60.86|61.66|60.86|61.66|60.86|61.65|60.85|3
1654582110000|2022-06-07 06:08:30|61.65|60.85|61.66|60.86|61.66|60.86|61.65|60.85|6
1654582120000|2022-06-07 06:08:40|61.65|60.85|61.65|60.85|61.66|60.86|61.65|60.85|3
1654582130000|2022-06-07 06:08:50|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|6
1654582140000|2022-06-07 06:09:00|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|6
1654582150000|2022-06-07 06:09:10|61.66|60.86|61.63|60.83|61.66|60.86|61.63|60.83|4
1654582160000|2022-06-07 06:09:20|61.62|60.82|61.64|60.84|61.64|60.84|61.62|60.82|11
1654582170000|2022-06-07 06:09:30|61.63|60.83|61.64|60.84|61.65|60.85|61.63|60.83|3
1654582180000|2022-06-07 06:09:40|61.63|60.83|61.63|60.83|61.63|60.83|61.62|60.82|5
1654582190000|2022-06-07 06:09:50|61.62|60.82|61.62|60.82|61.62|60.82|61.62|60.82|1
1654582200000|2022-06-07 06:10:00|61.63|60.83|61.63|60.83|61.63|60.83|61.62|60.82|3
1654582210000|2022-06-07 06:10:10|61.64|60.84|61.63|60.83|61.65|60.85|61.62|60.82|12
1654582220000|2022-06-07 06:10:20|61.64|60.84|61.64|60.84|61.64|60.84|61.62|60.82|5
1654582230000|2022-06-07 06:10:30|61.63|60.83|61.63|60.83|61.64|60.84|61.63|60.83|5
1654582240000|2022-06-07 06:10:40|61.64|60.84|61.63|60.83|61.64|60.84|61.62|60.82|11
1654582250000|2022-06-07 06:10:50|61.64|60.84|61.64|60.84|61.64|60.84|61.63|60.83|5
1654582260000|2022-06-07 06:11:00|61.63|60.83|61.63|60.83|61.64|60.84|61.63|60.83|7
1654582270000|2022-06-07 06:11:10|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|2
1654582290000|2022-06-07 06:11:30|61.64|60.84|61.64|60.84|61.64|60.84|61.64|60.84|1
1654582320000|2022-06-07 06:12:00|61.65|60.85|61.67|60.87|61.67|60.87|61.65|60.85|7
1654582330000|2022-06-07 06:12:10|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|14
1654582350000|2022-06-07 06:12:30|61.66|60.86|61.66|60.86|61.67|60.87|61.65|60.85|4
1654582360000|2022-06-07 06:12:40|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|4
1654582370000|2022-06-07 06:12:50|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|7
1654582380000|2022-06-07 06:13:00|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|4
1654582390000|2022-06-07 06:13:10|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|4
1654582400000|2022-06-07 06:13:20|61.64|60.84|61.66|60.86|61.66|60.86|61.64|60.84|9
1654582410000|2022-06-07 06:13:30|61.67|60.87|61.64|60.84|61.67|60.87|61.64|60.84|13
1654582420000|2022-06-07 06:13:40|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|7
1654582430000|2022-06-07 06:13:50|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|4
1654582440000|2022-06-07 06:14:00|61.64|60.84|61.64|60.84|61.64|60.84|61.64|60.84|1
1654582450000|2022-06-07 06:14:10|61.63|60.83|61.65|60.85|61.66|60.86|61.63|60.83|10
1654582460000|2022-06-07 06:14:20|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|4
1654582470000|2022-06-07 06:14:30|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|10
1654582480000|2022-06-07 06:14:40|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|3
1654582490000|2022-06-07 06:14:50|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|5
1654582500000|2022-06-07 06:15:00|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|2
1654582510000|2022-06-07 06:15:10|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|7
1654582520000|2022-06-07 06:15:20|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|5
1654582540000|2022-06-07 06:15:40|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|4
1654582550000|2022-06-07 06:15:50|61.66|60.86|61.66|60.86|61.66|60.86|61.65|60.85|3
1654582570000|2022-06-07 06:16:10|61.65|60.85|61.65|60.85|61.66|60.86|61.65|60.85|7
1654582580000|2022-06-07 06:16:20|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|4
1654582590000|2022-06-07 06:16:30|61.64|60.84|61.64|60.84|61.64|60.84|61.63|60.83|5
1654582600000|2022-06-07 06:16:40|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|7
1654582610000|2022-06-07 06:16:50|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|2
1654582620000|2022-06-07 06:17:00|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|2
1654582630000|2022-06-07 06:17:10|61.64|60.84|61.65|60.85|61.65|60.85|61.63|60.83|12
1654582640000|2022-06-07 06:17:20|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|10
1654582650000|2022-06-07 06:17:30|61.66|60.86|61.64|60.84|61.66|60.86|61.64|60.84|5
1654582660000|2022-06-07 06:17:40|61.65|60.85|61.65|60.85|61.65|60.85|61.63|60.83|6
1654582670000|2022-06-07 06:17:50|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|10
1654582680000|2022-06-07 06:18:00|61.64|60.84|61.66|60.86|61.66|60.86|61.64|60.84|5
1654582690000|2022-06-07 06:18:10|61.67|60.87|61.66|60.86|61.67|60.87|61.66|60.86|2
1654582700000|2022-06-07 06:18:20|61.67|60.87|61.71|60.91|61.72|60.92|61.67|60.87|11
1654582710000|2022-06-07 06:18:30|61.7|60.9|61.7|60.9|61.7|60.9|61.7|60.9|1
1654582730000|2022-06-07 06:18:50|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|2
1654582740000|2022-06-07 06:19:00|61.69|60.89|61.66|60.86|61.7|60.9|61.65|60.85|11
1654582750000|2022-06-07 06:19:10|61.65|60.85|61.65|60.85|61.66|60.86|61.65|60.85|3
1654582760000|2022-06-07 06:19:20|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|4
1654582770000|2022-06-07 06:19:30|61.66|60.86|61.66|60.86|61.66|60.86|61.66|60.86|1
1654582780000|2022-06-07 06:19:40|61.65|60.85|61.65|60.85|61.66|60.86|61.65|60.85|5
1654582800000|2022-06-07 06:20:00|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|6
1654582810000|2022-06-07 06:20:10|61.66|60.86|61.66|60.86|61.66|60.86|61.66|60.86|1
1654582820000|2022-06-07 06:20:20|61.65|60.85|61.7|60.9|61.71|60.91|61.65|60.85|11
1654582830000|2022-06-07 06:20:30|61.71|60.91|61.71|60.91|61.71|60.91|61.69|60.89|5
1654582840000|2022-06-07 06:20:40|61.7|60.9|61.7|60.9|61.71|60.91|61.69|60.89|13
1654582850000|2022-06-07 06:20:50|61.71|60.91|61.69|60.89|61.72|60.92|61.68|60.88|11
1654582860000|2022-06-07 06:21:00|61.7|60.9|61.69|60.89|61.71|60.91|61.69|60.89|6
1654582870000|2022-06-07 06:21:10|61.7|60.9|61.65|60.85|61.7|60.9|61.64|60.84|7
1654582880000|2022-06-07 06:21:20|61.64|60.84|61.63|60.83|61.64|60.84|61.62|60.82|6
1654582890000|2022-06-07 06:21:30|61.62|60.82|61.61|60.81|61.63|60.83|61.61|60.81|8
1654582900000|2022-06-07 06:21:40|61.62|60.82|61.61|60.81|61.62|60.82|61.61|60.81|4
1654582910000|2022-06-07 06:21:50|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|2
1654582920000|2022-06-07 06:22:00|61.6|60.8|61.6|60.8|61.61|60.81|61.59|60.79|6
1654582930000|2022-06-07 06:22:10|61.61|60.81|61.58|60.78|61.61|60.81|61.57|60.77|5
1654582940000|2022-06-07 06:22:20|61.57|60.77|61.57|60.77|61.57|60.77|61.56|60.76|3
1654582950000|2022-06-07 06:22:30|61.58|60.78|61.56|60.76|61.58|60.78|61.55|60.75|11
1654582960000|2022-06-07 06:22:40|61.57|60.77|61.61|60.81|61.61|60.81|61.55|60.75|11
1654582970000|2022-06-07 06:22:50|61.6|60.8|61.6|60.8|61.61|60.81|61.59|60.79|11
1654582980000|2022-06-07 06:23:00|61.59|60.79|61.57|60.77|61.61|60.81|61.56|60.76|13
1654582990000|2022-06-07 06:23:10|61.56|60.76|61.56|60.76|61.57|60.77|61.56|60.76|3
1654583000000|2022-06-07 06:23:20|61.57|60.77|61.57|60.77|61.57|60.77|61.56|60.76|3
1654583010000|2022-06-07 06:23:30|61.56|60.76|61.56|60.76|61.57|60.77|61.56|60.76|3
1654583020000|2022-06-07 06:23:40|61.55|60.75|61.56|60.76|61.56|60.76|61.54|60.74|8
1654583030000|2022-06-07 06:23:50|61.55|60.75|61.58|60.78|61.58|60.78|61.54|60.74|7
1654583040000|2022-06-07 06:24:00|61.57|60.77|61.58|60.78|61.58|60.78|61.56|60.76|12
1654583050000|2022-06-07 06:24:10|61.57|60.77|61.58|60.78|61.58|60.78|61.57|60.77|10
1654583060000|2022-06-07 06:24:20|61.57|60.77|61.63|60.83|61.63|60.83|61.56|60.76|17
1654583080000|2022-06-07 06:24:40|61.62|60.82|61.63|60.83|61.63|60.83|61.62|60.82|2
1654583090000|2022-06-07 06:24:50|61.62|60.82|61.63|60.83|61.63|60.83|61.62|60.82|10
1654583100000|2022-06-07 06:25:00|61.62|60.82|61.63|60.83|61.63|60.83|61.61|60.81|14
1654583110000|2022-06-07 06:25:10|61.62|60.82|61.62|60.82|61.63|60.83|61.61|60.81|11
1654583120000|2022-06-07 06:25:20|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|6
1654583130000|2022-06-07 06:25:30|61.63|60.83|61.64|60.84|61.64|60.84|61.61|60.81|10
1654583140000|2022-06-07 06:25:40|61.63|60.83|61.64|60.84|61.64|60.84|61.62|60.82|14
1654583150000|2022-06-07 06:25:50|61.63|60.83|61.65|60.85|61.65|60.85|61.63|60.83|7
1654583160000|2022-06-07 06:26:00|61.64|60.84|61.66|60.86|61.66|60.86|61.63|60.83|15
1654583170000|2022-06-07 06:26:10|61.65|60.85|61.66|60.86|61.67|60.87|61.65|60.85|14
1654583180000|2022-06-07 06:26:20|61.67|60.87|61.7|60.9|61.71|60.91|61.66|60.86|16
1654583190000|2022-06-07 06:26:30|61.69|60.89|61.71|60.91|61.72|60.92|61.69|60.89|21
1654583200000|2022-06-07 06:26:40|61.68|60.88|61.7|60.9|61.71|60.91|61.68|60.88|12
1654583210000|2022-06-07 06:26:50|61.71|60.91|61.71|60.91|61.72|60.92|61.69|60.89|11
1654583220000|2022-06-07 06:27:00|61.7|60.9|61.7|60.9|61.72|60.92|61.68|60.88|11
1654583230000|2022-06-07 06:27:10|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|7
1654583240000|2022-06-07 06:27:20|61.7|60.9|61.7|60.9|61.71|60.91|61.65|60.85|18
1654583250000|2022-06-07 06:27:30|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|4
1654583260000|2022-06-07 06:27:40|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|6
1654583270000|2022-06-07 06:27:50|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|4
1654583280000|2022-06-07 06:28:00|61.69|60.89|61.71|60.91|61.72|60.92|61.69|60.89|8
1654583290000|2022-06-07 06:28:10|61.72|60.92|61.72|60.92|61.72|60.92|61.71|60.91|9
1654583300000|2022-06-07 06:28:20|61.71|60.91|61.71|60.91|61.73|60.93|61.71|60.91|12
1654583310000|2022-06-07 06:28:30|61.72|60.92|61.72|60.92|61.73|60.93|61.71|60.91|5
1654583320000|2022-06-07 06:28:40|61.71|60.91|61.72|60.92|61.73|60.93|61.71|60.91|13
1654583330000|2022-06-07 06:28:50|61.74|60.94|61.74|60.94|61.75|60.95|61.72|60.92|10
1654583340000|2022-06-07 06:29:00|61.75|60.95|61.74|60.94|61.75|60.95|61.74|60.94|6
1654583350000|2022-06-07 06:29:10|61.75|60.95|61.74|60.94|61.75|60.95|61.73|60.93|7
1654583360000|2022-06-07 06:29:20|61.75|60.95|61.74|60.94|61.75|60.95|61.72|60.92|14
1654583370000|2022-06-07 06:29:30|61.73|60.93|61.73|60.93|61.74|60.94|61.72|60.92|7
1654583380000|2022-06-07 06:29:40|61.74|60.94|61.73|60.93|61.74|60.94|61.72|60.92|7
1654583390000|2022-06-07 06:29:50|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|6
1654583400000|2022-06-07 06:30:00|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|2
1654583410000|2022-06-07 06:30:10|61.74|60.94|61.74|60.94|61.74|60.94|61.73|60.93|5
1654583420000|2022-06-07 06:30:20|61.73|60.93|61.72|60.92|61.74|60.94|61.72|60.92|15
1654583430000|2022-06-07 06:30:30|61.74|60.94|61.76|60.96|61.76|60.96|61.73|60.93|10
1654583440000|2022-06-07 06:30:40|61.75|60.95|61.76|60.96|61.76|60.96|61.74|60.94|6
1654583450000|2022-06-07 06:30:50|61.75|60.95|61.74|60.94|61.75|60.95|61.74|60.94|6
1654583460000|2022-06-07 06:31:00|61.76|60.96|61.75|60.95|61.76|60.96|61.74|60.94|9
1654583470000|2022-06-07 06:31:10|61.74|60.94|61.76|60.96|61.76|60.96|61.74|60.94|7
1654583480000|2022-06-07 06:31:20|61.75|60.95|61.75|60.95|61.75|60.95|61.75|60.95|1
1654583490000|2022-06-07 06:31:30|61.74|60.94|61.75|60.95|61.75|60.95|61.74|60.94|4
1654583500000|2022-06-07 06:31:40|61.74|60.94|61.75|60.95|61.75|60.95|61.74|60.94|2
1654583510000|2022-06-07 06:31:50|61.74|60.94|61.74|60.94|61.75|60.95|61.73|60.93|7
1654583520000|2022-06-07 06:32:00|61.73|60.93|61.73|60.93|61.74|60.94|61.72|60.92|7
1654583530000|2022-06-07 06:32:10|61.74|60.94|61.74|60.94|61.74|60.94|61.73|60.93|9
1654583540000|2022-06-07 06:32:20|61.73|60.93|61.71|60.91|61.73|60.93|61.71|60.91|9
1654583550000|2022-06-07 06:32:30|61.7|60.9|61.72|60.92|61.72|60.92|61.7|60.9|5
1654583560000|2022-06-07 06:32:40|61.71|60.91|61.7|60.9|61.71|60.91|61.69|60.89|7
1654583570000|2022-06-07 06:32:50|61.71|60.91|61.7|60.9|61.71|60.91|61.69|60.89|8
1654583580000|2022-06-07 06:33:00|61.71|60.91|61.62|60.82|61.71|60.91|61.62|60.82|5
1654583590000|2022-06-07 06:33:10|61.63|60.83|61.61|60.81|61.63|60.83|61.61|60.81|11
1654583600000|2022-06-07 06:33:20|61.59|60.79|61.55|60.75|61.6|60.8|61.55|60.75|8
1654583610000|2022-06-07 06:33:30|61.54|60.74|61.54|60.74|61.55|60.75|61.54|60.74|3
1654583620000|2022-06-07 06:33:40|61.55|60.75|61.52|60.72|61.56|60.76|61.52|60.72|10
1654583630000|2022-06-07 06:33:50|61.53|60.73|61.53|60.73|61.54|60.74|61.52|60.72|5
1654583640000|2022-06-07 06:34:00|61.52|60.72|61.53|60.73|61.54|60.74|61.52|60.72|8
1654583650000|2022-06-07 06:34:10|61.52|60.72|61.53|60.73|61.54|60.74|61.52|60.72|7
1654583660000|2022-06-07 06:34:20|61.52|60.72|61.54|60.74|61.54|60.74|61.52|60.72|14
1654583670000|2022-06-07 06:34:30|61.53|60.73|61.51|60.71|61.54|60.74|61.51|60.71|14
1654583680000|2022-06-07 06:34:40|61.52|60.72|61.52|60.72|61.52|60.72|61.51|60.71|15
1654583690000|2022-06-07 06:34:50|61.51|60.71|61.52|60.72|61.53|60.73|61.51|60.71|18
1654583700000|2022-06-07 06:35:00|61.51|60.71|61.53|60.73|61.53|60.73|61.51|60.71|9
1654583710000|2022-06-07 06:35:10|61.52|60.72|61.55|60.75|61.56|60.76|61.52|60.72|10
1654583720000|2022-06-07 06:35:20|61.56|60.76|61.57|60.77|61.57|60.77|61.55|60.75|8
1654583730000|2022-06-07 06:35:30|61.59|60.79|61.6|60.8|61.62|60.82|61.59|60.79|19
1654583740000|2022-06-07 06:35:40|61.59|60.79|61.59|60.79|61.62|60.82|61.59|60.79|13
1654583760000|2022-06-07 06:36:00|61.6|60.8|61.6|60.8|61.6|60.8|61.59|60.79|7
1654583770000|2022-06-07 06:36:10|61.59|60.79|61.59|60.79|61.59|60.79|61.59|60.79|1
1654583780000|2022-06-07 06:36:20|61.6|60.8|61.64|60.84|61.65|60.85|61.6|60.8|15
1654583790000|2022-06-07 06:36:30|61.65|60.85|61.73|60.93|61.74|60.94|61.65|60.85|17
1654583800000|2022-06-07 06:36:40|61.74|60.94|61.74|60.94|61.74|60.94|61.73|60.93|5
1654583810000|2022-06-07 06:36:50|61.73|60.93|61.73|60.93|61.74|60.94|61.72|60.92|7
1654583820000|2022-06-07 06:37:00|61.72|60.92|61.72|60.92|61.73|60.93|61.72|60.92|3
1654583830000|2022-06-07 06:37:10|61.73|60.93|61.75|60.95|61.76|60.96|61.72|60.92|7
1654583840000|2022-06-07 06:37:20|61.76|60.96|61.74|60.94|61.76|60.96|61.74|60.94|9
1654583850000|2022-06-07 06:37:30|61.75|60.95|61.74|60.94|61.75|60.95|61.74|60.94|2
1654583860000|2022-06-07 06:37:40|61.73|60.93|61.71|60.91|61.73|60.93|61.71|60.91|9
1654583870000|2022-06-07 06:37:50|61.72|60.92|61.74|60.94|61.74|60.94|61.72|60.92|5
1654583880000|2022-06-07 06:38:00|61.73|60.93|61.73|60.93|61.74|60.94|61.73|60.93|3
1654583890000|2022-06-07 06:38:10|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|4
1654583900000|2022-06-07 06:38:20|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|8
1654583910000|2022-06-07 06:38:30|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|4
1654583920000|2022-06-07 06:38:40|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|12
1654583930000|2022-06-07 06:38:50|61.74|60.94|61.76|60.96|61.76|60.96|61.73|60.93|9
1654583940000|2022-06-07 06:39:00|61.75|60.95|61.76|60.96|61.76|60.96|61.75|60.95|2
1654583950000|2022-06-07 06:39:10|61.75|60.95|61.75|60.95|61.75|60.95|61.74|60.94|9
1654583960000|2022-06-07 06:39:20|61.76|60.96|61.75|60.95|61.76|60.96|61.74|60.94|8
1654583970000|2022-06-07 06:39:30|61.74|60.94|61.74|60.94|61.75|60.95|61.74|60.94|3
1654583980000|2022-06-07 06:39:40|61.75|60.95|61.74|60.94|61.75|60.95|61.74|60.94|2
1654583990000|2022-06-07 06:39:50|61.75|60.95|61.74|60.94|61.75|60.95|61.74|60.94|4
1654584000000|2022-06-07 06:40:00|61.75|60.95|61.75|60.95|61.75|60.95|61.74|60.94|5
1654584010000|2022-06-07 06:40:10|61.74|60.94|61.74|60.94|61.74|60.94|61.73|60.93|5
1654584020000|2022-06-07 06:40:20|61.75|60.95|61.74|60.94|61.75|60.95|61.74|60.94|4
1654584030000|2022-06-07 06:40:30|61.75|60.95|61.74|60.94|61.75|60.95|61.73|60.93|8
1654584040000|2022-06-07 06:40:40|61.73|60.93|61.75|60.95|61.75|60.95|61.73|60.93|3
1654584050000|2022-06-07 06:40:50|61.76|60.96|61.76|60.96|61.77|60.97|61.75|60.95|7
1654584060000|2022-06-07 06:41:00|61.75|60.95|61.74|60.94|61.76|60.96|61.74|60.94|14
1654584070000|2022-06-07 06:41:10|61.75|60.95|61.73|60.93|61.75|60.95|61.73|60.93|5
1654584080000|2022-06-07 06:41:20|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|8
1654584090000|2022-06-07 06:41:30|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|4
1654584100000|2022-06-07 06:41:40|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|2
1654584120000|2022-06-07 06:42:00|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|6
1654584130000|2022-06-07 06:42:10|61.72|60.92|61.72|60.92|61.72|60.92|61.71|60.91|3
1654584140000|2022-06-07 06:42:20|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|2
1654584150000|2022-06-07 06:42:30|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|2
1654584160000|2022-06-07 06:42:40|61.73|60.93|61.72|60.92|61.73|60.93|61.71|60.91|4
1654584170000|2022-06-07 06:42:50|61.71|60.91|61.75|60.95|61.75|60.95|61.71|60.91|5
1654584180000|2022-06-07 06:43:00|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|6
1654584190000|2022-06-07 06:43:10|61.74|60.94|61.74|60.94|61.74|60.94|61.73|60.93|5
1654584200000|2022-06-07 06:43:20|61.73|60.93|61.75|60.95|61.75|60.95|61.73|60.93|11
1654584210000|2022-06-07 06:43:30|61.74|60.94|61.73|60.93|61.75|60.95|61.73|60.93|6
1654584220000|2022-06-07 06:43:40|61.72|60.92|61.74|60.94|61.74|60.94|61.72|60.92|5
1654584230000|2022-06-07 06:43:50|61.73|60.93|61.74|60.94|61.74|60.94|61.73|60.93|4
1654584240000|2022-06-07 06:44:00|61.73|60.93|61.72|60.92|61.74|60.94|61.72|60.92|6
1654584250000|2022-06-07 06:44:10|61.73|60.93|61.72|60.92|61.73|60.93|61.7|60.9|6
1654584260000|2022-06-07 06:44:20|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|11
1654584270000|2022-06-07 06:44:30|61.72|60.92|61.71|60.91|61.72|60.92|61.71|60.91|4
1654584290000|2022-06-07 06:44:50|61.7|60.9|61.71|60.91|61.72|60.92|61.7|60.9|5
1654584300000|2022-06-07 06:45:00|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|6
1654584310000|2022-06-07 06:45:10|61.7|60.9|61.7|60.9|61.72|60.92|61.7|60.9|7
1654584320000|2022-06-07 06:45:20|61.69|60.89|61.67|60.87|61.7|60.9|61.66|60.86|8
1654584330000|2022-06-07 06:45:30|61.66|60.86|61.66|60.86|61.67|60.87|61.65|60.85|9
1654584340000|2022-06-07 06:45:40|61.65|60.85|61.64|60.84|61.66|60.86|61.64|60.84|6
1654584350000|2022-06-07 06:45:50|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|6
1654584360000|2022-06-07 06:46:00|61.65|60.85|61.65|60.85|61.66|60.86|61.65|60.85|13
1654584370000|2022-06-07 06:46:10|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|4
1654584400000|2022-06-07 06:46:40|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|3
1654584410000|2022-06-07 06:46:50|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|2
1654584430000|2022-06-07 06:47:10|61.65|60.85|61.63|60.83|61.65|60.85|61.63|60.83|7
1654584440000|2022-06-07 06:47:20|61.64|60.84|61.63|60.83|61.64|60.84|61.63|60.83|6
1654584450000|2022-06-07 06:47:30|61.62|60.82|61.64|60.84|61.64|60.84|61.62|60.82|7
1654584460000|2022-06-07 06:47:40|61.63|60.83|61.64|60.84|61.64|60.84|61.62|60.82|20
1654584470000|2022-06-07 06:47:50|61.63|60.83|61.63|60.83|61.64|60.84|61.63|60.83|19
1654584480000|2022-06-07 06:48:00|61.64|60.84|61.64|60.84|61.64|60.84|61.63|60.83|11
1654584490000|2022-06-07 06:48:10|61.65|60.85|61.65|60.85|61.66|60.86|61.65|60.85|3
1654584500000|2022-06-07 06:48:20|61.66|60.86|61.66|60.86|61.66|60.86|61.65|60.85|7
1654584510000|2022-06-07 06:48:30|61.65|60.85|61.66|60.86|61.66|60.86|61.64|60.84|10
1654584520000|2022-06-07 06:48:40|61.65|60.85|61.65|60.85|61.65|60.85|61.65|60.85|1
1654584530000|2022-06-07 06:48:50|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|12
1654584540000|2022-06-07 06:49:00|61.66|60.86|61.71|60.91|61.71|60.91|61.66|60.86|10
1654584550000|2022-06-07 06:49:10|61.72|60.92|61.71|60.91|61.72|60.92|61.71|60.91|4
1654584560000|2022-06-07 06:49:20|61.72|60.92|61.74|60.94|61.74|60.94|61.71|60.91|7
1654584570000|2022-06-07 06:49:30|61.75|60.95|61.75|60.95|61.75|60.95|61.74|60.94|5
1654584580000|2022-06-07 06:49:40|61.76|60.96|61.77|60.97|61.77|60.97|61.76|60.96|8
1654584590000|2022-06-07 06:49:50|61.76|60.96|61.76|60.96|61.77|60.97|61.76|60.96|3
1654584600000|2022-06-07 06:50:00|61.77|60.97|61.77|60.97|61.77|60.97|61.76|60.96|3
1654584610000|2022-06-07 06:50:10|61.78|60.98|61.79|60.99|61.79|60.99|61.77|60.97|6
1654584620000|2022-06-07 06:50:20|61.8|61|61.81|61.01|61.82|61.02|61.8|61|4
1654584630000|2022-06-07 06:50:30|61.82|61.02|61.82|61.02|61.82|61.02|61.81|61.01|11
1654584640000|2022-06-07 06:50:40|61.83|61.03|61.84|61.04|61.85|61.05|61.82|61.02|14
1654584650000|2022-06-07 06:50:50|61.83|61.03|61.84|61.04|61.85|61.05|61.83|61.03|14
1654584660000|2022-06-07 06:51:00|61.85|61.05|61.82|61.02|61.85|61.05|61.82|61.02|6
1654584670000|2022-06-07 06:51:10|61.81|61.01|61.82|61.02|61.83|61.03|61.81|61.01|12
1654584680000|2022-06-07 06:51:20|61.83|61.03|61.84|61.04|61.84|61.04|61.82|61.02|16
1654584690000|2022-06-07 06:51:30|61.85|61.05|61.84|61.04|61.85|61.05|61.83|61.03|8
1654584700000|2022-06-07 06:51:40|61.83|61.03|61.82|61.02|61.84|61.04|61.82|61.02|5
1654584710000|2022-06-07 06:51:50|61.83|61.03|61.82|61.02|61.83|61.03|61.81|61.01|6
1654584720000|2022-06-07 06:52:00|61.83|61.03|61.81|61.01|61.83|61.03|61.81|61.01|7
1654584730000|2022-06-07 06:52:10|61.82|61.02|61.81|61.01|61.83|61.03|61.81|61.01|8
1654584740000|2022-06-07 06:52:20|61.8|61|61.8|61|61.81|61.01|61.8|61|3
1654584750000|2022-06-07 06:52:30|61.81|61.01|61.82|61.02|61.82|61.02|61.8|61|4
1654584760000|2022-06-07 06:52:40|61.81|61.01|61.81|61.01|61.82|61.02|61.81|61.01|3
1654584770000|2022-06-07 06:52:50|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|4
1654584780000|2022-06-07 06:53:00|61.8|61|61.73|60.93|61.81|61.01|61.72|60.92|17
1654584790000|2022-06-07 06:53:10|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|8
1654584810000|2022-06-07 06:53:30|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|2
1654584820000|2022-06-07 06:53:40|61.74|60.94|61.74|60.94|61.74|60.94|61.74|60.94|1
1654584830000|2022-06-07 06:53:50|61.73|60.93|61.74|60.94|61.75|60.95|61.73|60.93|9
1654584840000|2022-06-07 06:54:00|61.75|60.95|61.7|60.9|61.75|60.95|61.7|60.9|13
1654584850000|2022-06-07 06:54:10|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|8
1654584860000|2022-06-07 06:54:20|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|3
1654584870000|2022-06-07 06:54:30|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|2
1654584880000|2022-06-07 06:54:40|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|3
1654584890000|2022-06-07 06:54:50|61.71|60.91|61.71|60.91|61.72|60.92|61.71|60.91|5
1654584900000|2022-06-07 06:55:00|61.7|60.9|61.68|60.88|61.71|60.91|61.68|60.88|10
1654584920000|2022-06-07 06:55:20|61.69|60.89|61.69|60.89|61.69|60.89|61.69|60.89|1
1654584930000|2022-06-07 06:55:30|61.68|60.88|61.68|60.88|61.69|60.89|61.68|60.88|7
1654584940000|2022-06-07 06:55:40|61.69|60.89|61.68|60.88|61.69|60.89|61.68|60.88|4
1654584950000|2022-06-07 06:55:50|61.69|60.89|61.69|60.89|61.69|60.89|61.68|60.88|3
1654584960000|2022-06-07 06:56:00|61.68|60.88|61.69|60.89|61.7|60.9|61.68|60.88|9
1654584970000|2022-06-07 06:56:10|61.68|60.88|61.69|60.89|61.69|60.89|61.68|60.88|2
1654584980000|2022-06-07 06:56:20|61.68|60.88|61.69|60.89|61.69|60.89|61.68|60.88|4
1654584990000|2022-06-07 06:56:30|61.7|60.9|61.71|60.91|61.72|60.92|61.69|60.89|16
1654585000000|2022-06-07 06:56:40|61.72|60.92|61.71|60.91|61.72|60.92|61.7|60.9|8
1654585010000|2022-06-07 06:56:50|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|18
1654585020000|2022-06-07 06:57:00|61.7|60.9|61.69|60.89|61.71|60.91|61.69|60.89|8
1654585030000|2022-06-07 06:57:10|61.7|60.9|61.7|60.9|61.7|60.9|61.69|60.89|3
1654585040000|2022-06-07 06:57:20|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|4
1654585060000|2022-06-07 06:57:40|61.69|60.89|61.64|60.84|61.7|60.9|61.64|60.84|11
1654585070000|2022-06-07 06:57:50|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|10
1654585080000|2022-06-07 06:58:00|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|19
1654585090000|2022-06-07 06:58:10|61.64|60.84|61.67|60.87|61.67|60.87|61.64|60.84|6
1654585100000|2022-06-07 06:58:20|61.66|60.86|61.66|60.86|61.66|60.86|61.66|60.86|1
1654585110000|2022-06-07 06:58:30|61.67|60.87|61.72|60.92|61.72|60.92|61.66|60.86|7
1654585120000|2022-06-07 06:58:40|61.73|60.93|61.73|60.93|61.73|60.93|61.72|60.92|3
1654585130000|2022-06-07 06:58:50|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|4
1654585140000|2022-06-07 06:59:00|61.74|60.94|61.72|60.92|61.74|60.94|61.72|60.92|7
1654585150000|2022-06-07 06:59:10|61.71|60.91|61.72|60.92|61.74|60.94|61.71|60.91|8
1654585160000|2022-06-07 06:59:20|61.73|60.93|61.72|60.92|61.73|60.93|61.72|60.92|2
1654585170000|2022-06-07 06:59:30|61.73|60.93|61.72|60.92|61.73|60.93|61.72|60.92|2
1654585190000|2022-06-07 06:59:50|61.73|60.93|61.73|60.93|61.74|60.94|61.72|60.92|7
1654585200000|2022-06-07 07:00:00|61.72|60.92|61.76|60.96|61.76|60.96|61.72|60.92|7
1654585210000|2022-06-07 07:00:10|61.77|60.97|61.78|60.98|61.82|61.02|61.76|60.96|17
1654585220000|2022-06-07 07:00:20|61.8|61|61.81|61.01|61.81|61.01|61.79|60.99|10
1654585230000|2022-06-07 07:00:30|61.79|60.99|61.81|61.01|61.81|61.01|61.79|60.99|3
1654585240000|2022-06-07 07:00:40|61.79|60.99|61.8|61|61.8|61|61.79|60.99|10
1654585270000|2022-06-07 07:01:10|61.81|61.01|61.8|61|61.81|61.01|61.8|61|2
1654585280000|2022-06-07 07:01:20|61.81|61.01|61.8|61|61.81|61.01|61.8|61|6
1654585290000|2022-06-07 07:01:30|61.81|61.01|61.82|61.02|61.82|61.02|61.81|61.01|2
1654585300000|2022-06-07 07:01:40|61.81|61.01|61.79|60.99|61.81|61.01|61.78|60.98|12
1654585310000|2022-06-07 07:01:50|61.78|60.98|61.79|60.99|61.79|60.99|61.78|60.98|8
1654585320000|2022-06-07 07:02:00|61.78|60.98|61.81|61.01|61.81|61.01|61.78|60.98|6
1654585330000|2022-06-07 07:02:10|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|4
1654585340000|2022-06-07 07:02:20|61.8|61|61.75|60.95|61.81|61.01|61.75|60.95|10
1654585350000|2022-06-07 07:02:30|61.76|60.96|61.75|60.95|61.77|60.97|61.75|60.95|6
1654585360000|2022-06-07 07:02:40|61.76|60.96|61.76|60.96|61.76|60.96|61.74|60.94|13
1654585370000|2022-06-07 07:02:50|61.75|60.95|61.75|60.95|61.75|60.95|61.74|60.94|7
1654585380000|2022-06-07 07:03:00|61.74|60.94|61.75|60.95|61.76|60.96|61.74|60.94|6
1654585390000|2022-06-07 07:03:10|61.76|60.96|61.75|60.95|61.76|60.96|61.74|60.94|10
1654585400000|2022-06-07 07:03:20|61.73|60.93|61.73|60.93|61.74|60.94|61.73|60.93|11
1654585410000|2022-06-07 07:03:30|61.74|60.94|61.74|60.94|61.74|60.94|61.71|60.91|11
1654585420000|2022-06-07 07:03:40|61.72|60.92|61.71|60.91|61.72|60.92|61.7|60.9|6
1654585430000|2022-06-07 07:03:50|61.7|60.9|61.7|60.9|61.7|60.9|61.69|60.89|3
1654585440000|2022-06-07 07:04:00|61.69|60.89|61.7|60.9|61.7|60.9|61.69|60.89|10
1654585450000|2022-06-07 07:04:10|61.69|60.89|61.7|60.9|61.7|60.9|61.69|60.89|4
1654585460000|2022-06-07 07:04:20|61.69|60.89|61.7|60.9|61.7|60.9|61.69|60.89|6
1654585470000|2022-06-07 07:04:30|61.69|60.89|61.61|60.81|61.69|60.89|61.61|60.81|15
1654585480000|2022-06-07 07:04:40|61.62|60.82|61.63|60.83|61.63|60.83|61.6|60.8|16
1654585490000|2022-06-07 07:04:50|61.61|60.81|61.61|60.81|61.63|60.83|61.61|60.81|6
1654585500000|2022-06-07 07:05:00|61.62|60.82|61.6|60.8|61.62|60.82|61.59|60.79|5
1654585510000|2022-06-07 07:05:10|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|10
1654585520000|2022-06-07 07:05:20|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|8
1654585530000|2022-06-07 07:05:30|61.61|60.81|61.62|60.82|61.62|60.82|61.59|60.79|11
1654585540000|2022-06-07 07:05:40|61.61|60.81|61.61|60.81|61.62|60.82|61.6|60.8|5
1654585550000|2022-06-07 07:05:50|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|2
1654585560000|2022-06-07 07:06:00|61.6|60.8|61.6|60.8|61.6|60.8|61.59|60.79|3
1654585570000|2022-06-07 07:06:10|61.59|60.79|61.63|60.83|61.64|60.84|61.59|60.79|16
1654585580000|2022-06-07 07:06:20|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|3
1654585590000|2022-06-07 07:06:30|61.66|60.86|61.66|60.86|61.66|60.86|61.65|60.85|5
1654585600000|2022-06-07 07:06:40|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|7
1654585610000|2022-06-07 07:06:50|61.66|60.86|61.66|60.86|61.66|60.86|61.65|60.85|3
1654585620000|2022-06-07 07:07:00|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|3
1654585630000|2022-06-07 07:07:10|61.64|60.84|61.64|60.84|61.64|60.84|61.64|60.84|1
1654585640000|2022-06-07 07:07:20|61.65|60.85|61.64|60.84|61.65|60.85|61.63|60.83|3
1654585650000|2022-06-07 07:07:30|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|2
1654585660000|2022-06-07 07:07:40|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|6
1654585670000|2022-06-07 07:07:50|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|7
1654585680000|2022-06-07 07:08:00|61.64|60.84|61.71|60.91|61.71|60.91|61.64|60.84|10
1654585690000|2022-06-07 07:08:10|61.72|60.92|61.72|60.92|61.72|60.92|61.7|60.9|11
1654585700000|2022-06-07 07:08:20|61.71|60.91|61.72|60.92|61.73|60.93|61.7|60.9|8
1654585710000|2022-06-07 07:08:30|61.73|60.93|61.73|60.93|61.73|60.93|61.72|60.92|3
1654585720000|2022-06-07 07:08:40|61.74|60.94|61.74|60.94|61.75|60.95|61.73|60.93|5
1654585730000|2022-06-07 07:08:50|61.73|60.93|61.73|60.93|61.73|60.93|61.72|60.92|7
1654585740000|2022-06-07 07:09:00|61.72|60.92|61.73|60.93|61.74|60.94|61.72|60.92|6
1654585750000|2022-06-07 07:09:10|61.74|60.94|61.75|60.95|61.75|60.95|61.73|60.93|5
1654585760000|2022-06-07 07:09:20|61.73|60.93|61.73|60.93|61.74|60.94|61.73|60.93|5
1654585770000|2022-06-07 07:09:30|61.74|60.94|61.74|60.94|61.74|60.94|61.73|60.93|5
1654585780000|2022-06-07 07:09:40|61.73|60.93|61.73|60.93|61.74|60.94|61.72|60.92|8
1654585790000|2022-06-07 07:09:50|61.74|60.94|61.75|60.95|61.76|60.96|61.73|60.93|10
1654585800000|2022-06-07 07:10:00|61.76|60.96|61.74|60.94|61.76|60.96|61.74|60.94|3
1654585810000|2022-06-07 07:10:10|61.73|60.93|61.72|60.92|61.73|60.93|61.71|60.91|6
1654585820000|2022-06-07 07:10:20|61.73|60.93|61.74|60.94|61.75|60.95|61.73|60.93|10
1654585830000|2022-06-07 07:10:30|61.75|60.95|61.82|61.02|61.83|61.03|61.72|60.92|21
1654585840000|2022-06-07 07:10:40|61.81|61.01|61.82|61.02|61.83|61.03|61.81|61.01|17
1654585850000|2022-06-07 07:10:50|61.83|61.03|61.83|61.03|61.83|61.03|61.81|61.01|10
1654585860000|2022-06-07 07:11:00|61.82|61.02|61.81|61.01|61.82|61.02|61.8|61|10
1654585870000|2022-06-07 07:11:10|61.82|61.02|61.82|61.02|61.82|61.02|61.81|61.01|5
1654585880000|2022-06-07 07:11:20|61.81|61.01|61.81|61.01|61.82|61.02|61.81|61.01|9
1654585890000|2022-06-07 07:11:30|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|6
1654585900000|2022-06-07 07:11:40|61.8|61|61.81|61.01|61.81|61.01|61.8|61|2
1654585910000|2022-06-07 07:11:50|61.8|61|61.81|61.01|61.81|61.01|61.8|61|4
1654585920000|2022-06-07 07:12:00|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|6
1654585930000|2022-06-07 07:12:10|61.82|61.02|61.83|61.03|61.83|61.03|61.81|61.01|8
1654585940000|2022-06-07 07:12:20|61.82|61.02|61.82|61.02|61.84|61.04|61.82|61.02|14
1654585950000|2022-06-07 07:12:30|61.83|61.03|61.82|61.02|61.83|61.03|61.82|61.02|12
1654585960000|2022-06-07 07:12:40|61.83|61.03|61.81|61.01|61.83|61.03|61.81|61.01|5
1654585970000|2022-06-07 07:12:50|61.8|61|61.8|61|61.81|61.01|61.8|61|7
1654585980000|2022-06-07 07:13:00|61.81|61.01|61.83|61.03|61.83|61.03|61.8|61|9
1654585990000|2022-06-07 07:13:10|61.82|61.02|61.82|61.02|61.83|61.03|61.82|61.02|3
1654586000000|2022-06-07 07:13:20|61.81|61.01|61.83|61.03|61.83|61.03|61.81|61.01|9
1654586010000|2022-06-07 07:13:30|61.82|61.02|61.83|61.03|61.83|61.03|61.82|61.02|8
1654586020000|2022-06-07 07:13:40|61.84|61.04|61.85|61.05|61.85|61.05|61.83|61.03|9
1654586030000|2022-06-07 07:13:50|61.84|61.04|61.85|61.05|61.85|61.05|61.84|61.04|12
1654586040000|2022-06-07 07:14:00|61.84|61.04|61.85|61.05|61.85|61.05|61.84|61.04|2
1654586050000|2022-06-07 07:14:10|61.84|61.04|61.84|61.04|61.85|61.05|61.83|61.03|7
1654586060000|2022-06-07 07:14:20|61.85|61.05|61.84|61.04|61.85|61.05|61.84|61.04|8
1654586070000|2022-06-07 07:14:30|61.85|61.05|61.86|61.06|61.87|61.07|61.84|61.04|8
1654586080000|2022-06-07 07:14:40|61.85|61.05|61.85|61.05|61.86|61.06|61.85|61.05|3
1654586090000|2022-06-07 07:14:50|61.84|61.04|61.84|61.04|61.85|61.05|61.84|61.04|3
1654586100000|2022-06-07 07:15:00|61.85|61.05|61.82|61.02|61.85|61.05|61.81|61.01|14
1654586110000|2022-06-07 07:15:10|61.81|61.01|61.81|61.01|61.82|61.02|61.81|61.01|11
1654586120000|2022-06-07 07:15:20|61.82|61.02|61.83|61.03|61.83|61.03|61.81|61.01|12
1654586130000|2022-06-07 07:15:30|61.84|61.04|61.84|61.04|61.84|61.04|61.83|61.03|3
1654586140000|2022-06-07 07:15:40|61.85|61.05|61.84|61.04|61.85|61.05|61.84|61.04|4
1654586150000|2022-06-07 07:15:50|61.85|61.05|61.86|61.06|61.86|61.06|61.84|61.04|10
1654586160000|2022-06-07 07:16:00|61.84|61.04|61.84|61.04|61.85|61.05|61.84|61.04|5
1654586170000|2022-06-07 07:16:10|61.85|61.05|61.86|61.06|61.87|61.07|61.84|61.04|7
1654586180000|2022-06-07 07:16:20|61.87|61.07|61.93|61.13|61.93|61.13|61.87|61.07|14
1654586190000|2022-06-07 07:16:30|61.92|61.12|61.92|61.12|61.93|61.13|61.91|61.11|9
1654586200000|2022-06-07 07:16:40|61.93|61.13|61.91|61.11|61.93|61.13|61.91|61.11|15
1654586210000|2022-06-07 07:16:50|61.92|61.12|61.86|61.06|61.92|61.12|61.84|61.04|17
1654586220000|2022-06-07 07:17:00|61.85|61.05|61.86|61.06|61.86|61.06|61.85|61.05|4
1654586230000|2022-06-07 07:17:10|61.85|61.05|61.9|61.1|61.9|61.1|61.85|61.05|6
1654586240000|2022-06-07 07:17:20|61.91|61.11|61.88|61.08|61.91|61.11|61.85|61.05|11
1654586250000|2022-06-07 07:17:30|61.89|61.09|61.9|61.1|61.9|61.1|61.86|61.06|17
1654586260000|2022-06-07 07:17:40|61.91|61.11|61.91|61.11|61.91|61.11|61.9|61.1|7
1654586270000|2022-06-07 07:17:50|61.9|61.1|61.9|61.1|61.91|61.11|61.89|61.09|11
1654586280000|2022-06-07 07:18:00|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|2
1654586290000|2022-06-07 07:18:10|61.91|61.11|61.91|61.11|61.93|61.13|61.91|61.11|16
1654586300000|2022-06-07 07:18:20|61.92|61.12|61.91|61.11|61.92|61.12|61.91|61.11|6
1654586310000|2022-06-07 07:18:30|61.92|61.12|61.92|61.12|61.92|61.12|61.91|61.11|15
1654586320000|2022-06-07 07:18:40|61.91|61.11|61.9|61.1|61.92|61.12|61.9|61.1|10
1654586330000|2022-06-07 07:18:50|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|8
1654586340000|2022-06-07 07:19:00|61.88|61.08|61.83|61.03|61.88|61.08|61.83|61.03|16
1654586350000|2022-06-07 07:19:10|61.82|61.02|61.82|61.02|61.83|61.03|61.82|61.02|5
1654586360000|2022-06-07 07:19:20|61.81|61.01|61.82|61.02|61.82|61.02|61.81|61.01|6
1654586370000|2022-06-07 07:19:30|61.83|61.03|61.82|61.02|61.83|61.03|61.82|61.02|2
1654586380000|2022-06-07 07:19:40|61.83|61.03|61.83|61.03|61.83|61.03|61.82|61.02|3
1654586390000|2022-06-07 07:19:50|61.82|61.02|61.82|61.02|61.83|61.03|61.81|61.01|7
1654586400000|2022-06-07 07:20:00|61.81|61.01|61.82|61.02|61.83|61.03|61.81|61.01|8
1654586410000|2022-06-07 07:20:10|61.83|61.03|61.83|61.03|61.84|61.04|61.81|61.01|9
1654586420000|2022-06-07 07:20:20|61.82|61.02|61.82|61.02|61.83|61.03|61.81|61.01|9
1654586430000|2022-06-07 07:20:30|61.81|61.01|61.82|61.02|61.82|61.02|61.81|61.01|6
1654586440000|2022-06-07 07:20:40|61.81|61.01|61.81|61.01|61.82|61.02|61.81|61.01|3
1654586450000|2022-06-07 07:20:50|61.82|61.02|61.83|61.03|61.83|61.03|61.82|61.02|4
1654586460000|2022-06-07 07:21:00|61.82|61.02|61.81|61.01|61.83|61.03|61.8|61|8
1654586470000|2022-06-07 07:21:10|61.8|61|61.75|60.95|61.81|61.01|61.75|60.95|14
1654586480000|2022-06-07 07:21:20|61.76|60.96|61.74|60.94|61.76|60.96|61.74|60.94|3
1654586490000|2022-06-07 07:21:30|61.75|60.95|61.71|60.91|61.75|60.95|61.7|60.9|17
1654586500000|2022-06-07 07:21:40|61.7|60.9|61.7|60.9|61.72|60.92|61.7|60.9|5
1654586510000|2022-06-07 07:21:50|61.71|60.91|61.71|60.91|61.72|60.92|61.71|60.91|5
1654586520000|2022-06-07 07:22:00|61.7|60.9|61.71|60.91|61.72|60.92|61.7|60.9|5
1654586530000|2022-06-07 07:22:10|61.72|60.92|61.72|60.92|61.73|60.93|61.7|60.9|12
1654586540000|2022-06-07 07:22:20|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|4
1654586550000|2022-06-07 07:22:30|61.73|60.93|61.72|60.92|61.73|60.93|61.72|60.92|4
1654586560000|2022-06-07 07:22:40|61.73|60.93|61.73|60.93|61.73|60.93|61.72|60.92|5
1654586570000|2022-06-07 07:22:50|61.74|60.94|61.74|60.94|61.74|60.94|61.74|60.94|1
1654586580000|2022-06-07 07:23:00|61.73|60.93|61.76|60.96|61.76|60.96|61.73|60.93|10
1654586590000|2022-06-07 07:23:10|61.77|60.97|61.73|60.93|61.77|60.97|61.73|60.93|9
1654586600000|2022-06-07 07:23:20|61.74|60.94|61.75|60.95|61.75|60.95|61.73|60.93|4
1654586610000|2022-06-07 07:23:30|61.74|60.94|61.76|60.96|61.76|60.96|61.74|60.94|3
1654586620000|2022-06-07 07:23:40|61.75|60.95|61.75|60.95|61.76|60.96|61.75|60.95|3
1654586630000|2022-06-07 07:23:50|61.74|60.94|61.79|60.99|61.79|60.99|61.74|60.94|9
1654586640000|2022-06-07 07:24:00|61.8|61|61.8|61|61.81|61.01|61.79|60.99|14
1654586650000|2022-06-07 07:24:10|61.81|61.01|61.81|61.01|61.82|61.02|61.8|61|13
1654586660000|2022-06-07 07:24:20|61.8|61|61.79|60.99|61.81|61.01|61.79|60.99|8
1654586670000|2022-06-07 07:24:30|61.8|61|61.8|61|61.81|61.01|61.8|61|5
1654586680000|2022-06-07 07:24:40|61.79|60.99|61.8|61|61.81|61.01|61.78|60.98|12
1654586690000|2022-06-07 07:24:50|61.79|60.99|61.79|60.99|61.8|61|61.78|60.98|10
1654586700000|2022-06-07 07:25:00|61.8|61|61.8|61|61.8|61|61.8|61|1
1654586710000|2022-06-07 07:25:10|61.79|60.99|61.75|60.95|61.8|61|61.75|60.95|9
1654586720000|2022-06-07 07:25:20|61.76|60.96|61.75|60.95|61.76|60.96|61.75|60.95|2
1654586730000|2022-06-07 07:25:30|61.74|60.94|61.75|60.95|61.75|60.95|61.74|60.94|2
1654586750000|2022-06-07 07:25:50|61.74|60.94|61.75|60.95|61.76|60.96|61.74|60.94|14
1654586760000|2022-06-07 07:26:00|61.76|60.96|61.76|60.96|61.76|60.96|61.75|60.95|7
1654586770000|2022-06-07 07:26:10|61.75|60.95|61.75|60.95|61.76|60.96|61.75|60.95|3
1654586780000|2022-06-07 07:26:20|61.76|60.96|61.72|60.92|61.76|60.96|61.71|60.91|7
1654586790000|2022-06-07 07:26:30|61.71|60.91|61.74|60.94|61.74|60.94|61.7|60.9|20
1654586800000|2022-06-07 07:26:40|61.73|60.93|61.75|60.95|61.76|60.96|61.73|60.93|8
1654586810000|2022-06-07 07:26:50|61.76|60.96|61.76|60.96|61.77|60.97|61.75|60.95|17
1654586820000|2022-06-07 07:27:00|61.77|60.97|61.8|61|61.81|61.01|61.76|60.96|16
1654586830000|2022-06-07 07:27:10|61.79|60.99|61.79|60.99|61.81|61.01|61.78|60.98|12
1654586840000|2022-06-07 07:27:20|61.78|60.98|61.79|60.99|61.79|60.99|61.78|60.98|10
1654586850000|2022-06-07 07:27:30|61.78|60.98|61.8|61|61.8|61|61.78|60.98|9
1654586860000|2022-06-07 07:27:40|61.79|60.99|61.79|60.99|61.8|61|61.78|60.98|13
1654586870000|2022-06-07 07:27:50|61.78|60.98|61.79|60.99|61.8|61|61.78|60.98|12
1654586880000|2022-06-07 07:28:00|61.78|60.98|61.79|60.99|61.8|61|61.78|60.98|11
1654586890000|2022-06-07 07:28:10|61.78|60.98|61.79|60.99|61.8|61|61.78|60.98|6
1654586900000|2022-06-07 07:28:20|61.8|61|61.79|60.99|61.8|61|61.79|60.99|6
1654586910000|2022-06-07 07:28:30|61.8|61|61.8|61|61.8|61|61.79|60.99|9
1654586920000|2022-06-07 07:28:40|61.81|61.01|61.82|61.02|61.84|61.04|61.79|60.99|13
1654586930000|2022-06-07 07:28:50|61.83|61.03|61.81|61.01|61.83|61.03|61.8|61|13
1654586940000|2022-06-07 07:29:00|61.8|61|61.88|61.08|61.89|61.09|61.8|61|15
1654586950000|2022-06-07 07:29:10|61.87|61.07|61.88|61.08|61.91|61.11|61.87|61.07|12
1654586960000|2022-06-07 07:29:20|61.89|61.09|61.9|61.1|61.93|61.13|61.89|61.09|10
1654586970000|2022-06-07 07:29:30|61.89|61.09|61.89|61.09|61.89|61.09|61.88|61.08|3
1654586980000|2022-06-07 07:29:40|61.88|61.08|61.88|61.08|61.89|61.09|61.88|61.08|5
1654586990000|2022-06-07 07:29:50|61.89|61.09|61.85|61.05|61.9|61.1|61.84|61.04|18
1654587000000|2022-06-07 07:30:00|61.84|61.04|61.85|61.05|61.85|61.05|61.83|61.03|15
1654587010000|2022-06-07 07:30:10|61.84|61.04|61.84|61.04|61.85|61.05|61.84|61.04|3
1654587020000|2022-06-07 07:30:20|61.85|61.05|61.86|61.06|61.86|61.06|61.84|61.04|6
1654587030000|2022-06-07 07:30:30|61.85|61.05|61.9|61.1|61.9|61.1|61.85|61.05|10
1654587040000|2022-06-07 07:30:40|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|18
1654587050000|2022-06-07 07:30:50|61.91|61.11|61.89|61.09|61.91|61.11|61.88|61.08|12
1654587060000|2022-06-07 07:31:00|61.9|61.1|61.84|61.04|61.9|61.1|61.83|61.03|10
1654587070000|2022-06-07 07:31:10|61.83|61.03|61.84|61.04|61.84|61.04|61.82|61.02|8
1654587080000|2022-06-07 07:31:20|61.83|61.03|61.82|61.02|61.84|61.04|61.81|61.01|12
1654587090000|2022-06-07 07:31:30|61.84|61.04|61.84|61.04|61.85|61.05|61.82|61.02|13
1654587100000|2022-06-07 07:31:40|61.85|61.05|61.83|61.03|61.85|61.05|61.83|61.03|11
1654587110000|2022-06-07 07:31:50|61.84|61.04|61.85|61.05|61.86|61.06|61.83|61.03|15
1654587120000|2022-06-07 07:32:00|61.86|61.06|61.83|61.03|61.86|61.06|61.83|61.03|7
1654587130000|2022-06-07 07:32:10|61.82|61.02|61.82|61.02|61.84|61.04|61.81|61.01|11
1654587140000|2022-06-07 07:32:20|61.83|61.03|61.83|61.03|61.84|61.04|61.81|61.01|22
1654587150000|2022-06-07 07:32:30|61.82|61.02|61.82|61.02|61.84|61.04|61.82|61.02|19
1654587160000|2022-06-07 07:32:40|61.83|61.03|61.83|61.03|61.83|61.03|61.82|61.02|11
1654587170000|2022-06-07 07:32:50|61.82|61.02|61.84|61.04|61.85|61.05|61.82|61.02|14
1654587180000|2022-06-07 07:33:00|61.83|61.03|61.86|61.06|61.86|61.06|61.83|61.03|11
1654587190000|2022-06-07 07:33:10|61.84|61.04|61.83|61.03|61.85|61.05|61.82|61.02|14
1654587200000|2022-06-07 07:33:20|61.82|61.02|61.82|61.02|61.83|61.03|61.81|61.01|7
1654587210000|2022-06-07 07:33:30|61.83|61.03|61.81|61.01|61.83|61.03|61.81|61.01|9
1654587220000|2022-06-07 07:33:40|61.82|61.02|61.85|61.05|61.86|61.06|61.82|61.02|14
1654587230000|2022-06-07 07:33:50|61.84|61.04|61.85|61.05|61.86|61.06|61.84|61.04|9
1654587240000|2022-06-07 07:34:00|61.84|61.04|61.84|61.04|61.85|61.05|61.83|61.03|13
1654587250000|2022-06-07 07:34:10|61.85|61.05|61.84|61.04|61.85|61.05|61.84|61.04|6
1654587260000|2022-06-07 07:34:20|61.83|61.03|61.81|61.01|61.83|61.03|61.81|61.01|12
1654587270000|2022-06-07 07:34:30|61.82|61.02|61.82|61.02|61.83|61.03|61.82|61.02|5
1654587280000|2022-06-07 07:34:40|61.81|61.01|61.82|61.02|61.82|61.02|61.81|61.01|10
1654587290000|2022-06-07 07:34:50|61.81|61.01|61.82|61.02|61.83|61.03|61.81|61.01|12
1654587300000|2022-06-07 07:35:00|61.83|61.03|61.81|61.01|61.83|61.03|61.81|61.01|5
1654587310000|2022-06-07 07:35:10|61.82|61.02|61.76|60.96|61.82|61.02|61.75|60.95|9
1654587320000|2022-06-07 07:35:20|61.75|60.95|61.75|60.95|61.75|60.95|61.74|60.94|9
1654587330000|2022-06-07 07:35:30|61.76|60.96|61.76|60.96|61.76|60.96|61.75|60.95|5
1654587340000|2022-06-07 07:35:40|61.77|60.97|61.82|61.02|61.83|61.03|61.77|60.97|9
1654587350000|2022-06-07 07:35:50|61.81|61.01|61.83|61.03|61.84|61.04|61.81|61.01|13
1654587360000|2022-06-07 07:36:00|61.82|61.02|61.82|61.02|61.83|61.03|61.81|61.01|7
1654587370000|2022-06-07 07:36:10|61.83|61.03|61.83|61.03|61.83|61.03|61.81|61.01|10
1654587380000|2022-06-07 07:36:20|61.82|61.02|61.84|61.04|61.85|61.05|61.82|61.02|11
1654587390000|2022-06-07 07:36:30|61.85|61.05|61.84|61.04|61.85|61.05|61.84|61.04|2
1654587400000|2022-06-07 07:36:40|61.85|61.05|61.82|61.02|61.87|61.07|61.82|61.02|8
1654587410000|2022-06-07 07:36:50|61.83|61.03|61.82|61.02|61.84|61.04|61.81|61.01|17
1654587420000|2022-06-07 07:37:00|61.83|61.03|61.83|61.03|61.84|61.04|61.81|61.01|15
1654587430000|2022-06-07 07:37:10|61.84|61.04|61.81|61.01|61.84|61.04|61.81|61.01|14
1654587440000|2022-06-07 07:37:20|61.82|61.02|61.8|61|61.82|61.02|61.79|60.99|12
1654587450000|2022-06-07 07:37:30|61.81|61.01|61.81|61.01|61.81|61.01|61.8|61|9
1654587460000|2022-06-07 07:37:40|61.8|61|61.81|61.01|61.81|61.01|61.8|61|14
1654587470000|2022-06-07 07:37:50|61.82|61.02|61.82|61.02|61.83|61.03|61.8|61|11
1654587480000|2022-06-07 07:38:00|61.83|61.03|61.82|61.02|61.83|61.03|61.82|61.02|2
1654587490000|2022-06-07 07:38:10|61.81|61.01|61.81|61.01|61.83|61.03|61.81|61.01|9
1654587500000|2022-06-07 07:38:20|61.82|61.02|61.81|61.01|61.83|61.03|61.81|61.01|16
1654587510000|2022-06-07 07:38:30|61.82|61.02|61.83|61.03|61.84|61.04|61.81|61.01|8
1654587520000|2022-06-07 07:38:40|61.84|61.04|61.84|61.04|61.85|61.05|61.83|61.03|11
1654587530000|2022-06-07 07:38:50|61.83|61.03|61.84|61.04|61.84|61.04|61.83|61.03|6
1654587540000|2022-06-07 07:39:00|61.83|61.03|61.84|61.04|61.84|61.04|61.82|61.02|15
1654587550000|2022-06-07 07:39:10|61.83|61.03|61.82|61.02|61.83|61.03|61.81|61.01|8
1654587560000|2022-06-07 07:39:20|61.81|61.01|61.82|61.02|61.82|61.02|61.81|61.01|8
1654587570000|2022-06-07 07:39:30|61.8|61|61.83|61.03|61.84|61.04|61.8|61|7
1654587580000|2022-06-07 07:39:40|61.82|61.02|61.84|61.04|61.85|61.05|61.82|61.02|10
1654587590000|2022-06-07 07:39:50|61.83|61.03|61.84|61.04|61.85|61.05|61.83|61.03|12
1654587600000|2022-06-07 07:40:00|61.83|61.03|61.83|61.03|61.84|61.04|61.83|61.03|3
1654587610000|2022-06-07 07:40:10|61.84|61.04|61.84|61.04|61.85|61.05|61.84|61.04|9
1654587620000|2022-06-07 07:40:20|61.85|61.05|61.85|61.05|61.85|61.05|61.84|61.04|5
1654587630000|2022-06-07 07:40:30|61.84|61.04|61.89|61.09|61.9|61.1|61.84|61.04|18
1654587640000|2022-06-07 07:40:40|61.88|61.08|61.89|61.09|61.89|61.09|61.88|61.08|18
1654587650000|2022-06-07 07:40:50|61.9|61.1|61.89|61.09|61.9|61.1|61.88|61.08|6
1654587660000|2022-06-07 07:41:00|61.88|61.08|61.9|61.1|61.91|61.11|61.88|61.08|13
1654587670000|2022-06-07 07:41:10|61.91|61.11|61.9|61.1|61.91|61.11|61.89|61.09|15
1654587680000|2022-06-07 07:41:20|61.89|61.09|61.9|61.1|61.9|61.1|61.89|61.09|6
1654587690000|2022-06-07 07:41:30|61.91|61.11|61.89|61.09|61.91|61.11|61.88|61.08|11
1654587700000|2022-06-07 07:41:40|61.91|61.11|61.89|61.09|61.92|61.12|61.89|61.09|11
1654587710000|2022-06-07 07:41:50|61.9|61.1|61.88|61.08|61.9|61.1|61.87|61.07|13
1654587720000|2022-06-07 07:42:00|61.89|61.09|61.91|61.11|61.93|61.13|61.88|61.08|17
1654587730000|2022-06-07 07:42:10|61.9|61.1|61.9|61.1|61.91|61.11|61.89|61.09|11
1654587740000|2022-06-07 07:42:20|61.89|61.09|61.9|61.1|61.9|61.1|61.89|61.09|8
1654587750000|2022-06-07 07:42:30|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|6
1654587760000|2022-06-07 07:42:40|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|4
1654587770000|2022-06-07 07:42:50|61.89|61.09|61.9|61.1|61.9|61.1|61.89|61.09|14
1654587780000|2022-06-07 07:43:00|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|2
1654587790000|2022-06-07 07:43:10|61.91|61.11|61.91|61.11|61.91|61.11|61.9|61.1|5
1654587800000|2022-06-07 07:43:20|61.9|61.1|61.9|61.1|61.91|61.11|61.9|61.1|5
1654587820000|2022-06-07 07:43:40|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|2
1654587830000|2022-06-07 07:43:50|61.91|61.11|61.88|61.08|61.91|61.11|61.88|61.08|15
1654587840000|2022-06-07 07:44:00|61.89|61.09|61.89|61.09|61.9|61.1|61.88|61.08|11
1654587850000|2022-06-07 07:44:10|61.9|61.1|61.85|61.05|61.9|61.1|61.84|61.04|18
1654587860000|2022-06-07 07:44:20|61.86|61.06|61.85|61.05|61.89|61.09|61.84|61.04|17
1654587870000|2022-06-07 07:44:30|61.84|61.04|61.84|61.04|61.86|61.06|61.84|61.04|6
1654587880000|2022-06-07 07:44:40|61.85|61.05|61.85|61.05|61.86|61.06|61.84|61.04|13
1654587890000|2022-06-07 07:44:50|61.84|61.04|61.82|61.02|61.86|61.06|61.82|61.02|11
1654587900000|2022-06-07 07:45:00|61.83|61.03|61.83|61.03|61.84|61.04|61.82|61.02|9
1654587910000|2022-06-07 07:45:10|61.82|61.02|61.83|61.03|61.84|61.04|61.82|61.02|4
1654587920000|2022-06-07 07:45:20|61.84|61.04|61.84|61.04|61.84|61.04|61.81|61.01|7
1654587930000|2022-06-07 07:45:30|61.85|61.05|61.84|61.04|61.85|61.05|61.84|61.04|2
1654587940000|2022-06-07 07:45:40|61.85|61.05|61.84|61.04|61.85|61.05|61.84|61.04|6
1654587950000|2022-06-07 07:45:50|61.83|61.03|61.83|61.03|61.84|61.04|61.83|61.03|7
1654587960000|2022-06-07 07:46:00|61.84|61.04|61.83|61.03|61.84|61.04|61.83|61.03|2
1654587970000|2022-06-07 07:46:10|61.84|61.04|61.84|61.04|61.85|61.05|61.83|61.03|13
1654587980000|2022-06-07 07:46:20|61.83|61.03|61.82|61.02|61.84|61.04|61.8|61|14
1654587990000|2022-06-07 07:46:30|61.81|61.01|61.76|60.96|61.81|61.01|61.75|60.95|10
1654588000000|2022-06-07 07:46:40|61.75|60.95|61.78|60.98|61.8|61|61.75|60.95|9
1654588010000|2022-06-07 07:46:50|61.79|60.99|61.8|61|61.82|61.02|61.78|60.98|12
1654588020000|2022-06-07 07:47:00|61.81|61.01|61.81|61.01|61.82|61.02|61.79|60.99|8
1654588030000|2022-06-07 07:47:10|61.8|61|61.79|60.99|61.81|61.01|61.79|60.99|14
1654588040000|2022-06-07 07:47:20|61.8|61|61.8|61|61.8|61|61.79|60.99|7
1654588050000|2022-06-07 07:47:30|61.79|60.99|61.79|60.99|61.79|60.99|61.78|60.98|3
1654588060000|2022-06-07 07:47:40|61.8|61|61.81|61.01|61.81|61.01|61.76|60.96|13
1654588070000|2022-06-07 07:47:50|61.8|61|61.81|61.01|61.81|61.01|61.8|61|8
1654588080000|2022-06-07 07:48:00|61.8|61|61.82|61.02|61.82|61.02|61.8|61|9
1654588090000|2022-06-07 07:48:10|61.81|61.01|61.82|61.02|61.82|61.02|61.81|61.01|6
1654588100000|2022-06-07 07:48:20|61.83|61.03|61.85|61.05|61.86|61.06|61.82|61.02|15
1654588110000|2022-06-07 07:48:30|61.84|61.04|61.83|61.03|61.86|61.06|61.83|61.03|14
1654588120000|2022-06-07 07:48:40|61.84|61.04|61.82|61.02|61.84|61.04|61.81|61.01|9
1654588130000|2022-06-07 07:48:50|61.81|61.01|61.81|61.01|61.82|61.02|61.81|61.01|7
1654588140000|2022-06-07 07:49:00|61.82|61.02|61.83|61.03|61.84|61.04|61.82|61.02|6
1654588150000|2022-06-07 07:49:10|61.82|61.02|61.83|61.03|61.83|61.03|61.82|61.02|4
1654588160000|2022-06-07 07:49:20|61.82|61.02|61.81|61.01|61.84|61.04|61.81|61.01|6
1654588170000|2022-06-07 07:49:30|61.8|61|61.81|61.01|61.81|61.01|61.8|61|6
1654588180000|2022-06-07 07:49:40|61.8|61|61.81|61.01|61.82|61.02|61.8|61|4
1654588190000|2022-06-07 07:49:50|61.8|61|61.81|61.01|61.81|61.01|61.8|61|6
1654588200000|2022-06-07 07:50:00|61.8|61|61.81|61.01|61.82|61.02|61.8|61|6
1654588210000|2022-06-07 07:50:10|61.8|61|61.81|61.01|61.81|61.01|61.8|61|6
1654588220000|2022-06-07 07:50:20|61.8|61|61.81|61.01|61.81|61.01|61.8|61|6
1654588230000|2022-06-07 07:50:30|61.8|61|61.8|61|61.81|61.01|61.8|61|3
1654588240000|2022-06-07 07:50:40|61.81|61.01|61.79|60.99|61.81|61.01|61.79|60.99|5
1654588250000|2022-06-07 07:50:50|61.78|60.98|61.79|60.99|61.81|61.01|61.78|60.98|5
1654588260000|2022-06-07 07:51:00|61.8|61|61.79|60.99|61.8|61|61.79|60.99|2
1654588270000|2022-06-07 07:51:10|61.8|61|61.79|60.99|61.8|61|61.78|60.98|7
1654588280000|2022-06-07 07:51:20|61.8|61|61.8|61|61.8|61|61.79|60.99|9
1654588290000|2022-06-07 07:51:30|61.79|60.99|61.81|61.01|61.82|61.02|61.79|60.99|5
1654588300000|2022-06-07 07:51:40|61.8|61|61.79|60.99|61.8|61|61.78|60.98|6
1654588310000|2022-06-07 07:51:50|61.8|61|61.8|61|61.81|61.01|61.79|60.99|7
1654588320000|2022-06-07 07:52:00|61.79|60.99|61.8|61|61.8|61|61.79|60.99|4
1654588330000|2022-06-07 07:52:10|61.81|61.01|61.8|61|61.81|61.01|61.8|61|8
1654588340000|2022-06-07 07:52:20|61.81|61.01|61.8|61|61.81|61.01|61.8|61|10
1654588350000|2022-06-07 07:52:30|61.81|61.01|61.8|61|61.81|61.01|61.8|61|8
1654588360000|2022-06-07 07:52:40|61.79|60.99|61.8|61|61.81|61.01|61.79|60.99|4
1654588370000|2022-06-07 07:52:50|61.81|61.01|61.83|61.03|61.83|61.03|61.8|61|15
1654588380000|2022-06-07 07:53:00|61.82|61.02|61.84|61.04|61.88|61.08|61.82|61.02|13
1654588390000|2022-06-07 07:53:10|61.83|61.03|61.88|61.08|61.88|61.08|61.83|61.03|8
1654588410000|2022-06-07 07:53:30|61.89|61.09|61.88|61.08|61.89|61.09|61.88|61.08|6
1654588420000|2022-06-07 07:53:40|61.89|61.09|61.85|61.05|61.89|61.09|61.84|61.04|7
1654588430000|2022-06-07 07:53:50|61.84|61.04|61.85|61.05|61.85|61.05|61.84|61.04|6
1654588440000|2022-06-07 07:54:00|61.84|61.04|61.85|61.05|61.86|61.06|61.84|61.04|6
1654588450000|2022-06-07 07:54:10|61.87|61.07|61.83|61.03|61.87|61.07|61.83|61.03|11
1654588460000|2022-06-07 07:54:20|61.82|61.02|61.83|61.03|61.84|61.04|61.82|61.02|10
1654588470000|2022-06-07 07:54:30|61.84|61.04|61.84|61.04|61.84|61.04|61.82|61.02|6
1654588480000|2022-06-07 07:54:40|61.85|61.05|61.85|61.05|61.86|61.06|61.84|61.04|5
1654588490000|2022-06-07 07:54:50|61.86|61.06|61.86|61.06|61.86|61.06|61.85|61.05|9
1654588500000|2022-06-07 07:55:00|61.85|61.05|61.85|61.05|61.86|61.06|61.84|61.04|7
1654588510000|2022-06-07 07:55:10|61.84|61.04|61.85|61.05|61.85|61.05|61.84|61.04|8
1654588520000|2022-06-07 07:55:20|61.86|61.06|61.85|61.05|61.86|61.06|61.85|61.05|2
1654588530000|2022-06-07 07:55:30|61.86|61.06|61.85|61.05|61.86|61.06|61.85|61.05|10
1654588540000|2022-06-07 07:55:40|61.86|61.06|61.9|61.1|61.91|61.11|61.86|61.06|18
1654588550000|2022-06-07 07:55:50|61.91|61.11|61.9|61.1|61.92|61.12|61.9|61.1|14
1654588560000|2022-06-07 07:56:00|61.91|61.11|61.89|61.09|61.91|61.11|61.89|61.09|7
1654588570000|2022-06-07 07:56:10|61.9|61.1|61.9|61.1|61.91|61.11|61.9|61.1|3
1654588580000|2022-06-07 07:56:20|61.89|61.09|61.9|61.1|61.9|61.1|61.89|61.09|2
1654588590000|2022-06-07 07:56:30|61.89|61.09|61.89|61.09|61.9|61.1|61.89|61.09|3
1654588600000|2022-06-07 07:56:40|61.9|61.1|61.9|61.1|61.9|61.1|61.89|61.09|3
1654588610000|2022-06-07 07:56:50|61.89|61.09|61.91|61.11|61.91|61.11|61.89|61.09|6
1654588620000|2022-06-07 07:57:00|61.9|61.1|61.93|61.13|61.93|61.13|61.89|61.09|14
1654588630000|2022-06-07 07:57:10|61.92|61.12|61.89|61.09|61.92|61.12|61.89|61.09|10
1654588640000|2022-06-07 07:57:20|61.9|61.1|61.9|61.1|61.9|61.1|61.9|61.1|1
1654588650000|2022-06-07 07:57:30|61.91|61.11|61.92|61.12|61.93|61.13|61.9|61.1|9
1654588660000|2022-06-07 07:57:40|61.91|61.11|61.9|61.1|61.92|61.12|61.9|61.1|14
1654588670000|2022-06-07 07:57:50|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|4
1654588680000|2022-06-07 07:58:00|61.91|61.11|61.9|61.1|61.92|61.12|61.89|61.09|9
1654588690000|2022-06-07 07:58:10|61.89|61.09|61.91|61.11|61.91|61.11|61.89|61.09|7
1654588700000|2022-06-07 07:58:20|61.9|61.1|61.91|61.11|61.91|61.11|61.9|61.1|2
1654588710000|2022-06-07 07:58:30|61.92|61.12|61.9|61.1|61.92|61.12|61.9|61.1|5
1654588720000|2022-06-07 07:58:40|61.91|61.11|61.91|61.11|61.91|61.11|61.9|61.1|9
1654588730000|2022-06-07 07:58:50|61.9|61.1|61.91|61.11|61.92|61.12|61.9|61.1|10
1654588740000|2022-06-07 07:59:00|61.92|61.12|61.92|61.12|61.92|61.12|61.91|61.11|3
1654588750000|2022-06-07 07:59:10|61.91|61.11|61.91|61.11|61.91|61.11|61.91|61.11|1
1654588760000|2022-06-07 07:59:20|61.9|61.1|61.91|61.11|61.92|61.12|61.9|61.1|12
1654588770000|2022-06-07 07:59:30|61.9|61.1|61.91|61.11|61.91|61.11|61.9|61.1|6
1654588780000|2022-06-07 07:59:40|61.9|61.1|61.91|61.11|61.91|61.11|61.9|61.1|12
1654588790000|2022-06-07 07:59:50|61.9|61.1|61.9|61.1|61.91|61.11|61.9|61.1|13
1654588800000|2022-06-07 08:00:00|61.91|61.11|61.9|61.1|61.91|61.11|61.9|61.1|2
1654588810000|2022-06-07 08:00:10|61.89|61.09|61.84|61.04|61.9|61.1|61.84|61.04|17
1654588820000|2022-06-07 08:00:20|61.85|61.05|61.82|61.02|61.85|61.05|61.82|61.02|9
1654588830000|2022-06-07 08:00:30|61.83|61.03|61.81|61.01|61.83|61.03|61.8|61|14
1654588840000|2022-06-07 08:00:40|61.82|61.02|61.83|61.03|61.84|61.04|61.81|61.01|15
1654588850000|2022-06-07 08:00:50|61.84|61.04|61.84|61.04|61.86|61.06|61.84|61.04|8
1654588860000|2022-06-07 08:01:00|61.85|61.05|61.83|61.03|61.85|61.05|61.82|61.02|11
1654588870000|2022-06-07 08:01:10|61.82|61.02|61.83|61.03|61.84|61.04|61.82|61.02|8
1654588880000|2022-06-07 08:01:20|61.84|61.04|61.83|61.03|61.85|61.05|61.82|61.02|13
1654588890000|2022-06-07 08:01:30|61.84|61.04|61.84|61.04|61.84|61.04|61.83|61.03|7
1654588900000|2022-06-07 08:01:40|61.83|61.03|61.83|61.03|61.83|61.03|61.83|61.03|1
1654588910000|2022-06-07 08:01:50|61.84|61.04|61.84|61.04|61.84|61.04|61.82|61.02|17
1654588920000|2022-06-07 08:02:00|61.82|61.02|61.81|61.01|61.83|61.03|61.81|61.01|4
1654588930000|2022-06-07 08:02:10|61.82|61.02|61.82|61.02|61.82|61.02|61.81|61.01|3
1654588950000|2022-06-07 08:02:30|61.81|61.01|61.81|61.01|61.81|61.01|61.81|61.01|1
1654588960000|2022-06-07 08:02:40|61.82|61.02|61.82|61.02|61.82|61.02|61.82|61.02|1
1654588970000|2022-06-07 08:02:50|61.81|61.01|61.83|61.03|61.83|61.03|61.81|61.01|7
1654588980000|2022-06-07 08:03:00|61.84|61.04|61.84|61.04|61.84|61.04|61.83|61.03|17
1654588990000|2022-06-07 08:03:10|61.83|61.03|61.84|61.04|61.84|61.04|61.82|61.02|3
1654589000000|2022-06-07 08:03:20|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|4
1654589020000|2022-06-07 08:03:40|61.8|61|61.81|61.01|61.82|61.02|61.8|61|12
1654589030000|2022-06-07 08:03:50|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|10
1654589040000|2022-06-07 08:04:00|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|10
1654589050000|2022-06-07 08:04:10|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|2
1654589070000|2022-06-07 08:04:30|61.82|61.02|61.81|61.01|61.82|61.02|61.8|61|8
1654589080000|2022-06-07 08:04:40|61.82|61.02|61.81|61.01|61.82|61.02|61.8|61|12
1654589090000|2022-06-07 08:04:50|61.8|61|61.81|61.01|61.81|61.01|61.8|61|2
1654589100000|2022-06-07 08:05:00|61.8|61|61.8|61|61.81|61.01|61.8|61|9
1654589110000|2022-06-07 08:05:10|61.81|61.01|61.8|61|61.81|61.01|61.8|61|2
1654589120000|2022-06-07 08:05:20|61.81|61.01|61.75|60.95|61.81|61.01|61.75|60.95|10
1654589130000|2022-06-07 08:05:30|61.74|60.94|61.79|60.99|61.79|60.99|61.74|60.94|10
1654589140000|2022-06-07 08:05:40|61.78|60.98|61.79|60.99|61.79|60.99|61.78|60.98|2
1654589150000|2022-06-07 08:05:50|61.78|60.98|61.79|60.99|61.79|60.99|61.78|60.98|2
1654589160000|2022-06-07 08:06:00|61.78|60.98|61.79|60.99|61.79|60.99|61.78|60.98|8
1654589170000|2022-06-07 08:06:10|61.78|60.98|61.81|61.01|61.82|61.02|61.78|60.98|10
1654589180000|2022-06-07 08:06:20|61.82|61.02|61.82|61.02|61.82|61.02|61.81|61.01|9
1654589190000|2022-06-07 08:06:30|61.81|61.01|61.83|61.03|61.83|61.03|61.81|61.01|7
1654589200000|2022-06-07 08:06:40|61.82|61.02|61.83|61.03|61.83|61.03|61.82|61.02|6
1654589210000|2022-06-07 08:06:50|61.82|61.02|61.83|61.03|61.84|61.04|61.82|61.02|4
1654589220000|2022-06-07 08:07:00|61.82|61.02|61.83|61.03|61.84|61.04|61.82|61.02|6
1654589230000|2022-06-07 08:07:10|61.82|61.02|61.83|61.03|61.84|61.04|61.82|61.02|6
1654589240000|2022-06-07 08:07:20|61.82|61.02|61.87|61.07|61.88|61.08|61.82|61.02|9
1654589250000|2022-06-07 08:07:30|61.88|61.08|61.87|61.07|61.88|61.08|61.87|61.07|6
1654589260000|2022-06-07 08:07:40|61.88|61.08|61.87|61.07|61.88|61.08|61.87|61.07|2
1654589270000|2022-06-07 08:07:50|61.88|61.08|61.87|61.07|61.88|61.08|61.87|61.07|8
1654589280000|2022-06-07 08:08:00|61.88|61.08|61.87|61.07|61.89|61.09|61.86|61.06|12
1654589290000|2022-06-07 08:08:10|61.88|61.08|61.84|61.04|61.88|61.08|61.84|61.04|7
1654589300000|2022-06-07 08:08:20|61.85|61.05|61.84|61.04|61.85|61.05|61.84|61.04|6
1654589310000|2022-06-07 08:08:30|61.85|61.05|61.85|61.05|61.86|61.06|61.84|61.04|5
1654589320000|2022-06-07 08:08:40|61.84|61.04|61.85|61.05|61.86|61.06|61.84|61.04|12
1654589330000|2022-06-07 08:08:50|61.84|61.04|61.85|61.05|61.85|61.05|61.84|61.04|8
1654589340000|2022-06-07 08:09:00|61.84|61.04|61.85|61.05|61.86|61.06|61.84|61.04|8
1654589350000|2022-06-07 08:09:10|61.86|61.06|61.9|61.1|61.9|61.1|61.86|61.06|5
1654589360000|2022-06-07 08:09:20|61.89|61.09|61.91|61.11|61.91|61.11|61.89|61.09|7
1654589370000|2022-06-07 08:09:30|61.9|61.1|61.89|61.09|61.91|61.11|61.89|61.09|16
1654589380000|2022-06-07 08:09:40|61.9|61.1|61.88|61.08|61.9|61.1|61.88|61.08|11
1654589390000|2022-06-07 08:09:50|61.89|61.09|61.9|61.1|61.9|61.1|61.88|61.08|10
1654589400000|2022-06-07 08:10:00|61.89|61.09|61.89|61.09|61.9|61.1|61.89|61.09|7
1654589410000|2022-06-07 08:10:10|61.9|61.1|61.88|61.08|61.9|61.1|61.88|61.08|11
1654589420000|2022-06-07 08:10:20|61.89|61.09|61.84|61.04|61.89|61.09|61.83|61.03|16
1654589430000|2022-06-07 08:10:30|61.83|61.03|61.85|61.05|61.85|61.05|61.83|61.03|5
1654589440000|2022-06-07 08:10:40|61.84|61.04|61.84|61.04|61.85|61.05|61.84|61.04|9
1654589450000|2022-06-07 08:10:50|61.85|61.05|61.89|61.09|61.9|61.1|61.84|61.04|18
1654589460000|2022-06-07 08:11:00|61.9|61.1|61.89|61.09|61.9|61.1|61.88|61.08|11
1654589470000|2022-06-07 08:11:10|61.9|61.1|61.89|61.09|61.9|61.1|61.88|61.08|16
1654589480000|2022-06-07 08:11:20|61.88|61.08|61.88|61.08|61.9|61.1|61.88|61.08|20
1654589490000|2022-06-07 08:11:30|61.89|61.09|61.91|61.11|61.91|61.11|61.88|61.08|7
1654589500000|2022-06-07 08:11:40|61.92|61.12|61.92|61.12|61.92|61.12|61.91|61.11|5
1654589510000|2022-06-07 08:11:50|61.91|61.11|61.98|61.18|61.98|61.18|61.91|61.11|13
1654589520000|2022-06-07 08:12:00|61.99|61.19|61.92|61.12|61.99|61.19|61.92|61.12|18
1654589530000|2022-06-07 08:12:10|61.93|61.13|61.93|61.13|61.93|61.13|61.93|61.13|1
1654589540000|2022-06-07 08:12:20|61.94|61.14|61.93|61.13|61.94|61.14|61.93|61.13|4
1654589550000|2022-06-07 08:12:30|61.94|61.14|61.94|61.14|61.94|61.14|61.93|61.13|7
1654589570000|2022-06-07 08:12:50|61.93|61.13|61.93|61.13|61.93|61.13|61.92|61.12|5
1654589580000|2022-06-07 08:13:00|61.94|61.14|61.93|61.13|61.94|61.14|61.91|61.11|14
1654589590000|2022-06-07 08:13:10|61.94|61.14|61.93|61.13|61.94|61.14|61.92|61.12|7
1654589600000|2022-06-07 08:13:20|61.94|61.14|61.94|61.14|61.94|61.14|61.93|61.13|7
1654589610000|2022-06-07 08:13:30|61.93|61.13|61.94|61.14|61.94|61.14|61.93|61.13|6
1654589620000|2022-06-07 08:13:40|61.93|61.13|61.94|61.14|61.95|61.15|61.93|61.13|12
1654589630000|2022-06-07 08:13:50|61.95|61.15|62.01|61.21|62.02|61.22|61.94|61.14|15
1654589640000|2022-06-07 08:14:00|62.02|61.22|62.02|61.22|62.02|61.22|62.01|61.21|9
1654589650000|2022-06-07 08:14:10|62.01|61.21|62.02|61.22|62.02|61.22|62.01|61.21|8
1654589660000|2022-06-07 08:14:20|62.01|61.21|62.01|61.21|62.03|61.23|62.01|61.21|5
1654589670000|2022-06-07 08:14:30|62.02|61.22|62.01|61.21|62.03|61.23|62.01|61.21|6
1654589680000|2022-06-07 08:14:40|62.02|61.22|61.99|61.19|62.02|61.22|61.98|61.18|7
1654589690000|2022-06-07 08:14:50|62|61.2|61.99|61.19|62|61.2|61.99|61.19|6
1654589700000|2022-06-07 08:15:00|62|61.2|62.01|61.21|62.02|61.22|62|61.2|8
1654589710000|2022-06-07 08:15:10|62|61.2|62.01|61.21|62.01|61.21|62|61.2|6
1654589720000|2022-06-07 08:15:20|62|61.2|61.95|61.15|62.01|61.21|61.95|61.15|16
1654589730000|2022-06-07 08:15:30|61.94|61.14|61.95|61.15|61.95|61.15|61.94|61.14|6
1654589740000|2022-06-07 08:15:40|61.96|61.16|61.96|61.16|61.96|61.16|61.96|61.16|1
1654589750000|2022-06-07 08:15:50|61.97|61.17|61.99|61.19|62.01|61.21|61.97|61.17|8
1654589760000|2022-06-07 08:16:00|62|61.2|61.94|61.14|62|61.2|61.94|61.14|11
1654589770000|2022-06-07 08:16:10|61.95|61.15|61.93|61.13|61.95|61.15|61.93|61.13|7
1654589780000|2022-06-07 08:16:20|61.92|61.12|61.93|61.13|61.93|61.13|61.92|61.12|2
1654589790000|2022-06-07 08:16:30|61.94|61.14|61.94|61.14|61.94|61.14|61.93|61.13|7
1654589800000|2022-06-07 08:16:40|61.96|61.16|61.95|61.15|61.96|61.16|61.95|61.15|2
1654589810000|2022-06-07 08:16:50|61.94|61.14|61.95|61.15|61.96|61.16|61.94|61.14|8
1654589820000|2022-06-07 08:17:00|61.96|61.16|61.99|61.19|62|61.2|61.95|61.15|8
1654589830000|2022-06-07 08:17:10|62|61.2|62|61.2|62.01|61.21|61.99|61.19|15
1654589840000|2022-06-07 08:17:20|61.99|61.19|62|61.2|62|61.2|61.99|61.19|8
1654589850000|2022-06-07 08:17:30|61.99|61.19|61.99|61.19|62.01|61.21|61.99|61.19|5
1654589860000|2022-06-07 08:17:40|62|61.2|61.99|61.19|62|61.2|61.99|61.19|10
1654589870000|2022-06-07 08:17:50|62|61.2|62|61.2|62.01|61.21|62|61.2|5
1654589880000|2022-06-07 08:18:00|62.01|61.21|62.04|61.24|62.04|61.24|62|61.2|10
1654589890000|2022-06-07 08:18:10|62.03|61.23|62.09|61.29|62.09|61.29|62.03|61.23|12
1654589900000|2022-06-07 08:18:20|62.08|61.28|62.08|61.28|62.11|61.31|62.06|61.26|19
1654589910000|2022-06-07 08:18:30|62.07|61.27|62.08|61.28|62.1|61.3|62.07|61.27|6
1654589920000|2022-06-07 08:18:40|62.09|61.29|62.08|61.28|62.09|61.29|62.08|61.28|6
1654589930000|2022-06-07 08:18:50|62.09|61.29|62.08|61.28|62.09|61.29|62.08|61.28|6
1654589940000|2022-06-07 08:19:00|62.09|61.29|62.07|61.27|62.09|61.29|62.07|61.27|5
1654589950000|2022-06-07 08:19:10|62.06|61.26|62.07|61.27|62.07|61.27|62.04|61.24|16
1654589960000|2022-06-07 08:19:20|62.08|61.28|62.08|61.28|62.09|61.29|62.07|61.27|15
1654589970000|2022-06-07 08:19:30|62.09|61.29|62.08|61.28|62.09|61.29|62.07|61.27|7
1654589980000|2022-06-07 08:19:40|62.09|61.29|62.07|61.27|62.09|61.29|62.06|61.26|6
1654589990000|2022-06-07 08:19:50|62.08|61.28|62.09|61.29|62.09|61.29|62.07|61.27|8
1654590000000|2022-06-07 08:20:00|62.08|61.28|62.08|61.28|62.11|61.31|62.08|61.28|12
1654590010000|2022-06-07 08:20:10|62.09|61.29|62.11|61.31|62.11|61.31|62.09|61.29|9
1654590020000|2022-06-07 08:20:20|62.1|61.3|62.11|61.31|62.11|61.31|62.09|61.29|6
1654590030000|2022-06-07 08:20:30|62.1|61.3|62.07|61.27|62.11|61.31|62.07|61.27|16
1654590040000|2022-06-07 08:20:40|62.08|61.28|62.04|61.24|62.08|61.28|62.04|61.24|8
1654590050000|2022-06-07 08:20:50|62.03|61.23|62.04|61.24|62.05|61.25|62.03|61.23|6
1654590060000|2022-06-07 08:21:00|62.03|61.23|62.05|61.25|62.05|61.25|62.03|61.23|3
1654590070000|2022-06-07 08:21:10|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|2
1654590080000|2022-06-07 08:21:20|62.04|61.24|62.04|61.24|62.05|61.25|62.04|61.24|5
1654590090000|2022-06-07 08:21:30|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|12
1654590100000|2022-06-07 08:21:40|62.05|61.25|62.11|61.31|62.12|61.32|62.04|61.24|15
1654590110000|2022-06-07 08:21:50|62.1|61.3|62.12|61.32|62.12|61.32|62.1|61.3|9
1654590120000|2022-06-07 08:22:00|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|7
1654590130000|2022-06-07 08:22:10|62.12|61.32|62.12|61.32|62.12|61.32|62.12|61.32|1
1654590140000|2022-06-07 08:22:20|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|2
1654590150000|2022-06-07 08:22:30|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|6
1654590160000|2022-06-07 08:22:40|62.13|61.33|62.13|61.33|62.14|61.34|62.13|61.33|3
1654590170000|2022-06-07 08:22:50|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|5
1654590200000|2022-06-07 08:23:20|62.15|61.35|62.15|61.35|62.15|61.35|62.14|61.34|11
1654590210000|2022-06-07 08:23:30|62.16|61.36|62.15|61.35|62.16|61.36|62.15|61.35|2
1654590220000|2022-06-07 08:23:40|62.16|61.36|62.15|61.35|62.16|61.36|62.15|61.35|2
1654590230000|2022-06-07 08:23:50|62.16|61.36|62.15|61.35|62.16|61.36|62.15|61.35|4
1654590240000|2022-06-07 08:24:00|62.14|61.34|62.14|61.34|62.15|61.35|62.14|61.34|11
1654590250000|2022-06-07 08:24:10|62.15|61.35|62.15|61.35|62.15|61.35|62.13|61.33|6
1654590260000|2022-06-07 08:24:20|62.16|61.36|62.16|61.36|62.16|61.36|62.15|61.35|3
1654590270000|2022-06-07 08:24:30|62.15|61.35|62.13|61.33|62.15|61.35|62.13|61.33|3
1654590280000|2022-06-07 08:24:40|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|5
1654590290000|2022-06-07 08:24:50|62.15|61.35|62.15|61.35|62.15|61.35|62.15|61.35|1
1654590300000|2022-06-07 08:25:00|62.14|61.34|62.14|61.34|62.15|61.35|62.13|61.33|5
1654590310000|2022-06-07 08:25:10|62.13|61.33|62.13|61.33|62.14|61.34|62.13|61.33|7
1654590320000|2022-06-07 08:25:20|62.12|61.32|62.12|61.32|62.13|61.33|62.12|61.32|3
1654590330000|2022-06-07 08:25:30|62.13|61.33|62.13|61.33|62.13|61.33|62.12|61.32|15
1654590340000|2022-06-07 08:25:40|62.12|61.32|62.12|61.32|62.13|61.33|62.11|61.31|20
1654590350000|2022-06-07 08:25:50|62.11|61.31|62.11|61.31|62.11|61.31|62.11|61.31|1
1654590360000|2022-06-07 08:26:00|62.12|61.32|62.12|61.32|62.13|61.33|62.12|61.32|3
1654590370000|2022-06-07 08:26:10|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|4
1654590380000|2022-06-07 08:26:20|62.11|61.31|62.12|61.32|62.13|61.33|62.11|61.31|4
1654590390000|2022-06-07 08:26:30|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|4
1654590410000|2022-06-07 08:26:50|62.11|61.31|62.12|61.32|62.13|61.33|62.11|61.31|10
1654590420000|2022-06-07 08:27:00|62.13|61.33|62.12|61.32|62.13|61.33|62.11|61.31|12
1654590430000|2022-06-07 08:27:10|62.11|61.31|62.12|61.32|62.12|61.32|62.1|61.3|12
1654590440000|2022-06-07 08:27:20|62.13|61.33|62.13|61.33|62.13|61.33|62.12|61.32|3
1654590450000|2022-06-07 08:27:30|62.14|61.34|62.13|61.33|62.15|61.35|62.12|61.32|11
1654590470000|2022-06-07 08:27:50|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|6
1654590480000|2022-06-07 08:28:00|62.12|61.32|62.13|61.33|62.14|61.34|62.12|61.32|10
1654590490000|2022-06-07 08:28:10|62.14|61.34|62.13|61.33|62.14|61.34|62.13|61.33|2
1654590500000|2022-06-07 08:28:20|62.14|61.34|62.15|61.35|62.15|61.35|62.14|61.34|2
1654590510000|2022-06-07 08:28:30|62.14|61.34|62.16|61.36|62.16|61.36|62.14|61.34|11
1654590520000|2022-06-07 08:28:40|62.15|61.35|62.15|61.35|62.16|61.36|62.14|61.34|5
1654590530000|2022-06-07 08:28:50|62.16|61.36|62.19|61.39|62.2|61.4|62.16|61.36|15
1654590540000|2022-06-07 08:29:00|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|14
1654590550000|2022-06-07 08:29:10|62.2|61.4|62.19|61.39|62.2|61.4|62.18|61.38|4
1654590560000|2022-06-07 08:29:20|62.18|61.38|62.18|61.38|62.19|61.39|62.17|61.37|7
1654590570000|2022-06-07 08:29:30|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|6
1654590580000|2022-06-07 08:29:40|62.18|61.38|62.19|61.39|62.19|61.39|62.18|61.38|6
1654590590000|2022-06-07 08:29:50|62.2|61.4|62.19|61.39|62.2|61.4|62.18|61.38|12
1654590600000|2022-06-07 08:30:00|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|6
1654590610000|2022-06-07 08:30:10|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|10
1654590620000|2022-06-07 08:30:20|62.2|61.4|62.2|61.4|62.2|61.4|62.2|61.4|1
1654590630000|2022-06-07 08:30:30|62.19|61.39|62.18|61.38|62.2|61.4|62.18|61.38|11
1654590640000|2022-06-07 08:30:40|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|12
1654590650000|2022-06-07 08:30:50|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|7
1654590660000|2022-06-07 08:31:00|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|8
1654590670000|2022-06-07 08:31:10|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|6
1654590680000|2022-06-07 08:31:20|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|9
1654590690000|2022-06-07 08:31:30|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|3
1654590700000|2022-06-07 08:31:40|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|4
1654590710000|2022-06-07 08:31:50|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|12
1654590720000|2022-06-07 08:32:00|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|11
1654590730000|2022-06-07 08:32:10|62.18|61.38|62.15|61.35|62.19|61.39|62.14|61.34|10
1654590740000|2022-06-07 08:32:20|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|11
1654590750000|2022-06-07 08:32:30|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|2
1654590760000|2022-06-07 08:32:40|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|4
1654590770000|2022-06-07 08:32:50|62.13|61.33|62.13|61.33|62.14|61.34|62.13|61.33|5
1654590780000|2022-06-07 08:33:00|62.14|61.34|62.13|61.33|62.14|61.34|62.13|61.33|6
1654590800000|2022-06-07 08:33:20|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|3
1654590810000|2022-06-07 08:33:30|62.13|61.33|62.13|61.33|62.13|61.33|62.13|61.33|1
1654590820000|2022-06-07 08:33:40|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|11
1654590830000|2022-06-07 08:33:50|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|14
1654590840000|2022-06-07 08:34:00|62.13|61.33|62.13|61.33|62.14|61.34|62.13|61.33|5
1654590850000|2022-06-07 08:34:10|62.12|61.32|62.12|61.32|62.13|61.33|62.11|61.31|7
1654590860000|2022-06-07 08:34:20|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|6
1654590870000|2022-06-07 08:34:30|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|2
1654590880000|2022-06-07 08:34:40|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654590890000|2022-06-07 08:34:50|62.12|61.32|62.1|61.3|62.12|61.32|62.09|61.29|11
1654590900000|2022-06-07 08:35:00|62.11|61.31|62.06|61.26|62.12|61.32|62.05|61.25|13
1654590910000|2022-06-07 08:35:10|62.05|61.25|62.04|61.24|62.06|61.26|62.04|61.24|8
1654590920000|2022-06-07 08:35:20|62.05|61.25|62.06|61.26|62.06|61.26|62.04|61.24|9
1654590930000|2022-06-07 08:35:30|62.07|61.27|62.09|61.29|62.09|61.29|62.06|61.26|10
1654590940000|2022-06-07 08:35:40|62.08|61.28|62.09|61.29|62.1|61.3|62.08|61.28|4
1654590950000|2022-06-07 08:35:50|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|4
1654590960000|2022-06-07 08:36:00|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|11
1654590970000|2022-06-07 08:36:10|62.13|61.33|62.14|61.34|62.14|61.34|62.12|61.32|4
1654590980000|2022-06-07 08:36:20|62.15|61.35|62.18|61.38|62.19|61.39|62.14|61.34|8
1654590990000|2022-06-07 08:36:30|62.19|61.39|62.18|61.38|62.19|61.39|62.17|61.37|4
1654591000000|2022-06-07 08:36:40|62.17|61.37|62.19|61.39|62.19|61.39|62.16|61.36|11
1654591010000|2022-06-07 08:36:50|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|5
1654591020000|2022-06-07 08:37:00|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|11
1654591030000|2022-06-07 08:37:10|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|3
1654591040000|2022-06-07 08:37:20|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|4
1654591050000|2022-06-07 08:37:30|62.19|61.39|62.2|61.4|62.2|61.4|62.18|61.38|6
1654591070000|2022-06-07 08:37:50|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|4
1654591080000|2022-06-07 08:38:00|62.21|61.41|62.2|61.4|62.21|61.41|62.19|61.39|8
1654591110000|2022-06-07 08:38:30|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|8
1654591120000|2022-06-07 08:38:40|62.21|61.41|62.2|61.4|62.22|61.42|62.2|61.4|12
1654591130000|2022-06-07 08:38:50|62.21|61.41|62.21|61.41|62.21|61.41|62.21|61.41|1
1654591140000|2022-06-07 08:39:00|62.2|61.4|62.23|61.43|62.23|61.43|62.2|61.4|4
1654591150000|2022-06-07 08:39:10|62.24|61.44|62.25|61.45|62.31|61.51|62.22|61.42|23
1654591160000|2022-06-07 08:39:20|62.24|61.44|62.21|61.41|62.24|61.44|62.21|61.41|8
1654591170000|2022-06-07 08:39:30|62.22|61.42|62.23|61.43|62.23|61.43|62.2|61.4|10
1654591180000|2022-06-07 08:39:40|62.22|61.42|62.23|61.43|62.25|61.45|62.22|61.42|17
1654591190000|2022-06-07 08:39:50|62.24|61.44|62.25|61.45|62.25|61.45|62.24|61.44|8
1654591200000|2022-06-07 08:40:00|62.24|61.44|62.24|61.44|62.25|61.45|62.23|61.43|11
1654591210000|2022-06-07 08:40:10|62.25|61.45|62.24|61.44|62.25|61.45|62.23|61.43|9
1654591220000|2022-06-07 08:40:20|62.25|61.45|62.3|61.5|62.3|61.5|62.24|61.44|12
1654591230000|2022-06-07 08:40:30|62.29|61.49|62.28|61.48|62.3|61.5|62.28|61.48|18
1654591240000|2022-06-07 08:40:40|62.29|61.49|62.26|61.46|62.31|61.51|62.26|61.46|17
1654591250000|2022-06-07 08:40:50|62.25|61.45|62.29|61.49|62.3|61.5|62.25|61.45|12
1654591260000|2022-06-07 08:41:00|62.3|61.5|62.28|61.48|62.3|61.5|62.25|61.45|10
1654591270000|2022-06-07 08:41:10|62.25|61.45|62.24|61.44|62.27|61.47|62.23|61.43|13
1654591280000|2022-06-07 08:41:20|62.25|61.45|62.24|61.44|62.25|61.45|62.24|61.44|10
1654591290000|2022-06-07 08:41:30|62.25|61.45|62.25|61.45|62.25|61.45|62.23|61.43|9
1654591300000|2022-06-07 08:41:40|62.24|61.44|62.25|61.45|62.26|61.46|62.24|61.44|6
1654591310000|2022-06-07 08:41:50|62.24|61.44|62.24|61.44|62.25|61.45|62.24|61.44|3
1654591320000|2022-06-07 08:42:00|62.25|61.45|62.25|61.45|62.25|61.45|62.24|61.44|5
1654591330000|2022-06-07 08:42:10|62.24|61.44|62.22|61.42|62.24|61.44|62.21|61.41|9
1654591340000|2022-06-07 08:42:20|62.21|61.41|62.22|61.42|62.22|61.42|62.21|61.41|2
1654591350000|2022-06-07 08:42:30|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|3
1654591360000|2022-06-07 08:42:40|62.22|61.42|62.23|61.43|62.23|61.43|62.21|61.41|13
1654591370000|2022-06-07 08:42:50|62.22|61.42|62.21|61.41|62.23|61.43|62.21|61.41|8
1654591380000|2022-06-07 08:43:00|62.22|61.42|62.22|61.42|62.23|61.43|62.21|61.41|7
1654591390000|2022-06-07 08:43:10|62.21|61.41|62.22|61.42|62.22|61.42|62.2|61.4|9
1654591400000|2022-06-07 08:43:20|62.21|61.41|62.22|61.42|62.23|61.43|62.21|61.41|8
1654591410000|2022-06-07 08:43:30|62.21|61.41|62.17|61.37|62.22|61.42|62.15|61.35|14
1654591420000|2022-06-07 08:43:40|62.16|61.36|62.16|61.36|62.16|61.36|62.16|61.36|1
1654591430000|2022-06-07 08:43:50|62.17|61.37|62.21|61.41|62.21|61.41|62.16|61.36|13
1654591440000|2022-06-07 08:44:00|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|2
1654591450000|2022-06-07 08:44:10|62.2|61.4|62.23|61.43|62.23|61.43|62.2|61.4|10
1654591460000|2022-06-07 08:44:20|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|6
1654591470000|2022-06-07 08:44:30|62.22|61.42|62.21|61.41|62.22|61.42|62.19|61.39|12
1654591480000|2022-06-07 08:44:40|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|10
1654591490000|2022-06-07 08:44:50|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|2
1654591500000|2022-06-07 08:45:00|62.19|61.39|62.19|61.39|62.2|61.4|62.18|61.38|5
1654591510000|2022-06-07 08:45:10|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|3
1654591520000|2022-06-07 08:45:20|62.19|61.39|62.21|61.41|62.22|61.42|62.19|61.39|9
1654591530000|2022-06-07 08:45:30|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|6
1654591540000|2022-06-07 08:45:40|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|4
1654591550000|2022-06-07 08:45:50|62.2|61.4|62.19|61.39|62.21|61.41|62.19|61.39|10
1654591560000|2022-06-07 08:46:00|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|8
1654591570000|2022-06-07 08:46:10|62.18|61.38|62.13|61.33|62.18|61.38|62.13|61.33|7
1654591580000|2022-06-07 08:46:20|62.14|61.34|62.15|61.35|62.15|61.35|62.12|61.32|9
1654591590000|2022-06-07 08:46:30|62.14|61.34|62.14|61.34|62.15|61.35|62.14|61.34|5
1654591600000|2022-06-07 08:46:40|62.15|61.35|62.14|61.34|62.16|61.36|62.13|61.33|18
1654591610000|2022-06-07 08:46:50|62.13|61.33|62.14|61.34|62.15|61.35|62.13|61.33|12
1654591620000|2022-06-07 08:47:00|62.12|61.32|62.13|61.33|62.14|61.34|62.12|61.32|7
1654591630000|2022-06-07 08:47:10|62.14|61.34|62.14|61.34|62.15|61.35|62.13|61.33|17
1654591640000|2022-06-07 08:47:20|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|2
1654591650000|2022-06-07 08:47:30|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|4
1654591660000|2022-06-07 08:47:40|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|2
1654591670000|2022-06-07 08:47:50|62.13|61.33|62.13|61.33|62.13|61.33|62.13|61.33|1
1654591680000|2022-06-07 08:48:00|62.12|61.32|62.11|61.31|62.12|61.32|62.1|61.3|8
1654591690000|2022-06-07 08:48:10|62.1|61.3|62.11|61.31|62.11|61.31|62.09|61.29|9
1654591700000|2022-06-07 08:48:20|62.13|61.33|62.14|61.34|62.14|61.34|62.12|61.32|10
1654591710000|2022-06-07 08:48:30|62.15|61.35|62.13|61.33|62.15|61.35|62.12|61.32|6
1654591720000|2022-06-07 08:48:40|62.14|61.34|62.18|61.38|62.19|61.39|62.13|61.33|12
1654591730000|2022-06-07 08:48:50|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|7
1654591740000|2022-06-07 08:49:00|62.18|61.38|62.2|61.4|62.21|61.41|62.18|61.38|13
1654591750000|2022-06-07 08:49:10|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|4
1654591760000|2022-06-07 08:49:20|62.19|61.39|62.18|61.38|62.2|61.4|62.18|61.38|10
1654591770000|2022-06-07 08:49:30|62.17|61.37|62.18|61.38|62.18|61.38|62.17|61.37|4
1654591780000|2022-06-07 08:49:40|62.17|61.37|62.18|61.38|62.18|61.38|62.17|61.37|2
1654591790000|2022-06-07 08:49:50|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|7
1654591800000|2022-06-07 08:50:00|62.2|61.4|62.13|61.33|62.2|61.4|62.13|61.33|13
1654591810000|2022-06-07 08:50:10|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|3
1654591820000|2022-06-07 08:50:20|62.15|61.35|62.15|61.35|62.15|61.35|62.14|61.34|3
1654591830000|2022-06-07 08:50:30|62.14|61.34|62.17|61.37|62.17|61.37|62.14|61.34|16
1654591840000|2022-06-07 08:50:40|62.19|61.39|62.2|61.4|62.2|61.4|62.18|61.38|14
1654591850000|2022-06-07 08:50:50|62.19|61.39|62.21|61.41|62.21|61.41|62.19|61.39|13
1654591860000|2022-06-07 08:51:00|62.2|61.4|62.19|61.39|62.21|61.41|62.19|61.39|8
1654591870000|2022-06-07 08:51:10|62.18|61.38|62.19|61.39|62.2|61.4|62.18|61.38|4
1654591880000|2022-06-07 08:51:20|62.2|61.4|62.16|61.36|62.2|61.4|62.14|61.34|10
1654591890000|2022-06-07 08:51:30|62.15|61.35|62.13|61.33|62.16|61.36|62.13|61.33|21
1654591900000|2022-06-07 08:51:40|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|3
1654591910000|2022-06-07 08:51:50|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|2
1654591920000|2022-06-07 08:52:00|62.13|61.33|62.11|61.31|62.15|61.35|62.1|61.3|8
1654591930000|2022-06-07 08:52:10|62.12|61.32|62.05|61.25|62.12|61.32|62.05|61.25|17
1654591940000|2022-06-07 08:52:20|62.06|61.26|62.05|61.25|62.06|61.26|62.05|61.25|14
1654591950000|2022-06-07 08:52:30|62.07|61.27|62.12|61.32|62.12|61.32|62.07|61.27|7
1654591960000|2022-06-07 08:52:40|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|4
1654591970000|2022-06-07 08:52:50|62.11|61.31|62.11|61.31|62.12|61.32|62.1|61.3|7
1654591980000|2022-06-07 08:53:00|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|8
1654591990000|2022-06-07 08:53:10|62.12|61.32|62.1|61.3|62.12|61.32|62.1|61.3|5
1654592000000|2022-06-07 08:53:20|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|8
1654592010000|2022-06-07 08:53:30|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|3
1654592020000|2022-06-07 08:53:40|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|5
1654592030000|2022-06-07 08:53:50|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|4
1654592040000|2022-06-07 08:54:00|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654592050000|2022-06-07 08:54:10|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|8
1654592060000|2022-06-07 08:54:20|62.12|61.32|62.13|61.33|62.14|61.34|62.11|61.31|14
1654592070000|2022-06-07 08:54:30|62.14|61.34|62.13|61.33|62.14|61.34|62.13|61.33|8
1654592080000|2022-06-07 08:54:40|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|14
1654592090000|2022-06-07 08:54:50|62.12|61.32|62.13|61.33|62.14|61.34|62.12|61.32|4
1654592100000|2022-06-07 08:55:00|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|5
1654592110000|2022-06-07 08:55:10|62.15|61.35|62.19|61.39|62.19|61.39|62.14|61.34|9
1654592120000|2022-06-07 08:55:20|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|4
1654592130000|2022-06-07 08:55:30|62.18|61.38|62.19|61.39|62.19|61.39|62.18|61.38|2
1654592140000|2022-06-07 08:55:40|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|2
1654592150000|2022-06-07 08:55:50|62.2|61.4|62.19|61.39|62.2|61.4|62.18|61.38|4
1654592160000|2022-06-07 08:56:00|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|8
1654592170000|2022-06-07 08:56:10|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|4
1654592180000|2022-06-07 08:56:20|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|9
1654592190000|2022-06-07 08:56:30|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|9
1654592200000|2022-06-07 08:56:40|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|8
1654592210000|2022-06-07 08:56:50|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|2
1654592220000|2022-06-07 08:57:00|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|3
1654592230000|2022-06-07 08:57:10|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|12
1654592240000|2022-06-07 08:57:20|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|10
1654592250000|2022-06-07 08:57:30|62.19|61.39|62.18|61.38|62.2|61.4|62.18|61.38|6
1654592260000|2022-06-07 08:57:40|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|6
1654592270000|2022-06-07 08:57:50|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|9
1654592280000|2022-06-07 08:58:00|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|10
1654592290000|2022-06-07 08:58:10|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|2
1654592300000|2022-06-07 08:58:20|62.2|61.4|62.2|61.4|62.2|61.4|62.19|61.39|3
1654592310000|2022-06-07 08:58:30|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|2
1654592320000|2022-06-07 08:58:40|62.19|61.39|62.2|61.4|62.21|61.41|62.19|61.39|11
1654592330000|2022-06-07 08:58:50|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|2
1654592340000|2022-06-07 08:59:00|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|3
1654592350000|2022-06-07 08:59:10|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|4
1654592370000|2022-06-07 08:59:30|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|2
1654592380000|2022-06-07 08:59:40|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|4
1654592390000|2022-06-07 08:59:50|62.18|61.38|62.19|61.39|62.2|61.4|62.18|61.38|4
1654592400000|2022-06-07 09:00:00|62.2|61.4|62.21|61.41|62.21|61.41|62.18|61.38|12
1654592410000|2022-06-07 09:00:10|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|5
1654592430000|2022-06-07 09:00:30|62.21|61.41|62.21|61.41|62.21|61.41|62.21|61.41|1
1654592440000|2022-06-07 09:00:40|62.22|61.42|62.22|61.42|62.22|61.42|62.21|61.41|11
1654592450000|2022-06-07 09:00:50|62.21|61.41|62.23|61.43|62.23|61.43|62.21|61.41|15
1654592460000|2022-06-07 09:01:00|62.22|61.42|62.23|61.43|62.24|61.44|62.22|61.42|8
1654592470000|2022-06-07 09:01:10|62.22|61.42|62.23|61.43|62.23|61.43|62.22|61.42|4
1654592480000|2022-06-07 09:01:20|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|10
1654592490000|2022-06-07 09:01:30|62.2|61.4|62.2|61.4|62.21|61.41|62.2|61.4|5
1654592500000|2022-06-07 09:01:40|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|6
1654592520000|2022-06-07 09:02:00|62.21|61.41|62.2|61.4|62.21|61.41|62.2|61.4|6
1654592530000|2022-06-07 09:02:10|62.21|61.41|62.21|61.41|62.21|61.41|62.2|61.4|7
1654592540000|2022-06-07 09:02:20|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|6
1654592550000|2022-06-07 09:02:30|62.2|61.4|62.21|61.41|62.21|61.41|62.2|61.4|2
1654592560000|2022-06-07 09:02:40|62.22|61.42|62.21|61.41|62.22|61.42|62.21|61.41|8
1654592570000|2022-06-07 09:02:50|62.22|61.42|62.21|61.41|62.22|61.42|62.21|61.41|6
1654592580000|2022-06-07 09:03:00|62.22|61.42|62.21|61.41|62.22|61.42|62.2|61.4|10
1654592590000|2022-06-07 09:03:10|62.2|61.4|62.19|61.39|62.21|61.41|62.19|61.39|8
1654592600000|2022-06-07 09:03:20|62.2|61.4|62.2|61.4|62.2|61.4|62.17|61.37|12
1654592610000|2022-06-07 09:03:30|62.19|61.39|62.15|61.35|62.19|61.39|62.15|61.35|11
1654592620000|2022-06-07 09:03:40|62.16|61.36|62.16|61.36|62.16|61.36|62.15|61.35|7
1654592630000|2022-06-07 09:03:50|62.15|61.35|62.16|61.36|62.17|61.37|62.15|61.35|8
1654592640000|2022-06-07 09:04:00|62.15|61.35|62.16|61.36|62.16|61.36|62.15|61.35|2
1654592650000|2022-06-07 09:04:10|62.17|61.37|62.16|61.36|62.17|61.37|62.15|61.35|4
1654592660000|2022-06-07 09:04:20|62.15|61.35|62.14|61.34|62.17|61.37|62.13|61.33|10
1654592670000|2022-06-07 09:04:30|62.13|61.33|62.11|61.31|62.14|61.34|62.11|61.31|11
1654592680000|2022-06-07 09:04:40|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|6
1654592690000|2022-06-07 09:04:50|62.12|61.32|62.12|61.32|62.13|61.33|62.12|61.32|3
1654592700000|2022-06-07 09:05:00|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|9
1654592710000|2022-06-07 09:05:10|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|4
1654592720000|2022-06-07 09:05:20|62.12|61.32|62.12|61.32|62.12|61.32|62.12|61.32|1
1654592730000|2022-06-07 09:05:30|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|4
1654592740000|2022-06-07 09:05:40|62.13|61.33|62.13|61.33|62.14|61.34|62.13|61.33|5
1654592750000|2022-06-07 09:05:50|62.14|61.34|62.14|61.34|62.15|61.35|62.14|61.34|3
1654592760000|2022-06-07 09:06:00|62.15|61.35|62.14|61.34|62.15|61.35|62.13|61.33|4
1654592770000|2022-06-07 09:06:10|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|4
1654592780000|2022-06-07 09:06:20|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|8
1654592790000|2022-06-07 09:06:30|62.13|61.33|62.19|61.39|62.2|61.4|62.13|61.33|16
1654592800000|2022-06-07 09:06:40|62.18|61.38|62.18|61.38|62.19|61.39|62.17|61.37|7
1654592810000|2022-06-07 09:06:50|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|2
1654592820000|2022-06-07 09:07:00|62.17|61.37|62.18|61.38|62.19|61.39|62.17|61.37|3
1654592830000|2022-06-07 09:07:10|62.19|61.39|62.12|61.32|62.19|61.39|62.11|61.31|6
1654592840000|2022-06-07 09:07:20|62.13|61.33|62.12|61.32|62.14|61.34|62.11|61.31|15
1654592850000|2022-06-07 09:07:30|62.11|61.31|62.12|61.32|62.14|61.34|62.11|61.31|6
1654592860000|2022-06-07 09:07:40|62.14|61.34|62.17|61.37|62.17|61.37|62.14|61.34|7
1654592870000|2022-06-07 09:07:50|62.16|61.36|62.17|61.37|62.18|61.38|62.16|61.36|4
1654592880000|2022-06-07 09:08:00|62.18|61.38|62.19|61.39|62.19|61.39|62.17|61.37|8
1654592890000|2022-06-07 09:08:10|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|5
1654592900000|2022-06-07 09:08:20|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|5
1654592910000|2022-06-07 09:08:30|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|5
1654592930000|2022-06-07 09:08:50|62.19|61.39|62.18|61.38|62.19|61.39|62.18|61.38|2
1654592940000|2022-06-07 09:09:00|62.19|61.39|62.16|61.36|62.19|61.39|62.14|61.34|14
1654592950000|2022-06-07 09:09:10|62.17|61.37|62.18|61.38|62.19|61.39|62.17|61.37|8
1654592960000|2022-06-07 09:09:20|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|4
1654592970000|2022-06-07 09:09:30|62.19|61.39|62.19|61.39|62.2|61.4|62.19|61.39|3
1654592980000|2022-06-07 09:09:40|62.2|61.4|62.19|61.39|62.2|61.4|62.19|61.39|2
1654592990000|2022-06-07 09:09:50|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|7
1654593000000|2022-06-07 09:10:00|62.19|61.39|62.19|61.39|62.19|61.39|62.18|61.38|7
1654593010000|2022-06-07 09:10:10|62.18|61.38|62.18|61.38|62.19|61.39|62.18|61.38|3
1654593020000|2022-06-07 09:10:20|62.17|61.37|62.14|61.34|62.17|61.37|62.13|61.33|7
1654593030000|2022-06-07 09:10:30|62.12|61.32|62.14|61.34|62.15|61.35|62.12|61.32|13
1654593040000|2022-06-07 09:10:40|62.13|61.33|62.14|61.34|62.15|61.35|62.13|61.33|8
1654593050000|2022-06-07 09:10:50|62.15|61.35|62.14|61.34|62.15|61.35|62.14|61.34|6
1654593060000|2022-06-07 09:11:00|62.15|61.35|62.13|61.33|62.15|61.35|62.13|61.33|9
1654593070000|2022-06-07 09:11:10|62.14|61.34|62.13|61.33|62.14|61.34|62.12|61.32|6
1654593080000|2022-06-07 09:11:20|62.14|61.34|62.13|61.33|62.14|61.34|62.13|61.33|6
1654593090000|2022-06-07 09:11:30|62.14|61.34|62.11|61.31|62.14|61.34|62.1|61.3|10
1654593100000|2022-06-07 09:11:40|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|8
1654593110000|2022-06-07 09:11:50|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|2
1654593120000|2022-06-07 09:12:00|62.12|61.32|62.11|61.31|62.12|61.32|62.1|61.3|12
1654593140000|2022-06-07 09:12:20|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|4
1654593150000|2022-06-07 09:12:30|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|3
1654593160000|2022-06-07 09:12:40|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654593170000|2022-06-07 09:12:50|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|2
1654593180000|2022-06-07 09:13:00|62.1|61.3|62.12|61.32|62.12|61.32|62.1|61.3|13
1654593190000|2022-06-07 09:13:10|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|5
1654593200000|2022-06-07 09:13:20|62.1|61.3|62.1|61.3|62.11|61.31|62.1|61.3|5
1654593210000|2022-06-07 09:13:30|62.11|61.31|62.11|61.31|62.12|61.32|62.1|61.3|5
1654593220000|2022-06-07 09:13:40|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|5
1654593230000|2022-06-07 09:13:50|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|4
1654593240000|2022-06-07 09:14:00|62.09|61.29|62.03|61.23|62.1|61.3|62.03|61.23|11
1654593250000|2022-06-07 09:14:10|62.04|61.24|62.04|61.24|62.04|61.24|62.03|61.23|7
1654593280000|2022-06-07 09:14:40|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|2
1654593290000|2022-06-07 09:14:50|62.05|61.25|62.09|61.29|62.09|61.29|62.05|61.25|11
1654593300000|2022-06-07 09:15:00|62.08|61.28|62.04|61.24|62.09|61.29|62.04|61.24|14
1654593310000|2022-06-07 09:15:10|62.05|61.25|62.02|61.22|62.05|61.25|62.02|61.22|14
1654593320000|2022-06-07 09:15:20|62.03|61.23|62.03|61.23|62.03|61.23|62.02|61.22|7
1654593330000|2022-06-07 09:15:30|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|2
1654593340000|2022-06-07 09:15:40|62.06|61.26|62.1|61.3|62.1|61.3|62.06|61.26|10
1654593350000|2022-06-07 09:15:50|62.09|61.29|62.09|61.29|62.09|61.29|62.09|61.29|1
1654593360000|2022-06-07 09:16:00|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|15
1654593370000|2022-06-07 09:16:10|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|4
1654593380000|2022-06-07 09:16:20|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|8
1654593390000|2022-06-07 09:16:30|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|4
1654593400000|2022-06-07 09:16:40|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|6
1654593410000|2022-06-07 09:16:50|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|4
1654593430000|2022-06-07 09:17:10|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|5
1654593440000|2022-06-07 09:17:20|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|5
1654593450000|2022-06-07 09:17:30|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|5
1654593460000|2022-06-07 09:17:40|62.1|61.3|62.12|61.32|62.13|61.33|62.1|61.3|7
1654593470000|2022-06-07 09:17:50|62.11|61.31|62.12|61.32|62.13|61.33|62.11|61.31|4
1654593480000|2022-06-07 09:18:00|62.13|61.33|62.13|61.33|62.13|61.33|62.12|61.32|3
1654593490000|2022-06-07 09:18:10|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|2
1654593500000|2022-06-07 09:18:20|62.14|61.34|62.14|61.34|62.14|61.34|62.13|61.33|5
1654593510000|2022-06-07 09:18:30|62.15|61.35|62.15|61.35|62.15|61.35|62.15|61.35|1
1654593520000|2022-06-07 09:18:40|62.14|61.34|62.15|61.35|62.15|61.35|62.14|61.34|10
1654593530000|2022-06-07 09:18:50|62.14|61.34|62.14|61.34|62.15|61.35|62.14|61.34|11
1654593540000|2022-06-07 09:19:00|62.15|61.35|62.15|61.35|62.15|61.35|62.14|61.34|9
1654593550000|2022-06-07 09:19:10|62.14|61.34|62.13|61.33|62.15|61.35|62.13|61.33|4
1654593560000|2022-06-07 09:19:20|62.12|61.32|62.14|61.34|62.14|61.34|62.12|61.32|9
1654593570000|2022-06-07 09:19:30|62.13|61.33|62.13|61.33|62.14|61.34|62.13|61.33|3
1654593580000|2022-06-07 09:19:40|62.14|61.34|62.13|61.33|62.14|61.34|62.13|61.33|2
1654593590000|2022-06-07 09:19:50|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|2
1654593600000|2022-06-07 09:20:00|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|2
1654593610000|2022-06-07 09:20:10|62.12|61.32|62.12|61.32|62.12|61.32|62.12|61.32|1
1654593620000|2022-06-07 09:20:20|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654593630000|2022-06-07 09:20:30|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|7
1654593640000|2022-06-07 09:20:40|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|2
1654593660000|2022-06-07 09:21:00|62.11|61.31|62.1|61.3|62.12|61.32|62.1|61.3|4
1654593670000|2022-06-07 09:21:10|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|2
1654593680000|2022-06-07 09:21:20|62.09|61.29|62.11|61.31|62.11|61.31|62.09|61.29|3
1654593690000|2022-06-07 09:21:30|62.1|61.3|62.1|61.3|62.12|61.32|62.1|61.3|9
1654593700000|2022-06-07 09:21:40|62.11|61.31|62.11|61.31|62.11|61.31|62.09|61.29|5
1654593710000|2022-06-07 09:21:50|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|2
1654593720000|2022-06-07 09:22:00|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|10
1654593730000|2022-06-07 09:22:10|62.12|61.32|62.11|61.31|62.12|61.32|62.1|61.3|6
1654593740000|2022-06-07 09:22:20|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|5
1654593750000|2022-06-07 09:22:30|62.09|61.29|62.05|61.25|62.09|61.29|62.05|61.25|7
1654593760000|2022-06-07 09:22:40|62.06|61.26|62.05|61.25|62.06|61.26|62.04|61.24|12
1654593770000|2022-06-07 09:22:50|62.06|61.26|62.07|61.27|62.07|61.27|62.05|61.25|10
1654593780000|2022-06-07 09:23:00|62.06|61.26|62.1|61.3|62.1|61.3|62.05|61.25|8
1654593790000|2022-06-07 09:23:10|62.11|61.31|62.11|61.31|62.12|61.32|62.1|61.3|7
1654593800000|2022-06-07 09:23:20|62.1|61.3|62.1|61.3|62.11|61.31|62.1|61.3|3
1654593810000|2022-06-07 09:23:30|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|8
1654593820000|2022-06-07 09:23:40|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|3
1654593830000|2022-06-07 09:23:50|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|5
1654593840000|2022-06-07 09:24:00|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|3
1654593850000|2022-06-07 09:24:10|62.1|61.3|62.06|61.26|62.1|61.3|62.06|61.26|4
1654593860000|2022-06-07 09:24:20|62.07|61.27|62.09|61.29|62.09|61.29|62.07|61.27|7
1654593890000|2022-06-07 09:24:50|62.08|61.28|62.08|61.28|62.09|61.29|62.08|61.28|3
1654593900000|2022-06-07 09:25:00|62.07|61.27|62.07|61.27|62.08|61.28|62.07|61.27|3
1654593920000|2022-06-07 09:25:20|62.08|61.28|62.09|61.29|62.09|61.29|62.07|61.27|6
1654593930000|2022-06-07 09:25:30|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|3
1654593940000|2022-06-07 09:25:40|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|4
1654593950000|2022-06-07 09:25:50|62.11|61.31|62.1|61.3|62.11|61.31|62.09|61.29|6
1654593960000|2022-06-07 09:26:00|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|2
1654593970000|2022-06-07 09:26:10|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|2
1654593980000|2022-06-07 09:26:20|62.09|61.29|62.09|61.29|62.09|61.29|62.09|61.29|1
1654593990000|2022-06-07 09:26:30|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|6
1654594000000|2022-06-07 09:26:40|62.07|61.27|62.08|61.28|62.09|61.29|62.07|61.27|11
1654594010000|2022-06-07 09:26:50|62.09|61.29|62.12|61.32|62.12|61.32|62.08|61.28|14
1654594020000|2022-06-07 09:27:00|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|5
1654594030000|2022-06-07 09:27:10|62.12|61.32|62.11|61.31|62.12|61.32|62.1|61.3|6
1654594040000|2022-06-07 09:27:20|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|6
1654594050000|2022-06-07 09:27:30|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|2
1654594060000|2022-06-07 09:27:40|62.12|61.32|62.1|61.3|62.12|61.32|62.1|61.3|3
1654594070000|2022-06-07 09:27:50|62.12|61.32|62.1|61.3|62.12|61.32|62.1|61.3|9
1654594080000|2022-06-07 09:28:00|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|8
1654594090000|2022-06-07 09:28:10|62.11|61.31|62.13|61.33|62.14|61.34|62.11|61.31|9
1654594100000|2022-06-07 09:28:20|62.12|61.32|62.12|61.32|62.13|61.33|62.12|61.32|3
1654594110000|2022-06-07 09:28:30|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654594130000|2022-06-07 09:28:50|62.1|61.3|62.1|61.3|62.11|61.31|62.1|61.3|3
1654594140000|2022-06-07 09:29:00|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|14
1654594150000|2022-06-07 09:29:10|62.11|61.31|62.11|61.31|62.12|61.32|62.1|61.3|5
1654594160000|2022-06-07 09:29:20|62.12|61.32|62.12|61.32|62.13|61.33|62.11|61.31|13
1654594170000|2022-06-07 09:29:30|62.13|61.33|62.11|61.31|62.13|61.33|62.11|61.31|7
1654594180000|2022-06-07 09:29:40|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|4
1654594190000|2022-06-07 09:29:50|62.1|61.3|62.1|61.3|62.1|61.3|62.1|61.3|1
1654594200000|2022-06-07 09:30:00|62.11|61.31|62.12|61.32|62.12|61.32|62.1|61.3|6
1654594210000|2022-06-07 09:30:10|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|13
1654594220000|2022-06-07 09:30:20|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|13
1654594230000|2022-06-07 09:30:30|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654594240000|2022-06-07 09:30:40|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|6
1654594250000|2022-06-07 09:30:50|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|12
1654594260000|2022-06-07 09:31:00|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|3
1654594270000|2022-06-07 09:31:10|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654594280000|2022-06-07 09:31:20|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|2
1654594290000|2022-06-07 09:31:30|62.12|61.32|62.1|61.3|62.12|61.32|62.1|61.3|5
1654594300000|2022-06-07 09:31:40|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|3
1654594310000|2022-06-07 09:31:50|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|2
1654594320000|2022-06-07 09:32:00|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|6
1654594330000|2022-06-07 09:32:10|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|8
1654594340000|2022-06-07 09:32:20|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|4
1654594360000|2022-06-07 09:32:40|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|2
1654594390000|2022-06-07 09:33:10|62.1|61.3|62.02|61.22|62.1|61.3|62.01|61.21|6
1654594400000|2022-06-07 09:33:20|62.01|61.21|62.01|61.21|62.02|61.22|62.01|61.21|11
1654594410000|2022-06-07 09:33:30|62.02|61.22|62.01|61.21|62.02|61.22|62.01|61.21|8
1654594420000|2022-06-07 09:33:40|62.02|61.22|62.02|61.22|62.02|61.22|62.01|61.21|7
1654594430000|2022-06-07 09:33:50|62.03|61.23|62.02|61.22|62.03|61.23|62.02|61.22|6
1654594440000|2022-06-07 09:34:00|62.03|61.23|62.02|61.22|62.03|61.23|62.01|61.21|4
1654594450000|2022-06-07 09:34:10|62.03|61.23|62.02|61.22|62.03|61.23|62.02|61.22|4
1654594460000|2022-06-07 09:34:20|62.01|61.21|62.01|61.21|62.02|61.22|62|61.2|6
1654594470000|2022-06-07 09:34:30|62.02|61.22|62.03|61.23|62.03|61.23|62.02|61.22|2
1654594480000|2022-06-07 09:34:40|62.02|61.22|62.03|61.23|62.04|61.24|62.02|61.22|6
1654594490000|2022-06-07 09:34:50|62.02|61.22|62.03|61.23|62.04|61.24|62.02|61.22|6
1654594500000|2022-06-07 09:35:00|62.04|61.24|62.03|61.23|62.05|61.25|62.03|61.23|10
1654594510000|2022-06-07 09:35:10|62.04|61.24|62.04|61.24|62.04|61.24|62.04|61.24|1
1654594530000|2022-06-07 09:35:30|62.03|61.23|62.04|61.24|62.04|61.24|62.03|61.23|6
1654594540000|2022-06-07 09:35:40|62.03|61.23|62.03|61.23|62.04|61.24|62.02|61.22|9
1654594550000|2022-06-07 09:35:50|62.04|61.24|62.04|61.24|62.04|61.24|62.03|61.23|5
1654594560000|2022-06-07 09:36:00|62.03|61.23|62.09|61.29|62.09|61.29|62.03|61.23|9
1654594570000|2022-06-07 09:36:10|62.08|61.28|62.09|61.29|62.1|61.3|62.08|61.28|4
1654594580000|2022-06-07 09:36:20|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|7
1654594590000|2022-06-07 09:36:30|62.11|61.31|62.09|61.29|62.11|61.31|62.09|61.29|3
1654594600000|2022-06-07 09:36:40|62.08|61.28|62.1|61.3|62.1|61.3|62.08|61.28|3
1654594610000|2022-06-07 09:36:50|62.11|61.31|62.09|61.29|62.11|61.31|62.08|61.28|9
1654594620000|2022-06-07 09:37:00|62.08|61.28|62.1|61.3|62.1|61.3|62.08|61.28|11
1654594630000|2022-06-07 09:37:10|62.09|61.29|62.09|61.29|62.09|61.29|62.09|61.29|1
1654594650000|2022-06-07 09:37:30|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|4
1654594670000|2022-06-07 09:37:50|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|2
1654594680000|2022-06-07 09:38:00|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|5
1654594690000|2022-06-07 09:38:10|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|4
1654594700000|2022-06-07 09:38:20|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|4
1654594710000|2022-06-07 09:38:30|62.11|61.31|62.1|61.3|62.11|61.31|62.09|61.29|6
1654594720000|2022-06-07 09:38:40|62.11|61.31|62.11|61.31|62.11|61.31|62.11|61.31|1
1654594730000|2022-06-07 09:38:50|62.1|61.3|62.1|61.3|62.11|61.31|62.1|61.3|3
1654594740000|2022-06-07 09:39:00|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|2
1654594750000|2022-06-07 09:39:10|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|2
1654594770000|2022-06-07 09:39:30|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|4
1654594780000|2022-06-07 09:39:40|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|6
1654594790000|2022-06-07 09:39:50|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|11
1654594800000|2022-06-07 09:40:00|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|8
1654594810000|2022-06-07 09:40:10|62.08|61.28|62.05|61.25|62.08|61.28|62.04|61.24|10
1654594820000|2022-06-07 09:40:20|62.04|61.24|62.04|61.24|62.04|61.24|62.04|61.24|1
1654594830000|2022-06-07 09:40:30|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|5
1654594840000|2022-06-07 09:40:40|62.03|61.23|62.05|61.25|62.05|61.25|62.03|61.23|4
1654594850000|2022-06-07 09:40:50|62.04|61.24|62.04|61.24|62.06|61.26|62.04|61.24|8
1654594860000|2022-06-07 09:41:00|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|3
1654594870000|2022-06-07 09:41:10|62.06|61.26|62.06|61.26|62.06|61.26|62.05|61.25|5
1654594880000|2022-06-07 09:41:20|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|5
1654594890000|2022-06-07 09:41:30|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|2
1654594900000|2022-06-07 09:41:40|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|6
1654594910000|2022-06-07 09:41:50|62.04|61.24|62.04|61.24|62.05|61.25|62.04|61.24|5
1654594920000|2022-06-07 09:42:00|62.05|61.25|62.05|61.25|62.05|61.25|62.03|61.23|5
1654594930000|2022-06-07 09:42:10|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|2
1654594940000|2022-06-07 09:42:20|62.04|61.24|62.03|61.23|62.04|61.24|62.03|61.23|2
1654594950000|2022-06-07 09:42:30|62.02|61.22|62.04|61.24|62.04|61.24|62.02|61.22|6
1654594960000|2022-06-07 09:42:40|62.02|61.22|62.04|61.24|62.04|61.24|62.02|61.22|2
1654594980000|2022-06-07 09:43:00|62.03|61.23|62.03|61.23|62.03|61.23|62.03|61.23|1
1654594990000|2022-06-07 09:43:10|62.04|61.24|62.05|61.25|62.05|61.25|62.03|61.23|6
1654595000000|2022-06-07 09:43:20|62.03|61.23|62.04|61.24|62.04|61.24|62.03|61.23|2
1654595010000|2022-06-07 09:43:30|62.02|61.22|62.04|61.24|62.04|61.24|62.02|61.22|7
1654595020000|2022-06-07 09:43:40|62.03|61.23|62.03|61.23|62.04|61.24|62.03|61.23|3
1654595030000|2022-06-07 09:43:50|62.04|61.24|62.02|61.22|62.04|61.24|62|61.2|8
1654595040000|2022-06-07 09:44:00|62.03|61.23|62.02|61.22|62.03|61.23|62.02|61.22|4
1654595050000|2022-06-07 09:44:10|62.03|61.23|62.02|61.22|62.03|61.23|62.01|61.21|6
1654595060000|2022-06-07 09:44:20|62.01|61.21|62.03|61.23|62.04|61.24|62.01|61.21|9
1654595070000|2022-06-07 09:44:30|62.04|61.24|62.04|61.24|62.04|61.24|62.03|61.23|5
1654595080000|2022-06-07 09:44:40|62.03|61.23|62.04|61.24|62.04|61.24|62.03|61.23|6
1654595090000|2022-06-07 09:44:50|62.05|61.25|62.05|61.25|62.05|61.25|62.05|61.25|1
1654595100000|2022-06-07 09:45:00|62.04|61.24|62.04|61.24|62.05|61.25|62.03|61.23|11
1654595110000|2022-06-07 09:45:10|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|6
1654595120000|2022-06-07 09:45:20|62.05|61.25|62.05|61.25|62.05|61.25|62.05|61.25|1
1654595130000|2022-06-07 09:45:30|62.04|61.24|62.04|61.24|62.05|61.25|62.04|61.24|3
1654595140000|2022-06-07 09:45:40|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|2
1654595150000|2022-06-07 09:45:50|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|6
1654595160000|2022-06-07 09:46:00|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|3
1654595170000|2022-06-07 09:46:10|62.04|61.24|62.05|61.25|62.06|61.26|62.04|61.24|6
1654595180000|2022-06-07 09:46:20|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|2
1654595190000|2022-06-07 09:46:30|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|6
1654595200000|2022-06-07 09:46:40|62.04|61.24|62.04|61.24|62.05|61.25|62.04|61.24|5
1654595210000|2022-06-07 09:46:50|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|3
1654595220000|2022-06-07 09:47:00|62.06|61.26|62.04|61.24|62.06|61.26|62.04|61.24|7
1654595230000|2022-06-07 09:47:10|62.05|61.25|62.04|61.24|62.06|61.26|62.04|61.24|14
1654595240000|2022-06-07 09:47:20|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|3
1654595250000|2022-06-07 09:47:30|62.04|61.24|62.06|61.26|62.06|61.26|62.04|61.24|4
1654595260000|2022-06-07 09:47:40|62.05|61.25|62.06|61.26|62.06|61.26|62.05|61.25|4
1654595270000|2022-06-07 09:47:50|62.05|61.25|62.06|61.26|62.06|61.26|62.05|61.25|2
1654595280000|2022-06-07 09:48:00|62.08|61.28|62.09|61.29|62.09|61.29|62.08|61.28|2
1654595290000|2022-06-07 09:48:10|62.1|61.3|62.1|61.3|62.11|61.31|62.09|61.29|7
1654595300000|2022-06-07 09:48:20|62.09|61.29|62.11|61.31|62.11|61.31|62.09|61.29|20
1654595310000|2022-06-07 09:48:30|62.09|61.29|62.1|61.3|62.12|61.32|62.09|61.29|14
1654595320000|2022-06-07 09:48:40|62.11|61.31|62.09|61.29|62.11|61.31|62.08|61.28|6
1654595330000|2022-06-07 09:48:50|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|2
1654595340000|2022-06-07 09:49:00|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|2
1654595350000|2022-06-07 09:49:10|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|2
1654595360000|2022-06-07 09:49:20|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|3
1654595370000|2022-06-07 09:49:30|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|5
1654595380000|2022-06-07 09:49:40|62.1|61.3|62.09|61.29|62.11|61.31|62.09|61.29|12
1654595390000|2022-06-07 09:49:50|62.1|61.3|62.11|61.31|62.11|61.31|62.09|61.29|5
1654595400000|2022-06-07 09:50:00|62.1|61.3|62.08|61.28|62.1|61.3|62.08|61.28|8
1654595410000|2022-06-07 09:50:10|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|4
1654595420000|2022-06-07 09:50:20|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|5
1654595430000|2022-06-07 09:50:30|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|4
1654595440000|2022-06-07 09:50:40|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|3
1654595450000|2022-06-07 09:50:50|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|5
1654595460000|2022-06-07 09:51:00|62.1|61.3|62.06|61.26|62.1|61.3|62.06|61.26|5
1654595470000|2022-06-07 09:51:10|62.05|61.25|62.05|61.25|62.05|61.25|62.05|61.25|1
1654595480000|2022-06-07 09:51:20|62.06|61.26|62.05|61.25|62.06|61.26|62.05|61.25|2
1654595490000|2022-06-07 09:51:30|62.04|61.24|62.04|61.24|62.07|61.27|62.04|61.24|7
1654595500000|2022-06-07 09:51:40|62.05|61.25|62.04|61.24|62.05|61.25|62.03|61.23|10
1654595510000|2022-06-07 09:51:50|62.03|61.23|62.03|61.23|62.03|61.23|62.03|61.23|1
1654595520000|2022-06-07 09:52:00|62.02|61.22|62.03|61.23|62.04|61.24|62.02|61.22|6
1654595540000|2022-06-07 09:52:20|62.04|61.24|62.04|61.24|62.05|61.25|62.04|61.24|3
1654595560000|2022-06-07 09:52:40|62.03|61.23|62.03|61.23|62.04|61.24|62.03|61.23|3
1654595580000|2022-06-07 09:53:00|62.04|61.24|62.03|61.23|62.04|61.24|62.03|61.23|6
1654595590000|2022-06-07 09:53:10|62.04|61.24|62.03|61.23|62.04|61.24|62.03|61.23|4
1654595600000|2022-06-07 09:53:20|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|2
1654595610000|2022-06-07 09:53:30|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|2
1654595620000|2022-06-07 09:53:40|62.04|61.24|62.04|61.24|62.04|61.24|62.04|61.24|1
1654595640000|2022-06-07 09:54:00|62.05|61.25|62.03|61.23|62.05|61.25|62.03|61.23|5
1654595650000|2022-06-07 09:54:10|62.04|61.24|62.04|61.24|62.04|61.24|62.03|61.23|3
1654595660000|2022-06-07 09:54:20|62.03|61.23|62.04|61.24|62.04|61.24|62.03|61.23|2
1654595670000|2022-06-07 09:54:30|62.03|61.23|62.03|61.23|62.03|61.23|62.03|61.23|1
1654595690000|2022-06-07 09:54:50|62.04|61.24|62.03|61.23|62.04|61.24|62.03|61.23|2
1654595700000|2022-06-07 09:55:00|62.04|61.24|62.04|61.24|62.04|61.24|62.04|61.24|1
1654595710000|2022-06-07 09:55:10|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|8
1654595720000|2022-06-07 09:55:20|62.05|61.25|62.04|61.24|62.06|61.26|62.04|61.24|8
1654595730000|2022-06-07 09:55:30|62.03|61.23|62.04|61.24|62.04|61.24|62.03|61.23|6
1654595740000|2022-06-07 09:55:40|62.03|61.23|62.04|61.24|62.04|61.24|62.02|61.22|4
1654595750000|2022-06-07 09:55:50|62.03|61.23|62.05|61.25|62.05|61.25|62.03|61.23|9
1654595760000|2022-06-07 09:56:00|62.04|61.24|62.05|61.25|62.05|61.25|62.03|61.23|18
1654595770000|2022-06-07 09:56:10|62.03|61.23|62.04|61.24|62.05|61.25|62.03|61.23|6
1654595780000|2022-06-07 09:56:20|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|7
1654595790000|2022-06-07 09:56:30|62.04|61.24|62.06|61.26|62.06|61.26|62.04|61.24|11
1654595800000|2022-06-07 09:56:40|62.05|61.25|62.04|61.24|62.06|61.26|62.04|61.24|12
1654595810000|2022-06-07 09:56:50|62.03|61.23|62.02|61.22|62.03|61.23|62.02|61.22|4
1654595820000|2022-06-07 09:57:00|62.03|61.23|62.03|61.23|62.03|61.23|62.02|61.22|5
1654595830000|2022-06-07 09:57:10|62.04|61.24|62.03|61.23|62.04|61.24|62.03|61.23|4
1654595840000|2022-06-07 09:57:20|62.02|61.22|62.02|61.22|62.03|61.23|62.02|61.22|7
1654595850000|2022-06-07 09:57:30|62.03|61.23|62.03|61.23|62.03|61.23|62.02|61.22|5
1654595860000|2022-06-07 09:57:40|62.04|61.24|62.04|61.24|62.04|61.24|62.03|61.23|5
1654595870000|2022-06-07 09:57:50|62.03|61.23|62.04|61.24|62.04|61.24|62.03|61.23|2
1654595880000|2022-06-07 09:58:00|62.03|61.23|62.04|61.24|62.06|61.26|62.03|61.23|13
1654595890000|2022-06-07 09:58:10|62.03|61.23|62.05|61.25|62.06|61.26|62.03|61.23|11
1654595900000|2022-06-07 09:58:20|62.06|61.26|62.05|61.25|62.06|61.26|62.04|61.24|9
1654595910000|2022-06-07 09:58:30|62.06|61.26|62.06|61.26|62.06|61.26|62.06|61.26|1
1654595920000|2022-06-07 09:58:40|62.04|61.24|62.05|61.25|62.06|61.26|62.04|61.24|4
1654595930000|2022-06-07 09:58:50|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|4
1654595940000|2022-06-07 09:59:00|62.06|61.26|62.05|61.25|62.06|61.26|62.05|61.25|2
1654595960000|2022-06-07 09:59:20|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|2
1654595970000|2022-06-07 09:59:30|62.04|61.24|62.03|61.23|62.04|61.24|62.03|61.23|2
1654595980000|2022-06-07 09:59:40|62.02|61.22|62.02|61.22|62.03|61.23|62.02|61.22|7
1654595990000|2022-06-07 09:59:50|62.03|61.23|62.04|61.24|62.04|61.24|62.01|61.21|8
1654596000000|2022-06-07 10:00:00|62.03|61.23|62.04|61.24|62.05|61.25|62.03|61.23|6
1654596010000|2022-06-07 10:00:10|62.05|61.25|62.03|61.23|62.05|61.25|62.03|61.23|8
1654596020000|2022-06-07 10:00:20|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|3
1654596030000|2022-06-07 10:00:30|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|8
1654596040000|2022-06-07 10:00:40|62.04|61.24|62.06|61.26|62.06|61.26|62.04|61.24|12
1654596050000|2022-06-07 10:00:50|62.05|61.25|62.05|61.25|62.06|61.26|62.05|61.25|5
1654596060000|2022-06-07 10:01:00|62.06|61.26|62.04|61.24|62.06|61.26|62.03|61.23|9
1654596070000|2022-06-07 10:01:10|62.05|61.25|62.08|61.28|62.1|61.3|62.05|61.25|10
1654596080000|2022-06-07 10:01:20|62.07|61.27|62.08|61.28|62.08|61.28|62.07|61.27|2
1654596090000|2022-06-07 10:01:30|62.07|61.27|62.08|61.28|62.08|61.28|62.07|61.27|2
1654596110000|2022-06-07 10:01:50|62.09|61.29|62.09|61.29|62.09|61.29|62.08|61.28|3
1654596120000|2022-06-07 10:02:00|62.08|61.28|62.08|61.28|62.09|61.29|62.07|61.27|10
1654596130000|2022-06-07 10:02:10|62.09|61.29|62.09|61.29|62.09|61.29|62.08|61.28|5
1654596140000|2022-06-07 10:02:20|62.08|61.28|62.08|61.28|62.08|61.28|62.08|61.28|1
1654596150000|2022-06-07 10:02:30|62.09|61.29|62.03|61.23|62.09|61.29|62.03|61.23|6
1654596160000|2022-06-07 10:02:40|62.04|61.24|62.03|61.23|62.04|61.24|62.02|61.22|6
1654596170000|2022-06-07 10:02:50|62.04|61.24|62.04|61.24|62.05|61.25|62.02|61.22|7
1654596180000|2022-06-07 10:03:00|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|3
1654596190000|2022-06-07 10:03:10|62.06|61.26|62.05|61.25|62.06|61.26|62.05|61.25|4
1654596200000|2022-06-07 10:03:20|62.06|61.26|62.05|61.25|62.06|61.26|62.05|61.25|6
1654596210000|2022-06-07 10:03:30|62.06|61.26|62.06|61.26|62.06|61.26|62.05|61.25|7
1654596220000|2022-06-07 10:03:40|62.05|61.25|62.08|61.28|62.08|61.28|62.05|61.25|8
1654596230000|2022-06-07 10:03:50|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|8
1654596240000|2022-06-07 10:04:00|62.09|61.29|62.09|61.29|62.09|61.29|62.09|61.29|1
1654596250000|2022-06-07 10:04:10|62.08|61.28|62.08|61.28|62.09|61.29|62.08|61.28|3
1654596260000|2022-06-07 10:04:20|62.09|61.29|62.08|61.28|62.09|61.29|62.08|61.28|8
1654596270000|2022-06-07 10:04:30|62.09|61.29|62.08|61.28|62.09|61.29|62.08|61.28|2
1654596280000|2022-06-07 10:04:40|62.09|61.29|62.08|61.28|62.09|61.29|62.07|61.27|4
1654596290000|2022-06-07 10:04:50|62.07|61.27|62.04|61.24|62.08|61.28|62.04|61.24|12
1654596300000|2022-06-07 10:05:00|62.05|61.25|62.04|61.24|62.06|61.26|62.04|61.24|9
1654596310000|2022-06-07 10:05:10|62.05|61.25|62.05|61.25|62.05|61.25|62.03|61.23|8
1654596320000|2022-06-07 10:05:20|62.04|61.24|62.05|61.25|62.05|61.25|62.03|61.23|13
1654596330000|2022-06-07 10:05:30|62.04|61.24|62.04|61.24|62.05|61.25|62.04|61.24|5
1654596340000|2022-06-07 10:05:40|62.05|61.25|62.04|61.24|62.05|61.25|62.03|61.23|14
1654596350000|2022-06-07 10:05:50|62.05|61.25|62.06|61.26|62.06|61.26|62.04|61.24|9
1654596360000|2022-06-07 10:06:00|62.05|61.25|62.05|61.25|62.06|61.26|62.05|61.25|7
1654596370000|2022-06-07 10:06:10|62.06|61.26|62.06|61.26|62.06|61.26|62.05|61.25|3
1654596380000|2022-06-07 10:06:20|62.05|61.25|62.05|61.25|62.05|61.25|62.05|61.25|1
1654596390000|2022-06-07 10:06:30|62.06|61.26|62.05|61.25|62.06|61.26|62.04|61.24|6
1654596400000|2022-06-07 10:06:40|62.04|61.24|62.03|61.23|62.05|61.25|62.03|61.23|4
1654596410000|2022-06-07 10:06:50|62.04|61.24|62.04|61.24|62.04|61.24|62.03|61.23|3
1654596420000|2022-06-07 10:07:00|62.02|61.22|62.02|61.22|62.03|61.23|62.01|61.21|7
1654596430000|2022-06-07 10:07:10|62.03|61.23|62.03|61.23|62.03|61.23|62.01|61.21|6
1654596440000|2022-06-07 10:07:20|62.02|61.22|62.04|61.24|62.04|61.24|62.02|61.22|3
1654596450000|2022-06-07 10:07:30|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|2
1654596460000|2022-06-07 10:07:40|62.05|61.25|62.04|61.24|62.05|61.25|62.03|61.23|8
1654596470000|2022-06-07 10:07:50|62.05|61.25|62.04|61.24|62.05|61.25|62.04|61.24|4
1654596480000|2022-06-07 10:08:00|62.05|61.25|62.05|61.25|62.06|61.26|62.04|61.24|9
1654596490000|2022-06-07 10:08:10|62.04|61.24|62.1|61.3|62.1|61.3|62.04|61.24|11
1654596500000|2022-06-07 10:08:20|62.09|61.29|62.09|61.29|62.11|61.31|62.09|61.29|5
1654596510000|2022-06-07 10:08:30|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|4
1654596520000|2022-06-07 10:08:40|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|2
1654596530000|2022-06-07 10:08:50|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|3
1654596540000|2022-06-07 10:09:00|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|3
1654596550000|2022-06-07 10:09:10|62.08|61.28|62.09|61.29|62.1|61.3|62.08|61.28|8
1654596560000|2022-06-07 10:09:20|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|2
1654596570000|2022-06-07 10:09:30|62.1|61.3|62.09|61.29|62.1|61.3|62.07|61.27|12
1654596600000|2022-06-07 10:10:00|62.1|61.3|62.09|61.29|62.1|61.3|62.07|61.27|12
1654596610000|2022-06-07 10:10:10|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|2
1654596620000|2022-06-07 10:10:20|62.1|61.3|62.09|61.29|62.1|61.3|62.08|61.28|4
1654596640000|2022-06-07 10:10:40|62.07|61.27|62.09|61.29|62.09|61.29|62.07|61.27|6
1654596650000|2022-06-07 10:10:50|62.08|61.28|62.09|61.29|62.09|61.29|62.08|61.28|2
1654596660000|2022-06-07 10:11:00|62.08|61.28|62.09|61.29|62.1|61.3|62.08|61.28|9
1654596670000|2022-06-07 10:11:10|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|6
1654596680000|2022-06-07 10:11:20|62.08|61.28|62.09|61.29|62.1|61.3|62.08|61.28|5
1654596690000|2022-06-07 10:11:30|62.08|61.28|62.1|61.3|62.1|61.3|62.08|61.28|4
1654596700000|2022-06-07 10:11:40|62.08|61.28|62.09|61.29|62.1|61.3|62.08|61.28|3
1654596710000|2022-06-07 10:11:50|62.1|61.3|62.1|61.3|62.1|61.3|62.09|61.29|3
1654596720000|2022-06-07 10:12:00|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|4
1654596730000|2022-06-07 10:12:10|62.11|61.31|62.1|61.3|62.11|61.31|62.09|61.29|6
1654596740000|2022-06-07 10:12:20|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|5
1654596750000|2022-06-07 10:12:30|62.08|61.28|62.07|61.27|62.08|61.28|62.07|61.27|2
1654596760000|2022-06-07 10:12:40|62.08|61.28|62.07|61.27|62.09|61.29|62.07|61.27|10
1654596770000|2022-06-07 10:12:50|62.06|61.26|62.07|61.27|62.09|61.29|62.06|61.26|5
1654596780000|2022-06-07 10:13:00|62.08|61.28|62.09|61.29|62.09|61.29|62.08|61.28|2
1654596790000|2022-06-07 10:13:10|62.08|61.28|62.08|61.28|62.09|61.29|62.08|61.28|5
1654596800000|2022-06-07 10:13:20|62.09|61.29|62.09|61.29|62.09|61.29|62.08|61.28|3
1654596810000|2022-06-07 10:13:30|62.08|61.28|62.09|61.29|62.09|61.29|62.08|61.28|8
1654596820000|2022-06-07 10:13:40|62.08|61.28|62.08|61.28|62.09|61.29|62.08|61.28|7
1654596830000|2022-06-07 10:13:50|62.09|61.29|62.09|61.29|62.09|61.29|62.09|61.29|1
1654596840000|2022-06-07 10:14:00|62.08|61.28|62.1|61.3|62.11|61.31|62.08|61.28|9
1654596850000|2022-06-07 10:14:10|62.09|61.29|62.09|61.29|62.1|61.3|62.08|61.28|7
1654596860000|2022-06-07 10:14:20|62.1|61.3|62.09|61.29|62.1|61.3|62.08|61.28|4
1654596880000|2022-06-07 10:14:40|62.08|61.28|62.09|61.29|62.09|61.29|62.08|61.28|2
1654596890000|2022-06-07 10:14:50|62.08|61.28|62.11|61.31|62.11|61.31|62.08|61.28|3
1654596900000|2022-06-07 10:15:00|62.1|61.3|62.1|61.3|62.11|61.31|62.1|61.3|9
1654596910000|2022-06-07 10:15:10|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|3
1654596920000|2022-06-07 10:15:20|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|2
1654596930000|2022-06-07 10:15:30|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|4
1654596940000|2022-06-07 10:15:40|62.1|61.3|62.1|61.3|62.1|61.3|62.1|61.3|1
1654596950000|2022-06-07 10:15:50|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|5
1654596960000|2022-06-07 10:16:00|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|2
1654596970000|2022-06-07 10:16:10|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|2
1654596980000|2022-06-07 10:16:20|62.1|61.3|62.09|61.29|62.11|61.31|62.09|61.29|8
1654596990000|2022-06-07 10:16:30|62.1|61.3|62.03|61.23|62.1|61.3|62.03|61.23|4
1654597000000|2022-06-07 10:16:40|62.04|61.24|62.04|61.24|62.06|61.26|62.03|61.23|8
1654597010000|2022-06-07 10:16:50|62.05|61.25|62.04|61.24|62.05|61.25|62.03|61.23|11
1654597020000|2022-06-07 10:17:00|62.03|61.23|62.04|61.24|62.04|61.24|62.02|61.22|8
1654597040000|2022-06-07 10:17:20|62.03|61.23|62.04|61.24|62.05|61.25|62.03|61.23|4
1654597060000|2022-06-07 10:17:40|62.03|61.23|62.04|61.24|62.05|61.25|62.03|61.23|6
1654597080000|2022-06-07 10:18:00|62.03|61.23|62.01|61.21|62.03|61.23|62.01|61.21|3
1654597090000|2022-06-07 10:18:10|62.02|61.22|62.01|61.21|62.02|61.22|62|61.2|8
1654597100000|2022-06-07 10:18:20|62|61.2|61.97|61.17|62.01|61.21|61.97|61.17|14
1654597110000|2022-06-07 10:18:30|61.96|61.16|61.97|61.17|61.97|61.17|61.96|61.16|8
1654597120000|2022-06-07 10:18:40|61.96|61.16|61.96|61.16|61.97|61.17|61.95|61.15|11
1654597130000|2022-06-07 10:18:50|61.97|61.17|61.96|61.16|61.97|61.17|61.95|61.15|3
1654597140000|2022-06-07 10:19:00|61.94|61.14|61.97|61.17|61.98|61.18|61.94|61.14|11
1654597150000|2022-06-07 10:19:10|61.96|61.16|61.96|61.16|61.97|61.17|61.96|61.16|5
1654597160000|2022-06-07 10:19:20|61.97|61.17|61.95|61.15|61.97|61.17|61.95|61.15|5
1654597170000|2022-06-07 10:19:30|61.96|61.16|61.96|61.16|61.96|61.16|61.93|61.13|11
1654597180000|2022-06-07 10:19:40|61.95|61.15|61.91|61.11|61.95|61.15|61.91|61.11|9
1654597190000|2022-06-07 10:19:50|61.9|61.1|61.91|61.11|61.91|61.11|61.89|61.09|16
1654597200000|2022-06-07 10:20:00|61.9|61.1|61.9|61.1|61.91|61.11|61.9|61.1|7
1654597210000|2022-06-07 10:20:10|61.91|61.11|61.91|61.11|61.92|61.12|61.9|61.1|7
1654597220000|2022-06-07 10:20:20|61.9|61.1|61.91|61.11|61.91|61.11|61.9|61.1|6
1654597230000|2022-06-07 10:20:30|61.9|61.1|61.9|61.1|61.91|61.11|61.9|61.1|5
1654597250000|2022-06-07 10:20:50|61.91|61.11|61.9|61.1|61.91|61.11|61.89|61.09|8
1654597270000|2022-06-07 10:21:10|61.92|61.12|61.93|61.13|61.93|61.13|61.92|61.12|4
1654597280000|2022-06-07 10:21:20|61.92|61.12|61.93|61.13|61.93|61.13|61.92|61.12|4
1654597310000|2022-06-07 10:21:50|61.94|61.14|61.94|61.14|61.94|61.14|61.94|61.14|1
1654597320000|2022-06-07 10:22:00|61.93|61.13|61.93|61.13|61.93|61.13|61.93|61.13|1
1654597330000|2022-06-07 10:22:10|61.94|61.14|61.94|61.14|61.94|61.14|61.93|61.13|3
1654597340000|2022-06-07 10:22:20|61.93|61.13|61.92|61.12|61.94|61.14|61.92|61.12|7
1654597350000|2022-06-07 10:22:30|61.93|61.13|61.93|61.13|61.93|61.13|61.93|61.13|1
1654597360000|2022-06-07 10:22:40|61.92|61.12|61.93|61.13|61.93|61.13|61.92|61.12|8
1654597380000|2022-06-07 10:23:00|61.92|61.12|61.92|61.12|61.93|61.13|61.91|61.11|7
1654597390000|2022-06-07 10:23:10|61.91|61.11|61.91|61.11|61.91|61.11|61.9|61.1|7
1654597400000|2022-06-07 10:23:20|61.9|61.1|61.91|61.11|61.91|61.11|61.9|61.1|6
1654597410000|2022-06-07 10:23:30|61.9|61.1|61.93|61.13|61.93|61.13|61.9|61.1|6
1654597420000|2022-06-07 10:23:40|61.92|61.12|61.92|61.12|61.93|61.13|61.92|61.12|3
1654597430000|2022-06-07 10:23:50|61.93|61.13|61.92|61.12|61.93|61.13|61.92|61.12|2
1654597440000|2022-06-07 10:24:00|61.93|61.13|61.93|61.13|61.93|61.13|61.93|61.13|1
1654597450000|2022-06-07 10:24:10|61.92|61.12|61.9|61.1|61.93|61.13|61.9|61.1|4
1654597460000|2022-06-07 10:24:20|61.92|61.12|61.9|61.1|61.92|61.12|61.9|61.1|7
1654597470000|2022-06-07 10:24:30|61.91|61.11|61.93|61.13|61.94|61.14|61.91|61.11|9
1654597480000|2022-06-07 10:24:40|61.92|61.12|61.93|61.13|61.94|61.14|61.92|61.12|10
1654597490000|2022-06-07 10:24:50|61.92|61.12|61.94|61.14|61.94|61.14|61.92|61.12|3
1654597500000|2022-06-07 10:25:00|61.95|61.15|61.94|61.14|61.95|61.15|61.93|61.13|11
1654597510000|2022-06-07 10:25:10|61.93|61.13|62|61.2|62|61.2|61.93|61.13|6
1654597520000|2022-06-07 10:25:20|61.99|61.19|61.99|61.19|61.99|61.19|61.99|61.19|1
1654597530000|2022-06-07 10:25:30|61.98|61.18|61.98|61.18|61.99|61.19|61.98|61.18|5
1654597540000|2022-06-07 10:25:40|61.99|61.19|62|61.2|62|61.2|61.98|61.18|11
1654597550000|2022-06-07 10:25:50|61.98|61.18|61.99|61.19|62|61.2|61.98|61.18|15
1654597560000|2022-06-07 10:26:00|61.98|61.18|61.99|61.19|62|61.2|61.97|61.17|12
1654597570000|2022-06-07 10:26:10|61.98|61.18|62|61.2|62|61.2|61.98|61.18|5
1654597580000|2022-06-07 10:26:20|61.99|61.19|61.99|61.19|61.99|61.19|61.97|61.17|5
1654597590000|2022-06-07 10:26:30|62|61.2|62|61.2|62|61.2|61.99|61.19|9
1654597600000|2022-06-07 10:26:40|61.99|61.19|61.99|61.19|62|61.2|61.98|61.18|6
1654597610000|2022-06-07 10:26:50|62|61.2|62|61.2|62|61.2|61.99|61.19|5
1654597620000|2022-06-07 10:27:00|62.01|61.21|62.01|61.21|62.01|61.21|62|61.2|3
1654597630000|2022-06-07 10:27:10|62|61.2|62.01|61.21|62.01|61.21|61.99|61.19|9
1654597640000|2022-06-07 10:27:20|62.02|61.22|62.02|61.22|62.02|61.22|62|61.2|4
1654597650000|2022-06-07 10:27:30|62.01|61.21|62.02|61.22|62.03|61.23|62.01|61.21|10
1654597660000|2022-06-07 10:27:40|62.03|61.23|62.04|61.24|62.04|61.24|62.03|61.23|4
1654597670000|2022-06-07 10:27:50|62.01|61.21|62.03|61.23|62.04|61.24|62.01|61.21|11
1654597680000|2022-06-07 10:28:00|62.05|61.25|62.09|61.29|62.09|61.29|62.03|61.23|14
1654597690000|2022-06-07 10:28:10|62.08|61.28|62.08|61.28|62.1|61.3|62.08|61.28|9
1654597700000|2022-06-07 10:28:20|62.09|61.29|62.08|61.28|62.1|61.3|62.08|61.28|5
1654597710000|2022-06-07 10:28:30|62.09|61.29|62.04|61.24|62.09|61.29|62.02|61.22|8
1654597720000|2022-06-07 10:28:40|62.03|61.23|62.03|61.23|62.03|61.23|62.02|61.22|11
1654597730000|2022-06-07 10:28:50|62.02|61.22|62.04|61.24|62.04|61.24|62.02|61.22|9
1654597740000|2022-06-07 10:29:00|62.03|61.23|62.03|61.23|62.04|61.24|62.01|61.21|15
1654597750000|2022-06-07 10:29:10|62.02|61.22|62.03|61.23|62.03|61.23|62.01|61.21|4
1654597760000|2022-06-07 10:29:20|62.02|61.22|62.01|61.21|62.03|61.23|62|61.2|7
1654597770000|2022-06-07 10:29:30|62|61.2|61.99|61.19|62.02|61.22|61.99|61.19|13
1654597790000|2022-06-07 10:29:50|62|61.2|62|61.2|62|61.2|61.99|61.19|5
1654597800000|2022-06-07 10:30:00|62.01|61.21|61.99|61.19|62.01|61.21|61.99|61.19|5
1654597810000|2022-06-07 10:30:10|62|61.2|62.01|61.21|62.01|61.21|62|61.2|2
1654597830000|2022-06-07 10:30:30|62.02|61.22|62.01|61.21|62.02|61.22|62|61.2|6
1654597840000|2022-06-07 10:30:40|62|61.2|62.03|61.23|62.03|61.23|62|61.2|6
1654597860000|2022-06-07 10:31:00|62.04|61.24|62.05|61.25|62.05|61.25|62.03|61.23|5
1654597870000|2022-06-07 10:31:10|62.06|61.26|62.04|61.24|62.06|61.26|62.04|61.24|7
1654597880000|2022-06-07 10:31:20|62.05|61.25|62.08|61.28|62.09|61.29|62.05|61.25|11
1654597890000|2022-06-07 10:31:30|62.07|61.27|62.06|61.26|62.08|61.28|62.06|61.26|10
1654597900000|2022-06-07 10:31:40|62.09|61.29|62.03|61.23|62.09|61.29|62.03|61.23|15
1654597910000|2022-06-07 10:31:50|62.04|61.24|62.02|61.22|62.04|61.24|62.02|61.22|5
1654597920000|2022-06-07 10:32:00|62.03|61.23|62.04|61.24|62.04|61.24|62.03|61.23|2
1654597930000|2022-06-07 10:32:10|62.03|61.23|62.03|61.23|62.04|61.24|62.03|61.23|7
1654597940000|2022-06-07 10:32:20|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|6
1654597950000|2022-06-07 10:32:30|62.06|61.26|62.05|61.25|62.06|61.26|62.05|61.25|2
1654597960000|2022-06-07 10:32:40|62.06|61.26|62.09|61.29|62.09|61.29|62.05|61.25|9
1654597970000|2022-06-07 10:32:50|62.11|61.31|62.09|61.29|62.11|61.31|62.09|61.29|2
1654597980000|2022-06-07 10:33:00|62.11|61.31|62.09|61.29|62.13|61.33|62.09|61.29|14
1654597990000|2022-06-07 10:33:10|62.1|61.3|62.08|61.28|62.1|61.3|62.07|61.27|13
1654598000000|2022-06-07 10:33:20|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|2
1654598010000|2022-06-07 10:33:30|62.11|61.31|62.1|61.3|62.11|61.31|62.09|61.29|6
1654598020000|2022-06-07 10:33:40|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|2
1654598030000|2022-06-07 10:33:50|62.11|61.31|62.11|61.31|62.11|61.31|62.11|61.31|1
1654598040000|2022-06-07 10:34:00|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|3
1654598050000|2022-06-07 10:34:10|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|4
1654598060000|2022-06-07 10:34:20|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|4
1654598070000|2022-06-07 10:34:30|62.11|61.31|62.12|61.32|62.13|61.33|62.11|61.31|6
1654598080000|2022-06-07 10:34:40|62.11|61.31|62.1|61.3|62.12|61.32|62.1|61.3|6
1654598090000|2022-06-07 10:34:50|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|3
1654598100000|2022-06-07 10:35:00|62.1|61.3|62.09|61.29|62.11|61.31|62.09|61.29|6
1654598110000|2022-06-07 10:35:10|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|10
1654598120000|2022-06-07 10:35:20|62.08|61.28|62.08|61.28|62.1|61.3|62.08|61.28|6
1654598130000|2022-06-07 10:35:30|62.09|61.29|62.09|61.29|62.09|61.29|62.08|61.28|3
1654598140000|2022-06-07 10:35:40|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|3
1654598150000|2022-06-07 10:35:50|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|4
1654598160000|2022-06-07 10:36:00|62.1|61.3|62.1|61.3|62.1|61.3|62.1|61.3|1
1654598170000|2022-06-07 10:36:10|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|2
1654598180000|2022-06-07 10:36:20|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|2
1654598190000|2022-06-07 10:36:30|62.11|61.31|62.1|61.3|62.11|61.31|62.09|61.29|4
1654598210000|2022-06-07 10:36:50|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|4
1654598220000|2022-06-07 10:37:00|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|3
1654598230000|2022-06-07 10:37:10|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|4
1654598240000|2022-06-07 10:37:20|62.12|61.32|62.12|61.32|62.13|61.33|62.12|61.32|7
1654598250000|2022-06-07 10:37:30|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|3
1654598260000|2022-06-07 10:37:40|62.12|61.32|62.1|61.3|62.12|61.32|62.09|61.29|7
1654598270000|2022-06-07 10:37:50|62.09|61.29|62.11|61.31|62.11|61.31|62.09|61.29|8
1654598280000|2022-06-07 10:38:00|62.1|61.3|62.1|61.3|62.11|61.31|62.1|61.3|5
1654598290000|2022-06-07 10:38:10|62.11|61.31|62.1|61.3|62.11|61.31|62.09|61.29|4
1654598300000|2022-06-07 10:38:20|62.09|61.29|62.12|61.32|62.13|61.33|62.09|61.29|8
1654598310000|2022-06-07 10:38:30|62.13|61.33|62.11|61.31|62.13|61.33|62.11|61.31|5
1654598320000|2022-06-07 10:38:40|62.12|61.32|62.1|61.3|62.12|61.32|62.1|61.3|9
1654598330000|2022-06-07 10:38:50|62.11|61.31|62.1|61.3|62.11|61.31|62.09|61.29|6
1654598340000|2022-06-07 10:39:00|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|2
1654598350000|2022-06-07 10:39:10|62.09|61.29|62.05|61.25|62.1|61.3|62.05|61.25|7
1654598360000|2022-06-07 10:39:20|62.06|61.26|62.07|61.27|62.07|61.27|62.06|61.26|8
1654598370000|2022-06-07 10:39:30|62.06|61.26|62.07|61.27|62.07|61.27|62.06|61.26|2
1654598390000|2022-06-07 10:39:50|62.08|61.28|62.09|61.29|62.09|61.29|62.07|61.27|6
1654598400000|2022-06-07 10:40:00|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|6
1654598420000|2022-06-07 10:40:20|62.1|61.3|62.04|61.24|62.1|61.3|62.04|61.24|4
1654598430000|2022-06-07 10:40:30|62.05|61.25|62.05|61.25|62.06|61.26|62.04|61.24|11
1654598440000|2022-06-07 10:40:40|62.06|61.26|62.05|61.25|62.06|61.26|62.05|61.25|2
1654598450000|2022-06-07 10:40:50|62.06|61.26|62.07|61.27|62.08|61.28|62.06|61.26|11
1654598460000|2022-06-07 10:41:00|62.06|61.26|62.07|61.27|62.08|61.28|62.06|61.26|13
1654598470000|2022-06-07 10:41:10|62.08|61.28|62.07|61.27|62.08|61.28|62.06|61.26|10
1654598480000|2022-06-07 10:41:20|62.08|61.28|62.08|61.28|62.09|61.29|62.07|61.27|9
1654598490000|2022-06-07 10:41:30|62.07|61.27|62.06|61.26|62.09|61.29|62.06|61.26|7
1654598520000|2022-06-07 10:42:00|62.07|61.27|62.1|61.3|62.1|61.3|62.06|61.26|10
1654598530000|2022-06-07 10:42:10|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|6
1654598540000|2022-06-07 10:42:20|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|4
1654598550000|2022-06-07 10:42:30|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|4
1654598560000|2022-06-07 10:42:40|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|8
1654598570000|2022-06-07 10:42:50|62.09|61.29|62.11|61.31|62.11|61.31|62.09|61.29|8
1654598580000|2022-06-07 10:43:00|62.1|61.3|62.08|61.28|62.1|61.3|62.08|61.28|5
1654598590000|2022-06-07 10:43:10|62.09|61.29|62.1|61.3|62.1|61.3|62.08|61.28|5
1654598600000|2022-06-07 10:43:20|62.09|61.29|62.09|61.29|62.1|61.3|62.08|61.28|7
1654598610000|2022-06-07 10:43:30|62.08|61.28|62.08|61.28|62.09|61.29|62.06|61.26|9
1654598620000|2022-06-07 10:43:40|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|2
1654598630000|2022-06-07 10:43:50|62.09|61.29|62.09|61.29|62.09|61.29|62.09|61.29|1
1654598640000|2022-06-07 10:44:00|62.1|61.3|62.1|61.3|62.1|61.3|62.1|61.3|1
1654598650000|2022-06-07 10:44:10|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|5
1654598660000|2022-06-07 10:44:20|62.08|61.28|62.09|61.29|62.09|61.29|62.07|61.27|8
1654598670000|2022-06-07 10:44:30|62.08|61.28|62.06|61.26|62.09|61.29|62.04|61.24|17
1654598680000|2022-06-07 10:44:40|62.05|61.25|62.05|61.25|62.06|61.26|62.05|61.25|7
1654598690000|2022-06-07 10:44:50|62.06|61.26|62.07|61.27|62.07|61.27|62.06|61.26|2
1654598700000|2022-06-07 10:45:00|62.05|61.25|62.06|61.26|62.06|61.26|62.04|61.24|7
1654598710000|2022-06-07 10:45:10|62.05|61.25|62.05|61.25|62.05|61.25|62.05|61.25|1
1654598720000|2022-06-07 10:45:20|62.06|61.26|62.06|61.26|62.07|61.27|62.05|61.25|9
1654598730000|2022-06-07 10:45:30|62.07|61.27|62.06|61.26|62.07|61.27|62.04|61.24|9
1654598740000|2022-06-07 10:45:40|62.07|61.27|62.11|61.31|62.12|61.32|62.05|61.25|14
1654598750000|2022-06-07 10:45:50|62.1|61.3|62.1|61.3|62.1|61.3|62.1|61.3|1
1654598770000|2022-06-07 10:46:10|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|2
1654598780000|2022-06-07 10:46:20|62.09|61.29|62.11|61.31|62.11|61.31|62.09|61.29|3
1654598790000|2022-06-07 10:46:30|62.1|61.3|62.1|61.3|62.1|61.3|62.1|61.3|1
1654598800000|2022-06-07 10:46:40|62.11|61.31|62.12|61.32|62.12|61.32|62.1|61.3|6
1654598810000|2022-06-07 10:46:50|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|13
1654598820000|2022-06-07 10:47:00|62.12|61.32|62.11|61.31|62.12|61.32|62.1|61.3|10
1654598830000|2022-06-07 10:47:10|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|6
1654598840000|2022-06-07 10:47:20|62.1|61.3|62.1|61.3|62.1|61.3|62.1|61.3|1
1654598880000|2022-06-07 10:48:00|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|2
1654598890000|2022-06-07 10:48:10|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|8
1654598900000|2022-06-07 10:48:20|62.09|61.29|62.09|61.29|62.1|61.3|62.09|61.29|5
1654598910000|2022-06-07 10:48:30|62.1|61.3|62.08|61.28|62.1|61.3|62.08|61.28|5
1654598920000|2022-06-07 10:48:40|62.07|61.27|62.09|61.29|62.09|61.29|62.07|61.27|3
1654598930000|2022-06-07 10:48:50|62.1|61.3|62.06|61.26|62.1|61.3|62.06|61.26|6
1654598940000|2022-06-07 10:49:00|62.05|61.25|62.1|61.3|62.1|61.3|62.05|61.25|8
1654598960000|2022-06-07 10:49:20|62.09|61.29|62.08|61.28|62.1|61.3|62.08|61.28|6
1654598970000|2022-06-07 10:49:30|62.09|61.29|62.09|61.29|62.1|61.3|62.08|61.28|11
1654598980000|2022-06-07 10:49:40|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|4
1654598990000|2022-06-07 10:49:50|62.1|61.3|62.09|61.29|62.1|61.3|62.09|61.29|4
1654599000000|2022-06-07 10:50:00|62.1|61.3|62.12|61.32|62.12|61.32|62.1|61.3|9
1654599010000|2022-06-07 10:50:10|62.11|61.31|62.11|61.31|62.12|61.32|62.09|61.29|16
1654599020000|2022-06-07 10:50:20|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|3
1654599030000|2022-06-07 10:50:30|62.11|61.31|62.12|61.32|62.13|61.33|62.11|61.31|8
1654599050000|2022-06-07 10:50:50|62.13|61.33|62.13|61.33|62.14|61.34|62.12|61.32|11
1654599060000|2022-06-07 10:51:00|62.14|61.34|62.13|61.33|62.14|61.34|62.12|61.32|6
1654599070000|2022-06-07 10:51:10|62.12|61.32|62.11|61.31|62.12|61.32|62.1|61.3|8
1654599080000|2022-06-07 10:51:20|62.1|61.3|62.1|61.3|62.12|61.32|62.1|61.3|9
1654599090000|2022-06-07 10:51:30|62.09|61.29|62.12|61.32|62.12|61.32|62.09|61.29|5
1654599100000|2022-06-07 10:51:40|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654599110000|2022-06-07 10:51:50|62.12|61.32|62.1|61.3|62.12|61.32|62.09|61.29|8
1654599120000|2022-06-07 10:52:00|62.11|61.31|62.1|61.3|62.11|61.31|62.1|61.3|2
1654599130000|2022-06-07 10:52:10|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|5
1654599140000|2022-06-07 10:52:20|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|5
1654599150000|2022-06-07 10:52:30|62.11|61.31|62.1|61.3|62.11|61.31|62.09|61.29|11
1654599160000|2022-06-07 10:52:40|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|14
1654599170000|2022-06-07 10:52:50|62.09|61.29|62.1|61.3|62.1|61.3|62.09|61.29|4
1654599180000|2022-06-07 10:53:00|62.11|61.31|62.06|61.26|62.11|61.31|62.06|61.26|5
1654599190000|2022-06-07 10:53:10|62.05|61.25|62.06|61.26|62.07|61.27|62.05|61.25|8
1654599200000|2022-06-07 10:53:20|62.05|61.25|62.06|61.26|62.07|61.27|62.05|61.25|11
1654599210000|2022-06-07 10:53:30|62.07|61.27|62.06|61.26|62.07|61.27|62.06|61.26|4
1654599220000|2022-06-07 10:53:40|62.07|61.27|62.06|61.26|62.07|61.27|62.06|61.26|6
1654599230000|2022-06-07 10:53:50|62.07|61.27|62.07|61.27|62.07|61.27|62.06|61.26|5
1654599240000|2022-06-07 10:54:00|62.06|61.26|62.06|61.26|62.07|61.27|62.06|61.26|5
1654599250000|2022-06-07 10:54:10|62.07|61.27|62.06|61.26|62.07|61.27|62.06|61.26|2
1654599260000|2022-06-07 10:54:20|62.07|61.27|62.06|61.26|62.07|61.27|62.06|61.26|8
1654599270000|2022-06-07 10:54:30|62.07|61.27|62.06|61.26|62.07|61.27|62.06|61.26|2
1654599280000|2022-06-07 10:54:40|62.07|61.27|62.05|61.25|62.07|61.27|62.05|61.25|5
1654599290000|2022-06-07 10:54:50|62.06|61.26|62.06|61.26|62.06|61.26|62.04|61.24|5
1654599300000|2022-06-07 10:55:00|62.07|61.27|62.06|61.26|62.07|61.27|62.05|61.25|7
1654599310000|2022-06-07 10:55:10|62.05|61.25|62.05|61.25|62.05|61.25|62.04|61.24|3
1654599320000|2022-06-07 10:55:20|62.04|61.24|62.05|61.25|62.06|61.26|62.04|61.24|8
1654599330000|2022-06-07 10:55:30|62.06|61.26|62.05|61.25|62.06|61.26|62.05|61.25|2
1654599340000|2022-06-07 10:55:40|62.06|61.26|62.05|61.25|62.07|61.27|62.05|61.25|7
1654599350000|2022-06-07 10:55:50|62.07|61.27|62.04|61.24|62.07|61.27|62.04|61.24|3
1654599360000|2022-06-07 10:56:00|62.05|61.25|62.04|61.24|62.06|61.26|62.04|61.24|12
1654599370000|2022-06-07 10:56:10|62.07|61.27|62.05|61.25|62.07|61.27|62.04|61.24|14
1654599380000|2022-06-07 10:56:20|62.06|61.26|62.06|61.26|62.08|61.28|62.04|61.24|12
1654599390000|2022-06-07 10:56:30|62.07|61.27|62.07|61.27|62.08|61.28|62.06|61.26|10
1654599400000|2022-06-07 10:56:40|62.06|61.26|62.07|61.27|62.08|61.28|62.06|61.26|6
1654599410000|2022-06-07 10:56:50|62.06|61.26|62.07|61.27|62.07|61.27|62.06|61.26|4
1654599420000|2022-06-07 10:57:00|62.06|61.26|62.06|61.26|62.07|61.27|62.06|61.26|5
1654599430000|2022-06-07 10:57:10|62.07|61.27|62.07|61.27|62.07|61.27|62.06|61.26|5
1654599450000|2022-06-07 10:57:30|62.06|61.26|62.06|61.26|62.06|61.26|62.06|61.26|1
1654599460000|2022-06-07 10:57:40|62.07|61.27|62.06|61.26|62.07|61.27|62.06|61.26|12
1654599470000|2022-06-07 10:57:50|62.07|61.27|62.07|61.27|62.07|61.27|62.06|61.26|13
1654599480000|2022-06-07 10:58:00|62.06|61.26|62.11|61.31|62.11|61.31|62.06|61.26|9
1654599490000|2022-06-07 10:58:10|62.1|61.3|62.1|61.3|62.12|61.32|62.1|61.3|8
1654599500000|2022-06-07 10:58:20|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|2
1654599510000|2022-06-07 10:58:30|62.12|61.32|62.12|61.32|62.12|61.32|62.11|61.31|7
1654599520000|2022-06-07 10:58:40|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|2
1654599530000|2022-06-07 10:58:50|62.13|61.33|62.11|61.31|62.13|61.33|62.1|61.3|13
1654599540000|2022-06-07 10:59:00|62.1|61.3|62.11|61.31|62.11|61.31|62.1|61.3|8
1654599550000|2022-06-07 10:59:10|62.1|61.3|62.01|61.21|62.1|61.3|62.01|61.21|17
1654599560000|2022-06-07 10:59:20|61.99|61.19|61.94|61.14|61.99|61.19|61.93|61.13|16
1654599570000|2022-06-07 10:59:30|61.97|61.17|61.99|61.19|62|61.2|61.97|61.17|6
1654599580000|2022-06-07 10:59:40|62|61.2|61.92|61.12|62|61.2|61.92|61.12|9
1654599590000|2022-06-07 10:59:50|61.93|61.13|61.98|61.18|61.99|61.19|61.92|61.12|9
1654599600000|2022-06-07 11:00:00|61.99|61.19|62|61.2|62.01|61.21|61.98|61.18|10
1654599610000|2022-06-07 11:00:10|62.01|61.21|62.03|61.23|62.03|61.23|62.01|61.21|5
1654599620000|2022-06-07 11:00:20|62.02|61.22|62.02|61.22|62.02|61.22|62.01|61.21|5
1654599630000|2022-06-07 11:00:30|62.01|61.21|62.02|61.22|62.02|61.22|62.01|61.21|2
1654599640000|2022-06-07 11:00:40|62.01|61.21|62.01|61.21|62.07|61.27|62.01|61.21|9
1654599650000|2022-06-07 11:00:50|62.02|61.22|62|61.2|62.02|61.22|61.99|61.19|7
1654599660000|2022-06-07 11:01:00|62.01|61.21|62|61.2|62.01|61.21|62|61.2|2
1654599670000|2022-06-07 11:01:10|61.99|61.19|61.99|61.19|62.01|61.21|61.99|61.19|11
1654599680000|2022-06-07 11:01:20|62|61.2|62|61.2|62|61.2|61.99|61.19|7
1654599690000|2022-06-07 11:01:30|62.01|61.21|62|61.2|62.01|61.21|61.99|61.19|8
1654599700000|2022-06-07 11:01:40|61.99|61.19|61.93|61.13|62|61.2|61.92|61.12|13
1654599710000|2022-06-07 11:01:50|61.92|61.12|61.91|61.11|61.93|61.13|61.91|61.11|8
1654599720000|2022-06-07 11:02:00|61.92|61.12|61.93|61.13|61.94|61.14|61.91|61.11|14
1654599730000|2022-06-07 11:02:10|61.94|61.14|61.94|61.14|61.94|61.14|61.93|61.13|9
1654599740000|2022-06-07 11:02:20|61.93|61.13|61.81|61.01|61.94|61.14|61.81|61.01|13
1654599750000|2022-06-07 11:02:30|61.79|60.99|61.73|60.93|61.82|61.02|61.73|60.93|9
1654599760000|2022-06-07 11:02:40|61.72|60.92|61.59|60.79|61.72|60.92|61.59|60.79|16
1654599770000|2022-06-07 11:02:50|61.58|60.78|61.51|60.71|61.6|60.8|61.44|60.64|21
1654599780000|2022-06-07 11:03:00|61.52|60.72|61.56|60.76|61.61|60.81|61.52|60.72|17
1654599790000|2022-06-07 11:03:10|61.55|60.75|61.61|60.81|61.62|60.82|61.55|60.75|14
1654599800000|2022-06-07 11:03:20|61.62|60.82|61.61|60.81|61.62|60.82|61.6|60.8|10
1654599810000|2022-06-07 11:03:30|61.6|60.8|61.6|60.8|61.64|60.84|61.6|60.8|12
1654599820000|2022-06-07 11:03:40|61.58|60.78|61.56|60.76|61.58|60.78|61.5|60.7|18
1654599830000|2022-06-07 11:03:50|61.55|60.75|61.43|60.63|61.55|60.75|61.43|60.63|15
1654599840000|2022-06-07 11:04:00|61.44|60.64|61.51|60.71|61.51|60.71|61.44|60.64|15
1654599850000|2022-06-07 11:04:10|61.5|60.7|61.44|60.64|61.52|60.72|61.44|60.64|14
1654599860000|2022-06-07 11:04:20|61.45|60.65|61.45|60.65|61.46|60.66|61.44|60.64|7
1654599870000|2022-06-07 11:04:30|61.43|60.63|61.43|60.63|61.44|60.64|61.42|60.62|7
1654599880000|2022-06-07 11:04:40|61.44|60.64|61.44|60.64|61.45|60.65|61.42|60.62|17
1654599890000|2022-06-07 11:04:50|61.45|60.65|61.45|60.65|61.45|60.65|61.44|60.64|3
1654599900000|2022-06-07 11:05:00|61.44|60.64|61.43|60.63|61.45|60.65|61.42|60.62|11
1654599910000|2022-06-07 11:05:10|61.42|60.62|61.44|60.64|61.45|60.65|61.42|60.62|15
1654599920000|2022-06-07 11:05:20|61.45|60.65|61.43|60.63|61.45|60.65|61.43|60.63|13
1654599930000|2022-06-07 11:05:30|61.44|60.64|61.43|60.63|61.44|60.64|61.43|60.63|10
1654599940000|2022-06-07 11:05:40|61.44|60.64|61.45|60.65|61.45|60.65|61.43|60.63|12
1654599950000|2022-06-07 11:05:50|61.46|60.66|61.5|60.7|61.5|60.7|61.46|60.66|7
1654599960000|2022-06-07 11:06:00|61.52|60.72|61.5|60.7|61.52|60.72|61.5|60.7|9
1654599970000|2022-06-07 11:06:10|61.51|60.71|61.51|60.71|61.52|60.72|61.5|60.7|7
1654599980000|2022-06-07 11:06:20|61.5|60.7|61.51|60.71|61.51|60.71|61.5|60.7|4
1654599990000|2022-06-07 11:06:30|61.52|60.72|61.55|60.75|61.55|60.75|61.51|60.71|10
1654600000000|2022-06-07 11:06:40|61.56|60.76|61.69|60.89|61.71|60.91|61.55|60.75|19
1654600010000|2022-06-07 11:06:50|61.68|60.88|61.72|60.92|61.72|60.92|61.66|60.86|11
1654600020000|2022-06-07 11:07:00|61.71|60.91|61.78|60.98|61.78|60.98|61.71|60.91|22
1654600030000|2022-06-07 11:07:10|61.8|61|61.74|60.94|61.8|61|61.72|60.92|14
1654600040000|2022-06-07 11:07:20|61.73|60.93|61.71|60.91|61.75|60.95|61.71|60.91|13
1654600050000|2022-06-07 11:07:30|61.72|60.92|61.73|60.93|61.74|60.94|61.72|60.92|12
1654600060000|2022-06-07 11:07:40|61.74|60.94|61.74|60.94|61.74|60.94|61.73|60.93|9
1654600070000|2022-06-07 11:07:50|61.75|60.95|61.8|61|61.8|61|61.74|60.94|12
1654600080000|2022-06-07 11:08:00|61.79|60.99|61.73|60.93|61.8|61|61.72|60.92|15
1654600090000|2022-06-07 11:08:10|61.72|60.92|61.73|60.93|61.74|60.94|61.71|60.91|14
1654600100000|2022-06-07 11:08:20|61.72|60.92|61.65|60.85|61.73|60.93|61.65|60.85|14
1654600110000|2022-06-07 11:08:30|61.64|60.84|61.65|60.85|61.66|60.86|61.64|60.84|8
1654600120000|2022-06-07 11:08:40|61.66|60.86|61.66|60.86|61.66|60.86|61.66|60.86|1
1654600130000|2022-06-07 11:08:50|61.65|60.85|61.64|60.84|61.66|60.86|61.63|60.83|12
1654600140000|2022-06-07 11:09:00|61.65|60.85|61.66|60.86|61.66|60.86|61.65|60.85|4
1654600150000|2022-06-07 11:09:10|61.65|60.85|61.67|60.87|61.67|60.87|61.65|60.85|9
1654600160000|2022-06-07 11:09:20|61.66|60.86|61.63|60.83|61.66|60.86|61.62|60.82|14
1654600170000|2022-06-07 11:09:30|61.65|60.85|61.66|60.86|61.66|60.86|61.64|60.84|6
1654600180000|2022-06-07 11:09:40|61.67|60.87|61.71|60.91|61.71|60.91|61.67|60.87|12
1654600190000|2022-06-07 11:09:50|61.72|60.92|61.71|60.91|61.72|60.92|61.71|60.91|4
1654600200000|2022-06-07 11:10:00|61.65|60.85|61.65|60.85|61.67|60.87|61.64|60.84|11
1654600210000|2022-06-07 11:10:10|61.64|60.84|61.55|60.75|61.64|60.84|61.54|60.74|12
1654600220000|2022-06-07 11:10:20|61.56|60.76|61.54|60.74|61.56|60.76|61.54|60.74|7
1654600230000|2022-06-07 11:10:30|61.55|60.75|61.55|60.75|61.57|60.77|61.54|60.74|15
1654600240000|2022-06-07 11:10:40|61.54|60.74|61.5|60.7|61.55|60.75|61.49|60.69|17
1654600250000|2022-06-07 11:10:50|61.49|60.69|61.51|60.71|61.53|60.73|61.49|60.69|12
1654600260000|2022-06-07 11:11:00|61.5|60.7|61.51|60.71|61.52|60.72|61.5|60.7|12
1654600270000|2022-06-07 11:11:10|61.48|60.68|61.44|60.64|61.48|60.68|61.44|60.64|12
1654600280000|2022-06-07 11:11:20|61.45|60.65|61.53|60.73|61.54|60.74|61.45|60.65|16
1654600290000|2022-06-07 11:11:30|61.54|60.74|61.6|60.8|61.6|60.8|61.53|60.73|13
1654600300000|2022-06-07 11:11:40|61.59|60.79|61.57|60.77|61.6|60.8|61.55|60.75|11
1654600310000|2022-06-07 11:11:50|61.56|60.76|61.55|60.75|61.57|60.77|61.53|60.73|10
1654600320000|2022-06-07 11:12:00|61.54|60.74|61.61|60.81|61.61|60.81|61.54|60.74|13
1654600330000|2022-06-07 11:12:10|61.6|60.8|61.62|60.82|61.62|60.82|61.6|60.8|11
1654600340000|2022-06-07 11:12:20|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|10
1654600350000|2022-06-07 11:12:30|61.61|60.81|61.61|60.81|61.61|60.81|61.6|60.8|5
1654600360000|2022-06-07 11:12:40|61.62|60.82|61.56|60.76|61.62|60.82|61.56|60.76|14
1654600370000|2022-06-07 11:12:50|61.54|60.74|61.54|60.74|61.54|60.74|61.52|60.72|11
1654600380000|2022-06-07 11:13:00|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|6
1654600390000|2022-06-07 11:13:10|61.55|60.75|61.55|60.75|61.56|60.76|61.54|60.74|7
1654600400000|2022-06-07 11:13:20|61.54|60.74|61.52|60.72|61.55|60.75|61.52|60.72|6
1654600410000|2022-06-07 11:13:30|61.53|60.73|61.52|60.72|61.53|60.73|61.51|60.71|8
1654600420000|2022-06-07 11:13:40|61.53|60.73|61.55|60.75|61.56|60.76|61.53|60.73|11
1654600430000|2022-06-07 11:13:50|61.56|60.76|61.55|60.75|61.56|60.76|61.55|60.75|4
1654600440000|2022-06-07 11:14:00|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|9
1654600450000|2022-06-07 11:14:10|61.55|60.75|61.56|60.76|61.57|60.77|61.55|60.75|14
1654600460000|2022-06-07 11:14:20|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|8
1654600470000|2022-06-07 11:14:30|61.55|60.75|61.55|60.75|61.56|60.76|61.55|60.75|9
1654600480000|2022-06-07 11:14:40|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|9
1654600500000|2022-06-07 11:15:00|61.55|60.75|61.53|60.73|61.56|60.76|61.52|60.72|9
1654600510000|2022-06-07 11:15:10|61.54|60.74|61.55|60.75|61.55|60.75|61.53|60.73|8
1654600520000|2022-06-07 11:15:20|61.54|60.74|61.57|60.77|61.57|60.77|61.54|60.74|4
1654600530000|2022-06-07 11:15:30|61.56|60.76|61.61|60.81|61.62|60.82|61.56|60.76|12
1654600540000|2022-06-07 11:15:40|61.62|60.82|61.62|60.82|61.63|60.83|61.62|60.82|5
1654600550000|2022-06-07 11:15:50|61.63|60.83|61.64|60.84|61.65|60.85|61.62|60.82|9
1654600560000|2022-06-07 11:16:00|61.63|60.83|61.65|60.85|61.65|60.85|61.63|60.83|7
1654600570000|2022-06-07 11:16:10|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|10
1654600580000|2022-06-07 11:16:20|61.64|60.84|61.65|60.85|61.67|60.87|61.64|60.84|10
1654600590000|2022-06-07 11:16:30|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|4
1654600600000|2022-06-07 11:16:40|61.64|60.84|61.65|60.85|61.66|60.86|61.64|60.84|6
1654600610000|2022-06-07 11:16:50|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|4
1654600620000|2022-06-07 11:17:00|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|6
1654600630000|2022-06-07 11:17:10|61.66|60.86|61.67|60.87|61.67|60.87|61.65|60.85|8
1654600640000|2022-06-07 11:17:20|61.66|60.86|61.66|60.86|61.67|60.87|61.65|60.85|9
1654600650000|2022-06-07 11:17:30|61.67|60.87|61.66|60.86|61.67|60.87|61.65|60.85|12
1654600660000|2022-06-07 11:17:40|61.67|60.87|61.66|60.86|61.67|60.87|61.66|60.86|2
1654600670000|2022-06-07 11:17:50|61.67|60.87|61.66|60.86|61.72|60.92|61.66|60.86|18
1654600680000|2022-06-07 11:18:00|61.67|60.87|61.71|60.91|61.71|60.91|61.67|60.87|6
1654600690000|2022-06-07 11:18:10|61.7|60.9|61.7|60.9|61.73|60.93|61.7|60.9|6
1654600700000|2022-06-07 11:18:20|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|9
1654600710000|2022-06-07 11:18:30|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|2
1654600720000|2022-06-07 11:18:40|61.7|60.9|61.71|60.91|61.72|60.92|61.69|60.89|12
1654600730000|2022-06-07 11:18:50|61.7|60.9|61.73|60.93|61.74|60.94|61.7|60.9|12
1654600740000|2022-06-07 11:19:00|61.74|60.94|61.72|60.92|61.74|60.94|61.72|60.92|17
1654600750000|2022-06-07 11:19:10|61.73|60.93|61.7|60.9|61.73|60.93|61.7|60.9|14
1654600760000|2022-06-07 11:19:20|61.67|60.87|61.71|60.91|61.72|60.92|61.67|60.87|16
1654600770000|2022-06-07 11:19:30|61.7|60.9|61.72|60.92|61.74|60.94|61.7|60.9|14
1654600780000|2022-06-07 11:19:40|61.73|60.93|61.67|60.87|61.73|60.93|61.66|60.86|15
1654600790000|2022-06-07 11:19:50|61.66|60.86|61.72|60.92|61.73|60.93|61.66|60.86|12
1654600800000|2022-06-07 11:20:00|61.73|60.93|61.72|60.92|61.73|60.93|61.71|60.91|16
1654600810000|2022-06-07 11:20:10|61.71|60.91|61.67|60.87|61.72|60.92|61.66|60.86|9
1654600820000|2022-06-07 11:20:20|61.66|60.86|61.64|60.84|61.67|60.87|61.63|60.83|12
1654600830000|2022-06-07 11:20:30|61.63|60.83|61.63|60.83|61.64|60.84|61.63|60.83|11
1654600840000|2022-06-07 11:20:40|61.64|60.84|61.55|60.75|61.64|60.84|61.55|60.75|9
1654600850000|2022-06-07 11:20:50|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|15
1654600860000|2022-06-07 11:21:00|61.54|60.74|61.54|60.74|61.56|60.76|61.54|60.74|20
1654600870000|2022-06-07 11:21:10|61.53|60.73|61.56|60.76|61.56|60.76|61.53|60.73|10
1654600880000|2022-06-07 11:21:20|61.55|60.75|61.54|60.74|61.56|60.76|61.54|60.74|6
1654600890000|2022-06-07 11:21:30|61.53|60.73|61.56|60.76|61.57|60.77|61.53|60.73|12
1654600900000|2022-06-07 11:21:40|61.58|60.78|61.56|60.76|61.58|60.78|61.55|60.75|14
1654600910000|2022-06-07 11:21:50|61.55|60.75|61.55|60.75|61.55|60.75|61.55|60.75|1
1654600920000|2022-06-07 11:22:00|61.54|60.74|61.51|60.71|61.54|60.74|61.46|60.66|14
1654600930000|2022-06-07 11:22:10|61.52|60.72|61.51|60.71|61.52|60.72|61.49|60.69|12
1654600940000|2022-06-07 11:22:20|61.52|60.72|61.5|60.7|61.52|60.72|61.5|60.7|10
1654600950000|2022-06-07 11:22:30|61.51|60.71|61.55|60.75|61.55|60.75|61.5|60.7|13
1654600960000|2022-06-07 11:22:40|61.56|60.76|61.6|60.8|61.61|60.81|61.56|60.76|8
1654600970000|2022-06-07 11:22:50|61.61|60.81|61.62|60.82|61.63|60.83|61.61|60.81|13
1654600980000|2022-06-07 11:23:00|61.61|60.81|61.61|60.81|61.63|60.83|61.61|60.81|20
1654600990000|2022-06-07 11:23:10|61.6|60.8|61.61|60.81|61.61|60.81|61.59|60.79|9
1654601000000|2022-06-07 11:23:20|61.63|60.83|61.61|60.81|61.63|60.83|61.6|60.8|10
1654601010000|2022-06-07 11:23:30|61.6|60.8|61.61|60.81|61.62|60.82|61.6|60.8|4
1654601020000|2022-06-07 11:23:40|61.6|60.8|61.62|60.82|61.63|60.83|61.6|60.8|7
1654601030000|2022-06-07 11:23:50|61.61|60.81|61.61|60.81|61.61|60.81|61.59|60.79|11
1654601040000|2022-06-07 11:24:00|61.62|60.82|61.61|60.81|61.62|60.82|61.59|60.79|13
1654601050000|2022-06-07 11:24:10|61.62|60.82|61.61|60.81|61.62|60.82|61.6|60.8|3
1654601060000|2022-06-07 11:24:20|61.6|60.8|61.6|60.8|61.61|60.81|61.6|60.8|7
1654601070000|2022-06-07 11:24:30|61.61|60.81|61.62|60.82|61.62|60.82|61.6|60.8|8
1654601080000|2022-06-07 11:24:40|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|8
1654601090000|2022-06-07 11:24:50|61.61|60.81|61.62|60.82|61.62|60.82|61.6|60.8|3
1654601100000|2022-06-07 11:25:00|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|6
1654601120000|2022-06-07 11:25:20|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|6
1654601130000|2022-06-07 11:25:30|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|2
1654601140000|2022-06-07 11:25:40|61.63|60.83|61.62|60.82|61.63|60.83|61.61|60.81|14
1654601150000|2022-06-07 11:25:50|61.61|60.81|61.61|60.81|61.62|60.82|61.6|60.8|7
1654601160000|2022-06-07 11:26:00|61.6|60.8|61.59|60.79|61.61|60.81|61.58|60.78|14
1654601170000|2022-06-07 11:26:10|61.58|60.78|61.54|60.74|61.58|60.78|61.54|60.74|15
1654601180000|2022-06-07 11:26:20|61.53|60.73|61.54|60.74|61.54|60.74|61.53|60.73|8
1654601190000|2022-06-07 11:26:30|61.55|60.75|61.54|60.74|61.55|60.75|61.54|60.74|4
1654601200000|2022-06-07 11:26:40|61.53|60.73|61.52|60.72|61.54|60.74|61.5|60.7|17
1654601210000|2022-06-07 11:26:50|61.51|60.71|61.53|60.73|61.53|60.73|61.51|60.71|19
1654601220000|2022-06-07 11:27:00|61.52|60.72|61.54|60.74|61.54|60.74|61.49|60.69|16
1654601230000|2022-06-07 11:27:10|61.53|60.73|61.59|60.79|61.6|60.8|61.53|60.73|9
1654601240000|2022-06-07 11:27:20|61.6|60.8|61.61|60.81|61.61|60.81|61.59|60.79|18
1654601250000|2022-06-07 11:27:30|61.62|60.82|61.61|60.81|61.64|60.84|61.61|60.81|14
1654601260000|2022-06-07 11:27:40|61.62|60.82|61.61|60.81|61.62|60.82|61.6|60.8|8
1654601270000|2022-06-07 11:27:50|61.6|60.8|61.63|60.83|61.63|60.83|61.6|60.8|12
1654601280000|2022-06-07 11:28:00|61.62|60.82|61.64|60.84|61.65|60.85|61.62|60.82|11
1654601290000|2022-06-07 11:28:10|61.63|60.83|61.69|60.89|61.69|60.89|61.63|60.83|19
1654601300000|2022-06-07 11:28:20|61.68|60.88|61.71|60.91|61.71|60.91|61.68|60.88|8
1654601310000|2022-06-07 11:28:30|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|2
1654601320000|2022-06-07 11:28:40|61.7|60.9|61.71|60.91|61.71|60.91|61.65|60.85|12
1654601330000|2022-06-07 11:28:50|61.7|60.9|61.69|60.89|61.71|60.91|61.69|60.89|6
1654601340000|2022-06-07 11:29:00|61.68|60.88|61.68|60.88|61.71|60.91|61.68|60.88|8
1654601350000|2022-06-07 11:29:10|61.69|60.89|61.71|60.91|61.71|60.91|61.68|60.88|9
1654601360000|2022-06-07 11:29:20|61.7|60.9|61.71|60.91|61.71|60.91|61.69|60.89|8
1654601370000|2022-06-07 11:29:30|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|5
1654601380000|2022-06-07 11:29:40|61.71|60.91|61.7|60.9|61.72|60.92|61.7|60.9|7
1654601390000|2022-06-07 11:29:50|61.69|60.89|61.7|60.9|61.7|60.9|61.69|60.89|6
1654601400000|2022-06-07 11:30:00|61.69|60.89|61.65|60.85|61.7|60.9|61.64|60.84|10
1654601410000|2022-06-07 11:30:10|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|10
1654601420000|2022-06-07 11:30:20|61.64|60.84|61.66|60.86|61.66|60.86|61.64|60.84|7
1654601430000|2022-06-07 11:30:30|61.67|60.87|61.67|60.87|61.67|60.87|61.65|60.85|5
1654601440000|2022-06-07 11:30:40|61.66|60.86|61.72|60.92|61.73|60.93|61.66|60.86|9
1654601450000|2022-06-07 11:30:50|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|6
1654601460000|2022-06-07 11:31:00|61.71|60.91|61.76|60.96|61.76|60.96|61.71|60.91|14
1654601470000|2022-06-07 11:31:10|61.75|60.95|61.75|60.95|61.76|60.96|61.74|60.94|12
1654601480000|2022-06-07 11:31:20|61.74|60.94|61.74|60.94|61.75|60.95|61.74|60.94|11
1654601490000|2022-06-07 11:31:30|61.73|60.93|61.74|60.94|61.76|60.96|61.73|60.93|12
1654601500000|2022-06-07 11:31:40|61.75|60.95|61.75|60.95|61.76|60.96|61.74|60.94|9
1654601510000|2022-06-07 11:31:50|61.76|60.96|61.74|60.94|61.76|60.96|61.73|60.93|13
1654601520000|2022-06-07 11:32:00|61.73|60.93|61.73|60.93|61.76|60.96|61.73|60.93|13
1654601530000|2022-06-07 11:32:10|61.72|60.92|61.75|60.95|61.75|60.95|61.72|60.92|10
1654601540000|2022-06-07 11:32:20|61.74|60.94|61.75|60.95|61.75|60.95|61.73|60.93|20
1654601550000|2022-06-07 11:32:30|61.74|60.94|61.74|60.94|61.74|60.94|61.72|60.92|4
1654601560000|2022-06-07 11:32:40|61.73|60.93|61.73|60.93|61.75|60.95|61.72|60.92|15
1654601570000|2022-06-07 11:32:50|61.74|60.94|61.72|60.92|61.74|60.94|61.72|60.92|8
1654601580000|2022-06-07 11:33:00|61.71|60.91|61.72|60.92|61.73|60.93|61.71|60.91|4
1654601590000|2022-06-07 11:33:10|61.73|60.93|61.73|60.93|61.74|60.94|61.73|60.93|11
1654601600000|2022-06-07 11:33:20|61.72|60.92|61.72|60.92|61.73|60.93|61.71|60.91|13
1654601610000|2022-06-07 11:33:30|61.73|60.93|61.72|60.92|61.73|60.93|61.71|60.91|10
1654601620000|2022-06-07 11:33:40|61.71|60.91|61.72|60.92|61.73|60.93|61.71|60.91|14
1654601630000|2022-06-07 11:33:50|61.71|60.91|61.71|60.91|61.72|60.92|61.7|60.9|9
1654601640000|2022-06-07 11:34:00|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|2
1654601650000|2022-06-07 11:34:10|61.7|60.9|61.66|60.86|61.71|60.91|61.66|60.86|13
1654601660000|2022-06-07 11:34:20|61.65|60.85|61.67|60.87|61.67|60.87|61.65|60.85|3
1654601670000|2022-06-07 11:34:30|61.68|60.88|61.67|60.87|61.69|60.89|61.67|60.87|14
1654601680000|2022-06-07 11:34:40|61.66|60.86|61.67|60.87|61.67|60.87|61.66|60.86|2
1654601690000|2022-06-07 11:34:50|61.66|60.86|61.65|60.85|61.67|60.87|61.65|60.85|8
1654601700000|2022-06-07 11:35:00|61.66|60.86|61.67|60.87|61.67|60.87|61.66|60.86|4
1654601710000|2022-06-07 11:35:10|61.68|60.88|61.72|60.92|61.72|60.92|61.67|60.87|23
1654601720000|2022-06-07 11:35:20|61.71|60.91|61.7|60.9|61.73|60.93|61.7|60.9|8
1654601730000|2022-06-07 11:35:30|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|11
1654601740000|2022-06-07 11:35:40|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|6
1654601750000|2022-06-07 11:35:50|61.72|60.92|61.71|60.91|61.72|60.92|61.7|60.9|8
1654601760000|2022-06-07 11:36:00|61.7|60.9|61.67|60.87|61.7|60.9|61.65|60.85|12
1654601770000|2022-06-07 11:36:10|61.65|60.85|61.67|60.87|61.68|60.88|61.65|60.85|9
1654601780000|2022-06-07 11:36:20|61.66|60.86|61.66|60.86|61.68|60.88|61.65|60.85|11
1654601790000|2022-06-07 11:36:30|61.65|60.85|61.64|60.84|61.66|60.86|61.63|60.83|6
1654601800000|2022-06-07 11:36:40|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|7
1654601810000|2022-06-07 11:36:50|61.63|60.83|61.63|60.83|61.63|60.83|61.61|60.81|11
1654601820000|2022-06-07 11:37:00|61.62|60.82|61.61|60.81|61.62|60.82|61.6|60.8|10
1654601830000|2022-06-07 11:37:10|61.6|60.8|61.61|60.81|61.62|60.82|61.6|60.8|12
1654601840000|2022-06-07 11:37:20|61.6|60.8|61.6|60.8|61.61|60.81|61.6|60.8|9
1654601850000|2022-06-07 11:37:30|61.61|60.81|61.64|60.84|61.64|60.84|61.61|60.81|11
1654601860000|2022-06-07 11:37:40|61.63|60.83|61.65|60.85|61.65|60.85|61.62|60.82|18
1654601870000|2022-06-07 11:37:50|61.66|60.86|61.65|60.85|61.67|60.87|61.65|60.85|8
1654601880000|2022-06-07 11:38:00|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|8
1654601890000|2022-06-07 11:38:10|61.64|60.84|61.64|60.84|61.64|60.84|61.61|60.81|14
1654601900000|2022-06-07 11:38:20|61.63|60.83|61.63|60.83|61.66|60.86|61.63|60.83|11
1654601910000|2022-06-07 11:38:30|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|11
1654601920000|2022-06-07 11:38:40|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|10
1654601930000|2022-06-07 11:38:50|61.63|60.83|61.63|60.83|61.63|60.83|61.62|60.82|11
1654601940000|2022-06-07 11:39:00|61.65|60.85|61.63|60.83|61.65|60.85|61.63|60.83|9
1654601950000|2022-06-07 11:39:10|61.64|60.84|61.65|60.85|61.67|60.87|61.63|60.83|10
1654601960000|2022-06-07 11:39:20|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|7
1654601970000|2022-06-07 11:39:30|61.65|60.85|61.65|60.85|61.65|60.85|61.63|60.83|11
1654601980000|2022-06-07 11:39:40|61.64|60.84|61.63|60.83|61.65|60.85|61.63|60.83|5
1654601990000|2022-06-07 11:39:50|61.62|60.82|61.65|60.85|61.65|60.85|61.62|60.82|4
1654602000000|2022-06-07 11:40:00|61.64|60.84|61.61|60.81|61.64|60.84|61.61|60.81|6
1654602010000|2022-06-07 11:40:10|61.62|60.82|61.65|60.85|61.65|60.85|61.61|60.81|14
1654602020000|2022-06-07 11:40:20|61.66|60.86|61.62|60.82|61.66|60.86|61.62|60.82|10
1654602030000|2022-06-07 11:40:30|61.63|60.83|61.65|60.85|61.65|60.85|61.62|60.82|9
1654602040000|2022-06-07 11:40:40|61.63|60.83|61.64|60.84|61.65|60.85|61.63|60.83|11
1654602050000|2022-06-07 11:40:50|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|6
1654602060000|2022-06-07 11:41:00|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|10
1654602070000|2022-06-07 11:41:10|61.65|60.85|61.65|60.85|61.65|60.85|61.63|60.83|5
1654602080000|2022-06-07 11:41:20|61.64|60.84|61.65|60.85|61.67|60.87|61.64|60.84|18
1654602090000|2022-06-07 11:41:30|61.64|60.84|61.64|60.84|61.66|60.86|61.63|60.83|9
1654602100000|2022-06-07 11:41:40|61.65|60.85|61.66|60.86|61.66|60.86|61.63|60.83|17
1654602110000|2022-06-07 11:41:50|61.64|60.84|61.64|60.84|61.66|60.86|61.63|60.83|20
1654602120000|2022-06-07 11:42:00|61.65|60.85|61.64|60.84|61.65|60.85|61.63|60.83|8
1654602130000|2022-06-07 11:42:10|61.63|60.83|61.65|60.85|61.65|60.85|61.63|60.83|19
1654602140000|2022-06-07 11:42:20|61.64|60.84|61.62|60.82|61.65|60.85|61.62|60.82|6
1654602150000|2022-06-07 11:42:30|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|2
1654602160000|2022-06-07 11:42:40|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|6
1654602170000|2022-06-07 11:42:50|61.63|60.83|61.61|60.81|61.63|60.83|61.61|60.81|11
1654602180000|2022-06-07 11:43:00|61.62|60.82|61.62|60.82|61.63|60.83|61.61|60.81|5
1654602190000|2022-06-07 11:43:10|61.61|60.81|61.61|60.81|61.61|60.81|61.59|60.79|8
1654602200000|2022-06-07 11:43:20|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|8
1654602210000|2022-06-07 11:43:30|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|10
1654602220000|2022-06-07 11:43:40|61.6|60.8|61.6|60.8|61.61|60.81|61.6|60.8|7
1654602230000|2022-06-07 11:43:50|61.61|60.81|61.6|60.8|61.61|60.81|61.58|60.78|12
1654602240000|2022-06-07 11:44:00|61.61|60.81|61.6|60.8|61.61|60.81|61.59|60.79|7
1654602250000|2022-06-07 11:44:10|61.61|60.81|61.61|60.81|61.62|60.82|61.61|60.81|5
1654602260000|2022-06-07 11:44:20|61.62|60.82|61.62|60.82|61.63|60.83|61.62|60.82|3
1654602270000|2022-06-07 11:44:30|61.61|60.81|61.61|60.81|61.61|60.81|61.61|60.81|1
1654602280000|2022-06-07 11:44:40|61.62|60.82|61.61|60.81|61.62|60.82|61.6|60.8|12
1654602290000|2022-06-07 11:44:50|61.62|60.82|61.61|60.81|61.62|60.82|61.61|60.81|6
1654602300000|2022-06-07 11:45:00|61.62|60.82|61.61|60.81|61.63|60.83|61.61|60.81|10
1654602320000|2022-06-07 11:45:20|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|2
1654602340000|2022-06-07 11:45:40|61.62|60.82|61.62|60.82|61.62|60.82|61.6|60.8|4
1654602350000|2022-06-07 11:45:50|61.61|60.81|61.61|60.81|61.62|60.82|61.6|60.8|9
1654602360000|2022-06-07 11:46:00|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|2
1654602370000|2022-06-07 11:46:10|61.6|60.8|61.6|60.8|61.6|60.8|61.59|60.79|3
1654602390000|2022-06-07 11:46:30|61.61|60.81|61.55|60.75|61.61|60.81|61.55|60.75|17
1654602400000|2022-06-07 11:46:40|61.56|60.76|61.57|60.77|61.57|60.77|61.55|60.75|4
1654602410000|2022-06-07 11:46:50|61.58|60.78|61.6|60.8|61.61|60.81|61.58|60.78|8
1654602420000|2022-06-07 11:47:00|61.61|60.81|61.61|60.81|61.63|60.83|61.6|60.8|15
1654602430000|2022-06-07 11:47:10|61.62|60.82|61.62|60.82|61.63|60.83|61.61|60.81|12
1654602440000|2022-06-07 11:47:20|61.64|60.84|61.65|60.85|61.66|60.86|61.61|60.81|17
1654602450000|2022-06-07 11:47:30|61.66|60.86|61.64|60.84|61.66|60.86|61.64|60.84|7
1654602460000|2022-06-07 11:47:40|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|11
1654602470000|2022-06-07 11:47:50|61.64|60.84|61.64|60.84|61.66|60.86|61.64|60.84|9
1654602480000|2022-06-07 11:48:00|61.65|60.85|61.63|60.83|61.65|60.85|61.63|60.83|16
1654602490000|2022-06-07 11:48:10|61.65|60.85|61.63|60.83|61.65|60.85|61.61|60.81|11
1654602500000|2022-06-07 11:48:20|61.64|60.84|61.64|60.84|61.64|60.84|61.64|60.84|1
1654602510000|2022-06-07 11:48:30|61.62|60.82|61.62|60.82|61.63|60.83|61.62|60.82|5
1654602520000|2022-06-07 11:48:40|61.61|60.81|61.66|60.86|61.66|60.86|61.61|60.81|9
1654602530000|2022-06-07 11:48:50|61.65|60.85|61.64|60.84|61.66|60.86|61.64|60.84|11
1654602540000|2022-06-07 11:49:00|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|6
1654602550000|2022-06-07 11:49:10|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|11
1654602560000|2022-06-07 11:49:20|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|10
1654602570000|2022-06-07 11:49:30|61.64|60.84|61.65|60.85|61.66|60.86|61.64|60.84|10
1654602580000|2022-06-07 11:49:40|61.64|60.84|61.64|60.84|61.66|60.86|61.64|60.84|9
1654602590000|2022-06-07 11:49:50|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|8
1654602600000|2022-06-07 11:50:00|61.65|60.85|61.63|60.83|61.65|60.85|61.63|60.83|11
1654602610000|2022-06-07 11:50:10|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|4
1654602620000|2022-06-07 11:50:20|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|2
1654602630000|2022-06-07 11:50:30|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|2
1654602640000|2022-06-07 11:50:40|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|2
1654602650000|2022-06-07 11:50:50|61.65|60.85|61.65|60.85|61.65|60.85|61.64|60.84|9
1654602660000|2022-06-07 11:51:00|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|7
1654602670000|2022-06-07 11:51:10|61.65|60.85|61.65|60.85|61.66|60.86|61.65|60.85|3
1654602680000|2022-06-07 11:51:20|61.64|60.84|61.64|60.84|61.64|60.84|61.64|60.84|1
1654602690000|2022-06-07 11:51:30|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|6
1654602700000|2022-06-07 11:51:40|61.65|60.85|61.63|60.83|61.65|60.85|61.62|60.82|5
1654602720000|2022-06-07 11:52:00|61.62|60.82|61.63|60.83|61.63|60.83|61.62|60.82|2
1654602730000|2022-06-07 11:52:10|61.62|60.82|61.6|60.8|61.63|60.83|61.59|60.79|6
1654602740000|2022-06-07 11:52:20|61.61|60.81|61.58|60.78|61.61|60.81|61.58|60.78|8
1654602750000|2022-06-07 11:52:30|61.59|60.79|61.55|60.75|61.59|60.79|61.55|60.75|7
1654602760000|2022-06-07 11:52:40|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|3
1654602770000|2022-06-07 11:52:50|61.55|60.75|61.55|60.75|61.55|60.75|61.54|60.74|3
1654602780000|2022-06-07 11:53:00|61.56|60.76|61.55|60.75|61.56|60.76|61.54|60.74|6
1654602790000|2022-06-07 11:53:10|61.56|60.76|61.55|60.75|61.56|60.76|61.54|60.74|10
1654602800000|2022-06-07 11:53:20|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|5
1654602810000|2022-06-07 11:53:30|61.55|60.75|61.56|60.76|61.56|60.76|61.54|60.74|8
1654602820000|2022-06-07 11:53:40|61.55|60.75|61.55|60.75|61.56|60.76|61.54|60.74|5
1654602830000|2022-06-07 11:53:50|61.56|60.76|61.55|60.75|61.56|60.76|61.55|60.75|6
1654602840000|2022-06-07 11:54:00|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|2
1654602850000|2022-06-07 11:54:10|61.56|60.76|61.54|60.74|61.56|60.76|61.54|60.74|7
1654602860000|2022-06-07 11:54:20|61.55|60.75|61.45|60.65|61.56|60.76|61.45|60.65|15
1654602870000|2022-06-07 11:54:30|61.46|60.66|61.43|60.63|61.46|60.66|61.43|60.63|8
1654602880000|2022-06-07 11:54:40|61.44|60.64|61.42|60.62|61.44|60.64|61.41|60.61|13
1654602890000|2022-06-07 11:54:50|61.41|60.61|61.45|60.65|61.45|60.65|61.41|60.61|13
1654602900000|2022-06-07 11:55:00|61.46|60.66|61.46|60.66|61.46|60.66|61.45|60.65|7
1654602910000|2022-06-07 11:55:10|61.47|60.67|61.47|60.67|61.48|60.68|61.47|60.67|3
1654602920000|2022-06-07 11:55:20|61.46|60.66|61.47|60.67|61.47|60.67|61.46|60.66|6
1654602930000|2022-06-07 11:55:30|61.46|60.66|61.45|60.65|61.48|60.68|61.45|60.65|6
1654602940000|2022-06-07 11:55:40|61.46|60.66|61.48|60.68|61.48|60.68|61.44|60.64|15
1654602950000|2022-06-07 11:55:50|61.47|60.67|61.47|60.67|61.48|60.68|61.47|60.67|11
1654602960000|2022-06-07 11:56:00|61.45|60.65|61.46|60.66|61.47|60.67|61.45|60.65|10
1654602970000|2022-06-07 11:56:10|61.45|60.65|61.47|60.67|61.47|60.67|61.45|60.65|3
1654602980000|2022-06-07 11:56:20|61.46|60.66|61.47|60.67|61.48|60.68|61.46|60.66|12
1654602990000|2022-06-07 11:56:30|61.48|60.68|61.48|60.68|61.48|60.68|61.47|60.67|5
1654603000000|2022-06-07 11:56:40|61.47|60.67|61.5|60.7|61.51|60.71|61.46|60.66|12
1654603010000|2022-06-07 11:56:50|61.51|60.71|61.51|60.71|61.52|60.72|61.51|60.71|5
1654603020000|2022-06-07 11:57:00|61.52|60.72|61.53|60.73|61.53|60.73|61.52|60.72|2
1654603030000|2022-06-07 11:57:10|61.54|60.74|61.53|60.73|61.54|60.74|61.53|60.73|10
1654603040000|2022-06-07 11:57:20|61.54|60.74|61.56|60.76|61.57|60.77|61.53|60.73|11
1654603050000|2022-06-07 11:57:30|61.55|60.75|61.55|60.75|61.55|60.75|61.55|60.75|1
1654603060000|2022-06-07 11:57:40|61.56|60.76|61.55|60.75|61.56|60.76|61.54|60.74|9
1654603070000|2022-06-07 11:57:50|61.54|60.74|61.56|60.76|61.57|60.77|61.54|60.74|5
1654603080000|2022-06-07 11:58:00|61.57|60.77|61.56|60.76|61.57|60.77|61.56|60.76|2
1654603090000|2022-06-07 11:58:10|61.57|60.77|61.6|60.8|61.61|60.81|61.56|60.76|11
1654603100000|2022-06-07 11:58:20|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|4
1654603110000|2022-06-07 11:58:30|61.59|60.79|61.59|60.79|61.6|60.8|61.59|60.79|3
1654603120000|2022-06-07 11:58:40|61.58|60.78|61.59|60.79|61.6|60.8|61.58|60.78|8
1654603130000|2022-06-07 11:58:50|61.6|60.8|61.59|60.79|61.61|60.81|61.58|60.78|10
1654603140000|2022-06-07 11:59:00|61.6|60.8|61.59|60.79|61.6|60.8|61.59|60.79|6
1654603150000|2022-06-07 11:59:10|61.6|60.8|61.6|60.8|61.61|60.81|61.59|60.79|11
1654603160000|2022-06-07 11:59:20|61.61|60.81|61.6|60.8|61.61|60.81|61.59|60.79|9
1654603170000|2022-06-07 11:59:30|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|4
1654603180000|2022-06-07 11:59:40|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|12
1654603190000|2022-06-07 11:59:50|61.61|60.81|61.6|60.8|61.61|60.81|61.59|60.79|10
1654603200000|2022-06-07 12:00:00|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|4
1654603210000|2022-06-07 12:00:10|61.61|60.81|61.62|60.82|61.62|60.82|61.59|60.79|13
1654603220000|2022-06-07 12:00:20|61.61|60.81|61.61|60.81|61.61|60.81|61.6|60.8|5
1654603230000|2022-06-07 12:00:30|61.6|60.8|61.6|60.8|61.61|60.81|61.59|60.79|15
1654603240000|2022-06-07 12:00:40|61.59|60.79|61.54|60.74|61.6|60.8|61.54|60.74|7
1654603250000|2022-06-07 12:00:50|61.55|60.75|61.53|60.73|61.55|60.75|61.53|60.73|3
1654603260000|2022-06-07 12:01:00|61.52|60.72|61.54|60.74|61.55|60.75|61.52|60.72|7
1654603270000|2022-06-07 12:01:10|61.53|60.73|61.54|60.74|61.55|60.75|61.53|60.73|14
1654603280000|2022-06-07 12:01:20|61.53|60.73|61.54|60.74|61.55|60.75|61.53|60.73|20
1654603290000|2022-06-07 12:01:30|61.53|60.73|61.56|60.76|61.56|60.76|61.53|60.73|13
1654603300000|2022-06-07 12:01:40|61.55|60.75|61.55|60.75|61.55|60.75|61.53|60.73|15
1654603310000|2022-06-07 12:01:50|61.53|60.73|61.56|60.76|61.56|60.76|61.53|60.73|7
1654603320000|2022-06-07 12:02:00|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|2
1654603330000|2022-06-07 12:02:10|61.55|60.75|61.54|60.74|61.56|60.76|61.53|60.73|11
1654603340000|2022-06-07 12:02:20|61.55|60.75|61.55|60.75|61.55|60.75|61.54|60.74|5
1654603350000|2022-06-07 12:02:30|61.56|60.76|61.55|60.75|61.56|60.76|61.55|60.75|6
1654603360000|2022-06-07 12:02:40|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|3
1654603370000|2022-06-07 12:02:50|61.55|60.75|61.6|60.8|61.6|60.8|61.55|60.75|9
1654603380000|2022-06-07 12:03:00|61.61|60.81|61.61|60.81|61.62|60.82|61.61|60.81|3
1654603390000|2022-06-07 12:03:10|61.62|60.82|61.61|60.81|61.62|60.82|61.61|60.81|4
1654603400000|2022-06-07 12:03:20|61.62|60.82|61.6|60.8|61.62|60.82|61.6|60.8|9
1654603410000|2022-06-07 12:03:30|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|4
1654603430000|2022-06-07 12:03:50|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|12
1654603440000|2022-06-07 12:04:00|61.61|60.81|61.62|60.82|61.62|60.82|61.6|60.8|12
1654603450000|2022-06-07 12:04:10|61.61|60.81|61.61|60.81|61.63|60.83|61.61|60.81|6
1654603460000|2022-06-07 12:04:20|61.62|60.82|61.62|60.82|61.63|60.83|61.61|60.81|5
1654603470000|2022-06-07 12:04:30|61.61|60.81|61.6|60.8|61.62|60.82|61.6|60.8|8
1654603480000|2022-06-07 12:04:40|61.61|60.81|61.61|60.81|61.61|60.81|61.6|60.8|5
1654603490000|2022-06-07 12:04:50|61.6|60.8|61.57|60.77|61.61|60.81|61.56|60.76|9
1654603500000|2022-06-07 12:05:00|61.56|60.76|61.54|60.74|61.56|60.76|61.54|60.74|2
1654603510000|2022-06-07 12:05:10|61.53|60.73|61.53|60.73|61.54|60.74|61.52|60.72|10
1654603520000|2022-06-07 12:05:20|61.54|60.74|61.56|60.76|61.57|60.77|61.53|60.73|9
1654603530000|2022-06-07 12:05:30|61.57|60.77|61.59|60.79|61.6|60.8|61.56|60.76|13
1654603540000|2022-06-07 12:05:40|61.6|60.8|61.57|60.77|61.61|60.81|61.57|60.77|12
1654603550000|2022-06-07 12:05:50|61.56|60.76|61.6|60.8|61.6|60.8|61.56|60.76|11
1654603560000|2022-06-07 12:06:00|61.59|60.79|61.6|60.8|61.61|60.81|61.59|60.79|6
1654603570000|2022-06-07 12:06:10|61.61|60.81|61.58|60.78|61.61|60.81|61.58|60.78|10
1654603580000|2022-06-07 12:06:20|61.59|60.79|61.59|60.79|61.6|60.8|61.59|60.79|13
1654603590000|2022-06-07 12:06:30|61.6|60.8|61.59|60.79|61.6|60.8|61.59|60.79|2
1654603600000|2022-06-07 12:06:40|61.56|60.76|61.55|60.75|61.56|60.76|61.54|60.74|10
1654603610000|2022-06-07 12:06:50|61.56|60.76|61.59|60.79|61.62|60.82|61.55|60.75|12
1654603620000|2022-06-07 12:07:00|61.6|60.8|61.59|60.79|61.61|60.81|61.59|60.79|8
1654603630000|2022-06-07 12:07:10|61.58|60.78|61.6|60.8|61.6|60.8|61.58|60.78|8
1654603640000|2022-06-07 12:07:20|61.59|60.79|61.59|60.79|61.59|60.79|61.58|60.78|3
1654603650000|2022-06-07 12:07:30|61.58|60.78|61.59|60.79|61.61|60.81|61.58|60.78|17
1654603660000|2022-06-07 12:07:40|61.58|60.78|61.59|60.79|61.6|60.8|61.58|60.78|4
1654603670000|2022-06-07 12:07:50|61.58|60.78|61.58|60.78|61.6|60.8|61.58|60.78|4
1654603680000|2022-06-07 12:08:00|61.59|60.79|61.59|60.79|61.6|60.8|61.58|60.78|7
1654603690000|2022-06-07 12:08:10|61.58|60.78|61.58|60.78|61.59|60.79|61.58|60.78|3
1654603700000|2022-06-07 12:08:20|61.59|60.79|61.55|60.75|61.59|60.79|61.54|60.74|13
1654603710000|2022-06-07 12:08:30|61.54|60.74|61.54|60.74|61.54|60.74|61.54|60.74|1
1654603720000|2022-06-07 12:08:40|61.56|60.76|61.59|60.79|61.59|60.79|61.56|60.76|7
1654603730000|2022-06-07 12:08:50|61.58|60.78|61.59|60.79|61.6|60.8|61.58|60.78|10
1654603740000|2022-06-07 12:09:00|61.6|60.8|61.58|60.78|61.6|60.8|61.57|60.77|11
1654603750000|2022-06-07 12:09:10|61.59|60.79|61.58|60.78|61.59|60.79|61.58|60.78|8
1654603760000|2022-06-07 12:09:20|61.59|60.79|61.58|60.78|61.59|60.79|61.58|60.78|6
1654603770000|2022-06-07 12:09:30|61.59|60.79|61.59|60.79|61.59|60.79|61.57|60.77|11
1654603780000|2022-06-07 12:09:40|61.6|60.8|61.6|60.8|61.6|60.8|61.59|60.79|5
1654603790000|2022-06-07 12:09:50|61.59|60.79|61.58|60.78|61.61|60.81|61.58|60.78|5
1654603800000|2022-06-07 12:10:00|61.59|60.79|61.59|60.79|61.59|60.79|61.58|60.78|5
1654603810000|2022-06-07 12:10:10|61.58|60.78|61.58|60.78|61.59|60.79|61.58|60.78|7
1654603820000|2022-06-07 12:10:20|61.59|60.79|61.59|60.79|61.6|60.8|61.58|60.78|5
1654603830000|2022-06-07 12:10:30|61.58|60.78|61.59|60.79|61.59|60.79|61.57|60.77|6
1654603840000|2022-06-07 12:10:40|61.58|60.78|61.54|60.74|61.59|60.79|61.54|60.74|15
1654603850000|2022-06-07 12:10:50|61.55|60.75|61.55|60.75|61.55|60.75|61.54|60.74|5
1654603860000|2022-06-07 12:11:00|61.54|60.74|61.54|60.74|61.55|60.75|61.54|60.74|7
1654603870000|2022-06-07 12:11:10|61.55|60.75|61.51|60.71|61.55|60.75|61.51|60.71|9
1654603880000|2022-06-07 12:11:20|61.52|60.72|61.54|60.74|61.55|60.75|61.51|60.71|13
1654603890000|2022-06-07 12:11:30|61.55|60.75|61.54|60.74|61.55|60.75|61.54|60.74|4
1654603910000|2022-06-07 12:11:50|61.55|60.75|61.54|60.74|61.55|60.75|61.54|60.74|14
1654603920000|2022-06-07 12:12:00|61.55|60.75|61.54|60.74|61.55|60.75|61.54|60.74|6
1654603930000|2022-06-07 12:12:10|61.55|60.75|61.55|60.75|61.55|60.75|61.54|60.74|3
1654603940000|2022-06-07 12:12:20|61.54|60.74|61.53|60.73|61.54|60.74|61.53|60.73|2
1654603950000|2022-06-07 12:12:30|61.54|60.74|61.54|60.74|61.54|60.74|61.53|60.73|9
1654603960000|2022-06-07 12:12:40|61.55|60.75|61.54|60.74|61.55|60.75|61.53|60.73|12
1654603970000|2022-06-07 12:12:50|61.55|60.75|61.54|60.74|61.55|60.75|61.54|60.74|18
1654603980000|2022-06-07 12:13:00|61.55|60.75|61.56|60.76|61.56|60.76|61.54|60.74|16
1654603990000|2022-06-07 12:13:10|61.55|60.75|61.55|60.75|61.56|60.76|61.54|60.74|18
1654604000000|2022-06-07 12:13:20|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|6
1654604010000|2022-06-07 12:13:30|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|2
1654604020000|2022-06-07 12:13:40|61.54|60.74|61.54|60.74|61.54|60.74|61.54|60.74|1
1654604030000|2022-06-07 12:13:50|61.55|60.75|61.62|60.82|61.62|60.82|61.55|60.75|4
1654604040000|2022-06-07 12:14:00|61.61|60.81|61.6|60.8|61.63|60.83|61.6|60.8|15
1654604050000|2022-06-07 12:14:10|61.59|60.79|61.58|60.78|61.59|60.79|61.56|60.76|6
1654604060000|2022-06-07 12:14:20|61.59|60.79|61.63|60.83|61.63|60.83|61.58|60.78|18
1654604070000|2022-06-07 12:14:30|61.62|60.82|61.62|60.82|61.62|60.82|61.61|60.81|5
1654604080000|2022-06-07 12:14:40|61.61|60.81|61.6|60.8|61.62|60.82|61.59|60.79|12
1654604090000|2022-06-07 12:14:50|61.59|60.79|61.61|60.81|61.61|60.81|61.59|60.79|7
1654604100000|2022-06-07 12:15:00|61.6|60.8|61.61|60.81|61.61|60.81|61.59|60.79|11
1654604110000|2022-06-07 12:15:10|61.62|60.82|61.55|60.75|61.62|60.82|61.54|60.74|20
1654604120000|2022-06-07 12:15:20|61.56|60.76|61.56|60.76|61.57|60.77|61.56|60.76|5
1654604130000|2022-06-07 12:15:30|61.57|60.77|61.57|60.77|61.57|60.77|61.56|60.76|11
1654604140000|2022-06-07 12:15:40|61.56|60.76|61.6|60.8|61.61|60.81|61.56|60.76|13
1654604150000|2022-06-07 12:15:50|61.59|60.79|61.59|60.79|61.61|60.81|61.59|60.79|5
1654604160000|2022-06-07 12:16:00|61.6|60.8|61.6|60.8|61.6|60.8|61.59|60.79|3
1654604170000|2022-06-07 12:16:10|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|14
1654604180000|2022-06-07 12:16:20|61.59|60.79|61.58|60.78|61.6|60.8|61.58|60.78|18
1654604190000|2022-06-07 12:16:30|61.59|60.79|61.6|60.8|61.61|60.81|61.58|60.78|9
1654604200000|2022-06-07 12:16:40|61.59|60.79|61.6|60.8|61.61|60.81|61.59|60.79|9
1654604210000|2022-06-07 12:16:50|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|6
1654604220000|2022-06-07 12:17:00|61.59|60.79|61.58|60.78|61.59|60.79|61.58|60.78|4
1654604230000|2022-06-07 12:17:10|61.59|60.79|61.58|60.78|61.59|60.79|61.58|60.78|2
1654604240000|2022-06-07 12:17:20|61.59|60.79|61.6|60.8|61.61|60.81|61.58|60.78|8
1654604250000|2022-06-07 12:17:30|61.59|60.79|61.59|60.79|61.59|60.79|61.58|60.78|3
1654604260000|2022-06-07 12:17:40|61.6|60.8|61.58|60.78|61.6|60.8|61.58|60.78|5
1654604270000|2022-06-07 12:17:50|61.57|60.77|61.55|60.75|61.58|60.78|61.55|60.75|16
1654604280000|2022-06-07 12:18:00|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|7
1654604290000|2022-06-07 12:18:10|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|8
1654604300000|2022-06-07 12:18:20|61.55|60.75|61.56|60.76|61.56|60.76|61.55|60.75|2
1654604320000|2022-06-07 12:18:40|61.57|60.77|61.56|60.76|61.57|60.77|61.56|60.76|2
1654604330000|2022-06-07 12:18:50|61.55|60.75|61.55|60.75|61.56|60.76|61.54|60.74|5
1654604340000|2022-06-07 12:19:00|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|11
1654604350000|2022-06-07 12:19:10|61.55|60.75|61.55|60.75|61.56|60.76|61.54|60.74|21
1654604360000|2022-06-07 12:19:20|61.54|60.74|61.55|60.75|61.56|60.76|61.54|60.74|13
1654604370000|2022-06-07 12:19:30|61.56|60.76|61.56|60.76|61.56|60.76|61.54|60.74|9
1654604380000|2022-06-07 12:19:40|61.55|60.75|61.55|60.75|61.56|60.76|61.55|60.75|5
1654604390000|2022-06-07 12:19:50|61.54|60.74|61.54|60.74|61.55|60.75|61.52|60.72|13
1654604400000|2022-06-07 12:20:00|61.53|60.73|61.52|60.72|61.54|60.74|61.52|60.72|10
1654604410000|2022-06-07 12:20:10|61.51|60.71|61.48|60.68|61.52|60.72|61.47|60.67|8
1654604420000|2022-06-07 12:20:20|61.49|60.69|61.51|60.71|61.54|60.74|61.49|60.69|20
1654604430000|2022-06-07 12:20:30|61.52|60.72|61.53|60.73|61.53|60.73|61.5|60.7|11
1654604440000|2022-06-07 12:20:40|61.51|60.71|61.53|60.73|61.53|60.73|61.51|60.71|12
1654604450000|2022-06-07 12:20:50|61.52|60.72|61.54|60.74|61.55|60.75|61.52|60.72|15
1654604460000|2022-06-07 12:21:00|61.55|60.75|61.6|60.8|61.6|60.8|61.54|60.74|20
1654604470000|2022-06-07 12:21:10|61.59|60.79|61.6|60.8|61.62|60.82|61.59|60.79|8
1654604480000|2022-06-07 12:21:20|61.61|60.81|61.6|60.8|61.62|60.82|61.6|60.8|12
1654604490000|2022-06-07 12:21:30|61.61|60.81|61.6|60.8|61.61|60.81|61.59|60.79|13
1654604500000|2022-06-07 12:21:40|61.61|60.81|61.6|60.8|61.61|60.81|61.59|60.79|7
1654604510000|2022-06-07 12:21:50|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|4
1654604520000|2022-06-07 12:22:00|61.61|60.81|61.6|60.8|61.61|60.81|61.6|60.8|2
1654604530000|2022-06-07 12:22:10|61.61|60.81|61.61|60.81|61.62|60.82|61.6|60.8|4
1654604540000|2022-06-07 12:22:20|61.6|60.8|61.6|60.8|61.61|60.81|61.59|60.79|9
1654604550000|2022-06-07 12:22:30|61.59|60.79|61.54|60.74|61.59|60.79|61.53|60.73|9
1654604560000|2022-06-07 12:22:40|61.53|60.73|61.53|60.73|61.54|60.74|61.53|60.73|5
1654604570000|2022-06-07 12:22:50|61.54|60.74|61.52|60.72|61.54|60.74|61.52|60.72|4
1654604580000|2022-06-07 12:23:00|61.53|60.73|61.54|60.74|61.54|60.74|61.52|60.72|4
1654604590000|2022-06-07 12:23:10|61.53|60.73|61.53|60.73|61.54|60.74|61.52|60.72|11
1654604600000|2022-06-07 12:23:20|61.52|60.72|61.53|60.73|61.53|60.73|61.52|60.72|8
1654604610000|2022-06-07 12:23:30|61.52|60.72|61.55|60.75|61.55|60.75|61.52|60.72|12
1654604620000|2022-06-07 12:23:40|61.54|60.74|61.54|60.74|61.54|60.74|61.52|60.72|13
1654604630000|2022-06-07 12:23:50|61.53|60.73|61.53|60.73|61.55|60.75|61.52|60.72|16
1654604640000|2022-06-07 12:24:00|61.52|60.72|61.53|60.73|61.53|60.73|61.52|60.72|8
1654604650000|2022-06-07 12:24:10|61.52|60.72|61.41|60.61|61.52|60.72|61.4|60.6|19
1654604660000|2022-06-07 12:24:20|61.42|60.62|61.51|60.71|61.51|60.71|61.42|60.62|15
1654604670000|2022-06-07 12:24:30|61.52|60.72|61.51|60.71|61.52|60.72|61.5|60.7|8
1654604680000|2022-06-07 12:24:40|61.52|60.72|61.51|60.71|61.52|60.72|61.51|60.71|4
1654604690000|2022-06-07 12:24:50|61.52|60.72|61.51|60.71|61.52|60.72|61.5|60.7|16
1654604700000|2022-06-07 12:25:00|61.5|60.7|61.5|60.7|61.51|60.71|61.5|60.7|13
1654604710000|2022-06-07 12:25:10|61.49|60.69|61.5|60.7|61.51|60.71|61.49|60.69|13
1654604720000|2022-06-07 12:25:20|61.49|60.69|61.51|60.71|61.51|60.71|61.48|60.68|11
1654604730000|2022-06-07 12:25:30|61.5|60.7|61.5|60.7|61.51|60.71|61.5|60.7|5
1654604740000|2022-06-07 12:25:40|61.49|60.69|61.49|60.69|61.5|60.7|61.45|60.65|17
1654604750000|2022-06-07 12:25:50|61.48|60.68|61.5|60.7|61.52|60.72|61.48|60.68|9
1654604760000|2022-06-07 12:26:00|61.51|60.71|61.53|60.73|61.53|60.73|61.5|60.7|17
1654604770000|2022-06-07 12:26:10|61.52|60.72|61.52|60.72|61.54|60.74|61.51|60.71|17
1654604780000|2022-06-07 12:26:20|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|11
1654604790000|2022-06-07 12:26:30|61.52|60.72|61.51|60.71|61.53|60.73|61.5|60.7|9
1654604800000|2022-06-07 12:26:40|61.52|60.72|61.51|60.71|61.52|60.72|61.5|60.7|8
1654604810000|2022-06-07 12:26:50|61.5|60.7|61.5|60.7|61.51|60.71|61.5|60.7|11
1654604820000|2022-06-07 12:27:00|61.51|60.71|61.52|60.72|61.52|60.72|61.5|60.7|14
1654604830000|2022-06-07 12:27:10|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|5
1654604840000|2022-06-07 12:27:20|61.52|60.72|61.57|60.77|61.58|60.78|61.52|60.72|18
1654604850000|2022-06-07 12:27:30|61.58|60.78|61.58|60.78|61.58|60.78|61.57|60.77|11
1654604860000|2022-06-07 12:27:40|61.57|60.77|61.57|60.77|61.58|60.78|61.57|60.77|3
1654604870000|2022-06-07 12:27:50|61.58|60.78|61.52|60.72|61.58|60.78|61.52|60.72|8
1654604880000|2022-06-07 12:28:00|61.53|60.73|61.57|60.77|61.57|60.77|61.52|60.72|12
1654604890000|2022-06-07 12:28:10|61.58|60.78|61.56|60.76|61.58|60.78|61.56|60.76|5
1654604900000|2022-06-07 12:28:20|61.55|60.75|61.53|60.73|61.55|60.75|61.53|60.73|11
1654604910000|2022-06-07 12:28:30|61.54|60.74|61.55|60.75|61.55|60.75|61.54|60.74|16
1654604920000|2022-06-07 12:28:40|61.54|60.74|61.54|60.74|61.54|60.74|61.53|60.73|3
1654604930000|2022-06-07 12:28:50|61.53|60.73|61.53|60.73|61.53|60.73|61.52|60.72|3
1654604940000|2022-06-07 12:29:00|61.54|60.74|61.54|60.74|61.55|60.75|61.53|60.73|5
1654604950000|2022-06-07 12:29:10|61.55|60.75|61.54|60.74|61.55|60.75|61.53|60.73|8
1654604960000|2022-06-07 12:29:20|61.53|60.73|61.54|60.74|61.54|60.74|61.53|60.73|4
1654604970000|2022-06-07 12:29:30|61.53|60.73|61.54|60.74|61.54|60.74|61.53|60.73|6
1654604980000|2022-06-07 12:29:40|61.53|60.73|61.54|60.74|61.54|60.74|61.53|60.73|6
1654604990000|2022-06-07 12:29:50|61.53|60.73|61.53|60.73|61.53|60.73|61.53|60.73|1
1654605000000|2022-06-07 12:30:00|61.52|60.72|61.54|60.74|61.54|60.74|61.52|60.72|9
1654605010000|2022-06-07 12:30:10|61.53|60.73|61.54|60.74|61.54|60.74|61.52|60.72|12
1654605020000|2022-06-07 12:30:20|61.53|60.73|61.53|60.73|61.54|60.74|61.52|60.72|11
1654605030000|2022-06-07 12:30:30|61.52|60.72|61.52|60.72|61.54|60.74|61.51|60.71|12
1654605040000|2022-06-07 12:30:40|61.51|60.71|61.52|60.72|61.52|60.72|61.5|60.7|4
1654605050000|2022-06-07 12:30:50|61.51|60.71|61.52|60.72|61.54|60.74|61.51|60.71|4
1654605060000|2022-06-07 12:31:00|61.54|60.74|61.53|60.73|61.54|60.74|61.51|60.71|13
1654605070000|2022-06-07 12:31:10|61.52|60.72|61.54|60.74|61.55|60.75|61.52|60.72|22
1654605080000|2022-06-07 12:31:20|61.53|60.73|61.52|60.72|61.54|60.74|61.51|60.71|10
1654605090000|2022-06-07 12:31:30|61.51|60.71|61.54|60.74|61.55|60.75|61.51|60.71|10
1654605100000|2022-06-07 12:31:40|61.53|60.73|61.51|60.71|61.55|60.75|61.51|60.71|18
1654605110000|2022-06-07 12:31:50|61.52|60.72|61.52|60.72|61.53|60.73|61.51|60.71|10
1654605120000|2022-06-07 12:32:00|61.51|60.71|61.5|60.7|61.52|60.72|61.49|60.69|9
1654605130000|2022-06-07 12:32:10|61.49|60.69|61.49|60.69|61.51|60.71|61.49|60.69|5
1654605150000|2022-06-07 12:32:30|61.48|60.68|61.42|60.62|61.5|60.7|61.42|60.62|12
1654605160000|2022-06-07 12:32:40|61.41|60.61|61.43|60.63|61.43|60.63|61.41|60.61|5
1654605170000|2022-06-07 12:32:50|61.42|60.62|61.42|60.62|61.43|60.63|61.41|60.61|5
1654605180000|2022-06-07 12:33:00|61.43|60.63|61.46|60.66|61.46|60.66|61.42|60.62|13
1654605190000|2022-06-07 12:33:10|61.47|60.67|61.44|60.64|61.47|60.67|61.44|60.64|8
1654605200000|2022-06-07 12:33:20|61.43|60.63|61.5|60.7|61.5|60.7|61.43|60.63|15
1654605210000|2022-06-07 12:33:30|61.49|60.69|61.5|60.7|61.5|60.7|61.49|60.69|2
1654605220000|2022-06-07 12:33:40|61.51|60.71|61.49|60.69|61.51|60.71|61.49|60.69|5
1654605230000|2022-06-07 12:33:50|61.5|60.7|61.5|60.7|61.51|60.71|61.49|60.69|9
1654605240000|2022-06-07 12:34:00|61.51|60.71|61.51|60.71|61.51|60.71|61.5|60.7|11
1654605250000|2022-06-07 12:34:10|61.5|60.7|61.5|60.7|61.51|60.71|61.49|60.69|7
1654605260000|2022-06-07 12:34:20|61.51|60.71|61.52|60.72|61.52|60.72|61.5|60.7|12
1654605270000|2022-06-07 12:34:30|61.51|60.71|61.54|60.74|61.54|60.74|61.51|60.71|6
1654605280000|2022-06-07 12:34:40|61.53|60.73|61.57|60.77|61.58|60.78|61.53|60.73|11
1654605290000|2022-06-07 12:34:50|61.58|60.78|61.58|60.78|61.58|60.78|61.57|60.77|5
1654605300000|2022-06-07 12:35:00|61.57|60.77|61.58|60.78|61.58|60.78|61.56|60.76|6
1654605310000|2022-06-07 12:35:10|61.57|60.77|61.59|60.79|61.6|60.8|61.57|60.77|9
1654605320000|2022-06-07 12:35:20|61.58|60.78|61.59|60.79|61.59|60.79|61.58|60.78|4
1654605330000|2022-06-07 12:35:30|61.6|60.8|61.58|60.78|61.61|60.81|61.58|60.78|15
1654605340000|2022-06-07 12:35:40|61.59|60.79|61.58|60.78|61.6|60.8|61.57|60.77|9
1654605360000|2022-06-07 12:36:00|61.59|60.79|61.59|60.79|61.6|60.8|61.58|60.78|5
1654605370000|2022-06-07 12:36:10|61.6|60.8|61.61|60.81|61.62|60.82|61.59|60.79|8
1654605380000|2022-06-07 12:36:20|61.6|60.8|61.61|60.81|61.62|60.82|61.59|60.79|17
1654605390000|2022-06-07 12:36:30|61.6|60.8|61.6|60.8|61.61|60.81|61.59|60.79|7
1654605400000|2022-06-07 12:36:40|61.59|60.79|61.62|60.82|61.63|60.83|61.59|60.79|15
1654605410000|2022-06-07 12:36:50|61.63|60.83|61.68|60.88|61.68|60.88|61.61|60.81|20
1654605420000|2022-06-07 12:37:00|61.67|60.87|61.69|60.89|61.69|60.89|61.66|60.86|10
1654605430000|2022-06-07 12:37:10|61.7|60.9|61.71|60.91|61.72|60.92|61.69|60.89|13
1654605440000|2022-06-07 12:37:20|61.7|60.9|61.71|60.91|61.71|60.91|61.68|60.88|10
1654605450000|2022-06-07 12:37:30|61.7|60.9|61.73|60.93|61.74|60.94|61.69|60.89|17
1654605460000|2022-06-07 12:37:40|61.74|60.94|61.77|60.97|61.78|60.98|61.73|60.93|16
1654605470000|2022-06-07 12:37:50|61.8|61|61.77|60.97|61.81|61.01|61.76|60.96|12
1654605480000|2022-06-07 12:38:00|61.79|60.99|61.8|61|61.81|61.01|61.79|60.99|15
1654605490000|2022-06-07 12:38:10|61.82|61.02|61.8|61|61.82|61.02|61.8|61|10
1654605500000|2022-06-07 12:38:20|61.81|61.01|61.81|61.01|61.82|61.02|61.8|61|9
1654605510000|2022-06-07 12:38:30|61.82|61.02|61.81|61.01|61.82|61.02|61.81|61.01|2
1654605520000|2022-06-07 12:38:40|61.82|61.02|61.83|61.03|61.84|61.04|61.81|61.01|10
1654605530000|2022-06-07 12:38:50|61.84|61.04|61.83|61.03|61.85|61.05|61.83|61.03|10
1654605540000|2022-06-07 12:39:00|61.84|61.04|61.83|61.03|61.85|61.05|61.81|61.01|21
1654605550000|2022-06-07 12:39:10|61.81|61.01|61.83|61.03|61.84|61.04|61.81|61.01|13
1654605560000|2022-06-07 12:39:20|61.82|61.02|61.82|61.02|61.84|61.04|61.82|61.02|9
1654605570000|2022-06-07 12:39:30|61.81|61.01|61.8|61|61.81|61.01|61.79|60.99|14
1654605580000|2022-06-07 12:39:40|61.79|60.99|61.79|60.99|61.8|61|61.79|60.99|9
1654605590000|2022-06-07 12:39:50|61.8|61|61.78|60.98|61.8|61|61.78|60.98|13
1654605600000|2022-06-07 12:40:00|61.79|60.99|61.79|60.99|61.79|60.99|61.78|60.98|7
1654605610000|2022-06-07 12:40:10|61.8|61|61.75|60.95|61.81|61.01|61.74|60.94|21
1654605620000|2022-06-07 12:40:20|61.76|60.96|61.74|60.94|61.76|60.96|61.72|60.92|20
1654605630000|2022-06-07 12:40:30|61.75|60.95|61.76|60.96|61.76|60.96|61.74|60.94|10
1654605640000|2022-06-07 12:40:40|61.75|60.95|61.75|60.95|61.77|60.97|61.74|60.94|15
1654605650000|2022-06-07 12:40:50|61.74|60.94|61.76|60.96|61.76|60.96|61.74|60.94|15
1654605660000|2022-06-07 12:41:00|61.75|60.95|61.75|60.95|61.76|60.96|61.73|60.93|19
1654605670000|2022-06-07 12:41:10|61.77|60.97|61.77|60.97|61.77|60.97|61.74|60.94|14
1654605680000|2022-06-07 12:41:20|61.76|60.96|61.76|60.96|61.77|60.97|61.75|60.95|15
1654605690000|2022-06-07 12:41:30|61.75|60.95|61.77|60.97|61.77|60.97|61.75|60.95|8
1654605700000|2022-06-07 12:41:40|61.76|60.96|61.76|60.96|61.77|60.97|61.76|60.96|9
1654605710000|2022-06-07 12:41:50|61.77|60.97|61.77|60.97|61.77|60.97|61.75|60.95|19
1654605720000|2022-06-07 12:42:00|61.76|60.96|61.74|60.94|61.77|60.97|61.74|60.94|6
1654605730000|2022-06-07 12:42:10|61.75|60.95|61.75|60.95|61.76|60.96|61.73|60.93|11
1654605740000|2022-06-07 12:42:20|61.76|60.96|61.74|60.94|61.76|60.96|61.74|60.94|7
1654605750000|2022-06-07 12:42:30|61.76|60.96|61.74|60.94|61.76|60.96|61.73|60.93|6
1654605770000|2022-06-07 12:42:50|61.73|60.93|61.74|60.94|61.75|60.95|61.72|60.92|17
1654605780000|2022-06-07 12:43:00|61.72|60.92|61.72|60.92|61.74|60.94|61.7|60.9|12
1654605790000|2022-06-07 12:43:10|61.71|60.91|61.72|60.92|61.72|60.92|61.7|60.9|16
1654605800000|2022-06-07 12:43:20|61.7|60.9|61.59|60.79|61.7|60.9|61.54|60.74|15
1654605810000|2022-06-07 12:43:30|61.6|60.8|61.59|60.79|61.61|60.81|61.59|60.79|6
1654605820000|2022-06-07 12:43:40|61.6|60.8|61.59|60.79|61.6|60.8|61.59|60.79|2
1654605830000|2022-06-07 12:43:50|61.6|60.8|61.6|60.8|61.6|60.8|61.6|60.8|1
1654605840000|2022-06-07 12:44:00|61.63|60.83|61.65|60.85|61.65|60.85|61.62|60.82|13
1654605850000|2022-06-07 12:44:10|61.64|60.84|61.71|60.91|61.73|60.93|61.64|60.84|13
1654605860000|2022-06-07 12:44:20|61.72|60.92|61.7|60.9|61.72|60.92|61.68|60.88|12
1654605870000|2022-06-07 12:44:30|61.69|60.89|61.71|60.91|61.71|60.91|61.69|60.89|5
1654605880000|2022-06-07 12:44:40|61.7|60.9|61.7|60.9|61.71|60.91|61.69|60.89|11
1654605890000|2022-06-07 12:44:50|61.71|60.91|61.7|60.9|61.71|60.91|61.69|60.89|6
1654605900000|2022-06-07 12:45:00|61.69|60.89|61.72|60.92|61.72|60.92|61.69|60.89|8
1654605910000|2022-06-07 12:45:10|61.71|60.91|61.74|60.94|61.74|60.94|61.71|60.91|9
1654605920000|2022-06-07 12:45:20|61.73|60.93|61.77|60.97|61.78|60.98|61.72|60.92|13
1654605930000|2022-06-07 12:45:30|61.78|60.98|61.79|60.99|61.79|60.99|61.76|60.96|5
1654605940000|2022-06-07 12:45:40|61.78|60.98|61.78|60.98|61.79|60.99|61.77|60.97|13
1654605950000|2022-06-07 12:45:50|61.77|60.97|61.73|60.93|61.78|60.98|61.72|60.92|16
1654605960000|2022-06-07 12:46:00|61.74|60.94|61.74|60.94|61.74|60.94|61.73|60.93|7
1654605970000|2022-06-07 12:46:10|61.73|60.93|61.73|60.93|61.75|60.95|61.72|60.92|13
1654605980000|2022-06-07 12:46:20|61.72|60.92|61.72|60.92|61.73|60.93|61.7|60.9|14
1654605990000|2022-06-07 12:46:30|61.73|60.93|61.73|60.93|61.73|60.93|61.71|60.91|9
1654606000000|2022-06-07 12:46:40|61.72|60.92|61.71|60.91|61.73|60.93|61.69|60.89|8
1654606010000|2022-06-07 12:46:50|61.7|60.9|61.72|60.92|61.72|60.92|61.7|60.9|9
1654606020000|2022-06-07 12:47:00|61.71|60.91|61.64|60.84|61.71|60.91|61.63|60.83|20
1654606030000|2022-06-07 12:47:10|61.63|60.83|61.63|60.83|61.66|60.86|61.63|60.83|12
1654606040000|2022-06-07 12:47:20|61.64|60.84|61.63|60.83|61.64|60.84|61.62|60.82|10
1654606050000|2022-06-07 12:47:30|61.62|60.82|61.65|60.85|61.65|60.85|61.61|60.81|6
1654606060000|2022-06-07 12:47:40|61.64|60.84|61.6|60.8|61.64|60.84|61.59|60.79|7
1654606070000|2022-06-07 12:47:50|61.59|60.79|61.6|60.8|61.61|60.81|61.59|60.79|11
1654606080000|2022-06-07 12:48:00|61.59|60.79|61.6|60.8|61.6|60.8|61.59|60.79|2
1654606090000|2022-06-07 12:48:10|61.59|60.79|61.64|60.84|61.64|60.84|61.59|60.79|14
1654606100000|2022-06-07 12:48:20|61.65|60.85|61.67|60.87|61.67|60.87|61.63|60.83|11
1654606110000|2022-06-07 12:48:30|61.66|60.86|61.64|60.84|61.67|60.87|61.63|60.83|16
1654606120000|2022-06-07 12:48:40|61.63|60.83|61.67|60.87|61.68|60.88|61.63|60.83|6
1654606130000|2022-06-07 12:48:50|61.68|60.88|61.68|60.88|61.69|60.89|61.67|60.87|7
1654606140000|2022-06-07 12:49:00|61.69|60.89|61.68|60.88|61.69|60.89|61.68|60.88|4
1654606150000|2022-06-07 12:49:10|61.69|60.89|61.64|60.84|61.69|60.89|61.64|60.84|7
1654606160000|2022-06-07 12:49:20|61.65|60.85|61.64|60.84|61.65|60.85|61.63|60.83|8
1654606170000|2022-06-07 12:49:30|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|8
1654606180000|2022-06-07 12:49:40|61.63|60.83|61.62|60.82|61.63|60.83|61.61|60.81|6
1654606190000|2022-06-07 12:49:50|61.63|60.83|61.62|60.82|61.63|60.83|61.62|60.82|2
1654606200000|2022-06-07 12:50:00|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|2
1654606210000|2022-06-07 12:50:10|61.61|60.81|61.62|60.82|61.63|60.83|61.61|60.81|15
1654606220000|2022-06-07 12:50:20|61.63|60.83|61.63|60.83|61.63|60.83|61.62|60.82|9
1654606230000|2022-06-07 12:50:30|61.62|60.82|61.64|60.84|61.64|60.84|61.62|60.82|9
1654606240000|2022-06-07 12:50:40|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|4
1654606250000|2022-06-07 12:50:50|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|6
1654606260000|2022-06-07 12:51:00|61.64|60.84|61.6|60.8|61.64|60.84|61.6|60.8|7
1654606270000|2022-06-07 12:51:10|61.59|60.79|61.61|60.81|61.61|60.81|61.59|60.79|5
1654606280000|2022-06-07 12:51:20|61.62|60.82|61.62|60.82|61.62|60.82|61.6|60.8|5
1654606290000|2022-06-07 12:51:30|61.61|60.81|61.63|60.83|61.65|60.85|61.61|60.81|9
1654606300000|2022-06-07 12:51:40|61.64|60.84|61.62|60.82|61.64|60.84|61.62|60.82|2
1654606310000|2022-06-07 12:51:50|61.63|60.83|61.63|60.83|61.64|60.84|61.63|60.83|3
1654606320000|2022-06-07 12:52:00|61.64|60.84|61.65|60.85|61.65|60.85|61.64|60.84|8
1654606350000|2022-06-07 12:52:30|61.66|60.86|61.66|60.86|61.66|60.86|61.65|60.85|5
1654606360000|2022-06-07 12:52:40|61.65|60.85|61.65|60.85|61.66|60.86|61.65|60.85|3
1654606370000|2022-06-07 12:52:50|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|2
1654606380000|2022-06-07 12:53:00|61.66|60.86|61.66|60.86|61.66|60.86|61.65|60.85|5
1654606390000|2022-06-07 12:53:10|61.65|60.85|61.64|60.84|61.66|60.86|61.64|60.84|10
1654606400000|2022-06-07 12:53:20|61.65|60.85|61.65|60.85|61.65|60.85|61.65|60.85|1
1654606440000|2022-06-07 12:54:00|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|9
1654606450000|2022-06-07 12:54:10|61.66|60.86|61.65|60.85|61.66|60.86|61.64|60.84|5
1654606460000|2022-06-07 12:54:20|61.66|60.86|61.65|60.85|61.66|60.86|61.65|60.85|8
1654606490000|2022-06-07 12:54:50|61.66|60.86|61.7|60.9|61.7|60.9|61.65|60.85|14
1654606500000|2022-06-07 12:55:00|61.71|60.91|61.71|60.91|61.72|60.92|61.69|60.89|8
1654606510000|2022-06-07 12:55:10|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|8
1654606520000|2022-06-07 12:55:20|61.72|60.92|61.71|60.91|61.72|60.92|61.7|60.9|8
1654606530000|2022-06-07 12:55:30|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|2
1654606540000|2022-06-07 12:55:40|61.72|60.92|61.72|60.92|61.73|60.93|61.72|60.92|5
1654606550000|2022-06-07 12:55:50|61.73|60.93|61.72|60.92|61.73|60.93|61.71|60.91|6
1654606560000|2022-06-07 12:56:00|61.73|60.93|61.72|60.92|61.74|60.94|61.72|60.92|10
1654606570000|2022-06-07 12:56:10|61.73|60.93|61.73|60.93|61.74|60.94|61.72|60.92|6
1654606580000|2022-06-07 12:56:20|61.74|60.94|61.71|60.91|61.74|60.94|61.7|60.9|8
1654606590000|2022-06-07 12:56:30|61.7|60.9|61.7|60.9|61.72|60.92|61.68|60.88|16
1654606600000|2022-06-07 12:56:40|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|10
1654606610000|2022-06-07 12:56:50|61.69|60.89|61.7|60.9|61.72|60.92|61.69|60.89|20
1654606620000|2022-06-07 12:57:00|61.72|60.92|61.7|60.9|61.72|60.92|61.69|60.89|18
1654606630000|2022-06-07 12:57:10|61.69|60.89|61.69|60.89|61.7|60.9|61.68|60.88|9
1654606640000|2022-06-07 12:57:20|61.7|60.9|61.69|60.89|61.72|60.92|61.69|60.89|7
1654606650000|2022-06-07 12:57:30|61.7|60.9|61.72|60.92|61.72|60.92|61.69|60.89|11
1654606660000|2022-06-07 12:57:40|61.71|60.91|61.72|60.92|61.73|60.93|61.71|60.91|10
1654606670000|2022-06-07 12:57:50|61.73|60.93|61.73|60.93|61.73|60.93|61.72|60.92|7
1654606680000|2022-06-07 12:58:00|61.74|60.94|61.73|60.93|61.74|60.94|61.73|60.93|2
1654606690000|2022-06-07 12:58:10|61.74|60.94|61.73|60.93|61.74|60.94|61.72|60.92|4
1654606710000|2022-06-07 12:58:30|61.72|60.92|61.72|60.92|61.72|60.92|61.71|60.91|3
1654606720000|2022-06-07 12:58:40|61.71|60.91|61.7|60.9|61.72|60.92|61.7|60.9|12
1654606730000|2022-06-07 12:58:50|61.71|60.91|61.7|60.9|61.72|60.92|61.69|60.89|20
1654606740000|2022-06-07 12:59:00|61.69|60.89|61.7|60.9|61.71|60.91|61.69|60.89|13
1654606750000|2022-06-07 12:59:10|61.69|60.89|61.7|60.9|61.7|60.9|61.69|60.89|10
1654606760000|2022-06-07 12:59:20|61.69|60.89|61.7|60.9|61.7|60.9|61.69|60.89|2
1654606770000|2022-06-07 12:59:30|61.72|60.92|61.7|60.9|61.72|60.92|61.69|60.89|14
1654606780000|2022-06-07 12:59:40|61.69|60.89|61.7|60.9|61.7|60.9|61.68|60.88|10
1654606790000|2022-06-07 12:59:50|61.69|60.89|61.69|60.89|61.7|60.9|61.69|60.89|7
1654606800000|2022-06-07 13:00:00|61.68|60.88|61.69|60.89|61.7|60.9|61.68|60.88|8
1654606810000|2022-06-07 13:00:10|61.7|60.9|61.69|60.89|61.7|60.9|61.67|60.87|14
1654606820000|2022-06-07 13:00:20|61.68|60.88|61.7|60.9|61.71|60.91|61.68|60.88|14
1654606830000|2022-06-07 13:00:30|61.71|60.91|61.71|60.91|61.72|60.92|61.7|60.9|19
1654606840000|2022-06-07 13:00:40|61.7|60.9|61.69|60.89|61.71|60.91|61.67|60.87|18
1654606850000|2022-06-07 13:00:50|61.68|60.88|61.69|60.89|61.7|60.9|61.68|60.88|12
1654606860000|2022-06-07 13:01:00|61.7|60.9|61.7|60.9|61.7|60.9|61.69|60.89|7
1654606870000|2022-06-07 13:01:10|61.69|60.89|61.7|60.9|61.7|60.9|61.68|60.88|8
1654606880000|2022-06-07 13:01:20|61.69|60.89|61.63|60.83|61.7|60.9|61.63|60.83|14
1654606890000|2022-06-07 13:01:30|61.64|60.84|61.61|60.81|61.64|60.84|61.61|60.81|12
1654606900000|2022-06-07 13:01:40|61.6|60.8|61.62|60.82|61.62|60.82|61.6|60.8|9
1654606910000|2022-06-07 13:01:50|61.61|60.81|61.62|60.82|61.63|60.83|61.61|60.81|12
1654606930000|2022-06-07 13:02:10|61.63|60.83|61.62|60.82|61.63|60.83|61.61|60.81|7
1654606940000|2022-06-07 13:02:20|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|6
1654606950000|2022-06-07 13:02:30|61.61|60.81|61.62|60.82|61.63|60.83|61.61|60.81|10
1654606960000|2022-06-07 13:02:40|61.61|60.81|61.62|60.82|61.62|60.82|61.61|60.81|4
1654606970000|2022-06-07 13:02:50|61.61|60.81|61.68|60.88|61.68|60.88|61.61|60.81|9
1654606980000|2022-06-07 13:03:00|61.67|60.87|61.68|60.88|61.7|60.9|61.67|60.87|8
1654606990000|2022-06-07 13:03:10|61.69|60.89|61.68|60.88|61.69|60.89|61.66|60.86|12
1654607000000|2022-06-07 13:03:20|61.67|60.87|61.68|60.88|61.68|60.88|61.67|60.87|2
1654607010000|2022-06-07 13:03:30|61.67|60.87|61.65|60.85|61.68|60.88|61.63|60.83|13
1654607020000|2022-06-07 13:03:40|61.64|60.84|61.66|60.86|61.66|60.86|61.64|60.84|17
1654607030000|2022-06-07 13:03:50|61.65|60.85|61.65|60.85|61.66|60.86|61.64|60.84|10
1654607040000|2022-06-07 13:04:00|61.66|60.86|61.68|60.88|61.68|60.88|61.65|60.85|4
1654607050000|2022-06-07 13:04:10|61.69|60.89|61.68|60.88|61.69|60.89|61.67|60.87|4
1654607060000|2022-06-07 13:04:20|61.67|60.87|61.68|60.88|61.68|60.88|61.67|60.87|6
1654607070000|2022-06-07 13:04:30|61.67|60.87|61.69|60.89|61.69|60.89|61.67|60.87|3
1654607080000|2022-06-07 13:04:40|61.68|60.88|61.68|60.88|61.7|60.9|61.67|60.87|7
1654607090000|2022-06-07 13:04:50|61.69|60.89|61.68|60.88|61.69|60.89|61.68|60.88|4
1654607100000|2022-06-07 13:05:00|61.67|60.87|61.68|60.88|61.69|60.89|61.66|60.86|14
1654607110000|2022-06-07 13:05:10|61.67|60.87|61.68|60.88|61.68|60.88|61.67|60.87|4
1654607120000|2022-06-07 13:05:20|61.69|60.89|61.7|60.9|61.7|60.9|61.68|60.88|10
1654607130000|2022-06-07 13:05:30|61.69|60.89|61.7|60.9|61.71|60.91|61.69|60.89|12
1654607140000|2022-06-07 13:05:40|61.71|60.91|61.71|60.91|61.72|60.92|61.7|60.9|10
1654607150000|2022-06-07 13:05:50|61.7|60.9|61.71|60.91|61.72|60.92|61.7|60.9|9
1654607160000|2022-06-07 13:06:00|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|5
1654607170000|2022-06-07 13:06:10|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|6
1654607180000|2022-06-07 13:06:20|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|2
1654607190000|2022-06-07 13:06:30|61.71|60.91|61.73|60.93|61.74|60.94|61.71|60.91|11
1654607200000|2022-06-07 13:06:40|61.72|60.92|61.72|60.92|61.73|60.93|61.71|60.91|7
1654607210000|2022-06-07 13:06:50|61.71|60.91|61.73|60.93|61.73|60.93|61.71|60.91|3
1654607220000|2022-06-07 13:07:00|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|6
1654607230000|2022-06-07 13:07:10|61.72|60.92|61.72|60.92|61.73|60.93|61.72|60.92|5
1654607240000|2022-06-07 13:07:20|61.73|60.93|61.73|60.93|61.74|60.94|61.73|60.93|3
1654607250000|2022-06-07 13:07:30|61.74|60.94|61.73|60.93|61.75|60.95|61.72|60.92|8
1654607270000|2022-06-07 13:07:50|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|8
1654607280000|2022-06-07 13:08:00|61.72|60.92|61.72|60.92|61.73|60.93|61.72|60.92|5
1654607290000|2022-06-07 13:08:10|61.73|60.93|61.72|60.92|61.73|60.93|61.72|60.92|2
1654607300000|2022-06-07 13:08:20|61.73|60.93|61.72|60.92|61.73|60.93|61.72|60.92|4
1654607320000|2022-06-07 13:08:40|61.73|60.93|61.73|60.93|61.73|60.93|61.72|60.92|3
1654607330000|2022-06-07 13:08:50|61.72|60.92|61.73|60.93|61.73|60.93|61.72|60.92|4
1654607340000|2022-06-07 13:09:00|61.72|60.92|61.72|60.92|61.73|60.93|61.72|60.92|3
1654607350000|2022-06-07 13:09:10|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|2
1654607360000|2022-06-07 13:09:20|61.73|60.93|61.73|60.93|61.73|60.93|61.73|60.93|1
1654607370000|2022-06-07 13:09:30|61.72|60.92|61.72|60.92|61.72|60.92|61.72|60.92|1
1654607380000|2022-06-07 13:09:40|61.73|60.93|61.7|60.9|61.73|60.93|61.69|60.89|8
1654607390000|2022-06-07 13:09:50|61.71|60.91|61.71|60.91|61.71|60.91|61.71|60.91|1
1654607400000|2022-06-07 13:10:00|61.7|60.9|61.72|60.92|61.73|60.93|61.7|60.9|9
1654607410000|2022-06-07 13:10:10|61.73|60.93|61.72|60.92|61.74|60.94|61.72|60.92|3
1654607420000|2022-06-07 13:10:20|61.73|60.93|61.78|60.98|61.79|60.99|61.73|60.93|16
1654607430000|2022-06-07 13:10:30|61.79|60.99|61.8|61|61.8|61|61.78|60.98|9
1654607440000|2022-06-07 13:10:40|61.79|60.99|61.79|60.99|61.8|61|61.78|60.98|9
1654607450000|2022-06-07 13:10:50|61.8|61|61.8|61|61.8|61|61.77|60.97|22
1654607460000|2022-06-07 13:11:00|61.79|60.99|61.71|60.91|61.79|60.99|61.71|60.91|7
1654607470000|2022-06-07 13:11:10|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|3
1654607480000|2022-06-07 13:11:20|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|2
1654607490000|2022-06-07 13:11:30|61.73|60.93|61.71|60.91|61.73|60.93|61.71|60.91|7
1654607500000|2022-06-07 13:11:40|61.72|60.92|61.7|60.9|61.73|60.93|61.7|60.9|5
1654607510000|2022-06-07 13:11:50|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|2
1654607520000|2022-06-07 13:12:00|61.71|60.91|61.73|60.93|61.73|60.93|61.7|60.9|3
1654607530000|2022-06-07 13:12:10|61.71|60.91|61.71|60.91|61.73|60.93|61.69|60.89|7
1654607540000|2022-06-07 13:12:20|61.72|60.92|61.71|60.91|61.72|60.92|61.71|60.91|2
1654607550000|2022-06-07 13:12:30|61.72|60.92|61.71|60.91|61.72|60.92|61.7|60.9|6
1654607560000|2022-06-07 13:12:40|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|2
1654607570000|2022-06-07 13:12:50|61.7|60.9|61.69|60.89|61.7|60.9|61.69|60.89|12
1654607580000|2022-06-07 13:13:00|61.68|60.88|61.69|60.89|61.69|60.89|61.68|60.88|2
1654607590000|2022-06-07 13:13:10|61.68|60.88|61.64|60.84|61.69|60.89|61.64|60.84|11
1654607600000|2022-06-07 13:13:20|61.63|60.83|61.64|60.84|61.64|60.84|61.63|60.83|2
1654607610000|2022-06-07 13:13:30|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|5
1654607620000|2022-06-07 13:13:40|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|8
1654607630000|2022-06-07 13:13:50|61.6|60.8|61.61|60.81|61.62|60.82|61.6|60.8|9
1654607640000|2022-06-07 13:14:00|61.62|60.82|61.55|60.75|61.62|60.82|61.55|60.75|11
1654607650000|2022-06-07 13:14:10|61.56|60.76|61.56|60.76|61.56|60.76|61.55|60.75|9
1654607660000|2022-06-07 13:14:20|61.55|60.75|61.61|60.81|61.61|60.81|61.55|60.75|12
1654607670000|2022-06-07 13:14:30|61.62|60.82|61.62|60.82|61.62|60.82|61.6|60.8|9
1654607680000|2022-06-07 13:14:40|61.61|60.81|61.62|60.82|61.63|60.83|61.61|60.81|9
1654607690000|2022-06-07 13:14:50|61.63|60.83|61.62|60.82|61.63|60.83|61.6|60.8|10
1654607700000|2022-06-07 13:15:00|61.61|60.81|61.63|60.83|61.63|60.83|61.6|60.8|8
1654607710000|2022-06-07 13:15:10|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|11
1654607720000|2022-06-07 13:15:20|61.63|60.83|61.64|60.84|61.65|60.85|61.63|60.83|10
1654607730000|2022-06-07 13:15:30|61.63|60.83|61.63|60.83|61.65|60.85|61.63|60.83|6
1654607740000|2022-06-07 13:15:40|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|7
1654607750000|2022-06-07 13:15:50|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|8
1654607760000|2022-06-07 13:16:00|61.65|60.85|61.63|60.83|61.65|60.85|61.63|60.83|11
1654607770000|2022-06-07 13:16:10|61.64|60.84|61.62|60.82|61.64|60.84|61.61|60.81|10
1654607780000|2022-06-07 13:16:20|61.61|60.81|61.63|60.83|61.65|60.85|61.61|60.81|7
1654607790000|2022-06-07 13:16:30|61.62|60.82|61.62|60.82|61.63|60.83|61.62|60.82|3
1654607800000|2022-06-07 13:16:40|61.61|60.81|61.61|60.81|61.62|60.82|61.6|60.8|5
1654607810000|2022-06-07 13:16:50|61.6|60.8|61.62|60.82|61.62|60.82|61.6|60.8|3
1654607820000|2022-06-07 13:17:00|61.61|60.81|61.61|60.81|61.62|60.82|61.61|60.81|5
1654607830000|2022-06-07 13:17:10|61.6|60.8|61.61|60.81|61.61|60.81|61.6|60.8|4
1654607850000|2022-06-07 13:17:30|61.62|60.82|61.61|60.81|61.62|60.82|61.61|60.81|2
1654607860000|2022-06-07 13:17:40|61.62|60.82|61.62|60.82|61.63|60.83|61.61|60.81|5
1654607870000|2022-06-07 13:17:50|61.63|60.83|61.62|60.82|61.64|60.84|61.62|60.82|9
1654607880000|2022-06-07 13:18:00|61.63|60.83|61.64|60.84|61.65|60.85|61.62|60.82|13
1654607890000|2022-06-07 13:18:10|61.65|60.85|61.64|60.84|61.65|60.85|61.63|60.83|8
1654607900000|2022-06-07 13:18:20|61.65|60.85|61.64|60.84|61.65|60.85|61.64|60.84|4
1654607910000|2022-06-07 13:18:30|61.65|60.85|61.64|60.84|61.65|60.85|61.63|60.83|8
1654607920000|2022-06-07 13:18:40|61.63|60.83|61.65|60.85|61.65|60.85|61.63|60.83|10
1654607930000|2022-06-07 13:18:50|61.64|60.84|61.64|60.84|61.65|60.85|61.63|60.83|5
1654607940000|2022-06-07 13:19:00|61.65|60.85|61.65|60.85|61.65|60.85|61.63|60.83|7
1654607950000|2022-06-07 13:19:10|61.64|60.84|61.69|60.89|61.69|60.89|61.62|60.82|15
1654607960000|2022-06-07 13:19:20|61.7|60.9|61.7|60.9|61.7|60.9|61.69|60.89|3
1654607970000|2022-06-07 13:19:30|61.69|60.89|61.7|60.9|61.71|60.91|61.69|60.89|4
1654607980000|2022-06-07 13:19:40|61.71|60.91|61.7|60.9|61.71|60.91|61.69|60.89|6
1654607990000|2022-06-07 13:19:50|61.69|60.89|61.7|60.9|61.71|60.91|61.69|60.89|7
1654608000000|2022-06-07 13:20:00|61.69|60.89|61.69|60.89|61.69|60.89|61.69|60.89|1
1654608010000|2022-06-07 13:20:10|61.68|60.88|61.69|60.89|61.7|60.9|61.68|60.88|11
1654608020000|2022-06-07 13:20:20|61.7|60.9|61.71|60.91|61.71|60.91|61.69|60.89|8
1654608030000|2022-06-07 13:20:30|61.7|60.9|61.7|60.9|61.72|60.92|61.69|60.89|13
1654608040000|2022-06-07 13:20:40|61.71|60.91|61.73|60.93|61.73|60.93|61.71|60.91|6
1654608050000|2022-06-07 13:20:50|61.72|60.92|61.71|60.91|61.73|60.93|61.71|60.91|8
1654608060000|2022-06-07 13:21:00|61.72|60.92|61.73|60.93|61.73|60.93|61.71|60.91|10
1654608070000|2022-06-07 13:21:10|61.72|60.92|61.72|60.92|61.73|60.93|61.71|60.91|15
1654608080000|2022-06-07 13:21:20|61.71|60.91|61.71|60.91|61.72|60.92|61.7|60.9|4
1654608090000|2022-06-07 13:21:30|61.7|60.9|61.7|60.9|61.7|60.9|61.7|60.9|1
1654608100000|2022-06-07 13:21:40|61.71|60.91|61.71|60.91|61.72|60.92|61.71|60.91|5
1654608110000|2022-06-07 13:21:50|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|5
1654608120000|2022-06-07 13:22:00|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|7
1654608130000|2022-06-07 13:22:10|61.7|60.9|61.7|60.9|61.7|60.9|61.69|60.89|5
1654608140000|2022-06-07 13:22:20|61.69|60.89|61.7|60.9|61.7|60.9|61.69|60.89|6
1654608150000|2022-06-07 13:22:30|61.69|60.89|61.69|60.89|61.7|60.9|61.69|60.89|9
1654608160000|2022-06-07 13:22:40|61.7|60.9|61.65|60.85|61.71|60.91|61.65|60.85|7
1654608170000|2022-06-07 13:22:50|61.64|60.84|61.64|60.84|61.65|60.85|61.64|60.84|15
1654608180000|2022-06-07 13:23:00|61.63|60.83|61.64|60.84|61.65|60.85|61.62|60.82|14
1654608190000|2022-06-07 13:23:10|61.65|60.85|61.63|60.83|61.65|60.85|61.63|60.83|10
1654608200000|2022-06-07 13:23:20|61.64|60.84|61.66|60.86|61.66|60.86|61.63|60.83|7
1654608210000|2022-06-07 13:23:30|61.65|60.85|61.66|60.86|61.67|60.87|61.65|60.85|8
1654608220000|2022-06-07 13:23:40|61.65|60.85|61.66|60.86|61.67|60.87|61.65|60.85|4
1654608230000|2022-06-07 13:23:50|61.65|60.85|61.66|60.86|61.66|60.86|61.65|60.85|4
1654608240000|2022-06-07 13:24:00|61.65|60.85|61.7|60.9|61.7|60.9|61.65|60.85|6
1654608250000|2022-06-07 13:24:10|61.69|60.89|61.71|60.91|61.71|60.91|61.69|60.89|5
1654608270000|2022-06-07 13:24:30|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|2
1654608280000|2022-06-07 13:24:40|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|5
1654608290000|2022-06-07 13:24:50|61.69|60.89|61.7|60.9|61.71|60.91|61.69|60.89|4
1654608300000|2022-06-07 13:25:00|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|2
1654608310000|2022-06-07 13:25:10|61.71|60.91|61.73|60.93|61.73|60.93|61.69|60.89|13
1654608320000|2022-06-07 13:25:20|61.72|60.92|61.72|60.92|61.73|60.93|61.72|60.92|7
1654608330000|2022-06-07 13:25:30|61.73|60.93|61.72|60.92|61.73|60.93|61.71|60.91|8
1654608340000|2022-06-07 13:25:40|61.73|60.93|61.72|60.92|61.73|60.93|61.72|60.92|4
1654608350000|2022-06-07 13:25:50|61.73|60.93|61.73|60.93|61.74|60.94|61.72|60.92|12
1654608360000|2022-06-07 13:26:00|61.72|60.92|61.7|60.9|61.73|60.93|61.7|60.9|15
1654608370000|2022-06-07 13:26:10|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|4
1654608380000|2022-06-07 13:26:20|61.71|60.91|61.71|60.91|61.71|60.91|61.7|60.9|7
1654608400000|2022-06-07 13:26:40|61.7|60.9|61.7|60.9|61.71|60.91|61.7|60.9|3
1654608410000|2022-06-07 13:26:50|61.71|60.91|61.71|60.91|61.72|60.92|61.7|60.9|5
1654608420000|2022-06-07 13:27:00|61.7|60.9|61.7|60.9|61.7|60.9|61.7|60.9|1
1654608430000|2022-06-07 13:27:10|61.71|60.91|61.71|60.91|61.71|60.91|61.71|60.91|1
1654608440000|2022-06-07 13:27:20|61.7|60.9|61.71|60.91|61.71|60.91|61.7|60.9|2
1654608450000|2022-06-07 13:27:30|61.7|60.9|61.7|60.9|61.7|60.9|61.7|60.9|1
1654608460000|2022-06-07 13:27:40|61.71|60.91|61.71|60.91|61.71|60.91|61.71|60.91|1
1654608470000|2022-06-07 13:27:50|61.72|60.92|61.71|60.91|61.72|60.92|61.71|60.91|4
1654608480000|2022-06-07 13:28:00|61.72|60.92|61.79|60.99|61.79|60.99|61.71|60.91|19
1654608490000|2022-06-07 13:28:10|61.78|60.98|61.78|60.98|61.8|61|61.77|60.97|17
1654608500000|2022-06-07 13:28:20|61.79|60.99|61.79|60.99|61.79|60.99|61.78|60.98|7
1654608510000|2022-06-07 13:28:30|61.78|60.98|61.77|60.97|61.78|60.98|61.77|60.97|2
1654608520000|2022-06-07 13:28:40|61.78|60.98|61.78|60.98|61.78|60.98|61.77|60.97|3
1654608540000|2022-06-07 13:29:00|61.77|60.97|61.74|60.94|61.77|60.97|61.72|60.92|11
1654608550000|2022-06-07 13:29:10|61.73|60.93|61.75|60.95|61.76|60.96|61.72|60.92|8
1654608560000|2022-06-07 13:29:20|61.73|60.93|61.75|60.95|61.75|60.95|61.73|60.93|5
1654608570000|2022-06-07 13:29:30|61.74|60.94|61.75|60.95|61.75|60.95|61.73|60.93|8
1654608580000|2022-06-07 13:29:40|61.76|60.96|61.76|60.96|61.76|60.96|61.76|60.96|1
1654608590000|2022-06-07 13:29:50|61.75|60.95|61.75|60.95|61.75|60.95|61.73|60.93|10
1654608600000|2022-06-07 13:30:00|61.73|60.93|61.74|60.94|61.75|60.95|61.72|60.92|11
1654608610000|2022-06-07 13:30:10|61.73|60.93|61.74|60.94|61.74|60.94|61.72|60.92|8
1654608620000|2022-06-07 13:30:20|61.73|60.93|61.75|60.95|61.76|60.96|61.72|60.92|19
1654608630000|2022-06-07 13:30:30|61.74|60.94|61.75|60.95|61.76|60.96|61.73|60.93|16
1654608640000|2022-06-07 13:30:40|61.74|60.94|61.72|60.92|61.74|60.94|61.72|60.92|9
1654608650000|2022-06-07 13:30:50|61.71|60.91|61.72|60.92|61.72|60.92|61.71|60.91|4
1654608660000|2022-06-07 13:31:00|61.73|60.93|61.71|60.91|61.73|60.93|61.71|60.91|11
1654608670000|2022-06-07 13:31:10|61.7|60.9|61.67|60.87|61.71|60.91|61.66|60.86|14
1654608680000|2022-06-07 13:31:20|61.66|60.86|61.65|60.85|61.67|60.87|61.64|60.84|10
1654608690000|2022-06-07 13:31:30|61.66|60.86|61.69|60.89|61.72|60.92|61.65|60.85|12
1654608700000|2022-06-07 13:31:40|61.71|60.91|61.7|60.9|61.71|60.91|61.7|60.9|12
1654608710000|2022-06-07 13:31:50|61.71|60.91|61.66|60.86|61.71|60.91|61.65|60.85|18
1654608720000|2022-06-07 13:32:00|61.65|60.85|61.63|60.83|61.67|60.87|61.63|60.83|7
1654608730000|2022-06-07 13:32:10|61.64|60.84|61.61|60.81|61.64|60.84|61.59|60.79|14
1654608740000|2022-06-07 13:32:20|61.59|60.79|61.53|60.73|61.6|60.8|61.51|60.71|15
1654608750000|2022-06-07 13:32:30|61.52|60.72|61.53|60.73|61.55|60.75|61.52|60.72|11
1654608760000|2022-06-07 13:32:40|61.54|60.74|61.62|60.82|61.63|60.83|61.54|60.74|13
1654608770000|2022-06-07 13:32:50|61.6|60.8|61.74|60.94|61.74|60.94|61.6|60.8|21
1654608780000|2022-06-07 13:33:00|61.76|60.96|61.81|61.01|61.82|61.02|61.76|60.96|11
1654608790000|2022-06-07 13:33:10|61.8|61|61.92|61.12|61.93|61.13|61.8|61|15
1654608800000|2022-06-07 13:33:20|61.94|61.14|61.91|61.11|61.94|61.14|61.89|61.09|16
1654608810000|2022-06-07 13:33:30|61.9|61.1|61.99|61.19|62.02|61.22|61.9|61.1|25
1654608820000|2022-06-07 13:33:40|61.98|61.18|61.93|61.13|61.99|61.19|61.92|61.12|19
1654608830000|2022-06-07 13:33:50|61.92|61.12|61.94|61.14|61.95|61.15|61.9|61.1|16
1654608840000|2022-06-07 13:34:00|61.93|61.13|62.02|61.22|62.02|61.22|61.93|61.13|20
1654608850000|2022-06-07 13:34:10|62.01|61.21|61.95|61.15|62.02|61.22|61.93|61.13|23
1654608860000|2022-06-07 13:34:20|61.94|61.14|61.93|61.13|61.95|61.15|61.92|61.12|17
1654608870000|2022-06-07 13:34:30|61.94|61.14|61.94|61.14|61.94|61.14|61.92|61.12|9
1654608880000|2022-06-07 13:34:40|61.95|61.15|61.91|61.11|61.95|61.15|61.91|61.11|13
1654608890000|2022-06-07 13:34:50|61.9|61.1|61.93|61.13|61.94|61.14|61.9|61.1|19
1654608900000|2022-06-07 13:35:00|61.94|61.14|61.94|61.14|62|61.2|61.92|61.12|16
1654608910000|2022-06-07 13:35:10|61.93|61.13|61.91|61.11|61.95|61.15|61.91|61.11|13
1654608920000|2022-06-07 13:35:20|61.92|61.12|61.91|61.11|61.94|61.14|61.91|61.11|9
1654608930000|2022-06-07 13:35:30|61.92|61.12|61.93|61.13|61.94|61.14|61.92|61.12|14
1654608940000|2022-06-07 13:35:40|61.92|61.12|61.9|61.1|61.93|61.13|61.9|61.1|16
1654608950000|2022-06-07 13:35:50|61.91|61.11|61.93|61.13|61.93|61.13|61.9|61.1|16
1654608960000|2022-06-07 13:36:00|61.91|61.11|61.94|61.14|61.95|61.15|61.91|61.11|12
1654608970000|2022-06-07 13:36:10|61.93|61.13|61.93|61.13|61.95|61.15|61.93|61.13|17
1654608980000|2022-06-07 13:36:20|61.94|61.14|61.94|61.14|61.94|61.14|61.92|61.12|9
1654608990000|2022-06-07 13:36:30|61.95|61.15|61.96|61.16|61.97|61.17|61.94|61.14|13
1654609000000|2022-06-07 13:36:40|61.95|61.15|62.01|61.21|62.02|61.22|61.94|61.14|16
1654609010000|2022-06-07 13:36:50|62.02|61.22|62|61.2|62.02|61.22|61.99|61.19|16
1654609020000|2022-06-07 13:37:00|62.01|61.21|62|61.2|62.01|61.21|62|61.2|6
1654609030000|2022-06-07 13:37:10|62.01|61.21|62.01|61.21|62.02|61.22|61.99|61.19|16
1654609040000|2022-06-07 13:37:20|62|61.2|62|61.2|62.01|61.21|61.99|61.19|11
1654609050000|2022-06-07 13:37:30|61.99|61.19|61.95|61.15|62.01|61.21|61.94|61.14|12
1654609060000|2022-06-07 13:37:40|61.96|61.16|62|61.2|62.01|61.21|61.94|61.14|16
1654609070000|2022-06-07 13:37:50|62.01|61.21|62|61.2|62.03|61.23|61.98|61.18|11
1654609080000|2022-06-07 13:38:00|62.01|61.21|61.95|61.15|62.01|61.21|61.94|61.14|19
1654609090000|2022-06-07 13:38:10|61.96|61.16|61.95|61.15|61.96|61.16|61.95|61.15|6
1654609100000|2022-06-07 13:38:20|61.96|61.16|61.96|61.16|61.96|61.16|61.94|61.14|7
1654609110000|2022-06-07 13:38:30|61.97|61.17|62|61.2|62.01|61.21|61.97|61.17|11
1654609120000|2022-06-07 13:38:40|61.98|61.18|62.01|61.21|62.01|61.21|61.98|61.18|11
1654609130000|2022-06-07 13:38:50|62.02|61.22|62.09|61.29|62.12|61.32|62|61.2|22
1654609140000|2022-06-07 13:39:00|62.08|61.28|62.04|61.24|62.1|61.3|62.04|61.24|17
1654609150000|2022-06-07 13:39:10|62.05|61.25|62.11|61.31|62.11|61.31|62.05|61.25|17
1654609160000|2022-06-07 13:39:20|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|14
1654609170000|2022-06-07 13:39:30|62.08|61.28|62.1|61.3|62.11|61.31|62.07|61.27|14
1654609180000|2022-06-07 13:39:40|62.09|61.29|62.02|61.22|62.1|61.3|62.01|61.21|20
1654609190000|2022-06-07 13:39:50|62.03|61.23|62.09|61.29|62.1|61.3|62.02|61.22|15
1654609200000|2022-06-07 13:40:00|62.1|61.3|62.1|61.3|62.11|61.31|62.08|61.28|9
1654609210000|2022-06-07 13:40:10|62.09|61.29|62.02|61.22|62.11|61.31|62.02|61.22|17
1654609220000|2022-06-07 13:40:20|62.03|61.23|62.04|61.24|62.05|61.25|62.03|61.23|6
1654609230000|2022-06-07 13:40:30|62.03|61.23|62.09|61.29|62.09|61.29|62.03|61.23|12
1654609240000|2022-06-07 13:40:40|62.11|61.31|62.11|61.31|62.13|61.33|62.09|61.29|17
1654609250000|2022-06-07 13:40:50|62.12|61.32|62.18|61.38|62.19|61.39|62.11|61.31|17
1654609260000|2022-06-07 13:41:00|62.19|61.39|62.13|61.33|62.2|61.4|62.12|61.32|25
1654609270000|2022-06-07 13:41:10|62.14|61.34|62.1|61.3|62.16|61.36|62.1|61.3|22
1654609280000|2022-06-07 13:41:20|62.11|61.31|62.1|61.3|62.15|61.35|62.1|61.3|16
1654609290000|2022-06-07 13:41:30|62.11|61.31|62.14|61.34|62.14|61.34|62.1|61.3|8
1654609300000|2022-06-07 13:41:40|62.13|61.33|62.16|61.36|62.16|61.36|62.13|61.33|6
1654609310000|2022-06-07 13:41:50|62.15|61.35|62.13|61.33|62.15|61.35|62.12|61.32|11
1654609320000|2022-06-07 13:42:00|62.12|61.32|62.14|61.34|62.14|61.34|62.11|61.31|14
1654609330000|2022-06-07 13:42:10|62.15|61.35|62.12|61.32|62.16|61.36|62.12|61.32|7
1654609340000|2022-06-07 13:42:20|62.13|61.33|62.11|61.31|62.14|61.34|62.11|61.31|14
1654609350000|2022-06-07 13:42:30|62.14|61.34|62.11|61.31|62.14|61.34|62.1|61.3|11
1654609360000|2022-06-07 13:42:40|62.1|61.3|62.06|61.26|62.1|61.3|62.04|61.24|12
1654609370000|2022-06-07 13:42:50|62.03|61.23|62.04|61.24|62.06|61.26|62.02|61.22|12
1654609380000|2022-06-07 13:43:00|62.05|61.25|62.05|61.25|62.07|61.27|62.05|61.25|13
1654609390000|2022-06-07 13:43:10|62.06|61.26|62.08|61.28|62.09|61.29|62.05|61.25|17
1654609400000|2022-06-07 13:43:20|62.09|61.29|62.1|61.3|62.11|61.31|62.08|61.28|20
1654609410000|2022-06-07 13:43:30|62.09|61.29|62.08|61.28|62.09|61.29|62.08|61.28|4
1654609420000|2022-06-07 13:43:40|62.09|61.29|62.1|61.3|62.1|61.3|62.08|61.28|6
1654609430000|2022-06-07 13:43:50|62.11|61.31|62.12|61.32|62.12|61.32|62.1|61.3|16
1654609440000|2022-06-07 13:44:00|62.11|61.31|62.11|61.31|62.14|61.34|62.11|61.31|6
1654609450000|2022-06-07 13:44:10|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|4
1654609460000|2022-06-07 13:44:20|62.1|61.3|62.12|61.32|62.14|61.34|62.1|61.3|10
1654609470000|2022-06-07 13:44:30|62.13|61.33|62.14|61.34|62.14|61.34|62.1|61.3|11
1654609480000|2022-06-07 13:44:40|62.13|61.33|62.11|61.31|62.13|61.33|62.1|61.3|13
1654609490000|2022-06-07 13:44:50|62.12|61.32|62.12|61.32|62.12|61.32|62.09|61.29|10
1654609500000|2022-06-07 13:45:00|62.11|61.31|62.1|61.3|62.12|61.32|62.1|61.3|12
1654609510000|2022-06-07 13:45:10|62.11|61.31|62.13|61.33|62.13|61.33|62.1|61.3|3
1654609520000|2022-06-07 13:45:20|62.1|61.3|62.1|61.3|62.12|61.32|62.1|61.3|8
1654609530000|2022-06-07 13:45:30|62.11|61.31|62.11|61.31|62.14|61.34|62.11|61.31|13
1654609540000|2022-06-07 13:45:40|62.12|61.32|62.13|61.33|62.14|61.34|62.11|61.31|16
1654609550000|2022-06-07 13:45:50|62.14|61.34|62.2|61.4|62.22|61.42|62.13|61.33|13
1654609560000|2022-06-07 13:46:00|62.19|61.39|62.2|61.4|62.2|61.4|62.19|61.39|4
1654609570000|2022-06-07 13:46:10|62.19|61.39|62.21|61.41|62.21|61.41|62.19|61.39|9
1654609580000|2022-06-07 13:46:20|62.2|61.4|62.22|61.42|62.23|61.43|62.2|61.4|15
1654609590000|2022-06-07 13:46:30|62.21|61.41|62.22|61.42|62.22|61.42|62.2|61.4|13
1654609600000|2022-06-07 13:46:40|62.21|61.41|62.21|61.41|62.22|61.42|62.2|61.4|11
1654609610000|2022-06-07 13:46:50|62.2|61.4|62.23|61.43|62.23|61.43|62.2|61.4|10
1654609620000|2022-06-07 13:47:00|62.25|61.45|62.21|61.41|62.25|61.45|62.21|61.41|12
1654609630000|2022-06-07 13:47:10|62.2|61.4|62.19|61.39|62.21|61.41|62.19|61.39|14
1654609640000|2022-06-07 13:47:20|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|9
1654609650000|2022-06-07 13:47:30|62.19|61.39|62.19|61.39|62.21|61.41|62.19|61.39|11
1654609660000|2022-06-07 13:47:40|62.2|61.4|62.2|61.4|62.2|61.4|62.18|61.38|7
1654609670000|2022-06-07 13:47:50|62.21|61.41|62.19|61.39|62.21|61.41|62.19|61.39|5
1654609680000|2022-06-07 13:48:00|62.18|61.38|62.15|61.35|62.2|61.4|62.14|61.34|11
1654609690000|2022-06-07 13:48:10|62.14|61.34|62.14|61.34|62.15|61.35|62.14|61.34|7
1654609700000|2022-06-07 13:48:20|62.13|61.33|62.11|61.31|62.13|61.33|62.11|61.31|7
1654609710000|2022-06-07 13:48:30|62.1|61.3|62.13|61.33|62.13|61.33|62.1|61.3|18
1654609720000|2022-06-07 13:48:40|62.14|61.34|62.13|61.33|62.14|61.34|62.13|61.33|2
1654609730000|2022-06-07 13:48:50|62.14|61.34|62.15|61.35|62.15|61.35|62.14|61.34|2
1654609740000|2022-06-07 13:49:00|62.16|61.36|62.21|61.41|62.21|61.41|62.16|61.36|18
1654609750000|2022-06-07 13:49:10|62.2|61.4|62.2|61.4|62.21|61.41|62.19|61.39|9
1654609760000|2022-06-07 13:49:20|62.19|61.39|62.2|61.4|62.21|61.41|62.19|61.39|11
1654609770000|2022-06-07 13:49:30|62.19|61.39|62.13|61.33|62.21|61.41|62.13|61.33|17
1654609780000|2022-06-07 13:49:40|62.14|61.34|62.16|61.36|62.16|61.36|62.13|61.33|11
1654609790000|2022-06-07 13:49:50|62.15|61.35|62.2|61.4|62.21|61.41|62.15|61.35|12
1654609800000|2022-06-07 13:50:00|62.19|61.39|62.22|61.42|62.22|61.42|62.19|61.39|10
1654609810000|2022-06-07 13:50:10|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|7
1654609820000|2022-06-07 13:50:20|62.24|61.44|62.24|61.44|62.25|61.45|62.22|61.42|15
1654609830000|2022-06-07 13:50:30|62.25|61.45|62.25|61.45|62.25|61.45|62.23|61.43|11
1654609840000|2022-06-07 13:50:40|62.24|61.44|62.24|61.44|62.25|61.45|62.23|61.43|6
1654609850000|2022-06-07 13:50:50|62.25|61.45|62.23|61.43|62.25|61.45|62.23|61.43|15
1654609860000|2022-06-07 13:51:00|62.24|61.44|62.24|61.44|62.28|61.48|62.24|61.44|14
1654609870000|2022-06-07 13:51:10|62.25|61.45|62.29|61.49|62.3|61.5|62.25|61.45|12
1654609880000|2022-06-07 13:51:20|62.3|61.5|62.31|61.51|62.32|61.52|62.29|61.49|13
1654609890000|2022-06-07 13:51:30|62.3|61.5|62.44|61.64|62.45|61.65|62.3|61.5|23
1654609900000|2022-06-07 13:51:40|62.45|61.65|62.45|61.65|62.46|61.66|62.43|61.63|20
1654609910000|2022-06-07 13:51:50|62.44|61.64|62.41|61.61|62.44|61.64|62.41|61.61|10
1654609920000|2022-06-07 13:52:00|62.42|61.62|62.44|61.64|62.46|61.66|62.42|61.62|8
1654609930000|2022-06-07 13:52:10|62.43|61.63|62.41|61.61|62.44|61.64|62.41|61.61|17
1654609940000|2022-06-07 13:52:20|62.42|61.62|62.42|61.62|62.43|61.63|62.41|61.61|5
1654609950000|2022-06-07 13:52:30|62.41|61.61|62.41|61.61|62.41|61.61|62.41|61.61|1
1654609960000|2022-06-07 13:52:40|62.4|61.6|62.42|61.62|62.44|61.64|62.4|61.6|13
1654609970000|2022-06-07 13:52:50|62.43|61.63|62.41|61.61|62.43|61.63|62.41|61.61|8
1654609980000|2022-06-07 13:53:00|62.42|61.62|62.4|61.6|62.43|61.63|62.4|61.6|9
1654609990000|2022-06-07 13:53:10|62.41|61.61|62.37|61.57|62.42|61.62|62.37|61.57|9
1654610000000|2022-06-07 13:53:20|62.36|61.56|62.36|61.56|62.36|61.56|62.33|61.53|12
1654610010000|2022-06-07 13:53:30|62.35|61.55|62.36|61.56|62.37|61.57|62.34|61.54|16
1654610020000|2022-06-07 13:53:40|62.35|61.55|62.36|61.56|62.37|61.57|62.33|61.53|13
1654610030000|2022-06-07 13:53:50|62.37|61.57|62.33|61.53|62.37|61.57|62.33|61.53|9
1654610040000|2022-06-07 13:54:00|62.34|61.54|62.35|61.55|62.35|61.55|62.33|61.53|14
1654610050000|2022-06-07 13:54:10|62.34|61.54|62.33|61.53|62.35|61.55|62.32|61.52|8
1654610060000|2022-06-07 13:54:20|62.32|61.52|62.33|61.53|62.34|61.54|62.32|61.52|10
1654610070000|2022-06-07 13:54:30|62.35|61.55|62.35|61.55|62.38|61.58|62.34|61.54|16
1654610080000|2022-06-07 13:54:40|62.34|61.54|62.35|61.55|62.37|61.57|62.34|61.54|17
1654610090000|2022-06-07 13:54:50|62.34|61.54|62.33|61.53|62.35|61.55|62.31|61.51|10
1654610100000|2022-06-07 13:55:00|62.34|61.54|62.35|61.55|62.35|61.55|62.33|61.53|12
1654610110000|2022-06-07 13:55:10|62.34|61.54|62.37|61.57|62.37|61.57|62.34|61.54|10
1654610120000|2022-06-07 13:55:20|62.35|61.55|62.35|61.55|62.38|61.58|62.35|61.55|10
1654610130000|2022-06-07 13:55:30|62.36|61.56|62.37|61.57|62.37|61.57|62.35|61.55|18
1654610140000|2022-06-07 13:55:40|62.36|61.56|62.36|61.56|62.37|61.57|62.36|61.56|15
1654610150000|2022-06-07 13:55:50|62.37|61.57|62.37|61.57|62.37|61.57|62.35|61.55|6
1654610160000|2022-06-07 13:56:00|62.36|61.56|62.36|61.56|62.37|61.57|62.36|61.56|7
1654610170000|2022-06-07 13:56:10|62.35|61.55|62.33|61.53|62.35|61.55|62.33|61.53|7
1654610180000|2022-06-07 13:56:20|62.34|61.54|62.34|61.54|62.35|61.55|62.32|61.52|11
1654610190000|2022-06-07 13:56:30|62.36|61.56|62.34|61.54|62.36|61.56|62.34|61.54|5
1654610200000|2022-06-07 13:56:40|62.33|61.53|62.33|61.53|62.33|61.53|62.32|61.52|5
1654610210000|2022-06-07 13:56:50|62.32|61.52|62.33|61.53|62.33|61.53|62.32|61.52|2
1654610220000|2022-06-07 13:57:00|62.32|61.52|62.33|61.53|62.34|61.54|62.32|61.52|10
1654610230000|2022-06-07 13:57:10|62.32|61.52|62.22|61.42|62.34|61.54|62.22|61.42|17
1654610240000|2022-06-07 13:57:20|62.23|61.43|62.21|61.41|62.23|61.43|62.2|61.4|8
1654610250000|2022-06-07 13:57:30|62.2|61.4|62.09|61.29|62.21|61.41|62.09|61.29|15
1654610260000|2022-06-07 13:57:40|62.1|61.3|62.05|61.25|62.1|61.3|62.03|61.23|14
1654610270000|2022-06-07 13:57:50|62.04|61.24|62.09|61.29|62.09|61.29|62.04|61.24|10
1654610280000|2022-06-07 13:58:00|62.08|61.28|62.1|61.3|62.11|61.31|62.08|61.28|11
1654610290000|2022-06-07 13:58:10|62.11|61.31|62.12|61.32|62.14|61.34|62.1|61.3|14
1654610300000|2022-06-07 13:58:20|62.13|61.33|62.13|61.33|62.13|61.33|62.09|61.29|17
1654610310000|2022-06-07 13:58:30|62.12|61.32|62.13|61.33|62.14|61.34|62.11|61.31|13
1654610320000|2022-06-07 13:58:40|62.12|61.32|62.13|61.33|62.13|61.33|62.11|61.31|14
1654610330000|2022-06-07 13:58:50|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|4
1654610340000|2022-06-07 13:59:00|62.12|61.32|62.1|61.3|62.13|61.33|62.09|61.29|14
1654610350000|2022-06-07 13:59:10|62.11|61.31|62.11|61.31|62.12|61.32|62.11|61.31|3
1654610360000|2022-06-07 13:59:20|62.13|61.33|62.14|61.34|62.14|61.34|62.11|61.31|14
1654610370000|2022-06-07 13:59:30|62.15|61.35|62.13|61.33|62.15|61.35|62.12|61.32|11
1654610380000|2022-06-07 13:59:40|62.14|61.34|62.13|61.33|62.14|61.34|62.11|61.31|8
1654610390000|2022-06-07 13:59:50|62.12|61.32|62.12|61.32|62.13|61.33|62.12|61.32|5
1654610400000|2022-06-07 14:00:00|62.13|61.33|62.13|61.33|62.14|61.34|62.11|61.31|13
1654610410000|2022-06-07 14:00:10|62.12|61.32|62.12|61.32|62.14|61.34|62.11|61.31|6
1654610420000|2022-06-07 14:00:20|62.11|61.31|62.05|61.25|62.11|61.31|62.05|61.25|12
1654610430000|2022-06-07 14:00:30|62.04|61.24|62.02|61.22|62.04|61.24|62.01|61.21|14
1654610440000|2022-06-07 14:00:40|62.03|61.23|62.05|61.25|62.05|61.25|62.01|61.21|13
1654610450000|2022-06-07 14:00:50|62.04|61.24|62.04|61.24|62.05|61.25|62.03|61.23|7
1654610460000|2022-06-07 14:01:00|62.05|61.25|62.09|61.29|62.1|61.3|62.05|61.25|13
1654610470000|2022-06-07 14:01:10|62.08|61.28|62.1|61.3|62.1|61.3|62.07|61.27|11
1654610480000|2022-06-07 14:01:20|62.11|61.31|62.11|61.31|62.11|61.31|62.1|61.3|5
1654610490000|2022-06-07 14:01:30|62.12|61.32|62.11|61.31|62.14|61.34|62.11|61.31|14
1654610500000|2022-06-07 14:01:40|62.12|61.32|62.14|61.34|62.14|61.34|62.12|61.32|13
1654610510000|2022-06-07 14:01:50|62.13|61.33|62.14|61.34|62.14|61.34|62.13|61.33|4
1654610520000|2022-06-07 14:02:00|62.13|61.33|62.19|61.39|62.2|61.4|62.13|61.33|14
1654610530000|2022-06-07 14:02:10|62.2|61.4|62.13|61.33|62.2|61.4|62.12|61.32|16
1654610540000|2022-06-07 14:02:20|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|12
1654610550000|2022-06-07 14:02:30|62.12|61.32|62.1|61.3|62.12|61.32|62.1|61.3|15
1654610560000|2022-06-07 14:02:40|62.11|61.31|62.13|61.33|62.13|61.33|62.1|61.3|7
1654610570000|2022-06-07 14:02:50|62.12|61.32|62.12|61.32|62.13|61.33|62.12|61.32|5
1654610580000|2022-06-07 14:03:00|62.11|61.31|62.12|61.32|62.12|61.32|62.1|61.3|8
1654610590000|2022-06-07 14:03:10|62.13|61.33|62.13|61.33|62.14|61.34|62.12|61.32|11
1654610600000|2022-06-07 14:03:20|62.12|61.32|62.12|61.32|62.12|61.32|62.1|61.3|10
1654610610000|2022-06-07 14:03:30|62.11|61.31|62.12|61.32|62.13|61.33|62.11|61.31|12
1654610620000|2022-06-07 14:03:40|62.11|61.31|62.1|61.3|62.12|61.32|62.09|61.29|6
1654610630000|2022-06-07 14:03:50|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|14
1654610640000|2022-06-07 14:04:00|62.09|61.29|62.09|61.29|62.09|61.29|62.08|61.28|5
1654610650000|2022-06-07 14:04:10|62.08|61.28|62.08|61.28|62.08|61.28|62.08|61.28|1
1654610660000|2022-06-07 14:04:20|62.09|61.29|62.11|61.31|62.11|61.31|62.07|61.27|14
1654610670000|2022-06-07 14:04:30|62.1|61.3|62.11|61.31|62.11|61.31|62.09|61.29|11
1654610680000|2022-06-07 14:04:40|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|8
1654610690000|2022-06-07 14:04:50|62.12|61.32|62.16|61.36|62.18|61.38|62.1|61.3|21
1654610700000|2022-06-07 14:05:00|62.17|61.37|62.17|61.37|62.21|61.41|62.16|61.36|11
1654610710000|2022-06-07 14:05:10|62.16|61.36|62.21|61.41|62.21|61.41|62.16|61.36|20
1654610720000|2022-06-07 14:05:20|62.2|61.4|62.19|61.39|62.21|61.41|62.19|61.39|12
1654610730000|2022-06-07 14:05:30|62.2|61.4|62.21|61.41|62.23|61.43|62.19|61.39|15
1654610740000|2022-06-07 14:05:40|62.2|61.4|62.23|61.43|62.24|61.44|62.2|61.4|18
1654610750000|2022-06-07 14:05:50|62.22|61.42|62.19|61.39|62.22|61.42|62.19|61.39|16
1654610760000|2022-06-07 14:06:00|62.2|61.4|62.18|61.38|62.2|61.4|62.16|61.36|20
1654610770000|2022-06-07 14:06:10|62.17|61.37|62.11|61.31|62.21|61.41|62.11|61.31|19
1654610780000|2022-06-07 14:06:20|62.12|61.32|62.1|61.3|62.12|61.32|62.1|61.3|20
1654610790000|2022-06-07 14:06:30|62.11|61.31|62.12|61.32|62.13|61.33|62.1|61.3|9
1654610800000|2022-06-07 14:06:40|62.11|61.31|62.11|61.31|62.12|61.32|62.09|61.29|14
1654610810000|2022-06-07 14:06:50|62.12|61.32|62.11|61.31|62.12|61.32|62.11|61.31|4
1654610820000|2022-06-07 14:07:00|62.12|61.32|62.09|61.29|62.12|61.32|62.09|61.29|15
1654610830000|2022-06-07 14:07:10|62.12|61.32|62.11|61.31|62.12|61.32|62.09|61.29|8
1654610840000|2022-06-07 14:07:20|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|15
1654610850000|2022-06-07 14:07:30|62.1|61.3|62.1|61.3|62.13|61.33|62.1|61.3|10
1654610860000|2022-06-07 14:07:40|62.11|61.31|62.1|61.3|62.12|61.32|62.09|61.29|15
1654610870000|2022-06-07 14:07:50|62.09|61.29|62.08|61.28|62.1|61.3|62.08|61.28|6
1654610880000|2022-06-07 14:08:00|62.09|61.29|62.09|61.29|62.11|61.31|62.08|61.28|8
1654610890000|2022-06-07 14:08:10|62.1|61.3|62.08|61.28|62.1|61.3|62.08|61.28|7
1654610900000|2022-06-07 14:08:20|62.09|61.29|62.02|61.22|62.09|61.29|62.02|61.22|10
1654610910000|2022-06-07 14:08:30|62.01|61.21|62|61.2|62.02|61.22|62|61.2|14
1654610920000|2022-06-07 14:08:40|62.03|61.23|62|61.2|62.03|61.23|61.99|61.19|16
1654610930000|2022-06-07 14:08:50|62.01|61.21|62|61.2|62.02|61.22|62|61.2|16
1654610940000|2022-06-07 14:09:00|62.02|61.22|62|61.2|62.02|61.22|62|61.2|16
1654610950000|2022-06-07 14:09:10|62.01|61.21|62.02|61.22|62.04|61.24|62|61.2|10
1654610960000|2022-06-07 14:09:20|62.01|61.21|62.02|61.22|62.04|61.24|62.01|61.21|8
1654610970000|2022-06-07 14:09:30|62.01|61.21|62.03|61.23|62.06|61.26|62.01|61.21|19
1654610980000|2022-06-07 14:09:40|62.04|61.24|62.04|61.24|62.05|61.25|62.03|61.23|10
1654610990000|2022-06-07 14:09:50|62.03|61.23|62.01|61.21|62.03|61.23|62.01|61.21|15
1654611000000|2022-06-07 14:10:00|62.02|61.22|62.04|61.24|62.04|61.24|62.01|61.21|11
1654611010000|2022-06-07 14:10:10|62.03|61.23|62.02|61.22|62.06|61.26|62.01|61.21|13
1654611020000|2022-06-07 14:10:20|62.01|61.21|62.01|61.21|62.04|61.24|62|61.2|13
1654611030000|2022-06-07 14:10:30|62|61.2|62.02|61.22|62.02|61.22|62|61.2|17
1654611040000|2022-06-07 14:10:40|62.01|61.21|62|61.2|62.04|61.24|62|61.2|15
1654611050000|2022-06-07 14:10:50|62.01|61.21|62|61.2|62.01|61.21|61.97|61.17|14
1654611060000|2022-06-07 14:11:00|61.97|61.17|61.93|61.13|61.98|61.18|61.92|61.12|16
1654611070000|2022-06-07 14:11:10|61.92|61.12|61.92|61.12|61.93|61.13|61.92|61.12|7
1654611080000|2022-06-07 14:11:20|61.93|61.13|61.91|61.11|61.93|61.13|61.9|61.1|11
1654611090000|2022-06-07 14:11:30|61.92|61.12|61.91|61.11|61.92|61.12|61.91|61.11|2
1654611100000|2022-06-07 14:11:40|61.92|61.12|61.91|61.11|61.92|61.12|61.91|61.11|6
1654611110000|2022-06-07 14:11:50|61.92|61.12|61.91|61.11|61.92|61.12|61.91|61.11|12
1654611120000|2022-06-07 14:12:00|61.92|61.12|61.98|61.18|61.98|61.18|61.92|61.12|12
1654611130000|2022-06-07 14:12:10|61.99|61.19|61.99|61.19|62.03|61.23|61.97|61.17|17
1654611140000|2022-06-07 14:12:20|62|61.2|61.97|61.17|62.02|61.22|61.96|61.16|22
1654611150000|2022-06-07 14:12:30|61.99|61.19|61.98|61.18|62.01|61.21|61.98|61.18|10
1654611160000|2022-06-07 14:12:40|61.97|61.17|62.01|61.21|62.01|61.21|61.97|61.17|14
1654611170000|2022-06-07 14:12:50|62|61.2|62|61.2|62|61.2|61.99|61.19|11
1654611180000|2022-06-07 14:13:00|61.99|61.19|62|61.2|62.01|61.21|61.99|61.19|12
1654611190000|2022-06-07 14:13:10|62.01|61.21|62|61.2|62.01|61.21|61.99|61.19|14
1654611200000|2022-06-07 14:13:20|61.99|61.19|61.99|61.19|61.99|61.19|61.98|61.18|9
1654611220000|2022-06-07 14:13:40|62|61.2|61.99|61.19|62|61.2|61.99|61.19|4
1654611230000|2022-06-07 14:13:50|62|61.2|61.99|61.19|62|61.2|61.99|61.19|8
1654611240000|2022-06-07 14:14:00|61.98|61.18|62.02|61.22|62.02|61.22|61.98|61.18|7
1654611250000|2022-06-07 14:14:10|62.01|61.21|62|61.2|62.02|61.22|62|61.2|10
1654611260000|2022-06-07 14:14:20|61.99|61.19|61.99|61.19|62|61.2|61.99|61.19|7
1654611270000|2022-06-07 14:14:30|62|61.2|62|61.2|62.01|61.21|61.99|61.19|11
1654611280000|2022-06-07 14:14:40|62.01|61.21|62.01|61.21|62.01|61.21|61.99|61.19|9
1654611290000|2022-06-07 14:14:50|62.02|61.22|62.02|61.22|62.02|61.22|62.01|61.21|3
1654611300000|2022-06-07 14:15:00|62.01|61.21|62.01|61.21|62.01|61.21|62.01|61.21|1
1654611310000|2022-06-07 14:15:10|62|61.2|62|61.2|62.02|61.22|62|61.2|7
1654611320000|2022-06-07 14:15:20|62.01|61.21|61.94|61.14|62.01|61.21|61.94|61.14|22
1654611330000|2022-06-07 14:15:30|61.93|61.13|61.96|61.16|61.96|61.16|61.92|61.12|7
1654611340000|2022-06-07 14:15:40|61.97|61.17|62.02|61.22|62.02|61.22|61.97|61.17|18
1654611350000|2022-06-07 14:15:50|62.01|61.21|62.01|61.21|62.01|61.21|61.98|61.18|13
1654611360000|2022-06-07 14:16:00|62|61.2|62|61.2|62.01|61.21|61.99|61.19|9
1654611370000|2022-06-07 14:16:10|62.01|61.21|62.05|61.25|62.05|61.25|62.01|61.21|16
1654611380000|2022-06-07 14:16:20|62.04|61.24|62.06|61.26|62.06|61.26|62.04|61.24|16
1654611390000|2022-06-07 14:16:30|62.05|61.25|62.1|61.3|62.11|61.31|62.05|61.25|20
1654611400000|2022-06-07 14:16:40|62.11|61.31|62.1|61.3|62.12|61.32|62.1|61.3|8
1654611410000|2022-06-07 14:16:50|62.09|61.29|62.02|61.22|62.11|61.31|62.02|61.22|11
1654611420000|2022-06-07 14:17:00|62.01|61.21|62.03|61.23|62.03|61.23|62.01|61.21|5
1654611430000|2022-06-07 14:17:10|62.04|61.24|62.03|61.23|62.04|61.24|62.02|61.22|4
1654611440000|2022-06-07 14:17:20|62.02|61.22|62.03|61.23|62.04|61.24|62.02|61.22|4
1654611450000|2022-06-07 14:17:30|62.04|61.24|62.03|61.23|62.05|61.25|62.03|61.23|12
1654611460000|2022-06-07 14:17:40|62.04|61.24|62.05|61.25|62.05|61.25|62.03|61.23|12
1654611470000|2022-06-07 14:17:50|62.06|61.26|62.05|61.25|62.07|61.27|62.05|61.25|7
1654611480000|2022-06-07 14:18:00|62.06|61.26|62.03|61.23|62.06|61.26|62.03|61.23|23
1654611490000|2022-06-07 14:18:10|62.04|61.24|62.03|61.23|62.04|61.24|62.02|61.22|10
1654611500000|2022-06-07 14:18:20|62.04|61.24|62.05|61.25|62.05|61.25|62.02|61.22|14
1654611510000|2022-06-07 14:18:30|62.04|61.24|62.02|61.22|62.05|61.25|62.02|61.22|11
1654611520000|2022-06-07 14:18:40|62.01|61.21|62.03|61.23|62.04|61.24|62|61.2|13
1654611530000|2022-06-07 14:18:50|62.01|61.21|62.02|61.22|62.02|61.22|62.01|61.21|6
1654611540000|2022-06-07 14:19:00|62.01|61.21|62.02|61.22|62.03|61.23|62.01|61.21|6
1654611550000|2022-06-07 14:19:10|62.03|61.23|61.99|61.19|62.03|61.23|61.95|61.15|20
1654611560000|2022-06-07 14:19:20|61.98|61.18|61.97|61.17|62.01|61.21|61.96|61.16|12
1654611570000|2022-06-07 14:19:30|61.95|61.15|61.94|61.14|61.96|61.16|61.94|61.14|4
1654611580000|2022-06-07 14:19:40|61.95|61.15|61.94|61.14|61.95|61.15|61.93|61.13|10
1654611590000|2022-06-07 14:19:50|61.95|61.15|61.97|61.17|61.97|61.17|61.94|61.14|11
1654611600000|2022-06-07 14:20:00|61.99|61.19|61.94|61.14|62|61.2|61.94|61.14|8
1654611610000|2022-06-07 14:20:10|61.93|61.13|61.95|61.15|61.95|61.15|61.93|61.13|11
1654611620000|2022-06-07 14:20:20|61.94|61.14|61.94|61.14|61.94|61.14|61.93|61.13|3
1654611630000|2022-06-07 14:20:30|61.95|61.15|62.01|61.21|62.01|61.21|61.94|61.14|15
1654611640000|2022-06-07 14:20:40|62|61.2|62.01|61.21|62.02|61.22|61.99|61.19|12
1654611650000|2022-06-07 14:20:50|62.02|61.22|62.03|61.23|62.04|61.24|62.01|61.21|10
1654611660000|2022-06-07 14:21:00|62.04|61.24|62.03|61.23|62.04|61.24|62.02|61.22|8
1654611670000|2022-06-07 14:21:10|62.02|61.22|62.03|61.23|62.03|61.23|62.02|61.22|8
1654611680000|2022-06-07 14:21:20|62.02|61.22|62.03|61.23|62.04|61.24|62.02|61.22|6
1654611690000|2022-06-07 14:21:30|62.04|61.24|62.04|61.24|62.04|61.24|62.04|61.24|1
1654611700000|2022-06-07 14:21:40|62.05|61.25|62.03|61.23|62.05|61.25|62.03|61.23|9
1654611710000|2022-06-07 14:21:50|62.04|61.24|62.04|61.24|62.05|61.25|62.03|61.23|7
1654611720000|2022-06-07 14:22:00|62.05|61.25|62.05|61.25|62.05|61.25|62.03|61.23|9
1654611730000|2022-06-07 14:22:10|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|8
1654611740000|2022-06-07 14:22:20|62.04|61.24|62.05|61.25|62.05|61.25|62.04|61.24|4
1654611750000|2022-06-07 14:22:30|62.06|61.26|62.08|61.28|62.08|61.28|62.06|61.26|13
1654611760000|2022-06-07 14:22:40|62.07|61.27|62.12|61.32|62.13|61.33|62.07|61.27|18
1654611770000|2022-06-07 14:22:50|62.13|61.33|62.13|61.33|62.14|61.34|62.12|61.32|7
1654611780000|2022-06-07 14:23:00|62.12|61.32|62.1|61.3|62.13|61.33|62.09|61.29|14
1654611790000|2022-06-07 14:23:10|62.11|61.31|62.1|61.3|62.12|61.32|62.1|61.3|10
1654611800000|2022-06-07 14:23:20|62.09|61.29|62.09|61.29|62.11|61.31|62.09|61.29|8
1654611810000|2022-06-07 14:23:30|62.1|61.3|62.12|61.32|62.13|61.33|62.1|61.3|15
1654611820000|2022-06-07 14:23:40|62.11|61.31|62.13|61.33|62.14|61.34|62.11|61.31|11
1654611840000|2022-06-07 14:24:00|62.14|61.34|62.11|61.31|62.14|61.34|62.11|61.31|8
1654611850000|2022-06-07 14:24:10|62.1|61.3|62.12|61.32|62.13|61.33|62.1|61.3|16
1654611860000|2022-06-07 14:24:20|62.1|61.3|62.11|61.31|62.12|61.32|62.1|61.3|7
1654611870000|2022-06-07 14:24:30|62.12|61.32|62.14|61.34|62.15|61.35|62.11|61.31|13
1654611880000|2022-06-07 14:24:40|62.13|61.33|62.13|61.33|62.14|61.34|62.12|61.32|17
1654611890000|2022-06-07 14:24:50|62.12|61.32|62.12|61.32|62.14|61.34|62.11|61.31|9
1654611900000|2022-06-07 14:25:00|62.13|61.33|62.13|61.33|62.13|61.33|62.11|61.31|7
1654611910000|2022-06-07 14:25:10|62.12|61.32|62.1|61.3|62.12|61.32|62.1|61.3|5
1654611930000|2022-06-07 14:25:30|62.09|61.29|62.1|61.3|62.11|61.31|62.09|61.29|18
1654611940000|2022-06-07 14:25:40|62.09|61.29|62.1|61.3|62.12|61.32|62.09|61.29|8
1654611950000|2022-06-07 14:25:50|62.12|61.32|62.15|61.35|62.15|61.35|62.11|61.31|10
1654611960000|2022-06-07 14:26:00|62.13|61.33|62.12|61.32|62.15|61.35|62.11|61.31|8
1654611970000|2022-06-07 14:26:10|62.11|61.31|62.12|61.32|62.13|61.33|62.11|61.31|12
1654611980000|2022-06-07 14:26:20|62.13|61.33|62.14|61.34|62.15|61.35|62.12|61.32|11
1654611990000|2022-06-07 14:26:30|62.13|61.33|62.12|61.32|62.14|61.34|62.11|61.31|18
1654612000000|2022-06-07 14:26:40|62.11|61.31|62.12|61.32|62.12|61.32|62.11|61.31|8
1654612010000|2022-06-07 14:26:50|62.13|61.33|62.14|61.34|62.14|61.34|62.12|61.32|8
1654612020000|2022-06-07 14:27:00|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|4
1654612030000|2022-06-07 14:27:10|62.13|61.33|62.12|61.32|62.13|61.33|62.12|61.32|8
1654612040000|2022-06-07 14:27:20|62.11|61.31|62.13|61.33|62.13|61.33|62.11|61.31|5
1654612050000|2022-06-07 14:27:30|62.12|61.32|62.13|61.33|62.13|61.33|62.11|61.31|11
1654612060000|2022-06-07 14:27:40|62.12|61.32|62.13|61.33|62.13|61.33|62.12|61.32|8
1654612070000|2022-06-07 14:27:50|62.14|61.34|62.14|61.34|62.14|61.34|62.14|61.34|1
1654612080000|2022-06-07 14:28:00|62.15|61.35|62.2|61.4|62.2|61.4|62.14|61.34|8
1654612090000|2022-06-07 14:28:10|62.21|61.41|62.24|61.44|62.24|61.44|62.2|61.4|8
1654612100000|2022-06-07 14:28:20|62.23|61.43|62.22|61.42|62.24|61.44|62.21|61.41|10
1654612110000|2022-06-07 14:28:30|62.23|61.43|62.23|61.43|62.23|61.43|62.22|61.42|3
1654612120000|2022-06-07 14:28:40|62.22|61.42|62.22|61.42|62.24|61.44|62.22|61.42|9
1654612130000|2022-06-07 14:28:50|62.23|61.43|62.22|61.42|62.23|61.43|62.21|61.41|6
1654612140000|2022-06-07 14:29:00|62.23|61.43|62.23|61.43|62.24|61.44|62.23|61.43|3
1654612150000|2022-06-07 14:29:10|62.24|61.44|62.29|61.49|62.29|61.49|62.24|61.44|17
1654612160000|2022-06-07 14:29:20|62.3|61.5|62.31|61.51|62.32|61.52|62.3|61.5|8
1654612170000|2022-06-07 14:29:30|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|2
1654612180000|2022-06-07 14:29:40|62.3|61.5|62.31|61.51|62.31|61.51|62.3|61.5|2
1654612190000|2022-06-07 14:29:50|62.32|61.52|62.33|61.53|62.33|61.53|62.31|61.51|13
1654612200000|2022-06-07 14:30:00|62.32|61.52|62.31|61.51|62.33|61.53|62.31|61.51|10
1654612210000|2022-06-07 14:30:10|62.32|61.52|62.33|61.53|62.33|61.53|62.31|61.51|12
1654612220000|2022-06-07 14:30:20|62.32|61.52|62.33|61.53|62.34|61.54|62.32|61.52|8
1654612230000|2022-06-07 14:30:30|62.34|61.54|62.34|61.54|62.35|61.55|62.33|61.53|7
1654612240000|2022-06-07 14:30:40|62.35|61.55|62.35|61.55|62.36|61.56|62.33|61.53|19
1654612250000|2022-06-07 14:30:50|62.36|61.56|62.35|61.55|62.36|61.56|62.35|61.55|4
1654612260000|2022-06-07 14:31:00|62.34|61.54|62.35|61.55|62.36|61.56|62.34|61.54|8
1654612270000|2022-06-07 14:31:10|62.34|61.54|62.35|61.55|62.35|61.55|62.34|61.54|12
1654612280000|2022-06-07 14:31:20|62.34|61.54|62.34|61.54|62.35|61.55|62.33|61.53|13
1654612290000|2022-06-07 14:31:30|62.33|61.53|62.33|61.53|62.35|61.55|62.33|61.53|7
1654612300000|2022-06-07 14:31:40|62.32|61.52|62.3|61.5|62.32|61.52|62.3|61.5|18
1654612310000|2022-06-07 14:31:50|62.31|61.51|62.31|61.51|62.32|61.52|62.3|61.5|7
1654612320000|2022-06-07 14:32:00|62.3|61.5|62.32|61.52|62.33|61.53|62.3|61.5|6
1654612330000|2022-06-07 14:32:10|62.33|61.53|62.32|61.52|62.33|61.53|62.32|61.52|6
1654612340000|2022-06-07 14:32:20|62.33|61.53|62.34|61.54|62.34|61.54|62.33|61.53|4
1654612350000|2022-06-07 14:32:30|62.35|61.55|62.34|61.54|62.35|61.55|62.33|61.53|6
1654612360000|2022-06-07 14:32:40|62.35|61.55|62.4|61.6|62.4|61.6|62.34|61.54|7
1654612370000|2022-06-07 14:32:50|62.39|61.59|62.4|61.6|62.41|61.61|62.39|61.59|6
1654612380000|2022-06-07 14:33:00|62.39|61.59|62.4|61.6|62.4|61.6|62.39|61.59|6
1654612390000|2022-06-07 14:33:10|62.41|61.61|62.43|61.63|62.44|61.64|62.4|61.6|18
1654612400000|2022-06-07 14:33:20|62.44|61.64|62.43|61.63|62.44|61.64|62.42|61.62|8
1654612410000|2022-06-07 14:33:30|62.42|61.62|62.41|61.61|62.44|61.64|62.41|61.61|8
1654612420000|2022-06-07 14:33:40|62.42|61.62|62.43|61.63|62.43|61.63|62.41|61.61|11
1654612430000|2022-06-07 14:33:50|62.44|61.64|62.43|61.63|62.44|61.64|62.42|61.62|8
1654612440000|2022-06-07 14:34:00|62.44|61.64|62.44|61.64|62.45|61.65|62.42|61.62|13
1654612450000|2022-06-07 14:34:10|62.45|61.65|62.49|61.69|62.49|61.69|62.43|61.63|12
1654612460000|2022-06-07 14:34:20|62.51|61.71|62.59|61.79|62.61|61.81|62.51|61.71|15
1654612470000|2022-06-07 14:34:30|62.6|61.8|62.61|61.81|62.62|61.82|62.59|61.79|17
1654612480000|2022-06-07 14:34:40|62.6|61.8|62.61|61.81|62.61|61.81|62.59|61.79|13
1654612490000|2022-06-07 14:34:50|62.64|61.84|62.71|61.91|62.73|61.93|62.62|61.82|13
1654612500000|2022-06-07 14:35:00|62.7|61.9|62.62|61.82|62.72|61.92|62.62|61.82|24
1654612510000|2022-06-07 14:35:10|62.61|61.81|62.6|61.8|62.65|61.85|62.59|61.79|18
1654612520000|2022-06-07 14:35:20|62.62|61.82|62.6|61.8|62.62|61.82|62.58|61.78|20
1654612530000|2022-06-07 14:35:30|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|6
1654612540000|2022-06-07 14:35:40|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|8
1654612550000|2022-06-07 14:35:50|62.62|61.82|62.62|61.82|62.64|61.84|62.6|61.8|14
1654612560000|2022-06-07 14:36:00|62.63|61.83|62.64|61.84|62.65|61.85|62.63|61.83|6
1654612570000|2022-06-07 14:36:10|62.63|61.83|62.66|61.86|62.66|61.86|62.63|61.83|8
1654612580000|2022-06-07 14:36:20|62.65|61.85|62.66|61.86|62.67|61.87|62.65|61.85|8
1654612590000|2022-06-07 14:36:30|62.67|61.87|62.66|61.86|62.67|61.87|62.66|61.86|6
1654612600000|2022-06-07 14:36:40|62.65|61.85|62.67|61.87|62.67|61.87|62.65|61.85|11
1654612610000|2022-06-07 14:36:50|62.66|61.86|62.66|61.86|62.66|61.86|62.65|61.85|5
1654612620000|2022-06-07 14:37:00|62.65|61.85|62.65|61.85|62.66|61.86|62.63|61.83|11
1654612630000|2022-06-07 14:37:10|62.64|61.84|62.67|61.87|62.68|61.88|62.64|61.84|10
1654612640000|2022-06-07 14:37:20|62.68|61.88|62.7|61.9|62.72|61.92|62.68|61.88|16
1654612650000|2022-06-07 14:37:30|62.71|61.91|62.72|61.92|62.73|61.93|62.71|61.91|9
1654612660000|2022-06-07 14:37:40|62.71|61.91|62.72|61.92|62.72|61.92|62.7|61.9|20
1654612670000|2022-06-07 14:37:50|62.71|61.91|62.73|61.93|62.74|61.94|62.71|61.91|11
1654612680000|2022-06-07 14:38:00|62.72|61.92|62.72|61.92|62.73|61.93|62.71|61.91|11
1654612690000|2022-06-07 14:38:10|62.73|61.93|62.68|61.88|62.73|61.93|62.64|61.84|17
1654612700000|2022-06-07 14:38:20|62.69|61.89|62.71|61.91|62.75|61.95|62.69|61.89|19
1654612710000|2022-06-07 14:38:30|62.7|61.9|62.71|61.91|62.74|61.94|62.7|61.9|16
1654612720000|2022-06-07 14:38:40|62.7|61.9|62.74|61.94|62.74|61.94|62.7|61.9|18
1654612730000|2022-06-07 14:38:50|62.71|61.91|62.73|61.93|62.73|61.93|62.71|61.91|16
1654612740000|2022-06-07 14:39:00|62.72|61.92|62.72|61.92|62.73|61.93|62.71|61.91|11
1654612750000|2022-06-07 14:39:10|62.73|61.93|62.73|61.93|62.74|61.94|62.72|61.92|21
1654612760000|2022-06-07 14:39:20|62.74|61.94|62.74|61.94|62.75|61.95|62.74|61.94|11
1654612770000|2022-06-07 14:39:30|62.75|61.95|62.73|61.93|62.75|61.95|62.72|61.92|13
1654612780000|2022-06-07 14:39:40|62.72|61.92|62.73|61.93|62.74|61.94|62.72|61.92|8
1654612790000|2022-06-07 14:39:50|62.74|61.94|62.75|61.95|62.75|61.95|62.72|61.92|8
1654612800000|2022-06-07 14:40:00|62.74|61.94|62.74|61.94|62.75|61.95|62.73|61.93|19
1654612810000|2022-06-07 14:40:10|62.73|61.93|62.74|61.94|62.74|61.94|62.73|61.93|6
1654612820000|2022-06-07 14:40:20|62.73|61.93|62.73|61.93|62.75|61.95|62.72|61.92|8
1654612830000|2022-06-07 14:40:30|62.74|61.94|62.71|61.91|62.74|61.94|62.69|61.89|17
1654612840000|2022-06-07 14:40:40|62.7|61.9|62.67|61.87|62.71|61.91|62.67|61.87|15
1654612850000|2022-06-07 14:40:50|62.68|61.88|62.66|61.86|62.68|61.88|62.65|61.85|11
1654612860000|2022-06-07 14:41:00|62.67|61.87|62.68|61.88|62.69|61.89|62.66|61.86|11
1654612870000|2022-06-07 14:41:10|62.69|61.89|62.73|61.93|62.73|61.93|62.68|61.88|14
1654612880000|2022-06-07 14:41:20|62.74|61.94|62.74|61.94|62.74|61.94|62.73|61.93|11
1654612890000|2022-06-07 14:41:30|62.73|61.93|62.74|61.94|62.75|61.95|62.73|61.93|12
1654612900000|2022-06-07 14:41:40|62.72|61.92|62.76|61.96|62.76|61.96|62.72|61.92|13
1654612910000|2022-06-07 14:41:50|62.77|61.97|62.78|61.98|62.8|62|62.77|61.97|17
1654612920000|2022-06-07 14:42:00|62.76|61.96|62.76|61.96|62.77|61.97|62.75|61.95|17
1654612930000|2022-06-07 14:42:10|62.77|61.97|62.78|61.98|62.78|61.98|62.77|61.97|6
1654612940000|2022-06-07 14:42:20|62.77|61.97|62.77|61.97|62.77|61.97|62.76|61.96|3
1654612950000|2022-06-07 14:42:30|62.78|61.98|62.84|62.04|62.84|62.04|62.77|61.97|17
1654612960000|2022-06-07 14:42:40|62.85|62.05|62.84|62.04|62.86|62.06|62.83|62.03|14
1654612970000|2022-06-07 14:42:50|62.85|62.05|62.86|62.06|62.86|62.06|62.84|62.04|18
1654612980000|2022-06-07 14:43:00|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|12
1654612990000|2022-06-07 14:43:10|62.85|62.05|62.84|62.04|62.87|62.07|62.84|62.04|19
1654613000000|2022-06-07 14:43:20|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|15
1654613010000|2022-06-07 14:43:30|62.83|62.03|62.86|62.06|62.86|62.06|62.82|62.02|10
1654613020000|2022-06-07 14:43:40|62.85|62.05|62.84|62.04|62.86|62.06|62.83|62.03|15
1654613030000|2022-06-07 14:43:50|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|11
1654613040000|2022-06-07 14:44:00|62.84|62.04|62.86|62.06|62.87|62.07|62.84|62.04|11
1654613050000|2022-06-07 14:44:10|62.87|62.07|62.85|62.05|62.87|62.07|62.85|62.05|9
1654613060000|2022-06-07 14:44:20|62.84|62.04|62.86|62.06|62.86|62.06|62.83|62.03|10
1654613070000|2022-06-07 14:44:30|62.85|62.05|62.84|62.04|62.87|62.07|62.84|62.04|10
1654613080000|2022-06-07 14:44:40|62.85|62.05|62.84|62.04|62.86|62.06|62.84|62.04|12
1654613090000|2022-06-07 14:44:50|62.85|62.05|62.87|62.07|62.87|62.07|62.85|62.05|7
1654613100000|2022-06-07 14:45:00|62.88|62.08|62.91|62.11|62.92|62.12|62.88|62.08|9
1654613110000|2022-06-07 14:45:10|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|10
1654613120000|2022-06-07 14:45:20|62.92|62.12|62.91|62.11|62.92|62.12|62.9|62.1|6
1654613130000|2022-06-07 14:45:30|62.89|62.09|62.91|62.11|62.92|62.12|62.88|62.08|9
1654613140000|2022-06-07 14:45:40|62.92|62.12|62.92|62.12|62.93|62.13|62.91|62.11|9
1654613150000|2022-06-07 14:45:50|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|20
1654613160000|2022-06-07 14:46:00|62.91|62.11|62.95|62.15|62.95|62.15|62.91|62.11|8
1654613170000|2022-06-07 14:46:10|62.94|62.14|62.93|62.13|62.95|62.15|62.91|62.11|14
1654613180000|2022-06-07 14:46:20|62.92|62.12|62.92|62.12|62.94|62.14|62.92|62.12|8
1654613190000|2022-06-07 14:46:30|62.93|62.13|62.95|62.15|62.95|62.15|62.92|62.12|11
1654613200000|2022-06-07 14:46:40|62.94|62.14|62.94|62.14|62.95|62.15|62.94|62.14|5
1654613210000|2022-06-07 14:46:50|62.95|62.15|62.94|62.14|62.95|62.15|62.93|62.13|10
1654613220000|2022-06-07 14:47:00|62.93|62.13|62.95|62.15|62.96|62.16|62.93|62.13|9
1654613230000|2022-06-07 14:47:10|62.96|62.16|62.95|62.15|62.96|62.16|62.94|62.14|9
1654613240000|2022-06-07 14:47:20|62.96|62.16|62.95|62.15|62.96|62.16|62.94|62.14|10
1654613250000|2022-06-07 14:47:30|62.94|62.14|62.95|62.15|62.95|62.15|62.94|62.14|10
1654613260000|2022-06-07 14:47:40|62.94|62.14|62.93|62.13|62.95|62.15|62.93|62.13|21
1654613270000|2022-06-07 14:47:50|62.94|62.14|62.95|62.15|62.95|62.15|62.93|62.13|10
1654613280000|2022-06-07 14:48:00|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|7
1654613290000|2022-06-07 14:48:10|62.93|62.13|62.94|62.14|62.96|62.16|62.93|62.13|17
1654613300000|2022-06-07 14:48:20|62.95|62.15|62.96|62.16|62.96|62.16|62.94|62.14|15
1654613310000|2022-06-07 14:48:30|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|2
1654613320000|2022-06-07 14:48:40|62.95|62.15|62.97|62.17|62.97|62.17|62.95|62.15|9
1654613330000|2022-06-07 14:48:50|62.96|62.16|62.95|62.15|62.96|62.16|62.94|62.14|8
1654613340000|2022-06-07 14:49:00|62.96|62.16|62.94|62.14|62.96|62.16|62.94|62.14|10
1654613350000|2022-06-07 14:49:10|62.95|62.15|62.93|62.13|62.95|62.15|62.93|62.13|15
1654613360000|2022-06-07 14:49:20|62.94|62.14|62.95|62.15|62.96|62.16|62.94|62.14|10
1654613370000|2022-06-07 14:49:30|62.96|62.16|62.96|62.16|62.97|62.17|62.93|62.13|14
1654613380000|2022-06-07 14:49:40|62.95|62.15|63.02|62.22|63.02|62.22|62.95|62.15|18
1654613390000|2022-06-07 14:49:50|63|62.2|63|62.2|63.02|62.22|62.99|62.19|11
1654613400000|2022-06-07 14:50:00|62.98|62.18|62.95|62.15|62.98|62.18|62.94|62.14|13
1654613410000|2022-06-07 14:50:10|62.96|62.16|62.94|62.14|62.96|62.16|62.93|62.13|15
1654613420000|2022-06-07 14:50:20|62.95|62.15|62.95|62.15|62.98|62.18|62.94|62.14|18
1654613430000|2022-06-07 14:50:30|62.96|62.16|62.96|62.16|62.97|62.17|62.93|62.13|12
1654613440000|2022-06-07 14:50:40|62.97|62.17|62.96|62.16|62.97|62.17|62.95|62.15|10
1654613450000|2022-06-07 14:50:50|62.95|62.15|62.95|62.15|62.96|62.16|62.94|62.14|11
1654613460000|2022-06-07 14:51:00|62.94|62.14|62.94|62.14|62.95|62.15|62.91|62.11|22
1654613470000|2022-06-07 14:51:10|62.93|62.13|62.95|62.15|62.95|62.15|62.93|62.13|15
1654613480000|2022-06-07 14:51:20|62.96|62.16|62.95|62.15|62.96|62.16|62.93|62.13|16
1654613490000|2022-06-07 14:51:30|62.94|62.14|62.92|62.12|62.95|62.15|62.91|62.11|15
1654613500000|2022-06-07 14:51:40|62.93|62.13|62.93|62.13|62.94|62.14|62.92|62.12|9
1654613510000|2022-06-07 14:51:50|62.94|62.14|62.92|62.12|62.94|62.14|62.9|62.1|12
1654613520000|2022-06-07 14:52:00|62.91|62.11|62.91|62.11|62.93|62.13|62.9|62.1|6
1654613530000|2022-06-07 14:52:10|62.9|62.1|62.93|62.13|62.93|62.13|62.9|62.1|10
1654613540000|2022-06-07 14:52:20|62.92|62.12|62.91|62.11|62.93|62.13|62.91|62.11|16
1654613550000|2022-06-07 14:52:30|62.9|62.1|62.93|62.13|62.94|62.14|62.9|62.1|10
1654613560000|2022-06-07 14:52:40|62.94|62.14|62.97|62.17|62.97|62.17|62.93|62.13|17
1654613570000|2022-06-07 14:52:50|62.98|62.18|62.95|62.15|63|62.2|62.95|62.15|11
1654613580000|2022-06-07 14:53:00|62.94|62.14|62.96|62.16|62.98|62.18|62.94|62.14|12
1654613590000|2022-06-07 14:53:10|62.95|62.15|62.95|62.15|62.96|62.16|62.95|62.15|7
1654613600000|2022-06-07 14:53:20|62.96|62.16|62.98|62.18|62.98|62.18|62.96|62.16|11
1654613610000|2022-06-07 14:53:30|62.97|62.17|62.96|62.16|62.97|62.17|62.96|62.16|6
1654613620000|2022-06-07 14:53:40|62.97|62.17|62.95|62.15|62.97|62.17|62.94|62.14|9
1654613630000|2022-06-07 14:53:50|62.96|62.16|62.95|62.15|62.97|62.17|62.94|62.14|8
1654613640000|2022-06-07 14:54:00|62.97|62.17|62.98|62.18|62.98|62.18|62.96|62.16|13
1654613650000|2022-06-07 14:54:10|62.97|62.17|62.97|62.17|62.98|62.18|62.96|62.16|7
1654613660000|2022-06-07 14:54:20|62.96|62.16|63.01|62.21|63.01|62.21|62.96|62.16|8
1654613670000|2022-06-07 14:54:30|63|62.2|63.02|62.22|63.02|62.22|63|62.2|9
1654613680000|2022-06-07 14:54:40|63.01|62.21|63.02|62.22|63.03|62.23|63.01|62.21|8
1654613690000|2022-06-07 14:54:50|63.01|62.21|63.04|62.24|63.05|62.25|63.01|62.21|12
1654613700000|2022-06-07 14:55:00|63.03|62.23|63.02|62.22|63.05|62.25|63.01|62.21|11
1654613710000|2022-06-07 14:55:10|63.03|62.23|63.02|62.22|63.04|62.24|63.02|62.22|10
1654613720000|2022-06-07 14:55:20|63.03|62.23|63.02|62.22|63.03|62.23|63|62.2|15
1654613730000|2022-06-07 14:55:30|63.01|62.21|63|62.2|63.02|62.22|63|62.2|11
1654613740000|2022-06-07 14:55:40|63.01|62.21|63.01|62.21|63.02|62.22|63|62.2|13
1654613750000|2022-06-07 14:55:50|63|62.2|63.02|62.22|63.02|62.22|62.99|62.19|16
1654613760000|2022-06-07 14:56:00|63.01|62.21|63|62.2|63.01|62.21|62.99|62.19|12
1654613770000|2022-06-07 14:56:10|63.01|62.21|63|62.2|63.01|62.21|63|62.2|4
1654613780000|2022-06-07 14:56:20|63.01|62.21|62.92|62.12|63.01|62.21|62.92|62.12|13
1654613790000|2022-06-07 14:56:30|62.93|62.13|62.94|62.14|62.94|62.14|62.92|62.12|17
1654613800000|2022-06-07 14:56:40|62.93|62.13|62.94|62.14|62.94|62.14|62.93|62.13|8
1654613810000|2022-06-07 14:56:50|62.93|62.13|62.93|62.13|62.95|62.15|62.93|62.13|7
1654613820000|2022-06-07 14:57:00|62.92|62.12|62.89|62.09|62.92|62.12|62.88|62.08|12
1654613830000|2022-06-07 14:57:10|62.88|62.08|62.9|62.1|62.91|62.11|62.88|62.08|11
1654613840000|2022-06-07 14:57:20|62.89|62.09|62.9|62.1|62.9|62.1|62.88|62.08|12
1654613850000|2022-06-07 14:57:30|62.89|62.09|62.89|62.09|62.91|62.11|62.87|62.07|13
1654613860000|2022-06-07 14:57:40|62.91|62.11|62.89|62.09|62.91|62.11|62.88|62.08|18
1654613870000|2022-06-07 14:57:50|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|8
1654613880000|2022-06-07 14:58:00|62.9|62.1|62.91|62.11|62.92|62.12|62.89|62.09|8
1654613890000|2022-06-07 14:58:10|62.92|62.12|62.91|62.11|62.92|62.12|62.88|62.08|6
1654613900000|2022-06-07 14:58:20|62.9|62.1|62.89|62.09|62.91|62.11|62.88|62.08|13
1654613910000|2022-06-07 14:58:30|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|6
1654613920000|2022-06-07 14:58:40|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|13
1654613930000|2022-06-07 14:58:50|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|17
1654613940000|2022-06-07 14:59:00|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|11
1654613950000|2022-06-07 14:59:10|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|15
1654613960000|2022-06-07 14:59:20|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|2
1654613970000|2022-06-07 14:59:30|62.9|62.1|62.89|62.09|62.9|62.1|62.89|62.09|10
1654613980000|2022-06-07 14:59:40|62.9|62.1|62.88|62.08|62.9|62.1|62.88|62.08|13
1654613990000|2022-06-07 14:59:50|62.89|62.09|62.89|62.09|62.9|62.1|62.89|62.09|3
1654614000000|2022-06-07 15:00:00|62.9|62.1|62.9|62.1|62.92|62.12|62.89|62.09|11
1654614010000|2022-06-07 15:00:10|62.91|62.11|62.89|62.09|62.91|62.11|62.88|62.08|12
1654614020000|2022-06-07 15:00:20|62.9|62.1|62.89|62.09|62.9|62.1|62.87|62.07|16
1654614030000|2022-06-07 15:00:30|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|6
1654614040000|2022-06-07 15:00:40|62.9|62.1|62.89|62.09|62.91|62.11|62.89|62.09|11
1654614050000|2022-06-07 15:00:50|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|6
1654614060000|2022-06-07 15:01:00|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|11
1654614070000|2022-06-07 15:01:10|62.88|62.08|62.88|62.08|62.89|62.09|62.87|62.07|11
1654614080000|2022-06-07 15:01:20|62.89|62.09|62.9|62.1|62.91|62.11|62.88|62.08|14
1654614090000|2022-06-07 15:01:30|62.89|62.09|62.89|62.09|62.9|62.1|62.88|62.08|5
1654614110000|2022-06-07 15:01:50|62.9|62.1|62.89|62.09|62.9|62.1|62.88|62.08|4
1654614120000|2022-06-07 15:02:00|62.88|62.08|62.89|62.09|62.89|62.09|62.88|62.08|6
1654614130000|2022-06-07 15:02:10|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|6
1654614140000|2022-06-07 15:02:20|62.91|62.11|62.9|62.1|62.91|62.11|62.88|62.08|7
1654614150000|2022-06-07 15:02:30|62.89|62.09|62.92|62.12|62.92|62.12|62.89|62.09|7
1654614160000|2022-06-07 15:02:40|62.93|62.13|62.93|62.13|62.93|62.13|62.92|62.12|7
1654614170000|2022-06-07 15:02:50|62.92|62.12|62.91|62.11|62.93|62.13|62.9|62.1|12
1654614180000|2022-06-07 15:03:00|62.92|62.12|62.93|62.13|62.93|62.13|62.91|62.11|7
1654614200000|2022-06-07 15:03:20|62.94|62.14|62.94|62.14|62.94|62.14|62.93|62.13|5
1654614210000|2022-06-07 15:03:30|62.93|62.13|62.94|62.14|62.95|62.15|62.93|62.13|10
1654614220000|2022-06-07 15:03:40|62.95|62.15|62.94|62.14|62.95|62.15|62.93|62.13|6
1654614230000|2022-06-07 15:03:50|62.95|62.15|62.99|62.19|63|62.2|62.94|62.14|12
1654614240000|2022-06-07 15:04:00|63|62.2|62.99|62.19|63|62.2|62.99|62.19|8
1654614250000|2022-06-07 15:04:10|62.97|62.17|62.99|62.19|62.99|62.19|62.97|62.17|14
1654614260000|2022-06-07 15:04:20|62.98|62.18|62.98|62.18|62.99|62.19|62.98|62.18|5
1654614270000|2022-06-07 15:04:30|62.97|62.17|62.92|62.12|62.99|62.19|62.92|62.12|9
1654614280000|2022-06-07 15:04:40|62.91|62.11|62.9|62.1|62.91|62.11|62.89|62.09|16
1654614290000|2022-06-07 15:04:50|62.89|62.09|62.8|62|62.9|62.1|62.8|62|18
1654614300000|2022-06-07 15:05:00|62.79|61.99|62.81|62.01|62.82|62.02|62.79|61.99|11
1654614310000|2022-06-07 15:05:10|62.82|62.02|62.82|62.02|62.83|62.03|62.81|62.01|12
1654614320000|2022-06-07 15:05:20|62.81|62.01|62.8|62|62.82|62.02|62.79|61.99|11
1654614330000|2022-06-07 15:05:30|62.79|61.99|62.75|61.95|62.8|62|62.74|61.94|10
1654614340000|2022-06-07 15:05:40|62.76|61.96|62.73|61.93|62.76|61.96|62.71|61.91|17
1654614350000|2022-06-07 15:05:50|62.72|61.92|62.7|61.9|62.73|61.93|62.7|61.9|16
1654614360000|2022-06-07 15:06:00|62.71|61.91|62.71|61.91|62.72|61.92|62.69|61.89|16
1654614370000|2022-06-07 15:06:10|62.7|61.9|62.74|61.94|62.75|61.95|62.7|61.9|16
1654614380000|2022-06-07 15:06:20|62.73|61.93|62.72|61.92|62.73|61.93|62.71|61.91|13
1654614390000|2022-06-07 15:06:30|62.73|61.93|62.72|61.92|62.74|61.94|62.72|61.92|17
1654614400000|2022-06-07 15:06:40|62.73|61.93|62.73|61.93|62.74|61.94|62.72|61.92|12
1654614410000|2022-06-07 15:06:50|62.74|61.94|62.73|61.93|62.75|61.95|62.73|61.93|12
1654614420000|2022-06-07 15:07:00|62.75|61.95|62.8|62|62.8|62|62.73|61.93|18
1654614430000|2022-06-07 15:07:10|62.81|62.01|62.81|62.01|62.82|62.02|62.8|62|12
1654614440000|2022-06-07 15:07:20|62.82|62.02|62.81|62.01|62.83|62.03|62.81|62.01|14
1654614450000|2022-06-07 15:07:30|62.82|62.02|62.87|62.07|62.87|62.07|62.81|62.01|13
1654614460000|2022-06-07 15:07:40|62.86|62.06|62.86|62.06|62.87|62.07|62.82|62.02|10
1654614470000|2022-06-07 15:07:50|62.87|62.07|62.86|62.06|62.87|62.07|62.86|62.06|6
1654614480000|2022-06-07 15:08:00|62.87|62.07|62.88|62.08|62.88|62.08|62.85|62.05|11
1654614490000|2022-06-07 15:08:10|62.87|62.07|62.89|62.09|62.9|62.1|62.87|62.07|9
1654614500000|2022-06-07 15:08:20|62.9|62.1|62.87|62.07|62.9|62.1|62.87|62.07|14
1654614510000|2022-06-07 15:08:30|62.88|62.08|62.83|62.03|62.88|62.08|62.82|62.02|7
1654614520000|2022-06-07 15:08:40|62.84|62.04|62.83|62.03|62.84|62.04|62.82|62.02|12
1654614530000|2022-06-07 15:08:50|62.84|62.04|62.84|62.04|62.84|62.04|62.82|62.02|9
1654614540000|2022-06-07 15:09:00|62.85|62.05|62.83|62.03|62.88|62.08|62.82|62.02|10
1654614550000|2022-06-07 15:09:10|62.82|62.02|62.83|62.03|62.84|62.04|62.82|62.02|11
1654614560000|2022-06-07 15:09:20|62.82|62.02|62.86|62.06|62.87|62.07|62.82|62.02|14
1654614570000|2022-06-07 15:09:30|62.87|62.07|62.84|62.04|62.87|62.07|62.83|62.03|20
1654614580000|2022-06-07 15:09:40|62.83|62.03|62.87|62.07|62.87|62.07|62.83|62.03|6
1654614590000|2022-06-07 15:09:50|62.88|62.08|62.89|62.09|62.9|62.1|62.85|62.05|11
1654614600000|2022-06-07 15:10:00|62.88|62.08|62.89|62.09|62.89|62.09|62.87|62.07|11
1654614610000|2022-06-07 15:10:10|62.88|62.08|62.87|62.07|62.89|62.09|62.87|62.07|6
1654614620000|2022-06-07 15:10:20|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|6
1654614630000|2022-06-07 15:10:30|62.9|62.1|62.9|62.1|62.9|62.1|62.89|62.09|5
1654614640000|2022-06-07 15:10:40|62.89|62.09|62.9|62.1|62.92|62.12|62.89|62.09|9
1654614650000|2022-06-07 15:10:50|62.89|62.09|62.91|62.11|62.92|62.12|62.89|62.09|10
1654614660000|2022-06-07 15:11:00|62.92|62.12|62.95|62.15|62.97|62.17|62.91|62.11|17
1654614670000|2022-06-07 15:11:10|62.96|62.16|62.92|62.12|62.96|62.16|62.91|62.11|5
1654614680000|2022-06-07 15:11:20|62.93|62.13|62.92|62.12|62.93|62.13|62.91|62.11|4
1654614690000|2022-06-07 15:11:30|62.93|62.13|62.91|62.11|62.94|62.14|62.9|62.1|12
1654614700000|2022-06-07 15:11:40|62.92|62.12|62.89|62.09|62.92|62.12|62.88|62.08|14
1654614710000|2022-06-07 15:11:50|62.88|62.08|62.89|62.09|62.9|62.1|62.88|62.08|4
1654614720000|2022-06-07 15:12:00|62.9|62.1|62.81|62.01|62.9|62.1|62.81|62.01|17
1654614730000|2022-06-07 15:12:10|62.82|62.02|62.8|62|62.83|62.03|62.8|62|8
1654614740000|2022-06-07 15:12:20|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|8
1654614750000|2022-06-07 15:12:30|62.79|61.99|62.82|62.02|62.83|62.03|62.79|61.99|15
1654614760000|2022-06-07 15:12:40|62.81|62.01|62.89|62.09|62.89|62.09|62.81|62.01|9
1654614770000|2022-06-07 15:12:50|62.88|62.08|62.91|62.11|62.91|62.11|62.88|62.08|5
1654614780000|2022-06-07 15:13:00|62.89|62.09|62.9|62.1|62.9|62.1|62.89|62.09|6
1654614790000|2022-06-07 15:13:10|62.89|62.09|62.89|62.09|62.91|62.11|62.88|62.08|11
1654614800000|2022-06-07 15:13:20|62.9|62.1|62.88|62.08|62.9|62.1|62.84|62.04|11
1654614810000|2022-06-07 15:13:30|62.89|62.09|62.89|62.09|62.9|62.1|62.88|62.08|21
1654614820000|2022-06-07 15:13:40|62.9|62.1|62.84|62.04|62.9|62.1|62.82|62.02|12
1654614830000|2022-06-07 15:13:50|62.83|62.03|62.83|62.03|62.84|62.04|62.82|62.02|13
1654614840000|2022-06-07 15:14:00|62.84|62.04|62.85|62.05|62.86|62.06|62.83|62.03|8
1654614850000|2022-06-07 15:14:10|62.86|62.06|62.88|62.08|62.89|62.09|62.86|62.06|8
1654614860000|2022-06-07 15:14:20|62.87|62.07|62.84|62.04|62.87|62.07|62.82|62.02|12
1654614870000|2022-06-07 15:14:30|62.83|62.03|62.85|62.05|62.85|62.05|62.83|62.03|3
1654614880000|2022-06-07 15:14:40|62.84|62.04|62.85|62.05|62.85|62.05|62.84|62.04|10
1654614890000|2022-06-07 15:14:50|62.86|62.06|62.85|62.05|62.86|62.06|62.85|62.05|4
1654614900000|2022-06-07 15:15:00|62.84|62.04|62.84|62.04|62.86|62.06|62.83|62.03|11
1654614910000|2022-06-07 15:15:10|62.85|62.05|62.87|62.07|62.88|62.08|62.84|62.04|9
1654614920000|2022-06-07 15:15:20|62.88|62.08|62.88|62.08|62.88|62.08|62.86|62.06|13
1654614930000|2022-06-07 15:15:30|62.87|62.07|62.84|62.04|62.88|62.08|62.84|62.04|8
1654614940000|2022-06-07 15:15:40|62.85|62.05|62.84|62.04|62.86|62.06|62.84|62.04|8
1654614950000|2022-06-07 15:15:50|62.85|62.05|62.9|62.1|62.9|62.1|62.85|62.05|12
1654614960000|2022-06-07 15:16:00|62.91|62.11|62.91|62.11|62.92|62.12|62.9|62.1|11
1654614970000|2022-06-07 15:16:10|62.92|62.12|62.89|62.09|62.92|62.12|62.89|62.09|11
1654614980000|2022-06-07 15:16:20|62.9|62.1|62.88|62.08|62.9|62.1|62.85|62.05|12
1654614990000|2022-06-07 15:16:30|62.89|62.09|62.91|62.11|62.91|62.11|62.88|62.08|8
1654615000000|2022-06-07 15:16:40|62.9|62.1|62.9|62.1|62.91|62.11|62.9|62.1|11
1654615010000|2022-06-07 15:16:50|62.89|62.09|62.91|62.11|62.92|62.12|62.89|62.09|14
1654615020000|2022-06-07 15:17:00|62.92|62.12|62.91|62.11|62.92|62.12|62.91|62.11|16
1654615030000|2022-06-07 15:17:10|62.92|62.12|62.91|62.11|62.92|62.12|62.89|62.09|12
1654615040000|2022-06-07 15:17:20|62.9|62.1|62.91|62.11|62.92|62.12|62.9|62.1|12
1654615050000|2022-06-07 15:17:30|62.92|62.12|62.88|62.08|62.92|62.12|62.88|62.08|13
1654615060000|2022-06-07 15:17:40|62.86|62.06|62.83|62.03|62.87|62.07|62.82|62.02|13
1654615070000|2022-06-07 15:17:50|62.82|62.02|62.81|62.01|62.82|62.02|62.8|62|8
1654615080000|2022-06-07 15:18:00|62.82|62.02|62.8|62|62.82|62.02|62.8|62|13
1654615090000|2022-06-07 15:18:10|62.81|62.01|62.8|62|62.82|62.02|62.79|61.99|11
1654615100000|2022-06-07 15:18:20|62.79|61.99|62.8|62|62.81|62.01|62.79|61.99|8
1654615110000|2022-06-07 15:18:30|62.79|61.99|62.8|62|62.8|62|62.79|61.99|4
1654615120000|2022-06-07 15:18:40|62.79|61.99|62.74|61.94|62.8|62|62.73|61.93|13
1654615130000|2022-06-07 15:18:50|62.71|61.91|62.78|61.98|62.78|61.98|62.71|61.91|18
1654615140000|2022-06-07 15:19:00|62.77|61.97|62.77|61.97|62.77|61.97|62.72|61.92|17
1654615150000|2022-06-07 15:19:10|62.76|61.96|62.78|61.98|62.78|61.98|62.76|61.96|18
1654615160000|2022-06-07 15:19:20|62.77|61.97|62.72|61.92|62.78|61.98|62.72|61.92|18
1654615170000|2022-06-07 15:19:30|62.73|61.93|62.71|61.91|62.73|61.93|62.7|61.9|13
1654615180000|2022-06-07 15:19:40|62.7|61.9|62.71|61.91|62.72|61.92|62.7|61.9|12
1654615190000|2022-06-07 15:19:50|62.7|61.9|62.73|61.93|62.74|61.94|62.7|61.9|23
1654615200000|2022-06-07 15:20:00|62.74|61.94|62.72|61.92|62.74|61.94|62.71|61.91|13
1654615210000|2022-06-07 15:20:10|62.73|61.93|62.72|61.92|62.74|61.94|62.72|61.92|14
1654615220000|2022-06-07 15:20:20|62.73|61.93|62.72|61.92|62.74|61.94|62.72|61.92|7
1654615230000|2022-06-07 15:20:30|62.71|61.91|62.74|61.94|62.74|61.94|62.71|61.91|10
1654615240000|2022-06-07 15:20:40|62.73|61.93|62.72|61.92|62.74|61.94|62.71|61.91|20
1654615250000|2022-06-07 15:20:50|62.71|61.91|62.72|61.92|62.73|61.93|62.71|61.91|6
1654615260000|2022-06-07 15:21:00|62.73|61.93|62.71|61.91|62.73|61.93|62.69|61.89|13
1654615270000|2022-06-07 15:21:10|62.7|61.9|62.65|61.85|62.71|61.91|62.64|61.84|17
1654615280000|2022-06-07 15:21:20|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|10
1654615290000|2022-06-07 15:21:30|62.62|61.82|62.63|61.83|62.64|61.84|62.62|61.82|9
1654615300000|2022-06-07 15:21:40|62.64|61.84|62.65|61.85|62.67|61.87|62.64|61.84|6
1654615310000|2022-06-07 15:21:50|62.66|61.86|62.71|61.91|62.71|61.91|62.66|61.86|15
1654615320000|2022-06-07 15:22:00|62.72|61.92|62.64|61.84|62.72|61.92|62.64|61.84|14
1654615330000|2022-06-07 15:22:10|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|5
1654615340000|2022-06-07 15:22:20|62.62|61.82|62.61|61.81|62.62|61.82|62.6|61.8|6
1654615350000|2022-06-07 15:22:30|62.59|61.79|62.59|61.79|62.61|61.81|62.58|61.78|13
1654615360000|2022-06-07 15:22:40|62.6|61.8|62.63|61.83|62.64|61.84|62.6|61.8|14
1654615370000|2022-06-07 15:22:50|62.62|61.82|62.63|61.83|62.64|61.84|62.61|61.81|9
1654615380000|2022-06-07 15:23:00|62.62|61.82|62.62|61.82|62.65|61.85|62.61|61.81|16
1654615390000|2022-06-07 15:23:10|62.63|61.83|62.65|61.85|62.65|61.85|62.6|61.8|20
1654615400000|2022-06-07 15:23:20|62.64|61.84|62.68|61.88|62.7|61.9|62.63|61.83|19
1654615410000|2022-06-07 15:23:30|62.69|61.89|62.69|61.89|62.69|61.89|62.67|61.87|13
1654615420000|2022-06-07 15:23:40|62.68|61.88|62.69|61.89|62.69|61.89|62.66|61.86|14
1654615430000|2022-06-07 15:23:50|62.68|61.88|62.69|61.89|62.7|61.9|62.68|61.88|8
1654615440000|2022-06-07 15:24:00|62.68|61.88|62.69|61.89|62.7|61.9|62.68|61.88|11
1654615450000|2022-06-07 15:24:10|62.7|61.9|62.69|61.89|62.71|61.91|62.68|61.88|18
1654615460000|2022-06-07 15:24:20|62.68|61.88|62.68|61.88|62.69|61.89|62.68|61.88|3
1654615470000|2022-06-07 15:24:30|62.69|61.89|62.68|61.88|62.69|61.89|62.68|61.88|12
1654615480000|2022-06-07 15:24:40|62.69|61.89|62.67|61.87|62.69|61.89|62.67|61.87|5
1654615490000|2022-06-07 15:24:50|62.68|61.88|62.68|61.88|62.68|61.88|62.66|61.86|9
1654615500000|2022-06-07 15:25:00|62.66|61.86|62.62|61.82|62.68|61.88|62.62|61.82|8
1654615510000|2022-06-07 15:25:10|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|10
1654615520000|2022-06-07 15:25:20|62.63|61.83|62.66|61.86|62.66|61.86|62.62|61.82|8
1654615530000|2022-06-07 15:25:30|62.68|61.88|62.65|61.85|62.69|61.89|62.65|61.85|10
1654615540000|2022-06-07 15:25:40|62.64|61.84|62.64|61.84|62.65|61.85|62.64|61.84|11
1654615550000|2022-06-07 15:25:50|62.63|61.83|62.65|61.85|62.66|61.86|62.62|61.82|15
1654615560000|2022-06-07 15:26:00|62.66|61.86|62.7|61.9|62.7|61.9|62.65|61.85|14
1654615570000|2022-06-07 15:26:10|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|4
1654615580000|2022-06-07 15:26:20|62.71|61.91|62.69|61.89|62.71|61.91|62.69|61.89|18
1654615590000|2022-06-07 15:26:30|62.71|61.91|62.7|61.9|62.71|61.91|62.69|61.89|11
1654615600000|2022-06-07 15:26:40|62.69|61.89|62.68|61.88|62.7|61.9|62.67|61.87|5
1654615610000|2022-06-07 15:26:50|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1654615620000|2022-06-07 15:27:00|62.71|61.91|62.72|61.92|62.73|61.93|62.69|61.89|17
1654615630000|2022-06-07 15:27:10|62.71|61.91|62.7|61.9|62.72|61.92|62.7|61.9|16
1654615640000|2022-06-07 15:27:20|62.71|61.91|62.71|61.91|62.73|61.93|62.71|61.91|12
1654615650000|2022-06-07 15:27:30|62.72|61.92|62.7|61.9|62.72|61.92|62.69|61.89|13
1654615660000|2022-06-07 15:27:40|62.69|61.89|62.72|61.92|62.72|61.92|62.69|61.89|12
1654615670000|2022-06-07 15:27:50|62.71|61.91|62.7|61.9|62.72|61.92|62.69|61.89|12
1654615680000|2022-06-07 15:28:00|62.71|61.91|62.7|61.9|62.71|61.91|62.69|61.89|10
1654615690000|2022-06-07 15:28:10|62.71|61.91|62.7|61.9|62.71|61.91|62.69|61.89|12
1654615700000|2022-06-07 15:28:20|62.71|61.91|62.65|61.85|62.71|61.91|62.65|61.85|17
1654615710000|2022-06-07 15:28:30|62.64|61.84|62.6|61.8|62.64|61.84|62.6|61.8|18
1654615720000|2022-06-07 15:28:40|62.61|61.81|62.63|61.83|62.63|61.83|62.6|61.8|14
1654615730000|2022-06-07 15:28:50|62.62|61.82|62.61|61.81|62.64|61.84|62.6|61.8|11
1654615740000|2022-06-07 15:29:00|62.62|61.82|62.55|61.75|62.63|61.83|62.55|61.75|15
1654615750000|2022-06-07 15:29:10|62.54|61.74|62.54|61.74|62.55|61.75|62.5|61.7|19
1654615760000|2022-06-07 15:29:20|62.52|61.72|62.53|61.73|62.54|61.74|62.51|61.71|16
1654615770000|2022-06-07 15:29:30|62.52|61.72|62.55|61.75|62.55|61.75|62.52|61.72|11
1654615780000|2022-06-07 15:29:40|62.53|61.73|62.55|61.75|62.55|61.75|62.53|61.73|6
1654615790000|2022-06-07 15:29:50|62.56|61.76|62.51|61.71|62.56|61.76|62.49|61.69|11
1654615800000|2022-06-07 15:30:00|62.5|61.7|62.52|61.72|62.53|61.73|62.48|61.68|15
1654615810000|2022-06-07 15:30:10|62.51|61.71|62.51|61.71|62.53|61.73|62.5|61.7|18
1654615820000|2022-06-07 15:30:20|62.5|61.7|62.49|61.69|62.52|61.72|62.49|61.69|11
1654615830000|2022-06-07 15:30:30|62.5|61.7|62.52|61.72|62.52|61.72|62.49|61.69|18
1654615840000|2022-06-07 15:30:40|62.51|61.71|62.52|61.72|62.53|61.73|62.5|61.7|10
1654615850000|2022-06-07 15:30:50|62.53|61.73|62.53|61.73|62.53|61.73|62.51|61.71|7
1654615860000|2022-06-07 15:31:00|62.55|61.75|62.59|61.79|62.59|61.79|62.53|61.73|21
1654615870000|2022-06-07 15:31:10|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|9
1654615880000|2022-06-07 15:31:20|62.61|61.81|62.6|61.8|62.63|61.83|62.6|61.8|20
1654615890000|2022-06-07 15:31:30|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|10
1654615900000|2022-06-07 15:31:40|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|18
1654615910000|2022-06-07 15:31:50|62.59|61.79|62.62|61.82|62.62|61.82|62.59|61.79|10
1654615920000|2022-06-07 15:32:00|62.61|61.81|62.61|61.81|62.63|61.83|62.6|61.8|15
1654615930000|2022-06-07 15:32:10|62.6|61.8|62.55|61.75|62.6|61.8|62.52|61.72|16
1654615940000|2022-06-07 15:32:20|62.54|61.74|62.55|61.75|62.55|61.75|62.54|61.74|4
1654615950000|2022-06-07 15:32:30|62.57|61.77|62.6|61.8|62.61|61.81|62.57|61.77|15
1654615960000|2022-06-07 15:32:40|62.59|61.79|62.62|61.82|62.62|61.82|62.59|61.79|9
1654615970000|2022-06-07 15:32:50|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|11
1654615980000|2022-06-07 15:33:00|62.6|61.8|62.61|61.81|62.62|61.82|62.6|61.8|14
1654615990000|2022-06-07 15:33:10|62.62|61.82|62.6|61.8|62.62|61.82|62.58|61.78|13
1654616000000|2022-06-07 15:33:20|62.62|61.82|62.6|61.8|62.62|61.82|62.6|61.8|13
1654616010000|2022-06-07 15:33:30|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|10
1654616020000|2022-06-07 15:33:40|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|5
1654616030000|2022-06-07 15:33:50|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|5
1654616040000|2022-06-07 15:34:00|62.61|61.81|62.62|61.82|62.62|61.82|62.6|61.8|15
1654616050000|2022-06-07 15:34:10|62.61|61.81|62.59|61.79|62.62|61.82|62.59|61.79|11
1654616060000|2022-06-07 15:34:20|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|5
1654616070000|2022-06-07 15:34:30|62.59|61.79|62.61|61.81|62.62|61.82|62.59|61.79|19
1654616080000|2022-06-07 15:34:40|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|11
1654616090000|2022-06-07 15:34:50|62.61|61.81|62.62|61.82|62.63|61.83|62.6|61.8|10
1654616100000|2022-06-07 15:35:00|62.61|61.81|62.62|61.82|62.62|61.82|62.6|61.8|18
1654616110000|2022-06-07 15:35:10|62.61|61.81|62.64|61.84|62.64|61.84|62.6|61.8|22
1654616120000|2022-06-07 15:35:20|62.63|61.83|62.6|61.8|62.64|61.84|62.6|61.8|10
1654616130000|2022-06-07 15:35:30|62.59|61.79|62.59|61.79|62.6|61.8|62.59|61.79|15
1654616140000|2022-06-07 15:35:40|62.6|61.8|62.62|61.82|62.62|61.82|62.59|61.79|9
1654616150000|2022-06-07 15:35:50|62.61|61.81|62.62|61.82|62.63|61.83|62.61|61.81|13
1654616160000|2022-06-07 15:36:00|62.64|61.84|62.62|61.82|62.64|61.84|62.62|61.82|4
1654616170000|2022-06-07 15:36:10|62.61|61.81|62.6|61.8|62.63|61.83|62.6|61.8|13
1654616180000|2022-06-07 15:36:20|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|9
1654616190000|2022-06-07 15:36:30|62.62|61.82|62.63|61.83|62.63|61.83|62.62|61.82|4
1654616200000|2022-06-07 15:36:40|62.64|61.84|62.62|61.82|62.65|61.85|62.62|61.82|6
1654616210000|2022-06-07 15:36:50|62.61|61.81|62.6|61.8|62.63|61.83|62.6|61.8|10
1654616220000|2022-06-07 15:37:00|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|9
1654616230000|2022-06-07 15:37:10|62.62|61.82|62.62|61.82|62.63|61.83|62.61|61.81|9
1654616240000|2022-06-07 15:37:20|62.65|61.85|62.6|61.8|62.65|61.85|62.6|61.8|12
1654616250000|2022-06-07 15:37:30|62.61|61.81|62.61|61.81|62.62|61.82|62.61|61.81|5
1654616260000|2022-06-07 15:37:40|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|5
1654616270000|2022-06-07 15:37:50|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|6
1654616280000|2022-06-07 15:38:00|62.61|61.81|62.61|61.81|62.61|61.81|62.59|61.79|6
1654616290000|2022-06-07 15:38:10|62.6|61.8|62.55|61.75|62.6|61.8|62.54|61.74|9
1654616300000|2022-06-07 15:38:20|62.54|61.74|62.53|61.73|62.55|61.75|62.52|61.72|12
1654616310000|2022-06-07 15:38:30|62.52|61.72|62.52|61.72|62.53|61.73|62.52|61.72|7
1654616320000|2022-06-07 15:38:40|62.53|61.73|62.56|61.76|62.56|61.76|62.51|61.71|12
1654616330000|2022-06-07 15:38:50|62.57|61.77|62.59|61.79|62.6|61.8|62.57|61.77|11
1654616340000|2022-06-07 15:39:00|62.6|61.8|62.61|61.81|62.61|61.81|62.59|61.79|16
1654616350000|2022-06-07 15:39:10|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|4
1654616360000|2022-06-07 15:39:20|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|8
1654616370000|2022-06-07 15:39:30|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|10
1654616380000|2022-06-07 15:39:40|62.6|61.8|62.63|61.83|62.63|61.83|62.6|61.8|5
1654616390000|2022-06-07 15:39:50|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|10
1654616400000|2022-06-07 15:40:00|62.64|61.84|62.62|61.82|62.65|61.85|62.62|61.82|14
1654616410000|2022-06-07 15:40:10|62.61|61.81|62.6|61.8|62.62|61.82|62.6|61.8|16
1654616420000|2022-06-07 15:40:20|62.61|61.81|62.59|61.79|62.62|61.82|62.59|61.79|7
1654616430000|2022-06-07 15:40:30|62.6|61.8|62.55|61.75|62.61|61.81|62.55|61.75|11
1654616440000|2022-06-07 15:40:40|62.56|61.76|62.56|61.76|62.56|61.76|62.55|61.75|7
1654616450000|2022-06-07 15:40:50|62.55|61.75|62.56|61.76|62.56|61.76|62.55|61.75|2
1654616460000|2022-06-07 15:41:00|62.58|61.78|62.59|61.79|62.6|61.8|62.58|61.78|9
1654616470000|2022-06-07 15:41:10|62.6|61.8|62.61|61.81|62.62|61.82|62.6|61.8|11
1654616480000|2022-06-07 15:41:20|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|9
1654616490000|2022-06-07 15:41:30|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|2
1654616500000|2022-06-07 15:41:40|62.61|61.81|62.64|61.84|62.64|61.84|62.61|61.81|6
1654616510000|2022-06-07 15:41:50|62.63|61.83|62.63|61.83|62.64|61.84|62.62|61.82|7
1654616520000|2022-06-07 15:42:00|62.62|61.82|62.64|61.84|62.64|61.84|62.62|61.82|11
1654616530000|2022-06-07 15:42:10|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|9
1654616540000|2022-06-07 15:42:20|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|4
1654616560000|2022-06-07 15:42:40|62.64|61.84|62.63|61.83|62.65|61.85|62.62|61.82|8
1654616570000|2022-06-07 15:42:50|62.62|61.82|62.6|61.8|62.62|61.82|62.6|61.8|11
1654616580000|2022-06-07 15:43:00|62.63|61.83|62.61|61.81|62.63|61.83|62.6|61.8|4
1654616590000|2022-06-07 15:43:10|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|17
1654616600000|2022-06-07 15:43:20|62.61|61.81|62.59|61.79|62.61|61.81|62.59|61.79|19
1654616610000|2022-06-07 15:43:30|62.6|61.8|62.62|61.82|62.63|61.83|62.59|61.79|7
1654616620000|2022-06-07 15:43:40|62.61|61.81|62.6|61.8|62.61|61.81|62.58|61.78|8
1654616630000|2022-06-07 15:43:50|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|12
1654616640000|2022-06-07 15:44:00|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|7
1654616650000|2022-06-07 15:44:10|62.6|61.8|62.6|61.8|62.61|61.81|62.6|61.8|3
1654616660000|2022-06-07 15:44:20|62.59|61.79|62.6|61.8|62.6|61.8|62.59|61.79|12
1654616670000|2022-06-07 15:44:30|62.59|61.79|62.55|61.75|62.6|61.8|62.55|61.75|12
1654616680000|2022-06-07 15:44:40|62.56|61.76|62.62|61.82|62.62|61.82|62.55|61.75|11
1654616690000|2022-06-07 15:44:50|62.6|61.8|62.59|61.79|62.6|61.8|62.58|61.78|10
1654616700000|2022-06-07 15:45:00|62.6|61.8|62.56|61.76|62.6|61.8|62.55|61.75|11
1654616710000|2022-06-07 15:45:10|62.55|61.75|62.56|61.76|62.56|61.76|62.54|61.74|9
1654616720000|2022-06-07 15:45:20|62.57|61.77|62.6|61.8|62.61|61.81|62.57|61.77|11
1654616730000|2022-06-07 15:45:30|62.59|61.79|62.61|61.81|62.61|61.81|62.59|61.79|7
1654616740000|2022-06-07 15:45:40|62.62|61.82|62.61|61.81|62.63|61.83|62.6|61.8|14
1654616750000|2022-06-07 15:45:50|62.62|61.82|62.61|61.81|62.63|61.83|62.6|61.8|12
1654616760000|2022-06-07 15:46:00|62.6|61.8|62.63|61.83|62.63|61.83|62.6|61.8|8
1654616770000|2022-06-07 15:46:10|62.64|61.84|62.68|61.88|62.69|61.89|62.64|61.84|9
1654616780000|2022-06-07 15:46:20|62.69|61.89|62.7|61.9|62.7|61.9|62.68|61.88|10
1654616790000|2022-06-07 15:46:30|62.69|61.89|62.7|61.9|62.72|61.92|62.69|61.89|18
1654616800000|2022-06-07 15:46:40|62.71|61.91|62.7|61.9|62.71|61.91|62.69|61.89|8
1654616810000|2022-06-07 15:46:50|62.69|61.89|62.69|61.89|62.7|61.9|62.67|61.87|5
1654616820000|2022-06-07 15:47:00|62.68|61.88|62.69|61.89|62.7|61.9|62.68|61.88|10
1654616830000|2022-06-07 15:47:10|62.7|61.9|62.61|61.81|62.7|61.9|62.61|61.81|18
1654616840000|2022-06-07 15:47:20|62.62|61.82|62.61|61.81|62.62|61.82|62.61|61.81|6
1654616850000|2022-06-07 15:47:30|62.62|61.82|62.6|61.8|62.62|61.82|62.6|61.8|16
1654616860000|2022-06-07 15:47:40|62.59|61.79|62.59|61.79|62.61|61.81|62.59|61.79|7
1654616870000|2022-06-07 15:47:50|62.6|61.8|62.61|61.81|62.62|61.82|62.59|61.79|11
1654616880000|2022-06-07 15:48:00|62.63|61.83|62.62|61.82|62.64|61.84|62.6|61.8|17
1654616890000|2022-06-07 15:48:10|62.63|61.83|62.6|61.8|62.63|61.83|62.58|61.78|14
1654616900000|2022-06-07 15:48:20|62.59|61.79|62.61|61.81|62.61|61.81|62.59|61.79|11
1654616910000|2022-06-07 15:48:30|62.6|61.8|62.61|61.81|62.61|61.81|62.6|61.8|2
1654616920000|2022-06-07 15:48:40|62.63|61.83|62.63|61.83|62.64|61.84|62.61|61.81|9
1654616930000|2022-06-07 15:48:50|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|7
1654616940000|2022-06-07 15:49:00|62.63|61.83|62.59|61.79|62.63|61.83|62.59|61.79|10
1654616950000|2022-06-07 15:49:10|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|9
1654616960000|2022-06-07 15:49:20|62.59|61.79|62.55|61.75|62.6|61.8|62.55|61.75|10
1654616970000|2022-06-07 15:49:30|62.56|61.76|62.59|61.79|62.59|61.79|62.54|61.74|17
1654616980000|2022-06-07 15:49:40|62.58|61.78|62.54|61.74|62.59|61.79|62.53|61.73|11
1654616990000|2022-06-07 15:49:50|62.53|61.73|62.51|61.71|62.53|61.73|62.51|61.71|15
1654617000000|2022-06-07 15:50:00|62.52|61.72|62.5|61.7|62.53|61.73|62.49|61.69|16
1654617010000|2022-06-07 15:50:10|62.51|61.71|62.52|61.72|62.53|61.73|62.5|61.7|12
1654617020000|2022-06-07 15:50:20|62.53|61.73|62.54|61.74|62.54|61.74|62.52|61.72|8
1654617030000|2022-06-07 15:50:30|62.53|61.73|62.55|61.75|62.55|61.75|62.52|61.72|11
1654617040000|2022-06-07 15:50:40|62.54|61.74|62.61|61.81|62.62|61.82|62.54|61.74|22
1654617050000|2022-06-07 15:50:50|62.6|61.8|62.59|61.79|62.61|61.81|62.59|61.79|12
1654617060000|2022-06-07 15:51:00|62.6|61.8|62.6|61.8|62.6|61.8|62.59|61.79|11
1654617070000|2022-06-07 15:51:10|62.61|61.81|62.61|61.81|62.61|61.81|62.6|61.8|11
1654617080000|2022-06-07 15:51:20|62.62|61.82|62.61|61.81|62.64|61.84|62.6|61.8|19
1654617090000|2022-06-07 15:51:30|62.62|61.82|62.61|61.81|62.62|61.82|62.59|61.79|13
1654617100000|2022-06-07 15:51:40|62.6|61.8|62.6|61.8|62.61|61.81|62.59|61.79|7
1654617110000|2022-06-07 15:51:50|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|8
1654617120000|2022-06-07 15:52:00|62.61|61.81|62.62|61.82|62.63|61.83|62.6|61.8|12
1654617130000|2022-06-07 15:52:10|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|5
1654617140000|2022-06-07 15:52:20|62.62|61.82|62.62|61.82|62.63|61.83|62.61|61.81|5
1654617150000|2022-06-07 15:52:30|62.63|61.83|62.63|61.83|62.65|61.85|62.62|61.82|5
1654617160000|2022-06-07 15:52:40|62.62|61.82|62.62|61.82|62.63|61.83|62.62|61.82|7
1654617170000|2022-06-07 15:52:50|62.61|61.81|62.62|61.82|62.63|61.83|62.61|61.81|6
1654617180000|2022-06-07 15:53:00|62.61|61.81|62.6|61.8|62.63|61.83|62.6|61.8|8
1654617190000|2022-06-07 15:53:10|62.62|61.82|62.6|61.8|62.64|61.84|62.6|61.8|13
1654617200000|2022-06-07 15:53:20|62.61|61.81|62.6|61.8|62.61|61.81|62.6|61.8|4
1654617210000|2022-06-07 15:53:30|62.61|61.81|62.66|61.86|62.66|61.86|62.6|61.8|9
1654617220000|2022-06-07 15:53:40|62.65|61.85|62.65|61.85|62.7|61.9|62.65|61.85|9
1654617230000|2022-06-07 15:53:50|62.66|61.86|62.63|61.83|62.66|61.86|62.63|61.83|4
1654617240000|2022-06-07 15:54:00|62.62|61.82|62.64|61.84|62.64|61.84|62.62|61.82|7
1654617250000|2022-06-07 15:54:10|62.65|61.85|62.63|61.83|62.65|61.85|62.63|61.83|5
1654617260000|2022-06-07 15:54:20|62.62|61.82|62.62|61.82|62.63|61.83|62.61|61.81|11
1654617270000|2022-06-07 15:54:30|62.61|61.81|62.62|61.82|62.63|61.83|62.61|61.81|13
1654617280000|2022-06-07 15:54:40|62.61|61.81|62.62|61.82|62.64|61.84|62.61|61.81|8
1654617290000|2022-06-07 15:54:50|62.61|61.81|62.61|61.81|62.62|61.82|62.6|61.8|8
1654617300000|2022-06-07 15:55:00|62.6|61.8|62.64|61.84|62.65|61.85|62.6|61.8|14
1654617310000|2022-06-07 15:55:10|62.65|61.85|62.62|61.82|62.65|61.85|62.62|61.82|6
1654617320000|2022-06-07 15:55:20|62.63|61.83|62.63|61.83|62.65|61.85|62.63|61.83|3
1654617330000|2022-06-07 15:55:30|62.64|61.84|62.64|61.84|62.64|61.84|62.63|61.83|3
1654617340000|2022-06-07 15:55:40|62.63|61.83|62.62|61.82|62.63|61.83|62.62|61.82|8
1654617350000|2022-06-07 15:55:50|62.63|61.83|62.64|61.84|62.64|61.84|62.62|61.82|8
1654617360000|2022-06-07 15:56:00|62.63|61.83|62.66|61.86|62.66|61.86|62.63|61.83|6
1654617380000|2022-06-07 15:56:20|62.67|61.87|62.7|61.9|62.71|61.91|62.67|61.87|7
1654617390000|2022-06-07 15:56:30|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1654617400000|2022-06-07 15:56:40|62.69|61.89|62.7|61.9|62.71|61.91|62.69|61.89|8
1654617410000|2022-06-07 15:56:50|62.71|61.91|62.7|61.9|62.72|61.92|62.69|61.89|14
1654617420000|2022-06-07 15:57:00|62.72|61.92|62.72|61.92|62.72|61.92|62.71|61.91|9
1654617430000|2022-06-07 15:57:10|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|14
1654617440000|2022-06-07 15:57:20|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|4
1654617450000|2022-06-07 15:57:30|62.71|61.91|62.71|61.91|62.71|61.91|62.71|61.91|1
1654617460000|2022-06-07 15:57:40|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|7
1654617470000|2022-06-07 15:57:50|62.71|61.91|62.69|61.89|62.71|61.91|62.68|61.88|14
1654617480000|2022-06-07 15:58:00|62.7|61.9|62.7|61.9|62.7|61.9|62.69|61.89|3
1654617490000|2022-06-07 15:58:10|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|12
1654617500000|2022-06-07 15:58:20|62.71|61.91|62.71|61.91|62.71|61.91|62.7|61.9|3
1654617510000|2022-06-07 15:58:30|62.7|61.9|62.71|61.91|62.71|61.91|62.7|61.9|4
1654617520000|2022-06-07 15:58:40|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|5
1654617530000|2022-06-07 15:58:50|62.71|61.91|62.7|61.9|62.72|61.92|62.69|61.89|12
1654617540000|2022-06-07 15:59:00|62.69|61.89|62.72|61.92|62.72|61.92|62.68|61.88|14
1654617550000|2022-06-07 15:59:10|62.71|61.91|62.71|61.91|62.72|61.92|62.68|61.88|10
1654617560000|2022-06-07 15:59:20|62.7|61.9|62.7|61.9|62.72|61.92|62.7|61.9|9
1654617570000|2022-06-07 15:59:30|62.71|61.91|62.7|61.9|62.71|61.91|62.7|61.9|6
1654617580000|2022-06-07 15:59:40|62.69|61.89|62.7|61.9|62.71|61.91|62.69|61.89|6
1654617590000|2022-06-07 15:59:50|62.71|61.91|62.7|61.9|62.72|61.92|62.69|61.89|12
1654617600000|2022-06-07 16:00:00|62.69|61.89|62.7|61.9|62.7|61.9|62.69|61.89|6
1654617610000|2022-06-07 16:00:10|62.69|61.89|62.66|61.86|62.71|61.91|62.66|61.86|9
1654617620000|2022-06-07 16:00:20|62.67|61.87|62.65|61.85|62.67|61.87|62.64|61.84|9
1654617630000|2022-06-07 16:00:30|62.64|61.84|62.63|61.83|62.64|61.84|62.62|61.82|14
1654617640000|2022-06-07 16:00:40|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|4
1654617650000|2022-06-07 16:00:50|62.64|61.84|62.65|61.85|62.65|61.85|62.64|61.84|4
1654617660000|2022-06-07 16:01:00|62.64|61.84|62.63|61.83|62.64|61.84|62.62|61.82|14
1654617670000|2022-06-07 16:01:10|62.64|61.84|62.61|61.81|62.65|61.85|62.61|61.81|18
1654617680000|2022-06-07 16:01:20|62.62|61.82|62.61|61.81|62.62|61.82|62.6|61.8|6
1654617690000|2022-06-07 16:01:30|62.6|61.8|62.62|61.82|62.62|61.82|62.6|61.8|5
1654617700000|2022-06-07 16:01:40|62.61|61.81|62.62|61.82|62.63|61.83|62.61|61.81|8
1654617710000|2022-06-07 16:01:50|62.63|61.83|62.63|61.83|62.64|61.84|62.62|61.82|10
1654617720000|2022-06-07 16:02:00|62.62|61.82|62.62|61.82|62.63|61.83|62.6|61.8|13
1654617730000|2022-06-07 16:02:10|62.63|61.83|62.63|61.83|62.63|61.83|62.61|61.81|9
1654617740000|2022-06-07 16:02:20|62.62|61.82|62.61|61.81|62.64|61.84|62.61|61.81|11
1654617750000|2022-06-07 16:02:30|62.62|61.82|62.65|61.85|62.65|61.85|62.61|61.81|7
1654617760000|2022-06-07 16:02:40|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|4
1654617770000|2022-06-07 16:02:50|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|2
1654617780000|2022-06-07 16:03:00|62.66|61.86|62.65|61.85|62.66|61.86|62.65|61.85|4
1654617790000|2022-06-07 16:03:10|62.66|61.86|62.71|61.91|62.71|61.91|62.66|61.86|9
1654617800000|2022-06-07 16:03:20|62.7|61.9|62.7|61.9|62.71|61.91|62.7|61.9|7
1654617810000|2022-06-07 16:03:30|62.69|61.89|62.69|61.89|62.69|61.89|62.68|61.88|3
1654617820000|2022-06-07 16:03:40|62.7|61.9|62.7|61.9|62.7|61.9|62.68|61.88|6
1654617830000|2022-06-07 16:03:50|62.69|61.89|62.69|61.89|62.7|61.9|62.68|61.88|8
1654617840000|2022-06-07 16:04:00|62.68|61.88|62.63|61.83|62.69|61.89|62.63|61.83|12
1654617860000|2022-06-07 16:04:20|62.64|61.84|62.63|61.83|62.64|61.84|62.63|61.83|4
1654617870000|2022-06-07 16:04:30|62.62|61.82|62.62|61.82|62.62|61.82|62.61|61.81|7
1654617880000|2022-06-07 16:04:40|62.61|61.81|62.6|61.8|62.61|61.81|62.59|61.79|12
1654617890000|2022-06-07 16:04:50|62.59|61.79|62.6|61.8|62.61|61.81|62.59|61.79|7
1654617900000|2022-06-07 16:05:00|62.59|61.79|62.55|61.75|62.61|61.81|62.54|61.74|14
1654617910000|2022-06-07 16:05:10|62.54|61.74|62.52|61.72|62.55|61.75|62.51|61.71|11
1654617920000|2022-06-07 16:05:20|62.51|61.71|62.52|61.72|62.54|61.74|62.5|61.7|21
1654617930000|2022-06-07 16:05:30|62.51|61.71|62.53|61.73|62.53|61.73|62.51|61.71|9
1654617940000|2022-06-07 16:05:40|62.52|61.72|62.54|61.74|62.55|61.75|62.52|61.72|9
1654617950000|2022-06-07 16:05:50|62.53|61.73|62.53|61.73|62.54|61.74|62.53|61.73|5
1654617960000|2022-06-07 16:06:00|62.52|61.72|62.54|61.74|62.55|61.75|62.52|61.72|13
1654617970000|2022-06-07 16:06:10|62.53|61.73|62.52|61.72|62.54|61.74|62.52|61.72|8
1654617980000|2022-06-07 16:06:20|62.53|61.73|62.53|61.73|62.53|61.73|62.52|61.72|9
1654617990000|2022-06-07 16:06:30|62.52|61.72|62.55|61.75|62.56|61.76|62.52|61.72|13
1654618000000|2022-06-07 16:06:40|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|6
1654618010000|2022-06-07 16:06:50|62.56|61.76|62.55|61.75|62.56|61.76|62.55|61.75|4
1654618020000|2022-06-07 16:07:00|62.56|61.76|62.61|61.81|62.61|61.81|62.56|61.76|12
1654618030000|2022-06-07 16:07:10|62.62|61.82|62.62|61.82|62.62|61.82|62.6|61.8|11
1654618040000|2022-06-07 16:07:20|62.61|61.81|62.62|61.82|62.62|61.82|62.61|61.81|4
1654618050000|2022-06-07 16:07:30|62.63|61.83|62.63|61.83|62.64|61.84|62.63|61.83|5
1654618060000|2022-06-07 16:07:40|62.64|61.84|62.61|61.81|62.64|61.84|62.6|61.8|6
1654618070000|2022-06-07 16:07:50|62.6|61.8|62.6|61.8|62.63|61.83|62.6|61.8|9
1654618080000|2022-06-07 16:08:00|62.61|61.81|62.6|61.8|62.62|61.82|62.6|61.8|8
1654618090000|2022-06-07 16:08:10|62.61|61.81|62.56|61.86|62.62|61.86|62.56|61.8|6
1654618100000|2022-06-07 16:08:20|62.57|61.87|62.57|61.87|62.59|61.89|62.56|61.86|17
1654618110000|2022-06-07 16:08:30|62.58|61.88|62.57|61.87|62.58|61.88|62.56|61.86|8
1654618120000|2022-06-07 16:08:40|62.58|61.88|62.59|61.89|62.59|61.89|62.57|61.87|5
1654618130000|2022-06-07 16:08:50|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|7
1654618140000|2022-06-07 16:09:00|62.57|61.87|62.59|61.89|62.6|61.9|62.57|61.87|17
1654618150000|2022-06-07 16:09:10|62.6|61.9|62.57|61.87|62.6|61.9|62.56|61.86|11
1654618160000|2022-06-07 16:09:20|62.58|61.88|62.6|61.9|62.6|61.9|62.58|61.88|3
1654618170000|2022-06-07 16:09:30|62.59|61.89|62.66|61.96|62.66|61.96|62.59|61.89|15
1654618180000|2022-06-07 16:09:40|62.65|61.95|62.67|61.97|62.67|61.97|62.65|61.95|13
1654618190000|2022-06-07 16:09:50|62.66|61.96|62.66|61.96|62.68|61.98|62.63|61.93|21
1654618200000|2022-06-07 16:10:00|62.65|61.95|62.6|61.9|62.67|61.97|62.59|61.89|15
1654618210000|2022-06-07 16:10:10|62.61|61.91|62.66|61.96|62.66|61.96|62.61|61.91|9
1654618220000|2022-06-07 16:10:20|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|6
1654618230000|2022-06-07 16:10:30|62.67|61.97|62.69|61.99|62.69|61.99|62.67|61.97|5
1654618240000|2022-06-07 16:10:40|62.68|61.98|62.6|61.9|62.69|61.99|62.59|61.89|13
1654618250000|2022-06-07 16:10:50|62.59|61.89|62.59|61.89|62.6|61.9|62.58|61.88|18
1654618260000|2022-06-07 16:11:00|62.6|61.9|62.59|61.89|62.6|61.9|62.59|61.89|8
1654618270000|2022-06-07 16:11:10|62.6|61.9|62.6|61.9|62.61|61.91|62.6|61.9|5
1654618280000|2022-06-07 16:11:20|62.61|61.91|62.65|61.95|62.65|61.95|62.6|61.9|5
1654618290000|2022-06-07 16:11:30|62.66|61.96|62.58|61.88|62.66|61.96|62.58|61.88|11
1654618300000|2022-06-07 16:11:40|62.56|61.86|62.56|61.86|62.56|61.86|62.54|61.84|14
1654618310000|2022-06-07 16:11:50|62.55|61.85|62.57|61.87|62.58|61.88|62.55|61.85|17
1654618320000|2022-06-07 16:12:00|62.56|61.86|62.56|61.86|62.57|61.87|62.55|61.85|12
1654618330000|2022-06-07 16:12:10|62.58|61.88|62.58|61.88|62.58|61.88|62.56|61.86|10
1654618340000|2022-06-07 16:12:20|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|10
1654618350000|2022-06-07 16:12:30|62.59|61.89|62.65|61.95|62.65|61.95|62.58|61.88|13
1654618360000|2022-06-07 16:12:40|62.64|61.94|62.64|61.94|62.67|61.97|62.62|61.92|19
1654618370000|2022-06-07 16:12:50|62.65|61.95|62.64|61.94|62.66|61.96|62.63|61.93|13
1654618380000|2022-06-07 16:13:00|62.63|61.93|62.58|61.88|62.65|61.95|62.57|61.87|6
1654618390000|2022-06-07 16:13:10|62.57|61.87|62.57|61.87|62.59|61.89|62.57|61.87|11
1654618400000|2022-06-07 16:13:20|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|7
1654618410000|2022-06-07 16:13:30|62.59|61.89|62.59|61.89|62.6|61.9|62.59|61.89|9
1654618420000|2022-06-07 16:13:40|62.6|61.9|62.57|61.87|62.6|61.9|62.57|61.87|10
1654618430000|2022-06-07 16:13:50|62.58|61.88|62.56|61.86|62.59|61.89|62.56|61.86|13
1654618440000|2022-06-07 16:14:00|62.57|61.87|62.55|61.85|62.58|61.88|62.55|61.85|9
1654618450000|2022-06-07 16:14:10|62.56|61.86|62.57|61.87|62.57|61.87|62.55|61.85|10
1654618460000|2022-06-07 16:14:20|62.58|61.88|62.58|61.88|62.58|61.88|62.56|61.86|13
1654618470000|2022-06-07 16:14:30|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|10
1654618480000|2022-06-07 16:14:40|62.59|61.89|62.58|61.88|62.59|61.89|62.57|61.87|14
1654618490000|2022-06-07 16:14:50|62.57|61.87|62.56|61.86|62.58|61.88|62.56|61.86|16
1654618500000|2022-06-07 16:15:00|62.58|61.88|62.56|61.86|62.58|61.88|62.53|61.83|11
1654618510000|2022-06-07 16:15:10|62.54|61.84|62.48|61.78|62.57|61.87|62.48|61.78|25
1654618520000|2022-06-07 16:15:20|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|10
1654618530000|2022-06-07 16:15:30|62.49|61.79|62.46|61.76|62.49|61.79|62.46|61.76|8
1654618540000|2022-06-07 16:15:40|62.45|61.75|62.45|61.75|62.47|61.77|62.44|61.74|19
1654618550000|2022-06-07 16:15:50|62.44|61.74|62.46|61.76|62.46|61.76|62.43|61.73|15
1654618560000|2022-06-07 16:16:00|62.45|61.75|62.45|61.75|62.48|61.78|62.44|61.74|19
1654618570000|2022-06-07 16:16:10|62.44|61.74|62.46|61.76|62.46|61.76|62.43|61.73|13
1654618580000|2022-06-07 16:16:20|62.45|61.75|62.43|61.73|62.45|61.75|62.43|61.73|6
1654618590000|2022-06-07 16:16:30|62.42|61.72|62.36|61.66|62.42|61.72|62.33|61.63|18
1654618600000|2022-06-07 16:16:40|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|4
1654618610000|2022-06-07 16:16:50|62.39|61.69|62.44|61.74|62.45|61.75|62.39|61.69|11
1654618620000|2022-06-07 16:17:00|62.45|61.75|62.44|61.74|62.46|61.76|62.44|61.74|14
1654618630000|2022-06-07 16:17:10|62.45|61.75|62.44|61.74|62.45|61.75|62.44|61.74|10
1654618640000|2022-06-07 16:17:20|62.45|61.75|62.44|61.74|62.47|61.77|62.44|61.74|14
1654618650000|2022-06-07 16:17:30|62.43|61.73|62.45|61.75|62.45|61.75|62.42|61.72|11
1654618660000|2022-06-07 16:17:40|62.46|61.76|62.43|61.73|62.46|61.76|62.43|61.73|14
1654618670000|2022-06-07 16:17:50|62.42|61.72|62.43|61.73|62.46|61.76|62.41|61.71|20
1654618680000|2022-06-07 16:18:00|62.41|61.71|62.45|61.75|62.45|61.75|62.38|61.68|11
1654618690000|2022-06-07 16:18:10|62.44|61.74|62.45|61.75|62.46|61.76|62.44|61.74|4
1654618710000|2022-06-07 16:18:30|62.44|61.74|62.44|61.74|62.46|61.76|62.44|61.74|13
1654618720000|2022-06-07 16:18:40|62.45|61.75|62.37|61.67|62.45|61.75|62.36|61.66|14
1654618730000|2022-06-07 16:18:50|62.36|61.66|62.35|61.65|62.38|61.68|62.34|61.64|16
1654618740000|2022-06-07 16:19:00|62.34|61.64|62.35|61.65|62.35|61.65|62.33|61.63|10
1654618750000|2022-06-07 16:19:10|62.34|61.64|62.35|61.65|62.37|61.67|62.34|61.64|20
1654618760000|2022-06-07 16:19:20|62.34|61.64|62.35|61.65|62.35|61.65|62.33|61.63|4
1654618770000|2022-06-07 16:19:30|62.34|61.64|62.34|61.64|62.35|61.65|62.34|61.64|5
1654618780000|2022-06-07 16:19:40|62.35|61.65|62.36|61.66|62.36|61.66|62.34|61.64|12
1654618790000|2022-06-07 16:19:50|62.37|61.67|62.36|61.66|62.37|61.67|62.35|61.65|12
1654618800000|2022-06-07 16:20:00|62.35|61.65|62.32|61.62|62.37|61.67|62.32|61.62|9
1654618810000|2022-06-07 16:20:10|62.33|61.63|62.36|61.66|62.37|61.67|62.32|61.62|19
1654618820000|2022-06-07 16:20:20|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|12
1654618830000|2022-06-07 16:20:30|62.37|61.67|62.38|61.68|62.4|61.7|62.36|61.66|13
1654618840000|2022-06-07 16:20:40|62.37|61.67|62.36|61.66|62.38|61.68|62.36|61.66|13
1654618850000|2022-06-07 16:20:50|62.37|61.67|62.36|61.66|62.38|61.68|62.35|61.65|15
1654618860000|2022-06-07 16:21:00|62.37|61.67|62.37|61.67|62.37|61.67|62.35|61.65|12
1654618870000|2022-06-07 16:21:10|62.36|61.66|62.35|61.65|62.37|61.67|62.35|61.65|10
1654618880000|2022-06-07 16:21:20|62.34|61.64|62.33|61.63|62.36|61.66|62.32|61.62|15
1654618890000|2022-06-07 16:21:30|62.32|61.62|62.32|61.62|62.33|61.63|62.32|61.62|9
1654618900000|2022-06-07 16:21:40|62.33|61.63|62.27|61.57|62.34|61.64|62.26|61.56|17
1654618910000|2022-06-07 16:21:50|62.26|61.56|62.28|61.58|62.28|61.58|62.25|61.55|10
1654618920000|2022-06-07 16:22:00|62.29|61.59|62.33|61.63|62.33|61.63|62.29|61.59|4
1654618930000|2022-06-07 16:22:10|62.34|61.64|62.32|61.62|62.34|61.64|62.32|61.62|12
1654618940000|2022-06-07 16:22:20|62.33|61.63|62.32|61.62|62.34|61.64|62.31|61.61|7
1654618950000|2022-06-07 16:22:30|62.33|61.63|62.32|61.62|62.33|61.63|62.32|61.62|8
1654618960000|2022-06-07 16:22:40|62.33|61.63|62.33|61.63|62.34|61.64|62.32|61.62|7
1654618970000|2022-06-07 16:22:50|62.34|61.64|62.35|61.65|62.35|61.65|62.33|61.63|5
1654618980000|2022-06-07 16:23:00|62.34|61.64|62.34|61.64|62.34|61.64|62.32|61.62|11
1654618990000|2022-06-07 16:23:10|62.35|61.65|62.35|61.65|62.36|61.66|62.34|61.64|7
1654619000000|2022-06-07 16:23:20|62.36|61.66|62.35|61.65|62.36|61.66|62.34|61.64|13
1654619010000|2022-06-07 16:23:30|62.34|61.64|62.35|61.65|62.36|61.66|62.33|61.63|16
1654619020000|2022-06-07 16:23:40|62.34|61.64|62.35|61.65|62.36|61.66|62.33|61.63|13
1654619030000|2022-06-07 16:23:50|62.34|61.64|62.35|61.65|62.36|61.66|62.34|61.64|12
1654619040000|2022-06-07 16:24:00|62.34|61.64|62.34|61.64|62.34|61.64|62.33|61.63|5
1654619050000|2022-06-07 16:24:10|62.35|61.65|62.34|61.64|62.35|61.65|62.34|61.64|6
1654619060000|2022-06-07 16:24:20|62.36|61.66|62.35|61.65|62.36|61.66|62.34|61.64|14
1654619070000|2022-06-07 16:24:30|62.34|61.64|62.35|61.65|62.36|61.66|62.34|61.64|18
1654619080000|2022-06-07 16:24:40|62.36|61.66|62.35|61.65|62.36|61.66|62.34|61.64|12
1654619090000|2022-06-07 16:24:50|62.34|61.64|62.35|61.65|62.35|61.65|62.34|61.64|4
1654619100000|2022-06-07 16:25:00|62.34|61.64|62.34|61.64|62.36|61.66|62.32|61.62|13
1654619110000|2022-06-07 16:25:10|62.31|61.61|62.35|61.65|62.36|61.66|62.31|61.61|10
1654619120000|2022-06-07 16:25:20|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|4
1654619130000|2022-06-07 16:25:30|62.36|61.66|62.35|61.65|62.37|61.67|62.35|61.65|10
1654619140000|2022-06-07 16:25:40|62.37|61.67|62.34|61.64|62.37|61.67|62.33|61.63|6
1654619150000|2022-06-07 16:25:50|62.35|61.65|62.36|61.66|62.36|61.66|62.34|61.64|10
1654619160000|2022-06-07 16:26:00|62.35|61.65|62.36|61.66|62.37|61.67|62.35|61.65|9
1654619170000|2022-06-07 16:26:10|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|4
1654619180000|2022-06-07 16:26:20|62.38|61.68|62.37|61.67|62.38|61.68|62.35|61.65|5
1654619190000|2022-06-07 16:26:30|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|8
1654619200000|2022-06-07 16:26:40|62.36|61.66|62.36|61.66|62.37|61.67|62.36|61.66|7
1654619210000|2022-06-07 16:26:50|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|10
1654619220000|2022-06-07 16:27:00|62.37|61.67|62.37|61.67|62.39|61.69|62.36|61.66|11
1654619230000|2022-06-07 16:27:10|62.38|61.68|62.37|61.67|62.38|61.68|62.36|61.66|4
1654619240000|2022-06-07 16:27:20|62.38|61.68|62.38|61.68|62.39|61.69|62.37|61.67|9
1654619250000|2022-06-07 16:27:30|62.37|61.67|62.37|61.67|62.38|61.68|62.37|61.67|7
1654619260000|2022-06-07 16:27:40|62.38|61.68|62.42|61.72|62.45|61.75|62.37|61.67|18
1654619270000|2022-06-07 16:27:50|62.43|61.73|62.38|61.68|62.43|61.73|62.37|61.67|12
1654619280000|2022-06-07 16:28:00|62.37|61.67|62.38|61.68|62.38|61.68|62.37|61.67|6
1654619290000|2022-06-07 16:28:10|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|5
1654619300000|2022-06-07 16:28:20|62.4|61.7|62.43|61.73|62.44|61.74|62.39|61.69|9
1654619310000|2022-06-07 16:28:30|62.44|61.74|62.42|61.72|62.45|61.75|62.42|61.72|12
1654619320000|2022-06-07 16:28:40|62.43|61.73|62.36|61.66|62.44|61.74|62.35|61.65|18
1654619330000|2022-06-07 16:28:50|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|10
1654619340000|2022-06-07 16:29:00|62.35|61.65|62.36|61.66|62.37|61.67|62.35|61.65|13
1654619350000|2022-06-07 16:29:10|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|8
1654619360000|2022-06-07 16:29:20|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|14
1654619370000|2022-06-07 16:29:30|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|4
1654619380000|2022-06-07 16:29:40|62.35|61.65|62.34|61.64|62.36|61.66|62.33|61.63|8
1654619390000|2022-06-07 16:29:50|62.35|61.65|62.34|61.64|62.35|61.65|62.32|61.62|6
1654619400000|2022-06-07 16:30:00|62.33|61.63|62.34|61.64|62.36|61.66|62.32|61.62|7
1654619410000|2022-06-07 16:30:10|62.33|61.63|62.35|61.65|62.35|61.65|62.33|61.63|9
1654619420000|2022-06-07 16:30:20|62.32|61.62|62.27|61.57|62.32|61.62|62.27|61.57|10
1654619430000|2022-06-07 16:30:30|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|10
1654619440000|2022-06-07 16:30:40|62.28|61.58|62.27|61.57|62.29|61.59|62.26|61.56|12
1654619450000|2022-06-07 16:30:50|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|7
1654619460000|2022-06-07 16:31:00|62.27|61.57|62.27|61.57|62.28|61.58|62.27|61.57|9
1654619470000|2022-06-07 16:31:10|62.28|61.58|62.29|61.59|62.29|61.59|62.27|61.57|10
1654619480000|2022-06-07 16:31:20|62.3|61.6|62.33|61.63|62.34|61.64|62.28|61.58|10
1654619490000|2022-06-07 16:31:30|62.34|61.64|62.34|61.64|62.34|61.64|62.32|61.62|7
1654619500000|2022-06-07 16:31:40|62.35|61.65|62.33|61.63|62.35|61.65|62.33|61.63|5
1654619510000|2022-06-07 16:31:50|62.34|61.64|62.33|61.63|62.34|61.64|62.33|61.63|2
1654619520000|2022-06-07 16:32:00|62.34|61.64|62.35|61.65|62.35|61.65|62.33|61.63|16
1654619530000|2022-06-07 16:32:10|62.34|61.64|62.34|61.64|62.35|61.65|62.33|61.63|21
1654619540000|2022-06-07 16:32:20|62.33|61.63|62.34|61.64|62.36|61.66|62.33|61.63|14
1654619550000|2022-06-07 16:32:30|62.35|61.65|62.37|61.67|62.37|61.67|62.34|61.64|16
1654619560000|2022-06-07 16:32:40|62.36|61.66|62.33|61.63|62.37|61.67|62.33|61.63|12
1654619570000|2022-06-07 16:32:50|62.34|61.64|62.36|61.66|62.37|61.67|62.34|61.64|11
1654619580000|2022-06-07 16:33:00|62.37|61.67|62.36|61.66|62.37|61.67|62.35|61.65|4
1654619590000|2022-06-07 16:33:10|62.37|61.67|62.36|61.66|62.38|61.68|62.34|61.64|10
1654619600000|2022-06-07 16:33:20|62.37|61.67|62.41|61.71|62.41|61.71|62.36|61.66|10
1654619610000|2022-06-07 16:33:30|62.43|61.73|62.44|61.74|62.45|61.75|62.43|61.73|8
1654619620000|2022-06-07 16:33:40|62.45|61.75|62.45|61.75|62.45|61.75|62.43|61.73|13
1654619630000|2022-06-07 16:33:50|62.46|61.76|62.46|61.76|62.46|61.76|62.46|61.76|1
1654619640000|2022-06-07 16:34:00|62.45|61.75|62.48|61.78|62.48|61.78|62.45|61.75|6
1654619650000|2022-06-07 16:34:10|62.47|61.77|62.45|61.75|62.47|61.77|62.45|61.75|3
1654619660000|2022-06-07 16:34:20|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|13
1654619670000|2022-06-07 16:34:30|62.45|61.75|62.47|61.77|62.48|61.78|62.45|61.75|7
1654619680000|2022-06-07 16:34:40|62.48|61.78|62.45|61.75|62.48|61.78|62.45|61.75|11
1654619690000|2022-06-07 16:34:50|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|7
1654619700000|2022-06-07 16:35:00|62.47|61.77|62.47|61.77|62.47|61.77|62.46|61.76|5
1654619710000|2022-06-07 16:35:10|62.48|61.78|62.46|61.76|62.48|61.78|62.46|61.76|3
1654619720000|2022-06-07 16:35:20|62.45|61.75|62.47|61.77|62.47|61.77|62.45|61.75|4
1654619730000|2022-06-07 16:35:30|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|3
1654619740000|2022-06-07 16:35:40|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|6
1654619750000|2022-06-07 16:35:50|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|2
1654619760000|2022-06-07 16:36:00|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|12
1654619770000|2022-06-07 16:36:10|62.49|61.79|62.48|61.78|62.5|61.8|62.48|61.78|12
1654619780000|2022-06-07 16:36:20|62.49|61.79|62.49|61.79|62.49|61.79|62.48|61.78|5
1654619790000|2022-06-07 16:36:30|62.5|61.8|62.53|61.83|62.55|61.85|62.5|61.8|6
1654619800000|2022-06-07 16:36:40|62.54|61.84|62.55|61.85|62.55|61.85|62.52|61.82|18
1654619810000|2022-06-07 16:36:50|62.54|61.84|62.57|61.87|62.57|61.87|62.53|61.83|14
1654619820000|2022-06-07 16:37:00|62.56|61.86|62.48|61.78|62.56|61.86|62.47|61.77|9
1654619830000|2022-06-07 16:37:10|62.49|61.79|62.48|61.78|62.49|61.79|62.47|61.77|8
1654619840000|2022-06-07 16:37:20|62.49|61.79|62.49|61.79|62.49|61.79|62.48|61.78|15
1654619850000|2022-06-07 16:37:30|62.48|61.78|62.48|61.78|62.49|61.79|62.47|61.77|13
1654619860000|2022-06-07 16:37:40|62.49|61.79|62.5|61.8|62.5|61.8|62.48|61.78|12
1654619870000|2022-06-07 16:37:50|62.49|61.79|62.5|61.8|62.5|61.8|62.49|61.79|6
1654619880000|2022-06-07 16:38:00|62.52|61.82|62.54|61.84|62.55|61.85|62.51|61.81|16
1654619890000|2022-06-07 16:38:10|62.51|61.81|62.56|61.86|62.56|61.86|62.51|61.81|14
1654619900000|2022-06-07 16:38:20|62.55|61.85|62.55|61.85|62.55|61.85|62.53|61.83|13
1654619910000|2022-06-07 16:38:30|62.54|61.84|62.57|61.87|62.57|61.87|62.54|61.84|12
1654619920000|2022-06-07 16:38:40|62.55|61.85|62.55|61.85|62.58|61.88|62.54|61.84|18
1654619930000|2022-06-07 16:38:50|62.54|61.84|62.55|61.85|62.58|61.88|62.54|61.84|8
1654619940000|2022-06-07 16:39:00|62.57|61.87|62.55|61.85|62.57|61.87|62.54|61.84|14
1654619950000|2022-06-07 16:39:10|62.54|61.84|62.54|61.84|62.55|61.85|62.54|61.84|3
1654619960000|2022-06-07 16:39:20|62.55|61.85|62.53|61.83|62.55|61.85|62.53|61.83|15
1654619970000|2022-06-07 16:39:30|62.54|61.84|62.53|61.83|62.55|61.85|62.52|61.82|7
1654619980000|2022-06-07 16:39:40|62.54|61.84|62.53|61.83|62.54|61.84|62.53|61.83|10
1654619990000|2022-06-07 16:39:50|62.54|61.84|62.54|61.84|62.54|61.84|62.52|61.82|14
1654620000000|2022-06-07 16:40:00|62.55|61.85|62.55|61.85|62.57|61.87|62.53|61.83|21
1654620010000|2022-06-07 16:40:10|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|6
1654620020000|2022-06-07 16:40:20|62.54|61.84|62.54|61.84|62.57|61.87|62.53|61.83|6
1654620030000|2022-06-07 16:40:30|62.53|61.83|62.55|61.85|62.56|61.86|62.53|61.83|16
1654620040000|2022-06-07 16:40:40|62.57|61.87|62.58|61.88|62.59|61.89|62.55|61.85|12
1654620050000|2022-06-07 16:40:50|62.56|61.86|62.6|61.9|62.6|61.9|62.56|61.86|11
1654620060000|2022-06-07 16:41:00|62.61|61.91|62.57|61.87|62.61|61.91|62.57|61.87|11
1654620070000|2022-06-07 16:41:10|62.55|61.85|62.59|61.89|62.59|61.89|62.55|61.85|6
1654620080000|2022-06-07 16:41:20|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|5
1654620090000|2022-06-07 16:41:30|62.59|61.89|62.61|61.91|62.61|61.91|62.58|61.88|7
1654620100000|2022-06-07 16:41:40|62.62|61.92|62.65|61.95|62.66|61.96|62.62|61.92|20
1654620110000|2022-06-07 16:41:50|62.66|61.96|62.65|61.95|62.66|61.96|62.63|61.93|13
1654620120000|2022-06-07 16:42:00|62.64|61.94|62.65|61.95|62.66|61.96|62.64|61.94|10
1654620130000|2022-06-07 16:42:10|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|2
1654620140000|2022-06-07 16:42:20|62.67|61.97|62.67|61.97|62.68|61.98|62.66|61.96|19
1654620150000|2022-06-07 16:42:30|62.68|61.98|62.69|61.99|62.7|62|62.67|61.97|12
1654620160000|2022-06-07 16:42:40|62.68|61.98|62.65|61.95|62.68|61.98|62.64|61.94|18
1654620170000|2022-06-07 16:42:50|62.66|61.96|62.66|61.96|62.66|61.96|62.65|61.95|3
1654620180000|2022-06-07 16:43:00|62.65|61.95|62.65|61.95|62.67|61.97|62.65|61.95|11
1654620190000|2022-06-07 16:43:10|62.66|61.96|62.64|61.94|62.66|61.96|62.64|61.94|5
1654620200000|2022-06-07 16:43:20|62.65|61.95|62.65|61.95|62.66|61.96|62.63|61.93|21
1654620210000|2022-06-07 16:43:30|62.63|61.93|62.65|61.95|62.66|61.96|62.63|61.93|6
1654620220000|2022-06-07 16:43:40|62.64|61.94|62.65|61.95|62.65|61.95|62.64|61.94|4
1654620230000|2022-06-07 16:43:50|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|4
1654620240000|2022-06-07 16:44:00|62.64|61.94|62.59|61.89|62.65|61.95|62.58|61.88|11
1654620250000|2022-06-07 16:44:10|62.58|61.88|62.57|61.87|62.59|61.89|62.57|61.87|8
1654620260000|2022-06-07 16:44:20|62.56|61.86|62.56|61.86|62.57|61.87|62.55|61.85|7
1654620270000|2022-06-07 16:44:30|62.57|61.87|62.64|61.94|62.67|61.97|62.57|61.87|17
1654620280000|2022-06-07 16:44:40|62.65|61.95|62.65|61.95|62.65|61.95|62.63|61.93|16
1654620290000|2022-06-07 16:44:50|62.64|61.94|62.64|61.94|62.66|61.96|62.62|61.92|16
1654620300000|2022-06-07 16:45:00|62.65|61.95|62.65|61.95|62.68|61.98|62.64|61.94|18
1654620310000|2022-06-07 16:45:10|62.66|61.96|62.67|61.97|62.67|61.97|62.65|61.95|16
1654620320000|2022-06-07 16:45:20|62.66|61.96|62.65|61.95|62.67|61.97|62.63|61.93|14
1654620330000|2022-06-07 16:45:30|62.64|61.94|62.64|61.94|62.67|61.97|62.64|61.94|16
1654620340000|2022-06-07 16:45:40|62.65|61.95|62.65|61.95|62.66|61.96|62.63|61.93|20
1654620350000|2022-06-07 16:45:50|62.64|61.94|62.64|61.94|62.65|61.95|62.63|61.93|12
1654620360000|2022-06-07 16:46:00|62.63|61.93|62.58|61.88|62.64|61.94|62.58|61.88|16
1654620370000|2022-06-07 16:46:10|62.59|61.89|62.64|61.94|62.65|61.95|62.58|61.88|15
1654620380000|2022-06-07 16:46:20|62.65|61.95|62.65|61.95|62.68|61.98|62.63|61.93|16
1654620390000|2022-06-07 16:46:30|62.64|61.94|62.64|61.94|62.66|61.96|62.64|61.94|11
1654620400000|2022-06-07 16:46:40|62.65|61.95|62.64|61.94|62.65|61.95|62.63|61.93|12
1654620410000|2022-06-07 16:46:50|62.65|61.95|62.64|61.94|62.65|61.95|62.64|61.94|10
1654620420000|2022-06-07 16:47:00|62.65|61.95|62.64|61.94|62.65|61.95|62.64|61.94|14
1654620430000|2022-06-07 16:47:10|62.65|61.95|62.65|61.95|62.66|61.96|62.64|61.94|4
1654620440000|2022-06-07 16:47:20|62.64|61.94|62.61|61.91|62.66|61.96|62.61|61.91|16
1654620450000|2022-06-07 16:47:30|62.6|61.9|62.59|61.89|62.61|61.91|62.59|61.89|8
1654620460000|2022-06-07 16:47:40|62.6|61.9|62.62|61.92|62.62|61.92|62.59|61.89|9
1654620470000|2022-06-07 16:47:50|62.61|61.91|62.6|61.9|62.62|61.92|62.59|61.89|10
1654620480000|2022-06-07 16:48:00|62.59|61.89|62.59|61.89|62.61|61.91|62.59|61.89|7
1654620490000|2022-06-07 16:48:10|62.6|61.9|62.59|61.89|62.61|61.91|62.59|61.89|6
1654620500000|2022-06-07 16:48:20|62.6|61.9|62.59|61.89|62.6|61.9|62.59|61.89|4
1654620510000|2022-06-07 16:48:30|62.58|61.88|62.56|61.86|62.58|61.88|62.56|61.86|5
1654620520000|2022-06-07 16:48:40|62.57|61.87|62.56|61.86|62.57|61.87|62.56|61.86|8
1654620530000|2022-06-07 16:48:50|62.57|61.87|62.6|61.9|62.6|61.9|62.57|61.87|6
1654620540000|2022-06-07 16:49:00|62.59|61.89|62.57|61.87|62.6|61.9|62.57|61.87|7
1654620550000|2022-06-07 16:49:10|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|10
1654620560000|2022-06-07 16:49:20|62.59|61.89|62.6|61.9|62.6|61.9|62.58|61.88|12
1654620570000|2022-06-07 16:49:30|62.59|61.89|62.59|61.89|62.6|61.9|62.59|61.89|5
1654620580000|2022-06-07 16:49:40|62.6|61.9|62.58|61.88|62.6|61.9|62.58|61.88|7
1654620590000|2022-06-07 16:49:50|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|8
1654620600000|2022-06-07 16:50:00|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|10
1654620610000|2022-06-07 16:50:10|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|2
1654620620000|2022-06-07 16:50:20|62.57|61.87|62.55|61.85|62.58|61.88|62.55|61.85|10
1654620630000|2022-06-07 16:50:30|62.56|61.86|62.55|61.85|62.56|61.86|62.54|61.84|14
1654620640000|2022-06-07 16:50:40|62.56|61.86|62.56|61.86|62.57|61.87|62.55|61.85|11
1654620650000|2022-06-07 16:50:50|62.57|61.87|62.55|61.85|62.57|61.87|62.55|61.85|13
1654620660000|2022-06-07 16:51:00|62.56|61.86|62.55|61.85|62.57|61.87|62.55|61.85|10
1654620670000|2022-06-07 16:51:10|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|6
1654620680000|2022-06-07 16:51:20|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|2
1654620690000|2022-06-07 16:51:30|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|8
1654620700000|2022-06-07 16:51:40|62.56|61.86|62.55|61.85|62.56|61.86|62.54|61.84|6
1654620710000|2022-06-07 16:51:50|62.54|61.84|62.55|61.85|62.56|61.86|62.54|61.84|10
1654620720000|2022-06-07 16:52:00|62.56|61.86|62.57|61.87|62.57|61.87|62.55|61.85|8
1654620730000|2022-06-07 16:52:10|62.56|61.86|62.56|61.86|62.58|61.88|62.56|61.86|13
1654620740000|2022-06-07 16:52:20|62.55|61.85|62.57|61.87|62.57|61.87|62.55|61.85|11
1654620750000|2022-06-07 16:52:30|62.56|61.86|62.57|61.87|62.57|61.87|62.55|61.85|12
1654620760000|2022-06-07 16:52:40|62.58|61.88|62.58|61.88|62.59|61.89|62.56|61.86|13
1654620770000|2022-06-07 16:52:50|62.59|61.89|62.59|61.89|62.59|61.89|62.58|61.88|9
1654620780000|2022-06-07 16:53:00|62.58|61.88|62.64|61.94|62.65|61.95|62.58|61.88|12
1654620790000|2022-06-07 16:53:10|62.63|61.93|62.64|61.94|62.65|61.95|62.63|61.93|4
1654620800000|2022-06-07 16:53:20|62.65|61.95|62.64|61.94|62.65|61.95|62.63|61.93|8
1654620810000|2022-06-07 16:53:30|62.65|61.95|62.63|61.93|62.65|61.95|62.61|61.91|11
1654620820000|2022-06-07 16:53:40|62.64|61.94|62.63|61.93|62.64|61.94|62.62|61.92|8
1654620830000|2022-06-07 16:53:50|62.62|61.92|62.63|61.93|62.64|61.94|62.62|61.92|8
1654620840000|2022-06-07 16:54:00|62.64|61.94|62.64|61.94|62.64|61.94|62.63|61.93|3
1654620850000|2022-06-07 16:54:10|62.63|61.93|62.63|61.93|62.64|61.94|62.62|61.92|9
1654620860000|2022-06-07 16:54:20|62.64|61.94|62.62|61.92|62.65|61.95|62.62|61.92|12
1654620870000|2022-06-07 16:54:30|62.64|61.94|62.62|61.92|62.64|61.94|62.6|61.9|15
1654620880000|2022-06-07 16:54:40|62.63|61.93|62.58|61.88|62.63|61.93|62.57|61.87|6
1654620890000|2022-06-07 16:54:50|62.59|61.89|62.64|61.94|62.64|61.94|62.59|61.89|7
1654620900000|2022-06-07 16:55:00|62.63|61.93|62.64|61.94|62.65|61.95|62.63|61.93|12
1654620910000|2022-06-07 16:55:10|62.65|61.95|62.63|61.93|62.65|61.95|62.62|61.92|11
1654620920000|2022-06-07 16:55:20|62.62|61.92|62.63|61.93|62.64|61.94|62.62|61.92|12
1654620930000|2022-06-07 16:55:30|62.62|61.92|62.63|61.93|62.63|61.93|62.62|61.92|6
1654620940000|2022-06-07 16:55:40|62.62|61.92|62.63|61.93|62.63|61.93|62.61|61.91|3
1654620950000|2022-06-07 16:55:50|62.62|61.92|62.63|61.93|62.64|61.94|62.61|61.91|13
1654620960000|2022-06-07 16:56:00|62.61|61.91|62.63|61.93|62.64|61.94|62.61|61.91|12
1654620970000|2022-06-07 16:56:10|62.64|61.94|62.65|61.95|62.66|61.96|62.63|61.93|12
1654620980000|2022-06-07 16:56:20|62.66|61.96|62.65|61.95|62.66|61.96|62.65|61.95|2
1654620990000|2022-06-07 16:56:30|62.64|61.94|62.65|61.95|62.65|61.95|62.64|61.94|2
1654621000000|2022-06-07 16:56:40|62.64|61.94|62.66|61.96|62.66|61.96|62.64|61.94|3
1654621010000|2022-06-07 16:56:50|62.65|61.95|62.65|61.95|62.68|61.98|62.64|61.94|19
1654621020000|2022-06-07 16:57:00|62.64|61.94|62.66|61.96|62.66|61.96|62.64|61.94|5
1654621030000|2022-06-07 16:57:10|62.67|61.97|62.66|61.96|62.67|61.97|62.65|61.95|10
1654621040000|2022-06-07 16:57:20|62.65|61.95|62.65|61.95|62.66|61.96|62.65|61.95|13
1654621050000|2022-06-07 16:57:30|62.66|61.96|62.66|61.96|62.67|61.97|62.65|61.95|9
1654621060000|2022-06-07 16:57:40|62.65|61.95|62.64|61.94|62.68|61.98|62.64|61.94|17
1654621070000|2022-06-07 16:57:50|62.65|61.95|62.65|61.95|62.65|61.95|62.64|61.94|11
1654621080000|2022-06-07 16:58:00|62.64|61.94|62.64|61.94|62.66|61.96|62.64|61.94|11
1654621090000|2022-06-07 16:58:10|62.63|61.93|62.63|61.93|62.63|61.93|62.63|61.93|1
1654621100000|2022-06-07 16:58:20|62.64|61.94|62.64|61.94|62.65|61.95|62.64|61.94|9
1654621110000|2022-06-07 16:58:30|62.65|61.95|62.65|61.95|62.65|61.95|62.64|61.94|9
1654621120000|2022-06-07 16:58:40|62.64|61.94|62.65|61.95|62.66|61.96|62.64|61.94|8
1654621130000|2022-06-07 16:58:50|62.67|61.97|62.65|61.95|62.67|61.97|62.63|61.93|12
1654621140000|2022-06-07 16:59:00|62.67|61.97|62.64|61.94|62.67|61.97|62.64|61.94|14
1654621150000|2022-06-07 16:59:10|62.65|61.95|62.65|61.95|62.65|61.95|62.64|61.94|7
1654621170000|2022-06-07 16:59:30|62.66|61.96|62.66|61.96|62.66|61.96|62.66|61.96|1
1654621180000|2022-06-07 16:59:40|62.65|61.95|62.63|61.93|62.65|61.95|62.63|61.93|5
1654621190000|2022-06-07 16:59:50|62.64|61.94|62.62|61.92|62.64|61.94|62.61|61.91|8
1654621200000|2022-06-07 17:00:00|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|2
1654621210000|2022-06-07 17:00:10|62.63|61.93|62.62|61.92|62.63|61.93|62.61|61.91|4
1654621220000|2022-06-07 17:00:20|62.61|61.91|62.58|61.88|62.61|61.91|62.58|61.88|3
1654621230000|2022-06-07 17:00:30|62.59|61.89|62.58|61.88|62.6|61.9|62.57|61.87|14
1654621240000|2022-06-07 17:00:40|62.59|61.89|62.58|61.88|62.59|61.89|62.57|61.87|13
1654621250000|2022-06-07 17:00:50|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|12
1654621260000|2022-06-07 17:01:00|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|8
1654621270000|2022-06-07 17:01:10|62.59|61.89|62.58|61.88|62.6|61.9|62.57|61.87|12
1654621280000|2022-06-07 17:01:20|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|3
1654621290000|2022-06-07 17:01:30|62.58|61.88|62.56|61.86|62.58|61.88|62.56|61.86|15
1654621300000|2022-06-07 17:01:40|62.57|61.87|62.57|61.87|62.57|61.87|62.57|61.87|1
1654621310000|2022-06-07 17:01:50|62.56|61.86|62.52|61.82|62.56|61.86|62.52|61.82|4
1654621320000|2022-06-07 17:02:00|62.53|61.83|62.56|61.86|62.57|61.87|62.49|61.79|22
1654621330000|2022-06-07 17:02:10|62.57|61.87|62.58|61.88|62.58|61.88|62.56|61.86|8
1654621340000|2022-06-07 17:02:20|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|2
1654621350000|2022-06-07 17:02:30|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|4
1654621360000|2022-06-07 17:02:40|62.59|61.89|62.63|61.93|62.64|61.94|62.58|61.88|10
1654621370000|2022-06-07 17:02:50|62.64|61.94|62.63|61.93|62.65|61.95|62.63|61.93|10
1654621380000|2022-06-07 17:03:00|62.64|61.94|62.63|61.93|62.64|61.94|62.61|61.91|9
1654621390000|2022-06-07 17:03:10|62.64|61.94|62.65|61.95|62.66|61.96|62.62|61.92|20
1654621400000|2022-06-07 17:03:20|62.66|61.96|62.66|61.96|62.66|61.96|62.65|61.95|9
1654621410000|2022-06-07 17:03:30|62.65|61.95|62.64|61.94|62.65|61.95|62.63|61.93|11
1654621420000|2022-06-07 17:03:40|62.65|61.95|62.65|61.95|62.66|61.96|62.64|61.94|13
1654621430000|2022-06-07 17:03:50|62.66|61.96|62.66|61.96|62.66|61.96|62.65|61.95|13
1654621440000|2022-06-07 17:04:00|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|4
1654621450000|2022-06-07 17:04:10|62.67|61.97|62.68|61.98|62.69|61.99|62.67|61.97|8
1654621460000|2022-06-07 17:04:20|62.69|61.99|62.68|61.98|62.69|61.99|62.67|61.97|4
1654621470000|2022-06-07 17:04:30|62.69|61.99|62.74|62.04|62.74|62.04|62.68|61.98|10
1654621480000|2022-06-07 17:04:40|62.73|62.03|62.75|62.05|62.76|62.06|62.73|62.03|14
1654621490000|2022-06-07 17:04:50|62.76|62.06|62.73|62.03|62.76|62.06|62.73|62.03|8
1654621500000|2022-06-07 17:05:00|62.72|62.02|62.75|62.05|62.78|62.08|62.71|62.01|17
1654621510000|2022-06-07 17:05:10|62.74|62.04|62.73|62.03|62.75|62.05|62.72|62.02|13
1654621520000|2022-06-07 17:05:20|62.74|62.04|62.74|62.04|62.75|62.05|62.73|62.03|11
1654621530000|2022-06-07 17:05:30|62.75|62.05|62.75|62.05|62.75|62.05|62.74|62.04|5
1654621540000|2022-06-07 17:05:40|62.74|62.04|62.73|62.03|62.75|62.05|62.72|62.02|16
1654621550000|2022-06-07 17:05:50|62.74|62.04|62.72|62.02|62.75|62.05|62.72|62.02|6
1654621560000|2022-06-07 17:06:00|62.71|62.01|62.72|62.02|62.72|62.02|62.71|62.01|4
1654621570000|2022-06-07 17:06:10|62.73|62.03|62.66|61.96|62.73|62.03|62.66|61.96|6
1654621580000|2022-06-07 17:06:20|62.67|61.97|62.66|61.96|62.69|61.99|62.65|61.95|17
1654621590000|2022-06-07 17:06:30|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|6
1654621600000|2022-06-07 17:06:40|62.67|61.97|62.67|61.97|62.67|61.97|62.65|61.95|9
1654621610000|2022-06-07 17:06:50|62.66|61.96|62.66|61.96|62.68|61.98|62.65|61.95|9
1654621620000|2022-06-07 17:07:00|62.67|61.97|62.66|61.96|62.68|61.98|62.66|61.96|4
1654621630000|2022-06-07 17:07:10|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|6
1654621640000|2022-06-07 17:07:20|62.67|61.97|62.67|61.97|62.67|61.97|62.65|61.95|11
1654621650000|2022-06-07 17:07:30|62.66|61.96|62.66|61.96|62.67|61.97|62.65|61.95|11
1654621660000|2022-06-07 17:07:40|62.65|61.95|62.66|61.96|62.67|61.97|62.65|61.95|5
1654621670000|2022-06-07 17:07:50|62.64|61.94|62.66|61.96|62.66|61.96|62.64|61.94|5
1654621680000|2022-06-07 17:08:00|62.65|61.95|62.64|61.94|62.67|61.97|62.63|61.93|13
1654621690000|2022-06-07 17:08:10|62.65|61.95|62.65|61.95|62.65|61.95|62.63|61.93|6
1654621700000|2022-06-07 17:08:20|62.64|61.94|62.67|61.97|62.67|61.97|62.64|61.94|5
1654621710000|2022-06-07 17:08:30|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|6
1654621720000|2022-06-07 17:08:40|62.65|61.95|62.65|61.95|62.66|61.96|62.65|61.95|13
1654621730000|2022-06-07 17:08:50|62.66|61.96|62.65|61.95|62.67|61.97|62.65|61.95|8
1654621740000|2022-06-07 17:09:00|62.64|61.94|62.65|61.95|62.67|61.97|62.64|61.94|4
1654621750000|2022-06-07 17:09:10|62.66|61.96|62.65|61.95|62.67|61.97|62.65|61.95|13
1654621760000|2022-06-07 17:09:20|62.66|61.96|62.65|61.95|62.66|61.96|62.65|61.95|8
1654621770000|2022-06-07 17:09:30|62.66|61.96|62.66|61.96|62.67|61.97|62.65|61.95|7
1654621780000|2022-06-07 17:09:40|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|14
1654621790000|2022-06-07 17:09:50|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|10
1654621800000|2022-06-07 17:10:00|62.67|61.97|62.68|61.98|62.69|61.99|62.67|61.97|10
1654621810000|2022-06-07 17:10:10|62.69|61.99|62.66|61.96|62.69|61.99|62.66|61.96|3
1654621820000|2022-06-07 17:10:20|62.69|61.99|62.68|61.98|62.69|61.99|62.68|61.98|8
1654621830000|2022-06-07 17:10:30|62.69|61.99|62.74|62.04|62.74|62.04|62.69|61.99|4
1654621840000|2022-06-07 17:10:40|62.72|62.02|62.75|62.05|62.78|62.08|62.72|62.02|13
1654621850000|2022-06-07 17:10:50|62.76|62.06|62.82|62.12|62.82|62.12|62.75|62.05|10
1654621860000|2022-06-07 17:11:00|62.78|62.08|62.78|62.08|62.78|62.08|62.77|62.07|7
1654621870000|2022-06-07 17:11:10|62.77|62.07|62.75|62.05|62.78|62.08|62.74|62.04|13
1654621880000|2022-06-07 17:11:20|62.74|62.04|62.76|62.06|62.77|62.07|62.73|62.03|14
1654621890000|2022-06-07 17:11:30|62.75|62.05|62.74|62.04|62.77|62.07|62.74|62.04|10
1654621900000|2022-06-07 17:11:40|62.73|62.03|62.75|62.05|62.76|62.06|62.73|62.03|7
1654621910000|2022-06-07 17:11:50|62.74|62.04|62.74|62.04|62.77|62.07|62.74|62.04|13
1654621920000|2022-06-07 17:12:00|62.75|62.05|62.76|62.06|62.76|62.06|62.74|62.04|18
1654621930000|2022-06-07 17:12:10|62.75|62.05|62.77|62.07|62.78|62.08|62.74|62.04|13
1654621940000|2022-06-07 17:12:20|62.78|62.08|62.77|62.07|62.78|62.08|62.76|62.06|6
1654621950000|2022-06-07 17:12:30|62.76|62.06|62.84|62.14|62.85|62.15|62.76|62.06|10
1654621960000|2022-06-07 17:12:40|62.83|62.13|62.78|62.08|62.84|62.14|62.78|62.08|11
1654621970000|2022-06-07 17:12:50|62.77|62.07|62.78|62.08|62.78|62.08|62.76|62.06|12
1654621980000|2022-06-07 17:13:00|62.77|62.07|62.77|62.07|62.78|62.08|62.77|62.07|17
1654621990000|2022-06-07 17:13:10|62.78|62.08|62.77|62.07|62.78|62.08|62.76|62.06|11
1654622000000|2022-06-07 17:13:20|62.76|62.06|62.75|62.05|62.77|62.07|62.75|62.05|7
1654622010000|2022-06-07 17:13:30|62.76|62.06|62.78|62.08|62.78|62.08|62.75|62.05|12
1654622020000|2022-06-07 17:13:40|62.76|62.06|62.75|62.05|62.76|62.06|62.74|62.04|10
1654622030000|2022-06-07 17:13:50|62.74|62.04|62.74|62.04|62.75|62.05|62.73|62.03|9
1654622040000|2022-06-07 17:14:00|62.73|62.03|62.74|62.04|62.75|62.05|62.72|62.02|17
1654622050000|2022-06-07 17:14:10|62.73|62.03|62.73|62.03|62.76|62.06|62.73|62.03|10
1654622060000|2022-06-07 17:14:20|62.74|62.04|62.74|62.04|62.75|62.05|62.73|62.03|7
1654622070000|2022-06-07 17:14:30|62.76|62.06|62.75|62.05|62.76|62.06|62.72|62.02|8
1654622080000|2022-06-07 17:14:40|62.74|62.04|62.74|62.04|62.76|62.06|62.74|62.04|10
1654622090000|2022-06-07 17:14:50|62.71|62.01|62.7|62|62.71|62.01|62.69|61.99|5
1654622100000|2022-06-07 17:15:00|62.69|61.99|62.75|62.05|62.75|62.05|62.69|61.99|20
1654622110000|2022-06-07 17:15:10|62.74|62.04|62.75|62.05|62.78|62.08|62.69|61.99|19
1654622120000|2022-06-07 17:15:20|62.74|62.04|62.75|62.05|62.78|62.08|62.74|62.04|10
1654622130000|2022-06-07 17:15:30|62.74|62.04|62.76|62.06|62.76|62.06|62.74|62.04|15
1654622140000|2022-06-07 17:15:40|62.75|62.05|62.76|62.06|62.77|62.07|62.74|62.04|15
1654622150000|2022-06-07 17:15:50|62.75|62.05|62.78|62.08|62.78|62.08|62.75|62.05|8
1654622160000|2022-06-07 17:16:00|62.77|62.07|62.77|62.07|62.78|62.08|62.77|62.07|3
1654622170000|2022-06-07 17:16:10|62.78|62.08|62.78|62.08|62.78|62.08|62.77|62.07|3
1654622180000|2022-06-07 17:16:20|62.79|62.09|62.79|62.09|62.79|62.09|62.78|62.08|5
1654622190000|2022-06-07 17:16:30|62.78|62.08|62.77|62.07|62.78|62.08|62.76|62.06|6
1654622200000|2022-06-07 17:16:40|62.78|62.08|62.77|62.07|62.78|62.08|62.77|62.07|8
1654622210000|2022-06-07 17:16:50|62.78|62.08|62.77|62.07|62.78|62.08|62.76|62.06|6
1654622220000|2022-06-07 17:17:00|62.76|62.06|62.74|62.04|62.77|62.07|62.74|62.04|14
1654622230000|2022-06-07 17:17:10|62.75|62.05|62.76|62.06|62.76|62.06|62.74|62.04|9
1654622240000|2022-06-07 17:17:20|62.75|62.05|62.76|62.06|62.76|62.06|62.74|62.04|8
1654622250000|2022-06-07 17:17:30|62.78|62.08|62.76|62.06|62.78|62.08|62.76|62.06|3
1654622260000|2022-06-07 17:17:40|62.75|62.05|62.74|62.04|62.76|62.06|62.72|62.02|13
1654622270000|2022-06-07 17:17:50|62.75|62.05|62.74|62.04|62.75|62.05|62.74|62.04|8
1654622280000|2022-06-07 17:18:00|62.75|62.05|62.75|62.05|62.77|62.07|62.74|62.04|13
1654622290000|2022-06-07 17:18:10|62.76|62.06|62.73|62.03|62.76|62.06|62.72|62.02|16
1654622300000|2022-06-07 17:18:20|62.74|62.04|62.7|62|62.76|62.06|62.69|61.99|21
1654622310000|2022-06-07 17:18:30|62.69|61.99|62.69|61.99|62.7|62|62.68|61.98|5
1654622320000|2022-06-07 17:18:40|62.68|61.98|62.67|61.97|62.68|61.98|62.67|61.97|8
1654622330000|2022-06-07 17:18:50|62.68|61.98|62.67|61.97|62.68|61.98|62.67|61.97|10
1654622340000|2022-06-07 17:19:00|62.68|61.98|62.72|62.02|62.72|62.02|62.67|61.97|8
1654622350000|2022-06-07 17:19:10|62.74|62.04|62.73|62.03|62.74|62.04|62.72|62.02|9
1654622360000|2022-06-07 17:19:20|62.72|62.02|62.72|62.02|62.73|62.03|62.7|62|7
1654622380000|2022-06-07 17:19:40|62.73|62.03|62.72|62.02|62.73|62.03|62.72|62.02|2
1654622400000|2022-06-07 17:20:00|62.7|62|62.65|61.95|62.7|62|62.65|61.95|7
1654622410000|2022-06-07 17:20:10|62.66|61.96|62.67|61.97|62.67|61.97|62.65|61.95|10
1654622420000|2022-06-07 17:20:20|62.68|61.98|62.69|61.99|62.69|61.99|62.67|61.97|4
1654622430000|2022-06-07 17:20:30|62.68|61.98|62.69|61.99|62.69|61.99|62.68|61.98|6
1654622440000|2022-06-07 17:20:40|62.68|61.98|62.69|61.99|62.69|61.99|62.68|61.98|6
1654622450000|2022-06-07 17:20:50|62.68|61.98|62.69|61.99|62.7|62|62.68|61.98|12
1654622460000|2022-06-07 17:21:00|62.68|61.98|62.69|61.99|62.69|61.99|62.68|61.98|2
1654622470000|2022-06-07 17:21:10|62.7|62|62.69|61.99|62.71|62.01|62.69|61.99|10
1654622480000|2022-06-07 17:21:20|62.7|62|62.7|62|62.71|62.01|62.69|61.99|9
1654622490000|2022-06-07 17:21:30|62.69|61.99|62.7|62|62.71|62.01|62.69|61.99|4
1654622500000|2022-06-07 17:21:40|62.69|61.99|62.69|61.99|62.7|62|62.69|61.99|3
1654622510000|2022-06-07 17:21:50|62.7|62|62.69|61.99|62.7|62|62.69|61.99|8
1654622520000|2022-06-07 17:22:00|62.7|62|62.7|62|62.71|62.01|62.69|61.99|9
1654622530000|2022-06-07 17:22:10|62.69|61.99|62.69|61.99|62.69|61.99|62.67|61.97|9
1654622540000|2022-06-07 17:22:20|62.68|61.98|62.69|61.99|62.7|62|62.68|61.98|4
1654622550000|2022-06-07 17:22:30|62.68|61.98|62.65|61.95|62.69|61.99|62.65|61.95|8
1654622560000|2022-06-07 17:22:40|62.67|61.97|62.67|61.97|62.68|61.98|62.66|61.96|13
1654622570000|2022-06-07 17:22:50|62.68|61.98|62.68|61.98|62.68|61.98|62.67|61.97|13
1654622580000|2022-06-07 17:23:00|62.67|61.97|62.66|61.96|62.68|61.98|62.66|61.96|12
1654622590000|2022-06-07 17:23:10|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|2
1654622600000|2022-06-07 17:23:20|62.65|61.95|62.63|61.93|62.65|61.95|62.63|61.93|7
1654622610000|2022-06-07 17:23:30|62.64|61.94|62.57|61.87|62.64|61.94|62.57|61.87|16
1654622620000|2022-06-07 17:23:40|62.58|61.88|62.56|61.86|62.58|61.88|62.54|61.84|9
1654622630000|2022-06-07 17:23:50|62.55|61.85|62.58|61.88|62.6|61.9|62.55|61.85|12
1654622640000|2022-06-07 17:24:00|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|7
1654622650000|2022-06-07 17:24:10|62.56|61.86|62.58|61.88|62.58|61.88|62.56|61.86|5
1654622660000|2022-06-07 17:24:20|62.59|61.89|62.57|61.87|62.59|61.89|62.57|61.87|9
1654622670000|2022-06-07 17:24:30|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|13
1654622680000|2022-06-07 17:24:40|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|11
1654622690000|2022-06-07 17:24:50|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|7
1654622700000|2022-06-07 17:25:00|62.58|61.88|62.57|61.87|62.58|61.88|62.56|61.86|4
1654622710000|2022-06-07 17:25:10|62.56|61.86|62.56|61.86|62.56|61.86|62.54|61.84|7
1654622720000|2022-06-07 17:25:20|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|11
1654622740000|2022-06-07 17:25:40|62.58|61.88|62.6|61.9|62.62|61.92|62.58|61.88|7
1654622750000|2022-06-07 17:25:50|62.61|61.91|62.6|61.9|62.61|61.91|62.6|61.9|10
1654622760000|2022-06-07 17:26:00|62.61|61.91|62.61|61.91|62.61|61.91|62.6|61.9|9
1654622770000|2022-06-07 17:26:10|62.62|61.92|62.62|61.92|62.63|61.93|62.61|61.91|7
1654622780000|2022-06-07 17:26:20|62.61|61.91|62.61|61.91|62.62|61.92|62.6|61.9|6
1654622790000|2022-06-07 17:26:30|62.62|61.92|62.62|61.92|62.63|61.93|62.61|61.91|5
1654622800000|2022-06-07 17:26:40|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|8
1654622810000|2022-06-07 17:26:50|62.6|61.9|62.62|61.92|62.63|61.93|62.6|61.9|10
1654622820000|2022-06-07 17:27:00|62.63|61.93|62.63|61.93|62.64|61.94|62.62|61.92|11
1654622830000|2022-06-07 17:27:10|62.62|61.92|62.63|61.93|62.64|61.94|62.62|61.92|11
1654622840000|2022-06-07 17:27:20|62.62|61.92|62.66|61.96|62.66|61.96|62.62|61.92|9
1654622850000|2022-06-07 17:27:30|62.64|61.94|62.65|61.95|62.66|61.96|62.64|61.94|14
1654622860000|2022-06-07 17:27:40|62.66|61.96|62.66|61.96|62.66|61.96|62.65|61.95|7
1654622870000|2022-06-07 17:27:50|62.65|61.95|62.65|61.95|62.66|61.96|62.65|61.95|3
1654622880000|2022-06-07 17:28:00|62.66|61.96|62.64|61.94|62.67|61.97|62.63|61.93|13
1654622890000|2022-06-07 17:28:10|62.65|61.95|62.66|61.96|62.67|61.97|62.64|61.94|12
1654622900000|2022-06-07 17:28:20|62.65|61.95|62.66|61.96|62.67|61.97|62.65|61.95|4
1654622910000|2022-06-07 17:28:30|62.67|61.97|62.67|61.97|62.67|61.97|62.66|61.96|15
1654622920000|2022-06-07 17:28:40|62.66|61.96|62.67|61.97|62.67|61.97|62.65|61.95|8
1654622930000|2022-06-07 17:28:50|62.68|61.98|62.67|61.97|62.68|61.98|62.66|61.96|10
1654622940000|2022-06-07 17:29:00|62.66|61.96|62.69|61.99|62.71|62.01|62.66|61.96|16
1654622950000|2022-06-07 17:29:10|62.7|62|62.66|61.96|62.7|62|62.65|61.95|14
1654622960000|2022-06-07 17:29:20|62.67|61.97|62.65|61.95|62.67|61.97|62.65|61.95|11
1654622970000|2022-06-07 17:29:30|62.64|61.94|62.65|61.95|62.65|61.95|62.64|61.94|6
1654622980000|2022-06-07 17:29:40|62.66|61.96|62.66|61.96|62.7|62|62.66|61.96|9
1654622990000|2022-06-07 17:29:50|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|2
1654623000000|2022-06-07 17:30:00|62.68|61.98|62.64|61.94|62.71|62.01|62.64|61.94|11
1654623010000|2022-06-07 17:30:10|62.65|61.95|62.63|61.93|62.65|61.95|62.62|61.92|5
1654623020000|2022-06-07 17:30:20|62.62|61.92|62.64|61.94|62.64|61.94|62.62|61.92|9
1654623030000|2022-06-07 17:30:30|62.63|61.93|62.64|61.94|62.64|61.94|62.63|61.93|6
1654623040000|2022-06-07 17:30:40|62.63|61.93|62.64|61.94|62.64|61.94|62.63|61.93|6
1654623050000|2022-06-07 17:30:50|62.67|61.97|62.66|61.96|62.67|61.97|62.62|61.92|14
1654623060000|2022-06-07 17:31:00|62.67|61.97|62.62|61.92|62.67|61.97|62.61|61.91|8
1654623070000|2022-06-07 17:31:10|62.63|61.93|62.62|61.92|62.65|61.95|62.62|61.92|12
1654623080000|2022-06-07 17:31:20|62.63|61.93|62.62|61.92|62.63|61.93|62.62|61.92|4
1654623090000|2022-06-07 17:31:30|62.63|61.93|62.64|61.94|62.65|61.95|62.63|61.93|7
1654623100000|2022-06-07 17:31:40|62.67|61.97|62.64|61.94|62.67|61.97|62.63|61.93|8
1654623110000|2022-06-07 17:31:50|62.63|61.93|62.65|61.95|62.69|61.99|62.63|61.93|9
1654623120000|2022-06-07 17:32:00|62.66|61.96|62.65|61.95|62.68|61.98|62.65|61.95|7
1654623130000|2022-06-07 17:32:10|62.64|61.94|62.64|61.94|62.65|61.95|62.63|61.93|9
1654623140000|2022-06-07 17:32:20|62.65|61.95|62.65|61.95|62.67|61.97|62.64|61.94|14
1654623150000|2022-06-07 17:32:30|62.67|61.97|62.65|61.95|62.67|61.97|62.65|61.95|11
1654623160000|2022-06-07 17:32:40|62.67|61.97|62.66|61.96|62.67|61.97|62.64|61.94|9
1654623170000|2022-06-07 17:32:50|62.65|61.95|62.64|61.94|62.66|61.96|62.63|61.93|15
1654623180000|2022-06-07 17:33:00|62.65|61.95|62.64|61.94|62.65|61.95|62.63|61.93|6
1654623190000|2022-06-07 17:33:10|62.65|61.95|62.64|61.94|62.66|61.96|62.63|61.93|9
1654623200000|2022-06-07 17:33:20|62.63|61.93|62.66|61.96|62.67|61.97|62.63|61.93|5
1654623210000|2022-06-07 17:33:30|62.64|61.94|62.65|61.95|62.67|61.97|62.63|61.93|6
1654623220000|2022-06-07 17:33:40|62.64|61.94|62.64|61.94|62.64|61.94|62.64|61.94|1
1654623230000|2022-06-07 17:33:50|62.63|61.93|62.64|61.94|62.65|61.95|62.63|61.93|6
1654623240000|2022-06-07 17:34:00|62.65|61.95|62.56|61.86|62.65|61.95|62.56|61.86|15
1654623250000|2022-06-07 17:34:10|62.55|61.85|62.56|61.86|62.57|61.87|62.55|61.85|10
1654623260000|2022-06-07 17:34:20|62.55|61.85|62.54|61.84|62.57|61.87|62.54|61.84|16
1654623270000|2022-06-07 17:34:30|62.55|61.85|62.54|61.84|62.55|61.85|62.53|61.83|16
1654623280000|2022-06-07 17:34:40|62.55|61.85|62.54|61.84|62.57|61.87|62.54|61.84|7
1654623290000|2022-06-07 17:34:50|62.56|61.86|62.56|61.86|62.58|61.88|62.56|61.86|12
1654623300000|2022-06-07 17:35:00|62.54|61.84|62.54|61.84|62.55|61.85|62.54|61.84|7
1654623310000|2022-06-07 17:35:10|62.55|61.85|62.57|61.87|62.57|61.87|62.54|61.84|11
1654623320000|2022-06-07 17:35:20|62.58|61.88|62.57|61.87|62.58|61.88|62.55|61.85|10
1654623330000|2022-06-07 17:35:30|62.56|61.86|62.56|61.86|62.57|61.87|62.56|61.86|13
1654623340000|2022-06-07 17:35:40|62.57|61.87|62.56|61.86|62.57|61.87|62.56|61.86|4
1654623350000|2022-06-07 17:35:50|62.57|61.87|62.56|61.86|62.57|61.87|62.56|61.86|8
1654623360000|2022-06-07 17:36:00|62.57|61.87|62.63|61.93|62.65|61.95|62.57|61.87|14
1654623370000|2022-06-07 17:36:10|62.62|61.92|62.64|61.94|62.65|61.95|62.62|61.92|12
1654623380000|2022-06-07 17:36:20|62.65|61.95|62.63|61.93|62.65|61.95|62.6|61.9|9
1654623390000|2022-06-07 17:36:30|62.62|61.92|62.54|61.84|62.64|61.94|62.54|61.84|14
1654623400000|2022-06-07 17:36:40|62.55|61.85|62.58|61.88|62.58|61.88|62.54|61.84|10
1654623410000|2022-06-07 17:36:50|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|2
1654623420000|2022-06-07 17:37:00|62.57|61.87|62.56|61.86|62.57|61.87|62.56|61.86|2
1654623430000|2022-06-07 17:37:10|62.55|61.85|62.55|61.85|62.57|61.87|62.55|61.85|6
1654623440000|2022-06-07 17:37:20|62.54|61.84|62.55|61.85|62.56|61.86|62.54|61.84|6
1654623450000|2022-06-07 17:37:30|62.56|61.86|62.55|61.85|62.58|61.88|62.55|61.85|10
1654623460000|2022-06-07 17:37:40|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|2
1654623470000|2022-06-07 17:37:50|62.56|61.86|62.59|61.89|62.59|61.89|62.56|61.86|13
1654623480000|2022-06-07 17:38:00|62.57|61.87|62.57|61.87|62.59|61.89|62.57|61.87|7
1654623490000|2022-06-07 17:38:10|62.58|61.88|62.6|61.9|62.6|61.9|62.56|61.86|7
1654623500000|2022-06-07 17:38:20|62.59|61.89|62.62|61.92|62.65|61.95|62.59|61.89|14
1654623510000|2022-06-07 17:38:30|62.61|61.91|62.55|61.85|62.61|61.91|62.55|61.85|14
1654623520000|2022-06-07 17:38:40|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|6
1654623530000|2022-06-07 17:38:50|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|11
1654623540000|2022-06-07 17:39:00|62.57|61.87|62.58|61.88|62.58|61.88|62.56|61.86|6
1654623550000|2022-06-07 17:39:10|62.59|61.89|62.59|61.89|62.6|61.9|62.58|61.88|5
1654623560000|2022-06-07 17:39:20|62.62|61.92|62.59|61.89|62.63|61.93|62.57|61.87|13
1654623570000|2022-06-07 17:39:30|62.61|61.91|62.62|61.92|62.65|61.95|62.61|61.91|12
1654623580000|2022-06-07 17:39:40|62.63|61.93|62.62|61.92|62.64|61.94|62.6|61.9|11
1654623590000|2022-06-07 17:39:50|62.63|61.93|62.63|61.93|62.63|61.93|62.61|61.91|5
1654623600000|2022-06-07 17:40:00|62.62|61.92|62.62|61.92|62.64|61.94|62.61|61.91|15
1654623610000|2022-06-07 17:40:10|62.61|61.91|62.61|61.91|62.67|61.97|62.6|61.9|15
1654623620000|2022-06-07 17:40:20|62.63|61.93|62.63|61.93|62.63|61.93|62.63|61.93|1
1654623630000|2022-06-07 17:40:30|62.64|61.94|62.63|61.93|62.64|61.94|62.61|61.91|4
1654623640000|2022-06-07 17:40:40|62.64|61.94|62.63|61.93|62.64|61.94|62.6|61.9|3
1654623650000|2022-06-07 17:40:50|62.61|61.91|62.62|61.92|62.63|61.93|62.6|61.9|7
1654623660000|2022-06-07 17:41:00|62.61|61.91|62.56|61.86|62.61|61.91|62.55|61.85|5
1654623670000|2022-06-07 17:41:10|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|2
1654623680000|2022-06-07 17:41:20|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|4
1654623690000|2022-06-07 17:41:30|62.55|61.85|62.55|61.85|62.57|61.87|62.55|61.85|5
1654623700000|2022-06-07 17:41:40|62.54|61.84|62.56|61.86|62.56|61.86|62.54|61.84|4
1654623710000|2022-06-07 17:41:50|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|5
1654623720000|2022-06-07 17:42:00|62.54|61.84|62.54|61.84|62.55|61.85|62.54|61.84|5
1654623730000|2022-06-07 17:42:10|62.55|61.85|62.54|61.84|62.56|61.86|62.51|61.81|15
1654623740000|2022-06-07 17:42:20|62.53|61.83|62.54|61.84|62.54|61.84|62.53|61.83|6
1654623750000|2022-06-07 17:42:30|62.53|61.83|62.52|61.82|62.55|61.85|62.5|61.8|26
1654623760000|2022-06-07 17:42:40|62.55|61.85|62.54|61.84|62.56|61.86|62.53|61.83|8
1654623770000|2022-06-07 17:42:50|62.53|61.83|62.53|61.83|62.56|61.86|62.5|61.8|20
1654623780000|2022-06-07 17:43:00|62.54|61.84|62.53|61.83|62.54|61.84|62.52|61.82|14
1654623790000|2022-06-07 17:43:10|62.54|61.84|62.53|61.83|62.55|61.85|62.52|61.82|12
1654623800000|2022-06-07 17:43:20|62.52|61.82|62.55|61.85|62.56|61.86|62.52|61.82|13
1654623810000|2022-06-07 17:43:30|62.56|61.86|62.54|61.84|62.56|61.86|62.54|61.84|7
1654623820000|2022-06-07 17:43:40|62.55|61.85|62.54|61.84|62.55|61.85|62.53|61.83|10
1654623830000|2022-06-07 17:43:50|62.53|61.83|62.54|61.84|62.57|61.87|62.53|61.83|8
1654623840000|2022-06-07 17:44:00|62.56|61.86|62.54|61.84|62.56|61.86|62.51|61.81|6
1654623850000|2022-06-07 17:44:10|62.53|61.83|62.53|61.83|62.53|61.83|62.52|61.82|3
1654623860000|2022-06-07 17:44:20|62.54|61.84|62.53|61.83|62.56|61.86|62.52|61.82|12
1654623870000|2022-06-07 17:44:30|62.54|61.84|62.53|61.83|62.56|61.86|62.53|61.83|9
1654623880000|2022-06-07 17:44:40|62.54|61.84|62.54|61.84|62.55|61.85|62.53|61.83|13
1654623890000|2022-06-07 17:44:50|62.53|61.83|62.55|61.85|62.55|61.85|62.53|61.83|3
1654623900000|2022-06-07 17:45:00|62.54|61.84|62.53|61.83|62.56|61.86|62.53|61.83|9
1654623910000|2022-06-07 17:45:10|62.54|61.84|62.55|61.85|62.55|61.85|62.52|61.82|8
1654623920000|2022-06-07 17:45:20|62.54|61.84|62.54|61.84|62.56|61.86|62.53|61.83|9
1654623930000|2022-06-07 17:45:30|62.53|61.83|62.55|61.85|62.57|61.87|62.53|61.83|16
1654623940000|2022-06-07 17:45:40|62.57|61.87|62.55|61.85|62.57|61.87|62.52|61.82|9
1654623950000|2022-06-07 17:45:50|62.57|61.87|62.54|61.84|62.57|61.87|62.53|61.83|11
1654623960000|2022-06-07 17:46:00|62.53|61.83|62.54|61.84|62.56|61.86|62.53|61.83|6
1654623970000|2022-06-07 17:46:10|62.55|61.85|62.55|61.85|62.55|61.85|62.55|61.85|1
1654623980000|2022-06-07 17:46:20|62.56|61.86|62.55|61.85|62.57|61.87|62.53|61.83|10
1654623990000|2022-06-07 17:46:30|62.56|61.86|62.56|61.86|62.57|61.87|62.54|61.84|12
1654624000000|2022-06-07 17:46:40|62.57|61.87|62.57|61.87|62.57|61.87|62.56|61.86|3
1654624010000|2022-06-07 17:46:50|62.56|61.86|62.56|61.86|62.57|61.87|62.56|61.86|7
1654624020000|2022-06-07 17:47:00|62.57|61.87|62.63|61.93|62.64|61.94|62.57|61.87|10
1654624030000|2022-06-07 17:47:10|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|6
1654624040000|2022-06-07 17:47:20|62.64|61.94|62.63|61.93|62.65|61.95|62.63|61.93|18
1654624050000|2022-06-07 17:47:30|62.61|61.91|62.64|61.94|62.65|61.95|62.61|61.91|11
1654624060000|2022-06-07 17:47:40|62.63|61.93|62.63|61.93|62.63|61.93|62.63|61.93|1
1654624070000|2022-06-07 17:47:50|62.64|61.94|62.62|61.92|62.66|61.96|62.62|61.92|15
1654624080000|2022-06-07 17:48:00|62.63|61.93|62.64|61.94|62.64|61.94|62.62|61.92|10
1654624090000|2022-06-07 17:48:10|62.65|61.95|62.64|61.94|62.65|61.95|62.63|61.93|22
1654624100000|2022-06-07 17:48:20|62.63|61.93|62.54|61.84|62.64|61.94|62.54|61.84|11
1654624110000|2022-06-07 17:48:30|62.55|61.85|62.55|61.85|62.55|61.85|62.54|61.84|3
1654624120000|2022-06-07 17:48:40|62.57|61.87|62.58|61.88|62.59|61.89|62.56|61.86|6
1654624130000|2022-06-07 17:48:50|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|14
1654624140000|2022-06-07 17:49:00|62.57|61.87|62.58|61.88|62.58|61.88|62.57|61.87|2
1654624150000|2022-06-07 17:49:10|62.57|61.87|62.57|61.87|62.57|61.87|62.56|61.86|7
1654624160000|2022-06-07 17:49:20|62.56|61.86|62.57|61.87|62.57|61.87|62.56|61.86|2
1654624170000|2022-06-07 17:49:30|62.58|61.88|62.57|61.87|62.58|61.88|62.56|61.86|7
1654624180000|2022-06-07 17:49:40|62.58|61.88|62.54|61.84|62.58|61.88|62.54|61.84|14
1654624190000|2022-06-07 17:49:50|62.55|61.85|62.56|61.86|62.57|61.87|62.54|61.84|17
1654624200000|2022-06-07 17:50:00|62.57|61.87|62.55|61.85|62.57|61.87|62.55|61.85|7
1654624210000|2022-06-07 17:50:10|62.56|61.86|62.54|61.84|62.58|61.88|62.54|61.84|12
1654624220000|2022-06-07 17:50:20|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|9
1654624230000|2022-06-07 17:50:30|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|6
1654624240000|2022-06-07 17:50:40|62.54|61.84|62.55|61.85|62.57|61.87|62.54|61.84|9
1654624250000|2022-06-07 17:50:50|62.54|61.84|62.56|61.86|62.57|61.87|62.54|61.84|9
1654624260000|2022-06-07 17:51:00|62.55|61.85|62.55|61.85|62.57|61.87|62.54|61.84|9
1654624270000|2022-06-07 17:51:10|62.54|61.84|62.55|61.85|62.56|61.86|62.54|61.84|4
1654624280000|2022-06-07 17:51:20|62.56|61.86|62.58|61.88|62.59|61.89|62.56|61.86|13
1654624290000|2022-06-07 17:51:30|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|5
1654624300000|2022-06-07 17:51:40|62.56|61.86|62.59|61.89|62.59|61.89|62.56|61.86|3
1654624310000|2022-06-07 17:51:50|62.58|61.88|62.56|61.86|62.6|61.9|62.56|61.86|9
1654624320000|2022-06-07 17:52:00|62.57|61.87|62.58|61.88|62.59|61.89|62.56|61.86|8
1654624330000|2022-06-07 17:52:10|62.59|61.89|62.57|61.87|62.59|61.89|62.56|61.86|15
1654624340000|2022-06-07 17:52:20|62.58|61.88|62.59|61.89|62.59|61.89|62.57|61.87|10
1654624350000|2022-06-07 17:52:30|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|5
1654624360000|2022-06-07 17:52:40|62.59|61.89|62.59|61.89|62.59|61.89|62.59|61.89|1
1654624370000|2022-06-07 17:52:50|62.6|61.9|62.63|61.93|62.64|61.94|62.6|61.9|11
1654624380000|2022-06-07 17:53:00|62.64|61.94|62.66|61.96|62.67|61.97|62.63|61.93|12
1654624390000|2022-06-07 17:53:10|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|6
1654624400000|2022-06-07 17:53:20|62.65|61.95|62.67|61.97|62.67|61.97|62.64|61.94|11
1654624410000|2022-06-07 17:53:30|62.66|61.96|62.65|61.95|62.67|61.97|62.65|61.95|12
1654624420000|2022-06-07 17:53:40|62.66|61.96|62.65|61.95|62.66|61.96|62.65|61.95|2
1654624430000|2022-06-07 17:53:50|62.66|61.96|62.66|61.96|62.67|61.97|62.65|61.95|12
1654624440000|2022-06-07 17:54:00|62.65|61.95|62.66|61.96|62.67|61.97|62.65|61.95|11
1654624450000|2022-06-07 17:54:10|62.67|61.97|62.65|61.95|62.67|61.97|62.65|61.95|9
1654624460000|2022-06-07 17:54:20|62.66|61.96|62.65|61.95|62.67|61.97|62.64|61.94|18
1654624470000|2022-06-07 17:54:30|62.66|61.96|62.66|61.96|62.67|61.97|62.65|61.95|9
1654624480000|2022-06-07 17:54:40|62.67|61.97|62.64|61.94|62.67|61.97|62.64|61.94|16
1654624490000|2022-06-07 17:54:50|62.65|61.95|62.67|61.97|62.67|61.97|62.64|61.94|11
1654624500000|2022-06-07 17:55:00|62.66|61.96|62.64|61.94|62.66|61.96|62.63|61.93|12
1654624510000|2022-06-07 17:55:10|62.65|61.95|62.64|61.94|62.65|61.95|62.63|61.93|14
1654624520000|2022-06-07 17:55:20|62.65|61.95|62.66|61.96|62.66|61.96|62.64|61.94|12
1654624530000|2022-06-07 17:55:30|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|10
1654624550000|2022-06-07 17:55:50|62.65|61.95|62.64|61.94|62.65|61.95|62.62|61.92|6
1654624560000|2022-06-07 17:56:00|62.63|61.93|62.63|61.93|62.64|61.94|62.63|61.93|11
1654624570000|2022-06-07 17:56:10|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|14
1654624580000|2022-06-07 17:56:20|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|10
1654624590000|2022-06-07 17:56:30|62.65|61.95|62.64|61.94|62.65|61.95|62.62|61.92|17
1654624600000|2022-06-07 17:56:40|62.65|61.95|62.63|61.93|62.65|61.95|62.63|61.93|9
1654624610000|2022-06-07 17:56:50|62.64|61.94|62.67|61.97|62.67|61.97|62.64|61.94|8
1654624620000|2022-06-07 17:57:00|62.66|61.96|62.65|61.95|62.67|61.97|62.64|61.94|10
1654624630000|2022-06-07 17:57:10|62.66|61.96|62.66|61.96|62.66|61.96|62.64|61.94|6
1654624640000|2022-06-07 17:57:20|62.65|61.95|62.66|61.96|62.66|61.96|62.64|61.94|6
1654624650000|2022-06-07 17:57:30|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|4
1654624660000|2022-06-07 17:57:40|62.65|61.95|62.65|61.95|62.66|61.96|62.65|61.95|3
1654624670000|2022-06-07 17:57:50|62.66|61.96|62.64|61.94|62.66|61.96|62.63|61.93|13
1654624680000|2022-06-07 17:58:00|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|4
1654624690000|2022-06-07 17:58:10|62.64|61.94|62.64|61.94|62.64|61.94|62.63|61.93|5
1654624710000|2022-06-07 17:58:30|62.66|61.96|62.64|61.94|62.66|61.96|62.63|61.93|4
1654624720000|2022-06-07 17:58:40|62.63|61.93|62.63|61.93|62.64|61.94|62.6|61.9|11
1654624730000|2022-06-07 17:58:50|62.61|61.91|62.64|61.94|62.64|61.94|62.61|61.91|13
1654624740000|2022-06-07 17:59:00|62.63|61.93|62.64|61.94|62.64|61.94|62.63|61.93|6
1654624750000|2022-06-07 17:59:10|62.63|61.93|62.63|61.93|62.64|61.94|62.63|61.93|7
1654624760000|2022-06-07 17:59:20|62.64|61.94|62.64|61.94|62.66|61.96|62.63|61.93|9
1654624770000|2022-06-07 17:59:30|62.65|61.95|62.64|61.94|62.65|61.95|62.64|61.94|18
1654624780000|2022-06-07 17:59:40|62.65|61.95|62.64|61.94|62.65|61.95|62.64|61.94|8
1654624790000|2022-06-07 17:59:50|62.63|61.93|62.64|61.94|62.66|61.96|62.63|61.93|14
1654624800000|2022-06-07 18:00:00|62.63|61.93|62.65|61.95|62.66|61.96|62.63|61.93|9
1654624810000|2022-06-07 18:00:10|62.64|61.94|62.67|61.97|62.68|61.98|62.64|61.94|16
1654624820000|2022-06-07 18:00:20|62.68|61.98|62.66|61.96|62.68|61.98|62.65|61.95|7
1654624830000|2022-06-07 18:00:30|62.65|61.95|62.64|61.94|62.66|61.96|62.63|61.93|11
1654624840000|2022-06-07 18:00:40|62.65|61.95|62.65|61.95|62.67|61.97|62.64|61.94|16
1654624850000|2022-06-07 18:00:50|62.64|61.94|62.64|61.94|62.66|61.96|62.64|61.94|7
1654624860000|2022-06-07 18:01:00|62.65|61.95|62.65|61.95|62.67|61.97|62.64|61.94|15
1654624870000|2022-06-07 18:01:10|62.66|61.96|62.63|61.93|62.66|61.96|62.63|61.93|6
1654624880000|2022-06-07 18:01:20|62.64|61.94|62.6|61.9|62.64|61.94|62.59|61.89|13
1654624890000|2022-06-07 18:01:30|62.61|61.91|62.6|61.9|62.61|61.91|62.59|61.89|16
1654624900000|2022-06-07 18:01:40|62.59|61.89|62.64|61.94|62.64|61.94|62.59|61.89|8
1654624910000|2022-06-07 18:01:50|62.65|61.95|62.64|61.94|62.65|61.95|62.63|61.93|12
1654624920000|2022-06-07 18:02:00|62.63|61.93|62.64|61.94|62.65|61.95|62.63|61.93|6
1654624930000|2022-06-07 18:02:10|62.63|61.93|62.64|61.94|62.64|61.94|62.63|61.93|2
1654624940000|2022-06-07 18:02:20|62.65|61.95|62.65|61.95|62.65|61.95|62.64|61.94|3
1654624950000|2022-06-07 18:02:30|62.64|61.94|62.65|61.95|62.66|61.96|62.64|61.94|16
1654624960000|2022-06-07 18:02:40|62.64|61.94|62.66|61.96|62.66|61.96|62.63|61.93|12
1654624970000|2022-06-07 18:02:50|62.65|61.95|62.65|61.95|62.65|61.95|62.64|61.94|13
1654624980000|2022-06-07 18:03:00|62.64|61.94|62.59|61.89|62.64|61.94|62.58|61.88|10
1654624990000|2022-06-07 18:03:10|62.58|61.88|62.6|61.9|62.6|61.9|62.57|61.87|16
1654625000000|2022-06-07 18:03:20|62.59|61.89|62.58|61.88|62.59|61.89|62.56|61.86|10
1654625010000|2022-06-07 18:03:30|62.57|61.87|62.58|61.88|62.59|61.89|62.56|61.86|9
1654625020000|2022-06-07 18:03:40|62.56|61.86|62.58|61.88|62.58|61.88|62.56|61.86|7
1654625030000|2022-06-07 18:03:50|62.59|61.89|62.6|61.9|62.6|61.9|62.57|61.87|10
1654625040000|2022-06-07 18:04:00|62.59|61.89|62.58|61.88|62.6|61.9|62.56|61.86|15
1654625050000|2022-06-07 18:04:10|62.59|61.89|62.6|61.9|62.6|61.9|62.59|61.89|10
1654625060000|2022-06-07 18:04:20|62.59|61.89|62.6|61.9|62.61|61.91|62.59|61.89|11
1654625070000|2022-06-07 18:04:30|62.61|61.91|62.64|61.94|62.64|61.94|62.6|61.9|6
1654625080000|2022-06-07 18:04:40|62.63|61.93|62.65|61.95|62.65|61.95|62.63|61.93|15
1654625090000|2022-06-07 18:04:50|62.64|61.94|62.64|61.94|62.66|61.96|62.63|61.93|12
1654625100000|2022-06-07 18:05:00|62.63|61.93|62.64|61.94|62.65|61.95|62.63|61.93|8
1654625110000|2022-06-07 18:05:10|62.65|61.95|62.63|61.93|62.66|61.96|62.63|61.93|12
1654625120000|2022-06-07 18:05:20|62.64|61.94|62.64|61.94|62.65|61.95|62.63|61.93|7
1654625130000|2022-06-07 18:05:30|62.65|61.95|62.66|61.96|62.67|61.97|62.65|61.95|6
1654625140000|2022-06-07 18:05:40|62.67|61.97|62.68|61.98|62.69|61.99|62.67|61.97|12
1654625150000|2022-06-07 18:05:50|62.67|61.97|62.68|61.98|62.68|61.98|62.67|61.97|2
1654625170000|2022-06-07 18:06:10|62.69|61.99|62.7|62|62.7|62|62.68|61.98|10
1654625180000|2022-06-07 18:06:20|62.69|61.99|62.7|62|62.71|62.01|62.69|61.99|4
1654625190000|2022-06-07 18:06:30|62.69|61.99|62.7|62|62.7|62|62.69|61.99|2
1654625200000|2022-06-07 18:06:40|62.69|61.99|62.7|62|62.7|62|62.69|61.99|8
1654625210000|2022-06-07 18:06:50|62.71|62.01|62.72|62.02|62.72|62.02|62.7|62|4
1654625220000|2022-06-07 18:07:00|62.74|62.04|62.75|62.05|62.76|62.06|62.74|62.04|8
1654625230000|2022-06-07 18:07:10|62.76|62.06|62.76|62.06|62.76|62.06|62.74|62.04|7
1654625240000|2022-06-07 18:07:20|62.75|62.05|62.75|62.05|62.76|62.06|62.75|62.05|15
1654625250000|2022-06-07 18:07:30|62.76|62.06|62.75|62.05|62.76|62.06|62.74|62.04|6
1654625260000|2022-06-07 18:07:40|62.74|62.04|62.75|62.05|62.76|62.06|62.74|62.04|9
1654625270000|2022-06-07 18:07:50|62.74|62.04|62.76|62.06|62.77|62.07|62.74|62.04|11
1654625280000|2022-06-07 18:08:00|62.77|62.07|62.76|62.06|62.77|62.07|62.75|62.05|8
1654625290000|2022-06-07 18:08:10|62.75|62.05|62.76|62.06|62.76|62.06|62.75|62.05|4
1654625300000|2022-06-07 18:08:20|62.75|62.05|62.76|62.06|62.76|62.06|62.75|62.05|12
1654625310000|2022-06-07 18:08:30|62.75|62.05|62.75|62.05|62.76|62.06|62.74|62.04|11
1654625320000|2022-06-07 18:08:40|62.76|62.06|62.77|62.07|62.77|62.07|62.75|62.05|4
1654625330000|2022-06-07 18:08:50|62.76|62.06|62.76|62.06|62.77|62.07|62.75|62.05|15
1654625340000|2022-06-07 18:09:00|62.77|62.07|62.76|62.06|62.78|62.08|62.75|62.05|14
1654625350000|2022-06-07 18:09:10|62.77|62.07|62.76|62.06|62.77|62.07|62.76|62.06|4
1654625360000|2022-06-07 18:09:20|62.77|62.07|62.78|62.08|62.81|62.11|62.77|62.07|12
1654625370000|2022-06-07 18:09:30|62.79|62.09|62.83|62.13|62.83|62.13|62.78|62.08|15
1654625380000|2022-06-07 18:09:40|62.82|62.12|62.84|62.14|62.84|62.14|62.82|62.12|4
1654625390000|2022-06-07 18:09:50|62.85|62.15|62.85|62.15|62.86|62.16|62.84|62.14|5
1654625400000|2022-06-07 18:10:00|62.86|62.16|62.85|62.15|62.86|62.16|62.85|62.15|4
1654625410000|2022-06-07 18:10:10|62.86|62.16|62.87|62.17|62.88|62.18|62.85|62.15|12
1654625420000|2022-06-07 18:10:20|62.88|62.18|62.87|62.17|62.88|62.18|62.87|62.17|6
1654625430000|2022-06-07 18:10:30|62.86|62.16|62.8|62.1|62.87|62.17|62.8|62.1|9
1654625440000|2022-06-07 18:10:40|62.81|62.11|62.81|62.11|62.81|62.11|62.79|62.09|9
1654625450000|2022-06-07 18:10:50|62.8|62.1|62.86|62.16|62.86|62.16|62.8|62.1|17
1654625460000|2022-06-07 18:11:00|62.87|62.17|62.94|62.24|62.95|62.25|62.87|62.17|17
1654625470000|2022-06-07 18:11:10|62.95|62.25|62.92|62.22|62.95|62.25|62.9|62.2|15
1654625480000|2022-06-07 18:11:20|62.94|62.24|62.96|62.26|62.97|62.27|62.94|62.24|15
1654625490000|2022-06-07 18:11:30|62.95|62.25|62.92|62.22|62.97|62.27|62.91|62.21|18
1654625500000|2022-06-07 18:11:40|62.91|62.21|62.92|62.22|62.93|62.23|62.91|62.21|17
1654625510000|2022-06-07 18:11:50|62.93|62.23|62.98|62.28|62.99|62.29|62.92|62.22|18
1654625520000|2022-06-07 18:12:00|62.97|62.27|62.97|62.27|62.99|62.29|62.96|62.26|21
1654625530000|2022-06-07 18:12:10|62.98|62.28|62.98|62.28|62.98|62.28|62.98|62.28|1
1654625540000|2022-06-07 18:12:20|62.97|62.27|62.96|62.26|62.97|62.27|62.95|62.25|8
1654625550000|2022-06-07 18:12:30|62.95|62.25|62.98|62.28|62.99|62.29|62.95|62.25|14
1654625560000|2022-06-07 18:12:40|62.99|62.29|62.99|62.29|63|62.3|62.97|62.27|9
1654625570000|2022-06-07 18:12:50|62.98|62.28|62.99|62.29|62.99|62.29|62.98|62.28|4
1654625580000|2022-06-07 18:13:00|63.01|62.31|62.99|62.29|63.01|62.31|62.99|62.29|2
1654625590000|2022-06-07 18:13:10|62.97|62.27|62.99|62.29|62.99|62.29|62.97|62.27|9
1654625600000|2022-06-07 18:13:20|62.98|62.28|62.98|62.28|62.98|62.28|62.97|62.27|5
1654625610000|2022-06-07 18:13:30|62.99|62.29|63.01|62.31|63.01|62.31|62.99|62.29|9
1654625620000|2022-06-07 18:13:40|63|62.3|63.09|62.39|63.09|62.39|63|62.3|19
1654625630000|2022-06-07 18:13:50|63.08|62.38|63.16|62.46|63.16|62.46|63.08|62.38|19
1654625640000|2022-06-07 18:14:00|63.15|62.45|63.1|62.4|63.18|62.48|63.08|62.38|17
1654625650000|2022-06-07 18:14:10|63.09|62.39|63.08|62.38|63.1|62.4|63.07|62.37|11
1654625660000|2022-06-07 18:14:20|63.09|62.39|63.15|62.45|63.17|62.47|63.07|62.37|15
1654625670000|2022-06-07 18:14:30|63.14|62.44|63.11|62.41|63.16|62.46|63.09|62.39|22
1654625680000|2022-06-07 18:14:40|63.1|62.4|63.11|62.41|63.12|62.42|63.09|62.39|13
1654625690000|2022-06-07 18:14:50|63.1|62.4|63.11|62.41|63.12|62.42|63.1|62.4|10
1654625700000|2022-06-07 18:15:00|63.1|62.4|63.11|62.41|63.17|62.47|63.1|62.4|18
1654625710000|2022-06-07 18:15:10|63.12|62.42|63.11|62.41|63.12|62.42|63.1|62.4|14
1654625720000|2022-06-07 18:15:20|63.12|62.42|63.08|62.38|63.12|62.42|63.07|62.37|17
1654625730000|2022-06-07 18:15:30|63.09|62.39|63.09|62.39|63.1|62.4|63.06|62.36|15
1654625740000|2022-06-07 18:15:40|63.1|62.4|63.11|62.41|63.12|62.42|63.1|62.4|10
1654625750000|2022-06-07 18:15:50|63.12|62.42|63.1|62.4|63.12|62.42|63.08|62.38|13
1654625760000|2022-06-07 18:16:00|63.09|62.39|63.06|62.36|63.1|62.4|63.06|62.36|8
1654625770000|2022-06-07 18:16:10|63.08|62.38|63.07|62.37|63.09|62.39|63.05|62.35|19
1654625780000|2022-06-07 18:16:20|63.06|62.36|62.98|62.28|63.06|62.36|62.97|62.27|17
1654625790000|2022-06-07 18:16:30|62.99|62.29|62.96|62.26|62.99|62.29|62.96|62.26|11
1654625800000|2022-06-07 18:16:40|62.97|62.27|63|62.3|63|62.3|62.96|62.26|17
1654625810000|2022-06-07 18:16:50|62.98|62.28|62.99|62.29|63.01|62.31|62.98|62.28|17
1654625820000|2022-06-07 18:17:00|63|62.3|63.05|62.35|63.06|62.36|62.99|62.29|11
1654625830000|2022-06-07 18:17:10|63.04|62.34|63.05|62.35|63.08|62.38|63.04|62.34|15
1654625840000|2022-06-07 18:17:20|63.04|62.34|63.05|62.35|63.06|62.36|63.04|62.34|14
1654625850000|2022-06-07 18:17:30|63.04|62.34|63|62.3|63.06|62.36|62.97|62.27|17
1654625860000|2022-06-07 18:17:40|62.99|62.29|63.01|62.31|63.01|62.31|62.99|62.29|15
1654625870000|2022-06-07 18:17:50|63.02|62.32|63.01|62.31|63.02|62.32|62.98|62.28|12
1654625880000|2022-06-07 18:18:00|63|62.3|63|62.3|63.01|62.31|62.98|62.28|18
1654625890000|2022-06-07 18:18:10|62.99|62.29|63.01|62.31|63.02|62.32|62.99|62.29|9
1654625900000|2022-06-07 18:18:20|63|62.3|63|62.3|63.02|62.32|62.99|62.29|15
1654625910000|2022-06-07 18:18:30|62.99|62.29|62.98|62.28|63.01|62.31|62.96|62.26|19
1654625920000|2022-06-07 18:18:40|62.97|62.27|62.99|62.29|63|62.3|62.97|62.27|22
1654625930000|2022-06-07 18:18:50|62.98|62.28|62.99|62.29|63|62.3|62.98|62.28|18
1654625940000|2022-06-07 18:19:00|63|62.3|62.98|62.28|63|62.3|62.97|62.27|13
1654625950000|2022-06-07 18:19:10|62.99|62.29|62.99|62.29|63|62.3|62.98|62.28|10
1654625960000|2022-06-07 18:19:20|62.98|62.28|62.98|62.28|63|62.3|62.96|62.26|16
1654625970000|2022-06-07 18:19:30|62.97|62.27|62.98|62.28|62.99|62.29|62.97|62.27|13
1654625980000|2022-06-07 18:19:40|62.99|62.29|62.99|62.29|62.99|62.29|62.96|62.26|13
1654625990000|2022-06-07 18:19:50|62.98|62.28|62.99|62.29|63|62.3|62.98|62.28|18
1654626000000|2022-06-07 18:20:00|63|62.3|62.99|62.29|63.01|62.31|62.99|62.29|14
1654626010000|2022-06-07 18:20:10|63|62.3|62.98|62.28|63|62.3|62.97|62.27|11
1654626020000|2022-06-07 18:20:20|62.97|62.27|62.98|62.28|62.99|62.29|62.96|62.26|13
1654626030000|2022-06-07 18:20:30|62.97|62.27|62.95|62.25|62.98|62.28|62.9|62.2|15
1654626040000|2022-06-07 18:20:40|62.96|62.26|62.98|62.28|62.99|62.29|62.96|62.26|13
1654626050000|2022-06-07 18:20:50|62.97|62.27|62.98|62.28|62.99|62.29|62.97|62.27|18
1654626060000|2022-06-07 18:21:00|62.97|62.27|62.98|62.28|62.99|62.29|62.96|62.26|13
1654626070000|2022-06-07 18:21:10|62.97|62.27|62.96|62.26|62.98|62.28|62.96|62.26|15
1654626080000|2022-06-07 18:21:20|62.98|62.28|62.98|62.28|62.99|62.29|62.96|62.26|7
1654626090000|2022-06-07 18:21:30|62.99|62.29|63|62.3|63.01|62.31|62.97|62.27|20
1654626100000|2022-06-07 18:21:40|63.01|62.31|63.05|62.35|63.05|62.35|62.99|62.29|11
1654626110000|2022-06-07 18:21:50|63.06|62.36|63.05|62.35|63.06|62.36|63.04|62.34|16
1654626120000|2022-06-07 18:22:00|63.04|62.34|62.99|62.29|63.05|62.35|62.99|62.29|8
1654626130000|2022-06-07 18:22:10|63|62.3|63.04|62.34|63.05|62.35|63|62.3|12
1654626140000|2022-06-07 18:22:20|63.05|62.35|63.05|62.35|63.05|62.35|63.04|62.34|3
1654626150000|2022-06-07 18:22:30|63.04|62.34|63.05|62.35|63.06|62.36|63.04|62.34|8
1654626160000|2022-06-07 18:22:40|63.04|62.34|63.07|62.37|63.07|62.37|63.04|62.34|9
1654626170000|2022-06-07 18:22:50|63.08|62.38|63.05|62.35|63.08|62.38|63.05|62.35|9
1654626180000|2022-06-07 18:23:00|63.06|62.36|63.06|62.36|63.08|62.38|63.05|62.35|11
1654626190000|2022-06-07 18:23:10|63.07|62.37|63.07|62.37|63.08|62.38|63.06|62.36|14
1654626200000|2022-06-07 18:23:20|63.06|62.36|63.07|62.37|63.07|62.37|63.05|62.35|12
1654626210000|2022-06-07 18:23:30|63.06|62.36|63.05|62.35|63.07|62.37|63.05|62.35|10
1654626220000|2022-06-07 18:23:40|63.06|62.36|63.09|62.39|63.09|62.39|63.05|62.35|12
1654626230000|2022-06-07 18:23:50|63.08|62.38|63.07|62.37|63.09|62.39|63.06|62.36|12
1654626240000|2022-06-07 18:24:00|63.06|62.36|63.06|62.36|63.07|62.37|63.05|62.35|5
1654626250000|2022-06-07 18:24:10|63.05|62.35|63.06|62.36|63.07|62.37|63.05|62.35|4
1654626260000|2022-06-07 18:24:20|63.05|62.35|63.07|62.37|63.08|62.38|63.05|62.35|5
1654626270000|2022-06-07 18:24:30|63.08|62.38|63.09|62.39|63.09|62.39|63.07|62.37|6
1654626280000|2022-06-07 18:24:40|63.08|62.38|63.09|62.39|63.09|62.39|63.07|62.37|16
1654626290000|2022-06-07 18:24:50|63.08|62.38|63.08|62.38|63.1|62.4|63.08|62.38|15
1654626300000|2022-06-07 18:25:00|63.07|62.37|63.06|62.36|63.08|62.38|63.05|62.35|12
1654626310000|2022-06-07 18:25:10|63.07|62.37|63.09|62.39|63.09|62.39|63.05|62.35|11
1654626320000|2022-06-07 18:25:20|63.06|62.36|63.05|62.35|63.09|62.39|63.05|62.35|12
1654626330000|2022-06-07 18:25:30|63.06|62.36|63.02|62.32|63.06|62.36|63.01|62.31|12
1654626340000|2022-06-07 18:25:40|63.01|62.31|63.02|62.32|63.03|62.33|63.01|62.31|12
1654626350000|2022-06-07 18:25:50|63.03|62.33|63.01|62.31|63.03|62.33|63.01|62.31|3
1654626360000|2022-06-07 18:26:00|63.02|62.32|63|62.3|63.02|62.32|63|62.3|11
1654626370000|2022-06-07 18:26:10|63.01|62.31|63.01|62.31|63.01|62.31|63|62.3|9
1654626380000|2022-06-07 18:26:20|63|62.3|62.99|62.29|63.01|62.31|62.99|62.29|12
1654626390000|2022-06-07 18:26:30|63|62.3|63.02|62.32|63.02|62.32|63|62.3|7
1654626400000|2022-06-07 18:26:40|63.01|62.31|63.01|62.31|63.02|62.32|63.01|62.31|5
1654626410000|2022-06-07 18:26:50|63.02|62.32|63.08|62.38|63.09|62.39|63.02|62.32|11
1654626420000|2022-06-07 18:27:00|63.07|62.37|63.07|62.37|63.08|62.38|63.06|62.36|13
1654626430000|2022-06-07 18:27:10|63.06|62.36|63.1|62.4|63.1|62.4|63.06|62.36|5
1654626440000|2022-06-07 18:27:20|63.09|62.39|63.09|62.39|63.1|62.4|63.08|62.38|11
1654626450000|2022-06-07 18:27:30|63.1|62.4|63.08|62.38|63.1|62.4|63.08|62.38|5
1654626460000|2022-06-07 18:27:40|63.09|62.39|63.08|62.38|63.09|62.39|63.08|62.38|12
1654626470000|2022-06-07 18:27:50|63.09|62.39|63.14|62.44|63.15|62.45|63.09|62.39|13
1654626480000|2022-06-07 18:28:00|63.15|62.45|63.14|62.44|63.15|62.45|63.13|62.43|11
1654626490000|2022-06-07 18:28:10|63.13|62.43|63.15|62.45|63.15|62.45|63.13|62.43|14
1654626500000|2022-06-07 18:28:20|63.14|62.44|63.15|62.45|63.15|62.45|63.14|62.44|10
1654626510000|2022-06-07 18:28:30|63.16|62.46|63.17|62.47|63.19|62.49|63.16|62.46|13
1654626520000|2022-06-07 18:28:40|63.16|62.46|63.18|62.48|63.18|62.48|63.16|62.46|10
1654626530000|2022-06-07 18:28:50|63.17|62.47|63.17|62.47|63.17|62.47|63.16|62.46|5
1654626540000|2022-06-07 18:29:00|63.16|62.46|63.15|62.45|63.17|62.47|63.15|62.45|7
1654626550000|2022-06-07 18:29:10|63.16|62.46|63.17|62.47|63.18|62.48|63.15|62.45|9
1654626560000|2022-06-07 18:29:20|63.16|62.46|63.18|62.48|63.18|62.48|63.16|62.46|7
1654626570000|2022-06-07 18:29:30|63.17|62.47|63.17|62.47|63.19|62.49|63.17|62.47|14
1654626580000|2022-06-07 18:29:40|63.18|62.48|63.19|62.49|63.19|62.49|63.17|62.47|10
1654626590000|2022-06-07 18:29:50|63.18|62.48|63.22|62.52|63.26|62.56|63.18|62.48|20
1654626600000|2022-06-07 18:30:00|63.23|62.53|63.28|62.58|63.29|62.59|63.22|62.52|12
1654626610000|2022-06-07 18:30:10|63.32|62.62|63.29|62.59|63.32|62.62|63.27|62.57|18
1654626620000|2022-06-07 18:30:20|63.28|62.58|63.26|62.56|63.29|62.59|63.26|62.56|24
1654626630000|2022-06-07 18:30:30|63.25|62.55|63.22|62.52|63.25|62.55|63.21|62.51|12
1654626640000|2022-06-07 18:30:40|63.23|62.53|63.22|62.52|63.23|62.53|63.21|62.51|8
1654626650000|2022-06-07 18:30:50|63.21|62.51|63.2|62.5|63.22|62.52|63.2|62.5|10
1654626660000|2022-06-07 18:31:00|63.21|62.51|63.22|62.52|63.23|62.53|63.21|62.51|8
1654626670000|2022-06-07 18:31:10|63.23|62.53|63.27|62.57|63.29|62.59|63.22|62.52|11
1654626680000|2022-06-07 18:31:20|63.26|62.56|63.27|62.57|63.28|62.58|63.26|62.56|19
1654626690000|2022-06-07 18:31:30|63.28|62.58|63.29|62.59|63.29|62.59|63.28|62.58|8
1654626700000|2022-06-07 18:31:40|63.3|62.6|63.45|62.75|63.45|62.75|63.3|62.6|21
1654626710000|2022-06-07 18:31:50|63.46|62.76|63.41|62.71|63.47|62.77|63.4|62.7|20
1654626720000|2022-06-07 18:32:00|63.4|62.7|63.41|62.71|63.42|62.72|63.39|62.69|19
1654626730000|2022-06-07 18:32:10|63.4|62.7|63.39|62.69|63.41|62.71|63.37|62.67|19
1654626740000|2022-06-07 18:32:20|63.38|62.68|63.37|62.67|63.39|62.69|63.35|62.65|12
1654626750000|2022-06-07 18:32:30|63.36|62.66|63.37|62.67|63.37|62.67|63.35|62.65|21
1654626760000|2022-06-07 18:32:40|63.35|62.65|63.31|62.61|63.37|62.67|63.31|62.61|16
1654626770000|2022-06-07 18:32:50|63.3|62.6|63.33|62.63|63.33|62.63|63.3|62.6|16
1654626780000|2022-06-07 18:33:00|63.32|62.62|63.32|62.62|63.33|62.63|63.32|62.62|9
1654626790000|2022-06-07 18:33:10|63.31|62.61|63.31|62.61|63.32|62.62|63.31|62.61|7
1654626800000|2022-06-07 18:33:20|63.32|62.62|63.3|62.6|63.32|62.62|63.3|62.6|11
1654626810000|2022-06-07 18:33:30|63.29|62.59|63.31|62.61|63.31|62.61|63.29|62.59|11
1654626820000|2022-06-07 18:33:40|63.32|62.62|63.31|62.61|63.32|62.62|63.3|62.6|10
1654626830000|2022-06-07 18:33:50|63.32|62.62|63.33|62.63|63.34|62.64|63.31|62.61|17
1654626840000|2022-06-07 18:34:00|63.32|62.62|63.32|62.62|63.33|62.63|63.31|62.61|13
1654626850000|2022-06-07 18:34:10|63.33|62.63|63.39|62.69|63.4|62.7|63.33|62.63|12
1654626860000|2022-06-07 18:34:20|63.38|62.68|63.32|62.62|63.38|62.68|63.31|62.61|13
1654626870000|2022-06-07 18:34:30|63.31|62.61|63.31|62.61|63.32|62.62|63.3|62.6|9
1654626880000|2022-06-07 18:34:40|63.32|62.62|63.32|62.62|63.33|62.63|63.31|62.61|20
1654626890000|2022-06-07 18:34:50|63.33|62.63|63.32|62.62|63.33|62.63|63.31|62.61|16
1654626900000|2022-06-07 18:35:00|63.31|62.61|63.32|62.62|63.32|62.62|63.3|62.6|18
1654626910000|2022-06-07 18:35:10|63.31|62.61|63.31|62.61|63.32|62.62|63.29|62.59|18
1654626920000|2022-06-07 18:35:20|63.3|62.6|63.3|62.6|63.31|62.61|63.3|62.6|9
1654626930000|2022-06-07 18:35:30|63.31|62.61|63.32|62.62|63.32|62.62|63.3|62.6|8
1654626940000|2022-06-07 18:35:40|63.31|62.61|63.31|62.61|63.32|62.62|63.3|62.6|11
1654626950000|2022-06-07 18:35:50|63.32|62.62|63.31|62.61|63.32|62.62|63.3|62.6|12
1654626960000|2022-06-07 18:36:00|63.32|62.62|63.36|62.66|63.37|62.67|63.31|62.61|16
1654626970000|2022-06-07 18:36:10|63.35|62.65|63.32|62.62|63.37|62.67|63.31|62.61|10
1654626980000|2022-06-07 18:36:20|63.31|62.61|63.3|62.6|63.32|62.62|63.3|62.6|12
1654626990000|2022-06-07 18:36:30|63.31|62.61|63.3|62.6|63.33|62.63|63.3|62.6|9
1654627000000|2022-06-07 18:36:40|63.29|62.59|63.3|62.6|63.31|62.61|63.29|62.59|16
1654627010000|2022-06-07 18:36:50|63.31|62.61|63.3|62.6|63.31|62.61|63.3|62.6|14
1654627020000|2022-06-07 18:37:00|63.31|62.61|63.29|62.59|63.31|62.61|63.28|62.58|11
1654627030000|2022-06-07 18:37:10|63.28|62.58|63.27|62.57|63.29|62.59|63.26|62.56|15
1654627040000|2022-06-07 18:37:20|63.28|62.58|63.27|62.57|63.29|62.59|63.27|62.57|10
1654627050000|2022-06-07 18:37:30|63.28|62.58|63.28|62.58|63.28|62.58|63.26|62.56|16
1654627060000|2022-06-07 18:37:40|63.27|62.57|63.26|62.56|63.28|62.58|63.25|62.55|17
1654627070000|2022-06-07 18:37:50|63.27|62.57|63.26|62.56|63.28|62.58|63.25|62.55|18
1654627080000|2022-06-07 18:38:00|63.27|62.57|63.26|62.56|63.27|62.57|63.21|62.51|13
1654627090000|2022-06-07 18:38:10|63.27|62.57|63.27|62.57|63.29|62.59|63.25|62.55|17
1654627100000|2022-06-07 18:38:20|63.28|62.58|63.27|62.57|63.28|62.58|63.26|62.56|10
1654627110000|2022-06-07 18:38:30|63.26|62.56|63.26|62.56|63.27|62.57|63.24|62.54|18
1654627120000|2022-06-07 18:38:40|63.27|62.57|63.26|62.56|63.27|62.57|63.25|62.55|17
1654627130000|2022-06-07 18:38:50|63.28|62.58|63.26|62.56|63.28|62.58|63.26|62.56|4
1654627140000|2022-06-07 18:39:00|63.25|62.55|63.26|62.56|63.27|62.57|63.25|62.55|14
1654627150000|2022-06-07 18:39:10|63.27|62.57|63.25|62.55|63.27|62.57|63.25|62.55|9
1654627160000|2022-06-07 18:39:20|63.26|62.56|63.25|62.55|63.26|62.56|63.24|62.54|10
1654627170000|2022-06-07 18:39:30|63.26|62.56|63.26|62.56|63.26|62.56|63.25|62.55|11
1654627180000|2022-06-07 18:39:40|63.25|62.55|63.26|62.56|63.26|62.56|63.25|62.55|4
1654627190000|2022-06-07 18:39:50|63.25|62.55|63.26|62.56|63.28|62.58|63.25|62.55|6
1654627200000|2022-06-07 18:40:00|63.29|62.59|63.26|62.56|63.29|62.59|63.25|62.55|8
1654627210000|2022-06-07 18:40:10|63.25|62.55|63.25|62.55|63.28|62.58|63.25|62.55|4
1654627220000|2022-06-07 18:40:20|63.26|62.56|63.27|62.57|63.28|62.58|63.26|62.56|8
1654627230000|2022-06-07 18:40:30|63.28|62.58|63.28|62.58|63.29|62.59|63.27|62.57|9
1654627240000|2022-06-07 18:40:40|63.29|62.59|63.31|62.61|63.31|62.61|63.27|62.57|18
1654627250000|2022-06-07 18:40:50|63.3|62.6|63.37|62.67|63.37|62.67|63.29|62.59|19
1654627260000|2022-06-07 18:41:00|63.35|62.65|63.34|62.64|63.38|62.68|63.33|62.63|17
1654627270000|2022-06-07 18:41:10|63.33|62.63|63.27|62.57|63.36|62.66|63.26|62.56|22
1654627280000|2022-06-07 18:41:20|63.28|62.58|63.26|62.56|63.28|62.58|63.24|62.54|14
1654627290000|2022-06-07 18:41:30|63.27|62.57|63.27|62.57|63.28|62.58|63.26|62.56|15
1654627300000|2022-06-07 18:41:40|63.26|62.56|63.29|62.59|63.29|62.59|63.26|62.56|18
1654627310000|2022-06-07 18:41:50|63.28|62.58|63.26|62.56|63.29|62.59|63.25|62.55|13
1654627320000|2022-06-07 18:42:00|63.27|62.57|63.28|62.58|63.29|62.59|63.25|62.55|13
1654627330000|2022-06-07 18:42:10|63.27|62.57|63.29|62.59|63.29|62.59|63.26|62.56|10
1654627340000|2022-06-07 18:42:20|63.28|62.58|63.27|62.57|63.28|62.58|63.26|62.56|13
1654627350000|2022-06-07 18:42:30|63.28|62.58|63.27|62.57|63.3|62.6|63.27|62.57|8
1654627360000|2022-06-07 18:42:40|63.26|62.56|63.29|62.59|63.29|62.59|63.26|62.56|8
1654627370000|2022-06-07 18:42:50|63.27|62.57|63.26|62.56|63.29|62.59|63.25|62.55|16
1654627380000|2022-06-07 18:43:00|63.25|62.55|63.25|62.55|63.28|62.58|63.25|62.55|14
1654627390000|2022-06-07 18:43:10|63.27|62.57|63.22|62.52|63.28|62.58|63.2|62.5|13
1654627400000|2022-06-07 18:43:20|63.21|62.51|63.22|62.52|63.22|62.52|63.21|62.51|12
1654627410000|2022-06-07 18:43:30|63.21|62.51|63.22|62.52|63.23|62.53|63.2|62.5|7
1654627420000|2022-06-07 18:43:40|63.23|62.53|63.22|62.52|63.23|62.53|63.21|62.51|9
1654627430000|2022-06-07 18:43:50|63.23|62.53|63.28|62.58|63.29|62.59|63.23|62.53|15
1654627440000|2022-06-07 18:44:00|63.27|62.57|63.28|62.58|63.3|62.6|63.27|62.57|11
1654627450000|2022-06-07 18:44:10|63.27|62.57|63.29|62.59|63.29|62.59|63.27|62.57|7
1654627460000|2022-06-07 18:44:20|63.28|62.58|63.27|62.57|63.29|62.59|63.26|62.56|19
1654627470000|2022-06-07 18:44:30|63.28|62.58|63.28|62.58|63.29|62.59|63.25|62.55|19
1654627480000|2022-06-07 18:44:40|63.29|62.59|63.26|62.56|63.3|62.6|63.26|62.56|6
1654627490000|2022-06-07 18:44:50|63.27|62.57|63.26|62.56|63.29|62.59|63.26|62.56|16
1654627500000|2022-06-07 18:45:00|63.27|62.57|63.26|62.56|63.28|62.58|63.25|62.55|10
1654627510000|2022-06-07 18:45:10|63.27|62.57|63.3|62.6|63.32|62.62|63.25|62.55|22
1654627520000|2022-06-07 18:45:20|63.31|62.61|63.3|62.6|63.31|62.61|63.3|62.6|10
1654627530000|2022-06-07 18:45:30|63.31|62.61|63.31|62.61|63.31|62.61|63.3|62.6|7
1654627540000|2022-06-07 18:45:40|63.32|62.62|63.34|62.64|63.37|62.67|63.31|62.61|19
1654627550000|2022-06-07 18:45:50|63.33|62.63|63.33|62.63|63.34|62.64|63.32|62.62|5
1654627560000|2022-06-07 18:46:00|63.34|62.64|63.31|62.61|63.35|62.65|63.31|62.61|13
1654627570000|2022-06-07 18:46:10|63.3|62.6|63.31|62.61|63.32|62.62|63.3|62.6|10
1654627580000|2022-06-07 18:46:20|63.3|62.6|63.31|62.61|63.31|62.61|63.3|62.6|6
1654627590000|2022-06-07 18:46:30|63.3|62.6|63.31|62.61|63.31|62.61|63.3|62.6|14
1654627600000|2022-06-07 18:46:40|63.3|62.6|63.28|62.58|63.32|62.62|63.28|62.58|12
1654627610000|2022-06-07 18:46:50|63.29|62.59|63.28|62.58|63.3|62.6|63.26|62.56|26
1654627620000|2022-06-07 18:47:00|63.27|62.57|63.26|62.56|63.28|62.58|63.23|62.53|20
1654627630000|2022-06-07 18:47:10|63.27|62.57|63.27|62.57|63.29|62.59|63.26|62.56|25
1654627640000|2022-06-07 18:47:20|63.26|62.56|63.29|62.59|63.31|62.61|63.25|62.55|18
1654627650000|2022-06-07 18:47:30|63.3|62.6|63.29|62.59|63.31|62.61|63.25|62.55|18
1654627660000|2022-06-07 18:47:40|63.31|62.61|63.29|62.59|63.32|62.62|63.29|62.59|18
1654627670000|2022-06-07 18:47:50|63.3|62.6|63.29|62.59|63.31|62.61|63.29|62.59|10
1654627680000|2022-06-07 18:48:00|63.3|62.6|63.31|62.61|63.32|62.62|63.28|62.58|16
1654627690000|2022-06-07 18:48:10|63.32|62.62|63.32|62.62|63.32|62.62|63.31|62.61|11
1654627700000|2022-06-07 18:48:20|63.31|62.61|63.31|62.61|63.33|62.63|63.31|62.61|9
1654627710000|2022-06-07 18:48:30|63.3|62.6|63.3|62.6|63.31|62.61|63.3|62.6|3
1654627720000|2022-06-07 18:48:40|63.31|62.61|63.32|62.62|63.32|62.62|63.3|62.6|8
1654627730000|2022-06-07 18:48:50|63.35|62.65|63.36|62.66|63.37|62.67|63.35|62.65|5
1654627740000|2022-06-07 18:49:00|63.37|62.67|63.35|62.65|63.38|62.68|63.35|62.65|12
1654627750000|2022-06-07 18:49:10|63.34|62.64|63.37|62.67|63.37|62.67|63.33|62.63|14
1654627760000|2022-06-07 18:49:20|63.34|62.64|63.37|62.67|63.37|62.67|63.34|62.64|15
1654627770000|2022-06-07 18:49:30|63.34|62.64|63.34|62.64|63.38|62.68|63.34|62.64|10
1654627780000|2022-06-07 18:49:40|63.35|62.65|63.38|62.68|63.38|62.68|63.34|62.64|13
1654627790000|2022-06-07 18:49:50|63.35|62.65|63.35|62.65|63.35|62.65|63.34|62.64|3
1654627800000|2022-06-07 18:50:00|63.36|62.66|63.34|62.64|63.36|62.66|63.34|62.64|7
1654627810000|2022-06-07 18:50:10|63.35|62.65|63.35|62.65|63.38|62.68|63.34|62.64|10
1654627820000|2022-06-07 18:50:20|63.37|62.67|63.36|62.66|63.37|62.67|63.34|62.64|5
1654627830000|2022-06-07 18:50:30|63.37|62.67|63.39|62.69|63.39|62.69|63.36|62.66|9
1654627840000|2022-06-07 18:50:40|63.38|62.68|63.39|62.69|63.4|62.7|63.38|62.68|6
1654627850000|2022-06-07 18:50:50|63.4|62.7|63.4|62.7|63.41|62.71|63.4|62.7|7
1654627860000|2022-06-07 18:51:00|63.41|62.71|63.41|62.71|63.41|62.71|63.4|62.7|5
1654627870000|2022-06-07 18:51:10|63.44|62.74|63.42|62.72|63.44|62.74|63.42|62.72|15
1654627880000|2022-06-07 18:51:20|63.43|62.73|63.44|62.74|63.44|62.74|63.42|62.72|17
1654627890000|2022-06-07 18:51:30|63.43|62.73|63.44|62.74|63.44|62.74|63.42|62.72|8
1654627900000|2022-06-07 18:51:40|63.43|62.73|63.44|62.74|63.44|62.74|63.43|62.73|8
1654627910000|2022-06-07 18:51:50|63.43|62.73|63.43|62.73|63.44|62.74|63.43|62.73|3
1654627920000|2022-06-07 18:52:00|63.42|62.72|63.43|62.73|63.44|62.74|63.42|62.72|10
1654627930000|2022-06-07 18:52:10|63.42|62.72|63.39|62.69|63.42|62.72|63.37|62.67|12
1654627940000|2022-06-07 18:52:20|63.4|62.7|63.39|62.69|63.41|62.71|63.36|62.66|11
1654627950000|2022-06-07 18:52:30|63.4|62.7|63.41|62.71|63.42|62.72|63.38|62.68|19
1654627960000|2022-06-07 18:52:40|63.4|62.7|63.43|62.73|63.45|62.75|63.39|62.69|18
1654627970000|2022-06-07 18:52:50|63.44|62.74|63.4|62.7|63.44|62.74|63.38|62.68|20
1654627980000|2022-06-07 18:53:00|63.41|62.71|63.41|62.71|63.43|62.73|63.4|62.7|14
1654627990000|2022-06-07 18:53:10|63.42|62.72|63.42|62.72|63.43|62.73|63.41|62.71|5
1654628000000|2022-06-07 18:53:20|63.43|62.73|63.46|62.76|63.47|62.77|63.42|62.72|10
1654628010000|2022-06-07 18:53:30|63.45|62.75|63.46|62.76|63.46|62.76|63.45|62.75|8
1654628020000|2022-06-07 18:53:40|63.45|62.75|63.45|62.75|63.46|62.76|63.45|62.75|9
1654628030000|2022-06-07 18:53:50|63.44|62.74|63.46|62.76|63.46|62.76|63.44|62.74|5
1654628040000|2022-06-07 18:54:00|63.45|62.75|63.45|62.75|63.46|62.76|63.45|62.75|5
1654628050000|2022-06-07 18:54:10|63.44|62.74|63.44|62.74|63.46|62.76|63.43|62.73|10
1654628060000|2022-06-07 18:54:20|63.45|62.75|63.46|62.76|63.47|62.77|63.44|62.74|5
1654628070000|2022-06-07 18:54:30|63.44|62.74|63.46|62.76|63.46|62.76|63.44|62.74|2
1654628080000|2022-06-07 18:54:40|63.44|62.74|63.41|62.71|63.46|62.76|63.41|62.71|9
1654628100000|2022-06-07 18:55:00|63.42|62.72|63.41|62.71|63.42|62.72|63.41|62.71|2
1654628110000|2022-06-07 18:55:10|63.4|62.7|63.41|62.71|63.41|62.71|63.38|62.68|16
1654628120000|2022-06-07 18:55:20|63.4|62.7|63.4|62.7|63.41|62.71|63.38|62.68|9
1654628130000|2022-06-07 18:55:30|63.38|62.68|63.41|62.71|63.42|62.72|63.38|62.68|9
1654628140000|2022-06-07 18:55:40|63.39|62.69|63.4|62.7|63.4|62.7|63.39|62.69|8
1654628150000|2022-06-07 18:55:50|63.38|62.68|63.39|62.69|63.41|62.71|63.38|62.68|12
1654628160000|2022-06-07 18:56:00|63.4|62.7|63.4|62.7|63.41|62.71|63.39|62.69|5
1654628170000|2022-06-07 18:56:10|63.41|62.71|63.4|62.7|63.41|62.71|63.39|62.69|7
1654628180000|2022-06-07 18:56:20|63.39|62.69|63.41|62.71|63.41|62.71|63.38|62.68|8
1654628190000|2022-06-07 18:56:30|63.4|62.7|63.4|62.7|63.42|62.72|63.4|62.7|4
1654628200000|2022-06-07 18:56:40|63.41|62.71|63.42|62.72|63.42|62.72|63.4|62.7|4
1654628210000|2022-06-07 18:56:50|63.41|62.71|63.42|62.72|63.42|62.72|63.4|62.7|10
1654628220000|2022-06-07 18:57:00|63.43|62.73|63.41|62.71|63.43|62.73|63.41|62.71|11
1654628230000|2022-06-07 18:57:10|63.42|62.72|63.42|62.72|63.42|62.72|63.41|62.71|5
1654628240000|2022-06-07 18:57:20|63.41|62.71|63.42|62.72|63.43|62.73|63.41|62.71|4
1654628250000|2022-06-07 18:57:30|63.43|62.73|63.43|62.73|63.43|62.73|63.41|62.71|12
1654628260000|2022-06-07 18:57:40|63.42|62.72|63.47|62.77|63.47|62.77|63.41|62.71|15
1654628270000|2022-06-07 18:57:50|63.46|62.76|63.47|62.77|63.47|62.77|63.46|62.76|2
1654628280000|2022-06-07 18:58:00|63.48|62.78|63.48|62.78|63.49|62.79|63.47|62.77|5
1654628290000|2022-06-07 18:58:10|63.49|62.79|63.48|62.78|63.49|62.79|63.47|62.77|12
1654628300000|2022-06-07 18:58:20|63.47|62.77|63.46|62.76|63.48|62.78|63.46|62.76|13
1654628310000|2022-06-07 18:58:30|63.45|62.75|63.45|62.75|63.46|62.76|63.45|62.75|3
1654628320000|2022-06-07 18:58:40|63.46|62.76|63.46|62.76|63.46|62.76|63.45|62.75|5
1654628330000|2022-06-07 18:58:50|63.47|62.77|63.46|62.76|63.47|62.77|63.46|62.76|6
1654628340000|2022-06-07 18:59:00|63.45|62.75|63.46|62.76|63.47|62.77|63.45|62.75|11
1654628350000|2022-06-07 18:59:10|63.47|62.77|63.46|62.76|63.47|62.77|63.45|62.75|10
1654628360000|2022-06-07 18:59:20|63.47|62.77|63.46|62.76|63.47|62.77|63.46|62.76|10
1654628370000|2022-06-07 18:59:30|63.47|62.77|63.45|62.75|63.47|62.77|63.45|62.75|8
1654628380000|2022-06-07 18:59:40|63.44|62.74|63.46|62.76|63.46|62.76|63.44|62.74|2
1654628390000|2022-06-07 18:59:50|63.45|62.75|63.45|62.75|63.46|62.76|63.44|62.74|15
1654628400000|2022-06-07 19:00:00|63.46|62.76|63.46|62.76|63.46|62.76|63.45|62.75|11
1654628410000|2022-06-07 19:00:10|63.45|62.75|63.5|62.8|63.51|62.81|63.45|62.75|13
1654628420000|2022-06-07 19:00:20|63.51|62.81|63.49|62.79|63.52|62.82|63.49|62.79|12
1654628430000|2022-06-07 19:00:30|63.5|62.8|63.5|62.8|63.5|62.8|63.47|62.77|19
1654628440000|2022-06-07 19:00:40|63.48|62.78|63.47|62.77|63.51|62.81|63.47|62.77|15
1654628450000|2022-06-07 19:00:50|63.48|62.78|63.49|62.79|63.51|62.81|63.47|62.77|18
1654628460000|2022-06-07 19:01:00|63.5|62.8|63.49|62.79|63.51|62.81|63.49|62.79|10
1654628470000|2022-06-07 19:01:10|63.5|62.8|63.48|62.78|63.5|62.8|63.46|62.76|12
1654628480000|2022-06-07 19:01:20|63.47|62.77|63.48|62.78|63.48|62.78|63.44|62.74|18
1654628490000|2022-06-07 19:01:30|63.47|62.77|63.5|62.8|63.5|62.8|63.47|62.77|8
1654628500000|2022-06-07 19:01:40|63.49|62.79|63.5|62.8|63.5|62.8|63.49|62.79|4
1654628510000|2022-06-07 19:01:50|63.48|62.78|63.48|62.78|63.5|62.8|63.46|62.76|11
1654628520000|2022-06-07 19:02:00|63.49|62.79|63.48|62.78|63.5|62.8|63.47|62.77|16
1654628530000|2022-06-07 19:02:10|63.47|62.77|63.48|62.78|63.5|62.8|63.47|62.77|13
1654628540000|2022-06-07 19:02:20|63.49|62.79|63.49|62.79|63.49|62.79|63.46|62.76|15
1654628550000|2022-06-07 19:02:30|63.51|62.81|63.48|62.78|63.51|62.81|63.47|62.77|20
1654628560000|2022-06-07 19:02:40|63.49|62.79|63.47|62.77|63.49|62.79|63.47|62.77|5
1654628570000|2022-06-07 19:02:50|63.46|62.76|63.48|62.78|63.48|62.78|63.46|62.76|9
1654628580000|2022-06-07 19:03:00|63.49|62.79|63.48|62.78|63.5|62.8|63.48|62.78|12
1654628590000|2022-06-07 19:03:10|63.47|62.77|63.47|62.77|63.49|62.79|63.47|62.77|8
1654628600000|2022-06-07 19:03:20|63.48|62.78|63.46|62.76|63.49|62.79|63.45|62.75|11
1654628610000|2022-06-07 19:03:30|63.47|62.77|63.46|62.76|63.48|62.78|63.45|62.75|11
1654628620000|2022-06-07 19:03:40|63.48|62.78|63.46|62.76|63.48|62.78|63.46|62.76|15
1654628630000|2022-06-07 19:03:50|63.47|62.77|63.47|62.77|63.48|62.78|63.47|62.77|9
1654628640000|2022-06-07 19:04:00|63.48|62.78|63.46|62.76|63.5|62.8|63.46|62.76|7
1654628650000|2022-06-07 19:04:10|63.5|62.8|63.47|62.77|63.5|62.8|63.46|62.76|7
1654628660000|2022-06-07 19:04:20|63.46|62.76|63.47|62.77|63.5|62.8|63.45|62.75|8
1654628670000|2022-06-07 19:04:30|63.48|62.78|63.5|62.8|63.51|62.81|63.47|62.77|9
1654628680000|2022-06-07 19:04:40|63.51|62.81|63.49|62.79|63.51|62.81|63.48|62.78|15
1654628690000|2022-06-07 19:04:50|63.47|62.77|63.49|62.79|63.5|62.8|63.47|62.77|10
1654628700000|2022-06-07 19:05:00|63.5|62.8|63.48|62.78|63.52|62.82|63.47|62.77|9
1654628710000|2022-06-07 19:05:10|63.5|62.8|63.48|62.78|63.51|62.81|63.46|62.76|12
1654628720000|2022-06-07 19:05:20|63.49|62.79|63.48|62.78|63.52|62.82|63.48|62.78|11
1654628730000|2022-06-07 19:05:30|63.47|62.77|63.49|62.79|63.5|62.8|63.47|62.77|8
1654628740000|2022-06-07 19:05:40|63.48|62.78|63.49|62.79|63.49|62.79|63.48|62.78|2
1654628750000|2022-06-07 19:05:50|63.51|62.81|63.51|62.81|63.51|62.81|63.49|62.79|7
1654628760000|2022-06-07 19:06:00|63.5|62.8|63.51|62.81|63.52|62.82|63.49|62.79|20
1654628770000|2022-06-07 19:06:10|63.52|62.82|63.58|62.88|63.58|62.88|63.49|62.79|12
1654628780000|2022-06-07 19:06:20|63.55|62.85|63.56|62.86|63.58|62.88|63.55|62.85|16
1654628790000|2022-06-07 19:06:30|63.57|62.87|63.55|62.85|63.58|62.88|63.54|62.84|15
1654628800000|2022-06-07 19:06:40|63.54|62.84|63.55|62.85|63.57|62.87|63.53|62.83|14
1654628810000|2022-06-07 19:06:50|63.56|62.86|63.5|62.8|63.56|62.86|63.5|62.8|18
1654628820000|2022-06-07 19:07:00|63.51|62.81|63.51|62.81|63.51|62.81|63.5|62.8|3
1654628830000|2022-06-07 19:07:10|63.52|62.82|63.6|62.9|63.63|62.93|63.51|62.81|19
1654628840000|2022-06-07 19:07:20|63.59|62.89|63.58|62.88|63.6|62.9|63.58|62.88|15
1654628850000|2022-06-07 19:07:30|63.57|62.87|63.59|62.89|63.61|62.91|63.57|62.87|18
1654628860000|2022-06-07 19:07:40|63.6|62.9|63.58|62.88|63.6|62.9|63.57|62.87|18
1654628870000|2022-06-07 19:07:50|63.59|62.89|63.59|62.89|63.6|62.9|63.56|62.86|20
1654628880000|2022-06-07 19:08:00|63.58|62.88|63.59|62.89|63.6|62.9|63.57|62.87|8
1654628890000|2022-06-07 19:08:10|63.58|62.88|63.59|62.89|63.61|62.91|63.58|62.88|9
1654628900000|2022-06-07 19:08:20|63.58|62.88|63.61|62.91|63.61|62.91|63.58|62.88|5
1654628910000|2022-06-07 19:08:30|63.6|62.9|63.6|62.9|63.61|62.91|63.59|62.89|14
1654628920000|2022-06-07 19:08:40|63.61|62.91|63.6|62.9|63.61|62.91|63.59|62.89|8
1654628930000|2022-06-07 19:08:50|63.59|62.89|63.6|62.9|63.6|62.9|63.58|62.88|6
1654628940000|2022-06-07 19:09:00|63.59|62.89|63.6|62.9|63.61|62.91|63.58|62.88|9
1654628950000|2022-06-07 19:09:10|63.59|62.89|63.6|62.9|63.6|62.9|63.59|62.89|4
1654628960000|2022-06-07 19:09:20|63.59|62.89|63.61|62.91|63.62|62.92|63.58|62.88|14
1654628970000|2022-06-07 19:09:30|63.62|62.92|63.62|62.92|63.62|62.92|63.6|62.9|14
1654628980000|2022-06-07 19:09:40|63.61|62.91|63.62|62.92|63.62|62.92|63.6|62.9|18
1654628990000|2022-06-07 19:09:50|63.61|62.91|63.67|62.97|63.68|62.98|63.6|62.9|20
1654629000000|2022-06-07 19:10:00|63.66|62.96|63.71|63.01|63.71|63.01|63.66|62.96|6
1654629010000|2022-06-07 19:10:10|63.7|63|63.69|62.99|63.7|63|63.69|62.99|6
1654629020000|2022-06-07 19:10:20|63.7|63|63.75|63.05|63.75|63.05|63.69|62.99|18
1654629030000|2022-06-07 19:10:30|63.76|63.06|63.75|63.05|63.77|63.07|63.73|63.03|12
1654629040000|2022-06-07 19:10:40|63.76|63.06|63.77|63.07|63.77|63.07|63.75|63.05|14
1654629050000|2022-06-07 19:10:50|63.76|63.06|63.82|63.12|63.82|63.12|63.76|63.06|12
1654629060000|2022-06-07 19:11:00|63.83|63.13|63.79|63.09|63.84|63.14|63.78|63.08|18
1654629070000|2022-06-07 19:11:10|63.78|63.08|63.79|63.09|63.8|63.1|63.74|63.04|22
1654629080000|2022-06-07 19:11:20|63.8|63.1|63.77|63.07|63.8|63.1|63.73|63.03|18
1654629090000|2022-06-07 19:11:30|63.79|63.09|63.77|63.07|63.79|63.09|63.75|63.05|11
1654629100000|2022-06-07 19:11:40|63.79|63.09|63.71|63.01|63.79|63.09|63.7|63|22
1654629110000|2022-06-07 19:11:50|63.7|63|63.69|62.99|63.75|63.05|63.69|62.99|20
1654629120000|2022-06-07 19:12:00|63.71|63.01|63.69|62.99|63.71|63.01|63.68|62.98|13
1654629130000|2022-06-07 19:12:10|63.68|62.98|63.69|62.99|63.72|63.02|63.67|62.97|18
1654629140000|2022-06-07 19:12:20|63.7|63|63.7|63|63.72|63.02|63.66|62.96|18
1654629150000|2022-06-07 19:12:30|63.68|62.98|63.69|62.99|63.7|63|63.66|62.96|13
1654629160000|2022-06-07 19:12:40|63.68|62.98|63.68|62.98|63.7|63|63.67|62.97|12
1654629170000|2022-06-07 19:12:50|63.67|62.97|63.68|62.98|63.7|63|63.66|62.96|19
1654629180000|2022-06-07 19:13:00|63.67|62.97|63.69|62.99|63.74|63.04|63.67|62.97|18
1654629190000|2022-06-07 19:13:10|63.67|62.97|63.69|62.99|63.73|63.03|63.67|62.97|14
1654629200000|2022-06-07 19:13:20|63.7|63|63.68|62.98|63.71|63.01|63.67|62.97|15
1654629210000|2022-06-07 19:13:30|63.69|62.99|63.7|63|63.7|63|63.67|62.97|14
1654629220000|2022-06-07 19:13:40|63.69|62.99|63.7|63|63.71|63.01|63.67|62.97|12
1654629230000|2022-06-07 19:13:50|63.69|62.99|63.71|63.01|63.71|63.01|63.67|62.97|26
1654629240000|2022-06-07 19:14:00|63.7|63|63.7|63|63.7|63|63.68|62.98|17
1654629250000|2022-06-07 19:14:10|63.69|62.99|63.69|62.99|63.69|62.99|63.69|62.99|1
1654629260000|2022-06-07 19:14:20|63.7|63|63.7|63|63.7|63|63.69|62.99|3
1654629270000|2022-06-07 19:14:30|63.69|62.99|63.7|63|63.72|63.02|63.69|62.99|13
1654629280000|2022-06-07 19:14:40|63.69|62.99|63.69|62.99|63.7|63|63.69|62.99|9
1654629290000|2022-06-07 19:14:50|63.68|62.98|63.69|62.99|63.71|63.01|63.68|62.98|10
1654629300000|2022-06-07 19:15:00|63.7|63|63.7|63|63.7|63|63.68|62.98|6
1654629310000|2022-06-07 19:15:10|63.69|62.99|63.69|62.99|63.72|63.02|63.68|62.98|17
1654629320000|2022-06-07 19:15:20|63.68|62.98|63.68|62.98|63.7|63|63.66|62.96|14
1654629330000|2022-06-07 19:15:30|63.69|62.99|63.67|62.97|63.69|62.99|63.67|62.97|13
1654629340000|2022-06-07 19:15:40|63.68|62.98|63.67|62.97|63.68|62.98|63.66|62.96|8
1654629350000|2022-06-07 19:15:50|63.68|62.98|63.6|62.9|63.68|62.98|63.59|62.89|21
1654629360000|2022-06-07 19:16:00|63.61|62.91|63.59|62.89|63.61|62.91|63.57|62.87|13
1654629370000|2022-06-07 19:16:10|63.6|62.9|63.61|62.91|63.62|62.92|63.58|62.88|11
1654629380000|2022-06-07 19:16:20|63.6|62.9|63.61|62.91|63.62|62.92|63.59|62.89|11
1654629390000|2022-06-07 19:16:30|63.6|62.9|63.6|62.9|63.61|62.91|63.59|62.89|7
1654629400000|2022-06-07 19:16:40|63.61|62.91|63.65|62.95|63.66|62.96|63.6|62.9|13
1654629410000|2022-06-07 19:16:50|63.64|62.94|63.65|62.95|63.66|62.96|63.64|62.94|8
1654629420000|2022-06-07 19:17:00|63.66|62.96|63.65|62.95|63.67|62.97|63.65|62.95|8
1654629430000|2022-06-07 19:17:10|63.66|62.96|63.65|62.95|63.67|62.97|63.63|62.93|15
1654629440000|2022-06-07 19:17:20|63.64|62.94|63.67|62.97|63.67|62.97|63.63|62.93|15
1654629450000|2022-06-07 19:17:30|63.66|62.96|63.65|62.95|63.68|62.98|63.65|62.95|8
1654629460000|2022-06-07 19:17:40|63.66|62.96|63.65|62.95|63.68|62.98|63.65|62.95|16
1654629470000|2022-06-07 19:17:50|63.66|62.96|63.68|62.98|63.68|62.98|63.65|62.95|11
1654629480000|2022-06-07 19:18:00|63.67|62.97|63.68|62.98|63.68|62.98|63.66|62.96|8
1654629490000|2022-06-07 19:18:10|63.67|62.97|63.69|62.99|63.7|63|63.66|62.96|14
1654629500000|2022-06-07 19:18:20|63.68|62.98|63.69|62.99|63.69|62.99|63.68|62.98|6
1654629510000|2022-06-07 19:18:30|63.68|62.98|63.69|62.99|63.69|62.99|63.68|62.98|2
1654629520000|2022-06-07 19:18:40|63.7|63|63.68|62.98|63.71|63.01|63.68|62.98|9
1654629530000|2022-06-07 19:18:50|63.69|62.99|63.68|62.98|63.69|62.99|63.68|62.98|12
1654629540000|2022-06-07 19:19:00|63.69|62.99|63.69|62.99|63.69|62.99|63.67|62.97|15
1654629550000|2022-06-07 19:19:10|63.7|63|63.7|63|63.71|63.01|63.69|62.99|8
1654629560000|2022-06-07 19:19:20|63.71|63.01|63.7|63|63.71|63.01|63.69|62.99|6
1654629570000|2022-06-07 19:19:30|63.69|62.99|63.68|62.98|63.7|63|63.68|62.98|12
1654629580000|2022-06-07 19:19:40|63.69|62.99|63.7|63|63.7|63|63.69|62.99|12
1654629590000|2022-06-07 19:19:50|63.69|62.99|63.7|63|63.71|63.01|63.69|62.99|6
1654629600000|2022-06-07 19:20:00|63.69|62.99|63.71|63.01|63.71|63.01|63.69|62.99|12
1654629610000|2022-06-07 19:20:10|63.69|62.99|63.71|63.01|63.71|63.01|63.69|62.99|15
1654629620000|2022-06-07 19:20:20|63.72|63.02|63.72|63.02|63.75|63.05|63.71|63.01|24
1654629630000|2022-06-07 19:20:30|63.71|63.01|63.74|63.04|63.74|63.04|63.7|63|12
1654629640000|2022-06-07 19:20:40|63.73|63.03|63.73|63.03|63.75|63.05|63.73|63.03|7
1654629650000|2022-06-07 19:20:50|63.72|63.02|63.68|62.98|63.73|63.03|63.67|62.97|11
1654629660000|2022-06-07 19:21:00|63.69|62.99|63.69|62.99|63.7|63|63.69|62.99|5
1654629670000|2022-06-07 19:21:10|63.7|63|63.77|63.07|63.77|63.07|63.7|63|15
1654629680000|2022-06-07 19:21:20|63.76|63.06|63.74|63.04|63.77|63.07|63.73|63.03|12
1654629690000|2022-06-07 19:21:30|63.73|63.03|63.75|63.05|63.77|63.07|63.73|63.03|13
1654629700000|2022-06-07 19:21:40|63.74|63.04|63.74|63.04|63.77|63.07|63.74|63.04|14
1654629710000|2022-06-07 19:21:50|63.75|63.05|63.76|63.06|63.77|63.07|63.74|63.04|18
1654629720000|2022-06-07 19:22:00|63.75|63.05|63.76|63.06|63.76|63.06|63.75|63.05|18
1654629730000|2022-06-07 19:22:10|63.75|63.05|63.77|63.07|63.78|63.08|63.75|63.05|17
1654629740000|2022-06-07 19:22:20|63.76|63.06|63.78|63.08|63.78|63.08|63.76|63.06|9
1654629750000|2022-06-07 19:22:30|63.77|63.07|63.78|63.08|63.78|63.08|63.76|63.06|12
1654629760000|2022-06-07 19:22:40|63.77|63.07|63.78|63.08|63.8|63.1|63.77|63.07|13
1654629770000|2022-06-07 19:22:50|63.77|63.07|63.78|63.08|63.78|63.08|63.76|63.06|16
1654629780000|2022-06-07 19:23:00|63.77|63.07|63.76|63.06|63.78|63.08|63.74|63.04|18
1654629790000|2022-06-07 19:23:10|63.77|63.07|63.76|63.06|63.77|63.07|63.76|63.06|12
1654629800000|2022-06-07 19:23:20|63.74|63.04|63.76|63.06|63.78|63.08|63.74|63.04|15
1654629810000|2022-06-07 19:23:30|63.77|63.07|63.75|63.05|63.77|63.07|63.74|63.04|11
1654629820000|2022-06-07 19:23:40|63.74|63.04|63.74|63.04|63.77|63.07|63.74|63.04|16
1654629830000|2022-06-07 19:23:50|63.75|63.05|63.74|63.04|63.75|63.05|63.74|63.04|2
1654629840000|2022-06-07 19:24:00|63.73|63.03|63.74|63.04|63.74|63.04|63.73|63.03|14
1654629850000|2022-06-07 19:24:10|63.73|63.03|63.74|63.04|63.74|63.04|63.73|63.03|4
1654629860000|2022-06-07 19:24:20|63.73|63.03|63.68|62.98|63.73|63.03|63.68|62.98|15
1654629870000|2022-06-07 19:24:30|63.7|63|63.7|63|63.71|63.01|63.67|62.97|11
1654629880000|2022-06-07 19:24:40|63.71|63.01|63.71|63.01|63.72|63.02|63.7|63|9
1654629890000|2022-06-07 19:24:50|63.73|63.03|63.75|63.05|63.76|63.06|63.73|63.03|11
1654629900000|2022-06-07 19:25:00|63.76|63.06|63.78|63.08|63.78|63.08|63.75|63.05|10
1654629910000|2022-06-07 19:25:10|63.76|63.06|63.78|63.08|63.78|63.08|63.74|63.04|13
1654629920000|2022-06-07 19:25:20|63.75|63.05|63.74|63.04|63.76|63.06|63.73|63.03|9
1654629930000|2022-06-07 19:25:30|63.75|63.05|63.75|63.05|63.75|63.05|63.73|63.03|8
1654629940000|2022-06-07 19:25:40|63.74|63.04|63.75|63.05|63.76|63.06|63.74|63.04|8
1654629950000|2022-06-07 19:25:50|63.76|63.06|63.75|63.05|63.78|63.08|63.75|63.05|8
1654629960000|2022-06-07 19:26:00|63.77|63.07|63.75|63.05|63.77|63.07|63.75|63.05|4
1654629970000|2022-06-07 19:26:10|63.76|63.06|63.76|63.06|63.77|63.07|63.74|63.04|8
1654629980000|2022-06-07 19:26:20|63.75|63.05|63.74|63.04|63.76|63.06|63.74|63.04|10
1654629990000|2022-06-07 19:26:30|63.75|63.05|63.78|63.08|63.78|63.08|63.74|63.04|5
1654630000000|2022-06-07 19:26:40|63.76|63.06|63.76|63.06|63.78|63.08|63.75|63.05|9
1654630010000|2022-06-07 19:26:50|63.77|63.07|63.77|63.07|63.77|63.07|63.77|63.07|1
1654630020000|2022-06-07 19:27:00|63.76|63.06|63.76|63.06|63.78|63.08|63.76|63.06|9
1654630030000|2022-06-07 19:27:10|63.77|63.07|63.75|63.05|63.78|63.08|63.75|63.05|11
1654630040000|2022-06-07 19:27:20|63.76|63.06|63.74|63.04|63.76|63.06|63.74|63.04|3
1654630050000|2022-06-07 19:27:30|63.75|63.05|63.76|63.06|63.78|63.08|63.75|63.05|10
1654630060000|2022-06-07 19:27:40|63.78|63.08|63.76|63.06|63.78|63.08|63.75|63.05|4
1654630070000|2022-06-07 19:27:50|63.77|63.07|63.76|63.06|63.77|63.07|63.76|63.06|2
1654630080000|2022-06-07 19:28:00|63.75|63.05|63.74|63.04|63.76|63.06|63.74|63.04|11
1654630090000|2022-06-07 19:28:10|63.75|63.05|63.75|63.05|63.77|63.07|63.74|63.04|15
1654630100000|2022-06-07 19:28:20|63.74|63.04|63.74|63.04|63.76|63.06|63.73|63.03|11
1654630110000|2022-06-07 19:28:30|63.75|63.05|63.75|63.05|63.76|63.06|63.75|63.05|3
1654630120000|2022-06-07 19:28:40|63.74|63.04|63.75|63.05|63.76|63.06|63.74|63.04|10
1654630130000|2022-06-07 19:28:50|63.74|63.04|63.75|63.05|63.77|63.07|63.74|63.04|11
1654630140000|2022-06-07 19:29:00|63.76|63.06|63.77|63.07|63.77|63.07|63.74|63.04|13
1654630150000|2022-06-07 19:29:10|63.75|63.05|63.79|63.09|63.79|63.09|63.75|63.05|3
1654630160000|2022-06-07 19:29:20|63.77|63.07|63.77|63.07|63.78|63.08|63.76|63.06|9
1654630170000|2022-06-07 19:29:30|63.78|63.08|63.77|63.07|63.78|63.08|63.77|63.07|4
1654630180000|2022-06-07 19:29:40|63.78|63.08|63.76|63.06|63.78|63.08|63.76|63.06|3
1654630190000|2022-06-07 19:29:50|63.77|63.07|63.74|63.04|63.77|63.07|63.74|63.04|6
1654630200000|2022-06-07 19:30:00|63.75|63.05|63.75|63.05|63.75|63.05|63.74|63.04|11
1654630210000|2022-06-07 19:30:10|63.76|63.06|63.76|63.06|63.78|63.08|63.75|63.05|16
1654630220000|2022-06-07 19:30:20|63.75|63.05|63.77|63.07|63.78|63.08|63.75|63.05|9
1654630230000|2022-06-07 19:30:30|63.76|63.06|63.76|63.06|63.77|63.07|63.75|63.05|11
1654630240000|2022-06-07 19:30:40|63.75|63.05|63.76|63.06|63.76|63.06|63.75|63.05|2
1654630250000|2022-06-07 19:30:50|63.79|63.09|63.77|63.07|63.79|63.09|63.77|63.07|6
1654630260000|2022-06-07 19:31:00|63.76|63.06|63.76|63.06|63.77|63.07|63.76|63.06|3
1654630270000|2022-06-07 19:31:10|63.77|63.07|63.78|63.08|63.78|63.08|63.77|63.07|10
1654630280000|2022-06-07 19:31:20|63.79|63.09|63.84|63.14|63.87|63.17|63.76|63.06|14
1654630290000|2022-06-07 19:31:30|63.85|63.15|63.85|63.15|63.87|63.17|63.82|63.12|19
1654630300000|2022-06-07 19:31:40|63.84|63.14|63.8|63.1|63.85|63.15|63.78|63.08|11
1654630310000|2022-06-07 19:31:50|63.81|63.11|63.79|63.09|63.81|63.11|63.79|63.09|11
1654630320000|2022-06-07 19:32:00|63.78|63.08|63.79|63.09|63.8|63.1|63.77|63.07|14
1654630330000|2022-06-07 19:32:10|63.8|63.1|63.82|63.12|63.82|63.12|63.8|63.1|9
1654630340000|2022-06-07 19:32:20|63.81|63.11|63.94|63.24|63.95|63.25|63.81|63.11|18
1654630350000|2022-06-07 19:32:30|63.93|63.23|63.93|63.23|63.97|63.27|63.93|63.23|19
1654630360000|2022-06-07 19:32:40|63.94|63.24|63.94|63.24|63.97|63.27|63.93|63.23|15
1654630370000|2022-06-07 19:32:50|63.95|63.25|63.95|63.25|63.96|63.26|63.93|63.23|18
1654630380000|2022-06-07 19:33:00|63.94|63.24|63.93|63.23|63.95|63.25|63.93|63.23|6
1654630390000|2022-06-07 19:33:10|63.94|63.24|64.03|63.33|64.03|63.33|63.93|63.23|16
1654630400000|2022-06-07 19:33:20|64|63.3|63.99|63.29|64.01|63.31|63.97|63.27|11
1654630410000|2022-06-07 19:33:30|64|63.3|63.99|63.29|64.01|63.31|63.96|63.26|16
1654630420000|2022-06-07 19:33:40|63.98|63.28|64|63.3|64.01|63.31|63.98|63.28|5
1654630430000|2022-06-07 19:33:50|63.99|63.29|64.01|63.31|64.01|63.31|63.97|63.27|16
1654630440000|2022-06-07 19:34:00|63.98|63.28|64.04|63.34|64.05|63.35|63.96|63.26|16
1654630450000|2022-06-07 19:34:10|64.05|63.35|64.04|63.34|64.05|63.35|64.03|63.33|14
1654630460000|2022-06-07 19:34:20|64.05|63.35|64.04|63.34|64.06|63.36|64.04|63.34|19
1654630470000|2022-06-07 19:34:30|64.06|63.36|64.06|63.36|64.06|63.36|64.04|63.34|11
1654630480000|2022-06-07 19:34:40|64.05|63.35|64.05|63.35|64.06|63.36|64.04|63.34|9
1654630490000|2022-06-07 19:34:50|64.06|63.36|64.05|63.35|64.06|63.36|64.03|63.33|15
1654630500000|2022-06-07 19:35:00|64.06|63.36|64.06|63.36|64.07|63.37|64.05|63.35|13
1654630510000|2022-06-07 19:35:10|64.05|63.35|64.05|63.35|64.07|63.37|64.03|63.33|12
1654630520000|2022-06-07 19:35:20|64.04|63.34|64.07|63.37|64.07|63.37|64.04|63.34|16
1654630530000|2022-06-07 19:35:30|64.06|63.36|64.06|63.36|64.06|63.36|64.05|63.35|11
1654630540000|2022-06-07 19:35:40|64.05|63.35|64.03|63.33|64.08|63.38|64.03|63.33|21
1654630550000|2022-06-07 19:35:50|64.04|63.34|64.04|63.34|64.06|63.36|64.03|63.33|13
1654630560000|2022-06-07 19:36:00|64.05|63.35|64.08|63.38|64.08|63.38|64.05|63.35|13
1654630570000|2022-06-07 19:36:10|64.07|63.37|64.04|63.34|64.08|63.38|64.04|63.34|11
1654630580000|2022-06-07 19:36:20|64.03|63.33|64.06|63.36|64.07|63.37|64.03|63.33|14
1654630590000|2022-06-07 19:36:30|64.05|63.35|64.07|63.37|64.08|63.38|64.05|63.35|11
1654630600000|2022-06-07 19:36:40|64.06|63.36|64.08|63.38|64.08|63.38|64.05|63.35|17
1654630610000|2022-06-07 19:36:50|64.07|63.37|64.08|63.38|64.1|63.4|64.06|63.36|14
1654630620000|2022-06-07 19:37:00|64.06|63.36|64.08|63.38|64.1|63.4|64.06|63.36|9
1654630630000|2022-06-07 19:37:10|64.09|63.39|64.09|63.39|64.14|63.44|64.08|63.38|17
1654630640000|2022-06-07 19:37:20|64.1|63.4|64.11|63.41|64.12|63.42|64.09|63.39|14
1654630650000|2022-06-07 19:37:30|64.12|63.42|64.17|63.47|64.17|63.47|64.11|63.41|13
1654630660000|2022-06-07 19:37:40|64.19|63.49|64.22|63.52|64.28|63.58|64.19|63.49|23
1654630670000|2022-06-07 19:37:50|64.23|63.53|64.19|63.49|64.27|63.57|64.19|63.49|19
1654630680000|2022-06-07 19:38:00|64.18|63.48|64.18|63.48|64.2|63.5|64.17|63.47|13
1654630690000|2022-06-07 19:38:10|64.19|63.49|64.28|63.58|64.28|63.58|64.19|63.49|16
1654630700000|2022-06-07 19:38:20|64.26|63.56|64.27|63.57|64.3|63.6|64.25|63.55|18
1654630710000|2022-06-07 19:38:30|64.26|63.56|64.26|63.56|64.27|63.57|64.24|63.54|14
1654630720000|2022-06-07 19:38:40|64.25|63.55|64.26|63.56|64.28|63.58|64.25|63.55|16
1654630730000|2022-06-07 19:38:50|64.27|63.57|64.27|63.57|64.28|63.58|64.25|63.55|15
1654630740000|2022-06-07 19:39:00|64.26|63.56|64.21|63.51|64.26|63.56|64.2|63.5|12
1654630750000|2022-06-07 19:39:10|64.2|63.5|64.29|63.59|64.3|63.6|64.2|63.5|14
1654630760000|2022-06-07 19:39:20|64.28|63.58|64.27|63.57|64.29|63.59|64.27|63.57|10
1654630770000|2022-06-07 19:39:30|64.28|63.58|64.24|63.54|64.28|63.58|64.24|63.54|9
1654630780000|2022-06-07 19:39:40|64.25|63.55|64.21|63.51|64.25|63.55|64.19|63.49|14
1654630790000|2022-06-07 19:39:50|64.22|63.52|64.31|63.61|64.31|63.61|64.22|63.52|16
1654630800000|2022-06-07 19:40:00|64.32|63.62|64.27|63.57|64.32|63.62|64.27|63.57|14
1654630810000|2022-06-07 19:40:10|64.26|63.56|64.35|63.65|64.36|63.66|64.26|63.56|18
1654630820000|2022-06-07 19:40:20|64.34|63.64|64.37|63.67|64.38|63.68|64.34|63.64|16
1654630830000|2022-06-07 19:40:30|64.36|63.66|64.33|63.63|64.38|63.68|64.32|63.62|20
1654630840000|2022-06-07 19:40:40|64.31|63.61|64.29|63.59|64.33|63.63|64.29|63.59|15
1654630850000|2022-06-07 19:40:50|64.3|63.6|64.34|63.64|64.35|63.65|64.27|63.57|21
1654630860000|2022-06-07 19:41:00|64.35|63.65|64.3|63.6|64.35|63.65|64.29|63.59|19
1654630870000|2022-06-07 19:41:10|64.29|63.59|64.31|63.61|64.35|63.65|64.27|63.57|28
1654630880000|2022-06-07 19:41:20|64.29|63.59|64.3|63.6|64.31|63.61|64.28|63.58|17
1654630890000|2022-06-07 19:41:30|64.29|63.59|64.31|63.61|64.32|63.62|64.29|63.59|17
1654630900000|2022-06-07 19:41:40|64.32|63.62|64.29|63.59|64.32|63.62|64.29|63.59|8
1654630910000|2022-06-07 19:41:50|64.3|63.6|64.29|63.59|64.31|63.61|64.26|63.56|20
1654630920000|2022-06-07 19:42:00|64.3|63.6|64.3|63.6|64.3|63.6|64.26|63.56|15
1654630930000|2022-06-07 19:42:10|64.29|63.59|64.26|63.56|64.29|63.59|64.26|63.56|13
1654630940000|2022-06-07 19:42:20|64.29|63.59|64.31|63.61|64.32|63.62|64.28|63.58|20
1654630950000|2022-06-07 19:42:30|64.32|63.62|64.32|63.62|64.32|63.62|64.3|63.6|15
1654630960000|2022-06-07 19:42:40|64.27|63.57|64.3|63.6|64.32|63.62|64.27|63.57|19
1654630970000|2022-06-07 19:42:50|64.29|63.59|64.31|63.61|64.32|63.62|64.28|63.58|15
1654630980000|2022-06-07 19:43:00|64.32|63.62|64.34|63.64|64.35|63.65|64.29|63.59|21
1654630990000|2022-06-07 19:43:10|64.35|63.65|64.34|63.64|64.35|63.65|64.31|63.61|11
1654631000000|2022-06-07 19:43:20|64.35|63.65|64.38|63.68|64.39|63.69|64.35|63.65|11
1654631010000|2022-06-07 19:43:30|64.37|63.67|64.38|63.68|64.39|63.69|64.36|63.66|11
1654631020000|2022-06-07 19:43:40|64.37|63.67|64.37|63.67|64.39|63.69|64.36|63.66|12
1654631030000|2022-06-07 19:43:50|64.38|63.68|64.39|63.69|64.39|63.69|64.37|63.67|13
1654631040000|2022-06-07 19:44:00|64.38|63.68|64.4|63.7|64.4|63.7|64.36|63.66|16
1654631050000|2022-06-07 19:44:10|64.39|63.69|64.39|63.69|64.4|63.7|64.37|63.67|12
1654631060000|2022-06-07 19:44:20|64.38|63.68|64.4|63.7|64.4|63.7|64.38|63.68|7
1654631070000|2022-06-07 19:44:30|64.41|63.71|64.44|63.74|64.45|63.75|64.4|63.7|10
1654631080000|2022-06-07 19:44:40|64.45|63.75|64.43|63.73|64.45|63.75|64.41|63.71|15
1654631090000|2022-06-07 19:44:50|64.42|63.72|64.42|63.72|64.42|63.72|64.4|63.7|15
1654631100000|2022-06-07 19:45:00|64.43|63.73|64.47|63.77|64.48|63.78|64.43|63.73|15
1654631110000|2022-06-07 19:45:10|64.45|63.75|64.44|63.74|64.48|63.78|64.44|63.74|12
1654631120000|2022-06-07 19:45:20|64.45|63.75|64.47|63.77|64.48|63.78|64.43|63.73|24
1654631130000|2022-06-07 19:45:30|64.48|63.78|64.47|63.77|64.49|63.79|64.46|63.76|15
1654631140000|2022-06-07 19:45:40|64.48|63.78|64.48|63.78|64.49|63.79|64.47|63.77|15
1654631150000|2022-06-07 19:45:50|64.49|63.79|64.48|63.78|64.49|63.79|64.48|63.78|10
1654631160000|2022-06-07 19:46:00|64.47|63.77|64.5|63.8|64.51|63.81|64.47|63.77|22
1654631170000|2022-06-07 19:46:10|64.51|63.81|64.56|63.86|64.59|63.89|64.49|63.79|19
1654631180000|2022-06-07 19:46:20|64.57|63.87|64.58|63.88|64.59|63.89|64.56|63.86|19
1654631190000|2022-06-07 19:46:30|64.59|63.89|64.57|63.87|64.59|63.89|64.55|63.85|19
1654631200000|2022-06-07 19:46:40|64.58|63.88|64.58|63.88|64.6|63.9|64.58|63.88|9
1654631210000|2022-06-07 19:46:50|64.59|63.89|64.57|63.87|64.59|63.89|64.57|63.87|5
1654631220000|2022-06-07 19:47:00|64.58|63.88|64.56|63.86|64.58|63.88|64.55|63.85|16
1654631230000|2022-06-07 19:47:10|64.55|63.85|64.5|63.8|64.56|63.86|64.48|63.78|17
1654631240000|2022-06-07 19:47:20|64.51|63.81|64.56|63.86|64.56|63.86|64.5|63.8|19
1654631250000|2022-06-07 19:47:30|64.55|63.85|64.63|63.93|64.63|63.93|64.55|63.85|11
1654631260000|2022-06-07 19:47:40|64.64|63.94|64.58|63.88|64.64|63.94|64.58|63.88|18
1654631270000|2022-06-07 19:47:50|64.59|63.89|64.59|63.89|64.6|63.9|64.58|63.88|21
1654631280000|2022-06-07 19:48:00|64.6|63.9|64.62|63.92|64.64|63.94|64.6|63.9|5
1654631290000|2022-06-07 19:48:10|64.63|63.93|64.66|63.96|64.66|63.96|64.62|63.92|12
1654631300000|2022-06-07 19:48:20|64.67|63.97|64.66|63.96|64.67|63.97|64.63|63.93|11
1654631310000|2022-06-07 19:48:30|64.68|63.98|64.72|64.02|64.73|64.03|64.68|63.98|16
1654631320000|2022-06-07 19:48:40|64.73|64.03|64.83|64.13|64.84|64.14|64.72|64.02|19
1654631330000|2022-06-07 19:48:50|64.81|64.11|64.85|64.15|64.85|64.15|64.76|64.06|15
1654631340000|2022-06-07 19:49:00|64.84|64.14|65.08|64.38|65.08|64.38|64.84|64.14|25
1654631350000|2022-06-07 19:49:10|65.07|64.37|65.1|64.4|65.15|64.45|65.07|64.37|27
1654631360000|2022-06-07 19:49:20|65.12|64.42|65.08|64.38|65.16|64.46|65.06|64.36|21
1654631370000|2022-06-07 19:49:30|65.09|64.39|65.1|64.4|65.13|64.43|65.08|64.38|25
1654631380000|2022-06-07 19:49:40|65.11|64.41|65.18|64.48|65.19|64.49|65.11|64.41|19
1654631390000|2022-06-07 19:49:50|65.17|64.47|65.09|64.39|65.17|64.47|65.08|64.38|15
1654631400000|2022-06-07 19:50:00|65.08|64.38|64.99|64.29|65.08|64.38|64.97|64.27|15
1654631410000|2022-06-07 19:50:10|64.98|64.28|65.07|64.37|65.1|64.4|64.98|64.28|21
1654631420000|2022-06-07 19:50:20|65.09|64.39|65.14|64.44|65.14|64.44|65.08|64.38|15
1654631430000|2022-06-07 19:50:30|65.16|64.46|65.1|64.4|65.17|64.47|65.09|64.39|16
1654631440000|2022-06-07 19:50:40|65.09|64.39|65.15|64.45|65.16|64.46|65.09|64.39|16
1654631450000|2022-06-07 19:50:50|65.16|64.46|65.18|64.48|65.19|64.49|65.16|64.46|14
1654631460000|2022-06-07 19:51:00|65.17|64.47|65.19|64.49|65.19|64.49|65.16|64.46|14
1654631470000|2022-06-07 19:51:10|65.2|64.5|65.18|64.48|65.22|64.52|65.18|64.48|11
1654631480000|2022-06-07 19:51:20|65.16|64.46|65.1|64.4|65.18|64.48|65.1|64.4|11
1654631490000|2022-06-07 19:51:30|65.09|64.39|65.09|64.39|65.1|64.4|65.07|64.37|21
1654631500000|2022-06-07 19:51:40|65.1|64.4|64.98|64.28|65.1|64.4|64.97|64.27|20
1654631510000|2022-06-07 19:51:50|64.97|64.27|64.97|64.27|65.05|64.35|64.96|64.26|24
1654631520000|2022-06-07 19:52:00|64.98|64.28|64.96|64.26|65.03|64.33|64.96|64.26|18
1654631530000|2022-06-07 19:52:10|64.95|64.25|64.93|64.23|64.95|64.25|64.88|64.18|25
1654631540000|2022-06-07 19:52:20|64.92|64.22|64.9|64.2|64.93|64.23|64.86|64.16|23
1654631550000|2022-06-07 19:52:30|64.91|64.21|64.89|64.19|64.94|64.24|64.88|64.18|14
1654631560000|2022-06-07 19:52:40|64.9|64.2|64.97|64.27|64.97|64.27|64.9|64.2|14
1654631570000|2022-06-07 19:52:50|64.98|64.28|64.95|64.25|64.98|64.28|64.91|64.21|18
1654631580000|2022-06-07 19:53:00|64.94|64.24|64.91|64.21|64.95|64.25|64.89|64.19|14
1654631590000|2022-06-07 19:53:10|64.9|64.2|64.91|64.21|64.91|64.21|64.88|64.18|14
1654631600000|2022-06-07 19:53:20|64.92|64.22|64.89|64.19|64.95|64.25|64.88|64.18|19
1654631610000|2022-06-07 19:53:30|64.9|64.2|64.87|64.17|64.9|64.2|64.87|64.17|15
1654631620000|2022-06-07 19:53:40|64.89|64.19|64.96|64.26|64.96|64.26|64.87|64.17|18
1654631630000|2022-06-07 19:53:50|64.95|64.25|64.95|64.25|64.96|64.26|64.93|64.23|20
1654631640000|2022-06-07 19:54:00|64.94|64.24|64.95|64.25|64.96|64.26|64.93|64.23|15
1654631650000|2022-06-07 19:54:10|64.94|64.24|64.95|64.25|64.96|64.26|64.94|64.24|16
1654631660000|2022-06-07 19:54:20|64.94|64.24|64.94|64.24|64.96|64.26|64.93|64.23|13
1654631670000|2022-06-07 19:54:30|64.95|64.25|64.87|64.17|64.95|64.25|64.87|64.17|15
1654631680000|2022-06-07 19:54:40|64.89|64.19|64.89|64.19|64.91|64.21|64.87|64.17|13
1654631690000|2022-06-07 19:54:50|64.9|64.2|64.95|64.25|64.95|64.25|64.89|64.19|17
1654631700000|2022-06-07 19:55:00|64.94|64.24|64.89|64.19|64.96|64.26|64.89|64.19|21
1654631710000|2022-06-07 19:55:10|64.9|64.2|64.89|64.19|64.91|64.21|64.89|64.19|10
1654631720000|2022-06-07 19:55:20|64.88|64.18|64.86|64.16|64.89|64.19|64.85|64.15|19
1654631730000|2022-06-07 19:55:30|64.87|64.17|64.85|64.15|64.87|64.17|64.85|64.15|15
1654631740000|2022-06-07 19:55:40|64.86|64.16|64.86|64.16|64.87|64.17|64.86|64.16|7
1654631750000|2022-06-07 19:55:50|64.87|64.17|64.86|64.16|64.87|64.17|64.86|64.16|4
1654631760000|2022-06-07 19:56:00|64.85|64.15|64.85|64.15|64.87|64.17|64.85|64.15|13
1654631770000|2022-06-07 19:56:10|64.88|64.18|64.76|64.06|64.88|64.18|64.76|64.06|16
1654631780000|2022-06-07 19:56:20|64.75|64.05|64.67|63.97|64.79|64.09|64.66|63.96|20
1654631790000|2022-06-07 19:56:30|64.66|63.96|64.74|64.04|64.75|64.05|64.66|63.96|15
1654631800000|2022-06-07 19:56:40|64.72|64.02|64.69|63.99|64.72|64.02|64.69|63.99|15
1654631810000|2022-06-07 19:56:50|64.68|63.98|64.69|63.99|64.69|63.99|64.67|63.97|10
1654631820000|2022-06-07 19:57:00|64.71|64.01|64.67|63.97|64.77|64.07|64.67|63.97|14
1654631830000|2022-06-07 19:57:10|64.68|63.98|64.66|63.96|64.68|63.98|64.66|63.96|17
1654631840000|2022-06-07 19:57:20|64.67|63.97|64.61|63.91|64.68|63.98|64.6|63.9|20
1654631850000|2022-06-07 19:57:30|64.6|63.9|64.59|63.89|64.62|63.92|64.59|63.89|13
1654631860000|2022-06-07 19:57:40|64.6|63.9|64.51|63.81|64.61|63.91|64.5|63.8|15
1654631870000|2022-06-07 19:57:50|64.5|63.8|64.59|63.89|64.59|63.89|64.48|63.78|21
1654631880000|2022-06-07 19:58:00|64.6|63.9|64.56|63.86|64.6|63.9|64.55|63.85|14
1654631890000|2022-06-07 19:58:10|64.57|63.87|64.61|63.91|64.63|63.93|64.56|63.86|24
1654631900000|2022-06-07 19:58:20|64.63|63.93|64.68|63.98|64.68|63.98|64.61|63.91|13
1654631910000|2022-06-07 19:58:30|64.67|63.97|64.66|63.96|64.68|63.98|64.66|63.96|14
1654631920000|2022-06-07 19:58:40|64.68|63.98|64.68|63.98|64.69|63.99|64.68|63.98|17
1654631930000|2022-06-07 19:58:50|64.67|63.97|64.71|64.01|64.71|64.01|64.67|63.97|9
1654631940000|2022-06-07 19:59:00|64.7|64|64.7|64|64.72|64.02|64.69|63.99|11
1654631950000|2022-06-07 19:59:10|64.69|63.99|64.69|63.99|64.71|64.01|64.69|63.99|15
1654631960000|2022-06-07 19:59:20|64.68|63.98|64.71|64.01|64.71|64.01|64.68|63.98|11
1654631970000|2022-06-07 19:59:30|64.7|64|64.69|63.99|64.71|64.01|64.68|63.98|12
1654631980000|2022-06-07 19:59:40|64.7|64|64.7|64|64.72|64.02|64.7|64|10
1654631990000|2022-06-07 19:59:50|64.71|64.01|64.71|64.01|64.74|64.04|64.7|64|10
1654632000000|2022-06-07 20:00:00|64.72|64.02|64.77|64.07|64.78|64.08|64.69|63.99|22
1654632010000|2022-06-07 20:00:10|64.78|64.08|64.74|64.04|64.78|64.08|64.74|64.04|11
1654632020000|2022-06-07 20:00:20|64.75|64.05|64.75|64.05|64.78|64.08|64.74|64.04|13
1654632030000|2022-06-07 20:00:30|64.76|64.06|64.76|64.06|64.77|64.07|64.76|64.06|5
1654632040000|2022-06-07 20:00:40|64.77|64.07|64.75|64.05|64.77|64.07|64.7|64|17
1654632050000|2022-06-07 20:00:50|64.74|64.04|64.76|64.06|64.77|64.07|64.73|64.03|11
1654632060000|2022-06-07 20:01:00|64.77|64.07|64.8|64.1|64.82|64.12|64.75|64.05|16
1654632070000|2022-06-07 20:01:10|64.82|64.12|64.84|64.14|64.85|64.15|64.81|64.11|12
1654632080000|2022-06-07 20:01:20|64.85|64.15|64.88|64.18|64.88|64.18|64.84|64.14|9
1654632090000|2022-06-07 20:01:30|64.87|64.17|64.87|64.17|64.88|64.18|64.85|64.15|14
1654632100000|2022-06-07 20:01:40|64.88|64.18|64.88|64.18|64.9|64.2|64.86|64.16|14
1654632110000|2022-06-07 20:01:50|64.89|64.19|64.87|64.17|64.94|64.24|64.87|64.17|10
1654632120000|2022-06-07 20:02:00|64.88|64.18|64.92|64.22|64.93|64.23|64.87|64.17|24
1654632130000|2022-06-07 20:02:10|64.93|64.23|64.93|64.23|64.95|64.25|64.93|64.23|7
1654632140000|2022-06-07 20:02:20|64.92|64.22|64.91|64.21|64.94|64.24|64.91|64.21|16
1654632150000|2022-06-07 20:02:30|64.93|64.23|64.89|64.19|64.93|64.23|64.88|64.18|9
1654632160000|2022-06-07 20:02:40|64.9|64.2|64.9|64.2|64.9|64.2|64.89|64.19|5
1654632170000|2022-06-07 20:02:50|64.89|64.19|64.89|64.19|64.9|64.2|64.89|64.19|9
1654632180000|2022-06-07 20:03:00|64.9|64.2|64.88|64.18|64.9|64.2|64.88|64.18|13
1654632190000|2022-06-07 20:03:10|64.87|64.17|64.88|64.18|64.88|64.18|64.87|64.17|10
1654632200000|2022-06-07 20:03:20|64.86|64.16|64.88|64.18|64.88|64.18|64.84|64.14|9
1654632210000|2022-06-07 20:03:30|64.89|64.19|64.9|64.2|64.95|64.25|64.87|64.17|16
1654632220000|2022-06-07 20:03:40|64.96|64.26|64.99|64.29|65.01|64.31|64.96|64.26|18
1654632230000|2022-06-07 20:03:50|65|64.3|64.98|64.28|65.02|64.32|64.98|64.28|17
1654632240000|2022-06-07 20:04:00|64.97|64.27|64.98|64.28|64.99|64.29|64.97|64.27|17
1654632250000|2022-06-07 20:04:10|64.99|64.29|65.01|64.31|65.02|64.32|64.98|64.28|19
1654632260000|2022-06-07 20:04:20|65.02|64.32|65.01|64.31|65.02|64.32|65.01|64.31|14
1654632270000|2022-06-07 20:04:30|65.02|64.32|65|64.3|65.03|64.33|65|64.3|17
1654632280000|2022-06-07 20:04:40|65.01|64.31|65|64.3|65.01|64.31|65|64.3|4
1654632290000|2022-06-07 20:04:50|64.99|64.29|65|64.3|65.01|64.31|64.99|64.29|16
1654632300000|2022-06-07 20:05:00|64.99|64.29|65.07|64.37|65.08|64.38|64.99|64.29|14
1654632310000|2022-06-07 20:05:10|65.06|64.36|65.09|64.39|65.09|64.39|65.06|64.36|14
1654632320000|2022-06-07 20:05:20|65.08|64.38|65.1|64.4|65.1|64.4|65.08|64.38|7
1654632330000|2022-06-07 20:05:30|65.09|64.39|65.06|64.36|65.09|64.39|65.06|64.36|14
1654632340000|2022-06-07 20:05:40|65.07|64.37|65.04|64.34|65.08|64.38|65.04|64.34|13
1654632350000|2022-06-07 20:05:50|65.05|64.35|65.07|64.37|65.07|64.37|65.04|64.34|13
1654632360000|2022-06-07 20:06:00|65.06|64.36|65.08|64.38|65.08|64.38|65.06|64.36|7
1654632370000|2022-06-07 20:06:10|65.09|64.39|65.16|64.46|65.17|64.47|65.08|64.38|13
1654632380000|2022-06-07 20:06:20|65.17|64.47|65.17|64.47|65.18|64.48|65.15|64.45|11
1654632390000|2022-06-07 20:06:30|65.18|64.48|65.27|64.57|65.28|64.58|65.18|64.48|12
1654632400000|2022-06-07 20:06:40|65.26|64.56|65.2|64.5|65.29|64.59|65.19|64.49|16
1654632410000|2022-06-07 20:06:50|65.19|64.49|65.23|64.53|65.25|64.55|65.17|64.47|18
1654632420000|2022-06-07 20:07:00|65.21|64.51|65.17|64.47|65.21|64.51|65.16|64.46|13
1654632430000|2022-06-07 20:07:10|65.16|64.46|65.16|64.46|65.19|64.49|65.16|64.46|11
1654632440000|2022-06-07 20:07:20|65.17|64.47|65.21|64.51|65.21|64.51|65.16|64.46|16
1654632450000|2022-06-07 20:07:30|65.22|64.52|65.27|64.57|65.27|64.57|65.19|64.49|12
1654632460000|2022-06-07 20:07:40|65.25|64.55|65.19|64.49|65.25|64.55|65.19|64.49|12
1654632470000|2022-06-07 20:07:50|65.18|64.48|65.17|64.47|65.19|64.49|65.16|64.46|8
1654632480000|2022-06-07 20:08:00|65.15|64.45|65.19|64.49|65.19|64.49|65.15|64.45|16
1654632490000|2022-06-07 20:08:10|65.18|64.48|65.17|64.47|65.18|64.48|65.17|64.47|2
1654632500000|2022-06-07 20:08:20|65.16|64.46|65.17|64.47|65.17|64.47|65.16|64.46|4
1654632510000|2022-06-07 20:08:30|65.16|64.46|65.19|64.49|65.19|64.49|65.16|64.46|7
1654632520000|2022-06-07 20:08:40|65.2|64.5|65.26|64.56|65.26|64.56|65.17|64.47|15
1654632530000|2022-06-07 20:08:50|65.25|64.55|65.39|64.69|65.41|64.71|65.25|64.55|25
1654632540000|2022-06-07 20:09:00|65.38|64.68|65.6|64.9|65.6|64.9|65.38|64.68|25
1654632550000|2022-06-07 20:09:10|65.61|64.91|65.52|64.82|65.66|64.96|65.52|64.82|30
1654632560000|2022-06-07 20:09:20|65.53|64.83|65.49|64.79|65.53|64.83|65.48|64.78|21
1654632570000|2022-06-07 20:09:30|65.48|64.78|65.48|64.78|65.5|64.8|65.44|64.74|32
1654632580000|2022-06-07 20:09:40|65.47|64.77|65.4|64.7|65.48|64.78|65.39|64.69|18
1654632590000|2022-06-07 20:09:50|65.39|64.69|65.3|64.6|65.4|64.7|65.29|64.59|23
1654632600000|2022-06-07 20:10:00|65.28|64.58|65.19|64.49|65.3|64.6|65.17|64.47|16
1654632610000|2022-06-07 20:10:10|65.17|64.47|65.27|64.57|65.28|64.58|65.17|64.47|19
1654632620000|2022-06-07 20:10:20|65.28|64.58|65.33|64.63|65.33|64.63|65.27|64.57|16
1654632630000|2022-06-07 20:10:30|65.31|64.61|65.29|64.59|65.32|64.62|65.27|64.57|21
1654632640000|2022-06-07 20:10:40|65.3|64.6|65.28|64.58|65.31|64.61|65.27|64.57|14
1654632650000|2022-06-07 20:10:50|65.25|64.55|65.17|64.47|65.25|64.55|65.13|64.43|26
1654632660000|2022-06-07 20:11:00|65.16|64.46|65.2|64.5|65.2|64.5|65.15|64.45|18
1654632670000|2022-06-07 20:11:10|65.19|64.49|65.18|64.48|65.19|64.49|65.17|64.47|10
1654632680000|2022-06-07 20:11:20|65.17|64.47|65.34|64.64|65.35|64.65|65.16|64.46|22
1654632690000|2022-06-07 20:11:30|65.33|64.63|65.36|64.66|65.37|64.67|65.32|64.62|20
1654632700000|2022-06-07 20:11:40|65.34|64.64|65.33|64.63|65.35|64.65|65.32|64.62|19
1654632710000|2022-06-07 20:11:50|65.34|64.64|65.33|64.63|65.35|64.65|65.29|64.59|22
1654632720000|2022-06-07 20:12:00|65.34|64.64|65.27|64.57|65.35|64.65|65.27|64.57|16
1654632730000|2022-06-07 20:12:10|65.28|64.58|65.25|64.55|65.3|64.6|65.24|64.54|22
1654632740000|2022-06-07 20:12:20|65.27|64.57|65.28|64.58|65.28|64.58|65.26|64.56|16
1654632750000|2022-06-07 20:12:30|65.29|64.59|65.26|64.56|65.33|64.63|65.26|64.56|19
1654632760000|2022-06-07 20:12:40|65.25|64.55|65.27|64.57|65.27|64.57|65.24|64.54|15
1654632770000|2022-06-07 20:12:50|65.26|64.56|65.3|64.6|65.3|64.6|65.26|64.56|16
1654632780000|2022-06-07 20:13:00|65.29|64.59|65.26|64.56|65.29|64.59|65.25|64.55|12
1654632790000|2022-06-07 20:13:10|65.25|64.55|65.23|64.53|65.26|64.56|65.21|64.51|15
1654632800000|2022-06-07 20:13:20|65.25|64.55|65.26|64.56|65.3|64.6|65.25|64.55|14
1654632810000|2022-06-07 20:13:30|65.27|64.57|65.26|64.56|65.27|64.57|65.25|64.55|18
1654632820000|2022-06-07 20:13:40|65.25|64.55|65.26|64.56|65.27|64.57|65.23|64.53|8
1654632830000|2022-06-07 20:13:50|65.25|64.55|65.24|64.54|65.25|64.55|65.23|64.53|10
1654632840000|2022-06-07 20:14:00|65.23|64.53|65.19|64.49|65.25|64.55|65.17|64.47|16
1654632850000|2022-06-07 20:14:10|65.18|64.48|65.21|64.51|65.21|64.51|65.15|64.45|18
1654632860000|2022-06-07 20:14:20|65.23|64.53|65.19|64.49|65.24|64.54|65.17|64.47|11
1654632870000|2022-06-07 20:14:30|65.18|64.48|65.19|64.49|65.19|64.49|65.18|64.48|12
1654632880000|2022-06-07 20:14:40|65.2|64.5|65.24|64.54|65.25|64.55|65.2|64.5|18
1654632890000|2022-06-07 20:14:50|65.23|64.53|65.17|64.47|65.24|64.54|65.16|64.46|17
1654632900000|2022-06-07 20:15:00|65.18|64.48|65.28|64.58|65.28|64.58|65.18|64.48|16
1654632910000|2022-06-07 20:15:10|65.27|64.57|65.29|64.59|65.29|64.59|65.27|64.57|11
1654632920000|2022-06-07 20:15:20|65.28|64.58|65.31|64.61|65.31|64.61|65.28|64.58|12
1654632930000|2022-06-07 20:15:30|65.3|64.6|65.35|64.65|65.36|64.66|65.29|64.59|17
1654632940000|2022-06-07 20:15:40|65.34|64.64|65.36|64.66|65.36|64.66|65.33|64.63|7
1654632950000|2022-06-07 20:15:50|65.35|64.65|65.34|64.64|65.36|64.66|65.34|64.64|4
1654632960000|2022-06-07 20:16:00|65.35|64.65|65.36|64.66|65.36|64.66|65.34|64.64|10
1654632970000|2022-06-07 20:16:10|65.35|64.65|65.33|64.63|65.36|64.66|65.32|64.62|13
1654632980000|2022-06-07 20:16:20|65.34|64.64|65.35|64.65|65.36|64.66|65.34|64.64|6
1654632990000|2022-06-07 20:16:30|65.32|64.62|65.27|64.57|65.33|64.63|65.27|64.57|18
1654633000000|2022-06-07 20:16:40|65.26|64.56|65.26|64.56|65.27|64.57|65.26|64.56|5
1654633010000|2022-06-07 20:16:50|65.27|64.57|65.31|64.61|65.31|64.61|65.26|64.56|12
1654633020000|2022-06-07 20:17:00|65.32|64.62|65.34|64.64|65.35|64.65|65.32|64.62|12
1654633030000|2022-06-07 20:17:10|65.35|64.65|65.38|64.68|65.38|64.68|65.34|64.64|12
1654633040000|2022-06-07 20:17:20|65.39|64.69|65.29|64.59|65.39|64.69|65.29|64.59|19
1654633050000|2022-06-07 20:17:30|65.28|64.58|65.37|64.67|65.37|64.67|65.27|64.57|16
1654633060000|2022-06-07 20:17:40|65.36|64.66|65.4|64.7|65.44|64.74|65.35|64.65|18
1654633070000|2022-06-07 20:17:50|65.41|64.71|65.42|64.72|65.42|64.72|65.39|64.69|7
1654633080000|2022-06-07 20:18:00|65.43|64.73|65.45|64.75|65.46|64.76|65.42|64.72|13
1654633090000|2022-06-07 20:18:10|65.46|64.76|65.47|64.77|65.48|64.78|65.45|64.75|14
1654633100000|2022-06-07 20:18:20|65.48|64.78|65.47|64.77|65.5|64.8|65.47|64.77|13
1654633110000|2022-06-07 20:18:30|65.48|64.78|65.4|64.7|65.48|64.78|65.4|64.7|16
1654633120000|2022-06-07 20:18:40|65.39|64.69|65.4|64.7|65.41|64.71|65.39|64.69|13
1654633130000|2022-06-07 20:18:50|65.41|64.71|65.39|64.69|65.41|64.71|65.39|64.69|11
1654633140000|2022-06-07 20:19:00|65.38|64.68|65.38|64.68|65.39|64.69|65.38|64.68|5
1654633150000|2022-06-07 20:19:10|65.36|64.66|65.36|64.66|65.38|64.68|65.35|64.65|9
1654633160000|2022-06-07 20:19:20|65.35|64.65|65.37|64.67|65.39|64.69|65.35|64.65|6
1654633170000|2022-06-07 20:19:30|65.36|64.66|65.35|64.65|65.37|64.67|65.35|64.65|15
1654633180000|2022-06-07 20:19:40|65.34|64.64|65.33|64.63|65.35|64.65|65.33|64.63|6
1654633190000|2022-06-07 20:19:50|65.34|64.64|65.32|64.62|65.34|64.64|65.32|64.62|5
1654633200000|2022-06-07 20:20:00|65.29|64.59|65.27|64.57|65.29|64.59|65.24|64.54|19
1654633210000|2022-06-07 20:20:10|65.28|64.58|65.27|64.57|65.29|64.59|65.26|64.56|16
1654633220000|2022-06-07 20:20:20|65.28|64.58|65.29|64.59|65.29|64.59|65.25|64.55|18
1654633230000|2022-06-07 20:20:30|65.28|64.58|65.35|64.65|65.35|64.65|65.28|64.58|19
1654633240000|2022-06-07 20:20:40|65.38|64.68|65.38|64.68|65.39|64.69|65.37|64.67|9
1654633250000|2022-06-07 20:20:50|65.4|64.7|65.46|64.76|65.46|64.76|65.39|64.69|17
1654633260000|2022-06-07 20:21:00|65.47|64.77|65.54|64.84|65.54|64.84|65.44|64.74|21
1654633270000|2022-06-07 20:21:10|65.55|64.85|65.69|64.99|65.69|64.99|65.55|64.85|18
1654633280000|2022-06-07 20:21:20|65.72|65.02|65.68|64.98|65.73|65.03|65.65|64.95|23
1654633290000|2022-06-07 20:21:30|65.67|64.97|65.65|64.95|65.68|64.98|65.64|64.94|19
1654633300000|2022-06-07 20:21:40|65.66|64.96|65.69|64.99|65.74|65.04|65.65|64.95|18
1654633310000|2022-06-07 20:21:50|65.7|65|65.69|64.99|65.72|65.02|65.67|64.97|20
1654633320000|2022-06-07 20:22:00|65.68|64.98|65.69|64.99|65.7|65|65.66|64.96|15
1654633330000|2022-06-07 20:22:10|65.68|64.98|65.76|65.06|65.78|65.08|65.68|64.98|24
1654633340000|2022-06-07 20:22:20|65.77|65.07|65.73|65.03|65.77|65.07|65.73|65.03|15
1654633350000|2022-06-07 20:22:30|65.72|65.02|65.68|64.98|65.73|65.03|65.68|64.98|12
1654633360000|2022-06-07 20:22:40|65.7|65|65.74|65.04|65.75|65.05|65.68|64.98|12
1654633370000|2022-06-07 20:22:50|65.75|65.05|65.66|64.96|65.77|65.07|65.66|64.96|10
1654633380000|2022-06-07 20:23:00|65.67|64.97|65.64|64.94|65.67|64.97|65.64|64.94|3
1654633390000|2022-06-07 20:23:10|65.63|64.93|65.64|64.94|65.65|64.95|65.63|64.93|10
1654633400000|2022-06-07 20:23:20|65.63|64.93|65.58|64.88|65.64|64.94|65.57|64.87|15
1654633410000|2022-06-07 20:23:30|65.62|64.92|65.62|64.92|65.64|64.94|65.62|64.92|12
1654633420000|2022-06-07 20:23:40|65.61|64.91|65.58|64.88|65.63|64.93|65.57|64.87|13
1654633430000|2022-06-07 20:23:50|65.59|64.89|65.65|64.95|65.66|64.96|65.58|64.88|12
1654633440000|2022-06-07 20:24:00|65.66|64.96|65.64|64.94|65.67|64.97|65.63|64.93|10
1654633450000|2022-06-07 20:24:10|65.63|64.93|65.64|64.94|65.67|64.97|65.63|64.93|6
1654633460000|2022-06-07 20:24:20|65.63|64.93|65.64|64.94|65.65|64.95|65.63|64.93|8
1654633470000|2022-06-07 20:24:30|65.63|64.93|65.64|64.94|65.64|64.94|65.62|64.92|8
1654633480000|2022-06-07 20:24:40|65.63|64.93|65.63|64.93|65.64|64.94|65.62|64.92|9
1654633490000|2022-06-07 20:24:50|65.64|64.94|65.58|64.88|65.64|64.94|65.58|64.88|12
1654633500000|2022-06-07 20:25:00|65.57|64.87|65.59|64.89|65.59|64.89|65.57|64.87|11
1654633510000|2022-06-07 20:25:10|65.6|64.9|65.63|64.93|65.65|64.95|65.6|64.9|10
1654633520000|2022-06-07 20:25:20|65.64|64.94|65.72|65.02|65.72|65.02|65.63|64.93|16
1654633530000|2022-06-07 20:25:30|65.73|65.03|65.72|65.02|65.73|65.03|65.7|65|16
1654633540000|2022-06-07 20:25:40|65.71|65.01|65.72|65.02|65.73|65.03|65.7|65|9
1654633550000|2022-06-07 20:25:50|65.71|65.01|65.71|65.01|65.73|65.03|65.71|65.01|7
1654633560000|2022-06-07 20:26:00|65.72|65.02|65.73|65.03|65.74|65.04|65.71|65.01|10
1654633570000|2022-06-07 20:26:10|65.74|65.04|65.75|65.05|65.75|65.05|65.74|65.04|12
1654633580000|2022-06-07 20:26:20|65.76|65.06|65.73|65.03|65.78|65.08|65.71|65.01|18
1654633590000|2022-06-07 20:26:30|65.72|65.02|65.75|65.05|65.75|65.05|65.72|65.02|14
1654633600000|2022-06-07 20:26:40|65.74|65.04|65.72|65.02|65.74|65.04|65.7|65|21
1654633610000|2022-06-07 20:26:50|65.71|65.01|65.68|64.98|65.73|65.03|65.65|64.95|23
1654633620000|2022-06-07 20:27:00|65.67|64.97|65.72|65.02|65.72|65.02|65.67|64.97|14
1654633630000|2022-06-07 20:27:10|65.71|65.01|65.72|65.02|65.73|65.03|65.69|64.99|19
1654633640000|2022-06-07 20:27:20|65.71|65.01|65.72|65.02|65.73|65.03|65.68|64.98|18
1654633650000|2022-06-07 20:27:30|65.71|65.01|65.69|64.99|65.72|65.02|65.68|64.98|12
1654633660000|2022-06-07 20:27:40|65.7|65|65.58|64.88|65.7|65|65.58|64.88|22
1654633670000|2022-06-07 20:27:50|65.6|64.9|65.54|64.84|65.6|64.9|65.53|64.83|15
1654633680000|2022-06-07 20:28:00|65.53|64.83|65.56|64.86|65.58|64.88|65.53|64.83|20
1654633690000|2022-06-07 20:28:10|65.55|64.85|65.57|64.87|65.58|64.88|65.55|64.85|17
1654633700000|2022-06-07 20:28:20|65.56|64.86|65.53|64.83|65.56|64.86|65.53|64.83|6
1654633710000|2022-06-07 20:28:30|65.51|64.81|65.48|64.78|65.51|64.81|65.46|64.76|19
1654633720000|2022-06-07 20:28:40|65.49|64.79|65.49|64.79|65.52|64.82|65.48|64.78|9
1654633730000|2022-06-07 20:28:50|65.48|64.78|65.39|64.69|65.49|64.79|65.35|64.65|18
1654633740000|2022-06-07 20:29:00|65.38|64.68|65.45|64.75|65.45|64.75|65.38|64.68|18
1654633750000|2022-06-07 20:29:10|65.46|64.76|65.44|64.74|65.46|64.76|65.43|64.73|15
1654633760000|2022-06-07 20:29:20|65.45|64.75|65.46|64.76|65.47|64.77|65.45|64.75|12
1654633770000|2022-06-07 20:29:30|65.44|64.74|65.44|64.74|65.48|64.78|65.44|64.74|13
1654633780000|2022-06-07 20:29:40|65.45|64.75|65.44|64.74|65.45|64.75|65.43|64.73|8
1654633790000|2022-06-07 20:29:50|65.42|64.72|65.39|64.69|65.44|64.74|65.38|64.68|18
1654633800000|2022-06-07 20:30:00|65.42|64.72|65.48|64.78|65.48|64.78|65.42|64.72|14
1654633810000|2022-06-07 20:30:10|65.47|64.77|65.43|64.73|65.48|64.78|65.43|64.73|16
1654633820000|2022-06-07 20:30:20|65.44|64.74|65.45|64.75|65.45|64.75|65.44|64.74|10
1654633830000|2022-06-07 20:30:30|65.44|64.74|65.48|64.78|65.48|64.78|65.44|64.74|9
1654633840000|2022-06-07 20:30:40|65.47|64.77|65.46|64.76|65.48|64.78|65.46|64.76|6
1654633850000|2022-06-07 20:30:50|65.47|64.77|65.44|64.74|65.47|64.77|65.44|64.74|8
1654633860000|2022-06-07 20:31:00|65.45|64.75|65.38|64.68|65.47|64.77|65.38|64.68|18
1654633870000|2022-06-07 20:31:10|65.39|64.69|65.36|64.66|65.39|64.69|65.34|64.64|11
1654633880000|2022-06-07 20:31:20|65.35|64.65|65.36|64.66|65.37|64.67|65.35|64.65|11
1654633890000|2022-06-07 20:31:30|65.35|64.65|65.35|64.65|65.38|64.68|65.35|64.65|12
1654633900000|2022-06-07 20:31:40|65.37|64.67|65.44|64.74|65.44|64.74|65.34|64.64|15
1654633910000|2022-06-07 20:31:50|65.45|64.75|65.42|64.72|65.48|64.78|65.42|64.72|21
1654633920000|2022-06-07 20:32:00|65.41|64.71|65.41|64.71|65.47|64.77|65.41|64.71|11
1654633930000|2022-06-07 20:32:10|65.42|64.72|65.42|64.72|65.47|64.77|65.4|64.7|16
1654633940000|2022-06-07 20:32:20|65.44|64.74|65.42|64.72|65.45|64.75|65.4|64.7|13
1654633950000|2022-06-07 20:32:30|65.43|64.73|65.37|64.67|65.43|64.73|65.36|64.66|8
1654633960000|2022-06-07 20:32:40|65.36|64.66|65.38|64.68|65.38|64.68|65.36|64.66|15
1654633970000|2022-06-07 20:32:50|65.39|64.69|65.39|64.69|65.43|64.73|65.37|64.67|22
1654633980000|2022-06-07 20:33:00|65.38|64.68|65.43|64.73|65.46|64.76|65.38|64.68|12
1654633990000|2022-06-07 20:33:10|65.42|64.72|65.41|64.71|65.44|64.74|65.41|64.71|15
1654634000000|2022-06-07 20:33:20|65.42|64.72|65.39|64.69|65.43|64.73|65.37|64.67|15
1654634010000|2022-06-07 20:33:30|65.38|64.68|65.36|64.66|65.38|64.68|65.35|64.65|15
1654634020000|2022-06-07 20:33:40|65.37|64.67|65.28|64.58|65.37|64.67|65.25|64.55|22
1654634030000|2022-06-07 20:33:50|65.29|64.59|65.32|64.62|65.34|64.64|65.28|64.58|19
1654634040000|2022-06-07 20:34:00|65.31|64.61|65.33|64.63|65.37|64.67|65.31|64.61|20
1654634050000|2022-06-07 20:34:10|65.32|64.62|65.33|64.63|65.34|64.64|65.32|64.62|12
1654634060000|2022-06-07 20:34:20|65.34|64.64|65.33|64.63|65.35|64.65|65.33|64.63|18
1654634070000|2022-06-07 20:34:30|65.34|64.64|65.35|64.65|65.35|64.65|65.34|64.64|18
1654634080000|2022-06-07 20:34:40|65.36|64.66|65.35|64.65|65.37|64.67|65.35|64.65|6
1654634090000|2022-06-07 20:34:50|65.37|64.67|65.37|64.67|65.37|64.67|65.35|64.65|5
1654634100000|2022-06-07 20:35:00|65.36|64.66|65.38|64.68|65.38|64.68|65.35|64.65|15
1654634110000|2022-06-07 20:35:10|65.39|64.69|65.42|64.72|65.44|64.74|65.39|64.69|16
1654634120000|2022-06-07 20:35:20|65.41|64.71|65.42|64.72|65.43|64.73|65.41|64.71|18
1654634130000|2022-06-07 20:35:30|65.43|64.73|65.47|64.77|65.47|64.77|65.42|64.72|22
1654634140000|2022-06-07 20:35:40|65.46|64.76|65.47|64.77|65.47|64.77|65.46|64.76|4
1654634150000|2022-06-07 20:35:50|65.48|64.78|65.45|64.75|65.48|64.78|65.45|64.75|18
1654634160000|2022-06-07 20:36:00|65.46|64.76|65.4|64.7|65.46|64.76|65.39|64.69|8
1654634170000|2022-06-07 20:36:10|65.39|64.69|65.43|64.73|65.44|64.74|65.39|64.69|7
1654634180000|2022-06-07 20:36:20|65.44|64.74|65.39|64.69|65.45|64.75|65.39|64.69|16
1654634190000|2022-06-07 20:36:30|65.4|64.7|65.39|64.69|65.44|64.74|65.38|64.68|17
1654634200000|2022-06-07 20:36:40|65.38|64.68|65.39|64.69|65.39|64.69|65.37|64.67|18
1654634210000|2022-06-07 20:36:50|65.38|64.68|65.38|64.68|65.39|64.69|65.37|64.67|16
1654634220000|2022-06-07 20:37:00|65.39|64.69|65.36|64.66|65.39|64.69|65.36|64.66|12
1654634230000|2022-06-07 20:37:10|65.37|64.67|65.33|64.63|65.37|64.67|65.32|64.62|19
1654634240000|2022-06-07 20:37:20|65.34|64.64|65.33|64.63|65.34|64.64|65.32|64.62|6
1654634250000|2022-06-07 20:37:30|65.34|64.64|65.34|64.64|65.35|64.65|65.33|64.63|7
1654634260000|2022-06-07 20:37:40|65.35|64.65|65.34|64.64|65.37|64.67|65.33|64.63|8
1654634270000|2022-06-07 20:37:50|65.37|64.67|65.35|64.65|65.37|64.67|65.33|64.63|9
1654634280000|2022-06-07 20:38:00|65.34|64.64|65.36|64.66|65.37|64.67|65.34|64.64|17
1654634290000|2022-06-07 20:38:10|65.37|64.67|65.35|64.65|65.38|64.68|65.33|64.63|8
1654634300000|2022-06-07 20:38:20|65.34|64.64|65.33|64.63|65.39|64.69|65.32|64.62|20
1654634310000|2022-06-07 20:38:30|65.3|64.6|65.25|64.55|65.3|64.6|65.25|64.55|13
1654634320000|2022-06-07 20:38:40|65.26|64.56|65.28|64.58|65.28|64.58|65.24|64.54|15
1654634330000|2022-06-07 20:38:50|65.27|64.57|65.25|64.55|65.29|64.59|65.25|64.55|16
1654634340000|2022-06-07 20:39:00|65.26|64.56|65.26|64.56|65.27|64.57|65.25|64.55|17
1654634350000|2022-06-07 20:39:10|65.27|64.57|65.26|64.56|65.28|64.58|65.26|64.56|10
1654634360000|2022-06-07 20:39:20|65.27|64.57|65.34|64.64|65.35|64.65|65.27|64.57|21
1654634370000|2022-06-07 20:39:30|65.35|64.65|65.35|64.65|65.35|64.65|65.32|64.62|11
1654634380000|2022-06-07 20:39:40|65.37|64.67|65.34|64.64|65.39|64.69|65.34|64.64|12
1654634390000|2022-06-07 20:39:50|65.33|64.63|65.32|64.62|65.34|64.64|65.32|64.62|14
1654634400000|2022-06-07 20:40:00|65.33|64.63|65.4|64.7|65.4|64.7|65.32|64.62|22
1654634410000|2022-06-07 20:40:10|65.42|64.72|65.43|64.73|65.45|64.75|65.42|64.72|15
1654634420000|2022-06-07 20:40:20|65.42|64.72|65.44|64.74|65.44|64.74|65.4|64.7|8
1654634430000|2022-06-07 20:40:30|65.45|64.75|65.44|64.74|65.48|64.78|65.43|64.73|16
1654634440000|2022-06-07 20:40:40|65.45|64.75|65.43|64.73|65.45|64.75|65.41|64.71|7
1654634450000|2022-06-07 20:40:50|65.44|64.74|65.45|64.75|65.46|64.76|65.43|64.73|17
1654634460000|2022-06-07 20:41:00|65.46|64.76|65.45|64.75|65.47|64.77|65.45|64.75|8
1654634470000|2022-06-07 20:41:10|65.44|64.74|65.44|64.74|65.45|64.75|65.44|64.74|5
1654634480000|2022-06-07 20:41:20|65.45|64.75|65.44|64.74|65.47|64.77|65.44|64.74|12
1654634490000|2022-06-07 20:41:30|65.45|64.75|65.44|64.74|65.47|64.77|65.43|64.73|16
1654634500000|2022-06-07 20:41:40|65.45|64.75|65.47|64.77|65.48|64.78|65.44|64.74|16
1654634510000|2022-06-07 20:41:50|65.46|64.76|65.47|64.77|65.47|64.77|65.45|64.75|21
1654634520000|2022-06-07 20:42:00|65.46|64.76|65.49|64.79|65.49|64.79|65.45|64.75|13
1654634530000|2022-06-07 20:42:10|65.48|64.78|65.53|64.83|65.53|64.83|65.47|64.77|16
1654634540000|2022-06-07 20:42:20|65.52|64.82|65.57|64.87|65.58|64.88|65.52|64.82|14
1654634550000|2022-06-07 20:42:30|65.56|64.86|65.56|64.86|65.58|64.88|65.55|64.85|17
1654634560000|2022-06-07 20:42:40|65.55|64.85|65.55|64.85|65.57|64.87|65.53|64.83|19
1654634570000|2022-06-07 20:42:50|65.54|64.84|65.48|64.78|65.55|64.85|65.45|64.75|17
1654634580000|2022-06-07 20:43:00|65.47|64.77|65.49|64.79|65.5|64.8|65.47|64.77|9
1654634590000|2022-06-07 20:43:10|65.5|64.8|65.49|64.79|65.5|64.8|65.48|64.78|10
1654634600000|2022-06-07 20:43:20|65.5|64.8|65.47|64.77|65.5|64.8|65.46|64.76|12
1654634610000|2022-06-07 20:43:30|65.46|64.76|65.46|64.76|65.47|64.77|65.46|64.76|9
1654634640000|2022-06-07 20:44:00|65.45|64.75|65.43|64.73|65.47|64.77|65.39|64.69|17
1654634650000|2022-06-07 20:44:10|65.44|64.74|65.46|64.76|65.46|64.76|65.43|64.73|10
1654634660000|2022-06-07 20:44:20|65.45|64.75|65.44|64.74|65.46|64.76|65.44|64.74|18
1654634670000|2022-06-07 20:44:30|65.43|64.73|65.44|64.74|65.47|64.77|65.43|64.73|7
1654634680000|2022-06-07 20:44:40|65.43|64.73|65.43|64.73|65.45|64.75|65.42|64.72|11
1654634690000|2022-06-07 20:44:50|65.44|64.74|65.44|64.74|65.45|64.75|65.43|64.73|12
1654634700000|2022-06-07 20:45:00|65.43|64.73|65.49|64.79|65.49|64.79|65.43|64.73|13
1654634710000|2022-06-07 20:45:10|65.47|64.77|65.47|64.77|65.47|64.77|65.46|64.76|7
1654634720000|2022-06-07 20:45:20|65.48|64.78|65.49|64.79|65.49|64.79|65.48|64.78|4
1654634730000|2022-06-07 20:45:30|65.52|64.82|65.48|64.78|65.55|64.85|65.48|64.78|13
1654634740000|2022-06-07 20:45:40|65.47|64.77|65.47|64.77|65.48|64.78|65.46|64.76|7
1654634750000|2022-06-07 20:45:50|65.48|64.78|65.48|64.78|65.49|64.79|65.48|64.78|3
1654634760000|2022-06-07 20:46:00|65.47|64.77|65.48|64.78|65.48|64.78|65.47|64.77|4
1654634770000|2022-06-07 20:46:10|65.49|64.79|65.47|64.77|65.49|64.79|65.46|64.76|9
1654634780000|2022-06-07 20:46:20|65.48|64.78|65.47|64.77|65.48|64.78|65.47|64.77|6
1654634790000|2022-06-07 20:46:30|65.46|64.76|65.46|64.76|65.47|64.77|65.46|64.76|7
1654634800000|2022-06-07 20:46:40|65.47|64.77|65.46|64.76|65.47|64.77|65.45|64.75|18
1654634810000|2022-06-07 20:46:50|65.45|64.75|65.44|64.74|65.46|64.76|65.44|64.74|16
1654634820000|2022-06-07 20:47:00|65.45|64.75|65.4|64.7|65.45|64.75|65.39|64.69|9
1654634830000|2022-06-07 20:47:10|65.41|64.71|65.46|64.76|65.46|64.76|65.4|64.7|7
1654634840000|2022-06-07 20:47:20|65.47|64.77|65.38|64.68|65.47|64.77|65.37|64.67|9
1654634850000|2022-06-07 20:47:30|65.39|64.69|65.39|64.69|65.39|64.69|65.39|64.69|1
1654634860000|2022-06-07 20:47:40|65.38|64.68|65.45|64.75|65.45|64.75|65.38|64.68|5
1654634870000|2022-06-07 20:47:50|65.46|64.76|65.45|64.75|65.46|64.76|65.43|64.73|6
1654634880000|2022-06-07 20:48:00|65.44|64.74|65.45|64.75|65.45|64.75|65.44|64.74|6
1654634890000|2022-06-07 20:48:10|65.46|64.76|65.45|64.75|65.46|64.76|65.43|64.73|6
1654634900000|2022-06-07 20:48:20|65.44|64.74|65.38|64.68|65.45|64.75|65.37|64.67|15
1654634910000|2022-06-07 20:48:30|65.39|64.69|65.37|64.67|65.39|64.69|65.37|64.67|12
1654634920000|2022-06-07 20:48:40|65.38|64.68|65.36|64.66|65.38|64.68|65.36|64.66|11
1654634930000|2022-06-07 20:48:50|65.37|64.67|65.36|64.66|65.38|64.68|65.34|64.64|12
1654634940000|2022-06-07 20:49:00|65.35|64.65|65.25|64.55|65.38|64.68|65.25|64.55|20
1654634950000|2022-06-07 20:49:10|65.26|64.56|65.25|64.55|65.28|64.58|65.23|64.53|16
1654634960000|2022-06-07 20:49:20|65.24|64.54|65.28|64.58|65.28|64.58|65.24|64.54|18
1654634970000|2022-06-07 20:49:30|65.29|64.59|65.28|64.58|65.35|64.65|65.28|64.58|14
1654634980000|2022-06-07 20:49:40|65.29|64.59|65.3|64.6|65.3|64.6|65.28|64.58|10
1654634990000|2022-06-07 20:49:50|65.29|64.59|65.29|64.59|65.29|64.59|65.26|64.56|11
1654635000000|2022-06-07 20:50:00|65.3|64.6|65.34|64.64|65.35|64.65|65.3|64.6|18
1654635010000|2022-06-07 20:50:10|65.35|64.65|65.35|64.65|65.38|64.68|65.33|64.63|12
1654635020000|2022-06-07 20:50:20|65.34|64.64|65.36|64.66|65.38|64.68|65.34|64.64|14
1654635030000|2022-06-07 20:50:30|65.37|64.67|65.37|64.67|65.37|64.67|65.36|64.66|9
1654635040000|2022-06-07 20:50:40|65.36|64.66|65.43|64.73|65.43|64.73|65.35|64.65|11
1654635050000|2022-06-07 20:50:50|65.42|64.72|65.44|64.74|65.46|64.76|65.4|64.7|18
1654635060000|2022-06-07 20:51:00|65.42|64.72|65.44|64.74|65.45|64.75|65.42|64.72|13
1654635070000|2022-06-07 20:51:10|65.45|64.75|65.47|64.77|65.47|64.77|65.43|64.73|16
1654635080000|2022-06-07 20:51:20|65.48|64.78|65.47|64.77|65.48|64.78|65.45|64.75|10
1654635090000|2022-06-07 20:51:30|65.46|64.76|65.45|64.75|65.48|64.78|65.44|64.74|7
1654635100000|2022-06-07 20:51:40|65.44|64.74|65.44|64.74|65.48|64.78|65.41|64.71|13
1654635110000|2022-06-07 20:51:50|65.43|64.73|65.38|64.68|65.45|64.75|65.36|64.66|20
1654635120000|2022-06-07 20:52:00|65.37|64.67|65.42|64.72|65.44|64.74|65.36|64.66|13
1654635130000|2022-06-07 20:52:10|65.43|64.73|65.43|64.73|65.43|64.73|65.39|64.69|26
1654635140000|2022-06-07 20:52:20|65.42|64.72|65.38|64.68|65.42|64.72|65.34|64.64|14
1654635150000|2022-06-07 20:52:30|65.39|64.69|65.38|64.68|65.4|64.7|65.38|64.68|7
1654635160000|2022-06-07 20:52:40|65.37|64.67|65.38|64.68|65.39|64.69|65.37|64.67|8
1654635170000|2022-06-07 20:52:50|65.37|64.67|65.35|64.65|65.39|64.69|65.35|64.65|10
1654635180000|2022-06-07 20:53:00|65.33|64.63|65.35|64.65|65.36|64.66|65.33|64.63|13
1654635190000|2022-06-07 20:53:10|65.36|64.66|65.34|64.64|65.36|64.66|65.34|64.64|13
1654635200000|2022-06-07 20:53:20|65.33|64.63|65.35|64.65|65.35|64.65|65.33|64.63|11
1654635210000|2022-06-07 20:53:30|65.36|64.66|65.29|64.59|65.38|64.68|65.29|64.59|10
1654635220000|2022-06-07 20:53:40|65.3|64.6|65.3|64.6|65.3|64.6|65.28|64.58|7
1654635230000|2022-06-07 20:53:50|65.29|64.59|65.3|64.6|65.3|64.6|65.29|64.59|4
1654635240000|2022-06-07 20:54:00|65.29|64.59|65.29|64.59|65.3|64.6|65.28|64.58|15
1654635250000|2022-06-07 20:54:10|65.3|64.6|65.29|64.59|65.3|64.6|65.29|64.59|2
1654635260000|2022-06-07 20:54:20|65.3|64.6|65.3|64.6|65.3|64.6|65.29|64.59|3
1654635270000|2022-06-07 20:54:30|65.29|64.59|65.3|64.6|65.31|64.61|65.28|64.58|10
1654635280000|2022-06-07 20:54:40|65.29|64.59|65.3|64.6|65.31|64.61|65.29|64.59|10
1654635290000|2022-06-07 20:54:50|65.31|64.61|65.31|64.61|65.31|64.61|65.3|64.6|7
1654635300000|2022-06-07 20:55:00|65.3|64.6|65.38|64.68|65.38|64.68|65.3|64.6|18
1654635310000|2022-06-07 20:55:10|65.37|64.67|65.37|64.67|65.38|64.68|65.37|64.67|7
1654635320000|2022-06-07 20:55:20|65.38|64.68|65.38|64.68|65.39|64.69|65.36|64.66|19
1654635330000|2022-06-07 20:55:30|65.39|64.69|65.38|64.68|65.4|64.7|65.38|64.68|8
1654635340000|2022-06-07 20:55:40|65.39|64.69|65.4|64.7|65.4|64.7|65.37|64.67|13
1654635350000|2022-06-07 20:55:50|65.38|64.68|65.38|64.68|65.4|64.7|65.37|64.67|14
1654635360000|2022-06-07 20:56:00|65.39|64.69|65.39|64.69|65.4|64.7|65.38|64.68|9
1654635370000|2022-06-07 20:56:10|65.4|64.7|65.44|64.74|65.44|64.74|65.4|64.7|16
1654635380000|2022-06-07 20:56:20|65.43|64.73|65.41|64.71|65.43|64.73|65.39|64.69|10
1654635390000|2022-06-07 20:56:30|65.42|64.72|65.34|64.64|65.44|64.74|65.33|64.63|14
1654635400000|2022-06-07 20:56:40|65.35|64.65|65.38|64.68|65.38|64.68|65.34|64.64|8
1654635410000|2022-06-07 20:56:50|65.37|64.67|65.34|64.64|65.37|64.67|65.33|64.63|12
1654635420000|2022-06-07 20:57:00|65.33|64.63|65.36|64.66|65.36|64.66|65.33|64.63|8
1654635430000|2022-06-07 20:57:10|65.37|64.67|65.39|64.69|65.39|64.69|65.37|64.67|14
1654635440000|2022-06-07 20:57:20|65.38|64.68|65.42|64.72|65.43|64.73|65.37|64.67|19
1654635450000|2022-06-07 20:57:30|65.41|64.71|65.34|64.64|65.42|64.72|65.33|64.63|9
1654635460000|2022-06-07 20:57:40|65.35|64.65|65.36|64.66|65.36|64.66|65.34|64.64|6
1654635470000|2022-06-07 20:57:50|65.37|64.67|65.37|64.67|65.37|64.67|65.36|64.66|3
1654635480000|2022-06-07 20:58:00|65.36|64.66|65.36|64.66|65.38|64.68|65.35|64.65|6
1654635490000|2022-06-07 20:58:10|65.35|64.65|65.34|64.64|65.37|64.67|65.33|64.63|6
1654635500000|2022-06-07 20:58:20|65.33|64.63|65.34|64.64|65.34|64.64|65.33|64.63|2
1654635510000|2022-06-07 20:58:30|65.33|64.63|65.3|64.6|65.33|64.63|65.29|64.59|11
1654635520000|2022-06-07 20:58:40|65.29|64.59|65.28|64.58|65.3|64.6|65.28|64.58|10
1654635530000|2022-06-07 20:58:50|65.29|64.59|65.3|64.6|65.3|64.6|65.29|64.59|4
1654635540000|2022-06-07 20:59:00|65.29|64.59|65.3|64.6|65.31|64.61|65.29|64.59|6
1654635550000|2022-06-07 20:59:10|65.31|64.61|65.33|64.63|65.38|64.68|65.3|64.6|11
1654635560000|2022-06-07 20:59:20|65.35|64.65|65.36|64.66|65.38|64.68|65.35|64.65|8
1654635570000|2022-06-07 20:59:30|65.37|64.67|65.38|64.68|65.38|64.68|65.37|64.67|4
1654635580000|2022-06-07 20:59:40|65.39|64.69|65.37|64.67|65.39|64.69|65.37|64.67|3
1654635590000|2022-06-07 20:59:50|65.38|64.68|65.37|64.67|65.38|64.68|65.37|64.67|10
1654635600000|2022-06-07 21:00:00|65.38|64.68|65.44|64.74|65.44|64.74|65.36|64.66|20
1654635610000|2022-06-07 21:00:10|65.45|64.75|65.36|64.66|65.45|64.75|65.36|64.66|8
1654635620000|2022-06-07 21:00:20|65.37|64.67|65.39|64.69|65.39|64.69|65.36|64.66|5
1654635630000|2022-06-07 21:00:30|65.38|64.68|65.38|64.68|65.39|64.69|65.38|64.68|9
1654635640000|2022-06-07 21:00:40|65.39|64.69|65.39|64.69|65.39|64.69|65.38|64.68|3
1654635650000|2022-06-07 21:00:50|65.4|64.7|65.36|64.66|65.4|64.7|65.36|64.66|10
1654635660000|2022-06-07 21:01:00|65.37|64.67|65.38|64.68|65.38|64.68|65.37|64.67|12
1654635670000|2022-06-07 21:01:10|65.37|64.67|65.38|64.68|65.38|64.68|65.36|64.66|8
1654635680000|2022-06-07 21:01:20|65.37|64.67|65.38|64.68|65.38|64.68|65.37|64.67|12
1654635690000|2022-06-07 21:01:30|65.37|64.67|65.38|64.68|65.38|64.68|65.37|64.67|12
1654635700000|2022-06-07 21:01:40|65.4|64.7|65.37|64.67|65.4|64.7|65.37|64.67|8
1654635710000|2022-06-07 21:01:50|65.38|64.68|65.38|64.68|65.38|64.68|65.37|64.67|7
1654635720000|2022-06-07 21:02:00|65.37|64.67|65.38|64.68|65.38|64.68|65.37|64.67|10
1654635730000|2022-06-07 21:02:10|65.37|64.67|65.39|64.69|65.39|64.69|65.37|64.67|3
1654635740000|2022-06-07 21:02:20|65.4|64.7|65.39|64.69|65.4|64.7|65.38|64.68|5
1654635750000|2022-06-07 21:02:30|65.38|64.68|65.39|64.69|65.39|64.69|65.38|64.68|10
1654635760000|2022-06-07 21:02:40|65.38|64.68|65.38|64.68|65.39|64.69|65.37|64.67|5
1654635770000|2022-06-07 21:02:50|65.37|64.67|65.38|64.68|65.38|64.68|65.37|64.67|2
1654635780000|2022-06-07 21:03:00|65.39|64.69|65.39|64.69|65.39|64.69|65.39|64.69|1
1654635790000|2022-06-07 21:03:10|65.4|64.7|65.39|64.69|65.4|64.7|65.39|64.69|4
1654635800000|2022-06-07 21:03:20|65.38|64.68|65.39|64.69|65.39|64.69|65.38|64.68|4
1654635810000|2022-06-07 21:03:30|65.38|64.68|65.38|64.68|65.39|64.69|65.37|64.67|11
1654635820000|2022-06-07 21:03:40|65.39|64.69|65.38|64.68|65.39|64.69|65.38|64.68|6
1654635840000|2022-06-07 21:04:00|65.39|64.69|65.38|64.68|65.39|64.69|65.38|64.68|10
1654635850000|2022-06-07 21:04:10|65.37|64.67|65.37|64.67|65.37|64.67|65.37|64.67|1
1654635870000|2022-06-07 21:04:30|65.36|64.66|65.36|64.66|65.37|64.67|65.36|64.66|5
1654635880000|2022-06-07 21:04:40|65.35|64.65|65.36|64.66|65.36|64.66|65.35|64.65|8
1654635890000|2022-06-07 21:04:50|65.35|64.65|65.33|64.63|65.36|64.66|65.33|64.63|11
1654635900000|2022-06-07 21:05:00|65.34|64.64|65.35|64.65|65.35|64.65|65.33|64.63|6
1654635910000|2022-06-07 21:05:10|65.36|64.66|65.36|64.66|65.36|64.66|65.35|64.65|9
1654635920000|2022-06-07 21:05:20|65.35|64.65|65.39|64.69|65.39|64.69|65.35|64.65|9
1654635940000|2022-06-07 21:05:40|65.42|64.72|65.42|64.72|65.43|64.73|65.42|64.72|5
1654635950000|2022-06-07 21:05:50|65.43|64.73|65.45|64.75|65.45|64.75|65.43|64.73|3
1654635960000|2022-06-07 21:06:00|65.44|64.74|65.45|64.75|65.45|64.75|65.44|64.74|4
1654635970000|2022-06-07 21:06:10|65.44|64.74|65.43|64.73|65.44|64.74|65.43|64.73|4
1654635980000|2022-06-07 21:06:20|65.42|64.72|65.44|64.74|65.45|64.75|65.42|64.72|5
1654635990000|2022-06-07 21:06:30|65.45|64.75|65.45|64.75|65.46|64.76|65.44|64.74|13
1654636000000|2022-06-07 21:06:40|65.44|64.74|65.43|64.73|65.45|64.75|65.42|64.72|8
1654636010000|2022-06-07 21:06:50|65.42|64.72|65.42|64.72|65.42|64.72|65.42|64.72|1
1654636020000|2022-06-07 21:07:00|65.43|64.73|65.42|64.72|65.43|64.73|65.42|64.72|2
1654636040000|2022-06-07 21:07:20|65.43|64.73|65.5|64.8|65.5|64.8|65.42|64.72|7
1654636050000|2022-06-07 21:07:30|65.51|64.81|65.5|64.8|65.51|64.81|65.5|64.8|2
1654636060000|2022-06-07 21:07:40|65.51|64.81|65.5|64.8|65.51|64.81|65.5|64.8|2
1654636070000|2022-06-07 21:07:50|65.49|64.79|65.48|64.78|65.49|64.79|65.48|64.78|4
1654636080000|2022-06-07 21:08:00|65.49|64.79|65.48|64.78|65.5|64.8|65.48|64.78|8
1654636090000|2022-06-07 21:08:10|65.49|64.79|65.48|64.78|65.49|64.79|65.47|64.77|8
1654636100000|2022-06-07 21:08:20|65.49|64.79|65.51|64.81|65.51|64.81|65.49|64.79|5
1654636120000|2022-06-07 21:08:40|65.5|64.8|65.48|64.78|65.5|64.8|65.48|64.78|3
1654636130000|2022-06-07 21:08:50|65.49|64.79|65.5|64.8|65.51|64.81|65.49|64.79|4
1654636140000|2022-06-07 21:09:00|65.51|64.81|65.48|64.78|65.51|64.81|65.48|64.78|4
1654636150000|2022-06-07 21:09:10|65.47|64.77|65.46|64.76|65.48|64.78|65.46|64.76|4
1654636160000|2022-06-07 21:09:20|65.44|64.74|65.4|64.7|65.44|64.74|65.4|64.7|4
1654636170000|2022-06-07 21:09:30|65.39|64.69|65.39|64.69|65.4|64.7|65.39|64.69|3
1654636180000|2022-06-07 21:09:40|65.38|64.68|65.38|64.68|65.38|64.68|65.38|64.68|1
1654636190000|2022-06-07 21:09:50|65.37|64.67|65.38|64.68|65.39|64.69|65.37|64.67|4
1654636200000|2022-06-07 21:10:00|65.37|64.67|65.39|64.69|65.4|64.7|65.37|64.67|9
1654636210000|2022-06-07 21:10:10|65.4|64.7|65.39|64.69|65.4|64.7|65.38|64.68|8
1654636220000|2022-06-07 21:10:20|65.41|64.71|65.46|64.76|65.48|64.78|65.41|64.71|10
1654636230000|2022-06-07 21:10:30|65.47|64.77|65.49|64.79|65.49|64.79|65.47|64.77|2
1654636240000|2022-06-07 21:10:40|65.5|64.8|65.49|64.79|65.5|64.8|65.49|64.79|2
1654636250000|2022-06-07 21:10:50|65.51|64.81|65.57|64.87|65.58|64.88|65.51|64.81|10
1654636270000|2022-06-07 21:11:10|65.56|64.86|65.56|64.86|65.56|64.86|65.56|64.86|1
1654636280000|2022-06-07 21:11:20|65.55|64.85|65.54|64.84|65.56|64.86|65.54|64.84|6
1654636290000|2022-06-07 21:11:30|65.56|64.86|65.57|64.87|65.57|64.87|65.56|64.86|2
1654636300000|2022-06-07 21:11:40|65.56|64.86|65.59|64.89|65.59|64.89|65.56|64.86|9
1654636310000|2022-06-07 21:11:50|65.58|64.88|65.57|64.87|65.59|64.89|65.57|64.87|5
1654636320000|2022-06-07 21:12:00|65.58|64.88|65.58|64.88|65.58|64.88|65.57|64.87|11
1654636330000|2022-06-07 21:12:10|65.6|64.9|65.58|64.88|65.6|64.9|65.58|64.88|7
1654636340000|2022-06-07 21:12:20|65.57|64.87|65.58|64.88|65.58|64.88|65.57|64.87|12
1654636350000|2022-06-07 21:12:30|65.56|64.86|65.57|64.87|65.57|64.87|65.56|64.86|4
1654636360000|2022-06-07 21:12:40|65.56|64.86|65.54|64.84|65.57|64.87|65.54|64.84|4
1654636370000|2022-06-07 21:12:50|65.53|64.83|65.5|64.8|65.55|64.85|65.48|64.78|16
1654636380000|2022-06-07 21:13:00|65.49|64.79|65.49|64.79|65.5|64.8|65.49|64.79|7
1654636390000|2022-06-07 21:13:10|65.48|64.78|65.48|64.78|65.48|64.78|65.47|64.77|3
1654636400000|2022-06-07 21:13:20|65.47|64.77|65.51|64.81|65.53|64.83|65.47|64.77|11
1654636410000|2022-06-07 21:13:30|65.52|64.82|65.51|64.81|65.52|64.82|65.51|64.81|8
1654636420000|2022-06-07 21:13:40|65.5|64.8|65.49|64.79|65.5|64.8|65.49|64.79|4
1654636430000|2022-06-07 21:13:50|65.5|64.8|65.5|64.8|65.52|64.82|65.49|64.79|12
1654636440000|2022-06-07 21:14:00|65.51|64.81|65.5|64.8|65.51|64.81|65.49|64.79|10
1654636450000|2022-06-07 21:14:10|65.49|64.79|65.49|64.79|65.5|64.8|65.48|64.78|11
1654636460000|2022-06-07 21:14:20|65.48|64.78|65.46|64.76|65.49|64.79|65.46|64.76|9
1654636470000|2022-06-07 21:14:30|65.45|64.75|65.45|64.75|65.48|64.78|65.45|64.75|13
1654636480000|2022-06-07 21:14:40|65.46|64.76|65.47|64.77|65.48|64.78|65.45|64.75|15
1654636490000|2022-06-07 21:14:50|65.46|64.76|65.45|64.75|65.47|64.77|65.45|64.75|5
1654636500000|2022-06-07 21:15:00|65.46|64.76|65.45|64.75|65.46|64.76|65.45|64.75|4
1654636510000|2022-06-07 21:15:10|65.46|64.76|65.48|64.78|65.48|64.78|65.45|64.75|18
1654636520000|2022-06-07 21:15:20|65.47|64.77|65.49|64.79|65.49|64.79|65.46|64.76|11
1654636530000|2022-06-07 21:15:30|65.48|64.78|65.5|64.8|65.5|64.8|65.48|64.78|7
1654636540000|2022-06-07 21:15:40|65.49|64.79|65.5|64.8|65.51|64.81|65.49|64.79|6
1654636550000|2022-06-07 21:15:50|65.49|64.79|65.5|64.8|65.51|64.81|65.49|64.79|7
1654636560000|2022-06-07 21:16:00|65.49|64.79|65.51|64.81|65.52|64.82|65.49|64.79|4
1654636590000|2022-06-07 21:16:30|65.5|64.8|65.51|64.81|65.52|64.82|65.5|64.8|8
1654636600000|2022-06-07 21:16:40|65.5|64.8|65.51|64.81|65.52|64.82|65.5|64.8|4
1654636610000|2022-06-07 21:16:50|65.52|64.82|65.51|64.81|65.52|64.82|65.51|64.81|8
1654636620000|2022-06-07 21:17:00|65.52|64.82|65.57|64.87|65.57|64.87|65.51|64.81|12
1654636630000|2022-06-07 21:17:10|65.58|64.88|65.57|64.87|65.58|64.88|65.56|64.86|14
1654636640000|2022-06-07 21:17:20|65.56|64.86|65.57|64.87|65.57|64.87|65.56|64.86|10
1654636650000|2022-06-07 21:17:30|65.56|64.86|65.55|64.85|65.57|64.87|65.55|64.85|6
1654636660000|2022-06-07 21:17:40|65.56|64.86|65.56|64.86|65.56|64.86|65.54|64.84|7
1654636670000|2022-06-07 21:17:50|65.55|64.85|65.56|64.86|65.56|64.86|65.55|64.85|4
1654636680000|2022-06-07 21:18:00|65.55|64.85|65.55|64.85|65.56|64.86|65.55|64.85|7
1654636690000|2022-06-07 21:18:10|65.56|64.86|65.56|64.86|65.56|64.86|65.55|64.85|7
1654636700000|2022-06-07 21:18:20|65.55|64.85|65.56|64.86|65.56|64.86|65.55|64.85|12
1654636710000|2022-06-07 21:18:30|65.55|64.85|65.55|64.85|65.56|64.86|65.55|64.85|15
1654636720000|2022-06-07 21:18:40|65.54|64.84|65.56|64.86|65.57|64.87|65.54|64.84|7
1654636730000|2022-06-07 21:18:50|65.57|64.87|65.56|64.86|65.57|64.87|65.56|64.86|2
1654636740000|2022-06-07 21:19:00|65.57|64.87|65.57|64.87|65.57|64.87|65.56|64.86|7
1654636750000|2022-06-07 21:19:10|65.58|64.88|65.58|64.88|65.59|64.89|65.58|64.88|3
1654636760000|2022-06-07 21:19:20|65.59|64.89|65.58|64.88|65.59|64.89|65.57|64.87|8
1654636770000|2022-06-07 21:19:30|65.57|64.87|65.57|64.87|65.58|64.88|65.56|64.86|5
1654636780000|2022-06-07 21:19:40|65.56|64.86|65.58|64.88|65.58|64.88|65.56|64.86|7
1654636790000|2022-06-07 21:19:50|65.57|64.87|65.55|64.85|65.58|64.88|65.55|64.85|10
1654636800000|2022-06-07 21:20:00|65.56|64.86|65.56|64.86|65.56|64.86|65.56|64.86|1
1654636810000|2022-06-07 21:20:10|65.57|64.87|65.56|64.86|65.57|64.87|65.56|64.86|4
1654636820000|2022-06-07 21:20:20|65.57|64.87|65.57|64.87|65.57|64.87|65.56|64.86|3
1654636830000|2022-06-07 21:20:30|65.56|64.86|65.56|64.86|65.56|64.86|65.56|64.86|1
1654636840000|2022-06-07 21:20:40|65.57|64.87|65.56|64.86|65.57|64.87|65.56|64.86|6
1654636850000|2022-06-07 21:20:50|65.57|64.87|65.57|64.87|65.57|64.87|65.57|64.87|1
1654636860000|2022-06-07 21:21:00|65.58|64.88|65.57|64.87|65.58|64.88|65.56|64.86|9
1654636870000|2022-06-07 21:21:10|65.56|64.86|65.57|64.87|65.57|64.87|65.56|64.86|2
1654636880000|2022-06-07 21:21:20|65.58|64.88|65.6|64.9|65.6|64.9|65.58|64.88|11
1654636890000|2022-06-07 21:21:30|65.59|64.89|65.6|64.9|65.61|64.91|65.59|64.89|4
1654636900000|2022-06-07 21:21:40|65.61|64.91|65.64|64.94|65.64|64.94|65.61|64.91|11
1654636910000|2022-06-07 21:21:50|65.63|64.93|65.62|64.92|65.65|64.95|65.59|64.89|18
1654636920000|2022-06-07 21:22:00|65.61|64.91|65.63|64.93|65.63|64.93|65.61|64.91|6
1654636930000|2022-06-07 21:22:10|65.6|64.9|65.59|64.89|65.6|64.9|65.59|64.89|4
1654636940000|2022-06-07 21:22:20|65.58|64.88|65.6|64.9|65.6|64.9|65.57|64.87|7
1654636950000|2022-06-07 21:22:30|65.59|64.89|65.59|64.89|65.6|64.9|65.59|64.89|3
1654636960000|2022-06-07 21:22:40|65.58|64.88|65.59|64.89|65.59|64.89|65.58|64.88|4
1654636970000|2022-06-07 21:22:50|65.58|64.88|65.58|64.88|65.59|64.89|65.56|64.86|10
1654636980000|2022-06-07 21:23:00|65.57|64.87|65.57|64.87|65.58|64.88|65.56|64.86|10
1654636990000|2022-06-07 21:23:10|65.58|64.88|65.58|64.88|65.58|64.88|65.57|64.87|5
1654637000000|2022-06-07 21:23:20|65.59|64.89|65.58|64.88|65.59|64.89|65.58|64.88|12
1654637010000|2022-06-07 21:23:30|65.57|64.87|65.58|64.88|65.59|64.89|65.57|64.87|10
1654637020000|2022-06-07 21:23:40|65.57|64.87|65.57|64.87|65.59|64.89|65.57|64.87|7
1654637030000|2022-06-07 21:23:50|65.58|64.88|65.59|64.89|65.59|64.89|65.58|64.88|6
1654637040000|2022-06-07 21:24:00|65.58|64.88|65.59|64.89|65.59|64.89|65.57|64.87|8
1654637050000|2022-06-07 21:24:10|65.6|64.9|65.58|64.88|65.6|64.9|65.58|64.88|10
1654637060000|2022-06-07 21:24:20|65.59|64.89|65.59|64.89|65.59|64.89|65.58|64.88|11
1654637080000|2022-06-07 21:24:40|65.6|64.9|65.59|64.89|65.6|64.9|65.59|64.89|2
1654637090000|2022-06-07 21:24:50|65.58|64.88|65.57|64.87|65.59|64.89|65.56|64.86|10
1654637100000|2022-06-07 21:25:00|65.56|64.86|65.56|64.86|65.58|64.88|65.55|64.85|13
1654637110000|2022-06-07 21:25:10|65.57|64.87|65.56|64.86|65.57|64.87|65.56|64.86|4
1654637120000|2022-06-07 21:25:20|65.57|64.87|65.57|64.87|65.57|64.87|65.56|64.86|3
1654637130000|2022-06-07 21:25:30|65.56|64.86|65.56|64.86|65.57|64.87|65.56|64.86|7
1654637140000|2022-06-07 21:25:40|65.57|64.87|65.56|64.86|65.57|64.87|65.56|64.86|2
1654637160000|2022-06-07 21:26:00|65.55|64.85|65.55|64.85|65.57|64.87|65.55|64.85|5
1654637170000|2022-06-07 21:26:10|65.54|64.84|65.55|64.85|65.55|64.85|65.54|64.84|8
1654637180000|2022-06-07 21:26:20|65.54|64.84|65.5|64.8|65.55|64.85|65.5|64.8|14
1654637190000|2022-06-07 21:26:30|65.51|64.81|65.49|64.79|65.51|64.81|65.47|64.77|15
1654637200000|2022-06-07 21:26:40|65.48|64.78|65.49|64.79|65.5|64.8|65.47|64.77|6
1654637210000|2022-06-07 21:26:50|65.5|64.8|65.47|64.77|65.5|64.8|65.47|64.77|11
1654637220000|2022-06-07 21:27:00|65.49|64.79|65.48|64.78|65.49|64.79|65.47|64.77|11
1654637230000|2022-06-07 21:27:10|65.49|64.79|65.47|64.77|65.49|64.79|65.46|64.76|12
1654637240000|2022-06-07 21:27:20|65.46|64.76|65.46|64.76|65.48|64.78|65.45|64.75|11
1654637250000|2022-06-07 21:27:30|65.44|64.74|65.38|64.68|65.46|64.76|65.37|64.67|19
1654637260000|2022-06-07 21:27:40|65.37|64.67|65.38|64.68|65.38|64.68|65.37|64.67|16
1654637270000|2022-06-07 21:27:50|65.37|64.67|65.28|64.58|65.38|64.68|65.27|64.57|11
1654637280000|2022-06-07 21:28:00|65.27|64.57|65.19|64.49|65.27|64.57|65.18|64.48|8
1654637290000|2022-06-07 21:28:10|65.17|64.47|65.18|64.48|65.18|64.48|65.15|64.45|24
1654637300000|2022-06-07 21:28:20|65.19|64.49|65.19|64.49|65.19|64.49|65.18|64.48|15
1654637310000|2022-06-07 21:28:30|65.17|64.47|65.18|64.48|65.19|64.49|65.17|64.47|18
1654637320000|2022-06-07 21:28:40|65.19|64.49|65.19|64.49|65.19|64.49|65.18|64.48|7
1654637330000|2022-06-07 21:28:50|65.2|64.5|65.19|64.49|65.2|64.5|65.19|64.49|2
1654637340000|2022-06-07 21:29:00|65.2|64.5|65.19|64.49|65.2|64.5|65.18|64.48|6
1654637350000|2022-06-07 21:29:10|65.17|64.47|65.09|64.39|65.17|64.47|65.09|64.39|9
1654637360000|2022-06-07 21:29:20|65.1|64.4|65.07|64.37|65.1|64.4|65.07|64.37|10
1654637370000|2022-06-07 21:29:30|65.08|64.38|65.07|64.37|65.08|64.38|65.06|64.36|3
1654637380000|2022-06-07 21:29:40|65.08|64.38|65.07|64.37|65.08|64.38|65.06|64.36|4
1654637390000|2022-06-07 21:29:50|65.06|64.36|65.07|64.37|65.08|64.38|65.06|64.36|8
1654637400000|2022-06-07 21:30:00|65.06|64.36|64.98|64.28|65.1|64.4|64.98|64.28|16
1654637410000|2022-06-07 21:30:10|64.96|64.26|64.96|64.26|65|64.3|64.95|64.25|14
1654637420000|2022-06-07 21:30:20|64.97|64.27|64.98|64.28|64.98|64.28|64.97|64.27|4
1654637430000|2022-06-07 21:30:30|65|64.3|64.97|64.27|65.01|64.31|64.97|64.27|7
1654637440000|2022-06-07 21:30:40|64.98|64.28|64.98|64.28|64.99|64.29|64.97|64.27|8
1654637450000|2022-06-07 21:30:50|64.99|64.29|64.98|64.28|64.99|64.29|64.97|64.27|12
1654637460000|2022-06-07 21:31:00|64.93|64.23|64.93|64.23|64.95|64.25|64.93|64.23|7
1654637470000|2022-06-07 21:31:10|64.94|64.24|64.98|64.28|64.98|64.28|64.94|64.24|14
1654637480000|2022-06-07 21:31:20|64.97|64.27|64.96|64.26|64.97|64.27|64.95|64.25|6
1654637490000|2022-06-07 21:31:30|64.95|64.25|64.95|64.25|64.97|64.27|64.95|64.25|6
1654637500000|2022-06-07 21:31:40|64.96|64.26|64.98|64.28|64.98|64.28|64.96|64.26|3
1654637510000|2022-06-07 21:31:50|64.97|64.27|64.98|64.28|64.99|64.29|64.97|64.27|9
1654637520000|2022-06-07 21:32:00|64.97|64.27|64.98|64.28|64.99|64.29|64.96|64.26|11
1654637530000|2022-06-07 21:32:10|64.99|64.29|64.99|64.29|64.99|64.29|64.98|64.28|3
1654637540000|2022-06-07 21:32:20|64.98|64.28|64.89|64.19|64.99|64.29|64.89|64.19|8
1654637550000|2022-06-07 21:32:30|64.9|64.2|64.9|64.2|64.91|64.21|64.89|64.19|5
1654637560000|2022-06-07 21:32:40|64.91|64.21|64.9|64.2|64.91|64.21|64.89|64.19|8
1654637570000|2022-06-07 21:32:50|64.89|64.19|64.9|64.2|64.9|64.2|64.89|64.19|4
1654637580000|2022-06-07 21:33:00|64.91|64.21|64.91|64.21|64.91|64.21|64.9|64.2|11
1654637590000|2022-06-07 21:33:10|64.9|64.2|64.87|64.17|64.91|64.21|64.86|64.16|9
1654637600000|2022-06-07 21:33:20|64.86|64.16|64.8|64.1|64.87|64.17|64.78|64.08|22
1654637610000|2022-06-07 21:33:30|64.81|64.11|64.82|64.12|64.83|64.13|64.79|64.09|17
1654637620000|2022-06-07 21:33:40|64.8|64.1|64.81|64.11|64.83|64.13|64.8|64.1|14
1654637630000|2022-06-07 21:33:50|64.82|64.12|64.8|64.1|64.82|64.12|64.79|64.09|14
1654637640000|2022-06-07 21:34:00|64.82|64.12|64.8|64.1|64.83|64.13|64.8|64.1|10
1654637650000|2022-06-07 21:34:10|64.81|64.11|64.81|64.11|64.83|64.13|64.79|64.09|16
1654637660000|2022-06-07 21:34:20|64.8|64.1|64.81|64.11|64.82|64.12|64.8|64.1|6
1654637670000|2022-06-07 21:34:30|64.8|64.1|64.81|64.11|64.81|64.11|64.79|64.09|10
1654637680000|2022-06-07 21:34:40|64.8|64.1|64.81|64.11|64.82|64.12|64.78|64.08|10
1654637690000|2022-06-07 21:34:50|64.8|64.1|64.84|64.14|64.85|64.15|64.8|64.1|13
1654637700000|2022-06-07 21:35:00|64.86|64.16|64.85|64.15|64.86|64.16|64.82|64.12|12
1654637710000|2022-06-07 21:35:10|64.83|64.13|64.83|64.13|64.87|64.17|64.82|64.12|16
1654637720000|2022-06-07 21:35:20|64.82|64.12|64.86|64.16|64.86|64.16|64.82|64.12|12
1654637730000|2022-06-07 21:35:30|64.85|64.15|64.84|64.14|64.85|64.15|64.84|64.14|12
1654637740000|2022-06-07 21:35:40|64.85|64.15|64.84|64.14|64.86|64.16|64.84|64.14|8
1654637750000|2022-06-07 21:35:50|64.83|64.13|64.84|64.14|64.85|64.15|64.83|64.13|8
1654637760000|2022-06-07 21:36:00|64.85|64.15|64.87|64.17|64.87|64.17|64.84|64.14|13
1654637770000|2022-06-07 21:36:10|64.88|64.18|64.87|64.17|64.88|64.18|64.87|64.17|4
1654637780000|2022-06-07 21:36:20|64.86|64.16|64.87|64.17|64.88|64.18|64.86|64.16|6
1654637790000|2022-06-07 21:36:30|64.88|64.18|64.88|64.18|64.88|64.18|64.87|64.17|3
1654637800000|2022-06-07 21:36:40|64.91|64.21|64.9|64.2|64.91|64.21|64.9|64.2|6
1654637810000|2022-06-07 21:36:50|64.89|64.19|64.89|64.19|64.89|64.19|64.89|64.19|1
1654637820000|2022-06-07 21:37:00|64.9|64.2|64.9|64.2|64.9|64.2|64.89|64.19|5
1654637830000|2022-06-07 21:37:10|64.89|64.19|64.9|64.2|64.9|64.2|64.89|64.19|2
1654637840000|2022-06-07 21:37:20|64.91|64.21|64.9|64.2|64.92|64.22|64.9|64.2|4
1654637850000|2022-06-07 21:37:30|64.91|64.21|64.94|64.24|64.95|64.25|64.9|64.2|8
1654637860000|2022-06-07 21:37:40|64.93|64.23|64.94|64.24|64.95|64.25|64.93|64.23|14
1654637870000|2022-06-07 21:37:50|64.95|64.25|64.94|64.24|64.97|64.27|64.93|64.23|25
1654637880000|2022-06-07 21:38:00|64.93|64.23|64.95|64.25|64.96|64.26|64.93|64.23|14
1654637890000|2022-06-07 21:38:10|64.94|64.24|64.95|64.25|64.95|64.25|64.93|64.23|13
1654637900000|2022-06-07 21:38:20|64.94|64.24|64.97|64.27|64.98|64.28|64.94|64.24|10
1654637910000|2022-06-07 21:38:30|64.98|64.28|64.98|64.28|64.99|64.29|64.97|64.27|7
1654637920000|2022-06-07 21:38:40|64.97|64.27|64.98|64.28|64.98|64.28|64.97|64.27|4
1654637930000|2022-06-07 21:38:50|64.99|64.29|64.98|64.28|64.99|64.29|64.98|64.28|6
1654637940000|2022-06-07 21:39:00|64.99|64.29|64.99|64.29|65|64.3|64.99|64.29|5
1654637950000|2022-06-07 21:39:10|65|64.3|64.99|64.29|65|64.3|64.98|64.28|6
1654637960000|2022-06-07 21:39:20|64.98|64.28|64.96|64.26|64.98|64.28|64.96|64.26|5
1654637970000|2022-06-07 21:39:30|64.97|64.27|64.98|64.28|64.99|64.29|64.96|64.26|11
1654637990000|2022-06-07 21:39:50|64.99|64.29|64.98|64.28|64.99|64.29|64.98|64.28|2
1654638000000|2022-06-07 21:40:00|65|64.3|64.98|64.28|65|64.3|64.98|64.28|5
1654638010000|2022-06-07 21:40:10|64.99|64.29|64.98|64.28|64.99|64.29|64.98|64.28|2
1654638020000|2022-06-07 21:40:20|64.96|64.26|64.98|64.28|64.98|64.28|64.96|64.26|6
1654638030000|2022-06-07 21:40:30|64.97|64.27|64.96|64.26|64.98|64.28|64.96|64.26|3
1654638040000|2022-06-07 21:40:40|64.97|64.27|64.95|64.25|64.97|64.27|64.94|64.24|11
1654638050000|2022-06-07 21:40:50|64.94|64.24|64.94|64.24|64.94|64.24|64.94|64.24|1
1654638060000|2022-06-07 21:41:00|64.95|64.25|64.95|64.25|64.96|64.26|64.94|64.24|7
1654638070000|2022-06-07 21:41:10|64.96|64.26|64.97|64.27|64.97|64.27|64.95|64.25|4
1654638080000|2022-06-07 21:41:20|64.96|64.26|64.96|64.26|64.97|64.27|64.95|64.25|7
1654638090000|2022-06-07 21:41:30|64.95|64.25|64.94|64.24|64.96|64.26|64.92|64.22|21
1654638100000|2022-06-07 21:41:40|64.93|64.23|64.92|64.22|64.98|64.28|64.91|64.21|17
1654638110000|2022-06-07 21:41:50|64.93|64.23|64.97|64.27|64.98|64.28|64.91|64.21|13
1654638120000|2022-06-07 21:42:00|64.96|64.26|64.96|64.26|64.97|64.27|64.95|64.25|14
1654638130000|2022-06-07 21:42:10|64.95|64.25|64.94|64.24|64.98|64.28|64.94|64.24|16
1654638140000|2022-06-07 21:42:20|64.95|64.25|64.94|64.24|64.97|64.27|64.94|64.24|15
1654638150000|2022-06-07 21:42:30|64.95|64.25|64.94|64.24|64.96|64.26|64.94|64.24|9
1654638160000|2022-06-07 21:42:40|64.95|64.25|64.94|64.24|64.95|64.25|64.94|64.24|6
1654638170000|2022-06-07 21:42:50|64.93|64.23|64.95|64.25|64.96|64.26|64.93|64.23|12
1654638180000|2022-06-07 21:43:00|64.94|64.24|64.93|64.23|64.95|64.25|64.93|64.23|10
1654638190000|2022-06-07 21:43:10|64.94|64.24|64.93|64.23|64.94|64.24|64.92|64.22|13
1654638200000|2022-06-07 21:43:20|64.91|64.21|64.91|64.21|64.92|64.22|64.91|64.21|3
1654638210000|2022-06-07 21:43:30|64.93|64.23|64.9|64.2|64.93|64.23|64.9|64.2|12
1654638220000|2022-06-07 21:43:40|64.92|64.22|64.92|64.22|64.93|64.23|64.92|64.22|11
1654638230000|2022-06-07 21:43:50|64.93|64.23|64.92|64.22|64.93|64.23|64.91|64.21|11
1654638240000|2022-06-07 21:44:00|64.93|64.23|64.92|64.22|64.93|64.23|64.92|64.22|10
1654638250000|2022-06-07 21:44:10|64.93|64.23|64.92|64.22|64.93|64.23|64.9|64.2|6
1654638260000|2022-06-07 21:44:20|64.93|64.23|64.93|64.23|64.93|64.23|64.91|64.21|8
1654638270000|2022-06-07 21:44:30|64.94|64.24|64.93|64.23|64.94|64.24|64.92|64.22|8
1654638280000|2022-06-07 21:44:40|64.94|64.24|64.93|64.23|64.95|64.25|64.92|64.22|9
1654638290000|2022-06-07 21:44:50|64.94|64.24|64.95|64.25|64.95|64.25|64.93|64.23|6
1654638300000|2022-06-07 21:45:00|64.94|64.24|64.93|64.23|64.95|64.25|64.92|64.22|12
1654638310000|2022-06-07 21:45:10|64.94|64.24|64.93|64.23|64.94|64.24|64.92|64.22|11
1654638320000|2022-06-07 21:45:20|64.94|64.24|64.93|64.23|64.95|64.25|64.93|64.23|12
1654638330000|2022-06-07 21:45:30|64.91|64.21|64.94|64.24|64.94|64.24|64.91|64.21|9
1654638340000|2022-06-07 21:45:40|64.93|64.23|64.93|64.23|64.94|64.24|64.93|64.23|3
1654638350000|2022-06-07 21:45:50|64.94|64.24|64.93|64.23|64.94|64.24|64.93|64.23|2
1654638360000|2022-06-07 21:46:00|64.94|64.24|64.93|64.23|64.94|64.24|64.93|64.23|8
1654638370000|2022-06-07 21:46:10|64.94|64.24|64.93|64.23|64.94|64.24|64.92|64.22|8
1654638390000|2022-06-07 21:46:30|64.92|64.22|64.92|64.22|64.94|64.24|64.92|64.22|6
1654638400000|2022-06-07 21:46:40|64.93|64.23|64.93|64.23|64.93|64.23|64.92|64.22|7
1654638410000|2022-06-07 21:46:50|64.92|64.22|64.92|64.22|64.93|64.23|64.9|64.2|8
1654638420000|2022-06-07 21:47:00|64.9|64.2|64.93|64.23|64.93|64.23|64.9|64.2|18
1654638430000|2022-06-07 21:47:10|64.92|64.22|64.93|64.23|64.94|64.24|64.92|64.22|8
1654638440000|2022-06-07 21:47:20|64.95|64.25|64.93|64.23|64.95|64.25|64.93|64.23|8
1654638450000|2022-06-07 21:47:30|64.94|64.24|64.94|64.24|64.95|64.25|64.93|64.23|7
1654638460000|2022-06-07 21:47:40|64.93|64.23|64.94|64.24|64.94|64.24|64.93|64.23|6
1654638470000|2022-06-07 21:47:50|64.95|64.25|64.94|64.24|64.96|64.26|64.94|64.24|4
1654638480000|2022-06-07 21:48:00|64.95|64.25|64.95|64.25|64.95|64.25|64.93|64.23|11
1654638490000|2022-06-07 21:48:10|64.94|64.24|64.93|64.23|64.95|64.25|64.93|64.23|9
1654638500000|2022-06-07 21:48:20|64.94|64.24|64.93|64.23|64.94|64.24|64.93|64.23|6
1654638510000|2022-06-07 21:48:30|64.94|64.24|64.94|64.24|64.94|64.24|64.92|64.22|8
1654638520000|2022-06-07 21:48:40|64.93|64.23|64.93|64.23|64.94|64.24|64.93|64.23|7
1654638540000|2022-06-07 21:49:00|64.94|64.24|64.94|64.24|64.94|64.24|64.93|64.23|5
1654638550000|2022-06-07 21:49:10|64.93|64.23|64.93|64.23|64.93|64.23|64.93|64.23|1
1654638560000|2022-06-07 21:49:20|64.94|64.24|64.93|64.23|64.94|64.24|64.93|64.23|4
1654638570000|2022-06-07 21:49:30|64.94|64.24|64.94|64.24|64.95|64.25|64.93|64.23|7
1654638580000|2022-06-07 21:49:40|64.95|64.25|64.94|64.24|64.97|64.27|64.94|64.24|12
1654638590000|2022-06-07 21:49:50|64.95|64.25|64.94|64.24|64.95|64.25|64.92|64.22|11
1654638600000|2022-06-07 21:50:00|64.95|64.25|64.94|64.24|64.95|64.25|64.93|64.23|8
1654638610000|2022-06-07 21:50:10|64.95|64.25|64.95|64.25|64.95|64.25|64.94|64.24|3
1654638620000|2022-06-07 21:50:20|64.94|64.24|64.96|64.26|64.96|64.26|64.94|64.24|7
1654638630000|2022-06-07 21:50:30|64.95|64.25|64.96|64.26|64.96|64.26|64.95|64.25|6
1654638640000|2022-06-07 21:50:40|64.95|64.25|64.95|64.25|64.96|64.26|64.94|64.24|15
1654638650000|2022-06-07 21:50:50|64.96|64.26|64.96|64.26|64.96|64.26|64.95|64.25|3
1654638660000|2022-06-07 21:51:00|64.95|64.25|64.97|64.27|64.97|64.27|64.95|64.25|11
1654638670000|2022-06-07 21:51:10|64.96|64.26|65.04|64.34|65.05|64.35|64.96|64.26|11
1654638680000|2022-06-07 21:51:20|65.03|64.33|65.04|64.34|65.07|64.37|65.03|64.33|8
1654638690000|2022-06-07 21:51:30|65.03|64.33|65.04|64.34|65.06|64.36|65.02|64.32|10
1654638700000|2022-06-07 21:51:40|65.03|64.33|65.03|64.33|65.04|64.34|65.02|64.32|13
1654638710000|2022-06-07 21:51:50|65.04|64.34|65.02|64.32|65.04|64.34|65.02|64.32|9
1654638720000|2022-06-07 21:52:00|65.03|64.33|65.03|64.33|65.06|64.36|65.02|64.32|12
1654638730000|2022-06-07 21:52:10|65.02|64.32|65.03|64.33|65.04|64.34|65.02|64.32|6
1654638740000|2022-06-07 21:52:20|65|64.3|65.02|64.32|65.04|64.34|65|64.3|9
1654638750000|2022-06-07 21:52:30|65.05|64.35|65.02|64.32|65.05|64.35|65.01|64.31|7
1654638760000|2022-06-07 21:52:40|65.03|64.33|65.02|64.32|65.04|64.34|65.01|64.31|13
1654638770000|2022-06-07 21:52:50|65.01|64.31|64.96|64.26|65.03|64.33|64.96|64.26|21
1654638780000|2022-06-07 21:53:00|64.97|64.27|64.95|64.25|64.97|64.27|64.95|64.25|6
1654638790000|2022-06-07 21:53:10|64.96|64.26|64.96|64.26|64.97|64.27|64.96|64.26|5
1654638800000|2022-06-07 21:53:20|64.97|64.27|64.97|64.27|64.98|64.28|64.97|64.27|3
1654638820000|2022-06-07 21:53:40|64.96|64.26|64.98|64.28|64.98|64.28|64.96|64.26|9
1654638830000|2022-06-07 21:53:50|64.97|64.27|64.98|64.28|64.98|64.28|64.97|64.27|8
1654638840000|2022-06-07 21:54:00|64.97|64.27|65|64.3|65|64.3|64.96|64.26|6
1654638850000|2022-06-07 21:54:10|64.99|64.29|65.1|64.4|65.11|64.41|64.99|64.29|15
1654638860000|2022-06-07 21:54:20|65.15|64.45|65.16|64.46|65.17|64.47|65.13|64.43|15
1654638870000|2022-06-07 21:54:30|65.17|64.47|65.17|64.47|65.18|64.48|65.14|64.44|15
1654638880000|2022-06-07 21:54:40|65.16|64.46|65.15|64.45|65.16|64.46|65.12|64.42|10
1654638890000|2022-06-07 21:54:50|65.16|64.46|65.16|64.46|65.16|64.46|65.16|64.46|1
1654638900000|2022-06-07 21:55:00|65.15|64.45|65.16|64.46|65.17|64.47|65.15|64.45|6
1654638910000|2022-06-07 21:55:10|65.17|64.47|65.16|64.46|65.17|64.47|65.16|64.46|2
1654638920000|2022-06-07 21:55:20|65.17|64.47|65.16|64.46|65.17|64.47|65.16|64.46|4
1654638930000|2022-06-07 21:55:30|65.17|64.47|65.16|64.46|65.17|64.47|65.16|64.46|2
1654638940000|2022-06-07 21:55:40|65.17|64.47|65.17|64.47|65.17|64.47|65.16|64.46|7
1654638950000|2022-06-07 21:55:50|65.19|64.49|65.19|64.49|65.2|64.5|65.19|64.49|3
1654638960000|2022-06-07 21:56:00|65.2|64.5|65.2|64.5|65.2|64.5|65.19|64.49|3
1654638970000|2022-06-07 21:56:10|65.21|64.51|65.24|64.54|65.26|64.56|65.21|64.51|13
1654638980000|2022-06-07 21:56:20|65.25|64.55|65.25|64.55|65.25|64.55|65.24|64.54|9
1654638990000|2022-06-07 21:56:30|65.24|64.54|65.29|64.59|65.29|64.59|65.24|64.54|10
1654639000000|2022-06-07 21:56:40|65.27|64.57|65.29|64.59|65.3|64.6|65.27|64.57|13
1654639010000|2022-06-07 21:56:50|65.28|64.58|65.3|64.6|65.3|64.6|65.27|64.57|9
1654639020000|2022-06-07 21:57:00|65.29|64.59|65.29|64.59|65.3|64.6|65.28|64.58|6
1654639030000|2022-06-07 21:57:10|65.28|64.58|65.26|64.56|65.28|64.58|65.25|64.55|9
1654639040000|2022-06-07 21:57:20|65.25|64.55|65.25|64.55|65.25|64.55|65.24|64.54|7
1654639050000|2022-06-07 21:57:30|65.24|64.54|65.23|64.53|65.25|64.55|65.23|64.53|6
1654639060000|2022-06-07 21:57:40|65.24|64.54|65.25|64.55|65.25|64.55|65.24|64.54|2
1654639070000|2022-06-07 21:57:50|65.24|64.54|65.23|64.53|65.25|64.55|65.23|64.53|4
1654639080000|2022-06-07 21:58:00|65.24|64.54|65.24|64.54|65.25|64.55|65.23|64.53|5
1654639090000|2022-06-07 21:58:10|65.23|64.53|65.22|64.52|65.23|64.53|65.22|64.52|4
1654639100000|2022-06-07 21:58:20|65.23|64.53|65.21|64.51|65.23|64.53|65.21|64.51|9
1654639110000|2022-06-07 21:58:30|65.22|64.52|65.15|64.45|65.23|64.53|65.14|64.44|10
1654639120000|2022-06-07 21:58:40|65.16|64.46|65.15|64.45|65.16|64.46|65.14|64.44|6
1654639130000|2022-06-07 21:58:50|65.14|64.44|65.14|64.44|65.15|64.45|65.14|64.44|7
1654639140000|2022-06-07 21:59:00|65.15|64.45|65.15|64.45|65.16|64.46|65.13|64.43|9
1654639150000|2022-06-07 21:59:10|65.16|64.46|65.16|64.46|65.17|64.47|65.14|64.44|9
1654639160000|2022-06-07 21:59:20|65.21|64.51|65.23|64.53|65.24|64.54|65.21|64.51|15
1654639170000|2022-06-07 21:59:30|65.22|64.52|65.22|64.52|65.23|64.53|65.22|64.52|11
1654639180000|2022-06-07 21:59:40|65.23|64.53|65.24|64.54|65.25|64.55|65.22|64.52|10
1654639190000|2022-06-07 21:59:50|65.23|64.53|65.23|64.53|65.23|64.53|65.22|64.52|11
1654639200000|2022-06-07 22:00:00|65.25|64.55|65.23|64.53|65.27|64.57|65.22|64.52|13
1654639210000|2022-06-07 22:00:10|65.22|64.52|65.23|64.53|65.24|64.54|65.22|64.52|6
1654639220000|2022-06-07 22:00:20|65.25|64.55|65.23|64.53|65.26|64.56|65.21|64.51|15
1654639230000|2022-06-07 22:00:30|65.22|64.52|65.22|64.52|65.23|64.53|65.2|64.5|17
1654639240000|2022-06-07 22:00:40|65.23|64.53|65.24|64.54|65.27|64.57|65.22|64.52|10
1654639250000|2022-06-07 22:00:50|65.22|64.52|65.24|64.54|65.24|64.54|65.22|64.52|2
1654639260000|2022-06-07 22:01:00|65.23|64.53|65.26|64.56|65.26|64.56|65.22|64.52|11
1654639270000|2022-06-07 22:01:10|65.25|64.55|65.28|64.58|65.28|64.58|65.24|64.54|10
1654639280000|2022-06-07 22:01:20|65.27|64.57|65.27|64.57|65.28|64.58|65.27|64.57|9
1654639290000|2022-06-07 22:01:30|65.28|64.58|65.27|64.57|65.28|64.58|65.27|64.57|4
1654639300000|2022-06-07 22:01:40|65.26|64.56|65.23|64.53|65.26|64.56|65.22|64.52|11
1654639310000|2022-06-07 22:01:50|65.24|64.54|65.18|64.48|65.24|64.54|65.18|64.48|13
1654639320000|2022-06-07 22:02:00|65.17|64.47|65.17|64.47|65.18|64.48|65.15|64.45|17
1654639330000|2022-06-07 22:02:10|65.15|64.45|65.15|64.45|65.15|64.45|65.12|64.42|14
1654639340000|2022-06-07 22:02:20|65.14|64.44|65.15|64.45|65.15|64.45|65.14|64.44|10
1654639350000|2022-06-07 22:02:30|65.14|64.44|65.14|64.44|65.15|64.45|65.14|64.44|7
1654639360000|2022-06-07 22:02:40|65.13|64.43|65.16|64.46|65.18|64.48|65.13|64.43|17
1654639370000|2022-06-07 22:02:50|65.15|64.45|65.16|64.46|65.16|64.46|65.15|64.45|6
1654639380000|2022-06-07 22:03:00|65.13|64.43|65.16|64.46|65.16|64.46|65.13|64.43|7
1654639390000|2022-06-07 22:03:10|65.15|64.45|65.16|64.46|65.16|64.46|65.13|64.43|13
1654639400000|2022-06-07 22:03:20|65.15|64.45|65.15|64.45|65.16|64.46|65.13|64.43|8
1654639410000|2022-06-07 22:03:30|65.16|64.46|65.17|64.47|65.17|64.47|65.15|64.45|12
1654639420000|2022-06-07 22:03:40|65.16|64.46|65.16|64.46|65.16|64.46|65.15|64.45|11
1654639430000|2022-06-07 22:03:50|65.15|64.45|65.19|64.49|65.19|64.49|65.14|64.44|12
1654639440000|2022-06-07 22:04:00|65.18|64.48|65.18|64.48|65.19|64.49|65.17|64.47|22
1654639450000|2022-06-07 22:04:10|65.17|64.47|65.19|64.49|65.19|64.49|65.16|64.46|9
1654639460000|2022-06-07 22:04:20|65.18|64.48|65.19|64.49|65.19|64.49|65.16|64.46|14
1654639470000|2022-06-07 22:04:30|65.18|64.48|65.19|64.49|65.2|64.5|65.17|64.47|6
1654639480000|2022-06-07 22:04:40|65.2|64.5|65.19|64.49|65.2|64.5|65.19|64.49|10
1654639490000|2022-06-07 22:04:50|65.18|64.48|65.24|64.54|65.25|64.55|65.18|64.48|11
1654639500000|2022-06-07 22:05:00|65.23|64.53|65.24|64.54|65.24|64.54|65.22|64.52|9
1654639510000|2022-06-07 22:05:10|65.23|64.53|65.23|64.53|65.24|64.54|65.21|64.51|12
1654639520000|2022-06-07 22:05:20|65.21|64.51|65.22|64.52|65.24|64.54|65.21|64.51|12
1654639530000|2022-06-07 22:05:30|65.23|64.53|65.17|64.47|65.23|64.53|65.13|64.43|20
1654639540000|2022-06-07 22:05:40|65.16|64.46|65.17|64.47|65.17|64.47|65.14|64.44|11
1654639550000|2022-06-07 22:05:50|65.16|64.46|65.15|64.45|65.17|64.47|65.13|64.43|15
1654639560000|2022-06-07 22:06:00|65.16|64.46|65.15|64.45|65.16|64.46|65.13|64.43|14
1654639570000|2022-06-07 22:06:10|65.16|64.46|65.17|64.47|65.18|64.48|65.15|64.45|10
1654639580000|2022-06-07 22:06:20|65.18|64.48|65.18|64.48|65.18|64.48|65.17|64.47|3
1654639590000|2022-06-07 22:06:30|65.17|64.47|65.18|64.48|65.18|64.48|65.17|64.47|2
1654639600000|2022-06-07 22:06:40|65.17|64.47|65.16|64.46|65.19|64.49|65.16|64.46|15
1654639610000|2022-06-07 22:06:50|65.18|64.48|65.17|64.47|65.18|64.48|65.15|64.45|15
1654639620000|2022-06-07 22:07:00|65.16|64.46|65.16|64.46|65.18|64.48|65.16|64.46|12
1654639630000|2022-06-07 22:07:10|65.18|64.48|65.18|64.48|65.19|64.49|65.16|64.46|7
1654639640000|2022-06-07 22:07:20|65.16|64.46|65.16|64.46|65.18|64.48|65.15|64.45|11
1654639650000|2022-06-07 22:07:30|65.15|64.45|65.14|64.44|65.16|64.46|65.14|64.44|11
1654639660000|2022-06-07 22:07:40|65.16|64.46|65.16|64.46|65.16|64.46|65.12|64.42|19
1654639670000|2022-06-07 22:07:50|65.15|64.45|65.17|64.47|65.17|64.47|65.14|64.44|15
1654639680000|2022-06-07 22:08:00|65.14|64.44|65.17|64.47|65.18|64.48|65.14|64.44|9
1654639690000|2022-06-07 22:08:10|65.16|64.46|65.16|64.46|65.18|64.48|65.13|64.43|20
1654639700000|2022-06-07 22:08:20|65.14|64.44|65.1|64.4|65.16|64.46|65.1|64.4|13
1654639710000|2022-06-07 22:08:30|65.09|64.39|65.08|64.38|65.1|64.4|65.08|64.38|10
1654639720000|2022-06-07 22:08:40|65.09|64.39|65.08|64.38|65.09|64.39|65.07|64.37|4
1654639730000|2022-06-07 22:08:50|65.09|64.39|65.1|64.4|65.1|64.4|65.09|64.39|6
1654639740000|2022-06-07 22:09:00|65.11|64.41|65.11|64.41|65.11|64.41|65.1|64.4|9
1654639750000|2022-06-07 22:09:10|65.15|64.45|65.14|64.44|65.16|64.46|65.14|64.44|9
1654639760000|2022-06-07 22:09:20|65.15|64.45|65.17|64.47|65.17|64.47|65.14|64.44|9
1654639770000|2022-06-07 22:09:30|65.16|64.46|65.16|64.46|65.16|64.46|65.14|64.44|12
1654639780000|2022-06-07 22:09:40|65.15|64.45|65.15|64.45|65.16|64.46|65.15|64.45|13
1654639790000|2022-06-07 22:09:50|65.16|64.46|65.15|64.45|65.16|64.46|65.15|64.45|6
1654639800000|2022-06-07 22:10:00|65.16|64.46|65.15|64.45|65.18|64.48|65.15|64.45|6
1654639810000|2022-06-07 22:10:10|65.16|64.46|65.15|64.45|65.16|64.46|65.15|64.45|6
1654639820000|2022-06-07 22:10:20|65.16|64.46|65.15|64.45|65.16|64.46|65.15|64.45|8
1654639830000|2022-06-07 22:10:30|65.16|64.46|65.16|64.46|65.16|64.46|65.15|64.45|7
1654639840000|2022-06-07 22:10:40|65.15|64.45|65.2|64.5|65.2|64.5|65.15|64.45|12
1654639850000|2022-06-07 22:10:50|65.21|64.51|65.2|64.5|65.21|64.51|65.2|64.5|8
1654639860000|2022-06-07 22:11:00|65.21|64.51|65.19|64.49|65.21|64.51|65.19|64.49|7
1654639870000|2022-06-07 22:11:10|65.2|64.5|65.19|64.49|65.21|64.51|65.18|64.48|12
1654639880000|2022-06-07 22:11:20|65.2|64.5|65.2|64.5|65.2|64.5|65.2|64.5|1
1654639890000|2022-06-07 22:11:30|65.19|64.49|65.2|64.5|65.2|64.5|65.19|64.49|4
1654639900000|2022-06-07 22:11:40|65.19|64.49|65.19|64.49|65.19|64.49|65.18|64.48|9
1654639910000|2022-06-07 22:11:50|65.18|64.48|65.17|64.47|65.18|64.48|65.16|64.46|4
1654639920000|2022-06-07 22:12:00|65.18|64.48|65.17|64.47|65.18|64.48|65.16|64.46|15
1654639930000|2022-06-07 22:12:10|65.18|64.48|65.17|64.47|65.18|64.48|65.16|64.46|8
1654639940000|2022-06-07 22:12:20|65.18|64.48|65.18|64.48|65.18|64.48|65.17|64.47|3
1654639950000|2022-06-07 22:12:30|65.17|64.47|65.14|64.44|65.18|64.48|65.14|64.44|14
1654639960000|2022-06-07 22:12:40|65.15|64.45|65.18|64.48|65.18|64.48|65.14|64.44|19
1654639970000|2022-06-07 22:12:50|65.17|64.47|65.14|64.44|65.18|64.48|65.14|64.44|23
1654639980000|2022-06-07 22:13:00|65.13|64.43|65.14|64.44|65.14|64.44|65.13|64.43|6
1654639990000|2022-06-07 22:13:10|65.15|64.45|65.14|64.44|65.16|64.46|65.13|64.43|10
1654640000000|2022-06-07 22:13:20|65.13|64.43|65.12|64.42|65.13|64.43|65.11|64.41|11
1654640010000|2022-06-07 22:13:30|65.11|64.41|65.11|64.41|65.13|64.43|65.11|64.41|10
1654640020000|2022-06-07 22:13:40|65.13|64.43|65.13|64.43|65.13|64.43|65.11|64.41|10
1654640030000|2022-06-07 22:13:50|65.11|64.41|65.12|64.42|65.13|64.43|65.11|64.41|6
1654640040000|2022-06-07 22:14:00|65.11|64.41|65.12|64.42|65.14|64.44|65.11|64.41|15
1654640050000|2022-06-07 22:14:10|65.11|64.41|65.12|64.42|65.12|64.42|65.11|64.41|8
1654640060000|2022-06-07 22:14:20|65.11|64.41|65.11|64.41|65.12|64.42|65.11|64.41|7
1654640070000|2022-06-07 22:14:30|65.12|64.42|65.12|64.42|65.12|64.42|65.11|64.41|5
1654640100000|2022-06-07 22:15:00|65.13|64.43|65.17|64.47|65.18|64.48|65.13|64.43|9
1654640110000|2022-06-07 22:15:10|65.18|64.48|65.2|64.5|65.2|64.5|65.18|64.48|9
1654640120000|2022-06-07 22:15:20|65.19|64.49|65.17|64.47|65.21|64.51|65.17|64.47|10
1654640130000|2022-06-07 22:15:30|65.18|64.48|65.18|64.48|65.18|64.48|65.18|64.48|1
1654640140000|2022-06-07 22:15:40|65.2|64.5|65.19|64.49|65.2|64.5|65.19|64.49|4
1654640150000|2022-06-07 22:15:50|65.18|64.48|65.17|64.47|65.18|64.48|65.16|64.46|9
1654640160000|2022-06-07 22:16:00|65.15|64.45|65.18|64.48|65.19|64.49|65.15|64.45|10
1654640170000|2022-06-07 22:16:10|65.19|64.49|65.19|64.49|65.19|64.49|65.19|64.49|1
1654640180000|2022-06-07 22:16:20|65.2|64.5|65.21|64.51|65.22|64.52|65.2|64.5|14
1654640190000|2022-06-07 22:16:30|65.2|64.5|65.21|64.51|65.21|64.51|65.2|64.5|6
1654640200000|2022-06-07 22:16:40|65.2|64.5|65.19|64.49|65.2|64.5|65.18|64.48|6
1654640210000|2022-06-07 22:16:50|65.18|64.48|65.19|64.49|65.19|64.49|65.17|64.47|5
1654640220000|2022-06-07 22:17:00|65.18|64.48|65.15|64.45|65.19|64.49|65.15|64.45|11
1654640230000|2022-06-07 22:17:10|65.16|64.46|65.17|64.47|65.19|64.49|65.16|64.46|4
1654640240000|2022-06-07 22:17:20|65.16|64.46|65.17|64.47|65.18|64.48|65.16|64.46|6
1654640250000|2022-06-07 22:17:30|65.16|64.46|65.14|64.44|65.17|64.47|65.14|64.44|5
1654640260000|2022-06-07 22:17:40|65.15|64.45|65.18|64.48|65.19|64.49|65.15|64.45|6
1654640270000|2022-06-07 22:17:50|65.19|64.49|65.17|64.47|65.19|64.49|65.17|64.47|7
1654640280000|2022-06-07 22:18:00|65.18|64.48|65.18|64.48|65.18|64.48|65.17|64.47|5
1654640290000|2022-06-07 22:18:10|65.17|64.47|65.18|64.48|65.19|64.49|65.17|64.47|8
1654640300000|2022-06-07 22:18:20|65.17|64.47|65.18|64.48|65.19|64.49|65.17|64.47|4
1654640310000|2022-06-07 22:18:30|65.19|64.49|65.17|64.47|65.19|64.49|65.16|64.46|5
1654640320000|2022-06-07 22:18:40|65.18|64.48|65.16|64.46|65.18|64.48|65.14|64.44|11
1654640330000|2022-06-07 22:18:50|65.17|64.47|65.15|64.45|65.17|64.47|65.15|64.45|13
1654640340000|2022-06-07 22:19:00|65.16|64.46|65.16|64.46|65.17|64.47|65.15|64.45|13
1654640350000|2022-06-07 22:19:10|65.15|64.45|65.17|64.47|65.18|64.48|65.14|64.44|11
1654640360000|2022-06-07 22:19:20|65.15|64.45|65.18|64.48|65.18|64.48|65.15|64.45|4
1654640370000|2022-06-07 22:19:30|65.17|64.47|65.17|64.47|65.17|64.47|65.17|64.47|1
1654640380000|2022-06-07 22:19:40|65.18|64.48|65.06|64.36|65.18|64.48|65.05|64.35|13
1654640390000|2022-06-07 22:19:50|65.05|64.35|64.99|64.29|65.06|64.36|64.98|64.28|20
1654640400000|2022-06-07 22:20:00|64.98|64.28|64.98|64.28|64.98|64.28|64.95|64.25|18
1654640410000|2022-06-07 22:20:10|64.97|64.27|64.98|64.28|65|64.3|64.97|64.27|6
1654640420000|2022-06-07 22:20:20|64.97|64.27|64.96|64.26|64.98|64.28|64.95|64.25|15
1654640430000|2022-06-07 22:20:30|64.97|64.27|64.98|64.28|64.98|64.28|64.95|64.25|14
1654640440000|2022-06-07 22:20:40|64.97|64.27|64.94|64.24|64.98|64.28|64.94|64.24|14
1654640450000|2022-06-07 22:20:50|64.95|64.25|64.94|64.24|64.97|64.27|64.94|64.24|17
1654640460000|2022-06-07 22:21:00|64.95|64.25|64.95|64.25|64.95|64.25|64.94|64.24|5
1654640470000|2022-06-07 22:21:10|64.94|64.24|64.95|64.25|64.98|64.28|64.94|64.24|17
1654640480000|2022-06-07 22:21:20|64.96|64.26|64.95|64.25|64.97|64.27|64.95|64.25|10
1654640490000|2022-06-07 22:21:30|64.94|64.24|64.94|64.24|64.97|64.27|64.93|64.23|9
1654640500000|2022-06-07 22:21:40|64.95|64.25|64.95|64.25|64.96|64.26|64.94|64.24|7
1654640510000|2022-06-07 22:21:50|64.96|64.26|64.96|64.26|64.97|64.27|64.95|64.25|15
1654640520000|2022-06-07 22:22:00|64.95|64.25|64.95|64.25|64.96|64.26|64.95|64.25|5
1654640530000|2022-06-07 22:22:10|64.96|64.26|64.95|64.25|64.96|64.26|64.95|64.25|6
1654640540000|2022-06-07 22:22:20|64.96|64.26|64.96|64.26|64.96|64.26|64.96|64.26|1
1654640550000|2022-06-07 22:22:30|64.95|64.25|64.95|64.25|64.96|64.26|64.94|64.24|5
1654640560000|2022-06-07 22:22:40|64.94|64.24|64.94|64.24|64.96|64.26|64.93|64.23|8
1654640570000|2022-06-07 22:22:50|64.93|64.23|64.95|64.25|64.96|64.26|64.93|64.23|12
1654640580000|2022-06-07 22:23:00|64.94|64.24|64.88|64.18|64.95|64.25|64.88|64.18|10
1654640590000|2022-06-07 22:23:10|64.89|64.19|64.94|64.24|64.95|64.25|64.89|64.19|12
1654640600000|2022-06-07 22:23:20|64.92|64.22|64.94|64.24|64.94|64.24|64.92|64.22|3
1654640610000|2022-06-07 22:23:30|64.93|64.23|64.94|64.24|64.94|64.24|64.93|64.23|6
1654640620000|2022-06-07 22:23:40|64.93|64.23|64.93|64.23|64.93|64.23|64.92|64.22|7
1654640630000|2022-06-07 22:23:50|64.91|64.21|64.87|64.17|64.91|64.21|64.85|64.15|14
1654640640000|2022-06-07 22:24:00|64.88|64.18|64.89|64.19|64.89|64.19|64.86|64.16|16
1654640650000|2022-06-07 22:24:10|64.88|64.18|64.89|64.19|64.9|64.2|64.88|64.18|8
1654640660000|2022-06-07 22:24:20|64.9|64.2|64.87|64.17|64.9|64.2|64.86|64.16|9
1654640670000|2022-06-07 22:24:30|64.85|64.15|64.89|64.19|64.9|64.2|64.85|64.15|13
1654640680000|2022-06-07 22:24:40|64.88|64.18|64.87|64.17|64.9|64.2|64.86|64.16|10
1654640690000|2022-06-07 22:24:50|64.86|64.16|64.87|64.17|64.89|64.19|64.86|64.16|15
1654640700000|2022-06-07 22:25:00|64.88|64.18|64.89|64.19|64.89|64.19|64.87|64.17|8
1654640710000|2022-06-07 22:25:10|64.88|64.18|64.9|64.2|64.9|64.2|64.88|64.18|4
1654640720000|2022-06-07 22:25:20|64.89|64.19|64.9|64.2|64.9|64.2|64.89|64.19|4
1654640730000|2022-06-07 22:25:30|64.89|64.19|64.9|64.2|64.9|64.2|64.89|64.19|4
1654640740000|2022-06-07 22:25:40|64.89|64.19|64.89|64.19|64.9|64.2|64.88|64.18|11
1654640750000|2022-06-07 22:25:50|64.9|64.2|64.9|64.2|64.9|64.2|64.89|64.19|5
1654640760000|2022-06-07 22:26:00|64.89|64.19|64.95|64.25|64.95|64.25|64.89|64.19|12
1654640770000|2022-06-07 22:26:10|64.94|64.24|64.95|64.25|64.95|64.25|64.94|64.24|2
1654640780000|2022-06-07 22:26:20|64.93|64.23|64.9|64.2|64.96|64.26|64.9|64.2|11
1654640790000|2022-06-07 22:26:30|64.91|64.21|64.9|64.2|64.91|64.21|64.9|64.2|8
1654640800000|2022-06-07 22:26:40|64.91|64.21|64.89|64.19|64.91|64.21|64.89|64.19|5
1654640810000|2022-06-07 22:26:50|64.9|64.2|64.9|64.2|64.9|64.2|64.89|64.19|3
1654640820000|2022-06-07 22:27:00|64.89|64.19|64.9|64.2|64.9|64.2|64.88|64.18|7
1654640830000|2022-06-07 22:27:10|64.89|64.19|64.89|64.19|64.9|64.2|64.89|64.19|7
1654640840000|2022-06-07 22:27:20|64.88|64.18|64.89|64.19|64.89|64.19|64.88|64.18|2
1654640850000|2022-06-07 22:27:30|64.9|64.2|64.88|64.18|64.9|64.2|64.88|64.18|4
1654640860000|2022-06-07 22:27:40|64.89|64.19|64.89|64.19|64.9|64.2|64.89|64.19|5
1654640870000|2022-06-07 22:27:50|64.9|64.2|64.91|64.21|64.91|64.21|64.89|64.19|7
1654640880000|2022-06-07 22:28:00|64.9|64.2|64.91|64.21|64.91|64.21|64.9|64.2|6
1654640890000|2022-06-07 22:28:10|64.9|64.2|64.9|64.2|64.93|64.23|64.9|64.2|5
1654640900000|2022-06-07 22:28:20|64.91|64.21|64.96|64.26|64.96|64.26|64.9|64.2|9
1654640910000|2022-06-07 22:28:30|64.95|64.25|64.96|64.26|64.98|64.28|64.95|64.25|18
1654640920000|2022-06-07 22:28:40|64.95|64.25|64.96|64.26|64.96|64.26|64.95|64.25|6
1654640930000|2022-06-07 22:28:50|64.97|64.27|64.95|64.25|64.97|64.27|64.95|64.25|11
1654640940000|2022-06-07 22:29:00|64.96|64.26|64.95|64.25|64.96|64.26|64.94|64.24|8
1654640950000|2022-06-07 22:29:10|64.96|64.26|64.95|64.25|64.96|64.26|64.94|64.24|6
1654640960000|2022-06-07 22:29:20|64.94|64.24|64.94|64.24|64.95|64.25|64.94|64.24|3
1654640970000|2022-06-07 22:29:30|64.95|64.25|64.95|64.25|64.95|64.25|64.94|64.24|5
1654640980000|2022-06-07 22:29:40|64.96|64.26|64.95|64.25|64.96|64.26|64.94|64.24|6
1654641000000|2022-06-07 22:30:00|64.96|64.26|64.96|64.26|64.97|64.27|64.95|64.25|9
1654641010000|2022-06-07 22:30:10|64.95|64.25|64.94|64.24|64.96|64.26|64.94|64.24|8
1654641020000|2022-06-07 22:30:20|64.93|64.23|64.9|64.2|64.93|64.23|64.9|64.2|5
1654641030000|2022-06-07 22:30:30|64.89|64.19|64.88|64.18|64.92|64.22|64.88|64.18|3
1654641040000|2022-06-07 22:30:40|64.9|64.2|64.89|64.19|64.91|64.21|64.88|64.18|18
1654641050000|2022-06-07 22:30:50|64.88|64.18|64.86|64.16|64.9|64.2|64.85|64.15|15
1654641060000|2022-06-07 22:31:00|64.85|64.15|64.85|64.15|64.87|64.17|64.85|64.15|17
1654641070000|2022-06-07 22:31:10|64.84|64.14|64.8|64.1|64.85|64.15|64.8|64.1|8
1654641080000|2022-06-07 22:31:20|64.81|64.11|64.78|64.08|64.81|64.11|64.77|64.07|12
1654641090000|2022-06-07 22:31:30|64.77|64.07|64.77|64.07|64.78|64.08|64.77|64.07|5
1654641100000|2022-06-07 22:31:40|64.78|64.08|64.78|64.08|64.79|64.09|64.78|64.08|3
1654641110000|2022-06-07 22:31:50|64.8|64.1|64.79|64.09|64.81|64.11|64.78|64.08|6
1654641120000|2022-06-07 22:32:00|64.78|64.08|64.79|64.09|64.79|64.09|64.78|64.08|10
1654641130000|2022-06-07 22:32:10|64.78|64.08|64.79|64.09|64.79|64.09|64.78|64.08|6
1654641140000|2022-06-07 22:32:20|64.78|64.08|64.87|64.17|64.87|64.17|64.78|64.08|8
1654641150000|2022-06-07 22:32:30|64.86|64.16|64.86|64.16|64.89|64.19|64.86|64.16|7
1654641160000|2022-06-07 22:32:40|64.88|64.18|64.87|64.17|64.88|64.18|64.87|64.17|4
1654641170000|2022-06-07 22:32:50|64.89|64.19|64.9|64.2|64.9|64.2|64.87|64.17|7
1654641180000|2022-06-07 22:33:00|64.89|64.19|64.89|64.19|64.89|64.19|64.89|64.19|1
1654641190000|2022-06-07 22:33:10|64.9|64.2|64.9|64.2|64.9|64.2|64.88|64.18|6
1654641200000|2022-06-07 22:33:20|64.89|64.19|64.89|64.19|64.9|64.2|64.88|64.18|7
1654641210000|2022-06-07 22:33:30|64.88|64.18|64.87|64.17|64.88|64.18|64.86|64.16|12
1654641220000|2022-06-07 22:33:40|64.88|64.18|64.89|64.19|64.9|64.2|64.87|64.17|13
1654641230000|2022-06-07 22:33:50|64.9|64.2|64.89|64.19|64.9|64.2|64.88|64.18|8
1654641240000|2022-06-07 22:34:00|64.88|64.18|64.9|64.2|64.9|64.2|64.88|64.18|3
1654641250000|2022-06-07 22:34:10|64.88|64.18|64.88|64.18|64.88|64.18|64.87|64.17|7
1654641260000|2022-06-07 22:34:20|64.87|64.17|64.87|64.17|64.88|64.18|64.87|64.17|7
1654641270000|2022-06-07 22:34:30|64.88|64.18|64.87|64.17|64.88|64.18|64.87|64.17|8
1654641280000|2022-06-07 22:34:40|64.86|64.16|64.79|64.09|64.89|64.19|64.79|64.09|17
1654641290000|2022-06-07 22:34:50|64.73|64.03|64.63|63.93|64.73|64.03|64.62|63.92|15
1654641300000|2022-06-07 22:35:00|64.64|63.94|64.69|63.99|64.77|64.07|64.63|63.93|20
1654641310000|2022-06-07 22:35:10|64.68|63.98|64.75|64.05|64.76|64.06|64.68|63.98|13
1654641320000|2022-06-07 22:35:20|64.74|64.04|64.74|64.04|64.75|64.05|64.74|64.04|3
1654641330000|2022-06-07 22:35:30|64.75|64.05|64.66|63.96|64.75|64.05|64.66|63.96|11
1654641340000|2022-06-07 22:35:40|64.67|63.97|64.57|63.87|64.68|63.98|64.56|63.86|21
1654641350000|2022-06-07 22:35:50|64.58|63.88|64.59|63.89|64.68|63.98|64.57|63.87|22
1654641360000|2022-06-07 22:36:00|64.6|63.9|64.64|63.94|64.64|63.94|64.59|63.89|12
1654641370000|2022-06-07 22:36:10|64.65|63.95|64.64|63.94|64.66|63.96|64.64|63.94|4
1654641380000|2022-06-07 22:36:20|64.65|63.95|64.66|63.96|64.67|63.97|64.65|63.95|8
1654641390000|2022-06-07 22:36:30|64.65|63.95|64.66|63.96|64.67|63.97|64.65|63.95|11
1654641400000|2022-06-07 22:36:40|64.65|63.95|64.65|63.95|64.66|63.96|64.65|63.95|5
1654641410000|2022-06-07 22:36:50|64.64|63.94|64.65|63.95|64.66|63.96|64.63|63.93|9
1654641420000|2022-06-07 22:37:00|64.64|63.94|64.68|63.98|64.68|63.98|64.64|63.94|12
1654641430000|2022-06-07 22:37:10|64.66|63.96|64.68|63.98|64.68|63.98|64.65|63.95|6
1654641440000|2022-06-07 22:37:20|64.66|63.96|64.68|63.98|64.68|63.98|64.65|63.95|5
1654641450000|2022-06-07 22:37:30|64.67|63.97|64.67|63.97|64.67|63.97|64.65|63.95|11
1654641460000|2022-06-07 22:37:40|64.65|63.95|64.67|63.97|64.68|63.98|64.65|63.95|8
1654641470000|2022-06-07 22:37:50|64.65|63.95|64.67|63.97|64.69|63.99|64.65|63.95|19
1654641480000|2022-06-07 22:38:00|64.68|63.98|64.67|63.97|64.69|63.99|64.67|63.97|5
1654641490000|2022-06-07 22:38:10|64.68|63.98|64.71|64.01|64.71|64.01|64.67|63.97|7
1654641500000|2022-06-07 22:38:20|64.7|64|64.68|63.98|64.7|64|64.68|63.98|6
1654641510000|2022-06-07 22:38:30|64.69|63.99|64.68|63.98|64.7|64|64.68|63.98|4
1654641520000|2022-06-07 22:38:40|64.67|63.97|64.68|63.98|64.68|63.98|64.67|63.97|2
1654641530000|2022-06-07 22:38:50|64.69|63.99|64.74|64.04|64.78|64.08|64.69|63.99|12
1654641540000|2022-06-07 22:39:00|64.75|64.05|64.74|64.04|64.75|64.05|64.73|64.03|6
1654641550000|2022-06-07 22:39:10|64.73|64.03|64.74|64.04|64.77|64.07|64.72|64.02|17
1654641560000|2022-06-07 22:39:20|64.73|64.03|64.74|64.04|64.74|64.04|64.73|64.03|10
1654641570000|2022-06-07 22:39:30|64.75|64.05|64.74|64.04|64.76|64.06|64.73|64.03|4
1654641580000|2022-06-07 22:39:40|64.73|64.03|64.7|64|64.74|64.04|64.67|63.97|11
1654641590000|2022-06-07 22:39:50|64.69|63.99|64.7|64|64.7|64|64.69|63.99|12
1654641600000|2022-06-07 22:40:00|64.69|63.99|64.7|64|64.7|64|64.69|63.99|8
1654641610000|2022-06-07 22:40:10|64.69|63.99|64.7|64|64.71|64.01|64.69|63.99|8
1654641620000|2022-06-07 22:40:20|64.71|64.01|64.7|64|64.71|64.01|64.7|64|6
1654641630000|2022-06-07 22:40:30|64.71|64.01|64.66|63.96|64.71|64.01|64.64|63.94|13
1654641640000|2022-06-07 22:40:40|64.68|63.98|64.6|63.9|64.68|63.98|64.59|63.89|13
1654641650000|2022-06-07 22:40:50|64.59|63.89|64.58|63.88|64.6|63.9|64.56|63.86|16
1654641660000|2022-06-07 22:41:00|64.57|63.87|64.56|63.86|64.57|63.87|64.54|63.84|5
1654641670000|2022-06-07 22:41:10|64.55|63.85|64.54|63.84|64.56|63.86|64.53|63.83|16
1654641680000|2022-06-07 22:41:20|64.55|63.85|64.48|63.78|64.55|63.85|64.46|63.76|17
1654641690000|2022-06-07 22:41:30|64.49|63.79|64.5|63.8|64.51|63.81|64.48|63.78|10
1654641700000|2022-06-07 22:41:40|64.49|63.79|64.49|63.79|64.5|63.8|64.48|63.78|16
1654641710000|2022-06-07 22:41:50|64.48|63.78|64.48|63.78|64.5|63.8|64.47|63.77|15
1654641720000|2022-06-07 22:42:00|64.49|63.79|64.5|63.8|64.5|63.8|64.47|63.77|22
1654641730000|2022-06-07 22:42:10|64.49|63.79|64.5|63.8|64.5|63.8|64.49|63.79|8
1654641740000|2022-06-07 22:42:20|64.49|63.79|64.5|63.8|64.51|63.81|64.49|63.79|10
1654641750000|2022-06-07 22:42:30|64.49|63.79|64.5|63.8|64.5|63.8|64.49|63.79|2
1654641760000|2022-06-07 22:42:40|64.49|63.79|64.5|63.8|64.5|63.8|64.49|63.79|4
1654641770000|2022-06-07 22:42:50|64.49|63.79|64.51|63.81|64.51|63.81|64.49|63.79|3
1654641780000|2022-06-07 22:43:00|64.5|63.8|64.49|63.79|64.5|63.8|64.49|63.79|6
1654641790000|2022-06-07 22:43:10|64.5|63.8|64.48|63.78|64.5|63.8|64.47|63.77|16
1654641800000|2022-06-07 22:43:20|64.49|63.79|64.48|63.78|64.49|63.79|64.48|63.78|10
1654641810000|2022-06-07 22:43:30|64.47|63.77|64.35|63.65|64.49|63.79|64.35|63.65|16
1654641820000|2022-06-07 22:43:40|64.36|63.66|64.3|63.6|64.36|63.66|64.21|63.51|26
1654641830000|2022-06-07 22:43:50|64.29|63.59|64.29|63.59|64.3|63.6|64.28|63.58|9
1654641840000|2022-06-07 22:44:00|64.3|63.6|64.34|63.64|64.35|63.65|64.29|63.59|10
1654641850000|2022-06-07 22:44:10|64.35|63.65|64.35|63.65|64.36|63.66|64.34|63.64|13
1654641860000|2022-06-07 22:44:20|64.36|63.66|64.31|63.61|64.36|63.66|64.29|63.59|10
1654641870000|2022-06-07 22:44:30|64.32|63.62|64.26|63.56|64.32|63.62|64.26|63.56|19
1654641880000|2022-06-07 22:44:40|64.27|63.57|64.25|63.55|64.27|63.57|64.24|63.54|20
1654641890000|2022-06-07 22:44:50|64.24|63.54|64.21|63.51|64.27|63.57|64.2|63.5|22
1654641900000|2022-06-07 22:45:00|64.2|63.5|64.26|63.56|64.26|63.56|64.2|63.5|14
1654641910000|2022-06-07 22:45:10|64.25|63.55|64.26|63.56|64.27|63.57|64.24|63.54|14
1654641920000|2022-06-07 22:45:20|64.25|63.55|64.26|63.56|64.27|63.57|64.25|63.55|15
1654641930000|2022-06-07 22:45:30|64.27|63.57|64.2|63.5|64.27|63.57|64.19|63.49|11
1654641940000|2022-06-07 22:45:40|64.23|63.53|64.24|63.54|64.27|63.57|64.23|63.53|14
1654641950000|2022-06-07 22:45:50|64.25|63.55|64.26|63.56|64.26|63.56|64.24|63.54|9
1654641960000|2022-06-07 22:46:00|64.25|63.55|64.29|63.59|64.29|63.59|64.25|63.55|9
1654641970000|2022-06-07 22:46:10|64.28|63.58|64.2|63.5|64.29|63.59|64.2|63.5|16
1654641980000|2022-06-07 22:46:20|64.19|63.49|64.15|63.45|64.2|63.5|64.15|63.45|14
1654641990000|2022-06-07 22:46:30|64.16|63.46|64.15|63.45|64.18|63.48|64.15|63.45|15
1654642000000|2022-06-07 22:46:40|64.16|63.46|64.19|63.49|64.21|63.51|64.15|63.45|14
1654642010000|2022-06-07 22:46:50|64.2|63.5|64.12|63.42|64.2|63.5|64.11|63.41|20
1654642020000|2022-06-07 22:47:00|64.1|63.4|63.99|63.29|64.1|63.4|63.99|63.29|19
1654642030000|2022-06-07 22:47:10|63.98|63.28|63.89|63.19|63.99|63.29|63.88|63.18|26
1654642040000|2022-06-07 22:47:20|63.9|63.2|63.91|63.21|63.95|63.25|63.88|63.18|17
1654642050000|2022-06-07 22:47:30|63.92|63.22|63.89|63.19|63.92|63.22|63.89|63.19|12
1654642060000|2022-06-07 22:47:40|63.88|63.18|63.77|63.07|63.89|63.19|63.75|63.05|18
1654642070000|2022-06-07 22:47:50|63.76|63.06|63.57|62.87|63.77|63.07|63.57|62.87|23
1654642080000|2022-06-07 22:48:00|63.56|62.86|63.49|62.79|63.58|62.88|63.48|62.78|17
1654642090000|2022-06-07 22:48:10|63.48|62.78|63.39|62.69|63.5|62.8|63.39|62.69|27
1654642100000|2022-06-07 22:48:20|63.4|62.7|63.56|62.86|63.56|62.86|63.39|62.69|25
1654642110000|2022-06-07 22:48:30|63.57|62.87|63.65|62.95|63.65|62.95|63.53|62.83|23
1654642120000|2022-06-07 22:48:40|63.64|62.94|63.54|62.84|63.66|62.96|63.54|62.84|20
1654642130000|2022-06-07 22:48:50|63.55|62.85|63.44|62.74|63.55|62.85|63.44|62.74|25
1654642140000|2022-06-07 22:49:00|63.45|62.75|63.38|62.68|63.47|62.77|63.38|62.68|25
1654642150000|2022-06-07 22:49:10|63.4|62.7|63.18|62.48|63.4|62.7|63.18|62.48|26
1654642160000|2022-06-07 22:49:20|63.17|62.47|63.06|62.36|63.18|62.48|63.05|62.35|20
1654642170000|2022-06-07 22:49:30|63.05|62.35|63.14|62.44|63.17|62.47|63.04|62.34|18
1654642180000|2022-06-07 22:49:40|63.13|62.43|62.94|62.24|63.13|62.43|62.94|62.24|23
1654642190000|2022-06-07 22:49:50|62.9|62.2|62.66|61.96|62.9|62.2|62.64|61.94|23
1654642200000|2022-06-07 22:50:00|62.65|61.95|62.56|61.86|62.69|61.99|62.51|61.81|22
1654642210000|2022-06-07 22:50:10|62.57|61.87|62.8|62.1|62.8|62.1|62.56|61.86|22
1654642220000|2022-06-07 22:50:20|62.81|62.11|62.83|62.13|62.95|62.25|62.81|62.11|27
1654642230000|2022-06-07 22:50:30|62.84|62.14|62.95|62.25|62.95|62.25|62.84|62.14|24
1654642240000|2022-06-07 22:50:40|62.96|62.26|63.06|62.36|63.08|62.38|62.96|62.26|14
1654642250000|2022-06-07 22:50:50|63.05|62.35|62.96|62.26|63.09|62.39|62.96|62.26|20
1654642260000|2022-06-07 22:51:00|62.97|62.27|63.08|62.38|63.08|62.38|62.9|62.2|34
1654642270000|2022-06-07 22:51:10|63.09|62.39|63.09|62.39|63.28|62.58|63.09|62.39|32
1654642280000|2022-06-07 22:51:20|63.1|62.4|63.13|62.43|63.14|62.44|62.98|62.28|25
1654642290000|2022-06-07 22:51:30|63.15|62.45|63.1|62.4|63.18|62.48|63.09|62.39|26
1654642300000|2022-06-07 22:51:40|63.09|62.39|63.14|62.44|63.15|62.45|63.09|62.39|24
1654642310000|2022-06-07 22:51:50|63.15|62.45|63.1|62.4|63.2|62.5|63.1|62.4|26
1654642320000|2022-06-07 22:52:00|63.08|62.38|63.18|62.48|63.18|62.48|63.06|62.36|28
1654642330000|2022-06-07 22:52:10|63.17|62.47|63.2|62.5|63.21|62.51|63.16|62.46|25
1654642340000|2022-06-07 22:52:20|63.21|62.51|63.15|62.45|63.21|62.51|63.15|62.45|12
1654642350000|2022-06-07 22:52:30|63.14|62.44|63.14|62.44|63.15|62.45|63.09|62.39|22
1654642360000|2022-06-07 22:52:40|63.15|62.45|63.19|62.49|63.2|62.5|63.14|62.44|16
1654642370000|2022-06-07 22:52:50|63.18|62.48|63.14|62.44|63.19|62.49|63.14|62.44|21
1654642380000|2022-06-07 22:53:00|63.15|62.45|63.17|62.47|63.19|62.49|63.11|62.41|18
1654642390000|2022-06-07 22:53:10|63.18|62.48|63.17|62.47|63.2|62.5|63.14|62.44|23
1654642400000|2022-06-07 22:53:20|63.16|62.46|63.25|62.55|63.26|62.56|63.16|62.46|16
1654642410000|2022-06-07 22:53:30|63.24|62.54|63.41|62.71|63.41|62.71|63.24|62.54|24
1654642420000|2022-06-07 22:53:40|63.42|62.72|63.33|62.63|63.44|62.74|63.33|62.63|21
1654642430000|2022-06-07 22:53:50|63.34|62.64|63.42|62.72|63.42|62.72|63.33|62.63|27
1654642440000|2022-06-07 22:54:00|63.43|62.73|63.52|62.82|63.64|62.94|63.43|62.73|28
1654642450000|2022-06-07 22:54:10|63.5|62.8|63.39|62.69|63.5|62.8|63.38|62.68|23
1654642460000|2022-06-07 22:54:20|63.41|62.71|63.44|62.74|63.45|62.75|63.4|62.7|23
1654642470000|2022-06-07 22:54:30|63.45|62.75|63.56|62.86|63.56|62.86|63.4|62.7|22
1654642480000|2022-06-07 22:54:40|63.57|62.87|63.68|62.98|63.69|62.99|63.57|62.87|21
1654642490000|2022-06-07 22:54:50|63.71|63.01|64.12|63.42|64.13|63.43|63.71|63.01|27
1654642500000|2022-06-07 22:55:00|64.13|63.43|64.46|63.76|64.51|63.81|64.13|63.43|29
1654642510000|2022-06-07 22:55:10|64.47|63.77|64.15|63.45|64.47|63.77|64.13|63.43|26
1654642520000|2022-06-07 22:55:20|64.17|63.47|64.1|63.4|64.19|63.49|64.09|63.39|28
1654642530000|2022-06-07 22:55:30|64.08|63.38|64.13|63.43|64.13|63.43|64.05|63.35|29
1654642540000|2022-06-07 22:55:40|64.14|63.44|64.06|63.36|64.14|63.44|64.06|63.36|19
1654642550000|2022-06-07 22:55:50|64.05|63.35|64.11|63.41|64.14|63.44|64.05|63.35|26
1654642560000|2022-06-07 22:56:00|64.1|63.4|64.02|63.32|64.1|63.4|63.94|63.24|25
1654642570000|2022-06-07 22:56:10|64.03|63.33|63.89|63.19|64.03|63.33|63.87|63.17|27
1654642580000|2022-06-07 22:56:20|63.92|63.22|63.84|63.14|63.92|63.22|63.8|63.1|25
1654642590000|2022-06-07 22:56:30|63.82|63.12|63.87|63.17|63.89|63.19|63.82|63.12|27
1654642600000|2022-06-07 22:56:40|63.86|63.16|63.74|63.04|63.87|63.17|63.74|63.04|31
1654642610000|2022-06-07 22:56:50|63.72|63.02|63.68|62.98|63.76|63.06|63.68|62.98|20
1654642620000|2022-06-07 22:57:00|63.67|62.97|63.73|63.03|63.83|63.13|63.62|62.92|28
1654642630000|2022-06-07 22:57:10|63.71|63.01|63.73|63.03|63.79|63.09|63.68|62.98|27
1654642640000|2022-06-07 22:57:20|63.75|63.05|63.83|63.13|63.84|63.14|63.73|63.03|28
1654642650000|2022-06-07 22:57:30|63.84|63.14|63.83|63.13|63.95|63.25|63.79|63.09|28
1654642660000|2022-06-07 22:57:40|63.82|63.12|63.75|63.05|63.84|63.14|63.72|63.02|30
1654642670000|2022-06-07 22:57:50|63.78|63.08|63.8|63.1|63.89|63.19|63.72|63.02|26
1654642680000|2022-06-07 22:58:00|63.82|63.12|63.79|63.09|63.83|63.13|63.75|63.05|27
1654642690000|2022-06-07 22:58:10|63.78|63.08|63.78|63.08|63.82|63.12|63.74|63.04|22
1654642700000|2022-06-07 22:58:20|63.79|63.09|63.79|63.09|63.85|63.15|63.76|63.06|33
1654642710000|2022-06-07 22:58:30|63.78|63.08|63.81|63.11|63.86|63.16|63.75|63.05|27
1654642720000|2022-06-07 22:58:40|63.8|63.1|63.73|63.03|63.83|63.13|63.73|63.03|30
1654642730000|2022-06-07 22:58:50|63.75|63.05|63.75|63.05|63.79|63.09|63.67|62.97|28
1654642740000|2022-06-07 22:59:00|63.76|63.06|63.71|63.01|63.77|63.07|63.71|63.01|29
1654642750000|2022-06-07 22:59:10|63.72|63.02|63.75|63.05|63.78|63.08|63.72|63.02|23
1654642760000|2022-06-07 22:59:20|63.74|63.04|63.74|63.04|63.78|63.08|63.72|63.02|25
1654642770000|2022-06-07 22:59:30|63.73|63.03|63.74|63.04|63.77|63.07|63.72|63.02|25
1654642780000|2022-06-07 22:59:40|63.75|63.05|63.83|63.13|63.85|63.15|63.75|63.05|24
1654642790000|2022-06-07 22:59:50|63.85|63.15|63.84|63.14|63.85|63.15|63.82|63.12|26
1654642800000|2022-06-07 23:00:00|63.83|63.13|63.89|63.19|63.93|63.23|63.83|63.13|19
1654642810000|2022-06-07 23:00:10|63.87|63.17|63.81|63.11|63.9|63.2|63.81|63.11|19
1654642820000|2022-06-07 23:00:20|63.83|63.13|63.79|63.09|63.84|63.14|63.77|63.07|28
1654642830000|2022-06-07 23:00:30|63.8|63.1|63.77|63.07|63.8|63.1|63.77|63.07|26
1654642840000|2022-06-07 23:00:40|63.76|63.06|63.69|62.99|63.79|63.09|63.69|62.99|24
1654642850000|2022-06-07 23:00:50|63.7|63|63.63|62.93|63.73|63.03|63.62|62.92|24
1654642860000|2022-06-07 23:01:00|63.62|62.92|63.53|62.83|63.63|62.93|63.49|62.79|28
1654642870000|2022-06-07 23:01:10|63.52|62.82|63.4|62.7|63.55|62.85|63.4|62.7|23
1654642880000|2022-06-07 23:01:20|63.39|62.69|63.42|62.72|63.51|62.81|63.39|62.69|29
1654642890000|2022-06-07 23:01:30|63.41|62.71|63.34|62.64|63.42|62.72|63.33|62.63|25
1654642900000|2022-06-07 23:01:40|63.35|62.65|63.24|62.54|63.36|62.66|63.24|62.54|28
1654642910000|2022-06-07 23:01:50|63.26|62.56|63.23|62.53|63.31|62.61|63.19|62.49|28
1654642920000|2022-06-07 23:02:00|63.24|62.54|63.37|62.67|63.37|62.67|63.23|62.53|17
1654642930000|2022-06-07 23:02:10|63.38|62.68|63.33|62.63|63.43|62.73|63.32|62.62|32
1654642940000|2022-06-07 23:02:20|63.32|62.62|63.25|62.55|63.32|62.62|63.24|62.54|18
1654642950000|2022-06-07 23:02:30|63.26|62.56|63.29|62.59|63.31|62.61|63.25|62.55|17
1654642960000|2022-06-07 23:02:40|63.32|62.62|63.36|62.66|63.44|62.74|63.32|62.62|22
1654642970000|2022-06-07 23:02:50|63.35|62.65|63.45|62.75|63.48|62.78|63.3|62.6|32
1654642980000|2022-06-07 23:03:00|63.46|62.76|63.46|62.76|63.48|62.78|63.43|62.73|22
1654642990000|2022-06-07 23:03:10|63.45|62.75|63.46|62.76|63.46|62.76|63.41|62.71|25
1654643000000|2022-06-07 23:03:20|63.47|62.77|63.41|62.71|63.47|62.77|63.39|62.69|27
1654643010000|2022-06-07 23:03:30|63.42|62.72|63.45|62.75|63.45|62.75|63.42|62.72|13
1654643020000|2022-06-07 23:03:40|63.44|62.74|63.47|62.77|63.48|62.78|63.42|62.72|26
1654643030000|2022-06-07 23:03:50|63.48|62.78|63.58|62.88|63.58|62.88|63.47|62.77|19
1654643040000|2022-06-07 23:04:00|63.59|62.89|63.61|62.91|63.64|62.94|63.59|62.89|19
1654643050000|2022-06-07 23:04:10|63.6|62.9|63.53|62.83|63.6|62.9|63.53|62.83|21
1654643060000|2022-06-07 23:04:20|63.54|62.84|63.53|62.83|63.57|62.87|63.52|62.82|20
1654643070000|2022-06-07 23:04:30|63.55|62.85|63.51|62.81|63.56|62.86|63.5|62.8|15
1654643080000|2022-06-07 23:04:40|63.49|62.79|63.56|62.86|63.58|62.88|63.49|62.79|26
1654643090000|2022-06-07 23:04:50|63.57|62.87|63.53|62.83|63.57|62.87|63.53|62.83|21
1654643100000|2022-06-07 23:05:00|63.55|62.85|63.52|62.82|63.57|62.87|63.51|62.81|18
1654643110000|2022-06-07 23:05:10|63.51|62.81|63.51|62.81|63.58|62.88|63.51|62.81|27
1654643120000|2022-06-07 23:05:20|63.52|62.82|63.53|62.83|63.54|62.84|63.51|62.81|15
1654643130000|2022-06-07 23:05:30|63.52|62.82|63.64|62.94|63.64|62.94|63.52|62.82|18
1654643140000|2022-06-07 23:05:40|63.65|62.95|63.61|62.91|63.65|62.95|63.59|62.89|19
1654643150000|2022-06-07 23:05:50|63.59|62.89|63.69|62.99|63.73|63.03|63.59|62.89|24
1654643160000|2022-06-07 23:06:00|63.7|63|63.76|63.06|63.79|63.09|63.68|62.98|23
1654643170000|2022-06-07 23:06:10|63.78|63.08|63.87|63.17|63.96|63.26|63.78|63.08|22
1654643180000|2022-06-07 23:06:20|63.88|63.18|63.77|63.07|63.88|63.18|63.76|63.06|24
1654643190000|2022-06-07 23:06:30|63.76|63.06|63.8|63.1|63.83|63.13|63.75|63.05|20
1654643200000|2022-06-07 23:06:40|63.79|63.09|63.76|63.06|63.8|63.1|63.75|63.05|18
1654643210000|2022-06-07 23:06:50|63.77|63.07|63.76|63.06|63.84|63.14|63.76|63.06|27
1654643220000|2022-06-07 23:07:00|63.75|63.05|63.82|63.12|63.82|63.12|63.71|63.01|27
1654643230000|2022-06-07 23:07:10|63.84|63.14|63.84|63.14|63.86|63.16|63.81|63.11|14
1654643240000|2022-06-07 23:07:20|63.81|63.11|63.81|63.11|63.87|63.17|63.77|63.07|22
1654643250000|2022-06-07 23:07:30|63.8|63.1|63.83|63.13|63.84|63.14|63.77|63.07|20
1654643260000|2022-06-07 23:07:40|63.82|63.12|63.83|63.13|63.87|63.17|63.79|63.09|20
1654643270000|2022-06-07 23:07:50|63.82|63.12|63.81|63.11|63.87|63.17|63.78|63.08|25
1654643280000|2022-06-07 23:08:00|63.8|63.1|63.83|63.13|63.85|63.15|63.77|63.07|23
1654643290000|2022-06-07 23:08:10|63.84|63.14|63.76|63.06|63.86|63.16|63.75|63.05|19
1654643300000|2022-06-07 23:08:20|63.75|63.05|63.76|63.06|63.78|63.08|63.73|63.03|18
1654643310000|2022-06-07 23:08:30|63.75|63.05|63.84|63.14|63.84|63.14|63.73|63.03|24
1654643320000|2022-06-07 23:08:40|63.85|63.15|63.84|63.14|63.86|63.16|63.81|63.11|19
1654643330000|2022-06-07 23:08:50|63.82|63.12|63.91|63.21|63.93|63.23|63.82|63.12|24
1654643340000|2022-06-07 23:09:00|63.9|63.2|63.89|63.19|63.91|63.21|63.86|63.16|15
1654643350000|2022-06-07 23:09:10|63.92|63.22|63.86|63.16|63.93|63.23|63.84|63.14|21
1654643360000|2022-06-07 23:09:20|63.88|63.18|63.91|63.21|63.92|63.22|63.85|63.15|18
1654643370000|2022-06-07 23:09:30|63.92|63.22|64|63.3|64.03|63.33|63.92|63.22|12
1654643380000|2022-06-07 23:09:40|63.99|63.29|63.98|63.28|63.99|63.29|63.95|63.25|15
1654643390000|2022-06-07 23:09:50|63.97|63.27|63.98|63.28|64.02|63.32|63.96|63.26|13
1654643400000|2022-06-07 23:10:00|63.97|63.27|63.99|63.29|63.99|63.29|63.97|63.27|15
1654643410000|2022-06-07 23:10:10|64|63.3|64.03|63.33|64.03|63.33|63.99|63.29|20
1654643420000|2022-06-07 23:10:20|64.04|63.34|64.04|63.34|64.04|63.34|64.03|63.33|11
1654643430000|2022-06-07 23:10:30|64.03|63.33|64.04|63.34|64.06|63.36|64.03|63.33|16
1654643440000|2022-06-07 23:10:40|64.03|63.33|64.12|63.42|64.13|63.43|64.03|63.33|11
1654643450000|2022-06-07 23:10:50|64.13|63.43|64.1|63.4|64.13|63.43|64.05|63.35|18
1654643460000|2022-06-07 23:11:00|64.11|63.41|64.23|63.53|64.23|63.53|64.11|63.41|20
1654643470000|2022-06-07 23:11:10|64.25|63.55|64.16|63.46|64.25|63.55|64.16|63.46|20
1654643480000|2022-06-07 23:11:20|64.14|63.44|64.11|63.41|64.14|63.44|64.1|63.4|20
1654643490000|2022-06-07 23:11:30|64.12|63.42|64.06|63.36|64.12|63.42|64.04|63.34|19
1654643500000|2022-06-07 23:11:40|64.05|63.35|64.03|63.33|64.05|63.35|64.02|63.32|17
1654643510000|2022-06-07 23:11:50|64.04|63.34|64.08|63.38|64.12|63.42|64.03|63.33|18
1654643520000|2022-06-07 23:12:00|64.07|63.37|64.14|63.44|64.14|63.44|64.06|63.36|17
1654643530000|2022-06-07 23:12:10|64.15|63.45|64.22|63.52|64.24|63.54|64.15|63.45|18
1654643540000|2022-06-07 23:12:20|64.23|63.53|64.15|63.45|64.23|63.53|64.15|63.45|21
1654643550000|2022-06-07 23:12:30|64.16|63.46|64.15|63.45|64.16|63.46|64.14|63.44|15
1654643560000|2022-06-07 23:12:40|64.16|63.46|64.12|63.42|64.16|63.46|64.1|63.4|17
1654643570000|2022-06-07 23:12:50|64.11|63.41|64.12|63.42|64.15|63.45|64.1|63.4|17
1654643580000|2022-06-07 23:13:00|64.11|63.41|64.17|63.47|64.17|63.47|64.1|63.4|25
1654643590000|2022-06-07 23:13:10|64.18|63.48|64.15|63.45|64.22|63.52|64.14|63.44|23
1654643600000|2022-06-07 23:13:20|64.14|63.44|64.13|63.43|64.16|63.46|64.11|63.41|21
1654643610000|2022-06-07 23:13:30|64.14|63.44|64.14|63.44|64.15|63.45|64.11|63.41|9
1654643620000|2022-06-07 23:13:40|64.15|63.45|64.14|63.44|64.15|63.45|64.12|63.42|13
1654643630000|2022-06-07 23:13:50|64.15|63.45|64.12|63.42|64.15|63.45|64.12|63.42|12
1654643640000|2022-06-07 23:14:00|64.13|63.43|64.2|63.5|64.2|63.5|64.12|63.42|10
1654643650000|2022-06-07 23:14:10|64.21|63.51|64.2|63.5|64.23|63.53|64.17|63.47|13
1654643660000|2022-06-07 23:14:20|64.21|63.51|64.19|63.49|64.22|63.52|64.18|63.48|11
1654643670000|2022-06-07 23:14:30|64.2|63.5|64.21|63.51|64.21|63.51|64.18|63.48|15
1654643680000|2022-06-07 23:14:40|64.2|63.5|64.18|63.48|64.24|63.54|64.17|63.47|13
1654643690000|2022-06-07 23:14:50|64.17|63.47|64.18|63.48|64.18|63.48|64.16|63.46|14
1654643700000|2022-06-07 23:15:00|64.17|63.47|64.2|63.5|64.2|63.5|64.09|63.39|21
1654643710000|2022-06-07 23:15:10|64.21|63.51|64.17|63.47|64.22|63.52|64.17|63.47|18
1654643720000|2022-06-07 23:15:20|64.14|63.44|64.18|63.48|64.18|63.48|64.14|63.44|11
1654643730000|2022-06-07 23:15:30|64.19|63.49|64.16|63.46|64.19|63.49|64.09|63.39|30
1654643740000|2022-06-07 23:15:40|64.15|63.45|64.07|63.37|64.19|63.49|64.06|63.36|18
1654643750000|2022-06-07 23:15:50|64.06|63.36|64.02|63.32|64.06|63.36|64|63.3|18
1654643760000|2022-06-07 23:16:00|63.99|63.29|63.98|63.28|64|63.3|63.95|63.25|21
1654643770000|2022-06-07 23:16:10|63.97|63.27|64.03|63.33|64.03|63.33|63.97|63.27|16
1654643780000|2022-06-07 23:16:20|64.02|63.32|64.03|63.33|64.03|63.33|64.01|63.31|10
1654643790000|2022-06-07 23:16:30|64.02|63.32|64.04|63.34|64.04|63.34|64.01|63.31|12
1654643800000|2022-06-07 23:16:40|64.05|63.35|64.05|63.35|64.07|63.37|64.04|63.34|9
1654643810000|2022-06-07 23:16:50|64.04|63.34|64.03|63.33|64.05|63.35|64.02|63.32|11
1654643820000|2022-06-07 23:17:00|64.02|63.32|63.91|63.21|64.03|63.33|63.91|63.21|19
1654643830000|2022-06-07 23:17:10|63.92|63.22|63.92|63.22|63.94|63.24|63.9|63.2|16
1654643840000|2022-06-07 23:17:20|63.87|63.17|63.86|63.16|63.88|63.18|63.85|63.15|12
1654643850000|2022-06-07 23:17:30|63.85|63.15|63.84|63.14|63.85|63.15|63.81|63.11|9
1654643860000|2022-06-07 23:17:40|63.83|63.13|63.79|63.09|63.86|63.16|63.79|63.09|25
1654643870000|2022-06-07 23:17:50|63.82|63.12|63.83|63.13|63.84|63.14|63.82|63.12|15
1654643880000|2022-06-07 23:18:00|63.84|63.14|63.83|63.13|63.87|63.17|63.81|63.11|16
1654643890000|2022-06-07 23:18:10|63.82|63.12|63.81|63.11|63.85|63.15|63.8|63.1|24
1654643900000|2022-06-07 23:18:20|63.8|63.1|63.9|63.2|63.9|63.2|63.8|63.1|18
1654643910000|2022-06-07 23:18:30|63.91|63.21|63.91|63.21|63.92|63.22|63.9|63.2|13
1654643920000|2022-06-07 23:18:40|63.92|63.22|63.97|63.27|64.02|63.32|63.91|63.21|23
1654643930000|2022-06-07 23:18:50|63.96|63.26|64.05|63.35|64.05|63.35|63.96|63.26|21
1654643940000|2022-06-07 23:19:00|64.06|63.36|64.09|63.39|64.13|63.43|64.05|63.35|19
1654643950000|2022-06-07 23:19:10|64.1|63.4|64.01|63.31|64.1|63.4|64.01|63.31|15
1654643960000|2022-06-07 23:19:20|64.02|63.32|64|63.3|64.03|63.33|63.94|63.24|17
1654643970000|2022-06-07 23:19:30|63.98|63.28|64.05|63.35|64.06|63.36|63.98|63.28|14
1654643980000|2022-06-07 23:19:40|64.04|63.34|63.98|63.28|64.05|63.35|63.97|63.27|21
1654643990000|2022-06-07 23:19:50|63.97|63.27|63.87|63.17|63.98|63.28|63.87|63.17|17
1654644000000|2022-06-07 23:20:00|63.86|63.16|63.87|63.17|63.89|63.19|63.85|63.15|12
1654644010000|2022-06-07 23:20:10|63.86|63.16|63.89|63.19|63.89|63.19|63.86|63.16|13
1654644020000|2022-06-07 23:20:20|63.9|63.2|63.89|63.19|63.9|63.2|63.89|63.19|4
1654644030000|2022-06-07 23:20:30|63.9|63.2|63.94|63.24|63.95|63.25|63.89|63.19|16
1654644040000|2022-06-07 23:20:40|63.92|63.22|63.86|63.16|63.92|63.22|63.85|63.15|13
1654644050000|2022-06-07 23:20:50|63.87|63.17|63.87|63.17|63.87|63.17|63.86|63.16|9
1654644060000|2022-06-07 23:21:00|63.86|63.16|63.92|63.22|63.93|63.23|63.86|63.16|19
1654644070000|2022-06-07 23:21:10|63.91|63.21|63.94|63.24|63.94|63.24|63.91|63.21|11
1654644080000|2022-06-07 23:21:20|63.93|63.23|63.92|63.22|63.95|63.25|63.91|63.21|16
1654644090000|2022-06-07 23:21:30|63.93|63.23|63.91|63.21|63.94|63.24|63.91|63.21|23
1654644100000|2022-06-07 23:21:40|63.92|63.22|63.92|63.22|63.96|63.26|63.92|63.22|15
1654644110000|2022-06-07 23:21:50|63.93|63.23|63.94|63.24|63.96|63.26|63.89|63.19|24
1654644120000|2022-06-07 23:22:00|63.93|63.23|63.94|63.24|63.97|63.27|63.92|63.22|21
1654644130000|2022-06-07 23:22:10|63.93|63.23|63.93|63.23|63.97|63.27|63.91|63.21|17
1654644140000|2022-06-07 23:22:20|63.94|63.24|63.92|63.22|63.94|63.24|63.91|63.21|18
1654644150000|2022-06-07 23:22:30|63.93|63.23|63.93|63.23|63.94|63.24|63.91|63.21|17
1654644160000|2022-06-07 23:22:40|63.94|63.24|63.96|63.26|63.97|63.27|63.94|63.24|11
1654644170000|2022-06-07 23:22:50|63.95|63.25|63.93|63.23|63.95|63.25|63.92|63.22|21
1654644180000|2022-06-07 23:23:00|63.94|63.24|63.96|63.26|63.97|63.27|63.94|63.24|11
1654644190000|2022-06-07 23:23:10|63.97|63.27|63.94|63.24|63.97|63.27|63.91|63.21|9
1654644200000|2022-06-07 23:23:20|63.95|63.25|63.96|63.26|63.97|63.27|63.95|63.25|5
1654644210000|2022-06-07 23:23:30|63.94|63.24|63.94|63.24|63.96|63.26|63.94|63.24|13
1654644220000|2022-06-07 23:23:40|63.96|63.26|63.97|63.27|63.97|63.27|63.94|63.24|10
1654644230000|2022-06-07 23:23:50|63.96|63.26|64.02|63.32|64.06|63.36|63.95|63.25|19
1654644240000|2022-06-07 23:24:00|64.01|63.31|64|63.3|64.01|63.31|64|63.3|14
1654644250000|2022-06-07 23:24:10|64.01|63.31|64.02|63.32|64.06|63.36|64|63.3|19
1654644260000|2022-06-07 23:24:20|64.04|63.34|64.03|63.33|64.06|63.36|64.02|63.32|18
1654644270000|2022-06-07 23:24:30|64.04|63.34|64.04|63.34|64.06|63.36|64.03|63.33|14
1654644280000|2022-06-07 23:24:40|64.05|63.35|64.13|63.43|64.13|63.43|64.04|63.34|12
1654644290000|2022-06-07 23:24:50|64.12|63.42|64.24|63.54|64.28|63.58|64.12|63.42|19
1654644300000|2022-06-07 23:25:00|64.23|63.53|64.13|63.43|64.23|63.53|64.12|63.42|18
1654644310000|2022-06-07 23:25:10|64.12|63.42|64.22|63.52|64.23|63.53|64.1|63.4|22
1654644320000|2022-06-07 23:25:20|64.23|63.53|64.16|63.46|64.25|63.55|64.14|63.44|16
1654644330000|2022-06-07 23:25:30|64.15|63.45|64.13|63.43|64.16|63.46|64.12|63.42|10
1654644340000|2022-06-07 23:25:40|64.12|63.42|64.08|63.38|64.14|63.44|64.08|63.38|19
1654644350000|2022-06-07 23:25:50|64.09|63.39|64.12|63.42|64.15|63.45|64.09|63.39|21
1654644360000|2022-06-07 23:26:00|64.11|63.41|64.16|63.46|64.17|63.47|64.1|63.4|24
1654644370000|2022-06-07 23:26:10|64.17|63.47|64.16|63.46|64.18|63.48|64.15|63.45|12
1654644380000|2022-06-07 23:26:20|64.15|63.45|64.16|63.46|64.17|63.47|64.15|63.45|12
1654644390000|2022-06-07 23:26:30|64.17|63.47|64.15|63.45|64.17|63.47|64.14|63.44|19
1654644400000|2022-06-07 23:26:40|64.14|63.44|64.14|63.44|64.15|63.45|64.13|63.43|20
1654644410000|2022-06-07 23:26:50|64.12|63.42|64.12|63.42|64.16|63.46|64.1|63.4|20
1654644420000|2022-06-07 23:27:00|64.13|63.43|64.14|63.44|64.15|63.45|64.12|63.42|16
1654644430000|2022-06-07 23:27:10|64.15|63.45|64.13|63.43|64.15|63.45|64.13|63.43|15
1654644440000|2022-06-07 23:27:20|64.14|63.44|64.15|63.45|64.16|63.46|64.13|63.43|16
1654644450000|2022-06-07 23:27:30|64.14|63.44|64.17|63.47|64.18|63.48|64.12|63.42|20
1654644460000|2022-06-07 23:27:40|64.16|63.46|64.16|63.46|64.17|63.47|64.15|63.45|11
1654644470000|2022-06-07 23:27:50|64.14|63.44|64.16|63.46|64.17|63.47|64.14|63.44|13
1654644480000|2022-06-07 23:28:00|64.15|63.45|64.16|63.46|64.16|63.46|64.15|63.45|8
1654644490000|2022-06-07 23:28:10|64.17|63.47|64.12|63.42|64.17|63.47|64.12|63.42|15
1654644500000|2022-06-07 23:28:20|64.15|63.45|64.15|63.45|64.15|63.45|64.14|63.44|3
1654644510000|2022-06-07 23:28:30|64.16|63.46|64.17|63.47|64.17|63.47|64.14|63.44|17
1654644520000|2022-06-07 23:28:40|64.16|63.46|64.17|63.47|64.17|63.47|64.13|63.43|18
1654644530000|2022-06-07 23:28:50|64.16|63.46|64.17|63.47|64.17|63.47|64.15|63.45|16
1654644540000|2022-06-07 23:29:00|64.16|63.46|64.16|63.46|64.17|63.47|64.15|63.45|9
1654644550000|2022-06-07 23:29:10|64.15|63.45|64.16|63.46|64.16|63.46|64.14|63.44|13
1654644560000|2022-06-07 23:29:20|64.15|63.45|64.16|63.46|64.16|63.46|64.14|63.44|9
1654644570000|2022-06-07 23:29:30|64.14|63.44|64.14|63.44|64.15|63.45|64.13|63.43|19
1654644580000|2022-06-07 23:29:40|64.13|63.43|64.05|63.35|64.15|63.45|64.05|63.35|21
1654644590000|2022-06-07 23:29:50|64.04|63.34|64.02|63.32|64.04|63.34|64.01|63.31|16
1654644600000|2022-06-07 23:30:00|64.03|63.33|64.07|63.37|64.1|63.4|64.02|63.32|17
1654644610000|2022-06-07 23:30:10|64.08|63.38|64.12|63.42|64.14|63.44|64.07|63.37|17
1654644620000|2022-06-07 23:30:20|64.13|63.43|64.15|63.45|64.16|63.46|64.1|63.4|13
1654644630000|2022-06-07 23:30:30|64.16|63.46|64.15|63.45|64.16|63.46|64.14|63.44|12
1654644640000|2022-06-07 23:30:40|64.18|63.48|64.21|63.51|64.21|63.51|64.16|63.46|11
1654644650000|2022-06-07 23:30:50|64.23|63.53|64.23|63.53|64.24|63.54|64.22|63.52|11
1654644660000|2022-06-07 23:31:00|64.22|63.52|64.23|63.53|64.24|63.54|64.22|63.52|6
1654644670000|2022-06-07 23:31:10|64.24|63.54|64.24|63.54|64.24|63.54|64.23|63.53|9
1654644680000|2022-06-07 23:31:20|64.23|63.53|64.24|63.54|64.25|63.55|64.22|63.52|17
1654644690000|2022-06-07 23:31:30|64.25|63.55|64.22|63.52|64.26|63.56|64.22|63.52|17
1654644700000|2022-06-07 23:31:40|64.23|63.53|64.22|63.52|64.24|63.54|64.2|63.5|18
1654644710000|2022-06-07 23:31:50|64.2|63.5|64.16|63.46|64.23|63.53|64.15|63.45|19
1654644720000|2022-06-07 23:32:00|64.15|63.45|64.18|63.48|64.18|63.48|64.15|63.45|19
1654644730000|2022-06-07 23:32:10|64.19|63.49|64.16|63.46|64.2|63.5|64.16|63.46|17
1654644740000|2022-06-07 23:32:20|64.15|63.45|64.16|63.46|64.17|63.47|64.14|63.44|12
1654644750000|2022-06-07 23:32:30|64.17|63.47|64.17|63.47|64.17|63.47|64.16|63.46|9
1654644760000|2022-06-07 23:32:40|64.16|63.46|64.16|63.46|64.16|63.46|64.16|63.46|1
1654644770000|2022-06-07 23:32:50|64.17|63.47|64.16|63.46|64.17|63.47|64.16|63.46|4
1654644780000|2022-06-07 23:33:00|64.15|63.45|64.15|63.45|64.16|63.46|64.13|63.43|15
1654644790000|2022-06-07 23:33:10|64.14|63.44|64.13|63.43|64.17|63.47|64.12|63.42|16
1654644800000|2022-06-07 23:33:20|64.12|63.42|64.12|63.42|64.15|63.45|64.11|63.41|12
1654644810000|2022-06-07 23:33:30|64.13|63.43|64.12|63.42|64.13|63.43|64.12|63.42|2
1654644820000|2022-06-07 23:33:40|64.13|63.43|64.08|63.38|64.13|63.43|64.08|63.38|18
1654644830000|2022-06-07 23:33:50|64.09|63.39|64.08|63.38|64.09|63.39|64.08|63.38|4
1654644840000|2022-06-07 23:34:00|64.07|63.37|64.07|63.37|64.09|63.39|64.07|63.37|9
1654644850000|2022-06-07 23:34:10|64.08|63.38|64.08|63.38|64.08|63.38|64.07|63.37|11
1654644860000|2022-06-07 23:34:20|64.07|63.37|64.08|63.38|64.08|63.38|64.07|63.37|8
1654644870000|2022-06-07 23:34:30|64.09|63.39|64.12|63.42|64.16|63.46|64.09|63.39|18
1654644880000|2022-06-07 23:34:40|64.13|63.43|64.11|63.41|64.15|63.45|64.11|63.41|19
1654644890000|2022-06-07 23:34:50|64.12|63.42|64.05|63.35|64.13|63.43|64.05|63.35|8
1654644900000|2022-06-07 23:35:00|64.04|63.34|64.05|63.35|64.06|63.36|64.03|63.33|12
1654644910000|2022-06-07 23:35:10|64.04|63.34|64.05|63.35|64.05|63.35|64.04|63.34|6
1654644920000|2022-06-07 23:35:20|64.04|63.34|64.08|63.38|64.08|63.38|64.04|63.34|6
1654644930000|2022-06-07 23:35:30|64.07|63.37|64.08|63.38|64.08|63.38|64.07|63.37|6
1654644940000|2022-06-07 23:35:40|64.09|63.39|64.13|63.43|64.14|63.44|64.09|63.39|7
1654644950000|2022-06-07 23:35:50|64.14|63.44|64.13|63.43|64.14|63.44|64.11|63.41|11
1654644960000|2022-06-07 23:36:00|64.14|63.44|64.15|63.45|64.16|63.46|64.14|63.44|10
1654644970000|2022-06-07 23:36:10|64.16|63.46|64.16|63.46|64.16|63.46|64.16|63.46|1
1654644980000|2022-06-07 23:36:20|64.17|63.47|64.2|63.5|64.2|63.5|64.17|63.47|2
1654644990000|2022-06-07 23:36:30|64.23|63.53|64.22|63.52|64.24|63.54|64.19|63.49|18
1654645000000|2022-06-07 23:36:40|64.21|63.51|64.21|63.51|64.22|63.52|64.2|63.5|15
1654645010000|2022-06-07 23:36:50|64.22|63.52|64.21|63.51|64.22|63.52|64.19|63.49|12
1654645020000|2022-06-07 23:37:00|64.22|63.52|64.17|63.47|64.22|63.52|64.16|63.46|13
1654645030000|2022-06-07 23:37:10|64.16|63.46|64.18|63.48|64.18|63.48|64.16|63.46|6
1654645040000|2022-06-07 23:37:20|64.2|63.5|64.17|63.47|64.21|63.51|64.16|63.46|6
1654645050000|2022-06-07 23:37:30|64.16|63.46|64.16|63.46|64.17|63.47|64.14|63.44|15
1654645060000|2022-06-07 23:37:40|64.14|63.44|64.14|63.44|64.16|63.46|64.14|63.44|17
1654645070000|2022-06-07 23:37:50|64.15|63.45|64.16|63.46|64.17|63.47|64.15|63.45|12
1654645080000|2022-06-07 23:38:00|64.17|63.47|64.15|63.45|64.17|63.47|64.14|63.44|7
1654645090000|2022-06-07 23:38:10|64.16|63.46|64.16|63.46|64.16|63.46|64.12|63.42|22
1654645100000|2022-06-07 23:38:20|64.17|63.47|64.09|63.39|64.17|63.47|64.09|63.39|14
1654645110000|2022-06-07 23:38:30|64.08|63.38|64.07|63.37|64.08|63.38|64.06|63.36|4
1654645120000|2022-06-07 23:38:40|64.08|63.38|64.12|63.42|64.13|63.43|64.08|63.38|8
1654645130000|2022-06-07 23:38:50|64.13|63.43|64.12|63.42|64.14|63.44|64.12|63.42|8
1654645140000|2022-06-07 23:39:00|64.13|63.43|64.12|63.42|64.16|63.46|64.12|63.42|9
1654645150000|2022-06-07 23:39:10|64.13|63.43|64.12|63.42|64.15|63.45|64.11|63.41|16
1654645160000|2022-06-07 23:39:20|64.11|63.41|64.11|63.41|64.13|63.43|64.11|63.41|17
1654645170000|2022-06-07 23:39:30|64.12|63.42|64.12|63.42|64.13|63.43|64.1|63.4|9
1654645180000|2022-06-07 23:39:40|64.11|63.41|64.08|63.38|64.11|63.41|64.06|63.36|15
1654645190000|2022-06-07 23:39:50|64.09|63.39|64.1|63.4|64.11|63.41|64.07|63.37|16
1654645200000|2022-06-07 23:40:00|64.09|63.39|64.18|63.48|64.18|63.48|64.07|63.37|16
1654645210000|2022-06-07 23:40:10|64.19|63.49|64.22|63.52|64.26|63.56|64.19|63.49|18
1654645220000|2022-06-07 23:40:20|64.21|63.51|64.23|63.53|64.24|63.54|64.21|63.51|17
1654645230000|2022-06-07 23:40:30|64.24|63.54|64.25|63.55|64.26|63.56|64.22|63.52|12
1654645240000|2022-06-07 23:40:40|64.24|63.54|64.26|63.56|64.26|63.56|64.22|63.52|14
1654645250000|2022-06-07 23:40:50|64.25|63.55|64.46|63.76|64.46|63.76|64.25|63.55|19
1654645260000|2022-06-07 23:41:00|64.47|63.77|64.42|63.72|64.48|63.78|64.41|63.71|30
1654645270000|2022-06-07 23:41:10|64.43|63.73|64.39|63.69|64.44|63.74|64.38|63.68|16
1654645280000|2022-06-07 23:41:20|64.38|63.68|64.36|63.66|64.39|63.69|64.36|63.66|9
1654645290000|2022-06-07 23:41:30|64.37|63.67|64.37|63.67|64.38|63.68|64.35|63.65|18
1654645300000|2022-06-07 23:41:40|64.36|63.66|64.36|63.66|64.38|63.68|64.34|63.64|21
1654645310000|2022-06-07 23:41:50|64.37|63.67|64.37|63.67|64.37|63.67|64.35|63.65|7
1654645320000|2022-06-07 23:42:00|64.36|63.66|64.36|63.66|64.37|63.67|64.35|63.65|11
1654645330000|2022-06-07 23:42:10|64.37|63.67|64.36|63.66|64.37|63.67|64.36|63.66|10
1654645340000|2022-06-07 23:42:20|64.37|63.67|64.38|63.68|64.38|63.68|64.36|63.66|12
1654645350000|2022-06-07 23:42:30|64.39|63.69|64.38|63.68|64.39|63.69|64.37|63.67|10
1654645360000|2022-06-07 23:42:40|64.39|63.69|64.35|63.65|64.39|63.69|64.35|63.65|11
1654645370000|2022-06-07 23:42:50|64.36|63.66|64.36|63.66|64.37|63.67|64.35|63.65|9
1654645380000|2022-06-07 23:43:00|64.37|63.67|64.34|63.64|64.37|63.67|64.32|63.62|18
1654645390000|2022-06-07 23:43:10|64.33|63.63|64.38|63.68|64.38|63.68|64.33|63.63|8
1654645400000|2022-06-07 23:43:20|64.39|63.69|64.39|63.69|64.39|63.69|64.37|63.67|17
1654645410000|2022-06-07 23:43:30|64.38|63.68|64.38|63.68|64.39|63.69|64.37|63.67|5
1654645420000|2022-06-07 23:43:40|64.39|63.69|64.37|63.67|64.39|63.69|64.36|63.66|15
1654645430000|2022-06-07 23:43:50|64.38|63.68|64.4|63.7|64.4|63.7|64.38|63.68|7
1654645440000|2022-06-07 23:44:00|64.39|63.69|64.4|63.7|64.4|63.7|64.39|63.69|2
1654645450000|2022-06-07 23:44:10|64.39|63.69|64.39|63.69|64.4|63.7|64.38|63.68|15
1654645460000|2022-06-07 23:44:20|64.4|63.7|64.39|63.69|64.4|63.7|64.38|63.68|6
1654645470000|2022-06-07 23:44:30|64.4|63.7|64.39|63.69|64.4|63.7|64.38|63.68|7
1654645480000|2022-06-07 23:44:40|64.38|63.68|64.38|63.68|64.39|63.69|64.38|63.68|5
1654645490000|2022-06-07 23:44:50|64.39|63.69|64.39|63.69|64.39|63.69|64.36|63.66|16
1654645500000|2022-06-07 23:45:00|64.4|63.7|64.37|63.67|64.4|63.7|64.37|63.67|10
1654645510000|2022-06-07 23:45:10|64.36|63.66|64.4|63.7|64.4|63.7|64.36|63.66|12
1654645520000|2022-06-07 23:45:20|64.39|63.69|64.4|63.7|64.41|63.71|64.39|63.69|10
1654645530000|2022-06-07 23:45:30|64.39|63.69|64.4|63.7|64.41|63.71|64.39|63.69|8
1654645540000|2022-06-07 23:45:40|64.41|63.71|64.44|63.74|64.47|63.77|64.4|63.7|16
1654645550000|2022-06-07 23:45:50|64.43|63.73|64.44|63.74|64.45|63.75|64.43|63.73|16
1654645560000|2022-06-07 23:46:00|64.45|63.75|64.43|63.73|64.45|63.75|64.43|63.73|11
1654645570000|2022-06-07 23:46:10|64.44|63.74|64.43|63.73|64.44|63.74|64.42|63.72|11
1654645580000|2022-06-07 23:46:20|64.44|63.74|64.43|63.73|64.44|63.74|64.43|63.73|14
1654645590000|2022-06-07 23:46:30|64.44|63.74|64.45|63.75|64.46|63.76|64.43|63.73|19
1654645600000|2022-06-07 23:46:40|64.46|63.76|64.46|63.76|64.46|63.76|64.45|63.75|5
1654645610000|2022-06-07 23:46:50|64.45|63.75|64.46|63.76|64.46|63.76|64.44|63.74|6
1654645620000|2022-06-07 23:47:00|64.45|63.75|64.45|63.75|64.46|63.76|64.44|63.74|11
1654645630000|2022-06-07 23:47:10|64.44|63.74|64.44|63.74|64.45|63.75|64.43|63.73|9
1654645640000|2022-06-07 23:47:20|64.43|63.73|64.38|63.68|64.43|63.73|64.37|63.67|17
1654645650000|2022-06-07 23:47:30|64.37|63.67|64.37|63.67|64.38|63.68|64.36|63.66|14
1654645660000|2022-06-07 23:47:40|64.36|63.66|64.38|63.68|64.39|63.69|64.35|63.65|19
1654645670000|2022-06-07 23:47:50|64.37|63.67|64.38|63.68|64.38|63.68|64.37|63.67|10
1654645680000|2022-06-07 23:48:00|64.37|63.67|64.35|63.65|64.38|63.68|64.34|63.64|19
1654645690000|2022-06-07 23:48:10|64.34|63.64|64.35|63.65|64.36|63.66|64.33|63.63|18
1654645700000|2022-06-07 23:48:20|64.36|63.66|64.37|63.67|64.4|63.7|64.34|63.64|21
1654645710000|2022-06-07 23:48:30|64.35|63.65|64.33|63.63|64.35|63.65|64.33|63.63|11
1654645720000|2022-06-07 23:48:40|64.34|63.64|64.33|63.63|64.37|63.67|64.32|63.62|17
1654645730000|2022-06-07 23:48:50|64.34|63.64|64.33|63.63|64.34|63.64|64.33|63.63|4
1654645740000|2022-06-07 23:49:00|64.34|63.64|64.33|63.63|64.34|63.64|64.33|63.63|10
1654645750000|2022-06-07 23:49:10|64.32|63.62|64.3|63.6|64.37|63.67|64.3|63.6|15
1654645760000|2022-06-07 23:49:20|64.31|63.61|64.29|63.59|64.32|63.62|64.29|63.59|9
1654645770000|2022-06-07 23:49:30|64.3|63.6|64.3|63.6|64.31|63.61|64.29|63.59|11
1654645780000|2022-06-07 23:49:40|64.29|63.59|64.3|63.6|64.3|63.6|64.27|63.57|19
1654645790000|2022-06-07 23:49:50|64.29|63.59|64.29|63.59|64.3|63.6|64.28|63.58|7
1654645800000|2022-06-07 23:50:00|64.27|63.57|64.28|63.58|64.29|63.59|64.27|63.57|8
1654645810000|2022-06-07 23:50:10|64.27|63.57|64.27|63.57|64.28|63.58|64.25|63.55|9
1654645820000|2022-06-07 23:50:20|64.28|63.58|64.29|63.59|64.29|63.59|64.27|63.57|14
1654645830000|2022-06-07 23:50:30|64.28|63.58|64.29|63.59|64.3|63.6|64.28|63.58|14
1654645840000|2022-06-07 23:50:40|64.3|63.6|64.34|63.64|64.35|63.65|64.29|63.59|20
1654645850000|2022-06-07 23:50:50|64.35|63.65|64.31|63.61|64.35|63.65|64.31|63.61|14
1654645860000|2022-06-07 23:51:00|64.3|63.6|64.3|63.6|64.3|63.6|64.28|63.58|10
1654645870000|2022-06-07 23:51:10|64.29|63.59|64.25|63.55|64.3|63.6|64.25|63.55|19
1654645880000|2022-06-07 23:51:20|64.22|63.52|64.17|63.47|64.22|63.52|64.15|63.45|11
1654645890000|2022-06-07 23:51:30|64.18|63.48|64.2|63.5|64.24|63.54|64.18|63.48|22
1654645900000|2022-06-07 23:51:40|64.21|63.51|64.2|63.5|64.26|63.56|64.19|63.49|16
1654645910000|2022-06-07 23:51:50|64.21|63.51|64.21|63.51|64.21|63.51|64.2|63.5|11
1654645920000|2022-06-07 23:52:00|64.2|63.5|64.22|63.52|64.22|63.52|64.2|63.5|11
1654645930000|2022-06-07 23:52:10|64.24|63.54|64.25|63.55|64.27|63.57|64.24|63.54|14
1654645940000|2022-06-07 23:52:20|64.26|63.56|64.25|63.55|64.27|63.57|64.25|63.55|6
1654645950000|2022-06-07 23:52:30|64.26|63.56|64.28|63.58|64.28|63.58|64.25|63.55|12
1654645960000|2022-06-07 23:52:40|64.27|63.57|64.26|63.56|64.28|63.58|64.26|63.56|10
1654645970000|2022-06-07 23:52:50|64.24|63.54|64.22|63.52|64.25|63.55|64.2|63.5|10
1654645980000|2022-06-07 23:53:00|64.2|63.5|64.23|63.53|64.25|63.55|64.2|63.5|15
1654645990000|2022-06-07 23:53:10|64.24|63.54|64.25|63.55|64.25|63.55|64.23|63.53|6
1654646000000|2022-06-07 23:53:20|64.26|63.56|64.26|63.56|64.27|63.57|64.24|63.54|19
1654646010000|2022-06-07 23:53:30|64.25|63.55|64.25|63.55|64.26|63.56|64.25|63.55|9
1654646020000|2022-06-07 23:53:40|64.24|63.54|64.25|63.55|64.27|63.57|64.24|63.54|11
1654646030000|2022-06-07 23:53:50|64.26|63.56|64.24|63.54|64.29|63.59|64.24|63.54|13
1654646040000|2022-06-07 23:54:00|64.25|63.55|64.25|63.55|64.26|63.56|64.24|63.54|18
1654646050000|2022-06-07 23:54:10|64.28|63.58|64.27|63.57|64.28|63.58|64.23|63.53|18
1654646060000|2022-06-07 23:54:20|64.26|63.56|64.27|63.57|64.27|63.57|64.24|63.54|8
1654646070000|2022-06-07 23:54:30|64.24|63.54|64.24|63.54|64.25|63.55|64.24|63.54|7
1654646080000|2022-06-07 23:54:40|64.25|63.55|64.26|63.56|64.26|63.56|64.24|63.54|12
1654646090000|2022-06-07 23:54:50|64.25|63.55|64.26|63.56|64.28|63.58|64.24|63.54|14
1654646100000|2022-06-07 23:55:00|64.27|63.57|64.24|63.54|64.27|63.57|64.23|63.53|15
1654646110000|2022-06-07 23:55:10|64.25|63.55|64.25|63.55|64.26|63.56|64.24|63.54|4
1654646120000|2022-06-07 23:55:20|64.26|63.56|64.25|63.55|64.26|63.56|64.24|63.54|11
1654646130000|2022-06-07 23:55:30|64.26|63.56|64.25|63.55|64.26|63.56|64.25|63.55|6
1654646140000|2022-06-07 23:55:40|64.26|63.56|64.26|63.56|64.27|63.57|64.25|63.55|11
1654646150000|2022-06-07 23:55:50|64.25|63.55|64.26|63.56|64.27|63.57|64.25|63.55|7
1654646160000|2022-06-07 23:56:00|64.27|63.57|64.25|63.55|64.27|63.57|64.24|63.54|11
1654646170000|2022-06-07 23:56:10|64.24|63.54|64.23|63.53|64.25|63.55|64.23|63.53|17
1654646180000|2022-06-07 23:56:20|64.24|63.54|64.26|63.56|64.26|63.56|64.23|63.53|9
1654646190000|2022-06-07 23:56:30|64.25|63.55|64.24|63.54|64.25|63.55|64.24|63.54|14
1654646200000|2022-06-07 23:56:40|64.25|63.55|64.26|63.56|64.26|63.56|64.23|63.53|13
1654646210000|2022-06-07 23:56:50|64.25|63.55|64.24|63.54|64.26|63.56|64.24|63.54|10
1654646220000|2022-06-07 23:57:00|64.25|63.55|64.19|63.49|64.25|63.55|64.19|63.49|20
1654646230000|2022-06-07 23:57:10|64.2|63.5|64.18|63.48|64.22|63.52|64.17|63.47|17
1654646240000|2022-06-07 23:57:20|64.19|63.49|64.19|63.49|64.2|63.5|64.18|63.48|12
1654646250000|2022-06-07 23:57:30|64.18|63.48|64.13|63.43|64.18|63.48|64.13|63.43|12
1654646260000|2022-06-07 23:57:40|64.14|63.44|64.13|63.43|64.14|63.44|64.1|63.4|13
1654646270000|2022-06-07 23:57:50|64.14|63.44|64.15|63.45|64.16|63.46|64.14|63.44|12
1654646280000|2022-06-07 23:58:00|64.16|63.46|64.17|63.47|64.17|63.47|64.15|63.45|12
1654646290000|2022-06-07 23:58:10|64.16|63.46|64.25|63.55|64.25|63.55|64.16|63.46|15
1654646300000|2022-06-07 23:58:20|64.26|63.56|64.28|63.58|64.28|63.58|64.23|63.53|14
1654646310000|2022-06-07 23:58:30|64.25|63.55|64.24|63.54|64.27|63.57|64.23|63.53|9
1654646320000|2022-06-07 23:58:40|64.23|63.53|64.23|63.53|64.24|63.54|64.23|63.53|11
1654646330000|2022-06-07 23:58:50|64.22|63.52|64.17|63.47|64.23|63.53|64.17|63.47|10
1654646340000|2022-06-07 23:59:00|64.16|63.46|64.16|63.46|64.17|63.47|64.15|63.45|13
1654646350000|2022-06-07 23:59:10|64.17|63.47|64.16|63.46|64.18|63.48|64.16|63.46|8
1654646360000|2022-06-07 23:59:20|64.15|63.45|64.17|63.47|64.19|63.49|64.15|63.45|8
1654646370000|2022-06-07 23:59:30|64.18|63.48|64.17|63.47|64.18|63.48|64.17|63.47|14
1654646380000|2022-06-07 23:59:40|64.18|63.48|64.17|63.47|64.18|63.48|64.16|63.46|12
1654646390000|2022-06-07 23:59:50|64.16|63.46|64.15|63.45|64.17|63.47|64.14|63.44|16
1654646400000|2022-06-08 00:00:00|64.16|63.46|64.15|63.45|64.16|63.46|64.14|63.44|9
1654646410000|2022-06-08 00:00:10|64.16|63.46|64.18|63.48|64.18|63.48|64.15|63.45|17
1654646420000|2022-06-08 00:00:20|64.17|63.47|64.14|63.44|64.17|63.47|64.12|63.42|11
1654646430000|2022-06-08 00:00:30|64.13|63.43|64.12|63.42|64.13|63.43|64.09|63.39|23
1654646440000|2022-06-08 00:00:40|64.13|63.43|64.15|63.45|64.17|63.47|64.13|63.43|16
1654646450000|2022-06-08 00:00:50|64.14|63.44|64.13|63.43|64.15|63.45|64.13|63.43|13
1654646460000|2022-06-08 00:01:00|64.14|63.44|64.22|63.52|64.23|63.53|64.13|63.43|16
1654646470000|2022-06-08 00:01:10|64.23|63.53|64.28|63.58|64.28|63.58|64.22|63.52|11
1654646480000|2022-06-08 00:01:20|64.27|63.57|64.38|63.68|64.38|63.68|64.27|63.57|15
1654646490000|2022-06-08 00:01:30|64.34|63.64|64.34|63.64|64.35|63.65|64.29|63.59|14
1654646500000|2022-06-08 00:01:40|64.33|63.63|64.39|63.69|64.4|63.7|64.33|63.63|24
1654646510000|2022-06-08 00:01:50|64.38|63.68|64.42|63.72|64.42|63.72|64.37|63.67|13
1654646520000|2022-06-08 00:02:00|64.43|63.73|64.34|63.64|64.43|63.73|64.33|63.63|17
1654646530000|2022-06-08 00:02:10|64.35|63.65|64.35|63.65|64.35|63.65|64.33|63.63|9
1654646540000|2022-06-08 00:02:20|64.34|63.64|64.31|63.61|64.35|63.65|64.31|63.61|15
1654646550000|2022-06-08 00:02:30|64.32|63.62|64.34|63.64|64.37|63.67|64.32|63.62|18
1654646560000|2022-06-08 00:02:40|64.36|63.66|64.23|63.53|64.36|63.66|64.23|63.53|14
1654646570000|2022-06-08 00:02:50|64.2|63.5|64.13|63.43|64.2|63.5|64.13|63.43|21
1654646580000|2022-06-08 00:03:00|64.14|63.44|64.13|63.43|64.15|63.45|64.08|63.38|21
1654646590000|2022-06-08 00:03:10|64.14|63.44|64.16|63.46|64.17|63.47|64.14|63.44|13
1654646600000|2022-06-08 00:03:20|64.17|63.47|64.23|63.53|64.24|63.54|64.16|63.46|19
1654646610000|2022-06-08 00:03:30|64.22|63.52|64.16|63.46|64.22|63.52|64.15|63.45|20
1654646620000|2022-06-08 00:03:40|64.15|63.45|64.23|63.53|64.27|63.57|64.15|63.45|17
1654646630000|2022-06-08 00:03:50|64.24|63.54|64.24|63.54|64.25|63.55|64.23|63.53|11
1654646640000|2022-06-08 00:04:00|64.23|63.53|64.23|63.53|64.24|63.54|64.23|63.53|9
1654646650000|2022-06-08 00:04:10|64.24|63.54|64.22|63.52|64.24|63.54|64.18|63.48|15
1654646660000|2022-06-08 00:04:20|64.23|63.53|64.28|63.58|64.28|63.58|64.21|63.51|12
1654646670000|2022-06-08 00:04:30|64.29|63.59|64.27|63.57|64.33|63.63|64.27|63.57|26
1654646680000|2022-06-08 00:04:40|64.26|63.56|64.29|63.59|64.29|63.59|64.26|63.56|12
1654646690000|2022-06-08 00:04:50|64.3|63.6|64.3|63.6|64.38|63.68|64.29|63.59|19
1654646700000|2022-06-08 00:05:00|64.29|63.59|64.26|63.56|64.29|63.59|64.26|63.56|9
1654646710000|2022-06-08 00:05:10|64.25|63.55|64.23|63.53|64.26|63.56|64.18|63.48|15
1654646720000|2022-06-08 00:05:20|64.24|63.54|64.24|63.54|64.24|63.54|64.21|63.51|11
1654646730000|2022-06-08 00:05:30|64.23|63.53|64.24|63.54|64.24|63.54|64.22|63.52|9
1654646740000|2022-06-08 00:05:40|64.23|63.53|64.23|63.53|64.25|63.55|64.23|63.53|7
1654646750000|2022-06-08 00:05:50|64.2|63.5|64.23|63.53|64.24|63.54|64.19|63.49|15
1654646760000|2022-06-08 00:06:00|64.24|63.54|64.25|63.55|64.25|63.55|64.22|63.52|8
1654646770000|2022-06-08 00:06:10|64.23|63.53|64.25|63.55|64.25|63.55|64.23|63.53|11
1654646780000|2022-06-08 00:06:20|64.24|63.54|64.23|63.53|64.25|63.55|64.22|63.52|14
1654646790000|2022-06-08 00:06:30|64.21|63.51|64.16|63.46|64.25|63.55|64.14|63.44|25
1654646800000|2022-06-08 00:06:40|64.15|63.45|64.17|63.47|64.17|63.47|64.13|63.43|12
1654646810000|2022-06-08 00:06:50|64.16|63.46|64.15|63.45|64.17|63.47|64.13|63.43|11
1654646820000|2022-06-08 00:07:00|64.14|63.44|64.15|63.45|64.15|63.45|64.14|63.44|6
1654646830000|2022-06-08 00:07:10|64.14|63.44|64.15|63.45|64.15|63.45|64.14|63.44|10
1654646840000|2022-06-08 00:07:20|64.14|63.44|64.13|63.43|64.15|63.45|64.12|63.42|12
1654646850000|2022-06-08 00:07:30|64.12|63.42|64.12|63.42|64.14|63.44|64.12|63.42|18
1654646860000|2022-06-08 00:07:40|64.13|63.43|64.08|63.38|64.13|63.43|64.05|63.35|14
1654646870000|2022-06-08 00:07:50|64.09|63.39|64.08|63.38|64.09|63.39|64.06|63.36|8
1654646880000|2022-06-08 00:08:00|64.09|63.39|64.17|63.47|64.17|63.47|64.09|63.39|16
1654646890000|2022-06-08 00:08:10|64.18|63.48|64.23|63.53|64.23|63.53|64.17|63.47|17
1654646900000|2022-06-08 00:08:20|64.22|63.52|64.19|63.49|64.23|63.53|64.18|63.48|10
1654646910000|2022-06-08 00:08:30|64.18|63.48|64.18|63.48|64.21|63.51|64.18|63.48|11
1654646920000|2022-06-08 00:08:40|64.19|63.49|64.12|63.42|64.19|63.49|64.12|63.42|19
1654646930000|2022-06-08 00:08:50|64.14|63.44|64.14|63.44|64.15|63.45|64.11|63.41|9
1654646940000|2022-06-08 00:09:00|64.15|63.45|64.14|63.44|64.15|63.45|64.09|63.39|21
1654646950000|2022-06-08 00:09:10|64.15|63.45|64.14|63.44|64.15|63.45|64.14|63.44|10
1654646960000|2022-06-08 00:09:20|64.15|63.45|64.15|63.45|64.15|63.45|64.14|63.44|15
1654646970000|2022-06-08 00:09:30|64.17|63.47|64.16|63.46|64.17|63.47|64.15|63.45|11
1654646980000|2022-06-08 00:09:40|64.15|63.45|64.17|63.47|64.17|63.47|64.15|63.45|15
1654646990000|2022-06-08 00:09:50|64.16|63.46|64.2|63.5|64.23|63.53|64.16|63.46|19
1654647000000|2022-06-08 00:10:00|64.19|63.49|64.18|63.48|64.2|63.5|64.17|63.47|8
1654647010000|2022-06-08 00:10:10|64.16|63.46|64.18|63.48|64.18|63.48|64.16|63.46|16
1654647020000|2022-06-08 00:10:20|64.17|63.47|64.21|63.51|64.21|63.51|64.17|63.47|15
1654647030000|2022-06-08 00:10:30|64.24|63.54|64.27|63.57|64.27|63.57|64.24|63.54|8
1654647040000|2022-06-08 00:10:40|64.26|63.56|64.28|63.58|64.29|63.59|64.26|63.56|12
1654647050000|2022-06-08 00:10:50|64.29|63.59|64.29|63.59|64.32|63.62|64.29|63.59|5
1654647060000|2022-06-08 00:11:00|64.28|63.58|64.36|63.66|64.38|63.68|64.28|63.58|16
1654647070000|2022-06-08 00:11:10|64.38|63.68|64.38|63.68|64.39|63.69|64.38|63.68|9
1654647080000|2022-06-08 00:11:20|64.39|63.69|64.35|63.65|64.39|63.69|64.34|63.64|8
1654647090000|2022-06-08 00:11:30|64.34|63.64|64.34|63.64|64.36|63.66|64.33|63.63|11
1654647100000|2022-06-08 00:11:40|64.33|63.63|64.33|63.63|64.34|63.64|64.33|63.63|9
1654647110000|2022-06-08 00:11:50|64.34|63.64|64.34|63.64|64.35|63.65|64.33|63.63|7
1654647120000|2022-06-08 00:12:00|64.35|63.65|64.37|63.67|64.38|63.68|64.35|63.65|11
1654647140000|2022-06-08 00:12:20|64.36|63.66|64.37|63.67|64.37|63.67|64.36|63.66|4
1654647150000|2022-06-08 00:12:30|64.36|63.66|64.34|63.64|64.37|63.67|64.33|63.63|11
1654647160000|2022-06-08 00:12:40|64.35|63.65|64.34|63.64|64.35|63.65|64.34|63.64|2
1654647170000|2022-06-08 00:12:50|64.33|63.63|64.32|63.62|64.34|63.64|64.32|63.62|4
1654647180000|2022-06-08 00:13:00|64.33|63.63|64.36|63.66|64.36|63.66|64.32|63.62|12
1654647190000|2022-06-08 00:13:10|64.35|63.65|64.36|63.66|64.37|63.67|64.35|63.65|6
1654647200000|2022-06-08 00:13:20|64.35|63.65|64.36|63.66|64.37|63.67|64.35|63.65|8
1654647210000|2022-06-08 00:13:30|64.37|63.67|64.4|63.7|64.4|63.7|64.36|63.66|9
1654647220000|2022-06-08 00:13:40|64.39|63.69|64.38|63.68|64.39|63.69|64.36|63.66|15
1654647230000|2022-06-08 00:13:50|64.39|63.69|64.39|63.69|64.4|63.7|64.36|63.66|15
1654647240000|2022-06-08 00:14:00|64.4|63.7|64.43|63.73|64.44|63.74|64.39|63.69|14
1654647250000|2022-06-08 00:14:10|64.44|63.74|64.45|63.75|64.47|63.77|64.42|63.72|16
1654647260000|2022-06-08 00:14:20|64.44|63.74|64.43|63.73|64.45|63.75|64.42|63.72|10
1654647270000|2022-06-08 00:14:30|64.42|63.72|64.43|63.73|64.44|63.74|64.41|63.71|16
1654647280000|2022-06-08 00:14:40|64.41|63.71|64.43|63.73|64.45|63.75|64.41|63.71|20
1654647290000|2022-06-08 00:14:50|64.44|63.74|64.43|63.73|64.44|63.74|64.43|63.73|14
1654647300000|2022-06-08 00:15:00|64.44|63.74|64.44|63.74|64.49|63.79|64.43|63.73|15
1654647310000|2022-06-08 00:15:10|64.42|63.72|64.37|63.67|64.43|63.73|64.35|63.65|16
1654647320000|2022-06-08 00:15:20|64.38|63.68|64.37|63.67|64.38|63.68|64.37|63.67|4
1654647330000|2022-06-08 00:15:30|64.38|63.68|64.36|63.66|64.38|63.68|64.34|63.64|8
1654647340000|2022-06-08 00:15:40|64.38|63.68|64.4|63.7|64.43|63.73|64.38|63.68|11
1654647350000|2022-06-08 00:15:50|64.39|63.69|64.35|63.65|64.4|63.7|64.35|63.65|14
1654647360000|2022-06-08 00:16:00|64.36|63.66|64.37|63.67|64.37|63.67|64.35|63.65|10
1654647370000|2022-06-08 00:16:10|64.36|63.66|64.34|63.64|64.36|63.66|64.33|63.63|7
1654647380000|2022-06-08 00:16:20|64.33|63.63|64.32|63.62|64.34|63.64|64.29|63.59|15
1654647390000|2022-06-08 00:16:30|64.33|63.63|64.34|63.64|64.34|63.64|64.32|63.62|14
1654647400000|2022-06-08 00:16:40|64.33|63.63|64.32|63.62|64.34|63.64|64.32|63.62|16
1654647410000|2022-06-08 00:16:50|64.33|63.63|64.36|63.66|64.36|63.66|64.32|63.62|13
1654647420000|2022-06-08 00:17:00|64.33|63.63|64.33|63.63|64.37|63.67|64.31|63.61|14
1654647430000|2022-06-08 00:17:10|64.35|63.65|64.33|63.63|64.35|63.65|64.33|63.63|9
1654647440000|2022-06-08 00:17:20|64.34|63.64|64.32|63.62|64.34|63.64|64.29|63.59|20
1654647450000|2022-06-08 00:17:30|64.35|63.65|64.33|63.63|64.35|63.65|64.32|63.62|11
1654647460000|2022-06-08 00:17:40|64.32|63.62|64.32|63.62|64.32|63.62|64.32|63.62|1
1654647470000|2022-06-08 00:17:50|64.33|63.63|64.26|63.56|64.33|63.63|64.25|63.55|12
1654647480000|2022-06-08 00:18:00|64.25|63.55|64.27|63.57|64.27|63.57|64.25|63.55|7
1654647490000|2022-06-08 00:18:10|64.26|63.56|64.25|63.55|64.27|63.57|64.25|63.55|6
1654647500000|2022-06-08 00:18:20|64.27|63.57|64.29|63.59|64.3|63.6|64.26|63.56|13
1654647510000|2022-06-08 00:18:30|64.3|63.6|64.3|63.6|64.3|63.6|64.29|63.59|11
1654647520000|2022-06-08 00:18:40|64.29|63.59|64.28|63.58|64.31|63.61|64.27|63.57|10
1654647530000|2022-06-08 00:18:50|64.27|63.57|64.24|63.54|64.27|63.57|64.24|63.54|5
1654647540000|2022-06-08 00:19:00|64.25|63.55|64.25|63.55|64.27|63.57|64.24|63.54|10
1654647550000|2022-06-08 00:19:10|64.26|63.56|64.27|63.57|64.27|63.57|64.25|63.55|13
1654647560000|2022-06-08 00:19:20|64.26|63.56|64.27|63.57|64.28|63.58|64.25|63.55|6
1654647580000|2022-06-08 00:19:40|64.28|63.58|64.27|63.57|64.28|63.58|64.27|63.57|8
1654647590000|2022-06-08 00:19:50|64.28|63.58|64.27|63.57|64.28|63.58|64.27|63.57|8
1654647600000|2022-06-08 00:20:00|64.28|63.58|64.2|63.5|64.28|63.58|64.2|63.5|17
1654647610000|2022-06-08 00:20:10|64.19|63.49|64.23|63.53|64.24|63.54|64.18|63.48|10
1654647620000|2022-06-08 00:20:20|64.22|63.52|64.23|63.53|64.24|63.54|64.22|63.52|18
1654647630000|2022-06-08 00:20:30|64.24|63.54|64.24|63.54|64.24|63.54|64.23|63.53|3
1654647640000|2022-06-08 00:20:40|64.23|63.53|64.24|63.54|64.24|63.54|64.23|63.53|6
1654647650000|2022-06-08 00:20:50|64.23|63.53|64.21|63.51|64.23|63.53|64.19|63.49|17
1654647660000|2022-06-08 00:21:00|64.22|63.52|64.25|63.55|64.26|63.56|64.2|63.5|16
1654647670000|2022-06-08 00:21:10|64.24|63.54|64.23|63.53|64.24|63.54|64.23|63.53|4
1654647680000|2022-06-08 00:21:20|64.22|63.52|64.19|63.49|64.27|63.57|64.19|63.49|12
1654647690000|2022-06-08 00:21:30|64.18|63.48|64.2|63.5|64.2|63.5|64.18|63.48|10
1654647700000|2022-06-08 00:21:40|64.21|63.51|64.17|63.47|64.21|63.51|64.17|63.47|8
1654647710000|2022-06-08 00:21:50|64.18|63.48|64.19|63.49|64.2|63.5|64.18|63.48|14
1654647720000|2022-06-08 00:22:00|64.2|63.5|64.21|63.51|64.21|63.51|64.19|63.49|8
1654647730000|2022-06-08 00:22:10|64.22|63.52|64.25|63.55|64.26|63.56|64.22|63.52|9
1654647740000|2022-06-08 00:22:20|64.26|63.56|64.27|63.57|64.27|63.57|64.26|63.56|6
1654647750000|2022-06-08 00:22:30|64.28|63.58|64.34|63.64|64.34|63.64|64.28|63.58|9
1654647760000|2022-06-08 00:22:40|64.33|63.63|64.28|63.58|64.33|63.63|64.28|63.58|8
1654647770000|2022-06-08 00:22:50|64.26|63.56|64.28|63.58|64.29|63.59|64.26|63.56|9
1654647780000|2022-06-08 00:23:00|64.27|63.57|64.32|63.62|64.32|63.62|64.27|63.57|14
1654647790000|2022-06-08 00:23:10|64.33|63.63|64.35|63.65|64.36|63.66|64.33|63.63|13
1654647800000|2022-06-08 00:23:20|64.36|63.66|64.41|63.71|64.41|63.71|64.35|63.65|15
1654647810000|2022-06-08 00:23:30|64.42|63.72|64.38|63.68|64.43|63.73|64.38|63.68|12
1654647820000|2022-06-08 00:23:40|64.39|63.69|64.37|63.67|64.39|63.69|64.37|63.67|9
1654647830000|2022-06-08 00:23:50|64.38|63.68|64.39|63.69|64.39|63.69|64.37|63.67|4
1654647840000|2022-06-08 00:24:00|64.4|63.7|64.44|63.74|64.44|63.74|64.39|63.69|9
1654647850000|2022-06-08 00:24:10|64.43|63.73|64.44|63.74|64.44|63.74|64.43|63.73|4
1654647860000|2022-06-08 00:24:20|64.43|63.73|64.4|63.7|64.44|63.74|64.38|63.68|18
1654647870000|2022-06-08 00:24:30|64.39|63.69|64.39|63.69|64.4|63.7|64.36|63.66|17
1654647880000|2022-06-08 00:24:40|64.38|63.68|64.36|63.66|64.39|63.69|64.35|63.65|7
1654647890000|2022-06-08 00:24:50|64.35|63.65|64.37|63.67|64.37|63.67|64.35|63.65|7
1654647900000|2022-06-08 00:25:00|64.36|63.66|64.38|63.68|64.38|63.68|64.36|63.66|11
1654647910000|2022-06-08 00:25:10|64.37|63.67|64.37|63.67|64.38|63.68|64.37|63.67|3
1654647920000|2022-06-08 00:25:20|64.38|63.68|64.38|63.68|64.39|63.69|64.38|63.68|7
1654647930000|2022-06-08 00:25:30|64.39|63.69|64.38|63.68|64.39|63.69|64.38|63.68|2
1654647940000|2022-06-08 00:25:40|64.39|63.69|64.39|63.69|64.39|63.69|64.38|63.68|3
1654647950000|2022-06-08 00:25:50|64.4|63.7|64.39|63.69|64.4|63.7|64.38|63.68|6
1654647960000|2022-06-08 00:26:00|64.4|63.7|64.43|63.73|64.44|63.74|64.4|63.7|11
1654647970000|2022-06-08 00:26:10|64.44|63.74|64.47|63.77|64.47|63.77|64.43|63.73|12
1654647980000|2022-06-08 00:26:20|64.46|63.76|64.43|63.73|64.46|63.76|64.39|63.69|17
1654647990000|2022-06-08 00:26:30|64.39|63.69|64.38|63.68|64.39|63.69|64.37|63.67|5
1654648000000|2022-06-08 00:26:40|64.39|63.69|64.4|63.7|64.41|63.71|64.38|63.68|10
1654648010000|2022-06-08 00:26:50|64.41|63.71|64.4|63.7|64.41|63.71|64.4|63.7|8
1654648020000|2022-06-08 00:27:00|64.41|63.71|64.4|63.7|64.41|63.71|64.4|63.7|4
1654648030000|2022-06-08 00:27:10|64.41|63.71|64.37|63.67|64.42|63.72|64.37|63.67|11
1654648040000|2022-06-08 00:27:20|64.39|63.69|64.38|63.68|64.39|63.69|64.37|63.67|11
1654648050000|2022-06-08 00:27:30|64.39|63.69|64.45|63.75|64.46|63.76|64.39|63.69|6
1654648060000|2022-06-08 00:27:40|64.46|63.76|64.37|63.67|64.46|63.76|64.37|63.67|13
1654648070000|2022-06-08 00:27:50|64.38|63.68|64.38|63.68|64.39|63.69|64.38|63.68|7
1654648080000|2022-06-08 00:28:00|64.37|63.67|64.4|63.7|64.4|63.7|64.37|63.67|7
1654648090000|2022-06-08 00:28:10|64.42|63.72|64.46|63.76|64.46|63.76|64.42|63.72|8
1654648100000|2022-06-08 00:28:20|64.47|63.77|64.47|63.77|64.49|63.79|64.46|63.76|13
1654648110000|2022-06-08 00:28:30|64.46|63.76|64.47|63.77|64.47|63.77|64.46|63.76|16
1654648120000|2022-06-08 00:28:40|64.46|63.76|64.48|63.78|64.49|63.79|64.46|63.76|9
1654648130000|2022-06-08 00:28:50|64.47|63.77|64.49|63.79|64.5|63.8|64.47|63.77|15
1654648140000|2022-06-08 00:29:00|64.48|63.78|64.45|63.75|64.49|63.79|64.45|63.75|11
1654648150000|2022-06-08 00:29:10|64.46|63.76|64.47|63.77|64.48|63.78|64.46|63.76|10
1654648160000|2022-06-08 00:29:20|64.48|63.78|64.47|63.77|64.48|63.78|64.45|63.75|10
1654648170000|2022-06-08 00:29:30|64.48|63.78|64.48|63.78|64.49|63.79|64.47|63.77|7
1654648180000|2022-06-08 00:29:40|64.49|63.79|64.49|63.79|64.5|63.8|64.48|63.78|7
1654648190000|2022-06-08 00:29:50|64.5|63.8|64.48|63.78|64.5|63.8|64.48|63.78|9
1654648200000|2022-06-08 00:30:00|64.49|63.79|64.53|63.83|64.55|63.85|64.45|63.75|20
1654648210000|2022-06-08 00:30:10|64.52|63.82|64.55|63.85|64.57|63.87|64.52|63.82|12
1654648220000|2022-06-08 00:30:20|64.54|63.84|64.55|63.85|64.55|63.85|64.53|63.83|11
1654648230000|2022-06-08 00:30:30|64.54|63.84|64.53|63.83|64.55|63.85|64.53|63.83|10
1654648240000|2022-06-08 00:30:40|64.54|63.84|64.56|63.86|64.56|63.86|64.53|63.83|5
1654648250000|2022-06-08 00:30:50|64.55|63.85|64.54|63.84|64.56|63.86|64.53|63.83|12
1654648260000|2022-06-08 00:31:00|64.53|63.83|64.48|63.78|64.53|63.83|64.47|63.77|17
1654648270000|2022-06-08 00:31:10|64.47|63.77|64.47|63.77|64.49|63.79|64.46|63.76|14
1654648280000|2022-06-08 00:31:20|64.48|63.78|64.49|63.79|64.49|63.79|64.48|63.78|8
1654648290000|2022-06-08 00:31:30|64.48|63.78|64.49|63.79|64.5|63.8|64.48|63.78|10
1654648300000|2022-06-08 00:31:40|64.48|63.78|64.48|63.78|64.49|63.79|64.48|63.78|9
1654648310000|2022-06-08 00:31:50|64.47|63.77|64.49|63.79|64.49|63.79|64.47|63.77|12
1654648320000|2022-06-08 00:32:00|64.48|63.78|64.49|63.79|64.5|63.8|64.47|63.77|14
1654648330000|2022-06-08 00:32:10|64.5|63.8|64.53|63.83|64.54|63.84|64.49|63.79|11
1654648340000|2022-06-08 00:32:20|64.52|63.82|64.49|63.79|64.52|63.82|64.49|63.79|12
1654648350000|2022-06-08 00:32:30|64.5|63.8|64.49|63.79|64.5|63.8|64.49|63.79|8
1654648360000|2022-06-08 00:32:40|64.5|63.8|64.5|63.8|64.5|63.8|64.49|63.79|3
1654648370000|2022-06-08 00:32:50|64.49|63.79|64.51|63.81|64.51|63.81|64.49|63.79|13
1654648380000|2022-06-08 00:33:00|64.52|63.82|64.54|63.84|64.54|63.84|64.51|63.81|5
1654648390000|2022-06-08 00:33:10|64.53|63.83|64.47|63.77|64.54|63.84|64.47|63.77|14
1654648400000|2022-06-08 00:33:20|64.48|63.78|64.5|63.8|64.51|63.81|64.47|63.77|11
1654648410000|2022-06-08 00:33:30|64.49|63.79|64.46|63.76|64.49|63.79|64.45|63.75|8
1654648420000|2022-06-08 00:33:40|64.45|63.75|64.45|63.75|64.45|63.75|64.45|63.75|1
1654648430000|2022-06-08 00:33:50|64.44|63.74|64.44|63.74|64.44|63.74|64.43|63.73|5
1654648440000|2022-06-08 00:34:00|64.43|63.73|64.4|63.7|64.44|63.74|64.4|63.7|6
1654648450000|2022-06-08 00:34:10|64.41|63.71|64.44|63.74|64.45|63.75|64.41|63.71|7
1654648460000|2022-06-08 00:34:20|64.43|63.73|64.43|63.73|64.44|63.74|64.43|63.73|7
1654648470000|2022-06-08 00:34:30|64.44|63.74|64.47|63.77|64.47|63.77|64.43|63.73|5
1654648480000|2022-06-08 00:34:40|64.46|63.76|64.47|63.77|64.49|63.79|64.46|63.76|6
1654648490000|2022-06-08 00:34:50|64.46|63.76|64.46|63.76|64.47|63.77|64.45|63.75|15
1654648500000|2022-06-08 00:35:00|64.47|63.77|64.38|63.68|64.47|63.77|64.38|63.68|13
1654648510000|2022-06-08 00:35:10|64.39|63.69|64.39|63.69|64.4|63.7|64.38|63.68|7
1654648520000|2022-06-08 00:35:20|64.38|63.68|64.38|63.68|64.38|63.68|64.37|63.67|7
1654648530000|2022-06-08 00:35:30|64.37|63.67|64.38|63.68|64.39|63.69|64.36|63.66|13
1654648540000|2022-06-08 00:35:40|64.39|63.69|64.39|63.69|64.39|63.69|64.38|63.68|7
1654648550000|2022-06-08 00:35:50|64.4|63.7|64.43|63.73|64.43|63.73|64.38|63.68|8
1654648560000|2022-06-08 00:36:00|64.44|63.74|64.43|63.73|64.45|63.75|64.42|63.72|16
1654648570000|2022-06-08 00:36:10|64.42|63.72|64.42|63.72|64.43|63.73|64.42|63.72|3
1654648580000|2022-06-08 00:36:20|64.43|63.73|64.43|63.73|64.43|63.73|64.42|63.72|7
1654648590000|2022-06-08 00:36:30|64.42|63.72|64.44|63.74|64.45|63.75|64.42|63.72|11
1654648600000|2022-06-08 00:36:40|64.43|63.73|64.43|63.73|64.44|63.74|64.43|63.73|5
1654648610000|2022-06-08 00:36:50|64.42|63.72|64.41|63.71|64.43|63.73|64.41|63.71|6
1654648620000|2022-06-08 00:37:00|64.42|63.72|64.39|63.69|64.44|63.74|64.38|63.68|11
1654648630000|2022-06-08 00:37:10|64.42|63.72|64.45|63.75|64.47|63.77|64.4|63.7|13
1654648640000|2022-06-08 00:37:20|64.44|63.74|64.42|63.72|64.48|63.78|64.41|63.71|14
1654648650000|2022-06-08 00:37:30|64.43|63.73|64.38|63.68|64.45|63.75|64.38|63.68|14
1654648660000|2022-06-08 00:37:40|64.37|63.67|64.38|63.68|64.39|63.69|64.36|63.66|14
1654648670000|2022-06-08 00:37:50|64.39|63.69|64.37|63.67|64.39|63.69|64.36|63.66|9
1654648680000|2022-06-08 00:38:00|64.36|63.66|64.38|63.68|64.39|63.69|64.36|63.66|9
1654648690000|2022-06-08 00:38:10|64.39|63.69|64.38|63.68|64.39|63.69|64.37|63.67|8
1654648700000|2022-06-08 00:38:20|64.37|63.67|64.39|63.69|64.45|63.75|64.37|63.67|15
1654648710000|2022-06-08 00:38:30|64.38|63.68|64.39|63.69|64.39|63.69|64.38|63.68|4
1654648720000|2022-06-08 00:38:40|64.38|63.68|64.38|63.68|64.38|63.68|64.36|63.66|15
1654648730000|2022-06-08 00:38:50|64.37|63.67|64.39|63.69|64.39|63.69|64.37|63.67|5
1654648740000|2022-06-08 00:39:00|64.4|63.7|64.43|63.73|64.43|63.73|64.4|63.7|3
1654648750000|2022-06-08 00:39:10|64.44|63.74|64.48|63.78|64.49|63.79|64.44|63.74|7
1654648760000|2022-06-08 00:39:20|64.46|63.76|64.47|63.77|64.48|63.78|64.44|63.74|8
1654648770000|2022-06-08 00:39:30|64.48|63.78|64.44|63.74|64.48|63.78|64.43|63.73|7
1654648780000|2022-06-08 00:39:40|64.45|63.75|64.43|63.73|64.46|63.76|64.43|63.73|11
1654648790000|2022-06-08 00:39:50|64.42|63.72|64.43|63.73|64.44|63.74|64.42|63.72|8
1654648800000|2022-06-08 00:40:00|64.42|63.72|64.43|63.73|64.43|63.73|64.41|63.71|12
1654648810000|2022-06-08 00:40:10|64.44|63.74|64.4|63.7|64.46|63.76|64.39|63.69|16
1654648820000|2022-06-08 00:40:20|64.39|63.69|64.39|63.69|64.4|63.7|64.38|63.68|9
1654648830000|2022-06-08 00:40:30|64.4|63.7|64.4|63.7|64.41|63.71|64.39|63.69|7
1654648840000|2022-06-08 00:40:40|64.39|63.69|64.42|63.72|64.45|63.75|64.39|63.69|9
1654648850000|2022-06-08 00:40:50|64.45|63.75|64.42|63.72|64.46|63.76|64.4|63.7|16
1654648860000|2022-06-08 00:41:00|64.41|63.71|64.44|63.74|64.44|63.74|64.41|63.71|13
1654648870000|2022-06-08 00:41:10|64.45|63.75|64.45|63.75|64.45|63.75|64.44|63.74|5
1654648880000|2022-06-08 00:41:20|64.46|63.76|64.46|63.76|64.47|63.77|64.45|63.75|15
1654648890000|2022-06-08 00:41:30|64.45|63.75|64.45|63.75|64.46|63.76|64.45|63.75|5
1654648900000|2022-06-08 00:41:40|64.46|63.76|64.45|63.75|64.46|63.76|64.44|63.74|14
1654648910000|2022-06-08 00:41:50|64.46|63.76|64.45|63.75|64.46|63.76|64.45|63.75|2
1654648920000|2022-06-08 00:42:00|64.44|63.74|64.45|63.75|64.45|63.75|64.44|63.74|4
1654648930000|2022-06-08 00:42:10|64.44|63.74|64.44|63.74|64.44|63.74|64.44|63.74|1
1654648940000|2022-06-08 00:42:20|64.43|63.73|64.42|63.72|64.44|63.74|64.42|63.72|8
1654648950000|2022-06-08 00:42:30|64.43|63.73|64.44|63.74|64.44|63.74|64.42|63.72|6
1654648960000|2022-06-08 00:42:40|64.43|63.73|64.45|63.75|64.46|63.76|64.43|63.73|9
1654648970000|2022-06-08 00:42:50|64.44|63.74|64.45|63.75|64.46|63.76|64.43|63.73|9
1654648980000|2022-06-08 00:43:00|64.46|63.76|64.46|63.76|64.47|63.77|64.45|63.75|7
1654648990000|2022-06-08 00:43:10|64.47|63.77|64.47|63.77|64.47|63.77|64.45|63.75|9
1654649000000|2022-06-08 00:43:20|64.46|63.76|64.46|63.76|64.46|63.76|64.45|63.75|13
1654649010000|2022-06-08 00:43:30|64.45|63.75|64.44|63.74|64.46|63.76|64.44|63.74|6
1654649020000|2022-06-08 00:43:40|64.43|63.73|64.43|63.73|64.44|63.74|64.42|63.72|9
1654649030000|2022-06-08 00:43:50|64.44|63.74|64.43|63.73|64.44|63.74|64.43|63.73|4
1654649040000|2022-06-08 00:44:00|64.42|63.72|64.38|63.68|64.43|63.73|64.38|63.68|11
1654649050000|2022-06-08 00:44:10|64.37|63.67|64.39|63.69|64.39|63.69|64.37|63.67|3
1654649060000|2022-06-08 00:44:20|64.38|63.68|64.38|63.68|64.39|63.69|64.37|63.67|11
1654649070000|2022-06-08 00:44:30|64.37|63.67|64.36|63.66|64.38|63.68|64.34|63.64|19
1654649080000|2022-06-08 00:44:40|64.37|63.67|64.37|63.67|64.37|63.67|64.36|63.66|3
1654649090000|2022-06-08 00:44:50|64.36|63.66|64.36|63.66|64.38|63.68|64.36|63.66|9
1654649100000|2022-06-08 00:45:00|64.34|63.64|64.39|63.69|64.39|63.69|64.34|63.64|15
1654649110000|2022-06-08 00:45:10|64.38|63.68|64.4|63.7|64.4|63.7|64.38|63.68|9
1654649120000|2022-06-08 00:45:20|64.41|63.71|64.43|63.73|64.45|63.75|64.41|63.71|7
1654649130000|2022-06-08 00:45:30|64.42|63.72|64.42|63.72|64.43|63.73|64.41|63.71|17
1654649140000|2022-06-08 00:45:40|64.43|63.73|64.42|63.72|64.43|63.73|64.42|63.72|14
1654649150000|2022-06-08 00:45:50|64.43|63.73|64.39|63.69|64.43|63.73|64.39|63.69|5
1654649160000|2022-06-08 00:46:00|64.4|63.7|64.39|63.69|64.4|63.7|64.39|63.69|6
1654649170000|2022-06-08 00:46:10|64.4|63.7|64.36|63.66|64.41|63.71|64.36|63.66|13
1654649180000|2022-06-08 00:46:20|64.37|63.67|64.38|63.68|64.38|63.68|64.36|63.66|7
1654649190000|2022-06-08 00:46:30|64.37|63.67|64.37|63.67|64.38|63.68|64.36|63.66|8
1654649200000|2022-06-08 00:46:40|64.36|63.66|64.37|63.67|64.38|63.68|64.36|63.66|14
1654649210000|2022-06-08 00:46:50|64.38|63.68|64.37|63.67|64.38|63.68|64.36|63.66|12
1654649220000|2022-06-08 00:47:00|64.38|63.68|64.39|63.69|64.39|63.69|64.37|63.67|14
1654649230000|2022-06-08 00:47:10|64.38|63.68|64.38|63.68|64.39|63.69|64.38|63.68|9
1654649240000|2022-06-08 00:47:20|64.39|63.69|64.38|63.68|64.39|63.69|64.38|63.68|12
1654649250000|2022-06-08 00:47:30|64.39|63.69|64.38|63.68|64.39|63.69|64.38|63.68|14
1654649260000|2022-06-08 00:47:40|64.37|63.67|64.37|63.67|64.37|63.67|64.36|63.66|3
1654649270000|2022-06-08 00:47:50|64.36|63.66|64.34|63.64|64.36|63.66|64.34|63.64|8
1654649280000|2022-06-08 00:48:00|64.35|63.65|64.35|63.65|64.36|63.66|64.34|63.64|16
1654649290000|2022-06-08 00:48:10|64.34|63.64|64.35|63.65|64.35|63.65|64.34|63.64|6
1654649300000|2022-06-08 00:48:20|64.34|63.64|64.34|63.64|64.35|63.65|64.34|63.64|3
1654649310000|2022-06-08 00:48:30|64.33|63.63|64.35|63.65|64.35|63.65|64.33|63.63|9
1654649320000|2022-06-08 00:48:40|64.34|63.64|64.33|63.63|64.35|63.65|64.32|63.62|11
1654649330000|2022-06-08 00:48:50|64.32|63.62|64.34|63.64|64.34|63.64|64.32|63.62|9
1654649340000|2022-06-08 00:49:00|64.33|63.63|64.33|63.63|64.34|63.64|64.32|63.62|13
1654649350000|2022-06-08 00:49:10|64.32|63.62|64.33|63.63|64.34|63.64|64.32|63.62|12
1654649360000|2022-06-08 00:49:20|64.34|63.64|64.33|63.63|64.35|63.65|64.31|63.61|18
1654649370000|2022-06-08 00:49:30|64.34|63.64|64.33|63.63|64.34|63.64|64.32|63.62|4
1654649380000|2022-06-08 00:49:40|64.32|63.62|64.32|63.62|64.33|63.63|64.32|63.62|9
1654649390000|2022-06-08 00:49:50|64.31|63.61|64.32|63.62|64.33|63.63|64.31|63.61|14
1654649400000|2022-06-08 00:50:00|64.31|63.61|64.28|63.58|64.31|63.61|64.27|63.57|15
1654649410000|2022-06-08 00:50:10|64.27|63.57|64.3|63.6|64.3|63.6|64.27|63.57|12
1654649420000|2022-06-08 00:50:20|64.29|63.59|64.32|63.62|64.33|63.63|64.29|63.59|7
1654649430000|2022-06-08 00:50:30|64.31|63.61|64.32|63.62|64.32|63.62|64.31|63.61|2
1654649440000|2022-06-08 00:50:40|64.33|63.63|64.34|63.64|64.34|63.64|64.32|63.62|12
1654649450000|2022-06-08 00:50:50|64.33|63.63|64.34|63.64|64.34|63.64|64.33|63.63|8
1654649460000|2022-06-08 00:51:00|64.36|63.66|64.36|63.66|64.37|63.67|64.36|63.66|5
1654649470000|2022-06-08 00:51:10|64.37|63.67|64.34|63.64|64.37|63.67|64.34|63.64|8
1654649480000|2022-06-08 00:51:20|64.35|63.65|64.33|63.63|64.36|63.66|64.32|63.62|8
1654649490000|2022-06-08 00:51:30|64.34|63.64|64.33|63.63|64.34|63.64|64.32|63.62|14
1654649500000|2022-06-08 00:51:40|64.34|63.64|64.33|63.63|64.34|63.64|64.33|63.63|10
1654649510000|2022-06-08 00:51:50|64.34|63.64|64.33|63.63|64.34|63.64|64.28|63.58|12
1654649520000|2022-06-08 00:52:00|64.34|63.64|64.32|63.62|64.35|63.65|64.31|63.61|13
1654649530000|2022-06-08 00:52:10|64.33|63.63|64.33|63.63|64.34|63.64|64.32|63.62|19
1654649540000|2022-06-08 00:52:20|64.32|63.62|64.33|63.63|64.34|63.64|64.32|63.62|16
1654649550000|2022-06-08 00:52:30|64.32|63.62|64.33|63.63|64.35|63.65|64.32|63.62|15
1654649560000|2022-06-08 00:52:40|64.34|63.64|64.31|63.61|64.35|63.65|64.31|63.61|12
1654649570000|2022-06-08 00:52:50|64.32|63.62|64.32|63.62|64.33|63.63|64.3|63.6|10
1654649580000|2022-06-08 00:53:00|64.31|63.61|64.32|63.62|64.32|63.62|64.31|63.61|6
1654649590000|2022-06-08 00:53:10|64.31|63.61|64.32|63.62|64.32|63.62|64.3|63.6|10
1654649600000|2022-06-08 00:53:20|64.31|63.61|64.32|63.62|64.32|63.62|64.3|63.6|8
1654649610000|2022-06-08 00:53:30|64.31|63.61|64.35|63.65|64.35|63.65|64.31|63.61|9
1654649620000|2022-06-08 00:53:40|64.36|63.66|64.37|63.67|64.37|63.67|64.34|63.64|13
1654649630000|2022-06-08 00:53:50|64.36|63.66|64.37|63.67|64.37|63.67|64.35|63.65|19
1654649640000|2022-06-08 00:54:00|64.36|63.66|64.36|63.66|64.38|63.68|64.36|63.66|12
1654649650000|2022-06-08 00:54:10|64.37|63.67|64.36|63.66|64.39|63.69|64.36|63.66|10
1654649660000|2022-06-08 00:54:20|64.38|63.68|64.38|63.68|64.38|63.68|64.36|63.66|9
1654649670000|2022-06-08 00:54:30|64.37|63.67|64.35|63.65|64.38|63.68|64.35|63.65|9
1654649680000|2022-06-08 00:54:40|64.36|63.66|64.37|63.67|64.37|63.67|64.35|63.65|4
1654649690000|2022-06-08 00:54:50|64.38|63.68|64.36|63.66|64.38|63.68|64.35|63.65|9
1654649700000|2022-06-08 00:55:00|64.38|63.68|64.37|63.67|64.38|63.68|64.36|63.66|8
1654649710000|2022-06-08 00:55:10|64.39|63.69|64.37|63.67|64.39|63.69|64.36|63.66|14
1654649720000|2022-06-08 00:55:20|64.38|63.68|64.36|63.66|64.38|63.68|64.36|63.66|8
1654649730000|2022-06-08 00:55:30|64.37|63.67|64.36|63.66|64.38|63.68|64.35|63.65|12
1654649740000|2022-06-08 00:55:40|64.37|63.67|64.36|63.66|64.37|63.67|64.36|63.66|2
1654649750000|2022-06-08 00:55:50|64.35|63.65|64.36|63.66|64.36|63.66|64.35|63.65|2
1654649760000|2022-06-08 00:56:00|64.35|63.65|64.35|63.65|64.36|63.66|64.35|63.65|3
1654649770000|2022-06-08 00:56:10|64.34|63.64|64.34|63.64|64.35|63.65|64.34|63.64|9
1654649780000|2022-06-08 00:56:20|64.35|63.65|64.32|63.62|64.35|63.65|64.32|63.62|11
1654649790000|2022-06-08 00:56:30|64.33|63.63|64.34|63.64|64.35|63.65|64.33|63.63|4
1654649800000|2022-06-08 00:56:40|64.33|63.63|64.32|63.62|64.34|63.64|64.32|63.62|10
1654649810000|2022-06-08 00:56:50|64.33|63.63|64.3|63.6|64.33|63.63|64.29|63.59|18
1654649820000|2022-06-08 00:57:00|64.29|63.59|64.25|63.55|64.32|63.62|64.25|63.55|14
1654649830000|2022-06-08 00:57:10|64.26|63.56|64.25|63.55|64.26|63.56|64.24|63.54|14
1654649840000|2022-06-08 00:57:20|64.24|63.54|64.22|63.52|64.24|63.54|64.21|63.51|8
1654649850000|2022-06-08 00:57:30|64.21|63.51|64.23|63.53|64.23|63.53|64.21|63.51|11
1654649860000|2022-06-08 00:57:40|64.24|63.54|64.23|63.53|64.27|63.57|64.23|63.53|16
1654649870000|2022-06-08 00:57:50|64.22|63.52|64.23|63.53|64.23|63.53|64.21|63.51|12
1654649880000|2022-06-08 00:58:00|64.22|63.52|64.17|63.47|64.23|63.53|64.16|63.46|22
1654649890000|2022-06-08 00:58:10|64.18|63.48|64.23|63.53|64.25|63.55|64.17|63.47|19
1654649900000|2022-06-08 00:58:20|64.24|63.54|64.23|63.53|64.24|63.54|64.22|63.52|12
1654649910000|2022-06-08 00:58:30|64.24|63.54|64.26|63.56|64.27|63.57|64.23|63.53|7
1654649920000|2022-06-08 00:58:40|64.28|63.58|64.27|63.57|64.28|63.58|64.26|63.56|10
1654649930000|2022-06-08 00:58:50|64.31|63.61|64.31|63.61|64.35|63.65|64.29|63.59|13
1654649940000|2022-06-08 00:59:00|64.3|63.6|64.25|63.55|64.3|63.6|64.25|63.55|13
1654649950000|2022-06-08 00:59:10|64.26|63.56|64.22|63.52|64.27|63.57|64.21|63.51|17
1654649960000|2022-06-08 00:59:20|64.23|63.53|64.22|63.52|64.23|63.53|64.21|63.51|10
1654649970000|2022-06-08 00:59:30|64.21|63.51|64.22|63.52|64.22|63.52|64.21|63.51|8
1654649980000|2022-06-08 00:59:40|64.21|63.51|64.22|63.52|64.23|63.53|64.21|63.51|12
1654649990000|2022-06-08 00:59:50|64.23|63.53|64.21|63.51|64.23|63.53|64.21|63.51|5
1654650000000|2022-06-08 01:00:00|64.22|63.52|64.22|63.52|64.26|63.56|64.21|63.51|23
1654650010000|2022-06-08 01:00:10|64.21|63.51|64.23|63.53|64.23|63.53|64.21|63.51|11
1654650020000|2022-06-08 01:00:20|64.22|63.52|64.2|63.5|64.24|63.54|64.17|63.47|19
1654650030000|2022-06-08 01:00:30|64.19|63.49|64.16|63.46|64.2|63.5|64.16|63.46|21
1654650040000|2022-06-08 01:00:40|64.17|63.47|64.19|63.49|64.2|63.5|64.16|63.46|14
1654650050000|2022-06-08 01:00:50|64.17|63.47|64.22|63.52|64.24|63.54|64.17|63.47|16
1654650060000|2022-06-08 01:01:00|64.23|63.53|64.25|63.55|64.25|63.55|64.23|63.53|10
1654650070000|2022-06-08 01:01:10|64.24|63.54|64.25|63.55|64.25|63.55|64.23|63.53|6
1654650080000|2022-06-08 01:01:20|64.26|63.56|64.25|63.55|64.28|63.58|64.24|63.54|10
1654650090000|2022-06-08 01:01:30|64.24|63.54|64.21|63.51|64.25|63.55|64.21|63.51|8
1654650100000|2022-06-08 01:01:40|64.2|63.5|64.22|63.52|64.24|63.54|64.2|63.5|15
1654650110000|2022-06-08 01:01:50|64.23|63.53|64.15|63.45|64.23|63.53|64.15|63.45|15
1654650120000|2022-06-08 01:02:00|64.18|63.48|64.17|63.47|64.18|63.48|64.13|63.43|20
1654650130000|2022-06-08 01:02:10|64.19|63.49|64.19|63.49|64.2|63.5|64.14|63.44|18
1654650140000|2022-06-08 01:02:20|64.2|63.5|64.12|63.42|64.2|63.5|64.12|63.42|20
1654650150000|2022-06-08 01:02:30|64.11|63.41|64.14|63.44|64.16|63.46|64.11|63.41|19
1654650160000|2022-06-08 01:02:40|64.15|63.45|64.13|63.43|64.16|63.46|64.13|63.43|13
1654650170000|2022-06-08 01:02:50|64.14|63.44|64.07|63.37|64.16|63.46|64.07|63.37|16
1654650180000|2022-06-08 01:03:00|64.08|63.38|64.04|63.34|64.14|63.44|64.04|63.34|20
1654650190000|2022-06-08 01:03:10|64.05|63.35|63.95|63.25|64.06|63.36|63.95|63.25|19
1654650200000|2022-06-08 01:03:20|63.96|63.26|64.04|63.34|64.04|63.34|63.94|63.24|23
1654650210000|2022-06-08 01:03:30|64.05|63.35|64.06|63.36|64.06|63.36|64.01|63.31|23
1654650220000|2022-06-08 01:03:40|64.05|63.35|64.05|63.35|64.05|63.35|64|63.3|20
1654650230000|2022-06-08 01:03:50|64|63.3|64.01|63.31|64.03|63.33|64|63.3|14
1654650240000|2022-06-08 01:04:00|64.03|63.33|64.02|63.32|64.04|63.34|63.98|63.28|13
1654650250000|2022-06-08 01:04:10|64.04|63.34|64.05|63.35|64.05|63.35|64.02|63.32|12
1654650260000|2022-06-08 01:04:20|64.04|63.34|64.07|63.37|64.08|63.38|64.04|63.34|19
1654650270000|2022-06-08 01:04:30|64.06|63.36|64.05|63.35|64.1|63.4|64.03|63.33|24
1654650280000|2022-06-08 01:04:40|64.03|63.33|63.99|63.29|64.04|63.34|63.97|63.27|17
1654650290000|2022-06-08 01:04:50|63.98|63.28|63.97|63.27|63.99|63.29|63.96|63.26|14
1654650300000|2022-06-08 01:05:00|63.99|63.29|63.94|63.24|63.99|63.29|63.92|63.22|8
1654650310000|2022-06-08 01:05:10|63.93|63.23|63.87|63.17|63.95|63.25|63.87|63.17|18
1654650320000|2022-06-08 01:05:20|63.88|63.18|63.87|63.17|63.92|63.22|63.87|63.17|19
1654650330000|2022-06-08 01:05:30|63.89|63.19|63.86|63.16|63.89|63.19|63.85|63.15|10
1654650340000|2022-06-08 01:05:40|63.87|63.17|63.83|63.13|63.87|63.17|63.81|63.11|19
1654650350000|2022-06-08 01:05:50|63.84|63.14|63.78|63.08|63.84|63.14|63.75|63.05|17
1654650360000|2022-06-08 01:06:00|63.77|63.07|63.77|63.07|63.83|63.13|63.75|63.05|16
1654650370000|2022-06-08 01:06:10|63.76|63.06|63.77|63.07|63.79|63.09|63.74|63.04|12
1654650380000|2022-06-08 01:06:20|63.74|63.04|63.75|63.05|63.76|63.06|63.7|63|20
1654650390000|2022-06-08 01:06:30|63.74|63.04|63.72|63.02|63.75|63.05|63.67|62.97|24
1654650400000|2022-06-08 01:06:40|63.73|63.03|63.78|63.08|63.82|63.12|63.71|63.01|21
1654650410000|2022-06-08 01:06:50|63.77|63.07|63.8|63.1|63.82|63.12|63.77|63.07|16
1654650420000|2022-06-08 01:07:00|63.79|63.09|63.84|63.14|63.85|63.15|63.79|63.09|15
1654650430000|2022-06-08 01:07:10|63.85|63.15|63.8|63.1|63.85|63.15|63.8|63.1|18
1654650440000|2022-06-08 01:07:20|63.81|63.11|63.83|63.13|63.85|63.15|63.8|63.1|25
1654650450000|2022-06-08 01:07:30|63.84|63.14|63.76|63.06|63.84|63.14|63.76|63.06|16
1654650460000|2022-06-08 01:07:40|63.75|63.05|63.74|63.04|63.76|63.06|63.72|63.02|20
1654650470000|2022-06-08 01:07:50|63.71|63.01|63.68|62.98|63.72|63.02|63.64|62.94|20
1654650480000|2022-06-08 01:08:00|63.67|62.97|63.64|62.94|63.7|63|63.63|62.93|21
1654650490000|2022-06-08 01:08:10|63.66|62.96|63.61|62.91|63.66|62.96|63.6|62.9|19
1654650500000|2022-06-08 01:08:20|63.64|62.94|63.62|62.92|63.65|62.95|63.62|62.92|19
1654650510000|2022-06-08 01:08:30|63.6|62.9|63.61|62.91|63.61|62.91|63.55|62.85|22
1654650520000|2022-06-08 01:08:40|63.64|62.94|63.63|62.93|63.68|62.98|63.63|62.93|18
1654650530000|2022-06-08 01:08:50|63.61|62.91|63.62|62.92|63.66|62.96|63.58|62.88|23
1654650540000|2022-06-08 01:09:00|63.63|62.93|63.68|62.98|63.68|62.98|63.62|62.92|17
1654650550000|2022-06-08 01:09:10|63.71|63.01|63.73|63.03|63.75|63.05|63.7|63|25
1654650560000|2022-06-08 01:09:20|63.74|63.04|63.74|63.04|63.76|63.06|63.72|63.02|16
1654650570000|2022-06-08 01:09:30|63.75|63.05|63.77|63.07|63.77|63.07|63.71|63.01|17
1654650580000|2022-06-08 01:09:40|63.78|63.08|63.81|63.11|63.83|63.13|63.76|63.06|20
1654650590000|2022-06-08 01:09:50|63.82|63.12|63.82|63.12|63.84|63.14|63.8|63.1|25
1654650600000|2022-06-08 01:10:00|63.83|63.13|63.97|63.27|63.97|63.27|63.81|63.11|24
1654650610000|2022-06-08 01:10:10|63.99|63.29|63.95|63.25|64.06|63.36|63.95|63.25|20
1654650620000|2022-06-08 01:10:20|63.96|63.26|63.89|63.19|63.97|63.27|63.89|63.19|24
1654650630000|2022-06-08 01:10:30|63.88|63.18|63.89|63.19|63.9|63.2|63.85|63.15|20
1654650640000|2022-06-08 01:10:40|63.9|63.2|63.9|63.2|63.95|63.25|63.89|63.19|12
1654650650000|2022-06-08 01:10:50|63.87|63.17|63.84|63.14|63.88|63.18|63.84|63.14|17
1654650660000|2022-06-08 01:11:00|63.85|63.15|63.84|63.14|63.85|63.15|63.76|63.06|24
1654650670000|2022-06-08 01:11:10|63.83|63.13|63.81|63.11|63.84|63.14|63.81|63.11|16
1654650680000|2022-06-08 01:11:20|63.82|63.12|63.81|63.11|63.84|63.14|63.81|63.11|10
1654650690000|2022-06-08 01:11:30|63.82|63.12|63.91|63.21|63.91|63.21|63.82|63.12|14
1654650700000|2022-06-08 01:11:40|63.9|63.2|63.91|63.21|63.94|63.24|63.9|63.2|10
1654650710000|2022-06-08 01:11:50|63.9|63.2|63.91|63.21|63.92|63.22|63.9|63.2|9
1654650720000|2022-06-08 01:12:00|63.92|63.22|63.93|63.23|63.94|63.24|63.91|63.21|14
1654650730000|2022-06-08 01:12:10|63.92|63.22|63.94|63.24|63.95|63.25|63.91|63.21|10
1654650740000|2022-06-08 01:12:20|63.92|63.22|63.88|63.18|63.93|63.23|63.87|63.17|15
1654650750000|2022-06-08 01:12:30|63.89|63.19|63.88|63.18|63.93|63.23|63.86|63.16|8
1654650760000|2022-06-08 01:12:40|63.87|63.17|63.9|63.2|63.91|63.21|63.86|63.16|14
1654650770000|2022-06-08 01:12:50|63.89|63.19|63.85|63.15|63.9|63.2|63.85|63.15|21
1654650780000|2022-06-08 01:13:00|63.86|63.16|63.89|63.19|63.89|63.19|63.86|63.16|12
1654650790000|2022-06-08 01:13:10|63.92|63.22|63.93|63.23|63.95|63.25|63.9|63.2|14
1654650800000|2022-06-08 01:13:20|63.92|63.22|63.92|63.22|63.96|63.26|63.91|63.21|7
1654650810000|2022-06-08 01:13:30|63.91|63.21|63.86|63.16|63.92|63.22|63.8|63.1|20
1654650820000|2022-06-08 01:13:40|63.82|63.12|63.84|63.14|63.84|63.14|63.77|63.07|22
1654650830000|2022-06-08 01:13:50|63.85|63.15|63.91|63.21|63.91|63.21|63.85|63.15|22
1654650840000|2022-06-08 01:14:00|63.92|63.22|63.95|63.25|63.95|63.25|63.91|63.21|21
1654650850000|2022-06-08 01:14:10|63.94|63.24|63.88|63.18|63.94|63.24|63.88|63.18|7
1654650860000|2022-06-08 01:14:20|63.89|63.19|63.93|63.23|63.94|63.24|63.89|63.19|14
1654650870000|2022-06-08 01:14:30|63.92|63.22|63.91|63.21|63.93|63.23|63.9|63.2|25
1654650880000|2022-06-08 01:14:40|63.93|63.23|63.91|63.21|63.95|63.25|63.91|63.21|20
1654650890000|2022-06-08 01:14:50|63.93|63.23|63.93|63.23|63.94|63.24|63.91|63.21|20
1654650900000|2022-06-08 01:15:00|63.92|63.22|63.94|63.24|63.95|63.25|63.92|63.22|21
1654650910000|2022-06-08 01:15:10|63.93|63.23|63.95|63.25|64|63.3|63.93|63.23|20
1654650920000|2022-06-08 01:15:20|63.97|63.27|63.99|63.29|64.02|63.32|63.95|63.25|20
1654650930000|2022-06-08 01:15:30|64|63.3|64.06|63.36|64.13|63.43|63.99|63.29|29
1654650940000|2022-06-08 01:15:40|64.07|63.37|63.96|63.26|64.07|63.37|63.96|63.26|21
1654650950000|2022-06-08 01:15:50|63.97|63.27|63.97|63.27|63.99|63.29|63.95|63.25|24
1654650960000|2022-06-08 01:16:00|63.98|63.28|64.07|63.37|64.12|63.42|63.98|63.28|21
1654650970000|2022-06-08 01:16:10|64.08|63.38|64.05|63.35|64.09|63.39|64.03|63.33|21
1654650980000|2022-06-08 01:16:20|64.03|63.33|64|63.3|64.03|63.33|64|63.3|16
1654650990000|2022-06-08 01:16:30|64.02|63.32|63.98|63.28|64.04|63.34|63.97|63.27|24
1654651000000|2022-06-08 01:16:40|64|63.3|64.04|63.34|64.05|63.35|63.98|63.28|24
1654651010000|2022-06-08 01:16:50|64.05|63.35|63.98|63.28|64.05|63.35|63.98|63.28|20
1654651020000|2022-06-08 01:17:00|64|63.3|63.97|63.27|64|63.3|63.96|63.26|15
1654651030000|2022-06-08 01:17:10|63.98|63.28|63.96|63.26|64.01|63.31|63.95|63.25|17
1654651040000|2022-06-08 01:17:20|63.95|63.25|63.94|63.24|63.97|63.27|63.94|63.24|13
1654651050000|2022-06-08 01:17:30|63.93|63.23|63.91|63.21|63.94|63.24|63.91|63.21|10
1654651060000|2022-06-08 01:17:40|63.93|63.23|63.9|63.2|63.94|63.24|63.89|63.19|16
1654651070000|2022-06-08 01:17:50|63.92|63.22|63.88|63.18|63.92|63.22|63.86|63.16|13
1654651080000|2022-06-08 01:18:00|63.89|63.19|63.93|63.23|63.94|63.24|63.88|63.18|15
1654651090000|2022-06-08 01:18:10|63.94|63.24|63.92|63.22|63.94|63.24|63.92|63.22|11
1654651100000|2022-06-08 01:18:20|63.91|63.21|63.92|63.22|63.92|63.22|63.88|63.18|10
1654651110000|2022-06-08 01:18:30|63.91|63.21|63.9|63.2|63.91|63.21|63.85|63.15|10
1654651120000|2022-06-08 01:18:40|63.89|63.19|63.87|63.17|63.91|63.21|63.86|63.16|8
1654651130000|2022-06-08 01:18:50|63.86|63.16|63.92|63.22|63.93|63.23|63.86|63.16|14
1654651140000|2022-06-08 01:19:00|63.93|63.23|63.96|63.26|63.97|63.27|63.93|63.23|12
1654651150000|2022-06-08 01:19:10|63.97|63.27|63.91|63.21|63.97|63.27|63.91|63.21|19
1654651160000|2022-06-08 01:19:20|63.92|63.22|63.93|63.23|63.93|63.23|63.91|63.21|10
1654651170000|2022-06-08 01:19:30|63.92|63.22|63.93|63.23|63.95|63.25|63.92|63.22|13
1654651180000|2022-06-08 01:19:40|63.94|63.24|63.9|63.2|63.94|63.24|63.9|63.2|12
1654651190000|2022-06-08 01:19:50|63.91|63.21|63.92|63.22|63.93|63.23|63.9|63.2|16
1654651200000|2022-06-08 01:20:00|63.91|63.21|63.92|63.22|63.93|63.23|63.9|63.2|8
1654651210000|2022-06-08 01:20:10|63.91|63.21|63.89|63.19|63.92|63.22|63.87|63.17|9
1654651220000|2022-06-08 01:20:20|63.88|63.18|63.93|63.23|63.93|63.23|63.88|63.18|4
1654651230000|2022-06-08 01:20:30|63.92|63.22|63.93|63.23|63.95|63.25|63.92|63.22|10
1654651240000|2022-06-08 01:20:40|63.91|63.21|63.89|63.19|63.92|63.22|63.87|63.17|14
1654651250000|2022-06-08 01:20:50|63.88|63.18|63.88|63.18|63.89|63.19|63.86|63.16|5
1654651260000|2022-06-08 01:21:00|63.87|63.17|63.88|63.18|63.95|63.25|63.87|63.17|16
1654651270000|2022-06-08 01:21:10|63.89|63.19|63.93|63.23|63.94|63.24|63.88|63.18|18
1654651280000|2022-06-08 01:21:20|63.92|63.22|63.92|63.22|63.93|63.23|63.91|63.21|7
1654651290000|2022-06-08 01:21:30|63.91|63.21|63.87|63.17|63.96|63.26|63.87|63.17|22
1654651300000|2022-06-08 01:21:40|63.88|63.18|63.87|63.17|63.89|63.19|63.85|63.15|14
1654651310000|2022-06-08 01:21:50|63.9|63.2|63.93|63.23|63.94|63.24|63.9|63.2|14
1654651320000|2022-06-08 01:22:00|63.94|63.24|63.93|63.23|63.95|63.25|63.91|63.21|13
1654651330000|2022-06-08 01:22:10|63.94|63.24|63.92|63.22|63.94|63.24|63.91|63.21|4
1654651340000|2022-06-08 01:22:20|63.93|63.23|63.95|63.25|63.96|63.26|63.92|63.22|13
1654651350000|2022-06-08 01:22:30|63.96|63.26|64|63.3|64.02|63.32|63.96|63.26|8
1654651360000|2022-06-08 01:22:40|64.01|63.31|64|63.3|64.03|63.33|64|63.3|13
1654651370000|2022-06-08 01:22:50|64.01|63.31|64.02|63.32|64.04|63.34|64.01|63.31|8
1654651380000|2022-06-08 01:23:00|64.04|63.34|64.03|63.33|64.05|63.35|64.02|63.32|7
1654651390000|2022-06-08 01:23:10|64.02|63.32|63.98|63.28|64.05|63.35|63.96|63.26|22
1654651400000|2022-06-08 01:23:20|63.97|63.27|64.03|63.33|64.03|63.33|63.97|63.27|12
1654651410000|2022-06-08 01:23:30|64.02|63.32|64.04|63.34|64.04|63.34|63.99|63.29|13
1654651420000|2022-06-08 01:23:40|64.02|63.32|64.05|63.35|64.09|63.39|64.02|63.32|13
1654651430000|2022-06-08 01:23:50|64.06|63.36|64.07|63.37|64.07|63.37|64.04|63.34|14
1654651440000|2022-06-08 01:24:00|64.05|63.35|64.13|63.43|64.15|63.45|64.04|63.34|11
1654651450000|2022-06-08 01:24:10|64.14|63.44|64.07|63.37|64.14|63.44|64.07|63.37|14
1654651460000|2022-06-08 01:24:20|64.08|63.38|64.11|63.41|64.16|63.46|64.07|63.37|23
1654651470000|2022-06-08 01:24:30|64.08|63.38|64.09|63.39|64.11|63.41|64.08|63.38|15
1654651480000|2022-06-08 01:24:40|64.08|63.38|64.08|63.38|64.13|63.43|64.08|63.38|11
1654651490000|2022-06-08 01:24:50|64.09|63.39|64.08|63.38|64.09|63.39|64.07|63.37|11
1654651500000|2022-06-08 01:25:00|64.07|63.37|64.07|63.37|64.08|63.38|64.06|63.36|9
1654651510000|2022-06-08 01:25:10|64.06|63.36|64.07|63.37|64.08|63.38|64.06|63.36|6
1654651520000|2022-06-08 01:25:20|64.08|63.38|64.14|63.44|64.14|63.44|64.07|63.37|7
1654651530000|2022-06-08 01:25:30|64.13|63.43|64.11|63.41|64.13|63.43|64.11|63.41|11
1654651540000|2022-06-08 01:25:40|64.12|63.42|64.11|63.41|64.13|63.43|64.09|63.39|14
1654651550000|2022-06-08 01:25:50|64.09|63.39|64.11|63.41|64.17|63.47|64.08|63.38|15
1654651560000|2022-06-08 01:26:00|64.12|63.42|64.12|63.42|64.13|63.43|64.08|63.38|16
1654651570000|2022-06-08 01:26:10|64.13|63.43|64.11|63.41|64.13|63.43|64.11|63.41|9
1654651580000|2022-06-08 01:26:20|64.12|63.42|64.12|63.42|64.12|63.42|64.11|63.41|3
1654651590000|2022-06-08 01:26:30|64.13|63.43|64.12|63.42|64.13|63.43|64.11|63.41|5
1654651600000|2022-06-08 01:26:40|64.13|63.43|64.08|63.38|64.13|63.43|64.07|63.37|5
1654651610000|2022-06-08 01:26:50|64.07|63.37|64.07|63.37|64.08|63.38|64.07|63.37|9
1654651620000|2022-06-08 01:27:00|64.08|63.38|64.11|63.41|64.13|63.43|64.08|63.38|12
1654651630000|2022-06-08 01:27:10|64.12|63.42|64.11|63.41|64.13|63.43|64.09|63.39|18
1654651640000|2022-06-08 01:27:20|64.1|63.4|64.09|63.39|64.1|63.4|64.07|63.37|8
1654651650000|2022-06-08 01:27:30|64.08|63.38|64.07|63.37|64.1|63.4|64.06|63.36|11
1654651660000|2022-06-08 01:27:40|64.09|63.39|64.08|63.38|64.09|63.39|64.07|63.37|8
1654651670000|2022-06-08 01:27:50|64.07|63.37|64.09|63.39|64.09|63.39|64.07|63.37|3
1654651680000|2022-06-08 01:28:00|64.1|63.4|64.14|63.44|64.14|63.44|64.09|63.39|10
1654651690000|2022-06-08 01:28:10|64.13|63.43|64.08|63.38|64.14|63.44|64.08|63.38|16
1654651700000|2022-06-08 01:28:20|64.09|63.39|64.09|63.39|64.09|63.39|64.08|63.38|9
1654651710000|2022-06-08 01:28:30|64.1|63.4|64.13|63.43|64.14|63.44|64.09|63.39|10
1654651720000|2022-06-08 01:28:40|64.12|63.42|64.13|63.43|64.13|63.43|64.11|63.41|10
1654651730000|2022-06-08 01:28:50|64.12|63.42|64.12|63.42|64.13|63.43|64.11|63.41|11
1654651740000|2022-06-08 01:29:00|64.13|63.43|64.12|63.42|64.15|63.45|64.12|63.42|10
1654651750000|2022-06-08 01:29:10|64.13|63.43|64.14|63.44|64.14|63.44|64.12|63.42|14
1654651760000|2022-06-08 01:29:20|64.13|63.43|64.12|63.42|64.16|63.46|64.12|63.42|7
1654651770000|2022-06-08 01:29:30|64.13|63.43|64.13|63.43|64.13|63.43|64.12|63.42|3
1654651780000|2022-06-08 01:29:40|64.14|63.44|64.13|63.43|64.14|63.44|64.13|63.43|2
1654651790000|2022-06-08 01:29:50|64.14|63.44|64.13|63.43|64.14|63.44|64.13|63.43|6
1654651800000|2022-06-08 01:30:00|64.12|63.42|64.12|63.42|64.14|63.44|64.12|63.42|8
1654651810000|2022-06-08 01:30:10|64.13|63.43|64.13|63.43|64.15|63.45|64.1|63.4|16
1654651820000|2022-06-08 01:30:20|64.15|63.45|64.07|63.37|64.15|63.45|64.06|63.36|9
1654651830000|2022-06-08 01:30:30|64.06|63.36|64.05|63.35|64.06|63.36|64.05|63.35|16
1654651840000|2022-06-08 01:30:40|64.06|63.36|64.06|63.36|64.07|63.37|64.05|63.35|11
1654651850000|2022-06-08 01:30:50|64.07|63.37|64.08|63.38|64.08|63.38|64.06|63.36|6
1654651860000|2022-06-08 01:31:00|64.07|63.37|64.14|63.44|64.14|63.44|64.06|63.36|15
1654651870000|2022-06-08 01:31:10|64.16|63.46|64.13|63.43|64.18|63.48|64.13|63.43|16
1654651880000|2022-06-08 01:31:20|64.14|63.44|64.14|63.44|64.14|63.44|64.13|63.43|13
1654651890000|2022-06-08 01:31:30|64.15|63.45|64.14|63.44|64.16|63.46|64.13|63.43|9
1654651900000|2022-06-08 01:31:40|64.15|63.45|64.18|63.48|64.18|63.48|64.14|63.44|16
1654651910000|2022-06-08 01:31:50|64.17|63.47|64.17|63.47|64.18|63.48|64.16|63.46|5
1654651920000|2022-06-08 01:32:00|64.16|63.46|64.25|63.55|64.25|63.55|64.16|63.46|9
1654651930000|2022-06-08 01:32:10|64.26|63.56|64.25|63.55|64.26|63.56|64.24|63.54|15
1654651940000|2022-06-08 01:32:20|64.26|63.56|64.32|63.62|64.32|63.62|64.25|63.55|14
1654651950000|2022-06-08 01:32:30|64.29|63.59|64.34|63.64|64.35|63.65|64.28|63.58|14
1654651960000|2022-06-08 01:32:40|64.35|63.65|64.34|63.64|64.35|63.65|64.3|63.6|13
1654651970000|2022-06-08 01:32:50|64.33|63.63|64.34|63.64|64.35|63.65|64.31|63.61|21
1654651980000|2022-06-08 01:33:00|64.35|63.65|64.35|63.65|64.35|63.65|64.32|63.62|9
1654651990000|2022-06-08 01:33:10|64.36|63.66|64.36|63.66|64.41|63.71|64.36|63.66|14
1654652000000|2022-06-08 01:33:20|64.37|63.67|64.35|63.65|64.37|63.67|64.34|63.64|7
1654652010000|2022-06-08 01:33:30|64.34|63.64|64.36|63.66|64.37|63.67|64.34|63.64|10
1654652020000|2022-06-08 01:33:40|64.35|63.65|64.36|63.66|64.36|63.66|64.34|63.64|14
1654652030000|2022-06-08 01:33:50|64.37|63.67|64.34|63.64|64.37|63.67|64.33|63.63|17
1654652040000|2022-06-08 01:34:00|64.33|63.63|64.3|63.6|64.35|63.65|64.29|63.59|16
1654652050000|2022-06-08 01:34:10|64.29|63.59|64.31|63.61|64.31|63.61|64.29|63.59|10
1654652060000|2022-06-08 01:34:20|64.3|63.6|64.32|63.62|64.33|63.63|64.29|63.59|13
1654652070000|2022-06-08 01:34:30|64.33|63.63|64.33|63.63|64.34|63.64|64.33|63.63|7
1654652080000|2022-06-08 01:34:40|64.34|63.64|64.3|63.6|64.34|63.64|64.29|63.59|6
1654652090000|2022-06-08 01:34:50|64.29|63.59|64.27|63.57|64.31|63.61|64.27|63.57|11
1654652100000|2022-06-08 01:35:00|64.28|63.58|64.36|63.66|64.37|63.67|64.28|63.58|23
1654652110000|2022-06-08 01:35:10|64.32|63.62|64.3|63.6|64.36|63.66|64.3|63.6|6
1654652120000|2022-06-08 01:35:20|64.31|63.61|64.34|63.64|64.35|63.65|64.31|63.61|7
1654652130000|2022-06-08 01:35:30|64.33|63.63|64.32|63.62|64.34|63.64|64.31|63.61|11
1654652140000|2022-06-08 01:35:40|64.33|63.63|64.32|63.62|64.34|63.64|64.32|63.62|7
1654652150000|2022-06-08 01:35:50|64.34|63.64|64.36|63.66|64.36|63.66|64.31|63.61|13
1654652160000|2022-06-08 01:36:00|64.32|63.62|64.32|63.62|64.36|63.66|64.32|63.62|9
1654652170000|2022-06-08 01:36:10|64.33|63.63|64.34|63.64|64.36|63.66|64.32|63.62|18
1654652180000|2022-06-08 01:36:20|64.33|63.63|64.33|63.63|64.36|63.66|64.32|63.62|15
1654652190000|2022-06-08 01:36:30|64.34|63.64|64.34|63.64|64.34|63.64|64.32|63.62|9
1654652200000|2022-06-08 01:36:40|64.33|63.63|64.34|63.64|64.34|63.64|64.33|63.63|4
1654652210000|2022-06-08 01:36:50|64.33|63.63|64.33|63.63|64.34|63.64|64.32|63.62|9
1654652220000|2022-06-08 01:37:00|64.34|63.64|64.33|63.63|64.34|63.64|64.32|63.62|6
1654652230000|2022-06-08 01:37:10|64.34|63.64|64.33|63.63|64.36|63.66|64.31|63.61|12
1654652240000|2022-06-08 01:37:20|64.32|63.62|64.34|63.64|64.36|63.66|64.32|63.62|7
1654652250000|2022-06-08 01:37:30|64.33|63.63|64.34|63.64|64.34|63.64|64.32|63.62|12
1654652260000|2022-06-08 01:37:40|64.32|63.62|64.34|63.64|64.35|63.65|64.32|63.62|10
1654652270000|2022-06-08 01:37:50|64.33|63.63|64.32|63.62|64.34|63.64|64.32|63.62|6
1654652280000|2022-06-08 01:38:00|64.33|63.63|64.33|63.63|64.33|63.63|64.33|63.63|1
1654652300000|2022-06-08 01:38:20|64.32|63.62|64.29|63.59|64.33|63.63|64.28|63.58|10
1654652310000|2022-06-08 01:38:30|64.28|63.58|64.25|63.55|64.29|63.59|64.24|63.54|9
1654652320000|2022-06-08 01:38:40|64.24|63.54|64.25|63.55|64.25|63.55|64.24|63.54|6
1654652330000|2022-06-08 01:38:50|64.24|63.54|64.26|63.56|64.26|63.56|64.24|63.54|7
1654652340000|2022-06-08 01:39:00|64.25|63.55|64.25|63.55|64.26|63.56|64.25|63.55|9
1654652350000|2022-06-08 01:39:10|64.24|63.54|64.33|63.63|64.34|63.64|64.24|63.54|12
1654652360000|2022-06-08 01:39:20|64.37|63.67|64.31|63.61|64.37|63.67|64.31|63.61|15
1654652370000|2022-06-08 01:39:30|64.32|63.62|64.27|63.57|64.32|63.62|64.27|63.57|8
1654652380000|2022-06-08 01:39:40|64.28|63.58|64.28|63.58|64.29|63.59|64.28|63.58|3
1654652390000|2022-06-08 01:39:50|64.27|63.57|64.28|63.58|64.28|63.58|64.27|63.57|18
1654652400000|2022-06-08 01:40:00|64.27|63.57|64.33|63.63|64.33|63.63|64.27|63.57|13
1654652410000|2022-06-08 01:40:10|64.32|63.62|64.3|63.6|64.33|63.63|64.3|63.6|9
1654652420000|2022-06-08 01:40:20|64.32|63.62|64.28|63.58|64.34|63.64|64.28|63.58|11
1654652430000|2022-06-08 01:40:30|64.29|63.59|64.28|63.58|64.3|63.6|64.27|63.57|9
1654652440000|2022-06-08 01:40:40|64.29|63.59|64.27|63.57|64.29|63.59|64.26|63.56|8
1654652450000|2022-06-08 01:40:50|64.26|63.56|64.27|63.57|64.28|63.58|64.26|63.56|8
1654652460000|2022-06-08 01:41:00|64.26|63.56|64.25|63.55|64.27|63.57|64.25|63.55|8
1654652470000|2022-06-08 01:41:10|64.26|63.56|64.25|63.55|64.27|63.57|64.25|63.55|4
1654652480000|2022-06-08 01:41:20|64.27|63.57|64.25|63.55|64.27|63.57|64.25|63.55|9
1654652490000|2022-06-08 01:41:30|64.24|63.54|64.25|63.55|64.26|63.56|64.24|63.54|12
1654652500000|2022-06-08 01:41:40|64.24|63.54|64.24|63.54|64.24|63.54|64.24|63.54|1
1654652510000|2022-06-08 01:41:50|64.23|63.53|64.21|63.51|64.24|63.54|64.18|63.48|8
1654652520000|2022-06-08 01:42:00|64.23|63.53|64.18|63.48|64.23|63.53|64.18|63.48|17
1654652530000|2022-06-08 01:42:10|64.17|63.47|64.15|63.45|64.17|63.47|64.15|63.45|9
1654652540000|2022-06-08 01:42:20|64.14|63.44|64.16|63.46|64.16|63.46|64.14|63.44|9
1654652550000|2022-06-08 01:42:30|64.15|63.45|64.15|63.45|64.16|63.46|64.14|63.44|9
1654652560000|2022-06-08 01:42:40|64.16|63.46|64.16|63.46|64.16|63.46|64.15|63.45|7
1654652580000|2022-06-08 01:43:00|64.18|63.48|64.17|63.47|64.18|63.48|64.16|63.46|6
1654652590000|2022-06-08 01:43:10|64.16|63.46|64.16|63.46|64.17|63.47|64.15|63.45|7
1654652600000|2022-06-08 01:43:20|64.17|63.47|64.24|63.54|64.24|63.54|64.17|63.47|16
1654652610000|2022-06-08 01:43:30|64.25|63.55|64.27|63.57|64.27|63.57|64.22|63.52|12
1654652620000|2022-06-08 01:43:40|64.22|63.52|64.22|63.52|64.25|63.55|64.19|63.49|16
1654652630000|2022-06-08 01:43:50|64.25|63.55|64.23|63.53|64.27|63.57|64.21|63.51|17
1654652640000|2022-06-08 01:44:00|64.24|63.54|64.23|63.53|64.24|63.54|64.2|63.5|9
1654652650000|2022-06-08 01:44:10|64.22|63.52|64.24|63.54|64.27|63.57|64.22|63.52|9
1654652660000|2022-06-08 01:44:20|64.25|63.55|64.27|63.57|64.27|63.57|64.24|63.54|17
1654652670000|2022-06-08 01:44:30|64.26|63.56|64.27|63.57|64.28|63.58|64.25|63.55|15
1654652680000|2022-06-08 01:44:40|64.28|63.58|64.3|63.6|64.32|63.62|64.28|63.58|8
1654652690000|2022-06-08 01:44:50|64.31|63.61|64.27|63.57|64.32|63.62|64.26|63.56|18
1654652700000|2022-06-08 01:45:00|64.26|63.56|64.28|63.58|64.28|63.58|64.25|63.55|11
1654652710000|2022-06-08 01:45:10|64.27|63.57|64.27|63.57|64.28|63.58|64.26|63.56|11
1654652720000|2022-06-08 01:45:20|64.28|63.58|64.26|63.56|64.28|63.58|64.25|63.55|15
1654652730000|2022-06-08 01:45:30|64.27|63.57|64.25|63.55|64.27|63.57|64.25|63.55|11
1654652740000|2022-06-08 01:45:40|64.24|63.54|64.24|63.54|64.25|63.55|64.24|63.54|7
1654652750000|2022-06-08 01:45:50|64.23|63.53|64.24|63.54|64.24|63.54|64.23|63.53|2
1654652760000|2022-06-08 01:46:00|64.23|63.53|64.24|63.54|64.24|63.54|64.23|63.53|6
1654652770000|2022-06-08 01:46:10|64.23|63.53|64.24|63.54|64.27|63.57|64.23|63.53|9
1654652780000|2022-06-08 01:46:20|64.25|63.55|64.24|63.54|64.25|63.55|64.23|63.53|10
1654652790000|2022-06-08 01:46:30|64.23|63.53|64.23|63.53|64.24|63.54|64.22|63.52|15
1654652800000|2022-06-08 01:46:40|64.22|63.52|64.22|63.52|64.23|63.53|64.22|63.52|11
1654652810000|2022-06-08 01:46:50|64.23|63.53|64.23|63.53|64.24|63.54|64.22|63.52|7
1654652820000|2022-06-08 01:47:00|64.24|63.54|64.24|63.54|64.24|63.54|64.23|63.53|9
1654652830000|2022-06-08 01:47:10|64.23|63.53|64.22|63.52|64.23|63.53|64.22|63.52|6
1654652840000|2022-06-08 01:47:20|64.23|63.53|64.22|63.52|64.23|63.53|64.22|63.52|2
1654652850000|2022-06-08 01:47:30|64.23|63.53|64.24|63.54|64.24|63.54|64.23|63.53|4
1654652860000|2022-06-08 01:47:40|64.23|63.53|64.22|63.52|64.28|63.58|64.22|63.52|11
1654652870000|2022-06-08 01:47:50|64.23|63.53|64.19|63.49|64.23|63.53|64.18|63.48|14
1654652880000|2022-06-08 01:48:00|64.18|63.48|64.18|63.48|64.18|63.48|64.17|63.47|5
1654652890000|2022-06-08 01:48:10|64.17|63.47|64.18|63.48|64.18|63.48|64.17|63.47|4
1654652900000|2022-06-08 01:48:20|64.19|63.49|64.18|63.48|64.19|63.49|64.18|63.48|6
1654652910000|2022-06-08 01:48:30|64.19|63.49|64.18|63.48|64.19|63.49|64.18|63.48|20
1654652930000|2022-06-08 01:48:50|64.17|63.47|64.18|63.48|64.19|63.49|64.15|63.45|10
1654652940000|2022-06-08 01:49:00|64.19|63.49|64.19|63.49|64.2|63.5|64.18|63.48|9
1654652950000|2022-06-08 01:49:10|64.2|63.5|64.2|63.5|64.2|63.5|64.18|63.48|9
1654652960000|2022-06-08 01:49:20|64.22|63.52|64.2|63.5|64.24|63.54|64.2|63.5|9
1654652970000|2022-06-08 01:49:30|64.21|63.51|64.19|63.49|64.21|63.51|64.19|63.49|9
1654652980000|2022-06-08 01:49:40|64.2|63.5|64.2|63.5|64.2|63.5|64.19|63.49|3
1654652990000|2022-06-08 01:49:50|64.19|63.49|64.18|63.48|64.19|63.49|64.18|63.48|8
1654653000000|2022-06-08 01:50:00|64.19|63.49|64.19|63.49|64.19|63.49|64.18|63.48|5
1654653010000|2022-06-08 01:50:10|64.18|63.48|64.23|63.53|64.24|63.54|64.18|63.48|15
1654653020000|2022-06-08 01:50:20|64.22|63.52|64.24|63.54|64.25|63.55|64.21|63.51|11
1654653030000|2022-06-08 01:50:30|64.23|63.53|64.21|63.51|64.24|63.54|64.21|63.51|9
1654653040000|2022-06-08 01:50:40|64.22|63.52|64.22|63.52|64.23|63.53|64.21|63.51|12
1654653050000|2022-06-08 01:50:50|64.23|63.53|64.23|63.53|64.24|63.54|64.23|63.53|3
1654653060000|2022-06-08 01:51:00|64.24|63.54|64.22|63.52|64.24|63.54|64.22|63.52|5
1654653070000|2022-06-08 01:51:10|64.23|63.53|64.22|63.52|64.23|63.53|64.22|63.52|2
1654653080000|2022-06-08 01:51:20|64.23|63.53|64.23|63.53|64.23|63.53|64.22|63.52|3
1654653090000|2022-06-08 01:51:30|64.22|63.52|64.22|63.52|64.23|63.53|64.22|63.52|7
1654653100000|2022-06-08 01:51:40|64.23|63.53|64.23|63.53|64.26|63.56|64.22|63.52|15
1654653110000|2022-06-08 01:51:50|64.24|63.54|64.23|63.53|64.24|63.54|64.23|63.53|14
1654653120000|2022-06-08 01:52:00|64.24|63.54|64.25|63.55|64.25|63.55|64.23|63.53|4
1654653130000|2022-06-08 01:52:10|64.24|63.54|64.25|63.55|64.26|63.56|64.24|63.54|8
1654653140000|2022-06-08 01:52:20|64.26|63.56|64.23|63.53|64.26|63.56|64.23|63.53|12
1654653150000|2022-06-08 01:52:30|64.24|63.54|64.22|63.52|64.24|63.54|64.21|63.51|8
1654653160000|2022-06-08 01:52:40|64.23|63.53|64.22|63.52|64.23|63.53|64.22|63.52|2
1654653170000|2022-06-08 01:52:50|64.23|63.53|64.23|63.53|64.24|63.54|64.23|63.53|3
1654653180000|2022-06-08 01:53:00|64.24|63.54|64.22|63.52|64.26|63.56|64.22|63.52|6
1654653190000|2022-06-08 01:53:10|64.23|63.53|64.19|63.49|64.26|63.56|64.18|63.48|13
1654653200000|2022-06-08 01:53:20|64.18|63.48|64.2|63.5|64.2|63.5|64.18|63.48|3
1654653210000|2022-06-08 01:53:30|64.19|63.49|64.2|63.5|64.2|63.5|64.19|63.49|10
1654653220000|2022-06-08 01:53:40|64.22|63.52|64.24|63.54|64.24|63.54|64.22|63.52|17
1654653230000|2022-06-08 01:53:50|64.23|63.53|64.25|63.55|64.26|63.56|64.23|63.53|12
1654653240000|2022-06-08 01:54:00|64.24|63.54|64.25|63.55|64.25|63.55|64.24|63.54|8
1654653250000|2022-06-08 01:54:10|64.27|63.57|64.28|63.58|64.31|63.61|64.27|63.57|16
1654653260000|2022-06-08 01:54:20|64.27|63.57|64.27|63.57|64.28|63.58|64.27|63.57|11
1654653270000|2022-06-08 01:54:30|64.28|63.58|64.28|63.58|64.28|63.58|64.27|63.57|7
1654653280000|2022-06-08 01:54:40|64.27|63.57|64.26|63.56|64.28|63.58|64.26|63.56|4
1654653290000|2022-06-08 01:54:50|64.27|63.57|64.28|63.58|64.28|63.58|64.25|63.55|15
1654653300000|2022-06-08 01:55:00|64.27|63.57|64.28|63.58|64.28|63.58|64.27|63.57|6
1654653310000|2022-06-08 01:55:10|64.27|63.57|64.28|63.58|64.28|63.58|64.27|63.57|10
1654653320000|2022-06-08 01:55:20|64.27|63.57|64.28|63.58|64.29|63.59|64.27|63.57|6
1654653330000|2022-06-08 01:55:30|64.27|63.57|64.28|63.58|64.28|63.58|64.25|63.55|4
1654653340000|2022-06-08 01:55:40|64.27|63.57|64.25|63.55|64.28|63.58|64.25|63.55|5
1654653350000|2022-06-08 01:55:50|64.24|63.54|64.25|63.55|64.25|63.55|64.24|63.54|6
1654653360000|2022-06-08 01:56:00|64.26|63.56|64.27|63.57|64.28|63.58|64.25|63.55|15
1654653370000|2022-06-08 01:56:10|64.28|63.58|64.26|63.56|64.28|63.58|64.26|63.56|11
1654653380000|2022-06-08 01:56:20|64.27|63.57|64.27|63.57|64.27|63.57|64.26|63.56|5
1654653390000|2022-06-08 01:56:30|64.28|63.58|64.28|63.58|64.28|63.58|64.27|63.57|7
1654653400000|2022-06-08 01:56:40|64.29|63.59|64.28|63.58|64.29|63.59|64.27|63.57|14
1654653410000|2022-06-08 01:56:50|64.29|63.59|64.28|63.58|64.29|63.59|64.28|63.58|2
1654653420000|2022-06-08 01:57:00|64.29|63.59|64.28|63.58|64.29|63.59|64.27|63.57|4
1654653430000|2022-06-08 01:57:10|64.29|63.59|64.28|63.58|64.29|63.59|64.28|63.58|4
1654653440000|2022-06-08 01:57:20|64.27|63.57|64.28|63.58|64.28|63.58|64.27|63.57|2
1654653470000|2022-06-08 01:57:50|64.29|63.59|64.29|63.59|64.29|63.59|64.27|63.57|9
1654653480000|2022-06-08 01:58:00|64.28|63.58|64.29|63.59|64.29|63.59|64.27|63.57|6
1654653490000|2022-06-08 01:58:10|64.28|63.58|64.29|63.59|64.29|63.59|64.27|63.57|9
1654653500000|2022-06-08 01:58:20|64.28|63.58|64.29|63.59|64.29|63.59|64.28|63.58|8
1654653510000|2022-06-08 01:58:30|64.28|63.58|64.29|63.59|64.29|63.59|64.28|63.58|2
1654653520000|2022-06-08 01:58:40|64.28|63.58|64.28|63.58|64.29|63.59|64.28|63.58|5
1654653540000|2022-06-08 01:59:00|64.27|63.57|64.26|63.56|64.28|63.58|64.25|63.55|8
1654653550000|2022-06-08 01:59:10|64.27|63.57|64.26|63.56|64.27|63.57|64.26|63.56|10
1654653560000|2022-06-08 01:59:20|64.27|63.57|64.26|63.56|64.27|63.57|64.26|63.56|6
1654653570000|2022-06-08 01:59:30|64.27|63.57|64.29|63.59|64.29|63.59|64.26|63.56|13
1654653580000|2022-06-08 01:59:40|64.28|63.58|64.28|63.58|64.28|63.58|64.27|63.57|7
1654653590000|2022-06-08 01:59:50|64.27|63.57|64.28|63.58|64.28|63.58|64.27|63.57|6
1654653600000|2022-06-08 02:00:00|64.27|63.57|64.28|63.58|64.28|63.58|64.27|63.57|2
1654653610000|2022-06-08 02:00:10|64.27|63.57|64.28|63.58|64.28|63.58|64.27|63.57|4
1654653620000|2022-06-08 02:00:20|64.27|63.57|64.26|63.56|64.28|63.58|64.23|63.53|12
1654653630000|2022-06-08 02:00:30|64.25|63.55|64.26|63.56|64.27|63.57|64.25|63.55|10
1654653640000|2022-06-08 02:00:40|64.27|63.57|64.26|63.56|64.27|63.57|64.26|63.56|18
1654653660000|2022-06-08 02:01:00|64.25|63.55|64.25|63.55|64.26|63.56|64.25|63.55|15
1654653670000|2022-06-08 02:01:10|64.26|63.56|64.27|63.57|64.27|63.57|64.25|63.55|16
1654653680000|2022-06-08 02:01:20|64.26|63.56|64.27|63.57|64.27|63.57|64.26|63.56|14
1654653690000|2022-06-08 02:01:30|64.26|63.56|64.27|63.57|64.28|63.58|64.26|63.56|8
1654653700000|2022-06-08 02:01:40|64.28|63.58|64.33|63.63|64.33|63.63|64.28|63.58|7
1654653710000|2022-06-08 02:01:50|64.34|63.64|64.33|63.63|64.34|63.64|64.33|63.63|4
1654653720000|2022-06-08 02:02:00|64.34|63.64|64.35|63.65|64.35|63.65|64.34|63.64|2
1654653730000|2022-06-08 02:02:10|64.34|63.64|64.33|63.63|64.34|63.64|64.33|63.63|4
1654653740000|2022-06-08 02:02:20|64.34|63.64|64.33|63.63|64.34|63.64|64.33|63.63|4
1654653750000|2022-06-08 02:02:30|64.32|63.62|64.33|63.63|64.33|63.63|64.32|63.62|8
1654653760000|2022-06-08 02:02:40|64.32|63.62|64.33|63.63|64.33|63.63|64.32|63.62|4
1654653770000|2022-06-08 02:02:50|64.32|63.62|64.33|63.63|64.33|63.63|64.32|63.62|4
1654653780000|2022-06-08 02:03:00|64.34|63.64|64.33|63.63|64.34|63.64|64.33|63.63|8
1654653790000|2022-06-08 02:03:10|64.34|63.64|64.35|63.65|64.35|63.65|64.33|63.63|7
1654653800000|2022-06-08 02:03:20|64.36|63.66|64.35|63.65|64.36|63.66|64.34|63.64|10
1654653810000|2022-06-08 02:03:30|64.36|63.66|64.35|63.65|64.36|63.66|64.35|63.65|6
1654653820000|2022-06-08 02:03:40|64.36|63.66|64.35|63.65|64.36|63.66|64.35|63.65|8
1654653830000|2022-06-08 02:03:50|64.36|63.66|64.36|63.66|64.36|63.66|64.36|63.66|1
1654653840000|2022-06-08 02:04:00|64.37|63.67|64.38|63.68|64.38|63.68|64.37|63.67|6
1654653850000|2022-06-08 02:04:10|64.37|63.67|64.35|63.65|64.38|63.68|64.34|63.64|8
1654653860000|2022-06-08 02:04:20|64.36|63.66|64.37|63.67|64.37|63.67|64.35|63.65|12
1654653870000|2022-06-08 02:04:30|64.38|63.68|64.41|63.71|64.42|63.72|64.37|63.67|12
1654653880000|2022-06-08 02:04:40|64.42|63.72|64.42|63.72|64.42|63.72|64.41|63.71|9
1654653890000|2022-06-08 02:04:50|64.41|63.71|64.4|63.7|64.42|63.72|64.4|63.7|11
1654653900000|2022-06-08 02:05:00|64.41|63.71|64.42|63.72|64.42|63.72|64.4|63.7|13
1654653910000|2022-06-08 02:05:10|64.41|63.71|64.42|63.72|64.42|63.72|64.41|63.71|6
1654653920000|2022-06-08 02:05:20|64.44|63.74|64.47|63.77|64.48|63.78|64.43|63.73|13
1654653930000|2022-06-08 02:05:30|64.48|63.78|64.47|63.77|64.49|63.79|64.47|63.77|8
1654653940000|2022-06-08 02:05:40|64.46|63.76|64.47|63.77|64.47|63.77|64.46|63.76|2
1654653960000|2022-06-08 02:06:00|64.48|63.78|64.51|63.81|64.56|63.86|64.47|63.77|18
1654653970000|2022-06-08 02:06:10|64.52|63.82|64.52|63.82|64.52|63.82|64.51|63.81|11
1654653980000|2022-06-08 02:06:20|64.51|63.81|64.46|63.76|64.52|63.82|64.46|63.76|11
1654653990000|2022-06-08 02:06:30|64.45|63.75|64.47|63.77|64.47|63.77|64.44|63.74|9
1654654000000|2022-06-08 02:06:40|64.46|63.76|64.52|63.82|64.56|63.86|64.46|63.76|18
1654654010000|2022-06-08 02:06:50|64.56|63.86|64.53|63.83|64.57|63.87|64.52|63.82|15
1654654020000|2022-06-08 02:07:00|64.54|63.84|64.56|63.86|64.56|63.86|64.52|63.82|11
1654654030000|2022-06-08 02:07:10|64.55|63.85|64.62|63.92|64.62|63.92|64.55|63.85|17
1654654040000|2022-06-08 02:07:20|64.63|63.93|64.66|63.96|64.67|63.97|64.59|63.89|16
1654654050000|2022-06-08 02:07:30|64.67|63.97|64.73|64.03|64.73|64.03|64.66|63.96|12
1654654060000|2022-06-08 02:07:40|64.71|64.01|64.71|64.01|64.73|64.03|64.71|64.01|11
1654654070000|2022-06-08 02:07:50|64.7|64|64.71|64.01|64.72|64.02|64.7|64|6
1654654080000|2022-06-08 02:08:00|64.72|64.02|64.75|64.05|64.75|64.05|64.71|64.01|12
1654654090000|2022-06-08 02:08:10|64.76|64.06|64.68|63.98|64.77|64.07|64.68|63.98|15
1654654100000|2022-06-08 02:08:20|64.67|63.97|64.69|63.99|64.69|63.99|64.67|63.97|15
1654654110000|2022-06-08 02:08:30|64.68|63.98|64.75|64.05|64.76|64.06|64.67|63.97|19
1654654120000|2022-06-08 02:08:40|64.76|64.06|64.75|64.05|64.77|64.07|64.74|64.04|8
1654654130000|2022-06-08 02:08:50|64.74|64.04|64.76|64.06|64.76|64.06|64.74|64.04|9
1654654140000|2022-06-08 02:09:00|64.75|64.05|64.74|64.04|64.77|64.07|64.73|64.03|13
1654654150000|2022-06-08 02:09:10|64.73|64.03|64.7|64|64.74|64.04|64.7|64|10
1654654160000|2022-06-08 02:09:20|64.71|64.01|64.7|64|64.73|64.03|64.69|63.99|11
1654654170000|2022-06-08 02:09:30|64.71|64.01|64.69|63.99|64.71|64.01|64.69|63.99|3
1654654180000|2022-06-08 02:09:40|64.7|64|64.7|64|64.71|64.01|64.69|63.99|17
1654654190000|2022-06-08 02:09:50|64.71|64.01|64.68|63.98|64.71|64.01|64.67|63.97|13
1654654200000|2022-06-08 02:10:00|64.67|63.97|64.68|63.98|64.68|63.98|64.67|63.97|12
1654654210000|2022-06-08 02:10:10|64.69|63.99|64.69|63.99|64.7|64|64.69|63.99|5
1654654220000|2022-06-08 02:10:20|64.7|64|64.68|63.98|64.7|64|64.68|63.98|7
1654654230000|2022-06-08 02:10:30|64.69|63.99|64.67|63.97|64.69|63.99|64.67|63.97|3
1654654240000|2022-06-08 02:10:40|64.68|63.98|64.65|63.95|64.69|63.99|64.65|63.95|13
1654654250000|2022-06-08 02:10:50|64.66|63.96|64.65|63.95|64.66|63.96|64.63|63.93|8
1654654260000|2022-06-08 02:11:00|64.64|63.94|64.63|63.93|64.65|63.95|64.61|63.91|16
1654654270000|2022-06-08 02:11:10|64.62|63.92|64.62|63.92|64.65|63.95|64.6|63.9|15
1654654280000|2022-06-08 02:11:20|64.61|63.91|64.65|63.95|64.68|63.98|64.61|63.91|13
1654654290000|2022-06-08 02:11:30|64.66|63.96|64.65|63.95|64.66|63.96|64.64|63.94|13
1654654300000|2022-06-08 02:11:40|64.66|63.96|64.66|63.96|64.66|63.96|64.64|63.94|16
1654654310000|2022-06-08 02:11:50|64.65|63.95|64.65|63.95|64.66|63.96|64.63|63.93|16
1654654320000|2022-06-08 02:12:00|64.64|63.94|64.64|63.94|64.65|63.95|64.63|63.93|15
1654654330000|2022-06-08 02:12:10|64.65|63.95|64.64|63.94|64.65|63.95|64.62|63.92|15
1654654340000|2022-06-08 02:12:20|64.65|63.95|64.64|63.94|64.65|63.95|64.62|63.92|9
1654654350000|2022-06-08 02:12:30|64.62|63.92|64.62|63.92|64.65|63.95|64.62|63.92|5
1654654360000|2022-06-08 02:12:40|64.64|63.94|64.64|63.94|64.64|63.94|64.62|63.92|7
1654654370000|2022-06-08 02:12:50|64.62|63.92|64.65|63.95|64.65|63.95|64.61|63.91|9
1654654380000|2022-06-08 02:13:00|64.64|63.94|64.64|63.94|64.64|63.94|64.62|63.92|7
1654654390000|2022-06-08 02:13:10|64.63|63.93|64.63|63.93|64.69|63.99|64.62|63.92|16
1654654400000|2022-06-08 02:13:20|64.65|63.95|64.64|63.94|64.69|63.99|64.6|63.9|17
1654654410000|2022-06-08 02:13:30|64.65|63.95|64.63|63.93|64.67|63.97|64.63|63.93|10
1654654420000|2022-06-08 02:13:40|64.64|63.94|64.62|63.92|64.65|63.95|64.62|63.92|13
1654654430000|2022-06-08 02:13:50|64.63|63.93|64.64|63.94|64.65|63.95|64.61|63.91|12
1654654440000|2022-06-08 02:14:00|64.63|63.93|64.64|63.94|64.65|63.95|64.63|63.93|10
1654654450000|2022-06-08 02:14:10|64.65|63.95|64.63|63.93|64.65|63.95|64.63|63.93|13
1654654460000|2022-06-08 02:14:20|64.64|63.94|64.63|63.93|64.64|63.94|64.63|63.93|4
1654654470000|2022-06-08 02:14:30|64.64|63.94|64.63|63.93|64.64|63.94|64.62|63.92|8
1654654480000|2022-06-08 02:14:40|64.62|63.92|64.63|63.93|64.63|63.93|64.62|63.92|8
1654654490000|2022-06-08 02:14:50|64.62|63.92|64.63|63.93|64.63|63.93|64.62|63.92|6
1654654500000|2022-06-08 02:15:00|64.62|63.92|64.62|63.92|64.65|63.95|64.6|63.9|18
1654654510000|2022-06-08 02:15:10|64.63|63.93|64.66|63.96|64.66|63.96|64.63|63.93|10
1654654520000|2022-06-08 02:15:20|64.65|63.95|64.67|63.97|64.68|63.98|64.65|63.95|8
1654654530000|2022-06-08 02:15:30|64.68|63.98|64.72|64.02|64.73|64.03|64.67|63.97|7
1654654540000|2022-06-08 02:15:40|64.73|64.03|64.73|64.03|64.73|64.03|64.72|64.02|3
1654654550000|2022-06-08 02:15:50|64.72|64.02|64.72|64.02|64.72|64.02|64.7|64|5
1654654560000|2022-06-08 02:16:00|64.71|64.01|64.71|64.01|64.73|64.03|64.71|64.01|11
1654654570000|2022-06-08 02:16:10|64.72|64.02|64.68|63.98|64.76|64.06|64.68|63.98|11
1654654580000|2022-06-08 02:16:20|64.69|63.99|64.66|63.96|64.69|63.99|64.66|63.96|5
1654654590000|2022-06-08 02:16:30|64.65|63.95|64.65|63.95|64.66|63.96|64.65|63.95|9
1654654600000|2022-06-08 02:16:40|64.64|63.94|64.63|63.93|64.64|63.94|64.63|63.93|8
1654654610000|2022-06-08 02:16:50|64.62|63.92|64.63|63.93|64.63|63.93|64.62|63.92|2
1654654620000|2022-06-08 02:17:00|64.62|63.92|64.63|63.93|64.63|63.93|64.61|63.91|13
1654654630000|2022-06-08 02:17:10|64.62|63.92|64.62|63.92|64.63|63.93|64.61|63.91|11
1654654640000|2022-06-08 02:17:20|64.63|63.93|64.62|63.92|64.63|63.93|64.62|63.92|4
1654654650000|2022-06-08 02:17:30|64.63|63.93|64.56|63.86|64.63|63.93|64.56|63.86|14
1654654660000|2022-06-08 02:17:40|64.55|63.85|64.55|63.85|64.59|63.89|64.54|63.84|14
1654654670000|2022-06-08 02:17:50|64.54|63.84|64.55|63.85|64.55|63.85|64.54|63.84|10
1654654680000|2022-06-08 02:18:00|64.54|63.84|64.54|63.84|64.55|63.85|64.53|63.83|7
1654654690000|2022-06-08 02:18:10|64.53|63.83|64.54|63.84|64.55|63.85|64.53|63.83|12
1654654700000|2022-06-08 02:18:20|64.53|63.83|64.54|63.84|64.54|63.84|64.53|63.83|4
1654654710000|2022-06-08 02:18:30|64.53|63.83|64.54|63.84|64.54|63.84|64.53|63.83|12
1654654720000|2022-06-08 02:18:40|64.53|63.83|64.54|63.84|64.54|63.84|64.53|63.83|4
1654654730000|2022-06-08 02:18:50|64.53|63.83|64.56|63.86|64.56|63.86|64.53|63.83|10
1654654740000|2022-06-08 02:19:00|64.55|63.85|64.59|63.89|64.59|63.89|64.55|63.85|11
1654654750000|2022-06-08 02:19:10|64.58|63.88|64.58|63.88|64.59|63.89|64.57|63.87|13
1654654760000|2022-06-08 02:19:20|64.57|63.87|64.56|63.86|64.59|63.89|64.56|63.86|7
1654654770000|2022-06-08 02:19:30|64.57|63.87|64.55|63.85|64.58|63.88|64.55|63.85|5
1654654780000|2022-06-08 02:19:40|64.54|63.84|64.54|63.84|64.54|63.84|64.53|63.83|3
1654654790000|2022-06-08 02:19:50|64.53|63.83|64.55|63.85|64.55|63.85|64.53|63.83|9
1654654800000|2022-06-08 02:20:00|64.54|63.84|64.55|63.85|64.55|63.85|64.54|63.84|10
1654654810000|2022-06-08 02:20:10|64.54|63.84|64.55|63.85|64.56|63.86|64.54|63.84|10
1654654820000|2022-06-08 02:20:20|64.56|63.86|64.55|63.85|64.56|63.86|64.55|63.85|4
1654654830000|2022-06-08 02:20:30|64.56|63.86|64.56|63.86|64.56|63.86|64.55|63.85|3
1654654840000|2022-06-08 02:20:40|64.55|63.85|64.54|63.84|64.56|63.86|64.54|63.84|6
1654654850000|2022-06-08 02:20:50|64.53|63.83|64.54|63.84|64.55|63.85|64.52|63.82|18
1654654860000|2022-06-08 02:21:00|64.53|63.83|64.53|63.83|64.54|63.84|64.53|63.83|7
1654654870000|2022-06-08 02:21:10|64.54|63.84|64.53|63.83|64.54|63.84|64.53|63.83|6
1654654880000|2022-06-08 02:21:20|64.54|63.84|64.54|63.84|64.55|63.85|64.54|63.84|7
1654654890000|2022-06-08 02:21:30|64.53|63.83|64.54|63.84|64.54|63.84|64.53|63.83|4
1654654900000|2022-06-08 02:21:40|64.55|63.85|64.54|63.84|64.55|63.85|64.54|63.84|8
1654654910000|2022-06-08 02:21:50|64.55|63.85|64.54|63.84|64.55|63.85|64.53|63.83|6
1654654920000|2022-06-08 02:22:00|64.53|63.83|64.54|63.84|64.54|63.84|64.53|63.83|2
1654654930000|2022-06-08 02:22:10|64.53|63.83|64.49|63.79|64.53|63.83|64.48|63.78|10
1654654940000|2022-06-08 02:22:20|64.48|63.78|64.49|63.79|64.53|63.83|64.48|63.78|10
1654654950000|2022-06-08 02:22:30|64.5|63.8|64.48|63.78|64.5|63.8|64.48|63.78|7
1654654960000|2022-06-08 02:22:40|64.49|63.79|64.48|63.78|64.5|63.8|64.48|63.78|8
1654654970000|2022-06-08 02:22:50|64.49|63.79|64.49|63.79|64.5|63.8|64.48|63.78|11
1654654980000|2022-06-08 02:23:00|64.48|63.78|64.46|63.76|64.49|63.79|64.45|63.75|13
1654654990000|2022-06-08 02:23:10|64.44|63.74|64.44|63.74|64.45|63.75|64.43|63.73|7
1654655000000|2022-06-08 02:23:20|64.43|63.73|64.43|63.73|64.45|63.75|64.43|63.73|12
1654655010000|2022-06-08 02:23:30|64.44|63.74|64.43|63.73|64.44|63.74|64.43|63.73|20
1654655020000|2022-06-08 02:23:40|64.44|63.74|64.44|63.74|64.44|63.74|64.43|63.73|13
1654655030000|2022-06-08 02:23:50|64.43|63.73|64.44|63.74|64.44|63.74|64.43|63.73|10
1654655040000|2022-06-08 02:24:00|64.43|63.73|64.38|63.68|64.44|63.74|64.38|63.68|21
1654655050000|2022-06-08 02:24:10|64.39|63.69|64.38|63.68|64.39|63.69|64.36|63.66|15
1654655060000|2022-06-08 02:24:20|64.39|63.69|64.37|63.67|64.4|63.7|64.36|63.66|13
1654655070000|2022-06-08 02:24:30|64.36|63.66|64.39|63.69|64.39|63.69|64.36|63.66|12
1654655080000|2022-06-08 02:24:40|64.38|63.68|64.43|63.73|64.44|63.74|64.38|63.68|22
1654655090000|2022-06-08 02:24:50|64.42|63.72|64.42|63.72|64.44|63.74|64.41|63.71|19
1654655100000|2022-06-08 02:25:00|64.43|63.73|64.43|63.73|64.43|63.73|64.4|63.7|12
1654655110000|2022-06-08 02:25:10|64.44|63.74|64.43|63.73|64.45|63.75|64.42|63.72|10
1654655120000|2022-06-08 02:25:20|64.44|63.74|64.43|63.73|64.44|63.74|64.42|63.72|4
1654655130000|2022-06-08 02:25:30|64.44|63.74|64.41|63.71|64.44|63.74|64.41|63.71|13
1654655140000|2022-06-08 02:25:40|64.42|63.72|64.44|63.74|64.45|63.75|64.42|63.72|9
1654655150000|2022-06-08 02:25:50|64.43|63.73|64.45|63.75|64.47|63.77|64.43|63.73|16
1654655160000|2022-06-08 02:26:00|64.46|63.76|64.44|63.74|64.46|63.76|64.44|63.74|21
1654655170000|2022-06-08 02:26:10|64.45|63.75|64.44|63.74|64.45|63.75|64.43|63.73|10
1654655190000|2022-06-08 02:26:30|64.43|63.73|64.44|63.74|64.44|63.74|64.43|63.73|4
1654655200000|2022-06-08 02:26:40|64.43|63.73|64.44|63.74|64.44|63.74|64.43|63.73|4
1654655210000|2022-06-08 02:26:50|64.43|63.73|64.44|63.74|64.44|63.74|64.43|63.73|4
1654655220000|2022-06-08 02:27:00|64.45|63.75|64.44|63.74|64.45|63.75|64.44|63.74|10
1654655230000|2022-06-08 02:27:10|64.45|63.75|64.42|63.72|64.45|63.75|64.42|63.72|6
1654655240000|2022-06-08 02:27:20|64.43|63.73|64.43|63.73|64.43|63.73|64.41|63.71|11
1654655250000|2022-06-08 02:27:30|64.42|63.72|64.42|63.72|64.43|63.73|64.41|63.71|7
1654655260000|2022-06-08 02:27:40|64.43|63.73|64.38|63.68|64.43|63.73|64.37|63.67|17
1654655270000|2022-06-08 02:27:50|64.37|63.67|64.38|63.68|64.38|63.68|64.37|63.67|4
1654655280000|2022-06-08 02:28:00|64.37|63.67|64.42|63.72|64.43|63.73|64.37|63.67|18
1654655290000|2022-06-08 02:28:10|64.43|63.73|64.42|63.72|64.43|63.73|64.42|63.72|16
1654655300000|2022-06-08 02:28:20|64.43|63.73|64.43|63.73|64.44|63.74|64.42|63.72|7
1654655310000|2022-06-08 02:28:30|64.44|63.74|64.43|63.73|64.44|63.74|64.43|63.73|8
1654655320000|2022-06-08 02:28:40|64.44|63.74|64.44|63.74|64.44|63.74|64.42|63.72|9
1654655330000|2022-06-08 02:28:50|64.43|63.73|64.43|63.73|64.44|63.74|64.42|63.72|9
1654655340000|2022-06-08 02:29:00|64.44|63.74|64.44|63.74|64.45|63.75|64.43|63.73|13
1654655350000|2022-06-08 02:29:10|64.45|63.75|64.45|63.75|64.46|63.76|64.44|63.74|11
1654655360000|2022-06-08 02:29:20|64.44|63.74|64.43|63.73|64.45|63.75|64.43|63.73|18
1654655370000|2022-06-08 02:29:30|64.44|63.74|64.44|63.74|64.44|63.74|64.43|63.73|13
1654655380000|2022-06-08 02:29:40|64.45|63.75|64.44|63.74|64.45|63.75|64.44|63.74|4
1654655390000|2022-06-08 02:29:50|64.45|63.75|64.45|63.75|64.47|63.77|64.44|63.74|12
1654655400000|2022-06-08 02:30:00|64.46|63.76|64.45|63.75|64.46|63.76|64.45|63.75|2
1654655410000|2022-06-08 02:30:10|64.46|63.76|64.45|63.75|64.48|63.78|64.45|63.75|11
1654655420000|2022-06-08 02:30:20|64.47|63.77|64.48|63.78|64.49|63.79|64.45|63.75|17
1654655430000|2022-06-08 02:30:30|64.49|63.79|64.48|63.78|64.49|63.79|64.47|63.77|10
1654655440000|2022-06-08 02:30:40|64.49|63.79|64.48|63.78|64.49|63.79|64.45|63.75|9
1654655450000|2022-06-08 02:30:50|64.49|63.79|64.48|63.78|64.49|63.79|64.47|63.77|6
1654655460000|2022-06-08 02:31:00|64.49|63.79|64.48|63.78|64.49|63.79|64.47|63.77|9
1654655470000|2022-06-08 02:31:10|64.49|63.79|64.52|63.82|64.53|63.83|64.49|63.79|8
1654655480000|2022-06-08 02:31:20|64.53|63.83|64.47|63.77|64.53|63.83|64.47|63.77|10
1654655490000|2022-06-08 02:31:30|64.49|63.79|64.49|63.79|64.49|63.79|64.47|63.77|19
1654655500000|2022-06-08 02:31:40|64.47|63.77|64.49|63.79|64.49|63.79|64.47|63.77|16
1654655510000|2022-06-08 02:31:50|64.48|63.78|64.47|63.77|64.49|63.79|64.46|63.76|12
1654655520000|2022-06-08 02:32:00|64.48|63.78|64.47|63.77|64.48|63.78|64.47|63.77|8
1654655530000|2022-06-08 02:32:10|64.48|63.78|64.47|63.77|64.48|63.78|64.47|63.77|16
1654655540000|2022-06-08 02:32:20|64.48|63.78|64.47|63.77|64.48|63.78|64.44|63.74|14
1654655550000|2022-06-08 02:32:30|64.48|63.78|64.47|63.77|64.48|63.78|64.46|63.76|19
1654655560000|2022-06-08 02:32:40|64.48|63.78|64.53|63.83|64.53|63.83|64.47|63.77|15
1654655570000|2022-06-08 02:32:50|64.52|63.82|64.53|63.83|64.56|63.86|64.52|63.82|13
1654655580000|2022-06-08 02:33:00|64.52|63.82|64.53|63.83|64.53|63.83|64.52|63.82|6
1654655590000|2022-06-08 02:33:10|64.52|63.82|64.48|63.78|64.53|63.83|64.48|63.78|10
1654655600000|2022-06-08 02:33:20|64.49|63.79|64.49|63.79|64.49|63.79|64.48|63.78|11
1654655610000|2022-06-08 02:33:30|64.5|63.8|64.49|63.79|64.5|63.8|64.49|63.79|2
1654655630000|2022-06-08 02:33:50|64.48|63.78|64.48|63.78|64.49|63.79|64.48|63.78|3
1654655640000|2022-06-08 02:34:00|64.49|63.79|64.49|63.79|64.49|63.79|64.49|63.79|1
1654655680000|2022-06-08 02:34:40|64.48|63.78|64.49|63.79|64.49|63.79|64.48|63.78|2
1654655690000|2022-06-08 02:34:50|64.5|63.8|64.54|63.84|64.55|63.85|64.49|63.79|11
1654655700000|2022-06-08 02:35:00|64.53|63.83|64.53|63.83|64.54|63.84|64.52|63.82|9
1654655710000|2022-06-08 02:35:10|64.52|63.82|64.53|63.83|64.54|63.84|64.52|63.82|8
1654655720000|2022-06-08 02:35:20|64.52|63.82|64.54|63.84|64.54|63.84|64.52|63.82|5
1654655730000|2022-06-08 02:35:30|64.53|63.83|64.54|63.84|64.55|63.85|64.53|63.83|14
1654655740000|2022-06-08 02:35:40|64.55|63.85|64.54|63.84|64.55|63.85|64.53|63.83|19
1654655750000|2022-06-08 02:35:50|64.53|63.83|64.52|63.82|64.54|63.84|64.52|63.82|6
1654655760000|2022-06-08 02:36:00|64.53|63.83|64.5|63.8|64.53|63.83|64.5|63.8|4
1654655770000|2022-06-08 02:36:10|64.51|63.81|64.5|63.8|64.51|63.81|64.49|63.79|16
1654655780000|2022-06-08 02:36:20|64.49|63.79|64.49|63.79|64.49|63.79|64.49|63.79|1
1654655790000|2022-06-08 02:36:30|64.5|63.8|64.49|63.79|64.5|63.8|64.49|63.79|2
1654655800000|2022-06-08 02:36:40|64.5|63.8|64.52|63.82|64.52|63.82|64.5|63.8|9
1654655810000|2022-06-08 02:36:50|64.51|63.81|64.52|63.82|64.52|63.82|64.5|63.8|9
1654655820000|2022-06-08 02:37:00|64.51|63.81|64.51|63.81|64.52|63.82|64.51|63.81|5
1654655830000|2022-06-08 02:37:10|64.5|63.8|64.51|63.81|64.52|63.82|64.5|63.8|12
1654655840000|2022-06-08 02:37:20|64.52|63.82|64.51|63.81|64.52|63.82|64.51|63.81|8
1654655850000|2022-06-08 02:37:30|64.52|63.82|64.51|63.81|64.52|63.82|64.51|63.81|2
1654655860000|2022-06-08 02:37:40|64.52|63.82|64.51|63.81|64.52|63.82|64.51|63.81|6
1654655870000|2022-06-08 02:37:50|64.5|63.8|64.5|63.8|64.51|63.81|64.5|63.8|3
1654655880000|2022-06-08 02:38:00|64.51|63.81|64.5|63.8|64.51|63.81|64.49|63.79|7
1654655890000|2022-06-08 02:38:10|64.51|63.81|64.51|63.81|64.51|63.81|64.5|63.8|9
1654655900000|2022-06-08 02:38:20|64.5|63.8|64.54|63.84|64.56|63.86|64.5|63.8|14
1654655910000|2022-06-08 02:38:30|64.55|63.85|64.54|63.84|64.55|63.85|64.54|63.84|14
1654655920000|2022-06-08 02:38:40|64.55|63.85|64.56|63.86|64.57|63.87|64.54|63.84|11
1654655930000|2022-06-08 02:38:50|64.55|63.85|64.55|63.85|64.57|63.87|64.54|63.84|19
1654655940000|2022-06-08 02:39:00|64.54|63.84|64.52|63.82|64.56|63.86|64.51|63.81|16
1654655950000|2022-06-08 02:39:10|64.53|63.83|64.53|63.83|64.54|63.84|64.52|63.82|7
1654655960000|2022-06-08 02:39:20|64.54|63.84|64.55|63.85|64.55|63.85|64.53|63.83|12
1654655970000|2022-06-08 02:39:30|64.54|63.84|64.55|63.85|64.55|63.85|64.54|63.84|10
1654655980000|2022-06-08 02:39:40|64.54|63.84|64.56|63.86|64.57|63.87|64.54|63.84|20
1654655990000|2022-06-08 02:39:50|64.57|63.87|64.54|63.84|64.57|63.87|64.54|63.84|4
1654656000000|2022-06-08 02:40:00|64.55|63.85|64.53|63.83|64.55|63.85|64.53|63.83|11
1654656010000|2022-06-08 02:40:10|64.54|63.84|64.53|63.83|64.54|63.84|64.52|63.82|6
1654656020000|2022-06-08 02:40:20|64.54|63.84|64.54|63.84|64.56|63.86|64.53|63.83|6
1654656030000|2022-06-08 02:40:30|64.53|63.83|64.54|63.84|64.54|63.84|64.53|63.83|12
1654656040000|2022-06-08 02:40:40|64.55|63.85|64.54|63.84|64.55|63.85|64.54|63.84|4
1654656050000|2022-06-08 02:40:50|64.53|63.83|64.53|63.83|64.54|63.84|64.53|63.83|7
1654656060000|2022-06-08 02:41:00|64.54|63.84|64.53|63.83|64.54|63.84|64.53|63.83|2
1654656070000|2022-06-08 02:41:10|64.54|63.84|64.49|63.79|64.54|63.84|64.49|63.79|9
1654656080000|2022-06-08 02:41:20|64.5|63.8|64.53|63.83|64.54|63.84|64.49|63.79|8
1654656100000|2022-06-08 02:41:40|64.52|63.82|64.49|63.79|64.52|63.82|64.49|63.79|3
1654656110000|2022-06-08 02:41:50|64.47|63.77|64.46|63.76|64.47|63.77|64.46|63.76|6
1654656120000|2022-06-08 02:42:00|64.47|63.77|64.45|63.75|64.47|63.77|64.45|63.75|5
1654656130000|2022-06-08 02:42:10|64.46|63.76|64.45|63.75|64.46|63.76|64.45|63.75|8
1654656140000|2022-06-08 02:42:20|64.46|63.76|64.47|63.77|64.47|63.77|64.45|63.75|14
1654656150000|2022-06-08 02:42:30|64.46|63.76|64.46|63.76|64.47|63.77|64.45|63.75|5
1654656160000|2022-06-08 02:42:40|64.47|63.77|64.47|63.77|64.47|63.77|64.46|63.76|3
1654656170000|2022-06-08 02:42:50|64.46|63.76|64.45|63.75|64.46|63.76|64.43|63.73|15
1654656180000|2022-06-08 02:43:00|64.46|63.76|64.44|63.74|64.46|63.76|64.44|63.74|11
1654656190000|2022-06-08 02:43:10|64.45|63.75|64.44|63.74|64.45|63.75|64.44|63.74|6
1654656200000|2022-06-08 02:43:20|64.45|63.75|64.43|63.73|64.48|63.78|64.43|63.73|7
1654656210000|2022-06-08 02:43:30|64.44|63.74|64.43|63.73|64.45|63.75|64.43|63.73|13
1654656220000|2022-06-08 02:43:40|64.44|63.74|64.4|63.7|64.44|63.74|64.39|63.69|12
1654656230000|2022-06-08 02:43:50|64.39|63.69|64.38|63.68|64.39|63.69|64.38|63.68|6
1654656240000|2022-06-08 02:44:00|64.4|63.7|64.39|63.69|64.41|63.71|64.37|63.67|12
1654656250000|2022-06-08 02:44:10|64.4|63.7|64.38|63.68|64.4|63.7|64.38|63.68|8
1654656260000|2022-06-08 02:44:20|64.39|63.69|64.39|63.69|64.39|63.69|64.38|63.68|7
1654656270000|2022-06-08 02:44:30|64.38|63.68|64.39|63.69|64.39|63.69|64.38|63.68|2
1654656280000|2022-06-08 02:44:40|64.4|63.7|64.39|63.69|64.4|63.7|64.39|63.69|10
1654656290000|2022-06-08 02:44:50|64.4|63.7|64.4|63.7|64.41|63.71|64.39|63.69|12
1654656300000|2022-06-08 02:45:00|64.39|63.69|64.39|63.69|64.4|63.7|64.38|63.68|9
1654656310000|2022-06-08 02:45:10|64.38|63.68|64.39|63.69|64.4|63.7|64.38|63.68|8
1654656320000|2022-06-08 02:45:20|64.38|63.68|64.37|63.67|64.38|63.68|64.37|63.67|2
1654656330000|2022-06-08 02:45:30|64.38|63.68|64.37|63.67|64.38|63.68|64.37|63.67|8
1654656340000|2022-06-08 02:45:40|64.38|63.68|64.37|63.67|64.38|63.68|64.37|63.67|4
1654656350000|2022-06-08 02:45:50|64.38|63.68|64.37|63.67|64.38|63.68|64.36|63.66|6
1654656360000|2022-06-08 02:46:00|64.36|63.66|64.37|63.67|64.37|63.67|64.35|63.65|6
1654656370000|2022-06-08 02:46:10|64.36|63.66|64.37|63.67|64.37|63.67|64.35|63.65|4
1654656390000|2022-06-08 02:46:30|64.38|63.68|64.37|63.67|64.38|63.68|64.37|63.67|8
1654656400000|2022-06-08 02:46:40|64.38|63.68|64.37|63.67|64.38|63.68|64.37|63.67|2
1654656420000|2022-06-08 02:47:00|64.36|63.66|64.37|63.67|64.37|63.67|64.36|63.66|2
1654656430000|2022-06-08 02:47:10|64.36|63.66|64.36|63.66|64.37|63.67|64.36|63.66|7
1654656440000|2022-06-08 02:47:20|64.37|63.67|64.33|63.63|64.37|63.67|64.33|63.63|12
1654656450000|2022-06-08 02:47:30|64.34|63.64|64.36|63.66|64.36|63.66|64.33|63.63|6
1654656460000|2022-06-08 02:47:40|64.35|63.65|64.36|63.66|64.37|63.67|64.35|63.65|4
1654656480000|2022-06-08 02:48:00|64.37|63.67|64.36|63.66|64.37|63.67|64.36|63.66|8
1654656490000|2022-06-08 02:48:10|64.37|63.67|64.36|63.66|64.37|63.67|64.36|63.66|10
1654656500000|2022-06-08 02:48:20|64.35|63.65|64.35|63.65|64.35|63.65|64.35|63.65|1
1654656510000|2022-06-08 02:48:30|64.36|63.66|64.35|63.65|64.36|63.66|64.35|63.65|4
1654656520000|2022-06-08 02:48:40|64.36|63.66|64.36|63.66|64.37|63.67|64.35|63.65|5
1654656530000|2022-06-08 02:48:50|64.35|63.65|64.33|63.63|64.36|63.66|64.33|63.63|7
1654656540000|2022-06-08 02:49:00|64.34|63.64|64.33|63.63|64.34|63.64|64.33|63.63|2
1654656550000|2022-06-08 02:49:10|64.3|63.6|64.28|63.58|64.3|63.6|64.27|63.57|13
1654656560000|2022-06-08 02:49:20|64.29|63.59|64.34|63.64|64.36|63.66|64.29|63.59|11
1654656570000|2022-06-08 02:49:30|64.36|63.66|64.35|63.65|64.36|63.66|64.33|63.63|19
1654656580000|2022-06-08 02:49:40|64.34|63.64|64.35|63.65|64.36|63.66|64.33|63.63|5
1654656590000|2022-06-08 02:49:50|64.36|63.66|64.35|63.65|64.36|63.66|64.35|63.65|4
1654656600000|2022-06-08 02:50:00|64.36|63.66|64.38|63.68|64.38|63.68|64.34|63.64|11
1654656610000|2022-06-08 02:50:10|64.36|63.66|64.37|63.67|64.39|63.69|64.36|63.66|9
1654656620000|2022-06-08 02:50:20|64.36|63.66|64.37|63.67|64.37|63.67|64.35|63.65|11
1654656630000|2022-06-08 02:50:30|64.36|63.66|64.36|63.66|64.37|63.67|64.35|63.65|9
1654656640000|2022-06-08 02:50:40|64.34|63.64|64.35|63.65|64.36|63.66|64.34|63.64|3
1654656650000|2022-06-08 02:50:50|64.34|63.64|64.33|63.63|64.37|63.67|64.33|63.63|19
1654656660000|2022-06-08 02:51:00|64.34|63.64|64.34|63.64|64.35|63.65|64.33|63.63|9
1654656670000|2022-06-08 02:51:10|64.33|63.63|64.33|63.63|64.34|63.64|64.32|63.62|6
1654656680000|2022-06-08 02:51:20|64.34|63.64|64.34|63.64|64.34|63.64|64.33|63.63|3
1654656690000|2022-06-08 02:51:30|64.33|63.63|64.34|63.64|64.34|63.64|64.33|63.63|2
1654656710000|2022-06-08 02:51:50|64.33|63.63|64.3|63.6|64.34|63.64|64.29|63.59|9
1654656720000|2022-06-08 02:52:00|64.29|63.59|64.32|63.62|64.35|63.65|64.29|63.59|14
1654656730000|2022-06-08 02:52:10|64.33|63.63|64.35|63.65|64.38|63.68|64.32|63.62|17
1654656740000|2022-06-08 02:52:20|64.34|63.64|64.35|63.65|64.35|63.65|64.34|63.64|18
1654656750000|2022-06-08 02:52:30|64.34|63.64|64.35|63.65|64.35|63.65|64.33|63.63|17
1654656760000|2022-06-08 02:52:40|64.36|63.66|64.34|63.64|64.36|63.66|64.33|63.63|11
1654656780000|2022-06-08 02:53:00|64.33|63.63|64.34|63.64|64.34|63.64|64.33|63.63|4
1654656790000|2022-06-08 02:53:10|64.33|63.63|64.34|63.64|64.34|63.64|64.33|63.63|4
1654656800000|2022-06-08 02:53:20|64.35|63.65|64.33|63.63|64.35|63.65|64.32|63.62|9
1654656810000|2022-06-08 02:53:30|64.32|63.62|64.33|63.63|64.34|63.64|64.32|63.62|9
1654656820000|2022-06-08 02:53:40|64.34|63.64|64.33|63.63|64.35|63.65|64.32|63.62|11
1654656830000|2022-06-08 02:53:50|64.34|63.64|64.34|63.64|64.34|63.64|64.33|63.63|3
1654656840000|2022-06-08 02:54:00|64.33|63.63|64.25|63.55|64.34|63.64|64.24|63.54|14
1654656850000|2022-06-08 02:54:10|64.26|63.56|64.25|63.55|64.26|63.56|64.24|63.54|13
1654656860000|2022-06-08 02:54:20|64.24|63.54|64.26|63.56|64.27|63.57|64.24|63.54|6
1654656870000|2022-06-08 02:54:30|64.27|63.57|64.26|63.56|64.27|63.57|64.24|63.54|8
1654656880000|2022-06-08 02:54:40|64.27|63.57|64.26|63.56|64.27|63.57|64.25|63.55|6
1654656890000|2022-06-08 02:54:50|64.25|63.55|64.26|63.56|64.28|63.58|64.25|63.55|12
1654656900000|2022-06-08 02:55:00|64.27|63.57|64.26|63.56|64.27|63.57|64.25|63.55|17
1654656910000|2022-06-08 02:55:10|64.27|63.57|64.25|63.55|64.27|63.57|64.24|63.54|13
1654656920000|2022-06-08 02:55:20|64.26|63.56|64.25|63.55|64.26|63.56|64.24|63.54|11
1654656930000|2022-06-08 02:55:30|64.26|63.56|64.27|63.57|64.27|63.57|64.25|63.55|14
1654656940000|2022-06-08 02:55:40|64.26|63.56|64.26|63.56|64.27|63.57|64.25|63.55|15
1654656950000|2022-06-08 02:55:50|64.25|63.55|64.3|63.6|64.3|63.6|64.25|63.55|9
1654656960000|2022-06-08 02:56:00|64.31|63.61|64.33|63.63|64.35|63.65|64.3|63.6|20
1654656970000|2022-06-08 02:56:10|64.34|63.64|64.34|63.64|64.35|63.65|64.32|63.62|21
1654656980000|2022-06-08 02:56:20|64.35|63.65|64.35|63.65|64.35|63.65|64.33|63.63|11
1654656990000|2022-06-08 02:56:30|64.34|63.64|64.34|63.64|64.35|63.65|64.32|63.62|16
1654657000000|2022-06-08 02:56:40|64.33|63.63|64.33|63.63|64.35|63.65|64.29|63.59|16
1654657010000|2022-06-08 02:56:50|64.31|63.61|64.35|63.65|64.35|63.65|64.31|63.61|15
1654657020000|2022-06-08 02:57:00|64.36|63.66|64.37|63.67|64.37|63.67|64.35|63.65|10
1654657030000|2022-06-08 02:57:10|64.35|63.65|64.39|63.69|64.39|63.69|64.35|63.65|11
1654657040000|2022-06-08 02:57:20|64.37|63.67|64.38|63.68|64.39|63.69|64.37|63.67|11
1654657050000|2022-06-08 02:57:30|64.37|63.67|64.37|63.67|64.39|63.69|64.37|63.67|5
1654657060000|2022-06-08 02:57:40|64.36|63.66|64.35|63.65|64.37|63.67|64.34|63.64|11
1654657070000|2022-06-08 02:57:50|64.33|63.63|64.35|63.65|64.36|63.66|64.33|63.63|10
1654657080000|2022-06-08 02:58:00|64.33|63.63|64.33|63.63|64.36|63.66|64.33|63.63|14
1654657090000|2022-06-08 02:58:10|64.35|63.65|64.33|63.63|64.36|63.66|64.32|63.62|9
1654657100000|2022-06-08 02:58:20|64.32|63.62|64.29|63.59|64.34|63.64|64.28|63.58|17
1654657110000|2022-06-08 02:58:30|64.28|63.58|64.28|63.58|64.29|63.59|64.27|63.57|11
1654657120000|2022-06-08 02:58:40|64.27|63.57|64.28|63.58|64.29|63.59|64.26|63.56|10
1654657130000|2022-06-08 02:58:50|64.29|63.59|64.27|63.57|64.29|63.59|64.26|63.56|11
1654657140000|2022-06-08 02:59:00|64.26|63.56|64.26|63.56|64.28|63.58|64.25|63.55|9
1654657150000|2022-06-08 02:59:10|64.25|63.55|64.24|63.54|64.26|63.56|64.24|63.54|6
1654657160000|2022-06-08 02:59:20|64.25|63.55|64.26|63.56|64.26|63.56|64.24|63.54|14
1654657170000|2022-06-08 02:59:30|64.25|63.55|64.26|63.56|64.26|63.56|64.25|63.55|12
1654657180000|2022-06-08 02:59:40|64.25|63.55|64.25|63.55|64.26|63.56|64.25|63.55|7
1654657190000|2022-06-08 02:59:50|64.26|63.56|64.27|63.57|64.27|63.57|64.25|63.55|14
1654657200000|2022-06-08 03:00:00|64.26|63.56|64.27|63.57|64.28|63.58|64.25|63.55|18
1654657210000|2022-06-08 03:00:10|64.29|63.59|64.3|63.6|64.3|63.6|64.29|63.59|12
1654657220000|2022-06-08 03:00:20|64.29|63.59|64.27|63.57|64.3|63.6|64.27|63.57|8
1654657230000|2022-06-08 03:00:30|64.28|63.58|64.28|63.58|64.29|63.59|64.27|63.57|7
1654657240000|2022-06-08 03:00:40|64.29|63.59|64.27|63.57|64.29|63.59|64.27|63.57|7
1654657250000|2022-06-08 03:00:50|64.28|63.58|64.31|63.61|64.32|63.62|64.27|63.57|13
1654657260000|2022-06-08 03:01:00|64.3|63.6|64.34|63.64|64.34|63.64|64.3|63.6|7
1654657270000|2022-06-08 03:01:10|64.35|63.65|64.34|63.64|64.35|63.65|64.34|63.64|6
1654657280000|2022-06-08 03:01:20|64.35|63.65|64.34|63.64|64.35|63.65|64.33|63.63|5
1654657290000|2022-06-08 03:01:30|64.35|63.65|64.33|63.63|64.35|63.65|64.32|63.62|14
1654657300000|2022-06-08 03:01:40|64.34|63.64|64.33|63.63|64.35|63.65|64.32|63.62|15
1654657310000|2022-06-08 03:01:50|64.34|63.64|64.33|63.63|64.35|63.65|64.33|63.63|9
1654657320000|2022-06-08 03:02:00|64.34|63.64|64.33|63.63|64.34|63.64|64.33|63.63|6
1654657330000|2022-06-08 03:02:10|64.34|63.64|64.34|63.64|64.35|63.65|64.33|63.63|11
1654657340000|2022-06-08 03:02:20|64.33|63.63|64.34|63.64|64.36|63.66|64.33|63.63|6
1654657350000|2022-06-08 03:02:30|64.35|63.65|64.35|63.65|64.35|63.65|64.34|63.64|3
1654657360000|2022-06-08 03:02:40|64.34|63.64|64.35|63.65|64.35|63.65|64.33|63.63|13
1654657370000|2022-06-08 03:02:50|64.34|63.64|64.34|63.64|64.35|63.65|64.34|63.64|7
1654657380000|2022-06-08 03:03:00|64.33|63.63|64.33|63.63|64.35|63.65|64.31|63.61|11
1654657390000|2022-06-08 03:03:10|64.32|63.62|64.28|63.58|64.33|63.63|64.27|63.57|18
1654657400000|2022-06-08 03:03:20|64.27|63.57|64.27|63.57|64.28|63.58|64.27|63.57|13
1654657410000|2022-06-08 03:03:30|64.28|63.58|64.35|63.65|64.35|63.65|64.28|63.58|17
1654657420000|2022-06-08 03:03:40|64.34|63.64|64.35|63.65|64.35|63.65|64.34|63.64|8
1654657430000|2022-06-08 03:03:50|64.34|63.64|64.35|63.65|64.36|63.66|64.34|63.64|14
1654657440000|2022-06-08 03:04:00|64.37|63.67|64.36|63.66|64.37|63.67|64.35|63.65|6
1654657450000|2022-06-08 03:04:10|64.34|63.64|64.36|63.66|64.36|63.66|64.34|63.64|4
1654657460000|2022-06-08 03:04:20|64.37|63.67|64.38|63.68|64.38|63.68|64.35|63.65|6
1654657470000|2022-06-08 03:04:30|64.37|63.67|64.37|63.67|64.38|63.68|64.35|63.65|7
1654657480000|2022-06-08 03:04:40|64.38|63.68|64.38|63.68|64.38|63.68|64.37|63.67|5
1654657490000|2022-06-08 03:04:50|64.37|63.67|64.38|63.68|64.38|63.68|64.35|63.65|8
1654657500000|2022-06-08 03:05:00|64.37|63.67|64.37|63.67|64.38|63.68|64.35|63.65|12
1654657510000|2022-06-08 03:05:10|64.38|63.68|64.37|63.67|64.39|63.69|64.37|63.67|9
1654657520000|2022-06-08 03:05:20|64.38|63.68|64.38|63.68|64.4|63.7|64.36|63.66|8
1654657530000|2022-06-08 03:05:30|64.39|63.69|64.38|63.68|64.39|63.69|64.37|63.67|7
1654657540000|2022-06-08 03:05:40|64.39|63.69|64.38|63.68|64.4|63.7|64.38|63.68|16
1654657550000|2022-06-08 03:05:50|64.39|63.69|64.38|63.68|64.39|63.69|64.37|63.67|18
1654657560000|2022-06-08 03:06:00|64.37|63.67|64.35|63.65|64.37|63.67|64.35|63.65|7
1654657570000|2022-06-08 03:06:10|64.34|63.64|64.35|63.65|64.36|63.66|64.34|63.64|8
1654657580000|2022-06-08 03:06:20|64.34|63.64|64.34|63.64|64.35|63.65|64.34|63.64|7
1654657590000|2022-06-08 03:06:30|64.33|63.63|64.33|63.63|64.34|63.64|64.33|63.63|9
1654657600000|2022-06-08 03:06:40|64.3|63.6|64.28|63.58|64.33|63.63|64.28|63.58|11
1654657610000|2022-06-08 03:06:50|64.29|63.59|64.29|63.59|64.29|63.59|64.27|63.57|10
1654657630000|2022-06-08 03:07:10|64.3|63.6|64.29|63.59|64.3|63.6|64.29|63.59|4
1654657640000|2022-06-08 03:07:20|64.3|63.6|64.24|63.54|64.3|63.6|64.24|63.54|14
1654657650000|2022-06-08 03:07:30|64.25|63.55|64.24|63.54|64.25|63.55|64.23|63.53|6
1654657660000|2022-06-08 03:07:40|64.23|63.53|64.24|63.54|64.24|63.54|64.23|63.53|6
1654657670000|2022-06-08 03:07:50|64.25|63.55|64.17|63.47|64.25|63.55|64.17|63.47|15
1654657680000|2022-06-08 03:08:00|64.18|63.48|64.17|63.47|64.18|63.48|64.14|63.44|12
1654657690000|2022-06-08 03:08:10|64.16|63.46|64.16|63.46|64.17|63.47|64.15|63.45|17
1654657700000|2022-06-08 03:08:20|64.17|63.47|64.15|63.45|64.17|63.47|64.14|63.44|11
1654657710000|2022-06-08 03:08:30|64.14|63.44|64.15|63.45|64.16|63.46|64.14|63.44|15
1654657720000|2022-06-08 03:08:40|64.14|63.44|64.1|63.4|64.16|63.46|64.1|63.4|9
1654657730000|2022-06-08 03:08:50|64.11|63.41|64.13|63.43|64.15|63.45|64.1|63.4|13
1654657740000|2022-06-08 03:09:00|64.11|63.41|64.16|63.46|64.16|63.46|64.08|63.38|11
1654657750000|2022-06-08 03:09:10|64.14|63.44|64.09|63.39|64.16|63.46|64.07|63.37|12
1654657760000|2022-06-08 03:09:20|64.1|63.4|64.09|63.39|64.1|63.4|64.08|63.38|10
1654657770000|2022-06-08 03:09:30|64.08|63.38|64.09|63.39|64.1|63.4|64.08|63.38|18
1654657780000|2022-06-08 03:09:40|64.1|63.4|64.09|63.39|64.1|63.4|64.09|63.39|6
1654657790000|2022-06-08 03:09:50|64.1|63.4|64.09|63.39|64.1|63.4|64.09|63.39|10
1654657800000|2022-06-08 03:10:00|64.08|63.38|64.06|63.36|64.09|63.39|64.06|63.36|9
1654657810000|2022-06-08 03:10:10|64.05|63.35|64.03|63.33|64.06|63.36|64|63.3|15
1654657820000|2022-06-08 03:10:20|64.04|63.34|64.07|63.37|64.07|63.37|64.02|63.32|15
1654657830000|2022-06-08 03:10:30|64.06|63.36|64.08|63.38|64.08|63.38|64.06|63.36|15
1654657840000|2022-06-08 03:10:40|64.07|63.37|64.13|63.43|64.16|63.46|64.07|63.37|14
1654657850000|2022-06-08 03:10:50|64.14|63.44|64.13|63.43|64.14|63.44|64.11|63.41|13
1654657860000|2022-06-08 03:11:00|64.12|63.42|64.12|63.42|64.14|63.44|64.08|63.38|19
1654657870000|2022-06-08 03:11:10|64.11|63.41|64.1|63.4|64.16|63.46|64.1|63.4|8
1654657880000|2022-06-08 03:11:20|64.08|63.38|64.07|63.37|64.08|63.38|64.07|63.37|4
1654657890000|2022-06-08 03:11:30|64.08|63.38|64.09|63.39|64.12|63.42|64.07|63.37|12
1654657900000|2022-06-08 03:11:40|64.08|63.38|64.08|63.38|64.09|63.39|64.07|63.37|5
1654657910000|2022-06-08 03:11:50|64.07|63.37|64.06|63.36|64.08|63.38|64.05|63.35|8
1654657920000|2022-06-08 03:12:00|64.05|63.35|64.06|63.36|64.07|63.37|64.04|63.34|12
1654657930000|2022-06-08 03:12:10|64.05|63.35|64.02|63.32|64.05|63.35|64.01|63.31|6
1654657940000|2022-06-08 03:12:20|64.03|63.33|64.04|63.34|64.05|63.35|64.02|63.32|10
1654657950000|2022-06-08 03:12:30|64.05|63.35|64.04|63.34|64.06|63.36|64.04|63.34|9
1654657960000|2022-06-08 03:12:40|64.03|63.33|64.04|63.34|64.04|63.34|64.03|63.33|6
1654657970000|2022-06-08 03:12:50|64.03|63.33|64.04|63.34|64.05|63.35|64.03|63.33|8
1654657980000|2022-06-08 03:13:00|64.05|63.35|64.03|63.33|64.05|63.35|64.02|63.32|14
1654657990000|2022-06-08 03:13:10|64.04|63.34|64.06|63.36|64.06|63.36|64.04|63.34|5
1654658000000|2022-06-08 03:13:20|64.07|63.37|64.12|63.42|64.16|63.46|64.07|63.37|20
1654658010000|2022-06-08 03:13:30|64.13|63.43|64.13|63.43|64.14|63.44|64.08|63.38|12
1654658020000|2022-06-08 03:13:40|64.12|63.42|64.1|63.4|64.14|63.44|64.1|63.4|6
1654658030000|2022-06-08 03:13:50|64.09|63.39|64.13|63.43|64.14|63.44|64.09|63.39|8
1654658040000|2022-06-08 03:14:00|64.14|63.44|64.13|63.43|64.14|63.44|64.13|63.43|6
1654658050000|2022-06-08 03:14:10|64.14|63.44|64.14|63.44|64.16|63.46|64.12|63.42|10
1654658060000|2022-06-08 03:14:20|64.13|63.43|64.14|63.44|64.17|63.47|64.12|63.42|20
1654658070000|2022-06-08 03:14:30|64.13|63.43|64.13|63.43|64.14|63.44|64.13|63.43|3
1654658080000|2022-06-08 03:14:40|64.14|63.44|64.13|63.43|64.14|63.44|64.13|63.43|10
1654658090000|2022-06-08 03:14:50|64.14|63.44|64.13|63.43|64.14|63.44|64.13|63.43|14
1654658100000|2022-06-08 03:15:00|64.12|63.42|64.05|63.35|64.13|63.43|64.05|63.35|16
1654658110000|2022-06-08 03:15:10|64.04|63.34|64|63.3|64.05|63.35|63.99|63.29|14
1654658120000|2022-06-08 03:15:20|63.99|63.29|64.02|63.32|64.03|63.33|63.99|63.29|10
1654658130000|2022-06-08 03:15:30|64.03|63.33|64.03|63.33|64.03|63.33|64.02|63.32|7
1654658140000|2022-06-08 03:15:40|64.04|63.34|64.02|63.32|64.04|63.34|64.01|63.31|15
1654658150000|2022-06-08 03:15:50|64.03|63.33|64.04|63.34|64.06|63.36|64.01|63.31|18
1654658160000|2022-06-08 03:16:00|64.03|63.33|64.05|63.35|64.05|63.35|64.02|63.32|17
1654658170000|2022-06-08 03:16:10|64.04|63.34|63.99|63.29|64.07|63.37|63.97|63.27|17
1654658180000|2022-06-08 03:16:20|64|63.3|63.97|63.27|64|63.3|63.96|63.26|15
1654658190000|2022-06-08 03:16:30|63.96|63.26|63.96|63.26|63.97|63.27|63.96|63.26|7
1654658200000|2022-06-08 03:16:40|63.95|63.25|63.89|63.19|63.95|63.25|63.89|63.19|7
1654658210000|2022-06-08 03:16:50|63.88|63.18|63.88|63.18|63.95|63.25|63.88|63.18|19
1654658220000|2022-06-08 03:17:00|63.87|63.17|63.87|63.17|63.88|63.18|63.85|63.15|10
1654658230000|2022-06-08 03:17:10|63.86|63.16|63.87|63.17|63.88|63.18|63.86|63.16|8
1654658240000|2022-06-08 03:17:20|63.88|63.18|63.94|63.24|63.94|63.24|63.88|63.18|12
1654658250000|2022-06-08 03:17:30|63.93|63.23|63.93|63.23|63.94|63.24|63.91|63.21|9
1654658260000|2022-06-08 03:17:40|63.91|63.21|63.88|63.18|63.94|63.24|63.88|63.18|17
1654658270000|2022-06-08 03:17:50|63.89|63.19|63.82|63.12|63.89|63.19|63.82|63.12|20
1654658280000|2022-06-08 03:18:00|63.83|63.13|63.75|63.05|63.86|63.16|63.75|63.05|27
1654658290000|2022-06-08 03:18:10|63.76|63.06|63.68|62.98|63.77|63.07|63.66|62.96|21
1654658300000|2022-06-08 03:18:20|63.69|62.99|63.73|63.03|63.74|63.04|63.65|62.95|21
1654658310000|2022-06-08 03:18:30|63.74|63.04|63.66|62.96|63.76|63.06|63.64|62.94|20
1654658320000|2022-06-08 03:18:40|63.65|62.95|63.66|62.96|63.69|62.99|63.65|62.95|10
1654658330000|2022-06-08 03:18:50|63.67|62.97|63.64|62.94|63.7|63|63.64|62.94|16
1654658340000|2022-06-08 03:19:00|63.65|62.95|63.58|62.88|63.65|62.95|63.57|62.87|17
1654658350000|2022-06-08 03:19:10|63.59|62.89|63.61|62.91|63.64|62.94|63.59|62.89|17
1654658360000|2022-06-08 03:19:20|63.6|62.9|63.6|62.9|63.61|62.91|63.57|62.87|18
1654658370000|2022-06-08 03:19:30|63.61|62.91|63.58|62.88|63.64|62.94|63.58|62.88|25
1654658380000|2022-06-08 03:19:40|63.59|62.89|63.48|62.78|63.59|62.89|63.45|62.75|15
1654658390000|2022-06-08 03:19:50|63.5|62.8|63.55|62.85|63.58|62.88|63.5|62.8|16
1654658400000|2022-06-08 03:20:00|63.53|62.83|63.46|62.76|63.59|62.89|63.45|62.75|25
1654658410000|2022-06-08 03:20:10|63.48|62.78|63.54|62.84|63.54|62.84|63.45|62.75|17
1654658420000|2022-06-08 03:20:20|63.55|62.85|63.6|62.9|63.63|62.93|63.54|62.84|23
1654658430000|2022-06-08 03:20:30|63.58|62.88|63.5|62.8|63.63|62.93|63.48|62.78|25
1654658440000|2022-06-08 03:20:40|63.49|62.79|63.45|62.75|63.54|62.84|63.45|62.75|14
1654658450000|2022-06-08 03:20:50|63.46|62.76|63.48|62.78|63.52|62.82|63.44|62.74|21
1654658460000|2022-06-08 03:21:00|63.49|62.79|63.55|62.85|63.56|62.86|63.49|62.79|13
1654658470000|2022-06-08 03:21:10|63.56|62.86|63.65|62.95|63.65|62.95|63.54|62.84|25
1654658480000|2022-06-08 03:21:20|63.68|62.98|63.58|62.88|63.68|62.98|63.57|62.87|25
1654658490000|2022-06-08 03:21:30|63.57|62.87|63.54|62.84|63.57|62.87|63.52|62.82|16
1654658500000|2022-06-08 03:21:40|63.53|62.83|63.53|62.83|63.55|62.85|63.5|62.8|23
1654658510000|2022-06-08 03:21:50|63.54|62.84|63.56|62.86|63.59|62.89|63.53|62.83|21
1654658520000|2022-06-08 03:22:00|63.55|62.85|63.55|62.85|63.56|62.86|63.54|62.84|7
1654658530000|2022-06-08 03:22:10|63.56|62.86|63.56|62.86|63.58|62.88|63.54|62.84|14
1654658540000|2022-06-08 03:22:20|63.55|62.85|63.59|62.89|63.62|62.92|63.55|62.85|14
1654658550000|2022-06-08 03:22:30|63.58|62.88|63.55|62.85|63.59|62.89|63.55|62.85|18
1654658560000|2022-06-08 03:22:40|63.54|62.84|63.55|62.85|63.57|62.87|63.53|62.83|24
1654658570000|2022-06-08 03:22:50|63.54|62.84|63.58|62.88|63.58|62.88|63.54|62.84|13
1654658580000|2022-06-08 03:23:00|63.57|62.87|63.54|62.84|63.59|62.89|63.54|62.84|18
1654658590000|2022-06-08 03:23:10|63.55|62.85|63.56|62.86|63.58|62.88|63.54|62.84|18
1654658600000|2022-06-08 03:23:20|63.55|62.85|63.56|62.86|63.57|62.87|63.54|62.84|15
1654658610000|2022-06-08 03:23:30|63.55|62.85|63.54|62.84|63.55|62.85|63.53|62.83|13
1654658620000|2022-06-08 03:23:40|63.55|62.85|63.48|62.78|63.56|62.86|63.43|62.73|19
1654658630000|2022-06-08 03:23:50|63.47|62.77|63.43|62.73|63.47|62.77|63.4|62.7|21
1654658640000|2022-06-08 03:24:00|63.44|62.74|63.41|62.71|63.45|62.75|63.36|62.66|20
1654658650000|2022-06-08 03:24:10|63.43|62.73|63.4|62.7|63.46|62.76|63.39|62.69|19
1654658660000|2022-06-08 03:24:20|63.41|62.71|63.46|62.76|63.48|62.78|63.41|62.71|12
1654658670000|2022-06-08 03:24:30|63.45|62.75|63.46|62.76|63.48|62.78|63.45|62.75|12
1654658680000|2022-06-08 03:24:40|63.47|62.77|63.44|62.74|63.47|62.77|63.4|62.7|20
1654658690000|2022-06-08 03:24:50|63.46|62.76|63.47|62.77|63.47|62.77|63.45|62.75|8
1654658700000|2022-06-08 03:25:00|63.46|62.76|63.4|62.7|63.46|62.76|63.39|62.69|12
1654658710000|2022-06-08 03:25:10|63.39|62.69|63.36|62.66|63.39|62.69|63.36|62.66|11
1654658720000|2022-06-08 03:25:20|63.35|62.65|63.33|62.63|63.37|62.67|63.3|62.6|17
1654658730000|2022-06-08 03:25:30|63.34|62.64|63.36|62.66|63.36|62.66|63.27|62.57|24
1654658740000|2022-06-08 03:25:40|63.37|62.67|63.32|62.62|63.4|62.7|63.32|62.62|20
1654658750000|2022-06-08 03:25:50|63.3|62.6|63.25|62.55|63.3|62.6|63.23|62.53|13
1654658760000|2022-06-08 03:26:00|63.26|62.56|63.21|62.51|63.26|62.56|63.2|62.5|12
1654658770000|2022-06-08 03:26:10|63.22|62.52|63.14|62.44|63.25|62.55|63.14|62.44|24
1654658780000|2022-06-08 03:26:20|63.15|62.45|63.21|62.51|63.21|62.51|63.08|62.38|22
1654658790000|2022-06-08 03:26:30|63.23|62.53|63.13|62.43|63.23|62.53|63.13|62.43|21
1654658800000|2022-06-08 03:26:40|63.14|62.44|63.14|62.44|63.16|62.46|63.12|62.42|14
1654658810000|2022-06-08 03:26:50|63.15|62.45|63.16|62.46|63.18|62.48|63.14|62.44|13
1654658820000|2022-06-08 03:27:00|63.14|62.44|63.05|62.35|63.14|62.44|63.03|62.33|20
1654658830000|2022-06-08 03:27:10|63.06|62.36|63.09|62.39|63.14|62.44|63.04|62.34|19
1654658840000|2022-06-08 03:27:20|63.08|62.38|63.09|62.39|63.09|62.39|63.04|62.34|16
1654658850000|2022-06-08 03:27:30|63.07|62.37|63.09|62.39|63.1|62.4|63.05|62.35|23
1654658860000|2022-06-08 03:27:40|63.08|62.38|63.14|62.44|63.15|62.45|63.08|62.38|16
1654658870000|2022-06-08 03:27:50|63.13|62.43|63.14|62.44|63.18|62.48|63.13|62.43|14
1654658880000|2022-06-08 03:28:00|63.15|62.45|63.15|62.45|63.16|62.46|63.14|62.44|9
1654658890000|2022-06-08 03:28:10|63.17|62.47|63.1|62.4|63.18|62.48|63.09|62.39|20
1654658900000|2022-06-08 03:28:20|63.09|62.39|63.12|62.42|63.15|62.45|63.09|62.39|17
1654658910000|2022-06-08 03:28:30|63.11|62.41|63.11|62.41|63.11|62.41|63.06|62.36|14
1654658920000|2022-06-08 03:28:40|63.1|62.4|63.06|62.36|63.1|62.4|63.04|62.34|9
1654658930000|2022-06-08 03:28:50|63.07|62.37|63.07|62.37|63.08|62.38|63.02|62.32|15
1654658940000|2022-06-08 03:29:00|63|62.3|62.98|62.28|63.05|62.35|62.98|62.28|21
1654658950000|2022-06-08 03:29:10|62.99|62.29|62.96|62.26|63.05|62.35|62.96|62.26|22
1654658960000|2022-06-08 03:29:20|62.97|62.27|63|62.3|63|62.3|62.96|62.26|15
1654658970000|2022-06-08 03:29:30|62.99|62.29|62.98|62.28|63.05|62.35|62.98|62.28|19
1654658980000|2022-06-08 03:29:40|62.96|62.26|63.01|62.31|63.01|62.31|62.96|62.26|14
1654658990000|2022-06-08 03:29:50|63|62.3|63.03|62.33|63.05|62.35|62.99|62.29|19
1654659000000|2022-06-08 03:30:00|63.04|62.34|62.99|62.29|63.04|62.34|62.95|62.25|16
1654659010000|2022-06-08 03:30:10|62.98|62.28|62.95|62.25|62.99|62.29|62.94|62.24|12
1654659020000|2022-06-08 03:30:20|62.96|62.26|62.94|62.24|62.97|62.27|62.93|62.23|15
1654659030000|2022-06-08 03:30:30|62.93|62.23|62.96|62.26|62.96|62.26|62.88|62.18|26
1654659040000|2022-06-08 03:30:40|62.97|62.27|62.94|62.24|62.97|62.27|62.92|62.22|17
1654659050000|2022-06-08 03:30:50|62.93|62.23|62.88|62.18|62.94|62.24|62.88|62.18|12
1654659060000|2022-06-08 03:31:00|62.89|62.19|62.93|62.23|62.94|62.24|62.87|62.17|15
1654659070000|2022-06-08 03:31:10|62.95|62.25|62.94|62.24|62.99|62.29|62.92|62.22|17
1654659080000|2022-06-08 03:31:20|62.93|62.23|62.89|62.19|62.94|62.24|62.89|62.19|22
1654659090000|2022-06-08 03:31:30|62.9|62.2|62.89|62.19|62.9|62.2|62.86|62.16|16
1654659100000|2022-06-08 03:31:40|62.9|62.2|62.85|62.15|62.9|62.2|62.81|62.11|20
1654659110000|2022-06-08 03:31:50|62.86|62.16|62.78|62.08|62.87|62.17|62.73|62.03|16
1654659120000|2022-06-08 03:32:00|62.79|62.09|62.76|62.06|62.79|62.09|62.75|62.05|24
1654659130000|2022-06-08 03:32:10|62.77|62.07|62.75|62.05|62.78|62.08|62.73|62.03|13
1654659140000|2022-06-08 03:32:20|62.74|62.04|62.73|62.03|62.78|62.08|62.72|62.02|22
1654659150000|2022-06-08 03:32:30|62.74|62.04|62.84|62.14|62.85|62.15|62.73|62.03|27
1654659160000|2022-06-08 03:32:40|62.83|62.13|62.88|62.18|62.89|62.19|62.8|62.1|23
1654659170000|2022-06-08 03:32:50|62.89|62.19|62.81|62.11|62.89|62.19|62.78|62.08|21
1654659180000|2022-06-08 03:33:00|62.82|62.12|62.86|62.16|62.87|62.17|62.82|62.12|10
1654659190000|2022-06-08 03:33:10|62.87|62.17|62.84|62.14|62.88|62.18|62.81|62.11|16
1654659200000|2022-06-08 03:33:20|62.83|62.13|62.9|62.2|62.9|62.2|62.8|62.1|22
1654659210000|2022-06-08 03:33:30|62.89|62.19|62.77|62.07|62.9|62.2|62.76|62.06|24
1654659220000|2022-06-08 03:33:40|62.74|62.04|62.73|62.03|62.77|62.07|62.72|62.02|15
1654659230000|2022-06-08 03:33:50|62.72|62.02|62.77|62.07|62.8|62.1|62.71|62.01|21
1654659240000|2022-06-08 03:34:00|62.78|62.08|62.76|62.06|62.79|62.09|62.76|62.06|18
1654659250000|2022-06-08 03:34:10|62.79|62.09|62.77|62.07|62.79|62.09|62.71|62.01|19
1654659260000|2022-06-08 03:34:20|62.76|62.06|62.78|62.08|62.78|62.08|62.76|62.06|19
1654659270000|2022-06-08 03:34:30|62.77|62.07|62.76|62.06|62.77|62.07|62.73|62.03|10
1654659280000|2022-06-08 03:34:40|62.74|62.04|62.7|62|62.74|62.04|62.69|61.99|13
1654659290000|2022-06-08 03:34:50|62.69|61.99|62.69|61.99|62.72|62.02|62.69|61.99|13
1654659300000|2022-06-08 03:35:00|62.7|62|62.75|62.05|62.75|62.05|62.69|61.99|16
1654659310000|2022-06-08 03:35:10|62.77|62.07|62.69|61.99|62.77|62.07|62.68|61.98|19
1654659320000|2022-06-08 03:35:20|62.7|62|62.68|61.98|62.71|62.01|62.68|61.98|7
1654659330000|2022-06-08 03:35:30|62.69|61.99|62.68|61.98|62.7|62|62.66|61.96|18
1654659340000|2022-06-08 03:35:40|62.67|61.97|62.71|62.01|62.71|62.01|62.66|61.96|15
1654659350000|2022-06-08 03:35:50|62.7|62|62.65|61.95|62.71|62.01|62.65|61.95|19
1654659360000|2022-06-08 03:36:00|62.64|61.94|62.61|61.91|62.64|61.94|62.6|61.9|16
1654659370000|2022-06-08 03:36:10|62.6|61.9|62.61|61.91|62.61|61.91|62.57|61.87|11
1654659380000|2022-06-08 03:36:20|62.6|61.9|62.74|62.04|62.74|62.04|62.6|61.9|21
1654659390000|2022-06-08 03:36:30|62.73|62.03|62.74|62.04|62.76|62.06|62.72|62.02|22
1654659400000|2022-06-08 03:36:40|62.75|62.05|62.75|62.05|62.76|62.06|62.7|62|23
1654659410000|2022-06-08 03:36:50|62.76|62.06|62.76|62.06|62.77|62.07|62.74|62.04|20
1654659420000|2022-06-08 03:37:00|62.75|62.05|62.74|62.04|62.76|62.06|62.71|62.01|16
1654659430000|2022-06-08 03:37:10|62.73|62.03|62.78|62.08|62.78|62.08|62.71|62.01|18
1654659440000|2022-06-08 03:37:20|62.77|62.07|62.8|62.1|62.86|62.16|62.77|62.07|24
1654659450000|2022-06-08 03:37:30|62.81|62.11|62.83|62.13|62.85|62.15|62.8|62.1|20
1654659460000|2022-06-08 03:37:40|62.84|62.14|62.81|62.11|62.87|62.17|62.8|62.1|19
1654659470000|2022-06-08 03:37:50|62.82|62.12|62.81|62.11|62.87|62.17|62.8|62.1|21
1654659480000|2022-06-08 03:38:00|62.82|62.12|62.81|62.11|62.84|62.14|62.81|62.11|12
1654659490000|2022-06-08 03:38:10|62.8|62.1|62.78|62.08|62.8|62.1|62.77|62.07|10
1654659500000|2022-06-08 03:38:20|62.79|62.09|62.8|62.1|62.82|62.12|62.79|62.09|13
1654659510000|2022-06-08 03:38:30|62.81|62.11|62.81|62.11|62.85|62.15|62.81|62.11|15
1654659520000|2022-06-08 03:38:40|62.82|62.12|62.79|62.09|62.83|62.13|62.79|62.09|13
1654659530000|2022-06-08 03:38:50|62.8|62.1|62.78|62.08|62.8|62.1|62.78|62.08|13
1654659540000|2022-06-08 03:39:00|62.79|62.09|62.77|62.07|62.79|62.09|62.76|62.06|18
1654659550000|2022-06-08 03:39:10|62.78|62.08|62.71|62.01|62.79|62.09|62.7|62|18
1654659560000|2022-06-08 03:39:20|62.7|62|62.7|62|62.71|62.01|62.7|62|5
1654659570000|2022-06-08 03:39:30|62.73|62.03|62.74|62.04|62.76|62.06|62.73|62.03|12
1654659580000|2022-06-08 03:39:40|62.75|62.05|62.69|61.99|62.76|62.06|62.68|61.98|14
1654659590000|2022-06-08 03:39:50|62.68|61.98|62.69|61.99|62.7|62|62.66|61.96|14
1654659600000|2022-06-08 03:40:00|62.68|61.98|62.67|61.97|62.68|61.98|62.66|61.96|8
1654659610000|2022-06-08 03:40:10|62.69|61.99|62.65|61.95|62.7|62|62.65|61.95|11
1654659620000|2022-06-08 03:40:20|62.64|61.94|62.59|61.89|62.66|61.96|62.59|61.89|17
1654659630000|2022-06-08 03:40:30|62.6|61.9|62.59|61.89|62.61|61.91|62.59|61.89|8
1654659640000|2022-06-08 03:40:40|62.58|61.88|62.56|61.86|62.59|61.89|62.56|61.86|7
1654659650000|2022-06-08 03:40:50|62.58|61.88|62.6|61.9|62.61|61.91|62.58|61.88|14
1654659660000|2022-06-08 03:41:00|62.61|61.91|62.66|61.96|62.66|61.96|62.61|61.91|7
1654659670000|2022-06-08 03:41:10|62.65|61.95|62.6|61.9|62.65|61.95|62.59|61.89|10
1654659680000|2022-06-08 03:41:20|62.59|61.89|62.6|61.9|62.62|61.92|62.58|61.88|15
1654659690000|2022-06-08 03:41:30|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|4
1654659700000|2022-06-08 03:41:40|62.64|61.94|62.61|61.91|62.65|61.95|62.6|61.9|14
1654659710000|2022-06-08 03:41:50|62.62|61.92|62.65|61.95|62.67|61.97|62.61|61.91|12
1654659720000|2022-06-08 03:42:00|62.66|61.96|62.65|61.95|62.66|61.96|62.61|61.91|18
1654659730000|2022-06-08 03:42:10|62.64|61.94|62.6|61.9|62.65|61.95|62.6|61.9|20
1654659740000|2022-06-08 03:42:20|62.61|61.91|62.6|61.9|62.61|61.91|62.59|61.89|16
1654659750000|2022-06-08 03:42:30|62.61|61.91|62.65|61.95|62.67|61.97|62.61|61.91|20
1654659760000|2022-06-08 03:42:40|62.66|61.96|62.65|61.95|62.66|61.96|62.61|61.91|14
1654659770000|2022-06-08 03:42:50|62.64|61.94|62.64|61.94|62.65|61.95|62.58|61.88|17
1654659780000|2022-06-08 03:43:00|62.65|61.95|62.64|61.94|62.66|61.96|62.63|61.93|21
1654659790000|2022-06-08 03:43:10|62.65|61.95|62.62|61.92|62.65|61.95|62.61|61.91|14
1654659800000|2022-06-08 03:43:20|62.63|61.93|62.58|61.88|62.64|61.94|62.58|61.88|14
1654659810000|2022-06-08 03:43:30|62.59|61.89|62.6|61.9|62.62|61.92|62.59|61.89|19
1654659820000|2022-06-08 03:43:40|62.59|61.89|62.59|61.89|62.6|61.9|62.58|61.88|9
1654659830000|2022-06-08 03:43:50|62.6|61.9|62.59|61.89|62.6|61.9|62.58|61.88|14
1654659840000|2022-06-08 03:44:00|62.6|61.9|62.58|61.88|62.6|61.9|62.58|61.88|13
1654659850000|2022-06-08 03:44:10|62.59|61.89|62.57|61.87|62.59|61.89|62.55|61.85|9
1654659860000|2022-06-08 03:44:20|62.56|61.86|62.56|61.86|62.59|61.89|62.54|61.84|21
1654659870000|2022-06-08 03:44:30|62.57|61.87|62.43|61.73|62.57|61.87|62.41|61.71|19
1654659880000|2022-06-08 03:44:40|62.44|61.74|62.45|61.75|62.48|61.78|62.42|61.72|17
1654659890000|2022-06-08 03:44:50|62.46|61.76|62.46|61.76|62.48|61.78|62.44|61.74|24
1654659900000|2022-06-08 03:45:00|62.47|61.77|62.46|61.76|62.48|61.78|62.41|61.71|19
1654659910000|2022-06-08 03:45:10|62.45|61.75|62.45|61.75|62.47|61.77|62.44|61.74|9
1654659920000|2022-06-08 03:45:20|62.46|61.76|62.48|61.78|62.49|61.79|62.46|61.76|14
1654659930000|2022-06-08 03:45:30|62.49|61.79|62.48|61.78|62.49|61.79|62.46|61.76|7
1654659940000|2022-06-08 03:45:40|62.49|61.79|62.5|61.8|62.56|61.86|62.49|61.79|17
1654659950000|2022-06-08 03:45:50|62.49|61.79|62.56|61.86|62.58|61.88|62.49|61.79|26
1654659960000|2022-06-08 03:46:00|62.55|61.85|62.56|61.86|62.57|61.87|62.5|61.8|22
1654659970000|2022-06-08 03:46:10|62.55|61.85|62.63|61.93|62.64|61.94|62.55|61.85|21
1654659980000|2022-06-08 03:46:20|62.64|61.94|62.63|61.93|62.66|61.96|62.63|61.93|16
1654659990000|2022-06-08 03:46:30|62.64|61.94|62.63|61.93|62.65|61.95|62.62|61.92|12
1654660000000|2022-06-08 03:46:40|62.64|61.94|62.61|61.91|62.64|61.94|62.6|61.9|9
1654660010000|2022-06-08 03:46:50|62.6|61.9|62.65|61.95|62.66|61.96|62.59|61.89|15
1654660020000|2022-06-08 03:47:00|62.66|61.96|62.65|61.95|62.66|61.96|62.63|61.93|11
1654660030000|2022-06-08 03:47:10|62.64|61.94|62.61|61.91|62.65|61.95|62.6|61.9|15
1654660040000|2022-06-08 03:47:20|62.62|61.92|62.62|61.92|62.64|61.94|62.6|61.9|14
1654660050000|2022-06-08 03:47:30|62.65|61.95|62.61|61.91|62.67|61.97|62.6|61.9|21
1654660060000|2022-06-08 03:47:40|62.62|61.92|62.64|61.94|62.65|61.95|62.62|61.92|12
1654660070000|2022-06-08 03:47:50|62.65|61.95|62.68|61.98|62.69|61.99|62.65|61.95|24
1654660080000|2022-06-08 03:48:00|62.69|61.99|62.74|62.04|62.75|62.05|62.69|61.99|15
1654660090000|2022-06-08 03:48:10|62.73|62.03|62.66|61.96|62.74|62.04|62.66|61.96|13
1654660100000|2022-06-08 03:48:20|62.67|61.97|62.69|61.99|62.7|62|62.66|61.96|18
1654660110000|2022-06-08 03:48:30|62.7|62|62.73|62.03|62.74|62.04|62.69|61.99|11
1654660120000|2022-06-08 03:48:40|62.74|62.04|62.71|62.01|62.74|62.04|62.71|62.01|18
1654660130000|2022-06-08 03:48:50|62.72|62.02|62.74|62.04|62.77|62.07|62.7|62|18
1654660140000|2022-06-08 03:49:00|62.73|62.03|62.8|62.1|62.8|62.1|62.73|62.03|11
1654660150000|2022-06-08 03:49:10|62.81|62.11|62.78|62.08|62.81|62.11|62.77|62.07|16
1654660160000|2022-06-08 03:49:20|62.79|62.09|62.92|62.22|62.96|62.26|62.78|62.08|21
1654660170000|2022-06-08 03:49:30|62.91|62.21|62.87|62.17|62.91|62.21|62.87|62.17|10
1654660180000|2022-06-08 03:49:40|62.88|62.18|62.88|62.18|62.88|62.18|62.86|62.16|11
1654660190000|2022-06-08 03:49:50|62.87|62.17|62.93|62.23|62.97|62.27|62.87|62.17|20
1654660200000|2022-06-08 03:50:00|62.92|62.22|62.85|62.15|62.92|62.22|62.85|62.15|20
1654660210000|2022-06-08 03:50:10|62.86|62.16|62.85|62.15|62.88|62.18|62.8|62.1|23
1654660220000|2022-06-08 03:50:20|62.87|62.17|62.87|62.17|62.88|62.18|62.86|62.16|11
1654660230000|2022-06-08 03:50:30|62.88|62.18|62.89|62.19|62.9|62.2|62.88|62.18|10
1654660240000|2022-06-08 03:50:40|62.88|62.18|62.87|62.17|62.91|62.21|62.87|62.17|10
1654660250000|2022-06-08 03:50:50|62.86|62.16|62.83|62.13|62.86|62.16|62.81|62.11|20
1654660260000|2022-06-08 03:51:00|62.84|62.14|62.86|62.16|62.88|62.18|62.84|62.14|19
1654660270000|2022-06-08 03:51:10|62.85|62.15|62.84|62.14|62.88|62.18|62.83|62.13|14
1654660280000|2022-06-08 03:51:20|62.88|62.18|62.83|62.13|62.88|62.18|62.83|62.13|20
1654660290000|2022-06-08 03:51:30|62.84|62.14|62.79|62.09|62.86|62.16|62.79|62.09|16
1654660300000|2022-06-08 03:51:40|62.8|62.1|62.81|62.11|62.84|62.14|62.79|62.09|19
1654660310000|2022-06-08 03:51:50|62.8|62.1|62.82|62.12|62.82|62.12|62.8|62.1|11
1654660320000|2022-06-08 03:52:00|62.81|62.11|62.75|62.05|62.81|62.11|62.74|62.04|14
1654660330000|2022-06-08 03:52:10|62.78|62.08|62.77|62.07|62.78|62.08|62.74|62.04|15
1654660340000|2022-06-08 03:52:20|62.78|62.08|62.75|62.05|62.78|62.08|62.74|62.04|16
1654660350000|2022-06-08 03:52:30|62.74|62.04|62.75|62.05|62.79|62.09|62.74|62.04|11
1654660360000|2022-06-08 03:52:40|62.78|62.08|62.77|62.07|62.78|62.08|62.74|62.04|9
1654660370000|2022-06-08 03:52:50|62.76|62.06|62.75|62.05|62.77|62.07|62.74|62.04|12
1654660380000|2022-06-08 03:53:00|62.74|62.04|62.74|62.04|62.77|62.07|62.74|62.04|14
1654660390000|2022-06-08 03:53:10|62.73|62.03|62.67|61.97|62.75|62.05|62.65|61.95|16
1654660400000|2022-06-08 03:53:20|62.66|61.96|62.7|62|62.7|62|62.64|61.94|22
1654660410000|2022-06-08 03:53:30|62.68|61.98|62.66|61.96|62.68|61.98|62.59|61.89|16
1654660420000|2022-06-08 03:53:40|62.67|61.97|62.67|61.97|62.68|61.98|62.66|61.96|15
1654660430000|2022-06-08 03:53:50|62.66|61.96|62.66|61.96|62.66|61.96|62.64|61.94|13
1654660440000|2022-06-08 03:54:00|62.65|61.95|62.65|61.95|62.66|61.96|62.64|61.94|12
1654660450000|2022-06-08 03:54:10|62.62|61.92|62.64|61.94|62.66|61.96|62.61|61.91|15
1654660460000|2022-06-08 03:54:20|62.63|61.93|62.58|61.88|62.64|61.94|62.57|61.87|8
1654660470000|2022-06-08 03:54:30|62.56|61.86|62.55|61.85|62.58|61.88|62.54|61.84|16
1654660480000|2022-06-08 03:54:40|62.54|61.84|62.56|61.86|62.56|61.86|62.54|61.84|12
1654660490000|2022-06-08 03:54:50|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|7
1654660500000|2022-06-08 03:55:00|62.56|61.86|62.55|61.85|62.56|61.86|62.54|61.84|13
1654660510000|2022-06-08 03:55:10|62.56|61.86|62.56|61.86|62.56|61.86|62.53|61.83|16
1654660520000|2022-06-08 03:55:20|62.55|61.85|62.55|61.85|62.56|61.86|62.53|61.83|13
1654660530000|2022-06-08 03:55:30|62.54|61.84|62.49|61.79|62.54|61.84|62.49|61.79|12
1654660540000|2022-06-08 03:55:40|62.5|61.8|62.5|61.8|62.51|61.81|62.49|61.79|11
1654660550000|2022-06-08 03:55:50|62.51|61.81|62.51|61.81|62.52|61.82|62.48|61.78|13
1654660560000|2022-06-08 03:56:00|62.5|61.8|62.58|61.88|62.59|61.89|62.5|61.8|21
1654660570000|2022-06-08 03:56:10|62.59|61.89|62.55|61.85|62.59|61.89|62.54|61.84|12
1654660580000|2022-06-08 03:56:20|62.56|61.86|62.55|61.85|62.57|61.87|62.54|61.84|22
1654660590000|2022-06-08 03:56:30|62.54|61.84|62.52|61.82|62.55|61.85|62.52|61.82|18
1654660600000|2022-06-08 03:56:40|62.53|61.83|62.56|61.86|62.56|61.86|62.51|61.81|22
1654660610000|2022-06-08 03:56:50|62.53|61.83|62.54|61.84|62.55|61.85|62.42|61.72|27
1654660620000|2022-06-08 03:57:00|62.55|61.85|62.61|61.91|62.62|61.92|62.54|61.84|14
1654660630000|2022-06-08 03:57:10|62.62|61.92|62.65|61.95|62.67|61.97|62.61|61.91|22
1654660640000|2022-06-08 03:57:20|62.64|61.94|62.54|61.84|62.65|61.95|62.53|61.83|20
1654660650000|2022-06-08 03:57:30|62.53|61.83|62.52|61.82|62.56|61.86|62.51|61.81|22
1654660660000|2022-06-08 03:57:40|62.54|61.84|62.54|61.84|62.56|61.86|62.49|61.79|23
1654660670000|2022-06-08 03:57:50|62.55|61.85|62.59|61.89|62.59|61.89|62.54|61.84|18
1654660680000|2022-06-08 03:58:00|62.61|61.91|62.58|61.88|62.61|61.91|62.56|61.86|18
1654660690000|2022-06-08 03:58:10|62.59|61.89|62.57|61.87|62.6|61.9|62.56|61.86|13
1654660700000|2022-06-08 03:58:20|62.58|61.88|62.62|61.92|62.62|61.92|62.56|61.86|15
1654660710000|2022-06-08 03:58:30|62.61|61.91|62.61|61.91|62.61|61.91|62.58|61.88|14
1654660720000|2022-06-08 03:58:40|62.6|61.9|62.66|61.96|62.68|61.98|62.6|61.9|16
1654660730000|2022-06-08 03:58:50|62.67|61.97|62.67|61.97|62.68|61.98|62.65|61.95|17
1654660740000|2022-06-08 03:59:00|62.68|61.98|62.7|62|62.7|62|62.68|61.98|11
1654660750000|2022-06-08 03:59:10|62.69|61.99|62.73|62.03|62.78|62.08|62.69|61.99|11
1654660760000|2022-06-08 03:59:20|62.7|62|62.69|61.99|62.71|62.01|62.67|61.97|25
1654660770000|2022-06-08 03:59:30|62.7|62|62.7|62|62.7|62|62.69|61.99|9
1654660780000|2022-06-08 03:59:40|62.71|62.01|62.73|62.03|62.74|62.04|62.7|62|9
1654660790000|2022-06-08 03:59:50|62.74|62.04|62.76|62.06|62.76|62.06|62.74|62.04|5
1654660800000|2022-06-08 04:00:00|62.77|62.07|62.69|61.99|62.77|62.07|62.68|61.98|22
1654660810000|2022-06-08 04:00:10|62.7|62|62.74|62.04|62.77|62.07|62.68|61.98|18
1654660820000|2022-06-08 04:00:20|62.75|62.05|62.78|62.08|62.82|62.12|62.74|62.04|23
1654660830000|2022-06-08 04:00:30|62.77|62.07|62.72|62.02|62.78|62.08|62.7|62|18
1654660840000|2022-06-08 04:00:40|62.73|62.03|62.75|62.05|62.75|62.05|62.72|62.02|17
1654660850000|2022-06-08 04:00:50|62.74|62.04|62.76|62.06|62.76|62.06|62.74|62.04|9
1654660860000|2022-06-08 04:01:00|62.75|62.05|62.77|62.07|62.78|62.08|62.73|62.03|9
1654660870000|2022-06-08 04:01:10|62.76|62.06|62.8|62.1|62.8|62.1|62.76|62.06|8
1654660880000|2022-06-08 04:01:20|62.83|62.13|62.86|62.16|62.86|62.16|62.8|62.1|12
1654660890000|2022-06-08 04:01:30|62.85|62.15|62.88|62.18|62.92|62.22|62.85|62.15|20
1654660900000|2022-06-08 04:01:40|62.89|62.19|62.85|62.15|62.9|62.2|62.84|62.14|13
1654660910000|2022-06-08 04:01:50|62.84|62.14|62.86|62.16|62.86|62.16|62.8|62.1|15
1654660920000|2022-06-08 04:02:00|62.85|62.15|62.76|62.06|62.85|62.15|62.76|62.06|13
1654660930000|2022-06-08 04:02:10|62.75|62.05|62.7|62|62.76|62.06|62.7|62|7
1654660940000|2022-06-08 04:02:20|62.71|62.01|62.69|61.99|62.72|62.02|62.68|61.98|13
1654660950000|2022-06-08 04:02:30|62.68|61.98|62.65|61.95|62.68|61.98|62.64|61.94|23
1654660960000|2022-06-08 04:02:40|62.66|61.96|62.64|61.94|62.66|61.96|62.6|61.9|18
1654660970000|2022-06-08 04:02:50|62.61|61.91|62.67|61.97|62.69|61.99|62.61|61.91|21
1654660980000|2022-06-08 04:03:00|62.66|61.96|62.66|61.96|62.66|61.96|62.64|61.94|8
1654660990000|2022-06-08 04:03:10|62.65|61.95|62.6|61.9|62.66|61.96|62.6|61.9|15
1654661000000|2022-06-08 04:03:20|62.61|61.91|62.61|61.91|62.61|61.91|62.6|61.9|11
1654661010000|2022-06-08 04:03:30|62.6|61.9|62.61|61.91|62.62|61.92|62.6|61.9|14
1654661020000|2022-06-08 04:03:40|62.62|61.92|62.6|61.9|62.66|61.96|62.59|61.89|21
1654661030000|2022-06-08 04:03:50|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|8
1654661040000|2022-06-08 04:04:00|62.59|61.89|62.65|61.95|62.65|61.95|62.58|61.88|18
1654661050000|2022-06-08 04:04:10|62.64|61.94|62.66|61.96|62.66|61.96|62.64|61.94|15
1654661060000|2022-06-08 04:04:20|62.65|61.95|62.67|61.97|62.67|61.97|62.65|61.95|15
1654661070000|2022-06-08 04:04:30|62.66|61.96|62.67|61.97|62.7|62|62.65|61.95|18
1654661080000|2022-06-08 04:04:40|62.69|61.99|62.67|61.97|62.69|61.99|62.66|61.96|17
1654661090000|2022-06-08 04:04:50|62.68|61.98|62.69|61.99|62.69|61.99|62.67|61.97|8
1654661100000|2022-06-08 04:05:00|62.68|61.98|62.68|61.98|62.69|61.99|62.67|61.97|13
1654661110000|2022-06-08 04:05:10|62.69|61.99|62.67|61.97|62.69|61.99|62.67|61.97|5
1654661120000|2022-06-08 04:05:20|62.66|61.96|62.67|61.97|62.67|61.97|62.66|61.96|8
1654661130000|2022-06-08 04:05:30|62.66|61.96|62.68|61.98|62.68|61.98|62.66|61.96|7
1654661140000|2022-06-08 04:05:40|62.67|61.97|62.7|62|62.74|62.04|62.67|61.97|20
1654661150000|2022-06-08 04:05:50|62.71|62.01|62.71|62.01|62.72|62.02|62.69|61.99|10
1654661160000|2022-06-08 04:06:00|62.7|62|62.67|61.97|62.71|62.01|62.66|61.96|13
1654661170000|2022-06-08 04:06:10|62.66|61.96|62.67|61.97|62.67|61.97|62.66|61.96|4
1654661180000|2022-06-08 04:06:20|62.66|61.96|62.66|61.96|62.68|61.98|62.63|61.93|17
1654661190000|2022-06-08 04:06:30|62.65|61.95|62.65|61.95|62.66|61.96|62.6|61.9|18
1654661200000|2022-06-08 04:06:40|62.64|61.94|62.66|61.96|62.69|61.99|62.64|61.94|13
1654661210000|2022-06-08 04:06:50|62.65|61.95|62.63|61.93|62.67|61.97|62.61|61.91|13
1654661220000|2022-06-08 04:07:00|62.62|61.92|62.59|61.89|62.63|61.93|62.59|61.89|16
1654661230000|2022-06-08 04:07:10|62.58|61.88|62.59|61.89|62.59|61.89|62.58|61.88|16
1654661240000|2022-06-08 04:07:20|62.58|61.88|62.59|61.89|62.59|61.89|62.58|61.88|2
1654661250000|2022-06-08 04:07:30|62.58|61.88|62.59|61.89|62.6|61.9|62.58|61.88|6
1654661260000|2022-06-08 04:07:40|62.6|61.9|62.66|61.96|62.66|61.96|62.6|61.9|9
1654661270000|2022-06-08 04:07:50|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|6
1654661280000|2022-06-08 04:08:00|62.67|61.97|62.67|61.97|62.67|61.97|62.65|61.95|16
1654661290000|2022-06-08 04:08:10|62.66|61.96|62.65|61.95|62.67|61.97|62.64|61.94|11
1654661300000|2022-06-08 04:08:20|62.66|61.96|62.61|61.91|62.66|61.96|62.59|61.89|10
1654661310000|2022-06-08 04:08:30|62.6|61.9|62.66|61.96|62.67|61.97|62.6|61.9|17
1654661320000|2022-06-08 04:08:40|62.65|61.95|62.55|61.85|62.66|61.96|62.55|61.85|9
1654661330000|2022-06-08 04:08:50|62.56|61.86|62.58|61.88|62.59|61.89|62.56|61.86|9
1654661340000|2022-06-08 04:09:00|62.59|61.89|62.61|61.91|62.62|61.92|62.59|61.89|11
1654661350000|2022-06-08 04:09:10|62.62|61.92|62.63|61.93|62.65|61.95|62.61|61.91|14
1654661360000|2022-06-08 04:09:20|62.64|61.94|62.65|61.95|62.66|61.96|62.63|61.93|16
1654661370000|2022-06-08 04:09:30|62.64|61.94|62.61|61.91|62.67|61.97|62.61|61.91|18
1654661380000|2022-06-08 04:09:40|62.62|61.92|62.68|61.98|62.69|61.99|62.6|61.9|18
1654661390000|2022-06-08 04:09:50|62.69|61.99|62.68|61.98|62.69|61.99|62.66|61.96|13
1654661400000|2022-06-08 04:10:00|62.69|61.99|62.7|62|62.71|62.01|62.69|61.99|10
1654661410000|2022-06-08 04:10:10|62.71|62.01|62.74|62.04|62.78|62.08|62.71|62.01|16
1654661420000|2022-06-08 04:10:20|62.73|62.03|62.74|62.04|62.75|62.05|62.73|62.03|16
1654661430000|2022-06-08 04:10:30|62.75|62.05|62.74|62.04|62.77|62.07|62.73|62.03|19
1654661440000|2022-06-08 04:10:40|62.75|62.05|62.75|62.05|62.77|62.07|62.73|62.03|15
1654661450000|2022-06-08 04:10:50|62.76|62.06|62.76|62.06|62.78|62.08|62.74|62.04|22
1654661460000|2022-06-08 04:11:00|62.75|62.05|62.77|62.07|62.78|62.08|62.74|62.04|12
1654661470000|2022-06-08 04:11:10|62.76|62.06|62.79|62.09|62.79|62.09|62.76|62.06|10
1654661480000|2022-06-08 04:11:20|62.8|62.1|62.78|62.08|62.82|62.12|62.78|62.08|11
1654661490000|2022-06-08 04:11:30|62.77|62.07|62.8|62.1|62.84|62.14|62.77|62.07|21
1654661500000|2022-06-08 04:11:40|62.79|62.09|62.81|62.11|62.81|62.11|62.78|62.08|12
1654661510000|2022-06-08 04:11:50|62.8|62.1|62.76|62.06|62.81|62.11|62.75|62.05|16
1654661520000|2022-06-08 04:12:00|62.77|62.07|62.83|62.13|62.87|62.17|62.75|62.05|19
1654661530000|2022-06-08 04:12:10|62.82|62.12|62.96|62.26|62.96|62.26|62.82|62.12|22
1654661540000|2022-06-08 04:12:20|62.94|62.24|62.94|62.24|62.95|62.25|62.9|62.2|16
1654661550000|2022-06-08 04:12:30|62.92|62.22|62.93|62.23|62.96|62.26|62.9|62.2|18
1654661560000|2022-06-08 04:12:40|62.95|62.25|62.96|62.26|62.97|62.27|62.94|62.24|9
1654661570000|2022-06-08 04:12:50|62.97|62.27|62.97|62.27|62.98|62.28|62.96|62.26|9
1654661580000|2022-06-08 04:13:00|62.96|62.26|62.97|62.27|63|62.3|62.96|62.26|18
1654661590000|2022-06-08 04:13:10|62.96|62.26|63.04|62.34|63.06|62.36|62.94|62.24|21
1654661600000|2022-06-08 04:13:20|63.02|62.32|63|62.3|63.05|62.35|62.98|62.28|25
1654661610000|2022-06-08 04:13:30|62.99|62.29|62.98|62.28|62.99|62.29|62.97|62.27|13
1654661620000|2022-06-08 04:13:40|62.97|62.27|63.03|62.33|63.03|62.33|62.97|62.27|14
1654661630000|2022-06-08 04:13:50|63.02|62.32|62.99|62.29|63.05|62.35|62.99|62.29|22
1654661640000|2022-06-08 04:14:00|62.98|62.28|62.97|62.27|63|62.3|62.97|62.27|9
1654661650000|2022-06-08 04:14:10|62.96|62.26|62.98|62.28|62.99|62.29|62.96|62.26|15
1654661660000|2022-06-08 04:14:20|62.97|62.27|62.97|62.27|62.98|62.28|62.96|62.26|17
1654661670000|2022-06-08 04:14:30|62.96|62.26|62.96|62.26|62.97|62.27|62.94|62.24|16
1654661680000|2022-06-08 04:14:40|62.95|62.25|62.97|62.27|62.98|62.28|62.95|62.25|9
1654661690000|2022-06-08 04:14:50|62.96|62.26|62.97|62.27|62.97|62.27|62.95|62.25|11
1654661700000|2022-06-08 04:15:00|62.96|62.26|62.92|62.22|62.96|62.26|62.91|62.21|11
1654661710000|2022-06-08 04:15:10|62.93|62.23|62.96|62.26|62.96|62.26|62.92|62.22|13
1654661720000|2022-06-08 04:15:20|62.95|62.25|62.97|62.27|62.97|62.27|62.93|62.23|12
1654661730000|2022-06-08 04:15:30|62.96|62.26|62.98|62.28|62.99|62.29|62.95|62.25|10
1654661740000|2022-06-08 04:15:40|62.97|62.27|62.99|62.29|62.99|62.29|62.97|62.27|5
1654661750000|2022-06-08 04:15:50|62.98|62.28|63|62.3|63|62.3|62.98|62.28|10
1654661760000|2022-06-08 04:16:00|63.01|62.31|63.06|62.36|63.06|62.36|62.99|62.29|16
1654661770000|2022-06-08 04:16:10|63.05|62.35|63.06|62.36|63.06|62.36|63.04|62.34|11
1654661780000|2022-06-08 04:16:20|63.05|62.35|63.08|62.38|63.09|62.39|63.05|62.35|17
1654661790000|2022-06-08 04:16:30|63.09|62.39|63.1|62.4|63.11|62.41|63.08|62.38|16
1654661800000|2022-06-08 04:16:40|63.09|62.39|63.06|62.36|63.1|62.4|63.04|62.34|15
1654661810000|2022-06-08 04:16:50|63.05|62.35|63.09|62.39|63.1|62.4|63.03|62.33|18
1654661820000|2022-06-08 04:17:00|63.1|62.4|63.09|62.39|63.1|62.4|63.08|62.38|14
1654661830000|2022-06-08 04:17:10|63.1|62.4|63.07|62.37|63.1|62.4|63.05|62.35|18
1654661840000|2022-06-08 04:17:20|63.06|62.36|63.07|62.37|63.09|62.39|63.06|62.36|12
1654661850000|2022-06-08 04:17:30|63.06|62.36|63.06|62.36|63.08|62.38|63.04|62.34|10
1654661860000|2022-06-08 04:17:40|63.05|62.35|63.01|62.31|63.05|62.35|63.01|62.31|16
1654661870000|2022-06-08 04:17:50|63|62.3|62.98|62.28|63.01|62.31|62.98|62.28|18
1654661880000|2022-06-08 04:18:00|62.99|62.29|62.98|62.28|63|62.3|62.97|62.27|22
1654661890000|2022-06-08 04:18:10|63|62.3|62.98|62.28|63|62.3|62.96|62.26|14
1654661900000|2022-06-08 04:18:20|62.97|62.27|62.94|62.24|62.98|62.28|62.94|62.24|15
1654661910000|2022-06-08 04:18:30|62.95|62.25|62.99|62.29|63.01|62.31|62.9|62.2|22
1654661920000|2022-06-08 04:18:40|62.98|62.28|62.96|62.26|62.99|62.29|62.94|62.24|13
1654661930000|2022-06-08 04:18:50|62.97|62.27|62.96|62.26|62.97|62.27|62.95|62.25|10
1654661940000|2022-06-08 04:19:00|62.97|62.27|62.96|62.26|62.97|62.27|62.94|62.24|16
1654661950000|2022-06-08 04:19:10|62.97|62.27|62.95|62.25|62.97|62.27|62.94|62.24|9
1654661960000|2022-06-08 04:19:20|62.96|62.26|62.97|62.27|62.98|62.28|62.96|62.26|9
1654661970000|2022-06-08 04:19:30|62.96|62.26|62.97|62.27|62.97|62.27|62.96|62.26|2
1654661980000|2022-06-08 04:19:40|62.96|62.26|62.97|62.27|62.98|62.28|62.96|62.26|8
1654661990000|2022-06-08 04:19:50|62.96|62.26|62.97|62.27|62.97|62.27|62.96|62.26|4
1654662000000|2022-06-08 04:20:00|62.98|62.28|62.97|62.27|62.98|62.28|62.95|62.25|17
1654662010000|2022-06-08 04:20:10|62.96|62.26|62.96|62.26|62.97|62.27|62.95|62.25|9
1654662020000|2022-06-08 04:20:20|62.93|62.23|62.95|62.25|62.99|62.29|62.91|62.21|17
1654662030000|2022-06-08 04:20:30|62.96|62.26|62.95|62.25|62.96|62.26|62.93|62.23|4
1654662040000|2022-06-08 04:20:40|62.94|62.24|62.95|62.25|62.96|62.26|62.94|62.24|6
1654662050000|2022-06-08 04:20:50|62.96|62.26|62.96|62.26|62.97|62.27|62.95|62.25|7
1654662060000|2022-06-08 04:21:00|62.95|62.25|62.96|62.26|62.96|62.26|62.95|62.25|2
1654662070000|2022-06-08 04:21:10|62.97|62.27|62.97|62.27|62.97|62.27|62.97|62.27|1
1654662080000|2022-06-08 04:21:20|62.98|62.28|63.06|62.36|63.07|62.37|62.98|62.28|16
1654662090000|2022-06-08 04:21:30|63.07|62.37|63.07|62.37|63.08|62.38|63.05|62.35|9
1654662100000|2022-06-08 04:21:40|63.06|62.36|63.08|62.38|63.09|62.39|63.06|62.36|11
1654662110000|2022-06-08 04:21:50|63.09|62.39|63.11|62.41|63.13|62.43|63.08|62.38|16
1654662120000|2022-06-08 04:22:00|63.12|62.42|63.09|62.39|63.12|62.42|63.08|62.38|17
1654662130000|2022-06-08 04:22:10|63.1|62.4|63.11|62.41|63.11|62.41|63.09|62.39|14
1654662140000|2022-06-08 04:22:20|63.12|62.42|63.15|62.45|63.17|62.47|63.12|62.42|24
1654662150000|2022-06-08 04:22:30|63.16|62.46|63.16|62.46|63.18|62.48|63.14|62.44|17
1654662160000|2022-06-08 04:22:40|63.17|62.47|63.16|62.46|63.17|62.47|63.14|62.44|8
1654662170000|2022-06-08 04:22:50|63.17|62.47|63.15|62.45|63.18|62.48|63.15|62.45|13
1654662180000|2022-06-08 04:23:00|63.16|62.46|63.14|62.44|63.17|62.47|63.14|62.44|12
1654662190000|2022-06-08 04:23:10|63.15|62.45|63.14|62.44|63.16|62.46|63.14|62.44|11
1654662200000|2022-06-08 04:23:20|63.15|62.45|63.12|62.42|63.16|62.46|63.1|62.4|14
1654662210000|2022-06-08 04:23:30|63.11|62.41|63.14|62.44|63.14|62.44|63.1|62.4|13
1654662220000|2022-06-08 04:23:40|63.15|62.45|63.15|62.45|63.16|62.46|63.14|62.44|13
1654662230000|2022-06-08 04:23:50|63.14|62.44|63.18|62.48|63.18|62.48|63.14|62.44|7
1654662240000|2022-06-08 04:24:00|63.15|62.45|63.18|62.48|63.18|62.48|63.14|62.44|8
1654662250000|2022-06-08 04:24:10|63.16|62.46|63.14|62.44|63.18|62.48|63.14|62.44|11
1654662260000|2022-06-08 04:24:20|63.15|62.45|63.15|62.45|63.16|62.46|63.15|62.45|3
1654662270000|2022-06-08 04:24:30|63.16|62.46|63.15|62.45|63.17|62.47|63.15|62.45|10
1654662280000|2022-06-08 04:24:40|63.16|62.46|63.15|62.45|63.17|62.47|63.15|62.45|6
1654662290000|2022-06-08 04:24:50|63.16|62.46|63.17|62.47|63.17|62.47|63.14|62.44|12
1654662300000|2022-06-08 04:25:00|63.18|62.48|63.16|62.46|63.18|62.48|63.15|62.45|11
1654662310000|2022-06-08 04:25:10|63.15|62.45|63.16|62.46|63.17|62.47|63.14|62.44|8
1654662320000|2022-06-08 04:25:20|63.15|62.45|63.14|62.44|63.16|62.46|63.14|62.44|8
1654662330000|2022-06-08 04:25:30|63.16|62.46|63.17|62.47|63.17|62.47|63.13|62.43|14
1654662340000|2022-06-08 04:25:40|63.15|62.45|63.15|62.45|63.16|62.46|63.14|62.44|9
1654662350000|2022-06-08 04:25:50|63.13|62.43|63.14|62.44|63.16|62.46|63.13|62.43|9
1654662360000|2022-06-08 04:26:00|63.15|62.45|63.19|62.49|63.19|62.49|63.15|62.45|9
1654662370000|2022-06-08 04:26:10|63.18|62.48|63.16|62.46|63.18|62.48|63.16|62.46|5
1654662380000|2022-06-08 04:26:20|63.15|62.45|63.14|62.44|63.17|62.47|63.14|62.44|15
1654662390000|2022-06-08 04:26:30|63.16|62.46|63.14|62.44|63.17|62.47|63.14|62.44|18
1654662400000|2022-06-08 04:26:40|63.15|62.45|63.14|62.44|63.16|62.46|63.14|62.44|12
1654662410000|2022-06-08 04:26:50|63.15|62.45|63.15|62.45|63.16|62.46|63.14|62.44|8
1654662420000|2022-06-08 04:27:00|63.16|62.46|63.16|62.46|63.16|62.46|63.15|62.45|9
1654662430000|2022-06-08 04:27:10|63.17|62.47|63.17|62.47|63.19|62.49|63.16|62.46|7
1654662440000|2022-06-08 04:27:20|63.16|62.46|63.15|62.45|63.17|62.47|63.15|62.45|3
1654662450000|2022-06-08 04:27:30|63.17|62.47|63.16|62.46|63.17|62.47|63.15|62.45|8
1654662460000|2022-06-08 04:27:40|63.15|62.45|63.16|62.46|63.17|62.47|63.15|62.45|9
1654662470000|2022-06-08 04:27:50|63.17|62.47|63.16|62.46|63.17|62.47|63.16|62.46|4
1654662480000|2022-06-08 04:28:00|63.17|62.47|63.18|62.48|63.18|62.48|63.16|62.46|4
1654662490000|2022-06-08 04:28:10|63.17|62.47|63.16|62.46|63.17|62.47|63.16|62.46|2
1654662500000|2022-06-08 04:28:20|63.17|62.47|63.17|62.47|63.17|62.47|63.17|62.47|1
1654662510000|2022-06-08 04:28:30|63.16|62.46|63.16|62.46|63.17|62.47|63.15|62.45|5
1654662520000|2022-06-08 04:28:40|63.17|62.47|63.17|62.47|63.17|62.47|63.16|62.46|3
1654662530000|2022-06-08 04:28:50|63.16|62.46|63.16|62.46|63.17|62.47|63.16|62.46|3
1654662540000|2022-06-08 04:29:00|63.17|62.47|63.22|62.52|63.24|62.54|63.17|62.47|10
1654662550000|2022-06-08 04:29:10|63.23|62.53|63.2|62.5|63.23|62.53|63.19|62.49|9
1654662560000|2022-06-08 04:29:20|63.21|62.51|63.2|62.5|63.21|62.51|63.19|62.49|4
1654662570000|2022-06-08 04:29:30|63.21|62.51|63.21|62.51|63.22|62.52|63.2|62.5|7
1654662580000|2022-06-08 04:29:40|63.22|62.52|63.23|62.53|63.23|62.53|63.21|62.51|12
1654662590000|2022-06-08 04:29:50|63.22|62.52|63.2|62.5|63.23|62.53|63.2|62.5|14
1654662600000|2022-06-08 04:30:00|63.21|62.51|63.24|62.54|63.24|62.54|63.21|62.51|14
1654662610000|2022-06-08 04:30:10|63.23|62.53|63.21|62.51|63.26|62.56|63.2|62.5|10
1654662620000|2022-06-08 04:30:20|63.2|62.5|63.21|62.51|63.25|62.55|63.2|62.5|15
1654662630000|2022-06-08 04:30:30|63.22|62.52|63.22|62.52|63.22|62.52|63.18|62.48|12
1654662640000|2022-06-08 04:30:40|63.2|62.5|63.2|62.5|63.21|62.51|63.2|62.5|5
1654662650000|2022-06-08 04:30:50|63.19|62.49|63.2|62.5|63.2|62.5|63.19|62.49|2
1654662660000|2022-06-08 04:31:00|63.21|62.51|63.19|62.49|63.21|62.51|63.19|62.49|9
1654662670000|2022-06-08 04:31:10|63.21|62.51|63.21|62.51|63.21|62.51|63.19|62.49|16
1654662680000|2022-06-08 04:31:20|63.2|62.5|63.21|62.51|63.21|62.51|63.2|62.5|10
1654662700000|2022-06-08 04:31:40|63.2|62.5|63.21|62.51|63.21|62.51|63.2|62.5|4
1654662710000|2022-06-08 04:31:50|63.2|62.5|63.21|62.51|63.21|62.51|63.2|62.5|2
1654662720000|2022-06-08 04:32:00|63.2|62.5|63.19|62.49|63.21|62.51|63.19|62.49|3
1654662730000|2022-06-08 04:32:10|63.2|62.5|63.2|62.5|63.2|62.5|63.2|62.5|1
1654662740000|2022-06-08 04:32:20|63.19|62.49|63.19|62.49|63.19|62.49|63.19|62.49|1
1654662750000|2022-06-08 04:32:30|63.2|62.5|63.2|62.5|63.2|62.5|63.19|62.49|5
1654662760000|2022-06-08 04:32:40|63.19|62.49|63.2|62.5|63.2|62.5|63.19|62.49|6
1654662770000|2022-06-08 04:32:50|63.19|62.49|63.21|62.51|63.21|62.51|63.19|62.49|7
1654662780000|2022-06-08 04:33:00|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|2
1654662790000|2022-06-08 04:33:10|63.18|62.48|63.16|62.46|63.18|62.48|63.16|62.46|7
1654662800000|2022-06-08 04:33:20|63.17|62.47|63.15|62.45|63.17|62.47|63.14|62.44|7
1654662810000|2022-06-08 04:33:30|63.14|62.44|63.11|62.41|63.14|62.44|63.1|62.4|8
1654662820000|2022-06-08 04:33:40|63.1|62.4|63.1|62.4|63.11|62.41|63.1|62.4|7
1654662830000|2022-06-08 04:33:50|63.09|62.39|63.1|62.4|63.1|62.4|63.09|62.39|2
1654662840000|2022-06-08 04:34:00|63.09|62.39|63.07|62.37|63.1|62.4|63.07|62.37|11
1654662850000|2022-06-08 04:34:10|63.08|62.38|63.07|62.37|63.09|62.39|63.06|62.36|9
1654662860000|2022-06-08 04:34:20|63.06|62.36|63.06|62.36|63.08|62.38|63.06|62.36|5
1654662870000|2022-06-08 04:34:30|63.07|62.37|63.08|62.38|63.08|62.38|63.06|62.36|12
1654662880000|2022-06-08 04:34:40|63.07|62.37|63.07|62.37|63.08|62.38|63.07|62.37|5
1654662890000|2022-06-08 04:34:50|63.08|62.38|63.08|62.38|63.09|62.39|63.08|62.38|3
1654662900000|2022-06-08 04:35:00|63.09|62.39|63.08|62.38|63.09|62.39|63.08|62.38|8
1654662910000|2022-06-08 04:35:10|63.09|62.39|63.09|62.39|63.1|62.4|63.08|62.38|11
1654662920000|2022-06-08 04:35:20|63.08|62.38|63.07|62.37|63.09|62.39|63.07|62.37|10
1654662930000|2022-06-08 04:35:30|63.06|62.36|63.07|62.37|63.07|62.37|63.06|62.36|6
1654662940000|2022-06-08 04:35:40|63.06|62.36|63.06|62.36|63.07|62.37|63.06|62.36|3
1654662950000|2022-06-08 04:35:50|63.07|62.37|63.06|62.36|63.07|62.37|63.06|62.36|8
1654662960000|2022-06-08 04:36:00|63.07|62.37|63.09|62.39|63.09|62.39|63.07|62.37|5
1654662970000|2022-06-08 04:36:10|63.08|62.38|63.08|62.38|63.1|62.4|63.07|62.37|16
1654662980000|2022-06-08 04:36:20|63.07|62.37|63.08|62.38|63.09|62.39|63.06|62.36|15
1654662990000|2022-06-08 04:36:30|63.09|62.39|63.11|62.41|63.11|62.41|63.08|62.38|12
1654663000000|2022-06-08 04:36:40|63.1|62.4|63.09|62.39|63.11|62.41|63.08|62.38|12
1654663010000|2022-06-08 04:36:50|63.08|62.38|63.08|62.38|63.09|62.39|63.08|62.38|11
1654663020000|2022-06-08 04:37:00|63.09|62.39|63.08|62.38|63.09|62.39|63.08|62.38|8
1654663030000|2022-06-08 04:37:10|63.07|62.37|63.08|62.38|63.09|62.39|63.07|62.37|4
1654663040000|2022-06-08 04:37:20|63.09|62.39|63.09|62.39|63.09|62.39|63.07|62.37|9
1654663050000|2022-06-08 04:37:30|63.08|62.38|63.09|62.39|63.09|62.39|63.07|62.37|10
1654663060000|2022-06-08 04:37:40|63.08|62.38|63.09|62.39|63.09|62.39|63.07|62.37|17
1654663070000|2022-06-08 04:37:50|63.08|62.38|63.09|62.39|63.09|62.39|63.07|62.37|18
1654663080000|2022-06-08 04:38:00|63.1|62.4|63.15|62.45|63.15|62.45|63.1|62.4|8
1654663090000|2022-06-08 04:38:10|63.16|62.46|63.17|62.47|63.19|62.49|63.15|62.45|17
1654663100000|2022-06-08 04:38:20|63.18|62.48|63.18|62.48|63.24|62.54|63.18|62.48|14
1654663110000|2022-06-08 04:38:30|63.19|62.49|63.15|62.45|63.19|62.49|63.15|62.45|16
1654663120000|2022-06-08 04:38:40|63.16|62.46|63.19|62.49|63.19|62.49|63.15|62.45|19
1654663130000|2022-06-08 04:38:50|63.18|62.48|63.17|62.47|63.19|62.49|63.17|62.47|9
1654663140000|2022-06-08 04:39:00|63.18|62.48|63.19|62.49|63.19|62.49|63.17|62.47|13
1654663150000|2022-06-08 04:39:10|63.18|62.48|63.19|62.49|63.19|62.49|63.17|62.47|15
1654663160000|2022-06-08 04:39:20|63.18|62.48|63.16|62.46|63.19|62.49|63.15|62.45|13
1654663170000|2022-06-08 04:39:30|63.17|62.47|63.17|62.47|63.17|62.47|63.15|62.45|14
1654663180000|2022-06-08 04:39:40|63.16|62.46|63.16|62.46|63.17|62.47|63.16|62.46|5
1654663190000|2022-06-08 04:39:50|63.17|62.47|63.16|62.46|63.17|62.47|63.16|62.46|2
1654663200000|2022-06-08 04:40:00|63.17|62.47|63.16|62.46|63.17|62.47|63.15|62.45|12
1654663210000|2022-06-08 04:40:10|63.15|62.45|63.15|62.45|63.18|62.48|63.15|62.45|15
1654663220000|2022-06-08 04:40:20|63.17|62.47|63.17|62.47|63.17|62.47|63.16|62.46|13
1654663230000|2022-06-08 04:40:30|63.16|62.46|63.17|62.47|63.18|62.48|63.16|62.46|19
1654663240000|2022-06-08 04:40:40|63.16|62.46|63.15|62.45|63.18|62.48|63.15|62.45|15
1654663250000|2022-06-08 04:40:50|63.16|62.46|63.17|62.47|63.17|62.47|63.15|62.45|8
1654663260000|2022-06-08 04:41:00|63.16|62.46|63.17|62.47|63.18|62.48|63.16|62.46|21
1654663270000|2022-06-08 04:41:10|63.18|62.48|63.18|62.48|63.18|62.48|63.17|62.47|11
1654663280000|2022-06-08 04:41:20|63.17|62.47|63.17|62.47|63.17|62.47|63.16|62.46|3
1654663290000|2022-06-08 04:41:30|63.16|62.46|63.17|62.47|63.17|62.47|63.15|62.45|3
1654663300000|2022-06-08 04:41:40|63.16|62.46|63.16|62.46|63.17|62.47|63.16|62.46|5
1654663310000|2022-06-08 04:41:50|63.17|62.47|63.17|62.47|63.18|62.48|63.16|62.46|18
1654663320000|2022-06-08 04:42:00|63.16|62.46|63.16|62.46|63.17|62.47|63.15|62.45|9
1654663330000|2022-06-08 04:42:10|63.17|62.47|63.16|62.46|63.17|62.47|63.16|62.46|2
1654663350000|2022-06-08 04:42:30|63.14|62.44|63.15|62.45|63.16|62.46|63.14|62.44|15
1654663360000|2022-06-08 04:42:40|63.14|62.44|63.14|62.44|63.15|62.45|63.14|62.44|17
1654663370000|2022-06-08 04:42:50|63.15|62.45|63.16|62.46|63.16|62.46|63.14|62.44|16
1654663380000|2022-06-08 04:43:00|63.15|62.45|63.17|62.47|63.17|62.47|63.15|62.45|7
1654663390000|2022-06-08 04:43:10|63.16|62.46|63.16|62.46|63.17|62.47|63.15|62.45|20
1654663400000|2022-06-08 04:43:20|63.17|62.47|63.16|62.46|63.17|62.47|63.16|62.46|16
1654663410000|2022-06-08 04:43:30|63.15|62.45|63.16|62.46|63.17|62.47|63.13|62.43|17
1654663420000|2022-06-08 04:43:40|63.17|62.47|63.19|62.49|63.2|62.5|63.15|62.45|19
1654663430000|2022-06-08 04:43:50|63.2|62.5|63.2|62.5|63.2|62.5|63.19|62.49|11
1654663440000|2022-06-08 04:44:00|63.19|62.49|63.19|62.49|63.19|62.49|63.17|62.47|25
1654663450000|2022-06-08 04:44:10|63.18|62.48|63.16|62.46|63.19|62.49|63.16|62.46|11
1654663460000|2022-06-08 04:44:20|63.17|62.47|63.17|62.47|63.18|62.48|63.17|62.47|13
1654663470000|2022-06-08 04:44:30|63.16|62.46|63.17|62.47|63.18|62.48|63.16|62.46|8
1654663480000|2022-06-08 04:44:40|63.18|62.48|63.18|62.48|63.21|62.51|63.18|62.48|15
1654663490000|2022-06-08 04:44:50|63.17|62.47|63.16|62.46|63.18|62.48|63.15|62.45|14
1654663500000|2022-06-08 04:45:00|63.15|62.45|63.15|62.45|63.17|62.47|63.14|62.44|11
1654663510000|2022-06-08 04:45:10|63.14|62.44|63.18|62.48|63.18|62.48|63.14|62.44|8
1654663520000|2022-06-08 04:45:20|63.17|62.47|63.17|62.47|63.18|62.48|63.15|62.45|11
1654663530000|2022-06-08 04:45:30|63.16|62.46|63.17|62.47|63.17|62.47|63.16|62.46|6
1654663540000|2022-06-08 04:45:40|63.18|62.48|63.18|62.48|63.18|62.48|63.15|62.45|6
1654663550000|2022-06-08 04:45:50|63.17|62.47|63.18|62.48|63.18|62.48|63.16|62.46|15
1654663560000|2022-06-08 04:46:00|63.16|62.46|63.19|62.49|63.19|62.49|63.16|62.46|7
1654663570000|2022-06-08 04:46:10|63.18|62.48|63.2|62.5|63.2|62.5|63.17|62.47|5
1654663580000|2022-06-08 04:46:20|63.18|62.48|63.18|62.48|63.2|62.5|63.18|62.48|13
1654663590000|2022-06-08 04:46:30|63.2|62.5|63.15|62.45|63.2|62.5|63.14|62.44|16
1654663600000|2022-06-08 04:46:40|63.13|62.43|63.17|62.47|63.17|62.47|63.13|62.43|9
1654663610000|2022-06-08 04:46:50|63.18|62.48|63.19|62.49|63.2|62.5|63.17|62.47|12
1654663620000|2022-06-08 04:47:00|63.18|62.48|63.19|62.49|63.19|62.49|63.17|62.47|18
1654663630000|2022-06-08 04:47:10|63.17|62.47|63.16|62.46|63.18|62.48|63.15|62.45|12
1654663640000|2022-06-08 04:47:20|63.15|62.45|63.12|62.42|63.17|62.47|63.11|62.41|14
1654663650000|2022-06-08 04:47:30|63.09|62.39|63.05|62.35|63.11|62.41|63.05|62.35|23
1654663660000|2022-06-08 04:47:40|63.06|62.36|63.07|62.37|63.07|62.37|63.04|62.34|11
1654663670000|2022-06-08 04:47:50|63.06|62.36|63.1|62.4|63.1|62.4|63.05|62.35|17
1654663680000|2022-06-08 04:48:00|63.12|62.42|63.08|62.38|63.13|62.43|63.08|62.38|13
1654663690000|2022-06-08 04:48:10|63.06|62.36|63.08|62.38|63.08|62.38|63.06|62.36|14
1654663700000|2022-06-08 04:48:20|63.07|62.37|63.09|62.39|63.11|62.41|63.07|62.37|13
1654663710000|2022-06-08 04:48:30|63.08|62.38|63.08|62.38|63.09|62.39|63.06|62.36|17
1654663720000|2022-06-08 04:48:40|63.09|62.39|63.09|62.39|63.11|62.41|63.09|62.39|7
1654663730000|2022-06-08 04:48:50|63.12|62.42|63.14|62.44|63.17|62.47|63.12|62.42|19
1654663740000|2022-06-08 04:49:00|63.16|62.46|63.18|62.48|63.2|62.5|63.15|62.45|17
1654663750000|2022-06-08 04:49:10|63.19|62.49|63.17|62.47|63.19|62.49|63.15|62.45|11
1654663760000|2022-06-08 04:49:20|63.18|62.48|63.18|62.48|63.19|62.49|63.15|62.45|14
1654663770000|2022-06-08 04:49:30|63.15|62.45|63.19|62.49|63.19|62.49|63.15|62.45|15
1654663780000|2022-06-08 04:49:40|63.17|62.47|63.18|62.48|63.19|62.49|63.16|62.46|8
1654663790000|2022-06-08 04:49:50|63.17|62.47|63.18|62.48|63.19|62.49|63.16|62.46|13
1654663800000|2022-06-08 04:50:00|63.19|62.49|63.24|62.54|63.24|62.54|63.17|62.47|12
1654663810000|2022-06-08 04:50:10|63.23|62.53|63.26|62.56|63.29|62.59|63.23|62.53|18
1654663820000|2022-06-08 04:50:20|63.29|62.59|63.26|62.56|63.29|62.59|63.24|62.54|11
1654663830000|2022-06-08 04:50:30|63.29|62.59|63.24|62.54|63.29|62.59|63.22|62.52|15
1654663840000|2022-06-08 04:50:40|63.23|62.53|63.2|62.5|63.23|62.53|63.19|62.49|9
1654663850000|2022-06-08 04:50:50|63.19|62.49|63.2|62.5|63.2|62.5|63.19|62.49|8
1654663860000|2022-06-08 04:51:00|63.19|62.49|63.21|62.51|63.21|62.51|63.18|62.48|16
1654663870000|2022-06-08 04:51:10|63.2|62.5|63.18|62.48|63.21|62.51|63.18|62.48|10
1654663880000|2022-06-08 04:51:20|63.17|62.47|63.18|62.48|63.18|62.48|63.16|62.46|6
1654663890000|2022-06-08 04:51:30|63.17|62.47|63.19|62.49|63.19|62.49|63.17|62.47|5
1654663900000|2022-06-08 04:51:40|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|4
1654663910000|2022-06-08 04:51:50|63.18|62.48|63.18|62.48|63.18|62.48|63.18|62.48|1
1654663920000|2022-06-08 04:52:00|63.19|62.49|63.18|62.48|63.19|62.49|63.18|62.48|2
1654663930000|2022-06-08 04:52:10|63.17|62.47|63.18|62.48|63.18|62.48|63.17|62.47|2
1654663940000|2022-06-08 04:52:20|63.16|62.46|63.17|62.47|63.17|62.47|63.15|62.45|5
1654663950000|2022-06-08 04:52:30|63.16|62.46|63.16|62.46|63.16|62.46|63.15|62.45|5
1654663960000|2022-06-08 04:52:40|63.15|62.45|63.11|62.41|63.15|62.45|63.1|62.4|14
1654664000000|2022-06-08 04:53:20|63.1|62.4|63.1|62.4|63.1|62.4|63.1|62.4|1
1654664010000|2022-06-08 04:53:30|63.09|62.39|63.09|62.39|63.09|62.39|63.08|62.38|3
1654664020000|2022-06-08 04:53:40|63.08|62.38|63.09|62.39|63.09|62.39|63.08|62.38|2
1654664030000|2022-06-08 04:53:50|63.1|62.4|63.09|62.39|63.1|62.4|63.09|62.39|2
1654664040000|2022-06-08 04:54:00|63.1|62.4|63.09|62.39|63.1|62.4|63.08|62.38|6
1654664050000|2022-06-08 04:54:10|63.08|62.38|63.08|62.38|63.09|62.39|63.08|62.38|5
1654664060000|2022-06-08 04:54:20|63.09|62.39|63.07|62.37|63.09|62.39|63.07|62.37|9
1654664070000|2022-06-08 04:54:30|63.06|62.36|63.05|62.35|63.06|62.36|63.05|62.35|8
1654664080000|2022-06-08 04:54:40|63.06|62.36|63.08|62.38|63.08|62.38|63.06|62.36|7
1654664090000|2022-06-08 04:54:50|63.07|62.37|63.06|62.36|63.08|62.38|63.06|62.36|16
1654664100000|2022-06-08 04:55:00|63.07|62.37|63.06|62.36|63.07|62.37|63.06|62.36|8
1654664110000|2022-06-08 04:55:10|63.07|62.37|63.08|62.38|63.08|62.38|63.07|62.37|4
1654664120000|2022-06-08 04:55:20|63.07|62.37|63.07|62.37|63.07|62.37|63.07|62.37|1
1654664130000|2022-06-08 04:55:30|63.08|62.38|63.07|62.37|63.08|62.38|63.07|62.37|4
1654664140000|2022-06-08 04:55:40|63.06|62.36|63.1|62.4|63.1|62.4|63.06|62.36|10
1654664150000|2022-06-08 04:55:50|63.09|62.39|63.1|62.4|63.1|62.4|63.08|62.38|12
1654664160000|2022-06-08 04:56:00|63.09|62.39|63.1|62.4|63.1|62.4|63.07|62.37|20
1654664170000|2022-06-08 04:56:10|63.09|62.39|63.09|62.39|63.09|62.39|63.09|62.39|1
1654664180000|2022-06-08 04:56:20|63.08|62.38|63.08|62.38|63.08|62.38|63.08|62.38|1
1654664190000|2022-06-08 04:56:30|63.09|62.39|63.09|62.39|63.09|62.39|63.07|62.37|13
1654664200000|2022-06-08 04:56:40|63.08|62.38|63.09|62.39|63.1|62.4|63.08|62.38|8
1654664210000|2022-06-08 04:56:50|63.1|62.4|63.09|62.39|63.1|62.4|63.09|62.39|4
1654664220000|2022-06-08 04:57:00|63.08|62.38|63.09|62.39|63.1|62.4|63.08|62.38|12
1654664230000|2022-06-08 04:57:10|63.08|62.38|63.07|62.37|63.09|62.39|63.05|62.35|10
1654664240000|2022-06-08 04:57:20|63.06|62.36|63.06|62.36|63.07|62.37|63.06|62.36|5
1654664250000|2022-06-08 04:57:30|63.07|62.37|63.06|62.36|63.07|62.37|63.05|62.35|6
1654664260000|2022-06-08 04:57:40|63.07|62.37|63.06|62.36|63.07|62.37|63.06|62.36|2
1654664270000|2022-06-08 04:57:50|63.05|62.35|63.06|62.36|63.07|62.37|63.05|62.35|8
1654664280000|2022-06-08 04:58:00|63.07|62.37|63.07|62.37|63.07|62.37|63.06|62.36|7
1654664290000|2022-06-08 04:58:10|63.06|62.36|63.06|62.36|63.07|62.37|63.06|62.36|11
1654664300000|2022-06-08 04:58:20|63.04|62.34|63.07|62.37|63.07|62.37|63.04|62.34|12
1654664310000|2022-06-08 04:58:30|63.06|62.36|63.06|62.36|63.07|62.37|63.05|62.35|13
1654664320000|2022-06-08 04:58:40|63.05|62.35|63.06|62.36|63.07|62.37|63.04|62.34|14
1654664330000|2022-06-08 04:58:50|63.05|62.35|63.06|62.36|63.06|62.36|63.05|62.35|12
1654664340000|2022-06-08 04:59:00|63.07|62.37|63.06|62.36|63.07|62.37|63.05|62.35|18
1654664350000|2022-06-08 04:59:10|63.05|62.35|63.04|62.34|63.05|62.35|63.04|62.34|6
1654664360000|2022-06-08 04:59:20|63.03|62.33|63.04|62.34|63.04|62.34|63.03|62.33|8
1654664370000|2022-06-08 04:59:30|63.03|62.33|63|62.3|63.04|62.34|62.99|62.29|16
1654664380000|2022-06-08 04:59:40|62.98|62.28|63.02|62.32|63.03|62.33|62.98|62.28|11
1654664390000|2022-06-08 04:59:50|63.01|62.31|63.03|62.33|63.04|62.34|63.01|62.31|11
1654664400000|2022-06-08 05:00:00|63.04|62.34|63.01|62.31|63.05|62.35|62.99|62.29|17
1654664410000|2022-06-08 05:00:10|63|62.3|62.99|62.29|63.01|62.31|62.98|62.28|20
1654664420000|2022-06-08 05:00:20|63|62.3|63|62.3|63.01|62.31|62.99|62.29|17
1654664430000|2022-06-08 05:00:30|63.01|62.31|63|62.3|63.02|62.32|63|62.3|10
1654664440000|2022-06-08 05:00:40|63.01|62.31|62.98|62.28|63.02|62.32|62.98|62.28|17
1654664450000|2022-06-08 05:00:50|62.99|62.29|62.99|62.29|63.01|62.31|62.99|62.29|9
1654664460000|2022-06-08 05:01:00|63|62.3|62.99|62.29|63.01|62.31|62.99|62.29|17
1654664470000|2022-06-08 05:01:10|63|62.3|63|62.3|63.01|62.31|62.99|62.29|15
1654664480000|2022-06-08 05:01:20|62.99|62.29|63.01|62.31|63.01|62.31|62.97|62.27|16
1654664490000|2022-06-08 05:01:30|63.02|62.32|63|62.3|63.02|62.32|63|62.3|9
1654664500000|2022-06-08 05:01:40|63.01|62.31|63.01|62.31|63.02|62.32|63|62.3|7
1654664510000|2022-06-08 05:01:50|63.02|62.32|63.02|62.32|63.02|62.32|63|62.3|17
1654664520000|2022-06-08 05:02:00|63|62.3|63.06|62.36|63.06|62.36|63|62.3|12
1654664530000|2022-06-08 05:02:10|63.05|62.35|63.04|62.34|63.06|62.36|63.04|62.34|10
1654664540000|2022-06-08 05:02:20|63.05|62.35|63.02|62.32|63.05|62.35|63.02|62.32|8
1654664550000|2022-06-08 05:02:30|63.05|62.35|63.04|62.34|63.05|62.35|63.02|62.32|11
1654664560000|2022-06-08 05:02:40|63.05|62.35|63.06|62.36|63.08|62.38|63.04|62.34|14
1654664570000|2022-06-08 05:02:50|63.07|62.37|63.09|62.39|63.09|62.39|63.05|62.35|13
1654664580000|2022-06-08 05:03:00|63.08|62.38|63.14|62.44|63.14|62.44|63.08|62.38|18
1654664590000|2022-06-08 05:03:10|63.13|62.43|63.13|62.43|63.14|62.44|63.12|62.42|7
1654664600000|2022-06-08 05:03:20|63.11|62.41|63.13|62.43|63.14|62.44|63.11|62.41|11
1654664610000|2022-06-08 05:03:30|63.14|62.44|63.15|62.45|63.15|62.45|63.12|62.42|11
1654664620000|2022-06-08 05:03:40|63.14|62.44|63.12|62.42|63.16|62.46|63.12|62.42|10
1654664630000|2022-06-08 05:03:50|63.13|62.43|63.13|62.43|63.14|62.44|63.12|62.42|8
1654664640000|2022-06-08 05:04:00|63.14|62.44|63.14|62.44|63.16|62.46|63.14|62.44|7
1654664650000|2022-06-08 05:04:10|63.15|62.45|63.14|62.44|63.16|62.46|63.13|62.43|11
1654664660000|2022-06-08 05:04:20|63.15|62.45|63.14|62.44|63.15|62.45|63.12|62.42|12
1654664670000|2022-06-08 05:04:30|63.15|62.45|63.15|62.45|63.15|62.45|63.15|62.45|1
1654664680000|2022-06-08 05:04:40|63.16|62.46|63.15|62.45|63.16|62.46|63.15|62.45|8
1654664690000|2022-06-08 05:04:50|63.16|62.46|63.16|62.46|63.17|62.47|63.15|62.45|17
1654664700000|2022-06-08 05:05:00|63.15|62.45|63.15|62.45|63.17|62.47|63.13|62.43|15
1654664710000|2022-06-08 05:05:10|63.16|62.46|63.17|62.47|63.17|62.47|63.16|62.46|10
1654664720000|2022-06-08 05:05:20|63.16|62.46|63.18|62.48|63.18|62.48|63.15|62.45|15
1654664730000|2022-06-08 05:05:30|63.16|62.46|63.18|62.48|63.19|62.49|63.16|62.46|12
1654664740000|2022-06-08 05:05:40|63.19|62.49|63.19|62.49|63.19|62.49|63.17|62.47|9
1654664750000|2022-06-08 05:05:50|63.18|62.48|63.18|62.48|63.19|62.49|63.17|62.47|9
1654664760000|2022-06-08 05:06:00|63.17|62.47|63.16|62.46|63.19|62.49|63.16|62.46|9
1654664770000|2022-06-08 05:06:10|63.17|62.47|63.16|62.46|63.18|62.48|63.16|62.46|13
1654664780000|2022-06-08 05:06:20|63.18|62.48|63.21|62.51|63.21|62.51|63.17|62.47|9
1654664790000|2022-06-08 05:06:30|63.19|62.49|63.22|62.52|63.24|62.54|63.19|62.49|11
1654664800000|2022-06-08 05:06:40|63.21|62.51|63.21|62.51|63.21|62.51|63.19|62.49|9
1654664810000|2022-06-08 05:06:50|63.19|62.49|63.21|62.51|63.24|62.54|63.19|62.49|14
1654664820000|2022-06-08 05:07:00|63.22|62.52|63.24|62.54|63.24|62.54|63.22|62.52|3
1654664830000|2022-06-08 05:07:10|63.23|62.53|63.23|62.53|63.24|62.54|63.23|62.53|3
1654664840000|2022-06-08 05:07:20|63.24|62.54|63.23|62.53|63.25|62.55|63.23|62.53|8
1654664850000|2022-06-08 05:07:30|63.25|62.55|63.25|62.55|63.27|62.57|63.23|62.53|15
1654664860000|2022-06-08 05:07:40|63.24|62.54|63.21|62.51|63.25|62.55|63.21|62.51|10
1654664870000|2022-06-08 05:07:50|63.2|62.5|63.24|62.54|63.25|62.55|63.19|62.49|15
1654664880000|2022-06-08 05:08:00|63.25|62.55|63.24|62.54|63.25|62.55|63.24|62.54|16
1654664890000|2022-06-08 05:08:10|63.25|62.55|63.24|62.54|63.25|62.55|63.24|62.54|14
1654664900000|2022-06-08 05:08:20|63.22|62.52|63.18|62.48|63.22|62.52|63.17|62.47|16
1654664920000|2022-06-08 05:08:40|63.17|62.47|63.19|62.49|63.2|62.5|63.17|62.47|8
1654664930000|2022-06-08 05:08:50|63.2|62.5|63.18|62.48|63.2|62.5|63.18|62.48|7
1654664940000|2022-06-08 05:09:00|63.19|62.49|63.17|62.47|63.19|62.49|63.17|62.47|11
1654664950000|2022-06-08 05:09:10|63.18|62.48|63.18|62.48|63.19|62.49|63.18|62.48|7
1654664960000|2022-06-08 05:09:20|63.17|62.47|63.16|62.46|63.17|62.47|63.16|62.46|2
1654664970000|2022-06-08 05:09:30|63.14|62.44|63.14|62.44|63.16|62.46|63.14|62.44|6
1654664980000|2022-06-08 05:09:40|63.15|62.45|63.13|62.43|63.15|62.45|63.13|62.43|6
1654664990000|2022-06-08 05:09:50|63.14|62.44|63.14|62.44|63.16|62.46|63.13|62.43|9
1654665000000|2022-06-08 05:10:00|63.15|62.45|63.16|62.46|63.17|62.47|63.14|62.44|13
1654665010000|2022-06-08 05:10:10|63.15|62.45|63.16|62.46|63.16|62.46|63.15|62.45|6
1654665020000|2022-06-08 05:10:20|63.14|62.44|63.16|62.46|63.17|62.47|63.14|62.44|7
1654665030000|2022-06-08 05:10:30|63.15|62.45|63.16|62.46|63.16|62.46|63.15|62.45|2
1654665040000|2022-06-08 05:10:40|63.17|62.47|63.2|62.5|63.21|62.51|63.16|62.46|16
1654665050000|2022-06-08 05:10:50|63.19|62.49|63.19|62.49|63.19|62.49|63.17|62.47|6
1654665060000|2022-06-08 05:11:00|63.18|62.48|63.2|62.5|63.2|62.5|63.18|62.48|14
1654665070000|2022-06-08 05:11:10|63.19|62.49|63.19|62.49|63.21|62.51|63.18|62.48|18
1654665080000|2022-06-08 05:11:20|63.2|62.5|63.21|62.51|63.21|62.51|63.19|62.49|16
1654665090000|2022-06-08 05:11:30|63.2|62.5|63.2|62.5|63.21|62.51|63.19|62.49|12
1654665100000|2022-06-08 05:11:40|63.21|62.51|63.24|62.54|63.24|62.54|63.19|62.49|8
1654665110000|2022-06-08 05:11:50|63.25|62.55|63.25|62.55|63.26|62.56|63.24|62.54|7
1654665120000|2022-06-08 05:12:00|63.26|62.56|63.24|62.54|63.26|62.56|63.24|62.54|13
1654665130000|2022-06-08 05:12:10|63.23|62.53|63.24|62.54|63.25|62.55|63.23|62.53|18
1654665140000|2022-06-08 05:12:20|63.23|62.53|63.23|62.53|63.24|62.54|63.22|62.52|7
1654665150000|2022-06-08 05:12:30|63.24|62.54|63.23|62.53|63.24|62.54|63.22|62.52|8
1654665160000|2022-06-08 05:12:40|63.24|62.54|63.23|62.53|63.24|62.54|63.23|62.53|6
1654665170000|2022-06-08 05:12:50|63.24|62.54|63.22|62.52|63.24|62.54|63.2|62.5|15
1654665180000|2022-06-08 05:13:00|63.21|62.51|63.2|62.5|63.23|62.53|63.2|62.5|14
1654665190000|2022-06-08 05:13:10|63.22|62.52|63.24|62.54|63.26|62.56|63.21|62.51|16
1654665200000|2022-06-08 05:13:20|63.25|62.55|63.23|62.53|63.25|62.55|63.23|62.53|5
1654665210000|2022-06-08 05:13:30|63.22|62.52|63.19|62.49|63.23|62.53|63.18|62.48|16
1654665220000|2022-06-08 05:13:40|63.2|62.5|63.2|62.5|63.2|62.5|63.19|62.49|9
1654665230000|2022-06-08 05:13:50|63.19|62.49|63.2|62.5|63.2|62.5|63.19|62.49|6
1654665240000|2022-06-08 05:14:00|63.21|62.51|63.2|62.5|63.22|62.52|63.2|62.5|8
1654665250000|2022-06-08 05:14:10|63.21|62.51|63.2|62.5|63.21|62.51|63.2|62.5|4
1654665260000|2022-06-08 05:14:20|63.21|62.51|63.2|62.5|63.21|62.51|63.2|62.5|8
1654665270000|2022-06-08 05:14:30|63.21|62.51|63.21|62.51|63.21|62.51|63.2|62.5|9
1654665280000|2022-06-08 05:14:40|63.2|62.5|63.2|62.5|63.21|62.51|63.19|62.49|13
1654665290000|2022-06-08 05:14:50|63.21|62.51|63.2|62.5|63.22|62.52|63.2|62.5|11
1654665300000|2022-06-08 05:15:00|63.21|62.51|63.19|62.49|63.21|62.51|63.19|62.49|13
1654665310000|2022-06-08 05:15:10|63.2|62.5|63.19|62.49|63.2|62.5|63.18|62.48|10
1654665320000|2022-06-08 05:15:20|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|14
1654665330000|2022-06-08 05:15:30|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|6
1654665340000|2022-06-08 05:15:40|63.2|62.5|63.18|62.48|63.2|62.5|63.18|62.48|7
1654665350000|2022-06-08 05:15:50|63.17|62.47|63.17|62.47|63.17|62.47|63.15|62.45|7
1654665360000|2022-06-08 05:16:00|63.18|62.48|63.16|62.46|63.18|62.48|63.15|62.45|11
1654665370000|2022-06-08 05:16:10|63.17|62.47|63.19|62.49|63.2|62.5|63.16|62.46|7
1654665380000|2022-06-08 05:16:20|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|2
1654665390000|2022-06-08 05:16:30|63.2|62.5|63.19|62.49|63.2|62.5|63.18|62.48|10
1654665400000|2022-06-08 05:16:40|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|4
1654665410000|2022-06-08 05:16:50|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|12
1654665430000|2022-06-08 05:17:10|63.18|62.48|63.2|62.5|63.2|62.5|63.18|62.48|5
1654665440000|2022-06-08 05:17:20|63.19|62.49|63.2|62.5|63.21|62.51|63.19|62.49|8
1654665450000|2022-06-08 05:17:30|63.19|62.49|63.2|62.5|63.2|62.5|63.19|62.49|6
1654665460000|2022-06-08 05:17:40|63.19|62.49|63.2|62.5|63.2|62.5|63.19|62.49|18
1654665470000|2022-06-08 05:17:50|63.19|62.49|63.21|62.51|63.21|62.51|63.19|62.49|17
1654665480000|2022-06-08 05:18:00|63.2|62.5|63.18|62.48|63.2|62.5|63.18|62.48|7
1654665490000|2022-06-08 05:18:10|63.17|62.47|63.15|62.45|63.17|62.47|63.15|62.45|9
1654665500000|2022-06-08 05:18:20|63.16|62.46|63.15|62.45|63.17|62.47|63.15|62.45|6
1654665510000|2022-06-08 05:18:30|63.16|62.46|63.16|62.46|63.16|62.46|63.15|62.45|9
1654665540000|2022-06-08 05:19:00|63.17|62.47|63.16|62.46|63.17|62.47|63.15|62.45|6
1654665550000|2022-06-08 05:19:10|63.15|62.45|63.15|62.45|63.16|62.46|63.15|62.45|3
1654665560000|2022-06-08 05:19:20|63.16|62.46|63.16|62.46|63.16|62.46|63.15|62.45|15
1654665570000|2022-06-08 05:19:30|63.15|62.45|63.16|62.46|63.16|62.46|63.15|62.45|20
1654665580000|2022-06-08 05:19:40|63.15|62.45|63.16|62.46|63.16|62.46|63.15|62.45|8
1654665600000|2022-06-08 05:20:00|63.17|62.47|63.16|62.46|63.17|62.47|63.16|62.46|8
1654665610000|2022-06-08 05:20:10|63.15|62.45|63.13|62.43|63.15|62.45|63.13|62.43|7
1654665620000|2022-06-08 05:20:20|63.14|62.44|63.11|62.41|63.15|62.45|63.11|62.41|14
1654665630000|2022-06-08 05:20:30|63.12|62.42|63.13|62.43|63.16|62.46|63.11|62.41|10
1654665640000|2022-06-08 05:20:40|63.16|62.46|63.16|62.46|63.17|62.47|63.13|62.43|16
1654665650000|2022-06-08 05:20:50|63.17|62.47|63.17|62.47|63.19|62.49|63.16|62.46|11
1654665660000|2022-06-08 05:21:00|63.18|62.48|63.17|62.47|63.18|62.48|63.17|62.47|4
1654665670000|2022-06-08 05:21:10|63.18|62.48|63.16|62.46|63.18|62.48|63.16|62.46|10
1654665680000|2022-06-08 05:21:20|63.17|62.47|63.17|62.47|63.18|62.48|63.16|62.46|7
1654665690000|2022-06-08 05:21:30|63.18|62.48|63.19|62.49|63.2|62.5|63.18|62.48|15
1654665700000|2022-06-08 05:21:40|63.18|62.48|63.19|62.49|63.2|62.5|63.18|62.48|18
1654665710000|2022-06-08 05:21:50|63.2|62.5|63.19|62.49|63.2|62.5|63.18|62.48|12
1654665720000|2022-06-08 05:22:00|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|12
1654665730000|2022-06-08 05:22:10|63.2|62.5|63.2|62.5|63.21|62.51|63.2|62.5|5
1654665740000|2022-06-08 05:22:20|63.21|62.51|63.2|62.5|63.21|62.51|63.2|62.5|12
1654665750000|2022-06-08 05:22:30|63.21|62.51|63.24|62.54|63.24|62.54|63.19|62.49|14
1654665760000|2022-06-08 05:22:40|63.25|62.55|63.26|62.56|63.26|62.56|63.25|62.55|2
1654665770000|2022-06-08 05:22:50|63.25|62.55|63.25|62.55|63.26|62.56|63.25|62.55|5
1654665780000|2022-06-08 05:23:00|63.26|62.56|63.26|62.56|63.27|62.57|63.25|62.55|11
1654665790000|2022-06-08 05:23:10|63.25|62.55|63.25|62.55|63.26|62.56|63.24|62.54|16
1654665800000|2022-06-08 05:23:20|63.26|62.56|63.25|62.55|63.26|62.56|63.24|62.54|12
1654665810000|2022-06-08 05:23:30|63.26|62.56|63.26|62.56|63.26|62.56|63.24|62.54|14
1654665820000|2022-06-08 05:23:40|63.24|62.54|63.25|62.55|63.26|62.56|63.23|62.53|14
1654665830000|2022-06-08 05:23:50|63.26|62.56|63.25|62.55|63.26|62.56|63.25|62.55|6
1654665840000|2022-06-08 05:24:00|63.26|62.56|63.25|62.55|63.26|62.56|63.25|62.55|4
1654665850000|2022-06-08 05:24:10|63.26|62.56|63.25|62.55|63.26|62.56|63.23|62.53|10
1654665860000|2022-06-08 05:24:20|63.24|62.54|63.23|62.53|63.25|62.55|63.23|62.53|4
1654665870000|2022-06-08 05:24:30|63.24|62.54|63.23|62.53|63.24|62.54|63.23|62.53|4
1654665880000|2022-06-08 05:24:40|63.24|62.54|63.24|62.54|63.24|62.54|63.23|62.53|19
1654665890000|2022-06-08 05:24:50|63.23|62.53|63.2|62.5|63.24|62.54|63.2|62.5|10
1654665900000|2022-06-08 05:25:00|63.21|62.51|63.19|62.49|63.21|62.51|63.19|62.49|11
1654665910000|2022-06-08 05:25:10|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|12
1654665920000|2022-06-08 05:25:20|63.2|62.5|63.18|62.48|63.2|62.5|63.18|62.48|7
1654665930000|2022-06-08 05:25:30|63.19|62.49|63.16|62.46|63.19|62.49|63.16|62.46|14
1654665940000|2022-06-08 05:25:40|63.17|62.47|63.17|62.47|63.17|62.47|63.16|62.46|9
1654665950000|2022-06-08 05:25:50|63.18|62.48|63.17|62.47|63.18|62.48|63.17|62.47|8
1654665960000|2022-06-08 05:26:00|63.18|62.48|63.17|62.47|63.18|62.48|63.17|62.47|2
1654665970000|2022-06-08 05:26:10|63.18|62.48|63.18|62.48|63.18|62.48|63.17|62.47|7
1654665980000|2022-06-08 05:26:20|63.17|62.47|63.16|62.46|63.17|62.47|63.16|62.46|2
1654665990000|2022-06-08 05:26:30|63.15|62.45|63.14|62.44|63.15|62.45|63.14|62.44|2
1654666000000|2022-06-08 05:26:40|63.15|62.45|63.14|62.44|63.15|62.45|63.13|62.43|4
1654666020000|2022-06-08 05:27:00|63.15|62.45|63.15|62.45|63.15|62.45|63.15|62.45|1
1654666030000|2022-06-08 05:27:10|63.14|62.44|63.12|62.42|63.14|62.44|63.12|62.42|5
1654666040000|2022-06-08 05:27:20|63.13|62.43|63.09|62.39|63.13|62.43|63.09|62.39|7
1654666050000|2022-06-08 05:27:30|63.08|62.38|63.09|62.39|63.09|62.39|63.08|62.38|6
1654666060000|2022-06-08 05:27:40|63.08|62.38|63.09|62.39|63.1|62.4|63.08|62.38|10
1654666070000|2022-06-08 05:27:50|63.1|62.4|63.1|62.4|63.1|62.4|63.09|62.39|13
1654666080000|2022-06-08 05:28:00|63.09|62.39|63.1|62.4|63.1|62.4|63.09|62.39|2
1654666090000|2022-06-08 05:28:10|63.11|62.41|63.11|62.41|63.11|62.41|63.1|62.4|13
1654666100000|2022-06-08 05:28:20|63.1|62.4|63.1|62.4|63.11|62.41|63.1|62.4|15
1654666110000|2022-06-08 05:28:30|63.11|62.41|63.14|62.44|63.15|62.45|63.11|62.41|4
1654666120000|2022-06-08 05:28:40|63.13|62.43|63.15|62.45|63.15|62.45|63.13|62.43|3
1654666130000|2022-06-08 05:28:50|63.14|62.44|63.15|62.45|63.15|62.45|63.14|62.44|6
1654666140000|2022-06-08 05:29:00|63.14|62.44|63.15|62.45|63.15|62.45|63.13|62.43|8
1654666150000|2022-06-08 05:29:10|63.16|62.46|63.15|62.45|63.17|62.47|63.15|62.45|7
1654666160000|2022-06-08 05:29:20|63.14|62.44|63.13|62.43|63.14|62.44|63.13|62.43|6
1654666170000|2022-06-08 05:29:30|63.12|62.42|63.13|62.43|63.13|62.43|63.12|62.42|4
1654666180000|2022-06-08 05:29:40|63.12|62.42|63.15|62.45|63.15|62.45|63.12|62.42|8
1654666190000|2022-06-08 05:29:50|63.14|62.44|63.14|62.44|63.15|62.45|63.14|62.44|5
1654666200000|2022-06-08 05:30:00|63.13|62.43|63.14|62.44|63.18|62.48|63.13|62.43|7
1654666210000|2022-06-08 05:30:10|63.15|62.45|63.23|62.53|63.23|62.53|63.14|62.44|15
1654666220000|2022-06-08 05:30:20|63.22|62.52|63.21|62.51|63.22|62.52|63.2|62.5|21
1654666230000|2022-06-08 05:30:30|63.22|62.52|63.21|62.51|63.23|62.53|63.21|62.51|18
1654666240000|2022-06-08 05:30:40|63.22|62.52|63.22|62.52|63.22|62.52|63.22|62.52|1
1654666250000|2022-06-08 05:30:50|63.21|62.51|63.21|62.51|63.22|62.52|63.21|62.51|3
1654666260000|2022-06-08 05:31:00|63.22|62.52|63.22|62.52|63.23|62.53|63.21|62.51|13
1654666270000|2022-06-08 05:31:10|63.21|62.51|63.23|62.53|63.23|62.53|63.21|62.51|5
1654666280000|2022-06-08 05:31:20|63.24|62.54|63.23|62.53|63.24|62.54|63.23|62.53|6
1654666290000|2022-06-08 05:31:30|63.24|62.54|63.22|62.52|63.24|62.54|63.22|62.52|9
1654666300000|2022-06-08 05:31:40|63.23|62.53|63.23|62.53|63.23|62.53|63.22|62.52|5
1654666310000|2022-06-08 05:31:50|63.24|62.54|63.28|62.58|63.28|62.58|63.24|62.54|13
1654666320000|2022-06-08 05:32:00|63.27|62.57|63.28|62.58|63.28|62.58|63.26|62.56|4
1654666330000|2022-06-08 05:32:10|63.33|62.63|63.35|62.65|63.36|62.66|63.33|62.63|13
1654666340000|2022-06-08 05:32:20|63.34|62.64|63.34|62.64|63.35|62.65|63.33|62.63|18
1654666350000|2022-06-08 05:32:30|63.35|62.65|63.35|62.65|63.35|62.65|63.34|62.64|13
1654666360000|2022-06-08 05:32:40|63.34|62.64|63.35|62.65|63.37|62.67|63.34|62.64|14
1654666370000|2022-06-08 05:32:50|63.36|62.66|63.35|62.65|63.37|62.67|63.34|62.64|20
1654666380000|2022-06-08 05:33:00|63.36|62.66|63.34|62.64|63.36|62.66|63.34|62.64|9
1654666390000|2022-06-08 05:33:10|63.35|62.65|63.32|62.62|63.35|62.65|63.32|62.62|10
1654666400000|2022-06-08 05:33:20|63.33|62.63|63.34|62.64|63.34|62.64|63.33|62.63|4
1654666410000|2022-06-08 05:33:30|63.33|62.63|63.33|62.63|63.34|62.64|63.33|62.63|3
1654666420000|2022-06-08 05:33:40|63.32|62.62|63.35|62.65|63.36|62.66|63.32|62.62|9
1654666430000|2022-06-08 05:33:50|63.36|62.66|63.35|62.65|63.36|62.66|63.35|62.65|12
1654666440000|2022-06-08 05:34:00|63.36|62.66|63.35|62.65|63.36|62.66|63.35|62.65|2
1654666450000|2022-06-08 05:34:10|63.36|62.66|63.35|62.65|63.36|62.66|63.35|62.65|6
1654666460000|2022-06-08 05:34:20|63.36|62.66|63.36|62.66|63.36|62.66|63.36|62.66|1
1654666470000|2022-06-08 05:34:30|63.37|62.67|63.36|62.66|63.37|62.67|63.36|62.66|6
1654666480000|2022-06-08 05:34:40|63.35|62.65|63.36|62.66|63.37|62.67|63.35|62.65|8
1654666490000|2022-06-08 05:34:50|63.35|62.65|63.36|62.66|63.36|62.66|63.35|62.65|4
1654666500000|2022-06-08 05:35:00|63.37|62.67|63.36|62.66|63.37|62.67|63.35|62.65|13
1654666510000|2022-06-08 05:35:10|63.35|62.65|63.35|62.65|63.36|62.66|63.35|62.65|5
1654666520000|2022-06-08 05:35:20|63.34|62.64|63.31|62.61|63.36|62.66|63.3|62.6|12
1654666530000|2022-06-08 05:35:30|63.29|62.59|63.29|62.59|63.31|62.61|63.29|62.59|7
1654666540000|2022-06-08 05:35:40|63.3|62.6|63.29|62.59|63.3|62.6|63.29|62.59|8
1654666550000|2022-06-08 05:35:50|63.3|62.6|63.3|62.6|63.31|62.61|63.3|62.6|11
1654666560000|2022-06-08 05:36:00|63.31|62.61|63.31|62.61|63.31|62.61|63.3|62.6|9
1654666570000|2022-06-08 05:36:10|63.3|62.6|63.31|62.61|63.31|62.61|63.3|62.6|4
1654666580000|2022-06-08 05:36:20|63.32|62.62|63.35|62.65|63.36|62.66|63.32|62.62|8
1654666590000|2022-06-08 05:36:30|63.34|62.64|63.33|62.63|63.34|62.64|63.32|62.62|6
1654666600000|2022-06-08 05:36:40|63.32|62.62|63.33|62.63|63.33|62.63|63.32|62.62|4
1654666610000|2022-06-08 05:36:50|63.32|62.62|63.34|62.64|63.34|62.64|63.32|62.62|9
1654666620000|2022-06-08 05:37:00|63.33|62.63|63.34|62.64|63.35|62.65|63.33|62.63|4
1654666630000|2022-06-08 05:37:10|63.35|62.65|63.36|62.66|63.37|62.67|63.35|62.65|6
1654666640000|2022-06-08 05:37:20|63.35|62.65|63.35|62.65|63.36|62.66|63.34|62.64|8
1654666650000|2022-06-08 05:37:30|63.36|62.66|63.36|62.66|63.36|62.66|63.35|62.65|5
1654666660000|2022-06-08 05:37:40|63.37|62.67|63.37|62.67|63.38|62.68|63.37|62.67|7
1654666670000|2022-06-08 05:37:50|63.36|62.66|63.37|62.67|63.38|62.68|63.36|62.66|14
1654666680000|2022-06-08 05:38:00|63.38|62.68|63.37|62.67|63.38|62.68|63.36|62.66|6
1654666690000|2022-06-08 05:38:10|63.36|62.66|63.37|62.67|63.37|62.67|63.36|62.66|2
1654666700000|2022-06-08 05:38:20|63.38|62.68|63.38|62.68|63.38|62.68|63.38|62.68|1
1654666710000|2022-06-08 05:38:30|63.37|62.67|63.38|62.68|63.38|62.68|63.37|62.67|4
1654666720000|2022-06-08 05:38:40|63.37|62.67|63.36|62.66|63.38|62.68|63.36|62.66|3
1654666730000|2022-06-08 05:38:50|63.38|62.68|63.39|62.69|63.39|62.69|63.37|62.67|8
1654666740000|2022-06-08 05:39:00|63.38|62.68|63.38|62.68|63.39|62.69|63.38|62.68|11
1654666750000|2022-06-08 05:39:10|63.39|62.69|63.43|62.73|63.43|62.73|63.38|62.68|19
1654666760000|2022-06-08 05:39:20|63.44|62.74|63.44|62.74|63.45|62.75|63.43|62.73|15
1654666770000|2022-06-08 05:39:30|63.45|62.75|63.45|62.75|63.46|62.76|63.43|62.73|9
1654666780000|2022-06-08 05:39:40|63.47|62.77|63.54|62.84|63.58|62.88|63.47|62.77|14
1654666790000|2022-06-08 05:39:50|63.56|62.86|63.53|62.83|63.57|62.87|63.53|62.83|21
1654666800000|2022-06-08 05:40:00|63.54|62.84|63.57|62.87|63.57|62.87|63.53|62.83|14
1654666810000|2022-06-08 05:40:10|63.56|62.86|63.58|62.88|63.6|62.9|63.56|62.86|12
1654666820000|2022-06-08 05:40:20|63.59|62.89|63.58|62.88|63.6|62.9|63.56|62.86|15
1654666830000|2022-06-08 05:40:30|63.6|62.9|63.58|62.88|63.62|62.92|63.57|62.87|14
1654666840000|2022-06-08 05:40:40|63.57|62.87|63.57|62.87|63.58|62.88|63.56|62.86|8
1654666850000|2022-06-08 05:40:50|63.58|62.88|63.57|62.87|63.58|62.88|63.57|62.87|10
1654666860000|2022-06-08 05:41:00|63.56|62.86|63.58|62.88|63.58|62.88|63.56|62.86|5
1654666870000|2022-06-08 05:41:10|63.57|62.87|63.58|62.88|63.59|62.89|63.57|62.87|10
1654666880000|2022-06-08 05:41:20|63.59|62.89|63.62|62.92|63.62|62.92|63.58|62.88|7
1654666890000|2022-06-08 05:41:30|63.63|62.93|63.66|62.96|63.7|63|63.63|62.93|17
1654666900000|2022-06-08 05:41:40|63.65|62.95|63.66|62.96|63.69|62.99|63.65|62.95|16
1654666910000|2022-06-08 05:41:50|63.65|62.95|63.68|62.98|63.69|62.99|63.65|62.95|12
1654666920000|2022-06-08 05:42:00|63.69|62.99|63.67|62.97|63.74|63.04|63.67|62.97|21
1654666930000|2022-06-08 05:42:10|63.68|62.98|63.79|63.09|63.79|63.09|63.68|62.98|15
1654666940000|2022-06-08 05:42:20|63.78|63.08|63.69|62.99|63.79|63.09|63.69|62.99|18
1654666950000|2022-06-08 05:42:30|63.7|63|63.73|63.03|63.73|63.03|63.68|62.98|18
1654666960000|2022-06-08 05:42:40|63.74|63.04|63.75|63.05|63.77|63.07|63.73|63.03|23
1654666970000|2022-06-08 05:42:50|63.74|63.04|63.76|63.06|63.77|63.07|63.74|63.04|15
1654666980000|2022-06-08 05:43:00|63.73|63.03|63.73|63.03|63.76|63.06|63.73|63.03|11
1654666990000|2022-06-08 05:43:10|63.74|63.04|63.7|63|63.74|63.04|63.7|63|10
1654667000000|2022-06-08 05:43:20|63.72|63.02|63.68|62.98|63.72|63.02|63.67|62.97|13
1654667010000|2022-06-08 05:43:30|63.69|62.99|63.73|63.03|63.75|63.05|63.66|62.96|24
1654667020000|2022-06-08 05:43:40|63.72|63.02|63.68|62.98|63.79|63.09|63.68|62.98|17
1654667030000|2022-06-08 05:43:50|63.67|62.97|63.7|63|63.7|63|63.67|62.97|10
1654667040000|2022-06-08 05:44:00|63.69|62.99|63.69|62.99|63.7|63|63.68|62.98|5
1654667050000|2022-06-08 05:44:10|63.72|63.02|63.7|63|63.77|63.07|63.7|63|18
1654667060000|2022-06-08 05:44:20|63.71|63.01|63.74|63.04|63.75|63.05|63.71|63.01|11
1654667070000|2022-06-08 05:44:30|63.76|63.06|63.69|62.99|63.76|63.06|63.68|62.98|12
1654667080000|2022-06-08 05:44:40|63.7|63|63.69|62.99|63.7|63|63.69|62.99|12
1654667090000|2022-06-08 05:44:50|63.68|62.98|63.69|62.99|63.69|62.99|63.68|62.98|2
1654667100000|2022-06-08 05:45:00|63.7|63|63.71|63.01|63.72|63.02|63.7|63|10
1654667110000|2022-06-08 05:45:10|63.72|63.02|63.74|63.04|63.76|63.06|63.71|63.01|11
1654667120000|2022-06-08 05:45:20|63.75|63.05|63.74|63.04|63.75|63.05|63.74|63.04|4
1654667130000|2022-06-08 05:45:30|63.75|63.05|63.77|63.07|63.81|63.11|63.75|63.05|12
1654667140000|2022-06-08 05:45:40|63.78|63.08|63.77|63.07|63.8|63.1|63.76|63.06|19
1654667150000|2022-06-08 05:45:50|63.76|63.06|63.76|63.06|63.77|63.07|63.76|63.06|7
1654667160000|2022-06-08 05:46:00|63.77|63.07|63.77|63.07|63.78|63.08|63.76|63.06|13
1654667170000|2022-06-08 05:46:10|63.78|63.08|63.76|63.06|63.78|63.08|63.76|63.06|9
1654667180000|2022-06-08 05:46:20|63.75|63.05|63.75|63.05|63.76|63.06|63.74|63.04|15
1654667190000|2022-06-08 05:46:30|63.74|63.04|63.76|63.06|63.76|63.06|63.74|63.04|8
1654667200000|2022-06-08 05:46:40|63.77|63.07|63.77|63.07|63.79|63.09|63.77|63.07|6
1654667210000|2022-06-08 05:46:50|63.76|63.06|63.77|63.07|63.78|63.08|63.76|63.06|6
1654667220000|2022-06-08 05:47:00|63.76|63.06|63.77|63.07|63.78|63.08|63.76|63.06|8
1654667230000|2022-06-08 05:47:10|63.78|63.08|63.78|63.08|63.78|63.08|63.77|63.07|9
1654667240000|2022-06-08 05:47:20|63.77|63.07|63.78|63.08|63.78|63.08|63.76|63.06|15
1654667250000|2022-06-08 05:47:30|63.79|63.09|63.81|63.11|63.81|63.11|63.78|63.08|6
1654667260000|2022-06-08 05:47:40|63.8|63.1|63.79|63.09|63.83|63.13|63.79|63.09|14
1654667270000|2022-06-08 05:47:50|63.78|63.08|63.77|63.07|63.79|63.09|63.77|63.07|6
1654667280000|2022-06-08 05:48:00|63.78|63.08|63.78|63.08|63.78|63.08|63.74|63.04|20
1654667290000|2022-06-08 05:48:10|63.76|63.06|63.69|62.99|63.78|63.08|63.69|62.99|20
1654667300000|2022-06-08 05:48:20|63.68|62.98|63.68|62.98|63.7|63|63.68|62.98|11
1654667310000|2022-06-08 05:48:30|63.67|62.97|63.68|62.98|63.7|63|63.67|62.97|8
1654667320000|2022-06-08 05:48:40|63.7|63|63.71|63.01|63.76|63.06|63.69|62.99|15
1654667330000|2022-06-08 05:48:50|63.7|63|63.69|62.99|63.75|63.05|63.68|62.98|8
1654667340000|2022-06-08 05:49:00|63.68|62.98|63.71|63.01|63.71|63.01|63.68|62.98|16
1654667350000|2022-06-08 05:49:10|63.69|62.99|63.64|62.94|63.71|63.01|63.63|62.93|12
1654667360000|2022-06-08 05:49:20|63.63|62.93|63.61|62.91|63.64|62.94|63.6|62.9|12
1654667370000|2022-06-08 05:49:30|63.62|62.92|63.64|62.94|63.67|62.97|63.6|62.9|18
1654667380000|2022-06-08 05:49:40|63.63|62.93|63.64|62.94|63.64|62.94|63.62|62.92|7
1654667390000|2022-06-08 05:49:50|63.63|62.93|63.64|62.94|63.64|62.94|63.63|62.93|4
1654667400000|2022-06-08 05:50:00|63.65|62.95|63.65|62.95|63.65|62.95|63.65|62.95|1
1654667410000|2022-06-08 05:50:10|63.66|62.96|63.65|62.95|63.68|62.98|63.65|62.95|11
1654667420000|2022-06-08 05:50:20|63.7|63|63.66|62.96|63.7|63|63.65|62.95|12
1654667430000|2022-06-08 05:50:30|63.65|62.95|63.63|62.93|63.67|62.97|63.63|62.93|8
1654667440000|2022-06-08 05:50:40|63.62|62.92|63.63|62.93|63.64|62.94|63.62|62.92|7
1654667450000|2022-06-08 05:50:50|63.64|62.94|63.63|62.93|63.67|62.97|63.62|62.92|20
1654667460000|2022-06-08 05:51:00|63.62|62.92|63.63|62.93|63.64|62.94|63.61|62.91|10
1654667470000|2022-06-08 05:51:10|63.62|62.92|63.62|62.92|63.63|62.93|63.62|62.92|5
1654667480000|2022-06-08 05:51:20|63.63|62.93|63.63|62.93|63.67|62.97|63.62|62.92|7
1654667490000|2022-06-08 05:51:30|63.62|62.92|63.64|62.94|63.65|62.95|63.62|62.92|12
1654667500000|2022-06-08 05:51:40|63.63|62.93|63.64|62.94|63.64|62.94|63.63|62.93|4
1654667510000|2022-06-08 05:51:50|63.66|62.96|63.64|62.94|63.66|62.96|63.64|62.94|5
1654667520000|2022-06-08 05:52:00|63.65|62.95|63.64|62.94|63.66|62.96|63.64|62.94|10
1654667530000|2022-06-08 05:52:10|63.65|62.95|63.65|62.95|63.66|62.96|63.64|62.94|8
1654667540000|2022-06-08 05:52:20|63.66|62.96|63.66|62.96|63.66|62.96|63.65|62.95|3
1654667550000|2022-06-08 05:52:30|63.65|62.95|63.66|62.96|63.66|62.96|63.64|62.94|6
1654667560000|2022-06-08 05:52:40|63.65|62.95|63.65|62.95|63.65|62.95|63.64|62.94|3
1654667570000|2022-06-08 05:52:50|63.64|62.94|63.65|62.95|63.66|62.96|63.63|62.93|9
1654667580000|2022-06-08 05:53:00|63.66|62.96|63.64|62.94|63.66|62.96|63.63|62.93|6
1654667590000|2022-06-08 05:53:10|63.63|62.93|63.64|62.94|63.66|62.96|63.63|62.93|9
1654667600000|2022-06-08 05:53:20|63.65|62.95|63.64|62.94|63.65|62.95|63.64|62.94|6
1654667610000|2022-06-08 05:53:30|63.65|62.95|63.64|62.94|63.68|62.98|63.63|62.93|12
1654667620000|2022-06-08 05:53:40|63.68|62.98|63.6|62.9|63.68|62.98|63.59|62.89|18
1654667630000|2022-06-08 05:53:50|63.59|62.89|63.59|62.89|63.6|62.9|63.59|62.89|7
1654667640000|2022-06-08 05:54:00|63.6|62.9|63.6|62.9|63.61|62.91|63.59|62.89|8
1654667650000|2022-06-08 05:54:10|63.59|62.89|63.59|62.89|63.61|62.91|63.58|62.88|7
1654667660000|2022-06-08 05:54:20|63.6|62.9|63.59|62.89|63.61|62.91|63.59|62.89|8
1654667670000|2022-06-08 05:54:30|63.6|62.9|63.58|62.88|63.61|62.91|63.58|62.88|9
1654667680000|2022-06-08 05:54:40|63.59|62.89|63.59|62.89|63.6|62.9|63.58|62.88|7
1654667690000|2022-06-08 05:54:50|63.58|62.88|63.6|62.9|63.61|62.91|63.58|62.88|8
1654667700000|2022-06-08 05:55:00|63.61|62.91|63.6|62.9|63.61|62.91|63.59|62.89|8
1654667710000|2022-06-08 05:55:10|63.59|62.89|63.58|62.88|63.6|62.9|63.57|62.87|10
1654667720000|2022-06-08 05:55:20|63.59|62.89|63.55|62.85|63.59|62.89|63.55|62.85|5
1654667730000|2022-06-08 05:55:30|63.56|62.86|63.56|62.86|63.56|62.86|63.55|62.85|15
1654667740000|2022-06-08 05:55:40|63.55|62.85|63.53|62.83|63.56|62.86|63.53|62.83|9
1654667750000|2022-06-08 05:55:50|63.54|62.84|63.53|62.83|63.54|62.84|63.53|62.83|2
1654667760000|2022-06-08 05:56:00|63.54|62.84|63.54|62.84|63.55|62.85|63.54|62.84|5
1654667770000|2022-06-08 05:56:10|63.55|62.85|63.53|62.83|63.56|62.86|63.53|62.83|7
1654667780000|2022-06-08 05:56:20|63.54|62.84|63.53|62.83|63.54|62.84|63.53|62.83|6
1654667800000|2022-06-08 05:56:40|63.54|62.84|63.54|62.84|63.54|62.84|63.54|62.84|1
1654667810000|2022-06-08 05:56:50|63.53|62.83|63.52|62.82|63.53|62.83|63.52|62.82|12
1654667820000|2022-06-08 05:57:00|63.53|62.83|63.54|62.84|63.58|62.88|63.52|62.82|13
1654667830000|2022-06-08 05:57:10|63.55|62.85|63.56|62.86|63.57|62.87|63.54|62.84|7
1654667860000|2022-06-08 05:57:40|63.55|62.85|63.54|62.84|63.56|62.86|63.53|62.83|7
1654667870000|2022-06-08 05:57:50|63.53|62.83|63.55|62.85|63.55|62.85|63.53|62.83|2
1654667880000|2022-06-08 05:58:00|63.53|62.83|63.55|62.85|63.55|62.85|63.53|62.83|4
1654667890000|2022-06-08 05:58:10|63.53|62.83|63.53|62.83|63.54|62.84|63.52|62.82|9
1654667900000|2022-06-08 05:58:20|63.52|62.82|63.49|62.79|63.53|62.83|63.49|62.79|24
1654667910000|2022-06-08 05:58:30|63.5|62.8|63.51|62.81|63.51|62.81|63.49|62.79|14
1654667920000|2022-06-08 05:58:40|63.5|62.8|63.55|62.85|63.55|62.85|63.5|62.8|10
1654667930000|2022-06-08 05:58:50|63.56|62.86|63.54|62.84|63.56|62.86|63.53|62.83|7
1654667940000|2022-06-08 05:59:00|63.55|62.85|63.62|62.92|63.63|62.93|63.54|62.84|13
1654667950000|2022-06-08 05:59:10|63.61|62.91|63.6|62.9|63.65|62.95|63.6|62.9|17
1654667960000|2022-06-08 05:59:20|63.65|62.95|63.6|62.9|63.65|62.95|63.56|62.86|23
1654667970000|2022-06-08 05:59:30|63.61|62.91|63.61|62.91|63.61|62.91|63.6|62.9|13
1654667980000|2022-06-08 05:59:40|63.6|62.9|63.56|62.86|63.61|62.91|63.55|62.85|12
1654667990000|2022-06-08 05:59:50|63.55|62.85|63.57|62.87|63.57|62.87|63.55|62.85|3
1654668000000|2022-06-08 06:00:00|63.56|62.86|63.56|62.86|63.57|62.87|63.56|62.86|13
1654668010000|2022-06-08 06:00:10|63.57|62.87|63.57|62.87|63.57|62.87|63.55|62.85|8
1654668020000|2022-06-08 06:00:20|63.56|62.86|63.53|62.83|63.57|62.87|63.52|62.82|13
1654668030000|2022-06-08 06:00:30|63.52|62.82|63.55|62.85|63.57|62.87|63.52|62.82|17
1654668040000|2022-06-08 06:00:40|63.56|62.86|63.56|62.86|63.56|62.86|63.54|62.84|9
1654668050000|2022-06-08 06:00:50|63.57|62.87|63.55|62.85|63.57|62.87|63.53|62.83|13
1654668060000|2022-06-08 06:01:00|63.54|62.84|63.54|62.84|63.56|62.86|63.52|62.82|18
1654668070000|2022-06-08 06:01:10|63.55|62.85|63.52|62.82|63.55|62.85|63.51|62.81|14
1654668080000|2022-06-08 06:01:20|63.54|62.84|63.55|62.85|63.55|62.85|63.53|62.83|4
1654668090000|2022-06-08 06:01:30|63.54|62.84|63.55|62.85|63.56|62.86|63.54|62.84|14
1654668100000|2022-06-08 06:01:40|63.56|62.86|63.58|62.88|63.58|62.88|63.55|62.85|11
1654668110000|2022-06-08 06:01:50|63.56|62.86|63.59|62.89|63.6|62.9|63.55|62.85|17
1654668120000|2022-06-08 06:02:00|63.6|62.9|63.62|62.92|63.62|62.92|63.58|62.88|9
1654668130000|2022-06-08 06:02:10|63.61|62.91|63.63|62.93|63.64|62.94|63.61|62.91|18
1654668140000|2022-06-08 06:02:20|63.64|62.94|63.63|62.93|63.64|62.94|63.61|62.91|14
1654668150000|2022-06-08 06:02:30|63.64|62.94|63.65|62.95|63.66|62.96|63.64|62.94|10
1654668160000|2022-06-08 06:02:40|63.66|62.96|63.66|62.96|63.67|62.97|63.65|62.95|10
1654668170000|2022-06-08 06:02:50|63.65|62.95|63.62|62.92|63.67|62.97|63.62|62.92|13
1654668180000|2022-06-08 06:03:00|63.64|62.94|63.67|62.97|63.67|62.97|63.64|62.94|8
1654668190000|2022-06-08 06:03:10|63.66|62.96|63.67|62.97|63.67|62.97|63.64|62.94|10
1654668200000|2022-06-08 06:03:20|63.66|62.96|63.67|62.97|63.75|63.05|63.66|62.96|16
1654668210000|2022-06-08 06:03:30|63.66|62.96|63.68|62.98|63.68|62.98|63.66|62.96|11
1654668220000|2022-06-08 06:03:40|63.67|62.97|63.66|62.96|63.67|62.97|63.65|62.95|4
1654668230000|2022-06-08 06:03:50|63.65|62.95|63.63|62.93|63.66|62.96|63.61|62.91|15
1654668240000|2022-06-08 06:04:00|63.62|62.92|63.67|62.97|63.67|62.97|63.61|62.91|11
1654668250000|2022-06-08 06:04:10|63.66|62.96|63.66|62.96|63.67|62.97|63.65|62.95|5
1654668260000|2022-06-08 06:04:20|63.67|62.97|63.68|62.98|63.68|62.98|63.66|62.96|5
1654668270000|2022-06-08 06:04:30|63.69|62.99|63.67|62.97|63.69|62.99|63.66|62.96|10
1654668280000|2022-06-08 06:04:40|63.68|62.98|63.68|62.98|63.69|62.99|63.67|62.97|7
1654668290000|2022-06-08 06:04:50|63.69|62.99|63.69|62.99|63.69|62.99|63.67|62.97|7
1654668300000|2022-06-08 06:05:00|63.68|62.98|63.69|62.99|63.7|63|63.67|62.97|15
1654668310000|2022-06-08 06:05:10|63.68|62.98|63.69|62.99|63.7|63|63.67|62.97|15
1654668320000|2022-06-08 06:05:20|63.68|62.98|63.64|62.94|63.68|62.98|63.64|62.94|13
1654668330000|2022-06-08 06:05:30|63.65|62.95|63.64|62.94|63.65|62.95|63.63|62.93|11
1654668340000|2022-06-08 06:05:40|63.65|62.95|63.64|62.94|63.69|62.99|63.63|62.93|18
1654668350000|2022-06-08 06:05:50|63.63|62.93|63.6|62.9|63.63|62.93|63.6|62.9|11
1654668360000|2022-06-08 06:06:00|63.59|62.89|63.6|62.9|63.63|62.93|63.59|62.89|20
1654668370000|2022-06-08 06:06:10|63.62|62.92|63.6|62.9|63.64|62.94|63.57|62.87|20
1654668380000|2022-06-08 06:06:20|63.58|62.88|63.64|62.94|63.64|62.94|63.58|62.88|16
1654668390000|2022-06-08 06:06:30|63.62|62.92|63.64|62.94|63.64|62.94|63.61|62.91|15
1654668400000|2022-06-08 06:06:40|63.62|62.92|63.63|62.93|63.64|62.94|63.59|62.89|16
1654668410000|2022-06-08 06:06:50|63.64|62.94|63.64|62.94|63.64|62.94|63.61|62.91|10
1654668420000|2022-06-08 06:07:00|63.61|62.91|63.62|62.92|63.64|62.94|63.59|62.89|15
1654668430000|2022-06-08 06:07:10|63.64|62.94|63.63|62.93|63.64|62.94|63.58|62.88|17
1654668440000|2022-06-08 06:07:20|63.64|62.94|63.62|62.92|63.64|62.94|63.59|62.89|15
1654668450000|2022-06-08 06:07:30|63.6|62.9|63.62|62.92|63.63|62.93|63.6|62.9|9
1654668460000|2022-06-08 06:07:40|63.6|62.9|63.57|62.87|63.64|62.94|63.56|62.86|17
1654668470000|2022-06-08 06:07:50|63.56|62.86|63.57|62.87|63.6|62.9|63.56|62.86|11
1654668480000|2022-06-08 06:08:00|63.58|62.88|63.58|62.88|63.59|62.89|63.57|62.87|9
1654668490000|2022-06-08 06:08:10|63.57|62.87|63.55|62.85|63.58|62.88|63.55|62.85|12
1654668500000|2022-06-08 06:08:20|63.56|62.86|63.52|62.82|63.56|62.86|63.52|62.82|13
1654668510000|2022-06-08 06:08:30|63.55|62.85|63.56|62.86|63.56|62.86|63.54|62.84|12
1654668520000|2022-06-08 06:08:40|63.54|62.84|63.56|62.86|63.56|62.86|63.53|62.83|8
1654668530000|2022-06-08 06:08:50|63.55|62.85|63.55|62.85|63.55|62.85|63.55|62.85|1
1654668540000|2022-06-08 06:09:00|63.56|62.86|63.54|62.84|63.56|62.86|63.54|62.84|16
1654668550000|2022-06-08 06:09:10|63.55|62.85|63.56|62.86|63.58|62.88|63.54|62.84|15
1654668560000|2022-06-08 06:09:20|63.55|62.85|63.57|62.87|63.59|62.89|63.55|62.85|20
1654668570000|2022-06-08 06:09:30|63.59|62.89|63.54|62.84|63.59|62.89|63.54|62.84|17
1654668580000|2022-06-08 06:09:40|63.53|62.83|63.55|62.85|63.57|62.87|63.53|62.83|14
1654668590000|2022-06-08 06:09:50|63.56|62.86|63.56|62.86|63.57|62.87|63.55|62.85|7
1654668600000|2022-06-08 06:10:00|63.58|62.88|63.54|62.84|63.58|62.88|63.54|62.84|9
1654668610000|2022-06-08 06:10:10|63.56|62.86|63.49|62.79|63.56|62.86|63.49|62.79|7
1654668620000|2022-06-08 06:10:20|63.48|62.78|63.45|62.75|63.48|62.78|63.43|62.73|9
1654668630000|2022-06-08 06:10:30|63.44|62.74|63.45|62.75|63.47|62.77|63.44|62.74|19
1654668640000|2022-06-08 06:10:40|63.44|62.74|63.4|62.7|63.44|62.74|63.4|62.7|12
1654668650000|2022-06-08 06:10:50|63.39|62.69|63.39|62.69|63.41|62.71|63.39|62.69|7
1654668660000|2022-06-08 06:11:00|63.4|62.7|63.45|62.75|63.47|62.77|63.39|62.69|22
1654668670000|2022-06-08 06:11:10|63.44|62.74|63.45|62.75|63.45|62.75|63.44|62.74|14
1654668680000|2022-06-08 06:11:20|63.44|62.74|63.44|62.74|63.47|62.77|63.44|62.74|8
1654668690000|2022-06-08 06:11:30|63.43|62.73|63.44|62.74|63.46|62.76|63.43|62.73|15
1654668700000|2022-06-08 06:11:40|63.45|62.75|63.44|62.74|63.45|62.75|63.44|62.74|2
1654668710000|2022-06-08 06:11:50|63.43|62.73|63.43|62.73|63.46|62.76|63.43|62.73|8
1654668720000|2022-06-08 06:12:00|63.42|62.72|63.38|62.68|63.44|62.74|63.38|62.68|19
1654668730000|2022-06-08 06:12:10|63.4|62.7|63.36|62.66|63.4|62.7|63.34|62.64|19
1654668740000|2022-06-08 06:12:20|63.35|62.65|63.35|62.65|63.37|62.67|63.34|62.64|18
1654668750000|2022-06-08 06:12:30|63.36|62.66|63.39|62.69|63.39|62.69|63.35|62.65|14
1654668760000|2022-06-08 06:12:40|63.4|62.7|63.39|62.69|63.4|62.7|63.38|62.68|8
1654668770000|2022-06-08 06:12:50|63.38|62.68|63.39|62.69|63.39|62.69|63.38|62.68|8
1654668780000|2022-06-08 06:13:00|63.38|62.68|63.34|62.64|63.39|62.69|63.34|62.64|20
1654668790000|2022-06-08 06:13:10|63.33|62.63|63.35|62.65|63.35|62.65|63.33|62.63|6
1654668800000|2022-06-08 06:13:20|63.34|62.64|63.36|62.66|63.37|62.67|63.34|62.64|9
1654668810000|2022-06-08 06:13:30|63.37|62.67|63.37|62.67|63.37|62.67|63.37|62.67|1
1654668830000|2022-06-08 06:13:50|63.36|62.66|63.36|62.66|63.37|62.67|63.35|62.65|5
1654668840000|2022-06-08 06:14:00|63.37|62.67|63.36|62.66|63.37|62.67|63.35|62.65|8
1654668850000|2022-06-08 06:14:10|63.37|62.67|63.37|62.67|63.38|62.68|63.36|62.66|11
1654668860000|2022-06-08 06:14:20|63.36|62.66|63.36|62.66|63.37|62.67|63.35|62.65|10
1654668870000|2022-06-08 06:14:30|63.37|62.67|63.34|62.64|63.37|62.67|63.34|62.64|4
1654668880000|2022-06-08 06:14:40|63.33|62.63|63.36|62.66|63.37|62.67|63.33|62.63|12
1654668890000|2022-06-08 06:14:50|63.38|62.68|63.33|62.63|63.38|62.68|63.32|62.62|11
1654668900000|2022-06-08 06:15:00|63.34|62.64|63.34|62.64|63.36|62.66|63.32|62.62|14
1654668910000|2022-06-08 06:15:10|63.35|62.65|63.37|62.67|63.37|62.67|63.35|62.65|13
1654668920000|2022-06-08 06:15:20|63.36|62.66|63.37|62.67|63.38|62.68|63.36|62.66|12
1654668930000|2022-06-08 06:15:30|63.36|62.66|63.34|62.64|63.37|62.67|63.34|62.64|10
1654668940000|2022-06-08 06:15:40|63.33|62.63|63.32|62.62|63.37|62.67|63.32|62.62|8
1654668950000|2022-06-08 06:15:50|63.34|62.64|63.28|62.58|63.34|62.64|63.28|62.58|17
1654668960000|2022-06-08 06:16:00|63.29|62.59|63.28|62.58|63.29|62.59|63.27|62.57|12
1654668970000|2022-06-08 06:16:10|63.27|62.57|63.27|62.57|63.28|62.58|63.27|62.57|11
1654668980000|2022-06-08 06:16:20|63.28|62.58|63.28|62.58|63.29|62.59|63.27|62.57|13
1654668990000|2022-06-08 06:16:30|63.29|62.59|63.29|62.59|63.3|62.6|63.29|62.59|5
1654669000000|2022-06-08 06:16:40|63.3|62.6|63.29|62.59|63.31|62.61|63.29|62.59|10
1654669010000|2022-06-08 06:16:50|63.31|62.61|63.28|62.58|63.31|62.61|63.28|62.58|8
1654669020000|2022-06-08 06:17:00|63.29|62.59|63.33|62.63|63.33|62.63|63.28|62.58|14
1654669030000|2022-06-08 06:17:10|63.32|62.62|63.37|62.67|63.37|62.67|63.32|62.62|2
1654669040000|2022-06-08 06:17:20|63.32|62.62|63.29|62.59|63.37|62.67|63.28|62.58|12
1654669050000|2022-06-08 06:17:30|63.28|62.58|63.36|62.66|63.36|62.66|63.28|62.58|8
1654669060000|2022-06-08 06:17:40|63.33|62.63|63.33|62.63|63.34|62.64|63.33|62.63|3
1654669070000|2022-06-08 06:17:50|63.32|62.62|63.33|62.63|63.33|62.63|63.32|62.62|2
1654669080000|2022-06-08 06:18:00|63.32|62.62|63.29|62.59|63.34|62.64|63.28|62.58|10
1654669090000|2022-06-08 06:18:10|63.28|62.58|63.29|62.59|63.29|62.59|63.28|62.58|4
1654669100000|2022-06-08 06:18:20|63.3|62.6|63.3|62.6|63.3|62.6|63.29|62.59|7
1654669110000|2022-06-08 06:18:30|63.31|62.61|63.29|62.59|63.31|62.61|63.29|62.59|13
1654669120000|2022-06-08 06:18:40|63.3|62.6|63.29|62.59|63.3|62.6|63.28|62.58|12
1654669130000|2022-06-08 06:18:50|63.28|62.58|63.29|62.59|63.29|62.59|63.28|62.58|6
1654669140000|2022-06-08 06:19:00|63.27|62.57|63.29|62.59|63.29|62.59|63.27|62.57|4
1654669150000|2022-06-08 06:19:10|63.28|62.58|63.28|62.58|63.3|62.6|63.27|62.57|12
1654669160000|2022-06-08 06:19:20|63.29|62.59|63.28|62.58|63.29|62.59|63.27|62.57|6
1654669170000|2022-06-08 06:19:30|63.29|62.59|63.28|62.58|63.29|62.59|63.27|62.57|8
1654669190000|2022-06-08 06:19:50|63.29|62.59|63.28|62.58|63.29|62.59|63.28|62.58|2
1654669200000|2022-06-08 06:20:00|63.29|62.59|63.27|62.57|63.29|62.59|63.27|62.57|6
1654669210000|2022-06-08 06:20:10|63.28|62.58|63.26|62.56|63.28|62.58|63.26|62.56|9
1654669220000|2022-06-08 06:20:20|63.27|62.57|63.24|62.54|63.28|62.58|63.24|62.54|16
1654669230000|2022-06-08 06:20:30|63.27|62.57|63.25|62.55|63.27|62.57|63.25|62.55|15
1654669240000|2022-06-08 06:20:40|63.26|62.56|63.27|62.57|63.27|62.57|63.25|62.55|9
1654669250000|2022-06-08 06:20:50|63.25|62.55|63.27|62.57|63.28|62.58|63.25|62.55|10
1654669260000|2022-06-08 06:21:00|63.25|62.55|63.24|62.54|63.26|62.56|63.24|62.54|12
1654669270000|2022-06-08 06:21:10|63.23|62.53|63.24|62.54|63.24|62.54|63.23|62.53|2
1654669280000|2022-06-08 06:21:20|63.23|62.53|63.25|62.55|63.25|62.55|63.23|62.53|5
1654669290000|2022-06-08 06:21:30|63.24|62.54|63.27|62.57|63.27|62.57|63.24|62.54|9
1654669300000|2022-06-08 06:21:40|63.26|62.56|63.25|62.55|63.26|62.56|63.25|62.55|6
1654669310000|2022-06-08 06:21:50|63.26|62.56|63.27|62.57|63.27|62.57|63.25|62.55|6
1654669320000|2022-06-08 06:22:00|63.28|62.58|63.28|62.58|63.28|62.58|63.27|62.57|5
1654669330000|2022-06-08 06:22:10|63.29|62.59|63.32|62.62|63.38|62.68|63.29|62.59|6
1654669340000|2022-06-08 06:22:20|63.33|62.63|63.33|62.63|63.33|62.63|63.33|62.63|1
1654669350000|2022-06-08 06:22:30|63.34|62.64|63.34|62.64|63.34|62.64|63.33|62.63|19
1654669360000|2022-06-08 06:22:40|63.33|62.63|63.34|62.64|63.36|62.66|63.33|62.63|14
1654669370000|2022-06-08 06:22:50|63.33|62.63|63.33|62.63|63.33|62.63|63.33|62.63|1
1654669380000|2022-06-08 06:23:00|63.34|62.64|63.31|62.61|63.34|62.64|63.31|62.61|5
1654669390000|2022-06-08 06:23:10|63.32|62.62|63.34|62.64|63.35|62.65|63.32|62.62|7
1654669400000|2022-06-08 06:23:20|63.35|62.65|63.32|62.62|63.36|62.66|63.31|62.61|13
1654669410000|2022-06-08 06:23:30|63.31|62.61|63.31|62.61|63.32|62.62|63.3|62.6|5
1654669420000|2022-06-08 06:23:40|63.3|62.6|63.31|62.61|63.31|62.61|63.3|62.6|12
1654669430000|2022-06-08 06:23:50|63.3|62.6|63.32|62.62|63.32|62.62|63.3|62.6|3
1654669450000|2022-06-08 06:24:10|63.33|62.63|63.33|62.63|63.33|62.63|63.32|62.62|7
1654669460000|2022-06-08 06:24:20|63.32|62.62|63.33|62.63|63.34|62.64|63.31|62.61|16
1654669470000|2022-06-08 06:24:30|63.34|62.64|63.33|62.63|63.36|62.66|63.31|62.61|13
1654669480000|2022-06-08 06:24:40|63.32|62.62|63.33|62.63|63.36|62.66|63.32|62.62|12
1654669490000|2022-06-08 06:24:50|63.34|62.64|63.3|62.6|63.34|62.64|63.3|62.6|16
1654669500000|2022-06-08 06:25:00|63.29|62.59|63.29|62.59|63.29|62.59|63.27|62.57|11
1654669510000|2022-06-08 06:25:10|63.28|62.58|63.28|62.58|63.29|62.59|63.28|62.58|7
1654669520000|2022-06-08 06:25:20|63.29|62.59|63.3|62.6|63.3|62.6|63.28|62.58|9
1654669530000|2022-06-08 06:25:30|63.29|62.59|63.29|62.59|63.3|62.6|63.28|62.58|7
1654669540000|2022-06-08 06:25:40|63.3|62.6|63.32|62.62|63.35|62.65|63.3|62.6|9
1654669550000|2022-06-08 06:25:50|63.35|62.65|63.28|62.58|63.35|62.65|63.28|62.58|14
1654669560000|2022-06-08 06:26:00|63.29|62.59|63.29|62.59|63.29|62.59|63.28|62.58|3
1654669570000|2022-06-08 06:26:10|63.28|62.58|63.27|62.57|63.28|62.58|63.27|62.57|6
1654669580000|2022-06-08 06:26:20|63.28|62.58|63.29|62.59|63.29|62.59|63.27|62.57|7
1654669590000|2022-06-08 06:26:30|63.28|62.58|63.28|62.58|63.29|62.59|63.28|62.58|9
1654669600000|2022-06-08 06:26:40|63.29|62.59|63.29|62.59|63.3|62.6|63.29|62.59|5
1654669610000|2022-06-08 06:26:50|63.3|62.6|63.27|62.57|63.3|62.6|63.27|62.57|9
1654669620000|2022-06-08 06:27:00|63.28|62.58|63.28|62.58|63.28|62.58|63.28|62.58|1
1654669630000|2022-06-08 06:27:10|63.27|62.57|63.27|62.57|63.29|62.59|63.27|62.57|10
1654669640000|2022-06-08 06:27:20|63.28|62.58|63.21|62.51|63.28|62.58|63.21|62.51|17
1654669650000|2022-06-08 06:27:30|63.22|62.52|63.23|62.53|63.23|62.53|63.18|62.48|13
1654669660000|2022-06-08 06:27:40|63.24|62.54|63.2|62.5|63.24|62.54|63.2|62.5|5
1654669670000|2022-06-08 06:27:50|63.19|62.49|63.14|62.44|63.2|62.5|63.13|62.43|14
1654669680000|2022-06-08 06:28:00|63.16|62.46|63.07|62.37|63.17|62.47|63.07|62.37|17
1654669690000|2022-06-08 06:28:10|63.09|62.39|63.09|62.39|63.11|62.41|63.08|62.38|15
1654669700000|2022-06-08 06:28:20|63.08|62.38|63.09|62.39|63.09|62.39|63.08|62.38|4
1654669710000|2022-06-08 06:28:30|63.08|62.38|63.12|62.42|63.15|62.45|63.08|62.38|19
1654669720000|2022-06-08 06:28:40|63.15|62.45|63.12|62.42|63.15|62.45|63.11|62.41|10
1654669730000|2022-06-08 06:28:50|63.13|62.43|63.12|62.42|63.13|62.43|63.12|62.42|6
1654669740000|2022-06-08 06:29:00|63.13|62.43|63.16|62.46|63.17|62.47|63.12|62.42|12
1654669750000|2022-06-08 06:29:10|63.17|62.47|63.18|62.48|63.18|62.48|63.15|62.45|6
1654669760000|2022-06-08 06:29:20|63.17|62.47|63.16|62.46|63.17|62.47|63.16|62.46|6
1654669770000|2022-06-08 06:29:30|63.17|62.47|63.17|62.47|63.18|62.48|63.16|62.46|11
1654669780000|2022-06-08 06:29:40|63.16|62.46|63.16|62.46|63.18|62.48|63.14|62.44|17
1654669790000|2022-06-08 06:29:50|63.17|62.47|63.18|62.48|63.18|62.48|63.16|62.46|13
1654669800000|2022-06-08 06:30:00|63.17|62.47|63.17|62.47|63.19|62.49|63.16|62.46|13
1654669810000|2022-06-08 06:30:10|63.16|62.46|63.16|62.46|63.18|62.48|63.16|62.46|14
1654669820000|2022-06-08 06:30:20|63.17|62.47|63.18|62.48|63.19|62.49|63.14|62.44|22
1654669830000|2022-06-08 06:30:30|63.19|62.49|63.24|62.54|63.24|62.54|63.18|62.48|15
1654669840000|2022-06-08 06:30:40|63.25|62.55|63.24|62.54|63.25|62.55|63.23|62.53|4
1654669850000|2022-06-08 06:30:50|63.25|62.55|63.26|62.56|63.26|62.56|63.25|62.55|4
1654669860000|2022-06-08 06:31:00|63.25|62.55|63.25|62.55|63.27|62.57|63.24|62.54|17
1654669870000|2022-06-08 06:31:10|63.24|62.54|63.25|62.55|63.26|62.56|63.24|62.54|17
1654669880000|2022-06-08 06:31:20|63.26|62.56|63.25|62.55|63.27|62.57|63.24|62.54|14
1654669890000|2022-06-08 06:31:30|63.26|62.56|63.26|62.56|63.27|62.57|63.24|62.54|16
1654669900000|2022-06-08 06:31:40|63.25|62.55|63.33|62.63|63.33|62.63|63.25|62.55|16
1654669910000|2022-06-08 06:31:50|63.32|62.62|63.32|62.62|63.38|62.68|63.29|62.59|21
1654669920000|2022-06-08 06:32:00|63.31|62.61|63.31|62.61|63.33|62.63|63.3|62.6|17
1654669930000|2022-06-08 06:32:10|63.32|62.62|63.31|62.61|63.32|62.62|63.31|62.61|10
1654669940000|2022-06-08 06:32:20|63.32|62.62|63.32|62.62|63.33|62.63|63.3|62.6|11
1654669950000|2022-06-08 06:32:30|63.33|62.63|63.3|62.6|63.33|62.63|63.27|62.57|17
1654669960000|2022-06-08 06:32:40|63.29|62.59|63.26|62.56|63.29|62.59|63.24|62.54|12
1654669970000|2022-06-08 06:32:50|63.24|62.54|63.23|62.53|63.24|62.54|63.22|62.52|3
1654669980000|2022-06-08 06:33:00|63.24|62.54|63.23|62.53|63.26|62.56|63.23|62.53|15
1654669990000|2022-06-08 06:33:10|63.24|62.54|63.25|62.55|63.25|62.55|63.23|62.53|10
1654670000000|2022-06-08 06:33:20|63.24|62.54|63.24|62.54|63.26|62.56|63.23|62.53|10
1654670010000|2022-06-08 06:33:30|63.25|62.55|63.23|62.53|63.25|62.55|63.23|62.53|8
1654670020000|2022-06-08 06:33:40|63.24|62.54|63.18|62.48|63.24|62.54|63.16|62.46|11
1654670030000|2022-06-08 06:33:50|63.19|62.49|63.19|62.49|63.2|62.5|63.18|62.48|5
1654670040000|2022-06-08 06:34:00|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|2
1654670050000|2022-06-08 06:34:10|63.2|62.5|63.2|62.5|63.2|62.5|63.19|62.49|7
1654670060000|2022-06-08 06:34:20|63.19|62.49|63.2|62.5|63.2|62.5|63.19|62.49|4
1654670070000|2022-06-08 06:34:30|63.19|62.49|63.2|62.5|63.2|62.5|63.19|62.49|2
1654670080000|2022-06-08 06:34:40|63.19|62.49|63.21|62.51|63.22|62.52|63.19|62.49|10
1654670090000|2022-06-08 06:34:50|63.22|62.52|63.2|62.5|63.22|62.52|63.2|62.5|5
1654670100000|2022-06-08 06:35:00|63.21|62.51|63.2|62.5|63.21|62.51|63.2|62.5|10
1654670110000|2022-06-08 06:35:10|63.19|62.49|63.2|62.5|63.2|62.5|63.19|62.49|10
1654670120000|2022-06-08 06:35:20|63.19|62.49|63.21|62.51|63.22|62.52|63.19|62.49|11
1654670130000|2022-06-08 06:35:30|63.23|62.53|63.23|62.53|63.26|62.56|63.23|62.53|11
1654670140000|2022-06-08 06:35:40|63.24|62.54|63.24|62.54|63.26|62.56|63.24|62.54|5
1654670150000|2022-06-08 06:35:50|63.25|62.55|63.24|62.54|63.25|62.55|63.24|62.54|6
1654670160000|2022-06-08 06:36:00|63.23|62.53|63.24|62.54|63.24|62.54|63.23|62.53|10
1654670170000|2022-06-08 06:36:10|63.25|62.55|63.24|62.54|63.25|62.55|63.24|62.54|2
1654670180000|2022-06-08 06:36:20|63.25|62.55|63.24|62.54|63.25|62.55|63.24|62.54|12
1654670190000|2022-06-08 06:36:30|63.25|62.55|63.25|62.55|63.25|62.55|63.24|62.54|7
1654670200000|2022-06-08 06:36:40|63.24|62.54|63.25|62.55|63.25|62.55|63.24|62.54|8
1654670210000|2022-06-08 06:36:50|63.26|62.56|63.26|62.56|63.27|62.57|63.25|62.55|9
1654670220000|2022-06-08 06:37:00|63.25|62.55|63.27|62.57|63.28|62.58|63.25|62.55|11
1654670230000|2022-06-08 06:37:10|63.28|62.58|63.26|62.56|63.29|62.59|63.25|62.55|15
1654670240000|2022-06-08 06:37:20|63.27|62.57|63.29|62.59|63.29|62.59|63.27|62.57|3
1654670250000|2022-06-08 06:37:30|63.3|62.6|63.27|62.57|63.34|62.64|63.27|62.57|19
1654670260000|2022-06-08 06:37:40|63.29|62.59|63.26|62.56|63.29|62.59|63.26|62.56|14
1654670270000|2022-06-08 06:37:50|63.24|62.54|63.25|62.55|63.25|62.55|63.22|62.52|15
1654670280000|2022-06-08 06:38:00|63.26|62.56|63.23|62.53|63.26|62.56|63.23|62.53|18
1654670290000|2022-06-08 06:38:10|63.24|62.54|63.25|62.55|63.25|62.55|63.23|62.53|10
1654670300000|2022-06-08 06:38:20|63.26|62.56|63.29|62.59|63.29|62.59|63.25|62.55|13
1654670310000|2022-06-08 06:38:30|63.28|62.58|63.3|62.6|63.3|62.6|63.28|62.58|5
1654670320000|2022-06-08 06:38:40|63.29|62.59|63.3|62.6|63.31|62.61|63.29|62.59|10
1654670330000|2022-06-08 06:38:50|63.29|62.59|63.3|62.6|63.3|62.6|63.29|62.59|6
1654670340000|2022-06-08 06:39:00|63.29|62.59|63.29|62.59|63.3|62.6|63.29|62.59|9
1654670350000|2022-06-08 06:39:10|63.3|62.6|63.3|62.6|63.3|62.6|63.29|62.59|15
1654670360000|2022-06-08 06:39:20|63.29|62.59|63.29|62.59|63.3|62.6|63.29|62.59|15
1654670370000|2022-06-08 06:39:30|63.3|62.6|63.29|62.59|63.3|62.6|63.29|62.59|12
1654670380000|2022-06-08 06:39:40|63.3|62.6|63.3|62.6|63.3|62.6|63.29|62.59|13
1654670410000|2022-06-08 06:40:10|63.31|62.61|63.3|62.6|63.34|62.64|63.28|62.58|11
1654670420000|2022-06-08 06:40:20|63.29|62.59|63.29|62.59|63.3|62.6|63.28|62.58|9
1654670430000|2022-06-08 06:40:30|63.3|62.6|63.28|62.58|63.3|62.6|63.28|62.58|9
1654670440000|2022-06-08 06:40:40|63.29|62.59|63.29|62.59|63.29|62.59|63.28|62.58|11
1654670450000|2022-06-08 06:40:50|63.28|62.58|63.29|62.59|63.29|62.59|63.28|62.58|14
1654670460000|2022-06-08 06:41:00|63.28|62.58|63.29|62.59|63.29|62.59|63.28|62.58|4
1654670470000|2022-06-08 06:41:10|63.28|62.58|63.26|62.56|63.28|62.58|63.25|62.55|13
1654670480000|2022-06-08 06:41:20|63.27|62.57|63.27|62.57|63.28|62.58|63.26|62.56|10
1654670490000|2022-06-08 06:41:30|63.26|62.56|63.29|62.59|63.3|62.6|63.26|62.56|7
1654670500000|2022-06-08 06:41:40|63.28|62.58|63.29|62.59|63.3|62.6|63.28|62.58|4
1654670510000|2022-06-08 06:41:50|63.3|62.6|63.29|62.59|63.3|62.6|63.29|62.59|6
1654670520000|2022-06-08 06:42:00|63.3|62.6|63.28|62.58|63.3|62.6|63.28|62.58|7
1654670530000|2022-06-08 06:42:10|63.29|62.59|63.27|62.57|63.29|62.59|63.27|62.57|11
1654670540000|2022-06-08 06:42:20|63.28|62.58|63.29|62.59|63.29|62.59|63.27|62.57|10
1654670550000|2022-06-08 06:42:30|63.28|62.58|63.29|62.59|63.29|62.59|63.28|62.58|10
1654670560000|2022-06-08 06:42:40|63.28|62.58|63.28|62.58|63.29|62.59|63.28|62.58|9
1654670570000|2022-06-08 06:42:50|63.29|62.59|63.29|62.59|63.29|62.59|63.29|62.59|1
1654670580000|2022-06-08 06:43:00|63.28|62.58|63.31|62.61|63.32|62.62|63.28|62.58|9
1654670590000|2022-06-08 06:43:10|63.32|62.62|63.29|62.59|63.32|62.62|63.29|62.59|4
1654670600000|2022-06-08 06:43:20|63.3|62.6|63.29|62.59|63.3|62.6|63.29|62.59|8
1654670610000|2022-06-08 06:43:30|63.3|62.6|63.28|62.58|63.3|62.6|63.27|62.57|15
1654670620000|2022-06-08 06:43:40|63.27|62.57|63.27|62.57|63.27|62.57|63.27|62.57|1
1654670640000|2022-06-08 06:44:00|63.28|62.58|63.28|62.58|63.28|62.58|63.28|62.58|1
1654670650000|2022-06-08 06:44:10|63.29|62.59|63.29|62.59|63.29|62.59|63.28|62.58|5
1654670660000|2022-06-08 06:44:20|63.28|62.58|63.28|62.58|63.29|62.59|63.28|62.58|5
1654670670000|2022-06-08 06:44:30|63.27|62.57|63.28|62.58|63.28|62.58|63.27|62.57|12
1654670680000|2022-06-08 06:44:40|63.27|62.57|63.28|62.58|63.28|62.58|63.27|62.57|8
1654670690000|2022-06-08 06:44:50|63.27|62.57|63.28|62.58|63.28|62.58|63.27|62.57|2
1654670700000|2022-06-08 06:45:00|63.27|62.57|63.28|62.58|63.29|62.59|63.27|62.57|6
1654670710000|2022-06-08 06:45:10|63.27|62.57|63.28|62.58|63.3|62.6|63.27|62.57|5
1654670720000|2022-06-08 06:45:20|63.29|62.59|63.29|62.59|63.29|62.59|63.28|62.58|3
1654670730000|2022-06-08 06:45:30|63.28|62.58|63.28|62.58|63.3|62.6|63.28|62.58|8
1654670740000|2022-06-08 06:45:40|63.3|62.6|63.28|62.58|63.3|62.6|63.28|62.58|2
1654670750000|2022-06-08 06:45:50|63.29|62.59|63.29|62.59|63.29|62.59|63.29|62.59|1
1654670760000|2022-06-08 06:46:00|63.28|62.58|63.29|62.59|63.3|62.6|63.28|62.58|4
1654670770000|2022-06-08 06:46:10|63.3|62.6|63.29|62.59|63.3|62.6|63.29|62.59|4
1654670780000|2022-06-08 06:46:20|63.3|62.6|63.3|62.6|63.3|62.6|63.29|62.59|7
1654670790000|2022-06-08 06:46:30|63.29|62.59|63.3|62.6|63.3|62.6|63.29|62.59|6
1654670800000|2022-06-08 06:46:40|63.29|62.59|63.3|62.6|63.3|62.6|63.29|62.59|6
1654670810000|2022-06-08 06:46:50|63.29|62.59|63.3|62.6|63.3|62.6|63.29|62.59|8
1654670820000|2022-06-08 06:47:00|63.29|62.59|63.3|62.6|63.3|62.6|63.29|62.59|4
1654670830000|2022-06-08 06:47:10|63.29|62.59|63.28|62.58|63.3|62.6|63.27|62.57|6
1654670840000|2022-06-08 06:47:20|63.29|62.59|63.28|62.58|63.3|62.6|63.28|62.58|7
1654670850000|2022-06-08 06:47:30|63.29|62.59|63.33|62.63|63.33|62.63|63.28|62.58|6
1654670860000|2022-06-08 06:47:40|63.34|62.64|63.33|62.63|63.34|62.64|63.31|62.61|18
1654670870000|2022-06-08 06:47:50|63.32|62.62|63.35|62.65|63.35|62.65|63.32|62.62|10
1654670880000|2022-06-08 06:48:00|63.34|62.64|63.35|62.65|63.36|62.66|63.34|62.64|10
1654670890000|2022-06-08 06:48:10|63.34|62.64|63.32|62.62|63.35|62.65|63.32|62.62|14
1654670900000|2022-06-08 06:48:20|63.33|62.63|63.32|62.62|63.33|62.63|63.32|62.62|6
1654670910000|2022-06-08 06:48:30|63.33|62.63|63.32|62.62|63.34|62.64|63.32|62.62|5
1654670920000|2022-06-08 06:48:40|63.34|62.64|63.34|62.64|63.34|62.64|63.32|62.62|7
1654670930000|2022-06-08 06:48:50|63.33|62.63|63.33|62.63|63.34|62.64|63.32|62.62|8
1654670940000|2022-06-08 06:49:00|63.32|62.62|63.33|62.63|63.34|62.64|63.32|62.62|4
1654670950000|2022-06-08 06:49:10|63.34|62.64|63.35|62.65|63.35|62.65|63.34|62.64|4
1654670960000|2022-06-08 06:49:20|63.37|62.67|63.37|62.67|63.38|62.68|63.36|62.66|6
1654670970000|2022-06-08 06:49:30|63.38|62.68|63.38|62.68|63.38|62.68|63.38|62.68|1
1654670980000|2022-06-08 06:49:40|63.37|62.67|63.38|62.68|63.38|62.68|63.35|62.65|11
1654670990000|2022-06-08 06:49:50|63.37|62.67|63.38|62.68|63.38|62.68|63.35|62.65|17
1654671000000|2022-06-08 06:50:00|63.37|62.67|63.37|62.67|63.37|62.67|63.34|62.64|7
1654671010000|2022-06-08 06:50:10|63.35|62.65|63.38|62.68|63.39|62.69|63.34|62.64|18
1654671020000|2022-06-08 06:50:20|63.39|62.69|63.38|62.68|63.4|62.7|63.38|62.68|11
1654671030000|2022-06-08 06:50:30|63.39|62.69|63.38|62.68|63.39|62.69|63.38|62.68|6
1654671040000|2022-06-08 06:50:40|63.39|62.69|63.38|62.68|63.4|62.7|63.37|62.67|11
1654671050000|2022-06-08 06:50:50|63.37|62.67|63.36|62.66|63.39|62.69|63.36|62.66|9
1654671060000|2022-06-08 06:51:00|63.38|62.68|63.35|62.65|63.38|62.68|63.35|62.65|10
1654671080000|2022-06-08 06:51:20|63.34|62.64|63.34|62.64|63.35|62.65|63.34|62.64|3
1654671090000|2022-06-08 06:51:30|63.35|62.65|63.36|62.66|63.36|62.66|63.34|62.64|10
1654671100000|2022-06-08 06:51:40|63.34|62.64|63.35|62.65|63.36|62.66|63.34|62.64|7
1654671110000|2022-06-08 06:51:50|63.34|62.64|63.35|62.65|63.36|62.66|63.34|62.64|8
1654671120000|2022-06-08 06:52:00|63.34|62.64|63.34|62.64|63.36|62.66|63.34|62.64|8
1654671130000|2022-06-08 06:52:10|63.33|62.63|63.3|62.6|63.33|62.63|63.3|62.6|6
1654671140000|2022-06-08 06:52:20|63.31|62.61|63.36|62.66|63.37|62.67|63.31|62.61|9
1654671150000|2022-06-08 06:52:30|63.35|62.65|63.37|62.67|63.37|62.67|63.35|62.65|3
1654671160000|2022-06-08 06:52:40|63.36|62.66|63.35|62.65|63.37|62.67|63.35|62.65|6
1654671170000|2022-06-08 06:52:50|63.34|62.64|63.35|62.65|63.35|62.65|63.34|62.64|10
1654671180000|2022-06-08 06:53:00|63.34|62.64|63.36|62.66|63.36|62.66|63.34|62.64|4
1654671190000|2022-06-08 06:53:10|63.35|62.65|63.34|62.64|63.35|62.65|63.33|62.63|4
1654671200000|2022-06-08 06:53:20|63.33|62.63|63.33|62.63|63.34|62.64|63.33|62.63|15
1654671210000|2022-06-08 06:53:30|63.34|62.64|63.29|62.59|63.34|62.64|63.28|62.58|15
1654671220000|2022-06-08 06:53:40|63.3|62.6|63.29|62.59|63.3|62.6|63.29|62.59|2
1654671230000|2022-06-08 06:53:50|63.3|62.6|63.31|62.61|63.31|62.61|63.3|62.6|6
1654671240000|2022-06-08 06:54:00|63.3|62.6|63.29|62.59|63.3|62.6|63.28|62.58|8
1654671250000|2022-06-08 06:54:10|63.28|62.58|63.28|62.58|63.29|62.59|63.26|62.56|10
1654671260000|2022-06-08 06:54:20|63.27|62.57|63.28|62.58|63.29|62.59|63.25|62.55|13
1654671270000|2022-06-08 06:54:30|63.27|62.57|63.26|62.56|63.28|62.58|63.25|62.55|8
1654671280000|2022-06-08 06:54:40|63.25|62.55|63.25|62.55|63.26|62.56|63.24|62.54|11
1654671290000|2022-06-08 06:54:50|63.24|62.54|63.26|62.56|63.26|62.56|63.24|62.54|5
1654671300000|2022-06-08 06:55:00|63.25|62.55|63.23|62.53|63.26|62.56|63.23|62.53|9
1654671310000|2022-06-08 06:55:10|63.2|62.5|63.2|62.5|63.21|62.51|63.2|62.5|5
1654671320000|2022-06-08 06:55:20|63.19|62.49|63.2|62.5|63.2|62.5|63.18|62.48|6
1654671330000|2022-06-08 06:55:30|63.19|62.49|63.19|62.49|63.2|62.5|63.18|62.48|9
1654671340000|2022-06-08 06:55:40|63.2|62.5|63.23|62.53|63.24|62.54|63.2|62.5|10
1654671350000|2022-06-08 06:55:50|63.24|62.54|63.25|62.55|63.25|62.55|63.23|62.53|8
1654671360000|2022-06-08 06:56:00|63.26|62.56|63.27|62.57|63.27|62.57|63.26|62.56|2
1654671370000|2022-06-08 06:56:10|63.26|62.56|63.27|62.57|63.27|62.57|63.26|62.56|12
1654671380000|2022-06-08 06:56:20|63.26|62.56|63.26|62.56|63.27|62.57|63.26|62.56|3
1654671390000|2022-06-08 06:56:30|63.27|62.57|63.29|62.59|63.29|62.59|63.27|62.57|11
1654671400000|2022-06-08 06:56:40|63.28|62.58|63.28|62.58|63.29|62.59|63.28|62.58|13
1654671410000|2022-06-08 06:56:50|63.29|62.59|63.28|62.58|63.29|62.59|63.27|62.57|8
1654671420000|2022-06-08 06:57:00|63.27|62.57|63.26|62.56|63.27|62.57|63.25|62.55|12
1654671430000|2022-06-08 06:57:10|63.27|62.57|63.27|62.57|63.28|62.58|63.26|62.56|9
1654671440000|2022-06-08 06:57:20|63.28|62.58|63.28|62.58|63.29|62.59|63.27|62.57|11
1654671450000|2022-06-08 06:57:30|63.29|62.59|63.29|62.59|63.29|62.59|63.28|62.58|5
1654671460000|2022-06-08 06:57:40|63.28|62.58|63.28|62.58|63.29|62.59|63.28|62.58|7
1654671470000|2022-06-08 06:57:50|63.29|62.59|63.29|62.59|63.29|62.59|63.28|62.58|9
1654671480000|2022-06-08 06:58:00|63.28|62.58|63.26|62.56|63.29|62.59|63.26|62.56|7
1654671490000|2022-06-08 06:58:10|63.27|62.57|63.29|62.59|63.29|62.59|63.27|62.57|9
1654671500000|2022-06-08 06:58:20|63.28|62.58|63.29|62.59|63.29|62.59|63.26|62.56|5
1654671510000|2022-06-08 06:58:30|63.3|62.6|63.33|62.63|63.34|62.64|63.29|62.59|9
1654671520000|2022-06-08 06:58:40|63.36|62.66|63.29|62.59|63.36|62.66|63.29|62.59|17
1654671530000|2022-06-08 06:58:50|63.3|62.6|63.3|62.6|63.31|62.61|63.28|62.58|13
1654671540000|2022-06-08 06:59:00|63.29|62.59|63.28|62.58|63.3|62.6|63.28|62.58|13
1654671550000|2022-06-08 06:59:10|63.29|62.59|63.36|62.66|63.39|62.69|63.29|62.59|19
1654671560000|2022-06-08 06:59:20|63.35|62.65|63.34|62.64|63.36|62.66|63.33|62.63|13
1654671570000|2022-06-08 06:59:30|63.33|62.63|63.35|62.65|63.35|62.65|63.33|62.63|5
1654671580000|2022-06-08 06:59:40|63.34|62.64|63.36|62.66|63.38|62.68|63.34|62.64|12
1654671590000|2022-06-08 06:59:50|63.35|62.65|63.36|62.66|63.36|62.66|63.35|62.65|14
1654671600000|2022-06-08 07:00:00|63.42|62.72|63.49|62.79|63.49|62.79|63.42|62.72|10
1654671610000|2022-06-08 07:00:10|63.48|62.78|63.46|62.76|63.55|62.85|63.46|62.76|26
1654671620000|2022-06-08 07:00:20|63.47|62.77|63.26|62.56|63.47|62.77|63.25|62.55|17
1654671630000|2022-06-08 07:00:30|63.27|62.57|63.34|62.64|63.35|62.65|63.26|62.56|19
1654671640000|2022-06-08 07:00:40|63.33|62.63|63.34|62.64|63.36|62.66|63.33|62.63|14
1654671650000|2022-06-08 07:00:50|63.32|62.62|63.28|62.58|63.38|62.68|63.28|62.58|24
1654671660000|2022-06-08 07:01:00|63.26|62.56|63.18|62.48|63.29|62.59|63.18|62.48|20
1654671670000|2022-06-08 07:01:10|63.19|62.49|63.26|62.56|63.26|62.56|63.19|62.49|12
1654671680000|2022-06-08 07:01:20|63.25|62.55|63.24|62.54|63.27|62.57|63.21|62.51|20
1654671690000|2022-06-08 07:01:30|63.23|62.53|63.12|62.42|63.24|62.54|63.1|62.4|16
1654671700000|2022-06-08 07:01:40|63.11|62.41|63.11|62.41|63.12|62.42|63.09|62.39|20
1654671710000|2022-06-08 07:01:50|63.1|62.4|63.05|62.35|63.11|62.41|63.04|62.34|18
1654671720000|2022-06-08 07:02:00|63.06|62.36|63.04|62.34|63.06|62.36|63.03|62.33|13
1654671730000|2022-06-08 07:02:10|63.03|62.33|63.05|62.35|63.05|62.35|63|62.3|17
1654671740000|2022-06-08 07:02:20|63.04|62.34|63.12|62.42|63.14|62.44|63.04|62.34|19
1654671750000|2022-06-08 07:02:30|63.13|62.43|63.08|62.38|63.13|62.43|63.06|62.36|14
1654671760000|2022-06-08 07:02:40|63.1|62.4|63.09|62.39|63.11|62.41|63.06|62.36|15
1654671770000|2022-06-08 07:02:50|63.1|62.4|63.08|62.38|63.14|62.44|63.08|62.38|20
1654671780000|2022-06-08 07:03:00|63.09|62.39|63.05|62.35|63.09|62.39|63.01|62.31|21
1654671790000|2022-06-08 07:03:10|63.06|62.36|63.04|62.34|63.06|62.36|63.03|62.33|18
1654671800000|2022-06-08 07:03:20|63.08|62.38|62.98|62.28|63.08|62.38|62.97|62.27|17
1654671810000|2022-06-08 07:03:30|62.97|62.27|63.05|62.35|63.05|62.35|62.97|62.27|13
1654671820000|2022-06-08 07:03:40|63.04|62.34|63.02|62.32|63.07|62.37|63.01|62.31|21
1654671830000|2022-06-08 07:03:50|63.03|62.33|63.03|62.33|63.04|62.34|63.01|62.31|14
1654671840000|2022-06-08 07:04:00|63.02|62.32|63.04|62.34|63.05|62.35|62.97|62.27|23
1654671850000|2022-06-08 07:04:10|63.03|62.33|63.02|62.32|63.07|62.37|63.01|62.31|17
1654671860000|2022-06-08 07:04:20|63.03|62.33|63.04|62.34|63.07|62.37|63.03|62.33|14
1654671870000|2022-06-08 07:04:30|63.05|62.35|63.03|62.33|63.07|62.37|63.02|62.32|14
1654671880000|2022-06-08 07:04:40|63.04|62.34|63.06|62.36|63.06|62.36|63.02|62.32|16
1654671890000|2022-06-08 07:04:50|63.05|62.35|63.04|62.34|63.07|62.37|63.03|62.33|22
1654671900000|2022-06-08 07:05:00|63.08|62.38|63.04|62.34|63.08|62.38|63.03|62.33|17
1654671910000|2022-06-08 07:05:10|63.03|62.33|63.07|62.37|63.08|62.38|63.02|62.32|17
1654671920000|2022-06-08 07:05:20|63.08|62.38|63.05|62.35|63.08|62.38|63.03|62.33|22
1654671930000|2022-06-08 07:05:30|63.04|62.34|63.04|62.34|63.08|62.38|62.98|62.28|25
1654671940000|2022-06-08 07:05:40|63.05|62.35|63.03|62.33|63.06|62.36|63.01|62.31|21
1654671950000|2022-06-08 07:05:50|63.04|62.34|63.03|62.33|63.08|62.38|63.02|62.32|25
1654671960000|2022-06-08 07:06:00|63.06|62.36|63.05|62.35|63.07|62.37|63.02|62.32|26
1654671970000|2022-06-08 07:06:10|63.03|62.33|63.04|62.34|63.05|62.35|63.02|62.32|20
1654671980000|2022-06-08 07:06:20|63.05|62.35|62.97|62.27|63.05|62.35|62.95|62.25|21
1654671990000|2022-06-08 07:06:30|62.96|62.26|62.97|62.27|62.98|62.28|62.95|62.25|13
1654672000000|2022-06-08 07:06:40|62.96|62.26|62.96|62.26|62.97|62.27|62.94|62.24|20
1654672010000|2022-06-08 07:06:50|62.95|62.25|62.96|62.26|62.97|62.27|62.94|62.24|22
1654672020000|2022-06-08 07:07:00|62.97|62.27|62.95|62.25|62.97|62.27|62.95|62.25|15
1654672030000|2022-06-08 07:07:10|62.94|62.24|62.92|62.22|62.96|62.26|62.92|62.22|17
1654672040000|2022-06-08 07:07:20|62.93|62.23|62.86|62.16|62.94|62.24|62.86|62.16|16
1654672050000|2022-06-08 07:07:30|62.85|62.15|62.85|62.15|62.87|62.17|62.82|62.12|15
1654672060000|2022-06-08 07:07:40|62.84|62.14|62.84|62.14|62.86|62.16|62.84|62.14|15
1654672070000|2022-06-08 07:07:50|62.85|62.15|62.73|62.03|62.86|62.16|62.72|62.02|20
1654672080000|2022-06-08 07:08:00|62.74|62.04|62.64|61.94|62.74|62.04|62.63|61.93|15
1654672090000|2022-06-08 07:08:10|62.63|61.93|62.64|61.94|62.68|61.98|62.62|61.92|24
1654672100000|2022-06-08 07:08:20|62.65|61.95|62.63|61.93|62.66|61.96|62.63|61.93|13
1654672110000|2022-06-08 07:08:30|62.64|61.94|62.63|61.93|62.67|61.97|62.63|61.93|23
1654672120000|2022-06-08 07:08:40|62.67|61.97|62.63|61.93|62.67|61.97|62.63|61.93|20
1654672130000|2022-06-08 07:08:50|62.62|61.92|62.62|61.92|62.66|61.96|62.58|61.88|30
1654672140000|2022-06-08 07:09:00|62.61|61.91|62.65|61.95|62.65|61.95|62.61|61.91|19
1654672150000|2022-06-08 07:09:10|62.64|61.94|62.66|61.96|62.67|61.97|62.64|61.94|16
1654672160000|2022-06-08 07:09:20|62.67|61.97|62.73|62.03|62.73|62.03|62.67|61.97|14
1654672170000|2022-06-08 07:09:30|62.72|62.02|62.76|62.06|62.76|62.06|62.7|62|16
1654672180000|2022-06-08 07:09:40|62.74|62.04|62.74|62.04|62.75|62.05|62.73|62.03|14
1654672190000|2022-06-08 07:09:50|62.76|62.06|62.75|62.05|62.77|62.07|62.73|62.03|15
1654672200000|2022-06-08 07:10:00|62.74|62.04|62.75|62.05|62.76|62.06|62.73|62.03|18
1654672210000|2022-06-08 07:10:10|62.76|62.06|62.75|62.05|62.76|62.06|62.72|62.02|16
1654672220000|2022-06-08 07:10:20|62.73|62.03|62.67|61.97|62.73|62.03|62.67|61.97|15
1654672230000|2022-06-08 07:10:30|62.66|61.96|62.68|61.98|62.69|61.99|62.66|61.96|9
1654672240000|2022-06-08 07:10:40|62.67|61.97|62.69|61.99|62.69|61.99|62.67|61.97|9
1654672250000|2022-06-08 07:10:50|62.7|62|62.74|62.04|62.75|62.05|62.7|62|12
1654672260000|2022-06-08 07:11:00|62.73|62.03|62.75|62.05|62.78|62.08|62.73|62.03|19
1654672270000|2022-06-08 07:11:10|62.76|62.06|62.85|62.15|62.85|62.15|62.73|62.03|17
1654672280000|2022-06-08 07:11:20|62.82|62.12|62.87|62.17|62.88|62.18|62.81|62.11|23
1654672290000|2022-06-08 07:11:30|62.88|62.18|62.96|62.26|62.99|62.29|62.88|62.18|14
1654672300000|2022-06-08 07:11:40|62.97|62.27|62.98|62.28|62.99|62.29|62.96|62.26|15
1654672310000|2022-06-08 07:11:50|62.99|62.29|62.9|62.2|62.99|62.29|62.9|62.2|11
1654672320000|2022-06-08 07:12:00|62.89|62.19|62.89|62.19|62.89|62.19|62.86|62.16|6
1654672330000|2022-06-08 07:12:10|62.92|62.22|62.9|62.2|62.98|62.28|62.89|62.19|19
1654672340000|2022-06-08 07:12:20|62.89|62.19|62.88|62.18|62.91|62.21|62.88|62.18|11
1654672350000|2022-06-08 07:12:30|62.89|62.19|62.89|62.19|62.91|62.21|62.89|62.19|7
1654672360000|2022-06-08 07:12:40|62.9|62.2|62.88|62.18|62.95|62.25|62.88|62.18|13
1654672370000|2022-06-08 07:12:50|62.89|62.19|62.86|62.16|62.9|62.2|62.86|62.16|17
1654672380000|2022-06-08 07:13:00|62.85|62.15|62.85|62.15|62.88|62.18|62.85|62.15|11
1654672390000|2022-06-08 07:13:10|62.87|62.17|62.85|62.15|62.9|62.2|62.85|62.15|15
1654672400000|2022-06-08 07:13:20|62.86|62.16|62.88|62.18|62.89|62.19|62.83|62.13|14
1654672410000|2022-06-08 07:13:30|62.89|62.19|62.89|62.19|62.91|62.21|62.88|62.18|12
1654672420000|2022-06-08 07:13:40|62.91|62.21|62.89|62.19|62.92|62.22|62.89|62.19|20
1654672430000|2022-06-08 07:13:50|62.9|62.2|62.96|62.26|62.96|62.26|62.9|62.2|10
1654672440000|2022-06-08 07:14:00|62.94|62.24|62.96|62.26|62.98|62.28|62.92|62.22|23
1654672450000|2022-06-08 07:14:10|62.95|62.25|62.97|62.27|62.97|62.27|62.89|62.19|17
1654672460000|2022-06-08 07:14:20|62.96|62.26|62.96|62.26|62.97|62.27|62.95|62.25|9
1654672470000|2022-06-08 07:14:30|62.97|62.27|63.03|62.33|63.04|62.34|62.97|62.27|10
1654672480000|2022-06-08 07:14:40|63.02|62.32|63.05|62.35|63.05|62.35|63.02|62.32|21
1654672490000|2022-06-08 07:14:50|63.03|62.33|63.03|62.33|63.06|62.36|63.02|62.32|19
1654672500000|2022-06-08 07:15:00|63.04|62.34|63.04|62.34|63.05|62.35|63.03|62.33|16
1654672510000|2022-06-08 07:15:10|63.05|62.35|62.99|62.29|63.05|62.35|62.98|62.28|17
1654672520000|2022-06-08 07:15:20|62.98|62.28|62.98|62.28|62.99|62.29|62.96|62.26|14
1654672530000|2022-06-08 07:15:30|62.97|62.27|62.96|62.26|62.99|62.29|62.96|62.26|13
1654672540000|2022-06-08 07:15:40|62.97|62.27|63.03|62.33|63.04|62.34|62.97|62.27|17
1654672550000|2022-06-08 07:15:50|63.02|62.32|63.05|62.35|63.06|62.36|63.02|62.32|22
1654672560000|2022-06-08 07:16:00|63.06|62.36|63.08|62.38|63.09|62.39|63.06|62.36|13
1654672570000|2022-06-08 07:16:10|63.09|62.39|63.11|62.41|63.11|62.41|63.09|62.39|12
1654672580000|2022-06-08 07:16:20|63.1|62.4|63.14|62.44|63.16|62.46|63.1|62.4|16
1654672590000|2022-06-08 07:16:30|63.13|62.43|63.1|62.4|63.15|62.45|63.1|62.4|16
1654672600000|2022-06-08 07:16:40|63.08|62.38|63.14|62.44|63.16|62.46|63.07|62.37|16
1654672610000|2022-06-08 07:16:50|63.13|62.43|63.08|62.38|63.17|62.47|63.08|62.38|18
1654672620000|2022-06-08 07:17:00|63.09|62.39|63.03|62.33|63.09|62.39|63.02|62.32|12
1654672630000|2022-06-08 07:17:10|63.02|62.32|62.98|62.28|63.02|62.32|62.97|62.27|5
1654672640000|2022-06-08 07:17:20|62.99|62.29|62.97|62.27|63.01|62.31|62.97|62.27|8
1654672650000|2022-06-08 07:17:30|62.98|62.28|63.08|62.38|63.1|62.4|62.97|62.27|17
1654672660000|2022-06-08 07:17:40|63.07|62.37|63.06|62.36|63.07|62.37|63.06|62.36|14
1654672670000|2022-06-08 07:17:50|63.07|62.37|63.08|62.38|63.1|62.4|63.06|62.36|16
1654672680000|2022-06-08 07:18:00|63.09|62.39|63.09|62.39|63.1|62.4|63.08|62.38|12
1654672690000|2022-06-08 07:18:10|63.1|62.4|63.08|62.38|63.1|62.4|63.08|62.38|11
1654672700000|2022-06-08 07:18:20|63.09|62.39|63.04|62.34|63.09|62.39|63.04|62.34|12
1654672710000|2022-06-08 07:18:30|63.06|62.36|63.06|62.36|63.06|62.36|63.04|62.34|4
1654672720000|2022-06-08 07:18:40|63.04|62.34|63.05|62.35|63.08|62.38|63.04|62.34|12
1654672730000|2022-06-08 07:18:50|63.04|62.34|63.04|62.34|63.05|62.35|63.02|62.32|15
1654672740000|2022-06-08 07:19:00|63.05|62.35|63.04|62.34|63.05|62.35|63.03|62.33|6
1654672750000|2022-06-08 07:19:10|63.05|62.35|63.07|62.37|63.07|62.37|63.04|62.34|8
1654672760000|2022-06-08 07:19:20|63.06|62.36|63.06|62.36|63.07|62.37|63.05|62.35|13
1654672770000|2022-06-08 07:19:30|63.05|62.35|63.04|62.34|63.05|62.35|63.04|62.34|4
1654672780000|2022-06-08 07:19:40|63.03|62.33|63|62.3|63.03|62.33|62.98|62.28|9
1654672790000|2022-06-08 07:19:50|62.99|62.29|62.96|62.26|62.99|62.29|62.95|62.25|14
1654672800000|2022-06-08 07:20:00|62.95|62.25|62.96|62.26|62.97|62.27|62.95|62.25|14
1654672810000|2022-06-08 07:20:10|62.97|62.27|62.98|62.28|62.99|62.29|62.96|62.26|19
1654672820000|2022-06-08 07:20:20|62.99|62.29|63.03|62.33|63.04|62.34|62.99|62.29|14
1654672830000|2022-06-08 07:20:30|63.04|62.34|63.03|62.33|63.04|62.34|63.02|62.32|11
1654672840000|2022-06-08 07:20:40|63.04|62.34|63.03|62.33|63.05|62.35|63.02|62.32|15
1654672850000|2022-06-08 07:20:50|63.04|62.34|63.05|62.35|63.07|62.37|63.04|62.34|9
1654672860000|2022-06-08 07:21:00|63.04|62.34|63.02|62.32|63.04|62.34|62.99|62.29|14
1654672870000|2022-06-08 07:21:10|62.99|62.29|62.98|62.28|63|62.3|62.97|62.27|21
1654672880000|2022-06-08 07:21:20|62.99|62.29|62.97|62.27|62.99|62.29|62.93|62.23|18
1654672890000|2022-06-08 07:21:30|62.98|62.28|62.98|62.28|62.98|62.28|62.96|62.26|14
1654672900000|2022-06-08 07:21:40|62.97|62.27|63|62.3|63|62.3|62.96|62.26|16
1654672910000|2022-06-08 07:21:50|62.98|62.28|63|62.3|63.01|62.31|62.98|62.28|11
1654672920000|2022-06-08 07:22:00|62.98|62.28|63.01|62.31|63.01|62.31|62.98|62.28|7
1654672930000|2022-06-08 07:22:10|63|62.3|62.98|62.28|63|62.3|62.97|62.27|15
1654672940000|2022-06-08 07:22:20|63|62.3|62.98|62.28|63.01|62.31|62.97|62.27|17
1654672950000|2022-06-08 07:22:30|62.96|62.26|63.01|62.31|63.01|62.31|62.96|62.26|15
1654672960000|2022-06-08 07:22:40|63|62.3|63|62.3|63.01|62.31|62.98|62.28|17
1654672970000|2022-06-08 07:22:50|63.01|62.31|63.01|62.31|63.01|62.31|62.98|62.28|16
1654672980000|2022-06-08 07:23:00|63|62.3|63|62.3|63.02|62.32|62.99|62.29|17
1654672990000|2022-06-08 07:23:10|63.01|62.31|63.07|62.37|63.09|62.39|63.01|62.31|19
1654673000000|2022-06-08 07:23:20|63.08|62.38|63.06|62.36|63.08|62.38|63.03|62.33|15
1654673010000|2022-06-08 07:23:30|63.05|62.35|63.03|62.33|63.06|62.36|63.01|62.31|17
1654673020000|2022-06-08 07:23:40|63.04|62.34|63.05|62.35|63.05|62.35|63.03|62.33|6
1654673030000|2022-06-08 07:23:50|63.03|62.33|63.04|62.34|63.04|62.34|63.03|62.33|10
1654673040000|2022-06-08 07:24:00|63.03|62.33|63.06|62.36|63.07|62.37|63|62.3|11
1654673050000|2022-06-08 07:24:10|63.05|62.35|63.1|62.4|63.1|62.4|63.05|62.35|11
1654673060000|2022-06-08 07:24:20|63.09|62.39|63.09|62.39|63.1|62.4|63.08|62.38|9
1654673070000|2022-06-08 07:24:30|63.08|62.38|63.1|62.4|63.1|62.4|63.07|62.37|15
1654673080000|2022-06-08 07:24:40|63.11|62.41|63.09|62.39|63.11|62.41|63.08|62.38|15
1654673090000|2022-06-08 07:24:50|63.1|62.4|63.09|62.39|63.1|62.4|63.07|62.37|18
1654673100000|2022-06-08 07:25:00|63.08|62.38|63.09|62.39|63.1|62.4|63.06|62.36|15
1654673110000|2022-06-08 07:25:10|63.08|62.38|63.11|62.41|63.12|62.42|63.08|62.38|10
1654673120000|2022-06-08 07:25:20|63.1|62.4|63.1|62.4|63.12|62.42|63.09|62.39|10
1654673130000|2022-06-08 07:25:30|63.09|62.39|63.08|62.38|63.1|62.4|63.06|62.36|16
1654673140000|2022-06-08 07:25:40|63.07|62.37|63.06|62.36|63.07|62.37|63.05|62.35|14
1654673150000|2022-06-08 07:25:50|63.05|62.35|63.04|62.34|63.06|62.36|63.04|62.34|10
1654673160000|2022-06-08 07:26:00|63.05|62.35|63.01|62.31|63.06|62.36|62.99|62.29|24
1654673170000|2022-06-08 07:26:10|63.02|62.32|63.06|62.36|63.07|62.37|63.02|62.32|11
1654673180000|2022-06-08 07:26:20|63.05|62.35|63.05|62.35|63.06|62.36|63.04|62.34|11
1654673190000|2022-06-08 07:26:30|63.04|62.34|63.03|62.33|63.05|62.35|63.03|62.33|7
1654673200000|2022-06-08 07:26:40|63.04|62.34|63.04|62.34|63.05|62.35|63.04|62.34|13
1654673210000|2022-06-08 07:26:50|63.03|62.33|63.05|62.35|63.05|62.35|63.03|62.33|9
1654673220000|2022-06-08 07:27:00|63.04|62.34|63.03|62.33|63.04|62.34|63.03|62.33|8
1654673230000|2022-06-08 07:27:10|63.04|62.34|63.06|62.36|63.06|62.36|63.03|62.33|11
1654673240000|2022-06-08 07:27:20|63.05|62.35|63.06|62.36|63.06|62.36|63.04|62.34|12
1654673250000|2022-06-08 07:27:30|63.05|62.35|63.06|62.36|63.06|62.36|63.02|62.32|19
1654673260000|2022-06-08 07:27:40|63.04|62.34|63.03|62.33|63.05|62.35|63.03|62.33|6
1654673270000|2022-06-08 07:27:50|63.04|62.34|63.06|62.36|63.07|62.37|63.04|62.34|13
1654673280000|2022-06-08 07:28:00|63.05|62.35|63.05|62.35|63.06|62.36|63.05|62.35|13
1654673290000|2022-06-08 07:28:10|63.06|62.36|63.06|62.36|63.06|62.36|63.05|62.35|11
1654673300000|2022-06-08 07:28:20|63.05|62.35|63.04|62.34|63.06|62.36|63.03|62.33|12
1654673310000|2022-06-08 07:28:30|63.05|62.35|63.04|62.34|63.05|62.35|63.03|62.33|12
1654673320000|2022-06-08 07:28:40|63.03|62.33|63.04|62.34|63.05|62.35|63.03|62.33|12
1654673330000|2022-06-08 07:28:50|63.06|62.36|63.04|62.34|63.06|62.36|63.03|62.33|13
1654673340000|2022-06-08 07:29:00|63.05|62.35|63.06|62.36|63.06|62.36|63.04|62.34|15
1654673350000|2022-06-08 07:29:10|63.05|62.35|63.06|62.36|63.07|62.37|63.05|62.35|18
1654673360000|2022-06-08 07:29:20|63.05|62.35|63.06|62.36|63.06|62.36|63.05|62.35|2
1654673370000|2022-06-08 07:29:30|63.05|62.35|63.03|62.33|63.06|62.36|63.03|62.33|5
1654673380000|2022-06-08 07:29:40|63.02|62.32|63.03|62.33|63.04|62.34|63.02|62.32|6
1654673390000|2022-06-08 07:29:50|63.04|62.34|63|62.3|63.04|62.34|62.98|62.28|14
1654673400000|2022-06-08 07:30:00|62.99|62.29|62.99|62.29|63|62.3|62.99|62.29|5
1654673410000|2022-06-08 07:30:10|63.01|62.31|63.01|62.31|63.01|62.31|62.99|62.29|11
1654673420000|2022-06-08 07:30:20|63|62.3|63.04|62.34|63.07|62.37|63|62.3|9
1654673430000|2022-06-08 07:30:30|63.03|62.33|63.03|62.33|63.04|62.34|63.02|62.32|7
1654673440000|2022-06-08 07:30:40|63.04|62.34|63.06|62.36|63.08|62.38|63.04|62.34|15
1654673450000|2022-06-08 07:30:50|63.05|62.35|63.05|62.35|63.07|62.37|63.05|62.35|8
1654673460000|2022-06-08 07:31:00|63.06|62.36|63.03|62.33|63.06|62.36|63.03|62.33|10
1654673470000|2022-06-08 07:31:10|63.05|62.35|63.06|62.36|63.06|62.36|63.05|62.35|6
1654673480000|2022-06-08 07:31:20|63.05|62.35|63.05|62.35|63.06|62.36|63.05|62.35|7
1654673490000|2022-06-08 07:31:30|63.06|62.36|63.05|62.35|63.06|62.36|63.05|62.35|10
1654673500000|2022-06-08 07:31:40|63.03|62.33|63.06|62.36|63.07|62.37|63.03|62.33|16
1654673510000|2022-06-08 07:31:50|63.07|62.37|63.06|62.36|63.07|62.37|63.04|62.34|17
1654673520000|2022-06-08 07:32:00|63.05|62.35|63.06|62.36|63.06|62.36|63.05|62.35|4
1654673530000|2022-06-08 07:32:10|63.05|62.35|63.07|62.37|63.07|62.37|63.05|62.35|11
1654673540000|2022-06-08 07:32:20|63.06|62.36|63.06|62.36|63.08|62.38|63.05|62.35|18
1654673550000|2022-06-08 07:32:30|63.07|62.37|63.07|62.37|63.08|62.38|63.04|62.34|20
1654673560000|2022-06-08 07:32:40|63.06|62.36|63.07|62.37|63.07|62.37|63.06|62.36|10
1654673570000|2022-06-08 07:32:50|63.06|62.36|63.07|62.37|63.08|62.38|63.06|62.36|5
1654673580000|2022-06-08 07:33:00|63.08|62.38|63.07|62.37|63.08|62.38|63.06|62.36|10
1654673590000|2022-06-08 07:33:10|63.08|62.38|63.09|62.39|63.1|62.4|63.07|62.37|14
1654673600000|2022-06-08 07:33:20|63.08|62.38|63.08|62.38|63.09|62.39|63.06|62.36|9
1654673610000|2022-06-08 07:33:30|63.07|62.37|63.07|62.37|63.08|62.38|63.06|62.36|8
1654673620000|2022-06-08 07:33:40|63.08|62.38|63.08|62.38|63.08|62.38|63.07|62.37|9
1654673630000|2022-06-08 07:33:50|63.07|62.37|63.06|62.36|63.08|62.38|63.04|62.34|15
1654673640000|2022-06-08 07:34:00|63.05|62.35|63.04|62.34|63.07|62.37|63.03|62.33|14
1654673650000|2022-06-08 07:34:10|63.03|62.33|63.04|62.34|63.05|62.35|63.02|62.32|9
1654673660000|2022-06-08 07:34:20|63.05|62.35|63.08|62.38|63.08|62.38|63.03|62.33|15
1654673670000|2022-06-08 07:34:30|63.04|62.34|63.03|62.33|63.06|62.36|63.03|62.33|5
1654673680000|2022-06-08 07:34:40|63.06|62.36|63.05|62.35|63.06|62.36|63.05|62.35|4
1654673690000|2022-06-08 07:34:50|63.06|62.36|63.05|62.35|63.06|62.36|63.02|62.32|6
1654673700000|2022-06-08 07:35:00|63.04|62.34|63.01|62.31|63.05|62.35|62.99|62.29|20
1654673710000|2022-06-08 07:35:10|63|62.3|63.01|62.31|63.01|62.31|62.99|62.29|6
1654673720000|2022-06-08 07:35:20|63|62.3|63.01|62.31|63.02|62.32|63|62.3|12
1654673730000|2022-06-08 07:35:30|63.02|62.32|63.01|62.31|63.02|62.32|63|62.3|8
1654673740000|2022-06-08 07:35:40|63|62.3|63.01|62.31|63.01|62.31|63|62.3|6
1654673750000|2022-06-08 07:35:50|63.02|62.32|63.01|62.31|63.02|62.32|62.99|62.29|14
1654673760000|2022-06-08 07:36:00|63|62.3|63.01|62.31|63.01|62.31|62.97|62.27|11
1654673770000|2022-06-08 07:36:10|63|62.3|62.96|62.26|63.01|62.31|62.96|62.26|10
1654673780000|2022-06-08 07:36:20|62.97|62.27|62.94|62.24|62.97|62.27|62.93|62.23|11
1654673790000|2022-06-08 07:36:30|62.93|62.23|62.93|62.23|62.94|62.24|62.93|62.23|5
1654673800000|2022-06-08 07:36:40|62.94|62.24|62.96|62.26|62.97|62.27|62.93|62.23|15
1654673810000|2022-06-08 07:36:50|62.95|62.25|62.96|62.26|62.97|62.27|62.94|62.24|12
1654673820000|2022-06-08 07:37:00|62.95|62.25|62.96|62.26|62.97|62.27|62.95|62.25|12
1654673830000|2022-06-08 07:37:10|62.97|62.27|62.97|62.27|62.97|62.27|62.95|62.25|13
1654673840000|2022-06-08 07:37:20|62.96|62.26|62.89|62.19|62.96|62.26|62.87|62.17|16
1654673850000|2022-06-08 07:37:30|62.88|62.18|62.9|62.2|62.9|62.2|62.88|62.18|11
1654673860000|2022-06-08 07:37:40|62.88|62.18|62.89|62.19|62.9|62.2|62.88|62.18|16
1654673870000|2022-06-08 07:37:50|62.88|62.18|62.88|62.18|62.9|62.2|62.87|62.17|13
1654673880000|2022-06-08 07:38:00|62.89|62.19|62.88|62.18|62.89|62.19|62.88|62.18|8
1654673890000|2022-06-08 07:38:10|62.9|62.2|62.91|62.21|62.92|62.22|62.88|62.18|15
1654673900000|2022-06-08 07:38:20|62.9|62.2|62.93|62.23|62.95|62.25|62.9|62.2|19
1654673910000|2022-06-08 07:38:30|62.89|62.19|62.9|62.2|62.91|62.21|62.86|62.16|10
1654673920000|2022-06-08 07:38:40|62.91|62.21|62.96|62.26|62.96|62.26|62.89|62.19|12
1654673930000|2022-06-08 07:38:50|62.92|62.22|62.92|62.22|62.96|62.26|62.92|62.22|9
1654673940000|2022-06-08 07:39:00|62.93|62.23|62.88|62.18|62.93|62.23|62.88|62.18|21
1654673950000|2022-06-08 07:39:10|62.87|62.17|62.88|62.18|62.89|62.19|62.86|62.16|16
1654673960000|2022-06-08 07:39:20|62.9|62.2|62.88|62.18|62.9|62.2|62.87|62.17|8
1654673970000|2022-06-08 07:39:30|62.87|62.17|62.88|62.18|62.89|62.19|62.87|62.17|9
1654673980000|2022-06-08 07:39:40|62.87|62.17|62.88|62.18|62.89|62.19|62.87|62.17|16
1654673990000|2022-06-08 07:39:50|62.89|62.19|62.88|62.18|62.89|62.19|62.88|62.18|2
1654674000000|2022-06-08 07:40:00|62.87|62.17|62.89|62.19|62.9|62.2|62.87|62.17|6
1654674010000|2022-06-08 07:40:10|62.88|62.18|62.91|62.21|62.91|62.21|62.88|62.18|6
1654674020000|2022-06-08 07:40:20|62.92|62.22|62.86|62.16|62.92|62.22|62.86|62.16|11
1654674030000|2022-06-08 07:40:30|62.87|62.17|62.86|62.16|62.87|62.17|62.85|62.15|6
1654674040000|2022-06-08 07:40:40|62.87|62.17|62.84|62.14|62.87|62.17|62.84|62.14|8
1654674050000|2022-06-08 07:40:50|62.83|62.13|62.84|62.14|62.85|62.15|62.82|62.12|11
1654674060000|2022-06-08 07:41:00|62.83|62.13|62.86|62.16|62.86|62.16|62.83|62.13|18
1654674070000|2022-06-08 07:41:10|62.85|62.15|62.85|62.15|62.88|62.18|62.85|62.15|11
1654674080000|2022-06-08 07:41:20|62.86|62.16|62.85|62.15|62.87|62.17|62.85|62.15|12
1654674090000|2022-06-08 07:41:30|62.87|62.17|62.86|62.16|62.87|62.17|62.84|62.14|13
1654674100000|2022-06-08 07:41:40|62.87|62.17|62.88|62.18|62.88|62.18|62.84|62.14|12
1654674110000|2022-06-08 07:41:50|62.89|62.19|62.82|62.12|62.89|62.19|62.82|62.12|11
1654674120000|2022-06-08 07:42:00|62.81|62.11|62.82|62.12|62.82|62.12|62.81|62.11|8
1654674130000|2022-06-08 07:42:10|62.83|62.13|62.84|62.14|62.87|62.17|62.83|62.13|12
1654674140000|2022-06-08 07:42:20|62.86|62.16|62.85|62.15|62.87|62.17|62.84|62.14|13
1654674150000|2022-06-08 07:42:30|62.86|62.16|62.84|62.14|62.89|62.19|62.84|62.14|20
1654674160000|2022-06-08 07:42:40|62.85|62.15|62.85|62.15|62.86|62.16|62.84|62.14|18
1654674170000|2022-06-08 07:42:50|62.86|62.16|62.88|62.18|62.9|62.2|62.85|62.15|19
1654674180000|2022-06-08 07:43:00|62.87|62.17|62.87|62.17|62.89|62.19|62.84|62.14|13
1654674190000|2022-06-08 07:43:10|62.86|62.16|62.85|62.15|62.88|62.18|62.85|62.15|6
1654674200000|2022-06-08 07:43:20|62.87|62.17|62.87|62.17|62.88|62.18|62.86|62.16|16
1654674210000|2022-06-08 07:43:30|62.88|62.18|62.88|62.18|62.9|62.2|62.87|62.17|12
1654674220000|2022-06-08 07:43:40|62.9|62.2|62.93|62.23|62.94|62.24|62.89|62.19|16
1654674230000|2022-06-08 07:43:50|62.92|62.22|62.92|62.22|62.93|62.23|62.9|62.2|13
1654674240000|2022-06-08 07:44:00|62.93|62.23|62.89|62.19|62.97|62.27|62.88|62.18|26
1654674250000|2022-06-08 07:44:10|62.91|62.21|62.9|62.2|62.91|62.21|62.89|62.19|9
1654674260000|2022-06-08 07:44:20|62.89|62.19|62.9|62.2|62.93|62.23|62.89|62.19|13
1654674270000|2022-06-08 07:44:30|62.89|62.19|62.92|62.22|62.93|62.23|62.89|62.19|15
1654674280000|2022-06-08 07:44:40|62.9|62.2|62.92|62.22|62.93|62.23|62.9|62.2|10
1654674290000|2022-06-08 07:44:50|62.91|62.21|62.92|62.22|62.93|62.23|62.89|62.19|18
1654674300000|2022-06-08 07:45:00|62.91|62.21|62.9|62.2|62.92|62.22|62.9|62.2|14
1654674310000|2022-06-08 07:45:10|62.91|62.21|62.91|62.21|62.94|62.24|62.9|62.2|20
1654674320000|2022-06-08 07:45:20|62.9|62.2|62.95|62.25|62.96|62.26|62.9|62.2|17
1654674330000|2022-06-08 07:45:30|62.94|62.24|62.94|62.24|62.95|62.25|62.93|62.23|5
1654674340000|2022-06-08 07:45:40|62.95|62.25|62.95|62.25|62.96|62.26|62.94|62.24|11
1654674350000|2022-06-08 07:45:50|62.93|62.23|62.89|62.19|62.98|62.28|62.89|62.19|16
1654674360000|2022-06-08 07:46:00|62.9|62.2|62.89|62.19|62.92|62.22|62.89|62.19|16
1654674370000|2022-06-08 07:46:10|62.9|62.2|62.91|62.21|62.92|62.22|62.89|62.19|10
1654674380000|2022-06-08 07:46:20|62.92|62.22|62.95|62.25|62.95|62.25|62.92|62.22|6
1654674390000|2022-06-08 07:46:30|62.91|62.21|62.9|62.2|62.93|62.23|62.9|62.2|10
1654674400000|2022-06-08 07:46:40|62.89|62.19|62.91|62.21|62.93|62.23|62.89|62.19|13
1654674410000|2022-06-08 07:46:50|62.92|62.22|62.93|62.23|62.94|62.24|62.91|62.21|19
1654674420000|2022-06-08 07:47:00|62.92|62.22|62.98|62.28|62.99|62.29|62.91|62.21|20
1654674430000|2022-06-08 07:47:10|62.99|62.29|63.01|62.31|63.02|62.32|62.98|62.28|16
1654674440000|2022-06-08 07:47:20|63|62.3|63.08|62.38|63.1|62.4|63|62.3|20
1654674450000|2022-06-08 07:47:30|63.09|62.39|63.14|62.44|63.14|62.44|63.08|62.38|19
1654674460000|2022-06-08 07:47:40|63.13|62.43|63.1|62.4|63.14|62.44|63.07|62.37|23
1654674470000|2022-06-08 07:47:50|63.11|62.41|63.09|62.39|63.17|62.47|63.09|62.39|19
1654674480000|2022-06-08 07:48:00|63.1|62.4|63.1|62.4|63.11|62.41|63.09|62.39|18
1654674490000|2022-06-08 07:48:10|63.11|62.41|63.07|62.37|63.11|62.41|63.07|62.37|16
1654674500000|2022-06-08 07:48:20|63.06|62.36|63.08|62.38|63.08|62.38|63.06|62.36|5
1654674510000|2022-06-08 07:48:30|63.09|62.39|63.15|62.45|63.18|62.48|63.09|62.39|13
1654674520000|2022-06-08 07:48:40|63.16|62.46|63.18|62.48|63.18|62.48|63.14|62.44|10
1654674530000|2022-06-08 07:48:50|63.19|62.49|63.2|62.5|63.2|62.5|63.18|62.48|12
1654674540000|2022-06-08 07:49:00|63.19|62.49|63.2|62.5|63.21|62.51|63.18|62.48|14
1654674550000|2022-06-08 07:49:10|63.19|62.49|63.17|62.47|63.2|62.5|63.15|62.45|9
1654674560000|2022-06-08 07:49:20|63.18|62.48|63.2|62.5|63.2|62.5|63.18|62.48|13
1654674570000|2022-06-08 07:49:30|63.19|62.49|63.17|62.47|63.2|62.5|63.17|62.47|14
1654674580000|2022-06-08 07:49:40|63.16|62.46|63.16|62.46|63.17|62.47|63.14|62.44|12
1654674590000|2022-06-08 07:49:50|63.15|62.45|63.12|62.42|63.15|62.45|63.11|62.41|5
1654674600000|2022-06-08 07:50:00|63.11|62.41|63.15|62.45|63.15|62.45|63.09|62.39|14
1654674610000|2022-06-08 07:50:10|63.16|62.46|63.15|62.45|63.16|62.46|63.15|62.45|2
1654674620000|2022-06-08 07:50:20|63.14|62.44|63.12|62.42|63.14|62.44|63.11|62.41|12
1654674630000|2022-06-08 07:50:30|63.11|62.41|63.12|62.42|63.12|62.42|63.11|62.41|6
1654674640000|2022-06-08 07:50:40|63.11|62.41|63.08|62.38|63.12|62.42|63.08|62.38|18
1654674650000|2022-06-08 07:50:50|63.07|62.37|63.08|62.38|63.1|62.4|63.07|62.37|18
1654674660000|2022-06-08 07:51:00|63.09|62.39|63.09|62.39|63.1|62.4|63.08|62.38|16
1654674670000|2022-06-08 07:51:10|63.08|62.38|63.05|62.35|63.1|62.4|63.02|62.32|21
1654674680000|2022-06-08 07:51:20|63.06|62.36|62.99|62.29|63.06|62.36|62.99|62.29|13
1654674690000|2022-06-08 07:51:30|62.98|62.28|62.97|62.27|62.98|62.28|62.97|62.27|8
1654674700000|2022-06-08 07:51:40|62.98|62.28|62.97|62.27|63|62.3|62.96|62.26|9
1654674710000|2022-06-08 07:51:50|62.95|62.25|62.99|62.29|62.99|62.29|62.95|62.25|11
1654674720000|2022-06-08 07:52:00|62.98|62.28|62.96|62.26|62.99|62.29|62.96|62.26|12
1654674730000|2022-06-08 07:52:10|62.97|62.27|62.99|62.29|62.99|62.29|62.95|62.25|10
1654674740000|2022-06-08 07:52:20|63|62.3|62.98|62.28|63|62.3|62.96|62.26|15
1654674750000|2022-06-08 07:52:30|62.99|62.29|62.97|62.27|63|62.3|62.96|62.26|11
1654674760000|2022-06-08 07:52:40|62.96|62.26|62.99|62.29|62.99|62.29|62.96|62.26|4
1654674770000|2022-06-08 07:52:50|62.98|62.28|62.99|62.29|63|62.3|62.98|62.28|4
1654674780000|2022-06-08 07:53:00|63|62.3|62.99|62.29|63|62.3|62.98|62.28|8
1654674790000|2022-06-08 07:53:10|62.98|62.28|62.97|62.27|62.99|62.29|62.97|62.27|10
1654674800000|2022-06-08 07:53:20|62.98|62.28|62.99|62.29|62.99|62.29|62.95|62.25|8
1654674810000|2022-06-08 07:53:30|62.98|62.28|63.01|62.31|63.02|62.32|62.98|62.28|8
1654674820000|2022-06-08 07:53:40|63|62.3|63.01|62.31|63.02|62.32|63|62.3|4
1654674830000|2022-06-08 07:53:50|63|62.3|63|62.3|63.01|62.31|63|62.3|13
1654674840000|2022-06-08 07:54:00|63.01|62.31|63|62.3|63.01|62.31|62.99|62.29|13
1654674850000|2022-06-08 07:54:10|62.99|62.29|62.99|62.29|63|62.3|62.98|62.28|10
1654674860000|2022-06-08 07:54:20|63|62.3|62.97|62.27|63|62.3|62.96|62.26|11
1654674870000|2022-06-08 07:54:30|62.96|62.26|62.95|62.25|62.96|62.26|62.94|62.24|10
1654674880000|2022-06-08 07:54:40|62.93|62.23|62.94|62.24|62.95|62.25|62.93|62.23|4
1654674890000|2022-06-08 07:54:50|62.95|62.25|62.94|62.24|62.95|62.25|62.94|62.24|6
1654674900000|2022-06-08 07:55:00|62.95|62.25|62.94|62.24|62.96|62.26|62.94|62.24|8
1654674910000|2022-06-08 07:55:10|62.95|62.25|62.94|62.24|62.95|62.25|62.94|62.24|4
1654674920000|2022-06-08 07:55:20|62.95|62.25|62.94|62.24|62.95|62.25|62.93|62.23|8
1654674930000|2022-06-08 07:55:30|62.93|62.23|62.94|62.24|62.94|62.24|62.93|62.23|2
1654674940000|2022-06-08 07:55:40|62.93|62.23|62.93|62.23|62.98|62.28|62.93|62.23|8
1654674950000|2022-06-08 07:55:50|62.97|62.27|62.95|62.25|62.98|62.28|62.93|62.23|10
1654674960000|2022-06-08 07:56:00|62.94|62.24|62.94|62.24|62.98|62.28|62.93|62.23|14
1654674970000|2022-06-08 07:56:10|62.95|62.25|62.96|62.26|62.96|62.26|62.94|62.24|11
1654674980000|2022-06-08 07:56:20|62.97|62.27|62.96|62.26|62.97|62.27|62.96|62.26|6
1654675020000|2022-06-08 07:57:00|62.95|62.25|62.96|62.26|62.96|62.26|62.95|62.25|2
1654675030000|2022-06-08 07:57:10|62.97|62.27|63|62.3|63|62.3|62.97|62.27|5
1654675040000|2022-06-08 07:57:20|62.99|62.29|62.99|62.29|63|62.3|62.98|62.28|9
1654675050000|2022-06-08 07:57:30|62.97|62.27|62.99|62.29|63|62.3|62.97|62.27|4
1654675060000|2022-06-08 07:57:40|62.98|62.28|63.04|62.34|63.04|62.34|62.97|62.27|14
1654675070000|2022-06-08 07:57:50|63.03|62.33|63.03|62.33|63.04|62.34|63.02|62.32|11
1654675080000|2022-06-08 07:58:00|63.05|62.35|63.05|62.35|63.06|62.36|63.05|62.35|3
1654675090000|2022-06-08 07:58:10|63.02|62.32|63.01|62.31|63.02|62.32|62.99|62.29|10
1654675100000|2022-06-08 07:58:20|63|62.3|62.99|62.29|63.01|62.31|62.99|62.29|6
1654675110000|2022-06-08 07:58:30|62.98|62.28|62.99|62.29|62.99|62.29|62.97|62.27|5
1654675120000|2022-06-08 07:58:40|62.98|62.28|62.99|62.29|63|62.3|62.97|62.27|12
1654675130000|2022-06-08 07:58:50|63|62.3|63|62.3|63.01|62.31|62.99|62.29|18
1654675140000|2022-06-08 07:59:00|63.01|62.31|63.01|62.31|63.01|62.31|62.99|62.29|7
1654675150000|2022-06-08 07:59:10|63|62.3|63|62.3|63.01|62.31|63|62.3|9
1654675160000|2022-06-08 07:59:20|63.01|62.31|62.99|62.29|63.01|62.31|62.99|62.29|3
1654675170000|2022-06-08 07:59:30|63|62.3|62.98|62.28|63|62.3|62.98|62.28|8
1654675180000|2022-06-08 07:59:40|62.99|62.29|62.98|62.28|62.99|62.29|62.97|62.27|10
1654675190000|2022-06-08 07:59:50|62.99|62.29|62.99|62.29|62.99|62.29|62.97|62.27|10
1654675200000|2022-06-08 08:00:00|62.98|62.28|63|62.3|63|62.3|62.98|62.28|3
1654675210000|2022-06-08 08:00:10|62.99|62.29|63|62.3|63|62.3|62.99|62.29|6
1654675220000|2022-06-08 08:00:20|62.99|62.29|63|62.3|63|62.3|62.99|62.29|10
1654675230000|2022-06-08 08:00:30|62.99|62.29|62.95|62.25|63.01|62.31|62.95|62.25|11
1654675240000|2022-06-08 08:00:40|62.96|62.26|62.95|62.25|62.96|62.26|62.94|62.24|9
1654675250000|2022-06-08 08:00:50|62.94|62.24|62.94|62.24|62.95|62.25|62.94|62.24|5
1654675260000|2022-06-08 08:01:00|62.95|62.25|62.95|62.25|62.97|62.27|62.94|62.24|14
1654675270000|2022-06-08 08:01:10|62.96|62.26|62.96|62.26|62.97|62.27|62.95|62.25|7
1654675280000|2022-06-08 08:01:20|62.97|62.27|62.98|62.28|62.98|62.28|62.97|62.27|4
1654675290000|2022-06-08 08:01:30|62.97|62.27|62.98|62.28|62.98|62.28|62.97|62.27|2
1654675300000|2022-06-08 08:01:40|62.97|62.27|62.99|62.29|62.99|62.29|62.97|62.27|5
1654675310000|2022-06-08 08:01:50|62.98|62.28|62.99|62.29|62.99|62.29|62.98|62.28|6
1654675320000|2022-06-08 08:02:00|62.98|62.28|62.98|62.28|62.99|62.29|62.98|62.28|3
1654675330000|2022-06-08 08:02:10|62.99|62.29|62.99|62.29|62.99|62.29|62.98|62.28|3
1654675340000|2022-06-08 08:02:20|62.98|62.28|62.98|62.28|62.99|62.29|62.98|62.28|5
1654675350000|2022-06-08 08:02:30|62.99|62.29|63|62.3|63|62.3|62.99|62.29|6
1654675360000|2022-06-08 08:02:40|63.01|62.31|63|62.3|63.01|62.31|63|62.3|8
1654675370000|2022-06-08 08:02:50|63.01|62.31|63|62.3|63.01|62.31|62.99|62.29|8
1654675380000|2022-06-08 08:03:00|63.01|62.31|62.99|62.29|63.01|62.31|62.98|62.28|11
1654675390000|2022-06-08 08:03:10|62.98|62.28|62.98|62.28|62.99|62.29|62.97|62.27|11
1654675400000|2022-06-08 08:03:20|62.99|62.29|62.99|62.29|63|62.3|62.99|62.29|3
1654675410000|2022-06-08 08:03:30|62.98|62.28|62.92|62.22|62.99|62.29|62.92|62.22|8
1654675420000|2022-06-08 08:03:40|62.93|62.23|62.94|62.24|62.94|62.24|62.92|62.22|10
1654675430000|2022-06-08 08:03:50|62.93|62.23|62.96|62.26|62.97|62.27|62.91|62.21|13
1654675440000|2022-06-08 08:04:00|62.92|62.22|62.96|62.26|62.96|62.26|62.92|62.22|13
1654675450000|2022-06-08 08:04:10|62.94|62.24|62.91|62.21|62.95|62.25|62.91|62.21|21
1654675460000|2022-06-08 08:04:20|62.9|62.2|62.94|62.24|62.96|62.26|62.9|62.2|15
1654675470000|2022-06-08 08:04:30|62.93|62.23|62.9|62.2|62.93|62.23|62.9|62.2|13
1654675480000|2022-06-08 08:04:40|62.91|62.21|62.94|62.24|62.95|62.25|62.91|62.21|9
1654675490000|2022-06-08 08:04:50|62.95|62.25|62.97|62.27|62.97|62.27|62.95|62.25|10
1654675500000|2022-06-08 08:05:00|62.96|62.26|62.94|62.24|62.96|62.26|62.93|62.23|5
1654675510000|2022-06-08 08:05:10|62.93|62.23|62.91|62.21|62.98|62.28|62.9|62.2|11
1654675520000|2022-06-08 08:05:20|62.9|62.2|62.9|62.2|62.91|62.21|62.89|62.19|5
1654675530000|2022-06-08 08:05:30|62.89|62.19|62.88|62.18|62.89|62.19|62.88|62.18|4
1654675540000|2022-06-08 08:05:40|62.87|62.17|62.88|62.18|62.88|62.18|62.87|62.17|4
1654675550000|2022-06-08 08:05:50|62.87|62.17|62.88|62.18|62.88|62.18|62.87|62.17|4
1654675560000|2022-06-08 08:06:00|62.87|62.17|62.87|62.17|62.88|62.18|62.86|62.16|7
1654675570000|2022-06-08 08:06:10|62.88|62.18|62.87|62.17|62.88|62.18|62.86|62.16|10
1654675580000|2022-06-08 08:06:20|62.88|62.18|62.86|62.16|62.88|62.18|62.86|62.16|9
1654675590000|2022-06-08 08:06:30|62.87|62.17|62.88|62.18|62.88|62.18|62.86|62.16|10
1654675600000|2022-06-08 08:06:40|62.87|62.17|62.87|62.17|62.87|62.17|62.85|62.15|7
1654675610000|2022-06-08 08:06:50|62.86|62.16|62.83|62.13|62.86|62.16|62.83|62.13|3
1654675620000|2022-06-08 08:07:00|62.84|62.14|62.83|62.13|62.88|62.18|62.83|62.13|7
1654675630000|2022-06-08 08:07:10|62.82|62.12|62.84|62.14|62.86|62.16|62.82|62.12|14
1654675640000|2022-06-08 08:07:20|62.83|62.13|62.77|62.07|62.83|62.13|62.74|62.04|22
1654675650000|2022-06-08 08:07:30|62.75|62.05|62.75|62.05|62.79|62.09|62.74|62.04|15
1654675660000|2022-06-08 08:07:40|62.74|62.04|62.77|62.07|62.78|62.08|62.74|62.04|23
1654675670000|2022-06-08 08:07:50|62.76|62.06|62.76|62.06|62.77|62.07|62.75|62.05|9
1654675680000|2022-06-08 08:08:00|62.77|62.07|62.76|62.06|62.77|62.07|62.76|62.06|6
1654675690000|2022-06-08 08:08:10|62.75|62.05|62.74|62.04|62.78|62.08|62.74|62.04|9
1654675700000|2022-06-08 08:08:20|62.73|62.03|62.67|61.97|62.73|62.03|62.66|61.96|9
1654675710000|2022-06-08 08:08:30|62.66|61.96|62.66|61.96|62.68|61.98|62.65|61.95|15
1654675720000|2022-06-08 08:08:40|62.67|61.97|62.69|61.99|62.71|62.01|62.67|61.97|15
1654675730000|2022-06-08 08:08:50|62.68|61.98|62.67|61.97|62.7|62|62.67|61.97|10
1654675740000|2022-06-08 08:09:00|62.68|61.98|62.67|61.97|62.68|61.98|62.64|61.94|9
1654675750000|2022-06-08 08:09:10|62.66|61.96|62.65|61.95|62.67|61.97|62.65|61.95|6
1654675760000|2022-06-08 08:09:20|62.66|61.96|62.67|61.97|62.68|61.98|62.66|61.96|8
1654675770000|2022-06-08 08:09:30|62.68|61.98|62.66|61.96|62.68|61.98|62.66|61.96|7
1654675780000|2022-06-08 08:09:40|62.65|61.95|62.66|61.96|62.67|61.97|62.65|61.95|6
1654675790000|2022-06-08 08:09:50|62.67|61.97|62.66|61.96|62.67|61.97|62.65|61.95|9
1654675800000|2022-06-08 08:10:00|62.65|61.95|62.65|61.95|62.66|61.96|62.64|61.94|9
1654675810000|2022-06-08 08:10:10|62.63|61.93|62.6|61.9|62.63|61.93|62.59|61.89|14
1654675820000|2022-06-08 08:10:20|62.59|61.89|62.59|61.89|62.6|61.9|62.59|61.89|7
1654675830000|2022-06-08 08:10:30|62.6|61.9|62.6|61.9|62.6|61.9|62.59|61.89|3
1654675840000|2022-06-08 08:10:40|62.61|61.91|62.61|61.91|62.62|61.92|62.6|61.9|11
1654675850000|2022-06-08 08:10:50|62.6|61.9|62.61|61.91|62.61|61.91|62.6|61.9|2
1654675860000|2022-06-08 08:11:00|62.6|61.9|62.66|61.96|62.67|61.97|62.6|61.9|8
1654675870000|2022-06-08 08:11:10|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|8
1654675880000|2022-06-08 08:11:20|62.67|61.97|62.67|61.97|62.68|61.98|62.67|61.97|7
1654675890000|2022-06-08 08:11:30|62.68|61.98|62.66|61.96|62.68|61.98|62.65|61.95|9
1654675900000|2022-06-08 08:11:40|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|4
1654675910000|2022-06-08 08:11:50|62.65|61.95|62.64|61.94|62.67|61.97|62.64|61.94|5
1654675920000|2022-06-08 08:12:00|62.65|61.95|62.64|61.94|62.66|61.96|62.64|61.94|13
1654675930000|2022-06-08 08:12:10|62.63|61.93|62.59|61.89|62.64|61.94|62.58|61.88|16
1654675940000|2022-06-08 08:12:20|62.6|61.9|62.59|61.89|62.61|61.91|62.58|61.88|15
1654675950000|2022-06-08 08:12:30|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|7
1654675960000|2022-06-08 08:12:40|62.57|61.87|62.61|61.91|62.61|61.91|62.57|61.87|5
1654675970000|2022-06-08 08:12:50|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|5
1654675980000|2022-06-08 08:13:00|62.59|61.89|62.56|61.86|62.61|61.91|62.56|61.86|14
1654675990000|2022-06-08 08:13:10|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|5
1654676000000|2022-06-08 08:13:20|62.54|61.84|62.5|61.8|62.56|61.86|62.47|61.77|25
1654676010000|2022-06-08 08:13:30|62.49|61.79|62.42|61.72|62.51|61.81|62.41|61.71|22
1654676020000|2022-06-08 08:13:40|62.44|61.74|62.46|61.76|62.48|61.78|62.43|61.73|16
1654676030000|2022-06-08 08:13:50|62.45|61.75|62.46|61.76|62.46|61.76|62.45|61.75|12
1654676040000|2022-06-08 08:14:00|62.45|61.75|62.38|61.68|62.46|61.76|62.37|61.67|16
1654676050000|2022-06-08 08:14:10|62.37|61.67|62.44|61.74|62.46|61.76|62.37|61.67|9
1654676060000|2022-06-08 08:14:20|62.45|61.75|62.45|61.75|62.45|61.75|62.44|61.74|7
1654676070000|2022-06-08 08:14:30|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|3
1654676080000|2022-06-08 08:14:40|62.45|61.75|62.48|61.78|62.48|61.78|62.44|61.74|9
1654676090000|2022-06-08 08:14:50|62.5|61.8|62.46|61.76|62.5|61.8|62.46|61.76|16
1654676100000|2022-06-08 08:15:00|62.5|61.8|62.47|61.77|62.5|61.8|62.46|61.76|12
1654676110000|2022-06-08 08:15:10|62.46|61.76|62.44|61.74|62.46|61.76|62.44|61.74|9
1654676120000|2022-06-08 08:15:20|62.43|61.73|62.43|61.73|62.44|61.74|62.42|61.72|9
1654676130000|2022-06-08 08:15:30|62.42|61.72|62.45|61.75|62.45|61.75|62.42|61.72|8
1654676140000|2022-06-08 08:15:40|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|3
1654676150000|2022-06-08 08:15:50|62.45|61.75|62.45|61.75|62.46|61.76|62.44|61.74|5
1654676160000|2022-06-08 08:16:00|62.44|61.74|62.41|61.71|62.44|61.74|62.4|61.7|8
1654676170000|2022-06-08 08:16:10|62.42|61.72|62.38|61.68|62.46|61.76|62.37|61.67|19
1654676180000|2022-06-08 08:16:20|62.39|61.69|62.37|61.67|62.39|61.69|62.37|61.67|9
1654676190000|2022-06-08 08:16:30|62.36|61.66|62.37|61.67|62.38|61.68|62.36|61.66|8
1654676200000|2022-06-08 08:16:40|62.36|61.66|62.24|61.54|62.37|61.67|62.24|61.54|13
1654676210000|2022-06-08 08:16:50|62.23|61.53|62.3|61.6|62.3|61.6|62.23|61.53|20
1654676220000|2022-06-08 08:17:00|62.29|61.59|62.27|61.57|62.29|61.59|62.23|61.53|13
1654676230000|2022-06-08 08:17:10|62.24|61.54|62.2|61.5|62.27|61.57|62.19|61.49|13
1654676240000|2022-06-08 08:17:20|62.19|61.49|62.2|61.5|62.2|61.5|62.17|61.47|11
1654676250000|2022-06-08 08:17:30|62.23|61.53|62.19|61.49|62.25|61.55|62.16|61.46|21
1654676260000|2022-06-08 08:17:40|62.2|61.5|62.09|61.39|62.2|61.5|62.08|61.38|26
1654676270000|2022-06-08 08:17:50|62.13|61.43|62.14|61.44|62.17|61.47|62.13|61.43|11
1654676280000|2022-06-08 08:18:00|62.13|61.43|62.18|61.48|62.19|61.49|62.13|61.43|13
1654676290000|2022-06-08 08:18:10|62.17|61.47|62.17|61.47|62.2|61.5|62.16|61.46|21
1654676300000|2022-06-08 08:18:20|62.16|61.46|62.16|61.46|62.17|61.47|62.15|61.45|7
1654676310000|2022-06-08 08:18:30|62.15|61.45|62.2|61.5|62.2|61.5|62.14|61.44|14
1654676320000|2022-06-08 08:18:40|62.19|61.49|62.24|61.54|62.24|61.54|62.19|61.49|10
1654676330000|2022-06-08 08:18:50|62.23|61.53|62.26|61.56|62.27|61.57|62.23|61.53|16
1654676340000|2022-06-08 08:19:00|62.25|61.55|62.25|61.55|62.26|61.56|62.25|61.55|3
1654676350000|2022-06-08 08:19:10|62.26|61.56|62.24|61.54|62.27|61.57|62.24|61.54|11
1654676360000|2022-06-08 08:19:20|62.23|61.53|62.25|61.55|62.28|61.58|62.23|61.53|10
1654676370000|2022-06-08 08:19:30|62.26|61.56|62.28|61.58|62.28|61.58|62.25|61.55|9
1654676380000|2022-06-08 08:19:40|62.29|61.59|62.31|61.61|62.31|61.61|62.29|61.59|5
1654676390000|2022-06-08 08:19:50|62.32|61.62|62.43|61.73|62.44|61.74|62.32|61.62|26
1654676400000|2022-06-08 08:20:00|62.44|61.74|62.46|61.76|62.47|61.77|62.44|61.74|19
1654676410000|2022-06-08 08:20:10|62.45|61.75|62.48|61.78|62.48|61.78|62.44|61.74|21
1654676420000|2022-06-08 08:20:20|62.47|61.77|62.48|61.78|62.5|61.8|62.47|61.77|18
1654676430000|2022-06-08 08:20:30|62.47|61.77|62.48|61.78|62.49|61.79|62.47|61.77|12
1654676440000|2022-06-08 08:20:40|62.49|61.79|62.52|61.82|62.53|61.83|62.49|61.79|12
1654676450000|2022-06-08 08:20:50|62.51|61.81|62.51|61.81|62.53|61.83|62.51|61.81|7
1654676460000|2022-06-08 08:21:00|62.52|61.82|62.46|61.76|62.52|61.82|62.43|61.73|21
1654676470000|2022-06-08 08:21:10|62.45|61.75|62.41|61.71|62.45|61.75|62.41|61.71|9
1654676480000|2022-06-08 08:21:20|62.42|61.72|62.32|61.62|62.43|61.73|62.32|61.62|20
1654676490000|2022-06-08 08:21:30|62.29|61.59|62.31|61.61|62.32|61.62|62.26|61.56|13
1654676500000|2022-06-08 08:21:40|62.3|61.6|62.33|61.63|62.33|61.63|62.26|61.56|12
1654676510000|2022-06-08 08:21:50|62.32|61.62|62.35|61.65|62.36|61.66|62.32|61.62|12
1654676520000|2022-06-08 08:22:00|62.37|61.67|62.37|61.67|62.38|61.68|62.35|61.65|13
1654676530000|2022-06-08 08:22:10|62.36|61.66|62.38|61.68|62.38|61.68|62.35|61.65|10
1654676540000|2022-06-08 08:22:20|62.4|61.7|62.43|61.73|62.44|61.74|62.4|61.7|20
1654676550000|2022-06-08 08:22:30|62.42|61.72|62.43|61.73|62.45|61.75|62.42|61.72|8
1654676560000|2022-06-08 08:22:40|62.42|61.72|62.37|61.67|62.43|61.73|62.37|61.67|12
1654676570000|2022-06-08 08:22:50|62.38|61.68|62.39|61.69|62.39|61.69|62.37|61.67|4
1654676580000|2022-06-08 08:23:00|62.38|61.68|62.42|61.72|62.43|61.73|62.38|61.68|12
1654676590000|2022-06-08 08:23:10|62.43|61.73|62.56|61.86|62.56|61.86|62.43|61.73|14
1654676600000|2022-06-08 08:23:20|62.55|61.85|62.53|61.83|62.56|61.86|62.53|61.83|13
1654676610000|2022-06-08 08:23:30|62.55|61.85|62.57|61.87|62.59|61.89|62.53|61.83|13
1654676620000|2022-06-08 08:23:40|62.58|61.88|62.66|61.96|62.66|61.96|62.58|61.88|18
1654676630000|2022-06-08 08:23:50|62.67|61.97|62.68|61.98|62.69|61.99|62.66|61.96|17
1654676640000|2022-06-08 08:24:00|62.7|62|62.68|61.98|62.71|62.01|62.68|61.98|7
1654676650000|2022-06-08 08:24:10|62.66|61.96|62.66|61.96|62.68|61.98|62.64|61.94|11
1654676660000|2022-06-08 08:24:20|62.65|61.95|62.66|61.96|62.66|61.96|62.64|61.94|4
1654676670000|2022-06-08 08:24:30|62.68|61.98|62.7|62|62.7|62|62.64|61.94|15
1654676680000|2022-06-08 08:24:40|62.69|61.99|62.67|61.97|62.7|62|62.67|61.97|8
1654676690000|2022-06-08 08:24:50|62.66|61.96|62.68|61.98|62.7|62|62.66|61.96|12
1654676700000|2022-06-08 08:25:00|62.69|61.99|62.69|61.99|62.69|61.99|62.68|61.98|5
1654676710000|2022-06-08 08:25:10|62.68|61.98|62.67|61.97|62.69|61.99|62.66|61.96|10
1654676720000|2022-06-08 08:25:20|62.68|61.98|62.59|61.89|62.68|61.98|62.58|61.88|12
1654676730000|2022-06-08 08:25:30|62.58|61.88|62.6|61.9|62.61|61.91|62.58|61.88|12
1654676740000|2022-06-08 08:25:40|62.57|61.87|62.54|61.84|62.57|61.87|62.53|61.83|13
1654676750000|2022-06-08 08:25:50|62.53|61.83|62.53|61.83|62.55|61.85|62.52|61.82|7
1654676760000|2022-06-08 08:26:00|62.52|61.82|62.5|61.8|62.53|61.83|62.49|61.79|20
1654676770000|2022-06-08 08:26:10|62.49|61.79|62.5|61.8|62.51|61.81|62.49|61.79|13
1654676780000|2022-06-08 08:26:20|62.51|61.81|62.56|61.86|62.57|61.87|62.51|61.81|13
1654676790000|2022-06-08 08:26:30|62.55|61.85|62.57|61.87|62.57|61.87|62.55|61.85|8
1654676800000|2022-06-08 08:26:40|62.56|61.86|62.56|61.86|62.57|61.87|62.53|61.83|13
1654676810000|2022-06-08 08:26:50|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|11
1654676820000|2022-06-08 08:27:00|62.56|61.86|62.53|61.83|62.56|61.86|62.51|61.81|11
1654676830000|2022-06-08 08:27:10|62.52|61.82|62.48|61.78|62.52|61.82|62.48|61.78|11
1654676840000|2022-06-08 08:27:20|62.49|61.79|62.48|61.78|62.51|61.81|62.47|61.77|16
1654676850000|2022-06-08 08:27:30|62.47|61.77|62.49|61.79|62.5|61.8|62.47|61.77|10
1654676860000|2022-06-08 08:27:40|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|5
1654676870000|2022-06-08 08:27:50|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|6
1654676880000|2022-06-08 08:28:00|62.49|61.79|62.44|61.74|62.49|61.79|62.43|61.73|14
1654676890000|2022-06-08 08:28:10|62.45|61.75|62.46|61.76|62.47|61.77|62.45|61.75|8
1654676900000|2022-06-08 08:28:20|62.45|61.75|62.53|61.83|62.54|61.84|62.45|61.75|22
1654676910000|2022-06-08 08:28:30|62.52|61.82|62.53|61.83|62.54|61.84|62.51|61.81|12
1654676920000|2022-06-08 08:28:40|62.52|61.82|62.52|61.82|62.57|61.87|62.51|61.81|18
1654676930000|2022-06-08 08:28:50|62.55|61.85|62.49|61.79|62.55|61.85|62.47|61.77|16
1654676940000|2022-06-08 08:29:00|62.48|61.78|62.49|61.79|62.5|61.8|62.47|61.77|14
1654676950000|2022-06-08 08:29:10|62.5|61.8|62.49|61.79|62.53|61.83|62.48|61.78|19
1654676960000|2022-06-08 08:29:20|62.5|61.8|62.53|61.83|62.53|61.83|62.49|61.79|15
1654676970000|2022-06-08 08:29:30|62.54|61.84|62.49|61.79|62.54|61.84|62.49|61.79|8
1654676980000|2022-06-08 08:29:40|62.5|61.8|62.49|61.79|62.5|61.8|62.48|61.78|12
1654676990000|2022-06-08 08:29:50|62.48|61.78|62.46|61.76|62.49|61.79|62.46|61.76|7
1654677000000|2022-06-08 08:30:00|62.47|61.77|62.49|61.79|62.49|61.79|62.46|61.76|5
1654677010000|2022-06-08 08:30:10|62.5|61.8|62.54|61.84|62.54|61.84|62.5|61.8|4
1654677020000|2022-06-08 08:30:20|62.55|61.85|62.56|61.86|62.57|61.87|62.54|61.84|12
1654677030000|2022-06-08 08:30:30|62.55|61.85|62.57|61.87|62.58|61.88|62.55|61.85|13
1654677040000|2022-06-08 08:30:40|62.56|61.86|62.58|61.88|62.58|61.88|62.55|61.85|12
1654677050000|2022-06-08 08:30:50|62.57|61.87|62.57|61.87|62.58|61.88|62.54|61.84|13
1654677060000|2022-06-08 08:31:00|62.58|61.88|62.57|61.87|62.6|61.9|62.57|61.87|12
1654677070000|2022-06-08 08:31:10|62.58|61.88|62.59|61.89|62.59|61.89|62.57|61.87|14
1654677080000|2022-06-08 08:31:20|62.58|61.88|62.59|61.89|62.59|61.89|62.58|61.88|4
1654677090000|2022-06-08 08:31:30|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|13
1654677100000|2022-06-08 08:31:40|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|6
1654677110000|2022-06-08 08:31:50|62.59|61.89|62.59|61.89|62.59|61.89|62.59|61.89|1
1654677120000|2022-06-08 08:32:00|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|9
1654677130000|2022-06-08 08:32:10|62.57|61.87|62.59|61.89|62.59|61.89|62.57|61.87|5
1654677140000|2022-06-08 08:32:20|62.6|61.9|62.59|61.89|62.6|61.9|62.58|61.88|8
1654677150000|2022-06-08 08:32:30|62.58|61.88|62.58|61.88|62.59|61.89|62.55|61.85|16
1654677160000|2022-06-08 08:32:40|62.57|61.87|62.54|61.84|62.58|61.88|62.53|61.83|10
1654677170000|2022-06-08 08:32:50|62.53|61.83|62.54|61.84|62.54|61.84|62.52|61.82|8
1654677180000|2022-06-08 08:33:00|62.53|61.83|62.55|61.85|62.55|61.85|62.53|61.83|8
1654677190000|2022-06-08 08:33:10|62.54|61.84|62.53|61.83|62.55|61.85|62.53|61.83|14
1654677200000|2022-06-08 08:33:20|62.54|61.84|62.48|61.78|62.54|61.84|62.47|61.77|17
1654677210000|2022-06-08 08:33:30|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|10
1654677220000|2022-06-08 08:33:40|62.47|61.77|62.46|61.76|62.48|61.78|62.45|61.75|14
1654677230000|2022-06-08 08:33:50|62.45|61.75|62.49|61.79|62.5|61.8|62.45|61.75|12
1654677240000|2022-06-08 08:34:00|62.48|61.78|62.51|61.81|62.51|61.81|62.48|61.78|14
1654677250000|2022-06-08 08:34:10|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|3
1654677260000|2022-06-08 08:34:20|62.49|61.79|62.48|61.78|62.5|61.8|62.47|61.77|9
1654677270000|2022-06-08 08:34:30|62.49|61.79|62.47|61.77|62.49|61.79|62.46|61.76|6
1654677280000|2022-06-08 08:34:40|62.48|61.78|62.48|61.78|62.49|61.79|62.47|61.77|13
1654677290000|2022-06-08 08:34:50|62.47|61.77|62.49|61.79|62.49|61.79|62.46|61.76|5
1654677300000|2022-06-08 08:35:00|62.48|61.78|62.5|61.8|62.51|61.81|62.47|61.77|10
1654677310000|2022-06-08 08:35:10|62.49|61.79|62.5|61.8|62.52|61.82|62.49|61.79|6
1654677320000|2022-06-08 08:35:20|62.49|61.79|62.51|61.81|62.52|61.82|62.49|61.79|9
1654677330000|2022-06-08 08:35:30|62.5|61.8|62.5|61.8|62.51|61.81|62.49|61.79|5
1654677340000|2022-06-08 08:35:40|62.51|61.81|62.55|61.85|62.56|61.86|62.51|61.81|7
1654677350000|2022-06-08 08:35:50|62.54|61.84|62.52|61.82|62.54|61.84|62.52|61.82|5
1654677360000|2022-06-08 08:36:00|62.53|61.83|62.49|61.79|62.53|61.83|62.49|61.79|10
1654677370000|2022-06-08 08:36:10|62.48|61.78|62.47|61.77|62.5|61.8|62.47|61.77|7
1654677380000|2022-06-08 08:36:20|62.48|61.78|62.49|61.79|62.5|61.8|62.47|61.77|8
1654677390000|2022-06-08 08:36:30|62.5|61.8|62.49|61.79|62.5|61.8|62.49|61.79|4
1654677400000|2022-06-08 08:36:40|62.5|61.8|62.54|61.84|62.55|61.85|62.49|61.79|15
1654677410000|2022-06-08 08:36:50|62.55|61.85|62.54|61.84|62.55|61.85|62.53|61.83|10
1654677420000|2022-06-08 08:37:00|62.53|61.83|62.54|61.84|62.55|61.85|62.51|61.81|7
1654677430000|2022-06-08 08:37:10|62.55|61.85|62.53|61.83|62.55|61.85|62.52|61.82|11
1654677440000|2022-06-08 08:37:20|62.52|61.82|62.52|61.82|62.52|61.82|62.52|61.82|1
1654677450000|2022-06-08 08:37:30|62.51|61.81|62.5|61.8|62.51|61.81|62.48|61.78|9
1654677460000|2022-06-08 08:37:40|62.51|61.81|62.53|61.83|62.53|61.83|62.49|61.79|10
1654677470000|2022-06-08 08:37:50|62.52|61.82|62.56|61.86|62.57|61.87|62.49|61.79|12
1654677480000|2022-06-08 08:38:00|62.57|61.87|62.57|61.87|62.57|61.87|62.55|61.85|9
1654677490000|2022-06-08 08:38:10|62.58|61.88|62.59|61.89|62.59|61.89|62.57|61.87|6
1654677500000|2022-06-08 08:38:20|62.6|61.9|62.59|61.89|62.61|61.91|62.59|61.89|10
1654677510000|2022-06-08 08:38:30|62.6|61.9|62.58|61.88|62.6|61.9|62.58|61.88|8
1654677520000|2022-06-08 08:38:40|62.59|61.89|62.57|61.87|62.59|61.89|62.56|61.86|13
1654677530000|2022-06-08 08:38:50|62.56|61.86|62.58|61.88|62.58|61.88|62.56|61.86|3
1654677540000|2022-06-08 08:39:00|62.57|61.87|62.57|61.87|62.57|61.87|62.56|61.86|3
1654677550000|2022-06-08 08:39:10|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|2
1654677560000|2022-06-08 08:39:20|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|2
1654677570000|2022-06-08 08:39:30|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|4
1654677590000|2022-06-08 08:39:50|62.54|61.84|62.51|61.81|62.54|61.84|62.49|61.79|7
1654677600000|2022-06-08 08:40:00|62.52|61.82|62.52|61.82|62.52|61.82|62.51|61.81|11
1654677610000|2022-06-08 08:40:10|62.53|61.83|62.51|61.81|62.53|61.83|62.5|61.8|17
1654677620000|2022-06-08 08:40:20|62.5|61.8|62.5|61.8|62.51|61.81|62.5|61.8|11
1654677630000|2022-06-08 08:40:30|62.49|61.79|62.49|61.79|62.51|61.81|62.49|61.79|6
1654677640000|2022-06-08 08:40:40|62.48|61.78|62.45|61.75|62.49|61.79|62.45|61.75|11
1654677650000|2022-06-08 08:40:50|62.49|61.79|62.48|61.78|62.49|61.79|62.45|61.75|12
1654677660000|2022-06-08 08:41:00|62.47|61.77|62.45|61.75|62.47|61.77|62.44|61.74|4
1654677670000|2022-06-08 08:41:10|62.44|61.74|62.41|61.71|62.45|61.75|62.4|61.7|10
1654677680000|2022-06-08 08:41:20|62.4|61.7|62.41|61.71|62.41|61.71|62.38|61.68|18
1654677690000|2022-06-08 08:41:30|62.4|61.7|62.44|61.74|62.45|61.75|62.39|61.69|16
1654677700000|2022-06-08 08:41:40|62.45|61.75|62.46|61.76|62.47|61.77|62.44|61.74|13
1654677710000|2022-06-08 08:41:50|62.47|61.77|62.47|61.77|62.5|61.8|62.47|61.77|10
1654677720000|2022-06-08 08:42:00|62.46|61.76|62.45|61.75|62.47|61.77|62.45|61.75|6
1654677730000|2022-06-08 08:42:10|62.44|61.74|62.45|61.75|62.45|61.75|62.42|61.72|14
1654677740000|2022-06-08 08:42:20|62.46|61.76|62.44|61.74|62.47|61.77|62.44|61.74|15
1654677750000|2022-06-08 08:42:30|62.45|61.75|62.45|61.75|62.47|61.77|62.45|61.75|6
1654677760000|2022-06-08 08:42:40|62.46|61.76|62.45|61.75|62.47|61.77|62.44|61.74|15
1654677770000|2022-06-08 08:42:50|62.44|61.74|62.46|61.76|62.47|61.77|62.43|61.73|13
1654677780000|2022-06-08 08:43:00|62.47|61.77|62.47|61.77|62.49|61.79|62.46|61.76|13
1654677790000|2022-06-08 08:43:10|62.46|61.76|62.44|61.74|62.47|61.77|62.43|61.73|11
1654677800000|2022-06-08 08:43:20|62.43|61.73|62.44|61.74|62.44|61.74|62.43|61.73|6
1654677810000|2022-06-08 08:43:30|62.45|61.75|62.45|61.75|62.46|61.76|62.44|61.74|12
1654677820000|2022-06-08 08:43:40|62.46|61.76|62.44|61.74|62.46|61.76|62.43|61.73|11
1654677830000|2022-06-08 08:43:50|62.45|61.75|62.45|61.75|62.48|61.78|62.43|61.73|12
1654677840000|2022-06-08 08:44:00|62.44|61.74|62.46|61.76|62.46|61.76|62.43|61.73|16
1654677850000|2022-06-08 08:44:10|62.47|61.77|62.48|61.78|62.5|61.8|62.46|61.76|15
1654677860000|2022-06-08 08:44:20|62.47|61.77|62.49|61.79|62.49|61.79|62.47|61.77|14
1654677870000|2022-06-08 08:44:30|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|11
1654677880000|2022-06-08 08:44:40|62.51|61.81|62.5|61.8|62.51|61.81|62.5|61.8|6
1654677890000|2022-06-08 08:44:50|62.51|61.81|62.5|61.8|62.51|61.81|62.5|61.8|4
1654677900000|2022-06-08 08:45:00|62.51|61.81|62.5|61.8|62.51|61.81|62.5|61.8|8
1654677910000|2022-06-08 08:45:10|62.49|61.79|62.5|61.8|62.51|61.81|62.47|61.77|11
1654677920000|2022-06-08 08:45:20|62.49|61.79|62.48|61.78|62.5|61.8|62.45|61.75|16
1654677930000|2022-06-08 08:45:30|62.47|61.77|62.47|61.77|62.49|61.79|62.46|61.76|15
1654677940000|2022-06-08 08:45:40|62.48|61.78|62.48|61.78|62.48|61.78|62.47|61.77|7
1654677950000|2022-06-08 08:45:50|62.47|61.77|62.46|61.76|62.48|61.78|62.45|61.75|9
1654677960000|2022-06-08 08:46:00|62.45|61.75|62.45|61.75|62.46|61.76|62.44|61.74|7
1654677970000|2022-06-08 08:46:10|62.44|61.74|62.45|61.75|62.46|61.76|62.44|61.74|5
1654677980000|2022-06-08 08:46:20|62.44|61.74|62.47|61.77|62.47|61.77|62.44|61.74|10
1654677990000|2022-06-08 08:46:30|62.48|61.78|62.48|61.78|62.49|61.79|62.47|61.77|9
1654678000000|2022-06-08 08:46:40|62.49|61.79|62.5|61.8|62.5|61.8|62.49|61.79|4
1654678010000|2022-06-08 08:46:50|62.51|61.81|62.57|61.87|62.58|61.88|62.5|61.8|13
1654678020000|2022-06-08 08:47:00|62.58|61.88|62.59|61.89|62.59|61.89|62.57|61.87|16
1654678030000|2022-06-08 08:47:10|62.58|61.88|62.59|61.89|62.6|61.9|62.58|61.88|4
1654678040000|2022-06-08 08:47:20|62.6|61.9|62.65|61.95|62.65|61.95|62.57|61.87|12
1654678050000|2022-06-08 08:47:30|62.66|61.96|62.67|61.97|62.7|62|62.65|61.95|9
1654678060000|2022-06-08 08:47:40|62.68|61.98|62.64|61.94|62.68|61.98|62.63|61.93|10
1654678070000|2022-06-08 08:47:50|62.63|61.93|62.6|61.9|62.65|61.95|62.6|61.9|17
1654678080000|2022-06-08 08:48:00|62.61|61.91|62.6|61.9|62.62|61.92|62.6|61.9|4
1654678090000|2022-06-08 08:48:10|62.61|61.91|62.63|61.93|62.63|61.93|62.6|61.9|8
1654678100000|2022-06-08 08:48:20|62.62|61.92|62.61|61.91|62.63|61.93|62.61|61.91|4
1654678110000|2022-06-08 08:48:30|62.6|61.9|62.59|61.89|62.61|61.91|62.58|61.88|7
1654678120000|2022-06-08 08:48:40|62.58|61.88|62.57|61.87|62.6|61.9|62.57|61.87|18
1654678130000|2022-06-08 08:48:50|62.58|61.88|62.61|61.91|62.61|61.91|62.57|61.87|9
1654678140000|2022-06-08 08:49:00|62.6|61.9|62.61|61.91|62.62|61.92|62.58|61.88|12
1654678150000|2022-06-08 08:49:10|62.6|61.9|62.59|61.89|62.61|61.91|62.59|61.89|10
1654678160000|2022-06-08 08:49:20|62.58|61.88|62.6|61.9|62.6|61.9|62.57|61.87|11
1654678170000|2022-06-08 08:49:30|62.59|61.89|62.58|61.88|62.59|61.89|62.54|61.84|13
1654678180000|2022-06-08 08:49:40|62.57|61.87|62.61|61.91|62.61|61.91|62.54|61.84|18
1654678190000|2022-06-08 08:49:50|62.6|61.9|62.58|61.88|62.6|61.9|62.55|61.85|13
1654678200000|2022-06-08 08:50:00|62.59|61.89|62.59|61.89|62.59|61.89|62.57|61.87|6
1654678210000|2022-06-08 08:50:10|62.58|61.88|62.59|61.89|62.59|61.89|62.58|61.88|10
1654678220000|2022-06-08 08:50:20|62.6|61.9|62.59|61.89|62.6|61.9|62.59|61.89|8
1654678230000|2022-06-08 08:50:30|62.6|61.9|62.6|61.9|62.6|61.9|62.58|61.88|7
1654678240000|2022-06-08 08:50:40|62.59|61.89|62.59|61.89|62.6|61.9|62.58|61.88|11
1654678250000|2022-06-08 08:50:50|62.58|61.88|62.55|61.85|62.6|61.9|62.55|61.85|10
1654678260000|2022-06-08 08:51:00|62.54|61.84|62.52|61.82|62.58|61.88|62.52|61.82|15
1654678270000|2022-06-08 08:51:10|62.51|61.81|62.5|61.8|62.51|61.81|62.49|61.79|14
1654678280000|2022-06-08 08:51:20|62.51|61.81|62.51|61.81|62.51|61.81|62.48|61.78|13
1654678290000|2022-06-08 08:51:30|62.5|61.8|62.5|61.8|62.51|61.81|62.49|61.79|12
1654678300000|2022-06-08 08:51:40|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|10
1654678310000|2022-06-08 08:51:50|62.5|61.8|62.51|61.81|62.51|61.81|62.48|61.78|8
1654678320000|2022-06-08 08:52:00|62.5|61.8|62.5|61.8|62.52|61.82|62.5|61.8|19
1654678330000|2022-06-08 08:52:10|62.51|61.81|62.45|61.75|62.51|61.81|62.45|61.75|14
1654678340000|2022-06-08 08:52:20|62.48|61.78|62.48|61.78|62.49|61.79|62.45|61.75|16
1654678350000|2022-06-08 08:52:30|62.49|61.79|62.48|61.78|62.49|61.79|62.47|61.77|9
1654678360000|2022-06-08 08:52:40|62.49|61.79|62.48|61.78|62.49|61.79|62.46|61.76|11
1654678370000|2022-06-08 08:52:50|62.49|61.79|62.46|61.76|62.49|61.79|62.46|61.76|9
1654678380000|2022-06-08 08:53:00|62.49|61.79|62.46|61.76|62.49|61.79|62.45|61.75|17
1654678390000|2022-06-08 08:53:10|62.48|61.78|62.45|61.75|62.49|61.79|62.41|61.71|16
1654678400000|2022-06-08 08:53:20|62.46|61.76|62.46|61.76|62.47|61.77|62.46|61.76|9
1654678410000|2022-06-08 08:53:30|62.47|61.77|62.47|61.77|62.48|61.78|62.46|61.76|11
1654678420000|2022-06-08 08:53:40|62.46|61.76|62.46|61.76|62.47|61.77|62.44|61.74|15
1654678430000|2022-06-08 08:53:50|62.45|61.75|62.46|61.76|62.46|61.76|62.44|61.74|14
1654678440000|2022-06-08 08:54:00|62.45|61.75|62.46|61.76|62.46|61.76|62.44|61.74|14
1654678450000|2022-06-08 08:54:10|62.45|61.75|62.48|61.78|62.48|61.78|62.45|61.75|10
1654678460000|2022-06-08 08:54:20|62.49|61.79|62.48|61.78|62.49|61.79|62.47|61.77|12
1654678470000|2022-06-08 08:54:30|62.49|61.79|62.49|61.79|62.51|61.81|62.49|61.79|4
1654678480000|2022-06-08 08:54:40|62.5|61.8|62.48|61.78|62.5|61.8|62.47|61.77|9
1654678490000|2022-06-08 08:54:50|62.47|61.77|62.46|61.76|62.48|61.78|62.46|61.76|12
1654678500000|2022-06-08 08:55:00|62.45|61.75|62.48|61.78|62.49|61.79|62.44|61.74|20
1654678510000|2022-06-08 08:55:10|62.47|61.77|62.49|61.79|62.5|61.8|62.47|61.77|9
1654678520000|2022-06-08 08:55:20|62.48|61.78|62.48|61.78|62.5|61.8|62.48|61.78|9
1654678540000|2022-06-08 08:55:40|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|9
1654678550000|2022-06-08 08:55:50|62.48|61.78|62.49|61.79|62.53|61.83|62.48|61.78|11
1654678560000|2022-06-08 08:56:00|62.48|61.78|62.47|61.77|62.49|61.79|62.46|61.76|8
1654678570000|2022-06-08 08:56:10|62.46|61.76|62.46|61.76|62.47|61.77|62.46|61.76|5
1654678580000|2022-06-08 08:56:20|62.47|61.77|62.46|61.76|62.47|61.77|62.46|61.76|12
1654678590000|2022-06-08 08:56:30|62.45|61.75|62.44|61.74|62.46|61.76|62.43|61.73|9
1654678600000|2022-06-08 08:56:40|62.43|61.73|62.44|61.74|62.44|61.74|62.43|61.73|4
1654678610000|2022-06-08 08:56:50|62.43|61.73|62.45|61.75|62.46|61.76|62.43|61.73|8
1654678620000|2022-06-08 08:57:00|62.44|61.74|62.4|61.7|62.46|61.76|62.39|61.69|17
1654678630000|2022-06-08 08:57:10|62.38|61.68|62.34|61.64|62.39|61.69|62.34|61.64|12
1654678640000|2022-06-08 08:57:20|62.35|61.65|62.38|61.68|62.38|61.68|62.31|61.61|14
1654678650000|2022-06-08 08:57:30|62.37|61.67|62.36|61.66|62.37|61.67|62.34|61.64|12
1654678660000|2022-06-08 08:57:40|62.35|61.65|62.36|61.66|62.38|61.68|62.34|61.64|16
1654678670000|2022-06-08 08:57:50|62.35|61.65|62.35|61.65|62.36|61.66|62.34|61.64|9
1654678680000|2022-06-08 08:58:00|62.34|61.64|62.34|61.64|62.35|61.65|62.33|61.63|9
1654678690000|2022-06-08 08:58:10|62.33|61.63|62.35|61.65|62.35|61.65|62.33|61.63|7
1654678700000|2022-06-08 08:58:20|62.34|61.64|62.35|61.65|62.35|61.65|62.34|61.64|4
1654678710000|2022-06-08 08:58:30|62.34|61.64|62.35|61.65|62.38|61.68|62.34|61.64|9
1654678720000|2022-06-08 08:58:40|62.34|61.64|62.35|61.65|62.36|61.66|62.34|61.64|8
1654678730000|2022-06-08 08:58:50|62.34|61.64|62.35|61.65|62.38|61.68|62.34|61.64|12
1654678740000|2022-06-08 08:59:00|62.34|61.64|62.35|61.65|62.35|61.65|62.34|61.64|4
1654678750000|2022-06-08 08:59:10|62.34|61.64|62.36|61.66|62.36|61.66|62.34|61.64|5
1654678760000|2022-06-08 08:59:20|62.37|61.67|62.37|61.67|62.37|61.67|62.36|61.66|7
1654678770000|2022-06-08 08:59:30|62.36|61.66|62.36|61.66|62.37|61.67|62.36|61.66|9
1654678780000|2022-06-08 08:59:40|62.37|61.67|62.37|61.67|62.37|61.67|62.36|61.66|9
1654678790000|2022-06-08 08:59:50|62.38|61.68|62.4|61.7|62.4|61.7|62.37|61.67|15
1654678800000|2022-06-08 09:00:00|62.41|61.71|62.37|61.67|62.41|61.71|62.37|61.67|13
1654678810000|2022-06-08 09:00:10|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|10
1654678820000|2022-06-08 09:00:20|62.38|61.68|62.36|61.66|62.38|61.68|62.36|61.66|5
1654678830000|2022-06-08 09:00:30|62.37|61.67|62.39|61.69|62.39|61.69|62.36|61.66|11
1654678840000|2022-06-08 09:00:40|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|2
1654678850000|2022-06-08 09:00:50|62.38|61.68|62.37|61.67|62.39|61.69|62.37|61.67|10
1654678860000|2022-06-08 09:01:00|62.38|61.68|62.37|61.67|62.38|61.68|62.36|61.66|10
1654678870000|2022-06-08 09:01:10|62.36|61.66|62.36|61.66|62.37|61.67|62.35|61.65|13
1654678880000|2022-06-08 09:01:20|62.35|61.65|62.35|61.65|62.35|61.65|62.34|61.64|7
1654678890000|2022-06-08 09:01:30|62.36|61.66|62.36|61.66|62.37|61.67|62.35|61.65|9
1654678900000|2022-06-08 09:01:40|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|12
1654678910000|2022-06-08 09:01:50|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|20
1654678920000|2022-06-08 09:02:00|62.35|61.65|62.34|61.64|62.36|61.66|62.33|61.63|12
1654678930000|2022-06-08 09:02:10|62.35|61.65|62.36|61.66|62.36|61.66|62.34|61.64|8
1654678940000|2022-06-08 09:02:20|62.35|61.65|62.35|61.65|62.36|61.66|62.35|61.65|5
1654678950000|2022-06-08 09:02:30|62.34|61.64|62.35|61.65|62.35|61.65|62.34|61.64|4
1654678960000|2022-06-08 09:02:40|62.37|61.67|62.38|61.68|62.39|61.69|62.36|61.66|11
1654678970000|2022-06-08 09:02:50|62.39|61.69|62.41|61.71|62.41|61.71|62.38|61.68|9
1654678980000|2022-06-08 09:03:00|62.4|61.7|62.44|61.74|62.45|61.75|62.4|61.7|14
1654678990000|2022-06-08 09:03:10|62.45|61.75|62.46|61.76|62.46|61.76|62.44|61.74|14
1654679000000|2022-06-08 09:03:20|62.45|61.75|62.44|61.74|62.46|61.76|62.43|61.73|7
1654679010000|2022-06-08 09:03:30|62.43|61.73|62.38|61.68|62.44|61.74|62.38|61.68|9
1654679020000|2022-06-08 09:03:40|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|9
1654679030000|2022-06-08 09:03:50|62.38|61.68|62.36|61.66|62.4|61.7|62.36|61.66|21
1654679040000|2022-06-08 09:04:00|62.37|61.67|62.35|61.65|62.38|61.68|62.34|61.64|17
1654679050000|2022-06-08 09:04:10|62.36|61.66|62.38|61.68|62.38|61.68|62.36|61.66|14
1654679060000|2022-06-08 09:04:20|62.37|61.67|62.36|61.66|62.38|61.68|62.35|61.65|13
1654679070000|2022-06-08 09:04:30|62.35|61.65|62.37|61.67|62.37|61.67|62.34|61.64|17
1654679080000|2022-06-08 09:04:40|62.36|61.66|62.3|61.6|62.37|61.67|62.29|61.59|14
1654679090000|2022-06-08 09:04:50|62.29|61.59|62.27|61.57|62.3|61.6|62.27|61.57|11
1654679100000|2022-06-08 09:05:00|62.28|61.58|62.2|61.5|62.28|61.58|62.19|61.49|19
1654679110000|2022-06-08 09:05:10|62.21|61.51|62.29|61.59|62.3|61.6|62.21|61.51|21
1654679120000|2022-06-08 09:05:20|62.3|61.6|62.28|61.58|62.3|61.6|62.28|61.58|7
1654679130000|2022-06-08 09:05:30|62.29|61.59|62.27|61.57|62.29|61.59|62.26|61.56|10
1654679140000|2022-06-08 09:05:40|62.28|61.58|62.29|61.59|62.29|61.59|62.27|61.57|12
1654679150000|2022-06-08 09:05:50|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|7
1654679160000|2022-06-08 09:06:00|62.29|61.59|62.29|61.59|62.3|61.6|62.26|61.56|24
1654679170000|2022-06-08 09:06:10|62.28|61.58|62.27|61.57|62.3|61.6|62.26|61.56|19
1654679180000|2022-06-08 09:06:20|62.26|61.56|62.27|61.57|62.28|61.58|62.25|61.55|14
1654679190000|2022-06-08 09:06:30|62.28|61.58|62.26|61.56|62.28|61.58|62.26|61.56|13
1654679200000|2022-06-08 09:06:40|62.27|61.57|62.28|61.58|62.35|61.65|62.27|61.57|19
1654679210000|2022-06-08 09:06:50|62.29|61.59|62.29|61.59|62.29|61.59|62.27|61.57|8
1654679220000|2022-06-08 09:07:00|62.27|61.57|62.26|61.56|62.29|61.59|62.25|61.55|10
1654679230000|2022-06-08 09:07:10|62.28|61.58|62.25|61.55|62.29|61.59|62.23|61.53|20
1654679240000|2022-06-08 09:07:20|62.27|61.57|62.28|61.58|62.3|61.6|62.27|61.57|11
1654679250000|2022-06-08 09:07:30|62.27|61.57|62.25|61.55|62.3|61.6|62.25|61.55|14
1654679260000|2022-06-08 09:07:40|62.26|61.56|62.23|61.53|62.26|61.56|62.23|61.53|8
1654679270000|2022-06-08 09:07:50|62.25|61.55|62.24|61.54|62.26|61.56|62.23|61.53|15
1654679280000|2022-06-08 09:08:00|62.25|61.55|62.24|61.54|62.26|61.56|62.19|61.49|14
1654679290000|2022-06-08 09:08:10|62.22|61.52|62.24|61.54|62.25|61.55|62.22|61.52|11
1654679300000|2022-06-08 09:08:20|62.23|61.53|62.23|61.53|62.24|61.54|62.23|61.53|7
1654679310000|2022-06-08 09:08:30|62.24|61.54|62.23|61.53|62.24|61.54|62.22|61.52|12
1654679320000|2022-06-08 09:08:40|62.24|61.54|62.2|61.5|62.24|61.54|62.18|61.48|7
1654679330000|2022-06-08 09:08:50|62.19|61.49|62.17|61.47|62.2|61.5|62.16|61.46|6
1654679340000|2022-06-08 09:09:00|62.15|61.45|62.16|61.46|62.17|61.47|62.15|61.45|5
1654679350000|2022-06-08 09:09:10|62.15|61.45|62.17|61.47|62.18|61.48|62.15|61.45|15
1654679360000|2022-06-08 09:09:20|62.18|61.48|62.08|61.38|62.18|61.48|62.07|61.37|14
1654679370000|2022-06-08 09:09:30|62.07|61.37|62.09|61.39|62.09|61.39|62.07|61.37|7
1654679380000|2022-06-08 09:09:40|62.08|61.38|62.06|61.36|62.09|61.39|62.06|61.36|12
1654679390000|2022-06-08 09:09:50|62.05|61.35|62.03|61.33|62.05|61.35|62.03|61.33|14
1654679400000|2022-06-08 09:10:00|62.04|61.34|61.99|61.29|62.04|61.34|61.98|61.28|18
1654679410000|2022-06-08 09:10:10|62|61.3|62|61.3|62|61.3|61.97|61.27|19
1654679420000|2022-06-08 09:10:20|61.98|61.28|61.99|61.29|62|61.3|61.96|61.26|12
1654679430000|2022-06-08 09:10:30|61.96|61.26|61.96|61.26|61.99|61.29|61.94|61.24|14
1654679440000|2022-06-08 09:10:40|61.95|61.25|61.98|61.28|62|61.3|61.95|61.25|14
1654679450000|2022-06-08 09:10:50|62|61.3|61.97|61.27|62|61.3|61.97|61.27|3
1654679460000|2022-06-08 09:11:00|61.95|61.25|61.94|61.24|61.97|61.27|61.91|61.21|19
1654679470000|2022-06-08 09:11:10|61.93|61.23|61.96|61.26|61.97|61.27|61.93|61.23|11
1654679480000|2022-06-08 09:11:20|61.97|61.27|61.9|61.2|61.97|61.27|61.9|61.2|20
1654679490000|2022-06-08 09:11:30|61.92|61.22|61.94|61.24|61.95|61.25|61.92|61.22|13
1654679500000|2022-06-08 09:11:40|61.95|61.25|61.94|61.24|61.95|61.25|61.94|61.24|2
1654679510000|2022-06-08 09:11:50|61.95|61.25|61.95|61.25|61.96|61.26|61.94|61.24|9
1654679520000|2022-06-08 09:12:00|61.94|61.24|61.97|61.27|61.97|61.27|61.94|61.24|16
1654679530000|2022-06-08 09:12:10|61.95|61.25|61.95|61.25|61.97|61.27|61.94|61.24|21
1654679540000|2022-06-08 09:12:20|61.94|61.24|61.95|61.25|61.96|61.26|61.93|61.23|10
1654679550000|2022-06-08 09:12:30|61.94|61.24|61.9|61.2|61.95|61.25|61.89|61.19|13
1654679560000|2022-06-08 09:12:40|61.89|61.19|61.89|61.19|61.91|61.21|61.89|61.19|11
1654679570000|2022-06-08 09:12:50|61.9|61.2|61.93|61.23|61.98|61.28|61.9|61.2|8
1654679580000|2022-06-08 09:13:00|61.92|61.22|61.89|61.19|61.93|61.23|61.89|61.19|7
1654679590000|2022-06-08 09:13:10|61.9|61.2|61.89|61.19|61.91|61.21|61.89|61.19|4
1654679600000|2022-06-08 09:13:20|61.88|61.18|61.91|61.21|61.92|61.22|61.88|61.18|7
1654679610000|2022-06-08 09:13:30|61.94|61.24|61.96|61.26|61.96|61.26|61.93|61.23|17
1654679620000|2022-06-08 09:13:40|61.95|61.25|61.96|61.26|61.96|61.26|61.94|61.24|12
1654679630000|2022-06-08 09:13:50|61.94|61.24|61.94|61.24|61.98|61.28|61.94|61.24|13
1654679640000|2022-06-08 09:14:00|61.95|61.25|61.96|61.26|61.96|61.26|61.94|61.24|6
1654679650000|2022-06-08 09:14:10|61.95|61.25|61.95|61.25|61.96|61.26|61.93|61.23|8
1654679660000|2022-06-08 09:14:20|61.94|61.24|61.96|61.26|61.96|61.26|61.94|61.24|13
1654679670000|2022-06-08 09:14:30|61.95|61.25|61.94|61.24|61.96|61.26|61.93|61.23|12
1654679680000|2022-06-08 09:14:40|61.95|61.25|61.94|61.24|61.95|61.25|61.94|61.24|6
1654679690000|2022-06-08 09:14:50|61.95|61.25|61.92|61.22|61.95|61.25|61.9|61.2|7
1654679700000|2022-06-08 09:15:00|61.91|61.21|61.93|61.23|61.97|61.27|61.91|61.21|16
1654679710000|2022-06-08 09:15:10|61.94|61.24|61.89|61.19|61.94|61.24|61.89|61.19|10
1654679720000|2022-06-08 09:15:20|61.9|61.2|61.88|61.18|61.9|61.2|61.88|61.18|11
1654679730000|2022-06-08 09:15:30|61.89|61.19|61.88|61.18|61.89|61.19|61.87|61.17|12
1654679740000|2022-06-08 09:15:40|61.87|61.17|61.89|61.19|61.9|61.2|61.87|61.17|11
1654679750000|2022-06-08 09:15:50|61.88|61.18|61.88|61.18|61.89|61.19|61.86|61.16|18
1654679760000|2022-06-08 09:16:00|61.86|61.16|61.86|61.16|61.88|61.18|61.86|61.16|14
1654679770000|2022-06-08 09:16:10|61.87|61.17|61.88|61.18|61.89|61.19|61.86|61.16|16
1654679780000|2022-06-08 09:16:20|61.87|61.17|61.87|61.17|61.89|61.19|61.87|61.17|10
1654679790000|2022-06-08 09:16:30|61.88|61.18|61.9|61.2|61.91|61.21|61.87|61.17|7
1654679800000|2022-06-08 09:16:40|61.89|61.19|61.87|61.17|61.89|61.19|61.86|61.16|9
1654679810000|2022-06-08 09:16:50|61.86|61.16|61.87|61.17|61.88|61.18|61.86|61.16|16
1654679820000|2022-06-08 09:17:00|61.86|61.16|61.88|61.18|61.9|61.2|61.86|61.16|9
1654679830000|2022-06-08 09:17:10|61.89|61.19|61.89|61.19|61.9|61.2|61.88|61.18|10
1654679840000|2022-06-08 09:17:20|61.9|61.2|61.89|61.19|61.91|61.21|61.88|61.18|13
1654679850000|2022-06-08 09:17:30|61.88|61.18|61.88|61.18|61.88|61.18|61.88|61.18|1
1654679860000|2022-06-08 09:17:40|61.87|61.17|61.89|61.19|61.89|61.19|61.87|61.17|14
1654679870000|2022-06-08 09:17:50|61.88|61.18|61.89|61.19|61.89|61.19|61.87|61.17|9
1654679880000|2022-06-08 09:18:00|61.88|61.18|61.89|61.19|61.89|61.19|61.88|61.18|6
1654679890000|2022-06-08 09:18:10|61.88|61.18|61.91|61.21|61.91|61.21|61.88|61.18|5
1654679900000|2022-06-08 09:18:20|61.92|61.22|61.9|61.2|61.92|61.22|61.9|61.2|3
1654679910000|2022-06-08 09:18:30|61.89|61.19|61.87|61.17|61.9|61.2|61.87|61.17|11
1654679920000|2022-06-08 09:18:40|61.88|61.18|61.9|61.2|61.9|61.2|61.87|61.17|19
1654679930000|2022-06-08 09:18:50|61.88|61.18|61.91|61.21|61.92|61.22|61.88|61.18|8
1654679940000|2022-06-08 09:19:00|61.9|61.2|61.91|61.21|61.91|61.21|61.9|61.2|2
1654679950000|2022-06-08 09:19:10|61.92|61.22|61.92|61.22|61.92|61.22|61.91|61.21|7
1654679960000|2022-06-08 09:19:20|61.91|61.21|61.91|61.21|61.91|61.21|61.89|61.19|7
1654679970000|2022-06-08 09:19:30|61.9|61.2|61.88|61.18|61.91|61.21|61.87|61.17|10
1654679980000|2022-06-08 09:19:40|61.89|61.19|61.91|61.21|61.91|61.21|61.88|61.18|5
1654679990000|2022-06-08 09:19:50|61.92|61.22|61.91|61.21|61.92|61.22|61.91|61.21|6
1654680000000|2022-06-08 09:20:00|61.9|61.2|61.92|61.22|61.92|61.22|61.9|61.2|5
1654680010000|2022-06-08 09:20:10|61.9|61.2|61.91|61.21|61.92|61.22|61.9|61.2|9
1654680020000|2022-06-08 09:20:20|61.92|61.22|61.92|61.22|61.92|61.22|61.91|61.21|5
1654680030000|2022-06-08 09:20:30|61.91|61.21|61.9|61.2|61.92|61.22|61.89|61.19|11
1654680040000|2022-06-08 09:20:40|61.89|61.19|61.9|61.2|61.92|61.22|61.89|61.19|8
1654680050000|2022-06-08 09:20:50|61.89|61.19|61.89|61.19|61.9|61.2|61.89|61.19|5
1654680060000|2022-06-08 09:21:00|61.9|61.2|61.91|61.21|61.91|61.21|61.9|61.2|10
1654680070000|2022-06-08 09:21:10|61.92|61.22|61.91|61.21|61.92|61.22|61.9|61.2|8
1654680080000|2022-06-08 09:21:20|61.9|61.2|61.92|61.22|61.92|61.22|61.89|61.19|10
1654680090000|2022-06-08 09:21:30|61.91|61.21|61.91|61.21|61.92|61.22|61.89|61.19|10
1654680100000|2022-06-08 09:21:40|61.9|61.2|61.91|61.21|61.91|61.21|61.9|61.2|4
1654680110000|2022-06-08 09:21:50|61.92|61.22|61.9|61.2|61.92|61.22|61.9|61.2|3
1654680120000|2022-06-08 09:22:00|61.89|61.19|61.91|61.21|61.92|61.22|61.89|61.19|13
1654680130000|2022-06-08 09:22:10|61.89|61.19|61.9|61.2|61.91|61.21|61.89|61.19|6
1654680140000|2022-06-08 09:22:20|61.91|61.21|61.91|61.21|61.92|61.22|61.89|61.19|10
1654680150000|2022-06-08 09:22:30|61.9|61.2|61.96|61.26|61.98|61.28|61.89|61.19|14
1654680160000|2022-06-08 09:22:40|61.97|61.27|61.98|61.28|61.99|61.29|61.97|61.27|12
1654680170000|2022-06-08 09:22:50|61.99|61.29|61.98|61.28|62|61.3|61.98|61.28|8
1654680180000|2022-06-08 09:23:00|61.99|61.29|62.03|61.33|62.05|61.35|61.99|61.29|14
1654680190000|2022-06-08 09:23:10|62.02|61.32|62.01|61.31|62.04|61.34|62|61.3|16
1654680200000|2022-06-08 09:23:20|62|61.3|61.98|61.28|62.01|61.31|61.98|61.28|17
1654680210000|2022-06-08 09:23:30|61.99|61.29|61.99|61.29|62.02|61.32|61.99|61.29|24
1654680220000|2022-06-08 09:23:40|62|61.3|61.99|61.29|62.02|61.32|61.98|61.28|21
1654680230000|2022-06-08 09:23:50|62|61.3|62|61.3|62.02|61.32|61.99|61.29|14
1654680240000|2022-06-08 09:24:00|62.02|61.32|61.99|61.29|62.02|61.32|61.99|61.29|16
1654680250000|2022-06-08 09:24:10|62|61.3|62|61.3|62.01|61.31|61.99|61.29|6
1654680260000|2022-06-08 09:24:20|61.99|61.29|62.01|61.31|62.02|61.32|61.98|61.28|16
1654680270000|2022-06-08 09:24:30|62|61.3|61.99|61.29|62.02|61.32|61.98|61.28|16
1654680280000|2022-06-08 09:24:40|61.98|61.28|61.98|61.28|62.01|61.31|61.97|61.27|15
1654680290000|2022-06-08 09:24:50|61.97|61.27|62.01|61.31|62.01|61.31|61.97|61.27|18
1654680300000|2022-06-08 09:25:00|61.98|61.28|62.02|61.32|62.02|61.32|61.98|61.28|5
1654680310000|2022-06-08 09:25:10|62.01|61.31|62.02|61.32|62.02|61.32|61.99|61.29|17
1654680320000|2022-06-08 09:25:20|62.01|61.31|62.09|61.39|62.09|61.39|62.01|61.31|8
1654680330000|2022-06-08 09:25:30|62.1|61.4|62.08|61.38|62.1|61.4|62.07|61.37|15
1654680340000|2022-06-08 09:25:40|62.09|61.39|62.06|61.36|62.11|61.41|62.05|61.35|14
1654680350000|2022-06-08 09:25:50|62.07|61.37|62.07|61.37|62.09|61.39|62.05|61.35|12
1654680360000|2022-06-08 09:26:00|62.08|61.38|62.09|61.39|62.11|61.41|62.08|61.38|10
1654680370000|2022-06-08 09:26:10|62.1|61.4|62.08|61.38|62.1|61.4|62.06|61.36|13
1654680380000|2022-06-08 09:26:20|62.09|61.39|62.07|61.37|62.1|61.4|62.07|61.37|20
1654680390000|2022-06-08 09:26:30|62.08|61.38|62.06|61.36|62.08|61.38|62.05|61.35|9
1654680400000|2022-06-08 09:26:40|62.07|61.37|62.08|61.38|62.08|61.38|62.07|61.37|8
1654680410000|2022-06-08 09:26:50|62.09|61.39|62.09|61.39|62.09|61.39|62.08|61.38|11
1654680420000|2022-06-08 09:27:00|62.1|61.4|62.13|61.43|62.14|61.44|62.09|61.39|10
1654680430000|2022-06-08 09:27:10|62.14|61.44|62.17|61.47|62.18|61.48|62.14|61.44|12
1654680440000|2022-06-08 09:27:20|62.18|61.48|62.18|61.48|62.19|61.49|62.17|61.47|11
1654680450000|2022-06-08 09:27:30|62.19|61.49|62.21|61.51|62.22|61.52|62.19|61.49|9
1654680460000|2022-06-08 09:27:40|62.22|61.52|62.24|61.54|62.26|61.56|62.21|61.51|16
1654680470000|2022-06-08 09:27:50|62.25|61.55|62.2|61.5|62.25|61.55|62.19|61.49|11
1654680480000|2022-06-08 09:28:00|62.21|61.51|62.2|61.5|62.21|61.51|62.19|61.49|10
1654680490000|2022-06-08 09:28:10|62.19|61.49|62.19|61.49|62.21|61.51|62.18|61.48|14
1654680500000|2022-06-08 09:28:20|62.21|61.51|62.2|61.5|62.21|61.51|62.19|61.49|10
1654680510000|2022-06-08 09:28:30|62.19|61.49|62.19|61.49|62.21|61.51|62.19|61.49|11
1654680520000|2022-06-08 09:28:40|62.2|61.5|62.2|61.5|62.21|61.51|62.18|61.48|7
1654680530000|2022-06-08 09:28:50|62.19|61.49|62.17|61.47|62.21|61.51|62.17|61.47|13
1654680540000|2022-06-08 09:29:00|62.18|61.48|62.18|61.48|62.21|61.51|62.17|61.47|9
1654680550000|2022-06-08 09:29:10|62.17|61.47|62.18|61.48|62.19|61.49|62.17|61.47|8
1654680560000|2022-06-08 09:29:20|62.19|61.49|62.18|61.48|62.19|61.49|62.18|61.48|4
1654680570000|2022-06-08 09:29:30|62.19|61.49|62.18|61.48|62.2|61.5|62.18|61.48|6
1654680580000|2022-06-08 09:29:40|62.17|61.47|62.18|61.48|62.18|61.48|62.17|61.47|6
1654680590000|2022-06-08 09:29:50|62.17|61.47|62.11|61.41|62.18|61.48|62.11|61.41|10
1654680600000|2022-06-08 09:30:00|62.1|61.4|62.08|61.38|62.12|61.42|62.08|61.38|12
1654680610000|2022-06-08 09:30:10|62.07|61.37|62.08|61.38|62.1|61.4|62.07|61.37|19
1654680620000|2022-06-08 09:30:20|62.09|61.39|62.09|61.39|62.09|61.39|62.08|61.38|3
1654680630000|2022-06-08 09:30:30|62.08|61.38|62.1|61.4|62.1|61.4|62.08|61.38|7
1654680640000|2022-06-08 09:30:40|62.11|61.41|62.1|61.4|62.11|61.41|62.1|61.4|4
1654680650000|2022-06-08 09:30:50|62.11|61.41|62.11|61.41|62.11|61.41|62.09|61.39|15
1654680660000|2022-06-08 09:31:00|62.1|61.4|62.1|61.4|62.11|61.41|62.09|61.39|12
1654680670000|2022-06-08 09:31:10|62.09|61.39|62.08|61.38|62.1|61.4|62.08|61.38|14
1654680680000|2022-06-08 09:31:20|62.09|61.39|62.07|61.37|62.09|61.39|62.07|61.37|5
1654680690000|2022-06-08 09:31:30|62.08|61.38|62.1|61.4|62.1|61.4|62.07|61.37|15
1654680700000|2022-06-08 09:31:40|62.09|61.39|62.11|61.41|62.11|61.41|62.09|61.39|9
1654680710000|2022-06-08 09:31:50|62.12|61.42|62.18|61.48|62.19|61.49|62.11|61.41|12
1654680720000|2022-06-08 09:32:00|62.19|61.49|62.22|61.52|62.22|61.52|62.19|61.49|8
1654680730000|2022-06-08 09:32:10|62.2|61.5|62.31|61.61|62.32|61.62|62.2|61.5|14
1654680740000|2022-06-08 09:32:20|62.3|61.6|62.3|61.6|62.31|61.61|62.28|61.58|17
1654680750000|2022-06-08 09:32:30|62.31|61.61|62.32|61.62|62.33|61.63|62.31|61.61|8
1654680760000|2022-06-08 09:32:40|62.31|61.61|62.31|61.61|62.32|61.62|62.3|61.6|9
1654680770000|2022-06-08 09:32:50|62.29|61.59|62.29|61.59|62.31|61.61|62.28|61.58|11
1654680780000|2022-06-08 09:33:00|62.3|61.6|62.35|61.65|62.36|61.66|62.3|61.6|11
1654680790000|2022-06-08 09:33:10|62.37|61.67|62.36|61.66|62.38|61.68|62.36|61.66|9
1654680800000|2022-06-08 09:33:20|62.4|61.7|62.41|61.71|62.43|61.73|62.37|61.67|16
1654680810000|2022-06-08 09:33:30|62.42|61.72|62.42|61.72|62.43|61.73|62.4|61.7|13
1654680820000|2022-06-08 09:33:40|62.43|61.73|62.41|61.71|62.43|61.73|62.41|61.71|9
1654680830000|2022-06-08 09:33:50|62.42|61.72|62.41|61.71|62.42|61.72|62.39|61.69|9
1654680840000|2022-06-08 09:34:00|62.4|61.7|62.41|61.71|62.41|61.71|62.38|61.68|8
1654680850000|2022-06-08 09:34:10|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|9
1654680860000|2022-06-08 09:34:20|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|11
1654680870000|2022-06-08 09:34:30|62.4|61.7|62.39|61.69|62.41|61.71|62.38|61.68|7
1654680880000|2022-06-08 09:34:40|62.38|61.68|62.4|61.7|62.4|61.7|62.38|61.68|14
1654680890000|2022-06-08 09:34:50|62.41|61.71|62.44|61.74|62.46|61.76|62.41|61.71|7
1654680900000|2022-06-08 09:35:00|62.45|61.75|62.44|61.74|62.45|61.75|62.43|61.73|4
1654680910000|2022-06-08 09:35:10|62.43|61.73|62.4|61.7|62.43|61.73|62.38|61.68|9
1654680920000|2022-06-08 09:35:20|62.39|61.69|62.39|61.69|62.39|61.69|62.39|61.69|1
1654680930000|2022-06-08 09:35:30|62.4|61.7|62.42|61.72|62.43|61.73|62.4|61.7|9
1654680940000|2022-06-08 09:35:40|62.43|61.73|62.41|61.71|62.43|61.73|62.4|61.7|11
1654680950000|2022-06-08 09:35:50|62.4|61.7|62.39|61.69|62.42|61.72|62.39|61.69|11
1654680960000|2022-06-08 09:36:00|62.4|61.7|62.41|61.71|62.42|61.72|62.4|61.7|8
1654680970000|2022-06-08 09:36:10|62.42|61.72|62.42|61.72|62.42|61.72|62.41|61.71|5
1654680980000|2022-06-08 09:36:20|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|2
1654680990000|2022-06-08 09:36:30|62.41|61.71|62.41|61.71|62.41|61.71|62.39|61.69|8
1654681000000|2022-06-08 09:36:40|62.39|61.69|62.4|61.7|62.42|61.72|62.39|61.69|15
1654681010000|2022-06-08 09:36:50|62.41|61.71|62.42|61.72|62.43|61.73|62.41|61.71|6
1654681020000|2022-06-08 09:37:00|62.43|61.73|62.43|61.73|62.43|61.73|62.41|61.71|11
1654681030000|2022-06-08 09:37:10|62.42|61.72|62.41|61.71|62.43|61.73|62.41|61.71|10
1654681040000|2022-06-08 09:37:20|62.4|61.7|62.42|61.72|62.42|61.72|62.4|61.7|2
1654681050000|2022-06-08 09:37:30|62.43|61.73|62.42|61.72|62.43|61.73|62.41|61.71|12
1654681060000|2022-06-08 09:37:40|62.41|61.71|62.41|61.71|62.41|61.71|62.39|61.69|12
1654681070000|2022-06-08 09:37:50|62.4|61.7|62.39|61.69|62.41|61.71|62.38|61.68|10
1654681080000|2022-06-08 09:38:00|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|4
1654681090000|2022-06-08 09:38:10|62.38|61.68|62.36|61.66|62.39|61.69|62.36|61.66|7
1654681100000|2022-06-08 09:38:20|62.37|61.67|62.4|61.7|62.4|61.7|62.37|61.67|16
1654681110000|2022-06-08 09:38:30|62.39|61.69|62.38|61.68|62.4|61.7|62.38|61.68|9
1654681120000|2022-06-08 09:38:40|62.39|61.69|62.39|61.69|62.39|61.69|62.36|61.66|10
1654681130000|2022-06-08 09:38:50|62.38|61.68|62.38|61.68|62.39|61.69|62.37|61.67|9
1654681140000|2022-06-08 09:39:00|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|5
1654681150000|2022-06-08 09:39:10|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|5
1654681160000|2022-06-08 09:39:20|62.4|61.7|62.39|61.69|62.4|61.7|62.38|61.68|8
1654681170000|2022-06-08 09:39:30|62.38|61.68|62.38|61.68|62.4|61.7|62.37|61.67|10
1654681180000|2022-06-08 09:39:40|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|3
1654681190000|2022-06-08 09:39:50|62.4|61.7|62.39|61.69|62.4|61.7|62.38|61.68|13
1654681200000|2022-06-08 09:40:00|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|5
1654681210000|2022-06-08 09:40:10|62.39|61.69|62.4|61.7|62.4|61.7|62.39|61.69|4
1654681220000|2022-06-08 09:40:20|62.41|61.71|62.38|61.68|62.41|61.71|62.37|61.67|13
1654681230000|2022-06-08 09:40:30|62.37|61.67|62.4|61.7|62.42|61.72|62.37|61.67|8
1654681240000|2022-06-08 09:40:40|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|3
1654681250000|2022-06-08 09:40:50|62.4|61.7|62.4|61.7|62.41|61.71|62.39|61.69|9
1654681260000|2022-06-08 09:41:00|62.39|61.69|62.4|61.7|62.41|61.71|62.39|61.69|14
1654681270000|2022-06-08 09:41:10|62.41|61.71|62.4|61.7|62.41|61.71|62.4|61.7|4
1654681280000|2022-06-08 09:41:20|62.41|61.71|62.41|61.71|62.42|61.72|62.4|61.7|7
1654681290000|2022-06-08 09:41:30|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|18
1654681300000|2022-06-08 09:41:40|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|9
1654681310000|2022-06-08 09:41:50|62.41|61.71|62.42|61.72|62.42|61.72|62.4|61.7|4
1654681320000|2022-06-08 09:42:00|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|4
1654681330000|2022-06-08 09:42:10|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|4
1654681340000|2022-06-08 09:42:20|62.43|61.73|62.47|61.77|62.48|61.78|62.42|61.72|17
1654681350000|2022-06-08 09:42:30|62.46|61.76|62.48|61.78|62.48|61.78|62.46|61.76|7
1654681360000|2022-06-08 09:42:40|62.47|61.77|62.47|61.77|62.48|61.78|62.46|61.76|8
1654681370000|2022-06-08 09:42:50|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|4
1654681380000|2022-06-08 09:43:00|62.5|61.8|62.51|61.81|62.52|61.82|62.48|61.78|15
1654681390000|2022-06-08 09:43:10|62.5|61.8|62.52|61.82|62.52|61.82|62.5|61.8|10
1654681400000|2022-06-08 09:43:20|62.51|61.81|62.52|61.82|62.53|61.83|62.51|61.81|6
1654681410000|2022-06-08 09:43:30|62.51|61.81|62.48|61.78|62.52|61.82|62.48|61.78|7
1654681420000|2022-06-08 09:43:40|62.49|61.79|62.51|61.81|62.51|61.81|62.49|61.79|3
1654681430000|2022-06-08 09:43:50|62.5|61.8|62.5|61.8|62.51|61.81|62.49|61.79|7
1654681440000|2022-06-08 09:44:00|62.49|61.79|62.49|61.79|62.51|61.81|62.49|61.79|10
1654681450000|2022-06-08 09:44:10|62.5|61.8|62.5|61.8|62.51|61.81|62.5|61.8|9
1654681460000|2022-06-08 09:44:20|62.51|61.81|62.51|61.81|62.52|61.82|62.5|61.8|11
1654681470000|2022-06-08 09:44:30|62.5|61.8|62.51|61.81|62.52|61.82|62.5|61.8|4
1654681480000|2022-06-08 09:44:40|62.5|61.8|62.5|61.8|62.51|61.81|62.49|61.79|7
1654681490000|2022-06-08 09:44:50|62.51|61.81|62.51|61.81|62.52|61.82|62.49|61.79|8
1654681500000|2022-06-08 09:45:00|62.5|61.8|62.48|61.78|62.51|61.81|62.47|61.77|10
1654681510000|2022-06-08 09:45:10|62.47|61.77|62.49|61.79|62.51|61.81|62.47|61.77|8
1654681520000|2022-06-08 09:45:20|62.48|61.78|62.49|61.79|62.5|61.8|62.48|61.78|9
1654681530000|2022-06-08 09:45:30|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|11
1654681540000|2022-06-08 09:45:40|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|2
1654681550000|2022-06-08 09:45:50|62.49|61.79|62.49|61.79|62.49|61.79|62.49|61.79|1
1654681560000|2022-06-08 09:46:00|62.51|61.81|62.45|61.75|62.51|61.81|62.45|61.75|11
1654681570000|2022-06-08 09:46:10|62.46|61.76|62.47|61.77|62.47|61.77|62.46|61.76|4
1654681580000|2022-06-08 09:46:20|62.46|61.76|62.48|61.78|62.48|61.78|62.46|61.76|10
1654681600000|2022-06-08 09:46:40|62.47|61.77|62.45|61.75|62.48|61.78|62.45|61.75|6
1654681610000|2022-06-08 09:46:50|62.44|61.74|62.45|61.75|62.46|61.76|62.44|61.74|7
1654681620000|2022-06-08 09:47:00|62.46|61.76|62.45|61.75|62.46|61.76|62.45|61.75|10
1654681630000|2022-06-08 09:47:10|62.46|61.76|62.45|61.75|62.46|61.76|62.44|61.74|6
1654681640000|2022-06-08 09:47:20|62.44|61.74|62.45|61.75|62.46|61.76|62.44|61.74|12
1654681650000|2022-06-08 09:47:30|62.44|61.74|62.45|61.75|62.46|61.76|62.44|61.74|12
1654681660000|2022-06-08 09:47:40|62.44|61.74|62.44|61.74|62.46|61.76|62.43|61.73|10
1654681670000|2022-06-08 09:47:50|62.45|61.75|62.44|61.74|62.45|61.75|62.44|61.74|4
1654681680000|2022-06-08 09:48:00|62.45|61.75|62.45|61.75|62.46|61.76|62.43|61.73|6
1654681690000|2022-06-08 09:48:10|62.44|61.74|62.44|61.74|62.44|61.74|62.44|61.74|1
1654681700000|2022-06-08 09:48:20|62.45|61.75|62.45|61.75|62.45|61.75|62.44|61.74|11
1654681710000|2022-06-08 09:48:30|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|11
1654681720000|2022-06-08 09:48:40|62.45|61.75|62.43|61.73|62.45|61.75|62.43|61.73|5
1654681730000|2022-06-08 09:48:50|62.41|61.71|62.38|61.68|62.41|61.71|62.38|61.68|6
1654681740000|2022-06-08 09:49:00|62.4|61.7|62.4|61.7|62.41|61.71|62.39|61.69|12
1654681750000|2022-06-08 09:49:10|62.39|61.69|62.39|61.69|62.4|61.7|62.39|61.69|5
1654681760000|2022-06-08 09:49:20|62.4|61.7|62.39|61.69|62.41|61.71|62.39|61.69|6
1654681770000|2022-06-08 09:49:30|62.41|61.71|62.41|61.71|62.41|61.71|62.39|61.69|11
1654681780000|2022-06-08 09:49:40|62.42|61.72|62.42|61.72|62.42|61.72|62.4|61.7|5
1654681790000|2022-06-08 09:49:50|62.41|61.71|62.41|61.71|62.42|61.72|62.39|61.69|13
1654681800000|2022-06-08 09:50:00|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|6
1654681810000|2022-06-08 09:50:10|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|4
1654681820000|2022-06-08 09:50:20|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|3
1654681830000|2022-06-08 09:50:30|62.39|61.69|62.38|61.68|62.4|61.7|62.37|61.67|12
1654681840000|2022-06-08 09:50:40|62.37|61.67|62.34|61.64|62.38|61.68|62.34|61.64|5
1654681850000|2022-06-08 09:50:50|62.35|61.65|62.39|61.69|62.39|61.69|62.35|61.65|15
1654681860000|2022-06-08 09:51:00|62.38|61.68|62.37|61.67|62.39|61.69|62.35|61.65|8
1654681870000|2022-06-08 09:51:10|62.36|61.66|62.37|61.67|62.38|61.68|62.36|61.66|10
1654681880000|2022-06-08 09:51:20|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|4
1654681890000|2022-06-08 09:51:30|62.36|61.66|62.36|61.66|62.36|61.66|62.35|61.65|3
1654681900000|2022-06-08 09:51:40|62.37|61.67|62.38|61.68|62.38|61.68|62.36|61.66|4
1654681910000|2022-06-08 09:51:50|62.37|61.67|62.37|61.67|62.37|61.67|62.37|61.67|1
1654681920000|2022-06-08 09:52:00|62.38|61.68|62.38|61.68|62.39|61.69|62.38|61.68|5
1654681930000|2022-06-08 09:52:10|62.37|61.67|62.34|61.64|62.38|61.68|62.34|61.64|8
1654681940000|2022-06-08 09:52:20|62.35|61.65|62.36|61.66|62.36|61.66|62.34|61.64|12
1654681950000|2022-06-08 09:52:30|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|8
1654681960000|2022-06-08 09:52:40|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|8
1654681970000|2022-06-08 09:52:50|62.35|61.65|62.35|61.65|62.36|61.66|62.34|61.64|9
1654681980000|2022-06-08 09:53:00|62.34|61.64|62.35|61.65|62.35|61.65|62.34|61.64|10
1654681990000|2022-06-08 09:53:10|62.36|61.66|62.39|61.69|62.4|61.7|62.36|61.66|11
1654682000000|2022-06-08 09:53:20|62.4|61.7|62.38|61.68|62.41|61.71|62.38|61.68|11
1654682010000|2022-06-08 09:53:30|62.39|61.69|62.41|61.71|62.41|61.71|62.39|61.69|5
1654682020000|2022-06-08 09:53:40|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|12
1654682030000|2022-06-08 09:53:50|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|2
1654682040000|2022-06-08 09:54:00|62.38|61.68|62.38|61.68|62.38|61.68|62.38|61.68|1
1654682050000|2022-06-08 09:54:10|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|3
1654682060000|2022-06-08 09:54:20|62.4|61.7|62.39|61.69|62.4|61.7|62.38|61.68|5
1654682080000|2022-06-08 09:54:40|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|2
1654682090000|2022-06-08 09:54:50|62.41|61.71|62.41|61.71|62.41|61.71|62.41|61.71|1
1654682100000|2022-06-08 09:55:00|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|10
1654682110000|2022-06-08 09:55:10|62.42|61.72|62.41|61.71|62.42|61.72|62.4|61.7|3
1654682120000|2022-06-08 09:55:20|62.42|61.72|62.42|61.72|62.43|61.73|62.41|61.71|11
1654682130000|2022-06-08 09:55:30|62.41|61.71|62.41|61.71|62.42|61.72|62.41|61.71|7
1654682140000|2022-06-08 09:55:40|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|2
1654682150000|2022-06-08 09:55:50|62.42|61.72|62.41|61.71|62.42|61.72|62.4|61.7|10
1654682160000|2022-06-08 09:56:00|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|9
1654682170000|2022-06-08 09:56:10|62.41|61.71|62.4|61.7|62.41|61.71|62.39|61.69|8
1654682180000|2022-06-08 09:56:20|62.41|61.71|62.41|61.71|62.41|61.71|62.41|61.71|1
1654682190000|2022-06-08 09:56:30|62.42|61.72|62.42|61.72|62.43|61.73|62.39|61.69|7
1654682200000|2022-06-08 09:56:40|62.43|61.73|62.43|61.73|62.43|61.73|62.42|61.72|5
1654682210000|2022-06-08 09:56:50|62.42|61.72|62.43|61.73|62.43|61.73|62.42|61.72|2
1654682220000|2022-06-08 09:57:00|62.42|61.72|62.43|61.73|62.43|61.73|62.42|61.72|2
1654682230000|2022-06-08 09:57:10|62.42|61.72|62.42|61.72|62.43|61.73|62.42|61.72|3
1654682240000|2022-06-08 09:57:20|62.43|61.73|62.43|61.73|62.44|61.74|62.41|61.71|13
1654682250000|2022-06-08 09:57:30|62.42|61.72|62.42|61.72|62.43|61.73|62.42|61.72|11
1654682260000|2022-06-08 09:57:40|62.43|61.73|62.42|61.72|62.43|61.73|62.42|61.72|14
1654682270000|2022-06-08 09:57:50|62.43|61.73|62.42|61.72|62.43|61.73|62.42|61.72|12
1654682280000|2022-06-08 09:58:00|62.43|61.73|62.42|61.72|62.43|61.73|62.42|61.72|12
1654682290000|2022-06-08 09:58:10|62.43|61.73|62.48|61.78|62.48|61.78|62.42|61.72|13
1654682300000|2022-06-08 09:58:20|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|8
1654682310000|2022-06-08 09:58:30|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|8
1654682320000|2022-06-08 09:58:40|62.49|61.79|62.49|61.79|62.49|61.79|62.49|61.79|1
1654682330000|2022-06-08 09:58:50|62.51|61.81|62.49|61.79|62.51|61.81|62.47|61.77|8
1654682340000|2022-06-08 09:59:00|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|8
1654682350000|2022-06-08 09:59:10|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|9
1654682360000|2022-06-08 09:59:20|62.49|61.79|62.52|61.82|62.52|61.82|62.48|61.78|8
1654682370000|2022-06-08 09:59:30|62.51|61.81|62.53|61.83|62.53|61.83|62.51|61.81|9
1654682380000|2022-06-08 09:59:40|62.52|61.82|62.55|61.85|62.55|61.85|62.52|61.82|4
1654682390000|2022-06-08 09:59:50|62.54|61.84|62.6|61.9|62.6|61.9|62.53|61.83|12
1654682400000|2022-06-08 10:00:00|62.59|61.89|62.5|61.8|62.59|61.89|62.5|61.8|23
1654682410000|2022-06-08 10:00:10|62.51|61.81|62.56|61.86|62.58|61.88|62.51|61.81|14
1654682420000|2022-06-08 10:00:20|62.57|61.87|62.59|61.89|62.6|61.9|62.55|61.85|19
1654682430000|2022-06-08 10:00:30|62.58|61.88|62.58|61.88|62.6|61.9|62.57|61.87|13
1654682440000|2022-06-08 10:00:40|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|14
1654682450000|2022-06-08 10:00:50|62.57|61.87|62.59|61.89|62.59|61.89|62.57|61.87|5
1654682460000|2022-06-08 10:01:00|62.58|61.88|62.55|61.85|62.59|61.89|62.54|61.84|12
1654682470000|2022-06-08 10:01:10|62.54|61.84|62.55|61.85|62.56|61.86|62.54|61.84|4
1654682480000|2022-06-08 10:01:20|62.56|61.86|62.54|61.84|62.56|61.86|62.54|61.84|11
1654682490000|2022-06-08 10:01:30|62.55|61.85|62.5|61.8|62.55|61.85|62.48|61.78|18
1654682500000|2022-06-08 10:01:40|62.48|61.78|62.5|61.8|62.5|61.8|62.48|61.78|10
1654682510000|2022-06-08 10:01:50|62.47|61.77|62.5|61.8|62.5|61.8|62.47|61.77|3
1654682520000|2022-06-08 10:02:00|62.51|61.81|62.52|61.82|62.52|61.82|62.48|61.78|18
1654682530000|2022-06-08 10:02:10|62.51|61.81|62.5|61.8|62.52|61.82|62.5|61.8|12
1654682540000|2022-06-08 10:02:20|62.51|61.81|62.51|61.81|62.52|61.82|62.5|61.8|12
1654682550000|2022-06-08 10:02:30|62.5|61.8|62.5|61.8|62.51|61.81|62.49|61.79|6
1654682560000|2022-06-08 10:02:40|62.49|61.79|62.48|61.78|62.5|61.8|62.47|61.77|8
1654682570000|2022-06-08 10:02:50|62.47|61.77|62.48|61.78|62.49|61.79|62.47|61.77|12
1654682590000|2022-06-08 10:03:10|62.47|61.77|62.49|61.79|62.49|61.79|62.46|61.76|11
1654682600000|2022-06-08 10:03:20|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|3
1654682610000|2022-06-08 10:03:30|62.49|61.79|62.45|61.75|62.5|61.8|62.45|61.75|11
1654682620000|2022-06-08 10:03:40|62.44|61.74|62.45|61.75|62.46|61.76|62.44|61.74|7
1654682630000|2022-06-08 10:03:50|62.46|61.76|62.42|61.72|62.46|61.76|62.42|61.72|6
1654682640000|2022-06-08 10:04:00|62.41|61.71|62.43|61.73|62.43|61.73|62.41|61.71|11
1654682650000|2022-06-08 10:04:10|62.45|61.75|62.45|61.75|62.46|61.76|62.45|61.75|9
1654682660000|2022-06-08 10:04:20|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|3
1654682670000|2022-06-08 10:04:30|62.45|61.75|62.47|61.77|62.48|61.78|62.45|61.75|15
1654682680000|2022-06-08 10:04:40|62.46|61.76|62.47|61.77|62.47|61.77|62.46|61.76|10
1654682700000|2022-06-08 10:05:00|62.46|61.76|62.45|61.75|62.47|61.77|62.45|61.75|8
1654682710000|2022-06-08 10:05:10|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|17
1654682720000|2022-06-08 10:05:20|62.47|61.77|62.45|61.75|62.47|61.77|62.45|61.75|11
1654682730000|2022-06-08 10:05:30|62.46|61.76|62.4|61.7|62.46|61.76|62.4|61.7|6
1654682740000|2022-06-08 10:05:40|62.41|61.71|62.4|61.7|62.41|61.71|62.38|61.68|10
1654682750000|2022-06-08 10:05:50|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|3
1654682760000|2022-06-08 10:06:00|62.4|61.7|62.4|61.7|62.41|61.71|62.39|61.69|9
1654682770000|2022-06-08 10:06:10|62.39|61.69|62.37|61.67|62.4|61.7|62.36|61.66|11
1654682780000|2022-06-08 10:06:20|62.36|61.66|62.39|61.69|62.4|61.7|62.36|61.66|9
1654682790000|2022-06-08 10:06:30|62.38|61.68|62.39|61.69|62.41|61.71|62.38|61.68|16
1654682800000|2022-06-08 10:06:40|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|2
1654682810000|2022-06-08 10:06:50|62.38|61.68|62.38|61.68|62.38|61.68|62.38|61.68|1
1654682820000|2022-06-08 10:07:00|62.37|61.67|62.36|61.66|62.38|61.68|62.35|61.65|10
1654682830000|2022-06-08 10:07:10|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|4
1654682840000|2022-06-08 10:07:20|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|4
1654682850000|2022-06-08 10:07:30|62.35|61.65|62.35|61.65|62.36|61.66|62.35|61.65|7
1654682860000|2022-06-08 10:07:40|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|8
1654682870000|2022-06-08 10:07:50|62.36|61.66|62.35|61.65|62.36|61.66|62.34|61.64|8
1654682880000|2022-06-08 10:08:00|62.36|61.66|62.38|61.68|62.39|61.69|62.36|61.66|15
1654682890000|2022-06-08 10:08:10|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|3
1654682900000|2022-06-08 10:08:20|62.4|61.7|62.39|61.69|62.41|61.71|62.39|61.69|6
1654682910000|2022-06-08 10:08:30|62.38|61.68|62.39|61.69|62.4|61.7|62.38|61.68|15
1654682920000|2022-06-08 10:08:40|62.4|61.7|62.4|61.7|62.41|61.71|62.39|61.69|7
1654682930000|2022-06-08 10:08:50|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|2
1654682940000|2022-06-08 10:09:00|62.39|61.69|62.38|61.68|62.4|61.7|62.36|61.66|15
1654682950000|2022-06-08 10:09:10|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|14
1654682960000|2022-06-08 10:09:20|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|9
1654682970000|2022-06-08 10:09:30|62.38|61.68|62.38|61.68|62.39|61.69|62.38|61.68|3
1654682980000|2022-06-08 10:09:40|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|11
1654682990000|2022-06-08 10:09:50|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|5
1654683000000|2022-06-08 10:10:00|62.39|61.69|62.4|61.7|62.41|61.71|62.39|61.69|10
1654683010000|2022-06-08 10:10:10|62.41|61.71|62.39|61.69|62.41|61.71|62.39|61.69|13
1654683020000|2022-06-08 10:10:20|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|4
1654683030000|2022-06-08 10:10:30|62.4|61.7|62.41|61.71|62.41|61.71|62.39|61.69|12
1654683040000|2022-06-08 10:10:40|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|15
1654683050000|2022-06-08 10:10:50|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|11
1654683060000|2022-06-08 10:11:00|62.4|61.7|62.42|61.72|62.43|61.73|62.4|61.7|13
1654683080000|2022-06-08 10:11:20|62.41|61.71|62.41|61.71|62.42|61.72|62.41|61.71|11
1654683090000|2022-06-08 10:11:30|62.42|61.72|62.42|61.72|62.42|61.72|62.41|61.71|13
1654683100000|2022-06-08 10:11:40|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|10
1654683110000|2022-06-08 10:11:50|62.41|61.71|62.43|61.73|62.43|61.73|62.41|61.71|7
1654683120000|2022-06-08 10:12:00|62.42|61.72|62.41|61.71|62.43|61.73|62.41|61.71|6
1654683130000|2022-06-08 10:12:10|62.42|61.72|62.43|61.73|62.43|61.73|62.41|61.71|11
1654683140000|2022-06-08 10:12:20|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|10
1654683150000|2022-06-08 10:12:30|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|14
1654683160000|2022-06-08 10:12:40|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|10
1654683170000|2022-06-08 10:12:50|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|10
1654683180000|2022-06-08 10:13:00|62.4|61.7|62.45|61.75|62.45|61.75|62.4|61.7|10
1654683190000|2022-06-08 10:13:10|62.46|61.76|62.44|61.74|62.46|61.76|62.44|61.74|12
1654683200000|2022-06-08 10:13:20|62.45|61.75|62.44|61.74|62.47|61.77|62.44|61.74|20
1654683210000|2022-06-08 10:13:30|62.43|61.73|62.44|61.74|62.44|61.74|62.43|61.73|2
1654683230000|2022-06-08 10:13:50|62.43|61.73|62.44|61.74|62.44|61.74|62.43|61.73|8
1654683240000|2022-06-08 10:14:00|62.45|61.75|62.44|61.74|62.46|61.76|62.44|61.74|6
1654683250000|2022-06-08 10:14:10|62.43|61.73|62.44|61.74|62.44|61.74|62.43|61.73|2
1654683270000|2022-06-08 10:14:30|62.45|61.75|62.44|61.74|62.45|61.75|62.44|61.74|2
1654683280000|2022-06-08 10:14:40|62.45|61.75|62.45|61.75|62.45|61.75|62.44|61.74|3
1654683290000|2022-06-08 10:14:50|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|3
1654683300000|2022-06-08 10:15:00|62.42|61.72|62.46|61.76|62.46|61.76|62.41|61.71|12
1654683310000|2022-06-08 10:15:10|62.48|61.78|62.46|61.76|62.48|61.78|62.46|61.76|2
1654683320000|2022-06-08 10:15:20|62.45|61.75|62.45|61.75|62.46|61.76|62.45|61.75|5
1654683330000|2022-06-08 10:15:30|62.46|61.76|62.45|61.75|62.46|61.76|62.45|61.75|10
1654683340000|2022-06-08 10:15:40|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|5
1654683350000|2022-06-08 10:15:50|62.47|61.77|62.46|61.76|62.47|61.77|62.46|61.76|6
1654683360000|2022-06-08 10:16:00|62.47|61.77|62.47|61.77|62.48|61.78|62.46|61.76|7
1654683370000|2022-06-08 10:16:10|62.48|61.78|62.49|61.79|62.49|61.79|62.46|61.76|8
1654683380000|2022-06-08 10:16:20|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|7
1654683390000|2022-06-08 10:16:30|62.49|61.79|62.48|61.78|62.49|61.79|62.47|61.77|14
1654683400000|2022-06-08 10:16:40|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|15
1654683410000|2022-06-08 10:16:50|62.5|61.8|62.51|61.81|62.52|61.82|62.5|61.8|10
1654683420000|2022-06-08 10:17:00|62.5|61.8|62.48|61.78|62.51|61.81|62.47|61.77|14
1654683430000|2022-06-08 10:17:10|62.47|61.77|62.47|61.77|62.47|61.77|62.45|61.75|9
1654683440000|2022-06-08 10:17:20|62.46|61.76|62.46|61.76|62.47|61.77|62.46|61.76|15
1654683450000|2022-06-08 10:17:30|62.47|61.77|62.47|61.77|62.48|61.78|62.47|61.77|7
1654683460000|2022-06-08 10:17:40|62.48|61.78|62.46|61.76|62.48|61.78|62.46|61.76|3
1654683470000|2022-06-08 10:17:50|62.45|61.75|62.44|61.74|62.47|61.77|62.44|61.74|15
1654683480000|2022-06-08 10:18:00|62.46|61.76|62.45|61.75|62.46|61.76|62.44|61.74|12
1654683490000|2022-06-08 10:18:10|62.46|61.76|62.45|61.75|62.46|61.76|62.45|61.75|4
1654683500000|2022-06-08 10:18:20|62.44|61.74|62.44|61.74|62.44|61.74|62.44|61.74|1
1654683510000|2022-06-08 10:18:30|62.45|61.75|62.44|61.74|62.45|61.75|62.44|61.74|18
1654683520000|2022-06-08 10:18:40|62.45|61.75|62.45|61.75|62.45|61.75|62.44|61.74|5
1654683530000|2022-06-08 10:18:50|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|13
1654683540000|2022-06-08 10:19:00|62.45|61.75|62.45|61.75|62.46|61.76|62.45|61.75|11
1654683550000|2022-06-08 10:19:10|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|3
1654683560000|2022-06-08 10:19:20|62.45|61.75|62.44|61.74|62.45|61.75|62.41|61.71|13
1654683570000|2022-06-08 10:19:30|62.43|61.73|62.44|61.74|62.45|61.75|62.43|61.73|6
1654683580000|2022-06-08 10:19:40|62.45|61.75|62.48|61.78|62.48|61.78|62.44|61.74|9
1654683590000|2022-06-08 10:19:50|62.45|61.75|62.48|61.78|62.48|61.78|62.44|61.74|8
1654683600000|2022-06-08 10:20:00|62.44|61.74|62.45|61.75|62.45|61.75|62.44|61.74|6
1654683610000|2022-06-08 10:20:10|62.44|61.74|62.44|61.74|62.48|61.78|62.44|61.74|7
1654683620000|2022-06-08 10:20:20|62.46|61.76|62.45|61.75|62.48|61.78|62.44|61.74|8
1654683630000|2022-06-08 10:20:30|62.44|61.74|62.45|61.75|62.46|61.76|62.44|61.74|16
1654683640000|2022-06-08 10:20:40|62.46|61.76|62.47|61.77|62.48|61.78|62.44|61.74|8
1654683650000|2022-06-08 10:20:50|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|8
1654683660000|2022-06-08 10:21:00|62.48|61.78|62.55|61.85|62.55|61.85|62.48|61.78|14
1654683670000|2022-06-08 10:21:10|62.54|61.84|62.54|61.84|62.55|61.85|62.54|61.84|5
1654683680000|2022-06-08 10:21:20|62.55|61.85|62.54|61.84|62.56|61.86|62.53|61.83|16
1654683690000|2022-06-08 10:21:30|62.53|61.83|62.54|61.84|62.54|61.84|62.53|61.83|14
1654683700000|2022-06-08 10:21:40|62.53|61.83|62.51|61.81|62.54|61.84|62.51|61.81|6
1654683710000|2022-06-08 10:21:50|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|2
1654683720000|2022-06-08 10:22:00|62.49|61.79|62.49|61.79|62.51|61.81|62.48|61.78|14
1654683730000|2022-06-08 10:22:10|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|20
1654683740000|2022-06-08 10:22:20|62.48|61.78|62.49|61.79|62.5|61.8|62.48|61.78|12
1654683750000|2022-06-08 10:22:30|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|3
1654683760000|2022-06-08 10:22:40|62.47|61.77|62.49|61.79|62.49|61.79|62.47|61.77|3
1654683770000|2022-06-08 10:22:50|62.5|61.8|62.49|61.79|62.5|61.8|62.49|61.79|2
1654683780000|2022-06-08 10:23:00|62.5|61.8|62.49|61.79|62.5|61.8|62.48|61.78|4
1654683790000|2022-06-08 10:23:10|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|3
1654683800000|2022-06-08 10:23:20|62.47|61.77|62.49|61.79|62.5|61.8|62.47|61.77|8
1654683810000|2022-06-08 10:23:30|62.5|61.8|62.5|61.8|62.51|61.81|62.5|61.8|13
1654683820000|2022-06-08 10:23:40|62.49|61.79|62.48|61.78|62.5|61.8|62.48|61.78|7
1654683830000|2022-06-08 10:23:50|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|6
1654683840000|2022-06-08 10:24:00|62.49|61.79|62.49|61.79|62.5|61.8|62.49|61.79|11
1654683850000|2022-06-08 10:24:10|62.5|61.8|62.49|61.79|62.5|61.8|62.49|61.79|8
1654683860000|2022-06-08 10:24:20|62.48|61.78|62.48|61.78|62.48|61.78|62.48|61.78|1
1654683890000|2022-06-08 10:24:50|62.49|61.79|62.49|61.79|62.49|61.79|62.49|61.79|1
1654683900000|2022-06-08 10:25:00|62.5|61.8|62.49|61.79|62.5|61.8|62.49|61.79|6
1654683910000|2022-06-08 10:25:10|62.5|61.8|62.52|61.82|62.52|61.82|62.5|61.8|7
1654683920000|2022-06-08 10:25:20|62.51|61.81|62.51|61.81|62.52|61.82|62.51|61.81|9
1654683930000|2022-06-08 10:25:30|62.52|61.82|62.52|61.82|62.53|61.83|62.51|61.81|11
1654683940000|2022-06-08 10:25:40|62.53|61.83|62.54|61.84|62.54|61.84|62.52|61.82|6
1654683950000|2022-06-08 10:25:50|62.53|61.83|62.55|61.85|62.56|61.86|62.52|61.82|15
1654683960000|2022-06-08 10:26:00|62.56|61.86|62.49|61.79|62.56|61.86|62.49|61.79|7
1654683970000|2022-06-08 10:26:10|62.48|61.78|62.48|61.78|62.48|61.78|62.47|61.77|3
1654683980000|2022-06-08 10:26:20|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|8
1654683990000|2022-06-08 10:26:30|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|8
1654684000000|2022-06-08 10:26:40|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|4
1654684010000|2022-06-08 10:26:50|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|2
1654684020000|2022-06-08 10:27:00|62.47|61.77|62.5|61.8|62.51|61.81|62.47|61.77|12
1654684030000|2022-06-08 10:27:10|62.51|61.81|62.5|61.8|62.51|61.81|62.5|61.8|2
1654684040000|2022-06-08 10:27:20|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|7
1654684050000|2022-06-08 10:27:30|62.48|61.78|62.49|61.79|62.5|61.8|62.48|61.78|6
1654684060000|2022-06-08 10:27:40|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|8
1654684070000|2022-06-08 10:27:50|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|3
1654684080000|2022-06-08 10:28:00|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|5
1654684090000|2022-06-08 10:28:10|62.48|61.78|62.5|61.8|62.5|61.8|62.48|61.78|7
1654684110000|2022-06-08 10:28:30|62.49|61.79|62.49|61.79|62.49|61.79|62.49|61.79|1
1654684120000|2022-06-08 10:28:40|62.5|61.8|62.48|61.78|62.51|61.81|62.48|61.78|6
1654684130000|2022-06-08 10:28:50|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|4
1654684140000|2022-06-08 10:29:00|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|2
1654684150000|2022-06-08 10:29:10|62.47|61.77|62.47|61.77|62.47|61.77|62.47|61.77|1
1654684160000|2022-06-08 10:29:20|62.48|61.78|62.48|61.78|62.48|61.78|62.47|61.77|13
1654684170000|2022-06-08 10:29:30|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|18
1654684180000|2022-06-08 10:29:40|62.47|61.77|62.47|61.77|62.48|61.78|62.47|61.77|9
1654684190000|2022-06-08 10:29:50|62.48|61.78|62.48|61.78|62.48|61.78|62.47|61.77|9
1654684200000|2022-06-08 10:30:00|62.47|61.77|62.47|61.77|62.48|61.78|62.47|61.77|13
1654684210000|2022-06-08 10:30:10|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|6
1654684220000|2022-06-08 10:30:20|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|2
1654684230000|2022-06-08 10:30:30|62.48|61.78|62.5|61.8|62.5|61.8|62.48|61.78|3
1654684250000|2022-06-08 10:30:50|62.51|61.81|62.49|61.79|62.51|61.81|62.49|61.79|9
1654684260000|2022-06-08 10:31:00|62.5|61.8|62.47|61.77|62.5|61.8|62.47|61.77|6
1654684270000|2022-06-08 10:31:10|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|4
1654684280000|2022-06-08 10:31:20|62.48|61.78|62.47|61.77|62.48|61.78|62.47|61.77|10
1654684290000|2022-06-08 10:31:30|62.48|61.78|62.48|61.78|62.48|61.78|62.47|61.77|17
1654684300000|2022-06-08 10:31:40|62.47|61.77|62.46|61.76|62.48|61.78|62.46|61.76|8
1654684310000|2022-06-08 10:31:50|62.47|61.77|62.46|61.76|62.47|61.77|62.46|61.76|8
1654684320000|2022-06-08 10:32:00|62.47|61.77|62.47|61.77|62.47|61.77|62.46|61.76|5
1654684330000|2022-06-08 10:32:10|62.48|61.78|62.48|61.78|62.49|61.79|62.47|61.77|15
1654684340000|2022-06-08 10:32:20|62.47|61.77|62.48|61.78|62.49|61.79|62.47|61.77|16
1654684350000|2022-06-08 10:32:30|62.47|61.77|62.48|61.78|62.49|61.79|62.46|61.76|17
1654684360000|2022-06-08 10:32:40|62.49|61.79|62.48|61.78|62.49|61.79|62.46|61.76|11
1654684370000|2022-06-08 10:32:50|62.47|61.77|62.48|61.78|62.49|61.79|62.47|61.77|13
1654684380000|2022-06-08 10:33:00|62.49|61.79|62.5|61.8|62.5|61.8|62.47|61.77|17
1654684390000|2022-06-08 10:33:10|62.49|61.79|62.49|61.79|62.51|61.81|62.48|61.78|17
1654684400000|2022-06-08 10:33:20|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|5
1654684410000|2022-06-08 10:33:30|62.49|61.79|62.49|61.79|62.49|61.79|62.49|61.79|1
1654684420000|2022-06-08 10:33:40|62.5|61.8|62.49|61.79|62.5|61.8|62.49|61.79|6
1654684430000|2022-06-08 10:33:50|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|5
1654684440000|2022-06-08 10:34:00|62.49|61.79|62.5|61.8|62.5|61.8|62.49|61.79|2
1654684450000|2022-06-08 10:34:10|62.49|61.79|62.5|61.8|62.5|61.8|62.49|61.79|4
1654684460000|2022-06-08 10:34:20|62.49|61.79|62.52|61.82|62.53|61.83|62.49|61.79|10
1654684470000|2022-06-08 10:34:30|62.53|61.83|62.56|61.86|62.56|61.86|62.52|61.82|7
1654684480000|2022-06-08 10:34:40|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|7
1654684490000|2022-06-08 10:34:50|62.54|61.84|62.52|61.82|62.54|61.84|62.51|61.81|14
1654684500000|2022-06-08 10:35:00|62.53|61.83|62.53|61.83|62.54|61.84|62.51|61.81|20
1654684510000|2022-06-08 10:35:10|62.52|61.82|62.55|61.85|62.55|61.85|62.52|61.82|20
1654684520000|2022-06-08 10:35:20|62.54|61.84|62.57|61.87|62.58|61.88|62.54|61.84|10
1654684530000|2022-06-08 10:35:30|62.56|61.86|62.56|61.86|62.57|61.87|62.55|61.85|15
1654684540000|2022-06-08 10:35:40|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|8
1654684550000|2022-06-08 10:35:50|62.55|61.85|62.55|61.85|62.55|61.85|62.54|61.84|5
1654684560000|2022-06-08 10:36:00|62.56|61.86|62.57|61.87|62.57|61.87|62.55|61.85|5
1654684570000|2022-06-08 10:36:10|62.56|61.86|62.57|61.87|62.57|61.87|62.56|61.86|10
1654684580000|2022-06-08 10:36:20|62.56|61.86|62.54|61.84|62.58|61.88|62.54|61.84|13
1654684590000|2022-06-08 10:36:30|62.55|61.85|62.55|61.85|62.56|61.86|62.54|61.84|9
1654684600000|2022-06-08 10:36:40|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|14
1654684610000|2022-06-08 10:36:50|62.54|61.84|62.56|61.86|62.57|61.87|62.53|61.83|13
1654684620000|2022-06-08 10:37:00|62.57|61.87|62.61|61.91|62.61|61.91|62.55|61.85|12
1654684630000|2022-06-08 10:37:10|62.62|61.92|62.62|61.92|62.62|61.92|62.6|61.9|20
1654684640000|2022-06-08 10:37:20|62.61|61.91|62.58|61.88|62.61|61.91|62.57|61.87|22
1654684650000|2022-06-08 10:37:30|62.59|61.89|62.59|61.89|62.59|61.89|62.57|61.87|16
1654684660000|2022-06-08 10:37:40|62.58|61.88|62.59|61.89|62.6|61.9|62.57|61.87|16
1654684670000|2022-06-08 10:37:50|62.6|61.9|62.58|61.88|62.6|61.9|62.58|61.88|13
1654684690000|2022-06-08 10:38:10|62.59|61.89|62.6|61.9|62.61|61.91|62.58|61.88|9
1654684700000|2022-06-08 10:38:20|62.61|61.91|62.61|61.91|62.61|61.91|62.6|61.9|9
1654684710000|2022-06-08 10:38:30|62.6|61.9|62.6|61.9|62.62|61.92|62.6|61.9|7
1654684720000|2022-06-08 10:38:40|62.62|61.92|62.61|61.91|62.62|61.92|62.6|61.9|12
1654684730000|2022-06-08 10:38:50|62.62|61.92|62.61|61.91|62.62|61.92|62.61|61.91|8
1654684740000|2022-06-08 10:39:00|62.62|61.92|62.61|61.91|62.62|61.92|62.59|61.89|16
1654684750000|2022-06-08 10:39:10|62.6|61.9|62.61|61.91|62.61|61.91|62.6|61.9|4
1654684760000|2022-06-08 10:39:20|62.6|61.9|62.6|61.9|62.61|61.91|62.6|61.9|11
1654684770000|2022-06-08 10:39:30|62.61|61.91|62.62|61.92|62.62|61.92|62.6|61.9|12
1654684780000|2022-06-08 10:39:40|62.63|61.93|62.63|61.93|62.63|61.93|62.62|61.92|11
1654684790000|2022-06-08 10:39:50|62.62|61.92|62.59|61.89|62.62|61.92|62.59|61.89|11
1654684800000|2022-06-08 10:40:00|62.6|61.9|62.62|61.92|62.63|61.93|62.6|61.9|13
1654684810000|2022-06-08 10:40:10|62.63|61.93|62.67|61.97|62.67|61.97|62.62|61.92|20
1654684820000|2022-06-08 10:40:20|62.68|61.98|62.68|61.98|62.69|61.99|62.67|61.97|17
1654684830000|2022-06-08 10:40:30|62.69|61.99|62.68|61.98|62.69|61.99|62.68|61.98|10
1654684840000|2022-06-08 10:40:40|62.69|61.99|62.68|61.98|62.69|61.99|62.68|61.98|12
1654684850000|2022-06-08 10:40:50|62.69|61.99|62.68|61.98|62.69|61.99|62.68|61.98|10
1654684860000|2022-06-08 10:41:00|62.69|61.99|62.66|61.96|62.69|61.99|62.66|61.96|8
1654684870000|2022-06-08 10:41:10|62.67|61.97|62.65|61.95|62.67|61.97|62.65|61.95|14
1654684880000|2022-06-08 10:41:20|62.66|61.96|62.66|61.96|62.67|61.97|62.65|61.95|15
1654684890000|2022-06-08 10:41:30|62.67|61.97|62.66|61.96|62.67|61.97|62.65|61.95|12
1654684900000|2022-06-08 10:41:40|62.65|61.95|62.65|61.95|62.66|61.96|62.65|61.95|11
1654684910000|2022-06-08 10:41:50|62.66|61.96|62.65|61.95|62.66|61.96|62.65|61.95|12
1654684920000|2022-06-08 10:42:00|62.66|61.96|62.66|61.96|62.66|61.96|62.65|61.95|15
1654684930000|2022-06-08 10:42:10|62.65|61.95|62.65|61.95|62.66|61.96|62.65|61.95|7
1654684940000|2022-06-08 10:42:20|62.67|61.97|62.65|61.95|62.68|61.98|62.65|61.95|12
1654684950000|2022-06-08 10:42:30|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|6
1654684960000|2022-06-08 10:42:40|62.67|61.97|62.67|61.97|62.67|61.97|62.66|61.96|9
1654684970000|2022-06-08 10:42:50|62.68|61.98|62.69|61.99|62.69|61.99|62.67|61.97|8
1654684980000|2022-06-08 10:43:00|62.68|61.98|62.68|61.98|62.68|61.98|62.67|61.97|7
1654684990000|2022-06-08 10:43:10|62.67|61.97|62.67|61.97|62.68|61.98|62.67|61.97|13
1654685000000|2022-06-08 10:43:20|62.66|61.96|62.66|61.96|62.66|61.96|62.65|61.95|7
1654685010000|2022-06-08 10:43:30|62.65|61.95|62.65|61.95|62.66|61.96|62.65|61.95|11
1654685020000|2022-06-08 10:43:40|62.66|61.96|62.66|61.96|62.66|61.96|62.65|61.95|9
1654685030000|2022-06-08 10:43:50|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|6
1654685040000|2022-06-08 10:44:00|62.65|61.95|62.64|61.94|62.67|61.97|62.64|61.94|11
1654685050000|2022-06-08 10:44:10|62.65|61.95|62.65|61.95|62.66|61.96|62.64|61.94|13
1654685060000|2022-06-08 10:44:20|62.66|61.96|62.66|61.96|62.68|61.98|62.65|61.95|7
1654685070000|2022-06-08 10:44:30|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|8
1654685080000|2022-06-08 10:44:40|62.65|61.95|62.65|61.95|62.66|61.96|62.65|61.95|17
1654685090000|2022-06-08 10:44:50|62.66|61.96|62.58|61.88|62.66|61.96|62.58|61.88|8
1654685100000|2022-06-08 10:45:00|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|5
1654685110000|2022-06-08 10:45:10|62.56|61.86|62.57|61.87|62.58|61.88|62.56|61.86|6
1654685120000|2022-06-08 10:45:20|62.56|61.86|62.56|61.86|62.57|61.87|62.56|61.86|5
1654685130000|2022-06-08 10:45:30|62.55|61.85|62.5|61.8|62.56|61.86|62.5|61.8|7
1654685140000|2022-06-08 10:45:40|62.51|61.81|62.48|61.78|62.52|61.82|62.48|61.78|10
1654685150000|2022-06-08 10:45:50|62.49|61.79|62.46|61.76|62.49|61.79|62.46|61.76|8
1654685160000|2022-06-08 10:46:00|62.47|61.77|62.46|61.76|62.47|61.77|62.46|61.76|6
1654685170000|2022-06-08 10:46:10|62.45|61.75|62.41|61.71|62.46|61.76|62.41|61.71|17
1654685180000|2022-06-08 10:46:20|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|6
1654685190000|2022-06-08 10:46:30|62.4|61.7|62.37|61.67|62.4|61.7|62.37|61.67|8
1654685200000|2022-06-08 10:46:40|62.38|61.68|62.38|61.68|62.39|61.69|62.37|61.67|9
1654685210000|2022-06-08 10:46:50|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|9
1654685220000|2022-06-08 10:47:00|62.38|61.68|62.39|61.69|62.4|61.7|62.38|61.68|10
1654685230000|2022-06-08 10:47:10|62.4|61.7|62.37|61.67|62.4|61.7|62.37|61.67|10
1654685240000|2022-06-08 10:47:20|62.39|61.69|62.36|61.66|62.39|61.69|62.36|61.66|18
1654685250000|2022-06-08 10:47:30|62.37|61.67|62.39|61.69|62.39|61.69|62.35|61.65|16
1654685260000|2022-06-08 10:47:40|62.36|61.66|62.36|61.66|62.39|61.69|62.36|61.66|8
1654685270000|2022-06-08 10:47:50|62.37|61.67|62.39|61.69|62.39|61.69|62.36|61.66|11
1654685280000|2022-06-08 10:48:00|62.37|61.67|62.41|61.71|62.41|61.71|62.37|61.67|10
1654685290000|2022-06-08 10:48:10|62.4|61.7|62.41|61.71|62.42|61.72|62.4|61.7|10
1654685300000|2022-06-08 10:48:20|62.4|61.7|62.45|61.75|62.46|61.76|62.4|61.7|7
1654685310000|2022-06-08 10:48:30|62.44|61.74|62.45|61.75|62.45|61.75|62.44|61.74|2
1654685320000|2022-06-08 10:48:40|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|10
1654685330000|2022-06-08 10:48:50|62.45|61.75|62.45|61.75|62.46|61.76|62.44|61.74|11
1654685340000|2022-06-08 10:49:00|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|9
1654685350000|2022-06-08 10:49:10|62.45|61.75|62.45|61.75|62.48|61.78|62.45|61.75|5
1654685360000|2022-06-08 10:49:20|62.46|61.76|62.45|61.75|62.46|61.76|62.44|61.74|7
1654685370000|2022-06-08 10:49:30|62.46|61.76|62.45|61.75|62.46|61.76|62.44|61.74|6
1654685380000|2022-06-08 10:49:40|62.44|61.74|62.45|61.75|62.46|61.76|62.44|61.74|6
1654685390000|2022-06-08 10:49:50|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|3
1654685400000|2022-06-08 10:50:00|62.45|61.75|62.45|61.75|62.46|61.76|62.45|61.75|7
1654685410000|2022-06-08 10:50:10|62.46|61.76|62.47|61.77|62.47|61.77|62.46|61.76|2
1654685420000|2022-06-08 10:50:20|62.46|61.76|62.45|61.75|62.46|61.76|62.45|61.75|8
1654685430000|2022-06-08 10:50:30|62.46|61.76|62.41|61.71|62.46|61.76|62.4|61.7|8
1654685440000|2022-06-08 10:50:40|62.4|61.7|62.39|61.69|62.41|61.71|62.39|61.69|10
1654685450000|2022-06-08 10:50:50|62.38|61.68|62.38|61.68|62.39|61.69|62.38|61.68|13
1654685460000|2022-06-08 10:51:00|62.39|61.69|62.41|61.71|62.41|61.71|62.39|61.69|3
1654685470000|2022-06-08 10:51:10|62.42|61.72|62.45|61.75|62.45|61.75|62.41|61.71|6
1654685480000|2022-06-08 10:51:20|62.44|61.74|62.43|61.73|62.45|61.75|62.43|61.73|10
1654685490000|2022-06-08 10:51:30|62.44|61.74|62.43|61.73|62.45|61.75|62.43|61.73|10
1654685500000|2022-06-08 10:51:40|62.44|61.74|62.43|61.73|62.44|61.74|62.43|61.73|6
1654685510000|2022-06-08 10:51:50|62.45|61.75|62.46|61.76|62.46|61.76|62.44|61.74|6
1654685520000|2022-06-08 10:52:00|62.45|61.75|62.45|61.75|62.46|61.76|62.44|61.74|7
1654685530000|2022-06-08 10:52:10|62.47|61.77|62.48|61.78|62.49|61.79|62.47|61.77|6
1654685540000|2022-06-08 10:52:20|62.49|61.79|62.5|61.8|62.5|61.8|62.48|61.78|6
1654685550000|2022-06-08 10:52:30|62.51|61.81|62.51|61.81|62.51|61.81|62.51|61.81|1
1654685560000|2022-06-08 10:52:40|62.5|61.8|62.52|61.82|62.52|61.82|62.5|61.8|3
1654685570000|2022-06-08 10:52:50|62.53|61.83|62.56|61.86|62.56|61.86|62.52|61.82|13
1654685580000|2022-06-08 10:53:00|62.55|61.85|62.57|61.87|62.58|61.88|62.55|61.85|12
1654685590000|2022-06-08 10:53:10|62.59|61.89|62.59|61.89|62.59|61.89|62.59|61.89|1
1654685600000|2022-06-08 10:53:20|62.6|61.9|62.62|61.92|62.62|61.92|62.6|61.9|7
1654685610000|2022-06-08 10:53:30|62.61|61.91|62.61|61.91|62.62|61.92|62.61|61.91|3
1654685620000|2022-06-08 10:53:40|62.62|61.92|62.58|61.88|62.63|61.93|62.58|61.88|13
1654685630000|2022-06-08 10:53:50|62.59|61.89|62.59|61.89|62.6|61.9|62.58|61.88|11
1654685640000|2022-06-08 10:54:00|62.58|61.88|62.6|61.9|62.6|61.9|62.58|61.88|3
1654685650000|2022-06-08 10:54:10|62.59|61.89|62.6|61.9|62.61|61.91|62.59|61.89|12
1654685660000|2022-06-08 10:54:20|62.59|61.89|62.6|61.9|62.6|61.9|62.59|61.89|2
1654685670000|2022-06-08 10:54:30|62.59|61.89|62.59|61.89|62.6|61.9|62.58|61.88|9
1654685680000|2022-06-08 10:54:40|62.58|61.88|62.59|61.89|62.59|61.89|62.58|61.88|8
1654685690000|2022-06-08 10:54:50|62.6|61.9|62.59|61.89|62.62|61.92|62.59|61.89|15
1654685700000|2022-06-08 10:55:00|62.6|61.9|62.58|61.88|62.6|61.9|62.57|61.87|8
1654685710000|2022-06-08 10:55:10|62.59|61.89|62.51|61.81|62.6|61.9|62.51|61.81|14
1654685720000|2022-06-08 10:55:20|62.5|61.8|62.52|61.82|62.52|61.82|62.5|61.8|5
1654685730000|2022-06-08 10:55:30|62.53|61.83|62.52|61.82|62.53|61.83|62.52|61.82|4
1654685740000|2022-06-08 10:55:40|62.51|61.81|62.52|61.82|62.52|61.82|62.51|61.81|2
1654685750000|2022-06-08 10:55:50|62.53|61.83|62.52|61.82|62.53|61.83|62.52|61.82|2
1654685760000|2022-06-08 10:56:00|62.53|61.83|62.52|61.82|62.53|61.83|62.51|61.81|8
1654685770000|2022-06-08 10:56:10|62.53|61.83|62.53|61.83|62.53|61.83|62.52|61.82|7
1654685780000|2022-06-08 10:56:20|62.52|61.82|62.5|61.8|62.53|61.83|62.49|61.79|8
1654685790000|2022-06-08 10:56:30|62.49|61.79|62.51|61.81|62.51|61.81|62.49|61.79|10
1654685800000|2022-06-08 10:56:40|62.5|61.8|62.51|61.81|62.51|61.81|62.48|61.78|14
1654685810000|2022-06-08 10:56:50|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|3
1654685820000|2022-06-08 10:57:00|62.49|61.79|62.46|61.76|62.5|61.8|62.45|61.75|10
1654685830000|2022-06-08 10:57:10|62.47|61.77|62.46|61.76|62.47|61.77|62.46|61.76|2
1654685840000|2022-06-08 10:57:20|62.47|61.77|62.47|61.77|62.47|61.77|62.46|61.76|3
1654685850000|2022-06-08 10:57:30|62.48|61.78|62.47|61.77|62.48|61.78|62.46|61.76|8
1654685860000|2022-06-08 10:57:40|62.48|61.78|62.48|61.78|62.49|61.79|62.47|61.77|10
1654685870000|2022-06-08 10:57:50|62.47|61.77|62.46|61.76|62.48|61.78|62.46|61.76|15
1654685880000|2022-06-08 10:58:00|62.47|61.77|62.47|61.77|62.48|61.78|62.46|61.76|5
1654685890000|2022-06-08 10:58:10|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|11
1654685900000|2022-06-08 10:58:20|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|7
1654685910000|2022-06-08 10:58:30|62.49|61.79|62.52|61.82|62.52|61.82|62.49|61.79|9
1654685920000|2022-06-08 10:58:40|62.51|61.81|62.52|61.82|62.52|61.82|62.51|61.81|4
1654685930000|2022-06-08 10:58:50|62.51|61.81|62.49|61.79|62.52|61.82|62.48|61.78|15
1654685940000|2022-06-08 10:59:00|62.48|61.78|62.48|61.78|62.48|61.78|62.47|61.77|3
1654685950000|2022-06-08 10:59:10|62.47|61.77|62.48|61.78|62.49|61.79|62.47|61.77|4
1654685960000|2022-06-08 10:59:20|62.47|61.77|62.47|61.77|62.48|61.78|62.47|61.77|7
1654685970000|2022-06-08 10:59:30|62.48|61.78|62.49|61.79|62.49|61.79|62.46|61.76|12
1654685980000|2022-06-08 10:59:40|62.48|61.78|62.5|61.8|62.5|61.8|62.48|61.78|7
1654685990000|2022-06-08 10:59:50|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|6
1654686000000|2022-06-08 11:00:00|62.49|61.79|62.5|61.8|62.5|61.8|62.46|61.76|8
1654686010000|2022-06-08 11:00:10|62.51|61.81|62.49|61.79|62.51|61.81|62.49|61.79|7
1654686020000|2022-06-08 11:00:20|62.5|61.8|62.53|61.83|62.53|61.83|62.5|61.8|11
1654686030000|2022-06-08 11:00:30|62.54|61.84|62.52|61.82|62.54|61.84|62.52|61.82|7
1654686040000|2022-06-08 11:00:40|62.51|61.81|62.52|61.82|62.52|61.82|62.51|61.81|4
1654686050000|2022-06-08 11:00:50|62.53|61.83|62.52|61.82|62.53|61.83|62.52|61.82|6
1654686060000|2022-06-08 11:01:00|62.53|61.83|62.53|61.83|62.53|61.83|62.52|61.82|7
1654686070000|2022-06-08 11:01:10|62.52|61.82|62.51|61.81|62.52|61.82|62.51|61.81|8
1654686080000|2022-06-08 11:01:20|62.52|61.82|62.49|61.79|62.52|61.82|62.49|61.79|10
1654686090000|2022-06-08 11:01:30|62.5|61.8|62.51|61.81|62.51|61.81|62.49|61.79|6
1654686100000|2022-06-08 11:01:40|62.5|61.8|62.5|61.8|62.51|61.81|62.49|61.79|8
1654686110000|2022-06-08 11:01:50|62.49|61.79|62.49|61.79|62.5|61.8|62.49|61.79|7
1654686120000|2022-06-08 11:02:00|62.5|61.8|62.47|61.77|62.5|61.8|62.47|61.77|11
1654686130000|2022-06-08 11:02:10|62.46|61.76|62.46|61.76|62.46|61.76|62.46|61.76|1
1654686140000|2022-06-08 11:02:20|62.45|61.75|62.47|61.77|62.47|61.77|62.45|61.75|4
1654686150000|2022-06-08 11:02:30|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|14
1654686160000|2022-06-08 11:02:40|62.47|61.77|62.47|61.77|62.47|61.77|62.46|61.76|5
1654686170000|2022-06-08 11:02:50|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|11
1654686180000|2022-06-08 11:03:00|62.47|61.77|62.44|61.74|62.47|61.77|62.44|61.74|4
1654686190000|2022-06-08 11:03:10|62.45|61.75|62.45|61.75|62.46|61.76|62.44|61.74|7
1654686200000|2022-06-08 11:03:20|62.44|61.74|62.42|61.72|62.44|61.74|62.4|61.7|13
1654686210000|2022-06-08 11:03:30|62.41|61.71|62.42|61.72|62.43|61.73|62.4|61.7|17
1654686220000|2022-06-08 11:03:40|62.41|61.71|62.41|61.71|62.42|61.72|62.41|61.71|3
1654686230000|2022-06-08 11:03:50|62.42|61.72|62.44|61.74|62.46|61.76|62.42|61.72|12
1654686240000|2022-06-08 11:04:00|62.45|61.75|62.45|61.75|62.45|61.75|62.44|61.74|9
1654686250000|2022-06-08 11:04:10|62.44|61.74|62.45|61.75|62.45|61.75|62.44|61.74|2
1654686260000|2022-06-08 11:04:20|62.46|61.76|62.46|61.76|62.48|61.78|62.46|61.76|7
1654686270000|2022-06-08 11:04:30|62.45|61.75|62.48|61.78|62.48|61.78|62.45|61.75|12
1654686280000|2022-06-08 11:04:40|62.49|61.79|62.48|61.78|62.5|61.8|62.47|61.77|20
1654686290000|2022-06-08 11:04:50|62.47|61.77|62.48|61.78|62.48|61.78|62.46|61.76|8
1654686300000|2022-06-08 11:05:00|62.49|61.79|62.5|61.8|62.51|61.81|62.49|61.79|10
1654686310000|2022-06-08 11:05:10|62.51|61.81|62.51|61.81|62.52|61.82|62.49|61.79|9
1654686320000|2022-06-08 11:05:20|62.52|61.82|62.55|61.85|62.55|61.85|62.51|61.81|13
1654686330000|2022-06-08 11:05:30|62.54|61.84|62.54|61.84|62.55|61.85|62.53|61.83|9
1654686340000|2022-06-08 11:05:40|62.53|61.83|62.53|61.83|62.54|61.84|62.52|61.82|11
1654686350000|2022-06-08 11:05:50|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|2
1654686360000|2022-06-08 11:06:00|62.54|61.84|62.5|61.8|62.54|61.84|62.48|61.78|16
1654686370000|2022-06-08 11:06:10|62.49|61.79|62.49|61.79|62.5|61.8|62.49|61.79|3
1654686380000|2022-06-08 11:06:20|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|3
1654686390000|2022-06-08 11:06:30|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|6
1654686400000|2022-06-08 11:06:40|62.49|61.79|62.49|61.79|62.49|61.79|62.49|61.79|1
1654686410000|2022-06-08 11:06:50|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|4
1654686420000|2022-06-08 11:07:00|62.5|61.8|62.52|61.82|62.52|61.82|62.5|61.8|3
1654686430000|2022-06-08 11:07:10|62.51|61.81|62.51|61.81|62.52|61.82|62.51|61.81|7
1654686440000|2022-06-08 11:07:20|62.5|61.8|62.54|61.84|62.55|61.85|62.5|61.8|6
1654686460000|2022-06-08 11:07:40|62.52|61.82|62.54|61.84|62.54|61.84|62.52|61.82|3
1654686470000|2022-06-08 11:07:50|62.55|61.85|62.54|61.84|62.55|61.85|62.53|61.83|6
1654686480000|2022-06-08 11:08:00|62.55|61.85|62.54|61.84|62.55|61.85|62.54|61.84|6
1654686490000|2022-06-08 11:08:10|62.55|61.85|62.55|61.85|62.55|61.85|62.53|61.83|12
1654686500000|2022-06-08 11:08:20|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|4
1654686510000|2022-06-08 11:08:30|62.54|61.84|62.54|61.84|62.55|61.85|62.53|61.83|11
1654686520000|2022-06-08 11:08:40|62.53|61.83|62.54|61.84|62.54|61.84|62.52|61.82|5
1654686530000|2022-06-08 11:08:50|62.53|61.83|62.54|61.84|62.54|61.84|62.53|61.83|6
1654686540000|2022-06-08 11:09:00|62.53|61.83|62.53|61.83|62.54|61.84|62.52|61.82|5
1654686550000|2022-06-08 11:09:10|62.54|61.84|62.54|61.84|62.54|61.84|62.53|61.83|3
1654686560000|2022-06-08 11:09:20|62.53|61.83|62.53|61.83|62.53|61.83|62.52|61.82|5
1654686570000|2022-06-08 11:09:30|62.54|61.84|62.54|61.84|62.54|61.84|62.54|61.84|1
1654686580000|2022-06-08 11:09:40|62.55|61.85|62.55|61.85|62.55|61.85|62.54|61.84|3
1654686590000|2022-06-08 11:09:50|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|4
1654686600000|2022-06-08 11:10:00|62.54|61.84|62.53|61.83|62.55|61.85|62.53|61.83|6
1654686610000|2022-06-08 11:10:10|62.54|61.84|62.53|61.83|62.54|61.84|62.53|61.83|6
1654686620000|2022-06-08 11:10:20|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|2
1654686630000|2022-06-08 11:10:30|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|3
1654686640000|2022-06-08 11:10:40|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|4
1654686650000|2022-06-08 11:10:50|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|3
1654686660000|2022-06-08 11:11:00|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|4
1654686670000|2022-06-08 11:11:10|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|5
1654686680000|2022-06-08 11:11:20|62.57|61.87|62.57|61.87|62.57|61.87|62.57|61.87|1
1654686690000|2022-06-08 11:11:30|62.58|61.88|62.57|61.87|62.58|61.88|62.55|61.85|4
1654686700000|2022-06-08 11:11:40|62.56|61.86|62.57|61.87|62.57|61.87|62.56|61.86|2
1654686710000|2022-06-08 11:11:50|62.58|61.88|62.59|61.89|62.59|61.89|62.57|61.87|11
1654686720000|2022-06-08 11:12:00|62.6|61.9|62.61|61.91|62.62|61.92|62.58|61.88|10
1654686730000|2022-06-08 11:12:10|62.6|61.9|62.64|61.94|62.64|61.94|62.6|61.9|7
1654686740000|2022-06-08 11:12:20|62.65|61.95|62.66|61.96|62.67|61.97|62.65|61.95|16
1654686750000|2022-06-08 11:12:30|62.67|61.97|62.67|61.97|62.67|61.97|62.66|61.96|5
1654686760000|2022-06-08 11:12:40|62.68|61.98|62.68|61.98|62.68|61.98|62.65|61.95|9
1654686770000|2022-06-08 11:12:50|62.67|61.97|62.68|61.98|62.7|62|62.67|61.97|8
1654686780000|2022-06-08 11:13:00|62.69|61.99|62.66|61.96|62.69|61.99|62.66|61.96|12
1654686790000|2022-06-08 11:13:10|62.65|61.95|62.66|61.96|62.67|61.97|62.65|61.95|12
1654686800000|2022-06-08 11:13:20|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|2
1654686810000|2022-06-08 11:13:30|62.65|61.95|62.65|61.95|62.66|61.96|62.64|61.94|7
1654686820000|2022-06-08 11:13:40|62.64|61.94|62.65|61.95|62.66|61.96|62.64|61.94|5
1654686830000|2022-06-08 11:13:50|62.66|61.96|62.63|61.93|62.66|61.96|62.63|61.93|4
1654686840000|2022-06-08 11:14:00|62.64|61.94|62.6|61.9|62.64|61.94|62.59|61.89|8
1654686850000|2022-06-08 11:14:10|62.59|61.89|62.61|61.91|62.61|61.91|62.59|61.89|3
1654686860000|2022-06-08 11:14:20|62.62|61.92|62.62|61.92|62.62|61.92|62.62|61.92|1
1654686870000|2022-06-08 11:14:30|62.61|61.91|62.58|61.88|62.62|61.92|62.57|61.87|8
1654686880000|2022-06-08 11:14:40|62.59|61.89|62.6|61.9|62.62|61.92|62.59|61.89|5
1654686890000|2022-06-08 11:14:50|62.59|61.89|62.6|61.9|62.6|61.9|62.59|61.89|2
1654686900000|2022-06-08 11:15:00|62.59|61.89|62.57|61.87|62.6|61.9|62.57|61.87|7
1654686910000|2022-06-08 11:15:10|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|11
1654686920000|2022-06-08 11:15:20|62.57|61.87|62.57|61.87|62.57|61.87|62.56|61.86|3
1654686930000|2022-06-08 11:15:30|62.58|61.88|62.57|61.87|62.58|61.88|62.55|61.85|14
1654686940000|2022-06-08 11:15:40|62.56|61.86|62.56|61.86|62.57|61.87|62.56|61.86|5
1654686950000|2022-06-08 11:15:50|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|8
1654686960000|2022-06-08 11:16:00|62.59|61.89|62.59|61.89|62.59|61.89|62.58|61.88|3
1654686970000|2022-06-08 11:16:10|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|3
1654686980000|2022-06-08 11:16:20|62.6|61.9|62.6|61.9|62.6|61.9|62.57|61.87|3
1654686990000|2022-06-08 11:16:30|62.61|61.91|62.61|61.91|62.61|61.91|62.61|61.91|1
1654687000000|2022-06-08 11:16:40|62.6|61.9|62.61|61.91|62.61|61.91|62.59|61.89|6
1654687010000|2022-06-08 11:16:50|62.62|61.92|62.61|61.91|62.62|61.92|62.59|61.89|10
1654687020000|2022-06-08 11:17:00|62.62|61.92|62.61|61.91|62.62|61.92|62.61|61.91|2
1654687040000|2022-06-08 11:17:20|62.62|61.92|62.62|61.92|62.62|61.92|62.61|61.91|3
1654687050000|2022-06-08 11:17:30|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|2
1654687090000|2022-06-08 11:18:10|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|2
1654687100000|2022-06-08 11:18:20|62.61|61.91|62.61|61.91|62.62|61.92|62.61|61.91|3
1654687110000|2022-06-08 11:18:30|62.62|61.92|62.62|61.92|62.62|61.92|62.61|61.91|3
1654687120000|2022-06-08 11:18:40|62.61|61.91|62.61|61.91|62.62|61.92|62.61|61.91|3
1654687130000|2022-06-08 11:18:50|62.62|61.92|62.63|61.93|62.64|61.94|62.62|61.92|8
1654687140000|2022-06-08 11:19:00|62.64|61.94|62.62|61.92|62.64|61.94|62.61|61.91|9
1654687150000|2022-06-08 11:19:10|62.61|61.91|62.63|61.93|62.63|61.93|62.61|61.91|3
1654687160000|2022-06-08 11:19:20|62.62|61.92|62.63|61.93|62.63|61.93|62.61|61.91|6
1654687170000|2022-06-08 11:19:30|62.62|61.92|62.62|61.92|62.62|61.92|62.61|61.91|5
1654687180000|2022-06-08 11:19:40|62.63|61.93|62.65|61.95|62.69|61.99|62.63|61.93|5
1654687190000|2022-06-08 11:19:50|62.66|61.96|62.65|61.95|62.66|61.96|62.65|61.95|8
1654687200000|2022-06-08 11:20:00|62.66|61.96|62.65|61.95|62.66|61.96|62.65|61.95|4
1654687210000|2022-06-08 11:20:10|62.64|61.94|62.64|61.94|62.65|61.95|62.63|61.93|7
1654687220000|2022-06-08 11:20:20|62.63|61.93|62.63|61.93|62.64|61.94|62.63|61.93|5
1654687230000|2022-06-08 11:20:30|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|6
1654687250000|2022-06-08 11:20:50|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|8
1654687260000|2022-06-08 11:21:00|62.64|61.94|62.64|61.94|62.64|61.94|62.63|61.93|9
1654687270000|2022-06-08 11:21:10|62.63|61.93|62.58|61.88|62.63|61.93|62.58|61.88|6
1654687280000|2022-06-08 11:21:20|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|4
1654687290000|2022-06-08 11:21:30|62.57|61.87|62.58|61.88|62.58|61.88|62.57|61.87|2
1654687310000|2022-06-08 11:21:50|62.57|61.87|62.58|61.88|62.58|61.88|62.57|61.87|4
1654687320000|2022-06-08 11:22:00|62.57|61.87|62.56|61.86|62.58|61.88|62.56|61.86|7
1654687330000|2022-06-08 11:22:10|62.57|61.87|62.57|61.87|62.57|61.87|62.56|61.86|13
1654687340000|2022-06-08 11:22:20|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|6
1654687350000|2022-06-08 11:22:30|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|6
1654687360000|2022-06-08 11:22:40|62.56|61.86|62.56|61.86|62.56|61.86|62.56|61.86|1
1654687370000|2022-06-08 11:22:50|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|10
1654687380000|2022-06-08 11:23:00|62.55|61.85|62.49|61.79|62.55|61.85|62.49|61.79|8
1654687390000|2022-06-08 11:23:10|62.48|61.78|62.48|61.78|62.48|61.78|62.47|61.77|3
1654687400000|2022-06-08 11:23:20|62.49|61.79|62.48|61.78|62.49|61.79|62.47|61.77|10
1654687410000|2022-06-08 11:23:30|62.49|61.79|62.49|61.79|62.49|61.79|62.47|61.77|4
1654687420000|2022-06-08 11:23:40|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|5
1654687430000|2022-06-08 11:23:50|62.49|61.79|62.49|61.79|62.49|61.79|62.48|61.78|3
1654687440000|2022-06-08 11:24:00|62.48|61.78|62.47|61.77|62.48|61.78|62.45|61.75|12
1654687450000|2022-06-08 11:24:10|62.48|61.78|62.48|61.78|62.48|61.78|62.48|61.78|1
1654687460000|2022-06-08 11:24:20|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|4
1654687470000|2022-06-08 11:24:30|62.49|61.79|62.47|61.77|62.49|61.79|62.47|61.77|7
1654687480000|2022-06-08 11:24:40|62.48|61.78|62.47|61.77|62.48|61.78|62.47|61.77|8
1654687490000|2022-06-08 11:24:50|62.48|61.78|62.48|61.78|62.48|61.78|62.46|61.76|6
1654687500000|2022-06-08 11:25:00|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|4
1654687510000|2022-06-08 11:25:10|62.49|61.79|62.49|61.79|62.49|61.79|62.48|61.78|3
1654687520000|2022-06-08 11:25:20|62.51|61.81|62.51|61.81|62.52|61.82|62.51|61.81|5
1654687540000|2022-06-08 11:25:40|62.55|61.85|62.54|61.84|62.55|61.85|62.54|61.84|2
1654687550000|2022-06-08 11:25:50|62.55|61.85|62.54|61.84|62.55|61.85|62.54|61.84|2
1654687560000|2022-06-08 11:26:00|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|3
1654687570000|2022-06-08 11:26:10|62.56|61.86|62.56|61.86|62.57|61.87|62.55|61.85|7
1654687580000|2022-06-08 11:26:20|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|3
1654687590000|2022-06-08 11:26:30|62.54|61.84|62.54|61.84|62.55|61.85|62.54|61.84|5
1654687600000|2022-06-08 11:26:40|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|3
1654687610000|2022-06-08 11:26:50|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|7
1654687620000|2022-06-08 11:27:00|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|7
1654687640000|2022-06-08 11:27:20|62.54|61.84|62.54|61.84|62.56|61.86|62.54|61.84|11
1654687650000|2022-06-08 11:27:30|62.55|61.85|62.53|61.83|62.55|61.85|62.53|61.83|5
1654687660000|2022-06-08 11:27:40|62.54|61.84|62.54|61.84|62.54|61.84|62.54|61.84|1
1654687670000|2022-06-08 11:27:50|62.53|61.83|62.53|61.83|62.55|61.85|62.53|61.83|5
1654687680000|2022-06-08 11:28:00|62.54|61.84|62.51|61.81|62.54|61.84|62.51|61.81|5
1654687690000|2022-06-08 11:28:10|62.52|61.82|62.52|61.82|62.52|61.82|62.51|61.81|5
1654687700000|2022-06-08 11:28:20|62.51|61.81|62.52|61.82|62.52|61.82|62.51|61.81|6
1654687710000|2022-06-08 11:28:30|62.51|61.81|62.5|61.8|62.51|61.81|62.5|61.8|2
1654687720000|2022-06-08 11:28:40|62.51|61.81|62.52|61.82|62.52|61.82|62.5|61.8|6
1654687730000|2022-06-08 11:28:50|62.51|61.81|62.52|61.82|62.52|61.82|62.51|61.81|2
1654687740000|2022-06-08 11:29:00|62.51|61.81|62.53|61.83|62.53|61.83|62.5|61.8|7
1654687750000|2022-06-08 11:29:10|62.52|61.82|62.52|61.82|62.53|61.83|62.5|61.8|9
1654687760000|2022-06-08 11:29:20|62.51|61.81|62.49|61.79|62.51|61.81|62.49|61.79|3
1654687770000|2022-06-08 11:29:30|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|9
1654687780000|2022-06-08 11:29:40|62.49|61.79|62.48|61.78|62.49|61.79|62.47|61.77|6
1654687800000|2022-06-08 11:30:00|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|6
1654687810000|2022-06-08 11:30:10|62.47|61.77|62.47|61.77|62.48|61.78|62.47|61.77|3
1654687820000|2022-06-08 11:30:20|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|8
1654687830000|2022-06-08 11:30:30|62.48|61.78|62.48|61.78|62.48|61.78|62.48|61.78|1
1654687840000|2022-06-08 11:30:40|62.49|61.79|62.48|61.78|62.5|61.8|62.48|61.78|8
1654687850000|2022-06-08 11:30:50|62.49|61.79|62.49|61.79|62.5|61.8|62.49|61.79|3
1654687860000|2022-06-08 11:31:00|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|2
1654687870000|2022-06-08 11:31:10|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|3
1654687880000|2022-06-08 11:31:20|62.51|61.81|62.54|61.84|62.55|61.85|62.51|61.81|6
1654687890000|2022-06-08 11:31:30|62.55|61.85|62.53|61.83|62.55|61.85|62.53|61.83|3
1654687900000|2022-06-08 11:31:40|62.54|61.84|62.57|61.87|62.57|61.87|62.53|61.83|7
1654687910000|2022-06-08 11:31:50|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|11
1654687920000|2022-06-08 11:32:00|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|10
1654687930000|2022-06-08 11:32:10|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|6
1654687940000|2022-06-08 11:32:20|62.57|61.87|62.6|61.9|62.6|61.9|62.56|61.86|4
1654687950000|2022-06-08 11:32:30|62.59|61.89|62.6|61.9|62.61|61.91|62.59|61.89|4
1654687960000|2022-06-08 11:32:40|62.61|61.91|62.61|61.91|62.61|61.91|62.6|61.9|3
1654687970000|2022-06-08 11:32:50|62.6|61.9|62.6|61.9|62.6|61.9|62.6|61.9|1
1654687980000|2022-06-08 11:33:00|62.61|61.91|62.6|61.9|62.61|61.91|62.6|61.9|2
1654687990000|2022-06-08 11:33:10|62.61|61.91|62.6|61.9|62.62|61.92|62.6|61.9|12
1654688000000|2022-06-08 11:33:20|62.61|61.91|62.61|61.91|62.61|61.91|62.61|61.91|1
1654688010000|2022-06-08 11:33:30|62.62|61.92|62.65|61.95|62.65|61.95|62.62|61.92|5
1654688020000|2022-06-08 11:33:40|62.66|61.96|62.65|61.95|62.66|61.96|62.65|61.95|4
1654688030000|2022-06-08 11:33:50|62.64|61.94|62.64|61.94|62.65|61.95|62.64|61.94|5
1654688040000|2022-06-08 11:34:00|62.65|61.95|62.64|61.94|62.65|61.95|62.64|61.94|4
1654688050000|2022-06-08 11:34:10|62.65|61.95|62.64|61.94|62.65|61.95|62.64|61.94|8
1654688060000|2022-06-08 11:34:20|62.65|61.95|62.64|61.94|62.65|61.95|62.61|61.91|17
1654688070000|2022-06-08 11:34:30|62.65|61.95|62.63|61.93|62.67|61.97|62.62|61.92|9
1654688080000|2022-06-08 11:34:40|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|6
1654688090000|2022-06-08 11:34:50|62.64|61.94|62.61|61.91|62.64|61.94|62.6|61.9|10
1654688100000|2022-06-08 11:35:00|62.6|61.9|62.61|61.91|62.61|61.91|62.6|61.9|8
1654688110000|2022-06-08 11:35:10|62.62|61.92|62.63|61.93|62.63|61.93|62.62|61.92|2
1654688120000|2022-06-08 11:35:20|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|4
1654688130000|2022-06-08 11:35:30|62.65|61.95|62.67|61.97|62.67|61.97|62.65|61.95|7
1654688140000|2022-06-08 11:35:40|62.66|61.96|62.67|61.97|62.67|61.97|62.66|61.96|4
1654688150000|2022-06-08 11:35:50|62.68|61.98|62.68|61.98|62.69|61.99|62.67|61.97|5
1654688160000|2022-06-08 11:36:00|62.67|61.97|62.67|61.97|62.68|61.98|62.67|61.97|5
1654688170000|2022-06-08 11:36:10|62.68|61.98|62.69|61.99|62.7|62|62.67|61.97|12
1654688180000|2022-06-08 11:36:20|62.68|61.98|62.68|61.98|62.69|61.99|62.68|61.98|3
1654688190000|2022-06-08 11:36:30|62.69|61.99|62.67|61.97|62.69|61.99|62.67|61.97|6
1654688200000|2022-06-08 11:36:40|62.68|61.98|62.66|61.96|62.68|61.98|62.66|61.96|6
1654688210000|2022-06-08 11:36:50|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|14
1654688220000|2022-06-08 11:37:00|62.67|61.97|62.66|61.96|62.67|61.97|62.66|61.96|8
1654688230000|2022-06-08 11:37:10|62.67|61.97|62.65|61.95|62.67|61.97|62.65|61.95|7
1654688240000|2022-06-08 11:37:20|62.64|61.94|62.64|61.94|62.65|61.95|62.63|61.93|11
1654688250000|2022-06-08 11:37:30|62.65|61.95|62.64|61.94|62.65|61.95|62.64|61.94|2
1654688260000|2022-06-08 11:37:40|62.65|61.95|62.64|61.94|62.65|61.95|62.64|61.94|2
1654688270000|2022-06-08 11:37:50|62.66|61.96|62.67|61.97|62.68|61.98|62.66|61.96|8
1654688280000|2022-06-08 11:38:00|62.68|61.98|62.67|61.97|62.68|61.98|62.67|61.97|6
1654688290000|2022-06-08 11:38:10|62.68|61.98|62.67|61.97|62.68|61.98|62.67|61.97|4
1654688310000|2022-06-08 11:38:30|62.66|61.96|62.67|61.97|62.67|61.97|62.66|61.96|6
1654688320000|2022-06-08 11:38:40|62.66|61.96|62.68|61.98|62.68|61.98|62.66|61.96|5
1654688330000|2022-06-08 11:38:50|62.67|61.97|62.68|61.98|62.68|61.98|62.67|61.97|2
1654688340000|2022-06-08 11:39:00|62.67|61.97|62.68|61.98|62.68|61.98|62.66|61.96|6
1654688350000|2022-06-08 11:39:10|62.67|61.97|62.69|61.99|62.69|61.99|62.67|61.97|3
1654688360000|2022-06-08 11:39:20|62.68|61.98|62.69|61.99|62.69|61.99|62.68|61.98|2
1654688370000|2022-06-08 11:39:30|62.68|61.98|62.7|62|62.7|62|62.68|61.98|15
1654688380000|2022-06-08 11:39:40|62.69|61.99|62.69|61.99|62.7|62|62.69|61.99|5
1654688390000|2022-06-08 11:39:50|62.7|62|62.68|61.98|62.7|62|62.68|61.98|7
1654688400000|2022-06-08 11:40:00|62.67|61.97|62.65|61.95|62.67|61.97|62.64|61.94|7
1654688410000|2022-06-08 11:40:10|62.64|61.94|62.65|61.95|62.65|61.95|62.64|61.94|2
1654688420000|2022-06-08 11:40:20|62.66|61.96|62.65|61.95|62.66|61.96|62.65|61.95|2
1654688430000|2022-06-08 11:40:30|62.66|61.96|62.65|61.95|62.66|61.96|62.65|61.95|2
1654688440000|2022-06-08 11:40:40|62.63|61.93|62.58|61.88|62.63|61.93|62.58|61.88|7
1654688450000|2022-06-08 11:40:50|62.57|61.87|62.6|61.9|62.6|61.9|62.57|61.87|12
1654688460000|2022-06-08 11:41:00|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|8
1654688470000|2022-06-08 11:41:10|62.63|61.93|62.62|61.92|62.63|61.93|62.62|61.92|2
1654688480000|2022-06-08 11:41:20|62.61|61.91|62.61|61.91|62.63|61.93|62.6|61.9|7
1654688490000|2022-06-08 11:41:30|62.6|61.9|62.61|61.91|62.62|61.92|62.6|61.9|10
1654688500000|2022-06-08 11:41:40|62.62|61.92|62.6|61.9|62.62|61.92|62.6|61.9|5
1654688520000|2022-06-08 11:42:00|62.59|61.89|62.6|61.9|62.6|61.9|62.59|61.89|6
1654688530000|2022-06-08 11:42:10|62.59|61.89|62.59|61.89|62.61|61.91|62.59|61.89|9
1654688540000|2022-06-08 11:42:20|62.6|61.9|62.6|61.9|62.6|61.9|62.59|61.89|11
1654688550000|2022-06-08 11:42:30|62.59|61.89|62.59|61.89|62.6|61.9|62.59|61.89|7
1654688560000|2022-06-08 11:42:40|62.6|61.9|62.59|61.89|62.6|61.9|62.58|61.88|10
1654688570000|2022-06-08 11:42:50|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|9
1654688580000|2022-06-08 11:43:00|62.59|61.89|62.59|61.89|62.59|61.89|62.58|61.88|5
1654688590000|2022-06-08 11:43:10|62.58|61.88|62.59|61.89|62.6|61.9|62.58|61.88|8
1654688600000|2022-06-08 11:43:20|62.6|61.9|62.6|61.9|62.6|61.9|62.6|61.9|1
1654688610000|2022-06-08 11:43:30|62.61|61.91|62.6|61.9|62.61|61.91|62.59|61.89|6
1654688620000|2022-06-08 11:43:40|62.59|61.89|62.59|61.89|62.6|61.9|62.59|61.89|7
1654688630000|2022-06-08 11:43:50|62.6|61.9|62.62|61.92|62.62|61.92|62.59|61.89|6
1654688640000|2022-06-08 11:44:00|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|6
1654688650000|2022-06-08 11:44:10|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|6
1654688660000|2022-06-08 11:44:20|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|4
1654688670000|2022-06-08 11:44:30|62.61|61.91|62.62|61.92|62.62|61.92|62.61|61.91|2
1654688680000|2022-06-08 11:44:40|62.61|61.91|62.61|61.91|62.62|61.92|62.61|61.91|5
1654688690000|2022-06-08 11:44:50|62.62|61.92|62.61|61.91|62.62|61.92|62.61|61.91|10
1654688700000|2022-06-08 11:45:00|62.6|61.9|62.61|61.91|62.61|61.91|62.59|61.89|8
1654688710000|2022-06-08 11:45:10|62.6|61.9|62.58|61.88|62.6|61.9|62.56|61.86|14
1654688720000|2022-06-08 11:45:20|62.57|61.87|62.59|61.89|62.6|61.9|62.57|61.87|7
1654688730000|2022-06-08 11:45:30|62.6|61.9|62.59|61.89|62.6|61.9|62.58|61.88|8
1654688740000|2022-06-08 11:45:40|62.58|61.88|62.58|61.88|62.58|61.88|62.58|61.88|1
1654688750000|2022-06-08 11:45:50|62.57|61.87|62.58|61.88|62.58|61.88|62.57|61.87|4
1654688760000|2022-06-08 11:46:00|62.57|61.87|62.56|61.86|62.58|61.88|62.56|61.86|8
1654688770000|2022-06-08 11:46:10|62.57|61.87|62.55|61.85|62.57|61.87|62.55|61.85|7
1654688780000|2022-06-08 11:46:20|62.56|61.86|62.57|61.87|62.58|61.88|62.55|61.85|12
1654688790000|2022-06-08 11:46:30|62.56|61.86|62.52|61.82|62.57|61.87|62.51|61.81|10
1654688800000|2022-06-08 11:46:40|62.51|61.81|62.51|61.81|62.52|61.82|62.51|61.81|5
1654688810000|2022-06-08 11:46:50|62.48|61.78|62.48|61.78|62.48|61.78|62.48|61.78|1
1654688820000|2022-06-08 11:47:00|62.47|61.77|62.49|61.79|62.5|61.8|62.47|61.77|13
1654688830000|2022-06-08 11:47:10|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|8
1654688840000|2022-06-08 11:47:20|62.48|61.78|62.46|61.76|62.48|61.78|62.44|61.74|13
1654688850000|2022-06-08 11:47:30|62.45|61.75|62.47|61.77|62.47|61.77|62.45|61.75|12
1654688860000|2022-06-08 11:47:40|62.48|61.78|62.46|61.76|62.48|61.78|62.46|61.76|5
1654688870000|2022-06-08 11:47:50|62.47|61.77|62.46|61.76|62.47|61.77|62.46|61.76|10
1654688880000|2022-06-08 11:48:00|62.47|61.77|62.47|61.77|62.47|61.77|62.46|61.76|17
1654688890000|2022-06-08 11:48:10|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|5
1654688900000|2022-06-08 11:48:20|62.45|61.75|62.44|61.74|62.45|61.75|62.43|61.73|13
1654688910000|2022-06-08 11:48:30|62.45|61.75|62.45|61.75|62.45|61.75|62.44|61.74|7
1654688920000|2022-06-08 11:48:40|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|7
1654688930000|2022-06-08 11:48:50|62.43|61.73|62.41|61.71|62.44|61.74|62.41|61.71|5
1654688940000|2022-06-08 11:49:00|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|4
1654688960000|2022-06-08 11:49:20|62.4|61.7|62.4|61.7|62.41|61.71|62.39|61.69|4
1654688970000|2022-06-08 11:49:30|62.41|61.71|62.43|61.73|62.43|61.73|62.4|61.7|7
1654688980000|2022-06-08 11:49:40|62.42|61.72|62.4|61.7|62.42|61.72|62.4|61.7|11
1654688990000|2022-06-08 11:49:50|62.41|61.71|62.4|61.7|62.41|61.71|62.39|61.69|8
1654689000000|2022-06-08 11:50:00|62.41|61.71|62.39|61.69|62.41|61.71|62.38|61.68|9
1654689010000|2022-06-08 11:50:10|62.38|61.68|62.37|61.67|62.39|61.69|62.37|61.67|10
1654689020000|2022-06-08 11:50:20|62.38|61.68|62.36|61.66|62.38|61.68|62.35|61.65|10
1654689030000|2022-06-08 11:50:30|62.35|61.65|62.36|61.66|62.37|61.67|62.34|61.64|11
1654689040000|2022-06-08 11:50:40|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|6
1654689050000|2022-06-08 11:50:50|62.37|61.67|62.37|61.67|62.38|61.68|62.37|61.67|9
1654689060000|2022-06-08 11:51:00|62.38|61.68|62.37|61.67|62.38|61.68|62.37|61.67|6
1654689070000|2022-06-08 11:51:10|62.38|61.68|62.37|61.67|62.38|61.68|62.36|61.66|6
1654689080000|2022-06-08 11:51:20|62.36|61.66|62.39|61.69|62.4|61.7|62.36|61.66|8
1654689090000|2022-06-08 11:51:30|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|7
1654689100000|2022-06-08 11:51:40|62.41|61.71|62.39|61.69|62.41|61.71|62.39|61.69|9
1654689110000|2022-06-08 11:51:50|62.4|61.7|62.39|61.69|62.4|61.7|62.38|61.68|4
1654689120000|2022-06-08 11:52:00|62.4|61.7|62.41|61.71|62.41|61.71|62.39|61.69|4
1654689130000|2022-06-08 11:52:10|62.42|61.72|62.42|61.72|62.43|61.73|62.41|61.71|5
1654689140000|2022-06-08 11:52:20|62.43|61.73|62.45|61.75|62.46|61.76|62.42|61.72|11
1654689150000|2022-06-08 11:52:30|62.46|61.76|62.41|61.71|62.46|61.76|62.4|61.7|7
1654689160000|2022-06-08 11:52:40|62.4|61.7|62.43|61.73|62.43|61.73|62.4|61.7|8
1654689170000|2022-06-08 11:52:50|62.45|61.75|62.45|61.75|62.45|61.75|62.41|61.71|10
1654689180000|2022-06-08 11:53:00|62.44|61.74|62.45|61.75|62.46|61.76|62.43|61.73|17
1654689190000|2022-06-08 11:53:10|62.46|61.76|62.44|61.74|62.46|61.76|62.44|61.74|7
1654689200000|2022-06-08 11:53:20|62.45|61.75|62.41|61.71|62.45|61.75|62.41|61.71|9
1654689210000|2022-06-08 11:53:30|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|13
1654689220000|2022-06-08 11:53:40|62.41|61.71|62.42|61.72|62.42|61.72|62.4|61.7|16
1654689230000|2022-06-08 11:53:50|62.4|61.7|62.41|61.71|62.41|61.71|62.38|61.68|7
1654689240000|2022-06-08 11:54:00|62.4|61.7|62.38|61.68|62.41|61.71|62.38|61.68|9
1654689250000|2022-06-08 11:54:10|62.39|61.69|62.37|61.67|62.4|61.7|62.37|61.67|9
1654689260000|2022-06-08 11:54:20|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|8
1654689270000|2022-06-08 11:54:30|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|6
1654689280000|2022-06-08 11:54:40|62.36|61.66|62.35|61.65|62.37|61.67|62.35|61.65|17
1654689290000|2022-06-08 11:54:50|62.36|61.66|62.36|61.66|62.37|61.67|62.35|61.65|9
1654689300000|2022-06-08 11:55:00|62.35|61.65|62.37|61.67|62.39|61.69|62.35|61.65|12
1654689310000|2022-06-08 11:55:10|62.38|61.68|62.4|61.7|62.41|61.71|62.38|61.68|5
1654689320000|2022-06-08 11:55:20|62.41|61.71|62.41|61.71|62.41|61.71|62.39|61.69|13
1654689330000|2022-06-08 11:55:30|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|2
1654689340000|2022-06-08 11:55:40|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|4
1654689350000|2022-06-08 11:55:50|62.4|61.7|62.4|61.7|62.41|61.71|62.39|61.69|8
1654689360000|2022-06-08 11:56:00|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|5
1654689370000|2022-06-08 11:56:10|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|3
1654689380000|2022-06-08 11:56:20|62.41|61.71|62.4|61.7|62.41|61.71|62.4|61.7|2
1654689390000|2022-06-08 11:56:30|62.39|61.69|62.4|61.7|62.4|61.7|62.39|61.69|4
1654689400000|2022-06-08 11:56:40|62.41|61.71|62.47|61.77|62.47|61.77|62.41|61.71|12
1654689410000|2022-06-08 11:56:50|62.46|61.76|62.47|61.77|62.47|61.77|62.46|61.76|10
1654689420000|2022-06-08 11:57:00|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|6
1654689430000|2022-06-08 11:57:10|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|5
1654689440000|2022-06-08 11:57:20|62.49|61.79|62.5|61.8|62.5|61.8|62.49|61.79|6
1654689450000|2022-06-08 11:57:30|62.48|61.78|62.47|61.77|62.49|61.79|62.46|61.76|16
1654689460000|2022-06-08 11:57:40|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|18
1654689470000|2022-06-08 11:57:50|62.45|61.75|62.42|61.72|62.46|61.76|62.41|61.71|9
1654689480000|2022-06-08 11:58:00|62.41|61.71|62.41|61.71|62.43|61.73|62.41|61.71|9
1654689490000|2022-06-08 11:58:10|62.42|61.72|62.41|61.71|62.43|61.73|62.4|61.7|10
1654689500000|2022-06-08 11:58:20|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|2
1654689510000|2022-06-08 11:58:30|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|3
1654689520000|2022-06-08 11:58:40|62.41|61.71|62.4|61.7|62.41|61.71|62.4|61.7|2
1654689540000|2022-06-08 11:59:00|62.41|61.71|62.42|61.72|62.43|61.73|62.41|61.71|4
1654689550000|2022-06-08 11:59:10|62.41|61.71|62.41|61.71|62.42|61.72|62.4|61.7|13
1654689560000|2022-06-08 11:59:20|62.42|61.72|62.41|61.71|62.42|61.72|62.4|61.7|6
1654689570000|2022-06-08 11:59:30|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|5
1654689580000|2022-06-08 11:59:40|62.39|61.69|62.39|61.69|62.4|61.7|62.39|61.69|5
1654689590000|2022-06-08 11:59:50|62.4|61.7|62.38|61.68|62.4|61.7|62.38|61.68|13
1654689600000|2022-06-08 12:00:00|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|9
1654689610000|2022-06-08 12:00:10|62.38|61.68|62.38|61.68|62.38|61.68|62.37|61.67|9
1654689620000|2022-06-08 12:00:20|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|12
1654689630000|2022-06-08 12:00:30|62.38|61.68|62.37|61.67|62.38|61.68|62.37|61.67|2
1654689640000|2022-06-08 12:00:40|62.38|61.68|62.39|61.69|62.39|61.69|62.37|61.67|10
1654689650000|2022-06-08 12:00:50|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|16
1654689660000|2022-06-08 12:01:00|62.38|61.68|62.32|61.62|62.39|61.69|62.32|61.62|8
1654689670000|2022-06-08 12:01:10|62.31|61.61|62.31|61.61|62.32|61.62|62.3|61.6|14
1654689680000|2022-06-08 12:01:20|62.3|61.6|62.25|61.55|62.3|61.6|62.25|61.55|9
1654689690000|2022-06-08 12:01:30|62.27|61.57|62.22|61.52|62.27|61.57|62.22|61.52|14
1654689700000|2022-06-08 12:01:40|62.21|61.51|62.21|61.51|62.21|61.51|62.19|61.49|7
1654689710000|2022-06-08 12:01:50|62.2|61.5|62.19|61.49|62.22|61.52|62.19|61.49|13
1654689720000|2022-06-08 12:02:00|62.2|61.5|62.2|61.5|62.21|61.51|62.19|61.49|13
1654689730000|2022-06-08 12:02:10|62.22|61.52|62.21|61.51|62.22|61.52|62.2|61.5|11
1654689740000|2022-06-08 12:02:20|62.22|61.52|62.2|61.5|62.22|61.52|62.2|61.5|9
1654689750000|2022-06-08 12:02:30|62.19|61.49|62.22|61.52|62.22|61.52|62.19|61.49|6
1654689760000|2022-06-08 12:02:40|62.21|61.51|62.22|61.52|62.22|61.52|62.21|61.51|12
1654689770000|2022-06-08 12:02:50|62.23|61.53|62.25|61.55|62.25|61.55|62.22|61.52|3
1654689780000|2022-06-08 12:03:00|62.24|61.54|62.22|61.52|62.26|61.56|62.22|61.52|6
1654689790000|2022-06-08 12:03:10|62.21|61.51|62.21|61.51|62.22|61.52|62.21|61.51|7
1654689800000|2022-06-08 12:03:20|62.22|61.52|62.26|61.56|62.26|61.56|62.21|61.51|15
1654689810000|2022-06-08 12:03:30|62.25|61.55|62.27|61.57|62.28|61.58|62.25|61.55|10
1654689820000|2022-06-08 12:03:40|62.28|61.58|62.32|61.62|62.32|61.62|62.27|61.57|8
1654689830000|2022-06-08 12:03:50|62.31|61.61|62.31|61.61|62.32|61.62|62.31|61.61|7
1654689840000|2022-06-08 12:04:00|62.32|61.62|62.35|61.65|62.36|61.66|62.31|61.61|11
1654689850000|2022-06-08 12:04:10|62.36|61.66|62.31|61.61|62.36|61.66|62.3|61.6|15
1654689860000|2022-06-08 12:04:20|62.32|61.62|62.32|61.62|62.33|61.63|62.31|61.61|17
1654689870000|2022-06-08 12:04:30|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|6
1654689880000|2022-06-08 12:04:40|62.31|61.61|62.32|61.62|62.32|61.62|62.31|61.61|6
1654689890000|2022-06-08 12:04:50|62.31|61.61|62.31|61.61|62.32|61.62|62.31|61.61|7
1654689900000|2022-06-08 12:05:00|62.32|61.62|62.31|61.61|62.32|61.62|62.31|61.61|6
1654689930000|2022-06-08 12:05:30|62.3|61.6|62.37|61.67|62.37|61.67|62.3|61.6|16
1654689940000|2022-06-08 12:05:40|62.38|61.68|62.38|61.68|62.39|61.69|62.36|61.66|17
1654689950000|2022-06-08 12:05:50|62.39|61.69|62.38|61.68|62.4|61.7|62.38|61.68|8
1654689960000|2022-06-08 12:06:00|62.39|61.69|62.39|61.69|62.39|61.69|62.37|61.67|9
1654689970000|2022-06-08 12:06:10|62.4|61.7|62.38|61.68|62.4|61.7|62.38|61.68|17
1654689980000|2022-06-08 12:06:20|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|7
1654689990000|2022-06-08 12:06:30|62.38|61.68|62.39|61.69|62.39|61.69|62.36|61.66|11
1654690000000|2022-06-08 12:06:40|62.38|61.68|62.38|61.68|62.39|61.69|62.38|61.68|7
1654690010000|2022-06-08 12:06:50|62.37|61.67|62.37|61.67|62.38|61.68|62.36|61.66|9
1654690020000|2022-06-08 12:07:00|62.36|61.66|62.34|61.64|62.37|61.67|62.34|61.64|17
1654690030000|2022-06-08 12:07:10|62.33|61.63|62.32|61.62|62.36|61.66|62.3|61.6|14
1654690040000|2022-06-08 12:07:20|62.33|61.63|62.32|61.62|62.33|61.63|62.32|61.62|2
1654690050000|2022-06-08 12:07:30|62.33|61.63|62.33|61.63|62.33|61.63|62.32|61.62|5
1654690060000|2022-06-08 12:07:40|62.32|61.62|62.32|61.62|62.33|61.63|62.32|61.62|5
1654690070000|2022-06-08 12:07:50|62.31|61.61|62.32|61.62|62.33|61.63|62.31|61.61|6
1654690080000|2022-06-08 12:08:00|62.33|61.63|62.29|61.59|62.33|61.63|62.29|61.59|13
1654690090000|2022-06-08 12:08:10|62.3|61.6|62.3|61.6|62.3|61.6|62.29|61.59|9
1654690100000|2022-06-08 12:08:20|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|12
1654690110000|2022-06-08 12:08:30|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|14
1654690120000|2022-06-08 12:08:40|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|14
1654690130000|2022-06-08 12:08:50|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|9
1654690140000|2022-06-08 12:09:00|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|14
1654690150000|2022-06-08 12:09:10|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|3
1654690160000|2022-06-08 12:09:20|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|4
1654690170000|2022-06-08 12:09:30|62.31|61.61|62.33|61.63|62.34|61.64|62.31|61.61|11
1654690180000|2022-06-08 12:09:40|62.32|61.62|62.31|61.61|62.33|61.63|62.31|61.61|14
1654690200000|2022-06-08 12:10:00|62.32|61.62|62.31|61.61|62.33|61.63|62.31|61.61|12
1654690210000|2022-06-08 12:10:10|62.32|61.62|62.33|61.63|62.33|61.63|62.31|61.61|18
1654690220000|2022-06-08 12:10:20|62.32|61.62|62.32|61.62|62.33|61.63|62.32|61.62|7
1654690250000|2022-06-08 12:10:50|62.31|61.61|62.31|61.61|62.31|61.61|62.31|61.61|1
1654690260000|2022-06-08 12:11:00|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|6
1654690280000|2022-06-08 12:11:20|62.32|61.62|62.3|61.6|62.32|61.62|62.3|61.6|5
1654690290000|2022-06-08 12:11:30|62.31|61.61|62.31|61.61|62.32|61.62|62.3|61.6|17
1654690300000|2022-06-08 12:11:40|62.32|61.62|62.31|61.61|62.32|61.62|62.31|61.61|4
1654690310000|2022-06-08 12:11:50|62.32|61.62|62.31|61.61|62.32|61.62|62.31|61.61|6
1654690320000|2022-06-08 12:12:00|62.32|61.62|62.31|61.61|62.32|61.62|62.31|61.61|4
1654690340000|2022-06-08 12:12:20|62.32|61.62|62.31|61.61|62.32|61.62|62.3|61.6|8
1654690350000|2022-06-08 12:12:30|62.33|61.63|62.32|61.62|62.34|61.64|62.32|61.62|8
1654690360000|2022-06-08 12:12:40|62.33|61.63|62.32|61.62|62.33|61.63|62.32|61.62|8
1654690370000|2022-06-08 12:12:50|62.33|61.63|62.35|61.65|62.35|61.65|62.32|61.62|7
1654690380000|2022-06-08 12:13:00|62.34|61.64|62.36|61.66|62.36|61.66|62.34|61.64|5
1654690390000|2022-06-08 12:13:10|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|6
1654690400000|2022-06-08 12:13:20|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|2
1654690410000|2022-06-08 12:13:30|62.38|61.68|62.38|61.68|62.39|61.69|62.36|61.66|9
1654690420000|2022-06-08 12:13:40|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|3
1654690430000|2022-06-08 12:13:50|62.38|61.68|62.38|61.68|62.39|61.69|62.37|61.67|15
1654690440000|2022-06-08 12:14:00|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|8
1654690450000|2022-06-08 12:14:10|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|8
1654690460000|2022-06-08 12:14:20|62.37|61.67|62.36|61.66|62.39|61.69|62.36|61.66|7
1654690470000|2022-06-08 12:14:30|62.38|61.68|62.38|61.68|62.38|61.68|62.36|61.66|10
1654690480000|2022-06-08 12:14:40|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|9
1654690490000|2022-06-08 12:14:50|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|8
1654690500000|2022-06-08 12:15:00|62.38|61.68|62.38|61.68|62.39|61.69|62.36|61.66|11
1654690510000|2022-06-08 12:15:10|62.36|61.66|62.36|61.66|62.38|61.68|62.35|61.65|9
1654690520000|2022-06-08 12:15:20|62.35|61.65|62.3|61.6|62.35|61.65|62.3|61.6|9
1654690530000|2022-06-08 12:15:30|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|18
1654690540000|2022-06-08 12:15:40|62.31|61.61|62.3|61.6|62.31|61.61|62.28|61.58|16
1654690550000|2022-06-08 12:15:50|62.31|61.61|62.29|61.59|62.31|61.61|62.29|61.59|7
1654690560000|2022-06-08 12:16:00|62.3|61.6|62.29|61.59|62.31|61.61|62.29|61.59|11
1654690570000|2022-06-08 12:16:10|62.28|61.58|62.3|61.6|62.31|61.61|62.28|61.58|16
1654690580000|2022-06-08 12:16:20|62.31|61.61|62.3|61.6|62.31|61.61|62.29|61.59|12
1654690590000|2022-06-08 12:16:30|62.31|61.61|62.31|61.61|62.35|61.65|62.31|61.61|10
1654690600000|2022-06-08 12:16:40|62.3|61.6|62.3|61.6|62.31|61.61|62.29|61.59|11
1654690610000|2022-06-08 12:16:50|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|11
1654690620000|2022-06-08 12:17:00|62.28|61.58|62.29|61.59|62.29|61.59|62.27|61.57|11
1654690630000|2022-06-08 12:17:10|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|6
1654690640000|2022-06-08 12:17:20|62.25|61.55|62.26|61.56|62.27|61.57|62.21|61.51|23
1654690650000|2022-06-08 12:17:30|62.27|61.57|62.26|61.56|62.28|61.58|62.25|61.55|16
1654690660000|2022-06-08 12:17:40|62.25|61.55|62.25|61.55|62.26|61.56|62.24|61.54|10
1654690670000|2022-06-08 12:17:50|62.26|61.56|62.26|61.56|62.26|61.56|62.25|61.55|5
1654690680000|2022-06-08 12:18:00|62.27|61.57|62.27|61.57|62.29|61.59|62.27|61.57|5
1654690690000|2022-06-08 12:18:10|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|2
1654690700000|2022-06-08 12:18:20|62.28|61.58|62.3|61.6|62.31|61.61|62.27|61.57|8
1654690710000|2022-06-08 12:18:30|62.31|61.61|62.29|61.59|62.31|61.61|62.29|61.59|21
1654690720000|2022-06-08 12:18:40|62.3|61.6|62.29|61.59|62.3|61.6|62.28|61.58|10
1654690730000|2022-06-08 12:18:50|62.3|61.6|62.29|61.59|62.3|61.6|62.29|61.59|6
1654690740000|2022-06-08 12:19:00|62.3|61.6|62.29|61.59|62.3|61.6|62.29|61.59|4
1654690750000|2022-06-08 12:19:10|62.28|61.58|62.28|61.58|62.28|61.58|62.27|61.57|13
1654690760000|2022-06-08 12:19:20|62.27|61.57|62.27|61.57|62.28|61.58|62.27|61.57|13
1654690780000|2022-06-08 12:19:40|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|4
1654690790000|2022-06-08 12:19:50|62.28|61.58|62.28|61.58|62.28|61.58|62.27|61.57|5
1654690800000|2022-06-08 12:20:00|62.3|61.6|62.36|61.66|62.36|61.66|62.3|61.6|9
1654690810000|2022-06-08 12:20:10|62.35|61.65|62.36|61.66|62.37|61.67|62.35|61.65|10
1654690820000|2022-06-08 12:20:20|62.35|61.65|62.35|61.65|62.36|61.66|62.35|61.65|5
1654690830000|2022-06-08 12:20:30|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|6
1654690840000|2022-06-08 12:20:40|62.36|61.66|62.37|61.67|62.37|61.67|62.35|61.65|8
1654690850000|2022-06-08 12:20:50|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|2
1654690860000|2022-06-08 12:21:00|62.36|61.66|62.37|61.67|62.37|61.67|62.35|61.65|12
1654690870000|2022-06-08 12:21:10|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|4
1654690880000|2022-06-08 12:21:20|62.36|61.66|62.37|61.67|62.38|61.68|62.36|61.66|6
1654690890000|2022-06-08 12:21:30|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|2
1654690900000|2022-06-08 12:21:40|62.36|61.66|62.36|61.66|62.37|61.67|62.36|61.66|13
1654690910000|2022-06-08 12:21:50|62.37|61.67|62.35|61.65|62.37|61.67|62.35|61.65|13
1654690920000|2022-06-08 12:22:00|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|4
1654690930000|2022-06-08 12:22:10|62.31|61.61|62.3|61.6|62.31|61.61|62.27|61.57|13
1654690940000|2022-06-08 12:22:20|62.29|61.59|62.28|61.58|62.31|61.61|62.28|61.58|11
1654690950000|2022-06-08 12:22:30|62.29|61.59|62.27|61.57|62.29|61.59|62.27|61.57|7
1654690960000|2022-06-08 12:22:40|62.28|61.58|62.26|61.56|62.28|61.58|62.26|61.56|9
1654690970000|2022-06-08 12:22:50|62.25|61.55|62.24|61.54|62.26|61.56|62.24|61.54|10
1654690980000|2022-06-08 12:23:00|62.25|61.55|62.25|61.55|62.25|61.55|62.24|61.54|9
1654690990000|2022-06-08 12:23:10|62.24|61.54|62.25|61.55|62.25|61.55|62.24|61.54|8
1654691000000|2022-06-08 12:23:20|62.24|61.54|62.21|61.51|62.25|61.55|62.21|61.51|9
1654691010000|2022-06-08 12:23:30|62.2|61.5|62.21|61.51|62.21|61.51|62.2|61.5|6
1654691020000|2022-06-08 12:23:40|62.2|61.5|62.18|61.48|62.21|61.51|62.18|61.48|13
1654691030000|2022-06-08 12:23:50|62.19|61.49|62.16|61.46|62.2|61.5|62.13|61.43|21
1654691040000|2022-06-08 12:24:00|62.15|61.45|62.07|61.37|62.16|61.46|62.07|61.37|14
1654691050000|2022-06-08 12:24:10|62.06|61.36|62.05|61.35|62.07|61.37|62.04|61.34|9
1654691060000|2022-06-08 12:24:20|62.06|61.36|62|61.3|62.06|61.36|62|61.3|9
1654691070000|2022-06-08 12:24:30|61.98|61.28|62.06|61.36|62.08|61.38|61.98|61.28|13
1654691080000|2022-06-08 12:24:40|62.05|61.35|62.04|61.34|62.07|61.37|62.04|61.34|15
1654691090000|2022-06-08 12:24:50|62.05|61.35|62.05|61.35|62.05|61.35|62.04|61.34|9
1654691100000|2022-06-08 12:25:00|62.06|61.36|62.04|61.34|62.07|61.37|62.04|61.34|13
1654691110000|2022-06-08 12:25:10|62.03|61.33|61.95|61.25|62.03|61.33|61.95|61.25|12
1654691120000|2022-06-08 12:25:20|61.94|61.24|61.85|61.15|61.94|61.24|61.85|61.15|21
1654691130000|2022-06-08 12:25:30|61.86|61.16|61.8|61.1|61.86|61.16|61.77|61.07|22
1654691140000|2022-06-08 12:25:40|61.81|61.11|61.81|61.11|61.85|61.15|61.79|61.09|17
1654691150000|2022-06-08 12:25:50|61.79|61.09|61.78|61.08|61.8|61.1|61.76|61.06|20
1654691160000|2022-06-08 12:26:00|61.77|61.07|61.7|61|61.78|61.08|61.68|60.98|15
1654691170000|2022-06-08 12:26:10|61.69|60.99|61.76|61.06|61.77|61.07|61.69|60.99|19
1654691180000|2022-06-08 12:26:20|61.75|61.05|61.78|61.08|61.78|61.08|61.73|61.03|12
1654691190000|2022-06-08 12:26:30|61.79|61.09|61.87|61.17|61.88|61.18|61.79|61.09|19
1654691200000|2022-06-08 12:26:40|61.88|61.18|61.87|61.17|61.91|61.21|61.86|61.16|19
1654691210000|2022-06-08 12:26:50|61.88|61.18|61.9|61.2|61.9|61.2|61.87|61.17|16
1654691220000|2022-06-08 12:27:00|61.89|61.19|61.86|61.16|61.94|61.24|61.85|61.15|18
1654691230000|2022-06-08 12:27:10|61.87|61.17|61.93|61.23|61.94|61.24|61.87|61.17|14
1654691240000|2022-06-08 12:27:20|61.92|61.22|61.93|61.23|61.94|61.24|61.92|61.22|17
1654691250000|2022-06-08 12:27:30|61.94|61.24|61.96|61.26|61.96|61.26|61.92|61.22|15
1654691260000|2022-06-08 12:27:40|61.97|61.27|62.04|61.34|62.05|61.35|61.97|61.27|15
1654691270000|2022-06-08 12:27:50|61.99|61.29|61.94|61.24|61.99|61.29|61.93|61.23|14
1654691280000|2022-06-08 12:28:00|61.95|61.25|61.97|61.27|61.99|61.29|61.94|61.24|13
1654691290000|2022-06-08 12:28:10|61.96|61.26|61.98|61.28|61.98|61.28|61.95|61.25|11
1654691300000|2022-06-08 12:28:20|62|61.3|62.04|61.34|62.04|61.34|61.99|61.29|15
1654691310000|2022-06-08 12:28:30|62.03|61.33|62.01|61.31|62.05|61.35|62.01|61.31|14
1654691320000|2022-06-08 12:28:40|62.02|61.32|62.04|61.34|62.06|61.36|61.99|61.29|21
1654691330000|2022-06-08 12:28:50|62.03|61.33|62.03|61.33|62.04|61.34|62|61.3|21
1654691340000|2022-06-08 12:29:00|62.02|61.32|62|61.3|62.04|61.34|61.98|61.28|22
1654691350000|2022-06-08 12:29:10|62.01|61.31|61.99|61.29|62.04|61.34|61.99|61.29|16
1654691360000|2022-06-08 12:29:20|62|61.3|62|61.3|62.04|61.34|61.99|61.29|18
1654691370000|2022-06-08 12:29:30|62.02|61.32|62.01|61.31|62.02|61.32|62|61.3|19
1654691380000|2022-06-08 12:29:40|62|61.3|62|61.3|62.03|61.33|62|61.3|16
1654691390000|2022-06-08 12:29:50|62.02|61.32|61.98|61.28|62.02|61.32|61.98|61.28|19
1654691400000|2022-06-08 12:30:00|61.99|61.29|61.94|61.24|61.99|61.29|61.9|61.2|22
1654691410000|2022-06-08 12:30:10|61.95|61.25|61.98|61.28|62|61.3|61.94|61.24|14
1654691420000|2022-06-08 12:30:20|61.99|61.29|61.97|61.27|61.99|61.29|61.96|61.26|12
1654691430000|2022-06-08 12:30:30|61.98|61.28|61.98|61.28|61.99|61.29|61.97|61.27|7
1654691440000|2022-06-08 12:30:40|61.99|61.29|61.99|61.29|62|61.3|61.99|61.29|7
1654691450000|2022-06-08 12:30:50|61.98|61.28|61.99|61.29|62|61.3|61.97|61.27|8
1654691460000|2022-06-08 12:31:00|61.98|61.28|61.99|61.29|61.99|61.29|61.97|61.27|10
1654691470000|2022-06-08 12:31:10|62.01|61.31|62.01|61.31|62.03|61.33|61.99|61.29|13
1654691480000|2022-06-08 12:31:20|62.04|61.34|62.03|61.33|62.06|61.36|62.03|61.33|7
1654691490000|2022-06-08 12:31:30|62.05|61.35|62.02|61.32|62.05|61.35|62.01|61.31|14
1654691500000|2022-06-08 12:31:40|62.03|61.33|61.99|61.29|62.03|61.33|61.99|61.29|15
1654691510000|2022-06-08 12:31:50|62|61.3|62.01|61.31|62.01|61.31|62|61.3|12
1654691520000|2022-06-08 12:32:00|62|61.3|61.93|61.23|62.01|61.31|61.93|61.23|15
1654691530000|2022-06-08 12:32:10|61.94|61.24|61.92|61.22|61.95|61.25|61.9|61.2|22
1654691540000|2022-06-08 12:32:20|61.91|61.21|61.88|61.18|61.91|61.21|61.88|61.18|21
1654691550000|2022-06-08 12:32:30|61.86|61.16|61.86|61.16|61.89|61.19|61.85|61.15|16
1654691560000|2022-06-08 12:32:40|61.87|61.17|61.86|61.16|61.87|61.17|61.86|61.16|14
1654691570000|2022-06-08 12:32:50|61.87|61.17|61.91|61.21|61.91|61.21|61.86|61.16|17
1654691580000|2022-06-08 12:33:00|61.89|61.19|61.87|61.17|61.89|61.19|61.86|61.16|9
1654691590000|2022-06-08 12:33:10|61.88|61.18|61.95|61.25|61.95|61.25|61.88|61.18|17
1654691600000|2022-06-08 12:33:20|61.98|61.28|61.94|61.24|61.98|61.28|61.94|61.24|8
1654691610000|2022-06-08 12:33:30|61.95|61.25|61.95|61.25|61.98|61.28|61.94|61.24|13
1654691620000|2022-06-08 12:33:40|61.96|61.26|61.98|61.28|61.98|61.28|61.95|61.25|13
1654691630000|2022-06-08 12:33:50|61.97|61.27|61.97|61.27|61.98|61.28|61.95|61.25|11
1654691640000|2022-06-08 12:34:00|61.98|61.28|62.01|61.31|62.01|61.31|61.97|61.27|15
1654691650000|2022-06-08 12:34:10|62|61.3|62.02|61.32|62.04|61.34|62|61.3|12
1654691660000|2022-06-08 12:34:20|62.03|61.33|62.03|61.33|62.07|61.37|62.02|61.32|16
1654691670000|2022-06-08 12:34:30|62.04|61.34|62.01|61.31|62.07|61.37|62|61.3|12
1654691680000|2022-06-08 12:34:40|62|61.3|62.01|61.31|62.01|61.31|61.99|61.29|6
1654691690000|2022-06-08 12:34:50|62|61.3|62|61.3|62.01|61.31|61.98|61.28|8
1654691700000|2022-06-08 12:35:00|62.01|61.31|62|61.3|62.02|61.32|61.99|61.29|15
1654691710000|2022-06-08 12:35:10|62.01|61.31|62.08|61.38|62.08|61.38|62|61.3|15
1654691720000|2022-06-08 12:35:20|62.05|61.35|62.04|61.34|62.06|61.36|62.04|61.34|6
1654691730000|2022-06-08 12:35:30|62.02|61.32|62|61.3|62.02|61.32|62|61.3|13
1654691740000|2022-06-08 12:35:40|62.01|61.31|62.01|61.31|62.02|61.32|62|61.3|10
1654691750000|2022-06-08 12:35:50|62.03|61.33|62.05|61.35|62.06|61.36|62.03|61.33|19
1654691760000|2022-06-08 12:36:00|62.04|61.34|62.04|61.34|62.08|61.38|62.04|61.34|9
1654691770000|2022-06-08 12:36:10|62.05|61.35|62.01|61.31|62.06|61.36|62|61.3|13
1654691780000|2022-06-08 12:36:20|62.02|61.32|62|61.3|62.02|61.32|62|61.3|15
1654691790000|2022-06-08 12:36:30|61.99|61.29|62|61.3|62|61.3|61.99|61.29|2
1654691800000|2022-06-08 12:36:40|61.99|61.29|61.97|61.27|61.99|61.29|61.97|61.27|5
1654691810000|2022-06-08 12:36:50|61.96|61.26|61.98|61.28|61.99|61.29|61.96|61.26|13
1654691820000|2022-06-08 12:37:00|61.97|61.27|61.95|61.25|61.99|61.29|61.95|61.25|10
1654691830000|2022-06-08 12:37:10|61.96|61.26|61.96|61.26|61.96|61.26|61.95|61.25|3
1654691840000|2022-06-08 12:37:20|61.95|61.25|61.96|61.26|61.96|61.26|61.95|61.25|8
1654691850000|2022-06-08 12:37:30|61.97|61.27|61.95|61.25|61.98|61.28|61.94|61.24|17
1654691860000|2022-06-08 12:37:40|61.94|61.24|61.96|61.26|61.97|61.27|61.94|61.24|17
1654691870000|2022-06-08 12:37:50|61.95|61.25|61.98|61.28|61.98|61.28|61.95|61.25|10
1654691880000|2022-06-08 12:38:00|61.99|61.29|61.99|61.29|61.99|61.29|61.97|61.27|9
1654691890000|2022-06-08 12:38:10|61.97|61.27|62|61.3|62|61.3|61.97|61.27|5
1654691900000|2022-06-08 12:38:20|61.99|61.29|61.99|61.29|62|61.3|61.99|61.29|11
1654691910000|2022-06-08 12:38:30|62|61.3|61.99|61.29|62|61.3|61.98|61.28|10
1654691920000|2022-06-08 12:38:40|62|61.3|61.98|61.28|62|61.3|61.98|61.28|16
1654691930000|2022-06-08 12:38:50|61.99|61.29|61.96|61.26|61.99|61.29|61.96|61.26|10
1654691940000|2022-06-08 12:39:00|61.95|61.25|61.96|61.26|61.96|61.26|61.93|61.23|7
1654691950000|2022-06-08 12:39:10|61.95|61.25|61.93|61.23|61.96|61.26|61.92|61.22|7
1654691960000|2022-06-08 12:39:20|61.92|61.22|61.93|61.23|61.94|61.24|61.92|61.22|6
1654691970000|2022-06-08 12:39:30|61.94|61.24|61.93|61.23|61.95|61.25|61.92|61.22|15
1654691980000|2022-06-08 12:39:40|61.94|61.24|61.92|61.22|61.94|61.24|61.91|61.21|9
1654691990000|2022-06-08 12:39:50|61.93|61.23|61.92|61.22|61.94|61.24|61.92|61.22|12
1654692000000|2022-06-08 12:40:00|61.93|61.23|61.9|61.2|61.93|61.23|61.9|61.2|13
1654692010000|2022-06-08 12:40:10|61.89|61.19|61.86|61.16|61.89|61.19|61.86|61.16|7
1654692020000|2022-06-08 12:40:20|61.87|61.17|61.87|61.17|61.87|61.17|61.86|61.16|15
1654692030000|2022-06-08 12:40:30|61.86|61.16|61.86|61.16|61.88|61.18|61.86|61.16|14
1654692040000|2022-06-08 12:40:40|61.87|61.17|61.88|61.18|61.9|61.2|61.87|61.17|15
1654692050000|2022-06-08 12:40:50|61.89|61.19|61.9|61.2|61.91|61.21|61.89|61.19|18
1654692060000|2022-06-08 12:41:00|61.91|61.21|61.92|61.22|61.92|61.22|61.9|61.2|12
1654692070000|2022-06-08 12:41:10|61.91|61.21|61.88|61.18|61.91|61.21|61.88|61.18|18
1654692080000|2022-06-08 12:41:20|61.89|61.19|61.88|61.18|61.9|61.2|61.87|61.17|10
1654692090000|2022-06-08 12:41:30|61.87|61.17|61.87|61.17|61.87|61.17|61.85|61.15|9
1654692100000|2022-06-08 12:41:40|61.85|61.15|61.8|61.1|61.87|61.17|61.8|61.1|19
1654692110000|2022-06-08 12:41:50|61.81|61.11|61.81|61.11|61.82|61.12|61.8|61.1|7
1654692120000|2022-06-08 12:42:00|61.8|61.1|61.85|61.15|61.87|61.17|61.8|61.1|15
1654692130000|2022-06-08 12:42:10|61.86|61.16|61.9|61.2|61.91|61.21|61.85|61.15|18
1654692140000|2022-06-08 12:42:20|61.89|61.19|61.89|61.19|61.9|61.2|61.88|61.18|22
1654692150000|2022-06-08 12:42:30|61.88|61.18|61.86|61.16|61.88|61.18|61.85|61.15|15
1654692160000|2022-06-08 12:42:40|61.87|61.17|61.85|61.15|61.88|61.18|61.84|61.14|9
1654692170000|2022-06-08 12:42:50|61.84|61.14|61.87|61.17|61.87|61.17|61.84|61.14|7
1654692180000|2022-06-08 12:43:00|61.85|61.15|61.88|61.18|61.89|61.19|61.85|61.15|16
1654692190000|2022-06-08 12:43:10|61.89|61.19|61.89|61.19|61.89|61.19|61.87|61.17|7
1654692200000|2022-06-08 12:43:20|61.88|61.18|61.87|61.17|61.9|61.2|61.87|61.17|14
1654692210000|2022-06-08 12:43:30|61.89|61.19|61.93|61.23|61.93|61.23|61.87|61.17|15
1654692220000|2022-06-08 12:43:40|61.94|61.24|61.93|61.23|61.94|61.24|61.92|61.22|12
1654692230000|2022-06-08 12:43:50|61.94|61.24|61.97|61.27|61.97|61.27|61.93|61.23|20
1654692240000|2022-06-08 12:44:00|61.98|61.28|62|61.3|62.04|61.34|61.98|61.28|19
1654692250000|2022-06-08 12:44:10|62.01|61.31|62.01|61.31|62.04|61.34|62|61.3|16
1654692260000|2022-06-08 12:44:20|62|61.3|62.01|61.31|62.01|61.31|62|61.3|6
1654692270000|2022-06-08 12:44:30|62.02|61.32|62|61.3|62.02|61.32|62|61.3|9
1654692280000|2022-06-08 12:44:40|61.99|61.29|61.96|61.26|62|61.3|61.95|61.25|6
1654692290000|2022-06-08 12:44:50|61.97|61.27|61.99|61.29|61.99|61.29|61.97|61.27|9
1654692300000|2022-06-08 12:45:00|61.98|61.28|61.97|61.27|61.99|61.29|61.96|61.26|13
1654692310000|2022-06-08 12:45:10|61.98|61.28|61.98|61.28|61.98|61.28|61.97|61.27|3
1654692320000|2022-06-08 12:45:20|61.97|61.27|61.97|61.27|61.98|61.28|61.96|61.26|14
1654692330000|2022-06-08 12:45:30|61.98|61.28|61.99|61.29|61.99|61.29|61.97|61.27|10
1654692340000|2022-06-08 12:45:40|61.98|61.28|61.99|61.29|62|61.3|61.98|61.28|10
1654692350000|2022-06-08 12:45:50|62|61.3|62.03|61.33|62.03|61.33|61.99|61.29|14
1654692360000|2022-06-08 12:46:00|62.04|61.34|62.04|61.34|62.06|61.36|62.04|61.34|10
1654692370000|2022-06-08 12:46:10|62.03|61.33|62.04|61.34|62.04|61.34|62.02|61.32|4
1654692380000|2022-06-08 12:46:20|62.03|61.33|62.03|61.33|62.04|61.34|62.02|61.32|9
1654692390000|2022-06-08 12:46:30|62.02|61.32|62.04|61.34|62.04|61.34|62.02|61.32|3
1654692400000|2022-06-08 12:46:40|62.03|61.33|62.03|61.33|62.04|61.34|62.03|61.33|3
1654692410000|2022-06-08 12:46:50|62.04|61.34|62.04|61.34|62.05|61.35|62.03|61.33|11
1654692420000|2022-06-08 12:47:00|62.05|61.35|62.04|61.34|62.05|61.35|62.04|61.34|6
1654692430000|2022-06-08 12:47:10|62.03|61.33|62.04|61.34|62.06|61.36|62.03|61.33|14
1654692440000|2022-06-08 12:47:20|62.05|61.35|62.03|61.33|62.06|61.36|62.03|61.33|14
1654692450000|2022-06-08 12:47:30|62.04|61.34|62.04|61.34|62.06|61.36|62.03|61.33|21
1654692460000|2022-06-08 12:47:40|62.05|61.35|62.04|61.34|62.06|61.36|62.04|61.34|8
1654692470000|2022-06-08 12:47:50|62.06|61.36|62.04|61.34|62.06|61.36|62.04|61.34|10
1654692480000|2022-06-08 12:48:00|62.06|61.36|62|61.3|62.06|61.36|62|61.3|9
1654692490000|2022-06-08 12:48:10|62.01|61.31|62.04|61.34|62.06|61.36|62.01|61.31|8
1654692500000|2022-06-08 12:48:20|62.05|61.35|62.04|61.34|62.07|61.37|62.02|61.32|24
1654692510000|2022-06-08 12:48:30|62.03|61.33|62.04|61.34|62.05|61.35|62.03|61.33|12
1654692520000|2022-06-08 12:48:40|62.03|61.33|62.05|61.35|62.05|61.35|62.03|61.33|7
1654692530000|2022-06-08 12:48:50|62.04|61.34|62.05|61.35|62.06|61.36|62.04|61.34|7
1654692540000|2022-06-08 12:49:00|62.07|61.37|62.13|61.43|62.13|61.43|62.06|61.36|16
1654692550000|2022-06-08 12:49:10|62.14|61.44|62.11|61.41|62.17|61.47|62.11|61.41|6
1654692560000|2022-06-08 12:49:20|62.12|61.42|62.1|61.4|62.12|61.42|62.09|61.39|9
1654692570000|2022-06-08 12:49:30|62.09|61.39|62.08|61.38|62.1|61.4|62.07|61.37|8
1654692580000|2022-06-08 12:49:40|62.07|61.37|62.06|61.36|62.08|61.38|62.04|61.34|10
1654692590000|2022-06-08 12:49:50|62.07|61.37|62.07|61.37|62.08|61.38|62.06|61.36|9
1654692600000|2022-06-08 12:50:00|62.06|61.36|62.06|61.36|62.07|61.37|62.05|61.35|6
1654692610000|2022-06-08 12:50:10|62.07|61.37|62.07|61.37|62.07|61.37|62.06|61.36|7
1654692620000|2022-06-08 12:50:20|62.06|61.36|62.07|61.37|62.07|61.37|62.05|61.35|7
1654692630000|2022-06-08 12:50:30|62.08|61.38|62.08|61.38|62.08|61.38|62.08|61.38|1
1654692640000|2022-06-08 12:50:40|62.07|61.37|62.08|61.38|62.09|61.39|62.07|61.37|8
1654692650000|2022-06-08 12:50:50|62.09|61.39|62.11|61.41|62.11|61.41|62.08|61.38|11
1654692670000|2022-06-08 12:51:10|62.1|61.4|62.09|61.39|62.1|61.4|62.09|61.39|6
1654692680000|2022-06-08 12:51:20|62.08|61.38|62.1|61.4|62.1|61.4|62.08|61.38|5
1654692700000|2022-06-08 12:51:40|62.09|61.39|62.09|61.39|62.1|61.4|62.09|61.39|3
1654692710000|2022-06-08 12:51:50|62.08|61.38|62.1|61.4|62.1|61.4|62.06|61.36|8
1654692720000|2022-06-08 12:52:00|62.11|61.41|62.1|61.4|62.11|61.41|62.09|61.39|8
1654692730000|2022-06-08 12:52:10|62.09|61.39|62.11|61.41|62.11|61.41|62.09|61.39|5
1654692740000|2022-06-08 12:52:20|62.1|61.4|62.1|61.4|62.1|61.4|62.1|61.4|1
1654692750000|2022-06-08 12:52:30|62.09|61.39|62.09|61.39|62.1|61.4|62.08|61.38|7
1654692760000|2022-06-08 12:52:40|62.06|61.36|62.08|61.38|62.09|61.39|62.04|61.34|17
1654692770000|2022-06-08 12:52:50|62.07|61.37|62.07|61.37|62.08|61.38|62.06|61.36|11
1654692780000|2022-06-08 12:53:00|62.08|61.38|62.08|61.38|62.08|61.38|62.06|61.36|7
1654692790000|2022-06-08 12:53:10|62.07|61.37|62.05|61.35|62.08|61.38|62.05|61.35|21
1654692800000|2022-06-08 12:53:20|62.06|61.36|62.06|61.36|62.06|61.36|62.05|61.35|7
1654692810000|2022-06-08 12:53:30|62.05|61.35|62.07|61.37|62.07|61.37|62.05|61.35|11
1654692820000|2022-06-08 12:53:40|62.06|61.36|62.07|61.37|62.07|61.37|62.06|61.36|8
1654692830000|2022-06-08 12:53:50|62.06|61.36|62.06|61.36|62.07|61.37|62.06|61.36|7
1654692840000|2022-06-08 12:54:00|62.04|61.34|62.04|61.34|62.04|61.34|62.03|61.33|5
1654692850000|2022-06-08 12:54:10|62.03|61.33|61.98|61.28|62.03|61.33|61.98|61.28|7
1654692860000|2022-06-08 12:54:20|61.97|61.27|61.97|61.27|61.98|61.28|61.97|61.27|5
1654692870000|2022-06-08 12:54:30|61.96|61.26|61.96|61.26|61.98|61.28|61.96|61.26|7
1654692880000|2022-06-08 12:54:40|61.97|61.27|61.98|61.28|61.98|61.28|61.96|61.26|4
1654692890000|2022-06-08 12:54:50|61.97|61.27|61.97|61.27|61.98|61.28|61.96|61.26|7
1654692900000|2022-06-08 12:55:00|61.98|61.28|61.98|61.28|61.98|61.28|61.97|61.27|5
1654692910000|2022-06-08 12:55:10|61.97|61.27|62.01|61.31|62.01|61.31|61.97|61.27|13
1654692920000|2022-06-08 12:55:20|62|61.3|61.99|61.29|62.01|61.31|61.97|61.27|9
1654692930000|2022-06-08 12:55:30|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|2
1654692940000|2022-06-08 12:55:40|61.97|61.27|61.99|61.29|62|61.3|61.97|61.27|6
1654692950000|2022-06-08 12:55:50|62|61.3|61.99|61.29|62|61.3|61.96|61.26|9
1654692960000|2022-06-08 12:56:00|62|61.3|61.99|61.29|62|61.3|61.98|61.28|11
1654692970000|2022-06-08 12:56:10|61.98|61.28|62.01|61.31|62.01|61.31|61.98|61.28|7
1654692980000|2022-06-08 12:56:20|62.02|61.32|62.02|61.32|62.04|61.34|62.01|61.31|16
1654692990000|2022-06-08 12:56:30|62.03|61.33|62.04|61.34|62.06|61.36|62.03|61.33|8
1654693000000|2022-06-08 12:56:40|62.02|61.32|62.01|61.31|62.02|61.32|61.98|61.28|12
1654693010000|2022-06-08 12:56:50|62.02|61.32|62.02|61.32|62.02|61.32|62.02|61.32|1
1654693020000|2022-06-08 12:57:00|62.03|61.33|62|61.3|62.03|61.33|62|61.3|6
1654693030000|2022-06-08 12:57:10|62.01|61.31|62.01|61.31|62.02|61.32|62|61.3|11
1654693040000|2022-06-08 12:57:20|62|61.3|62.02|61.32|62.02|61.32|62|61.3|13
1654693050000|2022-06-08 12:57:30|62.01|61.31|62.02|61.32|62.02|61.32|62.01|61.31|6
1654693060000|2022-06-08 12:57:40|62.01|61.31|62.02|61.32|62.02|61.32|62.01|61.31|6
1654693070000|2022-06-08 12:57:50|62.01|61.31|62|61.3|62.01|61.31|61.99|61.29|7
1654693080000|2022-06-08 12:58:00|61.99|61.29|61.97|61.27|62|61.3|61.97|61.27|11
1654693090000|2022-06-08 12:58:10|61.96|61.26|61.94|61.24|61.97|61.27|61.94|61.24|6
1654693100000|2022-06-08 12:58:20|61.93|61.23|61.94|61.24|61.96|61.26|61.93|61.23|8
1654693110000|2022-06-08 12:58:30|61.95|61.25|62|61.3|62|61.3|61.94|61.24|14
1654693120000|2022-06-08 12:58:40|61.99|61.29|61.97|61.27|62|61.3|61.97|61.27|13
1654693130000|2022-06-08 12:58:50|61.98|61.28|61.97|61.27|61.98|61.28|61.97|61.27|12
1654693140000|2022-06-08 12:59:00|61.98|61.28|61.97|61.27|61.98|61.28|61.96|61.26|4
1654693150000|2022-06-08 12:59:10|61.96|61.26|61.97|61.27|61.98|61.28|61.96|61.26|5
1654693160000|2022-06-08 12:59:20|61.95|61.25|61.96|61.26|61.97|61.27|61.94|61.24|7
1654693170000|2022-06-08 12:59:30|61.94|61.24|61.96|61.26|61.97|61.27|61.94|61.24|12
1654693180000|2022-06-08 12:59:40|61.97|61.27|61.97|61.27|61.99|61.29|61.94|61.24|10
1654693190000|2022-06-08 12:59:50|61.95|61.25|61.93|61.23|61.97|61.27|61.92|61.22|11
1654693200000|2022-06-08 13:00:00|61.92|61.22|61.87|61.17|61.94|61.24|61.86|61.16|22
1654693210000|2022-06-08 13:00:10|61.86|61.16|61.87|61.17|61.88|61.18|61.86|61.16|10
1654693220000|2022-06-08 13:00:20|61.86|61.16|61.88|61.18|61.88|61.18|61.81|61.11|15
1654693230000|2022-06-08 13:00:30|61.87|61.17|61.87|61.17|61.87|61.17|61.84|61.14|9
1654693240000|2022-06-08 13:00:40|61.86|61.16|61.86|61.16|61.87|61.17|61.85|61.15|6
1654693250000|2022-06-08 13:00:50|61.87|61.17|61.86|61.16|61.88|61.18|61.86|61.16|14
1654693260000|2022-06-08 13:01:00|61.85|61.15|61.83|61.13|61.86|61.16|61.83|61.13|11
1654693270000|2022-06-08 13:01:10|61.81|61.11|61.83|61.13|61.85|61.15|61.8|61.1|11
1654693280000|2022-06-08 13:01:20|61.84|61.14|61.82|61.12|61.84|61.14|61.8|61.1|16
1654693290000|2022-06-08 13:01:30|61.84|61.14|61.85|61.15|61.85|61.15|61.84|61.14|8
1654693300000|2022-06-08 13:01:40|61.84|61.14|61.84|61.14|61.85|61.15|61.84|61.14|5
1654693310000|2022-06-08 13:01:50|61.85|61.15|61.87|61.17|61.87|61.17|61.84|61.14|13
1654693320000|2022-06-08 13:02:00|61.86|61.16|62.13|61.43|62.14|61.44|61.86|61.16|24
1654693330000|2022-06-08 13:02:10|62.15|61.45|62.13|61.43|62.15|61.45|62.11|61.41|18
1654693340000|2022-06-08 13:02:20|62.12|61.42|62.16|61.46|62.18|61.48|62.12|61.42|16
1654693350000|2022-06-08 13:02:30|62.15|61.45|62.11|61.41|62.17|61.47|62.1|61.4|21
1654693360000|2022-06-08 13:02:40|62.12|61.42|62.08|61.38|62.12|61.42|62.06|61.36|15
1654693370000|2022-06-08 13:02:50|62.07|61.37|62.08|61.38|62.09|61.39|62.06|61.36|8
1654693380000|2022-06-08 13:03:00|62.09|61.39|62.11|61.41|62.12|61.42|62.09|61.39|10
1654693390000|2022-06-08 13:03:10|62.1|61.4|62.1|61.4|62.12|61.42|62.1|61.4|15
1654693400000|2022-06-08 13:03:20|62.11|61.41|62.08|61.38|62.11|61.41|62.08|61.38|10
1654693410000|2022-06-08 13:03:30|62.07|61.37|62.01|61.31|62.1|61.4|62.01|61.31|13
1654693420000|2022-06-08 13:03:40|62|61.3|61.99|61.29|62.01|61.31|61.99|61.29|10
1654693430000|2022-06-08 13:03:50|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|5
1654693440000|2022-06-08 13:04:00|61.97|61.27|61.99|61.29|61.99|61.29|61.97|61.27|5
1654693450000|2022-06-08 13:04:10|61.98|61.28|62.06|61.36|62.06|61.36|61.98|61.28|18
1654693460000|2022-06-08 13:04:20|62.05|61.35|62.05|61.35|62.06|61.36|62.04|61.34|7
1654693470000|2022-06-08 13:04:30|62.04|61.34|62.07|61.37|62.08|61.38|62.04|61.34|8
1654693480000|2022-06-08 13:04:40|62.08|61.38|62.09|61.39|62.11|61.41|62.07|61.37|14
1654693490000|2022-06-08 13:04:50|62.08|61.38|62.1|61.4|62.1|61.4|62.08|61.38|10
1654693500000|2022-06-08 13:05:00|62.09|61.39|62.11|61.41|62.11|61.41|62.09|61.39|9
1654693510000|2022-06-08 13:05:10|62.12|61.42|62.16|61.46|62.18|61.48|62.11|61.41|9
1654693520000|2022-06-08 13:05:20|62.17|61.47|62.27|61.57|62.29|61.59|62.17|61.47|18
1654693530000|2022-06-08 13:05:30|62.26|61.56|62.27|61.57|62.27|61.57|62.21|61.51|14
1654693540000|2022-06-08 13:05:40|62.23|61.53|62.22|61.52|62.27|61.57|62.21|61.51|15
1654693550000|2022-06-08 13:05:50|62.21|61.51|62.22|61.52|62.25|61.55|62.21|61.51|20
1654693560000|2022-06-08 13:06:00|62.21|61.51|62.2|61.5|62.21|61.51|62.19|61.49|15
1654693570000|2022-06-08 13:06:10|62.21|61.51|62.21|61.51|62.22|61.52|62.2|61.5|7
1654693580000|2022-06-08 13:06:20|62.22|61.52|62.21|61.51|62.22|61.52|62.19|61.49|10
1654693590000|2022-06-08 13:06:30|62.2|61.5|62.2|61.5|62.2|61.5|62.18|61.48|9
1654693600000|2022-06-08 13:06:40|62.19|61.49|62.21|61.51|62.21|61.51|62.19|61.49|10
1654693610000|2022-06-08 13:06:50|62.2|61.5|62.22|61.52|62.22|61.52|62.19|61.49|11
1654693620000|2022-06-08 13:07:00|62.21|61.51|62.23|61.53|62.23|61.53|62.21|61.51|11
1654693630000|2022-06-08 13:07:10|62.22|61.52|62.27|61.57|62.27|61.57|62.22|61.52|10
1654693640000|2022-06-08 13:07:20|62.26|61.56|62.26|61.56|62.27|61.57|62.25|61.55|7
1654693650000|2022-06-08 13:07:30|62.27|61.57|62.29|61.59|62.29|61.59|62.27|61.57|16
1654693660000|2022-06-08 13:07:40|62.3|61.6|62.26|61.56|62.32|61.62|62.26|61.56|14
1654693670000|2022-06-08 13:07:50|62.27|61.57|62.27|61.57|62.28|61.58|62.26|61.56|7
1654693680000|2022-06-08 13:08:00|62.28|61.58|62.28|61.58|62.3|61.6|62.27|61.57|16
1654693690000|2022-06-08 13:08:10|62.29|61.59|62.3|61.6|62.31|61.61|62.26|61.56|14
1654693700000|2022-06-08 13:08:20|62.29|61.59|62.29|61.59|62.29|61.59|62.27|61.57|7
1654693710000|2022-06-08 13:08:30|62.26|61.56|62.3|61.6|62.3|61.6|62.26|61.56|12
1654693720000|2022-06-08 13:08:40|62.29|61.59|62.29|61.59|62.3|61.6|62.26|61.56|19
1654693730000|2022-06-08 13:08:50|62.28|61.58|62.26|61.56|62.29|61.59|62.25|61.55|11
1654693740000|2022-06-08 13:09:00|62.29|61.59|62.29|61.59|62.3|61.6|62.25|61.55|8
1654693750000|2022-06-08 13:09:10|62.27|61.57|62.29|61.59|62.29|61.59|62.27|61.57|8
1654693760000|2022-06-08 13:09:20|62.28|61.58|62.28|61.58|62.3|61.6|62.24|61.54|19
1654693770000|2022-06-08 13:09:30|62.29|61.59|62.29|61.59|62.3|61.6|62.26|61.56|11
1654693780000|2022-06-08 13:09:40|62.27|61.57|62.2|61.5|62.29|61.59|62.2|61.5|9
1654693790000|2022-06-08 13:09:50|62.19|61.49|62.21|61.51|62.21|61.51|62.19|61.49|13
1654693800000|2022-06-08 13:10:00|62.2|61.5|62.18|61.48|62.2|61.5|62.17|61.47|11
1654693810000|2022-06-08 13:10:10|62.17|61.47|62.18|61.48|62.18|61.48|62.15|61.45|10
1654693820000|2022-06-08 13:10:20|62.17|61.47|62.16|61.46|62.18|61.48|62.15|61.45|14
1654693830000|2022-06-08 13:10:30|62.17|61.47|62.16|61.46|62.17|61.47|62.16|61.46|4
1654693840000|2022-06-08 13:10:40|62.17|61.47|62.18|61.48|62.18|61.48|62.16|61.46|10
1654693850000|2022-06-08 13:10:50|62.19|61.49|62.19|61.49|62.2|61.5|62.18|61.48|8
1654693860000|2022-06-08 13:11:00|62.18|61.48|62.17|61.47|62.18|61.48|62.16|61.46|12
1654693870000|2022-06-08 13:11:10|62.16|61.46|62.16|61.46|62.17|61.47|62.16|61.46|5
1654693880000|2022-06-08 13:11:20|62.18|61.48|62.2|61.5|62.2|61.5|62.18|61.48|7
1654693890000|2022-06-08 13:11:30|62.21|61.51|62.21|61.51|62.22|61.52|62.21|61.51|7
1654693900000|2022-06-08 13:11:40|62.22|61.52|62.2|61.5|62.22|61.52|62.2|61.5|11
1654693910000|2022-06-08 13:11:50|62.21|61.51|62.22|61.52|62.22|61.52|62.2|61.5|12
1654693920000|2022-06-08 13:12:00|62.21|61.51|62.21|61.51|62.22|61.52|62.21|61.51|5
1654693930000|2022-06-08 13:12:10|62.22|61.52|62.22|61.52|62.22|61.52|62.21|61.51|5
1654693940000|2022-06-08 13:12:20|62.21|61.51|62.22|61.52|62.22|61.52|62.2|61.5|12
1654693950000|2022-06-08 13:12:30|62.21|61.51|62.22|61.52|62.22|61.52|62.21|61.51|8
1654693960000|2022-06-08 13:12:40|62.23|61.53|62.25|61.55|62.25|61.55|62.23|61.53|5
1654693970000|2022-06-08 13:12:50|62.26|61.56|62.3|61.6|62.3|61.6|62.25|61.55|12
1654693980000|2022-06-08 13:13:00|62.31|61.61|62.29|61.59|62.31|61.61|62.29|61.59|11
1654693990000|2022-06-08 13:13:10|62.28|61.58|62.25|61.55|62.29|61.59|62.25|61.55|14
1654694000000|2022-06-08 13:13:20|62.26|61.56|62.24|61.54|62.27|61.57|62.21|61.51|11
1654694010000|2022-06-08 13:13:30|62.25|61.55|62.26|61.56|62.27|61.57|62.21|61.51|12
1654694020000|2022-06-08 13:13:40|62.25|61.55|62.24|61.54|62.27|61.57|62.24|61.54|15
1654694030000|2022-06-08 13:13:50|62.26|61.56|62.24|61.54|62.26|61.56|62.24|61.54|6
1654694040000|2022-06-08 13:14:00|62.23|61.53|62.21|61.51|62.25|61.55|62.21|61.51|8
1654694050000|2022-06-08 13:14:10|62.2|61.5|62.2|61.5|62.22|61.52|62.19|61.49|12
1654694060000|2022-06-08 13:14:20|62.21|61.51|62.22|61.52|62.22|61.52|62.19|61.49|10
1654694070000|2022-06-08 13:14:30|62.23|61.53|62.21|61.51|62.27|61.57|62.21|61.51|11
1654694080000|2022-06-08 13:14:40|62.22|61.52|62.24|61.54|62.25|61.55|62.2|61.5|15
1654694090000|2022-06-08 13:14:50|62.25|61.55|62.28|61.58|62.28|61.58|62.25|61.55|11
1654694100000|2022-06-08 13:15:00|62.29|61.59|62.3|61.6|62.32|61.62|62.28|61.58|15
1654694110000|2022-06-08 13:15:10|62.31|61.61|62.26|61.56|62.33|61.63|62.23|61.53|16
1654694120000|2022-06-08 13:15:20|62.24|61.54|62.25|61.55|62.27|61.57|62.23|61.53|21
1654694130000|2022-06-08 13:15:30|62.26|61.56|62.26|61.56|62.26|61.56|62.25|61.55|11
1654694140000|2022-06-08 13:15:40|62.28|61.58|62.27|61.57|62.3|61.6|62.27|61.57|5
1654694150000|2022-06-08 13:15:50|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|2
1654694160000|2022-06-08 13:16:00|62.28|61.58|62.27|61.57|62.28|61.58|62.26|61.56|10
1654694170000|2022-06-08 13:16:10|62.28|61.58|62.3|61.6|62.3|61.6|62.27|61.57|8
1654694180000|2022-06-08 13:16:20|62.29|61.59|62.28|61.58|62.3|61.6|62.27|61.57|15
1654694190000|2022-06-08 13:16:30|62.27|61.57|62.26|61.56|62.28|61.58|62.25|61.55|15
1654694200000|2022-06-08 13:16:40|62.25|61.55|62.23|61.53|62.27|61.57|62.23|61.53|7
1654694210000|2022-06-08 13:16:50|62.24|61.54|62.26|61.56|62.26|61.56|62.23|61.53|10
1654694220000|2022-06-08 13:17:00|62.27|61.57|62.27|61.57|62.27|61.57|62.25|61.55|12
1654694230000|2022-06-08 13:17:10|62.25|61.55|62.22|61.52|62.26|61.56|62.22|61.52|8
1654694240000|2022-06-08 13:17:20|62.21|61.51|62.2|61.5|62.22|61.52|62.2|61.5|12
1654694250000|2022-06-08 13:17:30|62.21|61.51|62.21|61.51|62.23|61.53|62.2|61.5|20
1654694260000|2022-06-08 13:17:40|62.22|61.52|62.22|61.52|62.23|61.53|62.21|61.51|13
1654694270000|2022-06-08 13:17:50|62.21|61.51|62.24|61.54|62.26|61.56|62.21|61.51|8
1654694280000|2022-06-08 13:18:00|62.25|61.55|62.26|61.56|62.27|61.57|62.25|61.55|6
1654694290000|2022-06-08 13:18:10|62.27|61.57|62.27|61.57|62.27|61.57|62.27|61.57|1
1654694300000|2022-06-08 13:18:20|62.26|61.56|62.27|61.57|62.28|61.58|62.26|61.56|8
1654694310000|2022-06-08 13:18:30|62.28|61.58|62.26|61.56|62.29|61.59|62.26|61.56|6
1654694320000|2022-06-08 13:18:40|62.28|61.58|62.23|61.53|62.29|61.59|62.23|61.53|7
1654694330000|2022-06-08 13:18:50|62.22|61.52|62.22|61.52|62.26|61.56|62.21|61.51|15
1654694340000|2022-06-08 13:19:00|62.23|61.53|62.25|61.55|62.29|61.59|62.23|61.53|22
1654694350000|2022-06-08 13:19:10|62.27|61.57|62.24|61.54|62.27|61.57|62.24|61.54|11
1654694370000|2022-06-08 13:19:30|62.25|61.55|62.25|61.55|62.26|61.56|62.25|61.55|5
1654694380000|2022-06-08 13:19:40|62.24|61.54|62.24|61.54|62.26|61.56|62.24|61.54|12
1654694390000|2022-06-08 13:19:50|62.25|61.55|62.27|61.57|62.28|61.58|62.24|61.54|14
1654694400000|2022-06-08 13:20:00|62.28|61.58|62.28|61.58|62.29|61.59|62.24|61.54|21
1654694410000|2022-06-08 13:20:10|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|10
1654694420000|2022-06-08 13:20:20|62.29|61.59|62.31|61.61|62.31|61.61|62.29|61.59|8
1654694430000|2022-06-08 13:20:30|62.3|61.6|62.3|61.6|62.31|61.61|62.28|61.58|15
1654694440000|2022-06-08 13:20:40|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|6
1654694450000|2022-06-08 13:20:50|62.29|61.59|62.28|61.58|62.3|61.6|62.27|61.57|17
1654694460000|2022-06-08 13:21:00|62.29|61.59|62.29|61.59|62.3|61.6|62.27|61.57|6
1654694470000|2022-06-08 13:21:10|62.27|61.57|62.29|61.59|62.29|61.59|62.27|61.57|8
1654694480000|2022-06-08 13:21:20|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|10
1654694490000|2022-06-08 13:21:30|62.28|61.58|62.29|61.59|62.29|61.59|62.27|61.57|6
1654694500000|2022-06-08 13:21:40|62.27|61.57|62.25|61.55|62.29|61.59|62.25|61.55|15
1654694510000|2022-06-08 13:21:50|62.26|61.56|62.25|61.55|62.26|61.56|62.25|61.55|6
1654694520000|2022-06-08 13:22:00|62.27|61.57|62.27|61.57|62.29|61.59|62.25|61.55|5
1654694530000|2022-06-08 13:22:10|62.28|61.58|62.27|61.57|62.29|61.59|62.27|61.57|8
1654694540000|2022-06-08 13:22:20|62.28|61.58|62.29|61.59|62.3|61.6|62.28|61.58|6
1654694550000|2022-06-08 13:22:30|62.3|61.6|62.3|61.6|62.31|61.61|62.28|61.58|13
1654694560000|2022-06-08 13:22:40|62.29|61.59|62.3|61.6|62.32|61.62|62.29|61.59|14
1654694570000|2022-06-08 13:22:50|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|4
1654694580000|2022-06-08 13:23:00|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|10
1654694600000|2022-06-08 13:23:20|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|8
1654694610000|2022-06-08 13:23:30|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|10
1654694620000|2022-06-08 13:23:40|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|8
1654694630000|2022-06-08 13:23:50|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|11
1654694640000|2022-06-08 13:24:00|62.32|61.62|62.31|61.61|62.32|61.62|62.3|61.6|14
1654694650000|2022-06-08 13:24:10|62.3|61.6|62.3|61.6|62.31|61.61|62.29|61.59|9
1654694660000|2022-06-08 13:24:20|62.31|61.61|62.31|61.61|62.33|61.63|62.31|61.61|8
1654694670000|2022-06-08 13:24:30|62.32|61.62|62.31|61.61|62.32|61.62|62.3|61.6|8
1654694680000|2022-06-08 13:24:40|62.32|61.62|62.36|61.66|62.37|61.67|62.32|61.62|5
1654694690000|2022-06-08 13:24:50|62.35|61.65|62.34|61.64|62.35|61.65|62.34|61.64|2
1654694700000|2022-06-08 13:25:00|62.35|61.65|62.37|61.67|62.37|61.67|62.34|61.64|5
1654694710000|2022-06-08 13:25:10|62.39|61.69|62.39|61.69|62.4|61.7|62.39|61.69|7
1654694720000|2022-06-08 13:25:20|62.38|61.68|62.4|61.7|62.41|61.71|62.38|61.68|7
1654694730000|2022-06-08 13:25:30|62.41|61.71|62.45|61.75|62.47|61.77|62.41|61.71|13
1654694740000|2022-06-08 13:25:40|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|13
1654694750000|2022-06-08 13:25:50|62.47|61.77|62.45|61.75|62.47|61.77|62.45|61.75|9
1654694760000|2022-06-08 13:26:00|62.46|61.76|62.44|61.74|62.46|61.76|62.42|61.72|8
1654694770000|2022-06-08 13:26:10|62.45|61.75|62.48|61.78|62.48|61.78|62.43|61.73|18
1654694780000|2022-06-08 13:26:20|62.47|61.77|62.44|61.74|62.48|61.78|62.44|61.74|15
1654694790000|2022-06-08 13:26:30|62.45|61.75|62.44|61.74|62.45|61.75|62.44|61.74|10
1654694800000|2022-06-08 13:26:40|62.43|61.73|62.39|61.69|62.43|61.73|62.38|61.68|11
1654694810000|2022-06-08 13:26:50|62.38|61.68|62.39|61.69|62.4|61.7|62.38|61.68|5
1654694820000|2022-06-08 13:27:00|62.38|61.68|62.39|61.69|62.4|61.7|62.38|61.68|6
1654694830000|2022-06-08 13:27:10|62.41|61.71|62.41|61.71|62.42|61.72|62.4|61.7|13
1654694840000|2022-06-08 13:27:20|62.42|61.72|62.42|61.72|62.42|61.72|62.41|61.71|7
1654694850000|2022-06-08 13:27:30|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|6
1654694860000|2022-06-08 13:27:40|62.43|61.73|62.42|61.72|62.43|61.73|62.41|61.71|12
1654694870000|2022-06-08 13:27:50|62.43|61.73|62.42|61.72|62.43|61.73|62.41|61.71|10
1654694880000|2022-06-08 13:28:00|62.41|61.71|62.42|61.72|62.43|61.73|62.41|61.71|14
1654694890000|2022-06-08 13:28:10|62.43|61.73|62.47|61.77|62.5|61.8|62.43|61.73|16
1654694900000|2022-06-08 13:28:20|62.46|61.76|62.45|61.75|62.47|61.77|62.45|61.75|6
1654694910000|2022-06-08 13:28:30|62.46|61.76|62.46|61.76|62.47|61.77|62.43|61.73|14
1654694920000|2022-06-08 13:28:40|62.45|61.75|62.46|61.76|62.5|61.8|62.45|61.75|20
1654694930000|2022-06-08 13:28:50|62.45|61.75|62.46|61.76|62.47|61.77|62.45|61.75|18
1654694940000|2022-06-08 13:29:00|62.47|61.77|62.47|61.77|62.47|61.77|62.45|61.75|5
1654694950000|2022-06-08 13:29:10|62.48|61.78|62.47|61.77|62.5|61.8|62.46|61.76|7
1654694960000|2022-06-08 13:29:20|62.46|61.76|62.45|61.75|62.47|61.77|62.45|61.75|10
1654694970000|2022-06-08 13:29:30|62.46|61.76|62.46|61.76|62.47|61.77|62.46|61.76|9
1654694980000|2022-06-08 13:29:40|62.47|61.77|62.47|61.77|62.48|61.78|62.46|61.76|6
1654694990000|2022-06-08 13:29:50|62.48|61.78|62.49|61.79|62.49|61.79|62.46|61.76|6
1654695000000|2022-06-08 13:30:00|62.48|61.78|62.47|61.77|62.5|61.8|62.46|61.76|19
1654695010000|2022-06-08 13:30:10|62.51|61.81|62.49|61.79|62.52|61.82|62.49|61.79|17
1654695020000|2022-06-08 13:30:20|62.48|61.78|62.38|61.68|62.49|61.79|62.38|61.68|15
1654695030000|2022-06-08 13:30:30|62.37|61.67|62.37|61.67|62.37|61.67|62.35|61.65|12
1654695040000|2022-06-08 13:30:40|62.36|61.66|62.36|61.66|62.4|61.7|62.35|61.65|10
1654695050000|2022-06-08 13:30:50|62.38|61.68|62.36|61.66|62.39|61.69|62.36|61.66|9
1654695060000|2022-06-08 13:31:00|62.35|61.65|62.28|61.58|62.35|61.65|62.26|61.56|19
1654695070000|2022-06-08 13:31:10|62.27|61.57|62.35|61.65|62.36|61.66|62.27|61.57|13
1654695080000|2022-06-08 13:31:20|62.36|61.66|62.45|61.75|62.46|61.76|62.36|61.66|19
1654695090000|2022-06-08 13:31:30|62.44|61.74|62.46|61.76|62.47|61.77|62.44|61.74|5
1654695100000|2022-06-08 13:31:40|62.47|61.77|62.44|61.74|62.49|61.79|62.44|61.74|16
1654695110000|2022-06-08 13:31:50|62.46|61.76|62.41|61.71|62.46|61.76|62.38|61.68|19
1654695120000|2022-06-08 13:32:00|62.4|61.7|62.36|61.66|62.4|61.7|62.34|61.64|18
1654695130000|2022-06-08 13:32:10|62.34|61.64|62.45|61.75|62.45|61.75|62.34|61.64|22
1654695140000|2022-06-08 13:32:20|62.46|61.76|62.37|61.67|62.46|61.76|62.37|61.67|17
1654695150000|2022-06-08 13:32:30|62.38|61.68|62.36|61.66|62.38|61.68|62.34|61.64|12
1654695160000|2022-06-08 13:32:40|62.35|61.65|62.36|61.66|62.36|61.66|62.34|61.64|15
1654695170000|2022-06-08 13:32:50|62.35|61.65|62.4|61.7|62.4|61.7|62.35|61.65|19
1654695180000|2022-06-08 13:33:00|62.41|61.71|62.42|61.72|62.42|61.72|62.38|61.68|16
1654695190000|2022-06-08 13:33:10|62.43|61.73|62.48|61.78|62.48|61.78|62.43|61.73|19
1654695200000|2022-06-08 13:33:20|62.46|61.76|62.44|61.74|62.47|61.77|62.44|61.74|14
1654695210000|2022-06-08 13:33:30|62.45|61.75|62.45|61.75|62.47|61.77|62.44|61.74|16
1654695220000|2022-06-08 13:33:40|62.44|61.74|62.41|61.71|62.47|61.77|62.4|61.7|25
1654695230000|2022-06-08 13:33:50|62.42|61.72|62.45|61.75|62.47|61.77|62.42|61.72|15
1654695240000|2022-06-08 13:34:00|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|13
1654695250000|2022-06-08 13:34:10|62.47|61.77|62.5|61.8|62.5|61.8|62.46|61.76|10
1654695260000|2022-06-08 13:34:20|62.51|61.81|62.51|61.81|62.53|61.83|62.5|61.8|12
1654695270000|2022-06-08 13:34:30|62.5|61.8|62.48|61.78|62.5|61.8|62.47|61.77|7
1654695280000|2022-06-08 13:34:40|62.47|61.77|62.54|61.84|62.54|61.84|62.46|61.76|16
1654695290000|2022-06-08 13:34:50|62.55|61.85|62.64|61.94|62.64|61.94|62.55|61.85|16
1654695300000|2022-06-08 13:35:00|62.63|61.93|62.76|62.06|62.76|62.06|62.6|61.9|20
1654695310000|2022-06-08 13:35:10|62.77|62.07|62.9|62.2|62.9|62.2|62.76|62.06|26
1654695320000|2022-06-08 13:35:20|62.91|62.21|62.94|62.24|62.98|62.28|62.91|62.21|24
1654695330000|2022-06-08 13:35:30|62.93|62.23|62.96|62.26|63|62.3|62.9|62.2|24
1654695340000|2022-06-08 13:35:40|62.95|62.25|62.91|62.21|62.98|62.28|62.9|62.2|25
1654695350000|2022-06-08 13:35:50|62.9|62.2|62.93|62.23|62.94|62.24|62.89|62.19|15
1654695360000|2022-06-08 13:36:00|62.92|62.22|62.96|62.26|62.96|62.26|62.88|62.18|22
1654695370000|2022-06-08 13:36:10|62.97|62.27|62.98|62.28|62.98|62.28|62.94|62.24|13
1654695380000|2022-06-08 13:36:20|62.96|62.26|62.96|62.26|63|62.3|62.95|62.25|19
1654695390000|2022-06-08 13:36:30|62.97|62.27|62.94|62.24|62.98|62.28|62.9|62.2|23
1654695400000|2022-06-08 13:36:40|62.95|62.25|62.94|62.24|62.96|62.26|62.92|62.22|20
1654695410000|2022-06-08 13:36:50|62.93|62.23|62.94|62.24|62.95|62.25|62.91|62.21|23
1654695420000|2022-06-08 13:37:00|62.93|62.23|62.92|62.22|62.95|62.25|62.91|62.21|19
1654695430000|2022-06-08 13:37:10|62.94|62.24|62.95|62.25|62.98|62.28|62.94|62.24|19
1654695440000|2022-06-08 13:37:20|62.96|62.26|62.94|62.24|62.98|62.28|62.93|62.23|16
1654695450000|2022-06-08 13:37:30|62.93|62.23|62.94|62.24|62.96|62.26|62.9|62.2|16
1654695460000|2022-06-08 13:37:40|62.93|62.23|62.95|62.25|62.97|62.27|62.93|62.23|15
1654695470000|2022-06-08 13:37:50|62.94|62.24|62.93|62.23|62.98|62.28|62.93|62.23|13
1654695480000|2022-06-08 13:38:00|62.94|62.24|62.94|62.24|62.96|62.26|62.94|62.24|22
1654695490000|2022-06-08 13:38:10|62.93|62.23|62.9|62.2|62.93|62.23|62.88|62.18|18
1654695500000|2022-06-08 13:38:20|62.91|62.21|62.95|62.25|62.99|62.29|62.91|62.21|20
1654695510000|2022-06-08 13:38:30|62.96|62.26|62.96|62.26|62.97|62.27|62.94|62.24|19
1654695520000|2022-06-08 13:38:40|62.95|62.25|62.95|62.25|62.96|62.26|62.94|62.24|24
1654695530000|2022-06-08 13:38:50|62.96|62.26|63.04|62.34|63.04|62.34|62.95|62.25|14
1654695540000|2022-06-08 13:39:00|63.03|62.33|62.97|62.27|63.05|62.35|62.97|62.27|23
1654695550000|2022-06-08 13:39:10|62.98|62.28|63.1|62.4|63.1|62.4|62.96|62.26|20
1654695560000|2022-06-08 13:39:20|63.11|62.41|63.14|62.44|63.14|62.44|63.09|62.39|25
1654695570000|2022-06-08 13:39:30|63.15|62.45|63.16|62.46|63.17|62.47|63.11|62.41|14
1654695580000|2022-06-08 13:39:40|63.17|62.47|63.28|62.58|63.3|62.6|63.16|62.46|23
1654695590000|2022-06-08 13:39:50|63.26|62.56|63.23|62.53|63.28|62.58|63.19|62.49|19
1654695600000|2022-06-08 13:40:00|63.22|62.52|63.17|62.47|63.23|62.53|63.14|62.44|29
1654695610000|2022-06-08 13:40:10|63.16|62.46|63.11|62.41|63.17|62.47|63.1|62.4|32
1654695620000|2022-06-08 13:40:20|63.1|62.4|63.1|62.4|63.11|62.41|63.07|62.37|15
1654695630000|2022-06-08 13:40:30|63.09|62.39|63.06|62.36|63.11|62.41|63.06|62.36|22
1654695640000|2022-06-08 13:40:40|63.08|62.38|63.11|62.41|63.13|62.43|63.07|62.37|24
1654695650000|2022-06-08 13:40:50|63.12|62.42|63.08|62.38|63.12|62.42|63.06|62.36|22
1654695660000|2022-06-08 13:41:00|63.07|62.37|63.02|62.32|63.07|62.37|62.98|62.28|22
1654695670000|2022-06-08 13:41:10|63|62.3|63|62.3|63.01|62.31|62.94|62.24|31
1654695680000|2022-06-08 13:41:20|62.99|62.29|63|62.3|63|62.3|62.97|62.27|16
1654695690000|2022-06-08 13:41:30|63.02|62.32|62.95|62.25|63.06|62.36|62.95|62.25|23
1654695700000|2022-06-08 13:41:40|62.96|62.26|62.99|62.29|63.01|62.31|62.96|62.26|26
1654695710000|2022-06-08 13:41:50|63|62.3|63|62.3|63.01|62.31|62.98|62.28|21
1654695720000|2022-06-08 13:42:00|62.98|62.28|62.96|62.26|63.01|62.31|62.96|62.26|22
1654695730000|2022-06-08 13:42:10|62.98|62.28|62.91|62.21|62.98|62.28|62.91|62.21|25
1654695740000|2022-06-08 13:42:20|62.92|62.22|62.96|62.26|62.97|62.27|62.91|62.21|17
1654695750000|2022-06-08 13:42:30|62.95|62.25|62.99|62.29|62.99|62.29|62.93|62.23|23
1654695760000|2022-06-08 13:42:40|62.98|62.28|63.04|62.34|63.04|62.34|62.97|62.27|18
1654695770000|2022-06-08 13:42:50|63.03|62.33|63.01|62.31|63.06|62.36|62.99|62.29|17
1654695780000|2022-06-08 13:43:00|63|62.3|62.99|62.29|63.07|62.37|62.99|62.29|17
1654695790000|2022-06-08 13:43:10|63.02|62.32|63.01|62.31|63.06|62.36|63|62.3|18
1654695800000|2022-06-08 13:43:20|63.02|62.32|63.06|62.36|63.07|62.37|63.01|62.31|24
1654695810000|2022-06-08 13:43:30|63.07|62.37|63.07|62.37|63.08|62.38|63.05|62.35|16
1654695820000|2022-06-08 13:43:40|63.06|62.36|63|62.3|63.07|62.37|62.99|62.29|21
1654695830000|2022-06-08 13:43:50|63.01|62.31|63.05|62.35|63.06|62.36|62.99|62.29|18
1654695840000|2022-06-08 13:44:00|63.04|62.34|63.01|62.31|63.07|62.37|62.98|62.28|26
1654695850000|2022-06-08 13:44:10|62.99|62.29|62.96|62.26|63.02|62.32|62.96|62.26|17
1654695860000|2022-06-08 13:44:20|62.98|62.28|62.95|62.25|63|62.3|62.94|62.24|15
1654695870000|2022-06-08 13:44:30|62.96|62.26|62.94|62.24|62.99|62.29|62.94|62.24|23
1654695880000|2022-06-08 13:44:40|62.95|62.25|62.96|62.26|62.97|62.27|62.94|62.24|8
1654695890000|2022-06-08 13:44:50|62.95|62.25|62.94|62.24|62.95|62.25|62.94|62.24|12
1654695900000|2022-06-08 13:45:00|62.95|62.25|62.98|62.28|62.99|62.29|62.94|62.24|24
1654695910000|2022-06-08 13:45:10|62.97|62.27|62.94|62.24|62.98|62.28|62.93|62.23|15
1654695920000|2022-06-08 13:45:20|62.95|62.25|62.97|62.27|62.97|62.27|62.95|62.25|13
1654695930000|2022-06-08 13:45:30|62.96|62.26|62.95|62.25|62.97|62.27|62.94|62.24|13
1654695940000|2022-06-08 13:45:40|62.96|62.26|63.05|62.35|63.06|62.36|62.95|62.25|17
1654695950000|2022-06-08 13:45:50|63.04|62.34|63.04|62.34|63.07|62.37|63.03|62.33|18
1654695960000|2022-06-08 13:46:00|63.03|62.33|63.04|62.34|63.05|62.35|63.03|62.33|14
1654695970000|2022-06-08 13:46:10|63.05|62.35|63.01|62.31|63.06|62.36|63|62.3|12
1654695980000|2022-06-08 13:46:20|63|62.3|62.97|62.27|63|62.3|62.96|62.26|6
1654695990000|2022-06-08 13:46:30|62.98|62.28|63.01|62.31|63.02|62.32|62.97|62.27|13
1654696000000|2022-06-08 13:46:40|63.02|62.32|63.04|62.34|63.06|62.36|63|62.3|13
1654696010000|2022-06-08 13:46:50|63.06|62.36|63.11|62.41|63.11|62.41|63.03|62.33|16
1654696020000|2022-06-08 13:47:00|63.1|62.4|63.11|62.41|63.15|62.45|63.09|62.39|18
1654696030000|2022-06-08 13:47:10|63.12|62.42|63.09|62.39|63.12|62.42|63.06|62.36|23
1654696040000|2022-06-08 13:47:20|63.08|62.38|63.12|62.42|63.13|62.43|63.08|62.38|11
1654696050000|2022-06-08 13:47:30|63.13|62.43|63.14|62.44|63.16|62.46|63.12|62.42|16
1654696060000|2022-06-08 13:47:40|63.12|62.42|63.14|62.44|63.14|62.44|63.12|62.42|11
1654696070000|2022-06-08 13:47:50|63.13|62.43|63.16|62.46|63.16|62.46|63.13|62.43|16
1654696080000|2022-06-08 13:48:00|63.17|62.47|63.18|62.48|63.19|62.49|63.16|62.46|14
1654696090000|2022-06-08 13:48:10|63.19|62.49|63.19|62.49|63.2|62.5|63.18|62.48|15
1654696100000|2022-06-08 13:48:20|63.2|62.5|63.19|62.49|63.2|62.5|63.19|62.49|12
1654696110000|2022-06-08 13:48:30|63.2|62.5|63.18|62.48|63.23|62.53|63.18|62.48|10
1654696120000|2022-06-08 13:48:40|63.19|62.49|63.2|62.5|63.2|62.5|63.16|62.46|11
1654696130000|2022-06-08 13:48:50|63.21|62.51|63.21|62.51|63.22|62.52|63.19|62.49|17
1654696140000|2022-06-08 13:49:00|63.22|62.52|63.24|62.54|63.26|62.56|63.21|62.51|18
1654696150000|2022-06-08 13:49:10|63.25|62.55|63.3|62.6|63.31|62.61|63.24|62.54|16
1654696160000|2022-06-08 13:49:20|63.31|62.61|63.42|62.72|63.43|62.73|63.31|62.61|17
1654696170000|2022-06-08 13:49:30|63.43|62.73|63.54|62.84|63.6|62.9|63.43|62.73|25
1654696180000|2022-06-08 13:49:40|63.52|62.82|63.5|62.8|63.54|62.84|63.44|62.74|23
1654696190000|2022-06-08 13:49:50|63.49|62.79|63.52|62.82|63.53|62.83|63.47|62.77|17
1654696200000|2022-06-08 13:50:00|63.51|62.81|63.68|62.98|63.68|62.98|63.49|62.79|23
1654696210000|2022-06-08 13:50:10|63.66|62.96|63.55|62.85|63.67|62.97|63.54|62.84|32
1654696220000|2022-06-08 13:50:20|63.54|62.84|63.49|62.79|63.56|62.86|63.48|62.78|21
1654696230000|2022-06-08 13:50:30|63.51|62.81|63.47|62.77|63.56|62.86|63.47|62.77|24
1654696240000|2022-06-08 13:50:40|63.49|62.79|63.46|62.76|63.49|62.79|63.45|62.75|28
1654696250000|2022-06-08 13:50:50|63.47|62.77|63.35|62.65|63.47|62.77|63.35|62.65|21
1654696260000|2022-06-08 13:51:00|63.36|62.66|63.39|62.69|63.4|62.7|63.34|62.64|24
1654696270000|2022-06-08 13:51:10|63.4|62.7|63.4|62.7|63.42|62.72|63.38|62.68|23
1654696280000|2022-06-08 13:51:20|63.41|62.71|63.39|62.69|63.46|62.76|63.39|62.69|14
1654696290000|2022-06-08 13:51:30|63.4|62.7|63.39|62.69|63.45|62.75|63.39|62.69|12
1654696300000|2022-06-08 13:51:40|63.38|62.68|63.37|62.67|63.39|62.69|63.36|62.66|14
1654696310000|2022-06-08 13:51:50|63.36|62.66|63.36|62.66|63.38|62.68|63.36|62.66|12
1654696320000|2022-06-08 13:52:00|63.37|62.67|63.35|62.65|63.39|62.69|63.34|62.64|13
1654696330000|2022-06-08 13:52:10|63.36|62.66|63.34|62.64|63.36|62.66|63.33|62.63|15
1654696340000|2022-06-08 13:52:20|63.35|62.65|63.32|62.62|63.37|62.67|63.32|62.62|12
1654696350000|2022-06-08 13:52:30|63.3|62.6|63.36|62.66|63.37|62.67|63.3|62.6|15
1654696360000|2022-06-08 13:52:40|63.35|62.65|63.34|62.64|63.36|62.66|63.34|62.64|10
1654696370000|2022-06-08 13:52:50|63.36|62.66|63.35|62.65|63.36|62.66|63.33|62.63|11
1654696380000|2022-06-08 13:53:00|63.34|62.64|63.34|62.64|63.35|62.65|63.32|62.62|22
1654696390000|2022-06-08 13:53:10|63.33|62.63|63.33|62.63|63.35|62.65|63.33|62.63|8
1654696400000|2022-06-08 13:53:20|63.32|62.62|63.31|62.61|63.33|62.63|63.31|62.61|8
1654696410000|2022-06-08 13:53:30|63.3|62.6|63.33|62.63|63.34|62.64|63.27|62.57|19
1654696420000|2022-06-08 13:53:40|63.32|62.62|63.29|62.59|63.32|62.62|63.27|62.57|15
1654696430000|2022-06-08 13:53:50|63.28|62.58|63.34|62.64|63.35|62.65|63.28|62.58|17
1654696440000|2022-06-08 13:54:00|63.32|62.62|63.39|62.69|63.39|62.69|63.32|62.62|13
1654696450000|2022-06-08 13:54:10|63.38|62.68|63.39|62.69|63.4|62.7|63.37|62.67|9
1654696460000|2022-06-08 13:54:20|63.38|62.68|63.4|62.7|63.4|62.7|63.37|62.67|5
1654696470000|2022-06-08 13:54:30|63.41|62.71|63.49|62.79|63.49|62.79|63.41|62.71|20
1654696480000|2022-06-08 13:54:40|63.48|62.78|63.49|62.79|63.49|62.79|63.46|62.76|9
1654696490000|2022-06-08 13:54:50|63.48|62.78|63.47|62.77|63.49|62.79|63.47|62.77|8
1654696500000|2022-06-08 13:55:00|63.46|62.76|63.47|62.77|63.47|62.77|63.44|62.74|12
1654696510000|2022-06-08 13:55:10|63.49|62.79|63.38|62.68|63.49|62.79|63.38|62.68|16
1654696520000|2022-06-08 13:55:20|63.36|62.66|63.38|62.68|63.39|62.69|63.36|62.66|16
1654696530000|2022-06-08 13:55:30|63.39|62.69|63.42|62.72|63.43|62.73|63.38|62.68|9
1654696540000|2022-06-08 13:55:40|63.41|62.71|63.43|62.73|63.44|62.74|63.41|62.71|9
1654696550000|2022-06-08 13:55:50|63.42|62.72|63.43|62.73|63.46|62.76|63.42|62.72|14
1654696560000|2022-06-08 13:56:00|63.44|62.74|63.41|62.71|63.45|62.75|63.41|62.71|13
1654696570000|2022-06-08 13:56:10|63.39|62.69|63.43|62.73|63.45|62.75|63.39|62.69|11
1654696580000|2022-06-08 13:56:20|63.44|62.74|63.45|62.75|63.45|62.75|63.43|62.73|12
1654696590000|2022-06-08 13:56:30|63.44|62.74|63.36|62.66|63.45|62.75|63.36|62.66|16
1654696600000|2022-06-08 13:56:40|63.37|62.67|63.36|62.66|63.37|62.67|63.34|62.64|15
1654696610000|2022-06-08 13:56:50|63.37|62.67|63.39|62.69|63.39|62.69|63.37|62.67|13
1654696620000|2022-06-08 13:57:00|63.4|62.7|63.46|62.76|63.47|62.77|63.4|62.7|17
1654696630000|2022-06-08 13:57:10|63.45|62.75|63.39|62.69|63.46|62.76|63.39|62.69|23
1654696640000|2022-06-08 13:57:20|63.41|62.71|63.43|62.73|63.44|62.74|63.39|62.69|17
1654696650000|2022-06-08 13:57:30|63.44|62.74|63.44|62.74|63.44|62.74|63.42|62.72|9
1654696660000|2022-06-08 13:57:40|63.43|62.73|63.44|62.74|63.46|62.76|63.42|62.72|14
1654696670000|2022-06-08 13:57:50|63.45|62.75|63.42|62.72|63.45|62.75|63.42|62.72|8
1654696680000|2022-06-08 13:58:00|63.43|62.73|63.44|62.74|63.44|62.74|63.41|62.71|11
1654696690000|2022-06-08 13:58:10|63.42|62.72|63.44|62.74|63.44|62.74|63.38|62.68|10
1654696700000|2022-06-08 13:58:20|63.43|62.73|63.44|62.74|63.46|62.76|63.43|62.73|13
1654696710000|2022-06-08 13:58:30|63.45|62.75|63.46|62.76|63.46|62.76|63.44|62.74|16
1654696720000|2022-06-08 13:58:40|63.45|62.75|63.43|62.73|63.45|62.75|63.43|62.73|9
1654696730000|2022-06-08 13:58:50|63.42|62.72|63.43|62.73|63.43|62.73|63.4|62.7|9
1654696740000|2022-06-08 13:59:00|63.44|62.74|63.45|62.75|63.45|62.75|63.43|62.73|8
1654696750000|2022-06-08 13:59:10|63.46|62.76|63.46|62.76|63.46|62.76|63.45|62.75|7
1654696760000|2022-06-08 13:59:20|63.45|62.75|63.44|62.74|63.45|62.75|63.43|62.73|7
1654696770000|2022-06-08 13:59:30|63.43|62.73|63.36|62.66|63.43|62.73|63.36|62.66|9
1654696780000|2022-06-08 13:59:40|63.35|62.65|63.3|62.6|63.36|62.66|63.29|62.59|16
1654696790000|2022-06-08 13:59:50|63.31|62.61|63.34|62.64|63.34|62.64|63.29|62.59|12
1654696800000|2022-06-08 14:00:00|63.35|62.65|63.36|62.66|63.36|62.66|63.33|62.63|14
1654696810000|2022-06-08 14:00:10|63.37|62.67|63.43|62.73|63.45|62.75|63.35|62.65|19
1654696820000|2022-06-08 14:00:20|63.44|62.74|63.37|62.67|63.44|62.74|63.36|62.66|16
1654696830000|2022-06-08 14:00:30|63.38|62.68|63.35|62.65|63.4|62.7|63.35|62.65|18
1654696840000|2022-06-08 14:00:40|63.36|62.66|63.34|62.64|63.37|62.67|63.32|62.62|11
1654696850000|2022-06-08 14:00:50|63.33|62.63|63.29|62.59|63.33|62.63|63.27|62.57|13
1654696860000|2022-06-08 14:01:00|63.28|62.58|63.27|62.57|63.3|62.6|63.27|62.57|13
1654696870000|2022-06-08 14:01:10|63.26|62.56|63.19|62.49|63.26|62.56|63.17|62.47|20
1654696880000|2022-06-08 14:01:20|63.18|62.48|63.23|62.53|63.23|62.53|63.15|62.45|22
1654696890000|2022-06-08 14:01:30|63.22|62.52|63.27|62.57|63.28|62.58|63.21|62.51|25
1654696900000|2022-06-08 14:01:40|63.28|62.58|63.29|62.59|63.3|62.6|63.26|62.56|21
1654696910000|2022-06-08 14:01:50|63.3|62.6|63.3|62.6|63.34|62.64|63.29|62.59|20
1654696920000|2022-06-08 14:02:00|63.29|62.59|63.33|62.63|63.33|62.63|63.27|62.57|14
1654696930000|2022-06-08 14:02:10|63.35|62.65|63.35|62.65|63.36|62.66|63.33|62.63|10
1654696940000|2022-06-08 14:02:20|63.36|62.66|63.35|62.65|63.36|62.66|63.34|62.64|7
1654696950000|2022-06-08 14:02:30|63.34|62.64|63.4|62.7|63.4|62.7|63.34|62.64|13
1654696960000|2022-06-08 14:02:40|63.39|62.69|63.38|62.68|63.4|62.7|63.37|62.67|10
1654696970000|2022-06-08 14:02:50|63.36|62.66|63.36|62.66|63.36|62.66|63.32|62.62|12
1654696980000|2022-06-08 14:03:00|63.37|62.67|63.36|62.66|63.38|62.68|63.34|62.64|19
1654696990000|2022-06-08 14:03:10|63.35|62.65|63.34|62.64|63.37|62.67|63.33|62.63|10
1654697000000|2022-06-08 14:03:20|63.33|62.63|63.34|62.64|63.35|62.65|63.33|62.63|8
1654697010000|2022-06-08 14:03:30|63.33|62.63|63.37|62.67|63.38|62.68|63.33|62.63|11
1654697020000|2022-06-08 14:03:40|63.36|62.66|63.33|62.63|63.4|62.7|63.33|62.63|13
1654697030000|2022-06-08 14:03:50|63.32|62.62|63.35|62.65|63.35|62.65|63.29|62.59|15
1654697040000|2022-06-08 14:04:00|63.34|62.64|63.36|62.66|63.38|62.68|63.34|62.64|13
1654697050000|2022-06-08 14:04:10|63.35|62.65|63.36|62.66|63.37|62.67|63.34|62.64|14
1654697060000|2022-06-08 14:04:20|63.35|62.65|63.35|62.65|63.38|62.68|63.34|62.64|17
1654697070000|2022-06-08 14:04:30|63.34|62.64|63.35|62.65|63.37|62.67|63.34|62.64|11
1654697080000|2022-06-08 14:04:40|63.36|62.66|63.36|62.66|63.37|62.67|63.35|62.65|9
1654697090000|2022-06-08 14:04:50|63.37|62.67|63.4|62.7|63.4|62.7|63.36|62.66|8
1654697100000|2022-06-08 14:05:00|63.41|62.71|63.36|62.66|63.41|62.71|63.35|62.65|7
1654697110000|2022-06-08 14:05:10|63.35|62.65|63.35|62.65|63.36|62.66|63.34|62.64|7
1654697120000|2022-06-08 14:05:20|63.36|62.66|63.31|62.61|63.36|62.66|63.31|62.61|6
1654697130000|2022-06-08 14:05:30|63.32|62.62|63.34|62.64|63.35|62.65|63.32|62.62|8
1654697140000|2022-06-08 14:05:40|63.33|62.63|63.35|62.65|63.35|62.65|63.33|62.63|10
1654697150000|2022-06-08 14:05:50|63.36|62.66|63.34|62.64|63.36|62.66|63.34|62.64|5
1654697160000|2022-06-08 14:06:00|63.35|62.65|63.35|62.65|63.36|62.66|63.34|62.64|9
1654697170000|2022-06-08 14:06:10|63.36|62.66|63.36|62.66|63.37|62.67|63.35|62.65|14
1654697180000|2022-06-08 14:06:20|63.35|62.65|63.3|62.6|63.35|62.65|63.28|62.58|14
1654697190000|2022-06-08 14:06:30|63.31|62.61|63.28|62.58|63.31|62.61|63.27|62.57|10
1654697200000|2022-06-08 14:06:40|63.27|62.57|63.29|62.59|63.3|62.6|63.27|62.57|5
1654697210000|2022-06-08 14:06:50|63.28|62.58|63.27|62.57|63.3|62.6|63.27|62.57|16
1654697220000|2022-06-08 14:07:00|63.28|62.58|63.33|62.63|63.34|62.64|63.27|62.57|16
1654697230000|2022-06-08 14:07:10|63.34|62.64|63.3|62.6|63.34|62.64|63.29|62.59|15
1654697240000|2022-06-08 14:07:20|63.31|62.61|63.31|62.61|63.38|62.68|63.29|62.59|14
1654697250000|2022-06-08 14:07:30|63.3|62.6|63.28|62.58|63.3|62.6|63.28|62.58|13
1654697260000|2022-06-08 14:07:40|63.27|62.57|63.18|62.48|63.28|62.58|63.18|62.48|11
1654697270000|2022-06-08 14:07:50|63.17|62.47|63.16|62.46|63.18|62.48|63.16|62.46|10
1654697280000|2022-06-08 14:08:00|63.15|62.45|63.15|62.45|63.16|62.46|63.15|62.45|7
1654697290000|2022-06-08 14:08:10|63.16|62.46|63.19|62.49|63.19|62.49|63.15|62.45|8
1654697300000|2022-06-08 14:08:20|63.18|62.48|63.19|62.49|63.2|62.5|63.18|62.48|12
1654697310000|2022-06-08 14:08:30|63.2|62.5|63.15|62.45|63.2|62.5|63.15|62.45|14
1654697320000|2022-06-08 14:08:40|63.16|62.46|63.14|62.44|63.16|62.46|63.14|62.44|15
1654697330000|2022-06-08 14:08:50|63.15|62.45|63.14|62.44|63.15|62.45|63.13|62.43|6
1654697340000|2022-06-08 14:09:00|63.15|62.45|63.14|62.44|63.15|62.45|63.13|62.43|10
1654697350000|2022-06-08 14:09:10|63.15|62.45|63.19|62.49|63.19|62.49|63.15|62.45|9
1654697360000|2022-06-08 14:09:20|63.2|62.5|63.17|62.47|63.2|62.5|63.16|62.46|9
1654697370000|2022-06-08 14:09:30|63.16|62.46|63.12|62.42|63.16|62.46|63.09|62.39|15
1654697380000|2022-06-08 14:09:40|63.13|62.43|63.13|62.43|63.14|62.44|63.1|62.4|13
1654697390000|2022-06-08 14:09:50|63.14|62.44|63.1|62.4|63.15|62.45|63.1|62.4|12
1654697400000|2022-06-08 14:10:00|63.09|62.39|63.08|62.38|63.09|62.39|63.07|62.37|10
1654697410000|2022-06-08 14:10:10|63.07|62.37|63.01|62.31|63.07|62.37|63.01|62.31|12
1654697420000|2022-06-08 14:10:20|63|62.3|63|62.3|63.01|62.31|63|62.3|11
1654697430000|2022-06-08 14:10:30|63.01|62.31|63.03|62.33|63.05|62.35|63|62.3|10
1654697440000|2022-06-08 14:10:40|63.04|62.34|63.04|62.34|63.05|62.35|63.04|62.34|9
1654697450000|2022-06-08 14:10:50|63.05|62.35|63.02|62.32|63.05|62.35|63.02|62.32|4
1654697460000|2022-06-08 14:11:00|63.03|62.33|63.01|62.31|63.03|62.33|62.99|62.29|13
1654697470000|2022-06-08 14:11:10|63|62.3|63.01|62.31|63.01|62.31|62.99|62.29|15
1654697480000|2022-06-08 14:11:20|62.99|62.29|62.98|62.28|63.01|62.31|62.97|62.27|12
1654697490000|2022-06-08 14:11:30|62.97|62.27|62.96|62.26|63.02|62.32|62.95|62.25|17
1654697500000|2022-06-08 14:11:40|62.95|62.25|62.98|62.28|62.98|62.28|62.95|62.25|5
1654697510000|2022-06-08 14:11:50|62.99|62.29|62.97|62.27|63|62.3|62.97|62.27|5
1654697520000|2022-06-08 14:12:00|62.98|62.28|62.96|62.26|62.98|62.28|62.96|62.26|5
1654697530000|2022-06-08 14:12:10|62.97|62.27|62.99|62.29|62.99|62.29|62.96|62.26|5
1654697540000|2022-06-08 14:12:20|63|62.3|63.03|62.33|63.04|62.34|63|62.3|8
1654697550000|2022-06-08 14:12:30|63.04|62.34|63.04|62.34|63.04|62.34|63.04|62.34|1
1654697560000|2022-06-08 14:12:40|63.05|62.35|63.04|62.34|63.05|62.35|63.04|62.34|2
1654697580000|2022-06-08 14:13:00|63.03|62.33|63.04|62.34|63.07|62.37|62.99|62.29|19
1654697590000|2022-06-08 14:13:10|63.05|62.35|63.03|62.33|63.05|62.35|63.03|62.33|9
1654697600000|2022-06-08 14:13:20|63.02|62.32|63|62.3|63.02|62.32|62.98|62.28|12
1654697610000|2022-06-08 14:13:30|63.01|62.31|63.04|62.34|63.05|62.35|63|62.3|11
1654697620000|2022-06-08 14:13:40|63.03|62.33|62.99|62.29|63.03|62.33|62.98|62.28|15
1654697630000|2022-06-08 14:13:50|62.98|62.28|62.9|62.2|62.98|62.28|62.88|62.18|11
1654697640000|2022-06-08 14:14:00|62.89|62.19|62.88|62.18|62.91|62.21|62.87|62.17|12
1654697650000|2022-06-08 14:14:10|62.89|62.19|62.86|62.16|62.89|62.19|62.86|62.16|12
1654697660000|2022-06-08 14:14:20|62.87|62.17|62.79|62.09|62.87|62.17|62.79|62.09|15
1654697670000|2022-06-08 14:14:30|62.8|62.1|62.76|62.06|62.8|62.1|62.75|62.05|13
1654697680000|2022-06-08 14:14:40|62.75|62.05|62.78|62.08|62.8|62.1|62.75|62.05|17
1654697690000|2022-06-08 14:14:50|62.79|62.09|62.76|62.06|62.79|62.09|62.75|62.05|9
1654697700000|2022-06-08 14:15:00|62.75|62.05|62.72|62.02|62.76|62.06|62.67|61.97|18
1654697710000|2022-06-08 14:15:10|62.71|62.01|62.7|62|62.71|62.01|62.66|61.96|21
1654697720000|2022-06-08 14:15:20|62.71|62.01|62.75|62.05|62.76|62.06|62.71|62.01|14
1654697730000|2022-06-08 14:15:30|62.74|62.04|62.76|62.06|62.78|62.08|62.74|62.04|10
1654697740000|2022-06-08 14:15:40|62.77|62.07|62.76|62.06|62.78|62.08|62.75|62.05|6
1654697750000|2022-06-08 14:15:50|62.77|62.07|62.78|62.08|62.79|62.09|62.76|62.06|9
1654697760000|2022-06-08 14:16:00|62.77|62.07|62.77|62.07|62.78|62.08|62.75|62.05|15
1654697770000|2022-06-08 14:16:10|62.78|62.08|62.81|62.11|62.82|62.12|62.78|62.08|8
1654697780000|2022-06-08 14:16:20|62.8|62.1|62.82|62.12|62.83|62.13|62.79|62.09|15
1654697790000|2022-06-08 14:16:30|62.81|62.11|62.84|62.14|62.86|62.16|62.81|62.11|13
1654697800000|2022-06-08 14:16:40|62.83|62.13|62.82|62.12|62.84|62.14|62.81|62.11|9
1654697810000|2022-06-08 14:16:50|62.83|62.13|62.84|62.14|62.86|62.16|62.83|62.13|11
1654697820000|2022-06-08 14:17:00|62.85|62.15|62.81|62.11|62.86|62.16|62.79|62.09|17
1654697830000|2022-06-08 14:17:10|62.83|62.13|62.8|62.1|62.84|62.14|62.79|62.09|14
1654697840000|2022-06-08 14:17:20|62.79|62.09|62.78|62.08|62.81|62.11|62.78|62.08|10
1654697850000|2022-06-08 14:17:30|62.77|62.07|62.8|62.1|62.8|62.1|62.76|62.06|12
1654697860000|2022-06-08 14:17:40|62.81|62.11|62.82|62.12|62.85|62.15|62.81|62.11|11
1654697870000|2022-06-08 14:17:50|62.81|62.11|62.85|62.15|62.85|62.15|62.78|62.08|17
1654697880000|2022-06-08 14:18:00|62.86|62.16|62.86|62.16|62.87|62.17|62.84|62.14|17
1654697890000|2022-06-08 14:18:10|62.85|62.15|62.84|62.14|62.87|62.17|62.83|62.13|12
1654697900000|2022-06-08 14:18:20|62.83|62.13|62.86|62.16|62.86|62.16|62.83|62.13|8
1654697910000|2022-06-08 14:18:30|62.85|62.15|62.86|62.16|62.86|62.16|62.84|62.14|6
1654697920000|2022-06-08 14:18:40|62.85|62.15|62.86|62.16|62.86|62.16|62.85|62.15|8
1654697930000|2022-06-08 14:18:50|62.89|62.19|62.87|62.17|62.89|62.19|62.87|62.17|5
1654697940000|2022-06-08 14:19:00|62.88|62.18|62.9|62.2|62.9|62.2|62.86|62.16|15
1654697950000|2022-06-08 14:19:10|62.89|62.19|62.96|62.26|62.97|62.27|62.89|62.19|24
1654697960000|2022-06-08 14:19:20|62.95|62.25|62.97|62.27|62.98|62.28|62.95|62.25|13
1654697970000|2022-06-08 14:19:30|62.96|62.26|62.96|62.26|62.97|62.27|62.95|62.25|9
1654697980000|2022-06-08 14:19:40|62.95|62.25|62.95|62.25|62.97|62.27|62.94|62.24|14
1654697990000|2022-06-08 14:19:50|62.96|62.26|62.99|62.29|62.99|62.29|62.95|62.25|12
1654698000000|2022-06-08 14:20:00|63|62.3|62.98|62.28|63.04|62.34|62.98|62.28|10
1654698010000|2022-06-08 14:20:10|62.97|62.27|62.97|62.27|62.99|62.29|62.97|62.27|15
1654698020000|2022-06-08 14:20:20|62.96|62.26|62.97|62.27|62.97|62.27|62.94|62.24|14
1654698030000|2022-06-08 14:20:30|62.98|62.28|62.99|62.29|63|62.3|62.98|62.28|8
1654698040000|2022-06-08 14:20:40|62.98|62.28|62.99|62.29|63|62.3|62.98|62.28|6
1654698050000|2022-06-08 14:20:50|62.98|62.28|62.98|62.28|62.99|62.29|62.97|62.27|9
1654698060000|2022-06-08 14:21:00|62.97|62.27|63|62.3|63|62.3|62.97|62.27|6
1654698070000|2022-06-08 14:21:10|62.99|62.29|63.01|62.31|63.02|62.32|62.99|62.29|13
1654698080000|2022-06-08 14:21:20|63.02|62.32|63.05|62.35|63.06|62.36|63.01|62.31|7
1654698090000|2022-06-08 14:21:30|63.04|62.34|62.99|62.29|63.04|62.34|62.99|62.29|8
1654698100000|2022-06-08 14:21:40|63|62.3|63|62.3|63.01|62.31|62.99|62.29|9
1654698110000|2022-06-08 14:21:50|63.01|62.31|63.01|62.31|63.05|62.35|63.01|62.31|17
1654698120000|2022-06-08 14:22:00|63.02|62.32|62.98|62.28|63.02|62.32|62.98|62.28|11
1654698130000|2022-06-08 14:22:10|62.99|62.29|63|62.3|63|62.3|62.98|62.28|10
1654698140000|2022-06-08 14:22:20|62.99|62.29|63|62.3|63.01|62.31|62.99|62.29|10
1654698150000|2022-06-08 14:22:30|62.99|62.29|63|62.3|63.01|62.31|62.98|62.28|15
1654698160000|2022-06-08 14:22:40|63.01|62.31|62.97|62.27|63.01|62.31|62.96|62.26|15
1654698170000|2022-06-08 14:22:50|62.96|62.26|62.98|62.28|63|62.3|62.94|62.24|13
1654698180000|2022-06-08 14:23:00|62.99|62.29|62.97|62.27|63|62.3|62.97|62.27|13
1654698190000|2022-06-08 14:23:10|62.95|62.25|62.91|62.21|63|62.3|62.89|62.19|12
1654698200000|2022-06-08 14:23:20|62.9|62.2|62.89|62.19|62.9|62.2|62.87|62.17|14
1654698210000|2022-06-08 14:23:30|62.88|62.18|62.88|62.18|62.91|62.21|62.88|62.18|11
1654698220000|2022-06-08 14:23:40|62.89|62.19|62.89|62.19|62.9|62.2|62.88|62.18|9
1654698230000|2022-06-08 14:23:50|62.9|62.2|62.95|62.25|62.96|62.26|62.89|62.19|15
1654698240000|2022-06-08 14:24:00|62.94|62.24|62.9|62.2|62.96|62.26|62.9|62.2|10
1654698250000|2022-06-08 14:24:10|62.89|62.19|62.94|62.24|62.96|62.26|62.89|62.19|12
1654698260000|2022-06-08 14:24:20|62.93|62.23|62.93|62.23|62.95|62.25|62.93|62.23|11
1654698270000|2022-06-08 14:24:30|62.91|62.21|62.96|62.26|62.96|62.26|62.9|62.2|8
1654698280000|2022-06-08 14:24:40|62.95|62.25|62.97|62.27|62.98|62.28|62.95|62.25|5
1654698290000|2022-06-08 14:24:50|62.98|62.28|62.98|62.28|62.98|62.28|62.97|62.27|5
1654698300000|2022-06-08 14:25:00|62.97|62.27|62.95|62.25|62.97|62.27|62.94|62.24|13
1654698310000|2022-06-08 14:25:10|62.94|62.24|62.87|62.17|62.94|62.24|62.87|62.17|15
1654698320000|2022-06-08 14:25:20|62.88|62.18|62.9|62.2|62.91|62.21|62.88|62.18|12
1654698330000|2022-06-08 14:25:30|62.91|62.21|62.93|62.23|62.93|62.23|62.91|62.21|8
1654698340000|2022-06-08 14:25:40|62.94|62.24|62.94|62.24|62.95|62.25|62.94|62.24|3
1654698350000|2022-06-08 14:25:50|62.95|62.25|62.96|62.26|62.96|62.26|62.94|62.24|9
1654698360000|2022-06-08 14:26:00|62.97|62.27|62.98|62.28|62.99|62.29|62.96|62.26|8
1654698370000|2022-06-08 14:26:10|62.97|62.27|62.97|62.27|63|62.3|62.97|62.27|6
1654698380000|2022-06-08 14:26:20|62.98|62.28|62.97|62.27|62.98|62.28|62.96|62.26|8
1654698390000|2022-06-08 14:26:30|62.96|62.26|62.97|62.27|62.97|62.27|62.95|62.25|10
1654698400000|2022-06-08 14:26:40|62.96|62.26|62.96|62.26|62.98|62.28|62.96|62.26|7
1654698410000|2022-06-08 14:26:50|62.95|62.25|62.94|62.24|62.95|62.25|62.94|62.24|8
1654698420000|2022-06-08 14:27:00|62.95|62.25|62.96|62.26|62.97|62.27|62.94|62.24|10
1654698430000|2022-06-08 14:27:10|62.95|62.25|62.96|62.26|62.98|62.28|62.95|62.25|10
1654698440000|2022-06-08 14:27:20|62.95|62.25|62.95|62.25|62.96|62.26|62.95|62.25|3
1654698450000|2022-06-08 14:27:30|62.93|62.23|62.97|62.27|62.97|62.27|62.93|62.23|12
1654698460000|2022-06-08 14:27:40|62.96|62.26|62.95|62.25|62.97|62.27|62.93|62.23|8
1654698470000|2022-06-08 14:27:50|62.94|62.24|62.96|62.26|62.96|62.26|62.94|62.24|8
1654698480000|2022-06-08 14:28:00|62.95|62.25|62.96|62.26|62.96|62.26|62.95|62.25|2
1654698490000|2022-06-08 14:28:10|62.95|62.25|62.95|62.25|62.97|62.27|62.94|62.24|11
1654698500000|2022-06-08 14:28:20|62.96|62.26|62.95|62.25|62.96|62.26|62.95|62.25|2
1654698510000|2022-06-08 14:28:30|62.94|62.24|62.9|62.2|62.94|62.24|62.9|62.2|13
1654698520000|2022-06-08 14:28:40|62.89|62.19|62.86|62.16|62.89|62.19|62.86|62.16|9
1654698530000|2022-06-08 14:28:50|62.87|62.17|62.88|62.18|62.89|62.19|62.86|62.16|17
1654698540000|2022-06-08 14:29:00|62.86|62.16|62.84|62.14|62.87|62.17|62.83|62.13|11
1654698550000|2022-06-08 14:29:10|62.83|62.13|62.79|62.09|62.85|62.15|62.79|62.09|10
1654698560000|2022-06-08 14:29:20|62.78|62.08|62.78|62.08|62.78|62.08|62.75|62.05|11
1654698570000|2022-06-08 14:29:30|62.76|62.06|62.77|62.07|62.78|62.08|62.75|62.05|11
1654698580000|2022-06-08 14:29:40|62.76|62.06|62.78|62.08|62.78|62.08|62.75|62.05|8
1654698590000|2022-06-08 14:29:50|62.77|62.07|62.71|62.01|62.78|62.08|62.67|61.97|20
1654698600000|2022-06-08 14:30:00|62.7|62|62.69|61.99|62.7|62|62.68|61.98|12
1654698610000|2022-06-08 14:30:10|62.68|61.98|62.68|61.98|62.71|62.01|62.67|61.97|13
1654698620000|2022-06-08 14:30:20|62.67|61.97|62.7|62|62.7|62|62.67|61.97|12
1654698630000|2022-06-08 14:30:30|62.71|62.01|62.78|62.08|62.79|62.09|62.71|62.01|10
1654698640000|2022-06-08 14:30:40|62.79|62.09|62.83|62.13|62.84|62.14|62.78|62.08|19
1654698650000|2022-06-08 14:30:50|62.82|62.12|62.81|62.11|62.83|62.13|62.78|62.08|18
1654698660000|2022-06-08 14:31:00|62.79|62.09|62.77|62.07|62.84|62.14|62.77|62.07|13
1654698670000|2022-06-08 14:31:10|62.76|62.06|62.75|62.05|62.76|62.06|62.74|62.04|10
1654698680000|2022-06-08 14:31:20|62.74|62.04|62.76|62.06|62.77|62.07|62.74|62.04|10
1654698690000|2022-06-08 14:31:30|62.77|62.07|62.77|62.07|62.78|62.08|62.76|62.06|11
1654698700000|2022-06-08 14:31:40|62.78|62.08|62.77|62.07|62.8|62.1|62.77|62.07|12
1654698710000|2022-06-08 14:31:50|62.78|62.08|62.75|62.05|62.78|62.08|62.75|62.05|12
1654698720000|2022-06-08 14:32:00|62.76|62.06|62.76|62.06|62.76|62.06|62.74|62.04|13
1654698730000|2022-06-08 14:32:10|62.75|62.05|62.75|62.05|62.77|62.07|62.74|62.04|11
1654698740000|2022-06-08 14:32:20|62.74|62.04|62.75|62.05|62.75|62.05|62.74|62.04|6
1654698750000|2022-06-08 14:32:30|62.74|62.04|62.71|62.01|62.75|62.05|62.7|62|14
1654698760000|2022-06-08 14:32:40|62.69|61.99|62.71|62.01|62.72|62.02|62.69|61.99|11
1654698770000|2022-06-08 14:32:50|62.72|62.02|62.77|62.07|62.78|62.08|62.71|62.01|10
1654698780000|2022-06-08 14:33:00|62.78|62.08|62.78|62.08|62.78|62.08|62.76|62.06|9
1654698790000|2022-06-08 14:33:10|62.79|62.09|62.76|62.06|62.8|62.1|62.76|62.06|7
1654698800000|2022-06-08 14:33:20|62.75|62.05|62.75|62.05|62.75|62.05|62.74|62.04|3
1654698810000|2022-06-08 14:33:30|62.76|62.06|62.74|62.04|62.76|62.06|62.74|62.04|9
1654698820000|2022-06-08 14:33:40|62.75|62.05|62.75|62.05|62.76|62.06|62.74|62.04|9
1654698830000|2022-06-08 14:33:50|62.74|62.04|62.73|62.03|62.75|62.05|62.73|62.03|6
1654698840000|2022-06-08 14:34:00|62.74|62.04|62.76|62.06|62.76|62.06|62.7|62|14
1654698850000|2022-06-08 14:34:10|62.77|62.07|62.79|62.09|62.79|62.09|62.76|62.06|11
1654698860000|2022-06-08 14:34:20|62.8|62.1|62.79|62.09|62.8|62.1|62.79|62.09|8
1654698870000|2022-06-08 14:34:30|62.78|62.08|62.8|62.1|62.8|62.1|62.78|62.08|14
1654698880000|2022-06-08 14:34:40|62.79|62.09|62.77|62.07|62.79|62.09|62.76|62.06|5
1654698890000|2022-06-08 14:34:50|62.78|62.08|62.76|62.06|62.79|62.09|62.75|62.05|8
1654698900000|2022-06-08 14:35:00|62.77|62.07|62.76|62.06|62.78|62.08|62.76|62.06|14
1654698910000|2022-06-08 14:35:10|62.77|62.07|62.78|62.08|62.8|62.1|62.77|62.07|8
1654698920000|2022-06-08 14:35:20|62.79|62.09|62.78|62.08|62.79|62.09|62.78|62.08|4
1654698930000|2022-06-08 14:35:30|62.79|62.09|62.79|62.09|62.79|62.09|62.78|62.08|3
1654698940000|2022-06-08 14:35:40|62.78|62.08|62.79|62.09|62.79|62.09|62.78|62.08|2
1654698950000|2022-06-08 14:35:50|62.78|62.08|62.79|62.09|62.79|62.09|62.78|62.08|4
1654698960000|2022-06-08 14:36:00|62.78|62.08|62.85|62.15|62.85|62.15|62.78|62.08|13
1654698970000|2022-06-08 14:36:10|62.86|62.16|62.85|62.15|62.87|62.17|62.85|62.15|6
1654698980000|2022-06-08 14:36:20|62.84|62.14|62.84|62.14|62.84|62.14|62.83|62.13|5
1654698990000|2022-06-08 14:36:30|62.83|62.13|62.85|62.15|62.85|62.15|62.83|62.13|3
1654699000000|2022-06-08 14:36:40|62.84|62.14|62.85|62.15|62.86|62.16|62.84|62.14|8
1654699010000|2022-06-08 14:36:50|62.86|62.16|62.86|62.16|62.86|62.16|62.86|62.16|1
1654699020000|2022-06-08 14:37:00|62.88|62.18|62.87|62.17|62.88|62.18|62.86|62.16|6
1654699030000|2022-06-08 14:37:10|62.86|62.16|62.79|62.09|62.87|62.17|62.78|62.08|12
1654699040000|2022-06-08 14:37:20|62.8|62.1|62.75|62.05|62.8|62.1|62.74|62.04|11
1654699050000|2022-06-08 14:37:30|62.76|62.06|62.71|62.01|62.77|62.07|62.69|61.99|22
1654699060000|2022-06-08 14:37:40|62.69|61.99|62.77|62.07|62.77|62.07|62.69|61.99|16
1654699070000|2022-06-08 14:37:50|62.76|62.06|62.73|62.03|62.76|62.06|62.73|62.03|12
1654699080000|2022-06-08 14:38:00|62.75|62.05|62.73|62.03|62.75|62.05|62.73|62.03|3
1654699090000|2022-06-08 14:38:10|62.74|62.04|62.73|62.03|62.74|62.04|62.72|62.02|11
1654699100000|2022-06-08 14:38:20|62.77|62.07|62.74|62.04|62.77|62.07|62.71|62.01|18
1654699110000|2022-06-08 14:38:30|62.77|62.07|62.74|62.04|62.77|62.07|62.73|62.03|10
1654699120000|2022-06-08 14:38:40|62.75|62.05|62.76|62.06|62.76|62.06|62.74|62.04|3
1654699130000|2022-06-08 14:38:50|62.75|62.05|62.75|62.05|62.77|62.07|62.75|62.05|10
1654699140000|2022-06-08 14:39:00|62.74|62.04|62.76|62.06|62.77|62.07|62.73|62.03|9
1654699150000|2022-06-08 14:39:10|62.75|62.05|62.75|62.05|62.76|62.06|62.75|62.05|5
1654699160000|2022-06-08 14:39:20|62.76|62.06|62.75|62.05|62.76|62.06|62.75|62.05|8
1654699170000|2022-06-08 14:39:30|62.74|62.04|62.74|62.04|62.76|62.06|62.73|62.03|10
1654699180000|2022-06-08 14:39:40|62.77|62.07|62.73|62.03|62.77|62.07|62.73|62.03|9
1654699190000|2022-06-08 14:39:50|62.74|62.04|62.75|62.05|62.76|62.06|62.74|62.04|10
1654699200000|2022-06-08 14:40:00|62.76|62.06|62.77|62.07|62.77|62.07|62.73|62.03|15
1654699210000|2022-06-08 14:40:10|62.76|62.06|62.76|62.06|62.78|62.08|62.76|62.06|12
1654699220000|2022-06-08 14:40:20|62.77|62.07|62.77|62.07|62.78|62.08|62.76|62.06|13
1654699230000|2022-06-08 14:40:30|62.78|62.08|62.78|62.08|62.79|62.09|62.78|62.08|7
1654699240000|2022-06-08 14:40:40|62.77|62.07|62.79|62.09|62.79|62.09|62.76|62.06|7
1654699250000|2022-06-08 14:40:50|62.78|62.08|62.79|62.09|62.79|62.09|62.78|62.08|2
1654699260000|2022-06-08 14:41:00|62.78|62.08|62.78|62.08|62.79|62.09|62.78|62.08|5
1654699270000|2022-06-08 14:41:10|62.79|62.09|62.79|62.09|62.79|62.09|62.76|62.06|13
1654699280000|2022-06-08 14:41:20|62.8|62.1|62.8|62.1|62.8|62.1|62.79|62.09|5
1654699290000|2022-06-08 14:41:30|62.79|62.09|62.79|62.09|62.8|62.1|62.79|62.09|3
1654699300000|2022-06-08 14:41:40|62.8|62.1|62.8|62.1|62.8|62.1|62.79|62.09|5
1654699310000|2022-06-08 14:41:50|62.79|62.09|62.78|62.08|62.8|62.1|62.78|62.08|6
1654699320000|2022-06-08 14:42:00|62.79|62.09|62.8|62.1|62.8|62.1|62.78|62.08|4
1654699330000|2022-06-08 14:42:10|62.79|62.09|62.78|62.08|62.8|62.1|62.77|62.07|20
1654699340000|2022-06-08 14:42:20|62.77|62.07|62.75|62.05|62.77|62.07|62.73|62.03|12
1654699350000|2022-06-08 14:42:30|62.74|62.04|62.74|62.04|62.74|62.04|62.73|62.03|5
1654699360000|2022-06-08 14:42:40|62.73|62.03|62.73|62.03|62.73|62.03|62.72|62.02|5
1654699370000|2022-06-08 14:42:50|62.72|62.02|62.69|61.99|62.76|62.06|62.69|61.99|9
1654699380000|2022-06-08 14:43:00|62.72|62.02|62.75|62.05|62.76|62.06|62.72|62.02|12
1654699390000|2022-06-08 14:43:10|62.74|62.04|62.67|61.97|62.75|62.05|62.67|61.97|17
1654699400000|2022-06-08 14:43:20|62.65|61.95|62.67|61.97|62.69|61.99|62.65|61.95|13
1654699410000|2022-06-08 14:43:30|62.69|61.99|62.68|61.98|62.7|62|62.66|61.96|17
1654699420000|2022-06-08 14:43:40|62.69|61.99|62.63|61.93|62.69|61.99|62.63|61.93|15
1654699430000|2022-06-08 14:43:50|62.64|61.94|62.58|61.88|62.64|61.94|62.57|61.87|13
1654699440000|2022-06-08 14:44:00|62.57|61.87|62.56|61.86|62.58|61.88|62.55|61.85|12
1654699450000|2022-06-08 14:44:10|62.55|61.85|62.57|61.87|62.57|61.87|62.55|61.85|14
1654699460000|2022-06-08 14:44:20|62.58|61.88|62.6|61.9|62.61|61.91|62.57|61.87|17
1654699470000|2022-06-08 14:44:30|62.61|61.91|62.63|61.93|62.66|61.96|62.61|61.91|14
1654699480000|2022-06-08 14:44:40|62.64|61.94|62.6|61.9|62.64|61.94|62.59|61.89|9
1654699490000|2022-06-08 14:44:50|62.61|61.91|62.51|61.81|62.61|61.91|62.51|61.81|14
1654699500000|2022-06-08 14:45:00|62.49|61.79|62.53|61.83|62.56|61.86|62.46|61.76|16
1654699510000|2022-06-08 14:45:10|62.54|61.84|62.57|61.87|62.6|61.9|62.54|61.84|16
1654699520000|2022-06-08 14:45:20|62.58|61.88|62.57|61.87|62.58|61.88|62.56|61.86|6
1654699530000|2022-06-08 14:45:30|62.58|61.88|62.57|61.87|62.58|61.88|62.55|61.85|6
1654699540000|2022-06-08 14:45:40|62.58|61.88|62.59|61.89|62.6|61.9|62.57|61.87|7
1654699550000|2022-06-08 14:45:50|62.58|61.88|62.57|61.87|62.59|61.89|62.57|61.87|5
1654699560000|2022-06-08 14:46:00|62.56|61.86|62.57|61.87|62.57|61.87|62.56|61.86|2
1654699570000|2022-06-08 14:46:10|62.58|61.88|62.59|61.89|62.6|61.9|62.58|61.88|9
1654699580000|2022-06-08 14:46:20|62.6|61.9|62.6|61.9|62.6|61.9|62.58|61.88|11
1654699590000|2022-06-08 14:46:30|62.59|61.89|62.59|61.89|62.6|61.9|62.58|61.88|5
1654699600000|2022-06-08 14:46:40|62.6|61.9|62.59|61.89|62.6|61.9|62.59|61.89|4
1654699610000|2022-06-08 14:46:50|62.6|61.9|62.6|61.9|62.61|61.91|62.59|61.89|9
1654699620000|2022-06-08 14:47:00|62.61|61.91|62.6|61.9|62.61|61.91|62.6|61.9|4
1654699630000|2022-06-08 14:47:10|62.59|61.89|62.56|61.86|62.6|61.9|62.55|61.85|14
1654699640000|2022-06-08 14:47:20|62.57|61.87|62.59|61.89|62.6|61.9|62.57|61.87|15
1654699650000|2022-06-08 14:47:30|62.58|61.88|62.59|61.89|62.59|61.89|62.58|61.88|6
1654699660000|2022-06-08 14:47:40|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|6
1654699670000|2022-06-08 14:47:50|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|9
1654699680000|2022-06-08 14:48:00|62.57|61.87|62.55|61.85|62.58|61.88|62.55|61.85|13
1654699690000|2022-06-08 14:48:10|62.56|61.86|62.55|61.85|62.56|61.86|62.54|61.84|8
1654699700000|2022-06-08 14:48:20|62.54|61.84|62.54|61.84|62.55|61.85|62.5|61.8|17
1654699710000|2022-06-08 14:48:30|62.55|61.85|62.57|61.87|62.58|61.88|62.55|61.85|11
1654699720000|2022-06-08 14:48:40|62.56|61.86|62.56|61.86|62.57|61.87|62.56|61.86|11
1654699730000|2022-06-08 14:48:50|62.57|61.87|62.56|61.86|62.58|61.88|62.56|61.86|16
1654699740000|2022-06-08 14:49:00|62.57|61.87|62.52|61.82|62.57|61.87|62.51|61.81|9
1654699750000|2022-06-08 14:49:10|62.51|61.81|62.55|61.85|62.56|61.86|62.5|61.8|16
1654699760000|2022-06-08 14:49:20|62.54|61.84|62.53|61.83|62.55|61.85|62.53|61.83|14
1654699770000|2022-06-08 14:49:30|62.54|61.84|62.54|61.84|62.56|61.86|62.54|61.84|7
1654699780000|2022-06-08 14:49:40|62.55|61.85|62.53|61.83|62.55|61.85|62.52|61.82|9
1654699790000|2022-06-08 14:49:50|62.55|61.85|62.55|61.85|62.55|61.85|62.53|61.83|7
1654699800000|2022-06-08 14:50:00|62.54|61.84|62.57|61.87|62.57|61.87|62.54|61.84|12
1654699810000|2022-06-08 14:50:10|62.56|61.86|62.57|61.87|62.57|61.87|62.55|61.85|10
1654699820000|2022-06-08 14:50:20|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|4
1654699830000|2022-06-08 14:50:30|62.58|61.88|62.57|61.87|62.58|61.88|62.56|61.86|6
1654699840000|2022-06-08 14:50:40|62.56|61.86|62.58|61.88|62.58|61.88|62.53|61.83|16
1654699850000|2022-06-08 14:50:50|62.53|61.83|62.55|61.85|62.58|61.88|62.53|61.83|13
1654699860000|2022-06-08 14:51:00|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|4
1654699870000|2022-06-08 14:51:10|62.54|61.84|62.55|61.85|62.58|61.88|62.54|61.84|9
1654699880000|2022-06-08 14:51:20|62.54|61.84|62.56|61.86|62.56|61.86|62.54|61.84|7
1654699890000|2022-06-08 14:51:30|62.55|61.85|62.57|61.87|62.59|61.89|62.55|61.85|6
1654699900000|2022-06-08 14:51:40|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|15
1654699910000|2022-06-08 14:51:50|62.57|61.87|62.58|61.88|62.59|61.89|62.56|61.86|8
1654699920000|2022-06-08 14:52:00|62.59|61.89|62.58|61.88|62.6|61.9|62.58|61.88|6
1654699930000|2022-06-08 14:52:10|62.57|61.87|62.57|61.87|62.58|61.88|62.55|61.85|12
1654699940000|2022-06-08 14:52:20|62.58|61.88|62.58|61.88|62.6|61.9|62.58|61.88|13
1654699950000|2022-06-08 14:52:30|62.59|61.89|62.6|61.9|62.6|61.9|62.58|61.88|8
1654699960000|2022-06-08 14:52:40|62.61|61.91|62.63|61.93|62.63|61.93|62.61|61.91|3
1654699970000|2022-06-08 14:52:50|62.62|61.92|62.63|61.93|62.63|61.93|62.62|61.92|10
1654699980000|2022-06-08 14:53:00|62.62|61.92|62.64|61.94|62.66|61.96|62.62|61.92|11
1654699990000|2022-06-08 14:53:10|62.65|61.95|62.63|61.93|62.66|61.96|62.63|61.93|5
1654700000000|2022-06-08 14:53:20|62.6|61.9|62.59|61.89|62.61|61.91|62.58|61.88|11
1654700010000|2022-06-08 14:53:30|62.6|61.9|62.59|61.89|62.6|61.9|62.59|61.89|6
1654700020000|2022-06-08 14:53:40|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|2
1654700030000|2022-06-08 14:53:50|62.56|61.86|62.56|61.86|62.58|61.88|62.56|61.86|9
1654700040000|2022-06-08 14:54:00|62.55|61.85|62.57|61.87|62.57|61.87|62.55|61.85|11
1654700050000|2022-06-08 14:54:10|62.56|61.86|62.55|61.85|62.57|61.87|62.55|61.85|8
1654700060000|2022-06-08 14:54:20|62.56|61.86|62.56|61.86|62.57|61.87|62.55|61.85|7
1654700070000|2022-06-08 14:54:30|62.55|61.85|62.61|61.91|62.61|61.91|62.55|61.85|11
1654700080000|2022-06-08 14:54:40|62.6|61.9|62.58|61.88|62.61|61.91|62.58|61.88|10
1654700090000|2022-06-08 14:54:50|62.59|61.89|62.58|61.88|62.6|61.9|62.58|61.88|4
1654700100000|2022-06-08 14:55:00|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|15
1654700110000|2022-06-08 14:55:10|62.58|61.88|62.54|61.84|62.58|61.88|62.54|61.84|7
1654700120000|2022-06-08 14:55:20|62.55|61.85|62.56|61.86|62.57|61.87|62.55|61.85|4
1654700130000|2022-06-08 14:55:30|62.55|61.85|62.54|61.84|62.56|61.86|62.53|61.83|13
1654700140000|2022-06-08 14:55:40|62.53|61.83|62.54|61.84|62.55|61.85|62.53|61.83|8
1654700150000|2022-06-08 14:55:50|62.55|61.85|62.51|61.81|62.55|61.85|62.51|61.81|11
1654700160000|2022-06-08 14:56:00|62.52|61.82|62.44|61.74|62.52|61.82|62.44|61.74|17
1654700170000|2022-06-08 14:56:10|62.45|61.75|62.49|61.79|62.5|61.8|62.45|61.75|15
1654700180000|2022-06-08 14:56:20|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|2
1654700190000|2022-06-08 14:56:30|62.5|61.8|62.49|61.79|62.5|61.8|62.48|61.78|10
1654700200000|2022-06-08 14:56:40|62.48|61.78|62.49|61.79|62.5|61.8|62.48|61.78|12
1654700220000|2022-06-08 14:57:00|62.5|61.8|62.51|61.81|62.51|61.81|62.49|61.79|10
1654700230000|2022-06-08 14:57:10|62.52|61.82|62.55|61.85|62.57|61.87|62.51|61.81|16
1654700240000|2022-06-08 14:57:20|62.56|61.86|62.52|61.82|62.56|61.86|62.5|61.8|12
1654700250000|2022-06-08 14:57:30|62.54|61.84|62.54|61.84|62.56|61.86|62.54|61.84|9
1654700260000|2022-06-08 14:57:40|62.55|61.85|62.55|61.85|62.55|61.85|62.53|61.83|5
1654700270000|2022-06-08 14:57:50|62.54|61.84|62.53|61.83|62.55|61.85|62.52|61.82|8
1654700280000|2022-06-08 14:58:00|62.54|61.84|62.56|61.86|62.56|61.86|62.53|61.83|9
1654700290000|2022-06-08 14:58:10|62.55|61.85|62.54|61.84|62.56|61.86|62.54|61.84|6
1654700300000|2022-06-08 14:58:20|62.55|61.85|62.53|61.83|62.55|61.85|62.52|61.82|11
1654700310000|2022-06-08 14:58:30|62.52|61.82|62.5|61.8|62.52|61.82|62.49|61.79|8
1654700320000|2022-06-08 14:58:40|62.49|61.79|62.5|61.8|62.51|61.81|62.49|61.79|12
1654700330000|2022-06-08 14:58:50|62.51|61.81|62.48|61.78|62.51|61.81|62.48|61.78|10
1654700340000|2022-06-08 14:59:00|62.47|61.77|62.49|61.79|62.49|61.79|62.47|61.77|12
1654700350000|2022-06-08 14:59:10|62.5|61.8|62.48|61.78|62.5|61.8|62.45|61.75|9
1654700360000|2022-06-08 14:59:20|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|4
1654700370000|2022-06-08 14:59:30|62.49|61.79|62.48|61.78|62.49|61.79|62.46|61.76|12
1654700380000|2022-06-08 14:59:40|62.47|61.77|62.51|61.81|62.51|61.81|62.47|61.77|13
1654700390000|2022-06-08 14:59:50|62.5|61.8|62.55|61.85|62.55|61.85|62.5|61.8|8
1654700400000|2022-06-08 15:00:00|62.54|61.84|62.52|61.82|62.54|61.84|62.52|61.82|5
1654700410000|2022-06-08 15:00:10|62.53|61.83|62.53|61.83|62.57|61.87|62.52|61.82|7
1654700420000|2022-06-08 15:00:20|62.52|61.82|62.58|61.88|62.58|61.88|62.48|61.78|23
1654700430000|2022-06-08 15:00:30|62.55|61.85|62.54|61.84|62.58|61.88|62.53|61.83|18
1654700440000|2022-06-08 15:00:40|62.53|61.83|62.53|61.83|62.54|61.84|62.52|61.82|9
1654700450000|2022-06-08 15:00:50|62.52|61.82|62.55|61.85|62.55|61.85|62.51|61.81|12
1654700460000|2022-06-08 15:01:00|62.56|61.86|62.53|61.83|62.56|61.86|62.53|61.83|14
1654700470000|2022-06-08 15:01:10|62.51|61.81|62.5|61.8|62.51|61.81|62.49|61.79|6
1654700480000|2022-06-08 15:01:20|62.49|61.79|62.5|61.8|62.51|61.81|62.48|61.78|15
1654700490000|2022-06-08 15:01:30|62.49|61.79|62.5|61.8|62.51|61.81|62.48|61.78|16
1654700500000|2022-06-08 15:01:40|62.51|61.81|62.49|61.79|62.54|61.84|62.49|61.79|13
1654700510000|2022-06-08 15:01:50|62.47|61.77|62.53|61.83|62.53|61.83|62.47|61.77|10
1654700520000|2022-06-08 15:02:00|62.54|61.84|62.56|61.86|62.56|61.86|62.53|61.83|15
1654700530000|2022-06-08 15:02:10|62.54|61.84|62.58|61.88|62.58|61.88|62.54|61.84|17
1654700540000|2022-06-08 15:02:20|62.57|61.87|62.61|61.91|62.62|61.92|62.57|61.87|20
1654700550000|2022-06-08 15:02:30|62.6|61.9|62.58|61.88|62.61|61.91|62.56|61.86|11
1654700560000|2022-06-08 15:02:40|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|10
1654700570000|2022-06-08 15:02:50|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|10
1654700580000|2022-06-08 15:03:00|62.58|61.88|62.54|61.84|62.58|61.88|62.54|61.84|7
1654700590000|2022-06-08 15:03:10|62.55|61.85|62.58|61.88|62.58|61.88|62.54|61.84|10
1654700600000|2022-06-08 15:03:20|62.57|61.87|62.58|61.88|62.6|61.9|62.57|61.87|19
1654700610000|2022-06-08 15:03:30|62.59|61.89|62.57|61.87|62.59|61.89|62.56|61.86|16
1654700620000|2022-06-08 15:03:40|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|8
1654700630000|2022-06-08 15:03:50|62.56|61.86|62.54|61.84|62.56|61.86|62.52|61.82|11
1654700640000|2022-06-08 15:04:00|62.53|61.83|62.51|61.81|62.54|61.84|62.49|61.79|19
1654700650000|2022-06-08 15:04:10|62.5|61.8|62.51|61.81|62.51|61.81|62.46|61.76|16
1654700660000|2022-06-08 15:04:20|62.5|61.8|62.55|61.85|62.57|61.87|62.49|61.79|18
1654700670000|2022-06-08 15:04:30|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|7
1654700680000|2022-06-08 15:04:40|62.57|61.87|62.56|61.86|62.57|61.87|62.55|61.85|13
1654700690000|2022-06-08 15:04:50|62.57|61.87|62.54|61.84|62.57|61.87|62.52|61.82|10
1654700700000|2022-06-08 15:05:00|62.55|61.85|62.57|61.87|62.58|61.88|62.55|61.85|15
1654700710000|2022-06-08 15:05:10|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|9
1654700720000|2022-06-08 15:05:20|62.59|61.89|62.6|61.9|62.6|61.9|62.58|61.88|4
1654700730000|2022-06-08 15:05:30|62.61|61.91|62.64|61.94|62.66|61.96|62.59|61.89|14
1654700740000|2022-06-08 15:05:40|62.63|61.93|62.63|61.93|62.64|61.94|62.63|61.93|7
1654700750000|2022-06-08 15:05:50|62.64|61.94|62.59|61.89|62.64|61.94|62.58|61.88|12
1654700760000|2022-06-08 15:06:00|62.6|61.9|62.66|61.96|62.66|61.96|62.6|61.9|9
1654700770000|2022-06-08 15:06:10|62.67|61.97|62.65|61.95|62.68|61.98|62.63|61.93|12
1654700780000|2022-06-08 15:06:20|62.64|61.94|62.63|61.93|62.66|61.96|62.63|61.93|10
1654700790000|2022-06-08 15:06:30|62.64|61.94|62.64|61.94|62.65|61.95|62.61|61.91|10
1654700800000|2022-06-08 15:06:40|62.63|61.93|62.63|61.93|62.66|61.96|62.63|61.93|13
1654700810000|2022-06-08 15:06:50|62.64|61.94|62.64|61.94|62.64|61.94|62.63|61.93|3
1654700820000|2022-06-08 15:07:00|62.65|61.95|62.66|61.96|62.66|61.96|62.64|61.94|10
1654700830000|2022-06-08 15:07:10|62.65|61.95|62.64|61.94|62.66|61.96|62.64|61.94|10
1654700840000|2022-06-08 15:07:20|62.65|61.95|62.62|61.92|62.65|61.95|62.62|61.92|6
1654700850000|2022-06-08 15:07:30|62.6|61.9|62.61|61.91|62.63|61.93|62.57|61.87|13
1654700860000|2022-06-08 15:07:40|62.62|61.92|62.63|61.93|62.63|61.93|62.61|61.91|7
1654700870000|2022-06-08 15:07:50|62.64|61.94|62.64|61.94|62.64|61.94|62.63|61.93|3
1654700880000|2022-06-08 15:08:00|62.65|61.95|62.63|61.93|62.65|61.95|62.63|61.93|3
1654700890000|2022-06-08 15:08:10|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|8
1654700900000|2022-06-08 15:08:20|62.62|61.92|62.61|61.91|62.62|61.92|62.59|61.89|16
1654700910000|2022-06-08 15:08:30|62.62|61.92|62.63|61.93|62.65|61.95|62.62|61.92|11
1654700920000|2022-06-08 15:08:40|62.64|61.94|62.65|61.95|62.65|61.95|62.63|61.93|4
1654700930000|2022-06-08 15:08:50|62.64|61.94|62.62|61.92|62.65|61.95|62.62|61.92|9
1654700940000|2022-06-08 15:09:00|62.61|61.91|62.61|61.91|62.62|61.92|62.56|61.86|17
1654700950000|2022-06-08 15:09:10|62.6|61.9|62.64|61.94|62.66|61.96|62.6|61.9|7
1654700960000|2022-06-08 15:09:20|62.65|61.95|62.65|61.95|62.65|61.95|62.64|61.94|11
1654700970000|2022-06-08 15:09:30|62.64|61.94|62.63|61.93|62.65|61.95|62.63|61.93|6
1654700980000|2022-06-08 15:09:40|62.64|61.94|62.62|61.92|62.64|61.94|62.62|61.92|9
1654700990000|2022-06-08 15:09:50|62.64|61.94|62.68|61.98|62.68|61.98|62.63|61.93|10
1654701000000|2022-06-08 15:10:00|62.65|61.95|62.63|61.93|62.68|61.98|62.62|61.92|10
1654701010000|2022-06-08 15:10:10|62.62|61.92|62.6|61.9|62.64|61.94|62.59|61.89|13
1654701020000|2022-06-08 15:10:20|62.59|61.89|62.59|61.89|62.61|61.91|62.59|61.89|5
1654701030000|2022-06-08 15:10:30|62.6|61.9|62.59|61.89|62.6|61.9|62.58|61.88|8
1654701040000|2022-06-08 15:10:40|62.6|61.9|62.6|61.9|62.61|61.91|62.59|61.89|13
1654701050000|2022-06-08 15:10:50|62.61|61.91|62.67|61.97|62.68|61.98|62.61|61.91|8
1654701060000|2022-06-08 15:11:00|62.66|61.96|62.67|61.97|62.68|61.98|62.66|61.96|10
1654701070000|2022-06-08 15:11:10|62.68|61.98|62.75|62.05|62.75|62.05|62.68|61.98|13
1654701080000|2022-06-08 15:11:20|62.74|62.04|62.72|62.02|62.75|62.05|62.72|62.02|14
1654701090000|2022-06-08 15:11:30|62.73|62.03|62.73|62.03|62.74|62.04|62.73|62.03|17
1654701100000|2022-06-08 15:11:40|62.74|62.04|62.73|62.03|62.74|62.04|62.73|62.03|12
1654701110000|2022-06-08 15:11:50|62.74|62.04|62.72|62.02|62.78|62.08|62.72|62.02|20
1654701120000|2022-06-08 15:12:00|62.73|62.03|62.71|62.01|62.73|62.03|62.69|61.99|12
1654701130000|2022-06-08 15:12:10|62.7|62|62.71|62.01|62.72|62.02|62.67|61.97|26
1654701140000|2022-06-08 15:12:20|62.72|62.02|62.72|62.02|62.72|62.02|62.67|61.97|19
1654701150000|2022-06-08 15:12:30|62.71|62.01|62.71|62.01|62.72|62.02|62.68|61.98|15
1654701160000|2022-06-08 15:12:40|62.68|61.98|62.72|62.02|62.73|62.03|62.68|61.98|15
1654701170000|2022-06-08 15:12:50|62.73|62.03|62.75|62.05|62.75|62.05|62.73|62.03|11
1654701180000|2022-06-08 15:13:00|62.74|62.04|62.72|62.02|62.75|62.05|62.69|61.99|17
1654701190000|2022-06-08 15:13:10|62.71|62.01|62.71|62.01|62.72|62.02|62.68|61.98|15
1654701200000|2022-06-08 15:13:20|62.72|62.02|62.71|62.01|62.72|62.02|62.68|61.98|11
1654701210000|2022-06-08 15:13:30|62.72|62.02|62.73|62.03|62.73|62.03|62.68|61.98|6
1654701220000|2022-06-08 15:13:40|62.72|62.02|62.71|62.01|62.73|62.03|62.68|61.98|10
1654701230000|2022-06-08 15:13:50|62.72|62.02|62.71|62.01|62.73|62.03|62.68|61.98|7
1654701240000|2022-06-08 15:14:00|62.68|61.98|62.71|62.01|62.72|62.02|62.67|61.97|16
1654701250000|2022-06-08 15:14:10|62.69|61.99|62.69|61.99|62.72|62.02|62.67|61.97|15
1654701260000|2022-06-08 15:14:20|62.7|62|62.69|61.99|62.72|62.02|62.69|61.99|17
1654701270000|2022-06-08 15:14:30|62.7|62|62.68|61.98|62.72|62.02|62.68|61.98|13
1654701280000|2022-06-08 15:14:40|62.69|61.99|62.72|62.02|62.72|62.02|62.67|61.97|16
1654701290000|2022-06-08 15:14:50|62.71|62.01|62.74|62.04|62.75|62.05|62.71|62.01|11
1654701300000|2022-06-08 15:15:00|62.73|62.03|62.73|62.03|62.76|62.06|62.71|62.01|18
1654701310000|2022-06-08 15:15:10|62.72|62.02|62.69|61.99|62.73|62.03|62.66|61.96|19
1654701320000|2022-06-08 15:15:20|62.68|61.98|62.66|61.96|62.69|61.99|62.65|61.95|16
1654701330000|2022-06-08 15:15:30|62.67|61.97|62.67|61.97|62.67|61.97|62.66|61.96|9
1654701340000|2022-06-08 15:15:40|62.66|61.96|62.67|61.97|62.67|61.97|62.66|61.96|8
1654701350000|2022-06-08 15:15:50|62.66|61.96|62.62|61.92|62.67|61.97|62.61|61.91|9
1654701360000|2022-06-08 15:16:00|62.61|61.91|62.61|61.91|62.62|61.92|62.6|61.9|6
1654701370000|2022-06-08 15:16:10|62.6|61.9|62.61|61.91|62.62|61.92|62.59|61.89|12
1654701380000|2022-06-08 15:16:20|62.62|61.92|62.65|61.95|62.65|61.95|62.6|61.9|10
1654701390000|2022-06-08 15:16:30|62.64|61.94|62.6|61.9|62.65|61.95|62.6|61.9|7
1654701400000|2022-06-08 15:16:40|62.62|61.92|62.61|61.91|62.64|61.94|62.59|61.89|16
1654701410000|2022-06-08 15:16:50|62.62|61.92|62.66|61.96|62.66|61.96|62.61|61.91|13
1654701420000|2022-06-08 15:17:00|62.67|61.97|62.67|61.97|62.67|61.97|62.66|61.96|11
1654701430000|2022-06-08 15:17:10|62.65|61.95|62.65|61.95|62.68|61.98|62.65|61.95|12
1654701440000|2022-06-08 15:17:20|62.67|61.97|62.69|61.99|62.7|62|62.67|61.97|7
1654701450000|2022-06-08 15:17:30|62.7|62|62.71|62.01|62.71|62.01|62.69|61.99|8
1654701460000|2022-06-08 15:17:40|62.7|62|62.75|62.05|62.75|62.05|62.7|62|9
1654701470000|2022-06-08 15:17:50|62.74|62.04|62.75|62.05|62.76|62.06|62.74|62.04|8
1654701480000|2022-06-08 15:18:00|62.74|62.04|62.75|62.05|62.75|62.05|62.74|62.04|2
1654701490000|2022-06-08 15:18:10|62.76|62.06|62.76|62.06|62.77|62.07|62.75|62.05|8
1654701500000|2022-06-08 15:18:20|62.77|62.07|62.8|62.1|62.8|62.1|62.75|62.05|13
1654701510000|2022-06-08 15:18:30|62.81|62.11|62.8|62.1|62.81|62.11|62.79|62.09|6
1654701520000|2022-06-08 15:18:40|62.79|62.09|62.78|62.08|62.8|62.1|62.76|62.06|19
1654701530000|2022-06-08 15:18:50|62.77|62.07|62.76|62.06|62.78|62.08|62.74|62.04|14
1654701540000|2022-06-08 15:19:00|62.77|62.07|62.77|62.07|62.78|62.08|62.76|62.06|9
1654701550000|2022-06-08 15:19:10|62.78|62.08|62.79|62.09|62.79|62.09|62.78|62.08|6
1654701560000|2022-06-08 15:19:20|62.8|62.1|62.78|62.08|62.81|62.11|62.78|62.08|18
1654701570000|2022-06-08 15:19:30|62.79|62.09|62.79|62.09|62.8|62.1|62.78|62.08|7
1654701580000|2022-06-08 15:19:40|62.78|62.08|62.79|62.09|62.79|62.09|62.77|62.07|11
1654701590000|2022-06-08 15:19:50|62.78|62.08|62.78|62.08|62.79|62.09|62.75|62.05|17
1654701600000|2022-06-08 15:20:00|62.76|62.06|62.71|62.01|62.78|62.08|62.7|62|22
1654701610000|2022-06-08 15:20:10|62.7|62|62.71|62.01|62.71|62.01|62.68|61.98|12
1654701620000|2022-06-08 15:20:20|62.69|61.99|62.69|61.99|62.72|62.02|62.67|61.97|17
1654701630000|2022-06-08 15:20:30|62.68|61.98|62.69|61.99|62.69|61.99|62.67|61.97|10
1654701650000|2022-06-08 15:20:50|62.68|61.98|62.71|62.01|62.71|62.01|62.68|61.98|5
1654701660000|2022-06-08 15:21:00|62.7|62|62.71|62.01|62.71|62.01|62.7|62|6
1654701670000|2022-06-08 15:21:10|62.7|62|62.77|62.07|62.77|62.07|62.7|62|11
1654701680000|2022-06-08 15:21:20|62.76|62.06|62.77|62.07|62.77|62.07|62.76|62.06|16
1654701690000|2022-06-08 15:21:30|62.76|62.06|62.77|62.07|62.77|62.07|62.74|62.04|12
1654701700000|2022-06-08 15:21:40|62.75|62.05|62.76|62.06|62.77|62.07|62.75|62.05|5
1654701710000|2022-06-08 15:21:50|62.77|62.07|62.74|62.04|62.77|62.07|62.74|62.04|9
1654701720000|2022-06-08 15:22:00|62.76|62.06|62.7|62|62.78|62.08|62.68|61.98|21
1654701730000|2022-06-08 15:22:10|62.68|61.98|62.69|61.99|62.7|62|62.68|61.98|9
1654701740000|2022-06-08 15:22:20|62.68|61.98|62.69|61.99|62.7|62|62.68|61.98|6
1654701750000|2022-06-08 15:22:30|62.7|62|62.67|61.97|62.7|62|62.67|61.97|18
1654701760000|2022-06-08 15:22:40|62.68|61.98|62.66|61.96|62.68|61.98|62.62|61.92|22
1654701770000|2022-06-08 15:22:50|62.65|61.95|62.66|61.96|62.66|61.96|62.65|61.95|16
1654701780000|2022-06-08 15:23:00|62.68|61.98|62.68|61.98|62.69|61.99|62.67|61.97|17
1654701790000|2022-06-08 15:23:10|62.67|61.97|62.69|61.99|62.7|62|62.67|61.97|12
1654701800000|2022-06-08 15:23:20|62.7|62|62.7|62|62.71|62.01|62.68|61.98|13
1654701810000|2022-06-08 15:23:30|62.71|62.01|62.7|62|62.71|62.01|62.69|61.99|20
1654701820000|2022-06-08 15:23:40|62.71|62.01|62.66|61.96|62.71|62.01|62.66|61.96|15
1654701830000|2022-06-08 15:23:50|62.68|61.98|62.68|61.98|62.69|61.99|62.66|61.96|10
1654701840000|2022-06-08 15:24:00|62.67|61.97|62.69|61.99|62.7|62|62.67|61.97|9
1654701850000|2022-06-08 15:24:10|62.7|62|62.7|62|62.7|62|62.67|61.97|11
1654701860000|2022-06-08 15:24:20|62.69|61.99|62.69|61.99|62.7|62|62.67|61.97|9
1654701870000|2022-06-08 15:24:30|62.7|62|62.69|61.99|62.7|62|62.68|61.98|15
1654701880000|2022-06-08 15:24:40|62.68|61.98|62.7|62|62.7|62|62.68|61.98|11
1654701890000|2022-06-08 15:24:50|62.69|61.99|62.7|62|62.7|62|62.68|61.98|10
1654701900000|2022-06-08 15:25:00|62.69|61.99|62.67|61.97|62.7|62|62.67|61.97|7
1654701910000|2022-06-08 15:25:10|62.68|61.98|62.67|61.97|62.68|61.98|62.67|61.97|8
1654701920000|2022-06-08 15:25:20|62.66|61.96|62.69|61.99|62.7|62|62.66|61.96|11
1654701930000|2022-06-08 15:25:30|62.7|62|62.69|61.99|62.7|62|62.68|61.98|9
1654701940000|2022-06-08 15:25:40|62.7|62|62.73|62.03|62.73|62.03|62.69|61.99|8
1654701950000|2022-06-08 15:25:50|62.74|62.04|62.7|62|62.74|62.04|62.7|62|11
1654701960000|2022-06-08 15:26:00|62.69|61.99|62.7|62|62.7|62|62.68|61.98|10
1654701970000|2022-06-08 15:26:10|62.69|61.99|62.68|61.98|62.7|62|62.67|61.97|6
1654701980000|2022-06-08 15:26:20|62.69|61.99|62.71|62.01|62.72|62.02|62.69|61.99|7
1654701990000|2022-06-08 15:26:30|62.7|62|62.7|62|62.71|62.01|62.69|61.99|7
1654702000000|2022-06-08 15:26:40|62.68|61.98|62.7|62|62.7|62|62.68|61.98|15
1654702010000|2022-06-08 15:26:50|62.69|61.99|62.7|62|62.7|62|62.69|61.99|6
1654702020000|2022-06-08 15:27:00|62.69|61.99|62.7|62|62.7|62|62.69|61.99|8
1654702030000|2022-06-08 15:27:10|62.71|62.01|62.75|62.05|62.76|62.06|62.71|62.01|8
1654702040000|2022-06-08 15:27:20|62.74|62.04|62.74|62.04|62.75|62.05|62.74|62.04|5
1654702050000|2022-06-08 15:27:30|62.73|62.03|62.7|62|62.75|62.05|62.7|62|9
1654702060000|2022-06-08 15:27:40|62.71|62.01|62.7|62|62.71|62.01|62.7|62|6
1654702080000|2022-06-08 15:28:00|62.69|61.99|62.71|62.01|62.71|62.01|62.69|61.99|2
1654702090000|2022-06-08 15:28:10|62.7|62|62.72|62.02|62.72|62.02|62.69|61.99|15
1654702100000|2022-06-08 15:28:20|62.71|62.01|62.73|62.03|62.73|62.03|62.71|62.01|6
1654702110000|2022-06-08 15:28:30|62.74|62.04|62.75|62.05|62.78|62.08|62.74|62.04|9
1654702120000|2022-06-08 15:28:40|62.76|62.06|62.75|62.05|62.77|62.07|62.75|62.05|8
1654702130000|2022-06-08 15:28:50|62.73|62.03|62.76|62.06|62.76|62.06|62.73|62.03|13
1654702140000|2022-06-08 15:29:00|62.75|62.05|62.75|62.05|62.76|62.06|62.74|62.04|11
1654702150000|2022-06-08 15:29:10|62.74|62.04|62.71|62.01|62.74|62.04|62.69|61.99|12
1654702160000|2022-06-08 15:29:20|62.7|62|62.71|62.01|62.72|62.02|62.7|62|12
1654702170000|2022-06-08 15:29:30|62.73|62.03|62.69|61.99|62.73|62.03|62.69|61.99|18
1654702180000|2022-06-08 15:29:40|62.71|62.01|62.71|62.01|62.71|62.01|62.69|61.99|12
1654702190000|2022-06-08 15:29:50|62.7|62|62.71|62.01|62.71|62.01|62.68|61.98|7
1654702200000|2022-06-08 15:30:00|62.7|62|62.68|61.98|62.7|62|62.67|61.97|21
1654702210000|2022-06-08 15:30:10|62.67|61.97|62.68|61.98|62.69|61.99|62.66|61.96|10
1654702220000|2022-06-08 15:30:20|62.69|61.99|62.69|61.99|62.69|61.99|62.67|61.97|7
1654702230000|2022-06-08 15:30:30|62.68|61.98|62.68|61.98|62.69|61.99|62.66|61.96|5
1654702240000|2022-06-08 15:30:40|62.69|61.99|62.69|61.99|62.7|62|62.66|61.96|7
1654702250000|2022-06-08 15:30:50|62.68|61.98|62.67|61.97|62.69|61.99|62.65|61.95|12
1654702260000|2022-06-08 15:31:00|62.68|61.98|62.66|61.96|62.68|61.98|62.63|61.93|10
1654702270000|2022-06-08 15:31:10|62.64|61.94|62.62|61.92|62.64|61.94|62.6|61.9|19
1654702280000|2022-06-08 15:31:20|62.63|61.93|62.67|61.97|62.67|61.97|62.63|61.93|8
1654702290000|2022-06-08 15:31:30|62.66|61.96|62.67|61.97|62.67|61.97|62.64|61.94|22
1654702300000|2022-06-08 15:31:40|62.66|61.96|62.67|61.97|62.69|61.99|62.66|61.96|15
1654702310000|2022-06-08 15:31:50|62.66|61.96|62.68|61.98|62.69|61.99|62.66|61.96|13
1654702320000|2022-06-08 15:32:00|62.67|61.97|62.73|62.03|62.74|62.04|62.67|61.97|13
1654702330000|2022-06-08 15:32:10|62.74|62.04|62.76|62.06|62.76|62.06|62.73|62.03|9
1654702340000|2022-06-08 15:32:20|62.75|62.05|62.75|62.05|62.76|62.06|62.74|62.04|9
1654702350000|2022-06-08 15:32:30|62.74|62.04|62.75|62.05|62.76|62.06|62.73|62.03|14
1654702360000|2022-06-08 15:32:40|62.76|62.06|62.74|62.04|62.77|62.07|62.74|62.04|7
1654702370000|2022-06-08 15:32:50|62.73|62.03|62.73|62.03|62.75|62.05|62.72|62.02|13
1654702380000|2022-06-08 15:33:00|62.72|62.02|62.74|62.04|62.75|62.05|62.72|62.02|13
1654702390000|2022-06-08 15:33:10|62.75|62.05|62.76|62.06|62.77|62.07|62.75|62.05|8
1654702400000|2022-06-08 15:33:20|62.75|62.05|62.75|62.05|62.75|62.05|62.75|62.05|1
1654702410000|2022-06-08 15:33:30|62.76|62.06|62.73|62.03|62.76|62.06|62.73|62.03|22
1654702420000|2022-06-08 15:33:40|62.75|62.05|62.74|62.04|62.75|62.05|62.72|62.02|11
1654702430000|2022-06-08 15:33:50|62.75|62.05|62.71|62.01|62.75|62.05|62.69|61.99|10
1654702440000|2022-06-08 15:34:00|62.69|61.99|62.7|62|62.71|62.01|62.67|61.97|11
1654702450000|2022-06-08 15:34:10|62.69|61.99|62.68|61.98|62.71|62.01|62.65|61.95|25
1654702460000|2022-06-08 15:34:20|62.69|61.99|62.7|62|62.72|62.02|62.69|61.99|17
1654702470000|2022-06-08 15:34:30|62.69|61.99|62.7|62|62.72|62.02|62.69|61.99|18
1654702480000|2022-06-08 15:34:40|62.71|62.01|62.71|62.01|62.72|62.02|62.69|61.99|20
1654702490000|2022-06-08 15:34:50|62.7|62|62.76|62.06|62.76|62.06|62.69|61.99|13
1654702500000|2022-06-08 15:35:00|62.75|62.05|62.75|62.05|62.77|62.07|62.75|62.05|13
1654702510000|2022-06-08 15:35:10|62.77|62.07|62.7|62|62.77|62.07|62.69|61.99|23
1654702520000|2022-06-08 15:35:20|62.71|62.01|62.7|62|62.71|62.01|62.7|62|8
1654702530000|2022-06-08 15:35:30|62.71|62.01|62.71|62.01|62.71|62.01|62.7|62|21
1654702540000|2022-06-08 15:35:40|62.72|62.02|62.7|62|62.72|62.02|62.69|61.99|10
1654702550000|2022-06-08 15:35:50|62.71|62.01|62.72|62.02|62.72|62.02|62.7|62|4
1654702560000|2022-06-08 15:36:00|62.73|62.03|62.75|62.05|62.75|62.05|62.73|62.03|4
1654702570000|2022-06-08 15:36:10|62.74|62.04|62.75|62.05|62.76|62.06|62.73|62.03|12
1654702580000|2022-06-08 15:36:20|62.74|62.04|62.74|62.04|62.74|62.04|62.73|62.03|9
1654702590000|2022-06-08 15:36:30|62.73|62.03|62.73|62.03|62.75|62.05|62.73|62.03|11
1654702600000|2022-06-08 15:36:40|62.72|62.02|62.69|61.99|62.72|62.02|62.69|61.99|12
1654702610000|2022-06-08 15:36:50|62.71|62.01|62.72|62.02|62.73|62.03|62.71|62.01|15
1654702620000|2022-06-08 15:37:00|62.73|62.03|62.73|62.03|62.75|62.05|62.72|62.02|11
1654702630000|2022-06-08 15:37:10|62.74|62.04|62.74|62.04|62.74|62.04|62.73|62.03|5
1654702640000|2022-06-08 15:37:20|62.73|62.03|62.74|62.04|62.74|62.04|62.73|62.03|10
1654702650000|2022-06-08 15:37:30|62.75|62.05|62.74|62.04|62.75|62.05|62.74|62.04|4
1654702660000|2022-06-08 15:37:40|62.75|62.05|62.77|62.07|62.78|62.08|62.75|62.05|9
1654702670000|2022-06-08 15:37:50|62.76|62.06|62.77|62.07|62.77|62.07|62.75|62.05|6
1654702680000|2022-06-08 15:38:00|62.78|62.08|62.83|62.13|62.84|62.14|62.77|62.07|17
1654702690000|2022-06-08 15:38:10|62.82|62.12|62.78|62.08|62.83|62.13|62.76|62.06|16
1654702700000|2022-06-08 15:38:20|62.77|62.07|62.83|62.13|62.83|62.13|62.77|62.07|6
1654702710000|2022-06-08 15:38:30|62.84|62.14|62.84|62.14|62.85|62.15|62.84|62.14|3
1654702720000|2022-06-08 15:38:40|62.83|62.13|62.79|62.09|62.84|62.14|62.78|62.08|10
1654702730000|2022-06-08 15:38:50|62.78|62.08|62.8|62.1|62.8|62.1|62.78|62.08|10
1654702740000|2022-06-08 15:39:00|62.79|62.09|62.79|62.09|62.8|62.1|62.79|62.09|5
1654702750000|2022-06-08 15:39:10|62.8|62.1|62.78|62.08|62.81|62.11|62.78|62.08|16
1654702760000|2022-06-08 15:39:20|62.79|62.09|62.78|62.08|62.79|62.09|62.77|62.07|4
1654702770000|2022-06-08 15:39:30|62.79|62.09|62.79|62.09|62.8|62.1|62.77|62.07|13
1654702780000|2022-06-08 15:39:40|62.78|62.08|62.77|62.07|62.79|62.09|62.75|62.05|9
1654702790000|2022-06-08 15:39:50|62.78|62.08|62.78|62.08|62.78|62.08|62.76|62.06|11
1654702800000|2022-06-08 15:40:00|62.8|62.1|62.82|62.12|62.82|62.12|62.78|62.08|15
1654702810000|2022-06-08 15:40:10|62.81|62.11|62.85|62.15|62.85|62.15|62.81|62.11|7
1654702820000|2022-06-08 15:40:20|62.84|62.14|62.86|62.16|62.86|62.16|62.84|62.14|11
1654702830000|2022-06-08 15:40:30|62.85|62.15|62.8|62.1|62.87|62.17|62.8|62.1|18
1654702840000|2022-06-08 15:40:40|62.79|62.09|62.8|62.1|62.81|62.11|62.79|62.09|12
1654702850000|2022-06-08 15:40:50|62.79|62.09|62.81|62.11|62.81|62.11|62.79|62.09|19
1654702860000|2022-06-08 15:41:00|62.8|62.1|62.78|62.08|62.81|62.11|62.77|62.07|9
1654702870000|2022-06-08 15:41:10|62.77|62.07|62.79|62.09|62.79|62.09|62.76|62.06|12
1654702880000|2022-06-08 15:41:20|62.78|62.08|62.79|62.09|62.79|62.09|62.76|62.06|16
1654702900000|2022-06-08 15:41:40|62.8|62.1|62.79|62.09|62.8|62.1|62.77|62.07|8
1654702910000|2022-06-08 15:41:50|62.8|62.1|62.8|62.1|62.8|62.1|62.79|62.09|3
1654702920000|2022-06-08 15:42:00|62.79|62.09|62.8|62.1|62.8|62.1|62.79|62.09|2
1654702930000|2022-06-08 15:42:10|62.81|62.11|62.8|62.1|62.81|62.11|62.78|62.08|10
1654702940000|2022-06-08 15:42:20|62.77|62.07|62.8|62.1|62.8|62.1|62.77|62.07|4
1654702950000|2022-06-08 15:42:30|62.79|62.09|62.8|62.1|62.8|62.1|62.79|62.09|2
1654702960000|2022-06-08 15:42:40|62.79|62.09|62.82|62.12|62.82|62.12|62.79|62.09|7
1654702970000|2022-06-08 15:42:50|62.81|62.11|62.81|62.11|62.82|62.12|62.78|62.08|12
1654702980000|2022-06-08 15:43:00|62.79|62.09|62.75|62.05|62.81|62.11|62.75|62.05|14
1654702990000|2022-06-08 15:43:10|62.74|62.04|62.77|62.07|62.77|62.07|62.74|62.04|15
1654703000000|2022-06-08 15:43:20|62.76|62.06|62.79|62.09|62.81|62.11|62.76|62.06|14
1654703010000|2022-06-08 15:43:30|62.75|62.05|62.74|62.04|62.8|62.1|62.74|62.04|15
1654703020000|2022-06-08 15:43:40|62.75|62.05|62.77|62.07|62.77|62.07|62.74|62.04|9
1654703030000|2022-06-08 15:43:50|62.76|62.06|62.75|62.05|62.77|62.07|62.74|62.04|5
1654703040000|2022-06-08 15:44:00|62.77|62.07|62.71|62.01|62.77|62.07|62.71|62.01|9
1654703050000|2022-06-08 15:44:10|62.72|62.02|62.71|62.01|62.72|62.02|62.7|62|8
1654703060000|2022-06-08 15:44:20|62.72|62.02|62.71|62.01|62.72|62.02|62.7|62|18
1654703070000|2022-06-08 15:44:30|62.72|62.02|62.72|62.02|62.72|62.02|62.71|62.01|9
1654703080000|2022-06-08 15:44:40|62.71|62.01|62.63|61.93|62.72|62.02|62.62|61.92|17
1654703090000|2022-06-08 15:44:50|62.62|61.92|62.61|61.91|62.62|61.92|62.59|61.89|7
1654703100000|2022-06-08 15:45:00|62.62|61.92|62.69|61.99|62.69|61.99|62.61|61.91|17
1654703110000|2022-06-08 15:45:10|62.68|61.98|62.61|61.91|62.69|61.99|62.6|61.9|20
1654703120000|2022-06-08 15:45:20|62.62|61.92|62.66|61.96|62.66|61.96|62.61|61.91|6
1654703130000|2022-06-08 15:45:30|62.67|61.97|62.62|61.92|62.68|61.98|62.61|61.91|8
1654703140000|2022-06-08 15:45:40|62.61|61.91|62.67|61.97|62.67|61.97|62.61|61.91|14
1654703150000|2022-06-08 15:45:50|62.66|61.96|62.67|61.97|62.67|61.97|62.65|61.95|4
1654703160000|2022-06-08 15:46:00|62.66|61.96|62.69|61.99|62.69|61.99|62.66|61.96|20
1654703170000|2022-06-08 15:46:10|62.68|61.98|62.69|61.99|62.7|62|62.67|61.97|10
1654703180000|2022-06-08 15:46:20|62.7|62|62.68|61.98|62.7|62|62.66|61.96|11
1654703190000|2022-06-08 15:46:30|62.67|61.97|62.68|61.98|62.69|61.99|62.67|61.97|9
1654703200000|2022-06-08 15:46:40|62.66|61.96|62.68|61.98|62.69|61.99|62.66|61.96|6
1654703220000|2022-06-08 15:47:00|62.67|61.97|62.66|61.96|62.68|61.98|62.65|61.95|6
1654703230000|2022-06-08 15:47:10|62.67|61.97|62.66|61.96|62.67|61.97|62.65|61.95|5
1654703240000|2022-06-08 15:47:20|62.65|61.95|62.7|62|62.7|62|62.65|61.95|11
1654703250000|2022-06-08 15:47:30|62.69|61.99|62.7|62|62.7|62|62.69|61.99|4
1654703260000|2022-06-08 15:47:40|62.71|62.01|62.7|62|62.71|62.01|62.69|61.99|6
1654703270000|2022-06-08 15:47:50|62.69|61.99|62.7|62|62.7|62|62.69|61.99|4
1654703280000|2022-06-08 15:48:00|62.71|62.01|62.7|62|62.71|62.01|62.7|62|10
1654703290000|2022-06-08 15:48:10|62.71|62.01|62.71|62.01|62.71|62.01|62.69|61.99|11
1654703300000|2022-06-08 15:48:20|62.7|62|62.71|62.01|62.72|62.02|62.7|62|8
1654703310000|2022-06-08 15:48:30|62.7|62|62.7|62|62.71|62.01|62.7|62|3
1654703320000|2022-06-08 15:48:40|62.71|62.01|62.71|62.01|62.71|62.01|62.7|62|3
1654703330000|2022-06-08 15:48:50|62.72|62.02|62.71|62.01|62.72|62.02|62.71|62.01|2
1654703340000|2022-06-08 15:49:00|62.72|62.02|62.75|62.05|62.76|62.06|62.72|62.02|7
1654703350000|2022-06-08 15:49:10|62.74|62.04|62.74|62.04|62.75|62.05|62.71|62.01|16
1654703360000|2022-06-08 15:49:20|62.75|62.05|62.75|62.05|62.76|62.06|62.75|62.05|3
1654703370000|2022-06-08 15:49:30|62.76|62.06|62.76|62.06|62.76|62.06|62.76|62.06|1
1654703380000|2022-06-08 15:49:40|62.75|62.05|62.74|62.04|62.76|62.06|62.73|62.03|10
1654703390000|2022-06-08 15:49:50|62.73|62.03|62.75|62.05|62.78|62.08|62.73|62.03|7
1654703400000|2022-06-08 15:50:00|62.74|62.04|62.76|62.06|62.76|62.06|62.73|62.03|5
1654703410000|2022-06-08 15:50:10|62.75|62.05|62.74|62.04|62.77|62.07|62.73|62.03|9
1654703420000|2022-06-08 15:50:20|62.75|62.05|62.72|62.02|62.75|62.05|62.7|62|13
1654703430000|2022-06-08 15:50:30|62.73|62.03|62.76|62.06|62.76|62.06|62.73|62.03|7
1654703440000|2022-06-08 15:50:40|62.75|62.05|62.77|62.07|62.78|62.08|62.75|62.05|18
1654703450000|2022-06-08 15:50:50|62.75|62.05|62.77|62.07|62.77|62.07|62.75|62.05|4
1654703460000|2022-06-08 15:51:00|62.76|62.06|62.76|62.06|62.76|62.06|62.75|62.05|9
1654703470000|2022-06-08 15:51:10|62.75|62.05|62.75|62.05|62.76|62.06|62.73|62.03|12
1654703480000|2022-06-08 15:51:20|62.76|62.06|62.76|62.06|62.76|62.06|62.74|62.04|5
1654703490000|2022-06-08 15:51:30|62.75|62.05|62.77|62.07|62.77|62.07|62.74|62.04|8
1654703500000|2022-06-08 15:51:40|62.76|62.06|62.77|62.07|62.79|62.09|62.76|62.06|6
1654703510000|2022-06-08 15:51:50|62.78|62.08|62.81|62.11|62.81|62.11|62.77|62.07|12
1654703520000|2022-06-08 15:52:00|62.8|62.1|62.81|62.11|62.81|62.11|62.79|62.09|16
1654703530000|2022-06-08 15:52:10|62.8|62.1|62.78|62.08|62.81|62.11|62.78|62.08|9
1654703540000|2022-06-08 15:52:20|62.8|62.1|62.78|62.08|62.81|62.11|62.78|62.08|11
1654703550000|2022-06-08 15:52:30|62.79|62.09|62.79|62.09|62.8|62.1|62.76|62.06|11
1654703560000|2022-06-08 15:52:40|62.8|62.1|62.77|62.07|62.8|62.1|62.77|62.07|11
1654703570000|2022-06-08 15:52:50|62.79|62.09|62.76|62.06|62.79|62.09|62.76|62.06|9
1654703580000|2022-06-08 15:53:00|62.79|62.09|62.78|62.08|62.8|62.1|62.75|62.05|11
1654703590000|2022-06-08 15:53:10|62.77|62.07|62.78|62.08|62.79|62.09|62.74|62.04|12
1654703600000|2022-06-08 15:53:20|62.77|62.07|62.79|62.09|62.79|62.09|62.76|62.06|8
1654703610000|2022-06-08 15:53:30|62.78|62.08|62.77|62.07|62.8|62.1|62.77|62.07|8
1654703620000|2022-06-08 15:53:40|62.78|62.08|62.78|62.08|62.79|62.09|62.75|62.05|13
1654703630000|2022-06-08 15:53:50|62.79|62.09|62.77|62.07|62.79|62.09|62.75|62.05|9
1654703640000|2022-06-08 15:54:00|62.78|62.08|62.77|62.07|62.79|62.09|62.75|62.05|11
1654703650000|2022-06-08 15:54:10|62.75|62.05|62.73|62.03|62.78|62.08|62.72|62.02|15
1654703660000|2022-06-08 15:54:20|62.75|62.05|62.71|62.01|62.75|62.05|62.7|62|16
1654703670000|2022-06-08 15:54:30|62.75|62.05|62.75|62.05|62.75|62.05|62.71|62.01|15
1654703680000|2022-06-08 15:54:40|62.73|62.03|62.75|62.05|62.77|62.07|62.73|62.03|10
1654703690000|2022-06-08 15:54:50|62.76|62.06|62.75|62.05|62.76|62.06|62.73|62.03|12
1654703700000|2022-06-08 15:55:00|62.76|62.06|62.76|62.06|62.78|62.08|62.72|62.02|12
1654703710000|2022-06-08 15:55:10|62.75|62.05|62.72|62.02|62.77|62.07|62.68|61.98|21
1654703720000|2022-06-08 15:55:20|62.73|62.03|62.72|62.02|62.73|62.03|62.69|61.99|21
1654703730000|2022-06-08 15:55:30|62.69|61.99|62.7|62|62.73|62.03|62.69|61.99|14
1654703740000|2022-06-08 15:55:40|62.69|61.99|62.71|62.01|62.72|62.02|62.69|61.99|15
1654703750000|2022-06-08 15:55:50|62.7|62|62.71|62.01|62.72|62.02|62.69|61.99|10
1654703760000|2022-06-08 15:56:00|62.72|62.02|62.74|62.04|62.75|62.05|62.69|61.99|18
1654703770000|2022-06-08 15:56:10|62.75|62.05|62.76|62.06|62.77|62.07|62.75|62.05|8
1654703780000|2022-06-08 15:56:20|62.77|62.07|62.76|62.06|62.77|62.07|62.75|62.05|8
1654703790000|2022-06-08 15:56:30|62.77|62.07|62.77|62.07|62.77|62.07|62.76|62.06|11
1654703800000|2022-06-08 15:56:40|62.76|62.06|62.76|62.06|62.77|62.07|62.76|62.06|7
1654703810000|2022-06-08 15:56:50|62.77|62.07|62.76|62.06|62.77|62.07|62.75|62.05|15
1654703820000|2022-06-08 15:57:00|62.74|62.04|62.76|62.06|62.77|62.07|62.74|62.04|10
1654703830000|2022-06-08 15:57:10|62.75|62.05|62.76|62.06|62.76|62.06|62.73|62.03|9
1654703840000|2022-06-08 15:57:20|62.77|62.07|62.75|62.05|62.77|62.07|62.69|61.99|25
1654703850000|2022-06-08 15:57:30|62.74|62.04|62.75|62.05|62.75|62.05|62.69|61.99|18
1654703860000|2022-06-08 15:57:40|62.76|62.06|62.73|62.03|62.76|62.06|62.72|62.02|22
1654703870000|2022-06-08 15:57:50|62.72|62.02|62.72|62.02|62.75|62.05|62.72|62.02|18
1654703880000|2022-06-08 15:58:00|62.75|62.05|62.73|62.03|62.75|62.05|62.7|62|21
1654703890000|2022-06-08 15:58:10|62.72|62.02|62.78|62.08|62.78|62.08|62.71|62.01|16
1654703900000|2022-06-08 15:58:20|62.76|62.06|62.75|62.05|62.76|62.06|62.74|62.04|12
1654703910000|2022-06-08 15:58:30|62.71|62.01|62.75|62.05|62.76|62.06|62.71|62.01|4
1654703920000|2022-06-08 15:58:40|62.76|62.06|62.74|62.04|62.76|62.06|62.74|62.04|10
1654703930000|2022-06-08 15:58:50|62.75|62.05|62.76|62.06|62.76|62.06|62.71|62.01|11
1654703940000|2022-06-08 15:59:00|62.75|62.05|62.76|62.06|62.77|62.07|62.73|62.03|10
1654703950000|2022-06-08 15:59:10|62.75|62.05|62.73|62.03|62.76|62.06|62.73|62.03|10
1654703960000|2022-06-08 15:59:20|62.75|62.05|62.75|62.05|62.75|62.05|62.73|62.03|3
1654703970000|2022-06-08 15:59:30|62.76|62.06|62.76|62.06|62.77|62.07|62.75|62.05|13
1654703980000|2022-06-08 15:59:40|62.77|62.07|62.76|62.06|62.77|62.07|62.72|62.02|13
1654703990000|2022-06-08 15:59:50|62.75|62.05|62.77|62.07|62.77|62.07|62.74|62.04|17
1654704000000|2022-06-08 16:00:00|62.76|62.06|62.77|62.07|62.77|62.07|62.73|62.03|9
1654704010000|2022-06-08 16:00:10|62.76|62.06|62.74|62.04|62.77|62.07|62.72|62.02|15
1654704020000|2022-06-08 16:00:20|62.75|62.05|62.78|62.08|62.78|62.08|62.74|62.04|10
1654704030000|2022-06-08 16:00:30|62.77|62.07|62.78|62.08|62.78|62.08|62.76|62.06|14
1654704040000|2022-06-08 16:00:40|62.77|62.07|62.78|62.08|62.78|62.08|62.76|62.06|8
1654704050000|2022-06-08 16:00:50|62.79|62.09|62.81|62.11|62.84|62.14|62.79|62.09|20
1654704060000|2022-06-08 16:01:00|62.82|62.12|62.83|62.13|62.86|62.16|62.82|62.12|9
1654704070000|2022-06-08 16:01:10|62.82|62.12|62.81|62.11|62.83|62.13|62.81|62.11|13
1654704080000|2022-06-08 16:01:20|62.82|62.12|62.82|62.12|62.83|62.13|62.82|62.12|7
1654704090000|2022-06-08 16:01:30|62.83|62.13|62.86|62.16|62.86|62.16|62.82|62.12|10
1654704100000|2022-06-08 16:01:40|62.87|62.17|62.88|62.18|62.88|62.18|62.86|62.16|10
1654704110000|2022-06-08 16:01:50|62.87|62.17|62.87|62.17|62.88|62.18|62.87|62.17|9
1654704120000|2022-06-08 16:02:00|62.88|62.18|62.86|62.16|62.88|62.18|62.86|62.16|9
1654704130000|2022-06-08 16:02:10|62.87|62.17|62.86|62.16|62.87|62.17|62.85|62.15|10
1654704140000|2022-06-08 16:02:20|62.87|62.17|62.88|62.18|62.88|62.18|62.86|62.16|8
1654704150000|2022-06-08 16:02:30|62.87|62.17|62.87|62.17|62.87|62.17|62.86|62.16|7
1654704160000|2022-06-08 16:02:40|62.86|62.16|62.86|62.16|62.87|62.17|62.85|62.15|12
1654704170000|2022-06-08 16:02:50|62.87|62.17|62.9|62.2|62.9|62.2|62.85|62.15|15
1654704180000|2022-06-08 16:03:00|62.89|62.19|62.89|62.19|62.9|62.2|62.88|62.18|15
1654704190000|2022-06-08 16:03:10|62.88|62.18|62.9|62.2|62.9|62.2|62.88|62.18|15
1654704200000|2022-06-08 16:03:20|62.89|62.19|62.9|62.2|62.91|62.21|62.89|62.19|6
1654704210000|2022-06-08 16:03:30|62.89|62.19|62.88|62.18|62.9|62.2|62.87|62.17|8
1654704220000|2022-06-08 16:03:40|62.89|62.19|62.88|62.18|62.91|62.21|62.87|62.17|12
1654704230000|2022-06-08 16:03:50|62.89|62.19|62.87|62.17|62.9|62.2|62.85|62.15|14
1654704240000|2022-06-08 16:04:00|62.86|62.16|62.87|62.17|62.9|62.2|62.85|62.15|15
1654704250000|2022-06-08 16:04:10|62.88|62.18|62.86|62.16|62.88|62.18|62.83|62.13|12
1654704260000|2022-06-08 16:04:20|62.85|62.15|62.86|62.16|62.89|62.19|62.85|62.15|15
1654704270000|2022-06-08 16:04:30|62.85|62.15|62.87|62.17|62.89|62.19|62.85|62.15|10
1654704280000|2022-06-08 16:04:40|62.86|62.16|62.89|62.19|62.89|62.19|62.86|62.16|4
1654704290000|2022-06-08 16:04:50|62.88|62.18|62.88|62.18|62.89|62.19|62.88|62.18|7
1654704300000|2022-06-08 16:05:00|62.89|62.19|62.89|62.19|62.9|62.2|62.88|62.18|7
1654704310000|2022-06-08 16:05:10|62.88|62.18|62.87|62.17|62.89|62.19|62.87|62.17|3
1654704320000|2022-06-08 16:05:20|62.86|62.16|62.87|62.17|62.87|62.17|62.85|62.15|10
1654704330000|2022-06-08 16:05:30|62.86|62.16|62.87|62.17|62.88|62.18|62.85|62.15|7
1654704340000|2022-06-08 16:05:40|62.85|62.15|62.85|62.15|62.86|62.16|62.85|62.15|7
1654704350000|2022-06-08 16:05:50|62.86|62.16|62.81|62.11|62.86|62.16|62.8|62.1|9
1654704360000|2022-06-08 16:06:00|62.8|62.1|62.71|62.01|62.8|62.1|62.68|61.98|23
1654704370000|2022-06-08 16:06:10|62.72|62.02|62.77|62.07|62.78|62.08|62.7|62|12
1654704380000|2022-06-08 16:06:20|62.76|62.06|62.77|62.07|62.78|62.08|62.75|62.05|18
1654704390000|2022-06-08 16:06:30|62.78|62.08|62.8|62.1|62.8|62.1|62.77|62.07|16
1654704400000|2022-06-08 16:06:40|62.79|62.09|62.84|62.14|62.84|62.14|62.79|62.09|9
1654704410000|2022-06-08 16:06:50|62.83|62.13|62.83|62.13|62.84|62.14|62.83|62.13|5
1654704420000|2022-06-08 16:07:00|62.84|62.14|62.86|62.16|62.86|62.16|62.83|62.13|11
1654704430000|2022-06-08 16:07:10|62.85|62.15|62.82|62.12|62.86|62.16|62.82|62.12|14
1654704440000|2022-06-08 16:07:20|62.83|62.13|62.85|62.15|62.85|62.15|62.82|62.12|10
1654704450000|2022-06-08 16:07:30|62.83|62.13|62.84|62.14|62.85|62.15|62.83|62.13|14
1654704460000|2022-06-08 16:07:40|62.85|62.15|62.86|62.16|62.86|62.16|62.83|62.13|10
1654704470000|2022-06-08 16:07:50|62.85|62.15|62.88|62.18|62.88|62.18|62.85|62.15|15
1654704480000|2022-06-08 16:08:00|62.89|62.19|62.87|62.17|62.89|62.19|62.87|62.17|9
1654704490000|2022-06-08 16:08:10|62.88|62.18|62.89|62.19|62.89|62.19|62.86|62.16|12
1654704500000|2022-06-08 16:08:20|62.87|62.17|62.89|62.19|62.9|62.2|62.87|62.17|17
1654704510000|2022-06-08 16:08:30|62.9|62.2|62.9|62.2|62.9|62.2|62.9|62.2|1
1654704520000|2022-06-08 16:08:40|62.89|62.19|62.9|62.2|62.9|62.2|62.86|62.16|9
1654704530000|2022-06-08 16:08:50|62.89|62.19|62.9|62.2|62.9|62.2|62.88|62.18|8
1654704540000|2022-06-08 16:09:00|62.89|62.19|62.89|62.19|62.9|62.2|62.85|62.15|17
1654704550000|2022-06-08 16:09:10|62.86|62.16|62.9|62.2|62.9|62.2|62.86|62.16|8
1654704560000|2022-06-08 16:09:20|62.89|62.19|62.91|62.21|62.91|62.21|62.88|62.18|14
1654704570000|2022-06-08 16:09:30|62.9|62.2|62.91|62.21|62.91|62.21|62.89|62.19|12
1654704580000|2022-06-08 16:09:40|62.9|62.2|62.9|62.2|62.91|62.21|62.89|62.19|7
1654704590000|2022-06-08 16:09:50|62.91|62.21|62.94|62.24|62.96|62.26|62.9|62.2|11
1654704600000|2022-06-08 16:10:00|62.95|62.25|62.95|62.25|62.96|62.26|62.93|62.23|13
1654704610000|2022-06-08 16:10:10|62.94|62.24|62.96|62.26|62.96|62.26|62.94|62.24|13
1654704620000|2022-06-08 16:10:20|62.95|62.25|62.95|62.25|62.95|62.25|62.94|62.24|9
1654704630000|2022-06-08 16:10:30|62.94|62.24|62.96|62.26|62.96|62.26|62.93|62.23|6
1654704640000|2022-06-08 16:10:40|62.97|62.27|62.95|62.25|62.97|62.27|62.92|62.22|13
1654704650000|2022-06-08 16:10:50|62.96|62.26|62.96|62.26|62.97|62.27|62.96|62.26|3
1654704660000|2022-06-08 16:11:00|62.97|62.27|62.97|62.27|62.98|62.28|62.97|62.27|3
1654704670000|2022-06-08 16:11:10|62.96|62.26|62.97|62.27|62.97|62.27|62.96|62.26|4
1654704680000|2022-06-08 16:11:20|62.96|62.26|62.96|62.26|62.98|62.28|62.96|62.26|16
1654704690000|2022-06-08 16:11:30|62.97|62.27|62.98|62.28|62.98|62.28|62.96|62.26|9
1654704700000|2022-06-08 16:11:40|62.97|62.27|62.98|62.28|62.99|62.29|62.96|62.26|9
1654704710000|2022-06-08 16:11:50|62.97|62.27|62.99|62.29|62.99|62.29|62.95|62.25|15
1654704720000|2022-06-08 16:12:00|62.98|62.28|62.97|62.27|62.99|62.29|62.94|62.24|15
1654704730000|2022-06-08 16:12:10|62.99|62.29|62.99|62.29|62.99|62.29|62.94|62.24|14
1654704740000|2022-06-08 16:12:20|62.98|62.28|62.97|62.27|63|62.3|62.96|62.26|12
1654704750000|2022-06-08 16:12:30|62.96|62.26|63|62.3|63|62.3|62.96|62.26|10
1654704760000|2022-06-08 16:12:40|62.99|62.29|62.98|62.28|63|62.3|62.95|62.25|8
1654704770000|2022-06-08 16:12:50|62.97|62.27|62.93|62.23|62.98|62.28|62.93|62.23|17
1654704780000|2022-06-08 16:13:00|62.97|62.27|63|62.3|63|62.3|62.96|62.26|12
1654704790000|2022-06-08 16:13:10|63.01|62.31|63.01|62.31|63.02|62.32|62.97|62.27|19
1654704800000|2022-06-08 16:13:20|63|62.3|63.03|62.33|63.03|62.33|63|62.3|5
1654704810000|2022-06-08 16:13:30|63.04|62.34|63.02|62.32|63.04|62.34|63.02|62.32|3
1654704820000|2022-06-08 16:13:40|63.03|62.33|63.03|62.33|63.04|62.34|63.01|62.31|12
1654704830000|2022-06-08 16:13:50|63.02|62.32|63.01|62.31|63.03|62.33|63.01|62.31|4
1654704840000|2022-06-08 16:14:00|62.97|62.27|63.04|62.34|63.07|62.37|62.97|62.27|19
1654704850000|2022-06-08 16:14:10|63.03|62.33|63.01|62.31|63.03|62.33|62.99|62.29|12
1654704860000|2022-06-08 16:14:20|63|62.3|63.01|62.31|63.02|62.32|63|62.3|11
1654704870000|2022-06-08 16:14:30|63|62.3|63.01|62.31|63.01|62.31|62.99|62.29|9
1654704880000|2022-06-08 16:14:40|63|62.3|62.98|62.28|63.02|62.32|62.98|62.28|13
1654704890000|2022-06-08 16:14:50|63.02|62.32|63.04|62.34|63.05|62.35|63.02|62.32|10
1654704900000|2022-06-08 16:15:00|63.03|62.33|63.03|62.33|63.04|62.34|63.02|62.32|11
1654704910000|2022-06-08 16:15:10|63.02|62.32|63.03|62.33|63.03|62.33|63.01|62.31|8
1654704920000|2022-06-08 16:15:20|63.07|62.37|63.03|62.33|63.07|62.37|63.02|62.32|9
1654704930000|2022-06-08 16:15:30|63.02|62.32|63|62.3|63.03|62.33|62.99|62.29|16
1654704940000|2022-06-08 16:15:40|63.01|62.31|63.01|62.31|63.01|62.31|62.98|62.28|12
1654704950000|2022-06-08 16:15:50|63|62.3|62.99|62.29|63.01|62.31|62.97|62.27|9
1654704960000|2022-06-08 16:16:00|63|62.3|62.97|62.27|63|62.3|62.97|62.27|12
1654704970000|2022-06-08 16:16:10|62.99|62.29|62.97|62.27|62.99|62.29|62.94|62.24|9
1654704980000|2022-06-08 16:16:20|62.98|62.28|62.98|62.28|62.99|62.29|62.96|62.26|5
1654704990000|2022-06-08 16:16:30|62.99|62.29|62.98|62.28|62.99|62.29|62.97|62.27|14
1654705000000|2022-06-08 16:16:40|62.99|62.29|63.01|62.31|63.01|62.31|62.97|62.27|18
1654705010000|2022-06-08 16:16:50|63.03|62.33|63.05|62.35|63.05|62.35|63.03|62.33|3
1654705020000|2022-06-08 16:17:00|63.04|62.34|63.04|62.34|63.04|62.34|63.02|62.32|8
1654705030000|2022-06-08 16:17:10|63.03|62.33|63.04|62.34|63.04|62.34|63.03|62.33|10
1654705040000|2022-06-08 16:17:20|63.03|62.33|63.03|62.33|63.04|62.34|63.03|62.33|7
1654705050000|2022-06-08 16:17:30|63.04|62.34|63.07|62.37|63.08|62.38|63.04|62.34|10
1654705060000|2022-06-08 16:17:40|63.06|62.36|63.06|62.36|63.07|62.37|63.05|62.35|9
1654705070000|2022-06-08 16:17:50|63.07|62.37|63.05|62.35|63.07|62.37|63.01|62.31|7
1654705080000|2022-06-08 16:18:00|63.06|62.36|63.06|62.36|63.06|62.36|63.06|62.36|1
1654705090000|2022-06-08 16:18:10|63.05|62.35|63.05|62.35|63.06|62.36|63.03|62.33|11
1654705100000|2022-06-08 16:18:20|63.06|62.36|63.03|62.33|63.06|62.36|63.03|62.33|10
1654705110000|2022-06-08 16:18:30|63|62.3|63.03|62.33|63.04|62.34|62.99|62.29|22
1654705120000|2022-06-08 16:18:40|62.99|62.29|63.01|62.31|63.04|62.34|62.99|62.29|16
1654705130000|2022-06-08 16:18:50|63|62.3|63.08|62.38|63.08|62.38|62.99|62.29|14
1654705140000|2022-06-08 16:19:00|63.07|62.37|63.08|62.38|63.08|62.38|63.06|62.36|11
1654705150000|2022-06-08 16:19:10|63.09|62.39|63.1|62.4|63.11|62.41|63.08|62.38|12
1654705160000|2022-06-08 16:19:20|63.11|62.41|63.19|62.49|63.19|62.49|63.1|62.4|14
1654705170000|2022-06-08 16:19:30|63.18|62.48|63.17|62.47|63.19|62.49|63.17|62.47|6
1654705180000|2022-06-08 16:19:40|63.18|62.48|63.18|62.48|63.19|62.49|63.17|62.47|5
1654705190000|2022-06-08 16:19:50|63.19|62.49|63.17|62.47|63.2|62.5|63.17|62.47|23
1654705200000|2022-06-08 16:20:00|63.19|62.49|63.2|62.5|63.2|62.5|63.17|62.47|12
1654705210000|2022-06-08 16:20:10|63.17|62.47|63.15|62.45|63.19|62.49|63.15|62.45|11
1654705220000|2022-06-08 16:20:20|63.16|62.46|63.15|62.45|63.17|62.47|63.15|62.45|11
1654705230000|2022-06-08 16:20:30|63.14|62.44|63.1|62.4|63.14|62.44|63.08|62.38|11
1654705240000|2022-06-08 16:20:40|63.09|62.39|63.09|62.39|63.11|62.41|63.08|62.38|11
1654705250000|2022-06-08 16:20:50|63.08|62.38|63.07|62.37|63.08|62.38|63.07|62.37|8
1654705260000|2022-06-08 16:21:00|63.08|62.38|63.02|62.32|63.08|62.38|63|62.3|18
1654705270000|2022-06-08 16:21:10|63.03|62.33|63.03|62.33|63.04|62.34|63.01|62.31|14
1654705280000|2022-06-08 16:21:20|63.04|62.34|63.04|62.34|63.06|62.36|62.99|62.29|16
1654705290000|2022-06-08 16:21:30|63.05|62.35|62.98|62.28|63.05|62.35|62.98|62.28|21
1654705300000|2022-06-08 16:21:40|62.97|62.27|63.03|62.33|63.03|62.33|62.97|62.27|16
1654705310000|2022-06-08 16:21:50|63.04|62.34|63.01|62.31|63.06|62.36|63.01|62.31|7
1654705320000|2022-06-08 16:22:00|63.02|62.32|62.97|62.27|63.02|62.32|62.97|62.27|15
1654705330000|2022-06-08 16:22:10|62.96|62.26|62.97|62.27|63|62.3|62.96|62.26|11
1654705340000|2022-06-08 16:22:20|62.98|62.28|62.96|62.26|63.01|62.31|62.95|62.25|17
1654705350000|2022-06-08 16:22:30|62.97|62.27|63.02|62.32|63.02|62.32|62.96|62.26|19
1654705360000|2022-06-08 16:22:40|63.01|62.31|62.98|62.28|63.02|62.32|62.96|62.26|18
1654705370000|2022-06-08 16:22:50|62.99|62.29|62.97|62.27|63|62.3|62.96|62.26|13
1654705380000|2022-06-08 16:23:00|62.99|62.29|62.97|62.27|63.02|62.32|62.96|62.26|15
1654705390000|2022-06-08 16:23:10|62.98|62.28|62.91|62.21|63.01|62.31|62.91|62.21|10
1654705400000|2022-06-08 16:23:20|62.9|62.2|62.88|62.18|62.91|62.21|62.87|62.17|7
1654705410000|2022-06-08 16:23:30|62.87|62.17|62.81|62.11|62.88|62.18|62.8|62.1|13
1654705420000|2022-06-08 16:23:40|62.82|62.12|62.87|62.17|62.88|62.18|62.8|62.1|17
1654705430000|2022-06-08 16:23:50|62.86|62.16|62.87|62.17|62.88|62.18|62.84|62.14|16
1654705440000|2022-06-08 16:24:00|62.85|62.15|62.8|62.1|62.85|62.15|62.78|62.08|14
1654705450000|2022-06-08 16:24:10|62.79|62.09|62.81|62.11|62.82|62.12|62.79|62.09|13
1654705460000|2022-06-08 16:24:20|62.8|62.1|62.81|62.11|62.82|62.12|62.79|62.09|13
1654705470000|2022-06-08 16:24:30|62.82|62.12|62.88|62.18|62.88|62.18|62.82|62.12|18
1654705480000|2022-06-08 16:24:40|62.87|62.17|62.9|62.2|62.9|62.2|62.86|62.16|15
1654705490000|2022-06-08 16:24:50|62.89|62.19|62.91|62.21|62.91|62.21|62.88|62.18|19
1654705500000|2022-06-08 16:25:00|62.9|62.2|62.9|62.2|62.92|62.22|62.88|62.18|18
1654705510000|2022-06-08 16:25:10|62.92|62.22|62.89|62.19|62.92|62.22|62.89|62.19|12
1654705520000|2022-06-08 16:25:20|62.88|62.18|62.85|62.15|62.89|62.19|62.85|62.15|11
1654705530000|2022-06-08 16:25:30|62.84|62.14|62.81|62.11|62.84|62.14|62.79|62.09|15
1654705540000|2022-06-08 16:25:40|62.8|62.1|62.8|62.1|62.81|62.11|62.78|62.08|12
1654705550000|2022-06-08 16:25:50|62.81|62.11|62.81|62.11|62.81|62.11|62.79|62.09|13
1654705560000|2022-06-08 16:26:00|62.8|62.1|62.86|62.16|62.86|62.16|62.8|62.1|14
1654705570000|2022-06-08 16:26:10|62.85|62.15|62.81|62.11|62.85|62.15|62.8|62.1|19
1654705580000|2022-06-08 16:26:20|62.78|62.08|62.81|62.11|62.82|62.12|62.78|62.08|7
1654705590000|2022-06-08 16:26:30|62.82|62.12|62.82|62.12|62.82|62.12|62.8|62.1|7
1654705600000|2022-06-08 16:26:40|62.83|62.13|62.79|62.09|62.83|62.13|62.77|62.07|10
1654705610000|2022-06-08 16:26:50|62.8|62.1|62.76|62.06|62.8|62.1|62.76|62.06|13
1654705620000|2022-06-08 16:27:00|62.74|62.04|62.77|62.07|62.78|62.08|62.73|62.03|15
1654705630000|2022-06-08 16:27:10|62.75|62.05|62.73|62.03|62.77|62.07|62.69|61.99|17
1654705640000|2022-06-08 16:27:20|62.72|62.02|62.71|62.01|62.72|62.02|62.68|61.98|11
1654705650000|2022-06-08 16:27:30|62.69|61.99|62.69|61.99|62.72|62.02|62.68|61.98|17
1654705660000|2022-06-08 16:27:40|62.68|61.98|62.63|61.93|62.69|61.99|62.63|61.93|17
1654705670000|2022-06-08 16:27:50|62.67|61.97|62.64|61.94|62.68|61.98|62.62|61.92|24
1654705680000|2022-06-08 16:28:00|62.62|61.92|62.61|61.91|62.63|61.93|62.58|61.88|9
1654705690000|2022-06-08 16:28:10|62.58|61.88|62.6|61.9|62.62|61.92|62.58|61.88|18
1654705700000|2022-06-08 16:28:20|62.61|61.91|62.64|61.94|62.66|61.96|62.59|61.89|14
1654705710000|2022-06-08 16:28:30|62.61|61.91|62.66|61.96|62.67|61.97|62.6|61.9|11
1654705720000|2022-06-08 16:28:40|62.65|61.95|62.65|61.95|62.67|61.97|62.65|61.95|16
1654705730000|2022-06-08 16:28:50|62.66|61.96|62.67|61.97|62.67|61.97|62.63|61.93|15
1654705740000|2022-06-08 16:29:00|62.66|61.96|62.66|61.96|62.67|61.97|62.63|61.93|8
1654705750000|2022-06-08 16:29:10|62.64|61.94|62.67|61.97|62.67|61.97|62.64|61.94|8
1654705760000|2022-06-08 16:29:20|62.66|61.96|62.67|61.97|62.67|61.97|62.64|61.94|9
1654705770000|2022-06-08 16:29:30|62.66|61.96|62.67|61.97|62.67|61.97|62.64|61.94|20
1654705780000|2022-06-08 16:29:40|62.66|61.96|62.67|61.97|62.68|61.98|62.65|61.95|14
1654705790000|2022-06-08 16:29:50|62.68|61.98|62.68|61.98|62.68|61.98|62.66|61.96|5
1654705800000|2022-06-08 16:30:00|62.67|61.97|62.68|61.98|62.68|61.98|62.65|61.95|18
1654705810000|2022-06-08 16:30:10|62.65|61.95|62.67|61.97|62.68|61.98|62.64|61.94|13
1654705820000|2022-06-08 16:30:20|62.63|61.93|62.61|61.91|62.67|61.97|62.61|61.91|13
1654705830000|2022-06-08 16:30:30|62.6|61.9|62.62|61.92|62.62|61.92|62.59|61.89|11
1654705840000|2022-06-08 16:30:40|62.61|61.91|62.59|61.89|62.62|61.92|62.57|61.87|11
1654705850000|2022-06-08 16:30:50|62.6|61.9|62.62|61.92|62.62|61.92|62.57|61.87|12
1654705860000|2022-06-08 16:31:00|62.61|61.91|62.59|61.89|62.63|61.93|62.55|61.85|13
1654705870000|2022-06-08 16:31:10|62.58|61.88|62.59|61.89|62.59|61.89|62.55|61.85|6
1654705880000|2022-06-08 16:31:20|62.58|61.88|62.6|61.9|62.6|61.9|62.55|61.85|11
1654705890000|2022-06-08 16:31:30|62.57|61.87|62.57|61.87|62.6|61.9|62.55|61.85|12
1654705900000|2022-06-08 16:31:40|62.58|61.88|62.58|61.88|62.59|61.89|62.55|61.85|13
1654705910000|2022-06-08 16:31:50|62.54|61.84|62.56|61.86|62.59|61.89|62.52|61.82|20
1654705920000|2022-06-08 16:32:00|62.53|61.83|62.51|61.81|62.55|61.85|62.48|61.78|21
1654705930000|2022-06-08 16:32:10|62.5|61.8|62.5|61.8|62.52|61.82|62.49|61.79|20
1654705940000|2022-06-08 16:32:20|62.51|61.81|62.49|61.79|62.53|61.83|62.47|61.77|21
1654705950000|2022-06-08 16:32:30|62.51|61.81|62.47|61.77|62.53|61.83|62.45|61.75|16
1654705960000|2022-06-08 16:32:40|62.46|61.76|62.47|61.77|62.49|61.79|62.43|61.73|20
1654705970000|2022-06-08 16:32:50|62.46|61.76|62.43|61.73|62.47|61.77|62.42|61.72|22
1654705980000|2022-06-08 16:33:00|62.42|61.72|62.36|61.66|62.42|61.72|62.33|61.63|25
1654705990000|2022-06-08 16:33:10|62.37|61.67|62.36|61.66|62.39|61.69|62.33|61.63|20
1654706000000|2022-06-08 16:33:20|62.37|61.67|62.37|61.67|62.38|61.68|62.35|61.65|14
1654706010000|2022-06-08 16:33:30|62.36|61.66|62.31|61.61|62.39|61.69|62.29|61.59|20
1654706020000|2022-06-08 16:33:40|62.32|61.62|62.37|61.67|62.37|61.67|62.28|61.58|23
1654706030000|2022-06-08 16:33:50|62.38|61.68|62.4|61.7|62.4|61.7|62.36|61.66|16
1654706040000|2022-06-08 16:34:00|62.38|61.68|62.32|61.62|62.38|61.68|62.28|61.58|23
1654706050000|2022-06-08 16:34:10|62.31|61.61|62.37|61.67|62.37|61.67|62.31|61.61|12
1654706060000|2022-06-08 16:34:20|62.36|61.66|62.36|61.66|62.38|61.68|62.36|61.66|15
1654706070000|2022-06-08 16:34:30|62.38|61.68|62.38|61.68|62.4|61.7|62.36|61.66|10
1654706080000|2022-06-08 16:34:40|62.39|61.69|62.37|61.67|62.4|61.7|62.36|61.66|15
1654706090000|2022-06-08 16:34:50|62.38|61.68|62.39|61.69|62.39|61.69|62.37|61.67|15
1654706100000|2022-06-08 16:35:00|62.37|61.67|62.33|61.63|62.4|61.7|62.33|61.63|18
1654706110000|2022-06-08 16:35:10|62.3|61.6|62.3|61.6|62.32|61.62|62.28|61.58|22
1654706120000|2022-06-08 16:35:20|62.31|61.61|62.35|61.65|62.37|61.67|62.28|61.58|21
1654706130000|2022-06-08 16:35:30|62.34|61.64|62.35|61.65|62.36|61.66|62.34|61.64|4
1654706140000|2022-06-08 16:35:40|62.36|61.66|62.36|61.66|62.36|61.66|62.36|61.66|1
1654706150000|2022-06-08 16:35:50|62.35|61.65|62.37|61.67|62.38|61.68|62.35|61.65|8
1654706160000|2022-06-08 16:36:00|62.38|61.68|62.36|61.66|62.38|61.68|62.36|61.66|18
1654706170000|2022-06-08 16:36:10|62.37|61.67|62.32|61.62|62.37|61.67|62.32|61.62|16
1654706180000|2022-06-08 16:36:20|62.31|61.61|62.33|61.63|62.36|61.66|62.29|61.59|23
1654706190000|2022-06-08 16:36:30|62.32|61.62|62.32|61.62|62.33|61.63|62.3|61.6|21
1654706200000|2022-06-08 16:36:40|62.36|61.66|62.33|61.63|62.36|61.66|62.32|61.62|16
1654706210000|2022-06-08 16:36:50|62.34|61.64|62.3|61.6|62.35|61.65|62.3|61.6|10
1654706220000|2022-06-08 16:37:00|62.29|61.59|62.34|61.64|62.37|61.67|62.29|61.59|14
1654706230000|2022-06-08 16:37:10|62.33|61.63|62.3|61.6|62.34|61.64|62.3|61.6|10
1654706240000|2022-06-08 16:37:20|62.28|61.58|62.3|61.6|62.3|61.6|62.28|61.58|5
1654706250000|2022-06-08 16:37:30|62.29|61.59|62.32|61.62|62.32|61.62|62.29|61.59|13
1654706260000|2022-06-08 16:37:40|62.31|61.61|62.34|61.64|62.34|61.64|62.3|61.6|12
1654706270000|2022-06-08 16:37:50|62.35|61.65|62.36|61.66|62.39|61.69|62.32|61.62|18
1654706280000|2022-06-08 16:38:00|62.39|61.69|62.34|61.64|62.39|61.69|62.32|61.62|12
1654706290000|2022-06-08 16:38:10|62.36|61.66|62.35|61.65|62.36|61.66|62.33|61.63|9
1654706300000|2022-06-08 16:38:20|62.36|61.66|62.34|61.64|62.37|61.67|62.32|61.62|13
1654706310000|2022-06-08 16:38:30|62.35|61.65|62.36|61.66|62.36|61.66|62.34|61.64|14
1654706320000|2022-06-08 16:38:40|62.38|61.68|62.34|61.64|62.38|61.68|62.33|61.63|8
1654706330000|2022-06-08 16:38:50|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|10
1654706340000|2022-06-08 16:39:00|62.35|61.65|62.28|61.58|62.38|61.68|62.28|61.58|15
1654706350000|2022-06-08 16:39:10|62.27|61.57|62.3|61.6|62.3|61.6|62.27|61.57|13
1654706360000|2022-06-08 16:39:20|62.28|61.58|62.28|61.58|62.29|61.59|62.27|61.57|10
1654706370000|2022-06-08 16:39:30|62.29|61.59|62.23|61.53|62.29|61.59|62.21|61.51|24
1654706380000|2022-06-08 16:39:40|62.22|61.52|62.18|61.48|62.22|61.52|62.17|61.47|22
1654706390000|2022-06-08 16:39:50|62.19|61.49|62.17|61.47|62.19|61.49|62.17|61.47|8
1654706400000|2022-06-08 16:40:00|62.18|61.48|62.17|61.47|62.18|61.48|62.15|61.45|15
1654706410000|2022-06-08 16:40:10|62.18|61.48|62.19|61.49|62.19|61.49|62.17|61.47|18
1654706420000|2022-06-08 16:40:20|62.2|61.5|62.2|61.5|62.2|61.5|62.18|61.48|13
1654706430000|2022-06-08 16:40:30|62.19|61.49|62.26|61.56|62.26|61.56|62.18|61.48|16
1654706440000|2022-06-08 16:40:40|62.25|61.55|62.26|61.56|62.28|61.58|62.24|61.54|14
1654706450000|2022-06-08 16:40:50|62.27|61.57|62.26|61.56|62.27|61.57|62.25|61.55|13
1654706460000|2022-06-08 16:41:00|62.27|61.57|62.27|61.57|62.28|61.58|62.25|61.55|12
1654706470000|2022-06-08 16:41:10|62.28|61.58|62.27|61.57|62.28|61.58|62.25|61.55|13
1654706480000|2022-06-08 16:41:20|62.28|61.58|62.28|61.58|62.28|61.58|62.25|61.55|17
1654706490000|2022-06-08 16:41:30|62.27|61.57|62.28|61.58|62.28|61.58|62.26|61.56|12
1654706500000|2022-06-08 16:41:40|62.29|61.59|62.28|61.58|62.29|61.59|62.26|61.56|8
1654706510000|2022-06-08 16:41:50|62.27|61.57|62.28|61.58|62.29|61.59|62.25|61.55|11
1654706520000|2022-06-08 16:42:00|62.26|61.56|62.27|61.57|62.28|61.58|62.26|61.56|13
1654706530000|2022-06-08 16:42:10|62.26|61.56|62.25|61.55|62.28|61.58|62.25|61.55|15
1654706540000|2022-06-08 16:42:20|62.26|61.56|62.27|61.57|62.28|61.58|62.23|61.53|9
1654706550000|2022-06-08 16:42:30|62.28|61.58|62.21|61.51|62.28|61.58|62.19|61.49|16
1654706560000|2022-06-08 16:42:40|62.22|61.52|62.22|61.52|62.23|61.53|62.21|61.51|6
1654706570000|2022-06-08 16:42:50|62.23|61.53|62.2|61.5|62.23|61.53|62.2|61.5|11
1654706580000|2022-06-08 16:43:00|62.23|61.53|62.19|61.49|62.24|61.54|62.19|61.49|16
1654706590000|2022-06-08 16:43:10|62.17|61.47|62.15|61.45|62.18|61.48|62.13|61.43|16
1654706600000|2022-06-08 16:43:20|62.16|61.46|62.26|61.56|62.26|61.56|62.15|61.45|20
1654706610000|2022-06-08 16:43:30|62.27|61.57|62.26|61.56|62.27|61.57|62.25|61.55|8
1654706620000|2022-06-08 16:43:40|62.25|61.55|62.28|61.58|62.28|61.58|62.22|61.52|11
1654706630000|2022-06-08 16:43:50|62.29|61.59|62.21|61.51|62.33|61.63|62.21|61.51|22
1654706640000|2022-06-08 16:44:00|62.22|61.52|62.21|61.51|62.22|61.52|62.2|61.5|16
1654706650000|2022-06-08 16:44:10|62.22|61.52|62.2|61.5|62.22|61.52|62.19|61.49|9
1654706660000|2022-06-08 16:44:20|62.18|61.48|62.19|61.49|62.21|61.51|62.18|61.48|5
1654706670000|2022-06-08 16:44:30|62.2|61.5|62.19|61.49|62.2|61.5|62.16|61.46|8
1654706680000|2022-06-08 16:44:40|62.18|61.48|62.17|61.47|62.19|61.49|62.17|61.47|6
1654706690000|2022-06-08 16:44:50|62.18|61.48|62.15|61.45|62.19|61.49|62.15|61.45|7
1654706700000|2022-06-08 16:45:00|62.14|61.44|62.15|61.45|62.19|61.49|62.08|61.38|25
1654706710000|2022-06-08 16:45:10|62.14|61.44|62.18|61.48|62.19|61.49|62.14|61.44|17
1654706720000|2022-06-08 16:45:20|62.19|61.49|62.24|61.54|62.24|61.54|62.17|61.47|13
1654706730000|2022-06-08 16:45:30|62.23|61.53|62.22|61.52|62.24|61.54|62.2|61.5|13
1654706740000|2022-06-08 16:45:40|62.21|61.51|62.22|61.52|62.22|61.52|62.21|61.51|4
1654706750000|2022-06-08 16:45:50|62.21|61.51|62.22|61.52|62.23|61.53|62.18|61.48|15
1654706760000|2022-06-08 16:46:00|62.21|61.51|62.18|61.48|62.22|61.52|62.17|61.47|18
1654706770000|2022-06-08 16:46:10|62.19|61.49|62.19|61.49|62.2|61.5|62.18|61.48|21
1654706780000|2022-06-08 16:46:20|62.2|61.5|62.22|61.52|62.24|61.54|62.19|61.49|12
1654706790000|2022-06-08 16:46:30|62.23|61.53|62.27|61.57|62.27|61.57|62.22|61.52|10
1654706800000|2022-06-08 16:46:40|62.26|61.56|62.28|61.58|62.28|61.58|62.26|61.56|9
1654706810000|2022-06-08 16:46:50|62.27|61.57|62.26|61.56|62.28|61.58|62.26|61.56|15
1654706820000|2022-06-08 16:47:00|62.27|61.57|62.28|61.58|62.28|61.58|62.23|61.53|18
1654706830000|2022-06-08 16:47:10|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|8
1654706840000|2022-06-08 16:47:20|62.29|61.59|62.33|61.63|62.34|61.64|62.29|61.59|14
1654706850000|2022-06-08 16:47:30|62.32|61.62|62.33|61.63|62.33|61.63|62.31|61.61|6
1654706860000|2022-06-08 16:47:40|62.32|61.62|62.35|61.65|62.35|61.65|62.32|61.62|8
1654706870000|2022-06-08 16:47:50|62.34|61.64|62.37|61.67|62.37|61.67|62.34|61.64|15
1654706880000|2022-06-08 16:48:00|62.36|61.66|62.36|61.66|62.38|61.68|62.35|61.65|9
1654706890000|2022-06-08 16:48:10|62.37|61.67|62.36|61.66|62.37|61.67|62.35|61.65|12
1654706900000|2022-06-08 16:48:20|62.35|61.65|62.36|61.66|62.37|61.67|62.33|61.63|17
1654706910000|2022-06-08 16:48:30|62.37|61.67|62.38|61.68|62.38|61.68|62.36|61.66|14
1654706920000|2022-06-08 16:48:40|62.39|61.69|62.4|61.7|62.41|61.71|62.39|61.69|7
1654706930000|2022-06-08 16:48:50|62.39|61.69|62.39|61.69|62.4|61.7|62.39|61.69|7
1654706940000|2022-06-08 16:49:00|62.4|61.7|62.38|61.68|62.4|61.7|62.37|61.67|13
1654706950000|2022-06-08 16:49:10|62.37|61.67|62.43|61.73|62.43|61.73|62.35|61.65|13
1654706960000|2022-06-08 16:49:20|62.42|61.72|62.4|61.7|62.43|61.73|62.37|61.67|11
1654706970000|2022-06-08 16:49:30|62.39|61.69|62.38|61.68|62.4|61.7|62.38|61.68|10
1654706980000|2022-06-08 16:49:40|62.39|61.69|62.43|61.73|62.44|61.74|62.38|61.68|10
1654706990000|2022-06-08 16:49:50|62.42|61.72|62.4|61.7|62.43|61.73|62.39|61.69|15
1654707000000|2022-06-08 16:50:00|62.41|61.71|62.39|61.69|62.41|61.71|62.39|61.69|7
1654707010000|2022-06-08 16:50:10|62.4|61.7|62.37|61.67|62.4|61.7|62.35|61.65|11
1654707020000|2022-06-08 16:50:20|62.36|61.66|62.37|61.67|62.38|61.68|62.36|61.66|8
1654707030000|2022-06-08 16:50:30|62.38|61.68|62.36|61.66|62.39|61.69|62.35|61.65|11
1654707040000|2022-06-08 16:50:40|62.35|61.65|62.26|61.56|62.36|61.66|62.26|61.56|24
1654707050000|2022-06-08 16:50:50|62.27|61.57|62.28|61.58|62.29|61.59|62.25|61.55|18
1654707060000|2022-06-08 16:51:00|62.27|61.57|62.27|61.57|62.28|61.58|62.24|61.54|14
1654707070000|2022-06-08 16:51:10|62.28|61.58|62.28|61.58|62.29|61.59|62.27|61.57|10
1654707080000|2022-06-08 16:51:20|62.27|61.57|62.31|61.61|62.31|61.61|62.27|61.57|5
1654707090000|2022-06-08 16:51:30|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|10
1654707100000|2022-06-08 16:51:40|62.3|61.6|62.3|61.6|62.31|61.61|62.28|61.58|17
1654707110000|2022-06-08 16:51:50|62.29|61.59|62.28|61.58|62.3|61.6|62.27|61.57|9
1654707120000|2022-06-08 16:52:00|62.27|61.57|62.26|61.56|62.28|61.58|62.26|61.56|14
1654707130000|2022-06-08 16:52:10|62.25|61.55|62.25|61.55|62.27|61.57|62.25|61.55|9
1654707140000|2022-06-08 16:52:20|62.26|61.56|62.23|61.53|62.28|61.58|62.22|61.52|12
1654707150000|2022-06-08 16:52:30|62.24|61.54|62.21|61.51|62.25|61.55|62.2|61.5|16
1654707160000|2022-06-08 16:52:40|62.19|61.49|62.21|61.51|62.21|61.51|62.18|61.48|10
1654707170000|2022-06-08 16:52:50|62.2|61.5|62.26|61.56|62.27|61.57|62.2|61.5|17
1654707180000|2022-06-08 16:53:00|62.27|61.57|62.2|61.5|62.27|61.57|62.19|61.49|15
1654707190000|2022-06-08 16:53:10|62.19|61.49|62.2|61.5|62.23|61.53|62.19|61.49|8
1654707200000|2022-06-08 16:53:20|62.21|61.51|62.23|61.53|62.25|61.55|62.2|61.5|22
1654707210000|2022-06-08 16:53:30|62.24|61.54|62.23|61.53|62.27|61.57|62.23|61.53|14
1654707220000|2022-06-08 16:53:40|62.22|61.52|62.21|61.51|62.22|61.52|62.19|61.49|7
1654707230000|2022-06-08 16:53:50|62.2|61.5|62.26|61.56|62.26|61.56|62.2|61.5|13
1654707240000|2022-06-08 16:54:00|62.25|61.55|62.25|61.55|62.26|61.56|62.24|61.54|8
1654707250000|2022-06-08 16:54:10|62.24|61.54|62.22|61.52|62.25|61.55|62.22|61.52|6
1654707260000|2022-06-08 16:54:20|62.23|61.53|62.22|61.52|62.23|61.53|62.22|61.52|8
1654707270000|2022-06-08 16:54:30|62.23|61.53|62.24|61.54|62.25|61.55|62.23|61.53|4
1654707280000|2022-06-08 16:54:40|62.23|61.53|62.23|61.53|62.23|61.53|62.23|61.53|1
1654707290000|2022-06-08 16:54:50|62.24|61.54|62.24|61.54|62.25|61.55|62.23|61.53|9
1654707300000|2022-06-08 16:55:00|62.23|61.53|62.23|61.53|62.24|61.54|62.22|61.52|11
1654707310000|2022-06-08 16:55:10|62.22|61.52|62.24|61.54|62.25|61.55|62.22|61.52|14
1654707320000|2022-06-08 16:55:20|62.23|61.53|62.23|61.53|62.25|61.55|62.23|61.53|15
1654707330000|2022-06-08 16:55:30|62.24|61.54|62.23|61.53|62.25|61.55|62.23|61.53|14
1654707340000|2022-06-08 16:55:40|62.24|61.54|62.22|61.52|62.24|61.54|62.22|61.52|16
1654707350000|2022-06-08 16:55:50|62.23|61.53|62.22|61.52|62.23|61.53|62.19|61.49|17
1654707360000|2022-06-08 16:56:00|62.21|61.51|62.23|61.53|62.25|61.55|62.21|61.51|14
1654707370000|2022-06-08 16:56:10|62.24|61.54|62.27|61.57|62.27|61.57|62.23|61.53|13
1654707380000|2022-06-08 16:56:20|62.26|61.56|62.28|61.58|62.28|61.58|62.26|61.56|10
1654707390000|2022-06-08 16:56:30|62.27|61.57|62.33|61.63|62.36|61.66|62.27|61.57|13
1654707400000|2022-06-08 16:56:40|62.32|61.62|62.33|61.63|62.33|61.63|62.31|61.61|16
1654707410000|2022-06-08 16:56:50|62.32|61.62|62.32|61.62|62.34|61.64|62.32|61.62|11
1654707420000|2022-06-08 16:57:00|62.3|61.6|62.32|61.62|62.32|61.62|62.29|61.59|13
1654707430000|2022-06-08 16:57:10|62.34|61.64|62.28|61.58|62.36|61.66|62.28|61.58|20
1654707440000|2022-06-08 16:57:20|62.27|61.57|62.29|61.59|62.29|61.59|62.24|61.54|15
1654707450000|2022-06-08 16:57:30|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|5
1654707460000|2022-06-08 16:57:40|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|5
1654707470000|2022-06-08 16:57:50|62.28|61.58|62.29|61.59|62.3|61.6|62.27|61.57|9
1654707480000|2022-06-08 16:58:00|62.3|61.6|62.29|61.59|62.3|61.6|62.26|61.56|17
1654707490000|2022-06-08 16:58:10|62.3|61.6|62.29|61.59|62.3|61.6|62.28|61.58|13
1654707500000|2022-06-08 16:58:20|62.3|61.6|62.33|61.63|62.36|61.66|62.29|61.59|12
1654707510000|2022-06-08 16:58:30|62.31|61.61|62.32|61.62|62.33|61.63|62.31|61.61|8
1654707520000|2022-06-08 16:58:40|62.31|61.61|62.32|61.62|62.33|61.63|62.31|61.61|4
1654707530000|2022-06-08 16:58:50|62.33|61.63|62.32|61.62|62.33|61.63|62.32|61.62|8
1654707540000|2022-06-08 16:59:00|62.33|61.63|62.36|61.66|62.37|61.67|62.33|61.63|12
1654707550000|2022-06-08 16:59:10|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|6
1654707560000|2022-06-08 16:59:20|62.35|61.65|62.35|61.65|62.36|61.66|62.34|61.64|11
1654707570000|2022-06-08 16:59:30|62.36|61.66|62.36|61.66|62.36|61.66|62.35|61.65|9
1654707580000|2022-06-08 16:59:40|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|2
1654707590000|2022-06-08 16:59:50|62.37|61.67|62.37|61.67|62.38|61.68|62.37|61.67|3
1654707600000|2022-06-08 17:00:00|62.36|61.66|62.37|61.67|62.39|61.69|62.34|61.64|13
1654707610000|2022-06-08 17:00:10|62.38|61.68|62.34|61.64|62.39|61.69|62.33|61.63|10
1654707620000|2022-06-08 17:00:20|62.33|61.63|62.29|61.59|62.34|61.64|62.27|61.57|17
1654707630000|2022-06-08 17:00:30|62.27|61.57|62.35|61.65|62.36|61.66|62.27|61.57|13
1654707640000|2022-06-08 17:00:40|62.34|61.64|62.33|61.63|62.35|61.65|62.32|61.62|12
1654707650000|2022-06-08 17:00:50|62.32|61.62|62.28|61.58|62.36|61.66|62.28|61.58|11
1654707660000|2022-06-08 17:01:00|62.29|61.59|62.3|61.6|62.3|61.6|62.28|61.58|10
1654707670000|2022-06-08 17:01:10|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|3
1654707680000|2022-06-08 17:01:20|62.28|61.58|62.27|61.57|62.29|61.59|62.27|61.57|8
1654707690000|2022-06-08 17:01:30|62.25|61.55|62.27|61.57|62.27|61.57|62.25|61.55|4
1654707700000|2022-06-08 17:01:40|62.26|61.56|62.27|61.57|62.27|61.57|62.23|61.53|16
1654707710000|2022-06-08 17:01:50|62.25|61.55|62.31|61.61|62.31|61.61|62.25|61.55|19
1654707720000|2022-06-08 17:02:00|62.32|61.62|62.3|61.6|62.33|61.63|62.3|61.6|10
1654707730000|2022-06-08 17:02:10|62.29|61.59|62.28|61.58|62.31|61.61|62.27|61.57|9
1654707740000|2022-06-08 17:02:20|62.24|61.54|62.27|61.57|62.28|61.58|62.24|61.54|14
1654707750000|2022-06-08 17:02:30|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|8
1654707760000|2022-06-08 17:02:40|62.28|61.58|62.28|61.58|62.29|61.59|62.26|61.56|8
1654707770000|2022-06-08 17:02:50|62.27|61.57|62.29|61.59|62.29|61.59|62.27|61.57|5
1654707780000|2022-06-08 17:03:00|62.28|61.58|62.28|61.58|62.29|61.59|62.27|61.57|5
1654707790000|2022-06-08 17:03:10|62.27|61.57|62.27|61.57|62.28|61.58|62.24|61.54|8
1654707800000|2022-06-08 17:03:20|62.26|61.56|62.27|61.57|62.28|61.58|62.24|61.54|9
1654707810000|2022-06-08 17:03:30|62.28|61.58|62.28|61.58|62.29|61.59|62.26|61.56|14
1654707820000|2022-06-08 17:03:40|62.29|61.59|62.29|61.59|62.3|61.6|62.26|61.56|6
1654707830000|2022-06-08 17:03:50|62.3|61.6|62.29|61.59|62.3|61.6|62.29|61.59|6
1654707840000|2022-06-08 17:04:00|62.3|61.6|62.32|61.62|62.34|61.64|62.29|61.59|8
1654707850000|2022-06-08 17:04:10|62.31|61.61|62.29|61.59|62.31|61.61|62.28|61.58|13
1654707860000|2022-06-08 17:04:20|62.3|61.6|62.33|61.63|62.34|61.64|62.29|61.59|10
1654707870000|2022-06-08 17:04:30|62.32|61.62|62.3|61.6|62.32|61.62|62.29|61.59|13
1654707880000|2022-06-08 17:04:40|62.29|61.59|62.28|61.58|62.34|61.64|62.28|61.58|3
1654707890000|2022-06-08 17:04:50|62.27|61.57|62.27|61.57|62.28|61.58|62.27|61.57|7
1654707900000|2022-06-08 17:05:00|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|2
1654707910000|2022-06-08 17:05:10|62.28|61.58|62.27|61.57|62.28|61.58|62.26|61.56|10
1654707920000|2022-06-08 17:05:20|62.28|61.58|62.28|61.58|62.28|61.58|62.26|61.56|4
1654707930000|2022-06-08 17:05:30|62.27|61.57|62.28|61.58|62.28|61.58|62.26|61.56|10
1654707940000|2022-06-08 17:05:40|62.27|61.57|62.29|61.59|62.29|61.59|62.27|61.57|2
1654707950000|2022-06-08 17:05:50|62.28|61.58|62.27|61.57|62.29|61.59|62.26|61.56|10
1654707960000|2022-06-08 17:06:00|62.28|61.58|62.27|61.57|62.3|61.6|62.27|61.57|14
1654707970000|2022-06-08 17:06:10|62.28|61.58|62.28|61.58|62.29|61.59|62.27|61.57|9
1654707980000|2022-06-08 17:06:20|62.27|61.57|62.27|61.57|62.28|61.58|62.27|61.57|3
1654707990000|2022-06-08 17:06:30|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|7
1654708000000|2022-06-08 17:06:40|62.29|61.59|62.29|61.59|62.29|61.59|62.27|61.57|9
1654708010000|2022-06-08 17:06:50|62.28|61.58|62.3|61.6|62.3|61.6|62.27|61.57|13
1654708020000|2022-06-08 17:07:00|62.31|61.61|62.32|61.62|62.33|61.63|62.31|61.61|8
1654708030000|2022-06-08 17:07:10|62.31|61.61|62.33|61.63|62.33|61.63|62.31|61.61|8
1654708040000|2022-06-08 17:07:20|62.34|61.64|62.35|61.65|62.35|61.65|62.33|61.63|10
1654708050000|2022-06-08 17:07:30|62.36|61.66|62.36|61.66|62.36|61.66|62.34|61.64|6
1654708060000|2022-06-08 17:07:40|62.37|61.67|62.39|61.69|62.4|61.7|62.36|61.66|10
1654708070000|2022-06-08 17:07:50|62.37|61.67|62.35|61.65|62.39|61.69|62.34|61.64|13
1654708080000|2022-06-08 17:08:00|62.36|61.66|62.39|61.69|62.39|61.69|62.35|61.65|11
1654708090000|2022-06-08 17:08:10|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|8
1654708100000|2022-06-08 17:08:20|62.38|61.68|62.39|61.69|62.39|61.69|62.37|61.67|4
1654708120000|2022-06-08 17:08:40|62.38|61.68|62.38|61.68|62.38|61.68|62.36|61.66|11
1654708130000|2022-06-08 17:08:50|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|3
1654708140000|2022-06-08 17:09:00|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|8
1654708150000|2022-06-08 17:09:10|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|8
1654708160000|2022-06-08 17:09:20|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|4
1654708170000|2022-06-08 17:09:30|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|3
1654708180000|2022-06-08 17:09:40|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|2
1654708190000|2022-06-08 17:09:50|62.4|61.7|62.42|61.72|62.42|61.72|62.4|61.7|7
1654708200000|2022-06-08 17:10:00|62.41|61.71|62.41|61.71|62.42|61.72|62.41|61.71|5
1654708210000|2022-06-08 17:10:10|62.43|61.73|62.4|61.7|62.44|61.74|62.4|61.7|11
1654708220000|2022-06-08 17:10:20|62.42|61.72|62.43|61.73|62.46|61.76|62.4|61.7|12
1654708230000|2022-06-08 17:10:30|62.45|61.75|62.43|61.73|62.46|61.76|62.42|61.72|11
1654708240000|2022-06-08 17:10:40|62.44|61.74|62.44|61.74|62.44|61.74|62.42|61.72|16
1654708250000|2022-06-08 17:10:50|62.43|61.73|62.45|61.75|62.45|61.75|62.42|61.72|9
1654708260000|2022-06-08 17:11:00|62.44|61.74|62.48|61.78|62.48|61.78|62.44|61.74|15
1654708270000|2022-06-08 17:11:10|62.49|61.79|62.47|61.77|62.49|61.79|62.47|61.77|9
1654708280000|2022-06-08 17:11:20|62.46|61.76|62.45|61.75|62.48|61.78|62.45|61.75|10
1654708290000|2022-06-08 17:11:30|62.46|61.76|62.44|61.74|62.46|61.76|62.44|61.74|8
1654708300000|2022-06-08 17:11:40|62.42|61.72|62.44|61.74|62.45|61.75|62.42|61.72|9
1654708320000|2022-06-08 17:12:00|62.45|61.75|62.45|61.75|62.45|61.75|62.43|61.73|7
1654708330000|2022-06-08 17:12:10|62.44|61.74|62.42|61.72|62.45|61.75|62.42|61.72|11
1654708340000|2022-06-08 17:12:20|62.39|61.69|62.4|61.7|62.43|61.73|62.38|61.68|11
1654708350000|2022-06-08 17:12:30|62.43|61.73|62.48|61.78|62.48|61.78|62.42|61.72|5
1654708360000|2022-06-08 17:12:40|62.47|61.77|62.43|61.73|62.48|61.78|62.43|61.73|8
1654708370000|2022-06-08 17:12:50|62.41|61.71|62.43|61.73|62.45|61.75|62.41|61.71|7
1654708380000|2022-06-08 17:13:00|62.44|61.74|62.41|61.71|62.44|61.74|62.36|61.66|18
1654708390000|2022-06-08 17:13:10|62.4|61.7|62.44|61.74|62.46|61.76|62.39|61.69|18
1654708400000|2022-06-08 17:13:20|62.43|61.73|62.45|61.75|62.45|61.75|62.43|61.73|5
1654708410000|2022-06-08 17:13:30|62.44|61.74|62.45|61.75|62.45|61.75|62.44|61.74|6
1654708420000|2022-06-08 17:13:40|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|3
1654708430000|2022-06-08 17:13:50|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|3
1654708440000|2022-06-08 17:14:00|62.45|61.75|62.45|61.75|62.46|61.76|62.45|61.75|5
1654708450000|2022-06-08 17:14:10|62.44|61.74|62.45|61.75|62.45|61.75|62.43|61.73|6
1654708460000|2022-06-08 17:14:20|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|9
1654708470000|2022-06-08 17:14:30|62.45|61.75|62.45|61.75|62.45|61.75|62.42|61.72|5
1654708480000|2022-06-08 17:14:40|62.47|61.77|62.44|61.74|62.47|61.77|62.44|61.74|9
1654708490000|2022-06-08 17:14:50|62.45|61.75|62.46|61.76|62.46|61.76|62.43|61.73|7
1654708500000|2022-06-08 17:15:00|62.45|61.75|62.45|61.75|62.47|61.77|62.44|61.74|11
1654708510000|2022-06-08 17:15:10|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|9
1654708520000|2022-06-08 17:15:20|62.47|61.77|62.47|61.77|62.47|61.77|62.45|61.75|7
1654708530000|2022-06-08 17:15:30|62.46|61.76|62.47|61.77|62.47|61.77|62.45|61.75|13
1654708540000|2022-06-08 17:15:40|62.46|61.76|62.45|61.75|62.47|61.77|62.45|61.75|14
1654708550000|2022-06-08 17:15:50|62.46|61.76|62.42|61.72|62.46|61.76|62.42|61.72|13
1654708560000|2022-06-08 17:16:00|62.44|61.74|62.45|61.75|62.45|61.75|62.41|61.71|25
1654708570000|2022-06-08 17:16:10|62.44|61.74|62.45|61.75|62.47|61.77|62.42|61.72|16
1654708580000|2022-06-08 17:16:20|62.44|61.74|62.44|61.74|62.45|61.75|62.43|61.73|9
1654708590000|2022-06-08 17:16:30|62.45|61.75|62.45|61.75|62.45|61.75|62.43|61.73|10
1654708600000|2022-06-08 17:16:40|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|3
1654708610000|2022-06-08 17:16:50|62.45|61.75|62.45|61.75|62.45|61.75|62.43|61.73|6
1654708620000|2022-06-08 17:17:00|62.44|61.74|62.42|61.72|62.44|61.74|62.42|61.72|11
1654708630000|2022-06-08 17:17:10|62.41|61.71|62.43|61.73|62.44|61.74|62.41|61.71|3
1654708640000|2022-06-08 17:17:20|62.45|61.75|62.44|61.74|62.45|61.75|62.43|61.73|8
1654708650000|2022-06-08 17:17:30|62.45|61.75|62.46|61.76|62.47|61.77|62.45|61.75|12
1654708660000|2022-06-08 17:17:40|62.47|61.77|62.47|61.77|62.47|61.77|62.45|61.75|9
1654708670000|2022-06-08 17:17:50|62.46|61.76|62.47|61.77|62.47|61.77|62.43|61.73|14
1654708680000|2022-06-08 17:18:00|62.48|61.78|62.53|61.83|62.54|61.84|62.47|61.77|8
1654708690000|2022-06-08 17:18:10|62.54|61.84|62.51|61.81|62.54|61.84|62.5|61.8|7
1654708700000|2022-06-08 17:18:20|62.5|61.8|62.53|61.83|62.54|61.84|62.5|61.8|10
1654708710000|2022-06-08 17:18:30|62.54|61.84|62.55|61.85|62.56|61.86|62.52|61.82|17
1654708720000|2022-06-08 17:18:40|62.56|61.86|62.54|61.84|62.56|61.86|62.53|61.83|10
1654708730000|2022-06-08 17:18:50|62.53|61.83|62.55|61.85|62.55|61.85|62.53|61.83|5
1654708740000|2022-06-08 17:19:00|62.54|61.84|62.56|61.86|62.56|61.86|62.54|61.84|11
1654708750000|2022-06-08 17:19:10|62.55|61.85|62.56|61.86|62.57|61.87|62.55|61.85|8
1654708760000|2022-06-08 17:19:20|62.55|61.85|62.56|61.86|62.56|61.86|62.54|61.84|8
1654708770000|2022-06-08 17:19:30|62.57|61.87|62.55|61.85|62.57|61.87|62.55|61.85|3
1654708780000|2022-06-08 17:19:40|62.54|61.84|62.56|61.86|62.56|61.86|62.54|61.84|9
1654708790000|2022-06-08 17:19:50|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|7
1654708800000|2022-06-08 17:20:00|62.54|61.84|62.53|61.83|62.55|61.85|62.51|61.81|10
1654708810000|2022-06-08 17:20:10|62.54|61.84|62.53|61.83|62.55|61.85|62.52|61.82|7
1654708820000|2022-06-08 17:20:20|62.52|61.82|62.5|61.8|62.53|61.83|62.49|61.79|18
1654708830000|2022-06-08 17:20:30|62.49|61.79|62.48|61.78|62.49|61.79|62.48|61.78|2
1654708840000|2022-06-08 17:20:40|62.49|61.79|62.47|61.77|62.49|61.79|62.46|61.76|18
1654708850000|2022-06-08 17:20:50|62.48|61.78|62.48|61.78|62.48|61.78|62.46|61.76|4
1654708860000|2022-06-08 17:21:00|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|4
1654708870000|2022-06-08 17:21:10|62.49|61.79|62.5|61.8|62.5|61.8|62.48|61.78|6
1654708880000|2022-06-08 17:21:20|62.49|61.79|62.48|61.78|62.5|61.8|62.48|61.78|13
1654708890000|2022-06-08 17:21:30|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|4
1654708900000|2022-06-08 17:21:40|62.5|61.8|62.49|61.79|62.5|61.8|62.49|61.79|2
1654708910000|2022-06-08 17:21:50|62.5|61.8|62.53|61.83|62.53|61.83|62.49|61.79|4
1654708920000|2022-06-08 17:22:00|62.54|61.84|62.5|61.8|62.54|61.84|62.49|61.79|12
1654708930000|2022-06-08 17:22:10|62.49|61.79|62.52|61.82|62.52|61.82|62.48|61.78|11
1654708940000|2022-06-08 17:22:20|62.53|61.83|62.53|61.83|62.53|61.83|62.52|61.82|13
1654708950000|2022-06-08 17:22:30|62.52|61.82|62.51|61.81|62.54|61.84|62.5|61.8|18
1654708960000|2022-06-08 17:22:40|62.53|61.83|62.53|61.83|62.54|61.84|62.51|61.81|9
1654708970000|2022-06-08 17:22:50|62.51|61.81|62.52|61.82|62.54|61.84|62.51|61.81|16
1654708980000|2022-06-08 17:23:00|62.53|61.83|62.52|61.82|62.54|61.84|62.47|61.77|17
1654708990000|2022-06-08 17:23:10|62.51|61.81|62.49|61.79|62.54|61.84|62.47|61.77|14
1654709000000|2022-06-08 17:23:20|62.48|61.78|62.52|61.82|62.52|61.82|62.48|61.78|17
1654709010000|2022-06-08 17:23:30|62.49|61.79|62.52|61.82|62.53|61.83|62.49|61.79|9
1654709020000|2022-06-08 17:23:40|62.51|61.81|62.53|61.83|62.56|61.86|62.51|61.81|11
1654709030000|2022-06-08 17:23:50|62.54|61.84|62.51|61.81|62.55|61.85|62.48|61.78|23
1654709040000|2022-06-08 17:24:00|62.52|61.82|62.54|61.84|62.55|61.85|62.46|61.76|15
1654709050000|2022-06-08 17:24:10|62.55|61.85|62.53|61.83|62.55|61.85|62.51|61.81|9
1654709060000|2022-06-08 17:24:20|62.54|61.84|62.54|61.84|62.58|61.88|62.53|61.83|17
1654709070000|2022-06-08 17:24:30|62.53|61.83|62.56|61.86|62.56|61.86|62.53|61.83|9
1654709080000|2022-06-08 17:24:40|62.54|61.84|62.54|61.84|62.55|61.85|62.53|61.83|5
1654709090000|2022-06-08 17:24:50|62.55|61.85|62.54|61.84|62.56|61.86|62.54|61.84|12
1654709100000|2022-06-08 17:25:00|62.55|61.85|62.54|61.84|62.56|61.86|62.54|61.84|15
1654709110000|2022-06-08 17:25:10|62.55|61.85|62.55|61.85|62.55|61.85|62.53|61.83|12
1654709120000|2022-06-08 17:25:20|62.56|61.86|62.55|61.85|62.56|61.86|62.51|61.81|9
1654709130000|2022-06-08 17:25:30|62.54|61.84|62.55|61.85|62.57|61.87|62.52|61.82|13
1654709140000|2022-06-08 17:25:40|62.56|61.86|62.55|61.85|62.57|61.87|62.52|61.82|21
1654709150000|2022-06-08 17:25:50|62.56|61.86|62.51|61.81|62.56|61.86|62.47|61.77|20
1654709160000|2022-06-08 17:26:00|62.55|61.85|62.52|61.82|62.55|61.85|62.51|61.81|15
1654709170000|2022-06-08 17:26:10|62.51|61.81|62.55|61.85|62.56|61.86|62.51|61.81|16
1654709180000|2022-06-08 17:26:20|62.53|61.83|62.56|61.86|62.57|61.87|62.53|61.83|5
1654709190000|2022-06-08 17:26:30|62.57|61.87|62.56|61.86|62.57|61.87|62.55|61.85|12
1654709200000|2022-06-08 17:26:40|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|9
1654709210000|2022-06-08 17:26:50|62.56|61.86|62.57|61.87|62.58|61.88|62.56|61.86|13
1654709220000|2022-06-08 17:27:00|62.58|61.88|62.55|61.85|62.58|61.88|62.55|61.85|19
1654709230000|2022-06-08 17:27:10|62.56|61.86|62.55|61.85|62.56|61.86|62.53|61.83|7
1654709240000|2022-06-08 17:27:20|62.53|61.83|62.56|61.86|62.56|61.86|62.53|61.83|8
1654709250000|2022-06-08 17:27:30|62.57|61.87|62.56|61.86|62.57|61.87|62.53|61.83|5
1654709260000|2022-06-08 17:27:40|62.58|61.88|62.55|61.85|62.58|61.88|62.54|61.84|12
1654709270000|2022-06-08 17:27:50|62.52|61.82|62.55|61.85|62.55|61.85|62.52|61.82|3
1654709280000|2022-06-08 17:28:00|62.54|61.84|62.54|61.84|62.55|61.85|62.52|61.82|17
1654709290000|2022-06-08 17:28:10|62.53|61.83|62.52|61.82|62.56|61.86|62.52|61.82|14
1654709300000|2022-06-08 17:28:20|62.53|61.83|62.49|61.79|62.55|61.85|62.49|61.79|8
1654709310000|2022-06-08 17:28:30|62.54|61.84|62.47|61.77|62.54|61.84|62.47|61.77|25
1654709320000|2022-06-08 17:28:40|62.49|61.79|62.49|61.79|62.51|61.81|62.46|61.76|11
1654709330000|2022-06-08 17:28:50|62.5|61.8|62.49|61.79|62.5|61.8|62.46|61.76|10
1654709340000|2022-06-08 17:29:00|62.5|61.8|62.49|61.79|62.5|61.8|62.48|61.78|11
1654709350000|2022-06-08 17:29:10|62.46|61.76|62.49|61.79|62.5|61.8|62.46|61.76|4
1654709360000|2022-06-08 17:29:20|62.48|61.78|62.46|61.76|62.5|61.8|62.46|61.76|11
1654709370000|2022-06-08 17:29:30|62.49|61.79|62.48|61.78|62.5|61.8|62.46|61.76|15
1654709380000|2022-06-08 17:29:40|62.46|61.76|62.5|61.8|62.5|61.8|62.45|61.75|4
1654709390000|2022-06-08 17:29:50|62.49|61.79|62.47|61.77|62.49|61.79|62.46|61.76|7
1654709400000|2022-06-08 17:30:00|62.46|61.76|62.41|61.71|62.46|61.76|62.41|61.71|11
1654709410000|2022-06-08 17:30:10|62.42|61.72|62.44|61.74|62.46|61.76|62.38|61.68|14
1654709420000|2022-06-08 17:30:20|62.45|61.75|62.47|61.77|62.47|61.77|62.43|61.73|13
1654709430000|2022-06-08 17:30:30|62.43|61.73|62.4|61.7|62.46|61.76|62.39|61.69|20
1654709440000|2022-06-08 17:30:40|62.38|61.68|62.37|61.67|62.45|61.75|62.32|61.62|19
1654709450000|2022-06-08 17:30:50|62.36|61.66|62.33|61.63|62.37|61.67|62.33|61.63|14
1654709460000|2022-06-08 17:31:00|62.34|61.64|62.31|61.61|62.35|61.65|62.31|61.61|17
1654709470000|2022-06-08 17:31:10|62.3|61.6|62.3|61.6|62.31|61.61|62.27|61.57|15
1654709480000|2022-06-08 17:31:20|62.32|61.62|62.33|61.63|62.33|61.63|62.27|61.57|15
1654709490000|2022-06-08 17:31:30|62.32|61.62|62.35|61.65|62.36|61.66|62.32|61.62|12
1654709500000|2022-06-08 17:31:40|62.31|61.61|62.35|61.65|62.35|61.65|62.31|61.61|6
1654709510000|2022-06-08 17:31:50|62.37|61.67|62.32|61.62|62.37|61.67|62.32|61.62|10
1654709520000|2022-06-08 17:32:00|62.3|61.6|62.35|61.65|62.36|61.66|62.29|61.59|11
1654709530000|2022-06-08 17:32:10|62.36|61.66|62.38|61.68|62.38|61.68|62.34|61.64|10
1654709540000|2022-06-08 17:32:20|62.37|61.67|62.39|61.69|62.39|61.69|62.36|61.66|9
1654709560000|2022-06-08 17:32:40|62.38|61.68|62.39|61.69|62.4|61.7|62.37|61.67|7
1654709580000|2022-06-08 17:33:00|62.38|61.68|62.41|61.71|62.43|61.73|62.36|61.66|20
1654709590000|2022-06-08 17:33:10|62.42|61.72|62.44|61.74|62.48|61.78|62.42|61.72|6
1654709600000|2022-06-08 17:33:20|62.43|61.73|62.43|61.73|62.44|61.74|62.43|61.73|3
1654709610000|2022-06-08 17:33:30|62.42|61.72|62.39|61.69|62.42|61.72|62.36|61.66|16
1654709620000|2022-06-08 17:33:40|62.38|61.68|62.38|61.68|62.39|61.69|62.37|61.67|11
1654709630000|2022-06-08 17:33:50|62.39|61.69|62.39|61.69|62.4|61.7|62.39|61.69|7
1654709640000|2022-06-08 17:34:00|62.4|61.7|62.35|61.65|62.4|61.7|62.35|61.65|10
1654709650000|2022-06-08 17:34:10|62.37|61.67|62.36|61.66|62.39|61.69|62.36|61.66|11
1654709660000|2022-06-08 17:34:20|62.37|61.67|62.36|61.66|62.37|61.67|62.35|61.65|20
1654709670000|2022-06-08 17:34:30|62.34|61.64|62.37|61.67|62.37|61.67|62.34|61.64|9
1654709680000|2022-06-08 17:34:40|62.35|61.65|62.38|61.68|62.39|61.69|62.35|61.65|10
1654709690000|2022-06-08 17:34:50|62.37|61.67|62.39|61.69|62.4|61.7|62.37|61.67|9
1654709700000|2022-06-08 17:35:00|62.4|61.7|62.37|61.67|62.4|61.7|62.35|61.65|15
1654709710000|2022-06-08 17:35:10|62.36|61.66|62.39|61.69|62.4|61.7|62.35|61.65|12
1654709720000|2022-06-08 17:35:20|62.38|61.68|62.38|61.68|62.4|61.7|62.37|61.67|9
1654709730000|2022-06-08 17:35:30|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|4
1654709740000|2022-06-08 17:35:40|62.37|61.67|62.36|61.66|62.38|61.68|62.33|61.63|11
1654709750000|2022-06-08 17:35:50|62.37|61.67|62.36|61.66|62.37|61.67|62.33|61.63|9
1654709760000|2022-06-08 17:36:00|62.33|61.63|62.35|61.65|62.37|61.67|62.32|61.62|10
1654709770000|2022-06-08 17:36:10|62.37|61.67|62.36|61.66|62.37|61.67|62.33|61.63|11
1654709780000|2022-06-08 17:36:20|62.34|61.64|62.37|61.67|62.37|61.67|62.34|61.64|7
1654709790000|2022-06-08 17:36:30|62.36|61.66|62.36|61.66|62.37|61.67|62.35|61.65|10
1654709800000|2022-06-08 17:36:40|62.35|61.65|62.37|61.67|62.37|61.67|62.35|61.65|12
1654709810000|2022-06-08 17:36:50|62.36|61.66|62.39|61.69|62.39|61.69|62.36|61.66|4
1654709820000|2022-06-08 17:37:00|62.38|61.68|62.38|61.68|62.39|61.69|62.35|61.65|19
1654709830000|2022-06-08 17:37:10|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|4
1654709840000|2022-06-08 17:37:20|62.39|61.69|62.39|61.69|62.39|61.69|62.35|61.65|13
1654709850000|2022-06-08 17:37:30|62.38|61.68|62.35|61.65|62.39|61.69|62.35|61.65|10
1654709860000|2022-06-08 17:37:40|62.38|61.68|62.38|61.68|62.39|61.69|62.35|61.65|7
1654709870000|2022-06-08 17:37:50|62.39|61.69|62.38|61.68|62.39|61.69|62.35|61.65|7
1654709880000|2022-06-08 17:38:00|62.39|61.69|62.38|61.68|62.39|61.69|62.35|61.65|14
1654709890000|2022-06-08 17:38:10|62.35|61.65|62.38|61.68|62.39|61.69|62.35|61.65|14
1654709900000|2022-06-08 17:38:20|62.37|61.67|62.38|61.68|62.4|61.7|62.35|61.65|12
1654709910000|2022-06-08 17:38:30|62.36|61.66|62.38|61.68|62.4|61.7|62.36|61.66|12
1654709920000|2022-06-08 17:38:40|62.39|61.69|62.37|61.67|62.39|61.69|62.36|61.66|5
1654709930000|2022-06-08 17:38:50|62.39|61.69|62.37|61.67|62.39|61.69|62.31|61.61|21
1654709940000|2022-06-08 17:39:00|62.35|61.65|62.35|61.65|62.38|61.68|62.3|61.6|24
1654709950000|2022-06-08 17:39:10|62.37|61.67|62.34|61.64|62.37|61.67|62.33|61.63|14
1654709960000|2022-06-08 17:39:20|62.37|61.67|62.37|61.67|62.37|61.67|62.35|61.65|3
1654709970000|2022-06-08 17:39:30|62.38|61.68|62.33|61.63|62.39|61.69|62.32|61.62|20
1654709980000|2022-06-08 17:39:40|62.31|61.61|62.32|61.62|62.34|61.64|62.3|61.6|14
1654709990000|2022-06-08 17:39:50|62.34|61.64|62.33|61.63|62.35|61.65|62.3|61.6|16
1654710000000|2022-06-08 17:40:00|62.35|61.65|62.34|61.64|62.36|61.66|62.3|61.6|23
1654710010000|2022-06-08 17:40:10|62.32|61.62|62.34|61.64|62.34|61.64|62.31|61.61|18
1654710020000|2022-06-08 17:40:20|62.33|61.63|62.35|61.65|62.35|61.65|62.33|61.63|19
1654710030000|2022-06-08 17:40:30|62.34|61.64|62.32|61.62|62.36|61.66|62.32|61.62|18
1654710040000|2022-06-08 17:40:40|62.33|61.63|62.36|61.66|62.37|61.67|62.33|61.63|16
1654710050000|2022-06-08 17:40:50|62.34|61.64|62.37|61.67|62.38|61.68|62.34|61.64|21
1654710060000|2022-06-08 17:41:00|62.35|61.65|62.38|61.68|62.38|61.68|62.35|61.65|15
1654710070000|2022-06-08 17:41:10|62.36|61.66|62.38|61.68|62.39|61.69|62.35|61.65|14
1654710080000|2022-06-08 17:41:20|62.37|61.67|62.42|61.72|62.42|61.72|62.36|61.66|11
1654710090000|2022-06-08 17:41:30|62.41|61.71|62.41|61.71|62.43|61.73|62.41|61.71|17
1654710100000|2022-06-08 17:41:40|62.42|61.72|62.41|61.71|62.46|61.76|62.4|61.7|19
1654710110000|2022-06-08 17:41:50|62.42|61.72|62.42|61.72|62.43|61.73|62.41|61.71|16
1654710120000|2022-06-08 17:42:00|62.41|61.71|62.42|61.72|62.42|61.72|62.4|61.7|13
1654710130000|2022-06-08 17:42:10|62.41|61.71|62.41|61.71|62.43|61.73|62.41|61.71|13
1654710140000|2022-06-08 17:42:20|62.4|61.7|62.41|61.71|62.42|61.72|62.4|61.7|11
1654710150000|2022-06-08 17:42:30|62.42|61.72|62.42|61.72|62.42|61.72|62.41|61.71|9
1654710160000|2022-06-08 17:42:40|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|2
1654710170000|2022-06-08 17:42:50|62.41|61.71|62.47|61.77|62.47|61.77|62.41|61.71|8
1654710180000|2022-06-08 17:43:00|62.48|61.78|62.5|61.8|62.52|61.82|62.47|61.77|21
1654710190000|2022-06-08 17:43:10|62.47|61.77|62.48|61.78|62.49|61.79|62.46|61.76|10
1654710200000|2022-06-08 17:43:20|62.47|61.77|62.48|61.78|62.48|61.78|62.45|61.75|16
1654710210000|2022-06-08 17:43:30|62.46|61.76|62.48|61.78|62.48|61.78|62.45|61.75|17
1654710220000|2022-06-08 17:43:40|62.47|61.77|62.49|61.79|62.49|61.79|62.46|61.76|7
1654710230000|2022-06-08 17:43:50|62.47|61.77|62.49|61.79|62.5|61.8|62.47|61.77|8
1654710240000|2022-06-08 17:44:00|62.47|61.77|62.51|61.81|62.51|61.81|62.47|61.77|6
1654710250000|2022-06-08 17:44:10|62.52|61.82|62.51|61.81|62.55|61.85|62.5|61.8|11
1654710260000|2022-06-08 17:44:20|62.52|61.82|62.49|61.79|62.57|61.87|62.46|61.76|21
1654710270000|2022-06-08 17:44:30|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|16
1654710280000|2022-06-08 17:44:40|62.48|61.78|62.49|61.79|62.5|61.8|62.48|61.78|8
1654710290000|2022-06-08 17:44:50|62.48|61.78|62.5|61.8|62.5|61.8|62.48|61.78|16
1654710300000|2022-06-08 17:45:00|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|11
1654710310000|2022-06-08 17:45:10|62.5|61.8|62.49|61.79|62.5|61.8|62.46|61.76|12
1654710320000|2022-06-08 17:45:20|62.47|61.77|62.47|61.77|62.5|61.8|62.47|61.77|10
1654710330000|2022-06-08 17:45:30|62.46|61.76|62.47|61.77|62.48|61.78|62.45|61.75|9
1654710340000|2022-06-08 17:45:40|62.46|61.76|62.45|61.75|62.49|61.79|62.44|61.74|16
1654710350000|2022-06-08 17:45:50|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|8
1654710360000|2022-06-08 17:46:00|62.45|61.75|62.45|61.75|62.47|61.77|62.43|61.73|18
1654710370000|2022-06-08 17:46:10|62.46|61.76|62.46|61.76|62.47|61.77|62.44|61.74|12
1654710380000|2022-06-08 17:46:20|62.45|61.75|62.45|61.75|62.47|61.77|62.45|61.75|9
1654710390000|2022-06-08 17:46:30|62.46|61.76|62.45|61.75|62.46|61.76|62.43|61.73|15
1654710400000|2022-06-08 17:46:40|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|7
1654710410000|2022-06-08 17:46:50|62.45|61.75|62.46|61.76|62.47|61.77|62.45|61.75|8
1654710420000|2022-06-08 17:47:00|62.47|61.77|62.48|61.78|62.48|61.78|62.46|61.76|4
1654710430000|2022-06-08 17:47:10|62.49|61.79|62.49|61.79|62.49|61.79|62.48|61.78|7
1654710450000|2022-06-08 17:47:30|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|4
1654710460000|2022-06-08 17:47:40|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|11
1654710470000|2022-06-08 17:47:50|62.5|61.8|62.53|61.83|62.53|61.83|62.5|61.8|8
1654710480000|2022-06-08 17:48:00|62.52|61.82|62.52|61.82|62.53|61.83|62.51|61.81|7
1654710490000|2022-06-08 17:48:10|62.56|61.86|62.52|61.82|62.56|61.86|62.51|61.81|11
1654710500000|2022-06-08 17:48:20|62.53|61.83|62.53|61.83|62.53|61.83|62.52|61.82|5
1654710510000|2022-06-08 17:48:30|62.52|61.82|62.52|61.82|62.53|61.83|62.52|61.82|3
1654710520000|2022-06-08 17:48:40|62.53|61.83|62.51|61.81|62.56|61.86|62.51|61.81|11
1654710530000|2022-06-08 17:48:50|62.52|61.82|62.51|61.81|62.52|61.82|62.51|61.81|2
1654710540000|2022-06-08 17:49:00|62.52|61.82|62.5|61.8|62.52|61.82|62.49|61.79|13
1654710550000|2022-06-08 17:49:10|62.51|61.81|62.5|61.8|62.51|61.81|62.5|61.8|2
1654710560000|2022-06-08 17:49:20|62.49|61.79|62.49|61.79|62.49|61.79|62.47|61.77|8
1654710570000|2022-06-08 17:49:30|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|5
1654710580000|2022-06-08 17:49:40|62.49|61.79|62.49|61.79|62.5|61.8|62.46|61.76|13
1654710590000|2022-06-08 17:49:50|62.48|61.78|62.48|61.78|62.49|61.79|62.47|61.77|14
1654710600000|2022-06-08 17:50:00|62.49|61.79|62.49|61.79|62.5|61.8|62.47|61.77|21
1654710610000|2022-06-08 17:50:10|62.48|61.78|62.49|61.79|62.49|61.79|62.44|61.74|17
1654710620000|2022-06-08 17:50:20|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|8
1654710630000|2022-06-08 17:50:30|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|7
1654710640000|2022-06-08 17:50:40|62.49|61.79|62.49|61.79|62.49|61.79|62.43|61.73|10
1654710650000|2022-06-08 17:50:50|62.48|61.78|62.49|61.79|62.49|61.79|62.43|61.73|10
1654710660000|2022-06-08 17:51:00|62.47|61.77|62.46|61.76|62.47|61.77|62.44|61.74|11
1654710670000|2022-06-08 17:51:10|62.44|61.74|62.47|61.77|62.47|61.77|62.43|61.73|12
1654710680000|2022-06-08 17:51:20|62.45|61.75|62.47|61.77|62.47|61.77|62.45|61.75|8
1654710690000|2022-06-08 17:51:30|62.46|61.76|62.46|61.76|62.47|61.77|62.44|61.74|7
1654710700000|2022-06-08 17:51:40|62.47|61.77|62.46|61.76|62.48|61.78|62.43|61.73|18
1654710710000|2022-06-08 17:51:50|62.45|61.75|62.47|61.77|62.47|61.77|62.43|61.73|11
1654710720000|2022-06-08 17:52:00|62.46|61.76|62.47|61.77|62.48|61.78|62.46|61.76|13
1654710730000|2022-06-08 17:52:10|62.46|61.76|62.48|61.78|62.48|61.78|62.44|61.74|10
1654710740000|2022-06-08 17:52:20|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|18
1654710750000|2022-06-08 17:52:30|62.47|61.77|62.47|61.77|62.48|61.78|62.47|61.77|19
1654710760000|2022-06-08 17:52:40|62.46|61.76|62.48|61.78|62.49|61.79|62.46|61.76|15
1654710770000|2022-06-08 17:52:50|62.49|61.79|62.49|61.79|62.49|61.79|62.49|61.79|1
1654710780000|2022-06-08 17:53:00|62.48|61.78|62.5|61.8|62.5|61.8|62.48|61.78|13
1654710790000|2022-06-08 17:53:10|62.51|61.81|62.52|61.82|62.52|61.82|62.5|61.8|8
1654710800000|2022-06-08 17:53:20|62.51|61.81|62.53|61.83|62.55|61.85|62.49|61.79|10
1654710810000|2022-06-08 17:53:30|62.55|61.85|62.54|61.84|62.56|61.86|62.53|61.83|15
1654710820000|2022-06-08 17:53:40|62.55|61.85|62.55|61.85|62.56|61.86|62.54|61.84|13
1654710830000|2022-06-08 17:53:50|62.54|61.84|62.54|61.84|62.55|61.85|62.52|61.82|14
1654710840000|2022-06-08 17:54:00|62.53|61.83|62.54|61.84|62.56|61.86|62.52|61.82|19
1654710850000|2022-06-08 17:54:10|62.53|61.83|62.54|61.84|62.56|61.86|62.53|61.83|9
1654710860000|2022-06-08 17:54:20|62.55|61.85|62.54|61.84|62.55|61.85|62.53|61.83|19
1654710870000|2022-06-08 17:54:30|62.55|61.85|62.54|61.84|62.55|61.85|62.54|61.84|6
1654710880000|2022-06-08 17:54:40|62.55|61.85|62.54|61.84|62.55|61.85|62.54|61.84|22
1654710890000|2022-06-08 17:54:50|62.55|61.85|62.51|61.81|62.55|61.85|62.51|61.81|19
1654710900000|2022-06-08 17:55:00|62.5|61.8|62.49|61.79|62.51|61.81|62.46|61.76|22
1654710910000|2022-06-08 17:55:10|62.46|61.76|62.51|61.81|62.51|61.81|62.46|61.76|9
1654710920000|2022-06-08 17:55:20|62.49|61.79|62.51|61.81|62.51|61.81|62.48|61.78|17
1654710930000|2022-06-08 17:55:30|62.5|61.8|62.52|61.82|62.54|61.84|62.5|61.8|22
1654710940000|2022-06-08 17:55:40|62.51|61.81|62.5|61.8|62.52|61.82|62.5|61.8|15
1654710950000|2022-06-08 17:55:50|62.51|61.81|62.51|61.81|62.52|61.82|62.5|61.8|6
1654710960000|2022-06-08 17:56:00|62.52|61.82|62.56|61.86|62.57|61.87|62.52|61.82|12
1654710970000|2022-06-08 17:56:10|62.55|61.85|62.57|61.87|62.58|61.88|62.53|61.83|15
1654710980000|2022-06-08 17:56:20|62.58|61.88|62.59|61.89|62.59|61.89|62.57|61.87|6
1654710990000|2022-06-08 17:56:30|62.58|61.88|62.59|61.89|62.59|61.89|62.58|61.88|2
1654711000000|2022-06-08 17:56:40|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|8
1654711010000|2022-06-08 17:56:50|62.58|61.88|62.57|61.87|62.58|61.88|62.56|61.86|8
1654711020000|2022-06-08 17:57:00|62.58|61.88|62.58|61.88|62.58|61.88|62.56|61.86|4
1654711030000|2022-06-08 17:57:10|62.57|61.87|62.53|61.83|62.57|61.87|62.53|61.83|20
1654711040000|2022-06-08 17:57:20|62.54|61.84|62.56|61.86|62.56|61.86|62.53|61.83|12
1654711050000|2022-06-08 17:57:30|62.53|61.83|62.56|61.86|62.58|61.88|62.53|61.83|13
1654711060000|2022-06-08 17:57:40|62.57|61.87|62.57|61.87|62.58|61.88|62.52|61.82|16
1654711070000|2022-06-08 17:57:50|62.56|61.86|62.57|61.87|62.6|61.9|62.51|61.81|23
1654711080000|2022-06-08 17:58:00|62.58|61.88|62.53|61.83|62.58|61.88|62.53|61.83|16
1654711090000|2022-06-08 17:58:10|62.52|61.82|62.54|61.84|62.58|61.88|62.52|61.82|23
1654711100000|2022-06-08 17:58:20|62.56|61.86|62.55|61.85|62.58|61.88|62.54|61.84|12
1654711110000|2022-06-08 17:58:30|62.54|61.84|62.53|61.83|62.54|61.84|62.52|61.82|5
1654711120000|2022-06-08 17:58:40|62.55|61.85|62.53|61.83|62.55|61.85|62.53|61.83|10
1654711130000|2022-06-08 17:58:50|62.54|61.84|62.53|61.83|62.54|61.84|62.53|61.83|6
1654711140000|2022-06-08 17:59:00|62.52|61.82|62.46|61.76|62.52|61.82|62.46|61.76|16
1654711150000|2022-06-08 17:59:10|62.52|61.82|62.49|61.79|62.52|61.82|62.49|61.79|18
1654711160000|2022-06-08 17:59:20|62.51|61.81|62.49|61.79|62.52|61.82|62.49|61.79|16
1654711170000|2022-06-08 17:59:30|62.51|61.81|62.51|61.81|62.51|61.81|62.49|61.79|7
1654711180000|2022-06-08 17:59:40|62.52|61.82|62.51|61.81|62.52|61.82|62.49|61.79|4
1654711190000|2022-06-08 17:59:50|62.52|61.82|62.49|61.79|62.52|61.82|62.48|61.78|13
1654711200000|2022-06-08 18:00:00|62.51|61.81|62.49|61.79|62.54|61.84|62.49|61.79|17
1654711210000|2022-06-08 18:00:10|62.52|61.82|62.53|61.83|62.53|61.83|62.49|61.79|15
1654711220000|2022-06-08 18:00:20|62.52|61.82|62.51|61.81|62.52|61.82|62.5|61.8|15
1654711230000|2022-06-08 18:00:30|62.52|61.82|62.54|61.84|62.55|61.85|62.51|61.81|13
1654711240000|2022-06-08 18:00:40|62.55|61.85|62.53|61.83|62.56|61.86|62.53|61.83|11
1654711250000|2022-06-08 18:00:50|62.54|61.84|62.55|61.85|62.56|61.86|62.53|61.83|13
1654711260000|2022-06-08 18:01:00|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|9
1654711270000|2022-06-08 18:01:10|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|7
1654711280000|2022-06-08 18:01:20|62.56|61.86|62.52|61.82|62.56|61.86|62.5|61.8|20
1654711290000|2022-06-08 18:01:30|62.53|61.83|62.52|61.82|62.53|61.83|62.49|61.79|12
1654711300000|2022-06-08 18:01:40|62.51|61.81|62.51|61.81|62.52|61.82|62.51|61.81|7
1654711310000|2022-06-08 18:01:50|62.52|61.82|62.53|61.83|62.54|61.84|62.52|61.82|12
1654711320000|2022-06-08 18:02:00|62.54|61.84|62.54|61.84|62.54|61.84|62.51|61.81|13
1654711330000|2022-06-08 18:02:10|62.53|61.83|62.58|61.88|62.58|61.88|62.53|61.83|12
1654711340000|2022-06-08 18:02:20|62.53|61.83|62.55|61.85|62.55|61.85|62.52|61.82|17
1654711350000|2022-06-08 18:02:30|62.54|61.84|62.55|61.85|62.57|61.87|62.54|61.84|18
1654711360000|2022-06-08 18:02:40|62.54|61.84|62.53|61.83|62.57|61.87|62.53|61.83|11
1654711370000|2022-06-08 18:02:50|62.54|61.84|62.54|61.84|62.54|61.84|62.53|61.83|7
1654711380000|2022-06-08 18:03:00|62.53|61.83|62.54|61.84|62.58|61.88|62.53|61.83|15
1654711390000|2022-06-08 18:03:10|62.53|61.83|62.53|61.83|62.54|61.84|62.53|61.83|5
1654711400000|2022-06-08 18:03:20|62.54|61.84|62.55|61.85|62.55|61.85|62.53|61.83|9
1654711410000|2022-06-08 18:03:30|62.56|61.86|62.57|61.87|62.57|61.87|62.55|61.85|9
1654711420000|2022-06-08 18:03:40|62.56|61.86|62.58|61.88|62.59|61.89|62.56|61.86|13
1654711430000|2022-06-08 18:03:50|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|15
1654711440000|2022-06-08 18:04:00|62.57|61.87|62.54|61.84|62.57|61.87|62.53|61.83|15
1654711450000|2022-06-08 18:04:10|62.52|61.82|62.56|61.86|62.56|61.86|62.52|61.82|13
1654711460000|2022-06-08 18:04:20|62.53|61.83|62.53|61.83|62.56|61.86|62.53|61.83|10
1654711470000|2022-06-08 18:04:30|62.56|61.86|62.55|61.85|62.56|61.86|62.53|61.83|14
1654711480000|2022-06-08 18:04:40|62.54|61.84|62.5|61.8|62.55|61.85|62.5|61.8|19
1654711490000|2022-06-08 18:04:50|62.49|61.79|62.5|61.8|62.51|61.81|62.48|61.78|16
1654711500000|2022-06-08 18:05:00|62.49|61.79|62.48|61.78|62.5|61.8|62.46|61.76|16
1654711510000|2022-06-08 18:05:10|62.47|61.77|62.47|61.77|62.49|61.79|62.45|61.75|16
1654711520000|2022-06-08 18:05:20|62.49|61.79|62.45|61.75|62.49|61.79|62.45|61.75|8
1654711530000|2022-06-08 18:05:30|62.44|61.74|62.47|61.77|62.47|61.77|62.44|61.74|13
1654711540000|2022-06-08 18:05:40|62.46|61.76|62.47|61.77|62.47|61.77|62.46|61.76|10
1654711550000|2022-06-08 18:05:50|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|11
1654711560000|2022-06-08 18:06:00|62.47|61.77|62.47|61.77|62.47|61.77|62.45|61.75|13
1654711570000|2022-06-08 18:06:10|62.48|61.78|62.48|61.78|62.49|61.79|62.47|61.77|13
1654711580000|2022-06-08 18:06:20|62.47|61.77|62.47|61.77|62.49|61.79|62.46|61.76|14
1654711590000|2022-06-08 18:06:30|62.46|61.76|62.46|61.76|62.47|61.77|62.46|61.76|15
1654711600000|2022-06-08 18:06:40|62.47|61.77|62.45|61.75|62.47|61.77|62.43|61.73|19
1654711610000|2022-06-08 18:06:50|62.46|61.76|62.46|61.76|62.46|61.76|62.44|61.74|23
1654711620000|2022-06-08 18:07:00|62.45|61.75|62.46|61.76|62.47|61.77|62.44|61.74|14
1654711630000|2022-06-08 18:07:10|62.45|61.75|62.47|61.77|62.48|61.78|62.45|61.75|18
1654711640000|2022-06-08 18:07:20|62.46|61.76|62.53|61.83|62.54|61.84|62.46|61.76|19
1654711650000|2022-06-08 18:07:30|62.54|61.84|62.55|61.85|62.56|61.86|62.54|61.84|8
1654711660000|2022-06-08 18:07:40|62.57|61.87|62.57|61.87|62.57|61.87|62.56|61.86|13
1654711670000|2022-06-08 18:07:50|62.56|61.86|62.54|61.84|62.56|61.86|62.54|61.84|14
1654711680000|2022-06-08 18:08:00|62.56|61.86|62.54|61.84|62.56|61.86|62.52|61.82|12
1654711690000|2022-06-08 18:08:10|62.55|61.85|62.54|61.84|62.56|61.86|62.54|61.84|11
1654711700000|2022-06-08 18:08:20|62.55|61.85|62.55|61.85|62.56|61.86|62.52|61.82|12
1654711710000|2022-06-08 18:08:30|62.54|61.84|62.55|61.85|62.56|61.86|62.54|61.84|12
1654711720000|2022-06-08 18:08:40|62.54|61.84|62.54|61.84|62.54|61.84|62.54|61.84|1
1654711730000|2022-06-08 18:08:50|62.55|61.85|62.54|61.84|62.56|61.86|62.53|61.83|6
1654711740000|2022-06-08 18:09:00|62.53|61.83|62.54|61.84|62.54|61.84|62.53|61.83|8
1654711750000|2022-06-08 18:09:10|62.53|61.83|62.54|61.84|62.54|61.84|62.53|61.83|6
1654711760000|2022-06-08 18:09:20|62.53|61.83|62.54|61.84|62.55|61.85|62.53|61.83|10
1654711770000|2022-06-08 18:09:30|62.55|61.85|62.52|61.82|62.55|61.85|62.52|61.82|10
1654711780000|2022-06-08 18:09:40|62.53|61.83|62.46|61.76|62.53|61.83|62.46|61.76|20
1654711790000|2022-06-08 18:09:50|62.45|61.75|62.51|61.81|62.51|61.81|62.45|61.75|15
1654711800000|2022-06-08 18:10:00|62.5|61.8|62.47|61.77|62.51|61.81|62.47|61.77|18
1654711810000|2022-06-08 18:10:10|62.48|61.78|62.44|61.74|62.48|61.78|62.44|61.74|12
1654711820000|2022-06-08 18:10:20|62.41|61.71|62.43|61.73|62.44|61.74|62.39|61.69|17
1654711830000|2022-06-08 18:10:30|62.42|61.72|62.44|61.74|62.45|61.75|62.39|61.69|16
1654711840000|2022-06-08 18:10:40|62.39|61.69|62.44|61.74|62.45|61.75|62.39|61.69|18
1654711850000|2022-06-08 18:10:50|62.41|61.71|62.45|61.75|62.45|61.75|62.4|61.7|10
1654711860000|2022-06-08 18:11:00|62.44|61.74|62.45|61.75|62.45|61.75|62.44|61.74|4
1654711870000|2022-06-08 18:11:10|62.44|61.74|62.43|61.73|62.45|61.75|62.43|61.73|10
1654711880000|2022-06-08 18:11:20|62.44|61.74|62.44|61.74|62.46|61.76|62.44|61.74|9
1654711890000|2022-06-08 18:11:30|62.45|61.75|62.44|61.74|62.46|61.76|62.44|61.74|10
1654711900000|2022-06-08 18:11:40|62.43|61.73|62.44|61.74|62.44|61.74|62.43|61.73|6
1654711910000|2022-06-08 18:11:50|62.43|61.73|62.45|61.75|62.45|61.75|62.43|61.73|5
1654711920000|2022-06-08 18:12:00|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|5
1654711930000|2022-06-08 18:12:10|62.45|61.75|62.45|61.75|62.46|61.76|62.45|61.75|5
1654711940000|2022-06-08 18:12:20|62.46|61.76|62.47|61.77|62.47|61.77|62.45|61.75|12
1654711950000|2022-06-08 18:12:30|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|11
1654711960000|2022-06-08 18:12:40|62.47|61.77|62.47|61.77|62.47|61.77|62.46|61.76|9
1654711970000|2022-06-08 18:12:50|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|14
1654711980000|2022-06-08 18:13:00|62.43|61.73|62.42|61.72|62.44|61.74|62.39|61.69|18
1654711990000|2022-06-08 18:13:10|62.45|61.75|62.45|61.75|62.46|61.76|62.43|61.73|8
1654712000000|2022-06-08 18:13:20|62.44|61.74|62.45|61.75|62.45|61.75|62.43|61.73|6
1654712010000|2022-06-08 18:13:30|62.44|61.74|62.45|61.75|62.45|61.75|62.44|61.74|8
1654712020000|2022-06-08 18:13:40|62.44|61.74|62.43|61.73|62.45|61.75|62.43|61.73|7
1654712030000|2022-06-08 18:13:50|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|7
1654712040000|2022-06-08 18:14:00|62.43|61.73|62.45|61.75|62.45|61.75|62.43|61.73|13
1654712050000|2022-06-08 18:14:10|62.46|61.76|62.45|61.75|62.46|61.76|62.45|61.75|10
1654712060000|2022-06-08 18:14:20|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|11
1654712070000|2022-06-08 18:14:30|62.45|61.75|62.47|61.77|62.47|61.77|62.45|61.75|15
1654712080000|2022-06-08 18:14:40|62.46|61.76|62.48|61.78|62.49|61.79|62.46|61.76|18
1654712090000|2022-06-08 18:14:50|62.47|61.77|62.46|61.76|62.48|61.78|62.46|61.76|3
1654712100000|2022-06-08 18:15:00|62.48|61.78|62.45|61.75|62.49|61.79|62.45|61.75|14
1654712110000|2022-06-08 18:15:10|62.46|61.76|62.46|61.76|62.46|61.76|62.44|61.74|14
1654712120000|2022-06-08 18:15:20|62.45|61.75|62.46|61.76|62.46|61.76|62.44|61.74|16
1654712130000|2022-06-08 18:15:30|62.45|61.75|62.46|61.76|62.47|61.77|62.45|61.75|9
1654712140000|2022-06-08 18:15:40|62.45|61.75|62.46|61.76|62.47|61.77|62.45|61.75|5
1654712150000|2022-06-08 18:15:50|62.47|61.77|62.47|61.77|62.47|61.77|62.46|61.76|9
1654712160000|2022-06-08 18:16:00|62.46|61.76|62.46|61.76|62.48|61.78|62.46|61.76|12
1654712180000|2022-06-08 18:16:20|62.45|61.75|62.47|61.77|62.47|61.77|62.45|61.75|5
1654712190000|2022-06-08 18:16:30|62.46|61.76|62.48|61.78|62.48|61.78|62.44|61.74|6
1654712200000|2022-06-08 18:16:40|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|4
1654712210000|2022-06-08 18:16:50|62.47|61.77|62.45|61.75|62.48|61.78|62.45|61.75|14
1654712220000|2022-06-08 18:17:00|62.47|61.77|62.46|61.76|62.47|61.77|62.45|61.75|7
1654712230000|2022-06-08 18:17:10|62.44|61.74|62.45|61.75|62.47|61.77|62.44|61.74|16
1654712240000|2022-06-08 18:17:20|62.46|61.76|62.46|61.76|62.47|61.77|62.43|61.73|21
1654712250000|2022-06-08 18:17:30|62.47|61.77|62.48|61.78|62.49|61.79|62.45|61.75|15
1654712260000|2022-06-08 18:17:40|62.47|61.77|62.47|61.77|62.49|61.79|62.47|61.77|10
1654712270000|2022-06-08 18:17:50|62.48|61.78|62.46|61.76|62.48|61.78|62.43|61.73|9
1654712280000|2022-06-08 18:18:00|62.47|61.77|62.39|61.69|62.47|61.77|62.39|61.69|23
1654712290000|2022-06-08 18:18:10|62.44|61.74|62.42|61.72|62.45|61.75|62.41|61.71|21
1654712300000|2022-06-08 18:18:20|62.43|61.73|62.45|61.75|62.45|61.75|62.41|61.71|22
1654712310000|2022-06-08 18:18:30|62.46|61.76|62.39|61.69|62.46|61.76|62.38|61.68|13
1654712320000|2022-06-08 18:18:40|62.38|61.68|62.39|61.69|62.41|61.71|62.38|61.68|13
1654712330000|2022-06-08 18:18:50|62.4|61.7|62.36|61.66|62.4|61.7|62.36|61.66|15
1654712340000|2022-06-08 18:19:00|62.37|61.67|62.31|61.61|62.37|61.67|62.31|61.61|12
1654712350000|2022-06-08 18:19:10|62.32|61.62|62.36|61.66|62.37|61.67|62.28|61.58|30
1654712360000|2022-06-08 18:19:20|62.37|61.67|62.3|61.6|62.37|61.67|62.3|61.6|17
1654712370000|2022-06-08 18:19:30|62.31|61.61|62.3|61.6|62.31|61.61|62.28|61.58|16
1654712380000|2022-06-08 18:19:40|62.29|61.59|62.28|61.58|62.3|61.6|62.27|61.57|16
1654712390000|2022-06-08 18:19:50|62.27|61.57|62.31|61.61|62.31|61.61|62.26|61.56|12
1654712400000|2022-06-08 18:20:00|62.32|61.62|62.37|61.67|62.37|61.67|62.31|61.61|12
1654712410000|2022-06-08 18:20:10|62.36|61.66|62.4|61.7|62.4|61.7|62.36|61.66|12
1654712420000|2022-06-08 18:20:20|62.39|61.69|62.36|61.66|62.42|61.72|62.36|61.66|15
1654712430000|2022-06-08 18:20:30|62.37|61.67|62.35|61.65|62.38|61.68|62.34|61.64|18
1654712440000|2022-06-08 18:20:40|62.33|61.63|62.29|61.59|62.34|61.64|62.29|61.59|8
1654712450000|2022-06-08 18:20:50|62.31|61.61|62.3|61.6|62.31|61.61|62.29|61.59|10
1654712460000|2022-06-08 18:21:00|62.31|61.61|62.28|61.58|62.31|61.61|62.26|61.56|19
1654712470000|2022-06-08 18:21:10|62.29|61.59|62.29|61.59|62.31|61.61|62.26|61.56|15
1654712480000|2022-06-08 18:21:20|62.28|61.58|62.3|61.6|62.3|61.6|62.27|61.57|10
1654712490000|2022-06-08 18:21:30|62.31|61.61|62.32|61.62|62.32|61.62|62.3|61.6|15
1654712500000|2022-06-08 18:21:40|62.31|61.61|62.34|61.64|62.35|61.65|62.3|61.6|25
1654712510000|2022-06-08 18:21:50|62.35|61.65|62.33|61.63|62.35|61.65|62.32|61.62|15
1654712520000|2022-06-08 18:22:00|62.3|61.6|62.35|61.65|62.35|61.65|62.3|61.6|14
1654712530000|2022-06-08 18:22:10|62.34|61.64|62.37|61.67|62.37|61.67|62.34|61.64|10
1654712540000|2022-06-08 18:22:20|62.36|61.66|62.36|61.66|62.37|61.67|62.35|61.65|10
1654712550000|2022-06-08 18:22:30|62.37|61.67|62.37|61.67|62.37|61.67|62.35|61.65|10
1654712560000|2022-06-08 18:22:40|62.36|61.66|62.38|61.68|62.39|61.69|62.36|61.66|14
1654712570000|2022-06-08 18:22:50|62.37|61.67|62.34|61.64|62.37|61.67|62.34|61.64|10
1654712580000|2022-06-08 18:23:00|62.33|61.63|62.33|61.63|62.34|61.64|62.28|61.58|18
1654712590000|2022-06-08 18:23:10|62.31|61.61|62.3|61.6|62.34|61.64|62.3|61.6|19
1654712600000|2022-06-08 18:23:20|62.27|61.57|62.29|61.59|62.34|61.64|62.24|61.54|20
1654712610000|2022-06-08 18:23:30|62.28|61.58|62.29|61.59|62.31|61.61|62.28|61.58|10
1654712620000|2022-06-08 18:23:40|62.3|61.6|62.3|61.6|62.3|61.6|62.29|61.59|7
1654712630000|2022-06-08 18:23:50|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|3
1654712640000|2022-06-08 18:24:00|62.3|61.6|62.29|61.59|62.3|61.6|62.26|61.56|17
1654712650000|2022-06-08 18:24:10|62.3|61.6|62.3|61.6|62.3|61.6|62.27|61.57|15
1654712660000|2022-06-08 18:24:20|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|4
1654712670000|2022-06-08 18:24:30|62.29|61.59|62.33|61.63|62.33|61.63|62.28|61.58|17
1654712680000|2022-06-08 18:24:40|62.32|61.62|62.32|61.62|62.35|61.65|62.32|61.62|12
1654712690000|2022-06-08 18:24:50|62.31|61.61|62.32|61.62|62.35|61.65|62.28|61.58|19
1654712700000|2022-06-08 18:25:00|62.33|61.63|62.32|61.62|62.34|61.64|62.3|61.6|18
1654712710000|2022-06-08 18:25:10|62.31|61.61|62.32|61.62|62.33|61.63|62.31|61.61|11
1654712720000|2022-06-08 18:25:20|62.33|61.63|62.32|61.62|62.33|61.63|62.32|61.62|6
1654712730000|2022-06-08 18:25:30|62.33|61.63|62.31|61.61|62.33|61.63|62.31|61.61|3
1654712740000|2022-06-08 18:25:40|62.32|61.62|62.29|61.59|62.33|61.63|62.29|61.59|12
1654712750000|2022-06-08 18:25:50|62.26|61.56|62.29|61.59|62.29|61.59|62.26|61.56|10
1654712760000|2022-06-08 18:26:00|62.28|61.58|62.29|61.59|62.3|61.6|62.28|61.58|16
1654712770000|2022-06-08 18:26:10|62.28|61.58|62.23|61.53|62.29|61.59|62.2|61.5|24
1654712780000|2022-06-08 18:26:20|62.3|61.6|62.18|61.48|62.3|61.6|62.18|61.48|17
1654712790000|2022-06-08 18:26:30|62.16|61.46|62.19|61.49|62.2|61.5|62.16|61.46|17
1654712800000|2022-06-08 18:26:40|62.2|61.5|62.19|61.49|62.2|61.5|62.15|61.45|18
1654712810000|2022-06-08 18:26:50|62.2|61.5|62.24|61.54|62.24|61.54|62.18|61.48|12
1654712820000|2022-06-08 18:27:00|62.23|61.53|62.18|61.48|62.24|61.54|62.15|61.45|20
1654712830000|2022-06-08 18:27:10|62.16|61.46|62.2|61.5|62.21|61.51|62.16|61.46|15
1654712840000|2022-06-08 18:27:20|62.19|61.49|62.23|61.53|62.24|61.54|62.19|61.49|19
1654712850000|2022-06-08 18:27:30|62.24|61.54|62.2|61.5|62.24|61.54|62.16|61.46|19
1654712860000|2022-06-08 18:27:40|62.19|61.49|62.2|61.5|62.22|61.52|62.19|61.49|9
1654712870000|2022-06-08 18:27:50|62.19|61.49|62.22|61.52|62.22|61.52|62.17|61.47|9
1654712880000|2022-06-08 18:28:00|62.23|61.53|62.16|61.46|62.23|61.53|62.14|61.44|19
1654712890000|2022-06-08 18:28:10|62.17|61.47|62.13|61.43|62.19|61.49|62.13|61.43|19
1654712900000|2022-06-08 18:28:20|62.16|61.46|62.17|61.47|62.19|61.49|62.16|61.46|14
1654712910000|2022-06-08 18:28:30|62.16|61.46|62.17|61.47|62.17|61.47|62.15|61.45|6
1654712920000|2022-06-08 18:28:40|62.16|61.46|62.18|61.48|62.19|61.49|62.13|61.43|11
1654712930000|2022-06-08 18:28:50|62.17|61.47|62.18|61.48|62.18|61.48|62.17|61.47|2
1654712940000|2022-06-08 18:29:00|62.17|61.47|62.19|61.49|62.19|61.49|62.17|61.47|7
1654712950000|2022-06-08 18:29:10|62.18|61.48|62.18|61.48|62.19|61.49|62.16|61.46|15
1654712960000|2022-06-08 18:29:20|62.17|61.47|62.23|61.53|62.23|61.53|62.17|61.47|7
1654712970000|2022-06-08 18:29:30|62.24|61.54|62.25|61.55|62.25|61.55|62.24|61.54|6
1654712980000|2022-06-08 18:29:40|62.24|61.54|62.26|61.56|62.28|61.58|62.24|61.54|14
1654712990000|2022-06-08 18:29:50|62.27|61.57|62.26|61.56|62.28|61.58|62.25|61.55|14
1654713000000|2022-06-08 18:30:00|62.25|61.55|62.26|61.56|62.26|61.56|62.23|61.53|19
1654713010000|2022-06-08 18:30:10|62.27|61.57|62.25|61.55|62.27|61.57|62.24|61.54|14
1654713020000|2022-06-08 18:30:20|62.24|61.54|62.23|61.53|62.25|61.55|62.23|61.53|14
1654713030000|2022-06-08 18:30:30|62.24|61.54|62.25|61.55|62.25|61.55|62.23|61.53|10
1654713040000|2022-06-08 18:30:40|62.26|61.56|62.25|61.55|62.27|61.57|62.23|61.53|16
1654713050000|2022-06-08 18:30:50|62.24|61.54|62.26|61.56|62.26|61.56|62.23|61.53|13
1654713060000|2022-06-08 18:31:00|62.27|61.57|62.26|61.56|62.27|61.57|62.23|61.53|18
1654713070000|2022-06-08 18:31:10|62.25|61.55|62.25|61.55|62.25|61.55|62.22|61.52|10
1654713080000|2022-06-08 18:31:20|62.26|61.56|62.26|61.56|62.27|61.57|62.25|61.55|16
1654713090000|2022-06-08 18:31:30|62.27|61.57|62.27|61.57|62.27|61.57|62.24|61.54|11
1654713100000|2022-06-08 18:31:40|62.25|61.55|62.24|61.54|62.27|61.57|62.24|61.54|16
1654713110000|2022-06-08 18:31:50|62.26|61.56|62.25|61.55|62.27|61.57|62.23|61.53|15
1654713120000|2022-06-08 18:32:00|62.24|61.54|62.23|61.53|62.25|61.55|62.23|61.53|8
1654713130000|2022-06-08 18:32:10|62.24|61.54|62.23|61.53|62.24|61.54|62.22|61.52|14
1654713140000|2022-06-08 18:32:20|62.24|61.54|62.25|61.55|62.25|61.55|62.23|61.53|14
1654713150000|2022-06-08 18:32:30|62.24|61.54|62.24|61.54|62.25|61.55|62.23|61.53|13
1654713160000|2022-06-08 18:32:40|62.23|61.53|62.2|61.5|62.24|61.54|62.17|61.47|21
1654713170000|2022-06-08 18:32:50|62.18|61.48|62.13|61.43|62.2|61.5|62.13|61.43|26
1654713180000|2022-06-08 18:33:00|62.14|61.44|62.14|61.44|62.15|61.45|62.13|61.43|9
1654713190000|2022-06-08 18:33:10|62.15|61.45|62.12|61.42|62.15|61.45|62.11|61.41|11
1654713200000|2022-06-08 18:33:20|62.1|61.4|62.08|61.38|62.1|61.4|62.06|61.36|15
1654713210000|2022-06-08 18:33:30|62.07|61.37|62.08|61.38|62.09|61.39|62.07|61.37|11
1654713220000|2022-06-08 18:33:40|62.07|61.37|62.09|61.39|62.09|61.39|62.07|61.37|9
1654713230000|2022-06-08 18:33:50|62.1|61.4|62.08|61.38|62.1|61.4|62.08|61.38|13
1654713240000|2022-06-08 18:34:00|62.09|61.39|62.09|61.39|62.09|61.39|62.07|61.37|9
1654713250000|2022-06-08 18:34:10|62.08|61.38|62.01|61.31|62.09|61.39|61.97|61.27|16
1654713260000|2022-06-08 18:34:20|61.99|61.29|61.96|61.26|62.01|61.31|61.93|61.23|25
1654713270000|2022-06-08 18:34:30|61.95|61.25|61.87|61.17|61.99|61.29|61.87|61.17|19
1654713280000|2022-06-08 18:34:40|61.92|61.22|61.82|61.12|61.94|61.24|61.8|61.1|27
1654713290000|2022-06-08 18:34:50|61.83|61.13|61.79|61.09|61.87|61.17|61.79|61.09|16
1654713300000|2022-06-08 18:35:00|61.8|61.1|61.8|61.1|61.85|61.15|61.78|61.08|17
1654713310000|2022-06-08 18:35:10|61.79|61.09|61.84|61.14|61.86|61.16|61.79|61.09|14
1654713320000|2022-06-08 18:35:20|61.83|61.13|61.83|61.13|61.85|61.15|61.83|61.13|6
1654713330000|2022-06-08 18:35:30|61.84|61.14|61.79|61.09|61.84|61.14|61.79|61.09|10
1654713340000|2022-06-08 18:35:40|61.78|61.08|61.59|60.89|61.78|61.08|61.59|60.89|22
1654713350000|2022-06-08 18:35:50|61.56|60.86|61.52|60.82|61.57|60.87|61.51|60.81|19
1654713360000|2022-06-08 18:36:00|61.51|60.81|61.49|60.79|61.58|60.88|61.45|60.75|24
1654713370000|2022-06-08 18:36:10|61.5|60.8|61.54|60.84|61.57|60.87|61.49|60.79|21
1654713380000|2022-06-08 18:36:20|61.55|60.85|61.5|60.8|61.55|60.85|61.49|60.79|16
1654713390000|2022-06-08 18:36:30|61.49|60.79|61.54|60.84|61.55|60.85|61.49|60.79|15
1654713400000|2022-06-08 18:36:40|61.53|60.83|61.56|60.86|61.58|60.88|61.52|60.82|17
1654713410000|2022-06-08 18:36:50|61.57|60.87|61.57|60.87|61.58|60.88|61.56|60.86|5
1654713420000|2022-06-08 18:37:00|61.56|60.86|61.56|60.86|61.58|60.88|61.55|60.85|16
1654713430000|2022-06-08 18:37:10|61.57|60.87|61.56|60.86|61.57|60.87|61.54|60.84|6
1654713440000|2022-06-08 18:37:20|61.55|60.85|61.62|60.92|61.65|60.95|61.55|60.85|15
1654713450000|2022-06-08 18:37:30|61.63|60.93|61.7|61|61.71|61.01|61.61|60.91|20
1654713460000|2022-06-08 18:37:40|61.72|61.02|61.74|61.04|61.79|61.09|61.72|61.02|17
1654713470000|2022-06-08 18:37:50|61.73|61.03|61.75|61.05|61.78|61.08|61.73|61.03|9
1654713480000|2022-06-08 18:38:00|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|5
1654713490000|2022-06-08 18:38:10|61.74|61.04|61.81|61.11|61.86|61.16|61.74|61.04|18
1654713500000|2022-06-08 18:38:20|61.8|61.1|61.87|61.17|61.88|61.18|61.8|61.1|18
1654713510000|2022-06-08 18:38:30|61.86|61.16|61.82|61.12|61.86|61.16|61.81|61.11|16
1654713520000|2022-06-08 18:38:40|61.81|61.11|61.78|61.08|61.81|61.11|61.77|61.07|12
1654713530000|2022-06-08 18:38:50|61.77|61.07|61.84|61.14|61.84|61.14|61.76|61.06|12
1654713540000|2022-06-08 18:39:00|61.86|61.16|61.85|61.15|61.87|61.17|61.84|61.14|13
1654713550000|2022-06-08 18:39:10|61.84|61.14|61.78|61.08|61.84|61.14|61.78|61.08|11
1654713560000|2022-06-08 18:39:20|61.79|61.09|61.7|61|61.8|61.1|61.7|61|14
1654713570000|2022-06-08 18:39:30|61.69|60.99|61.74|61.04|61.74|61.04|61.67|60.97|18
1654713580000|2022-06-08 18:39:40|61.75|61.05|61.77|61.07|61.78|61.08|61.75|61.05|16
1654713590000|2022-06-08 18:39:50|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|10
1654713600000|2022-06-08 18:40:00|61.8|61.1|61.84|61.14|61.85|61.15|61.79|61.09|16
1654713610000|2022-06-08 18:40:10|61.83|61.13|61.89|61.19|61.9|61.2|61.82|61.12|13
1654713620000|2022-06-08 18:40:20|61.88|61.18|61.9|61.2|61.9|61.2|61.87|61.17|14
1654713630000|2022-06-08 18:40:30|61.89|61.19|61.89|61.19|61.9|61.2|61.88|61.18|17
1654713640000|2022-06-08 18:40:40|61.88|61.18|61.86|61.16|61.89|61.19|61.84|61.14|10
1654713650000|2022-06-08 18:40:50|61.84|61.14|61.86|61.16|61.88|61.18|61.82|61.12|15
1654713660000|2022-06-08 18:41:00|61.83|61.13|61.87|61.17|61.88|61.18|61.83|61.13|14
1654713670000|2022-06-08 18:41:10|61.88|61.18|61.87|61.17|61.89|61.19|61.87|61.17|6
1654713680000|2022-06-08 18:41:20|61.88|61.18|61.88|61.18|61.9|61.2|61.87|61.17|11
1654713690000|2022-06-08 18:41:30|61.87|61.17|61.88|61.18|61.88|61.18|61.86|61.16|4
1654713700000|2022-06-08 18:41:40|61.89|61.19|61.88|61.18|61.89|61.19|61.87|61.17|6
1654713710000|2022-06-08 18:41:50|61.89|61.19|61.94|61.24|61.95|61.25|61.88|61.18|9
1654713720000|2022-06-08 18:42:00|61.95|61.25|61.95|61.25|61.98|61.28|61.95|61.25|18
1654713730000|2022-06-08 18:42:10|61.96|61.26|61.96|61.26|61.96|61.26|61.92|61.22|12
1654713740000|2022-06-08 18:42:20|61.95|61.25|61.98|61.28|61.98|61.28|61.94|61.24|18
1654713750000|2022-06-08 18:42:30|61.97|61.27|61.95|61.25|61.98|61.28|61.94|61.24|12
1654713760000|2022-06-08 18:42:40|61.96|61.26|61.94|61.24|61.96|61.26|61.93|61.23|10
1654713770000|2022-06-08 18:42:50|61.95|61.25|61.97|61.27|61.98|61.28|61.94|61.24|10
1654713780000|2022-06-08 18:43:00|61.98|61.28|61.99|61.29|62.01|61.31|61.97|61.27|12
1654713790000|2022-06-08 18:43:10|62.01|61.31|62.05|61.35|62.05|61.35|61.98|61.28|15
1654713800000|2022-06-08 18:43:20|62.04|61.34|62.05|61.35|62.05|61.35|62.01|61.31|17
1654713810000|2022-06-08 18:43:30|62.06|61.36|62.03|61.33|62.06|61.36|62.01|61.31|11
1654713820000|2022-06-08 18:43:40|62.01|61.31|62|61.3|62.03|61.33|61.96|61.26|14
1654713830000|2022-06-08 18:43:50|61.99|61.29|61.99|61.29|61.99|61.29|61.96|61.26|17
1654713840000|2022-06-08 18:44:00|61.98|61.28|61.97|61.27|61.99|61.29|61.95|61.25|12
1654713850000|2022-06-08 18:44:10|61.98|61.28|61.95|61.25|61.99|61.29|61.95|61.25|13
1654713860000|2022-06-08 18:44:20|61.96|61.26|61.96|61.26|61.97|61.27|61.94|61.24|8
1654713870000|2022-06-08 18:44:30|61.97|61.27|61.99|61.29|62|61.3|61.97|61.27|7
1654713880000|2022-06-08 18:44:40|61.98|61.28|62|61.3|62|61.3|61.98|61.28|7
1654713890000|2022-06-08 18:44:50|62.01|61.31|62|61.3|62.01|61.31|61.99|61.29|6
1654713900000|2022-06-08 18:45:00|61.99|61.29|62.03|61.33|62.03|61.33|61.99|61.29|13
1654713910000|2022-06-08 18:45:10|62.04|61.34|62.14|61.44|62.15|61.45|62.04|61.34|8
1654713920000|2022-06-08 18:45:20|62.13|61.43|62.19|61.49|62.19|61.49|62.13|61.43|19
1654713930000|2022-06-08 18:45:30|62.21|61.51|62.18|61.48|62.24|61.54|62.18|61.48|11
1654713940000|2022-06-08 18:45:40|62.16|61.46|62.17|61.47|62.2|61.5|62.16|61.46|18
1654713950000|2022-06-08 18:45:50|62.16|61.46|62.25|61.55|62.25|61.55|62.16|61.46|10
1654713960000|2022-06-08 18:46:00|62.26|61.56|62.26|61.56|62.27|61.57|62.2|61.5|17
1654713970000|2022-06-08 18:46:10|62.25|61.55|62.25|61.55|62.25|61.55|62.2|61.5|8
1654713980000|2022-06-08 18:46:20|62.26|61.56|62.23|61.53|62.27|61.57|62.23|61.53|12
1654713990000|2022-06-08 18:46:30|62.24|61.54|62.21|61.51|62.24|61.54|62.19|61.49|11
1654714000000|2022-06-08 18:46:40|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|6
1654714010000|2022-06-08 18:46:50|62.18|61.48|62.2|61.5|62.21|61.51|62.18|61.48|5
1654714020000|2022-06-08 18:47:00|62.18|61.48|62.17|61.47|62.2|61.5|62.15|61.45|12
1654714030000|2022-06-08 18:47:10|62.13|61.43|62.16|61.46|62.17|61.47|62.13|61.43|15
1654714040000|2022-06-08 18:47:20|62.17|61.47|62.2|61.5|62.2|61.5|62.14|61.44|10
1654714050000|2022-06-08 18:47:30|62.19|61.49|62.19|61.49|62.21|61.51|62.19|61.49|7
1654714060000|2022-06-08 18:47:40|62.2|61.5|62.2|61.5|62.21|61.51|62.2|61.5|9
1654714070000|2022-06-08 18:47:50|62.21|61.51|62.19|61.49|62.21|61.51|62.18|61.48|13
1654714080000|2022-06-08 18:48:00|62.17|61.47|62.19|61.49|62.19|61.49|62.17|61.47|8
1654714090000|2022-06-08 18:48:10|62.2|61.5|62.18|61.48|62.2|61.5|62.16|61.46|17
1654714100000|2022-06-08 18:48:20|62.16|61.46|62.17|61.47|62.18|61.48|62.14|61.44|10
1654714110000|2022-06-08 18:48:30|62.18|61.48|62.19|61.49|62.19|61.49|62.15|61.45|14
1654714120000|2022-06-08 18:48:40|62.18|61.48|62.2|61.5|62.21|61.51|62.18|61.48|11
1654714130000|2022-06-08 18:48:50|62.19|61.49|62.19|61.49|62.2|61.5|62.18|61.48|7
1654714140000|2022-06-08 18:49:00|62.18|61.48|62.19|61.49|62.2|61.5|62.18|61.48|6
1654714150000|2022-06-08 18:49:10|62.18|61.48|62.17|61.47|62.19|61.49|62.15|61.45|12
1654714160000|2022-06-08 18:49:20|62.18|61.48|62.19|61.49|62.19|61.49|62.17|61.47|19
1654714170000|2022-06-08 18:49:30|62.18|61.48|62.18|61.48|62.18|61.48|62.16|61.46|9
1654714180000|2022-06-08 18:49:40|62.19|61.49|62.2|61.5|62.21|61.51|62.18|61.48|12
1654714190000|2022-06-08 18:49:50|62.21|61.51|62.19|61.49|62.21|61.51|62.18|61.48|16
1654714200000|2022-06-08 18:50:00|62.18|61.48|62.19|61.49|62.2|61.5|62.16|61.46|12
1654714210000|2022-06-08 18:50:10|62.2|61.5|62.16|61.46|62.21|61.51|62.16|61.46|13
1654714220000|2022-06-08 18:50:20|62.17|61.47|62.2|61.5|62.2|61.5|62.17|61.47|14
1654714230000|2022-06-08 18:50:30|62.19|61.49|62.17|61.47|62.2|61.5|62.16|61.46|19
1654714240000|2022-06-08 18:50:40|62.19|61.49|62.17|61.47|62.19|61.49|62.15|61.45|8
1654714250000|2022-06-08 18:50:50|62.15|61.45|62.18|61.48|62.18|61.48|62.15|61.45|2
1654714260000|2022-06-08 18:51:00|62.17|61.47|62.17|61.47|62.18|61.48|62.16|61.46|4
1654714270000|2022-06-08 18:51:10|62.18|61.48|62.2|61.5|62.26|61.56|62.17|61.47|15
1654714280000|2022-06-08 18:51:20|62.21|61.51|62.17|61.47|62.21|61.51|62.16|61.46|14
1654714290000|2022-06-08 18:51:30|62.16|61.46|62.17|61.47|62.17|61.47|62.16|61.46|2
1654714300000|2022-06-08 18:51:40|62.16|61.46|62.17|61.47|62.17|61.47|62.15|61.45|9
1654714310000|2022-06-08 18:51:50|62.16|61.46|62.18|61.48|62.18|61.48|62.15|61.45|15
1654714320000|2022-06-08 18:52:00|62.16|61.46|62.17|61.47|62.18|61.48|62.15|61.45|8
1654714330000|2022-06-08 18:52:10|62.18|61.48|62.17|61.47|62.18|61.48|62.15|61.45|9
1654714340000|2022-06-08 18:52:20|62.18|61.48|62.17|61.47|62.18|61.48|62.17|61.47|2
1654714350000|2022-06-08 18:52:30|62.16|61.46|62.17|61.47|62.17|61.47|62.16|61.46|2
1654714360000|2022-06-08 18:52:40|62.16|61.46|62.18|61.48|62.19|61.49|62.16|61.46|5
1654714370000|2022-06-08 18:52:50|62.17|61.47|62.17|61.47|62.18|61.48|62.16|61.46|5
1654714380000|2022-06-08 18:53:00|62.16|61.46|62.16|61.46|62.17|61.47|62.16|61.46|3
1654714390000|2022-06-08 18:53:10|62.17|61.47|62.17|61.47|62.17|61.47|62.16|61.46|3
1654714400000|2022-06-08 18:53:20|62.18|61.48|62.16|61.46|62.18|61.48|62.16|61.46|5
1654714420000|2022-06-08 18:53:40|62.15|61.45|62.17|61.47|62.17|61.47|62.15|61.45|13
1654714430000|2022-06-08 18:53:50|62.16|61.46|62.17|61.47|62.18|61.48|62.15|61.45|8
1654714460000|2022-06-08 18:54:20|62.18|61.48|62.15|61.45|62.18|61.48|62.15|61.45|12
1654714470000|2022-06-08 18:54:30|62.14|61.44|62.15|61.45|62.16|61.46|62.14|61.44|9
1654714480000|2022-06-08 18:54:40|62.17|61.47|62.09|61.39|62.17|61.47|62.09|61.39|23
1654714490000|2022-06-08 18:54:50|62.12|61.42|62.11|61.41|62.14|61.44|62.08|61.38|16
1654714500000|2022-06-08 18:55:00|62.15|61.45|62.12|61.42|62.15|61.45|62.1|61.4|14
1654714510000|2022-06-08 18:55:10|62.11|61.41|62.16|61.46|62.17|61.47|62.11|61.41|17
1654714520000|2022-06-08 18:55:20|62.17|61.47|62.16|61.46|62.17|61.47|62.13|61.43|13
1654714530000|2022-06-08 18:55:30|62.15|61.45|62.14|61.44|62.16|61.46|62.14|61.44|5
1654714540000|2022-06-08 18:55:40|62.15|61.45|62.16|61.46|62.17|61.47|62.14|61.44|13
1654714550000|2022-06-08 18:55:50|62.15|61.45|62.16|61.46|62.16|61.46|62.13|61.43|6
1654714560000|2022-06-08 18:56:00|62.15|61.45|62.09|61.39|62.15|61.45|62.08|61.38|16
1654714570000|2022-06-08 18:56:10|62.08|61.38|62.08|61.38|62.1|61.4|62.08|61.38|16
1654714580000|2022-06-08 18:56:20|62.09|61.39|62.11|61.41|62.11|61.41|62.09|61.39|10
1654714590000|2022-06-08 18:56:30|62.1|61.4|62.11|61.41|62.14|61.44|62.1|61.4|13
1654714600000|2022-06-08 18:56:40|62.1|61.4|62.11|61.41|62.11|61.41|62.1|61.4|16
1654714610000|2022-06-08 18:56:50|62.1|61.4|62.1|61.4|62.11|61.41|62.1|61.4|3
1654714620000|2022-06-08 18:57:00|62.07|61.37|62.1|61.4|62.11|61.41|62.07|61.37|16
1654714630000|2022-06-08 18:57:10|62.09|61.39|62.1|61.4|62.11|61.41|62.09|61.39|8
1654714640000|2022-06-08 18:57:20|62.09|61.39|62.1|61.4|62.1|61.4|62.07|61.37|7
1654714650000|2022-06-08 18:57:30|62.09|61.39|62.1|61.4|62.1|61.4|62.08|61.38|10
1654714660000|2022-06-08 18:57:40|62.09|61.39|62.1|61.4|62.1|61.4|62.08|61.38|6
1654714670000|2022-06-08 18:57:50|62.08|61.38|62.09|61.39|62.1|61.4|62.07|61.37|12
1654714680000|2022-06-08 18:58:00|62.07|61.37|62.08|61.38|62.1|61.4|62.07|61.37|5
1654714690000|2022-06-08 18:58:10|62.09|61.39|62.07|61.37|62.09|61.39|62.07|61.37|4
1654714700000|2022-06-08 18:58:20|62.08|61.38|62.09|61.39|62.09|61.39|62.06|61.36|8
1654714710000|2022-06-08 18:58:30|62.06|61.36|62.1|61.4|62.1|61.4|62.06|61.36|19
1654714720000|2022-06-08 18:58:40|62.09|61.39|62.1|61.4|62.1|61.4|62.07|61.37|18
1654714730000|2022-06-08 18:58:50|62.09|61.39|62.09|61.39|62.1|61.4|62.07|61.37|9
1654714740000|2022-06-08 18:59:00|62.08|61.38|62.11|61.41|62.11|61.41|62.05|61.35|17
1654714750000|2022-06-08 18:59:10|62.12|61.42|62.11|61.41|62.12|61.42|62.09|61.39|14
1654714760000|2022-06-08 18:59:20|62.1|61.4|62.05|61.35|62.11|61.41|62.05|61.35|17
1654714770000|2022-06-08 18:59:30|62.07|61.37|62.09|61.39|62.11|61.41|62.07|61.37|9
1654714780000|2022-06-08 18:59:40|62.1|61.4|62.1|61.4|62.11|61.41|62.09|61.39|12
1654714790000|2022-06-08 18:59:50|62.09|61.39|62.11|61.41|62.11|61.41|62.07|61.37|12
1654714800000|2022-06-08 19:00:00|62.09|61.39|62.05|61.35|62.09|61.39|62.05|61.35|16
1654714810000|2022-06-08 19:00:10|62.06|61.36|62.07|61.37|62.08|61.38|62.06|61.36|18
1654714820000|2022-06-08 19:00:20|62.1|61.4|62.06|61.36|62.1|61.4|62.04|61.34|17
1654714830000|2022-06-08 19:00:30|62.07|61.37|61.99|61.29|62.08|61.38|61.99|61.29|19
1654714840000|2022-06-08 19:00:40|62|61.3|62.04|61.34|62.04|61.34|61.98|61.28|14
1654714850000|2022-06-08 19:00:50|62.02|61.32|61.99|61.29|62.03|61.33|61.99|61.29|8
1654714860000|2022-06-08 19:01:00|62|61.3|62.01|61.31|62.02|61.32|61.99|61.29|7
1654714870000|2022-06-08 19:01:10|62|61.3|62.01|61.31|62.01|61.31|61.99|61.29|14
1654714880000|2022-06-08 19:01:20|62|61.3|61.99|61.29|62.01|61.31|61.96|61.26|13
1654714890000|2022-06-08 19:01:30|61.97|61.27|61.91|61.21|61.99|61.29|61.87|61.17|17
1654714900000|2022-06-08 19:01:40|61.9|61.2|61.87|61.17|61.9|61.2|61.85|61.15|11
1654714910000|2022-06-08 19:01:50|61.86|61.16|61.88|61.18|61.88|61.18|61.84|61.14|15
1654714920000|2022-06-08 19:02:00|61.9|61.2|61.89|61.19|61.9|61.2|61.88|61.18|16
1654714930000|2022-06-08 19:02:10|61.87|61.17|61.96|61.26|61.96|61.26|61.87|61.17|12
1654714940000|2022-06-08 19:02:20|61.95|61.25|61.97|61.27|61.98|61.28|61.95|61.25|13
1654714950000|2022-06-08 19:02:30|61.98|61.28|61.97|61.27|61.98|61.28|61.97|61.27|8
1654714960000|2022-06-08 19:02:40|61.96|61.26|61.98|61.28|61.98|61.28|61.96|61.26|10
1654714970000|2022-06-08 19:02:50|61.99|61.29|61.97|61.27|62|61.3|61.97|61.27|15
1654714980000|2022-06-08 19:03:00|61.98|61.28|61.99|61.29|61.99|61.29|61.96|61.26|11
1654714990000|2022-06-08 19:03:10|61.98|61.28|61.97|61.27|62.01|61.31|61.97|61.27|12
1654715000000|2022-06-08 19:03:20|61.95|61.25|61.97|61.27|61.97|61.27|61.95|61.25|14
1654715010000|2022-06-08 19:03:30|61.96|61.26|61.97|61.27|61.98|61.28|61.96|61.26|8
1654715020000|2022-06-08 19:03:40|61.96|61.26|61.99|61.29|62|61.3|61.95|61.25|20
1654715030000|2022-06-08 19:03:50|61.98|61.28|62.01|61.31|62.01|61.31|61.98|61.28|10
1654715040000|2022-06-08 19:04:00|62|61.3|61.98|61.28|62.06|61.36|61.98|61.28|18
1654715050000|2022-06-08 19:04:10|61.99|61.29|61.97|61.27|61.99|61.29|61.96|61.26|11
1654715060000|2022-06-08 19:04:20|61.98|61.28|61.97|61.27|61.98|61.28|61.95|61.25|10
1654715070000|2022-06-08 19:04:30|61.99|61.29|61.96|61.26|61.99|61.29|61.95|61.25|7
1654715080000|2022-06-08 19:04:40|61.98|61.28|61.98|61.28|61.98|61.28|61.95|61.25|4
1654715090000|2022-06-08 19:04:50|61.97|61.27|61.98|61.28|61.98|61.28|61.95|61.25|8
1654715100000|2022-06-08 19:05:00|61.96|61.26|61.96|61.26|61.97|61.27|61.94|61.24|13
1654715110000|2022-06-08 19:05:10|61.95|61.25|61.95|61.25|61.96|61.26|61.95|61.25|7
1654715120000|2022-06-08 19:05:20|61.96|61.26|61.96|61.26|61.96|61.26|61.92|61.22|10
1654715130000|2022-06-08 19:05:30|61.94|61.24|61.89|61.19|61.96|61.26|61.89|61.19|14
1654715140000|2022-06-08 19:05:40|61.88|61.18|61.88|61.18|61.9|61.2|61.87|61.17|12
1654715150000|2022-06-08 19:05:50|61.89|61.19|61.86|61.16|61.89|61.19|61.85|61.15|12
1654715160000|2022-06-08 19:06:00|61.85|61.15|61.8|61.1|61.85|61.15|61.8|61.1|7
1654715170000|2022-06-08 19:06:10|61.81|61.11|61.81|61.11|61.84|61.14|61.8|61.1|18
1654715180000|2022-06-08 19:06:20|61.82|61.12|61.81|61.11|61.84|61.14|61.78|61.08|18
1654715190000|2022-06-08 19:06:30|61.82|61.12|61.81|61.11|61.83|61.13|61.79|61.09|16
1654715200000|2022-06-08 19:06:40|61.83|61.13|61.79|61.09|61.83|61.13|61.77|61.07|20
1654715210000|2022-06-08 19:06:50|61.8|61.1|61.8|61.1|61.83|61.13|61.75|61.05|19
1654715220000|2022-06-08 19:07:00|61.79|61.09|61.81|61.11|61.82|61.12|61.77|61.07|15
1654715230000|2022-06-08 19:07:10|61.8|61.1|61.8|61.1|61.82|61.12|61.79|61.09|7
1654715240000|2022-06-08 19:07:20|61.79|61.09|61.76|61.06|61.8|61.1|61.76|61.06|4
1654715250000|2022-06-08 19:07:30|61.79|61.09|61.76|61.06|61.79|61.09|61.74|61.04|12
1654715260000|2022-06-08 19:07:40|61.73|61.03|61.78|61.08|61.79|61.09|61.73|61.03|19
1654715270000|2022-06-08 19:07:50|61.77|61.07|61.82|61.12|61.83|61.13|61.77|61.07|11
1654715280000|2022-06-08 19:08:00|61.83|61.13|61.83|61.13|61.84|61.14|61.77|61.07|13
1654715290000|2022-06-08 19:08:10|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|11
1654715300000|2022-06-08 19:08:20|61.85|61.15|61.85|61.15|61.86|61.16|61.83|61.13|12
1654715310000|2022-06-08 19:08:30|61.86|61.16|61.87|61.17|61.89|61.19|61.86|61.16|12
1654715320000|2022-06-08 19:08:40|61.86|61.16|61.85|61.15|61.87|61.17|61.85|61.15|8
1654715330000|2022-06-08 19:08:50|61.86|61.16|61.83|61.13|61.86|61.16|61.82|61.12|8
1654715340000|2022-06-08 19:09:00|61.82|61.12|61.84|61.14|61.84|61.14|61.82|61.12|5
1654715350000|2022-06-08 19:09:10|61.83|61.13|61.86|61.16|61.86|61.16|61.83|61.13|6
1654715360000|2022-06-08 19:09:20|61.87|61.17|61.88|61.18|61.89|61.19|61.86|61.16|13
1654715370000|2022-06-08 19:09:30|61.87|61.17|61.89|61.19|61.9|61.2|61.87|61.17|7
1654715380000|2022-06-08 19:09:40|61.9|61.2|61.94|61.24|61.94|61.24|61.89|61.19|12
1654715390000|2022-06-08 19:09:50|61.95|61.25|61.88|61.18|61.95|61.25|61.88|61.18|13
1654715400000|2022-06-08 19:10:00|61.87|61.17|61.87|61.17|61.88|61.18|61.86|61.16|11
1654715410000|2022-06-08 19:10:10|61.88|61.18|61.87|61.17|61.88|61.18|61.87|61.17|6
1654715420000|2022-06-08 19:10:20|61.88|61.18|61.88|61.18|61.89|61.19|61.87|61.17|7
1654715430000|2022-06-08 19:10:30|61.89|61.19|61.93|61.23|61.94|61.24|61.89|61.19|7
1654715440000|2022-06-08 19:10:40|61.92|61.22|61.92|61.22|61.93|61.23|61.92|61.22|9
1654715450000|2022-06-08 19:10:50|61.9|61.2|61.92|61.22|61.92|61.22|61.9|61.2|9
1654715460000|2022-06-08 19:11:00|61.91|61.21|61.95|61.25|61.96|61.26|61.91|61.21|10
1654715470000|2022-06-08 19:11:10|61.96|61.26|61.95|61.25|61.96|61.26|61.95|61.25|4
1654715480000|2022-06-08 19:11:20|61.94|61.24|61.95|61.25|61.95|61.25|61.94|61.24|4
1654715490000|2022-06-08 19:11:30|61.94|61.24|61.9|61.2|61.95|61.25|61.9|61.2|14
1654715500000|2022-06-08 19:11:40|61.91|61.21|61.91|61.21|61.91|61.21|61.9|61.2|5
1654715510000|2022-06-08 19:11:50|61.9|61.2|61.94|61.24|61.95|61.25|61.88|61.18|11
1654715520000|2022-06-08 19:12:00|61.93|61.23|61.96|61.26|61.96|61.26|61.92|61.22|20
1654715530000|2022-06-08 19:12:10|61.95|61.25|61.98|61.28|61.98|61.28|61.94|61.24|8
1654715540000|2022-06-08 19:12:20|61.99|61.29|62|61.3|62|61.3|61.98|61.28|8
1654715550000|2022-06-08 19:12:30|62.02|61.32|62.01|61.31|62.04|61.34|62.01|61.31|12
1654715560000|2022-06-08 19:12:40|62.02|61.32|61.98|61.28|62.06|61.36|61.96|61.26|10
1654715570000|2022-06-08 19:12:50|61.97|61.27|61.96|61.26|61.98|61.28|61.96|61.26|10
1654715590000|2022-06-08 19:13:10|61.97|61.27|61.97|61.27|61.98|61.28|61.97|61.27|3
1654715600000|2022-06-08 19:13:20|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|4
1654715610000|2022-06-08 19:13:30|61.98|61.28|61.99|61.29|61.99|61.29|61.96|61.26|11
1654715620000|2022-06-08 19:13:40|61.98|61.28|61.98|61.28|61.99|61.29|61.96|61.26|10
1654715630000|2022-06-08 19:13:50|61.97|61.27|61.97|61.27|61.98|61.28|61.97|61.27|7
1654715640000|2022-06-08 19:14:00|61.98|61.28|61.96|61.26|61.98|61.28|61.95|61.25|7
1654715650000|2022-06-08 19:14:10|61.95|61.25|61.96|61.26|61.96|61.26|61.95|61.25|10
1654715670000|2022-06-08 19:14:30|61.95|61.25|61.95|61.25|61.96|61.26|61.93|61.23|8
1654715680000|2022-06-08 19:14:40|61.94|61.24|61.96|61.26|61.96|61.26|61.93|61.23|15
1654715690000|2022-06-08 19:14:50|61.95|61.25|61.95|61.25|61.96|61.26|61.94|61.24|5
1654715700000|2022-06-08 19:15:00|61.96|61.26|61.94|61.24|61.99|61.29|61.94|61.24|16
1654715710000|2022-06-08 19:15:10|61.95|61.25|61.91|61.21|61.96|61.26|61.89|61.19|14
1654715720000|2022-06-08 19:15:20|61.93|61.23|61.92|61.22|61.96|61.26|61.89|61.19|13
1654715730000|2022-06-08 19:15:30|61.91|61.21|61.93|61.23|61.95|61.25|61.87|61.17|21
1654715740000|2022-06-08 19:15:40|61.9|61.2|61.92|61.22|61.93|61.23|61.89|61.19|19
1654715750000|2022-06-08 19:15:50|61.93|61.23|61.94|61.24|61.97|61.27|61.93|61.23|13
1654715760000|2022-06-08 19:16:00|61.92|61.22|61.94|61.24|61.94|61.24|61.91|61.21|16
1654715770000|2022-06-08 19:16:10|61.95|61.25|61.88|61.18|61.95|61.25|61.88|61.18|11
1654715780000|2022-06-08 19:16:20|61.9|61.2|61.88|61.18|61.9|61.2|61.87|61.17|7
1654715790000|2022-06-08 19:16:30|61.89|61.19|61.89|61.19|61.91|61.21|61.88|61.18|12
1654715800000|2022-06-08 19:16:40|61.9|61.2|61.88|61.18|61.9|61.2|61.86|61.16|11
1654715810000|2022-06-08 19:16:50|61.87|61.17|61.88|61.18|61.88|61.18|61.85|61.15|7
1654715820000|2022-06-08 19:17:00|61.87|61.17|61.86|61.16|61.87|61.17|61.83|61.13|19
1654715830000|2022-06-08 19:17:10|61.87|61.17|61.87|61.17|61.88|61.18|61.85|61.15|20
1654715840000|2022-06-08 19:17:20|61.86|61.16|61.86|61.16|61.87|61.17|61.86|61.16|13
1654715850000|2022-06-08 19:17:30|61.87|61.17|61.84|61.14|61.88|61.18|61.83|61.13|16
1654715860000|2022-06-08 19:17:40|61.83|61.13|61.83|61.13|61.86|61.16|61.81|61.11|12
1654715870000|2022-06-08 19:17:50|61.82|61.12|61.82|61.12|61.82|61.12|61.8|61.1|11
1654715880000|2022-06-08 19:18:00|61.81|61.11|61.83|61.13|61.86|61.16|61.81|61.11|17
1654715890000|2022-06-08 19:18:10|61.84|61.14|61.78|61.08|61.87|61.17|61.78|61.08|17
1654715900000|2022-06-08 19:18:20|61.8|61.1|61.82|61.12|61.83|61.13|61.79|61.09|9
1654715910000|2022-06-08 19:18:30|61.83|61.13|61.81|61.11|61.83|61.13|61.79|61.09|14
1654715920000|2022-06-08 19:18:40|61.8|61.1|61.83|61.13|61.84|61.14|61.78|61.08|12
1654715930000|2022-06-08 19:18:50|61.84|61.14|61.86|61.16|61.87|61.17|61.83|61.13|11
1654715940000|2022-06-08 19:19:00|61.87|61.17|61.85|61.15|61.88|61.18|61.85|61.15|17
1654715950000|2022-06-08 19:19:10|61.86|61.16|61.93|61.23|61.93|61.23|61.86|61.16|7
1654715960000|2022-06-08 19:19:20|61.92|61.22|61.9|61.2|61.93|61.23|61.9|61.2|9
1654715970000|2022-06-08 19:19:30|61.89|61.19|61.87|61.17|61.94|61.24|61.87|61.17|10
1654715980000|2022-06-08 19:19:40|61.88|61.18|61.92|61.22|61.93|61.23|61.87|61.17|9
1654715990000|2022-06-08 19:19:50|61.93|61.23|61.94|61.24|61.94|61.24|61.9|61.2|8
1654716000000|2022-06-08 19:20:00|61.93|61.23|61.95|61.25|61.95|61.25|61.91|61.21|13
1654716010000|2022-06-08 19:20:10|61.94|61.24|61.94|61.24|61.96|61.26|61.93|61.23|16
1654716020000|2022-06-08 19:20:20|61.93|61.23|61.95|61.25|61.97|61.27|61.93|61.23|11
1654716030000|2022-06-08 19:20:30|61.96|61.26|61.96|61.26|61.97|61.27|61.95|61.25|6
1654716040000|2022-06-08 19:20:40|61.97|61.27|61.96|61.26|61.98|61.28|61.96|61.26|10
1654716050000|2022-06-08 19:20:50|61.97|61.27|61.98|61.28|61.98|61.28|61.96|61.26|8
1654716060000|2022-06-08 19:21:00|61.99|61.29|62.03|61.33|62.03|61.33|61.98|61.28|12
1654716070000|2022-06-08 19:21:10|62.04|61.34|62.05|61.35|62.06|61.36|62.01|61.31|14
1654716080000|2022-06-08 19:21:20|62.04|61.34|62.06|61.36|62.07|61.37|62.04|61.34|9
1654716090000|2022-06-08 19:21:30|62.05|61.35|62.11|61.41|62.13|61.43|62.05|61.35|15
1654716100000|2022-06-08 19:21:40|62.1|61.4|62.04|61.34|62.12|61.42|62.04|61.34|20
1654716110000|2022-06-08 19:21:50|62.05|61.35|62.07|61.37|62.08|61.38|62.04|61.34|8
1654716120000|2022-06-08 19:22:00|62.08|61.38|62.09|61.39|62.1|61.4|62.08|61.38|4
1654716130000|2022-06-08 19:22:10|62.1|61.4|62.13|61.43|62.14|61.44|62.09|61.39|10
1654716140000|2022-06-08 19:22:20|62.14|61.44|62.17|61.47|62.17|61.47|62.13|61.43|8
1654716150000|2022-06-08 19:22:30|62.16|61.46|62.18|61.48|62.18|61.48|62.15|61.45|10
1654716160000|2022-06-08 19:22:40|62.19|61.49|62.18|61.48|62.19|61.49|62.18|61.48|6
1654716170000|2022-06-08 19:22:50|62.17|61.47|62.18|61.48|62.2|61.5|62.17|61.47|14
1654716180000|2022-06-08 19:23:00|62.19|61.49|62.22|61.52|62.25|61.55|62.18|61.48|22
1654716190000|2022-06-08 19:23:10|62.23|61.53|62.24|61.54|62.24|61.54|62.21|61.51|14
1654716200000|2022-06-08 19:23:20|62.25|61.55|62.25|61.55|62.26|61.56|62.24|61.54|13
1654716210000|2022-06-08 19:23:30|62.26|61.56|62.26|61.56|62.26|61.56|62.25|61.55|15
1654716220000|2022-06-08 19:23:40|62.25|61.55|62.25|61.55|62.26|61.56|62.24|61.54|13
1654716230000|2022-06-08 19:23:50|62.24|61.54|62.23|61.53|62.25|61.55|62.2|61.5|19
1654716240000|2022-06-08 19:24:00|62.22|61.52|62.22|61.52|62.24|61.54|62.18|61.48|14
1654716250000|2022-06-08 19:24:10|62.21|61.51|62.23|61.53|62.24|61.54|62.21|61.51|10
1654716260000|2022-06-08 19:24:20|62.24|61.54|62.25|61.55|62.25|61.55|62.24|61.54|2
1654716270000|2022-06-08 19:24:30|62.24|61.54|62.24|61.54|62.26|61.56|62.24|61.54|7
1654716280000|2022-06-08 19:24:40|62.25|61.55|62.21|61.51|62.25|61.55|62.2|61.5|12
1654716290000|2022-06-08 19:24:50|62.2|61.5|62.2|61.5|62.2|61.5|62.18|61.48|11
1654716300000|2022-06-08 19:25:00|62.22|61.52|62.23|61.53|62.24|61.54|62.22|61.52|8
1654716310000|2022-06-08 19:25:10|62.2|61.5|62.2|61.5|62.21|61.51|62.19|61.49|13
1654716320000|2022-06-08 19:25:20|62.19|61.49|62.21|61.51|62.22|61.52|62.19|61.49|15
1654716330000|2022-06-08 19:25:30|62.2|61.5|62.25|61.55|62.25|61.55|62.2|61.5|7
1654716340000|2022-06-08 19:25:40|62.24|61.54|62.24|61.54|62.25|61.55|62.23|61.53|9
1654716350000|2022-06-08 19:25:50|62.25|61.55|62.24|61.54|62.25|61.55|62.22|61.52|8
1654716360000|2022-06-08 19:26:00|62.23|61.53|62.24|61.54|62.25|61.55|62.22|61.52|7
1654716370000|2022-06-08 19:26:10|62.23|61.53|62.25|61.55|62.25|61.55|62.22|61.52|18
1654716380000|2022-06-08 19:26:20|62.24|61.54|62.2|61.5|62.24|61.54|62.18|61.48|16
1654716390000|2022-06-08 19:26:30|62.19|61.49|62.24|61.54|62.25|61.55|62.19|61.49|14
1654716400000|2022-06-08 19:26:40|62.23|61.53|62.24|61.54|62.25|61.55|62.2|61.5|12
1654716410000|2022-06-08 19:26:50|62.25|61.55|62.2|61.5|62.25|61.55|62.2|61.5|17
1654716420000|2022-06-08 19:27:00|62.19|61.49|62.2|61.5|62.2|61.5|62.17|61.47|11
1654716430000|2022-06-08 19:27:10|62.19|61.49|62.2|61.5|62.21|61.51|62.17|61.47|14
1654716440000|2022-06-08 19:27:20|62.18|61.48|62.19|61.49|62.21|61.51|62.17|61.47|7
1654716450000|2022-06-08 19:27:30|62.2|61.5|62.15|61.45|62.21|61.51|62.14|61.44|20
1654716460000|2022-06-08 19:27:40|62.17|61.47|62.2|61.5|62.2|61.5|62.16|61.46|14
1654716470000|2022-06-08 19:27:50|62.19|61.49|62.2|61.5|62.21|61.51|62.17|61.47|18
1654716480000|2022-06-08 19:28:00|62.19|61.49|62.24|61.54|62.25|61.55|62.19|61.49|13
1654716490000|2022-06-08 19:28:10|62.23|61.53|62.23|61.53|62.25|61.55|62.22|61.52|15
1654716500000|2022-06-08 19:28:20|62.2|61.5|62.17|61.47|62.23|61.53|62.16|61.46|17
1654716510000|2022-06-08 19:28:30|62.16|61.46|62.19|61.49|62.19|61.49|62.16|61.46|14
1654716520000|2022-06-08 19:28:40|62.18|61.48|62.2|61.5|62.21|61.51|62.18|61.48|17
1654716530000|2022-06-08 19:28:50|62.18|61.48|62.16|61.46|62.2|61.5|62.15|61.45|11
1654716540000|2022-06-08 19:29:00|62.18|61.48|62.17|61.47|62.2|61.5|62.15|61.45|14
1654716550000|2022-06-08 19:29:10|62.18|61.48|62.18|61.48|62.2|61.5|62.15|61.45|12
1654716560000|2022-06-08 19:29:20|62.19|61.49|62.15|61.45|62.19|61.49|62.15|61.45|8
1654716570000|2022-06-08 19:29:30|62.16|61.46|62.15|61.45|62.17|61.47|62.14|61.44|10
1654716580000|2022-06-08 19:29:40|62.13|61.43|62.09|61.39|62.18|61.48|62.09|61.39|18
1654716590000|2022-06-08 19:29:50|62.11|61.41|62.09|61.39|62.11|61.41|62.08|61.38|10
1654716600000|2022-06-08 19:30:00|62.08|61.38|62.17|61.47|62.17|61.47|62.08|61.38|12
1654716610000|2022-06-08 19:30:10|62.18|61.48|62.16|61.46|62.18|61.48|62.13|61.43|12
1654716620000|2022-06-08 19:30:20|62.17|61.47|62.16|61.46|62.17|61.47|62.15|61.45|8
1654716630000|2022-06-08 19:30:30|62.15|61.45|62.15|61.45|62.18|61.48|62.15|61.45|7
1654716640000|2022-06-08 19:30:40|62.16|61.46|62.17|61.47|62.18|61.48|62.16|61.46|7
1654716650000|2022-06-08 19:30:50|62.14|61.44|62.16|61.46|62.16|61.46|62.12|61.42|16
1654716660000|2022-06-08 19:31:00|62.13|61.43|62.14|61.44|62.17|61.47|62.11|61.41|14
1654716670000|2022-06-08 19:31:10|62.15|61.45|62.12|61.42|62.16|61.46|62.12|61.42|13
1654716680000|2022-06-08 19:31:20|62.15|61.45|62.15|61.45|62.15|61.45|62.12|61.42|9
1654716690000|2022-06-08 19:31:30|62.14|61.44|62.15|61.45|62.16|61.46|62.12|61.42|16
1654716700000|2022-06-08 19:31:40|62.17|61.47|62.16|61.46|62.17|61.47|62.15|61.45|5
1654716710000|2022-06-08 19:31:50|62.12|61.42|62.13|61.43|62.15|61.45|62.08|61.38|19
1654716720000|2022-06-08 19:32:00|62.14|61.44|62.1|61.4|62.15|61.45|62.08|61.38|16
1654716730000|2022-06-08 19:32:10|62.08|61.38|62.11|61.41|62.12|61.42|62.07|61.37|9
1654716740000|2022-06-08 19:32:20|62.1|61.4|62.11|61.41|62.12|61.42|62.09|61.39|13
1654716750000|2022-06-08 19:32:30|62.09|61.39|62.14|61.44|62.15|61.45|62.09|61.39|14
1654716760000|2022-06-08 19:32:40|62.13|61.43|62.16|61.46|62.17|61.47|62.13|61.43|8
1654716770000|2022-06-08 19:32:50|62.17|61.47|62.19|61.49|62.19|61.49|62.16|61.46|13
1654716780000|2022-06-08 19:33:00|62.2|61.5|62.23|61.53|62.24|61.54|62.19|61.49|11
1654716790000|2022-06-08 19:33:10|62.22|61.52|62.23|61.53|62.24|61.54|62.22|61.52|10
1654716800000|2022-06-08 19:33:20|62.24|61.54|62.21|61.51|62.24|61.54|62.18|61.48|19
1654716810000|2022-06-08 19:33:30|62.19|61.49|62.2|61.5|62.21|61.51|62.18|61.48|15
1654716820000|2022-06-08 19:33:40|62.18|61.48|62.21|61.51|62.21|61.51|62.17|61.47|17
1654716830000|2022-06-08 19:33:50|62.2|61.5|62.24|61.54|62.25|61.55|62.19|61.49|13
1654716840000|2022-06-08 19:34:00|62.23|61.53|62.22|61.52|62.23|61.53|62.21|61.51|12
1654716850000|2022-06-08 19:34:10|62.23|61.53|62.24|61.54|62.25|61.55|62.22|61.52|6
1654716860000|2022-06-08 19:34:20|62.23|61.53|62.18|61.48|62.24|61.54|62.18|61.48|16
1654716870000|2022-06-08 19:34:30|62.16|61.46|62.18|61.48|62.19|61.49|62.16|61.46|10
1654716880000|2022-06-08 19:34:40|62.19|61.49|62.18|61.48|62.21|61.51|62.17|61.47|10
1654716890000|2022-06-08 19:34:50|62.19|61.49|62.18|61.48|62.19|61.49|62.18|61.48|6
1654716900000|2022-06-08 19:35:00|62.16|61.46|62.19|61.49|62.19|61.49|62.16|61.46|12
1654716910000|2022-06-08 19:35:10|62.2|61.5|62.2|61.5|62.21|61.51|62.2|61.5|3
1654716920000|2022-06-08 19:35:20|62.19|61.49|62.19|61.49|62.21|61.51|62.18|61.48|11
1654716930000|2022-06-08 19:35:30|62.18|61.48|62.19|61.49|62.2|61.5|62.18|61.48|8
1654716940000|2022-06-08 19:35:40|62.18|61.48|62.18|61.48|62.19|61.49|62.18|61.48|7
1654716950000|2022-06-08 19:35:50|62.19|61.49|62.18|61.48|62.19|61.49|62.17|61.47|10
1654716960000|2022-06-08 19:36:00|62.17|61.47|62.17|61.47|62.18|61.48|62.15|61.45|18
1654716970000|2022-06-08 19:36:10|62.18|61.48|62.21|61.51|62.21|61.51|62.17|61.47|6
1654716980000|2022-06-08 19:36:20|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|4
1654716990000|2022-06-08 19:36:30|62.2|61.5|62.2|61.5|62.2|61.5|62.17|61.47|12
1654717000000|2022-06-08 19:36:40|62.19|61.49|62.2|61.5|62.21|61.51|62.19|61.49|12
1654717010000|2022-06-08 19:36:50|62.19|61.49|62.19|61.49|62.2|61.5|62.18|61.48|12
1654717020000|2022-06-08 19:37:00|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|10
1654717030000|2022-06-08 19:37:10|62.2|61.5|62.17|61.47|62.2|61.5|62.17|61.47|8
1654717040000|2022-06-08 19:37:20|62.18|61.48|62.18|61.48|62.2|61.5|62.16|61.46|15
1654717050000|2022-06-08 19:37:30|62.19|61.49|62.18|61.48|62.19|61.49|62.16|61.46|8
1654717060000|2022-06-08 19:37:40|62.15|61.45|62.15|61.45|62.19|61.49|62.15|61.45|10
1654717070000|2022-06-08 19:37:50|62.18|61.48|62.18|61.48|62.19|61.49|62.16|61.46|13
1654717080000|2022-06-08 19:38:00|62.16|61.46|62.19|61.49|62.19|61.49|62.16|61.46|7
1654717090000|2022-06-08 19:38:10|62.18|61.48|62.19|61.49|62.19|61.49|62.18|61.48|4
1654717100000|2022-06-08 19:38:20|62.17|61.47|62.18|61.48|62.2|61.5|62.16|61.46|14
1654717110000|2022-06-08 19:38:30|62.17|61.47|62.17|61.47|62.19|61.49|62.14|61.44|18
1654717120000|2022-06-08 19:38:40|62.18|61.48|62.18|61.48|62.18|61.48|62.16|61.46|5
1654717130000|2022-06-08 19:38:50|62.17|61.47|62.17|61.47|62.18|61.48|62.16|61.46|9
1654717140000|2022-06-08 19:39:00|62.15|61.45|62.17|61.47|62.17|61.47|62.15|61.45|8
1654717150000|2022-06-08 19:39:10|62.16|61.46|62.2|61.5|62.2|61.5|62.16|61.46|16
1654717160000|2022-06-08 19:39:20|62.18|61.48|62.15|61.45|62.2|61.5|62.15|61.45|8
1654717170000|2022-06-08 19:39:30|62.16|61.46|62.17|61.47|62.18|61.48|62.15|61.45|8
1654717180000|2022-06-08 19:39:40|62.16|61.46|62.16|61.46|62.16|61.46|62.16|61.46|1
1654717190000|2022-06-08 19:39:50|62.17|61.47|62.19|61.49|62.2|61.5|62.15|61.45|10
1654717200000|2022-06-08 19:40:00|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|2
1654717210000|2022-06-08 19:40:10|62.2|61.5|62.2|61.5|62.2|61.5|62.19|61.49|7
1654717220000|2022-06-08 19:40:20|62.21|61.51|62.2|61.5|62.21|61.51|62.19|61.49|8
1654717230000|2022-06-08 19:40:30|62.19|61.49|62.15|61.45|62.21|61.51|62.15|61.45|12
1654717240000|2022-06-08 19:40:40|62.18|61.48|62.2|61.5|62.2|61.5|62.15|61.45|13
1654717250000|2022-06-08 19:40:50|62.21|61.51|62.21|61.51|62.22|61.52|62.2|61.5|9
1654717260000|2022-06-08 19:41:00|62.22|61.52|62.2|61.5|62.22|61.52|62.19|61.49|12
1654717270000|2022-06-08 19:41:10|62.18|61.48|62.2|61.5|62.2|61.5|62.18|61.48|10
1654717280000|2022-06-08 19:41:20|62.19|61.49|62.2|61.5|62.21|61.51|62.18|61.48|5
1654717290000|2022-06-08 19:41:30|62.19|61.49|62.19|61.49|62.2|61.5|62.18|61.48|5
1654717300000|2022-06-08 19:41:40|62.18|61.48|62.18|61.48|62.19|61.49|62.16|61.46|14
1654717310000|2022-06-08 19:41:50|62.16|61.46|62.18|61.48|62.19|61.49|62.16|61.46|6
1654717320000|2022-06-08 19:42:00|62.16|61.46|62.18|61.48|62.2|61.5|62.16|61.46|8
1654717330000|2022-06-08 19:42:10|62.17|61.47|62.18|61.48|62.18|61.48|62.17|61.47|2
1654717340000|2022-06-08 19:42:20|62.19|61.49|62.19|61.49|62.21|61.51|62.19|61.49|5
1654717350000|2022-06-08 19:42:30|62.16|61.46|62.18|61.48|62.19|61.49|62.16|61.46|6
1654717360000|2022-06-08 19:42:40|62.16|61.46|62.18|61.48|62.19|61.49|62.15|61.45|11
1654717370000|2022-06-08 19:42:50|62.17|61.47|62.2|61.5|62.21|61.51|62.17|61.47|10
1654717380000|2022-06-08 19:43:00|62.21|61.51|62.2|61.5|62.21|61.51|62.18|61.48|14
1654717390000|2022-06-08 19:43:10|62.21|61.51|62.21|61.51|62.21|61.51|62.2|61.5|9
1654717400000|2022-06-08 19:43:20|62.2|61.5|62.19|61.49|62.21|61.51|62.17|61.47|16
1654717410000|2022-06-08 19:43:30|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|2
1654717420000|2022-06-08 19:43:40|62.18|61.48|62.18|61.48|62.19|61.49|62.17|61.47|9
1654717430000|2022-06-08 19:43:50|62.17|61.47|62.18|61.48|62.19|61.49|62.15|61.45|16
1654717440000|2022-06-08 19:44:00|62.16|61.46|62.18|61.48|62.18|61.48|62.16|61.46|2
1654717450000|2022-06-08 19:44:10|62.19|61.49|62.18|61.48|62.2|61.5|62.16|61.46|9
1654717460000|2022-06-08 19:44:20|62.19|61.49|62.19|61.49|62.19|61.49|62.17|61.47|7
1654717470000|2022-06-08 19:44:30|62.17|61.47|62.14|61.44|62.18|61.48|62.14|61.44|15
1654717480000|2022-06-08 19:44:40|62.15|61.45|62.14|61.44|62.17|61.47|62.14|61.44|17
1654717490000|2022-06-08 19:44:50|62.13|61.43|62.15|61.45|62.15|61.45|62.13|61.43|9
1654717500000|2022-06-08 19:45:00|62.14|61.44|62.06|61.36|62.16|61.46|62.06|61.36|18
1654717510000|2022-06-08 19:45:10|62.07|61.37|62.07|61.37|62.07|61.37|62.06|61.36|9
1654717520000|2022-06-08 19:45:20|62.06|61.36|62.07|61.37|62.07|61.37|62.06|61.36|10
1654717530000|2022-06-08 19:45:30|62.06|61.36|62.06|61.36|62.07|61.37|62.05|61.35|9
1654717540000|2022-06-08 19:45:40|62.05|61.35|62.06|61.36|62.06|61.36|62.05|61.35|2
1654717550000|2022-06-08 19:45:50|62.07|61.37|62.06|61.36|62.07|61.37|62.06|61.36|2
1654717560000|2022-06-08 19:46:00|62.05|61.35|62.04|61.34|62.05|61.35|62.02|61.32|12
1654717570000|2022-06-08 19:46:10|62.05|61.35|62.03|61.33|62.05|61.35|62.03|61.33|7
1654717580000|2022-06-08 19:46:20|62.01|61.31|62.03|61.33|62.04|61.34|62.01|61.31|8
1654717590000|2022-06-08 19:46:30|62.04|61.34|62.03|61.33|62.04|61.34|62.01|61.31|8
1654717600000|2022-06-08 19:46:40|62.02|61.32|62.03|61.33|62.05|61.35|62.02|61.32|14
1654717610000|2022-06-08 19:46:50|62.02|61.32|62.06|61.36|62.07|61.37|62.02|61.32|15
1654717620000|2022-06-08 19:47:00|62.07|61.37|62.03|61.33|62.07|61.37|62|61.3|15
1654717630000|2022-06-08 19:47:10|62.04|61.34|62.05|61.35|62.06|61.36|62.03|61.33|11
1654717640000|2022-06-08 19:47:20|62.04|61.34|62.06|61.36|62.06|61.36|62.04|61.34|3
1654717650000|2022-06-08 19:47:30|62.05|61.35|62.05|61.35|62.06|61.36|62.05|61.35|9
1654717660000|2022-06-08 19:47:40|62.06|61.36|62.06|61.36|62.06|61.36|62.05|61.35|7
1654717670000|2022-06-08 19:47:50|62.05|61.35|62.07|61.37|62.07|61.37|62.05|61.35|5
1654717680000|2022-06-08 19:48:00|62.08|61.38|62.08|61.38|62.08|61.38|62.07|61.37|7
1654717690000|2022-06-08 19:48:10|62.07|61.37|62.07|61.37|62.08|61.38|62.06|61.36|10
1654717700000|2022-06-08 19:48:20|62.06|61.36|62.06|61.36|62.06|61.36|62.04|61.34|11
1654717710000|2022-06-08 19:48:30|62.05|61.35|62.04|61.34|62.07|61.37|62.04|61.34|7
1654717720000|2022-06-08 19:48:40|62.05|61.35|62.05|61.35|62.05|61.35|62.05|61.35|1
1654717730000|2022-06-08 19:48:50|62.06|61.36|62.05|61.35|62.06|61.36|62.04|61.34|6
1654717740000|2022-06-08 19:49:00|62.04|61.34|62.05|61.35|62.06|61.36|62.04|61.34|11
1654717750000|2022-06-08 19:49:10|62.06|61.36|62.04|61.34|62.06|61.36|62.03|61.33|8
1654717760000|2022-06-08 19:49:20|62.03|61.33|62.04|61.34|62.06|61.36|61.99|61.29|18
1654717770000|2022-06-08 19:49:30|62.06|61.36|62.02|61.32|62.06|61.36|62|61.3|17
1654717780000|2022-06-08 19:49:40|62.01|61.31|62.03|61.33|62.05|61.35|61.97|61.27|24
1654717790000|2022-06-08 19:49:50|62.04|61.34|62.04|61.34|62.04|61.34|62.03|61.33|3
1654717800000|2022-06-08 19:50:00|62.07|61.37|62.08|61.38|62.09|61.39|62.03|61.33|23
1654717810000|2022-06-08 19:50:10|62.07|61.37|62.05|61.35|62.08|61.38|62.03|61.33|18
1654717820000|2022-06-08 19:50:20|62.06|61.36|62.09|61.39|62.09|61.39|62.04|61.34|16
1654717830000|2022-06-08 19:50:30|62.08|61.38|62.12|61.42|62.15|61.45|62.08|61.38|16
1654717840000|2022-06-08 19:50:40|62.13|61.43|62.12|61.42|62.13|61.43|62.12|61.42|14
1654717850000|2022-06-08 19:50:50|62.13|61.43|62.13|61.43|62.15|61.45|62.11|61.41|16
1654717860000|2022-06-08 19:51:00|62.14|61.44|62.15|61.45|62.15|61.45|62.13|61.43|10
1654717870000|2022-06-08 19:51:10|62.14|61.44|62.14|61.44|62.15|61.45|62.13|61.43|11
1654717880000|2022-06-08 19:51:20|62.13|61.43|62.14|61.44|62.16|61.46|62.13|61.43|14
1654717890000|2022-06-08 19:51:30|62.16|61.46|62.15|61.45|62.16|61.46|62.14|61.44|15
1654717900000|2022-06-08 19:51:40|62.16|61.46|62.15|61.45|62.17|61.47|62.15|61.45|13
1654717910000|2022-06-08 19:51:50|62.16|61.46|62.16|61.46|62.16|61.46|62.15|61.45|9
1654717920000|2022-06-08 19:52:00|62.15|61.45|62.16|61.46|62.17|61.47|62.15|61.45|10
1654717930000|2022-06-08 19:52:10|62.17|61.47|62.16|61.46|62.17|61.47|62.15|61.45|14
1654717940000|2022-06-08 19:52:20|62.15|61.45|62.17|61.47|62.19|61.49|62.15|61.45|17
1654717950000|2022-06-08 19:52:30|62.16|61.46|62.15|61.45|62.17|61.47|62.15|61.45|13
1654717960000|2022-06-08 19:52:40|62.14|61.44|62.23|61.53|62.23|61.53|62.13|61.43|9
1654717970000|2022-06-08 19:52:50|62.24|61.54|62.23|61.53|62.24|61.54|62.22|61.52|8
1654717980000|2022-06-08 19:53:00|62.24|61.54|62.21|61.51|62.24|61.54|62.21|61.51|9
1654717990000|2022-06-08 19:53:10|62.22|61.52|62.22|61.52|62.22|61.52|62.21|61.51|3
1654718000000|2022-06-08 19:53:20|62.21|61.51|62.24|61.54|62.24|61.54|62.21|61.51|9
1654718010000|2022-06-08 19:53:30|62.25|61.55|62.23|61.53|62.25|61.55|62.23|61.53|17
1654718020000|2022-06-08 19:53:40|62.24|61.54|62.23|61.53|62.25|61.55|62.19|61.49|15
1654718030000|2022-06-08 19:53:50|62.25|61.55|62.27|61.57|62.28|61.58|62.24|61.54|13
1654718040000|2022-06-08 19:54:00|62.26|61.56|62.25|61.55|62.27|61.57|62.23|61.53|9
1654718050000|2022-06-08 19:54:10|62.26|61.56|62.27|61.57|62.27|61.57|62.23|61.53|16
1654718060000|2022-06-08 19:54:20|62.26|61.56|62.27|61.57|62.31|61.61|62.26|61.56|15
1654718070000|2022-06-08 19:54:30|62.28|61.58|62.27|61.57|62.29|61.59|62.27|61.57|10
1654718080000|2022-06-08 19:54:40|62.28|61.58|62.27|61.57|62.29|61.59|62.25|61.55|11
1654718090000|2022-06-08 19:54:50|62.28|61.58|62.29|61.59|62.31|61.61|62.27|61.57|18
1654718100000|2022-06-08 19:55:00|62.3|61.6|62.37|61.67|62.4|61.7|62.3|61.6|14
1654718110000|2022-06-08 19:55:10|62.36|61.66|62.37|61.67|62.37|61.67|62.34|61.64|7
1654718120000|2022-06-08 19:55:20|62.36|61.66|62.37|61.67|62.4|61.7|62.35|61.65|13
1654718130000|2022-06-08 19:55:30|62.36|61.66|62.36|61.66|62.37|61.67|62.35|61.65|19
1654718140000|2022-06-08 19:55:40|62.35|61.65|62.35|61.65|62.36|61.66|62.32|61.62|18
1654718150000|2022-06-08 19:55:50|62.36|61.66|62.29|61.59|62.36|61.66|62.28|61.58|19
1654718160000|2022-06-08 19:56:00|62.31|61.61|62.31|61.61|62.34|61.64|62.3|61.6|12
1654718170000|2022-06-08 19:56:10|62.33|61.63|62.3|61.6|62.35|61.65|62.29|61.59|13
1654718180000|2022-06-08 19:56:20|62.32|61.62|62.29|61.59|62.32|61.62|62.29|61.59|5
1654718190000|2022-06-08 19:56:30|62.3|61.6|62.31|61.61|62.31|61.61|62.28|61.58|10
1654718200000|2022-06-08 19:56:40|62.32|61.62|62.33|61.63|62.34|61.64|62.32|61.62|4
1654718210000|2022-06-08 19:56:50|62.36|61.66|62.31|61.61|62.37|61.67|62.31|61.61|12
1654718220000|2022-06-08 19:57:00|62.32|61.62|62.36|61.66|62.36|61.66|62.31|61.61|14
1654718230000|2022-06-08 19:57:10|62.35|61.65|62.35|61.65|62.36|61.66|62.35|61.65|7
1654718240000|2022-06-08 19:57:20|62.34|61.64|62.32|61.62|62.39|61.69|62.31|61.61|19
1654718250000|2022-06-08 19:57:30|62.3|61.6|62.32|61.62|62.33|61.63|62.3|61.6|17
1654718260000|2022-06-08 19:57:40|62.29|61.59|62.31|61.61|62.32|61.62|62.29|61.59|16
1654718270000|2022-06-08 19:57:50|62.32|61.62|62.32|61.62|62.32|61.62|62.31|61.61|9
1654718280000|2022-06-08 19:58:00|62.31|61.61|62.32|61.62|62.33|61.63|62.29|61.59|10
1654718290000|2022-06-08 19:58:10|62.33|61.63|62.32|61.62|62.33|61.63|62.31|61.61|6
1654718300000|2022-06-08 19:58:20|62.31|61.61|62.27|61.57|62.31|61.61|62.26|61.56|13
1654718310000|2022-06-08 19:58:30|62.26|61.56|62.25|61.55|62.29|61.59|62.24|61.54|12
1654718320000|2022-06-08 19:58:40|62.24|61.54|62.24|61.54|62.25|61.55|62.2|61.5|12
1654718330000|2022-06-08 19:58:50|62.27|61.57|62.25|61.55|62.27|61.57|62.2|61.5|15
1654718340000|2022-06-08 19:59:00|62.24|61.54|62.24|61.54|62.24|61.54|62.21|61.51|14
1654718350000|2022-06-08 19:59:10|62.23|61.53|62.25|61.55|62.26|61.56|62.2|61.5|12
1654718360000|2022-06-08 19:59:20|62.24|61.54|62.25|61.55|62.25|61.55|62.21|61.51|8
1654718370000|2022-06-08 19:59:30|62.24|61.54|62.24|61.54|62.26|61.56|62.23|61.53|11
1654718380000|2022-06-08 19:59:40|62.25|61.55|62.24|61.54|62.25|61.55|62.2|61.5|6
1654718390000|2022-06-08 19:59:50|62.23|61.53|62.25|61.55|62.26|61.56|62.18|61.48|17
1654718400000|2022-06-08 20:00:00|62.23|61.53|62.27|61.57|62.27|61.57|62.2|61.5|14
1654718410000|2022-06-08 20:00:10|62.23|61.53|62.23|61.53|62.3|61.6|62.23|61.53|18
1654718420000|2022-06-08 20:00:20|62.27|61.57|62.22|61.52|62.27|61.57|62.18|61.48|16
1654718430000|2022-06-08 20:00:30|62.24|61.54|62.24|61.54|62.25|61.55|62.22|61.52|11
1654718440000|2022-06-08 20:00:40|62.22|61.52|62.22|61.52|62.24|61.54|62.2|61.5|13
1654718450000|2022-06-08 20:00:50|62.21|61.51|62.22|61.52|62.24|61.54|62.17|61.47|9
1654718460000|2022-06-08 20:01:00|62.24|61.54|62.23|61.53|62.24|61.54|62.22|61.52|3
1654718470000|2022-06-08 20:01:10|62.24|61.54|62.27|61.57|62.27|61.57|62.23|61.53|10
1654718480000|2022-06-08 20:01:20|62.25|61.55|62.27|61.57|62.3|61.6|62.25|61.55|15
1654718490000|2022-06-08 20:01:30|62.26|61.56|62.27|61.57|62.29|61.59|62.24|61.54|9
1654718500000|2022-06-08 20:01:40|62.28|61.58|62.28|61.58|62.28|61.58|62.26|61.56|9
1654718510000|2022-06-08 20:01:50|62.26|61.56|62.28|61.58|62.28|61.58|62.26|61.56|4
1654718520000|2022-06-08 20:02:00|62.26|61.56|62.26|61.56|62.3|61.6|62.22|61.52|11
1654718530000|2022-06-08 20:02:10|62.25|61.55|62.26|61.56|62.26|61.56|62.25|61.55|6
1654718540000|2022-06-08 20:02:20|62.25|61.55|62.29|61.59|62.29|61.59|62.25|61.55|10
1654718550000|2022-06-08 20:02:30|62.28|61.58|62.26|61.56|62.29|61.59|62.26|61.56|15
1654718560000|2022-06-08 20:02:40|62.29|61.59|62.26|61.56|62.29|61.59|62.22|61.52|18
1654718570000|2022-06-08 20:02:50|62.3|61.6|62.27|61.57|62.3|61.6|62.26|61.56|5
1654718580000|2022-06-08 20:03:00|62.26|61.56|62.26|61.56|62.27|61.57|62.26|61.56|3
1654718600000|2022-06-08 20:03:20|62.25|61.55|62.26|61.56|62.3|61.6|62.25|61.55|9
1654718610000|2022-06-08 20:03:30|62.27|61.57|62.26|61.56|62.27|61.57|62.26|61.56|4
1654718620000|2022-06-08 20:03:40|62.25|61.55|62.25|61.55|62.26|61.56|62.25|61.55|3
1654718630000|2022-06-08 20:03:50|62.26|61.56|62.27|61.57|62.27|61.57|62.22|61.52|8
1654718640000|2022-06-08 20:04:00|62.26|61.56|62.27|61.57|62.27|61.57|62.26|61.56|4
1654718650000|2022-06-08 20:04:10|62.25|61.55|62.27|61.57|62.27|61.57|62.25|61.55|2
1654718660000|2022-06-08 20:04:20|62.28|61.58|62.28|61.58|62.28|61.58|62.24|61.54|7
1654718670000|2022-06-08 20:04:30|62.27|61.57|62.28|61.58|62.29|61.59|62.27|61.57|10
1654718680000|2022-06-08 20:04:40|62.27|61.57|62.27|61.57|62.28|61.58|62.27|61.57|11
1654718690000|2022-06-08 20:04:50|62.28|61.58|62.26|61.56|62.31|61.61|62.26|61.56|12
1654718700000|2022-06-08 20:05:00|62.27|61.57|62.26|61.56|62.31|61.61|62.26|61.56|7
1654718710000|2022-06-08 20:05:10|62.3|61.6|62.24|61.54|62.3|61.6|62.22|61.52|18
1654718720000|2022-06-08 20:05:20|62.22|61.52|62.23|61.53|62.25|61.55|62.22|61.52|5
1654718730000|2022-06-08 20:05:30|62.24|61.54|62.22|61.52|62.24|61.54|62.22|61.52|5
1654718740000|2022-06-08 20:05:40|62.23|61.53|62.25|61.55|62.25|61.55|62.23|61.53|7
1654718750000|2022-06-08 20:05:50|62.23|61.53|62.23|61.53|62.25|61.55|62.21|61.51|16
1654718760000|2022-06-08 20:06:00|62.22|61.52|62.27|61.57|62.28|61.58|62.22|61.52|16
1654718770000|2022-06-08 20:06:10|62.26|61.56|62.28|61.58|62.3|61.6|62.26|61.56|8
1654718780000|2022-06-08 20:06:20|62.3|61.6|62.28|61.58|62.3|61.6|62.27|61.57|6
1654718790000|2022-06-08 20:06:30|62.27|61.57|62.29|61.59|62.3|61.6|62.27|61.57|12
1654718800000|2022-06-08 20:06:40|62.27|61.57|62.29|61.59|62.3|61.6|62.24|61.54|10
1654718810000|2022-06-08 20:06:50|62.27|61.57|62.28|61.58|62.29|61.59|62.24|61.54|11
1654718820000|2022-06-08 20:07:00|62.27|61.57|62.26|61.56|62.3|61.6|62.26|61.56|7
1654718830000|2022-06-08 20:07:10|62.25|61.55|62.3|61.6|62.3|61.6|62.25|61.55|14
1654718840000|2022-06-08 20:07:20|62.28|61.58|62.27|61.57|62.3|61.6|62.27|61.57|5
1654718850000|2022-06-08 20:07:30|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|4
1654718860000|2022-06-08 20:07:40|62.28|61.58|62.3|61.6|62.3|61.6|62.25|61.55|8
1654718870000|2022-06-08 20:07:50|62.28|61.58|62.3|61.6|62.3|61.6|62.28|61.58|6
1654718880000|2022-06-08 20:08:00|62.28|61.58|62.31|61.61|62.31|61.61|62.28|61.58|3
1654718890000|2022-06-08 20:08:10|62.3|61.6|62.3|61.6|62.3|61.6|62.24|61.54|6
1654718900000|2022-06-08 20:08:20|62.27|61.57|62.27|61.57|62.3|61.6|62.24|61.54|11
1654718910000|2022-06-08 20:08:30|62.26|61.56|62.26|61.56|62.27|61.57|62.26|61.56|3
1654718920000|2022-06-08 20:08:40|62.3|61.6|62.26|61.56|62.3|61.6|62.26|61.56|12
1654718930000|2022-06-08 20:08:50|62.27|61.57|62.26|61.56|62.3|61.6|62.26|61.56|4
1654718940000|2022-06-08 20:09:00|62.27|61.57|62.3|61.6|62.31|61.61|62.26|61.56|13
1654718950000|2022-06-08 20:09:10|62.29|61.59|62.3|61.6|62.3|61.6|62.28|61.58|10
1654718970000|2022-06-08 20:09:30|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|2
1654718980000|2022-06-08 20:09:40|62.31|61.61|62.3|61.6|62.31|61.61|62.29|61.59|8
1654718990000|2022-06-08 20:09:50|62.29|61.59|62.3|61.6|62.31|61.61|62.27|61.57|10
1654719000000|2022-06-08 20:10:00|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|6
1654719010000|2022-06-08 20:10:10|62.29|61.59|62.28|61.58|62.31|61.61|62.26|61.56|16
1654719020000|2022-06-08 20:10:20|62.31|61.61|62.26|61.56|62.32|61.62|62.2|61.5|20
1654719030000|2022-06-08 20:10:30|62.25|61.55|62.26|61.56|62.26|61.56|62.23|61.53|7
1654719040000|2022-06-08 20:10:40|62.24|61.54|62.26|61.56|62.26|61.56|62.19|61.49|6
1654719050000|2022-06-08 20:10:50|62.24|61.54|62.26|61.56|62.27|61.57|62.24|61.54|8
1654719060000|2022-06-08 20:11:00|62.27|61.57|62.26|61.56|62.27|61.57|62.19|61.49|14
1654719070000|2022-06-08 20:11:10|62.24|61.54|62.25|61.55|62.26|61.56|62.23|61.53|13
1654719080000|2022-06-08 20:11:20|62.23|61.53|62.22|61.52|62.25|61.55|62.22|61.52|6
1654719090000|2022-06-08 20:11:30|62.23|61.53|62.24|61.54|62.25|61.55|62.22|61.52|10
1654719100000|2022-06-08 20:11:40|62.22|61.52|62.24|61.54|62.24|61.54|62.22|61.52|6
1654719110000|2022-06-08 20:11:50|62.23|61.53|62.23|61.53|62.24|61.54|62.22|61.52|8
1654719120000|2022-06-08 20:12:00|62.21|61.51|62.23|61.53|62.24|61.54|62.21|61.51|7
1654719130000|2022-06-08 20:12:10|62.24|61.54|62.23|61.53|62.26|61.56|62.22|61.52|15
1654719140000|2022-06-08 20:12:20|62.24|61.54|62.24|61.54|62.25|61.55|62.23|61.53|5
1654719150000|2022-06-08 20:12:30|62.22|61.52|62.25|61.55|62.31|61.61|62.22|61.52|10
1654719160000|2022-06-08 20:12:40|62.26|61.56|62.27|61.57|62.27|61.57|62.25|61.55|8
1654719170000|2022-06-08 20:12:50|62.28|61.58|62.31|61.61|62.31|61.61|62.28|61.58|8
1654719180000|2022-06-08 20:13:00|62.3|61.6|62.3|61.6|62.31|61.61|62.29|61.59|8
1654719190000|2022-06-08 20:13:10|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|7
1654719200000|2022-06-08 20:13:20|62.32|61.62|62.3|61.6|62.32|61.62|62.28|61.58|17
1654719210000|2022-06-08 20:13:30|62.31|61.61|62.3|61.6|62.32|61.62|62.3|61.6|10
1654719220000|2022-06-08 20:13:40|62.31|61.61|62.31|61.61|62.33|61.63|62.31|61.61|6
1654719230000|2022-06-08 20:13:50|62.3|61.6|62.31|61.61|62.32|61.62|62.29|61.59|6
1654719240000|2022-06-08 20:14:00|62.3|61.6|62.29|61.59|62.32|61.62|62.27|61.57|20
1654719250000|2022-06-08 20:14:10|62.3|61.6|62.3|61.6|62.32|61.62|62.29|61.59|17
1654719260000|2022-06-08 20:14:20|62.31|61.61|62.3|61.6|62.32|61.62|62.3|61.6|11
1654719270000|2022-06-08 20:14:30|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|6
1654719280000|2022-06-08 20:14:40|62.31|61.61|62.34|61.64|62.35|61.65|62.31|61.61|9
1654719290000|2022-06-08 20:14:50|62.33|61.63|62.34|61.64|62.35|61.65|62.32|61.62|8
1654719300000|2022-06-08 20:15:00|62.33|61.63|62.32|61.62|62.35|61.65|62.32|61.62|16
1654719310000|2022-06-08 20:15:10|62.33|61.63|62.36|61.66|62.36|61.66|62.32|61.62|21
1654719320000|2022-06-08 20:15:20|62.34|61.64|62.32|61.62|62.36|61.66|62.31|61.61|17
1654719330000|2022-06-08 20:15:30|62.33|61.63|62.34|61.64|62.34|61.64|62.33|61.63|2
1654719340000|2022-06-08 20:15:40|62.33|61.63|62.32|61.62|62.37|61.67|62.32|61.62|14
1654719350000|2022-06-08 20:15:50|62.33|61.63|62.32|61.62|62.33|61.63|62.31|61.61|6
1654719360000|2022-06-08 20:16:00|62.33|61.63|62.36|61.66|62.37|61.67|62.32|61.62|10
1654719370000|2022-06-08 20:16:10|62.35|61.65|62.37|61.67|62.37|61.67|62.35|61.65|7
1654719380000|2022-06-08 20:16:20|62.36|61.66|62.36|61.66|62.38|61.68|62.34|61.64|15
1654719390000|2022-06-08 20:16:30|62.37|61.67|62.48|61.78|62.48|61.78|62.35|61.65|18
1654719400000|2022-06-08 20:16:40|62.5|61.8|62.53|61.83|62.53|61.83|62.44|61.74|23
1654719410000|2022-06-08 20:16:50|62.49|61.79|62.48|61.78|62.53|61.83|62.47|61.77|16
1654719420000|2022-06-08 20:17:00|62.5|61.8|62.49|61.79|62.52|61.82|62.46|61.76|13
1654719430000|2022-06-08 20:17:10|62.51|61.81|62.46|61.76|62.52|61.82|62.46|61.76|17
1654719440000|2022-06-08 20:17:20|62.47|61.77|62.5|61.8|62.51|61.81|62.45|61.75|11
1654719450000|2022-06-08 20:17:30|62.51|61.81|62.52|61.82|62.52|61.82|62.47|61.77|16
1654719460000|2022-06-08 20:17:40|62.48|61.78|62.51|61.81|62.52|61.82|62.46|61.76|14
1654719470000|2022-06-08 20:17:50|62.47|61.77|62.47|61.77|62.53|61.83|62.47|61.77|18
1654719480000|2022-06-08 20:18:00|62.51|61.81|62.52|61.82|62.54|61.84|62.47|61.77|12
1654719490000|2022-06-08 20:18:10|62.51|61.81|62.51|61.81|62.54|61.84|62.49|61.79|9
1654719500000|2022-06-08 20:18:20|62.49|61.79|62.59|61.89|62.59|61.89|62.48|61.78|11
1654719510000|2022-06-08 20:18:30|62.58|61.88|62.55|61.85|62.58|61.88|62.54|61.84|6
1654719520000|2022-06-08 20:18:40|62.56|61.86|62.6|61.9|62.65|61.95|62.56|61.86|9
1654719530000|2022-06-08 20:18:50|62.55|61.85|62.58|61.88|62.6|61.9|62.55|61.85|16
1654719540000|2022-06-08 20:19:00|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|8
1654719550000|2022-06-08 20:19:10|62.56|61.86|62.55|61.85|62.58|61.88|62.55|61.85|7
1654719560000|2022-06-08 20:19:20|62.56|61.86|62.53|61.83|62.56|61.86|62.53|61.83|10
1654719570000|2022-06-08 20:19:30|62.54|61.84|62.57|61.87|62.59|61.89|62.51|61.81|25
1654719580000|2022-06-08 20:19:40|62.6|61.9|62.58|61.88|62.6|61.9|62.54|61.84|14
1654719590000|2022-06-08 20:19:50|62.57|61.87|62.56|61.86|62.6|61.9|62.53|61.83|16
1654719600000|2022-06-08 20:20:00|62.54|61.84|62.55|61.85|62.58|61.88|62.51|61.81|13
1654719610000|2022-06-08 20:20:10|62.56|61.86|62.51|61.81|62.56|61.86|62.47|61.77|9
1654719620000|2022-06-08 20:20:20|62.47|61.77|62.51|61.81|62.56|61.86|62.47|61.77|13
1654719630000|2022-06-08 20:20:30|62.53|61.83|62.57|61.87|62.57|61.87|62.52|61.82|15
1654719640000|2022-06-08 20:20:40|62.54|61.84|62.57|61.87|62.58|61.88|62.54|61.84|10
1654719650000|2022-06-08 20:20:50|62.6|61.9|62.56|61.86|62.61|61.91|62.56|61.86|11
1654719660000|2022-06-08 20:21:00|62.57|61.87|62.56|61.86|62.59|61.89|62.56|61.86|15
1654719670000|2022-06-08 20:21:10|62.57|61.87|62.57|61.87|62.59|61.89|62.54|61.84|18
1654719680000|2022-06-08 20:21:20|62.58|61.88|62.57|61.87|62.58|61.88|62.53|61.83|10
1654719690000|2022-06-08 20:21:30|62.56|61.86|62.57|61.87|62.57|61.87|62.52|61.82|17
1654719700000|2022-06-08 20:21:40|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|2
1654719710000|2022-06-08 20:21:50|62.56|61.86|62.58|61.88|62.58|61.88|62.56|61.86|5
1654719720000|2022-06-08 20:22:00|62.57|61.87|62.57|61.87|62.59|61.89|62.57|61.87|6
1654719730000|2022-06-08 20:22:10|62.58|61.88|62.57|61.87|62.58|61.88|62.55|61.85|8
1654719740000|2022-06-08 20:22:20|62.6|61.9|62.52|61.82|62.6|61.9|62.52|61.82|6
1654719750000|2022-06-08 20:22:30|62.53|61.83|62.57|61.87|62.6|61.9|62.53|61.83|7
1654719760000|2022-06-08 20:22:40|62.56|61.86|62.56|61.86|62.6|61.9|62.52|61.82|16
1654719770000|2022-06-08 20:22:50|62.6|61.9|62.57|61.87|62.6|61.9|62.52|61.82|7
1654719780000|2022-06-08 20:23:00|62.52|61.82|62.6|61.9|62.6|61.9|62.52|61.82|14
1654719790000|2022-06-08 20:23:10|62.56|61.86|62.57|61.87|62.61|61.91|62.56|61.86|18
1654719800000|2022-06-08 20:23:20|62.56|61.86|62.57|61.87|62.6|61.9|62.56|61.86|10
1654719810000|2022-06-08 20:23:30|62.56|61.86|62.59|61.89|62.6|61.9|62.56|61.86|7
1654719820000|2022-06-08 20:23:40|62.6|61.9|62.47|61.77|62.6|61.9|62.46|61.76|14
1654719830000|2022-06-08 20:23:50|62.48|61.78|62.47|61.77|62.5|61.8|62.47|61.77|7
1654719840000|2022-06-08 20:24:00|62.48|61.78|62.48|61.78|62.48|61.78|62.47|61.77|11
1654719850000|2022-06-08 20:24:10|62.47|61.77|62.49|61.79|62.49|61.79|62.47|61.77|10
1654719860000|2022-06-08 20:24:20|62.47|61.77|62.49|61.79|62.49|61.79|62.46|61.76|4
1654719870000|2022-06-08 20:24:30|62.47|61.77|62.47|61.77|62.48|61.78|62.46|61.76|5
1654719880000|2022-06-08 20:24:40|62.48|61.78|62.46|61.76|62.48|61.78|62.46|61.76|3
1654719890000|2022-06-08 20:24:50|62.47|61.77|62.46|61.76|62.49|61.79|62.45|61.75|11
1654719900000|2022-06-08 20:25:00|62.47|61.77|62.46|61.76|62.48|61.78|62.46|61.76|11
1654719910000|2022-06-08 20:25:10|62.47|61.77|62.37|61.67|62.47|61.77|62.36|61.66|12
1654719920000|2022-06-08 20:25:20|62.38|61.68|62.36|61.66|62.38|61.68|62.34|61.64|19
1654719930000|2022-06-08 20:25:30|62.38|61.68|62.38|61.68|62.39|61.69|62.35|61.65|10
1654719940000|2022-06-08 20:25:40|62.39|61.69|62.39|61.69|62.41|61.71|62.36|61.66|12
1654719950000|2022-06-08 20:25:50|62.37|61.67|62.41|61.71|62.42|61.72|62.37|61.67|11
1654719960000|2022-06-08 20:26:00|62.4|61.7|62.48|61.78|62.5|61.8|62.4|61.7|12
1654719970000|2022-06-08 20:26:10|62.45|61.75|62.46|61.76|62.47|61.77|62.45|61.75|9
1654719980000|2022-06-08 20:26:20|62.47|61.77|62.47|61.77|62.5|61.8|62.45|61.75|16
1654719990000|2022-06-08 20:26:30|62.48|61.78|62.49|61.79|62.5|61.8|62.45|61.75|21
1654720000000|2022-06-08 20:26:40|62.51|61.81|62.47|61.77|62.51|61.81|62.44|61.74|14
1654720010000|2022-06-08 20:26:50|62.46|61.76|62.42|61.72|62.51|61.81|62.42|61.72|11
1654720020000|2022-06-08 20:27:00|62.44|61.74|62.46|61.76|62.5|61.8|62.42|61.72|11
1654720030000|2022-06-08 20:27:10|62.45|61.75|62.44|61.74|62.49|61.79|62.43|61.73|10
1654720040000|2022-06-08 20:27:20|62.43|61.73|62.48|61.78|62.5|61.8|62.41|61.71|18
1654720050000|2022-06-08 20:27:30|62.46|61.76|62.48|61.78|62.48|61.78|62.4|61.7|17
1654720060000|2022-06-08 20:27:40|62.46|61.76|62.45|61.75|62.49|61.79|62.4|61.7|24
1654720070000|2022-06-08 20:27:50|62.44|61.74|62.39|61.69|62.44|61.74|62.35|61.65|14
1654720080000|2022-06-08 20:28:00|62.41|61.71|62.36|61.66|62.41|61.71|62.36|61.66|18
1654720090000|2022-06-08 20:28:10|62.37|61.67|62.36|61.66|62.4|61.7|62.36|61.66|19
1654720100000|2022-06-08 20:28:20|62.37|61.67|62.35|61.65|62.37|61.67|62.32|61.62|13
1654720110000|2022-06-08 20:28:30|62.36|61.66|62.35|61.65|62.38|61.68|62.34|61.64|17
1654720120000|2022-06-08 20:28:40|62.36|61.66|62.38|61.68|62.41|61.71|62.33|61.63|14
1654720130000|2022-06-08 20:28:50|62.41|61.71|62.41|61.71|62.41|61.71|62.33|61.63|16
1654720140000|2022-06-08 20:29:00|62.37|61.67|62.38|61.68|62.41|61.71|62.34|61.64|19
1654720150000|2022-06-08 20:29:10|62.39|61.69|62.36|61.66|62.39|61.69|62.35|61.65|13
1654720160000|2022-06-08 20:29:20|62.38|61.68|62.4|61.7|62.42|61.72|62.35|61.65|23
1654720170000|2022-06-08 20:29:30|62.38|61.68|62.4|61.7|62.41|61.71|62.37|61.67|7
1654720180000|2022-06-08 20:29:40|62.41|61.71|62.4|61.7|62.44|61.74|62.38|61.68|13
1654720190000|2022-06-08 20:29:50|62.38|61.68|62.4|61.7|62.44|61.74|62.38|61.68|11
1654720200000|2022-06-08 20:30:00|62.38|61.68|62.47|61.77|62.47|61.77|62.38|61.68|19
1654720210000|2022-06-08 20:30:10|62.44|61.74|62.48|61.78|62.5|61.8|62.44|61.74|14
1654720220000|2022-06-08 20:30:20|62.49|61.79|62.47|61.77|62.49|61.79|62.45|61.75|10
1654720230000|2022-06-08 20:30:30|62.46|61.76|62.45|61.75|62.48|61.78|62.43|61.73|18
1654720240000|2022-06-08 20:30:40|62.46|61.76|62.45|61.75|62.49|61.79|62.44|61.74|16
1654720250000|2022-06-08 20:30:50|62.49|61.79|62.45|61.75|62.49|61.79|62.45|61.75|18
1654720260000|2022-06-08 20:31:00|62.42|61.72|62.5|61.8|62.5|61.8|62.42|61.72|23
1654720270000|2022-06-08 20:31:10|62.46|61.76|62.47|61.77|62.5|61.8|62.45|61.75|15
1654720280000|2022-06-08 20:31:20|62.46|61.76|62.48|61.78|62.48|61.78|62.46|61.76|15
1654720290000|2022-06-08 20:31:30|62.47|61.77|62.46|61.76|62.49|61.79|62.46|61.76|14
1654720300000|2022-06-08 20:31:40|62.47|61.77|62.48|61.78|62.53|61.83|62.47|61.77|16
1654720310000|2022-06-08 20:31:50|62.49|61.79|62.47|61.77|62.5|61.8|62.45|61.75|17
1654720320000|2022-06-08 20:32:00|62.46|61.76|62.48|61.78|62.49|61.79|62.46|61.76|27
1654720330000|2022-06-08 20:32:10|62.49|61.79|62.49|61.79|62.5|61.8|62.46|61.76|24
1654720340000|2022-06-08 20:32:20|62.5|61.8|62.49|61.79|62.51|61.81|62.46|61.76|20
1654720350000|2022-06-08 20:32:30|62.48|61.78|62.5|61.8|62.5|61.8|62.47|61.77|20
1654720360000|2022-06-08 20:32:40|62.53|61.83|62.47|61.77|62.53|61.83|62.46|61.76|10
1654720370000|2022-06-08 20:32:50|62.48|61.78|62.46|61.76|62.48|61.78|62.46|61.76|9
1654720380000|2022-06-08 20:33:00|62.47|61.77|62.45|61.75|62.47|61.77|62.45|61.75|5
1654720390000|2022-06-08 20:33:10|62.47|61.77|62.47|61.77|62.5|61.8|62.46|61.76|8
1654720400000|2022-06-08 20:33:20|62.48|61.78|62.47|61.77|62.49|61.79|62.46|61.76|18
1654720410000|2022-06-08 20:33:30|62.49|61.79|62.47|61.77|62.51|61.81|62.46|61.76|20
1654720420000|2022-06-08 20:33:40|62.48|61.78|62.48|61.78|62.49|61.79|62.46|61.76|21
1654720430000|2022-06-08 20:33:50|62.47|61.77|62.47|61.77|62.5|61.8|62.47|61.77|12
1654720440000|2022-06-08 20:34:00|62.48|61.78|62.46|61.76|62.5|61.8|62.45|61.75|20
1654720450000|2022-06-08 20:34:10|62.49|61.79|62.46|61.76|62.49|61.79|62.44|61.74|8
1654720460000|2022-06-08 20:34:20|62.47|61.77|62.45|61.75|62.5|61.8|62.45|61.75|12
1654720470000|2022-06-08 20:34:30|62.48|61.78|62.41|61.71|62.48|61.78|62.39|61.69|17
1654720480000|2022-06-08 20:34:40|62.42|61.72|62.44|61.74|62.44|61.74|62.41|61.71|17
1654720490000|2022-06-08 20:34:50|62.42|61.72|62.42|61.72|62.44|61.74|62.4|61.7|15
1654720500000|2022-06-08 20:35:00|62.44|61.74|62.39|61.69|62.44|61.74|62.37|61.67|18
1654720510000|2022-06-08 20:35:10|62.37|61.67|62.39|61.69|62.4|61.7|62.34|61.64|10
1654720520000|2022-06-08 20:35:20|62.42|61.72|62.38|61.68|62.42|61.72|62.34|61.64|19
1654720530000|2022-06-08 20:35:30|62.36|61.66|62.38|61.68|62.41|61.71|62.33|61.63|23
1654720540000|2022-06-08 20:35:40|62.36|61.66|62.4|61.7|62.41|61.71|62.32|61.62|25
1654720550000|2022-06-08 20:35:50|62.38|61.68|62.31|61.61|62.4|61.7|62.3|61.6|25
1654720560000|2022-06-08 20:36:00|62.29|61.59|62.32|61.62|62.33|61.63|62.29|61.59|9
1654720570000|2022-06-08 20:36:10|62.31|61.61|62.35|61.65|62.37|61.67|62.31|61.61|10
1654720580000|2022-06-08 20:36:20|62.32|61.62|62.3|61.6|62.37|61.67|62.28|61.58|23
1654720590000|2022-06-08 20:36:30|62.33|61.63|62.3|61.6|62.33|61.63|62.29|61.59|8
1654720600000|2022-06-08 20:36:40|62.28|61.58|62.32|61.62|62.34|61.64|62.27|61.57|18
1654720610000|2022-06-08 20:36:50|62.31|61.61|62.28|61.58|62.34|61.64|62.26|61.56|20
1654720620000|2022-06-08 20:37:00|62.3|61.6|62.35|61.65|62.35|61.65|62.26|61.56|20
1654720630000|2022-06-08 20:37:10|62.36|61.66|62.37|61.67|62.4|61.7|62.34|61.64|15
1654720640000|2022-06-08 20:37:20|62.4|61.7|62.35|61.65|62.4|61.7|62.34|61.64|15
1654720650000|2022-06-08 20:37:30|62.37|61.67|62.38|61.68|62.38|61.68|62.33|61.63|11
1654720660000|2022-06-08 20:37:40|62.37|61.67|62.36|61.66|62.4|61.7|62.33|61.63|14
1654720670000|2022-06-08 20:37:50|62.35|61.65|62.36|61.66|62.37|61.67|62.35|61.65|10
1654720680000|2022-06-08 20:38:00|62.35|61.65|62.39|61.69|62.41|61.71|62.3|61.6|15
1654720690000|2022-06-08 20:38:10|62.35|61.65|62.36|61.66|62.41|61.71|62.35|61.65|14
1654720700000|2022-06-08 20:38:20|62.35|61.65|62.37|61.67|62.38|61.68|62.32|61.62|16
1654720710000|2022-06-08 20:38:30|62.4|61.7|62.39|61.69|62.4|61.7|62.35|61.65|23
1654720720000|2022-06-08 20:38:40|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|5
1654720730000|2022-06-08 20:38:50|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|4
1654720740000|2022-06-08 20:39:00|62.38|61.68|62.4|61.7|62.41|61.71|62.37|61.67|9
1654720750000|2022-06-08 20:39:10|62.39|61.69|62.43|61.73|62.44|61.74|62.37|61.67|11
1654720760000|2022-06-08 20:39:20|62.42|61.72|62.5|61.8|62.5|61.8|62.42|61.72|16
1654720770000|2022-06-08 20:39:30|62.51|61.81|62.53|61.83|62.55|61.85|62.5|61.8|19
1654720780000|2022-06-08 20:39:40|62.54|61.84|62.52|61.82|62.55|61.85|62.47|61.77|23
1654720790000|2022-06-08 20:39:50|62.53|61.83|62.57|61.87|62.59|61.89|62.53|61.83|20
1654720800000|2022-06-08 20:40:00|62.56|61.86|62.55|61.85|62.58|61.88|62.5|61.8|23
1654720810000|2022-06-08 20:40:10|62.48|61.78|62.51|61.81|62.53|61.83|62.48|61.78|21
1654720820000|2022-06-08 20:40:20|62.49|61.79|62.48|61.78|62.52|61.82|62.48|61.78|14
1654720830000|2022-06-08 20:40:30|62.46|61.76|62.48|61.78|62.52|61.82|62.44|61.74|21
1654720840000|2022-06-08 20:40:40|62.45|61.75|62.48|61.78|62.5|61.8|62.45|61.75|19
1654720850000|2022-06-08 20:40:50|62.49|61.79|62.44|61.74|62.49|61.79|62.42|61.72|16
1654720860000|2022-06-08 20:41:00|62.43|61.73|62.46|61.76|62.49|61.79|62.43|61.73|14
1654720870000|2022-06-08 20:41:10|62.5|61.8|62.44|61.74|62.5|61.8|62.42|61.72|16
1654720880000|2022-06-08 20:41:20|62.43|61.73|62.42|61.72|62.46|61.76|62.4|61.7|7
1654720890000|2022-06-08 20:41:30|62.43|61.73|62.43|61.73|62.46|61.76|62.41|61.71|10
1654720900000|2022-06-08 20:41:40|62.42|61.72|62.39|61.69|62.49|61.79|62.38|61.68|12
1654720910000|2022-06-08 20:41:50|62.42|61.72|62.4|61.7|62.45|61.75|62.38|61.68|19
1654720920000|2022-06-08 20:42:00|62.41|61.71|62.45|61.75|62.48|61.78|62.41|61.71|15
1654720930000|2022-06-08 20:42:10|62.46|61.76|62.47|61.77|62.47|61.77|62.38|61.68|25
1654720940000|2022-06-08 20:42:20|62.45|61.75|62.44|61.74|62.49|61.79|62.42|61.72|22
1654720950000|2022-06-08 20:42:30|62.45|61.75|62.46|61.76|62.48|61.78|62.44|61.74|8
1654720960000|2022-06-08 20:42:40|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|7
1654720970000|2022-06-08 20:42:50|62.49|61.79|62.47|61.77|62.49|61.79|62.47|61.77|2
1654720980000|2022-06-08 20:43:00|62.46|61.76|62.47|61.77|62.48|61.78|62.43|61.73|6
1654720990000|2022-06-08 20:43:10|62.44|61.74|62.47|61.77|62.48|61.78|62.43|61.73|14
1654721000000|2022-06-08 20:43:20|62.46|61.76|62.46|61.76|62.47|61.77|62.44|61.74|9
1654721010000|2022-06-08 20:43:30|62.47|61.77|62.46|61.76|62.5|61.8|62.43|61.73|21
1654721020000|2022-06-08 20:43:40|62.45|61.75|62.46|61.76|62.47|61.77|62.44|61.74|10
1654721030000|2022-06-08 20:43:50|62.47|61.77|62.46|61.76|62.47|61.77|62.44|61.74|5
1654721040000|2022-06-08 20:44:00|62.47|61.77|62.46|61.76|62.48|61.78|62.43|61.73|11
1654721050000|2022-06-08 20:44:10|62.45|61.75|62.45|61.75|62.47|61.77|62.45|61.75|10
1654721060000|2022-06-08 20:44:20|62.44|61.74|62.44|61.74|62.46|61.76|62.43|61.73|13
1654721070000|2022-06-08 20:44:30|62.45|61.75|62.44|61.74|62.47|61.77|62.44|61.74|15
1654721080000|2022-06-08 20:44:40|62.45|61.75|62.46|61.76|62.46|61.76|62.43|61.73|10
1654721090000|2022-06-08 20:44:50|62.45|61.75|62.43|61.73|62.46|61.76|62.43|61.73|7
1654721100000|2022-06-08 20:45:00|62.45|61.75|62.38|61.68|62.48|61.78|62.38|61.68|11
1654721110000|2022-06-08 20:45:10|62.41|61.71|62.4|61.7|62.45|61.75|62.4|61.7|14
1654721120000|2022-06-08 20:45:20|62.39|61.69|62.41|61.71|62.42|61.72|62.39|61.69|11
1654721130000|2022-06-08 20:45:30|62.42|61.72|62.4|61.7|62.42|61.72|62.39|61.69|11
1654721140000|2022-06-08 20:45:40|62.41|61.71|62.4|61.7|62.42|61.72|62.39|61.69|15
1654721150000|2022-06-08 20:45:50|62.42|61.72|62.38|61.68|62.42|61.72|62.36|61.66|13
1654721160000|2022-06-08 20:46:00|62.37|61.67|62.39|61.69|62.39|61.69|62.36|61.66|19
1654721170000|2022-06-08 20:46:10|62.38|61.68|62.38|61.68|62.4|61.7|62.38|61.68|13
1654721180000|2022-06-08 20:46:20|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|4
1654721190000|2022-06-08 20:46:30|62.41|61.71|62.39|61.69|62.41|61.71|62.38|61.68|14
1654721200000|2022-06-08 20:46:40|62.38|61.68|62.4|61.7|62.41|61.71|62.36|61.66|6
1654721210000|2022-06-08 20:46:50|62.41|61.71|62.36|61.66|62.44|61.74|62.36|61.66|8
1654721220000|2022-06-08 20:47:00|62.37|61.67|62.34|61.64|62.41|61.71|62.34|61.64|14
1654721230000|2022-06-08 20:47:10|62.35|61.65|62.39|61.69|62.43|61.73|62.35|61.65|18
1654721240000|2022-06-08 20:47:20|62.4|61.7|62.38|61.68|62.4|61.7|62.37|61.67|9
1654721250000|2022-06-08 20:47:30|62.37|61.67|62.4|61.7|62.43|61.73|62.37|61.67|12
1654721260000|2022-06-08 20:47:40|62.43|61.73|62.39|61.69|62.43|61.73|62.39|61.69|4
1654721270000|2022-06-08 20:47:50|62.4|61.7|62.37|61.67|62.4|61.7|62.36|61.66|14
1654721280000|2022-06-08 20:48:00|62.33|61.63|62.35|61.65|62.36|61.66|62.32|61.62|10
1654721290000|2022-06-08 20:48:10|62.34|61.64|62.37|61.67|62.37|61.67|62.33|61.63|11
1654721300000|2022-06-08 20:48:20|62.36|61.66|62.35|61.65|62.39|61.69|62.34|61.64|17
1654721310000|2022-06-08 20:48:30|62.36|61.66|62.36|61.66|62.37|61.67|62.36|61.66|5
1654721320000|2022-06-08 20:48:40|62.37|61.67|62.34|61.64|62.37|61.67|62.33|61.63|7
1654721330000|2022-06-08 20:48:50|62.33|61.63|62.33|61.63|62.34|61.64|62.32|61.62|7
1654721340000|2022-06-08 20:49:00|62.35|61.65|62.35|61.65|62.4|61.7|62.33|61.63|18
1654721350000|2022-06-08 20:49:10|62.36|61.66|62.38|61.68|62.39|61.69|62.33|61.63|23
1654721360000|2022-06-08 20:49:20|62.37|61.67|62.38|61.68|62.38|61.68|62.36|61.66|14
1654721370000|2022-06-08 20:49:30|62.39|61.69|62.37|61.67|62.42|61.72|62.37|61.67|17
1654721380000|2022-06-08 20:49:40|62.38|61.68|62.39|61.69|62.4|61.7|62.37|61.67|8
1654721390000|2022-06-08 20:49:50|62.42|61.72|62.43|61.73|62.46|61.76|62.42|61.72|22
1654721400000|2022-06-08 20:50:00|62.44|61.74|62.46|61.76|62.46|61.76|62.41|61.71|20
1654721410000|2022-06-08 20:50:10|62.43|61.73|62.4|61.7|62.45|61.75|62.37|61.67|16
1654721420000|2022-06-08 20:50:20|62.39|61.69|62.4|61.7|62.43|61.73|62.39|61.69|19
1654721430000|2022-06-08 20:50:30|62.39|61.69|62.41|61.71|62.41|61.71|62.39|61.69|8
1654721440000|2022-06-08 20:50:40|62.43|61.73|62.38|61.68|62.43|61.73|62.36|61.66|17
1654721450000|2022-06-08 20:50:50|62.37|61.67|62.39|61.69|62.42|61.72|62.36|61.66|15
1654721460000|2022-06-08 20:51:00|62.38|61.68|62.37|61.67|62.41|61.71|62.37|61.67|14
1654721470000|2022-06-08 20:51:10|62.38|61.68|62.38|61.68|62.38|61.68|62.35|61.65|13
1654721480000|2022-06-08 20:51:20|62.36|61.66|62.37|61.67|62.38|61.68|62.35|61.65|21
1654721490000|2022-06-08 20:51:30|62.38|61.68|62.39|61.69|62.39|61.69|62.35|61.65|15
1654721500000|2022-06-08 20:51:40|62.36|61.66|62.35|61.65|62.39|61.69|62.34|61.64|16
1654721510000|2022-06-08 20:51:50|62.36|61.66|62.37|61.67|62.41|61.71|62.33|61.63|19
1654721520000|2022-06-08 20:52:00|62.38|61.68|62.4|61.7|62.41|61.71|62.36|61.66|13
1654721530000|2022-06-08 20:52:10|62.36|61.66|62.36|61.66|62.41|61.71|62.33|61.63|13
1654721540000|2022-06-08 20:52:20|62.37|61.67|62.35|61.65|62.37|61.67|62.31|61.61|14
1654721550000|2022-06-08 20:52:30|62.34|61.64|62.34|61.64|62.35|61.65|62.32|61.62|12
1654721560000|2022-06-08 20:52:40|62.33|61.63|62.35|61.65|62.39|61.69|62.33|61.63|9
1654721570000|2022-06-08 20:52:50|62.36|61.66|62.37|61.67|62.4|61.7|62.36|61.66|11
1654721580000|2022-06-08 20:53:00|62.39|61.69|62.4|61.7|62.4|61.7|62.36|61.66|9
1654721590000|2022-06-08 20:53:10|62.38|61.68|62.38|61.68|62.38|61.68|62.36|61.66|5
1654721600000|2022-06-08 20:53:20|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|8
1654721610000|2022-06-08 20:53:30|62.38|61.68|62.39|61.69|62.41|61.71|62.37|61.67|16
1654721620000|2022-06-08 20:53:40|62.4|61.7|62.4|61.7|62.41|61.71|62.39|61.69|10
1654721630000|2022-06-08 20:53:50|62.38|61.68|62.38|61.68|62.42|61.72|62.38|61.68|11
1654721640000|2022-06-08 20:54:00|62.39|61.69|62.39|61.69|62.43|61.73|62.38|61.68|7
1654721650000|2022-06-08 20:54:10|62.41|61.71|62.41|61.71|62.43|61.73|62.39|61.69|5
1654721660000|2022-06-08 20:54:20|62.38|61.68|62.4|61.7|62.42|61.72|62.38|61.68|10
1654721670000|2022-06-08 20:54:30|62.42|61.72|62.42|61.72|62.42|61.72|62.42|61.72|1
1654721680000|2022-06-08 20:54:40|62.41|61.71|62.42|61.72|62.44|61.74|62.4|61.7|8
1654721690000|2022-06-08 20:54:50|62.43|61.73|62.43|61.73|62.43|61.73|62.4|61.7|8
1654721700000|2022-06-08 20:55:00|62.42|61.72|62.49|61.79|62.51|61.81|62.42|61.72|18
1654721710000|2022-06-08 20:55:10|62.46|61.76|62.41|61.71|62.5|61.8|62.41|61.71|21
1654721720000|2022-06-08 20:55:20|62.4|61.7|62.39|61.69|62.41|61.71|62.39|61.69|10
1654721730000|2022-06-08 20:55:30|62.4|61.7|62.39|61.69|62.41|61.71|62.38|61.68|8
1654721740000|2022-06-08 20:55:40|62.38|61.68|62.41|61.71|62.41|61.71|62.38|61.68|10
1654721750000|2022-06-08 20:55:50|62.38|61.68|62.4|61.7|62.42|61.72|62.38|61.68|7
1654721760000|2022-06-08 20:56:00|62.41|61.71|62.41|61.71|62.43|61.73|62.4|61.7|7
1654721770000|2022-06-08 20:56:10|62.39|61.69|62.41|61.71|62.42|61.72|62.38|61.68|11
1654721780000|2022-06-08 20:56:20|62.4|61.7|62.39|61.69|62.41|61.71|62.38|61.68|14
1654721790000|2022-06-08 20:56:30|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|2
1654721800000|2022-06-08 20:56:40|62.39|61.69|62.41|61.71|62.42|61.72|62.39|61.69|9
1654721810000|2022-06-08 20:56:50|62.43|61.73|62.42|61.72|62.43|61.73|62.41|61.71|4
1654721820000|2022-06-08 20:57:00|62.41|61.71|62.41|61.71|62.42|61.72|62.39|61.69|9
1654721830000|2022-06-08 20:57:10|62.39|61.69|62.4|61.7|62.42|61.72|62.37|61.67|11
1654721840000|2022-06-08 20:57:20|62.38|61.68|62.41|61.71|62.42|61.72|62.37|61.67|13
1654721850000|2022-06-08 20:57:30|62.4|61.7|62.39|61.69|62.4|61.7|62.36|61.66|6
1654721860000|2022-06-08 20:57:40|62.38|61.68|62.38|61.68|62.42|61.72|62.35|61.65|14
1654721870000|2022-06-08 20:57:50|62.41|61.71|62.42|61.72|62.42|61.72|62.36|61.66|9
1654721880000|2022-06-08 20:58:00|62.39|61.69|62.36|61.66|62.42|61.72|62.35|61.65|10
1654721890000|2022-06-08 20:58:10|62.37|61.67|62.37|61.67|62.38|61.68|62.35|61.65|16
1654721900000|2022-06-08 20:58:20|62.34|61.64|62.32|61.62|62.34|61.64|62.3|61.6|12
1654721910000|2022-06-08 20:58:30|62.33|61.63|62.32|61.62|62.34|61.64|62.28|61.58|18
1654721920000|2022-06-08 20:58:40|62.31|61.61|62.32|61.62|62.33|61.63|62.31|61.61|7
1654721930000|2022-06-08 20:58:50|62.33|61.63|62.33|61.63|62.34|61.64|62.3|61.6|9
1654721940000|2022-06-08 20:59:00|62.3|61.6|62.3|61.6|62.34|61.64|62.29|61.59|12
1654721950000|2022-06-08 20:59:10|62.29|61.59|62.3|61.6|62.32|61.62|62.25|61.55|14
1654721960000|2022-06-08 20:59:20|62.31|61.61|62.3|61.6|62.31|61.61|62.28|61.58|7
1654721970000|2022-06-08 20:59:30|62.29|61.59|62.31|61.61|62.31|61.61|62.29|61.59|9
1654721980000|2022-06-08 20:59:40|62.3|61.6|62.3|61.6|62.31|61.61|62.29|61.59|7
1654722000000|2022-06-08 21:00:00|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|3
1654722010000|2022-06-08 21:00:10|62.3|61.6|62.32|61.62|62.32|61.62|62.29|61.59|7
1654722020000|2022-06-08 21:00:20|62.31|61.61|62.31|61.61|62.32|61.62|62.31|61.61|3
1654722030000|2022-06-08 21:00:30|62.32|61.62|62.31|61.61|62.32|61.62|62.31|61.61|4
1654722040000|2022-06-08 21:00:40|62.32|61.62|62.31|61.61|62.32|61.62|62.31|61.61|2
1654722060000|2022-06-08 21:01:00|62.32|61.62|62.36|61.66|62.36|61.66|62.31|61.61|5
1654722070000|2022-06-08 21:01:10|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|6
1654722080000|2022-06-08 21:01:20|62.37|61.67|62.37|61.67|62.37|61.67|62.37|61.67|1
1654722090000|2022-06-08 21:01:30|62.38|61.68|62.37|61.67|62.38|61.68|62.37|61.67|4
1654722100000|2022-06-08 21:01:40|62.36|61.66|62.36|61.66|62.37|61.67|62.36|61.66|7
1654722110000|2022-06-08 21:01:50|62.35|61.65|62.32|61.62|62.35|61.65|62.31|61.61|6
1654722120000|2022-06-08 21:02:00|62.33|61.63|62.36|61.66|62.36|61.66|62.33|61.63|3
1654722130000|2022-06-08 21:02:10|62.35|61.65|62.35|61.65|62.36|61.66|62.35|61.65|7
1654722140000|2022-06-08 21:02:20|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|4
1654722150000|2022-06-08 21:02:30|62.36|61.66|62.36|61.66|62.36|61.66|62.35|61.65|3
1654722160000|2022-06-08 21:02:40|62.35|61.65|62.36|61.66|62.36|61.66|62.35|61.65|2
1654722170000|2022-06-08 21:02:50|62.35|61.65|62.35|61.65|62.35|61.65|62.35|61.65|1
1654722190000|2022-06-08 21:03:10|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|8
1654722200000|2022-06-08 21:03:20|62.36|61.66|62.36|61.66|62.36|61.66|62.35|61.65|3
1654722210000|2022-06-08 21:03:30|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|2
1654722220000|2022-06-08 21:03:40|62.37|61.67|62.38|61.68|62.38|61.68|62.37|61.67|4
1654722230000|2022-06-08 21:03:50|62.39|61.69|62.45|61.75|62.46|61.76|62.39|61.69|7
1654722240000|2022-06-08 21:04:00|62.44|61.74|62.41|61.71|62.44|61.74|62.4|61.7|6
1654722250000|2022-06-08 21:04:10|62.46|61.76|62.46|61.76|62.48|61.78|62.46|61.76|7
1654722260000|2022-06-08 21:04:20|62.45|61.75|62.41|61.71|62.45|61.75|62.41|61.71|8
1654722280000|2022-06-08 21:04:40|62.4|61.7|62.39|61.69|62.41|61.71|62.39|61.69|6
1654722290000|2022-06-08 21:04:50|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|2
1654722300000|2022-06-08 21:05:00|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|3
1654722310000|2022-06-08 21:05:10|62.41|61.71|62.4|61.7|62.41|61.71|62.4|61.7|6
1654722320000|2022-06-08 21:05:20|62.41|61.71|62.41|61.71|62.41|61.71|62.41|61.71|1
1654722330000|2022-06-08 21:05:30|62.4|61.7|62.39|61.69|62.4|61.7|62.38|61.68|4
1654722340000|2022-06-08 21:05:40|62.38|61.68|62.32|61.62|62.38|61.68|62.31|61.61|6
1654722350000|2022-06-08 21:05:50|62.31|61.61|62.36|61.66|62.36|61.66|62.31|61.61|11
1654722360000|2022-06-08 21:06:00|62.35|61.65|62.35|61.65|62.36|61.66|62.34|61.64|9
1654722370000|2022-06-08 21:06:10|62.36|61.66|62.35|61.65|62.36|61.66|62.34|61.64|4
1654722380000|2022-06-08 21:06:20|62.36|61.66|62.29|61.59|62.36|61.66|62.29|61.59|9
1654722390000|2022-06-08 21:06:30|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|5
1654722400000|2022-06-08 21:06:40|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|5
1654722410000|2022-06-08 21:06:50|62.3|61.6|62.3|61.6|62.3|61.6|62.3|61.6|1
1654722420000|2022-06-08 21:07:00|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|14
1654722430000|2022-06-08 21:07:10|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|7
1654722440000|2022-06-08 21:07:20|62.3|61.6|62.26|61.56|62.3|61.6|62.26|61.56|5
1654722450000|2022-06-08 21:07:30|62.27|61.57|62.27|61.57|62.27|61.57|62.26|61.56|5
1654722460000|2022-06-08 21:07:40|62.26|61.56|62.26|61.56|62.26|61.56|62.26|61.56|1
1654722470000|2022-06-08 21:07:50|62.27|61.57|62.26|61.56|62.27|61.57|62.26|61.56|2
1654722480000|2022-06-08 21:08:00|62.27|61.57|62.26|61.56|62.27|61.57|62.26|61.56|2
1654722490000|2022-06-08 21:08:10|62.27|61.57|62.28|61.58|62.29|61.59|62.27|61.57|4
1654722500000|2022-06-08 21:08:20|62.27|61.57|62.27|61.57|62.28|61.58|62.27|61.57|3
1654722510000|2022-06-08 21:08:30|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|8
1654722520000|2022-06-08 21:08:40|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|18
1654722530000|2022-06-08 21:08:50|62.28|61.58|62.27|61.57|62.29|61.59|62.27|61.57|8
1654722540000|2022-06-08 21:09:00|62.28|61.58|62.28|61.58|62.28|61.58|62.27|61.57|5
1654722550000|2022-06-08 21:09:10|62.29|61.59|62.28|61.58|62.29|61.59|62.28|61.58|4
1654722560000|2022-06-08 21:09:20|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|3
1654722590000|2022-06-08 21:09:50|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|3
1654722600000|2022-06-08 21:10:00|62.31|61.61|62.31|61.61|62.31|61.61|62.28|61.58|7
1654722610000|2022-06-08 21:10:10|62.32|61.62|62.31|61.61|62.32|61.62|62.29|61.59|8
1654722620000|2022-06-08 21:10:20|62.3|61.6|62.31|61.61|62.32|61.62|62.29|61.59|9
1654722630000|2022-06-08 21:10:30|62.32|61.62|62.31|61.61|62.32|61.62|62.3|61.6|6
1654722640000|2022-06-08 21:10:40|62.29|61.59|62.31|61.61|62.32|61.62|62.29|61.59|6
1654722650000|2022-06-08 21:10:50|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|3
1654722660000|2022-06-08 21:11:00|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|3
1654722670000|2022-06-08 21:11:10|62.3|61.6|62.25|61.55|62.31|61.61|62.25|61.55|15
1654722680000|2022-06-08 21:11:20|62.29|61.59|62.3|61.6|62.31|61.61|62.26|61.56|18
1654722690000|2022-06-08 21:11:30|62.28|61.58|62.29|61.59|62.32|61.62|62.28|61.58|8
1654722700000|2022-06-08 21:11:40|62.3|61.6|62.31|61.61|62.31|61.61|62.28|61.58|10
1654722710000|2022-06-08 21:11:50|62.3|61.6|62.31|61.61|62.32|61.62|62.29|61.59|8
1654722720000|2022-06-08 21:12:00|62.3|61.6|62.29|61.59|62.31|61.61|62.26|61.56|15
1654722730000|2022-06-08 21:12:10|62.3|61.6|62.29|61.59|62.31|61.61|62.27|61.57|12
1654722740000|2022-06-08 21:12:20|62.3|61.6|62.3|61.6|62.3|61.6|62.29|61.59|5
1654722750000|2022-06-08 21:12:30|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|8
1654722760000|2022-06-08 21:12:40|62.29|61.59|62.29|61.59|62.3|61.6|62.28|61.58|6
1654722770000|2022-06-08 21:12:50|62.3|61.6|62.3|61.6|62.3|61.6|62.27|61.57|5
1654722780000|2022-06-08 21:13:00|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|4
1654722790000|2022-06-08 21:13:10|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|6
1654722800000|2022-06-08 21:13:20|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|8
1654722810000|2022-06-08 21:13:30|62.31|61.61|62.3|61.6|62.31|61.61|62.29|61.59|5
1654722820000|2022-06-08 21:13:40|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|5
1654722830000|2022-06-08 21:13:50|62.3|61.6|62.4|61.7|62.4|61.7|62.3|61.6|17
1654722840000|2022-06-08 21:14:00|62.38|61.68|62.41|61.71|62.41|61.71|62.36|61.66|17
1654722850000|2022-06-08 21:14:10|62.38|61.68|62.37|61.67|62.41|61.71|62.35|61.65|18
1654722860000|2022-06-08 21:14:20|62.38|61.68|62.4|61.7|62.4|61.7|62.37|61.67|5
1654722870000|2022-06-08 21:14:30|62.39|61.69|62.4|61.7|62.41|61.71|62.38|61.68|11
1654722880000|2022-06-08 21:14:40|62.39|61.69|62.41|61.71|62.41|61.71|62.38|61.68|8
1654722890000|2022-06-08 21:14:50|62.4|61.7|62.37|61.67|62.4|61.7|62.34|61.64|7
1654722900000|2022-06-08 21:15:00|62.36|61.66|62.36|61.66|62.36|61.66|62.36|61.66|1
1654722910000|2022-06-08 21:15:10|62.37|61.67|62.34|61.64|62.37|61.67|62.32|61.62|13
1654722920000|2022-06-08 21:15:20|62.37|61.67|62.36|61.66|62.39|61.69|62.33|61.63|14
1654722930000|2022-06-08 21:15:30|62.37|61.67|62.34|61.64|62.37|61.67|62.34|61.64|4
1654722940000|2022-06-08 21:15:40|62.37|61.67|62.37|61.67|62.37|61.67|62.33|61.63|10
1654722950000|2022-06-08 21:15:50|62.38|61.68|62.38|61.68|62.38|61.68|62.34|61.64|15
1654722960000|2022-06-08 21:16:00|62.37|61.67|62.35|61.65|62.38|61.68|62.33|61.63|18
1654722970000|2022-06-08 21:16:10|62.34|61.64|62.4|61.7|62.4|61.7|62.32|61.62|21
1654722980000|2022-06-08 21:16:20|62.39|61.69|62.39|61.69|62.4|61.7|62.36|61.66|17
1654722990000|2022-06-08 21:16:30|62.4|61.7|62.39|61.69|62.41|61.71|62.38|61.68|10
1654723000000|2022-06-08 21:16:40|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|4
1654723010000|2022-06-08 21:16:50|62.36|61.66|62.37|61.67|62.4|61.7|62.36|61.66|8
1654723020000|2022-06-08 21:17:00|62.4|61.7|62.4|61.7|62.4|61.7|62.36|61.66|12
1654723030000|2022-06-08 21:17:10|62.39|61.69|62.39|61.69|62.4|61.7|62.37|61.67|8
1654723040000|2022-06-08 21:17:20|62.4|61.7|62.38|61.68|62.4|61.7|62.38|61.68|9
1654723050000|2022-06-08 21:17:30|62.39|61.69|62.39|61.69|62.4|61.7|62.39|61.69|3
1654723060000|2022-06-08 21:17:40|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|2
1654723070000|2022-06-08 21:17:50|62.4|61.7|62.38|61.68|62.4|61.7|62.36|61.66|9
1654723080000|2022-06-08 21:18:00|62.39|61.69|62.39|61.69|62.4|61.7|62.38|61.68|13
1654723090000|2022-06-08 21:18:10|62.38|61.68|62.36|61.66|62.4|61.7|62.36|61.66|17
1654723100000|2022-06-08 21:18:20|62.39|61.69|62.39|61.69|62.4|61.7|62.38|61.68|13
1654723110000|2022-06-08 21:18:30|62.38|61.68|62.4|61.7|62.41|61.71|62.38|61.68|8
1654723120000|2022-06-08 21:18:40|62.39|61.69|62.4|61.7|62.4|61.7|62.38|61.68|6
1654723130000|2022-06-08 21:18:50|62.39|61.69|62.41|61.71|62.41|61.71|62.38|61.68|7
1654723140000|2022-06-08 21:19:00|62.4|61.7|62.39|61.69|62.4|61.7|62.37|61.67|7
1654723150000|2022-06-08 21:19:10|62.4|61.7|62.4|61.7|62.4|61.7|62.38|61.68|11
1654723160000|2022-06-08 21:19:20|62.39|61.69|62.4|61.7|62.4|61.7|62.39|61.69|4
1654723170000|2022-06-08 21:19:30|62.39|61.69|62.4|61.7|62.4|61.7|62.39|61.69|2
1654723190000|2022-06-08 21:19:50|62.39|61.69|62.4|61.7|62.41|61.71|62.39|61.69|5
1654723200000|2022-06-08 21:20:00|62.41|61.71|62.39|61.69|62.41|61.71|62.36|61.66|13
1654723210000|2022-06-08 21:20:10|62.37|61.67|62.4|61.7|62.4|61.7|62.37|61.67|5
1654723220000|2022-06-08 21:20:20|62.39|61.69|62.39|61.69|62.41|61.71|62.36|61.66|16
1654723230000|2022-06-08 21:20:30|62.4|61.7|62.4|61.7|62.4|61.7|62.36|61.66|11
1654723240000|2022-06-08 21:20:40|62.39|61.69|62.39|61.69|62.4|61.7|62.36|61.66|5
1654723250000|2022-06-08 21:20:50|62.4|61.7|62.4|61.7|62.41|61.71|62.39|61.69|11
1654723260000|2022-06-08 21:21:00|62.41|61.71|62.39|61.69|62.41|61.71|62.37|61.67|6
1654723270000|2022-06-08 21:21:10|62.4|61.7|62.38|61.68|62.4|61.7|62.38|61.68|10
1654723280000|2022-06-08 21:21:20|62.39|61.69|62.39|61.69|62.4|61.7|62.38|61.68|7
1654723290000|2022-06-08 21:21:30|62.38|61.68|62.38|61.68|62.41|61.71|62.38|61.68|7
1654723300000|2022-06-08 21:21:40|62.39|61.69|62.4|61.7|62.4|61.7|62.35|61.65|13
1654723310000|2022-06-08 21:21:50|62.39|61.69|62.38|61.68|62.4|61.7|62.38|61.68|6
1654723320000|2022-06-08 21:22:00|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|6
1654723330000|2022-06-08 21:22:10|62.4|61.7|62.39|61.69|62.41|61.71|62.38|61.68|8
1654723340000|2022-06-08 21:22:20|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|2
1654723350000|2022-06-08 21:22:30|62.36|61.66|62.39|61.69|62.4|61.7|62.36|61.66|4
1654723360000|2022-06-08 21:22:40|62.38|61.68|62.39|61.69|62.4|61.7|62.38|61.68|4
1654723370000|2022-06-08 21:22:50|62.38|61.68|62.41|61.71|62.41|61.71|62.38|61.68|2
1654723380000|2022-06-08 21:23:00|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|5
1654723390000|2022-06-08 21:23:10|62.4|61.7|62.38|61.68|62.4|61.7|62.38|61.68|7
1654723400000|2022-06-08 21:23:20|62.39|61.69|62.4|61.7|62.4|61.7|62.35|61.65|10
1654723410000|2022-06-08 21:23:30|62.36|61.66|62.41|61.71|62.43|61.73|62.36|61.66|15
1654723420000|2022-06-08 21:23:40|62.4|61.7|62.39|61.69|62.41|61.71|62.39|61.69|4
1654723430000|2022-06-08 21:23:50|62.41|61.71|62.41|61.71|62.43|61.73|62.38|61.68|13
1654723440000|2022-06-08 21:24:00|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|10
1654723450000|2022-06-08 21:24:10|62.39|61.69|62.41|61.71|62.43|61.73|62.39|61.69|6
1654723460000|2022-06-08 21:24:20|62.39|61.69|62.43|61.73|62.43|61.73|62.39|61.69|10
1654723470000|2022-06-08 21:24:30|62.42|61.72|62.42|61.72|62.42|61.72|62.4|61.7|4
1654723480000|2022-06-08 21:24:40|62.43|61.73|62.42|61.72|62.43|61.73|62.42|61.72|2
1654723490000|2022-06-08 21:24:50|62.41|61.71|62.42|61.72|62.43|61.73|62.4|61.7|8
1654723500000|2022-06-08 21:25:00|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|4
1654723510000|2022-06-08 21:25:10|62.43|61.73|62.41|61.71|62.43|61.73|62.41|61.71|3
1654723520000|2022-06-08 21:25:20|62.4|61.7|62.39|61.69|62.43|61.73|62.39|61.69|12
1654723530000|2022-06-08 21:25:30|62.43|61.73|62.42|61.72|62.43|61.73|62.42|61.72|2
1654723540000|2022-06-08 21:25:40|62.4|61.7|62.42|61.72|62.43|61.73|62.4|61.7|4
1654723550000|2022-06-08 21:25:50|62.43|61.73|62.43|61.73|62.43|61.73|62.43|61.73|1
1654723560000|2022-06-08 21:26:00|62.42|61.72|62.44|61.74|62.45|61.75|62.42|61.72|12
1654723570000|2022-06-08 21:26:10|62.42|61.72|62.43|61.73|62.44|61.74|62.41|61.71|11
1654723590000|2022-06-08 21:26:30|62.41|61.71|62.43|61.73|62.44|61.74|62.41|61.71|4
1654723620000|2022-06-08 21:27:00|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|2
1654723630000|2022-06-08 21:27:10|62.41|61.71|62.42|61.72|62.43|61.73|62.41|61.71|4
1654723640000|2022-06-08 21:27:20|62.43|61.73|62.4|61.7|62.43|61.73|62.4|61.7|7
1654723650000|2022-06-08 21:27:30|62.42|61.72|62.42|61.72|62.43|61.73|62.4|61.7|9
1654723660000|2022-06-08 21:27:40|62.43|61.73|62.42|61.72|62.43|61.73|62.42|61.72|6
1654723670000|2022-06-08 21:27:50|62.39|61.69|62.42|61.72|62.43|61.73|62.39|61.69|4
1654723680000|2022-06-08 21:28:00|62.41|61.71|62.41|61.71|62.42|61.72|62.4|61.7|7
1654723690000|2022-06-08 21:28:10|62.42|61.72|62.42|61.72|62.43|61.73|62.4|61.7|11
1654723700000|2022-06-08 21:28:20|62.41|61.71|62.41|61.71|62.44|61.74|62.41|61.71|11
1654723710000|2022-06-08 21:28:30|62.43|61.73|62.42|61.72|62.43|61.73|62.4|61.7|7
1654723720000|2022-06-08 21:28:40|62.41|61.71|62.44|61.74|62.46|61.76|62.4|61.7|12
1654723730000|2022-06-08 21:28:50|62.42|61.72|62.39|61.69|62.44|61.74|62.39|61.69|7
1654723740000|2022-06-08 21:29:00|62.4|61.7|62.41|61.71|62.42|61.72|62.4|61.7|9
1654723750000|2022-06-08 21:29:10|62.42|61.72|62.42|61.72|62.42|61.72|62.41|61.71|3
1654723760000|2022-06-08 21:29:20|62.41|61.71|62.41|61.71|62.43|61.73|62.41|61.71|5
1654723770000|2022-06-08 21:29:30|62.42|61.72|62.41|61.71|62.43|61.73|62.41|61.71|10
1654723780000|2022-06-08 21:29:40|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|4
1654723810000|2022-06-08 21:30:10|62.42|61.72|62.42|61.72|62.42|61.72|62.41|61.71|3
1654723820000|2022-06-08 21:30:20|62.41|61.71|62.41|61.71|62.42|61.72|62.41|61.71|5
1654723830000|2022-06-08 21:30:30|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|2
1654723840000|2022-06-08 21:30:40|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|2
1654723860000|2022-06-08 21:31:00|62.42|61.72|62.42|61.72|62.43|61.73|62.41|61.71|5
1654723870000|2022-06-08 21:31:10|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|2
1654723880000|2022-06-08 21:31:20|62.41|61.71|62.4|61.7|62.44|61.74|62.4|61.7|8
1654723890000|2022-06-08 21:31:30|62.42|61.72|62.42|61.72|62.42|61.72|62.42|61.72|1
1654723900000|2022-06-08 21:31:40|62.41|61.71|62.41|61.71|62.41|61.71|62.41|61.71|1
1654723910000|2022-06-08 21:31:50|62.4|61.7|62.41|61.71|62.43|61.73|62.39|61.69|6
1654723920000|2022-06-08 21:32:00|62.42|61.72|62.44|61.74|62.45|61.75|62.41|61.71|13
1654723930000|2022-06-08 21:32:10|62.45|61.75|62.45|61.75|62.46|61.76|62.43|61.73|9
1654723940000|2022-06-08 21:32:20|62.44|61.74|62.45|61.75|62.45|61.75|62.43|61.73|6
1654723950000|2022-06-08 21:32:30|62.44|61.74|62.45|61.75|62.45|61.75|62.43|61.73|5
1654723960000|2022-06-08 21:32:40|62.48|61.78|62.45|61.75|62.48|61.78|62.44|61.74|12
1654723970000|2022-06-08 21:32:50|62.44|61.74|62.46|61.76|62.46|61.76|62.44|61.74|3
1654723980000|2022-06-08 21:33:00|62.45|61.75|62.43|61.73|62.46|61.76|62.43|61.73|6
1654723990000|2022-06-08 21:33:10|62.44|61.74|62.47|61.77|62.47|61.77|62.43|61.73|11
1654724000000|2022-06-08 21:33:20|62.46|61.76|62.43|61.73|62.46|61.76|62.42|61.72|9
1654724010000|2022-06-08 21:33:30|62.42|61.72|62.43|61.73|62.43|61.73|62.42|61.72|4
1654724020000|2022-06-08 21:33:40|62.47|61.77|62.46|61.76|62.48|61.78|62.43|61.73|8
1654724030000|2022-06-08 21:33:50|62.43|61.73|62.43|61.73|62.47|61.77|62.43|61.73|12
1654724040000|2022-06-08 21:34:00|62.42|61.72|62.43|61.73|62.44|61.74|62.42|61.72|6
1654724050000|2022-06-08 21:34:10|62.42|61.72|62.42|61.72|62.44|61.74|62.42|61.72|5
1654724060000|2022-06-08 21:34:20|62.43|61.73|62.44|61.74|62.48|61.78|62.43|61.73|5
1654724080000|2022-06-08 21:34:40|62.48|61.78|62.44|61.74|62.48|61.78|62.43|61.73|8
1654724090000|2022-06-08 21:34:50|62.43|61.73|62.48|61.78|62.48|61.78|62.43|61.73|4
1654724100000|2022-06-08 21:35:00|62.45|61.75|62.48|61.78|62.48|61.78|62.44|61.74|3
1654724110000|2022-06-08 21:35:10|62.46|61.76|62.45|61.75|62.46|61.76|62.45|61.75|4
1654724120000|2022-06-08 21:35:20|62.43|61.73|62.48|61.78|62.48|61.78|62.43|61.73|4
1654724130000|2022-06-08 21:35:30|62.47|61.77|62.45|61.75|62.49|61.79|62.45|61.75|8
1654724140000|2022-06-08 21:35:40|62.47|61.77|62.44|61.74|62.49|61.79|62.43|61.73|8
1654724150000|2022-06-08 21:35:50|62.43|61.73|62.45|61.75|62.45|61.75|62.43|61.73|3
1654724160000|2022-06-08 21:36:00|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|3
1654724170000|2022-06-08 21:36:10|62.45|61.75|62.45|61.75|62.47|61.77|62.43|61.73|6
1654724180000|2022-06-08 21:36:20|62.46|61.76|62.45|61.75|62.46|61.76|62.44|61.74|5
1654724190000|2022-06-08 21:36:30|62.44|61.74|62.44|61.74|62.46|61.76|62.44|61.74|5
1654724200000|2022-06-08 21:36:40|62.45|61.75|62.44|61.74|62.48|61.78|62.44|61.74|5
1654724210000|2022-06-08 21:36:50|62.45|61.75|62.45|61.75|62.45|61.75|62.45|61.75|1
1654724220000|2022-06-08 21:37:00|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|5
1654724230000|2022-06-08 21:37:10|62.44|61.74|62.46|61.76|62.49|61.79|62.44|61.74|5
1654724280000|2022-06-08 21:38:00|62.47|61.77|62.44|61.74|62.49|61.79|62.43|61.73|9
1654724290000|2022-06-08 21:38:10|62.45|61.75|62.44|61.74|62.45|61.75|62.44|61.74|2
1654724300000|2022-06-08 21:38:20|62.43|61.73|62.45|61.75|62.45|61.75|62.43|61.73|9
1654724310000|2022-06-08 21:38:30|62.42|61.72|62.43|61.73|62.43|61.73|62.42|61.72|4
1654724320000|2022-06-08 21:38:40|62.42|61.72|62.43|61.73|62.43|61.73|62.42|61.72|2
1654724330000|2022-06-08 21:38:50|62.44|61.74|62.42|61.72|62.44|61.74|62.4|61.7|9
1654724340000|2022-06-08 21:39:00|62.4|61.7|62.41|61.71|62.42|61.72|62.4|61.7|8
1654724350000|2022-06-08 21:39:10|62.4|61.7|62.43|61.73|62.43|61.73|62.4|61.7|12
1654724360000|2022-06-08 21:39:20|62.41|61.71|62.42|61.72|62.43|61.73|62.4|61.7|10
1654724370000|2022-06-08 21:39:30|62.41|61.71|62.41|61.71|62.42|61.72|62.4|61.7|11
1654724380000|2022-06-08 21:39:40|62.42|61.72|62.42|61.72|62.43|61.73|62.4|61.7|12
1654724390000|2022-06-08 21:39:50|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|9
1654724400000|2022-06-08 21:40:00|62.4|61.7|62.42|61.72|62.42|61.72|62.4|61.7|5
1654724410000|2022-06-08 21:40:10|62.41|61.71|62.42|61.72|62.42|61.72|62.4|61.7|6
1654724420000|2022-06-08 21:40:20|62.41|61.71|62.41|61.71|62.41|61.71|62.41|61.71|1
1654724430000|2022-06-08 21:40:30|62.42|61.72|62.42|61.72|62.42|61.72|62.42|61.72|1
1654724440000|2022-06-08 21:40:40|62.41|61.71|62.42|61.72|62.43|61.73|62.41|61.71|4
1654724450000|2022-06-08 21:40:50|62.43|61.73|62.43|61.73|62.43|61.73|62.43|61.73|1
1654724460000|2022-06-08 21:41:00|62.42|61.72|62.42|61.72|62.42|61.72|62.42|61.72|1
1654724470000|2022-06-08 21:41:10|62.43|61.73|62.41|61.71|62.43|61.73|62.41|61.71|2
1654724480000|2022-06-08 21:41:20|62.43|61.73|62.41|61.71|62.43|61.73|62.4|61.7|8
1654724490000|2022-06-08 21:41:30|62.45|61.75|62.41|61.71|62.45|61.75|62.41|61.71|2
1654724510000|2022-06-08 21:41:50|62.42|61.72|62.42|61.72|62.42|61.72|62.4|61.7|5
1654724520000|2022-06-08 21:42:00|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|2
1654724530000|2022-06-08 21:42:10|62.44|61.74|62.41|61.71|62.44|61.74|62.41|61.71|3
1654724540000|2022-06-08 21:42:20|62.42|61.72|62.4|61.7|62.42|61.72|62.4|61.7|7
1654724550000|2022-06-08 21:42:30|62.41|61.71|62.42|61.72|62.42|61.72|62.38|61.68|10
1654724560000|2022-06-08 21:42:40|62.4|61.7|62.42|61.72|62.42|61.72|62.4|61.7|4
1654724570000|2022-06-08 21:42:50|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|7
1654724580000|2022-06-08 21:43:00|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|3
1654724590000|2022-06-08 21:43:10|62.41|61.71|62.4|61.7|62.41|61.71|62.4|61.7|2
1654724600000|2022-06-08 21:43:20|62.41|61.71|62.41|61.71|62.41|61.71|62.38|61.68|5
1654724610000|2022-06-08 21:43:30|62.43|61.73|62.41|61.71|62.43|61.73|62.38|61.68|9
1654724620000|2022-06-08 21:43:40|62.4|61.7|62.41|61.71|62.42|61.72|62.4|61.7|4
1654724630000|2022-06-08 21:43:50|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|2
1654724640000|2022-06-08 21:44:00|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|6
1654724650000|2022-06-08 21:44:10|62.4|61.7|62.4|61.7|62.42|61.72|62.4|61.7|7
1654724660000|2022-06-08 21:44:20|62.41|61.71|62.41|61.71|62.42|61.72|62.38|61.68|9
1654724670000|2022-06-08 21:44:30|62.39|61.69|62.41|61.71|62.41|61.71|62.39|61.69|5
1654724680000|2022-06-08 21:44:40|62.4|61.7|62.42|61.72|62.44|61.74|62.4|61.7|7
1654724690000|2022-06-08 21:44:50|62.43|61.73|62.43|61.73|62.44|61.74|62.41|61.71|9
1654724700000|2022-06-08 21:45:00|62.42|61.72|62.45|61.75|62.46|61.76|62.42|61.72|5
1654724710000|2022-06-08 21:45:10|62.46|61.76|62.48|61.78|62.48|61.78|62.45|61.75|7
1654724720000|2022-06-08 21:45:20|62.46|61.76|62.45|61.75|62.5|61.8|62.45|61.75|17
1654724730000|2022-06-08 21:45:30|62.46|61.76|62.45|61.75|62.46|61.76|62.44|61.74|7
1654724740000|2022-06-08 21:45:40|62.44|61.74|62.47|61.77|62.48|61.78|62.44|61.74|12
1654724750000|2022-06-08 21:45:50|62.5|61.8|62.41|61.71|62.5|61.8|62.4|61.7|19
1654724760000|2022-06-08 21:46:00|62.42|61.72|62.4|61.7|62.43|61.73|62.4|61.7|18
1654724770000|2022-06-08 21:46:10|62.41|61.71|62.41|61.71|62.42|61.72|62.4|61.7|9
1654724780000|2022-06-08 21:46:20|62.42|61.72|62.39|61.69|62.42|61.72|62.39|61.69|9
1654724790000|2022-06-08 21:46:30|62.4|61.7|62.42|61.72|62.42|61.72|62.39|61.69|6
1654724800000|2022-06-08 21:46:40|62.43|61.73|62.39|61.69|62.43|61.73|62.38|61.68|7
1654724810000|2022-06-08 21:46:50|62.4|61.7|62.38|61.68|62.4|61.7|62.36|61.66|7
1654724820000|2022-06-08 21:47:00|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|5
1654724830000|2022-06-08 21:47:10|62.37|61.67|62.3|61.6|62.37|61.67|62.29|61.59|18
1654724840000|2022-06-08 21:47:20|62.29|61.59|62.35|61.65|62.35|61.65|62.29|61.59|13
1654724850000|2022-06-08 21:47:30|62.33|61.63|62.31|61.61|62.33|61.63|62.31|61.61|8
1654724860000|2022-06-08 21:47:40|62.32|61.62|62.33|61.63|62.33|61.63|62.31|61.61|7
1654724870000|2022-06-08 21:47:50|62.31|61.61|62.33|61.63|62.33|61.63|62.31|61.61|6
1654724880000|2022-06-08 21:48:00|62.31|61.61|62.31|61.61|62.33|61.63|62.3|61.6|10
1654724890000|2022-06-08 21:48:10|62.35|61.65|62.31|61.61|62.36|61.66|62.3|61.6|13
1654724900000|2022-06-08 21:48:20|62.32|61.62|62.32|61.62|62.33|61.63|62.32|61.62|5
1654724910000|2022-06-08 21:48:30|62.34|61.64|62.31|61.61|62.34|61.64|62.31|61.61|15
1654724920000|2022-06-08 21:48:40|62.32|61.62|62.32|61.62|62.37|61.67|62.31|61.61|9
1654724930000|2022-06-08 21:48:50|62.31|61.61|62.32|61.62|62.36|61.66|62.31|61.61|13
1654724940000|2022-06-08 21:49:00|62.35|61.65|62.35|61.65|62.35|61.65|62.35|61.65|1
1654724950000|2022-06-08 21:49:10|62.33|61.63|62.35|61.65|62.35|61.65|62.33|61.63|2
1654724960000|2022-06-08 21:49:20|62.33|61.63|62.33|61.63|62.35|61.65|62.33|61.63|5
1654724970000|2022-06-08 21:49:30|62.34|61.64|62.31|61.61|62.34|61.64|62.3|61.6|6
1654724980000|2022-06-08 21:49:40|62.32|61.62|62.32|61.62|62.34|61.64|62.3|61.6|7
1654724990000|2022-06-08 21:49:50|62.34|61.64|62.33|61.63|62.36|61.66|62.32|61.62|5
1654725000000|2022-06-08 21:50:00|62.32|61.62|62.34|61.64|62.35|61.65|62.32|61.62|8
1654725010000|2022-06-08 21:50:10|62.33|61.63|62.34|61.64|62.34|61.64|62.33|61.63|2
1654725020000|2022-06-08 21:50:20|62.32|61.62|62.37|61.67|62.38|61.68|62.32|61.62|10
1654725040000|2022-06-08 21:50:40|62.38|61.68|62.38|61.68|62.39|61.69|62.37|61.67|5
1654725050000|2022-06-08 21:50:50|62.39|61.69|62.38|61.68|62.39|61.69|62.37|61.67|6
1654725060000|2022-06-08 21:51:00|62.39|61.69|62.38|61.68|62.39|61.69|62.37|61.67|4
1654725070000|2022-06-08 21:51:10|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|8
1654725080000|2022-06-08 21:51:20|62.37|61.67|62.38|61.68|62.38|61.68|62.37|61.67|2
1654725090000|2022-06-08 21:51:30|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|2
1654725100000|2022-06-08 21:51:40|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|6
1654725110000|2022-06-08 21:51:50|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|6
1654725120000|2022-06-08 21:52:00|62.38|61.68|62.37|61.67|62.38|61.68|62.35|61.65|3
1654725130000|2022-06-08 21:52:10|62.38|61.68|62.37|61.67|62.38|61.68|62.37|61.67|2
1654725140000|2022-06-08 21:52:20|62.38|61.68|62.38|61.68|62.38|61.68|62.38|61.68|1
1654725150000|2022-06-08 21:52:30|62.39|61.69|62.37|61.67|62.4|61.7|62.37|61.67|7
1654725160000|2022-06-08 21:52:40|62.35|61.65|62.37|61.67|62.4|61.7|62.35|61.65|5
1654725170000|2022-06-08 21:52:50|62.38|61.68|62.37|61.67|62.38|61.68|62.37|61.67|2
1654725180000|2022-06-08 21:53:00|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|2
1654725190000|2022-06-08 21:53:10|62.38|61.68|62.37|61.67|62.38|61.68|62.37|61.67|4
1654725200000|2022-06-08 21:53:20|62.38|61.68|62.37|61.67|62.4|61.7|62.37|61.67|4
1654725210000|2022-06-08 21:53:30|62.38|61.68|62.38|61.68|62.38|61.68|62.38|61.68|1
1654725220000|2022-06-08 21:53:40|62.37|61.67|62.37|61.67|62.38|61.68|62.37|61.67|3
1654725230000|2022-06-08 21:53:50|62.38|61.68|62.39|61.69|62.4|61.7|62.37|61.67|10
1654725240000|2022-06-08 21:54:00|62.4|61.7|62.4|61.7|62.4|61.7|62.39|61.69|7
1654725250000|2022-06-08 21:54:10|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|5
1654725260000|2022-06-08 21:54:20|62.39|61.69|62.39|61.69|62.42|61.72|62.39|61.69|4
1654725270000|2022-06-08 21:54:30|62.4|61.7|62.39|61.69|62.41|61.71|62.39|61.69|3
1654725280000|2022-06-08 21:54:40|62.41|61.71|62.41|61.71|62.41|61.71|62.39|61.69|5
1654725300000|2022-06-08 21:55:00|62.4|61.7|62.42|61.72|62.43|61.73|62.39|61.69|7
1654725310000|2022-06-08 21:55:10|62.41|61.71|62.41|61.71|62.43|61.73|62.41|61.71|5
1654725320000|2022-06-08 21:55:20|62.42|61.72|62.42|61.72|62.44|61.74|62.4|61.7|8
1654725330000|2022-06-08 21:55:30|62.43|61.73|62.43|61.73|62.43|61.73|62.43|61.73|1
1654725340000|2022-06-08 21:55:40|62.42|61.72|62.43|61.73|62.43|61.73|62.41|61.71|4
1654725350000|2022-06-08 21:55:50|62.42|61.72|62.42|61.72|62.42|61.72|62.4|61.7|11
1654725360000|2022-06-08 21:56:00|62.41|61.71|62.42|61.72|62.42|61.72|62.4|61.7|6
1654725370000|2022-06-08 21:56:10|62.4|61.7|62.43|61.73|62.43|61.73|62.4|61.7|10
1654725380000|2022-06-08 21:56:20|62.42|61.72|62.43|61.73|62.43|61.73|62.42|61.72|2
1654725390000|2022-06-08 21:56:30|62.42|61.72|62.47|61.77|62.47|61.77|62.42|61.72|5
1654725400000|2022-06-08 21:56:40|62.46|61.76|62.48|61.78|62.49|61.79|62.45|61.75|16
1654725410000|2022-06-08 21:56:50|62.47|61.77|62.48|61.78|62.49|61.79|62.47|61.77|12
1654725420000|2022-06-08 21:57:00|62.49|61.79|62.48|61.78|62.49|61.79|62.47|61.77|8
1654725430000|2022-06-08 21:57:10|62.49|61.79|62.48|61.78|62.53|61.83|62.48|61.78|10
1654725440000|2022-06-08 21:57:20|62.47|61.77|62.48|61.78|62.49|61.79|62.47|61.77|14
1654725450000|2022-06-08 21:57:30|62.49|61.79|62.45|61.75|62.52|61.82|62.45|61.75|5
1654725460000|2022-06-08 21:57:40|62.44|61.74|62.49|61.79|62.49|61.79|62.44|61.74|5
1654725470000|2022-06-08 21:57:50|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|5
1654725480000|2022-06-08 21:58:00|62.47|61.77|62.47|61.77|62.49|61.79|62.47|61.77|11
1654725490000|2022-06-08 21:58:10|62.48|61.78|62.48|61.78|62.49|61.79|62.45|61.75|12
1654725500000|2022-06-08 21:58:20|62.47|61.77|62.48|61.78|62.49|61.79|62.47|61.77|4
1654725510000|2022-06-08 21:58:30|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|4
1654725520000|2022-06-08 21:58:40|62.47|61.77|62.49|61.79|62.49|61.79|62.46|61.76|16
1654725530000|2022-06-08 21:58:50|62.48|61.78|62.58|61.88|62.6|61.9|62.48|61.78|24
1654725540000|2022-06-08 21:59:00|62.54|61.84|62.58|61.88|62.59|61.89|62.53|61.83|20
1654725550000|2022-06-08 21:59:10|62.57|61.87|62.59|61.89|62.59|61.89|62.57|61.87|4
1654725560000|2022-06-08 21:59:20|62.57|61.87|62.57|61.87|62.6|61.9|62.57|61.87|5
1654725570000|2022-06-08 21:59:30|62.54|61.84|62.57|61.87|62.6|61.9|62.54|61.84|7
1654725580000|2022-06-08 21:59:40|62.54|61.84|62.54|61.84|62.58|61.88|62.54|61.84|12
1654725590000|2022-06-08 21:59:50|62.55|61.85|62.54|61.84|62.56|61.86|62.54|61.84|8
1654725600000|2022-06-08 22:00:00|62.55|61.85|62.55|61.85|62.55|61.85|62.54|61.84|3
1654725610000|2022-06-08 22:00:10|62.56|61.86|62.59|61.89|62.61|61.91|62.55|61.85|18
1654725620000|2022-06-08 22:00:20|62.61|61.91|62.53|61.83|62.61|61.91|62.52|61.82|20
1654725630000|2022-06-08 22:00:30|62.54|61.84|62.5|61.8|62.54|61.84|62.5|61.8|16
1654725640000|2022-06-08 22:00:40|62.49|61.79|62.5|61.8|62.51|61.81|62.49|61.79|20
1654725650000|2022-06-08 22:00:50|62.49|61.79|62.51|61.81|62.51|61.81|62.49|61.79|13
1654725660000|2022-06-08 22:01:00|62.49|61.79|62.49|61.79|62.5|61.8|62.49|61.79|9
1654725670000|2022-06-08 22:01:10|62.52|61.82|62.5|61.8|62.54|61.84|62.5|61.8|5
1654725680000|2022-06-08 22:01:20|62.49|61.79|62.5|61.8|62.5|61.8|62.47|61.77|11
1654725690000|2022-06-08 22:01:30|62.49|61.79|62.5|61.8|62.5|61.8|62.47|61.77|15
1654725700000|2022-06-08 22:01:40|62.49|61.79|62.52|61.82|62.52|61.82|62.47|61.77|9
1654725710000|2022-06-08 22:01:50|62.5|61.8|62.52|61.82|62.52|61.82|62.49|61.79|6
1654725720000|2022-06-08 22:02:00|62.5|61.8|62.5|61.8|62.53|61.83|62.49|61.79|9
1654725730000|2022-06-08 22:02:10|62.52|61.82|62.5|61.8|62.52|61.82|62.5|61.8|2
1654725740000|2022-06-08 22:02:20|62.48|61.78|62.53|61.83|62.53|61.83|62.48|61.78|3
1654725750000|2022-06-08 22:02:30|62.5|61.8|62.45|61.75|62.5|61.8|62.44|61.74|14
1654725760000|2022-06-08 22:02:40|62.44|61.74|62.48|61.78|62.51|61.81|62.44|61.74|13
1654725770000|2022-06-08 22:02:50|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|6
1654725780000|2022-06-08 22:03:00|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|3
1654725790000|2022-06-08 22:03:10|62.49|61.79|62.48|61.78|62.49|61.79|62.47|61.77|10
1654725800000|2022-06-08 22:03:20|62.47|61.77|62.48|61.78|62.5|61.8|62.47|61.77|7
1654725810000|2022-06-08 22:03:30|62.49|61.79|62.49|61.79|62.5|61.8|62.47|61.77|20
1654725820000|2022-06-08 22:03:40|62.48|61.78|62.46|61.76|62.5|61.8|62.46|61.76|8
1654725830000|2022-06-08 22:03:50|62.47|61.77|62.47|61.77|62.5|61.8|62.46|61.76|17
1654725840000|2022-06-08 22:04:00|62.49|61.79|62.49|61.79|62.52|61.82|62.45|61.75|22
1654725850000|2022-06-08 22:04:10|62.48|61.78|62.47|61.77|62.5|61.8|62.44|61.74|13
1654725860000|2022-06-08 22:04:20|62.48|61.78|62.49|61.79|62.49|61.79|62.47|61.77|6
1654725870000|2022-06-08 22:04:30|62.47|61.77|62.47|61.77|62.49|61.79|62.47|61.77|7
1654725880000|2022-06-08 22:04:40|62.48|61.78|62.48|61.78|62.49|61.79|62.44|61.74|6
1654725890000|2022-06-08 22:04:50|62.47|61.77|62.48|61.78|62.48|61.78|62.47|61.77|4
1654725900000|2022-06-08 22:05:00|62.49|61.79|62.4|61.7|62.49|61.79|62.4|61.7|8
1654725910000|2022-06-08 22:05:10|62.41|61.71|62.46|61.76|62.47|61.77|62.41|61.71|14
1654725920000|2022-06-08 22:05:20|62.47|61.77|62.46|61.76|62.47|61.77|62.46|61.76|6
1654725930000|2022-06-08 22:05:30|62.45|61.75|62.45|61.75|62.46|61.76|62.45|61.75|7
1654725940000|2022-06-08 22:05:40|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|3
1654725950000|2022-06-08 22:05:50|62.47|61.77|62.46|61.76|62.48|61.78|62.46|61.76|4
1654725960000|2022-06-08 22:06:00|62.45|61.75|62.44|61.74|62.46|61.76|62.44|61.74|4
1654725970000|2022-06-08 22:06:10|62.46|61.76|62.45|61.75|62.46|61.76|62.44|61.74|3
1654725990000|2022-06-08 22:06:30|62.44|61.74|62.44|61.74|62.45|61.75|62.44|61.74|5
1654726000000|2022-06-08 22:06:40|62.45|61.75|62.44|61.74|62.47|61.77|62.43|61.73|8
1654726010000|2022-06-08 22:06:50|62.47|61.77|62.44|61.74|62.47|61.77|62.44|61.74|2
1654726020000|2022-06-08 22:07:00|62.43|61.73|62.44|61.74|62.48|61.78|62.43|61.73|14
1654726030000|2022-06-08 22:07:10|62.45|61.75|62.45|61.75|62.46|61.76|62.45|61.75|3
1654726040000|2022-06-08 22:07:20|62.46|61.76|62.47|61.77|62.48|61.78|62.46|61.76|10
1654726050000|2022-06-08 22:07:30|62.46|61.76|62.5|61.8|62.51|61.81|62.46|61.76|11
1654726060000|2022-06-08 22:07:40|62.52|61.82|62.48|61.78|62.52|61.82|62.48|61.78|7
1654726070000|2022-06-08 22:07:50|62.47|61.77|62.49|61.79|62.52|61.82|62.47|61.77|8
1654726080000|2022-06-08 22:08:00|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|3
1654726090000|2022-06-08 22:08:10|62.51|61.81|62.54|61.84|62.54|61.84|62.48|61.78|12
1654726100000|2022-06-08 22:08:20|62.53|61.83|62.54|61.84|62.54|61.84|62.53|61.83|4
1654726110000|2022-06-08 22:08:30|62.53|61.83|62.52|61.82|62.54|61.84|62.52|61.82|4
1654726120000|2022-06-08 22:08:40|62.53|61.83|62.55|61.85|62.57|61.87|62.53|61.83|4
1654726130000|2022-06-08 22:08:50|62.56|61.86|62.52|61.82|62.57|61.87|62.52|61.82|13
1654726140000|2022-06-08 22:09:00|62.51|61.81|62.53|61.83|62.54|61.84|62.51|61.81|8
1654726150000|2022-06-08 22:09:10|62.54|61.84|62.58|61.88|62.59|61.89|62.54|61.84|14
1654726160000|2022-06-08 22:09:20|62.59|61.89|62.54|61.84|62.59|61.89|62.54|61.84|6
1654726170000|2022-06-08 22:09:30|62.53|61.83|62.53|61.83|62.55|61.85|62.51|61.81|13
1654726180000|2022-06-08 22:09:40|62.52|61.82|62.47|61.77|62.52|61.82|62.47|61.77|8
1654726190000|2022-06-08 22:09:50|62.48|61.78|62.49|61.79|62.5|61.8|62.46|61.76|10
1654726200000|2022-06-08 22:10:00|62.5|61.8|62.51|61.81|62.51|61.81|62.49|61.79|5
1654726210000|2022-06-08 22:10:10|62.5|61.8|62.51|61.81|62.52|61.82|62.49|61.79|11
1654726230000|2022-06-08 22:10:30|62.52|61.82|62.52|61.82|62.52|61.82|62.52|61.82|1
1654726240000|2022-06-08 22:10:40|62.51|61.81|62.51|61.81|62.52|61.82|62.51|61.81|5
1654726250000|2022-06-08 22:10:50|62.52|61.82|62.51|61.81|62.53|61.83|62.49|61.79|5
1654726280000|2022-06-08 22:11:20|62.49|61.79|62.49|61.79|62.49|61.79|62.49|61.79|1
1654726290000|2022-06-08 22:11:30|62.5|61.8|62.51|61.81|62.51|61.81|62.5|61.8|2
1654726300000|2022-06-08 22:11:40|62.52|61.82|62.52|61.82|62.52|61.82|62.49|61.79|10
1654726310000|2022-06-08 22:11:50|62.51|61.81|62.48|61.78|62.51|61.81|62.48|61.78|5
1654726320000|2022-06-08 22:12:00|62.49|61.79|62.47|61.77|62.49|61.79|62.44|61.74|16
1654726330000|2022-06-08 22:12:10|62.49|61.79|62.41|61.71|62.49|61.79|62.4|61.7|14
1654726340000|2022-06-08 22:12:20|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|2
1654726350000|2022-06-08 22:12:30|62.42|61.72|62.4|61.7|62.42|61.72|62.38|61.68|9
1654726360000|2022-06-08 22:12:40|62.39|61.69|62.41|61.71|62.41|61.71|62.38|61.68|5
1654726370000|2022-06-08 22:12:50|62.4|61.7|62.39|61.69|62.41|61.71|62.37|61.67|10
1654726380000|2022-06-08 22:13:00|62.41|61.71|62.4|61.7|62.41|61.71|62.39|61.69|5
1654726390000|2022-06-08 22:13:10|62.41|61.71|62.41|61.71|62.41|61.71|62.37|61.67|15
1654726400000|2022-06-08 22:13:20|62.4|61.7|62.41|61.71|62.42|61.72|62.38|61.68|12
1654726410000|2022-06-08 22:13:30|62.4|61.7|62.38|61.68|62.41|61.71|62.38|61.68|10
1654726420000|2022-06-08 22:13:40|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|2
1654726430000|2022-06-08 22:13:50|62.37|61.67|62.37|61.67|62.4|61.7|62.37|61.67|9
1654726440000|2022-06-08 22:14:00|62.38|61.68|62.39|61.69|62.4|61.7|62.37|61.67|10
1654726450000|2022-06-08 22:14:10|62.36|61.66|62.4|61.7|62.4|61.7|62.36|61.66|10
1654726460000|2022-06-08 22:14:20|62.37|61.67|62.39|61.69|62.39|61.69|62.37|61.67|2
1654726470000|2022-06-08 22:14:30|62.38|61.68|62.4|61.7|62.42|61.72|62.36|61.66|15
1654726490000|2022-06-08 22:14:50|62.36|61.66|62.4|61.7|62.4|61.7|62.36|61.66|3
1654726500000|2022-06-08 22:15:00|62.37|61.67|62.37|61.67|62.4|61.7|62.37|61.67|3
1654726510000|2022-06-08 22:15:10|62.4|61.7|62.4|61.7|62.4|61.7|62.37|61.67|7
1654726520000|2022-06-08 22:15:20|62.41|61.71|62.28|61.58|62.41|61.71|62.28|61.58|13
1654726530000|2022-06-08 22:15:30|62.29|61.59|62.29|61.59|62.31|61.61|62.27|61.57|11
1654726540000|2022-06-08 22:15:40|62.28|61.58|62.27|61.57|62.29|61.59|62.26|61.56|12
1654726550000|2022-06-08 22:15:50|62.26|61.56|62.3|61.6|62.3|61.6|62.25|61.55|17
1654726560000|2022-06-08 22:16:00|62.28|61.58|62.29|61.59|62.31|61.61|62.27|61.57|15
1654726570000|2022-06-08 22:16:10|62.3|61.6|62.3|61.6|62.3|61.6|62.28|61.58|9
1654726580000|2022-06-08 22:16:20|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|5
1654726590000|2022-06-08 22:16:30|62.3|61.6|62.3|61.6|62.32|61.62|62.29|61.59|7
1654726600000|2022-06-08 22:16:40|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|5
1654726610000|2022-06-08 22:16:50|62.3|61.6|62.32|61.62|62.32|61.62|62.29|61.59|9
1654726620000|2022-06-08 22:17:00|62.31|61.61|62.32|61.62|62.32|61.62|62.31|61.61|2
1654726630000|2022-06-08 22:17:10|62.34|61.64|62.35|61.65|62.37|61.67|62.34|61.64|13
1654726640000|2022-06-08 22:17:20|62.36|61.66|62.39|61.69|62.39|61.69|62.36|61.66|8
1654726650000|2022-06-08 22:17:30|62.38|61.68|62.39|61.69|62.39|61.69|62.37|61.67|4
1654726660000|2022-06-08 22:17:40|62.4|61.7|62.36|61.66|62.4|61.7|62.33|61.63|18
1654726670000|2022-06-08 22:17:50|62.33|61.63|62.36|61.66|62.36|61.66|62.33|61.63|11
1654726680000|2022-06-08 22:18:00|62.33|61.63|62.36|61.66|62.37|61.67|62.32|61.62|17
1654726690000|2022-06-08 22:18:10|62.34|61.64|62.33|61.63|62.36|61.66|62.32|61.62|10
1654726700000|2022-06-08 22:18:20|62.32|61.62|62.34|61.64|62.34|61.64|62.32|61.62|8
1654726710000|2022-06-08 22:18:30|62.33|61.63|62.33|61.63|62.34|61.64|62.32|61.62|10
1654726720000|2022-06-08 22:18:40|62.34|61.64|62.36|61.66|62.36|61.66|62.32|61.62|8
1654726730000|2022-06-08 22:18:50|62.37|61.67|62.38|61.68|62.4|61.7|62.35|61.65|10
1654726740000|2022-06-08 22:19:00|62.39|61.69|62.37|61.67|62.39|61.69|62.34|61.64|12
1654726750000|2022-06-08 22:19:10|62.35|61.65|62.37|61.67|62.39|61.69|62.35|61.65|8
1654726760000|2022-06-08 22:19:20|62.36|61.66|62.37|61.67|62.38|61.68|62.34|61.64|10
1654726770000|2022-06-08 22:19:30|62.36|61.66|62.37|61.67|62.37|61.67|62.34|61.64|6
1654726780000|2022-06-08 22:19:40|62.38|61.68|62.36|61.66|62.38|61.68|62.32|61.62|9
1654726790000|2022-06-08 22:19:50|62.35|61.65|62.31|61.61|62.36|61.66|62.31|61.61|3
1654726810000|2022-06-08 22:20:10|62.32|61.62|62.34|61.64|62.34|61.64|62.32|61.62|3
1654726820000|2022-06-08 22:20:20|62.32|61.62|62.33|61.63|62.34|61.64|62.32|61.62|9
1654726830000|2022-06-08 22:20:30|62.34|61.64|62.33|61.63|62.35|61.65|62.33|61.63|4
1654726840000|2022-06-08 22:20:40|62.32|61.62|62.33|61.63|62.34|61.64|62.32|61.62|6
1654726850000|2022-06-08 22:20:50|62.34|61.64|62.33|61.63|62.34|61.64|62.31|61.61|5
1654726860000|2022-06-08 22:21:00|62.31|61.61|62.32|61.62|62.33|61.63|62.31|61.61|7
1654726870000|2022-06-08 22:21:10|62.31|61.61|62.33|61.63|62.34|61.64|62.31|61.61|12
1654726880000|2022-06-08 22:21:20|62.34|61.64|62.33|61.63|62.34|61.64|62.33|61.63|6
1654726890000|2022-06-08 22:21:30|62.34|61.64|62.31|61.61|62.34|61.64|62.31|61.61|6
1654726900000|2022-06-08 22:21:40|62.32|61.62|62.34|61.64|62.34|61.64|62.32|61.62|9
1654726910000|2022-06-08 22:21:50|62.33|61.63|62.39|61.69|62.42|61.72|62.33|61.63|16
1654726920000|2022-06-08 22:22:00|62.42|61.72|62.39|61.69|62.42|61.72|62.36|61.66|16
1654726930000|2022-06-08 22:22:10|62.41|61.71|62.43|61.73|62.43|61.73|62.38|61.68|9
1654726940000|2022-06-08 22:22:20|62.41|61.71|62.37|61.67|62.41|61.71|62.36|61.66|13
1654726950000|2022-06-08 22:22:30|62.36|61.66|62.38|61.68|62.38|61.68|62.35|61.65|9
1654726960000|2022-06-08 22:22:40|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|2
1654726970000|2022-06-08 22:22:50|62.39|61.69|62.37|61.67|62.39|61.69|62.36|61.66|7
1654726980000|2022-06-08 22:23:00|62.36|61.66|62.38|61.68|62.39|61.69|62.36|61.66|11
1654726990000|2022-06-08 22:23:10|62.37|61.67|62.37|61.67|62.38|61.68|62.35|61.65|4
1654727000000|2022-06-08 22:23:20|62.38|61.68|62.38|61.68|62.39|61.69|62.35|61.65|10
1654727010000|2022-06-08 22:23:30|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|2
1654727020000|2022-06-08 22:23:40|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|6
1654727030000|2022-06-08 22:23:50|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|2
1654727040000|2022-06-08 22:24:00|62.39|61.69|62.39|61.69|62.39|61.69|62.37|61.67|5
1654727050000|2022-06-08 22:24:10|62.38|61.68|62.37|61.67|62.41|61.71|62.36|61.66|7
1654727060000|2022-06-08 22:24:20|62.38|61.68|62.37|61.67|62.38|61.68|62.37|61.67|2
1654727070000|2022-06-08 22:24:30|62.38|61.68|62.38|61.68|62.38|61.68|62.37|61.67|3
1654727080000|2022-06-08 22:24:40|62.37|61.67|62.37|61.67|62.38|61.68|62.37|61.67|3
1654727090000|2022-06-08 22:24:50|62.36|61.66|62.36|61.66|62.36|61.66|62.36|61.66|1
1654727100000|2022-06-08 22:25:00|62.37|61.67|62.36|61.66|62.37|61.67|62.36|61.66|6
1654727110000|2022-06-08 22:25:10|62.37|61.67|62.37|61.67|62.37|61.67|62.35|61.65|4
1654727120000|2022-06-08 22:25:20|62.39|61.69|62.37|61.67|62.39|61.69|62.37|61.67|10
1654727130000|2022-06-08 22:25:30|62.38|61.68|62.37|61.67|62.38|61.68|62.36|61.66|4
1654727140000|2022-06-08 22:25:40|62.36|61.66|62.37|61.67|62.37|61.67|62.36|61.66|2
1654727150000|2022-06-08 22:25:50|62.38|61.68|62.38|61.68|62.4|61.7|62.38|61.68|5
1654727160000|2022-06-08 22:26:00|62.37|61.67|62.42|61.72|62.42|61.72|62.37|61.67|5
1654727170000|2022-06-08 22:26:10|62.41|61.71|62.4|61.7|62.41|61.71|62.39|61.69|10
1654727190000|2022-06-08 22:26:30|62.39|61.69|62.4|61.7|62.4|61.7|62.38|61.68|4
1654727200000|2022-06-08 22:26:40|62.41|61.71|62.41|61.71|62.41|61.71|62.41|61.71|1
1654727210000|2022-06-08 22:26:50|62.4|61.7|62.4|61.7|62.41|61.71|62.38|61.68|7
1654727220000|2022-06-08 22:27:00|62.38|61.68|62.4|61.7|62.4|61.7|62.38|61.68|5
1654727230000|2022-06-08 22:27:10|62.39|61.69|62.4|61.7|62.42|61.72|62.39|61.69|7
1654727240000|2022-06-08 22:27:20|62.39|61.69|62.42|61.72|62.42|61.72|62.38|61.68|16
1654727250000|2022-06-08 22:27:30|62.43|61.73|62.43|61.73|62.44|61.74|62.43|61.73|5
1654727260000|2022-06-08 22:27:40|62.42|61.72|62.42|61.72|62.44|61.74|62.42|61.72|10
1654727270000|2022-06-08 22:27:50|62.41|61.71|62.42|61.72|62.43|61.73|62.41|61.71|8
1654727280000|2022-06-08 22:28:00|62.41|61.71|62.41|61.71|62.42|61.72|62.41|61.71|3
1654727300000|2022-06-08 22:28:20|62.42|61.72|62.42|61.72|62.42|61.72|62.4|61.7|6
1654727310000|2022-06-08 22:28:30|62.41|61.71|62.42|61.72|62.42|61.72|62.4|61.7|9
1654727320000|2022-06-08 22:28:40|62.43|61.73|62.44|61.74|62.46|61.76|62.43|61.73|7
1654727330000|2022-06-08 22:28:50|62.46|61.76|62.41|61.71|62.46|61.76|62.41|61.71|6
1654727340000|2022-06-08 22:29:00|62.43|61.73|62.45|61.75|62.45|61.75|62.43|61.73|2
1654727350000|2022-06-08 22:29:10|62.44|61.74|62.41|61.71|62.46|61.76|62.41|61.71|11
1654727360000|2022-06-08 22:29:20|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|2
1654727370000|2022-06-08 22:29:30|62.42|61.72|62.4|61.7|62.42|61.72|62.39|61.69|6
1654727380000|2022-06-08 22:29:40|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|5
1654727390000|2022-06-08 22:29:50|62.42|61.72|62.43|61.73|62.43|61.73|62.41|61.71|4
1654727400000|2022-06-08 22:30:00|62.42|61.72|62.43|61.73|62.46|61.76|62.4|61.7|10
1654727410000|2022-06-08 22:30:10|62.42|61.72|62.43|61.73|62.44|61.74|62.4|61.7|8
1654727420000|2022-06-08 22:30:20|62.42|61.72|62.43|61.73|62.43|61.73|62.42|61.72|2
1654727430000|2022-06-08 22:30:30|62.42|61.72|62.42|61.72|62.42|61.72|62.41|61.71|3
1654727450000|2022-06-08 22:30:50|62.41|61.71|62.42|61.72|62.44|61.74|62.41|61.71|6
1654727460000|2022-06-08 22:31:00|62.44|61.74|62.45|61.75|62.46|61.76|62.42|61.72|4
1654727470000|2022-06-08 22:31:10|62.42|61.72|62.43|61.73|62.45|61.75|62.42|61.72|6
1654727480000|2022-06-08 22:31:20|62.42|61.72|62.41|61.71|62.46|61.76|62.41|61.71|19
1654727490000|2022-06-08 22:31:30|62.42|61.72|62.42|61.72|62.46|61.76|62.41|61.71|15
1654727500000|2022-06-08 22:31:40|62.4|61.7|62.42|61.72|62.42|61.72|62.4|61.7|7
1654727510000|2022-06-08 22:31:50|62.43|61.73|62.43|61.73|62.43|61.73|62.42|61.72|3
1654727520000|2022-06-08 22:32:00|62.42|61.72|62.43|61.73|62.43|61.73|62.42|61.72|4
1654727530000|2022-06-08 22:32:10|62.42|61.72|62.43|61.73|62.43|61.73|62.41|61.71|12
1654727540000|2022-06-08 22:32:20|62.44|61.74|62.42|61.72|62.44|61.74|62.39|61.69|13
1654727550000|2022-06-08 22:32:30|62.41|61.71|62.42|61.72|62.43|61.73|62.41|61.71|13
1654727560000|2022-06-08 22:32:40|62.43|61.73|62.41|61.71|62.43|61.73|62.39|61.69|14
1654727570000|2022-06-08 22:32:50|62.38|61.68|62.4|61.7|62.41|61.71|62.38|61.68|11
1654727580000|2022-06-08 22:33:00|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|5
1654727590000|2022-06-08 22:33:10|62.4|61.7|62.42|61.72|62.42|61.72|62.4|61.7|5
1654727600000|2022-06-08 22:33:20|62.41|61.71|62.41|61.71|62.42|61.72|62.4|61.7|10
1654727610000|2022-06-08 22:33:30|62.42|61.72|62.4|61.7|62.42|61.72|62.4|61.7|3
1654727620000|2022-06-08 22:33:40|62.42|61.72|62.39|61.69|62.42|61.72|62.37|61.67|8
1654727630000|2022-06-08 22:33:50|62.41|61.71|62.41|61.71|62.41|61.71|62.38|61.68|19
1654727640000|2022-06-08 22:34:00|62.39|61.69|62.39|61.69|62.42|61.72|62.39|61.69|17
1654727650000|2022-06-08 22:34:10|62.41|61.71|62.37|61.67|62.41|61.71|62.36|61.66|13
1654727660000|2022-06-08 22:34:20|62.39|61.69|62.33|61.63|62.42|61.72|62.33|61.63|15
1654727670000|2022-06-08 22:34:30|62.34|61.64|62.32|61.62|62.35|61.65|62.32|61.62|15
1654727680000|2022-06-08 22:34:40|62.33|61.63|62.31|61.61|62.33|61.63|62.31|61.61|6
1654727690000|2022-06-08 22:34:50|62.32|61.62|62.34|61.64|62.34|61.64|62.32|61.62|9
1654727700000|2022-06-08 22:35:00|62.33|61.63|62.31|61.61|62.33|61.63|62.3|61.6|7
1654727710000|2022-06-08 22:35:10|62.32|61.62|62.3|61.6|62.32|61.62|62.29|61.59|7
1654727720000|2022-06-08 22:35:20|62.31|61.61|62.29|61.59|62.31|61.61|62.27|61.57|7
1654727730000|2022-06-08 22:35:30|62.26|61.56|62.27|61.57|62.29|61.59|62.26|61.56|4
1654727740000|2022-06-08 22:35:40|62.28|61.58|62.28|61.58|62.29|61.59|62.27|61.57|9
1654727750000|2022-06-08 22:35:50|62.27|61.57|62.29|61.59|62.29|61.59|62.26|61.56|10
1654727760000|2022-06-08 22:36:00|62.27|61.57|62.3|61.6|62.3|61.6|62.27|61.57|8
1654727770000|2022-06-08 22:36:10|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|3
1654727780000|2022-06-08 22:36:20|62.3|61.6|62.29|61.59|62.3|61.6|62.29|61.59|4
1654727790000|2022-06-08 22:36:30|62.32|61.62|62.31|61.61|62.32|61.62|62.27|61.57|12
1654727800000|2022-06-08 22:36:40|62.29|61.59|62.29|61.59|62.29|61.59|62.29|61.59|1
1654727810000|2022-06-08 22:36:50|62.27|61.57|62.29|61.59|62.3|61.6|62.27|61.57|5
1654727820000|2022-06-08 22:37:00|62.3|61.6|62.3|61.6|62.32|61.62|62.28|61.58|8
1654727830000|2022-06-08 22:37:10|62.29|61.59|62.3|61.6|62.3|61.6|62.28|61.58|14
1654727840000|2022-06-08 22:37:20|62.29|61.59|62.29|61.59|62.3|61.6|62.28|61.58|6
1654727850000|2022-06-08 22:37:30|62.28|61.58|62.29|61.59|62.3|61.6|62.28|61.58|7
1654727860000|2022-06-08 22:37:40|62.28|61.58|62.28|61.58|62.28|61.58|62.27|61.57|3
1654727870000|2022-06-08 22:37:50|62.27|61.57|62.27|61.57|62.29|61.59|62.27|61.57|7
1654727880000|2022-06-08 22:38:00|62.28|61.58|62.27|61.57|62.28|61.58|62.26|61.56|9
1654727890000|2022-06-08 22:38:10|62.28|61.58|62.27|61.57|62.3|61.6|62.27|61.57|9
1654727900000|2022-06-08 22:38:20|62.28|61.58|62.28|61.58|62.32|61.62|62.27|61.57|8
1654727910000|2022-06-08 22:38:30|62.27|61.57|62.28|61.58|62.32|61.62|62.27|61.57|8
1654727920000|2022-06-08 22:38:40|62.3|61.6|62.28|61.58|62.3|61.6|62.27|61.57|7
1654727930000|2022-06-08 22:38:50|62.27|61.57|62.28|61.58|62.28|61.58|62.27|61.57|2
1654727940000|2022-06-08 22:39:00|62.29|61.59|62.28|61.58|62.3|61.6|62.28|61.58|7
1654727950000|2022-06-08 22:39:10|62.29|61.59|62.3|61.6|62.3|61.6|62.28|61.58|9
1654727960000|2022-06-08 22:39:20|62.29|61.59|62.27|61.57|62.29|61.59|62.26|61.56|5
1654727970000|2022-06-08 22:39:30|62.28|61.58|62.27|61.57|62.28|61.58|62.26|61.56|5
1654727980000|2022-06-08 22:39:40|62.28|61.58|62.27|61.57|62.29|61.59|62.26|61.56|12
1654727990000|2022-06-08 22:39:50|62.26|61.56|62.27|61.57|62.29|61.59|62.26|61.56|8
1654728000000|2022-06-08 22:40:00|62.26|61.56|62.23|61.53|62.27|61.57|62.22|61.52|7
1654728010000|2022-06-08 22:40:10|62.24|61.54|62.22|61.52|62.25|61.55|62.21|61.51|10
1654728020000|2022-06-08 22:40:20|62.23|61.53|62.22|61.52|62.23|61.53|62.21|61.51|12
1654728030000|2022-06-08 22:40:30|62.23|61.53|62.23|61.53|62.23|61.53|62.23|61.53|1
1654728040000|2022-06-08 22:40:40|62.22|61.52|62.23|61.53|62.23|61.53|62.21|61.51|10
1654728050000|2022-06-08 22:40:50|62.22|61.52|62.23|61.53|62.24|61.54|62.22|61.52|10
1654728060000|2022-06-08 22:41:00|62.24|61.54|62.22|61.52|62.24|61.54|62.2|61.5|12
1654728070000|2022-06-08 22:41:10|62.23|61.53|62.29|61.59|62.29|61.59|62.21|61.51|14
1654728080000|2022-06-08 22:41:20|62.3|61.6|62.29|61.59|62.32|61.62|62.28|61.58|17
1654728090000|2022-06-08 22:41:30|62.28|61.58|62.3|61.6|62.33|61.63|62.28|61.58|10
1654728100000|2022-06-08 22:41:40|62.31|61.61|62.3|61.6|62.32|61.62|62.3|61.6|14
1654728110000|2022-06-08 22:41:50|62.31|61.61|62.28|61.58|62.32|61.62|62.28|61.58|8
1654728130000|2022-06-08 22:42:10|62.27|61.57|62.28|61.58|62.29|61.59|62.27|61.57|4
1654728140000|2022-06-08 22:42:20|62.27|61.57|62.31|61.61|62.31|61.61|62.27|61.57|2
1654728160000|2022-06-08 22:42:40|62.3|61.6|62.27|61.57|62.3|61.6|62.27|61.57|3
1654728170000|2022-06-08 22:42:50|62.28|61.58|62.28|61.58|62.28|61.58|62.27|61.57|5
1654728180000|2022-06-08 22:43:00|62.3|61.6|62.34|61.64|62.36|61.66|62.3|61.6|16
1654728190000|2022-06-08 22:43:10|62.31|61.61|62.32|61.62|62.36|61.66|62.3|61.6|13
1654728200000|2022-06-08 22:43:20|62.33|61.63|62.38|61.68|62.39|61.69|62.31|61.61|17
1654728210000|2022-06-08 22:43:30|62.37|61.67|62.39|61.69|62.4|61.7|62.37|61.67|5
1654728220000|2022-06-08 22:43:40|62.41|61.71|62.4|61.7|62.41|61.71|62.39|61.69|4
1654728230000|2022-06-08 22:43:50|62.41|61.71|62.41|61.71|62.42|61.72|62.38|61.68|14
1654728240000|2022-06-08 22:44:00|62.42|61.72|62.4|61.7|62.42|61.72|62.39|61.69|16
1654728250000|2022-06-08 22:44:10|62.39|61.69|62.41|61.71|62.45|61.75|62.39|61.69|21
1654728260000|2022-06-08 22:44:20|62.42|61.72|62.4|61.7|62.42|61.72|62.39|61.69|5
1654728270000|2022-06-08 22:44:30|62.41|61.71|62.43|61.73|62.43|61.73|62.4|61.7|21
1654728280000|2022-06-08 22:44:40|62.44|61.74|62.43|61.73|62.45|61.75|62.42|61.72|8
1654728290000|2022-06-08 22:44:50|62.44|61.74|62.43|61.73|62.45|61.75|62.43|61.73|4
1654728300000|2022-06-08 22:45:00|62.42|61.72|62.5|61.8|62.5|61.8|62.42|61.72|15
1654728310000|2022-06-08 22:45:10|62.49|61.79|62.42|61.72|62.49|61.79|62.41|61.71|15
1654728320000|2022-06-08 22:45:20|62.41|61.71|62.44|61.74|62.44|61.74|62.41|61.71|4
1654728330000|2022-06-08 22:45:30|62.41|61.71|62.42|61.72|62.42|61.72|62.41|61.71|4
1654728340000|2022-06-08 22:45:40|62.44|61.74|62.44|61.74|62.45|61.75|62.41|61.71|7
1654728350000|2022-06-08 22:45:50|62.45|61.75|62.45|61.75|62.45|61.75|62.44|61.74|19
1654728360000|2022-06-08 22:46:00|62.44|61.74|62.45|61.75|62.45|61.75|62.41|61.71|9
1654728370000|2022-06-08 22:46:10|62.44|61.74|62.45|61.75|62.46|61.76|62.41|61.71|5
1654728380000|2022-06-08 22:46:20|62.42|61.72|62.49|61.79|62.5|61.8|62.42|61.72|8
1654728390000|2022-06-08 22:46:30|62.48|61.78|62.51|61.81|62.52|61.82|62.48|61.78|10
1654728400000|2022-06-08 22:46:40|62.52|61.82|62.51|61.81|62.52|61.82|62.48|61.78|13
1654728410000|2022-06-08 22:46:50|62.48|61.78|62.52|61.82|62.52|61.82|62.48|61.78|9
1654728420000|2022-06-08 22:47:00|62.51|61.81|62.53|61.83|62.54|61.84|62.51|61.81|10
1654728430000|2022-06-08 22:47:10|62.54|61.84|62.52|61.82|62.55|61.85|62.49|61.79|17
1654728440000|2022-06-08 22:47:20|62.51|61.81|62.51|61.81|62.52|61.82|62.49|61.79|6
1654728450000|2022-06-08 22:47:30|62.52|61.82|62.52|61.82|62.54|61.84|62.49|61.79|14
1654728460000|2022-06-08 22:47:40|62.5|61.8|62.54|61.84|62.54|61.84|62.49|61.79|12
1654728470000|2022-06-08 22:47:50|62.53|61.83|62.53|61.83|62.56|61.86|62.52|61.82|15
1654728480000|2022-06-08 22:48:00|62.55|61.85|62.54|61.84|62.55|61.85|62.52|61.82|9
1654728490000|2022-06-08 22:48:10|62.55|61.85|62.56|61.86|62.56|61.86|62.52|61.82|9
1654728500000|2022-06-08 22:48:20|62.54|61.84|62.52|61.82|62.56|61.86|62.52|61.82|7
1654728510000|2022-06-08 22:48:30|62.53|61.83|62.52|61.82|62.54|61.84|62.5|61.8|7
1654728520000|2022-06-08 22:48:40|62.5|61.8|62.54|61.84|62.54|61.84|62.5|61.8|13
1654728530000|2022-06-08 22:48:50|62.53|61.83|62.49|61.79|62.53|61.83|62.49|61.79|5
1654728540000|2022-06-08 22:49:00|62.5|61.8|62.5|61.8|62.5|61.8|62.5|61.8|1
1654728550000|2022-06-08 22:49:10|62.54|61.84|62.51|61.81|62.54|61.84|62.5|61.8|12
1654728560000|2022-06-08 22:49:20|62.5|61.8|62.54|61.84|62.55|61.85|62.5|61.8|13
1654728570000|2022-06-08 22:49:30|62.53|61.83|62.55|61.85|62.55|61.85|62.5|61.8|13
1654728580000|2022-06-08 22:49:40|62.53|61.83|62.49|61.79|62.54|61.84|62.48|61.78|8
1654728590000|2022-06-08 22:49:50|62.5|61.8|62.51|61.81|62.53|61.83|62.48|61.78|9
1654728600000|2022-06-08 22:50:00|62.53|61.83|62.5|61.8|62.53|61.83|62.48|61.78|16
1654728610000|2022-06-08 22:50:10|62.52|61.82|62.52|61.82|62.52|61.82|62.5|61.8|5
1654728620000|2022-06-08 22:50:20|62.51|61.81|62.43|61.73|62.51|61.81|62.39|61.69|19
1654728630000|2022-06-08 22:50:30|62.42|61.72|62.42|61.72|62.42|61.72|62.39|61.69|8
1654728640000|2022-06-08 22:50:40|62.41|61.71|62.42|61.72|62.42|61.72|62.4|61.7|6
1654728650000|2022-06-08 22:50:50|62.41|61.71|62.41|61.71|62.42|61.72|62.39|61.69|16
1654728660000|2022-06-08 22:51:00|62.42|61.72|62.43|61.73|62.43|61.73|62.41|61.71|10
1654728670000|2022-06-08 22:51:10|62.42|61.72|62.42|61.72|62.43|61.73|62.41|61.71|4
1654728680000|2022-06-08 22:51:20|62.41|61.71|62.4|61.7|62.41|61.71|62.4|61.7|2
1654728690000|2022-06-08 22:51:30|62.39|61.69|62.37|61.67|62.4|61.7|62.37|61.67|3
1654728700000|2022-06-08 22:51:40|62.39|61.69|62.38|61.68|62.41|61.71|62.36|61.66|9
1654728710000|2022-06-08 22:51:50|62.39|61.69|62.39|61.69|62.4|61.7|62.38|61.68|7
1654728720000|2022-06-08 22:52:00|62.38|61.68|62.41|61.71|62.41|61.71|62.37|61.67|18
1654728730000|2022-06-08 22:52:10|62.4|61.7|62.4|61.7|62.41|61.71|62.38|61.68|11
1654728740000|2022-06-08 22:52:20|62.39|61.69|62.39|61.69|62.41|61.71|62.37|61.67|12
1654728750000|2022-06-08 22:52:30|62.37|61.67|62.37|61.67|62.39|61.69|62.36|61.66|13
1654728760000|2022-06-08 22:52:40|62.39|61.69|62.39|61.69|62.39|61.69|62.36|61.66|12
1654728770000|2022-06-08 22:52:50|62.38|61.68|62.37|61.67|62.39|61.69|62.36|61.66|8
1654728780000|2022-06-08 22:53:00|62.36|61.66|62.36|61.66|62.38|61.68|62.33|61.63|18
1654728790000|2022-06-08 22:53:10|62.35|61.65|62.33|61.63|62.37|61.67|62.33|61.63|12
1654728800000|2022-06-08 22:53:20|62.34|61.64|62.33|61.63|62.36|61.66|62.32|61.62|8
1654728810000|2022-06-08 22:53:30|62.34|61.64|62.37|61.67|62.37|61.67|62.33|61.63|15
1654728820000|2022-06-08 22:53:40|62.36|61.66|62.35|61.65|62.36|61.66|62.34|61.64|13
1654728830000|2022-06-08 22:53:50|62.34|61.64|62.36|61.66|62.37|61.67|62.34|61.64|17
1654728840000|2022-06-08 22:54:00|62.35|61.65|62.36|61.66|62.36|61.66|62.33|61.63|19
1654728850000|2022-06-08 22:54:10|62.35|61.65|62.37|61.67|62.4|61.7|62.35|61.65|10
1654728860000|2022-06-08 22:54:20|62.38|61.68|62.37|61.67|62.39|61.69|62.37|61.67|8
1654728870000|2022-06-08 22:54:30|62.38|61.68|62.36|61.66|62.42|61.72|62.36|61.66|14
1654728880000|2022-06-08 22:54:40|62.37|61.67|62.38|61.68|62.38|61.68|62.37|61.67|4
1654728890000|2022-06-08 22:54:50|62.35|61.65|62.38|61.68|62.38|61.68|62.35|61.65|11
1654728900000|2022-06-08 22:55:00|62.37|61.67|62.32|61.62|62.41|61.71|62.32|61.62|21
1654728910000|2022-06-08 22:55:10|62.33|61.63|62.33|61.63|62.36|61.66|62.32|61.62|12
1654728920000|2022-06-08 22:55:20|62.34|61.64|62.34|61.64|62.37|61.67|62.33|61.63|21
1654728930000|2022-06-08 22:55:30|62.36|61.66|62.34|61.64|62.36|61.66|62.32|61.62|8
1654728940000|2022-06-08 22:55:40|62.33|61.63|62.34|61.64|62.34|61.64|62.32|61.62|6
1654728950000|2022-06-08 22:55:50|62.33|61.63|62.35|61.65|62.35|61.65|62.32|61.62|6
1654728960000|2022-06-08 22:56:00|62.34|61.64|62.33|61.63|62.35|61.65|62.32|61.62|18
1654728970000|2022-06-08 22:56:10|62.32|61.62|62.33|61.63|62.37|61.67|62.32|61.62|13
1654728980000|2022-06-08 22:56:20|62.34|61.64|62.34|61.64|62.37|61.67|62.31|61.61|12
1654728990000|2022-06-08 22:56:30|62.31|61.61|62.32|61.62|62.36|61.66|62.3|61.6|22
1654729000000|2022-06-08 22:56:40|62.33|61.63|62.33|61.63|62.34|61.64|62.31|61.61|16
1654729010000|2022-06-08 22:56:50|62.31|61.61|62.34|61.64|62.34|61.64|62.31|61.61|11
1654729020000|2022-06-08 22:57:00|62.33|61.63|62.32|61.62|62.34|61.64|62.31|61.61|16
1654729030000|2022-06-08 22:57:10|62.31|61.61|62.32|61.62|62.34|61.64|62.31|61.61|9
1654729040000|2022-06-08 22:57:20|62.33|61.63|62.32|61.62|62.37|61.67|62.32|61.62|15
1654729050000|2022-06-08 22:57:30|62.34|61.64|62.34|61.64|62.34|61.64|62.29|61.59|17
1654729060000|2022-06-08 22:57:40|62.32|61.62|62.32|61.62|62.36|61.66|62.31|61.61|16
1654729070000|2022-06-08 22:57:50|62.34|61.64|62.35|61.65|62.35|61.65|62.32|61.62|19
1654729080000|2022-06-08 22:58:00|62.33|61.63|62.32|61.62|62.35|61.65|62.31|61.61|17
1654729090000|2022-06-08 22:58:10|62.31|61.61|62.31|61.61|62.33|61.63|62.31|61.61|5
1654729100000|2022-06-08 22:58:20|62.32|61.62|62.32|61.62|62.33|61.63|62.3|61.6|21
1654729110000|2022-06-08 22:58:30|62.3|61.6|62.34|61.64|62.34|61.64|62.3|61.6|22
1654729120000|2022-06-08 22:58:40|62.32|61.62|62.39|61.69|62.41|61.71|62.32|61.62|12
1654729130000|2022-06-08 22:58:50|62.4|61.7|62.4|61.7|62.43|61.73|62.4|61.7|6
1654729140000|2022-06-08 22:59:00|62.39|61.69|62.41|61.71|62.43|61.73|62.38|61.68|15
1654729150000|2022-06-08 22:59:10|62.4|61.7|62.4|61.7|62.42|61.72|62.38|61.68|9
1654729170000|2022-06-08 22:59:30|62.41|61.71|62.4|61.7|62.42|61.72|62.37|61.67|10
1654729180000|2022-06-08 22:59:40|62.41|61.71|62.37|61.67|62.41|61.71|62.37|61.67|10
1654729190000|2022-06-08 22:59:50|62.4|61.7|62.39|61.69|62.42|61.72|62.39|61.69|11
1654729200000|2022-06-08 23:00:00|62.41|61.71|62.4|61.7|62.42|61.72|62.37|61.67|15
1654729210000|2022-06-08 23:00:10|62.39|61.69|62.4|61.7|62.42|61.72|62.39|61.69|6
1654729220000|2022-06-08 23:00:20|62.41|61.71|62.38|61.68|62.42|61.72|62.38|61.68|13
1654729230000|2022-06-08 23:00:30|62.41|61.71|62.37|61.67|62.41|61.71|62.36|61.66|16
1654729240000|2022-06-08 23:00:40|62.38|61.68|62.39|61.69|62.41|61.71|62.38|61.68|6
1654729250000|2022-06-08 23:00:50|62.4|61.7|62.41|61.71|62.41|61.71|62.39|61.69|8
1654729260000|2022-06-08 23:01:00|62.39|61.69|62.42|61.72|62.42|61.72|62.39|61.69|13
1654729270000|2022-06-08 23:01:10|62.41|61.71|62.39|61.69|62.42|61.72|62.37|61.67|12
1654729280000|2022-06-08 23:01:20|62.4|61.7|62.39|61.69|62.41|61.71|62.36|61.66|19
1654729290000|2022-06-08 23:01:30|62.4|61.7|62.33|61.63|62.4|61.7|62.32|61.62|15
1654729300000|2022-06-08 23:01:40|62.34|61.64|62.34|61.64|62.35|61.65|62.32|61.62|14
1654729310000|2022-06-08 23:01:50|62.33|61.63|62.34|61.64|62.35|61.65|62.32|61.62|15
1654729320000|2022-06-08 23:02:00|62.33|61.63|62.31|61.61|62.35|61.65|62.3|61.6|19
1654729330000|2022-06-08 23:02:10|62.3|61.6|62.31|61.61|62.33|61.63|62.29|61.59|19
1654729340000|2022-06-08 23:02:20|62.32|61.62|62.31|61.61|62.32|61.62|62.31|61.61|4
1654729350000|2022-06-08 23:02:30|62.3|61.6|62.32|61.62|62.32|61.62|62.3|61.6|9
1654729360000|2022-06-08 23:02:40|62.29|61.59|62.29|61.59|62.31|61.61|62.27|61.57|13
1654729370000|2022-06-08 23:02:50|62.28|61.58|62.29|61.59|62.31|61.61|62.28|61.58|8
1654729380000|2022-06-08 23:03:00|62.28|61.58|62.3|61.6|62.33|61.63|62.28|61.58|12
1654729390000|2022-06-08 23:03:10|62.31|61.61|62.29|61.59|62.33|61.63|62.29|61.59|8
1654729400000|2022-06-08 23:03:20|62.28|61.58|62.28|61.58|62.28|61.58|62.28|61.58|1
1654729410000|2022-06-08 23:03:30|62.29|61.59|62.29|61.59|62.29|61.59|62.29|61.59|1
1654729420000|2022-06-08 23:03:40|62.28|61.58|62.28|61.58|62.28|61.58|62.28|61.58|1
1654729430000|2022-06-08 23:03:50|62.29|61.59|62.31|61.61|62.32|61.62|62.29|61.59|10
1654729440000|2022-06-08 23:04:00|62.32|61.62|62.31|61.61|62.32|61.62|62.3|61.6|6
1654729450000|2022-06-08 23:04:10|62.3|61.6|62.28|61.58|62.3|61.6|62.28|61.58|5
1654729460000|2022-06-08 23:04:20|62.29|61.59|62.29|61.59|62.29|61.59|62.29|61.59|1
1654729470000|2022-06-08 23:04:30|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|7
1654729480000|2022-06-08 23:04:40|62.26|61.56|62.27|61.57|62.27|61.57|62.26|61.56|2
1654729490000|2022-06-08 23:04:50|62.28|61.58|62.25|61.55|62.28|61.58|62.25|61.55|4
1654729500000|2022-06-08 23:05:00|62.21|61.51|62.21|61.51|62.22|61.52|62.21|61.51|3
1654729510000|2022-06-08 23:05:10|62.22|61.52|62.2|61.5|62.22|61.52|62.19|61.49|14
1654729520000|2022-06-08 23:05:20|62.19|61.49|62.18|61.48|62.2|61.5|62.18|61.48|4
1654729530000|2022-06-08 23:05:30|62.19|61.49|62.21|61.51|62.21|61.51|62.18|61.48|6
1654729540000|2022-06-08 23:05:40|62.2|61.5|62.2|61.5|62.21|61.51|62.19|61.49|5
1654729550000|2022-06-08 23:05:50|62.21|61.51|62.19|61.49|62.21|61.51|62.19|61.49|4
1654729560000|2022-06-08 23:06:00|62.2|61.5|62.22|61.52|62.22|61.52|62.2|61.5|7
1654729570000|2022-06-08 23:06:10|62.21|61.51|62.19|61.49|62.22|61.52|62.19|61.49|8
1654729580000|2022-06-08 23:06:20|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|4
1654729590000|2022-06-08 23:06:30|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|6
1654729600000|2022-06-08 23:06:40|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|4
1654729610000|2022-06-08 23:06:50|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|2
1654729620000|2022-06-08 23:07:00|62.2|61.5|62.2|61.5|62.2|61.5|62.19|61.49|5
1654729630000|2022-06-08 23:07:10|62.18|61.48|62.18|61.48|62.2|61.5|62.18|61.48|8
1654729640000|2022-06-08 23:07:20|62.19|61.49|62.2|61.5|62.22|61.52|62.19|61.49|15
1654729650000|2022-06-08 23:07:30|62.21|61.51|62.2|61.5|62.21|61.51|62.2|61.5|10
1654729660000|2022-06-08 23:07:40|62.21|61.51|62.22|61.52|62.22|61.52|62.2|61.5|8
1654729670000|2022-06-08 23:07:50|62.21|61.51|62.21|61.51|62.22|61.52|62.21|61.51|5
1654729680000|2022-06-08 23:08:00|62.2|61.5|62.21|61.51|62.21|61.51|62.19|61.49|7
1654729690000|2022-06-08 23:08:10|62.2|61.5|62.2|61.5|62.21|61.51|62.2|61.5|5
1654729700000|2022-06-08 23:08:20|62.21|61.51|62.2|61.5|62.21|61.51|62.2|61.5|16
1654729710000|2022-06-08 23:08:30|62.21|61.51|62.22|61.52|62.22|61.52|62.2|61.5|10
1654729720000|2022-06-08 23:08:40|62.21|61.51|62.22|61.52|62.22|61.52|62.21|61.51|4
1654729730000|2022-06-08 23:08:50|62.21|61.51|62.21|61.51|62.23|61.53|62.21|61.51|11
1654729740000|2022-06-08 23:09:00|62.22|61.52|62.21|61.51|62.23|61.53|62.2|61.5|11
1654729750000|2022-06-08 23:09:10|62.23|61.53|62.21|61.51|62.23|61.53|62.21|61.51|11
1654729760000|2022-06-08 23:09:20|62.2|61.5|62.21|61.51|62.22|61.52|62.2|61.5|15
1654729770000|2022-06-08 23:09:30|62.22|61.52|62.21|61.51|62.22|61.52|62.21|61.51|8
1654729780000|2022-06-08 23:09:40|62.22|61.52|62.21|61.51|62.22|61.52|62.21|61.51|2
1654729790000|2022-06-08 23:09:50|62.22|61.52|62.21|61.51|62.22|61.52|62.21|61.51|2
1654729800000|2022-06-08 23:10:00|62.2|61.5|62.22|61.52|62.22|61.52|62.2|61.5|5
1654729830000|2022-06-08 23:10:30|62.23|61.53|62.22|61.52|62.23|61.53|62.21|61.51|5
1654729840000|2022-06-08 23:10:40|62.21|61.51|62.22|61.52|62.23|61.53|62.21|61.51|5
1654729850000|2022-06-08 23:10:50|62.21|61.51|62.21|61.51|62.21|61.51|62.2|61.5|3
1654729860000|2022-06-08 23:11:00|62.2|61.5|62.22|61.52|62.22|61.52|62.2|61.5|2
1654729870000|2022-06-08 23:11:10|62.21|61.51|62.22|61.52|62.22|61.52|62.21|61.51|8
1654729900000|2022-06-08 23:11:40|62.21|61.51|62.17|61.47|62.22|61.52|62.17|61.47|10
1654729910000|2022-06-08 23:11:50|62.2|61.5|62.2|61.5|62.21|61.51|62.2|61.5|3
1654729930000|2022-06-08 23:12:10|62.21|61.51|62.12|61.42|62.21|61.51|62.12|61.42|9
1654729940000|2022-06-08 23:12:20|62.14|61.44|62.14|61.44|62.14|61.44|62.12|61.42|8
1654729950000|2022-06-08 23:12:30|62.15|61.45|62.15|61.45|62.15|61.45|62.14|61.44|5
1654729960000|2022-06-08 23:12:40|62.14|61.44|62.14|61.44|62.15|61.45|62.13|61.43|5
1654729970000|2022-06-08 23:12:50|62.15|61.45|62.21|61.51|62.21|61.51|62.14|61.44|15
1654729980000|2022-06-08 23:13:00|62.2|61.5|62.2|61.5|62.22|61.52|62.19|61.49|10
1654729990000|2022-06-08 23:13:10|62.21|61.51|62.19|61.49|62.21|61.51|62.18|61.48|9
1654730000000|2022-06-08 23:13:20|62.18|61.48|62.21|61.51|62.21|61.51|62.18|61.48|3
1654730010000|2022-06-08 23:13:30|62.2|61.5|62.19|61.49|62.22|61.52|62.17|61.47|21
1654730020000|2022-06-08 23:13:40|62.2|61.5|62.22|61.52|62.22|61.52|62.19|61.49|14
1654730030000|2022-06-08 23:13:50|62.21|61.51|62.22|61.52|62.22|61.52|62.2|61.5|9
1654730040000|2022-06-08 23:14:00|62.21|61.51|62.22|61.52|62.23|61.53|62.2|61.5|9
1654730050000|2022-06-08 23:14:10|62.23|61.53|62.22|61.52|62.24|61.54|62.22|61.52|12
1654730060000|2022-06-08 23:14:20|62.23|61.53|62.23|61.53|62.24|61.54|62.2|61.5|7
1654730070000|2022-06-08 23:14:30|62.22|61.52|62.23|61.53|62.23|61.53|62.21|61.51|15
1654730080000|2022-06-08 23:14:40|62.22|61.52|62.23|61.53|62.23|61.53|62.22|61.52|16
1654730090000|2022-06-08 23:14:50|62.22|61.52|62.22|61.52|62.23|61.53|62.22|61.52|15
1654730100000|2022-06-08 23:15:00|62.23|61.53|62.22|61.52|62.23|61.53|62.21|61.51|7
1654730110000|2022-06-08 23:15:10|62.21|61.51|62.22|61.52|62.23|61.53|62.21|61.51|4
1654730120000|2022-06-08 23:15:20|62.21|61.51|62.22|61.52|62.22|61.52|62.21|61.51|4
1654730130000|2022-06-08 23:15:30|62.21|61.51|62.21|61.51|62.21|61.51|62.19|61.49|6
1654730160000|2022-06-08 23:16:00|62.2|61.5|62.22|61.52|62.22|61.52|62.2|61.5|3
1654730170000|2022-06-08 23:16:10|62.21|61.51|62.21|61.51|62.22|61.52|62.21|61.51|9
1654730180000|2022-06-08 23:16:20|62.22|61.52|62.21|61.51|62.22|61.52|62.21|61.51|4
1654730190000|2022-06-08 23:16:30|62.22|61.52|62.22|61.52|62.22|61.52|62.21|61.51|5
1654730200000|2022-06-08 23:16:40|62.2|61.5|62.22|61.52|62.22|61.52|62.2|61.5|7
1654730210000|2022-06-08 23:16:50|62.21|61.51|62.22|61.52|62.22|61.52|62.21|61.51|2
1654730220000|2022-06-08 23:17:00|62.21|61.51|62.22|61.52|62.23|61.53|62.21|61.51|4
1654730230000|2022-06-08 23:17:10|62.23|61.53|62.2|61.5|62.24|61.54|62.2|61.5|6
1654730240000|2022-06-08 23:17:20|62.22|61.52|62.23|61.53|62.23|61.53|62.2|61.5|6
1654730250000|2022-06-08 23:17:30|62.21|61.51|62.24|61.54|62.24|61.54|62.21|61.51|4
1654730260000|2022-06-08 23:17:40|62.23|61.53|62.23|61.53|62.24|61.54|62.21|61.51|7
1654730270000|2022-06-08 23:17:50|62.2|61.5|62.22|61.52|62.22|61.52|62.2|61.5|2
1654730280000|2022-06-08 23:18:00|62.23|61.53|62.22|61.52|62.23|61.53|62.2|61.5|12
1654730290000|2022-06-08 23:18:10|62.23|61.53|62.22|61.52|62.23|61.53|62.2|61.5|5
1654730300000|2022-06-08 23:18:20|62.23|61.53|62.23|61.53|62.23|61.53|62.23|61.53|1
1654730320000|2022-06-08 23:18:40|62.22|61.52|62.23|61.53|62.23|61.53|62.2|61.5|7
1654730330000|2022-06-08 23:18:50|62.22|61.52|62.2|61.5|62.23|61.53|62.19|61.49|9
1654730340000|2022-06-08 23:19:00|62.18|61.48|62.2|61.5|62.21|61.51|62.17|61.47|10
1654730370000|2022-06-08 23:19:30|62.21|61.51|62.21|61.51|62.21|61.51|62.21|61.51|1
1654730380000|2022-06-08 23:19:40|62.2|61.5|62.21|61.51|62.21|61.51|62.2|61.5|6
1654730390000|2022-06-08 23:19:50|62.2|61.5|62.18|61.48|62.2|61.5|62.17|61.47|10
1654730400000|2022-06-08 23:20:00|62.19|61.49|62.21|61.51|62.22|61.52|62.19|61.49|10
1654730410000|2022-06-08 23:20:10|62.22|61.52|62.22|61.52|62.22|61.52|62.21|61.51|3
1654730420000|2022-06-08 23:20:20|62.21|61.51|62.23|61.53|62.23|61.53|62.21|61.51|6
1654730430000|2022-06-08 23:20:30|62.21|61.51|62.21|61.51|62.23|61.53|62.21|61.51|3
1654730450000|2022-06-08 23:20:50|62.23|61.53|62.23|61.53|62.23|61.53|62.21|61.51|3
1654730460000|2022-06-08 23:21:00|62.2|61.5|62.22|61.52|62.23|61.53|62.2|61.5|4
1654730470000|2022-06-08 23:21:10|62.23|61.53|62.23|61.53|62.23|61.53|62.22|61.52|5
1654730480000|2022-06-08 23:21:20|62.22|61.52|62.23|61.53|62.23|61.53|62.22|61.52|4
1654730490000|2022-06-08 23:21:30|62.22|61.52|62.23|61.53|62.24|61.54|62.21|61.51|11
1654730500000|2022-06-08 23:21:40|62.22|61.52|62.22|61.52|62.23|61.53|62.2|61.5|10
1654730510000|2022-06-08 23:21:50|62.21|61.51|62.23|61.53|62.24|61.54|62.21|61.51|8
1654730520000|2022-06-08 23:22:00|62.21|61.51|62.22|61.52|62.24|61.54|62.21|61.51|13
1654730530000|2022-06-08 23:22:10|62.23|61.53|62.31|61.61|62.33|61.63|62.21|61.51|16
1654730540000|2022-06-08 23:22:20|62.33|61.63|62.3|61.6|62.33|61.63|62.29|61.59|11
1654730550000|2022-06-08 23:22:30|62.29|61.59|62.3|61.6|62.32|61.62|62.29|61.59|10
1654730560000|2022-06-08 23:22:40|62.29|61.59|62.3|61.6|62.32|61.62|62.29|61.59|9
1654730570000|2022-06-08 23:22:50|62.31|61.61|62.29|61.59|62.33|61.63|62.29|61.59|8
1654730580000|2022-06-08 23:23:00|62.3|61.6|62.29|61.59|62.33|61.63|62.28|61.58|17
1654730590000|2022-06-08 23:23:10|62.26|61.56|62.27|61.57|62.29|61.59|62.26|61.56|10
1654730600000|2022-06-08 23:23:20|62.28|61.58|62.27|61.57|62.3|61.6|62.27|61.57|14
1654730610000|2022-06-08 23:23:30|62.28|61.58|62.18|61.48|62.32|61.62|62.17|61.47|21
1654730620000|2022-06-08 23:23:40|62.19|61.49|62.19|61.49|62.21|61.51|62.18|61.48|13
1654730630000|2022-06-08 23:23:50|62.2|61.5|62.19|61.49|62.2|61.5|62.18|61.48|4
1654730640000|2022-06-08 23:24:00|62.18|61.48|62.18|61.48|62.19|61.49|62.18|61.48|7
1654730650000|2022-06-08 23:24:10|62.19|61.49|62.19|61.49|62.19|61.49|62.18|61.48|9
1654730660000|2022-06-08 23:24:20|62.18|61.48|62.18|61.48|62.19|61.49|62.17|61.47|7
1654730670000|2022-06-08 23:24:30|62.19|61.49|62.19|61.49|62.2|61.5|62.19|61.49|3
1654730680000|2022-06-08 23:24:40|62.2|61.5|62.2|61.5|62.2|61.5|62.2|61.5|1
1654730690000|2022-06-08 23:24:50|62.19|61.49|62.2|61.5|62.21|61.51|62.19|61.49|10
1654730700000|2022-06-08 23:25:00|62.21|61.51|62.19|61.49|62.21|61.51|62.19|61.49|7
1654730710000|2022-06-08 23:25:10|62.18|61.48|62.18|61.48|62.19|61.49|62.17|61.47|10
1654730720000|2022-06-08 23:25:20|62.19|61.49|62.18|61.48|62.19|61.49|62.17|61.47|5
1654730730000|2022-06-08 23:25:30|62.16|61.46|62.18|61.48|62.19|61.49|62.16|61.46|12
1654730740000|2022-06-08 23:25:40|62.17|61.47|62.17|61.47|62.2|61.5|62.15|61.45|9
1654730750000|2022-06-08 23:25:50|62.18|61.48|62.18|61.48|62.18|61.48|62.18|61.48|1
1654730760000|2022-06-08 23:26:00|62.17|61.47|62.17|61.47|62.18|61.48|62.17|61.47|5
1654730770000|2022-06-08 23:26:10|62.16|61.46|62.14|61.44|62.16|61.46|62.12|61.42|14
1654730780000|2022-06-08 23:26:20|62.16|61.46|62.13|61.43|62.16|61.46|62.13|61.43|10
1654730790000|2022-06-08 23:26:30|62.14|61.44|62.13|61.43|62.15|61.45|62.13|61.43|8
1654730800000|2022-06-08 23:26:40|62.14|61.44|62.12|61.42|62.14|61.44|62.11|61.41|15
1654730810000|2022-06-08 23:26:50|62.13|61.43|62.14|61.44|62.14|61.44|62.11|61.41|20
1654730820000|2022-06-08 23:27:00|62.13|61.43|62.08|61.38|62.14|61.44|62.06|61.36|15
1654730830000|2022-06-08 23:27:10|62.09|61.39|62.04|61.34|62.09|61.39|62.04|61.34|10
1654730840000|2022-06-08 23:27:20|62.05|61.35|62.04|61.34|62.06|61.36|62.03|61.33|13
1654730850000|2022-06-08 23:27:30|62.03|61.33|61.91|61.21|62.04|61.34|61.9|61.2|18
1654730860000|2022-06-08 23:27:40|61.93|61.23|61.93|61.23|61.97|61.27|61.92|61.22|25
1654730870000|2022-06-08 23:27:50|61.92|61.22|61.92|61.22|61.96|61.26|61.92|61.22|11
1654730880000|2022-06-08 23:28:00|61.93|61.23|61.92|61.22|61.93|61.23|61.91|61.21|13
1654730890000|2022-06-08 23:28:10|61.93|61.23|61.87|61.17|61.93|61.23|61.84|61.14|19
1654730900000|2022-06-08 23:28:20|61.9|61.2|61.91|61.21|61.91|61.21|61.89|61.19|10
1654730910000|2022-06-08 23:28:30|61.92|61.22|61.9|61.2|61.93|61.23|61.9|61.2|13
1654730920000|2022-06-08 23:28:40|61.91|61.21|61.89|61.19|61.91|61.21|61.88|61.18|8
1654730930000|2022-06-08 23:28:50|61.88|61.18|61.9|61.2|61.91|61.21|61.87|61.17|12
1654730940000|2022-06-08 23:29:00|61.91|61.21|61.9|61.2|61.91|61.21|61.88|61.18|14
1654730950000|2022-06-08 23:29:10|61.91|61.21|61.89|61.19|61.91|61.21|61.87|61.17|21
1654730960000|2022-06-08 23:29:20|61.9|61.2|61.89|61.19|61.9|61.2|61.87|61.17|12
1654730970000|2022-06-08 23:29:30|61.9|61.2|61.91|61.21|61.92|61.22|61.9|61.2|8
1654730980000|2022-06-08 23:29:40|61.9|61.2|61.92|61.22|61.92|61.22|61.9|61.2|2
1654730990000|2022-06-08 23:29:50|61.91|61.21|61.94|61.24|61.94|61.24|61.91|61.21|16
1654731000000|2022-06-08 23:30:00|61.93|61.23|61.92|61.22|61.94|61.24|61.92|61.22|13
1654731010000|2022-06-08 23:30:10|61.91|61.21|61.91|61.21|61.93|61.23|61.9|61.2|13
1654731020000|2022-06-08 23:30:20|61.89|61.19|61.91|61.21|61.91|61.21|61.89|61.19|6
1654731030000|2022-06-08 23:30:30|61.92|61.22|61.92|61.22|61.92|61.22|61.9|61.2|15
1654731040000|2022-06-08 23:30:40|61.93|61.23|61.92|61.22|61.93|61.23|61.92|61.22|6
1654731050000|2022-06-08 23:30:50|61.93|61.23|62|61.3|62|61.3|61.92|61.22|7
1654731060000|2022-06-08 23:31:00|62.01|61.31|61.99|61.29|62.01|61.31|61.97|61.27|14
1654731070000|2022-06-08 23:31:10|62|61.3|61.99|61.29|62|61.3|61.98|61.28|8
1654731080000|2022-06-08 23:31:20|61.98|61.28|62|61.3|62|61.3|61.97|61.27|11
1654731100000|2022-06-08 23:31:40|62.01|61.31|62.02|61.32|62.03|61.33|62.01|61.31|8
1654731110000|2022-06-08 23:31:50|62.03|61.33|62.03|61.33|62.03|61.33|62.02|61.32|3
1654731120000|2022-06-08 23:32:00|62.02|61.32|62.03|61.33|62.03|61.33|62.02|61.32|10
1654731130000|2022-06-08 23:32:10|62.04|61.34|62.11|61.41|62.11|61.41|62.04|61.34|17
1654731140000|2022-06-08 23:32:20|62.09|61.39|62.11|61.41|62.11|61.41|62.08|61.38|15
1654731150000|2022-06-08 23:32:30|62.1|61.4|62.1|61.4|62.1|61.4|62.07|61.37|8
1654731160000|2022-06-08 23:32:40|62.09|61.39|62.07|61.37|62.11|61.41|62.07|61.37|10
1654731180000|2022-06-08 23:33:00|62.08|61.38|62.11|61.41|62.11|61.41|62.07|61.37|8
1654731190000|2022-06-08 23:33:10|62.1|61.4|62.08|61.38|62.11|61.41|62.08|61.38|4
1654731200000|2022-06-08 23:33:20|62.09|61.39|62.08|61.38|62.09|61.39|62.07|61.37|4
1654731210000|2022-06-08 23:33:30|62.07|61.37|62.09|61.39|62.11|61.41|62.07|61.37|9
1654731220000|2022-06-08 23:33:40|62.08|61.38|62.09|61.39|62.09|61.39|62.08|61.38|2
1654731240000|2022-06-08 23:34:00|62.1|61.4|62.06|61.36|62.1|61.4|62.05|61.35|8
1654731250000|2022-06-08 23:34:10|62.07|61.37|62.01|61.31|62.07|61.37|62.01|61.31|15
1654731260000|2022-06-08 23:34:20|61.99|61.29|62.01|61.31|62.04|61.34|61.99|61.29|14
1654731270000|2022-06-08 23:34:30|62.02|61.32|62.02|61.32|62.02|61.32|62.01|61.31|5
1654731280000|2022-06-08 23:34:40|62.01|61.31|61.99|61.29|62.01|61.31|61.99|61.29|6
1654731290000|2022-06-08 23:34:50|62|61.3|62|61.3|62|61.3|62|61.3|1
1654731300000|2022-06-08 23:35:00|61.99|61.29|62|61.3|62.01|61.31|61.99|61.29|4
1654731310000|2022-06-08 23:35:10|62.02|61.32|62.02|61.32|62.02|61.32|62.02|61.32|1
1654731320000|2022-06-08 23:35:20|62.03|61.33|62|61.3|62.03|61.33|61.97|61.27|8
1654731330000|2022-06-08 23:35:30|61.97|61.27|61.99|61.29|62.01|61.31|61.97|61.27|6
1654731340000|2022-06-08 23:35:40|62|61.3|62|61.3|62|61.3|62|61.3|1
1654731350000|2022-06-08 23:35:50|61.99|61.29|62|61.3|62|61.3|61.96|61.26|10
1654731360000|2022-06-08 23:36:00|61.99|61.29|61.92|61.22|61.99|61.29|61.9|61.2|16
1654731370000|2022-06-08 23:36:10|61.93|61.23|61.9|61.2|61.93|61.23|61.89|61.19|6
1654731380000|2022-06-08 23:36:20|61.91|61.21|61.92|61.22|61.92|61.22|61.9|61.2|9
1654731390000|2022-06-08 23:36:30|61.9|61.2|61.89|61.19|61.93|61.23|61.89|61.19|11
1654731400000|2022-06-08 23:36:40|61.9|61.2|61.91|61.21|61.92|61.22|61.88|61.18|9
1654731410000|2022-06-08 23:36:50|61.9|61.2|61.82|61.12|61.92|61.22|61.82|61.12|24
1654731420000|2022-06-08 23:37:00|61.84|61.14|61.82|61.12|61.85|61.15|61.79|61.09|18
1654731430000|2022-06-08 23:37:10|61.83|61.13|61.79|61.09|61.84|61.14|61.79|61.09|18
1654731440000|2022-06-08 23:37:20|61.8|61.1|61.81|61.11|61.83|61.13|61.8|61.1|13
1654731450000|2022-06-08 23:37:30|61.82|61.12|61.82|61.12|61.82|61.12|61.8|61.1|18
1654731460000|2022-06-08 23:37:40|61.81|61.11|61.79|61.09|61.81|61.11|61.79|61.09|8
1654731470000|2022-06-08 23:37:50|61.8|61.1|61.81|61.11|61.81|61.11|61.78|61.08|13
1654731480000|2022-06-08 23:38:00|61.8|61.1|61.83|61.13|61.83|61.13|61.79|61.09|17
1654731490000|2022-06-08 23:38:10|61.84|61.14|61.87|61.17|61.9|61.2|61.83|61.13|12
1654731500000|2022-06-08 23:38:20|61.88|61.18|61.89|61.19|61.89|61.19|61.88|61.18|8
1654731510000|2022-06-08 23:38:30|61.88|61.18|61.89|61.19|61.89|61.19|61.88|61.18|10
1654731520000|2022-06-08 23:38:40|61.88|61.18|61.83|61.13|61.89|61.19|61.83|61.13|12
1654731530000|2022-06-08 23:38:50|61.84|61.14|61.88|61.18|61.89|61.19|61.84|61.14|12
1654731540000|2022-06-08 23:39:00|61.89|61.19|61.89|61.19|61.9|61.2|61.88|61.18|5
1654731550000|2022-06-08 23:39:10|61.9|61.2|61.87|61.17|61.9|61.2|61.85|61.15|12
1654731560000|2022-06-08 23:39:20|61.89|61.19|61.86|61.16|61.89|61.19|61.86|61.16|12
1654731570000|2022-06-08 23:39:30|61.87|61.17|61.88|61.18|61.88|61.18|61.84|61.14|18
1654731580000|2022-06-08 23:39:40|61.87|61.17|61.88|61.18|61.88|61.18|61.85|61.15|5
1654731590000|2022-06-08 23:39:50|61.86|61.16|61.88|61.18|61.88|61.18|61.86|61.16|5
1654731600000|2022-06-08 23:40:00|61.87|61.17|61.92|61.22|61.92|61.22|61.87|61.17|12
1654731610000|2022-06-08 23:40:10|61.93|61.23|61.97|61.27|61.99|61.29|61.93|61.23|14
1654731620000|2022-06-08 23:40:20|61.98|61.28|61.96|61.26|61.98|61.28|61.96|61.26|5
1654731630000|2022-06-08 23:40:30|61.97|61.27|61.94|61.24|61.97|61.27|61.94|61.24|6
1654731640000|2022-06-08 23:40:40|61.95|61.25|61.95|61.25|61.95|61.25|61.94|61.24|3
1654731650000|2022-06-08 23:40:50|61.94|61.24|61.89|61.19|61.94|61.24|61.88|61.18|17
1654731660000|2022-06-08 23:41:00|61.9|61.2|61.89|61.19|61.9|61.2|61.88|61.18|14
1654731670000|2022-06-08 23:41:10|61.88|61.18|61.87|61.17|61.89|61.19|61.86|61.16|13
1654731680000|2022-06-08 23:41:20|61.86|61.16|61.82|61.12|61.86|61.16|61.81|61.11|19
1654731690000|2022-06-08 23:41:30|61.81|61.11|61.81|61.11|61.81|61.11|61.79|61.09|6
1654731700000|2022-06-08 23:41:40|61.8|61.1|61.8|61.1|61.8|61.1|61.78|61.08|7
1654731710000|2022-06-08 23:41:50|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|8
1654731720000|2022-06-08 23:42:00|61.79|61.09|61.8|61.1|61.83|61.13|61.79|61.09|10
1654731730000|2022-06-08 23:42:10|61.81|61.11|61.81|61.11|61.81|61.11|61.8|61.1|13
1654731740000|2022-06-08 23:42:20|61.8|61.1|61.79|61.09|61.81|61.11|61.77|61.07|13
1654731750000|2022-06-08 23:42:30|61.78|61.08|61.8|61.1|61.8|61.1|61.76|61.06|20
1654731760000|2022-06-08 23:42:40|61.79|61.09|61.82|61.12|61.83|61.13|61.79|61.09|20
1654731770000|2022-06-08 23:42:50|61.83|61.13|61.81|61.11|61.83|61.13|61.81|61.11|11
1654731780000|2022-06-08 23:43:00|61.8|61.1|61.89|61.19|61.89|61.19|61.8|61.1|10
1654731790000|2022-06-08 23:43:10|61.88|61.18|61.82|61.12|61.88|61.18|61.81|61.11|12
1654731800000|2022-06-08 23:43:20|61.83|61.13|61.81|61.11|61.83|61.13|61.8|61.1|10
1654731810000|2022-06-08 23:43:30|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|8
1654731820000|2022-06-08 23:43:40|61.82|61.12|61.82|61.12|61.83|61.13|61.82|61.12|3
1654731830000|2022-06-08 23:43:50|61.83|61.13|61.81|61.11|61.83|61.13|61.81|61.11|7
1654731840000|2022-06-08 23:44:00|61.82|61.12|61.83|61.13|61.83|61.13|61.81|61.11|4
1654731850000|2022-06-08 23:44:10|61.82|61.12|61.83|61.13|61.83|61.13|61.81|61.11|6
1654731870000|2022-06-08 23:44:30|61.82|61.12|61.81|61.11|61.83|61.13|61.8|61.1|8
1654731880000|2022-06-08 23:44:40|61.82|61.12|61.81|61.11|61.82|61.12|61.81|61.11|4
1654731890000|2022-06-08 23:44:50|61.82|61.12|61.81|61.11|61.82|61.12|61.81|61.11|6
1654731900000|2022-06-08 23:45:00|61.8|61.1|61.8|61.1|61.81|61.11|61.77|61.07|20
1654731910000|2022-06-08 23:45:10|61.81|61.11|61.81|61.11|61.82|61.12|61.8|61.1|11
1654731920000|2022-06-08 23:45:20|61.82|61.12|61.85|61.15|61.86|61.16|61.81|61.11|10
1654731930000|2022-06-08 23:45:30|61.86|61.16|61.85|61.15|61.86|61.16|61.85|61.15|4
1654731940000|2022-06-08 23:45:40|61.86|61.16|61.88|61.18|61.88|61.18|61.86|61.16|3
1654731950000|2022-06-08 23:45:50|61.87|61.17|61.9|61.2|61.91|61.21|61.87|61.17|14
1654731960000|2022-06-08 23:46:00|61.91|61.21|61.91|61.21|61.91|61.21|61.9|61.2|5
1654731970000|2022-06-08 23:46:10|61.9|61.2|61.91|61.21|61.92|61.22|61.9|61.2|8
1654731980000|2022-06-08 23:46:20|61.92|61.22|61.92|61.22|61.92|61.22|61.91|61.21|7
1654731990000|2022-06-08 23:46:30|61.91|61.21|61.91|61.21|61.92|61.22|61.91|61.21|11
1654732000000|2022-06-08 23:46:40|61.92|61.22|61.92|61.22|61.92|61.22|61.91|61.21|13
1654732010000|2022-06-08 23:46:50|61.91|61.21|61.9|61.2|61.92|61.22|61.89|61.19|12
1654732020000|2022-06-08 23:47:00|61.91|61.21|61.92|61.22|61.92|61.22|61.89|61.19|9
1654732030000|2022-06-08 23:47:10|61.91|61.21|61.93|61.23|61.93|61.23|61.91|61.21|2
1654732040000|2022-06-08 23:47:20|61.92|61.22|61.93|61.23|61.93|61.23|61.92|61.22|4
1654732050000|2022-06-08 23:47:30|61.92|61.22|61.93|61.23|61.93|61.23|61.92|61.22|2
1654732060000|2022-06-08 23:47:40|61.92|61.22|61.91|61.21|61.93|61.23|61.91|61.21|4
1654732070000|2022-06-08 23:47:50|61.92|61.22|61.91|61.21|61.92|61.22|61.91|61.21|4
1654732080000|2022-06-08 23:48:00|61.92|61.22|61.92|61.22|61.92|61.22|61.9|61.2|17
1654732090000|2022-06-08 23:48:10|61.91|61.21|61.92|61.22|61.92|61.22|61.91|61.21|2
1654732100000|2022-06-08 23:48:20|61.91|61.21|61.9|61.2|61.92|61.22|61.9|61.2|8
1654732110000|2022-06-08 23:48:30|61.91|61.21|61.89|61.19|61.91|61.21|61.89|61.19|3
1654732120000|2022-06-08 23:48:40|61.9|61.2|61.91|61.21|61.91|61.21|61.9|61.2|4
1654732130000|2022-06-08 23:48:50|61.9|61.2|61.91|61.21|61.92|61.22|61.9|61.2|11
1654732140000|2022-06-08 23:49:00|61.92|61.22|61.92|61.22|61.93|61.23|61.91|61.21|5
1654732150000|2022-06-08 23:49:10|61.91|61.21|61.91|61.21|61.91|61.21|61.9|61.2|5
1654732160000|2022-06-08 23:49:20|61.88|61.18|61.9|61.2|61.9|61.2|61.87|61.17|5
1654732170000|2022-06-08 23:49:30|61.89|61.19|61.87|61.17|61.9|61.2|61.87|61.17|12
1654732180000|2022-06-08 23:49:40|61.88|61.18|61.87|61.17|61.89|61.19|61.87|61.17|8
1654732190000|2022-06-08 23:49:50|61.88|61.18|61.88|61.18|61.88|61.18|61.87|61.17|7
1654732200000|2022-06-08 23:50:00|61.89|61.19|61.85|61.15|61.89|61.19|61.84|61.14|19
1654732210000|2022-06-08 23:50:10|61.87|61.17|61.8|61.1|61.87|61.17|61.79|61.09|14
1654732220000|2022-06-08 23:50:20|61.79|61.09|61.79|61.09|61.8|61.1|61.77|61.07|18
1654732230000|2022-06-08 23:50:30|61.8|61.1|61.79|61.09|61.8|61.1|61.77|61.07|7
1654732240000|2022-06-08 23:50:40|61.76|61.06|61.78|61.08|61.79|61.09|61.76|61.06|8
1654732250000|2022-06-08 23:50:50|61.77|61.07|61.78|61.08|61.78|61.08|61.76|61.06|3
1654732260000|2022-06-08 23:51:00|61.73|61.03|61.71|61.01|61.73|61.03|61.69|60.99|13
1654732270000|2022-06-08 23:51:10|61.72|61.02|61.7|61|61.73|61.03|61.69|60.99|7
1654732280000|2022-06-08 23:51:20|61.71|61.01|61.7|61|61.71|61.01|61.7|61|6
1654732290000|2022-06-08 23:51:30|61.69|60.99|61.72|61.02|61.72|61.02|61.69|60.99|10
1654732300000|2022-06-08 23:51:40|61.71|61.01|61.7|61|61.72|61.02|61.69|60.99|15
1654732310000|2022-06-08 23:51:50|61.72|61.02|61.69|60.99|61.72|61.02|61.68|60.98|22
1654732320000|2022-06-08 23:52:00|61.7|61|61.69|60.99|61.7|61|61.69|60.99|10
1654732330000|2022-06-08 23:52:10|61.68|60.98|61.69|60.99|61.7|61|61.66|60.96|10
1654732340000|2022-06-08 23:52:20|61.7|61|61.68|60.98|61.7|61|61.68|60.98|4
1654732350000|2022-06-08 23:52:30|61.69|60.99|61.78|61.08|61.78|61.08|61.69|60.99|13
1654732360000|2022-06-08 23:52:40|61.79|61.09|61.79|61.09|61.79|61.09|61.76|61.06|21
1654732370000|2022-06-08 23:52:50|61.8|61.1|61.79|61.09|61.8|61.1|61.78|61.08|12
1654732380000|2022-06-08 23:53:00|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|2
1654732390000|2022-06-08 23:53:10|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|10
1654732400000|2022-06-08 23:53:20|61.78|61.08|61.71|61.01|61.79|61.09|61.7|61|14
1654732410000|2022-06-08 23:53:30|61.7|61|61.7|61|61.7|61|61.7|61|1
1654732420000|2022-06-08 23:53:40|61.69|60.99|61.69|60.99|61.71|61.01|61.69|60.99|9
1654732430000|2022-06-08 23:53:50|61.7|61|61.7|61|61.7|61|61.69|60.99|5
1654732440000|2022-06-08 23:54:00|61.71|61.01|61.75|61.05|61.76|61.06|61.7|61|16
1654732450000|2022-06-08 23:54:10|61.76|61.06|61.76|61.06|61.77|61.07|61.74|61.04|13
1654732460000|2022-06-08 23:54:20|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|10
1654732470000|2022-06-08 23:54:30|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|3
1654732480000|2022-06-08 23:54:40|61.76|61.06|61.77|61.07|61.78|61.08|61.75|61.05|16
1654732490000|2022-06-08 23:54:50|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|14
1654732500000|2022-06-08 23:55:00|61.78|61.08|61.78|61.08|61.78|61.08|61.75|61.05|15
1654732510000|2022-06-08 23:55:10|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|11
1654732530000|2022-06-08 23:55:30|61.76|61.06|61.76|61.06|61.76|61.06|61.76|61.06|1
1654732540000|2022-06-08 23:55:40|61.75|61.05|61.77|61.07|61.77|61.07|61.75|61.05|5
1654732550000|2022-06-08 23:55:50|61.76|61.06|61.76|61.06|61.77|61.07|61.74|61.04|15
1654732560000|2022-06-08 23:56:00|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|12
1654732570000|2022-06-08 23:56:10|61.75|61.05|61.72|61.02|61.76|61.06|61.71|61.01|16
1654732580000|2022-06-08 23:56:20|61.71|61.01|61.72|61.02|61.72|61.02|61.71|61.01|14
1654732590000|2022-06-08 23:56:30|61.71|61.01|61.72|61.02|61.72|61.02|61.71|61.01|2
1654732600000|2022-06-08 23:56:40|61.71|61.01|61.75|61.05|61.75|61.05|61.7|61|18
1654732610000|2022-06-08 23:56:50|61.76|61.06|61.76|61.06|61.78|61.08|61.74|61.04|11
1654732620000|2022-06-08 23:57:00|61.75|61.05|61.77|61.07|61.79|61.09|61.75|61.05|10
1654732630000|2022-06-08 23:57:10|61.76|61.06|61.7|61|61.77|61.07|61.7|61|14
1654732640000|2022-06-08 23:57:20|61.71|61.01|61.71|61.01|61.72|61.02|61.7|61|7
1654732650000|2022-06-08 23:57:30|61.7|61|61.71|61.01|61.71|61.01|61.7|61|6
1654732660000|2022-06-08 23:57:40|61.72|61.02|61.75|61.05|61.76|61.06|61.71|61.01|6
1654732670000|2022-06-08 23:57:50|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654732680000|2022-06-08 23:58:00|61.76|61.06|61.76|61.06|61.76|61.06|61.74|61.04|7
1654732690000|2022-06-08 23:58:10|61.75|61.05|61.72|61.02|61.76|61.06|61.72|61.02|8
1654732700000|2022-06-08 23:58:20|61.71|61.01|61.75|61.05|61.75|61.05|61.71|61.01|12
1654732710000|2022-06-08 23:58:30|61.76|61.06|61.75|61.05|61.76|61.06|61.74|61.04|14
1654732720000|2022-06-08 23:58:40|61.74|61.04|61.72|61.02|61.75|61.05|61.71|61.01|12
1654732730000|2022-06-08 23:58:50|61.73|61.03|61.72|61.02|61.73|61.03|61.7|61|6
1654732740000|2022-06-08 23:59:00|61.73|61.03|61.71|61.01|61.73|61.03|61.71|61.01|6
1654732750000|2022-06-08 23:59:10|61.72|61.02|61.72|61.02|61.73|61.03|61.7|61|15
1654732760000|2022-06-08 23:59:20|61.74|61.04|61.73|61.03|61.74|61.04|61.7|61|19
1654732770000|2022-06-08 23:59:30|61.75|61.05|61.72|61.02|61.76|61.06|61.71|61.01|9
1654732780000|2022-06-08 23:59:40|61.74|61.04|61.72|61.02|61.76|61.06|61.7|61|17
1654732790000|2022-06-08 23:59:50|61.71|61.01|61.71|61.01|61.72|61.02|61.7|61|13
1654732800000|2022-06-09 00:00:00|61.7|61|61.71|61.01|61.72|61.02|61.7|61|6
1654732810000|2022-06-09 00:00:10|61.7|61|61.72|61.02|61.72|61.02|61.69|60.99|11
1654732820000|2022-06-09 00:00:20|61.71|61.01|61.78|61.08|61.78|61.08|61.71|61.01|8
1654732830000|2022-06-09 00:00:30|61.75|61.05|61.76|61.06|61.77|61.07|61.75|61.05|6
1654732840000|2022-06-09 00:00:40|61.77|61.07|61.76|61.06|61.77|61.07|61.75|61.05|4
1654732850000|2022-06-09 00:00:50|61.75|61.05|61.72|61.02|61.76|61.06|61.72|61.02|5
1654732860000|2022-06-09 00:01:00|61.71|61.01|61.76|61.06|61.76|61.06|61.71|61.01|11
1654732870000|2022-06-09 00:01:10|61.75|61.05|61.77|61.07|61.78|61.08|61.75|61.05|12
1654732880000|2022-06-09 00:01:20|61.76|61.06|61.74|61.04|61.78|61.08|61.74|61.04|7
1654732890000|2022-06-09 00:01:30|61.76|61.06|61.76|61.06|61.77|61.07|61.74|61.04|12
1654732900000|2022-06-09 00:01:40|61.75|61.05|61.71|61.01|61.77|61.07|61.71|61.01|18
1654732910000|2022-06-09 00:01:50|61.7|61|61.7|61|61.72|61.02|61.7|61|18
1654732920000|2022-06-09 00:02:00|61.71|61.01|61.7|61|61.71|61.01|61.68|60.98|16
1654732930000|2022-06-09 00:02:10|61.69|60.99|61.71|61.01|61.71|61.01|61.66|60.96|19
1654732940000|2022-06-09 00:02:20|61.68|60.98|61.58|60.88|61.68|60.98|61.57|60.87|18
1654732950000|2022-06-09 00:02:30|61.57|60.87|61.56|60.86|61.58|60.88|61.56|60.86|10
1654732960000|2022-06-09 00:02:40|61.57|60.87|61.53|60.83|61.57|60.87|61.51|60.81|19
1654732970000|2022-06-09 00:02:50|61.52|60.82|61.51|60.81|61.57|60.87|61.5|60.8|16
1654732980000|2022-06-09 00:03:00|61.52|60.82|61.52|60.82|61.55|60.85|61.51|60.81|15
1654732990000|2022-06-09 00:03:10|61.51|60.81|61.59|60.89|61.6|60.9|61.51|60.81|20
1654733000000|2022-06-09 00:03:20|61.6|60.9|61.64|60.94|61.64|60.94|61.58|60.88|9
1654733010000|2022-06-09 00:03:30|61.65|60.95|61.6|60.9|61.67|60.97|61.6|60.9|13
1654733020000|2022-06-09 00:03:40|61.61|60.91|61.58|60.88|61.61|60.91|61.56|60.86|16
1654733030000|2022-06-09 00:03:50|61.57|60.87|61.59|60.89|61.59|60.89|61.57|60.87|11
1654733040000|2022-06-09 00:04:00|61.58|60.88|61.62|60.92|61.63|60.93|61.57|60.87|16
1654733050000|2022-06-09 00:04:10|61.61|60.91|61.61|60.91|61.62|60.92|61.6|60.9|11
1654733060000|2022-06-09 00:04:20|61.6|60.9|61.57|60.87|61.6|60.9|61.56|60.86|10
1654733070000|2022-06-09 00:04:30|61.55|60.85|61.55|60.85|61.57|60.87|61.53|60.83|9
1654733080000|2022-06-09 00:04:40|61.54|60.84|61.55|60.85|61.56|60.86|61.53|60.83|15
1654733090000|2022-06-09 00:04:50|61.54|60.84|61.57|60.87|61.58|60.88|61.54|60.84|17
1654733100000|2022-06-09 00:05:00|61.55|60.85|61.57|60.87|61.58|60.88|61.55|60.85|9
1654733110000|2022-06-09 00:05:10|61.55|60.85|61.56|60.86|61.57|60.87|61.54|60.84|10
1654733120000|2022-06-09 00:05:20|61.57|60.87|61.59|60.89|61.59|60.89|61.55|60.85|17
1654733130000|2022-06-09 00:05:30|61.58|60.88|61.6|60.9|61.61|60.91|61.58|60.88|13
1654733140000|2022-06-09 00:05:40|61.61|60.91|61.64|60.94|61.64|60.94|61.59|60.89|9
1654733150000|2022-06-09 00:05:50|61.65|60.95|61.66|60.96|61.67|60.97|61.64|60.94|9
1654733160000|2022-06-09 00:06:00|61.67|60.97|61.62|60.92|61.67|60.97|61.62|60.92|11
1654733170000|2022-06-09 00:06:10|61.61|60.91|61.62|60.92|61.62|60.92|61.6|60.9|9
1654733180000|2022-06-09 00:06:20|61.61|60.91|61.61|60.91|61.62|60.92|61.59|60.89|9
1654733190000|2022-06-09 00:06:30|61.62|60.92|61.6|60.9|61.62|60.92|61.59|60.89|12
1654733200000|2022-06-09 00:06:40|61.61|60.91|61.58|60.88|61.61|60.91|61.57|60.87|10
1654733210000|2022-06-09 00:06:50|61.57|60.87|61.56|60.86|61.58|60.88|61.55|60.85|13
1654733220000|2022-06-09 00:07:00|61.57|60.87|61.51|60.81|61.57|60.87|61.51|60.81|13
1654733230000|2022-06-09 00:07:10|61.52|60.82|61.52|60.82|61.52|60.82|61.51|60.81|3
1654733240000|2022-06-09 00:07:20|61.51|60.81|61.54|60.84|61.56|60.86|61.51|60.81|8
1654733250000|2022-06-09 00:07:30|61.55|60.85|61.55|60.85|61.57|60.87|61.54|60.84|7
1654733260000|2022-06-09 00:07:40|61.54|60.84|61.55|60.85|61.55|60.85|61.51|60.81|10
1654733270000|2022-06-09 00:07:50|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|8
1654733280000|2022-06-09 00:08:00|61.56|60.86|61.53|60.83|61.56|60.86|61.52|60.82|11
1654733290000|2022-06-09 00:08:10|61.52|60.82|61.47|60.77|61.52|60.82|61.47|60.77|13
1654733300000|2022-06-09 00:08:20|61.48|60.78|61.47|60.77|61.48|60.78|61.46|60.76|6
1654733310000|2022-06-09 00:08:30|61.46|60.76|61.45|60.75|61.47|60.77|61.43|60.73|14
1654733320000|2022-06-09 00:08:40|61.46|60.76|61.42|60.72|61.46|60.76|61.4|60.7|19
1654733330000|2022-06-09 00:08:50|61.4|60.7|61.42|60.72|61.42|60.72|61.4|60.7|12
1654733340000|2022-06-09 00:09:00|61.43|60.73|61.46|60.76|61.47|60.77|61.41|60.71|15
1654733350000|2022-06-09 00:09:10|61.45|60.75|61.46|60.76|61.47|60.77|61.45|60.75|4
1654733360000|2022-06-09 00:09:20|61.45|60.75|61.4|60.7|61.45|60.75|61.39|60.69|13
1654733370000|2022-06-09 00:09:30|61.38|60.68|61.4|60.7|61.41|60.71|61.38|60.68|9
1654733380000|2022-06-09 00:09:40|61.39|60.69|61.39|60.69|61.42|60.72|61.36|60.66|14
1654733390000|2022-06-09 00:09:50|61.37|60.67|61.41|60.71|61.42|60.72|61.37|60.67|15
1654733400000|2022-06-09 00:10:00|61.42|60.72|61.39|60.69|61.45|60.75|61.38|60.68|15
1654733410000|2022-06-09 00:10:10|61.4|60.7|61.41|60.71|61.43|60.73|61.39|60.69|14
1654733420000|2022-06-09 00:10:20|61.42|60.72|61.43|60.73|61.48|60.78|61.42|60.72|13
1654733430000|2022-06-09 00:10:30|61.42|60.72|61.39|60.69|61.42|60.72|61.38|60.68|16
1654733440000|2022-06-09 00:10:40|61.4|60.7|61.39|60.69|61.4|60.7|61.37|60.67|17
1654733450000|2022-06-09 00:10:50|61.38|60.68|61.38|60.68|61.39|60.69|61.37|60.67|10
1654733460000|2022-06-09 00:11:00|61.39|60.69|61.45|60.75|61.45|60.75|61.37|60.67|19
1654733470000|2022-06-09 00:11:10|61.47|60.77|61.49|60.79|61.49|60.79|61.45|60.75|16
1654733480000|2022-06-09 00:11:20|61.5|60.8|61.47|60.77|61.5|60.8|61.46|60.76|16
1654733490000|2022-06-09 00:11:30|61.48|60.78|61.47|60.77|61.49|60.79|61.47|60.77|12
1654733500000|2022-06-09 00:11:40|61.48|60.78|61.46|60.76|61.49|60.79|61.46|60.76|8
1654733510000|2022-06-09 00:11:50|61.47|60.77|61.47|60.77|61.47|60.77|61.46|60.76|5
1654733520000|2022-06-09 00:12:00|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|5
1654733530000|2022-06-09 00:12:10|61.47|60.77|61.47|60.77|61.48|60.78|61.45|60.75|16
1654733540000|2022-06-09 00:12:20|61.46|60.76|61.5|60.8|61.51|60.81|61.46|60.76|12
1654733550000|2022-06-09 00:12:30|61.51|60.81|61.5|60.8|61.51|60.81|61.48|60.78|9
1654733560000|2022-06-09 00:12:40|61.51|60.81|61.53|60.83|61.53|60.83|61.5|60.8|10
1654733570000|2022-06-09 00:12:50|61.52|60.82|61.52|60.82|61.52|60.82|61.51|60.81|5
1654733580000|2022-06-09 00:13:00|61.53|60.83|61.53|60.83|61.53|60.83|61.52|60.82|3
1654733590000|2022-06-09 00:13:10|61.54|60.84|61.6|60.9|61.61|60.91|61.54|60.84|14
1654733600000|2022-06-09 00:13:20|61.59|60.89|61.58|60.88|61.6|60.9|61.57|60.87|10
1654733610000|2022-06-09 00:13:30|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|4
1654733620000|2022-06-09 00:13:40|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|6
1654733630000|2022-06-09 00:13:50|61.57|60.87|61.59|60.89|61.59|60.89|61.56|60.86|5
1654733640000|2022-06-09 00:14:00|61.58|60.88|61.58|60.88|61.59|60.89|61.56|60.86|4
1654733650000|2022-06-09 00:14:10|61.57|60.87|61.52|60.82|61.58|60.88|61.52|60.82|10
1654733660000|2022-06-09 00:14:20|61.51|60.81|61.52|60.82|61.52|60.82|61.49|60.79|14
1654733670000|2022-06-09 00:14:30|61.5|60.8|61.52|60.82|61.52|60.82|61.5|60.8|5
1654733680000|2022-06-09 00:14:40|61.51|60.81|61.57|60.87|61.57|60.87|61.51|60.81|14
1654733690000|2022-06-09 00:14:50|61.56|60.86|61.56|60.86|61.56|60.86|61.56|60.86|1
1654733700000|2022-06-09 00:15:00|61.57|60.87|61.53|60.83|61.57|60.87|61.51|60.81|11
1654733710000|2022-06-09 00:15:10|61.52|60.82|61.55|60.85|61.56|60.86|61.52|60.82|9
1654733720000|2022-06-09 00:15:20|61.54|60.84|61.5|60.8|61.55|60.85|61.5|60.8|10
1654733730000|2022-06-09 00:15:30|61.48|60.78|61.47|60.77|61.49|60.79|61.47|60.77|12
1654733740000|2022-06-09 00:15:40|61.46|60.76|61.41|60.71|61.46|60.76|61.4|60.7|7
1654733750000|2022-06-09 00:15:50|61.4|60.7|61.37|60.67|61.4|60.7|61.37|60.67|9
1654733760000|2022-06-09 00:16:00|61.36|60.66|61.37|60.67|61.37|60.67|61.36|60.66|8
1654733770000|2022-06-09 00:16:10|61.36|60.66|61.37|60.67|61.37|60.67|61.32|60.62|17
1654733780000|2022-06-09 00:16:20|61.36|60.66|61.37|60.67|61.38|60.68|61.34|60.64|11
1654733790000|2022-06-09 00:16:30|61.38|60.68|61.38|60.68|61.38|60.68|61.37|60.67|5
1654733800000|2022-06-09 00:16:40|61.37|60.67|61.38|60.68|61.38|60.68|61.37|60.67|6
1654733810000|2022-06-09 00:16:50|61.37|60.67|61.31|60.61|61.38|60.68|61.31|60.61|10
1654733820000|2022-06-09 00:17:00|61.32|60.62|61.32|60.62|61.38|60.68|61.31|60.61|20
1654733830000|2022-06-09 00:17:10|61.33|60.63|61.32|60.62|61.34|60.64|61.31|60.61|17
1654733840000|2022-06-09 00:17:20|61.31|60.61|61.36|60.66|61.38|60.68|61.31|60.61|18
1654733860000|2022-06-09 00:17:40|61.38|60.68|61.35|60.65|61.38|60.68|61.35|60.65|12
1654733870000|2022-06-09 00:17:50|61.36|60.66|61.31|60.61|61.36|60.66|61.31|60.61|14
1654733880000|2022-06-09 00:18:00|61.32|60.62|61.34|60.64|61.38|60.68|61.32|60.62|17
1654733890000|2022-06-09 00:18:10|61.35|60.65|61.38|60.68|61.39|60.69|61.35|60.65|8
1654733900000|2022-06-09 00:18:20|61.39|60.69|61.39|60.69|61.39|60.69|61.37|60.67|11
1654733910000|2022-06-09 00:18:30|61.38|60.68|61.4|60.7|61.42|60.72|61.38|60.68|20
1654733920000|2022-06-09 00:18:40|61.39|60.69|61.36|60.66|61.4|60.7|61.36|60.66|10
1654733930000|2022-06-09 00:18:50|61.37|60.67|61.36|60.66|61.38|60.68|61.36|60.66|6
1654733940000|2022-06-09 00:19:00|61.37|60.67|61.4|60.7|61.41|60.71|61.37|60.67|6
1654733950000|2022-06-09 00:19:10|61.41|60.71|61.46|60.76|61.46|60.76|61.4|60.7|10
1654733960000|2022-06-09 00:19:20|61.45|60.75|61.46|60.76|61.49|60.79|61.45|60.75|18
1654733970000|2022-06-09 00:19:30|61.45|60.75|61.48|60.78|61.48|60.78|61.45|60.75|8
1654733980000|2022-06-09 00:19:40|61.49|60.79|61.47|60.77|61.49|60.79|61.45|60.75|9
1654733990000|2022-06-09 00:19:50|61.46|60.76|61.44|60.74|61.46|60.76|61.44|60.74|5
1654734000000|2022-06-09 00:20:00|61.45|60.75|61.46|60.76|61.47|60.77|61.45|60.75|12
1654734010000|2022-06-09 00:20:10|61.47|60.77|61.44|60.74|61.47|60.77|61.44|60.74|8
1654734020000|2022-06-09 00:20:20|61.45|60.75|61.47|60.77|61.47|60.77|61.44|60.74|11
1654734030000|2022-06-09 00:20:30|61.46|60.76|61.46|60.76|61.47|60.77|61.46|60.76|15
1654734040000|2022-06-09 00:20:40|61.47|60.77|61.45|60.75|61.47|60.77|61.45|60.75|11
1654734050000|2022-06-09 00:20:50|61.46|60.76|61.46|60.76|61.47|60.77|61.44|60.74|10
1654734060000|2022-06-09 00:21:00|61.45|60.75|61.42|60.72|61.46|60.76|61.41|60.71|7
1654734070000|2022-06-09 00:21:10|61.41|60.71|61.41|60.71|61.42|60.72|61.4|60.7|8
1654734080000|2022-06-09 00:21:20|61.42|60.72|61.41|60.71|61.42|60.72|61.4|60.7|6
1654734090000|2022-06-09 00:21:30|61.4|60.7|61.38|60.68|61.41|60.71|61.37|60.67|16
1654734100000|2022-06-09 00:21:40|61.39|60.69|61.39|60.69|61.39|60.69|61.38|60.68|3
1654734110000|2022-06-09 00:21:50|61.38|60.68|61.34|60.64|61.38|60.68|61.33|60.63|5
1654734120000|2022-06-09 00:22:00|61.35|60.65|61.32|60.62|61.35|60.65|61.32|60.62|4
1654734130000|2022-06-09 00:22:10|61.31|60.61|61.31|60.61|61.31|60.61|61.3|60.6|3
1654734140000|2022-06-09 00:22:20|61.32|60.62|61.36|60.66|61.37|60.67|61.31|60.61|11
1654734150000|2022-06-09 00:22:30|61.37|60.67|61.36|60.66|61.37|60.67|61.35|60.65|8
1654734160000|2022-06-09 00:22:40|61.37|60.67|61.37|60.67|61.37|60.67|61.36|60.66|7
1654734170000|2022-06-09 00:22:50|61.36|60.66|61.4|60.7|61.4|60.7|61.36|60.66|10
1654734180000|2022-06-09 00:23:00|61.42|60.72|61.41|60.71|61.46|60.76|61.41|60.71|14
1654734190000|2022-06-09 00:23:10|61.42|60.72|61.4|60.7|61.42|60.72|61.4|60.7|2
1654734200000|2022-06-09 00:23:20|61.39|60.69|61.36|60.66|61.4|60.7|61.36|60.66|10
1654734210000|2022-06-09 00:23:30|61.37|60.67|61.36|60.66|61.37|60.67|61.35|60.65|6
1654734220000|2022-06-09 00:23:40|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|8
1654734230000|2022-06-09 00:23:50|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|4
1654734240000|2022-06-09 00:24:00|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|4
1654734250000|2022-06-09 00:24:10|61.35|60.65|61.36|60.66|61.36|60.66|61.34|60.64|3
1654734260000|2022-06-09 00:24:20|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|2
1654734280000|2022-06-09 00:24:40|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|4
1654734290000|2022-06-09 00:24:50|61.35|60.65|61.31|60.61|61.35|60.65|61.31|60.61|4
1654734310000|2022-06-09 00:25:10|61.3|60.6|61.3|60.6|61.3|60.6|61.3|60.6|1
1654734320000|2022-06-09 00:25:20|61.31|60.61|61.31|60.61|61.32|60.62|61.3|60.6|5
1654734340000|2022-06-09 00:25:40|61.32|60.62|61.32|60.62|61.32|60.62|61.31|60.61|5
1654734350000|2022-06-09 00:25:50|61.31|60.61|61.31|60.61|61.32|60.62|61.31|60.61|9
1654734360000|2022-06-09 00:26:00|61.32|60.62|61.32|60.62|61.32|60.62|61.31|60.61|5
1654734370000|2022-06-09 00:26:10|61.33|60.63|61.36|60.66|61.37|60.67|61.33|60.63|5
1654734380000|2022-06-09 00:26:20|61.37|60.67|61.32|60.62|61.37|60.67|61.31|60.61|12
1654734390000|2022-06-09 00:26:30|61.33|60.63|61.33|60.63|61.33|60.63|61.31|60.61|7
1654734400000|2022-06-09 00:26:40|61.32|60.62|61.32|60.62|61.32|60.62|61.31|60.61|5
1654734410000|2022-06-09 00:26:50|61.31|60.61|61.31|60.61|61.33|60.63|61.31|60.61|7
1654734420000|2022-06-09 00:27:00|61.32|60.62|61.29|60.59|61.32|60.62|61.29|60.59|9
1654734430000|2022-06-09 00:27:10|61.3|60.6|61.3|60.6|61.31|60.61|61.29|60.59|5
1654734440000|2022-06-09 00:27:20|61.31|60.61|61.37|60.67|61.37|60.67|61.3|60.6|13
1654734450000|2022-06-09 00:27:30|61.38|60.68|61.38|60.68|61.39|60.69|61.38|60.68|5
1654734460000|2022-06-09 00:27:40|61.39|60.69|61.4|60.7|61.4|60.7|61.38|60.68|6
1654734470000|2022-06-09 00:27:50|61.39|60.69|61.4|60.7|61.4|60.7|61.38|60.68|5
1654734480000|2022-06-09 00:28:00|61.37|60.67|61.38|60.68|61.4|60.7|61.37|60.67|16
1654734490000|2022-06-09 00:28:10|61.4|60.7|61.38|60.68|61.4|60.7|61.37|60.67|12
1654734500000|2022-06-09 00:28:20|61.39|60.69|61.39|60.69|61.39|60.69|61.37|60.67|11
1654734510000|2022-06-09 00:28:30|61.38|60.68|61.37|60.67|61.39|60.69|61.37|60.67|12
1654734520000|2022-06-09 00:28:40|61.38|60.68|61.37|60.67|61.38|60.68|61.37|60.67|6
1654734530000|2022-06-09 00:28:50|61.36|60.66|61.38|60.68|61.38|60.68|61.34|60.64|11
1654734540000|2022-06-09 00:29:00|61.39|60.69|61.38|60.68|61.4|60.7|61.38|60.68|4
1654734550000|2022-06-09 00:29:10|61.37|60.67|61.37|60.67|61.38|60.68|61.36|60.66|9
1654734560000|2022-06-09 00:29:20|61.36|60.66|61.38|60.68|61.38|60.68|61.36|60.66|4
1654734570000|2022-06-09 00:29:30|61.37|60.67|61.35|60.65|61.37|60.67|61.35|60.65|3
1654734580000|2022-06-09 00:29:40|61.36|60.66|61.36|60.66|61.36|60.66|61.36|60.66|1
1654734590000|2022-06-09 00:29:50|61.35|60.65|61.34|60.64|61.35|60.65|61.34|60.64|6
1654734600000|2022-06-09 00:30:00|61.35|60.65|61.3|60.6|61.35|60.65|61.3|60.6|12
1654734610000|2022-06-09 00:30:10|61.31|60.61|61.3|60.6|61.31|60.61|61.3|60.6|4
1654734620000|2022-06-09 00:30:20|61.31|60.61|61.31|60.61|61.31|60.61|61.3|60.6|3
1654734630000|2022-06-09 00:30:30|61.3|60.6|61.28|60.58|61.3|60.6|61.28|60.58|5
1654734640000|2022-06-09 00:30:40|61.27|60.57|61.27|60.57|61.3|60.6|61.26|60.56|12
1654734650000|2022-06-09 00:30:50|61.26|60.56|61.35|60.65|61.36|60.66|61.26|60.56|13
1654734660000|2022-06-09 00:31:00|61.34|60.64|61.34|60.64|61.36|60.66|61.31|60.61|17
1654734670000|2022-06-09 00:31:10|61.35|60.65|61.34|60.64|61.36|60.66|61.32|60.62|16
1654734680000|2022-06-09 00:31:20|61.35|60.65|61.31|60.61|61.36|60.66|61.3|60.6|9
1654734690000|2022-06-09 00:31:30|61.3|60.6|61.28|60.58|61.31|60.61|61.28|60.58|10
1654734700000|2022-06-09 00:31:40|61.29|60.59|61.28|60.58|61.3|60.6|61.28|60.58|12
1654734710000|2022-06-09 00:31:50|61.27|60.57|61.26|60.56|61.27|60.57|61.25|60.55|4
1654734720000|2022-06-09 00:32:00|61.25|60.55|61.26|60.56|61.26|60.56|61.25|60.55|2
1654734730000|2022-06-09 00:32:10|61.25|60.55|61.26|60.56|61.26|60.56|61.25|60.55|6
1654734740000|2022-06-09 00:32:20|61.28|60.58|61.28|60.58|61.29|60.59|61.27|60.57|15
1654734750000|2022-06-09 00:32:30|61.29|60.59|61.26|60.56|61.29|60.59|61.26|60.56|7
1654734760000|2022-06-09 00:32:40|61.27|60.57|61.27|60.57|61.27|60.57|61.26|60.56|5
1654734770000|2022-06-09 00:32:50|61.26|60.56|61.27|60.57|61.28|60.58|61.26|60.56|4
1654734780000|2022-06-09 00:33:00|61.26|60.56|61.27|60.57|61.27|60.57|61.26|60.56|4
1654734790000|2022-06-09 00:33:10|61.26|60.56|61.26|60.56|61.27|60.57|61.25|60.55|8
1654734800000|2022-06-09 00:33:20|61.25|60.55|61.26|60.56|61.27|60.57|61.25|60.55|8
1654734810000|2022-06-09 00:33:30|61.24|60.54|61.26|60.56|61.27|60.57|61.24|60.54|4
1654734820000|2022-06-09 00:33:40|61.27|60.57|61.26|60.56|61.27|60.57|61.25|60.55|13
1654734830000|2022-06-09 00:33:50|61.25|60.55|61.26|60.56|61.26|60.56|61.25|60.55|4
1654734840000|2022-06-09 00:34:00|61.25|60.55|61.26|60.56|61.27|60.57|61.25|60.55|12
1654734850000|2022-06-09 00:34:10|61.24|60.54|61.25|60.55|61.27|60.57|61.23|60.53|9
1654734860000|2022-06-09 00:34:20|61.24|60.54|61.27|60.57|61.27|60.57|61.24|60.54|7
1654734870000|2022-06-09 00:34:30|61.28|60.58|61.31|60.61|61.31|60.61|61.26|60.56|12
1654734880000|2022-06-09 00:34:40|61.3|60.6|61.3|60.6|61.31|60.61|61.29|60.59|13
1654734890000|2022-06-09 00:34:50|61.29|60.59|61.3|60.6|61.31|60.61|61.26|60.56|19
1654734900000|2022-06-09 00:35:00|61.29|60.59|61.3|60.6|61.31|60.61|61.28|60.58|10
1654734910000|2022-06-09 00:35:10|61.29|60.59|61.38|60.68|61.38|60.68|61.29|60.59|13
1654734920000|2022-06-09 00:35:20|61.37|60.67|61.39|60.69|61.39|60.69|61.36|60.66|9
1654734930000|2022-06-09 00:35:30|61.38|60.68|61.39|60.69|61.41|60.71|61.38|60.68|11
1654734940000|2022-06-09 00:35:40|61.41|60.71|61.4|60.7|61.41|60.71|61.39|60.69|8
1654734950000|2022-06-09 00:35:50|61.39|60.69|61.38|60.68|61.39|60.69|61.36|60.66|15
1654734960000|2022-06-09 00:36:00|61.37|60.67|61.48|60.78|61.48|60.78|61.37|60.67|11
1654734970000|2022-06-09 00:36:10|61.46|60.76|61.47|60.77|61.5|60.8|61.46|60.76|11
1654734980000|2022-06-09 00:36:20|61.45|60.75|61.41|60.71|61.46|60.76|61.41|60.71|12
1654734990000|2022-06-09 00:36:30|61.42|60.72|61.45|60.75|61.45|60.75|61.41|60.71|7
1654735000000|2022-06-09 00:36:40|61.44|60.74|61.4|60.7|61.44|60.74|61.39|60.69|10
1654735010000|2022-06-09 00:36:50|61.41|60.71|61.47|60.77|61.47|60.77|61.41|60.71|9
1654735020000|2022-06-09 00:37:00|61.46|60.76|61.47|60.77|61.48|60.78|61.46|60.76|6
1654735030000|2022-06-09 00:37:10|61.46|60.76|61.5|60.8|61.5|60.8|61.46|60.76|9
1654735040000|2022-06-09 00:37:20|61.49|60.79|61.49|60.79|61.5|60.8|61.48|60.78|7
1654735050000|2022-06-09 00:37:30|61.47|60.77|61.48|60.78|61.49|60.79|61.47|60.77|5
1654735060000|2022-06-09 00:37:40|61.49|60.79|61.48|60.78|61.49|60.79|61.46|60.76|14
1654735070000|2022-06-09 00:37:50|61.49|60.79|61.48|60.78|61.49|60.79|61.47|60.77|6
1654735080000|2022-06-09 00:38:00|61.49|60.79|61.47|60.77|61.49|60.79|61.46|60.76|14
1654735090000|2022-06-09 00:38:10|61.48|60.78|61.47|60.77|61.48|60.78|61.47|60.77|4
1654735100000|2022-06-09 00:38:20|61.48|60.78|61.48|60.78|61.48|60.78|61.46|60.76|5
1654735110000|2022-06-09 00:38:30|61.47|60.77|61.5|60.8|61.5|60.8|61.47|60.77|4
1654735120000|2022-06-09 00:38:40|61.49|60.79|61.49|60.79|61.49|60.79|61.49|60.79|1
1654735130000|2022-06-09 00:38:50|61.5|60.8|61.5|60.8|61.51|60.81|61.49|60.79|9
1654735140000|2022-06-09 00:39:00|61.49|60.79|61.5|60.8|61.5|60.8|61.49|60.79|10
1654735150000|2022-06-09 00:39:10|61.49|60.79|61.5|60.8|61.5|60.8|61.49|60.79|6
1654735160000|2022-06-09 00:39:20|61.49|60.79|61.54|60.84|61.55|60.85|61.49|60.79|10
1654735170000|2022-06-09 00:39:30|61.53|60.83|61.64|60.94|61.65|60.95|61.53|60.83|21
1654735180000|2022-06-09 00:39:40|61.63|60.93|61.6|60.9|61.63|60.93|61.59|60.89|5
1654735190000|2022-06-09 00:39:50|61.59|60.89|61.58|60.88|61.6|60.9|61.57|60.87|12
1654735200000|2022-06-09 00:40:00|61.59|60.89|61.57|60.87|61.59|60.89|61.56|60.86|12
1654735210000|2022-06-09 00:40:10|61.54|60.84|61.51|60.81|61.55|60.85|61.51|60.81|14
1654735220000|2022-06-09 00:40:20|61.5|60.8|61.49|60.79|61.51|60.81|61.48|60.78|11
1654735230000|2022-06-09 00:40:30|61.5|60.8|61.5|60.8|61.52|60.82|61.49|60.79|17
1654735240000|2022-06-09 00:40:40|61.52|60.82|61.5|60.8|61.52|60.82|61.49|60.79|10
1654735250000|2022-06-09 00:40:50|61.49|60.79|61.46|60.76|61.5|60.8|61.46|60.76|11
1654735260000|2022-06-09 00:41:00|61.48|60.78|61.48|60.78|61.48|60.78|61.48|60.78|1
1654735270000|2022-06-09 00:41:10|61.47|60.77|61.48|60.78|61.48|60.78|61.47|60.77|2
1654735290000|2022-06-09 00:41:30|61.47|60.77|61.48|60.78|61.48|60.78|61.47|60.77|6
1654735300000|2022-06-09 00:41:40|61.47|60.77|61.47|60.77|61.48|60.78|61.47|60.77|3
1654735310000|2022-06-09 00:41:50|61.48|60.78|61.47|60.77|61.49|60.79|61.47|60.77|10
1654735320000|2022-06-09 00:42:00|61.48|60.78|61.47|60.77|61.48|60.78|61.46|60.76|8
1654735330000|2022-06-09 00:42:10|61.46|60.76|61.47|60.77|61.47|60.77|61.46|60.76|2
1654735350000|2022-06-09 00:42:30|61.48|60.78|61.41|60.71|61.48|60.78|61.41|60.71|7
1654735360000|2022-06-09 00:42:40|61.4|60.7|61.39|60.69|61.42|60.72|61.38|60.68|18
1654735370000|2022-06-09 00:42:50|61.4|60.7|61.4|60.7|61.41|60.71|61.38|60.68|8
1654735380000|2022-06-09 00:43:00|61.41|60.71|61.4|60.7|61.43|60.73|61.4|60.7|5
1654735390000|2022-06-09 00:43:10|61.41|60.71|61.42|60.72|61.43|60.73|61.4|60.7|13
1654735400000|2022-06-09 00:43:20|61.43|60.73|61.46|60.76|61.48|60.78|61.42|60.72|7
1654735410000|2022-06-09 00:43:30|61.45|60.75|61.44|60.74|61.46|60.76|61.44|60.74|3
1654735420000|2022-06-09 00:43:40|61.45|60.75|61.5|60.8|61.5|60.8|61.45|60.75|8
1654735430000|2022-06-09 00:43:50|61.49|60.79|61.51|60.81|61.51|60.81|61.48|60.78|17
1654735440000|2022-06-09 00:44:00|61.5|60.8|61.52|60.82|61.52|60.82|61.5|60.8|5
1654735450000|2022-06-09 00:44:10|61.51|60.81|61.52|60.82|61.53|60.83|61.51|60.81|12
1654735460000|2022-06-09 00:44:20|61.55|60.85|61.56|60.86|61.56|60.86|61.54|60.84|5
1654735470000|2022-06-09 00:44:30|61.55|60.85|61.58|60.88|61.58|60.88|61.55|60.85|14
1654735480000|2022-06-09 00:44:40|61.59|60.89|61.55|60.85|61.59|60.89|61.55|60.85|16
1654735490000|2022-06-09 00:44:50|61.56|60.86|61.57|60.87|61.57|60.87|61.55|60.85|14
1654735500000|2022-06-09 00:45:00|61.56|60.86|61.58|60.88|61.58|60.88|61.56|60.86|10
1654735510000|2022-06-09 00:45:10|61.59|60.89|61.67|60.97|61.67|60.97|61.59|60.89|14
1654735520000|2022-06-09 00:45:20|61.66|60.96|61.67|60.97|61.68|60.98|61.66|60.96|8
1654735530000|2022-06-09 00:45:30|61.66|60.96|61.68|60.98|61.69|60.99|61.65|60.95|13
1654735540000|2022-06-09 00:45:40|61.69|60.99|61.76|61.06|61.76|61.06|61.69|60.99|10
1654735550000|2022-06-09 00:45:50|61.75|61.05|61.74|61.04|61.79|61.09|61.74|61.04|17
1654735560000|2022-06-09 00:46:00|61.75|61.05|61.79|61.09|61.79|61.09|61.74|61.04|16
1654735570000|2022-06-09 00:46:10|61.8|61.1|61.8|61.1|61.82|61.12|61.78|61.08|14
1654735580000|2022-06-09 00:46:20|61.79|61.09|61.81|61.11|61.82|61.12|61.78|61.08|14
1654735590000|2022-06-09 00:46:30|61.82|61.12|61.77|61.07|61.82|61.12|61.77|61.07|13
1654735600000|2022-06-09 00:46:40|61.76|61.06|61.77|61.07|61.78|61.08|61.75|61.05|10
1654735610000|2022-06-09 00:46:50|61.76|61.06|61.71|61.01|61.77|61.07|61.7|61|9
1654735620000|2022-06-09 00:47:00|61.7|61|61.75|61.05|61.76|61.06|61.7|61|15
1654735630000|2022-06-09 00:47:10|61.74|61.04|61.68|60.98|61.74|61.04|61.66|60.96|17
1654735640000|2022-06-09 00:47:20|61.67|60.97|61.67|60.97|61.68|60.98|61.65|60.95|8
1654735650000|2022-06-09 00:47:30|61.68|60.98|61.68|60.98|61.69|60.99|61.67|60.97|9
1654735670000|2022-06-09 00:47:50|61.67|60.97|61.67|60.97|61.68|60.98|61.66|60.96|13
1654735680000|2022-06-09 00:48:00|61.66|60.96|61.65|60.95|61.67|60.97|61.64|60.94|4
1654735690000|2022-06-09 00:48:10|61.66|60.96|61.66|60.96|61.66|60.96|61.65|60.95|5
1654735700000|2022-06-09 00:48:20|61.65|60.95|61.66|60.96|61.67|60.97|61.65|60.95|12
1654735710000|2022-06-09 00:48:30|61.67|60.97|61.66|60.96|61.67|60.97|61.66|60.96|2
1654735720000|2022-06-09 00:48:40|61.67|60.97|61.68|60.98|61.69|60.99|61.67|60.97|8
1654735730000|2022-06-09 00:48:50|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|6
1654735740000|2022-06-09 00:49:00|61.67|60.97|61.67|60.97|61.68|60.98|61.66|60.96|7
1654735750000|2022-06-09 00:49:10|61.66|60.96|61.67|60.97|61.67|60.97|61.65|60.95|6
1654735760000|2022-06-09 00:49:20|61.66|60.96|61.67|60.97|61.68|60.98|61.66|60.96|9
1654735770000|2022-06-09 00:49:30|61.66|60.96|61.7|61|61.7|61|61.66|60.96|9
1654735780000|2022-06-09 00:49:40|61.69|60.99|61.68|60.98|61.7|61|61.68|60.98|7
1654735790000|2022-06-09 00:49:50|61.67|60.97|61.68|60.98|61.68|60.98|61.65|60.95|10
1654735800000|2022-06-09 00:50:00|61.69|60.99|61.69|60.99|61.7|61|61.68|60.98|5
1654735810000|2022-06-09 00:50:10|61.7|61|61.68|60.98|61.7|61|61.67|60.97|7
1654735820000|2022-06-09 00:50:20|61.69|60.99|61.68|60.98|61.69|60.99|61.67|60.97|15
1654735830000|2022-06-09 00:50:30|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|6
1654735840000|2022-06-09 00:50:40|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|2
1654735850000|2022-06-09 00:50:50|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|2
1654735860000|2022-06-09 00:51:00|61.67|60.97|61.69|60.99|61.69|60.99|61.67|60.97|3
1654735870000|2022-06-09 00:51:10|61.68|60.98|61.68|60.98|61.69|60.99|61.68|60.98|3
1654735890000|2022-06-09 00:51:30|61.67|60.97|61.67|60.97|61.69|60.99|61.67|60.97|6
1654735900000|2022-06-09 00:51:40|61.68|60.98|61.67|60.97|61.68|60.98|61.67|60.97|2
1654735910000|2022-06-09 00:51:50|61.66|60.96|61.65|60.95|61.66|60.96|61.65|60.95|2
1654735920000|2022-06-09 00:52:00|61.67|60.97|61.66|60.96|61.68|60.98|61.65|60.95|7
1654735930000|2022-06-09 00:52:10|61.68|60.98|61.66|60.96|61.69|60.99|61.65|60.95|7
1654735940000|2022-06-09 00:52:20|61.68|60.98|61.71|61.01|61.72|61.02|61.67|60.97|12
1654735950000|2022-06-09 00:52:30|61.72|61.02|61.72|61.02|61.72|61.02|61.7|61|12
1654735960000|2022-06-09 00:52:40|61.71|61.01|61.71|61.01|61.72|61.02|61.7|61|9
1654735970000|2022-06-09 00:52:50|61.72|61.02|61.7|61|61.72|61.02|61.7|61|12
1654735980000|2022-06-09 00:53:00|61.71|61.01|61.68|60.98|61.71|61.01|61.66|60.96|11
1654735990000|2022-06-09 00:53:10|61.69|60.99|61.68|60.98|61.69|60.99|61.67|60.97|6
1654736000000|2022-06-09 00:53:20|61.67|60.97|61.67|60.97|61.7|61|61.67|60.97|19
1654736010000|2022-06-09 00:53:30|61.68|60.98|61.69|60.99|61.7|61|61.67|60.97|14
1654736020000|2022-06-09 00:53:40|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|8
1654736030000|2022-06-09 00:53:50|61.7|61|61.7|61|61.7|61|61.69|60.99|7
1654736040000|2022-06-09 00:54:00|61.69|60.99|61.7|61|61.7|61|61.68|60.98|11
1654736050000|2022-06-09 00:54:10|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|3
1654736060000|2022-06-09 00:54:20|61.67|60.97|61.68|60.98|61.69|60.99|61.63|60.93|18
1654736070000|2022-06-09 00:54:30|61.64|60.94|61.61|60.91|61.65|60.95|61.6|60.9|12
1654736080000|2022-06-09 00:54:40|61.6|60.9|61.61|60.91|61.63|60.93|61.6|60.9|13
1654736090000|2022-06-09 00:54:50|61.6|60.9|61.6|60.9|61.61|60.91|61.58|60.88|11
1654736100000|2022-06-09 00:55:00|61.59|60.89|61.6|60.9|61.61|60.91|61.59|60.89|6
1654736110000|2022-06-09 00:55:10|61.61|60.91|61.6|60.9|61.61|60.91|61.6|60.9|10
1654736120000|2022-06-09 00:55:20|61.61|60.91|61.61|60.91|61.62|60.92|61.59|60.89|13
1654736130000|2022-06-09 00:55:30|61.62|60.92|61.6|60.9|61.62|60.92|61.6|60.9|5
1654736140000|2022-06-09 00:55:40|61.61|60.91|61.62|60.92|61.62|60.92|61.61|60.91|12
1654736150000|2022-06-09 00:55:50|61.61|60.91|61.6|60.9|61.62|60.92|61.6|60.9|16
1654736160000|2022-06-09 00:56:00|61.61|60.91|61.62|60.92|61.62|60.92|61.6|60.9|9
1654736170000|2022-06-09 00:56:10|61.61|60.91|61.62|60.92|61.62|60.92|61.6|60.9|10
1654736180000|2022-06-09 00:56:20|61.61|60.91|61.64|60.94|61.66|60.96|61.61|60.91|15
1654736190000|2022-06-09 00:56:30|61.66|60.96|61.61|60.91|61.66|60.96|61.59|60.89|17
1654736200000|2022-06-09 00:56:40|61.62|60.92|61.61|60.91|61.63|60.93|61.6|60.9|12
1654736210000|2022-06-09 00:56:50|61.6|60.9|61.62|60.92|61.63|60.93|61.6|60.9|5
1654736220000|2022-06-09 00:57:00|61.61|60.91|61.6|60.9|61.62|60.92|61.6|60.9|12
1654736230000|2022-06-09 00:57:10|61.61|60.91|61.61|60.91|61.62|60.92|61.59|60.89|12
1654736240000|2022-06-09 00:57:20|61.6|60.9|61.6|60.9|61.62|60.92|61.59|60.89|13
1654736250000|2022-06-09 00:57:30|61.62|60.92|61.66|60.96|61.66|60.96|61.62|60.92|16
1654736260000|2022-06-09 00:57:40|61.65|60.95|61.65|60.95|61.66|60.96|61.65|60.95|11
1654736270000|2022-06-09 00:57:50|61.66|60.96|61.66|60.96|61.66|60.96|61.65|60.95|15
1654736280000|2022-06-09 00:58:00|61.67|60.97|61.67|60.97|61.67|60.97|61.66|60.96|3
1654736290000|2022-06-09 00:58:10|61.66|60.96|61.66|60.96|61.67|60.97|61.66|60.96|3
1654736300000|2022-06-09 00:58:20|61.65|60.95|61.66|60.96|61.66|60.96|61.65|60.95|6
1654736320000|2022-06-09 00:58:40|61.65|60.95|61.66|60.96|61.66|60.96|61.65|60.95|2
1654736340000|2022-06-09 00:59:00|61.67|60.97|61.65|60.95|61.67|60.97|61.63|60.93|13
1654736350000|2022-06-09 00:59:10|61.64|60.94|61.62|60.92|61.65|60.95|61.61|60.91|10
1654736360000|2022-06-09 00:59:20|61.61|60.91|61.63|60.93|61.63|60.93|61.6|60.9|12
1654736370000|2022-06-09 00:59:30|61.62|60.92|61.63|60.93|61.63|60.93|61.62|60.92|10
1654736390000|2022-06-09 00:59:50|61.65|60.95|61.66|60.96|61.66|60.96|61.65|60.95|2
1654736400000|2022-06-09 01:00:00|61.67|60.97|61.66|60.96|61.68|60.98|61.66|60.96|10
1654736410000|2022-06-09 01:00:10|61.67|60.97|61.68|60.98|61.7|61|61.66|60.96|12
1654736420000|2022-06-09 01:00:20|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|3
1654736430000|2022-06-09 01:00:30|61.68|60.98|61.68|60.98|61.69|60.99|61.67|60.97|6
1654736440000|2022-06-09 01:00:40|61.67|60.97|61.68|60.98|61.68|60.98|61.66|60.96|4
1654736450000|2022-06-09 01:00:50|61.67|60.97|61.67|60.97|61.67|60.97|61.66|60.96|9
1654736460000|2022-06-09 01:01:00|61.66|60.96|61.67|60.97|61.67|60.97|61.65|60.95|14
1654736470000|2022-06-09 01:01:10|61.68|60.98|61.7|61|61.7|61|61.67|60.97|13
1654736480000|2022-06-09 01:01:20|61.69|60.99|61.69|60.99|61.7|61|61.67|60.97|10
1654736490000|2022-06-09 01:01:30|61.68|60.98|61.69|60.99|61.7|61|61.68|60.98|9
1654736500000|2022-06-09 01:01:40|61.68|60.98|61.69|60.99|61.7|61|61.67|60.97|7
1654736510000|2022-06-09 01:01:50|61.68|60.98|61.7|61|61.7|61|61.68|60.98|6
1654736520000|2022-06-09 01:02:00|61.71|61.01|61.72|61.02|61.72|61.02|61.7|61|17
1654736530000|2022-06-09 01:02:10|61.71|61.01|61.76|61.06|61.77|61.07|61.71|61.01|9
1654736540000|2022-06-09 01:02:20|61.77|61.07|61.8|61.1|61.8|61.1|61.76|61.06|9
1654736550000|2022-06-09 01:02:30|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|6
1654736560000|2022-06-09 01:02:40|61.79|61.09|61.79|61.09|61.8|61.1|61.78|61.08|6
1654736570000|2022-06-09 01:02:50|61.8|61.1|61.79|61.09|61.8|61.1|61.79|61.09|2
1654736580000|2022-06-09 01:03:00|61.8|61.1|61.8|61.1|61.8|61.1|61.78|61.08|7
1654736590000|2022-06-09 01:03:10|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|6
1654736600000|2022-06-09 01:03:20|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|7
1654736610000|2022-06-09 01:03:30|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|4
1654736620000|2022-06-09 01:03:40|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|11
1654736630000|2022-06-09 01:03:50|61.79|61.09|61.79|61.09|61.79|61.09|61.77|61.07|7
1654736640000|2022-06-09 01:04:00|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|3
1654736650000|2022-06-09 01:04:10|61.79|61.09|61.77|61.07|61.79|61.09|61.77|61.07|11
1654736660000|2022-06-09 01:04:20|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|8
1654736670000|2022-06-09 01:04:30|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|6
1654736680000|2022-06-09 01:04:40|61.8|61.1|61.8|61.1|61.8|61.1|61.8|61.1|1
1654736690000|2022-06-09 01:04:50|61.83|61.13|61.85|61.15|61.85|61.15|61.83|61.13|3
1654736700000|2022-06-09 01:05:00|61.84|61.14|61.79|61.09|61.84|61.14|61.79|61.09|7
1654736710000|2022-06-09 01:05:10|61.8|61.1|61.78|61.08|61.8|61.1|61.77|61.07|15
1654736720000|2022-06-09 01:05:20|61.79|61.09|61.78|61.08|61.79|61.09|61.77|61.07|17
1654736730000|2022-06-09 01:05:30|61.79|61.09|61.81|61.11|61.81|61.11|61.78|61.08|11
1654736740000|2022-06-09 01:05:40|61.83|61.13|61.87|61.17|61.87|61.17|61.83|61.13|13
1654736750000|2022-06-09 01:05:50|61.86|61.16|61.86|61.16|61.87|61.17|61.85|61.15|13
1654736760000|2022-06-09 01:06:00|61.87|61.17|61.86|61.16|61.88|61.18|61.86|61.16|12
1654736770000|2022-06-09 01:06:10|61.88|61.18|61.89|61.19|61.89|61.19|61.85|61.15|18
1654736780000|2022-06-09 01:06:20|61.88|61.18|61.88|61.18|61.88|61.18|61.86|61.16|11
1654736790000|2022-06-09 01:06:30|61.89|61.19|61.88|61.18|61.89|61.19|61.87|61.17|6
1654736800000|2022-06-09 01:06:40|61.87|61.17|61.9|61.2|61.9|61.2|61.86|61.16|12
1654736810000|2022-06-09 01:06:50|61.89|61.19|61.91|61.21|61.92|61.22|61.89|61.19|10
1654736820000|2022-06-09 01:07:00|61.92|61.22|61.97|61.27|61.97|61.27|61.89|61.19|14
1654736830000|2022-06-09 01:07:10|61.96|61.26|61.97|61.27|61.97|61.27|61.96|61.26|12
1654736840000|2022-06-09 01:07:20|61.96|61.26|61.98|61.28|61.98|61.28|61.96|61.26|9
1654736850000|2022-06-09 01:07:30|61.97|61.27|61.98|61.28|61.99|61.29|61.97|61.27|4
1654736860000|2022-06-09 01:07:40|61.99|61.29|62|61.3|62.01|61.31|61.96|61.26|16
1654736870000|2022-06-09 01:07:50|62.01|61.31|61.99|61.29|62.03|61.33|61.99|61.29|15
1654736880000|2022-06-09 01:08:00|62.01|61.31|62.01|61.31|62.01|61.31|61.98|61.28|11
1654736890000|2022-06-09 01:08:10|61.99|61.29|62.01|61.31|62.02|61.32|61.99|61.29|15
1654736900000|2022-06-09 01:08:20|62|61.3|62.01|61.31|62.02|61.32|62|61.3|11
1654736910000|2022-06-09 01:08:30|62.02|61.32|62.01|61.31|62.02|61.32|62.01|61.31|6
1654736920000|2022-06-09 01:08:40|62.02|61.32|62.01|61.31|62.02|61.32|62.01|61.31|10
1654736930000|2022-06-09 01:08:50|62.02|61.32|62.06|61.36|62.06|61.36|62.01|61.31|5
1654736940000|2022-06-09 01:09:00|62.07|61.37|62.07|61.37|62.09|61.39|62.06|61.36|9
1654736950000|2022-06-09 01:09:10|62.08|61.38|62.06|61.36|62.08|61.38|62.06|61.36|7
1654736960000|2022-06-09 01:09:20|62.07|61.37|62.08|61.38|62.08|61.38|62.06|61.36|7
1654736980000|2022-06-09 01:09:40|62.09|61.39|62.06|61.36|62.09|61.39|62.06|61.36|10
1654736990000|2022-06-09 01:09:50|62.07|61.37|62.07|61.37|62.08|61.38|62.07|61.37|5
1654737000000|2022-06-09 01:10:00|62.08|61.38|62.06|61.36|62.08|61.38|62.06|61.36|9
1654737010000|2022-06-09 01:10:10|62.07|61.37|62.07|61.37|62.08|61.38|62.06|61.36|10
1654737020000|2022-06-09 01:10:20|62.08|61.38|62.08|61.38|62.09|61.39|62.07|61.37|7
1654737030000|2022-06-09 01:10:30|62.09|61.39|62.07|61.37|62.09|61.39|62.07|61.37|7
1654737040000|2022-06-09 01:10:40|62.08|61.38|62.05|61.35|62.08|61.38|62.05|61.35|13
1654737050000|2022-06-09 01:10:50|62.06|61.36|61.99|61.29|62.07|61.37|61.98|61.28|9
1654737060000|2022-06-09 01:11:00|61.98|61.28|62|61.3|62.01|61.31|61.98|61.28|7
1654737070000|2022-06-09 01:11:10|62.01|61.31|62.04|61.34|62.05|61.35|62|61.3|9
1654737080000|2022-06-09 01:11:20|62.03|61.33|62.04|61.34|62.04|61.34|62.03|61.33|4
1654737090000|2022-06-09 01:11:30|62.03|61.33|62.03|61.33|62.04|61.34|62.02|61.32|11
1654737100000|2022-06-09 01:11:40|62.02|61.32|62.04|61.34|62.04|61.34|62.02|61.32|9
1654737110000|2022-06-09 01:11:50|62.03|61.33|62.01|61.31|62.03|61.33|62|61.3|6
1654737120000|2022-06-09 01:12:00|62|61.3|62.02|61.32|62.02|61.32|62|61.3|5
1654737130000|2022-06-09 01:12:10|62.03|61.33|62.04|61.34|62.04|61.34|62.01|61.31|12
1654737140000|2022-06-09 01:12:20|62.05|61.35|62.05|61.35|62.06|61.36|62.04|61.34|5
1654737150000|2022-06-09 01:12:30|62.04|61.34|62.02|61.32|62.05|61.35|62.02|61.32|8
1654737160000|2022-06-09 01:12:40|62.04|61.34|61.97|61.27|62.04|61.34|61.97|61.27|14
1654737170000|2022-06-09 01:12:50|61.98|61.28|61.99|61.29|62|61.3|61.97|61.27|16
1654737180000|2022-06-09 01:13:00|62|61.3|62|61.3|62.01|61.31|61.99|61.29|11
1654737190000|2022-06-09 01:13:10|62.01|61.31|62.01|61.31|62.01|61.31|62.01|61.31|1
1654737200000|2022-06-09 01:13:20|62|61.3|62.04|61.34|62.04|61.34|61.99|61.29|13
1654737210000|2022-06-09 01:13:30|62.02|61.32|62.03|61.33|62.03|61.33|62.02|61.32|4
1654737220000|2022-06-09 01:13:40|62.04|61.34|61.96|61.26|62.05|61.35|61.96|61.26|10
1654737230000|2022-06-09 01:13:50|61.97|61.27|61.97|61.27|61.97|61.27|61.96|61.26|7
1654737240000|2022-06-09 01:14:00|61.98|61.28|61.93|61.23|61.98|61.28|61.93|61.23|12
1654737250000|2022-06-09 01:14:10|61.94|61.24|61.89|61.19|61.94|61.24|61.89|61.19|11
1654737260000|2022-06-09 01:14:20|61.9|61.2|61.91|61.21|61.91|61.21|61.89|61.19|8
1654737270000|2022-06-09 01:14:30|61.93|61.23|61.96|61.26|61.97|61.27|61.93|61.23|8
1654737280000|2022-06-09 01:14:40|61.97|61.27|61.97|61.27|61.97|61.27|61.96|61.26|3
1654737290000|2022-06-09 01:14:50|61.96|61.26|61.97|61.27|61.97|61.27|61.96|61.26|4
1654737300000|2022-06-09 01:15:00|61.96|61.26|62.04|61.34|62.04|61.34|61.96|61.26|14
1654737310000|2022-06-09 01:15:10|62.05|61.35|62.01|61.31|62.05|61.35|62|61.3|11
1654737320000|2022-06-09 01:15:20|62.02|61.32|62.01|61.31|62.02|61.32|62.01|61.31|4
1654737330000|2022-06-09 01:15:30|62.02|61.32|62.02|61.32|62.02|61.32|62.02|61.32|1
1654737340000|2022-06-09 01:15:40|62.01|61.31|62|61.3|62.02|61.32|61.99|61.29|8
1654737350000|2022-06-09 01:15:50|62.01|61.31|62.01|61.31|62.01|61.31|62|61.3|5
1654737360000|2022-06-09 01:16:00|62.02|61.32|62.03|61.33|62.04|61.34|62.02|61.32|10
1654737370000|2022-06-09 01:16:10|62.04|61.34|62.05|61.35|62.05|61.35|62.04|61.34|8
1654737380000|2022-06-09 01:16:20|62.06|61.36|62.06|61.36|62.06|61.36|62.04|61.34|6
1654737390000|2022-06-09 01:16:30|62.05|61.35|62.04|61.34|62.06|61.36|62.04|61.34|8
1654737400000|2022-06-09 01:16:40|62.05|61.35|62.05|61.35|62.05|61.35|62.04|61.34|5
1654737410000|2022-06-09 01:16:50|62.06|61.36|62.05|61.35|62.06|61.36|62.04|61.34|6
1654737430000|2022-06-09 01:17:10|62.06|61.36|62.06|61.36|62.07|61.37|62.05|61.35|5
1654737440000|2022-06-09 01:17:20|62.07|61.37|62.08|61.38|62.09|61.39|62.05|61.35|7
1654737450000|2022-06-09 01:17:30|62.09|61.39|62.08|61.38|62.09|61.39|62.08|61.38|6
1654737470000|2022-06-09 01:17:50|62.07|61.37|62.05|61.35|62.07|61.37|62.02|61.32|11
1654737480000|2022-06-09 01:18:00|62.04|61.34|62.05|61.35|62.06|61.36|62.04|61.34|4
1654737490000|2022-06-09 01:18:10|62.04|61.34|62.05|61.35|62.05|61.35|62.04|61.34|4
1654737500000|2022-06-09 01:18:20|62.04|61.34|62.05|61.35|62.05|61.35|62.04|61.34|2
1654737510000|2022-06-09 01:18:30|62.06|61.36|62.04|61.34|62.06|61.36|62.04|61.34|3
1654737520000|2022-06-09 01:18:40|62.05|61.35|62.05|61.35|62.05|61.35|62.04|61.34|5
1654737530000|2022-06-09 01:18:50|62.06|61.36|62.05|61.35|62.06|61.36|62.04|61.34|4
1654737540000|2022-06-09 01:19:00|62.04|61.34|62.05|61.35|62.05|61.35|62.03|61.33|6
1654737550000|2022-06-09 01:19:10|62.04|61.34|62.04|61.34|62.07|61.37|62.03|61.33|11
1654737560000|2022-06-09 01:19:20|62.05|61.35|62.05|61.35|62.05|61.35|62.03|61.33|6
1654737580000|2022-06-09 01:19:40|62.06|61.36|62.05|61.35|62.06|61.36|62.05|61.35|4
1654737590000|2022-06-09 01:19:50|62.06|61.36|62.06|61.36|62.07|61.37|62.06|61.36|13
1654737600000|2022-06-09 01:20:00|62.05|61.35|62.04|61.34|62.06|61.36|62.04|61.34|12
1654737610000|2022-06-09 01:20:10|62.05|61.35|62.06|61.36|62.06|61.36|62.04|61.34|8
1654737620000|2022-06-09 01:20:20|62.05|61.35|62.07|61.37|62.07|61.37|62.05|61.35|5
1654737630000|2022-06-09 01:20:30|62.06|61.36|62.05|61.35|62.07|61.37|62.05|61.35|4
1654737640000|2022-06-09 01:20:40|62.06|61.36|62.06|61.36|62.06|61.36|62.06|61.36|1
1654737650000|2022-06-09 01:20:50|62.05|61.35|62.05|61.35|62.06|61.36|62.04|61.34|5
1654737660000|2022-06-09 01:21:00|62.04|61.34|62.06|61.36|62.06|61.36|62.04|61.34|6
1654737670000|2022-06-09 01:21:10|62.07|61.37|62.08|61.38|62.08|61.38|62.07|61.37|2
1654737680000|2022-06-09 01:21:20|62.07|61.37|62.08|61.38|62.08|61.38|62.07|61.37|4
1654737690000|2022-06-09 01:21:30|62.07|61.37|62.07|61.37|62.08|61.38|62.07|61.37|5
1654737700000|2022-06-09 01:21:40|62.06|61.36|62.07|61.37|62.07|61.37|62.06|61.36|4
1654737710000|2022-06-09 01:21:50|62.06|61.36|62.07|61.37|62.07|61.37|62.06|61.36|2
1654737730000|2022-06-09 01:22:10|62.06|61.36|62.06|61.36|62.06|61.36|62.06|61.36|1
1654737740000|2022-06-09 01:22:20|62.07|61.37|62.07|61.37|62.08|61.38|62.07|61.37|3
1654737750000|2022-06-09 01:22:30|62.08|61.38|62.07|61.37|62.08|61.38|62.07|61.37|2
1654737760000|2022-06-09 01:22:40|62.08|61.38|62.09|61.39|62.1|61.4|62.07|61.37|8
1654737770000|2022-06-09 01:22:50|62.1|61.4|62.1|61.4|62.1|61.4|62.09|61.39|3
1654737780000|2022-06-09 01:23:00|62.09|61.39|62.08|61.38|62.1|61.4|62.07|61.37|12
1654737790000|2022-06-09 01:23:10|62.07|61.37|62.06|61.36|62.08|61.38|62.06|61.36|4
1654737800000|2022-06-09 01:23:20|62.07|61.37|62.03|61.33|62.07|61.37|62.03|61.33|12
1654737810000|2022-06-09 01:23:30|62.05|61.35|62.06|61.36|62.06|61.36|62.03|61.33|12
1654737820000|2022-06-09 01:23:40|62.05|61.35|62.05|61.35|62.05|61.35|62.04|61.34|5
1654737830000|2022-06-09 01:23:50|62.04|61.34|62.05|61.35|62.06|61.36|62.04|61.34|6
1654737840000|2022-06-09 01:24:00|62.06|61.36|62.06|61.36|62.07|61.37|62.06|61.36|11
1654737850000|2022-06-09 01:24:10|62.07|61.37|62.06|61.36|62.07|61.37|62.06|61.36|6
1654737860000|2022-06-09 01:24:20|62.07|61.37|62.05|61.35|62.07|61.37|62.05|61.35|5
1654737870000|2022-06-09 01:24:30|62.06|61.36|62.06|61.36|62.07|61.37|62.05|61.35|5
1654737880000|2022-06-09 01:24:40|62.01|61.31|61.99|61.29|62.06|61.36|61.98|61.28|14
1654737890000|2022-06-09 01:24:50|61.98|61.28|61.98|61.28|61.99|61.29|61.97|61.27|12
1654737900000|2022-06-09 01:25:00|61.97|61.27|61.96|61.26|61.98|61.28|61.96|61.26|10
1654737910000|2022-06-09 01:25:10|61.97|61.27|61.98|61.28|61.99|61.29|61.96|61.26|16
1654737920000|2022-06-09 01:25:20|61.97|61.27|61.95|61.25|61.98|61.28|61.94|61.24|10
1654737930000|2022-06-09 01:25:30|61.94|61.24|61.95|61.25|61.95|61.25|61.94|61.24|10
1654737940000|2022-06-09 01:25:40|61.94|61.24|61.94|61.24|61.95|61.25|61.94|61.24|11
1654737950000|2022-06-09 01:25:50|61.95|61.25|61.94|61.24|61.95|61.25|61.94|61.24|4
1654737960000|2022-06-09 01:26:00|61.95|61.25|61.92|61.22|61.95|61.25|61.92|61.22|8
1654737970000|2022-06-09 01:26:10|61.93|61.23|61.92|61.22|61.93|61.23|61.9|61.2|13
1654737980000|2022-06-09 01:26:20|61.9|61.2|61.9|61.2|61.9|61.2|61.89|61.19|3
1654737990000|2022-06-09 01:26:30|61.89|61.19|61.88|61.18|61.9|61.2|61.87|61.17|13
1654738000000|2022-06-09 01:26:40|61.89|61.19|61.88|61.18|61.89|61.19|61.87|61.17|6
1654738010000|2022-06-09 01:26:50|61.89|61.19|61.88|61.18|61.89|61.19|61.88|61.18|12
1654738020000|2022-06-09 01:27:00|61.89|61.19|61.88|61.18|61.89|61.19|61.88|61.18|2
1654738030000|2022-06-09 01:27:10|61.89|61.19|61.9|61.2|61.9|61.2|61.89|61.19|4
1654738040000|2022-06-09 01:27:20|61.89|61.19|61.9|61.2|61.9|61.2|61.89|61.19|4
1654738050000|2022-06-09 01:27:30|61.89|61.19|61.88|61.18|61.9|61.2|61.88|61.18|6
1654738060000|2022-06-09 01:27:40|61.89|61.19|61.89|61.19|61.9|61.2|61.87|61.17|7
1654738070000|2022-06-09 01:27:50|61.88|61.18|61.86|61.16|61.88|61.18|61.85|61.15|9
1654738080000|2022-06-09 01:28:00|61.87|61.17|61.87|61.17|61.88|61.18|61.86|61.16|8
1654738090000|2022-06-09 01:28:10|61.88|61.18|61.87|61.17|61.88|61.18|61.84|61.14|20
1654738100000|2022-06-09 01:28:20|61.86|61.16|61.87|61.17|61.87|61.17|61.85|61.15|13
1654738110000|2022-06-09 01:28:30|61.88|61.18|61.89|61.19|61.9|61.2|61.88|61.18|6
1654738120000|2022-06-09 01:28:40|61.88|61.18|61.85|61.15|61.9|61.2|61.85|61.15|15
1654738130000|2022-06-09 01:28:50|61.87|61.17|61.87|61.17|61.88|61.18|61.85|61.15|9
1654738140000|2022-06-09 01:29:00|61.88|61.18|61.87|61.17|61.88|61.18|61.87|61.17|4
1654738150000|2022-06-09 01:29:10|61.88|61.18|61.86|61.16|61.88|61.18|61.86|61.16|8
1654738160000|2022-06-09 01:29:20|61.88|61.18|61.89|61.19|61.89|61.19|61.87|61.17|4
1654738170000|2022-06-09 01:29:30|61.88|61.18|61.93|61.23|61.96|61.26|61.88|61.18|9
1654738180000|2022-06-09 01:29:40|61.96|61.26|61.94|61.24|61.96|61.26|61.91|61.21|12
1654738190000|2022-06-09 01:29:50|61.93|61.23|61.92|61.22|61.93|61.23|61.91|61.21|7
1654738200000|2022-06-09 01:30:00|61.93|61.23|61.89|61.19|61.94|61.24|61.89|61.19|15
1654738210000|2022-06-09 01:30:10|61.9|61.2|61.9|61.2|61.91|61.21|61.89|61.19|11
1654738220000|2022-06-09 01:30:20|61.91|61.21|61.9|61.2|61.91|61.21|61.88|61.18|16
1654738230000|2022-06-09 01:30:30|61.91|61.21|61.87|61.17|61.91|61.21|61.85|61.15|16
1654738240000|2022-06-09 01:30:40|61.85|61.15|61.86|61.16|61.88|61.18|61.85|61.15|7
1654738250000|2022-06-09 01:30:50|61.88|61.18|61.89|61.19|61.89|61.19|61.86|61.16|10
1654738260000|2022-06-09 01:31:00|61.88|61.18|61.89|61.19|61.9|61.2|61.86|61.16|15
1654738270000|2022-06-09 01:31:10|61.9|61.2|61.9|61.2|61.91|61.21|61.89|61.19|9
1654738280000|2022-06-09 01:31:20|61.89|61.19|61.9|61.2|61.92|61.22|61.88|61.18|10
1654738290000|2022-06-09 01:31:30|61.87|61.17|61.89|61.19|61.91|61.21|61.87|61.17|5
1654738300000|2022-06-09 01:31:40|61.88|61.18|61.91|61.21|61.91|61.21|61.88|61.18|6
1654738310000|2022-06-09 01:31:50|61.9|61.2|61.91|61.21|61.91|61.21|61.88|61.18|5
1654738320000|2022-06-09 01:32:00|61.9|61.2|61.91|61.21|61.91|61.21|61.87|61.17|7
1654738330000|2022-06-09 01:32:10|61.9|61.2|61.88|61.18|61.9|61.2|61.87|61.17|10
1654738340000|2022-06-09 01:32:20|61.89|61.19|61.9|61.2|61.9|61.2|61.87|61.17|9
1654738350000|2022-06-09 01:32:30|61.89|61.19|61.9|61.2|61.9|61.2|61.89|61.19|4
1654738360000|2022-06-09 01:32:40|61.89|61.19|61.89|61.19|61.9|61.2|61.89|61.19|7
1654738370000|2022-06-09 01:32:50|61.9|61.2|61.89|61.19|61.91|61.21|61.88|61.18|7
1654738380000|2022-06-09 01:33:00|61.88|61.18|61.9|61.2|61.9|61.2|61.88|61.18|3
1654738390000|2022-06-09 01:33:10|61.89|61.19|61.89|61.19|61.89|61.19|61.88|61.18|5
1654738400000|2022-06-09 01:33:20|61.9|61.2|61.89|61.19|61.9|61.2|61.89|61.19|8
1654738410000|2022-06-09 01:33:30|61.88|61.18|61.9|61.2|61.9|61.2|61.88|61.18|3
1654738440000|2022-06-09 01:34:00|61.91|61.21|61.9|61.2|61.91|61.21|61.87|61.17|9
1654738450000|2022-06-09 01:34:10|61.88|61.18|61.88|61.18|61.9|61.2|61.87|61.17|10
1654738460000|2022-06-09 01:34:20|61.9|61.2|61.88|61.18|61.9|61.2|61.87|61.17|13
1654738470000|2022-06-09 01:34:30|61.87|61.17|61.86|61.16|61.88|61.18|61.86|61.16|4
1654738480000|2022-06-09 01:34:40|61.85|61.15|61.89|61.19|61.9|61.2|61.84|61.14|14
1654738490000|2022-06-09 01:34:50|61.88|61.18|61.9|61.2|61.9|61.2|61.88|61.18|2
1654738500000|2022-06-09 01:35:00|61.91|61.21|61.92|61.22|61.92|61.22|61.91|61.21|2
1654738510000|2022-06-09 01:35:10|61.93|61.23|61.92|61.22|61.93|61.23|61.92|61.22|10
1654738520000|2022-06-09 01:35:20|61.93|61.23|61.93|61.23|61.94|61.24|61.92|61.22|7
1654738530000|2022-06-09 01:35:30|61.94|61.24|61.92|61.22|61.94|61.24|61.92|61.22|6
1654738540000|2022-06-09 01:35:40|61.93|61.23|61.92|61.22|61.93|61.23|61.91|61.21|9
1654738550000|2022-06-09 01:35:50|61.91|61.21|61.87|61.17|61.92|61.22|61.87|61.17|10
1654738560000|2022-06-09 01:36:00|61.86|61.16|61.89|61.19|61.89|61.19|61.86|61.16|10
1654738570000|2022-06-09 01:36:10|61.88|61.18|61.92|61.22|61.93|61.23|61.88|61.18|10
1654738590000|2022-06-09 01:36:30|61.91|61.21|61.91|61.21|61.92|61.22|61.9|61.2|8
1654738600000|2022-06-09 01:36:40|61.95|61.25|61.92|61.22|61.95|61.25|61.91|61.21|9
1654738610000|2022-06-09 01:36:50|61.91|61.21|61.88|61.18|61.91|61.21|61.88|61.18|3
1654738620000|2022-06-09 01:37:00|61.87|61.17|61.89|61.19|61.89|61.19|61.87|61.17|12
1654738630000|2022-06-09 01:37:10|61.88|61.18|61.88|61.18|61.89|61.19|61.87|61.17|14
1654738640000|2022-06-09 01:37:20|61.89|61.19|61.88|61.18|61.89|61.19|61.88|61.18|2
1654738650000|2022-06-09 01:37:30|61.89|61.19|61.86|61.16|61.89|61.19|61.85|61.15|14
1654738660000|2022-06-09 01:37:40|61.87|61.17|61.86|61.16|61.87|61.17|61.85|61.15|5
1654738680000|2022-06-09 01:38:00|61.85|61.15|61.84|61.14|61.86|61.16|61.84|61.14|4
1654738690000|2022-06-09 01:38:10|61.83|61.13|61.84|61.14|61.85|61.15|61.83|61.13|6
1654738700000|2022-06-09 01:38:20|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|5
1654738710000|2022-06-09 01:38:30|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|9
1654738720000|2022-06-09 01:38:40|61.83|61.13|61.8|61.1|61.84|61.14|61.8|61.1|8
1654738730000|2022-06-09 01:38:50|61.82|61.12|61.79|61.09|61.82|61.12|61.79|61.09|14
1654738740000|2022-06-09 01:39:00|61.81|61.11|61.78|61.08|61.81|61.11|61.78|61.08|5
1654738750000|2022-06-09 01:39:10|61.79|61.09|61.79|61.09|61.79|61.09|61.76|61.06|10
1654738760000|2022-06-09 01:39:20|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|11
1654738770000|2022-06-09 01:39:30|61.79|61.09|61.8|61.1|61.81|61.11|61.79|61.09|5
1654738780000|2022-06-09 01:39:40|61.79|61.09|61.75|61.05|61.8|61.1|61.75|61.05|9
1654738790000|2022-06-09 01:39:50|61.77|61.07|61.72|61.02|61.77|61.07|61.72|61.02|7
1654738800000|2022-06-09 01:40:00|61.73|61.03|61.76|61.06|61.76|61.06|61.73|61.03|9
1654738810000|2022-06-09 01:40:10|61.77|61.07|61.79|61.09|61.79|61.09|61.76|61.06|9
1654738820000|2022-06-09 01:40:20|61.78|61.08|61.77|61.07|61.79|61.09|61.77|61.07|8
1654738830000|2022-06-09 01:40:30|61.78|61.08|61.77|61.07|61.8|61.1|61.77|61.07|5
1654738840000|2022-06-09 01:40:40|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|4
1654738850000|2022-06-09 01:40:50|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|2
1654738860000|2022-06-09 01:41:00|61.78|61.08|61.8|61.1|61.8|61.1|61.77|61.07|4
1654738880000|2022-06-09 01:41:20|61.79|61.09|61.78|61.08|61.8|61.1|61.77|61.07|6
1654738900000|2022-06-09 01:41:40|61.79|61.09|61.79|61.09|61.79|61.09|61.79|61.09|1
1654738920000|2022-06-09 01:42:00|61.8|61.1|61.79|61.09|61.8|61.1|61.78|61.08|6
1654738930000|2022-06-09 01:42:10|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|6
1654738940000|2022-06-09 01:42:20|61.76|61.06|61.76|61.06|61.77|61.07|61.75|61.05|5
1654738950000|2022-06-09 01:42:30|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|6
1654738960000|2022-06-09 01:42:40|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|2
1654738970000|2022-06-09 01:42:50|61.77|61.07|61.73|61.03|61.77|61.07|61.73|61.03|7
1654738980000|2022-06-09 01:43:00|61.74|61.04|61.75|61.05|61.75|61.05|61.73|61.03|4
1654738990000|2022-06-09 01:43:10|61.74|61.04|61.73|61.03|61.74|61.04|61.72|61.02|10
1654739000000|2022-06-09 01:43:20|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|4
1654739010000|2022-06-09 01:43:30|61.74|61.04|61.74|61.04|61.74|61.04|61.74|61.04|1
1654739030000|2022-06-09 01:43:50|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|3
1654739040000|2022-06-09 01:44:00|61.74|61.04|61.74|61.04|61.74|61.04|61.74|61.04|1
1654739060000|2022-06-09 01:44:20|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|5
1654739070000|2022-06-09 01:44:30|61.76|61.06|61.74|61.04|61.76|61.06|61.74|61.04|3
1654739080000|2022-06-09 01:44:40|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|4
1654739090000|2022-06-09 01:44:50|61.73|61.03|61.73|61.03|61.73|61.03|61.73|61.03|1
1654739100000|2022-06-09 01:45:00|61.69|60.99|61.68|60.98|61.7|61|61.68|60.98|11
1654739110000|2022-06-09 01:45:10|61.69|60.99|61.74|61.04|61.74|61.04|61.69|60.99|8
1654739120000|2022-06-09 01:45:20|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|3
1654739130000|2022-06-09 01:45:30|61.74|61.04|61.71|61.01|61.74|61.04|61.7|61|5
1654739140000|2022-06-09 01:45:40|61.7|61|61.71|61.01|61.71|61.01|61.7|61|2
1654739150000|2022-06-09 01:45:50|61.7|61|61.71|61.01|61.71|61.01|61.69|60.99|8
1654739160000|2022-06-09 01:46:00|61.7|61|61.71|61.01|61.72|61.02|61.7|61|10
1654739170000|2022-06-09 01:46:10|61.72|61.02|61.73|61.03|61.74|61.04|61.72|61.02|4
1654739180000|2022-06-09 01:46:20|61.74|61.04|61.7|61|61.74|61.04|61.69|60.99|10
1654739190000|2022-06-09 01:46:30|61.69|60.99|61.68|60.98|61.7|61|61.67|60.97|8
1654739200000|2022-06-09 01:46:40|61.67|60.97|61.67|60.97|61.67|60.97|61.66|60.96|9
1654739220000|2022-06-09 01:47:00|61.68|60.98|61.64|60.94|61.68|60.98|61.62|60.92|12
1654739230000|2022-06-09 01:47:10|61.65|60.95|61.65|60.95|61.65|60.95|61.64|60.94|3
1654739240000|2022-06-09 01:47:20|61.64|60.94|61.6|60.9|61.64|60.94|61.59|60.89|9
1654739250000|2022-06-09 01:47:30|61.59|60.89|61.56|60.86|61.6|60.9|61.55|60.85|12
1654739260000|2022-06-09 01:47:40|61.57|60.87|61.6|60.9|61.61|60.91|61.57|60.87|13
1654739270000|2022-06-09 01:47:50|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|2
1654739280000|2022-06-09 01:48:00|61.58|60.88|61.61|60.91|61.62|60.92|61.58|60.88|9
1654739290000|2022-06-09 01:48:10|61.6|60.9|61.6|60.9|61.61|60.91|61.6|60.9|3
1654739300000|2022-06-09 01:48:20|61.61|60.91|61.62|60.92|61.65|60.95|61.61|60.91|18
1654739310000|2022-06-09 01:48:30|61.63|60.93|61.63|60.93|61.63|60.93|61.62|60.92|7
1654739320000|2022-06-09 01:48:40|61.62|60.92|61.62|60.92|61.62|60.92|61.62|60.92|1
1654739330000|2022-06-09 01:48:50|61.63|60.93|61.61|60.91|61.63|60.93|61.61|60.91|2
1654739350000|2022-06-09 01:49:10|61.6|60.9|61.58|60.88|61.6|60.9|61.57|60.87|6
1654739360000|2022-06-09 01:49:20|61.57|60.87|61.57|60.87|61.58|60.88|61.57|60.87|3
1654739370000|2022-06-09 01:49:30|61.58|60.88|61.58|60.88|61.58|60.88|61.57|60.87|3
1654739390000|2022-06-09 01:49:50|61.6|60.9|61.6|60.9|61.6|60.9|61.59|60.89|5
1654739400000|2022-06-09 01:50:00|61.59|60.89|61.63|60.93|61.63|60.93|61.59|60.89|9
1654739410000|2022-06-09 01:50:10|61.62|60.92|61.63|60.93|61.63|60.93|61.62|60.92|8
1654739420000|2022-06-09 01:50:20|61.62|60.92|61.61|60.91|61.63|60.93|61.61|60.91|6
1654739430000|2022-06-09 01:50:30|61.6|60.9|61.59|60.89|61.6|60.9|61.59|60.89|2
1654739440000|2022-06-09 01:50:40|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|9
1654739450000|2022-06-09 01:50:50|61.59|60.89|61.57|60.87|61.59|60.89|61.57|60.87|5
1654739460000|2022-06-09 01:51:00|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|14
1654739470000|2022-06-09 01:51:10|61.57|60.87|61.59|60.89|61.59|60.89|61.56|60.86|7
1654739490000|2022-06-09 01:51:30|61.58|60.88|61.57|60.87|61.59|60.89|61.57|60.87|9
1654739500000|2022-06-09 01:51:40|61.56|60.86|61.56|60.86|61.58|60.88|61.56|60.86|11
1654739510000|2022-06-09 01:51:50|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|10
1654739520000|2022-06-09 01:52:00|61.57|60.87|61.57|60.87|61.57|60.87|61.56|60.86|3
1654739530000|2022-06-09 01:52:10|61.58|60.88|61.58|60.88|61.58|60.88|61.57|60.87|3
1654739540000|2022-06-09 01:52:20|61.57|60.87|61.59|60.89|61.6|60.9|61.57|60.87|9
1654739550000|2022-06-09 01:52:30|61.6|60.9|61.59|60.89|61.6|60.9|61.59|60.89|2
1654739560000|2022-06-09 01:52:40|61.6|60.9|61.6|60.9|61.6|60.9|61.59|60.89|3
1654739570000|2022-06-09 01:52:50|61.58|60.88|61.6|60.9|61.6|60.9|61.58|60.88|2
1654739580000|2022-06-09 01:53:00|61.59|60.89|61.59|60.89|61.59|60.89|61.59|60.89|1
1654739590000|2022-06-09 01:53:10|61.6|60.9|61.6|60.9|61.6|60.9|61.6|60.9|1
1654739600000|2022-06-09 01:53:20|61.59|60.89|61.59|60.89|61.6|60.9|61.59|60.89|7
1654739620000|2022-06-09 01:53:40|61.58|60.88|61.58|60.88|61.58|60.88|61.58|60.88|1
1654739630000|2022-06-09 01:53:50|61.59|60.89|61.59|60.89|61.6|60.9|61.59|60.89|3
1654739640000|2022-06-09 01:54:00|61.6|60.9|61.6|60.9|61.6|60.9|61.59|60.89|7
1654739650000|2022-06-09 01:54:10|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|4
1654739660000|2022-06-09 01:54:20|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|4
1654739670000|2022-06-09 01:54:30|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|2
1654739690000|2022-06-09 01:54:50|61.59|60.89|61.64|60.94|61.64|60.94|61.59|60.89|5
1654739700000|2022-06-09 01:55:00|61.63|60.93|61.63|60.93|61.64|60.94|61.62|60.92|9
1654739710000|2022-06-09 01:55:10|61.64|60.94|61.62|60.92|61.64|60.94|61.61|60.91|16
1654739720000|2022-06-09 01:55:20|61.61|60.91|61.64|60.94|61.64|60.94|61.61|60.91|5
1654739730000|2022-06-09 01:55:30|61.65|60.95|61.64|60.94|61.65|60.95|61.62|60.92|8
1654739740000|2022-06-09 01:55:40|61.63|60.93|61.64|60.94|61.64|60.94|61.61|60.91|6
1654739750000|2022-06-09 01:55:50|61.63|60.93|61.63|60.93|61.64|60.94|61.62|60.92|4
1654739760000|2022-06-09 01:56:00|61.62|60.92|61.62|60.92|61.62|60.92|61.61|60.91|5
1654739770000|2022-06-09 01:56:10|61.61|60.91|61.55|60.85|61.62|60.92|61.54|60.84|12
1654739780000|2022-06-09 01:56:20|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|9
1654739790000|2022-06-09 01:56:30|61.57|60.87|61.56|60.86|61.57|60.87|61.56|60.86|2
1654739800000|2022-06-09 01:56:40|61.55|60.85|61.55|60.85|61.55|60.85|61.54|60.84|7
1654739810000|2022-06-09 01:56:50|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|6
1654739820000|2022-06-09 01:57:00|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|2
1654739830000|2022-06-09 01:57:10|61.56|60.86|61.58|60.88|61.58|60.88|61.56|60.86|5
1654739840000|2022-06-09 01:57:20|61.57|60.87|61.57|60.87|61.58|60.88|61.57|60.87|7
1654739860000|2022-06-09 01:57:40|61.56|60.86|61.57|60.87|61.57|60.87|61.56|60.86|4
1654739870000|2022-06-09 01:57:50|61.56|60.86|61.57|60.87|61.57|60.87|61.56|60.86|2
1654739880000|2022-06-09 01:58:00|61.56|60.86|61.55|60.85|61.56|60.86|61.55|60.85|4
1654739890000|2022-06-09 01:58:10|61.56|60.86|61.56|60.86|61.56|60.86|61.56|60.86|1
1654739900000|2022-06-09 01:58:20|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|3
1654739910000|2022-06-09 01:58:30|61.54|60.84|61.54|60.84|61.54|60.84|61.54|60.84|1
1654739920000|2022-06-09 01:58:40|61.53|60.83|61.47|60.77|61.54|60.84|61.46|60.76|18
1654739930000|2022-06-09 01:58:50|61.46|60.76|61.45|60.75|61.46|60.76|61.44|60.74|6
1654739940000|2022-06-09 01:59:00|61.46|60.76|61.45|60.75|61.46|60.76|61.44|60.74|9
1654739950000|2022-06-09 01:59:10|61.46|60.76|61.46|60.76|61.47|60.77|61.45|60.75|7
1654739960000|2022-06-09 01:59:20|61.45|60.75|61.45|60.75|61.46|60.76|61.45|60.75|3
1654739970000|2022-06-09 01:59:30|61.46|60.76|61.45|60.75|61.46|60.76|61.44|60.74|8
1654739980000|2022-06-09 01:59:40|61.44|60.74|61.4|60.7|61.45|60.75|61.38|60.68|14
1654739990000|2022-06-09 01:59:50|61.37|60.67|61.38|60.68|61.4|60.7|61.37|60.67|7
1654740000000|2022-06-09 02:00:00|61.37|60.67|61.37|60.67|61.39|60.69|61.37|60.67|10
1654740010000|2022-06-09 02:00:10|61.38|60.68|61.41|60.71|61.42|60.72|61.37|60.67|12
1654740020000|2022-06-09 02:00:20|61.4|60.7|61.39|60.69|61.41|60.71|61.39|60.69|7
1654740030000|2022-06-09 02:00:30|61.38|60.68|61.37|60.67|61.39|60.69|61.37|60.67|14
1654740040000|2022-06-09 02:00:40|61.36|60.66|61.36|60.66|61.37|60.67|61.36|60.66|3
1654740050000|2022-06-09 02:00:50|61.35|60.65|61.36|60.66|61.36|60.66|61.33|60.63|6
1654740060000|2022-06-09 02:01:00|61.35|60.65|61.36|60.66|61.37|60.67|61.35|60.65|6
1654740070000|2022-06-09 02:01:10|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|4
1654740080000|2022-06-09 02:01:20|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|2
1654740090000|2022-06-09 02:01:30|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|10
1654740100000|2022-06-09 02:01:40|61.34|60.64|61.35|60.65|61.36|60.66|61.34|60.64|5
1654740110000|2022-06-09 02:01:50|61.36|60.66|61.35|60.65|61.36|60.66|61.35|60.65|2
1654740120000|2022-06-09 02:02:00|61.36|60.66|61.36|60.66|61.36|60.66|61.34|60.64|15
1654740130000|2022-06-09 02:02:10|61.35|60.65|61.38|60.68|61.38|60.68|61.35|60.65|10
1654740140000|2022-06-09 02:02:20|61.39|60.69|61.4|60.7|61.4|60.7|61.37|60.67|10
1654740150000|2022-06-09 02:02:30|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|4
1654740170000|2022-06-09 02:02:50|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|4
1654740180000|2022-06-09 02:03:00|61.41|60.71|61.41|60.71|61.41|60.71|61.4|60.7|5
1654740190000|2022-06-09 02:03:10|61.43|60.73|61.42|60.72|61.45|60.75|61.42|60.72|10
1654740200000|2022-06-09 02:03:20|61.43|60.73|61.38|60.68|61.44|60.74|61.38|60.68|15
1654740210000|2022-06-09 02:03:30|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|6
1654740220000|2022-06-09 02:03:40|61.39|60.69|61.39|60.69|61.39|60.69|61.37|60.67|4
1654740230000|2022-06-09 02:03:50|61.4|60.7|61.4|60.7|61.4|60.7|61.39|60.69|3
1654740240000|2022-06-09 02:04:00|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|6
1654740250000|2022-06-09 02:04:10|61.41|60.71|61.41|60.71|61.44|60.74|61.41|60.71|9
1654740270000|2022-06-09 02:04:30|61.42|60.72|61.41|60.71|61.43|60.73|61.41|60.71|6
1654740280000|2022-06-09 02:04:40|61.43|60.73|61.42|60.72|61.45|60.75|61.41|60.71|9
1654740290000|2022-06-09 02:04:50|61.44|60.74|61.41|60.71|61.45|60.75|61.41|60.71|11
1654740300000|2022-06-09 02:05:00|61.42|60.72|61.43|60.73|61.44|60.74|61.42|60.72|4
1654740310000|2022-06-09 02:05:10|61.42|60.72|61.41|60.71|61.46|60.76|61.41|60.71|8
1654740320000|2022-06-09 02:05:20|61.4|60.7|61.36|60.66|61.44|60.74|61.36|60.66|15
1654740330000|2022-06-09 02:05:30|61.37|60.67|61.38|60.68|61.38|60.68|61.35|60.65|11
1654740340000|2022-06-09 02:05:40|61.37|60.67|61.37|60.67|61.37|60.67|61.37|60.67|1
1654740350000|2022-06-09 02:05:50|61.38|60.68|61.37|60.67|61.38|60.68|61.35|60.65|3
1654740360000|2022-06-09 02:06:00|61.38|60.68|61.36|60.66|61.38|60.68|61.35|60.65|15
1654740370000|2022-06-09 02:06:10|61.37|60.67|61.36|60.66|61.37|60.67|61.32|60.62|8
1654740380000|2022-06-09 02:06:20|61.34|60.64|61.36|60.66|61.37|60.67|61.34|60.64|4
1654740390000|2022-06-09 02:06:30|61.37|60.67|61.36|60.66|61.37|60.67|61.36|60.66|4
1654740400000|2022-06-09 02:06:40|61.35|60.65|61.34|60.64|61.36|60.66|61.34|60.64|3
1654740410000|2022-06-09 02:06:50|61.35|60.65|61.34|60.64|61.35|60.65|61.34|60.64|6
1654740420000|2022-06-09 02:07:00|61.35|60.65|61.35|60.65|61.35|60.65|61.33|60.63|12
1654740430000|2022-06-09 02:07:10|61.34|60.64|61.34|60.64|61.35|60.65|61.34|60.64|7
1654740440000|2022-06-09 02:07:20|61.35|60.65|61.34|60.64|61.35|60.65|61.34|60.64|4
1654740450000|2022-06-09 02:07:30|61.35|60.65|61.33|60.63|61.35|60.65|61.33|60.63|3
1654740460000|2022-06-09 02:07:40|61.34|60.64|61.35|60.65|61.35|60.65|61.33|60.63|5
1654740470000|2022-06-09 02:07:50|61.34|60.64|61.35|60.65|61.35|60.65|61.34|60.64|4
1654740480000|2022-06-09 02:08:00|61.34|60.64|61.37|60.67|61.38|60.68|61.34|60.64|10
1654740490000|2022-06-09 02:08:10|61.36|60.66|61.36|60.66|61.37|60.67|61.35|60.65|5
1654740500000|2022-06-09 02:08:20|61.37|60.67|61.37|60.67|61.37|60.67|61.37|60.67|1
1654740510000|2022-06-09 02:08:30|61.36|60.66|61.37|60.67|61.37|60.67|61.36|60.66|2
1654740520000|2022-06-09 02:08:40|61.38|60.68|61.37|60.67|61.39|60.69|61.37|60.67|4
1654740540000|2022-06-09 02:09:00|61.36|60.66|61.36|60.66|61.36|60.66|61.35|60.65|9
1654740550000|2022-06-09 02:09:10|61.37|60.67|61.37|60.67|61.37|60.67|61.36|60.66|3
1654740560000|2022-06-09 02:09:20|61.36|60.66|61.36|60.66|61.37|60.67|61.36|60.66|3
1654740570000|2022-06-09 02:09:30|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|2
1654740580000|2022-06-09 02:09:40|61.37|60.67|61.37|60.67|61.37|60.67|61.36|60.66|3
1654740600000|2022-06-09 02:10:00|61.42|60.72|61.42|60.72|61.42|60.72|61.41|60.71|7
1654740610000|2022-06-09 02:10:10|61.43|60.73|61.44|60.74|61.45|60.75|61.43|60.73|10
1654740620000|2022-06-09 02:10:20|61.43|60.73|61.43|60.73|61.45|60.75|61.43|60.73|4
1654740630000|2022-06-09 02:10:30|61.41|60.71|61.37|60.67|61.42|60.72|61.37|60.67|5
1654740640000|2022-06-09 02:10:40|61.39|60.69|61.35|60.65|61.39|60.69|61.35|60.65|11
1654740650000|2022-06-09 02:10:50|61.36|60.66|61.36|60.66|61.36|60.66|61.35|60.65|5
1654740660000|2022-06-09 02:11:00|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|4
1654740670000|2022-06-09 02:11:10|61.35|60.65|61.35|60.65|61.35|60.65|61.35|60.65|1
1654740680000|2022-06-09 02:11:20|61.36|60.66|61.33|60.63|61.36|60.66|61.33|60.63|7
1654740690000|2022-06-09 02:11:30|61.31|60.61|61.33|60.63|61.33|60.63|61.31|60.61|4
1654740700000|2022-06-09 02:11:40|61.31|60.61|61.29|60.59|61.33|60.63|61.28|60.58|9
1654740710000|2022-06-09 02:11:50|61.3|60.6|61.29|60.59|61.3|60.6|61.29|60.59|4
1654740720000|2022-06-09 02:12:00|61.3|60.6|61.29|60.59|61.3|60.6|61.29|60.59|10
1654740730000|2022-06-09 02:12:10|61.28|60.58|61.25|60.55|61.29|60.59|61.24|60.54|12
1654740740000|2022-06-09 02:12:20|61.26|60.56|61.26|60.56|61.26|60.56|61.25|60.55|7
1654740750000|2022-06-09 02:12:30|61.25|60.55|61.27|60.57|61.27|60.57|61.25|60.55|13
1654740760000|2022-06-09 02:12:40|61.25|60.55|61.25|60.55|61.27|60.57|61.25|60.55|6
1654740770000|2022-06-09 02:12:50|61.26|60.56|61.28|60.58|61.28|60.58|61.26|60.56|7
1654740780000|2022-06-09 02:13:00|61.27|60.57|61.27|60.57|61.28|60.58|61.27|60.57|5
1654740790000|2022-06-09 02:13:10|61.28|60.58|61.26|60.56|61.28|60.58|61.26|60.56|7
1654740800000|2022-06-09 02:13:20|61.27|60.57|61.26|60.56|61.27|60.57|61.26|60.56|6
1654740810000|2022-06-09 02:13:30|61.27|60.57|61.27|60.57|61.27|60.57|61.26|60.56|7
1654740820000|2022-06-09 02:13:40|61.28|60.58|61.27|60.57|61.28|60.58|61.27|60.57|8
1654740830000|2022-06-09 02:13:50|61.28|60.58|61.28|60.58|61.28|60.58|61.26|60.56|10
1654740840000|2022-06-09 02:14:00|61.29|60.59|61.28|60.58|61.29|60.59|61.28|60.58|8
1654740850000|2022-06-09 02:14:10|61.29|60.59|61.33|60.63|61.33|60.63|61.28|60.58|11
1654740860000|2022-06-09 02:14:20|61.34|60.64|61.35|60.65|61.35|60.65|61.34|60.64|4
1654740870000|2022-06-09 02:14:30|61.34|60.64|61.35|60.65|61.35|60.65|61.34|60.64|4
1654740880000|2022-06-09 02:14:40|61.36|60.66|61.35|60.65|61.36|60.66|61.34|60.64|6
1654740890000|2022-06-09 02:14:50|61.36|60.66|61.35|60.65|61.36|60.66|61.33|60.63|9
1654740900000|2022-06-09 02:15:00|61.34|60.64|61.34|60.64|61.35|60.65|61.34|60.64|7
1654740910000|2022-06-09 02:15:10|61.35|60.65|61.33|60.63|61.35|60.65|61.3|60.6|9
1654740920000|2022-06-09 02:15:20|61.31|60.61|61.33|60.63|61.33|60.63|61.28|60.58|13
1654740930000|2022-06-09 02:15:30|61.32|60.62|61.33|60.63|61.33|60.63|61.32|60.62|4
1654740950000|2022-06-09 02:15:50|61.32|60.62|61.29|60.59|61.33|60.63|61.26|60.56|9
1654740960000|2022-06-09 02:16:00|61.28|60.58|61.28|60.58|61.29|60.59|61.27|60.57|12
1654740970000|2022-06-09 02:16:10|61.29|60.59|61.29|60.59|61.3|60.6|61.29|60.59|7
1654740980000|2022-06-09 02:16:20|61.3|60.6|61.29|60.59|61.3|60.6|61.28|60.58|4
1654740990000|2022-06-09 02:16:30|61.28|60.58|61.28|60.58|61.28|60.58|61.27|60.57|3
1654741000000|2022-06-09 02:16:40|61.27|60.57|61.27|60.57|61.28|60.58|61.27|60.57|5
1654741010000|2022-06-09 02:16:50|61.28|60.58|61.27|60.57|61.28|60.58|61.27|60.57|2
1654741020000|2022-06-09 02:17:00|61.28|60.58|61.3|60.6|61.3|60.6|61.28|60.58|3
1654741040000|2022-06-09 02:17:20|61.31|60.61|61.29|60.59|61.31|60.61|61.28|60.58|6
1654741050000|2022-06-09 02:17:30|61.3|60.6|61.3|60.6|61.3|60.6|61.29|60.59|5
1654741060000|2022-06-09 02:17:40|61.31|60.61|61.3|60.6|61.31|60.61|61.3|60.6|6
1654741070000|2022-06-09 02:17:50|61.32|60.62|61.34|60.64|61.36|60.66|61.32|60.62|7
1654741080000|2022-06-09 02:18:00|61.33|60.63|61.34|60.64|61.34|60.64|61.33|60.63|2
1654741090000|2022-06-09 02:18:10|61.33|60.63|61.35|60.65|61.36|60.66|61.33|60.63|5
1654741100000|2022-06-09 02:18:20|61.36|60.66|61.36|60.66|61.37|60.67|61.35|60.65|13
1654741110000|2022-06-09 02:18:30|61.37|60.67|61.39|60.69|61.4|60.7|61.37|60.67|10
1654741120000|2022-06-09 02:18:40|61.38|60.68|61.38|60.68|61.4|60.7|61.36|60.66|8
1654741140000|2022-06-09 02:19:00|61.37|60.67|61.37|60.67|61.38|60.68|61.36|60.66|8
1654741150000|2022-06-09 02:19:10|61.38|60.68|61.37|60.67|61.38|60.68|61.37|60.67|4
1654741160000|2022-06-09 02:19:20|61.38|60.68|61.47|60.77|61.47|60.77|61.37|60.67|13
1654741170000|2022-06-09 02:19:30|61.46|60.76|61.47|60.77|61.48|60.78|61.45|60.75|10
1654741180000|2022-06-09 02:19:40|61.48|60.78|61.47|60.77|61.48|60.78|61.45|60.75|14
1654741190000|2022-06-09 02:19:50|61.48|60.78|61.49|60.79|61.49|60.79|61.47|60.77|8
1654741200000|2022-06-09 02:20:00|61.5|60.8|61.49|60.79|61.5|60.8|61.47|60.77|4
1654741210000|2022-06-09 02:20:10|61.5|60.8|61.56|60.86|61.56|60.86|61.5|60.8|11
1654741220000|2022-06-09 02:20:20|61.55|60.85|61.54|60.84|61.56|60.86|61.54|60.84|8
1654741230000|2022-06-09 02:20:30|61.53|60.83|61.52|60.82|61.54|60.84|61.52|60.82|7
1654741240000|2022-06-09 02:20:40|61.53|60.83|61.5|60.8|61.53|60.83|61.49|60.79|7
1654741250000|2022-06-09 02:20:50|61.49|60.79|61.5|60.8|61.5|60.8|61.49|60.79|4
1654741260000|2022-06-09 02:21:00|61.49|60.79|61.49|60.79|61.5|60.8|61.49|60.79|11
1654741270000|2022-06-09 02:21:10|61.5|60.8|61.5|60.8|61.5|60.8|61.49|60.79|7
1654741280000|2022-06-09 02:21:20|61.49|60.79|61.5|60.8|61.5|60.8|61.48|60.78|8
1654741290000|2022-06-09 02:21:30|61.49|60.79|61.49|60.79|61.49|60.79|61.49|60.79|1
1654741300000|2022-06-09 02:21:40|61.5|60.8|61.51|60.81|61.51|60.81|61.5|60.8|2
1654741310000|2022-06-09 02:21:50|61.52|60.82|61.51|60.81|61.52|60.82|61.51|60.81|2
1654741320000|2022-06-09 02:22:00|61.49|60.79|61.49|60.79|61.49|60.79|61.48|60.78|5
1654741330000|2022-06-09 02:22:10|61.48|60.78|61.55|60.85|61.55|60.85|61.47|60.77|15
1654741340000|2022-06-09 02:22:20|61.54|60.84|61.56|60.86|61.57|60.87|61.54|60.84|5
1654741350000|2022-06-09 02:22:30|61.55|60.85|61.57|60.87|61.57|60.87|61.55|60.85|5
1654741360000|2022-06-09 02:22:40|61.56|60.86|61.56|60.86|61.6|60.9|61.56|60.86|11
1654741370000|2022-06-09 02:22:50|61.55|60.85|61.56|60.86|61.56|60.86|61.55|60.85|2
1654741380000|2022-06-09 02:23:00|61.57|60.87|61.57|60.87|61.58|60.88|61.56|60.86|6
1654741390000|2022-06-09 02:23:10|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|4
1654741400000|2022-06-09 02:23:20|61.56|60.86|61.56|60.86|61.56|60.86|61.53|60.83|10
1654741410000|2022-06-09 02:23:30|61.55|60.85|61.56|60.86|61.56|60.86|61.53|60.83|5
1654741420000|2022-06-09 02:23:40|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|3
1654741430000|2022-06-09 02:23:50|61.56|60.86|61.55|60.85|61.56|60.86|61.52|60.82|6
1654741440000|2022-06-09 02:24:00|61.56|60.86|61.55|60.85|61.56|60.86|61.53|60.83|7
1654741450000|2022-06-09 02:24:10|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|5
1654741460000|2022-06-09 02:24:20|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|5
1654741470000|2022-06-09 02:24:30|61.54|60.84|61.56|60.86|61.56|60.86|61.54|60.84|4
1654741480000|2022-06-09 02:24:40|61.55|60.85|61.56|60.86|61.56|60.86|61.55|60.85|2
1654741490000|2022-06-09 02:24:50|61.57|60.87|61.56|60.86|61.57|60.87|61.55|60.85|8
1654741500000|2022-06-09 02:25:00|61.55|60.85|61.56|60.86|61.56|60.86|61.55|60.85|10
1654741510000|2022-06-09 02:25:10|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|3
1654741520000|2022-06-09 02:25:20|61.53|60.83|61.55|60.85|61.55|60.85|61.53|60.83|2
1654741540000|2022-06-09 02:25:40|61.56|60.86|61.5|60.8|61.56|60.86|61.49|60.79|11
1654741550000|2022-06-09 02:25:50|61.51|60.81|61.51|60.81|61.52|60.82|61.5|60.8|7
1654741560000|2022-06-09 02:26:00|61.53|60.83|61.53|60.83|61.55|60.85|61.52|60.82|8
1654741570000|2022-06-09 02:26:10|61.5|60.8|61.52|60.82|61.54|60.84|61.5|60.8|9
1654741580000|2022-06-09 02:26:20|61.53|60.83|61.53|60.83|61.54|60.84|61.5|60.8|8
1654741590000|2022-06-09 02:26:30|61.52|60.82|61.5|60.8|61.52|60.82|61.5|60.8|3
1654741600000|2022-06-09 02:26:40|61.51|60.81|61.5|60.8|61.51|60.81|61.5|60.8|2
1654741610000|2022-06-09 02:26:50|61.51|60.81|61.51|60.81|61.51|60.81|61.5|60.8|3
1654741630000|2022-06-09 02:27:10|61.5|60.8|61.49|60.79|61.5|60.8|61.48|60.78|6
1654741640000|2022-06-09 02:27:20|61.48|60.78|61.48|60.78|61.48|60.78|61.48|60.78|1
1654741650000|2022-06-09 02:27:30|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|9
1654741660000|2022-06-09 02:27:40|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|2
1654741670000|2022-06-09 02:27:50|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|4
1654741680000|2022-06-09 02:28:00|61.48|60.78|61.48|60.78|61.49|60.79|61.47|60.77|10
1654741690000|2022-06-09 02:28:10|61.47|60.77|61.48|60.78|61.49|60.79|61.46|60.76|9
1654741700000|2022-06-09 02:28:20|61.46|60.76|61.51|60.81|61.51|60.81|61.46|60.76|6
1654741720000|2022-06-09 02:28:40|61.5|60.8|61.5|60.8|61.5|60.8|61.5|60.8|1
1654741730000|2022-06-09 02:28:50|61.51|60.81|61.5|60.8|61.51|60.81|61.5|60.8|2
1654741740000|2022-06-09 02:29:00|61.51|60.81|61.51|60.81|61.51|60.81|61.5|60.8|3
1654741750000|2022-06-09 02:29:10|61.5|60.8|61.49|60.79|61.51|60.81|61.49|60.79|4
1654741760000|2022-06-09 02:29:20|61.5|60.8|61.5|60.8|61.5|60.8|61.5|60.8|1
1654741770000|2022-06-09 02:29:30|61.49|60.79|61.48|60.78|61.5|60.8|61.48|60.78|4
1654741800000|2022-06-09 02:30:00|61.49|60.79|61.49|60.79|61.5|60.8|61.49|60.79|3
1654741810000|2022-06-09 02:30:10|61.5|60.8|61.55|60.85|61.58|60.88|61.5|60.8|13
1654741820000|2022-06-09 02:30:20|61.56|60.86|61.57|60.87|61.57|60.87|61.56|60.86|8
1654741830000|2022-06-09 02:30:30|61.56|60.86|61.57|60.87|61.57|60.87|61.53|60.83|10
1654741840000|2022-06-09 02:30:40|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|8
1654741850000|2022-06-09 02:30:50|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|11
1654741860000|2022-06-09 02:31:00|61.56|60.86|61.56|60.86|61.58|60.88|61.55|60.85|9
1654741870000|2022-06-09 02:31:10|61.58|60.88|61.61|60.91|61.61|60.91|61.58|60.88|10
1654741880000|2022-06-09 02:31:20|61.6|60.9|61.59|60.89|61.61|60.91|61.59|60.89|8
1654741890000|2022-06-09 02:31:30|61.6|60.9|61.59|60.89|61.6|60.9|61.56|60.86|9
1654741900000|2022-06-09 02:31:40|61.58|60.88|61.59|60.89|61.6|60.9|61.58|60.88|9
1654741910000|2022-06-09 02:31:50|61.58|60.88|61.57|60.87|61.59|60.89|61.55|60.85|11
1654741920000|2022-06-09 02:32:00|61.56|60.86|61.56|60.86|61.57|60.87|61.56|60.86|3
1654741930000|2022-06-09 02:32:10|61.55|60.85|61.56|60.86|61.57|60.87|61.55|60.85|4
1654741940000|2022-06-09 02:32:20|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|5
1654741950000|2022-06-09 02:32:30|61.54|60.84|61.49|60.79|61.54|60.84|61.49|60.79|5
1654741960000|2022-06-09 02:32:40|61.48|60.78|61.5|60.8|61.5|60.8|61.48|60.78|3
1654741970000|2022-06-09 02:32:50|61.51|60.81|61.5|60.8|61.51|60.81|61.5|60.8|4
1654741980000|2022-06-09 02:33:00|61.51|60.81|61.51|60.81|61.51|60.81|61.5|60.8|3
1654741990000|2022-06-09 02:33:10|61.5|60.8|61.51|60.81|61.51|60.81|61.49|60.79|5
1654742000000|2022-06-09 02:33:20|61.52|60.82|61.53|60.83|61.53|60.83|61.52|60.82|6
1654742010000|2022-06-09 02:33:30|61.54|60.84|61.54|60.84|61.55|60.85|61.52|60.82|8
1654742020000|2022-06-09 02:33:40|61.52|60.82|61.52|60.82|61.55|60.85|61.52|60.82|7
1654742030000|2022-06-09 02:33:50|61.54|60.84|61.54|60.84|61.54|60.84|61.53|60.83|5
1654742040000|2022-06-09 02:34:00|61.55|60.85|61.54|60.84|61.56|60.86|61.54|60.84|8
1654742050000|2022-06-09 02:34:10|61.55|60.85|61.55|60.85|61.56|60.86|61.54|60.84|5
1654742060000|2022-06-09 02:34:20|61.54|60.84|61.54|60.84|61.54|60.84|61.54|60.84|1
1654742070000|2022-06-09 02:34:30|61.55|60.85|61.55|60.85|61.55|60.85|61.54|60.84|5
1654742080000|2022-06-09 02:34:40|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|8
1654742090000|2022-06-09 02:34:50|61.54|60.84|61.55|60.85|61.56|60.86|61.54|60.84|6
1654742100000|2022-06-09 02:35:00|61.56|60.86|61.54|60.84|61.56|60.86|61.53|60.83|5
1654742110000|2022-06-09 02:35:10|61.55|60.85|61.51|60.81|61.55|60.85|61.5|60.8|8
1654742120000|2022-06-09 02:35:20|61.52|60.82|61.51|60.81|61.52|60.82|61.51|60.81|6
1654742130000|2022-06-09 02:35:30|61.52|60.82|61.52|60.82|61.52|60.82|61.51|60.81|3
1654742140000|2022-06-09 02:35:40|61.51|60.81|61.52|60.82|61.52|60.82|61.51|60.81|10
1654742150000|2022-06-09 02:35:50|61.51|60.81|61.51|60.81|61.52|60.82|61.5|60.8|5
1654742160000|2022-06-09 02:36:00|61.52|60.82|61.51|60.81|61.52|60.82|61.51|60.81|4
1654742170000|2022-06-09 02:36:10|61.52|60.82|61.51|60.81|61.52|60.82|61.51|60.81|2
1654742180000|2022-06-09 02:36:20|61.52|60.82|61.51|60.81|61.52|60.82|61.51|60.81|6
1654742190000|2022-06-09 02:36:30|61.52|60.82|61.51|60.81|61.52|60.82|61.51|60.81|2
1654742200000|2022-06-09 02:36:40|61.52|60.82|61.52|60.82|61.52|60.82|61.51|60.81|3
1654742210000|2022-06-09 02:36:50|61.51|60.81|61.51|60.81|61.52|60.82|61.51|60.81|7
1654742220000|2022-06-09 02:37:00|61.52|60.82|61.56|60.86|61.57|60.87|61.52|60.82|6
1654742230000|2022-06-09 02:37:10|61.57|60.87|61.59|60.89|61.59|60.89|61.57|60.87|9
1654742240000|2022-06-09 02:37:20|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|4
1654742250000|2022-06-09 02:37:30|61.58|60.88|61.58|60.88|61.59|60.89|61.58|60.88|3
1654742270000|2022-06-09 02:37:50|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|2
1654742280000|2022-06-09 02:38:00|61.6|60.9|61.59|60.89|61.61|60.91|61.59|60.89|5
1654742290000|2022-06-09 02:38:10|61.58|60.88|61.6|60.9|61.61|60.91|61.58|60.88|7
1654742300000|2022-06-09 02:38:20|61.59|60.89|61.58|60.88|61.61|60.91|61.57|60.87|11
1654742310000|2022-06-09 02:38:30|61.6|60.9|61.59|60.89|61.6|60.9|61.58|60.88|5
1654742330000|2022-06-09 02:38:50|61.6|60.9|61.58|60.88|61.6|60.9|61.58|60.88|3
1654742340000|2022-06-09 02:39:00|61.59|60.89|61.58|60.88|61.59|60.89|61.56|60.86|6
1654742350000|2022-06-09 02:39:10|61.59|60.89|61.58|60.88|61.6|60.9|61.57|60.87|8
1654742360000|2022-06-09 02:39:20|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|4
1654742380000|2022-06-09 02:39:40|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|2
1654742390000|2022-06-09 02:39:50|61.57|60.87|61.61|60.91|61.61|60.91|61.57|60.87|12
1654742400000|2022-06-09 02:40:00|61.6|60.9|61.6|60.9|61.61|60.91|61.6|60.9|7
1654742410000|2022-06-09 02:40:10|61.61|60.91|61.62|60.92|61.62|60.92|61.61|60.91|2
1654742420000|2022-06-09 02:40:20|61.63|60.93|61.62|60.92|61.63|60.93|61.62|60.92|4
1654742430000|2022-06-09 02:40:30|61.63|60.93|61.63|60.93|61.63|60.93|61.62|60.92|5
1654742440000|2022-06-09 02:40:40|61.62|60.92|61.61|60.91|61.62|60.92|61.6|60.9|6
1654742450000|2022-06-09 02:40:50|61.6|60.9|61.61|60.91|61.61|60.91|61.6|60.9|6
1654742460000|2022-06-09 02:41:00|61.6|60.9|61.6|60.9|61.6|60.9|61.6|60.9|1
1654742470000|2022-06-09 02:41:10|61.61|60.91|61.6|60.9|61.61|60.91|61.6|60.9|4
1654742480000|2022-06-09 02:41:20|61.61|60.91|61.6|60.9|61.61|60.91|61.6|60.9|4
1654742490000|2022-06-09 02:41:30|61.61|60.91|61.6|60.9|61.61|60.91|61.6|60.9|4
1654742500000|2022-06-09 02:41:40|61.61|60.91|61.6|60.9|61.61|60.91|61.6|60.9|2
1654742510000|2022-06-09 02:41:50|61.61|60.91|61.6|60.9|61.61|60.91|61.6|60.9|2
1654742520000|2022-06-09 02:42:00|61.61|60.91|61.65|60.95|61.67|60.97|61.61|60.91|8
1654742530000|2022-06-09 02:42:10|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|4
1654742540000|2022-06-09 02:42:20|61.67|60.97|61.67|60.97|61.68|60.98|61.67|60.97|7
1654742550000|2022-06-09 02:42:30|61.68|60.98|61.69|60.99|61.7|61|61.67|60.97|10
1654742560000|2022-06-09 02:42:40|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|2
1654742570000|2022-06-09 02:42:50|61.68|60.98|61.68|60.98|61.7|61|61.68|60.98|7
1654742580000|2022-06-09 02:43:00|61.67|60.97|61.69|60.99|61.69|60.99|61.67|60.97|6
1654742590000|2022-06-09 02:43:10|61.68|60.98|61.7|61|61.7|61|61.68|60.98|7
1654742600000|2022-06-09 02:43:20|61.69|60.99|61.7|61|61.7|61|61.69|60.99|8
1654742610000|2022-06-09 02:43:30|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654742620000|2022-06-09 02:43:40|61.69|60.99|61.66|60.96|61.69|60.99|61.66|60.96|6
1654742630000|2022-06-09 02:43:50|61.68|60.98|61.67|60.97|61.68|60.98|61.66|60.96|9
1654742640000|2022-06-09 02:44:00|61.66|60.96|61.67|60.97|61.67|60.97|61.64|60.94|9
1654742650000|2022-06-09 02:44:10|61.68|60.98|61.66|60.96|61.69|60.99|61.64|60.94|9
1654742660000|2022-06-09 02:44:20|61.65|60.95|61.66|60.96|61.67|60.97|61.64|60.94|6
1654742670000|2022-06-09 02:44:30|61.67|60.97|61.66|60.96|61.67|60.97|61.65|60.95|13
1654742680000|2022-06-09 02:44:40|61.65|60.95|61.65|60.95|61.66|60.96|61.65|60.95|7
1654742700000|2022-06-09 02:45:00|61.66|60.96|61.68|60.98|61.68|60.98|61.65|60.95|15
1654742710000|2022-06-09 02:45:10|61.67|60.97|61.66|60.96|61.68|60.98|61.64|60.94|6
1654742720000|2022-06-09 02:45:20|61.67|60.97|61.65|60.95|61.67|60.97|61.63|60.93|11
1654742730000|2022-06-09 02:45:30|61.66|60.96|61.66|60.96|61.66|60.96|61.66|60.96|1
1654742740000|2022-06-09 02:45:40|61.65|60.95|61.66|60.96|61.66|60.96|61.65|60.95|2
1654742750000|2022-06-09 02:45:50|61.65|60.95|61.66|60.96|61.66|60.96|61.65|60.95|2
1654742760000|2022-06-09 02:46:00|61.67|60.97|61.66|60.96|61.67|60.97|61.65|60.95|6
1654742780000|2022-06-09 02:46:20|61.65|60.95|61.66|60.96|61.66|60.96|61.65|60.95|4
1654742790000|2022-06-09 02:46:30|61.65|60.95|61.66|60.96|61.66|60.96|61.65|60.95|2
1654742800000|2022-06-09 02:46:40|61.65|60.95|61.67|60.97|61.67|60.97|61.64|60.94|9
1654742810000|2022-06-09 02:46:50|61.68|60.98|61.68|60.98|61.68|60.98|61.67|60.97|3
1654742820000|2022-06-09 02:47:00|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|2
1654742830000|2022-06-09 02:47:10|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|5
1654742840000|2022-06-09 02:47:20|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|2
1654742850000|2022-06-09 02:47:30|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|6
1654742860000|2022-06-09 02:47:40|61.68|60.98|61.68|60.98|61.69|60.99|61.68|60.98|5
1654742870000|2022-06-09 02:47:50|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|3
1654742880000|2022-06-09 02:48:00|61.68|60.98|61.68|60.98|61.68|60.98|61.67|60.97|3
1654742930000|2022-06-09 02:48:50|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|2
1654742980000|2022-06-09 02:49:40|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|5
1654743000000|2022-06-09 02:50:00|61.7|61|61.7|61|61.7|61|61.7|61|1
1654743010000|2022-06-09 02:50:10|61.69|60.99|61.7|61|61.7|61|61.69|60.99|8
1654743020000|2022-06-09 02:50:20|61.69|60.99|61.7|61|61.7|61|61.69|60.99|6
1654743030000|2022-06-09 02:50:30|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|3
1654743040000|2022-06-09 02:50:40|61.7|61|61.67|60.97|61.7|61|61.67|60.97|5
1654743050000|2022-06-09 02:50:50|61.66|60.96|61.69|60.99|61.69|60.99|61.66|60.96|3
1654743060000|2022-06-09 02:51:00|61.66|60.96|61.66|60.96|61.68|60.98|61.66|60.96|3
1654743070000|2022-06-09 02:51:10|61.68|60.98|61.66|60.96|61.69|60.99|61.66|60.96|3
1654743080000|2022-06-09 02:51:20|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|2
1654743090000|2022-06-09 02:51:30|61.66|60.96|61.66|60.96|61.66|60.96|61.66|60.96|1
1654743100000|2022-06-09 02:51:40|61.68|60.98|61.61|60.91|61.68|60.98|61.6|60.9|6
1654743110000|2022-06-09 02:51:50|61.6|60.9|61.6|60.9|61.61|60.91|61.6|60.9|5
1654743120000|2022-06-09 02:52:00|61.58|60.88|61.54|60.84|61.58|60.88|61.54|60.84|12
1654743130000|2022-06-09 02:52:10|61.55|60.85|61.55|60.85|61.56|60.86|61.54|60.84|10
1654743140000|2022-06-09 02:52:20|61.56|60.86|61.58|60.88|61.58|60.88|61.55|60.85|10
1654743150000|2022-06-09 02:52:30|61.57|60.87|61.57|60.87|61.58|60.88|61.56|60.86|5
1654743160000|2022-06-09 02:52:40|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|2
1654743170000|2022-06-09 02:52:50|61.6|60.9|61.61|60.91|61.61|60.91|61.6|60.9|2
1654743180000|2022-06-09 02:53:00|61.62|60.92|61.64|60.94|61.65|60.95|61.62|60.92|5
1654743190000|2022-06-09 02:53:10|61.65|60.95|61.65|60.95|61.66|60.96|61.65|60.95|3
1654743200000|2022-06-09 02:53:20|61.64|60.94|61.63|60.93|61.64|60.94|61.63|60.93|6
1654743210000|2022-06-09 02:53:30|61.64|60.94|61.63|60.93|61.64|60.94|61.63|60.93|2
1654743220000|2022-06-09 02:53:40|61.64|60.94|61.66|60.96|61.66|60.96|61.64|60.94|3
1654743230000|2022-06-09 02:53:50|61.65|60.95|61.65|60.95|61.65|60.95|61.65|60.95|1
1654743240000|2022-06-09 02:54:00|61.66|60.96|61.65|60.95|61.66|60.96|61.65|60.95|2
1654743290000|2022-06-09 02:54:50|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|4
1654743300000|2022-06-09 02:55:00|61.64|60.94|61.64|60.94|61.65|60.95|61.64|60.94|5
1654743310000|2022-06-09 02:55:10|61.65|60.95|61.65|60.95|61.66|60.96|61.65|60.95|5
1654743320000|2022-06-09 02:55:20|61.64|60.94|61.64|60.94|61.64|60.94|61.64|60.94|1
1654743330000|2022-06-09 02:55:30|61.65|60.95|61.64|60.94|61.65|60.95|61.64|60.94|2
1654743340000|2022-06-09 02:55:40|61.61|60.91|61.6|60.9|61.61|60.91|61.59|60.89|4
1654743350000|2022-06-09 02:55:50|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|4
1654743360000|2022-06-09 02:56:00|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|4
1654743370000|2022-06-09 02:56:10|61.59|60.89|61.62|60.92|61.62|60.92|61.59|60.89|4
1654743380000|2022-06-09 02:56:20|61.61|60.91|61.66|60.96|61.66|60.96|61.61|60.91|9
1654743390000|2022-06-09 02:56:30|61.67|60.97|61.67|60.97|61.67|60.97|61.66|60.96|3
1654743400000|2022-06-09 02:56:40|61.66|60.96|61.66|60.96|61.68|60.98|61.65|60.95|9
1654743410000|2022-06-09 02:56:50|61.65|60.95|61.64|60.94|61.65|60.95|61.64|60.94|4
1654743420000|2022-06-09 02:57:00|61.65|60.95|61.65|60.95|61.65|60.95|61.64|60.94|7
1654743430000|2022-06-09 02:57:10|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|6
1654743440000|2022-06-09 02:57:20|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|4
1654743450000|2022-06-09 02:57:30|61.64|60.94|61.63|60.93|61.65|60.95|61.63|60.93|4
1654743460000|2022-06-09 02:57:40|61.64|60.94|61.63|60.93|61.64|60.94|61.63|60.93|8
1654743470000|2022-06-09 02:57:50|61.64|60.94|61.63|60.93|61.64|60.94|61.63|60.93|2
1654743490000|2022-06-09 02:58:10|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|8
1654743500000|2022-06-09 02:58:20|61.64|60.94|61.64|60.94|61.65|60.95|61.64|60.94|3
1654743510000|2022-06-09 02:58:30|61.65|60.95|61.64|60.94|61.65|60.95|61.64|60.94|2
1654743520000|2022-06-09 02:58:40|61.63|60.93|61.63|60.93|61.63|60.93|61.63|60.93|1
1654743540000|2022-06-09 02:59:00|61.64|60.94|61.63|60.93|61.64|60.94|61.63|60.93|4
1654743550000|2022-06-09 02:59:10|61.64|60.94|61.63|60.93|61.64|60.94|61.62|60.92|10
1654743560000|2022-06-09 02:59:20|61.62|60.92|61.64|60.94|61.64|60.94|61.62|60.92|3
1654743570000|2022-06-09 02:59:30|61.65|60.95|61.66|60.96|61.66|60.96|61.65|60.95|4
1654743580000|2022-06-09 02:59:40|61.65|60.95|61.64|60.94|61.65|60.95|61.64|60.94|2
1654743590000|2022-06-09 02:59:50|61.65|60.95|61.64|60.94|61.65|60.95|61.64|60.94|2
1654743600000|2022-06-09 03:00:00|61.65|60.95|61.65|60.95|61.65|60.95|61.65|60.95|1
1654743610000|2022-06-09 03:00:10|61.64|60.94|61.63|60.93|61.64|60.94|61.63|60.93|2
1654743620000|2022-06-09 03:00:20|61.64|60.94|61.59|60.89|61.64|60.94|61.59|60.89|8
1654743630000|2022-06-09 03:00:30|61.6|60.9|61.59|60.89|61.6|60.9|61.59|60.89|2
1654743640000|2022-06-09 03:00:40|61.6|60.9|61.59|60.89|61.6|60.9|61.59|60.89|2
1654743660000|2022-06-09 03:01:00|61.6|60.9|61.62|60.92|61.63|60.93|61.59|60.89|11
1654743670000|2022-06-09 03:01:10|61.63|60.93|61.61|60.91|61.63|60.93|61.61|60.91|5
1654743680000|2022-06-09 03:01:20|61.62|60.92|61.62|60.92|61.62|60.92|61.62|60.92|1
1654743690000|2022-06-09 03:01:30|61.64|60.94|61.64|60.94|61.65|60.95|61.64|60.94|3
1654743700000|2022-06-09 03:01:40|61.65|60.95|61.64|60.94|61.65|60.95|61.64|60.94|2
1654743710000|2022-06-09 03:01:50|61.65|60.95|61.65|60.95|61.65|60.95|61.64|60.94|3
1654743720000|2022-06-09 03:02:00|61.66|60.96|61.66|60.96|61.67|60.97|61.66|60.96|3
1654743730000|2022-06-09 03:02:10|61.67|60.97|61.66|60.96|61.67|60.97|61.66|60.96|6
1654743750000|2022-06-09 03:02:30|61.67|60.97|61.66|60.96|61.67|60.97|61.66|60.96|2
1654743760000|2022-06-09 03:02:40|61.67|60.97|61.69|60.99|61.69|60.99|61.66|60.96|9
1654743770000|2022-06-09 03:02:50|61.68|60.98|61.68|60.98|61.69|60.99|61.68|60.98|3
1654743780000|2022-06-09 03:03:00|61.67|60.97|61.67|60.97|61.67|60.97|61.67|60.97|1
1654743790000|2022-06-09 03:03:10|61.66|60.96|61.68|60.98|61.68|60.98|61.66|60.96|4
1654743800000|2022-06-09 03:03:20|61.69|60.99|61.68|60.98|61.7|61|61.68|60.98|4
1654743810000|2022-06-09 03:03:30|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|3
1654743820000|2022-06-09 03:03:40|61.7|61|61.7|61|61.7|61|61.7|61|1
1654743830000|2022-06-09 03:03:50|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|3
1654743840000|2022-06-09 03:04:00|61.68|60.98|61.68|60.98|61.69|60.99|61.68|60.98|3
1654743870000|2022-06-09 03:04:30|61.69|60.99|61.69|60.99|61.7|61|61.68|60.98|9
1654743880000|2022-06-09 03:04:40|61.7|61|61.71|61.01|61.71|61.01|61.7|61|2
1654743890000|2022-06-09 03:04:50|61.7|61|61.71|61.01|61.71|61.01|61.7|61|4
1654743900000|2022-06-09 03:05:00|61.7|61|61.71|61.01|61.71|61.01|61.7|61|2
1654743910000|2022-06-09 03:05:10|61.72|61.02|61.75|61.05|61.75|61.05|61.71|61.01|8
1654743920000|2022-06-09 03:05:20|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|8
1654743930000|2022-06-09 03:05:30|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|5
1654743940000|2022-06-09 03:05:40|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|5
1654743950000|2022-06-09 03:05:50|61.76|61.06|61.76|61.06|61.76|61.06|61.76|61.06|1
1654743960000|2022-06-09 03:06:00|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|2
1654743970000|2022-06-09 03:06:10|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|5
1654743980000|2022-06-09 03:06:20|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|2
1654743990000|2022-06-09 03:06:30|61.74|61.04|61.75|61.05|61.76|61.06|61.74|61.04|4
1654744000000|2022-06-09 03:06:40|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|4
1654744010000|2022-06-09 03:06:50|61.74|61.04|61.75|61.05|61.76|61.06|61.74|61.04|4
1654744030000|2022-06-09 03:07:10|61.74|61.04|61.73|61.03|61.74|61.04|61.72|61.02|4
1654744040000|2022-06-09 03:07:20|61.72|61.02|61.74|61.04|61.74|61.04|61.72|61.02|7
1654744050000|2022-06-09 03:07:30|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|2
1654744070000|2022-06-09 03:07:50|61.75|61.05|61.73|61.03|61.75|61.05|61.73|61.03|4
1654744080000|2022-06-09 03:08:00|61.74|61.04|61.74|61.04|61.74|61.04|61.73|61.03|5
1654744100000|2022-06-09 03:08:20|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|3
1654744110000|2022-06-09 03:08:30|61.72|61.02|61.7|61|61.72|61.02|61.7|61|7
1654744120000|2022-06-09 03:08:40|61.71|61.01|61.71|61.01|61.71|61.01|61.7|61|5
1654744130000|2022-06-09 03:08:50|61.7|61|61.71|61.01|61.71|61.01|61.7|61|2
1654744140000|2022-06-09 03:09:00|61.7|61|61.7|61|61.7|61|61.69|60.99|3
1654744150000|2022-06-09 03:09:10|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|3
1654744160000|2022-06-09 03:09:20|61.68|60.98|61.68|60.98|61.69|60.99|61.68|60.98|5
1654744170000|2022-06-09 03:09:30|61.69|60.99|61.69|60.99|61.7|61|61.68|60.98|7
1654744180000|2022-06-09 03:09:40|61.7|61|61.68|60.98|61.7|61|61.68|60.98|5
1654744190000|2022-06-09 03:09:50|61.67|60.97|61.67|60.97|61.68|60.98|61.67|60.97|3
1654744210000|2022-06-09 03:10:10|61.68|60.98|61.68|60.98|61.68|60.98|61.68|60.98|1
1654744220000|2022-06-09 03:10:20|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654744230000|2022-06-09 03:10:30|61.69|60.99|61.69|60.99|61.69|60.99|61.69|60.99|1
1654744240000|2022-06-09 03:10:40|61.7|61|61.69|60.99|61.7|61|61.69|60.99|2
1654744260000|2022-06-09 03:11:00|61.7|61|61.68|60.98|61.7|61|61.68|60.98|3
1654744270000|2022-06-09 03:11:10|61.69|60.99|61.71|61.01|61.71|61.01|61.69|60.99|3
1654744280000|2022-06-09 03:11:20|61.7|61|61.71|61.01|61.71|61.01|61.7|61|4
1654744290000|2022-06-09 03:11:30|61.72|61.02|61.7|61|61.72|61.02|61.68|60.98|11
1654744300000|2022-06-09 03:11:40|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654744310000|2022-06-09 03:11:50|61.69|60.99|61.7|61|61.7|61|61.68|60.98|3
1654744320000|2022-06-09 03:12:00|61.69|60.99|61.7|61|61.71|61.01|61.69|60.99|5
1654744330000|2022-06-09 03:12:10|61.68|60.98|61.71|61.01|61.71|61.01|61.68|60.98|3
1654744350000|2022-06-09 03:12:30|61.7|61|61.7|61|61.71|61.01|61.69|60.99|5
1654744360000|2022-06-09 03:12:40|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654744390000|2022-06-09 03:13:10|61.71|61.01|61.7|61|61.71|61.01|61.69|60.99|4
1654744400000|2022-06-09 03:13:20|61.71|61.01|61.69|60.99|61.72|61.02|61.67|60.97|11
1654744410000|2022-06-09 03:13:30|61.7|61|61.7|61|61.7|61|61.68|60.98|8
1654744420000|2022-06-09 03:13:40|61.69|60.99|61.69|60.99|61.69|60.99|61.69|60.99|1
1654744430000|2022-06-09 03:13:50|61.7|61|61.7|61|61.72|61.02|61.69|60.99|6
1654744440000|2022-06-09 03:14:00|61.71|61.01|61.7|61|61.71|61.01|61.68|60.98|6
1654744450000|2022-06-09 03:14:10|61.69|60.99|61.7|61|61.71|61.01|61.69|60.99|4
1654744460000|2022-06-09 03:14:20|61.71|61.01|61.71|61.01|61.71|61.01|61.69|60.99|3
1654744470000|2022-06-09 03:14:30|61.7|61|61.71|61.01|61.71|61.01|61.68|60.98|4
1654744480000|2022-06-09 03:14:40|61.7|61|61.71|61.01|61.71|61.01|61.69|60.99|5
1654744490000|2022-06-09 03:14:50|61.7|61|61.71|61.01|61.71|61.01|61.67|60.97|5
1654744500000|2022-06-09 03:15:00|61.7|61|61.71|61.01|61.71|61.01|61.68|60.98|5
1654744510000|2022-06-09 03:15:10|61.7|61|61.69|60.99|61.71|61.01|61.69|60.99|4
1654744520000|2022-06-09 03:15:20|61.7|61|61.7|61|61.7|61|61.7|61|1
1654744530000|2022-06-09 03:15:30|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654744540000|2022-06-09 03:15:40|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|3
1654744550000|2022-06-09 03:15:50|61.7|61|61.69|60.99|61.7|61|61.66|60.96|8
1654744560000|2022-06-09 03:16:00|61.7|61|61.69|60.99|61.7|61|61.69|60.99|2
1654744570000|2022-06-09 03:16:10|61.68|60.98|61.67|60.97|61.68|60.98|61.65|60.95|3
1654744580000|2022-06-09 03:16:20|61.68|60.98|61.67|60.97|61.7|61|61.67|60.97|7
1654744590000|2022-06-09 03:16:30|61.68|60.98|61.67|60.97|61.69|60.99|61.67|60.97|4
1654744600000|2022-06-09 03:16:40|61.68|60.98|61.67|60.97|61.68|60.98|61.67|60.97|4
1654744610000|2022-06-09 03:16:50|61.69|60.99|61.66|60.96|61.69|60.99|61.66|60.96|3
1654744620000|2022-06-09 03:17:00|61.65|60.95|61.66|60.96|61.66|60.96|61.64|60.94|5
1654744630000|2022-06-09 03:17:10|61.67|60.97|61.66|60.96|61.67|60.97|61.66|60.96|4
1654744650000|2022-06-09 03:17:30|61.67|60.97|61.61|60.91|61.67|60.97|61.61|60.91|4
1654744660000|2022-06-09 03:17:40|61.62|60.92|61.61|60.91|61.62|60.92|61.61|60.91|2
1654744670000|2022-06-09 03:17:50|61.62|60.92|61.62|60.92|61.63|60.93|61.61|60.91|5
1654744680000|2022-06-09 03:18:00|61.63|60.93|61.62|60.92|61.63|60.93|61.62|60.92|6
1654744690000|2022-06-09 03:18:10|61.63|60.93|61.63|60.93|61.63|60.93|61.62|60.92|7
1654744700000|2022-06-09 03:18:20|61.62|60.92|61.62|60.92|61.63|60.93|61.61|60.91|7
1654744710000|2022-06-09 03:18:30|61.63|60.93|61.62|60.92|61.63|60.93|61.62|60.92|2
1654744720000|2022-06-09 03:18:40|61.61|60.91|61.61|60.91|61.62|60.92|61.61|60.91|3
1654744730000|2022-06-09 03:18:50|61.62|60.92|61.61|60.91|61.62|60.92|61.61|60.91|4
1654744740000|2022-06-09 03:19:00|61.62|60.92|61.63|60.93|61.64|60.94|61.62|60.92|7
1654744770000|2022-06-09 03:19:30|61.64|60.94|61.66|60.96|61.66|60.96|61.64|60.94|5
1654744780000|2022-06-09 03:19:40|61.65|60.95|61.65|60.95|61.65|60.95|61.65|60.95|1
1654744790000|2022-06-09 03:19:50|61.66|60.96|61.65|60.95|61.66|60.96|61.65|60.95|16
1654744800000|2022-06-09 03:20:00|61.66|60.96|61.65|60.95|61.66|60.96|61.65|60.95|8
1654744810000|2022-06-09 03:20:10|61.66|60.96|61.67|60.97|61.67|60.97|61.66|60.96|2
1654744830000|2022-06-09 03:20:30|61.66|60.96|61.67|60.97|61.67|60.97|61.66|60.96|2
1654744840000|2022-06-09 03:20:40|61.66|60.96|61.66|60.96|61.67|60.97|61.66|60.96|7
1654744850000|2022-06-09 03:20:50|61.67|60.97|61.66|60.96|61.67|60.97|61.66|60.96|2
1654744860000|2022-06-09 03:21:00|61.65|60.95|61.65|60.95|61.66|60.96|61.65|60.95|3
1654744870000|2022-06-09 03:21:10|61.64|60.94|61.65|60.95|61.66|60.96|61.64|60.94|4
1654744880000|2022-06-09 03:21:20|61.66|60.96|61.66|60.96|61.66|60.96|61.66|60.96|1
1654744890000|2022-06-09 03:21:30|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|4
1654744920000|2022-06-09 03:22:00|61.67|60.97|61.74|61.04|61.74|61.04|61.67|60.97|9
1654744930000|2022-06-09 03:22:10|61.75|61.05|61.77|61.07|61.77|61.07|61.74|61.04|7
1654744940000|2022-06-09 03:22:20|61.76|61.06|61.76|61.06|61.77|61.07|61.75|61.05|7
1654744950000|2022-06-09 03:22:30|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|4
1654744960000|2022-06-09 03:22:40|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|2
1654744970000|2022-06-09 03:22:50|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|4
1654744980000|2022-06-09 03:23:00|61.75|61.05|61.79|61.09|61.79|61.09|61.75|61.05|8
1654744990000|2022-06-09 03:23:10|61.78|61.08|61.76|61.06|61.78|61.08|61.76|61.06|5
1654745000000|2022-06-09 03:23:20|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|2
1654745010000|2022-06-09 03:23:30|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|5
1654745020000|2022-06-09 03:23:40|61.76|61.06|61.76|61.06|61.77|61.07|61.75|61.05|5
1654745030000|2022-06-09 03:23:50|61.77|61.07|61.75|61.05|61.77|61.07|61.75|61.05|12
1654745040000|2022-06-09 03:24:00|61.76|61.06|61.74|61.04|61.77|61.07|61.73|61.03|10
1654745050000|2022-06-09 03:24:10|61.75|61.05|61.74|61.04|61.75|61.05|61.73|61.03|8
1654745060000|2022-06-09 03:24:20|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|6
1654745070000|2022-06-09 03:24:30|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|5
1654745080000|2022-06-09 03:24:40|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|2
1654745090000|2022-06-09 03:24:50|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|2
1654745100000|2022-06-09 03:25:00|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|3
1654745110000|2022-06-09 03:25:10|61.75|61.05|61.75|61.05|61.75|61.05|61.75|61.05|1
1654745120000|2022-06-09 03:25:20|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654745130000|2022-06-09 03:25:30|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|2
1654745140000|2022-06-09 03:25:40|61.76|61.06|61.76|61.06|61.76|61.06|61.76|61.06|1
1654745150000|2022-06-09 03:25:50|61.75|61.05|61.75|61.05|61.75|61.05|61.75|61.05|1
1654745160000|2022-06-09 03:26:00|61.76|61.06|61.76|61.06|61.76|61.06|61.76|61.06|1
1654745170000|2022-06-09 03:26:10|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|9
1654745180000|2022-06-09 03:26:20|61.74|61.04|61.7|61|61.75|61.05|61.7|61|10
1654745190000|2022-06-09 03:26:30|61.71|61.01|61.71|61.01|61.71|61.01|61.71|61.01|1
1654745220000|2022-06-09 03:27:00|61.7|61|61.67|60.97|61.72|61.02|61.67|60.97|11
1654745230000|2022-06-09 03:27:10|61.68|60.98|61.68|60.98|61.68|60.98|61.67|60.97|9
1654745240000|2022-06-09 03:27:20|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|2
1654745250000|2022-06-09 03:27:30|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|2
1654745260000|2022-06-09 03:27:40|61.69|60.99|61.71|61.01|61.71|61.01|61.69|60.99|3
1654745270000|2022-06-09 03:27:50|61.72|61.02|61.74|61.04|61.75|61.05|61.72|61.02|6
1654745280000|2022-06-09 03:28:00|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|4
1654745300000|2022-06-09 03:28:20|61.73|61.03|61.73|61.03|61.73|61.03|61.73|61.03|1
1654745310000|2022-06-09 03:28:30|61.72|61.02|61.7|61|61.72|61.02|61.7|61|6
1654745320000|2022-06-09 03:28:40|61.71|61.01|61.72|61.02|61.73|61.03|61.71|61.01|10
1654745330000|2022-06-09 03:28:50|61.71|61.01|61.74|61.04|61.75|61.05|61.71|61.01|7
1654745340000|2022-06-09 03:29:00|61.75|61.05|61.75|61.05|61.75|61.05|61.75|61.05|1
1654745350000|2022-06-09 03:29:10|61.76|61.06|61.75|61.05|61.77|61.07|61.75|61.05|10
1654745360000|2022-06-09 03:29:20|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|5
1654745370000|2022-06-09 03:29:30|61.75|61.05|61.74|61.04|61.76|61.06|61.74|61.04|7
1654745380000|2022-06-09 03:29:40|61.76|61.06|61.76|61.06|61.76|61.06|61.74|61.04|6
1654745390000|2022-06-09 03:29:50|61.75|61.05|61.74|61.04|61.76|61.06|61.74|61.04|4
1654745400000|2022-06-09 03:30:00|61.73|61.03|61.73|61.03|61.73|61.03|61.73|61.03|1
1654745420000|2022-06-09 03:30:20|61.72|61.02|61.75|61.05|61.75|61.05|61.72|61.02|3
1654745430000|2022-06-09 03:30:30|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|2
1654745440000|2022-06-09 03:30:40|61.75|61.05|61.74|61.04|61.75|61.05|61.73|61.03|7
1654745450000|2022-06-09 03:30:50|61.73|61.03|61.69|60.99|61.73|61.03|61.69|60.99|8
1654745460000|2022-06-09 03:31:00|61.7|61|61.68|60.98|61.71|61.01|61.67|60.97|10
1654745470000|2022-06-09 03:31:10|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|2
1654745480000|2022-06-09 03:31:20|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|2
1654745490000|2022-06-09 03:31:30|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654745500000|2022-06-09 03:31:40|61.71|61.01|61.69|60.99|61.71|61.01|61.69|60.99|3
1654745520000|2022-06-09 03:32:00|61.7|61|61.7|61|61.71|61.01|61.7|61|5
1654745530000|2022-06-09 03:32:10|61.69|60.99|61.69|60.99|61.69|60.99|61.69|60.99|1
1654745560000|2022-06-09 03:32:40|61.7|61|61.7|61|61.71|61.01|61.69|60.99|7
1654745580000|2022-06-09 03:33:00|61.71|61.01|61.71|61.01|61.71|61.01|61.71|61.01|1
1654745590000|2022-06-09 03:33:10|61.7|61|61.69|60.99|61.7|61|61.69|60.99|2
1654745600000|2022-06-09 03:33:20|61.7|61|61.7|61|61.7|61|61.69|60.99|3
1654745610000|2022-06-09 03:33:30|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654745620000|2022-06-09 03:33:40|61.69|60.99|61.68|60.98|61.7|61|61.68|60.98|6
1654745630000|2022-06-09 03:33:50|61.69|60.99|61.68|60.98|61.7|61|61.68|60.98|6
1654745640000|2022-06-09 03:34:00|61.69|60.99|61.7|61|61.7|61|61.68|60.98|4
1654745650000|2022-06-09 03:34:10|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|3
1654745660000|2022-06-09 03:34:20|61.7|61|61.69|60.99|61.7|61|61.68|60.98|4
1654745670000|2022-06-09 03:34:30|61.68|60.98|61.68|60.98|61.68|60.98|61.68|60.98|1
1654745680000|2022-06-09 03:34:40|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|4
1654745690000|2022-06-09 03:34:50|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|3
1654745700000|2022-06-09 03:35:00|61.68|60.98|61.68|60.98|61.69|60.99|61.67|60.97|8
1654745710000|2022-06-09 03:35:10|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|4
1654745720000|2022-06-09 03:35:20|61.69|60.99|61.67|60.97|61.69|60.99|61.67|60.97|3
1654745730000|2022-06-09 03:35:30|61.68|60.98|61.68|60.98|61.69|60.99|61.67|60.97|5
1654745740000|2022-06-09 03:35:40|61.67|60.97|61.68|60.98|61.69|60.99|61.67|60.97|8
1654745750000|2022-06-09 03:35:50|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|3
1654745760000|2022-06-09 03:36:00|61.7|61|61.71|61.01|61.72|61.02|61.7|61|4
1654745770000|2022-06-09 03:36:10|61.72|61.02|61.72|61.02|61.72|61.02|61.71|61.01|3
1654745780000|2022-06-09 03:36:20|61.71|61.01|61.71|61.01|61.71|61.01|61.71|61.01|1
1654745790000|2022-06-09 03:36:30|61.72|61.02|61.72|61.02|61.73|61.03|61.72|61.02|3
1654745800000|2022-06-09 03:36:40|61.73|61.03|61.71|61.01|61.73|61.03|61.71|61.01|3
1654745810000|2022-06-09 03:36:50|61.73|61.03|61.71|61.01|61.73|61.03|61.71|61.01|2
1654745820000|2022-06-09 03:37:00|61.72|61.02|61.71|61.01|61.72|61.02|61.71|61.01|2
1654745830000|2022-06-09 03:37:10|61.7|61|61.7|61|61.72|61.02|61.69|60.99|8
1654745850000|2022-06-09 03:37:30|61.71|61.01|61.7|61|61.71|61.01|61.7|61|2
1654745860000|2022-06-09 03:37:40|61.71|61.01|61.7|61|61.72|61.02|61.7|61|4
1654745870000|2022-06-09 03:37:50|61.71|61.01|61.71|61.01|61.72|61.02|61.7|61|5
1654745880000|2022-06-09 03:38:00|61.72|61.02|61.72|61.02|61.72|61.02|61.71|61.01|3
1654745890000|2022-06-09 03:38:10|61.71|61.01|61.72|61.02|61.72|61.02|61.71|61.01|2
1654745900000|2022-06-09 03:38:20|61.71|61.01|61.74|61.04|61.75|61.05|61.71|61.01|8
1654745910000|2022-06-09 03:38:30|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|4
1654745920000|2022-06-09 03:38:40|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|4
1654745930000|2022-06-09 03:38:50|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|3
1654745940000|2022-06-09 03:39:00|61.74|61.04|61.75|61.05|61.76|61.06|61.74|61.04|5
1654745950000|2022-06-09 03:39:10|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|5
1654745960000|2022-06-09 03:39:20|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|10
1654745970000|2022-06-09 03:39:30|61.74|61.04|61.74|61.04|61.76|61.06|61.74|61.04|10
1654745980000|2022-06-09 03:39:40|61.73|61.03|61.74|61.04|61.76|61.06|61.73|61.03|12
1654745990000|2022-06-09 03:39:50|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|5
1654746000000|2022-06-09 03:40:00|61.75|61.05|61.76|61.06|61.76|61.06|61.73|61.03|9
1654746010000|2022-06-09 03:40:10|61.74|61.04|61.74|61.04|61.77|61.07|61.73|61.03|11
1654746020000|2022-06-09 03:40:20|61.76|61.06|61.7|61|61.76|61.06|61.69|60.99|12
1654746030000|2022-06-09 03:40:30|61.68|60.98|61.69|60.99|61.7|61|61.68|60.98|9
1654746040000|2022-06-09 03:40:40|61.7|61|61.69|60.99|61.7|61|61.69|60.99|6
1654746050000|2022-06-09 03:40:50|61.7|61|61.7|61|61.7|61|61.69|60.99|3
1654746060000|2022-06-09 03:41:00|61.69|60.99|61.7|61|61.71|61.01|61.69|60.99|3
1654746080000|2022-06-09 03:41:20|61.71|61.01|61.7|61|61.71|61.01|61.7|61|2
1654746090000|2022-06-09 03:41:30|61.71|61.01|61.7|61|61.71|61.01|61.7|61|2
1654746100000|2022-06-09 03:41:40|61.71|61.01|61.68|60.98|61.71|61.01|61.68|60.98|6
1654746110000|2022-06-09 03:41:50|61.7|61|61.7|61|61.7|61|61.7|61|1
1654746120000|2022-06-09 03:42:00|61.71|61.01|61.7|61|61.71|61.01|61.7|61|4
1654746130000|2022-06-09 03:42:10|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|7
1654746140000|2022-06-09 03:42:20|61.7|61|61.7|61|61.7|61|61.69|60.99|5
1654746150000|2022-06-09 03:42:30|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|5
1654746160000|2022-06-09 03:42:40|61.67|60.97|61.68|60.98|61.69|60.99|61.67|60.97|8
1654746170000|2022-06-09 03:42:50|61.67|60.97|61.67|60.97|61.68|60.98|61.67|60.97|5
1654746180000|2022-06-09 03:43:00|61.68|60.98|61.68|60.98|61.69|60.99|61.67|60.97|5
1654746190000|2022-06-09 03:43:10|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|2
1654746200000|2022-06-09 03:43:20|61.67|60.97|61.68|60.98|61.69|60.99|61.67|60.97|10
1654746210000|2022-06-09 03:43:30|61.67|60.97|61.67|60.97|61.69|60.99|61.67|60.97|5
1654746220000|2022-06-09 03:43:40|61.68|60.98|61.68|60.98|61.68|60.98|61.68|60.98|1
1654746230000|2022-06-09 03:43:50|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|2
1654746240000|2022-06-09 03:44:00|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|4
1654746250000|2022-06-09 03:44:10|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|4
1654746260000|2022-06-09 03:44:20|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|6
1654746270000|2022-06-09 03:44:30|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|5
1654746280000|2022-06-09 03:44:40|61.7|61|61.71|61.01|61.71|61.01|61.7|61|4
1654746290000|2022-06-09 03:44:50|61.7|61|61.72|61.02|61.72|61.02|61.7|61|8
1654746300000|2022-06-09 03:45:00|61.71|61.01|61.7|61|61.72|61.02|61.7|61|8
1654746310000|2022-06-09 03:45:10|61.71|61.01|61.68|60.98|61.72|61.02|61.68|60.98|11
1654746320000|2022-06-09 03:45:20|61.69|60.99|61.69|60.99|61.71|61.01|61.69|60.99|3
1654746330000|2022-06-09 03:45:30|61.71|61.01|61.71|61.01|61.71|61.01|61.71|61.01|1
1654746340000|2022-06-09 03:45:40|61.69|60.99|61.69|60.99|61.69|60.99|61.67|60.97|6
1654746350000|2022-06-09 03:45:50|61.68|60.98|61.7|61|61.7|61|61.68|60.98|7
1654746360000|2022-06-09 03:46:00|61.69|60.99|61.68|60.98|61.71|61.01|61.68|60.98|10
1654746370000|2022-06-09 03:46:10|61.69|60.99|61.7|61|61.7|61|61.68|60.98|6
1654746400000|2022-06-09 03:46:40|61.69|60.99|61.7|61|61.71|61.01|61.69|60.99|7
1654746420000|2022-06-09 03:47:00|61.71|61.01|61.69|60.99|61.71|61.01|61.68|60.98|4
1654746430000|2022-06-09 03:47:10|61.7|61|61.71|61.01|61.71|61.01|61.69|60.99|8
1654746440000|2022-06-09 03:47:20|61.7|61|61.7|61|61.7|61|61.69|60.99|5
1654746450000|2022-06-09 03:47:30|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654746470000|2022-06-09 03:47:50|61.71|61.01|61.71|61.01|61.72|61.02|61.71|61.01|3
1654746480000|2022-06-09 03:48:00|61.72|61.02|61.74|61.04|61.75|61.05|61.71|61.01|7
1654746490000|2022-06-09 03:48:10|61.75|61.05|61.75|61.05|61.77|61.07|61.72|61.02|17
1654746500000|2022-06-09 03:48:20|61.74|61.04|61.75|61.05|61.75|61.05|61.72|61.02|12
1654746510000|2022-06-09 03:48:30|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|2
1654746520000|2022-06-09 03:48:40|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|5
1654746530000|2022-06-09 03:48:50|61.75|61.05|61.75|61.05|61.75|61.05|61.72|61.02|7
1654746540000|2022-06-09 03:49:00|61.72|61.02|61.74|61.04|61.75|61.05|61.72|61.02|6
1654746560000|2022-06-09 03:49:20|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|5
1654746570000|2022-06-09 03:49:30|61.77|61.07|61.77|61.07|61.77|61.07|61.75|61.05|8
1654746580000|2022-06-09 03:49:40|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|2
1654746590000|2022-06-09 03:49:50|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|6
1654746600000|2022-06-09 03:50:00|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|4
1654746610000|2022-06-09 03:50:10|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|8
1654746620000|2022-06-09 03:50:20|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654746630000|2022-06-09 03:50:30|61.74|61.04|61.76|61.06|61.76|61.06|61.74|61.04|5
1654746640000|2022-06-09 03:50:40|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|4
1654746650000|2022-06-09 03:50:50|61.75|61.05|61.74|61.04|61.76|61.06|61.74|61.04|6
1654746660000|2022-06-09 03:51:00|61.75|61.05|61.75|61.05|61.75|61.05|61.75|61.05|1
1654746670000|2022-06-09 03:51:10|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654746680000|2022-06-09 03:51:20|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654746690000|2022-06-09 03:51:30|61.76|61.06|61.74|61.04|61.76|61.06|61.74|61.04|7
1654746700000|2022-06-09 03:51:40|61.76|61.06|61.74|61.04|61.76|61.06|61.74|61.04|5
1654746710000|2022-06-09 03:51:50|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|6
1654746720000|2022-06-09 03:52:00|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|4
1654746730000|2022-06-09 03:52:10|61.73|61.03|61.69|60.99|61.76|61.06|61.69|60.99|12
1654746740000|2022-06-09 03:52:20|61.7|61|61.69|60.99|61.71|61.01|61.68|60.98|11
1654746750000|2022-06-09 03:52:30|61.7|61|61.71|61.01|61.71|61.01|61.7|61|2
1654746760000|2022-06-09 03:52:40|61.7|61|61.7|61|61.7|61|61.7|61|1
1654746770000|2022-06-09 03:52:50|61.69|60.99|61.71|61.01|61.71|61.01|61.69|60.99|2
1654746780000|2022-06-09 03:53:00|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|2
1654746790000|2022-06-09 03:53:10|61.69|60.99|61.69|60.99|61.71|61.01|61.68|60.98|9
1654746800000|2022-06-09 03:53:20|61.7|61|61.69|60.99|61.71|61.01|61.69|60.99|4
1654746810000|2022-06-09 03:53:30|61.71|61.01|61.69|60.99|61.71|61.01|61.68|60.98|7
1654746820000|2022-06-09 03:53:40|61.7|61|61.68|60.98|61.7|61|61.67|60.97|5
1654746830000|2022-06-09 03:53:50|61.67|60.97|61.68|60.98|61.7|61|61.67|60.97|7
1654746840000|2022-06-09 03:54:00|61.67|60.97|61.66|60.96|61.68|60.98|61.66|60.96|5
1654746850000|2022-06-09 03:54:10|61.67|60.97|61.67|60.97|61.67|60.97|61.67|60.97|1
1654746860000|2022-06-09 03:54:20|61.69|60.99|61.67|60.97|61.69|60.99|61.67|60.97|9
1654746870000|2022-06-09 03:54:30|61.68|60.98|61.7|61|61.7|61|61.67|60.97|9
1654746880000|2022-06-09 03:54:40|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654746890000|2022-06-09 03:54:50|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654746900000|2022-06-09 03:55:00|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|7
1654746910000|2022-06-09 03:55:10|61.68|60.98|61.67|60.97|61.68|60.98|61.67|60.97|2
1654746920000|2022-06-09 03:55:20|61.68|60.98|61.67|60.97|61.69|60.99|61.67|60.97|5
1654746930000|2022-06-09 03:55:30|61.68|60.98|61.68|60.98|61.69|60.99|61.67|60.97|7
1654746940000|2022-06-09 03:55:40|61.67|60.97|61.68|60.98|61.7|61|61.67|60.97|12
1654746960000|2022-06-09 03:56:00|61.69|60.99|61.69|60.99|61.69|60.99|61.69|60.99|1
1654746970000|2022-06-09 03:56:10|61.68|60.98|61.7|61|61.7|61|61.68|60.98|2
1654746980000|2022-06-09 03:56:20|61.69|60.99|61.71|61.01|61.71|61.01|61.69|60.99|5
1654746990000|2022-06-09 03:56:30|61.73|61.03|61.76|61.06|61.77|61.07|61.73|61.03|8
1654747000000|2022-06-09 03:56:40|61.77|61.07|61.75|61.05|61.77|61.07|61.73|61.03|9
1654747010000|2022-06-09 03:56:50|61.73|61.03|61.75|61.05|61.75|61.05|61.73|61.03|4
1654747020000|2022-06-09 03:57:00|61.74|61.04|61.7|61|61.74|61.04|61.7|61|5
1654747030000|2022-06-09 03:57:10|61.72|61.02|61.72|61.02|61.72|61.02|61.72|61.02|1
1654747040000|2022-06-09 03:57:20|61.71|61.01|61.7|61|61.73|61.03|61.7|61|7
1654747050000|2022-06-09 03:57:30|61.71|61.01|61.73|61.03|61.74|61.04|61.7|61|8
1654747060000|2022-06-09 03:57:40|61.74|61.04|61.71|61.01|61.74|61.04|61.7|61|8
1654747070000|2022-06-09 03:57:50|61.72|61.02|61.71|61.01|61.73|61.03|61.71|61.01|4
1654747080000|2022-06-09 03:58:00|61.72|61.02|61.72|61.02|61.72|61.02|61.71|61.01|3
1654747090000|2022-06-09 03:58:10|61.71|61.01|61.69|60.99|61.72|61.02|61.68|60.98|6
1654747100000|2022-06-09 03:58:20|61.72|61.02|61.72|61.02|61.72|61.02|61.72|61.02|1
1654747110000|2022-06-09 03:58:30|61.73|61.03|61.69|60.99|61.73|61.03|61.67|60.97|16
1654747120000|2022-06-09 03:58:40|61.68|60.98|61.72|61.02|61.72|61.02|61.68|60.98|3
1654747130000|2022-06-09 03:58:50|61.71|61.01|61.7|61|61.71|61.01|61.7|61|4
1654747140000|2022-06-09 03:59:00|61.71|61.01|61.69|60.99|61.71|61.01|61.68|60.98|13
1654747150000|2022-06-09 03:59:10|61.68|60.98|61.68|60.98|61.69|60.99|61.65|60.95|10
1654747160000|2022-06-09 03:59:20|61.67|60.97|61.68|60.98|61.68|60.98|61.66|60.96|6
1654747170000|2022-06-09 03:59:30|61.67|60.97|61.67|60.97|61.69|60.99|61.64|60.94|13
1654747180000|2022-06-09 03:59:40|61.64|60.94|61.64|60.94|61.68|60.98|61.64|60.94|5
1654747190000|2022-06-09 03:59:50|61.68|60.98|61.64|60.94|61.68|60.98|61.64|60.94|5
1654747200000|2022-06-09 04:00:00|61.68|60.98|61.69|60.99|61.69|60.99|61.65|60.95|12
1654747210000|2022-06-09 04:00:10|61.68|60.98|61.64|60.94|61.69|60.99|61.64|60.94|11
1654747220000|2022-06-09 04:00:20|61.65|60.95|61.66|60.96|61.67|60.97|61.63|60.93|12
1654747230000|2022-06-09 04:00:30|61.65|60.95|61.66|60.96|61.67|60.97|61.65|60.95|6
1654747240000|2022-06-09 04:00:40|61.65|60.95|61.64|60.94|61.67|60.97|61.63|60.93|10
1654747250000|2022-06-09 04:00:50|61.66|60.96|61.63|60.93|61.67|60.97|61.63|60.93|5
1654747260000|2022-06-09 04:01:00|61.64|60.94|61.62|60.92|61.67|60.97|61.62|60.92|13
1654747270000|2022-06-09 04:01:10|61.61|60.91|61.61|60.91|61.63|60.93|61.61|60.91|7
1654747280000|2022-06-09 04:01:20|61.62|60.92|61.61|60.91|61.62|60.92|61.59|60.89|6
1654747290000|2022-06-09 04:01:30|61.62|60.92|61.59|60.89|61.62|60.92|61.59|60.89|6
1654747300000|2022-06-09 04:01:40|61.61|60.91|61.61|60.91|61.61|60.91|61.6|60.9|9
1654747310000|2022-06-09 04:01:50|61.62|60.92|61.62|60.92|61.62|60.92|61.61|60.91|13
1654747320000|2022-06-09 04:02:00|61.61|60.91|61.62|60.92|61.63|60.93|61.61|60.91|13
1654747330000|2022-06-09 04:02:10|61.61|60.91|61.61|60.91|61.63|60.93|61.6|60.9|9
1654747340000|2022-06-09 04:02:20|61.6|60.9|61.61|60.91|61.62|60.92|61.6|60.9|11
1654747350000|2022-06-09 04:02:30|61.6|60.9|61.61|60.91|61.63|60.93|61.6|60.9|17
1654747360000|2022-06-09 04:02:40|61.6|60.9|61.62|60.92|61.62|60.92|61.6|60.9|8
1654747370000|2022-06-09 04:02:50|61.61|60.91|61.61|60.91|61.62|60.92|61.61|60.91|9
1654747380000|2022-06-09 04:03:00|61.6|60.9|61.62|60.92|61.62|60.92|61.59|60.89|13
1654747390000|2022-06-09 04:03:10|61.61|60.91|61.62|60.92|61.62|60.92|61.61|60.91|4
1654747400000|2022-06-09 04:03:20|61.6|60.9|61.62|60.92|61.62|60.92|61.6|60.9|5
1654747420000|2022-06-09 04:03:40|61.63|60.93|61.62|60.92|61.63|60.93|61.61|60.91|6
1654747430000|2022-06-09 04:03:50|61.61|60.91|61.61|60.91|61.62|60.92|61.61|60.91|11
1654747440000|2022-06-09 04:04:00|61.62|60.92|61.61|60.91|61.63|60.93|61.61|60.91|14
1654747450000|2022-06-09 04:04:10|61.62|60.92|61.62|60.92|61.62|60.92|61.61|60.91|3
1654747460000|2022-06-09 04:04:20|61.63|60.93|61.64|60.94|61.65|60.95|61.63|60.93|17
1654747470000|2022-06-09 04:04:30|61.63|60.93|61.64|60.94|61.64|60.94|61.63|60.93|2
1654747480000|2022-06-09 04:04:40|61.63|60.93|61.64|60.94|61.64|60.94|61.63|60.93|2
1654747490000|2022-06-09 04:04:50|61.63|60.93|61.64|60.94|61.64|60.94|61.63|60.93|4
1654747500000|2022-06-09 04:05:00|61.63|60.93|61.63|60.93|61.64|60.94|61.63|60.93|11
1654747510000|2022-06-09 04:05:10|61.64|60.94|61.63|60.93|61.65|60.95|61.63|60.93|20
1654747520000|2022-06-09 04:05:20|61.64|60.94|61.63|60.93|61.65|60.95|61.63|60.93|12
1654747530000|2022-06-09 04:05:30|61.64|60.94|61.64|60.94|61.65|60.95|61.64|60.94|7
1654747540000|2022-06-09 04:05:40|61.65|60.95|61.65|60.95|61.65|60.95|61.63|60.93|5
1654747550000|2022-06-09 04:05:50|61.66|60.96|61.66|60.96|61.66|60.96|61.65|60.95|11
1654747560000|2022-06-09 04:06:00|61.65|60.95|61.66|60.96|61.66|60.96|61.64|60.94|5
1654747570000|2022-06-09 04:06:10|61.65|60.95|61.64|60.94|61.65|60.95|61.64|60.94|10
1654747580000|2022-06-09 04:06:20|61.63|60.93|61.64|60.94|61.65|60.95|61.63|60.93|11
1654747590000|2022-06-09 04:06:30|61.63|60.93|61.63|60.93|61.65|60.95|61.63|60.93|6
1654747600000|2022-06-09 04:06:40|61.64|60.94|61.63|60.93|61.64|60.94|61.63|60.93|6
1654747610000|2022-06-09 04:06:50|61.62|60.92|61.63|60.93|61.64|60.94|61.62|60.92|7
1654747620000|2022-06-09 04:07:00|61.64|60.94|61.63|60.93|61.64|60.94|61.63|60.93|4
1654747630000|2022-06-09 04:07:10|61.64|60.94|61.64|60.94|61.64|60.94|61.63|60.93|3
1654747640000|2022-06-09 04:07:20|61.65|60.95|61.64|60.94|61.65|60.95|61.63|60.93|7
1654747650000|2022-06-09 04:07:30|61.63|60.93|61.62|60.92|61.64|60.94|61.62|60.92|7
1654747660000|2022-06-09 04:07:40|61.63|60.93|61.62|60.92|61.64|60.94|61.62|60.92|8
1654747670000|2022-06-09 04:07:50|61.63|60.93|61.64|60.94|61.65|60.95|61.62|60.92|14
1654747680000|2022-06-09 04:08:00|61.63|60.93|61.64|60.94|61.64|60.94|61.63|60.93|6
1654747690000|2022-06-09 04:08:10|61.63|60.93|61.64|60.94|61.65|60.95|61.63|60.93|22
1654747700000|2022-06-09 04:08:20|61.63|60.93|61.64|60.94|61.65|60.95|61.63|60.93|19
1654747710000|2022-06-09 04:08:30|61.63|60.93|61.65|60.95|61.65|60.95|61.63|60.93|15
1654747720000|2022-06-09 04:08:40|61.66|60.96|61.65|60.95|61.66|60.96|61.64|60.94|8
1654747730000|2022-06-09 04:08:50|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|2
1654747740000|2022-06-09 04:09:00|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|6
1654747750000|2022-06-09 04:09:10|61.64|60.94|61.62|60.92|61.65|60.95|61.62|60.92|8
1654747760000|2022-06-09 04:09:20|61.61|60.91|61.65|60.95|61.65|60.95|61.61|60.91|11
1654747770000|2022-06-09 04:09:30|61.64|60.94|61.65|60.95|61.66|60.96|61.64|60.94|6
1654747780000|2022-06-09 04:09:40|61.66|60.96|61.64|60.94|61.66|60.96|61.63|60.93|4
1654747790000|2022-06-09 04:09:50|61.65|60.95|61.65|60.95|61.65|60.95|61.64|60.94|3
1654747800000|2022-06-09 04:10:00|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|4
1654747810000|2022-06-09 04:10:10|61.64|60.94|61.65|60.95|61.65|60.95|61.63|60.93|4
1654747820000|2022-06-09 04:10:20|61.63|60.93|61.64|60.94|61.65|60.95|61.63|60.93|4
1654747830000|2022-06-09 04:10:30|61.63|60.93|61.64|60.94|61.65|60.95|61.63|60.93|5
1654747840000|2022-06-09 04:10:40|61.65|60.95|61.64|60.94|61.65|60.95|61.64|60.94|4
1654747850000|2022-06-09 04:10:50|61.65|60.95|61.65|60.95|61.65|60.95|61.64|60.94|5
1654747860000|2022-06-09 04:11:00|61.64|60.94|61.66|60.96|61.66|60.96|61.64|60.94|15
1654747870000|2022-06-09 04:11:10|61.65|60.95|61.65|60.95|61.66|60.96|61.65|60.95|3
1654747880000|2022-06-09 04:11:20|61.66|60.96|61.66|60.96|61.66|60.96|61.64|60.94|14
1654747890000|2022-06-09 04:11:30|61.65|60.95|61.65|60.95|61.66|60.96|61.65|60.95|7
1654747900000|2022-06-09 04:11:40|61.64|60.94|61.64|60.94|61.67|60.97|61.64|60.94|12
1654747910000|2022-06-09 04:11:50|61.66|60.96|61.66|60.96|61.66|60.96|61.64|60.94|12
1654747920000|2022-06-09 04:12:00|61.65|60.95|61.65|60.95|61.66|60.96|61.64|60.94|9
1654747930000|2022-06-09 04:12:10|61.66|60.96|61.65|60.95|61.66|60.96|61.65|60.95|8
1654747940000|2022-06-09 04:12:20|61.66|60.96|61.64|60.94|61.66|60.96|61.64|60.94|4
1654747950000|2022-06-09 04:12:30|61.62|60.92|61.63|60.93|61.65|60.95|61.61|60.91|14
1654747960000|2022-06-09 04:12:40|61.64|60.94|61.63|60.93|61.64|60.94|61.62|60.92|8
1654747970000|2022-06-09 04:12:50|61.62|60.92|61.63|60.93|61.64|60.94|61.62|60.92|11
1654747990000|2022-06-09 04:13:10|61.62|60.92|61.59|60.89|61.63|60.93|61.59|60.89|11
1654748000000|2022-06-09 04:13:20|61.58|60.88|61.59|60.89|61.6|60.9|61.57|60.87|10
1654748010000|2022-06-09 04:13:30|61.6|60.9|61.59|60.89|61.6|60.9|61.59|60.89|8
1654748020000|2022-06-09 04:13:40|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|6
1654748040000|2022-06-09 04:14:00|61.6|60.9|61.6|60.9|61.61|60.91|61.59|60.89|5
1654748050000|2022-06-09 04:14:10|61.59|60.89|61.58|60.88|61.6|60.9|61.58|60.88|9
1654748060000|2022-06-09 04:14:20|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|8
1654748070000|2022-06-09 04:14:30|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|12
1654748080000|2022-06-09 04:14:40|61.57|60.87|61.57|60.87|61.57|60.87|61.57|60.87|1
1654748090000|2022-06-09 04:14:50|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|6
1654748100000|2022-06-09 04:15:00|61.58|60.88|61.59|60.89|61.6|60.9|61.58|60.88|4
1654748110000|2022-06-09 04:15:10|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|2
1654748120000|2022-06-09 04:15:20|61.6|60.9|61.59|60.89|61.6|60.9|61.59|60.89|4
1654748130000|2022-06-09 04:15:30|61.6|60.9|61.6|60.9|61.6|60.9|61.59|60.89|7
1654748140000|2022-06-09 04:15:40|61.59|60.89|61.59|60.89|61.6|60.9|61.59|60.89|5
1654748150000|2022-06-09 04:15:50|61.6|60.9|61.6|60.9|61.6|60.9|61.59|60.89|9
1654748170000|2022-06-09 04:16:10|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|2
1654748180000|2022-06-09 04:16:20|61.61|60.91|61.6|60.9|61.62|60.92|61.6|60.9|8
1654748190000|2022-06-09 04:16:30|61.61|60.91|61.61|60.91|61.61|60.91|61.6|60.9|9
1654748200000|2022-06-09 04:16:40|61.6|60.9|61.6|60.9|61.61|60.91|61.6|60.9|7
1654748210000|2022-06-09 04:16:50|61.61|60.91|61.61|60.91|61.61|60.91|61.59|60.89|5
1654748220000|2022-06-09 04:17:00|61.6|60.9|61.58|60.88|61.6|60.9|61.58|60.88|7
1654748230000|2022-06-09 04:17:10|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|2
1654748240000|2022-06-09 04:17:20|61.57|60.87|61.56|60.86|61.58|60.88|61.56|60.86|8
1654748250000|2022-06-09 04:17:30|61.57|60.87|61.56|60.86|61.57|60.87|61.56|60.86|8
1654748260000|2022-06-09 04:17:40|61.57|60.87|61.55|60.85|61.57|60.87|61.54|60.84|7
1654748270000|2022-06-09 04:17:50|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|2
1654748280000|2022-06-09 04:18:00|61.56|60.86|61.56|60.86|61.57|60.87|61.55|60.85|7
1654748290000|2022-06-09 04:18:10|61.57|60.87|61.54|60.84|61.57|60.87|61.54|60.84|12
1654748300000|2022-06-09 04:18:20|61.55|60.85|61.55|60.85|61.55|60.85|61.54|60.84|3
1654748320000|2022-06-09 04:18:40|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|10
1654748330000|2022-06-09 04:18:50|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|6
1654748340000|2022-06-09 04:19:00|61.54|60.84|61.55|60.85|61.56|60.86|61.54|60.84|6
1654748350000|2022-06-09 04:19:10|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|3
1654748360000|2022-06-09 04:19:20|61.55|60.85|61.57|60.87|61.57|60.87|61.55|60.85|5
1654748370000|2022-06-09 04:19:30|61.56|60.86|61.58|60.88|61.58|60.88|61.55|60.85|12
1654748380000|2022-06-09 04:19:40|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|8
1654748390000|2022-06-09 04:19:50|61.57|60.87|61.57|60.87|61.58|60.88|61.57|60.87|11
1654748400000|2022-06-09 04:20:00|61.58|60.88|61.57|60.87|61.58|60.88|61.57|60.87|2
1654748410000|2022-06-09 04:20:10|61.58|60.88|61.57|60.87|61.58|60.88|61.57|60.87|6
1654748420000|2022-06-09 04:20:20|61.56|60.86|61.58|60.88|61.58|60.88|61.56|60.86|7
1654748430000|2022-06-09 04:20:30|61.57|60.87|61.57|60.87|61.58|60.88|61.57|60.87|3
1654748440000|2022-06-09 04:20:40|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|14
1654748450000|2022-06-09 04:20:50|61.58|60.88|61.57|60.87|61.58|60.88|61.57|60.87|10
1654748460000|2022-06-09 04:21:00|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|18
1654748470000|2022-06-09 04:21:10|61.56|60.86|61.6|60.9|61.6|60.9|61.56|60.86|11
1654748480000|2022-06-09 04:21:20|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|6
1654748490000|2022-06-09 04:21:30|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|8
1654748510000|2022-06-09 04:21:50|61.59|60.89|61.71|61.01|61.71|61.01|61.59|60.89|7
1654748520000|2022-06-09 04:22:00|61.72|61.02|61.75|61.05|61.76|61.06|61.71|61.01|10
1654748530000|2022-06-09 04:22:10|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|6
1654748540000|2022-06-09 04:22:20|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|12
1654748550000|2022-06-09 04:22:30|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|2
1654748580000|2022-06-09 04:23:00|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|2
1654748590000|2022-06-09 04:23:10|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|5
1654748600000|2022-06-09 04:23:20|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|5
1654748610000|2022-06-09 04:23:30|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|11
1654748620000|2022-06-09 04:23:40|61.79|61.09|61.77|61.07|61.79|61.09|61.77|61.07|3
1654748630000|2022-06-09 04:23:50|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|3
1654748640000|2022-06-09 04:24:00|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|4
1654748650000|2022-06-09 04:24:10|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|7
1654748660000|2022-06-09 04:24:20|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|7
1654748670000|2022-06-09 04:24:30|61.77|61.07|61.76|61.06|61.77|61.07|61.75|61.05|4
1654748680000|2022-06-09 04:24:40|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|5
1654748710000|2022-06-09 04:25:10|61.76|61.06|61.76|61.06|61.76|61.06|61.76|61.06|1
1654748720000|2022-06-09 04:25:20|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|11
1654748730000|2022-06-09 04:25:30|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|2
1654748740000|2022-06-09 04:25:40|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|4
1654748750000|2022-06-09 04:25:50|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|6
1654748760000|2022-06-09 04:26:00|61.78|61.08|61.8|61.1|61.8|61.1|61.78|61.08|7
1654748770000|2022-06-09 04:26:10|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|4
1654748780000|2022-06-09 04:26:20|61.81|61.11|61.87|61.17|61.87|61.17|61.81|61.11|7
1654748790000|2022-06-09 04:26:30|61.88|61.18|61.89|61.19|61.91|61.21|61.87|61.17|9
1654748800000|2022-06-09 04:26:40|61.88|61.18|61.88|61.18|61.89|61.19|61.88|61.18|7
1654748810000|2022-06-09 04:26:50|61.87|61.17|61.89|61.19|61.9|61.2|61.87|61.17|7
1654748820000|2022-06-09 04:27:00|61.9|61.2|61.89|61.19|61.9|61.2|61.88|61.18|8
1654748830000|2022-06-09 04:27:10|61.88|61.18|61.88|61.18|61.9|61.2|61.88|61.18|7
1654748840000|2022-06-09 04:27:20|61.86|61.16|61.86|61.16|61.87|61.17|61.86|61.16|15
1654748850000|2022-06-09 04:27:30|61.87|61.17|61.86|61.16|61.87|61.17|61.86|61.16|4
1654748860000|2022-06-09 04:27:40|61.87|61.17|61.85|61.15|61.87|61.17|61.85|61.15|10
1654748870000|2022-06-09 04:27:50|61.86|61.16|61.84|61.14|61.86|61.16|61.83|61.13|13
1654748880000|2022-06-09 04:28:00|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|13
1654748890000|2022-06-09 04:28:10|61.84|61.14|61.81|61.11|61.85|61.15|61.81|61.11|10
1654748900000|2022-06-09 04:28:20|61.8|61.1|61.77|61.07|61.81|61.11|61.77|61.07|12
1654748910000|2022-06-09 04:28:30|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|15
1654748920000|2022-06-09 04:28:40|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|3
1654748930000|2022-06-09 04:28:50|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|10
1654748940000|2022-06-09 04:29:00|61.76|61.06|61.78|61.08|61.79|61.09|61.76|61.06|11
1654748950000|2022-06-09 04:29:10|61.79|61.09|61.78|61.08|61.79|61.09|61.77|61.07|8
1654748970000|2022-06-09 04:29:30|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|13
1654748980000|2022-06-09 04:29:40|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|13
1654748990000|2022-06-09 04:29:50|61.76|61.06|61.75|61.05|61.76|61.06|61.74|61.04|6
1654749000000|2022-06-09 04:30:00|61.76|61.06|61.78|61.08|61.78|61.08|61.75|61.05|15
1654749010000|2022-06-09 04:30:10|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|4
1654749020000|2022-06-09 04:30:20|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|9
1654749030000|2022-06-09 04:30:30|61.78|61.08|61.79|61.09|61.8|61.1|61.77|61.07|13
1654749040000|2022-06-09 04:30:40|61.78|61.08|61.78|61.08|61.8|61.1|61.77|61.07|11
1654749050000|2022-06-09 04:30:50|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|3
1654749060000|2022-06-09 04:31:00|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|8
1654749070000|2022-06-09 04:31:10|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|9
1654749090000|2022-06-09 04:31:30|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|5
1654749100000|2022-06-09 04:31:40|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|5
1654749110000|2022-06-09 04:31:50|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|8
1654749130000|2022-06-09 04:32:10|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|2
1654749140000|2022-06-09 04:32:20|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|4
1654749180000|2022-06-09 04:33:00|61.75|61.05|61.75|61.05|61.75|61.05|61.75|61.05|1
1654749190000|2022-06-09 04:33:10|61.76|61.06|61.77|61.07|61.78|61.08|61.76|61.06|8
1654749200000|2022-06-09 04:33:20|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|3
1654749210000|2022-06-09 04:33:30|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|5
1654749220000|2022-06-09 04:33:40|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|3
1654749230000|2022-06-09 04:33:50|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|4
1654749240000|2022-06-09 04:34:00|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|2
1654749250000|2022-06-09 04:34:10|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|4
1654749260000|2022-06-09 04:34:20|61.77|61.07|61.77|61.07|61.77|61.07|61.76|61.06|5
1654749270000|2022-06-09 04:34:30|61.78|61.08|61.78|61.08|61.78|61.08|61.78|61.08|1
1654749280000|2022-06-09 04:34:40|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|3
1654749290000|2022-06-09 04:34:50|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|7
1654749300000|2022-06-09 04:35:00|61.77|61.07|61.77|61.07|61.77|61.07|61.77|61.07|1
1654749310000|2022-06-09 04:35:10|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|6
1654749330000|2022-06-09 04:35:30|61.78|61.08|61.78|61.08|61.78|61.08|61.78|61.08|1
1654749340000|2022-06-09 04:35:40|61.77|61.07|61.77|61.07|61.77|61.07|61.77|61.07|1
1654749350000|2022-06-09 04:35:50|61.76|61.06|61.76|61.06|61.77|61.07|61.76|61.06|3
1654749360000|2022-06-09 04:36:00|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|14
1654749370000|2022-06-09 04:36:10|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|6
1654749400000|2022-06-09 04:36:40|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|6
1654749410000|2022-06-09 04:36:50|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|4
1654749420000|2022-06-09 04:37:00|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|2
1654749430000|2022-06-09 04:37:10|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|3
1654749440000|2022-06-09 04:37:20|61.76|61.06|61.74|61.04|61.76|61.06|61.74|61.04|5
1654749450000|2022-06-09 04:37:30|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|3
1654749460000|2022-06-09 04:37:40|61.74|61.04|61.73|61.03|61.75|61.05|61.73|61.03|4
1654749470000|2022-06-09 04:37:50|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|3
1654749480000|2022-06-09 04:38:00|61.75|61.05|61.75|61.05|61.75|61.05|61.73|61.03|5
1654749490000|2022-06-09 04:38:10|61.74|61.04|61.73|61.03|61.75|61.05|61.73|61.03|9
1654749500000|2022-06-09 04:38:20|61.74|61.04|61.75|61.05|61.75|61.05|61.73|61.03|15
1654749510000|2022-06-09 04:38:30|61.73|61.03|61.74|61.04|61.76|61.06|61.73|61.03|5
1654749520000|2022-06-09 04:38:40|61.75|61.05|61.74|61.04|61.75|61.05|61.73|61.03|10
1654749530000|2022-06-09 04:38:50|61.73|61.03|61.75|61.05|61.75|61.05|61.73|61.03|9
1654749540000|2022-06-09 04:39:00|61.74|61.04|61.74|61.04|61.74|61.04|61.73|61.03|7
1654749550000|2022-06-09 04:39:10|61.73|61.03|61.74|61.04|61.75|61.05|61.73|61.03|4
1654749560000|2022-06-09 04:39:20|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|2
1654749570000|2022-06-09 04:39:30|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|5
1654749580000|2022-06-09 04:39:40|61.73|61.03|61.74|61.04|61.75|61.05|61.73|61.03|4
1654749590000|2022-06-09 04:39:50|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|5
1654749600000|2022-06-09 04:40:00|61.74|61.04|61.74|61.04|61.74|61.04|61.73|61.03|7
1654749610000|2022-06-09 04:40:10|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|4
1654749620000|2022-06-09 04:40:20|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|5
1654749630000|2022-06-09 04:40:30|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|8
1654749640000|2022-06-09 04:40:40|61.74|61.04|61.74|61.04|61.74|61.04|61.73|61.03|9
1654749650000|2022-06-09 04:40:50|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|5
1654749660000|2022-06-09 04:41:00|61.74|61.04|61.74|61.04|61.74|61.04|61.73|61.03|3
1654749670000|2022-06-09 04:41:10|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|5
1654749680000|2022-06-09 04:41:20|61.74|61.04|61.73|61.03|61.74|61.04|61.72|61.02|4
1654749690000|2022-06-09 04:41:30|61.72|61.02|61.73|61.03|61.73|61.03|61.72|61.02|4
1654749700000|2022-06-09 04:41:40|61.72|61.02|61.73|61.03|61.73|61.03|61.72|61.02|4
1654749720000|2022-06-09 04:42:00|61.72|61.02|61.75|61.05|61.75|61.05|61.72|61.02|4
1654749730000|2022-06-09 04:42:10|61.74|61.04|61.74|61.04|61.75|61.05|61.73|61.03|11
1654749740000|2022-06-09 04:42:20|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|6
1654749750000|2022-06-09 04:42:30|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|9
1654749760000|2022-06-09 04:42:40|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|10
1654749770000|2022-06-09 04:42:50|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|3
1654749780000|2022-06-09 04:43:00|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|7
1654749790000|2022-06-09 04:43:10|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654749800000|2022-06-09 04:43:20|61.76|61.06|61.78|61.08|61.78|61.08|61.75|61.05|9
1654749810000|2022-06-09 04:43:30|61.8|61.1|61.81|61.11|61.81|61.11|61.79|61.09|10
1654749820000|2022-06-09 04:43:40|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|3
1654749830000|2022-06-09 04:43:50|61.81|61.11|61.79|61.09|61.81|61.11|61.79|61.09|8
1654749840000|2022-06-09 04:44:00|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|5
1654749860000|2022-06-09 04:44:20|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|2
1654749880000|2022-06-09 04:44:40|61.79|61.09|61.8|61.1|61.81|61.11|61.79|61.09|5
1654749890000|2022-06-09 04:44:50|61.81|61.11|61.81|61.11|61.81|61.11|61.8|61.1|3
1654749900000|2022-06-09 04:45:00|61.8|61.1|61.8|61.1|61.81|61.11|61.79|61.09|7
1654749910000|2022-06-09 04:45:10|61.79|61.09|61.78|61.08|61.79|61.09|61.77|61.07|8
1654749920000|2022-06-09 04:45:20|61.79|61.09|61.78|61.08|61.79|61.09|61.77|61.07|4
1654749930000|2022-06-09 04:45:30|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|2
1654749940000|2022-06-09 04:45:40|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|4
1654749950000|2022-06-09 04:45:50|61.79|61.09|61.76|61.06|61.79|61.09|61.75|61.05|10
1654749960000|2022-06-09 04:46:00|61.77|61.07|61.74|61.04|61.77|61.07|61.73|61.03|8
1654749970000|2022-06-09 04:46:10|61.73|61.03|61.69|60.99|61.74|61.04|61.69|60.99|12
1654749980000|2022-06-09 04:46:20|61.7|61|61.69|60.99|61.7|61|61.69|60.99|8
1654749990000|2022-06-09 04:46:30|61.7|61|61.69|60.99|61.7|61|61.69|60.99|12
1654750000000|2022-06-09 04:46:40|61.7|61|61.69|60.99|61.7|61|61.68|60.98|6
1654750010000|2022-06-09 04:46:50|61.7|61|61.69|60.99|61.7|61|61.69|60.99|6
1654750020000|2022-06-09 04:47:00|61.7|61|61.69|60.99|61.7|61|61.69|60.99|4
1654750030000|2022-06-09 04:47:10|61.7|61|61.7|61|61.7|61|61.7|61|1
1654750040000|2022-06-09 04:47:20|61.69|60.99|61.77|61.07|61.77|61.07|61.69|60.99|18
1654750050000|2022-06-09 04:47:30|61.74|61.04|61.72|61.02|61.76|61.06|61.72|61.02|22
1654750060000|2022-06-09 04:47:40|61.73|61.03|61.73|61.03|61.73|61.03|61.72|61.02|21
1654750070000|2022-06-09 04:47:50|61.74|61.04|61.76|61.06|61.76|61.06|61.72|61.02|13
1654750080000|2022-06-09 04:48:00|61.73|61.03|61.73|61.03|61.76|61.06|61.72|61.02|6
1654750090000|2022-06-09 04:48:10|61.72|61.02|61.73|61.03|61.73|61.03|61.72|61.02|2
1654750100000|2022-06-09 04:48:20|61.72|61.02|61.72|61.02|61.73|61.03|61.72|61.02|3
1654750110000|2022-06-09 04:48:30|61.73|61.03|61.73|61.03|61.73|61.03|61.72|61.02|3
1654750120000|2022-06-09 04:48:40|61.72|61.02|61.72|61.02|61.73|61.03|61.72|61.02|3
1654750130000|2022-06-09 04:48:50|61.73|61.03|61.71|61.01|61.73|61.03|61.7|61|7
1654750140000|2022-06-09 04:49:00|61.72|61.02|61.68|60.98|61.72|61.02|61.67|60.97|11
1654750150000|2022-06-09 04:49:10|61.69|60.99|61.7|61|61.7|61|61.68|60.98|9
1654750160000|2022-06-09 04:49:20|61.68|60.98|61.68|60.98|61.7|61|61.67|60.97|9
1654750170000|2022-06-09 04:49:30|61.7|61|61.67|60.97|61.7|61|61.67|60.97|6
1654750180000|2022-06-09 04:49:40|61.68|60.98|61.68|60.98|61.7|61|61.67|60.97|9
1654750190000|2022-06-09 04:49:50|61.7|61|61.71|61.01|61.71|61.01|61.69|60.99|8
1654750200000|2022-06-09 04:50:00|61.7|61|61.7|61|61.71|61.01|61.7|61|5
1654750210000|2022-06-09 04:50:10|61.71|61.01|61.72|61.02|61.72|61.02|61.7|61|8
1654750220000|2022-06-09 04:50:20|61.7|61|61.71|61.01|61.71|61.01|61.7|61|4
1654750230000|2022-06-09 04:50:30|61.7|61|61.7|61|61.71|61.01|61.7|61|7
1654750240000|2022-06-09 04:50:40|61.73|61.03|61.74|61.04|61.76|61.06|61.73|61.03|10
1654750250000|2022-06-09 04:50:50|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|3
1654750260000|2022-06-09 04:51:00|61.74|61.04|61.76|61.06|61.76|61.06|61.74|61.04|5
1654750270000|2022-06-09 04:51:10|61.77|61.07|61.79|61.09|61.8|61.1|61.77|61.07|6
1654750280000|2022-06-09 04:51:20|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|4
1654750290000|2022-06-09 04:51:30|61.78|61.08|61.8|61.1|61.8|61.1|61.78|61.08|3
1654750300000|2022-06-09 04:51:40|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|2
1654750310000|2022-06-09 04:51:50|61.79|61.09|61.79|61.09|61.8|61.1|61.78|61.08|9
1654750320000|2022-06-09 04:52:00|61.8|61.1|61.8|61.1|61.8|61.1|61.78|61.08|4
1654750330000|2022-06-09 04:52:10|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|2
1654750340000|2022-06-09 04:52:20|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|8
1654750350000|2022-06-09 04:52:30|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|3
1654750360000|2022-06-09 04:52:40|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|5
1654750370000|2022-06-09 04:52:50|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|6
1654750380000|2022-06-09 04:53:00|61.77|61.07|61.79|61.09|61.79|61.09|61.77|61.07|5
1654750390000|2022-06-09 04:53:10|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|7
1654750400000|2022-06-09 04:53:20|61.79|61.09|61.79|61.09|61.81|61.11|61.79|61.09|7
1654750410000|2022-06-09 04:53:30|61.8|61.1|61.8|61.1|61.8|61.1|61.8|61.1|1
1654750420000|2022-06-09 04:53:40|61.81|61.11|61.8|61.1|61.81|61.11|61.8|61.1|2
1654750430000|2022-06-09 04:53:50|61.79|61.09|61.79|61.09|61.79|61.09|61.79|61.09|1
1654750440000|2022-06-09 04:54:00|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|12
1654750450000|2022-06-09 04:54:10|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|10
1654750460000|2022-06-09 04:54:20|61.78|61.08|61.76|61.06|61.79|61.09|61.76|61.06|11
1654750470000|2022-06-09 04:54:30|61.77|61.07|61.77|61.07|61.77|61.07|61.76|61.06|7
1654750480000|2022-06-09 04:54:40|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|3
1654750490000|2022-06-09 04:54:50|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|4
1654750500000|2022-06-09 04:55:00|61.75|61.05|61.7|61|61.76|61.06|61.7|61|16
1654750510000|2022-06-09 04:55:10|61.68|60.98|61.7|61|61.71|61.01|61.67|60.97|8
1654750520000|2022-06-09 04:55:20|61.69|60.99|61.71|61.01|61.71|61.01|61.67|60.97|10
1654750530000|2022-06-09 04:55:30|61.7|61|61.7|61|61.71|61.01|61.67|60.97|9
1654750540000|2022-06-09 04:55:40|61.69|60.99|61.71|61.01|61.71|61.01|61.66|60.96|12
1654750550000|2022-06-09 04:55:50|61.7|61|61.69|60.99|61.71|61.01|61.67|60.97|7
1654750560000|2022-06-09 04:56:00|61.7|61|61.73|61.03|61.73|61.03|61.69|60.99|10
1654750570000|2022-06-09 04:56:10|61.74|61.04|61.73|61.03|61.74|61.04|61.72|61.02|10
1654750580000|2022-06-09 04:56:20|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|2
1654750590000|2022-06-09 04:56:30|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|2
1654750600000|2022-06-09 04:56:40|61.74|61.04|61.72|61.02|61.74|61.04|61.72|61.02|17
1654750610000|2022-06-09 04:56:50|61.73|61.03|61.75|61.05|61.75|61.05|61.72|61.02|9
1654750620000|2022-06-09 04:57:00|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|10
1654750630000|2022-06-09 04:57:10|61.74|61.04|61.76|61.06|61.76|61.06|61.74|61.04|9
1654750640000|2022-06-09 04:57:20|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|18
1654750650000|2022-06-09 04:57:30|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|8
1654750660000|2022-06-09 04:57:40|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|2
1654750670000|2022-06-09 04:57:50|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|4
1654750680000|2022-06-09 04:58:00|61.75|61.05|61.77|61.07|61.77|61.07|61.75|61.05|13
1654750690000|2022-06-09 04:58:10|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|8
1654750700000|2022-06-09 04:58:20|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|12
1654750710000|2022-06-09 04:58:30|61.76|61.06|61.76|61.06|61.76|61.06|61.76|61.06|1
1654750720000|2022-06-09 04:58:40|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|2
1654750730000|2022-06-09 04:58:50|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|10
1654750740000|2022-06-09 04:59:00|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|13
1654750750000|2022-06-09 04:59:10|61.77|61.07|61.77|61.07|61.77|61.07|61.76|61.06|5
1654750760000|2022-06-09 04:59:20|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|3
1654750770000|2022-06-09 04:59:30|61.79|61.09|61.77|61.07|61.79|61.09|61.77|61.07|5
1654750780000|2022-06-09 04:59:40|61.76|61.06|61.76|61.06|61.77|61.07|61.76|61.06|3
1654750790000|2022-06-09 04:59:50|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|6
1654750800000|2022-06-09 05:00:00|61.75|61.05|61.77|61.07|61.78|61.08|61.75|61.05|9
1654750810000|2022-06-09 05:00:10|61.76|61.06|61.76|61.06|61.77|61.07|61.75|61.05|7
1654750820000|2022-06-09 05:00:20|61.75|61.05|61.77|61.07|61.77|61.07|61.75|61.05|15
1654750830000|2022-06-09 05:00:30|61.76|61.06|61.76|61.06|61.77|61.07|61.76|61.06|15
1654750840000|2022-06-09 05:00:40|61.75|61.05|61.76|61.06|61.77|61.07|61.75|61.05|8
1654750850000|2022-06-09 05:00:50|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|5
1654750860000|2022-06-09 05:01:00|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|2
1654750870000|2022-06-09 05:01:10|61.77|61.07|61.74|61.04|61.77|61.07|61.74|61.04|10
1654750880000|2022-06-09 05:01:20|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|4
1654750890000|2022-06-09 05:01:30|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|7
1654750900000|2022-06-09 05:01:40|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|5
1654750910000|2022-06-09 05:01:50|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|6
1654750920000|2022-06-09 05:02:00|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|13
1654750930000|2022-06-09 05:02:10|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|11
1654750940000|2022-06-09 05:02:20|61.75|61.05|61.7|61|61.76|61.06|61.69|60.99|10
1654750950000|2022-06-09 05:02:30|61.71|61.01|61.67|60.97|61.71|61.01|61.67|60.97|20
1654750960000|2022-06-09 05:02:40|61.7|61|61.7|61|61.7|61|61.66|60.96|17
1654750970000|2022-06-09 05:02:50|61.68|60.98|61.69|60.99|61.71|61.01|61.65|60.95|15
1654750980000|2022-06-09 05:03:00|61.7|61|61.7|61|61.71|61.01|61.69|60.99|12
1654750990000|2022-06-09 05:03:10|61.71|61.01|61.71|61.01|61.71|61.01|61.68|60.98|10
1654751000000|2022-06-09 05:03:20|61.69|60.99|61.65|60.95|61.71|61.01|61.64|60.94|14
1654751010000|2022-06-09 05:03:30|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|6
1654751020000|2022-06-09 05:03:40|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|10
1654751030000|2022-06-09 05:03:50|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|6
1654751040000|2022-06-09 05:04:00|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|12
1654751050000|2022-06-09 05:04:10|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|10
1654751060000|2022-06-09 05:04:20|61.64|60.94|61.64|60.94|61.65|60.95|61.64|60.94|3
1654751070000|2022-06-09 05:04:30|61.65|60.95|61.65|60.95|61.65|60.95|61.64|60.94|19
1654751080000|2022-06-09 05:04:40|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|16
1654751090000|2022-06-09 05:04:50|61.67|60.97|61.66|60.96|61.67|60.97|61.65|60.95|10
1654751100000|2022-06-09 05:05:00|61.65|60.95|61.65|60.95|61.66|60.96|61.64|60.94|9
1654751110000|2022-06-09 05:05:10|61.64|60.94|61.66|60.96|61.66|60.96|61.64|60.94|11
1654751120000|2022-06-09 05:05:20|61.67|60.97|61.69|60.99|61.7|61|61.67|60.97|7
1654751130000|2022-06-09 05:05:30|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|2
1654751140000|2022-06-09 05:05:40|61.7|61|61.7|61|61.7|61|61.7|61|1
1654751150000|2022-06-09 05:05:50|61.69|60.99|61.7|61|61.71|61.01|61.69|60.99|4
1654751160000|2022-06-09 05:06:00|61.71|61.01|61.69|60.99|61.71|61.01|61.69|60.99|3
1654751170000|2022-06-09 05:06:10|61.7|61|61.71|61.01|61.71|61.01|61.69|60.99|8
1654751180000|2022-06-09 05:06:20|61.7|61|61.7|61|61.7|61|61.69|60.99|3
1654751190000|2022-06-09 05:06:30|61.71|61.01|61.71|61.01|61.71|61.01|61.71|61.01|1
1654751200000|2022-06-09 05:06:40|61.7|61|61.7|61|61.7|61|61.7|61|1
1654751210000|2022-06-09 05:06:50|61.71|61.01|61.74|61.04|61.76|61.06|61.7|61|13
1654751220000|2022-06-09 05:07:00|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|7
1654751230000|2022-06-09 05:07:10|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|7
1654751240000|2022-06-09 05:07:20|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|14
1654751250000|2022-06-09 05:07:30|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|6
1654751260000|2022-06-09 05:07:40|61.77|61.07|61.79|61.09|61.79|61.09|61.77|61.07|7
1654751270000|2022-06-09 05:07:50|61.8|61.1|61.82|61.12|61.83|61.13|61.79|61.09|14
1654751280000|2022-06-09 05:08:00|61.83|61.13|61.78|61.08|61.83|61.13|61.78|61.08|12
1654751290000|2022-06-09 05:08:10|61.77|61.07|61.77|61.07|61.77|61.07|61.75|61.05|15
1654751300000|2022-06-09 05:08:20|61.76|61.06|61.78|61.08|61.78|61.08|61.76|61.06|3
1654751310000|2022-06-09 05:08:30|61.77|61.07|61.78|61.08|61.79|61.09|61.77|61.07|12
1654751320000|2022-06-09 05:08:40|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|6
1654751330000|2022-06-09 05:08:50|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|5
1654751340000|2022-06-09 05:09:00|61.8|61.1|61.79|61.09|61.8|61.1|61.79|61.09|2
1654751350000|2022-06-09 05:09:10|61.8|61.1|61.83|61.13|61.83|61.13|61.8|61.1|13
1654751360000|2022-06-09 05:09:20|61.82|61.12|61.84|61.14|61.84|61.14|61.82|61.12|7
1654751370000|2022-06-09 05:09:30|61.83|61.13|61.84|61.14|61.86|61.16|61.83|61.13|10
1654751380000|2022-06-09 05:09:40|61.83|61.13|61.84|61.14|61.85|61.15|61.83|61.13|14
1654751390000|2022-06-09 05:09:50|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|7
1654751400000|2022-06-09 05:10:00|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|5
1654751410000|2022-06-09 05:10:10|61.83|61.13|61.86|61.16|61.88|61.18|61.83|61.13|19
1654751420000|2022-06-09 05:10:20|61.85|61.15|61.88|61.18|61.88|61.18|61.85|61.15|10
1654751430000|2022-06-09 05:10:30|61.87|61.17|61.87|61.17|61.87|61.17|61.87|61.17|1
1654751440000|2022-06-09 05:10:40|61.88|61.18|61.88|61.18|61.89|61.19|61.87|61.17|7
1654751450000|2022-06-09 05:10:50|61.87|61.17|61.86|61.16|61.88|61.18|61.86|61.16|12
1654751460000|2022-06-09 05:11:00|61.87|61.17|61.91|61.21|61.93|61.23|61.87|61.17|15
1654751470000|2022-06-09 05:11:10|61.92|61.22|61.88|61.18|61.95|61.25|61.88|61.18|9
1654751480000|2022-06-09 05:11:20|61.89|61.19|61.89|61.19|61.89|61.19|61.88|61.18|7
1654751490000|2022-06-09 05:11:30|61.88|61.18|61.88|61.18|61.88|61.18|61.87|61.17|3
1654751500000|2022-06-09 05:11:40|61.87|61.17|61.87|61.17|61.88|61.18|61.86|61.16|12
1654751510000|2022-06-09 05:11:50|61.88|61.18|61.87|61.17|61.88|61.18|61.86|61.16|10
1654751520000|2022-06-09 05:12:00|61.86|61.16|61.87|61.17|61.87|61.17|61.86|61.16|2
1654751530000|2022-06-09 05:12:10|61.85|61.15|61.84|61.14|61.85|61.15|61.83|61.13|6
1654751540000|2022-06-09 05:12:20|61.83|61.13|61.79|61.09|61.84|61.14|61.78|61.08|6
1654751550000|2022-06-09 05:12:30|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|7
1654751560000|2022-06-09 05:12:40|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|6
1654751570000|2022-06-09 05:12:50|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|13
1654751580000|2022-06-09 05:13:00|61.76|61.06|61.8|61.1|61.8|61.1|61.76|61.06|8
1654751590000|2022-06-09 05:13:10|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|5
1654751600000|2022-06-09 05:13:20|61.78|61.08|61.78|61.08|61.78|61.08|61.78|61.08|1
1654751610000|2022-06-09 05:13:30|61.79|61.09|61.78|61.08|61.79|61.09|61.77|61.07|4
1654751620000|2022-06-09 05:13:40|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|10
1654751630000|2022-06-09 05:13:50|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|8
1654751640000|2022-06-09 05:14:00|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|2
1654751650000|2022-06-09 05:14:10|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|8
1654751660000|2022-06-09 05:14:20|61.75|61.05|61.77|61.07|61.77|61.07|61.75|61.05|3
1654751670000|2022-06-09 05:14:30|61.76|61.06|61.76|61.06|61.76|61.06|61.76|61.06|1
1654751680000|2022-06-09 05:14:40|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|2
1654751690000|2022-06-09 05:14:50|61.77|61.07|61.76|61.06|61.78|61.08|61.76|61.06|4
1654751700000|2022-06-09 05:15:00|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|6
1654751710000|2022-06-09 05:15:10|61.77|61.07|61.78|61.08|61.78|61.08|61.76|61.06|4
1654751720000|2022-06-09 05:15:20|61.79|61.09|61.83|61.13|61.84|61.14|61.78|61.08|9
1654751730000|2022-06-09 05:15:30|61.82|61.12|61.86|61.16|61.86|61.16|61.82|61.12|9
1654751740000|2022-06-09 05:15:40|61.85|61.15|61.85|61.15|61.87|61.17|61.85|61.15|16
1654751750000|2022-06-09 05:15:50|61.86|61.16|61.86|61.16|61.87|61.17|61.86|61.16|7
1654751760000|2022-06-09 05:16:00|61.87|61.17|61.86|61.16|61.87|61.17|61.85|61.15|8
1654751770000|2022-06-09 05:16:10|61.85|61.15|61.82|61.12|61.86|61.16|61.81|61.11|13
1654751780000|2022-06-09 05:16:20|61.81|61.11|61.83|61.13|61.84|61.14|61.78|61.08|14
1654751790000|2022-06-09 05:16:30|61.82|61.12|61.84|61.14|61.84|61.14|61.82|61.12|7
1654751800000|2022-06-09 05:16:40|61.83|61.13|61.84|61.14|61.85|61.15|61.83|61.13|11
1654751810000|2022-06-09 05:16:50|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|4
1654751820000|2022-06-09 05:17:00|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|7
1654751830000|2022-06-09 05:17:10|61.84|61.14|61.81|61.11|61.84|61.14|61.79|61.09|8
1654751840000|2022-06-09 05:17:20|61.79|61.09|61.81|61.11|61.81|61.11|61.79|61.09|11
1654751850000|2022-06-09 05:17:30|61.78|61.08|61.81|61.11|61.82|61.12|61.76|61.06|26
1654751860000|2022-06-09 05:17:40|61.8|61.1|61.81|61.11|61.81|61.11|61.76|61.06|16
1654751870000|2022-06-09 05:17:50|61.8|61.1|61.79|61.09|61.81|61.11|61.75|61.05|8
1654751880000|2022-06-09 05:18:00|61.81|61.11|61.81|61.11|61.82|61.12|61.76|61.06|13
1654751890000|2022-06-09 05:18:10|61.79|61.09|61.8|61.1|61.82|61.12|61.79|61.09|17
1654751900000|2022-06-09 05:18:20|61.81|61.11|61.8|61.1|61.81|61.11|61.78|61.08|13
1654751910000|2022-06-09 05:18:30|61.81|61.11|61.81|61.11|61.81|61.11|61.78|61.08|12
1654751920000|2022-06-09 05:18:40|61.8|61.1|61.81|61.11|61.81|61.11|61.77|61.07|16
1654751930000|2022-06-09 05:18:50|61.8|61.1|61.81|61.11|61.81|61.11|61.78|61.08|20
1654751940000|2022-06-09 05:19:00|61.8|61.1|61.81|61.11|61.82|61.12|61.77|61.07|11
1654751950000|2022-06-09 05:19:10|61.82|61.12|61.8|61.1|61.82|61.12|61.8|61.1|5
1654751960000|2022-06-09 05:19:20|61.78|61.08|61.81|61.11|61.81|61.11|61.78|61.08|7
1654751970000|2022-06-09 05:19:30|61.8|61.1|61.82|61.12|61.82|61.12|61.78|61.08|14
1654751980000|2022-06-09 05:19:40|61.8|61.1|61.81|61.11|61.81|61.11|61.78|61.08|15
1654751990000|2022-06-09 05:19:50|61.8|61.1|61.8|61.1|61.81|61.11|61.78|61.08|18
1654752000000|2022-06-09 05:20:00|61.81|61.11|61.8|61.1|61.81|61.11|61.78|61.08|19
1654752010000|2022-06-09 05:20:10|61.79|61.09|61.78|61.08|61.81|61.11|61.78|61.08|17
1654752020000|2022-06-09 05:20:20|61.81|61.11|61.81|61.11|61.82|61.12|61.78|61.08|18
1654752030000|2022-06-09 05:20:30|61.82|61.12|61.81|61.11|61.82|61.12|61.78|61.08|10
1654752040000|2022-06-09 05:20:40|61.79|61.09|61.82|61.12|61.82|61.12|61.79|61.09|12
1654752050000|2022-06-09 05:20:50|61.83|61.13|61.83|61.13|61.84|61.14|61.82|61.12|5
1654752060000|2022-06-09 05:21:00|61.84|61.14|61.85|61.15|61.86|61.16|61.84|61.14|9
1654752070000|2022-06-09 05:21:10|61.84|61.14|61.85|61.15|61.86|61.16|61.84|61.14|4
1654752080000|2022-06-09 05:21:20|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|4
1654752100000|2022-06-09 05:21:40|61.82|61.12|61.82|61.12|61.82|61.12|61.82|61.12|1
1654752110000|2022-06-09 05:21:50|61.81|61.11|61.81|61.11|61.81|61.11|61.81|61.11|1
1654752120000|2022-06-09 05:22:00|61.78|61.08|61.81|61.11|61.81|61.11|61.78|61.08|4
1654752130000|2022-06-09 05:22:10|61.8|61.1|61.8|61.1|61.81|61.11|61.77|61.07|10
1654752140000|2022-06-09 05:22:20|61.81|61.11|61.8|61.1|61.81|61.11|61.76|61.06|14
1654752150000|2022-06-09 05:22:30|61.79|61.09|61.8|61.1|61.82|61.12|61.76|61.06|8
1654752160000|2022-06-09 05:22:40|61.81|61.11|61.78|61.08|61.82|61.12|61.77|61.07|18
1654752170000|2022-06-09 05:22:50|61.81|61.11|61.8|61.1|61.81|61.11|61.8|61.1|8
1654752180000|2022-06-09 05:23:00|61.81|61.11|61.81|61.11|61.81|61.11|61.8|61.1|3
1654752190000|2022-06-09 05:23:10|61.8|61.1|61.81|61.11|61.82|61.12|61.79|61.09|7
1654752200000|2022-06-09 05:23:20|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|2
1654752210000|2022-06-09 05:23:30|61.8|61.1|61.81|61.11|61.81|61.11|61.78|61.08|13
1654752220000|2022-06-09 05:23:40|61.8|61.1|61.82|61.12|61.83|61.13|61.8|61.1|15
1654752230000|2022-06-09 05:23:50|61.83|61.13|61.83|61.13|61.83|61.13|61.82|61.12|5
1654752250000|2022-06-09 05:24:10|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|4
1654752260000|2022-06-09 05:24:20|61.82|61.12|61.82|61.12|61.83|61.13|61.82|61.12|3
1654752270000|2022-06-09 05:24:30|61.83|61.13|61.83|61.13|61.84|61.14|61.82|61.12|6
1654752280000|2022-06-09 05:24:40|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|4
1654752290000|2022-06-09 05:24:50|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|4
1654752300000|2022-06-09 05:25:00|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|10
1654752310000|2022-06-09 05:25:10|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654752320000|2022-06-09 05:25:20|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|5
1654752330000|2022-06-09 05:25:30|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|8
1654752340000|2022-06-09 05:25:40|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|9
1654752350000|2022-06-09 05:25:50|61.84|61.14|61.82|61.12|61.85|61.15|61.82|61.12|9
1654752360000|2022-06-09 05:26:00|61.83|61.13|61.83|61.13|61.83|61.13|61.82|61.12|3
1654752370000|2022-06-09 05:26:10|61.82|61.12|61.83|61.13|61.84|61.14|61.82|61.12|10
1654752380000|2022-06-09 05:26:20|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|2
1654752390000|2022-06-09 05:26:30|61.85|61.15|61.84|61.14|61.85|61.15|61.83|61.13|12
1654752400000|2022-06-09 05:26:40|61.83|61.13|61.84|61.14|61.84|61.14|61.83|61.13|14
1654752410000|2022-06-09 05:26:50|61.83|61.13|61.83|61.13|61.84|61.14|61.82|61.12|7
1654752420000|2022-06-09 05:27:00|61.82|61.12|61.83|61.13|61.84|61.14|61.82|61.12|9
1654752430000|2022-06-09 05:27:10|61.84|61.14|61.82|61.12|61.84|61.14|61.82|61.12|5
1654752440000|2022-06-09 05:27:20|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|8
1654752450000|2022-06-09 05:27:30|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654752460000|2022-06-09 05:27:40|61.82|61.12|61.81|61.11|61.83|61.13|61.81|61.11|6
1654752470000|2022-06-09 05:27:50|61.8|61.1|61.8|61.1|61.81|61.11|61.78|61.08|9
1654752480000|2022-06-09 05:28:00|61.81|61.11|61.81|61.11|61.81|61.11|61.78|61.08|7
1654752490000|2022-06-09 05:28:10|61.8|61.1|61.8|61.1|61.81|61.11|61.79|61.09|17
1654752500000|2022-06-09 05:28:20|61.81|61.11|61.8|61.1|61.82|61.12|61.77|61.07|11
1654752510000|2022-06-09 05:28:30|61.81|61.11|61.81|61.11|61.81|61.11|61.81|61.11|1
1654752520000|2022-06-09 05:28:40|61.8|61.1|61.8|61.1|61.81|61.11|61.78|61.08|13
1654752530000|2022-06-09 05:28:50|61.82|61.12|61.81|61.11|61.82|61.12|61.78|61.08|11
1654752540000|2022-06-09 05:29:00|61.8|61.1|61.81|61.11|61.82|61.12|61.8|61.1|6
1654752550000|2022-06-09 05:29:10|61.8|61.1|61.81|61.11|61.82|61.12|61.8|61.1|5
1654752560000|2022-06-09 05:29:20|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|4
1654752570000|2022-06-09 05:29:30|61.78|61.08|61.81|61.11|61.81|61.11|61.78|61.08|2
1654752580000|2022-06-09 05:29:40|61.8|61.1|61.81|61.11|61.81|61.11|61.79|61.09|4
1654752590000|2022-06-09 05:29:50|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|2
1654752600000|2022-06-09 05:30:00|61.79|61.09|61.81|61.11|61.81|61.11|61.79|61.09|8
1654752610000|2022-06-09 05:30:10|61.83|61.13|61.81|61.11|61.84|61.14|61.81|61.11|12
1654752620000|2022-06-09 05:30:20|61.78|61.08|61.81|61.11|61.81|61.11|61.76|61.06|15
1654752630000|2022-06-09 05:30:30|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|2
1654752640000|2022-06-09 05:30:40|61.8|61.1|61.8|61.1|61.82|61.12|61.8|61.1|14
1654752650000|2022-06-09 05:30:50|61.81|61.11|61.81|61.11|61.82|61.12|61.8|61.1|17
1654752660000|2022-06-09 05:31:00|61.77|61.07|61.8|61.1|61.82|61.12|61.77|61.07|9
1654752670000|2022-06-09 05:31:10|61.81|61.11|61.8|61.1|61.82|61.12|61.76|61.06|17
1654752680000|2022-06-09 05:31:20|61.81|61.11|61.81|61.11|61.82|61.12|61.77|61.07|11
1654752690000|2022-06-09 05:31:30|61.8|61.1|61.81|61.11|61.82|61.12|61.8|61.1|8
1654752700000|2022-06-09 05:31:40|61.8|61.1|61.77|61.07|61.81|61.11|61.77|61.07|14
1654752710000|2022-06-09 05:31:50|61.8|61.1|61.8|61.1|61.81|61.11|61.77|61.07|13
1654752720000|2022-06-09 05:32:00|61.78|61.08|61.79|61.09|61.82|61.12|61.77|61.07|17
1654752730000|2022-06-09 05:32:10|61.82|61.12|61.81|61.11|61.82|61.12|61.8|61.1|8
1654752740000|2022-06-09 05:32:20|61.8|61.1|61.8|61.1|61.81|61.11|61.77|61.07|12
1654752750000|2022-06-09 05:32:30|61.81|61.11|61.81|61.11|61.82|61.12|61.78|61.08|12
1654752760000|2022-06-09 05:32:40|61.79|61.09|61.81|61.11|61.82|61.12|61.79|61.09|10
1654752770000|2022-06-09 05:32:50|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|4
1654752780000|2022-06-09 05:33:00|61.82|61.12|61.81|61.11|61.82|61.12|61.8|61.1|8
1654752790000|2022-06-09 05:33:10|61.82|61.12|61.81|61.11|61.82|61.12|61.8|61.1|8
1654752800000|2022-06-09 05:33:20|61.8|61.1|61.8|61.1|61.8|61.1|61.77|61.07|9
1654752810000|2022-06-09 05:33:30|61.81|61.11|61.8|61.1|61.81|61.11|61.78|61.08|5
1654752820000|2022-06-09 05:33:40|61.82|61.12|61.8|61.1|61.82|61.12|61.79|61.09|5
1654752830000|2022-06-09 05:33:50|61.81|61.11|61.81|61.11|61.81|61.11|61.79|61.09|6
1654752840000|2022-06-09 05:34:00|61.8|61.1|61.8|61.1|61.8|61.1|61.8|61.1|1
1654752850000|2022-06-09 05:34:10|61.82|61.12|61.8|61.1|61.82|61.12|61.78|61.08|12
1654752860000|2022-06-09 05:34:20|61.82|61.12|61.8|61.1|61.82|61.12|61.8|61.1|4
1654752870000|2022-06-09 05:34:30|61.81|61.11|61.78|61.08|61.82|61.12|61.78|61.08|7
1654752880000|2022-06-09 05:34:40|61.81|61.11|61.81|61.11|61.82|61.12|61.79|61.09|6
1654752890000|2022-06-09 05:34:50|61.79|61.09|61.81|61.11|61.82|61.12|61.79|61.09|8
1654752900000|2022-06-09 05:35:00|61.82|61.12|61.81|61.11|61.82|61.12|61.78|61.08|8
1654752910000|2022-06-09 05:35:10|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|2
1654752920000|2022-06-09 05:35:20|61.8|61.1|61.79|61.09|61.82|61.12|61.79|61.09|11
1654752930000|2022-06-09 05:35:30|61.81|61.11|61.81|61.11|61.82|61.12|61.79|61.09|5
1654752940000|2022-06-09 05:35:40|61.79|61.09|61.81|61.11|61.81|61.11|61.79|61.09|2
1654752950000|2022-06-09 05:35:50|61.79|61.09|61.82|61.12|61.82|61.12|61.79|61.09|3
1654752960000|2022-06-09 05:36:00|61.81|61.11|61.81|61.11|61.82|61.12|61.8|61.1|9
1654752970000|2022-06-09 05:36:10|61.8|61.1|61.84|61.14|61.85|61.15|61.8|61.1|9
1654752980000|2022-06-09 05:36:20|61.85|61.15|61.85|61.15|61.86|61.16|61.82|61.12|21
1654752990000|2022-06-09 05:36:30|61.84|61.14|61.82|61.12|61.85|61.15|61.82|61.12|8
1654753000000|2022-06-09 05:36:40|61.83|61.13|61.83|61.13|61.83|61.13|61.82|61.12|3
1654753010000|2022-06-09 05:36:50|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|4
1654753020000|2022-06-09 05:37:00|61.82|61.12|61.81|61.11|61.82|61.12|61.79|61.09|5
1654753030000|2022-06-09 05:37:10|61.79|61.09|61.81|61.11|61.81|61.11|61.79|61.09|2
1654753040000|2022-06-09 05:37:20|61.8|61.1|61.79|61.09|61.81|61.11|61.79|61.09|9
1654753050000|2022-06-09 05:37:30|61.82|61.12|61.79|61.09|61.82|61.12|61.79|61.09|4
1654753060000|2022-06-09 05:37:40|61.82|61.12|61.8|61.1|61.82|61.12|61.77|61.07|13
1654753070000|2022-06-09 05:37:50|61.79|61.09|61.8|61.1|61.81|61.11|61.77|61.07|9
1654753080000|2022-06-09 05:38:00|61.81|61.11|61.8|61.1|61.81|61.11|61.8|61.1|4
1654753090000|2022-06-09 05:38:10|61.81|61.11|61.8|61.1|61.81|61.11|61.78|61.08|6
1654753100000|2022-06-09 05:38:20|61.81|61.11|61.8|61.1|61.81|61.11|61.79|61.09|6
1654753110000|2022-06-09 05:38:30|61.81|61.11|61.81|61.11|61.81|61.11|61.79|61.09|3
1654753120000|2022-06-09 05:38:40|61.82|61.12|61.82|61.12|61.82|61.12|61.8|61.1|4
1654753130000|2022-06-09 05:38:50|61.8|61.1|61.81|61.11|61.82|61.12|61.8|61.1|4
1654753140000|2022-06-09 05:39:00|61.77|61.07|61.81|61.11|61.81|61.11|61.77|61.07|2
1654753160000|2022-06-09 05:39:20|61.8|61.1|61.82|61.12|61.83|61.13|61.8|61.1|5
1654753170000|2022-06-09 05:39:30|61.83|61.13|61.82|61.12|61.83|61.13|61.81|61.11|6
1654753200000|2022-06-09 05:40:00|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654753210000|2022-06-09 05:40:10|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|9
1654753220000|2022-06-09 05:40:20|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|7
1654753230000|2022-06-09 05:40:30|61.82|61.12|61.84|61.14|61.84|61.14|61.82|61.12|5
1654753240000|2022-06-09 05:40:40|61.83|61.13|61.82|61.12|61.84|61.14|61.82|61.12|6
1654753250000|2022-06-09 05:40:50|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|4
1654753260000|2022-06-09 05:41:00|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|8
1654753270000|2022-06-09 05:41:10|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|2
1654753290000|2022-06-09 05:41:30|61.81|61.11|61.81|61.11|61.82|61.12|61.78|61.08|11
1654753300000|2022-06-09 05:41:40|61.8|61.1|61.8|61.1|61.87|61.17|61.8|61.1|7
1654753310000|2022-06-09 05:41:50|61.81|61.11|61.81|61.11|61.82|61.12|61.8|61.1|7
1654753320000|2022-06-09 05:42:00|61.82|61.12|61.82|61.12|61.82|61.12|61.8|61.1|8
1654753330000|2022-06-09 05:42:10|61.81|61.11|61.82|61.12|61.87|61.17|61.81|61.11|10
1654753340000|2022-06-09 05:42:20|61.83|61.13|61.83|61.13|61.83|61.13|61.82|61.12|3
1654753350000|2022-06-09 05:42:30|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|6
1654753360000|2022-06-09 05:42:40|61.82|61.12|61.82|61.12|61.82|61.12|61.8|61.1|6
1654753370000|2022-06-09 05:42:50|61.81|61.11|61.81|61.11|61.82|61.12|61.8|61.1|7
1654753380000|2022-06-09 05:43:00|61.82|61.12|61.83|61.13|61.83|61.13|61.81|61.11|10
1654753390000|2022-06-09 05:43:10|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654753400000|2022-06-09 05:43:20|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|14
1654753410000|2022-06-09 05:43:30|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|6
1654753420000|2022-06-09 05:43:40|61.82|61.12|61.82|61.12|61.85|61.15|61.81|61.11|11
1654753430000|2022-06-09 05:43:50|61.81|61.11|61.81|61.11|61.82|61.12|61.81|61.11|5
1654753440000|2022-06-09 05:44:00|61.8|61.1|61.8|61.1|61.8|61.1|61.77|61.07|3
1654753450000|2022-06-09 05:44:10|61.79|61.09|61.83|61.13|61.83|61.13|61.79|61.09|10
1654753460000|2022-06-09 05:44:20|61.82|61.12|61.78|61.08|61.82|61.12|61.77|61.07|13
1654753470000|2022-06-09 05:44:30|61.76|61.06|61.8|61.1|61.81|61.11|61.76|61.06|7
1654753480000|2022-06-09 05:44:40|61.79|61.09|61.81|61.11|61.81|61.11|61.79|61.09|6
1654753490000|2022-06-09 05:44:50|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|2
1654753500000|2022-06-09 05:45:00|61.8|61.1|61.82|61.12|61.83|61.13|61.8|61.1|7
1654753510000|2022-06-09 05:45:10|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|8
1654753520000|2022-06-09 05:45:20|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654753530000|2022-06-09 05:45:30|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|8
1654753540000|2022-06-09 05:45:40|61.82|61.12|61.83|61.13|61.84|61.14|61.82|61.12|4
1654753550000|2022-06-09 05:45:50|61.84|61.14|61.82|61.12|61.84|61.14|61.82|61.12|5
1654753560000|2022-06-09 05:46:00|61.81|61.11|61.81|61.11|61.82|61.12|61.79|61.09|9
1654753570000|2022-06-09 05:46:10|61.79|61.09|61.81|61.11|61.82|61.12|61.77|61.07|17
1654753580000|2022-06-09 05:46:20|61.8|61.1|61.82|61.12|61.82|61.12|61.76|61.06|16
1654753590000|2022-06-09 05:46:30|61.75|61.05|61.8|61.1|61.82|61.12|61.75|61.05|13
1654753600000|2022-06-09 05:46:40|61.79|61.09|61.8|61.1|61.82|61.12|61.79|61.09|10
1654753610000|2022-06-09 05:46:50|61.78|61.08|61.8|61.1|61.8|61.1|61.78|61.08|6
1654753620000|2022-06-09 05:47:00|61.79|61.09|61.81|61.11|61.82|61.12|61.77|61.07|18
1654753630000|2022-06-09 05:47:10|61.8|61.1|61.8|61.1|61.82|61.12|61.77|61.07|7
1654753640000|2022-06-09 05:47:20|61.79|61.09|61.81|61.11|61.81|61.11|61.77|61.07|13
1654753650000|2022-06-09 05:47:30|61.76|61.06|61.81|61.11|61.81|61.11|61.76|61.06|4
1654753660000|2022-06-09 05:47:40|61.76|61.06|61.81|61.11|61.81|61.11|61.76|61.06|8
1654753670000|2022-06-09 05:47:50|61.79|61.09|61.84|61.14|61.84|61.14|61.79|61.09|8
1654753680000|2022-06-09 05:48:00|61.85|61.15|61.83|61.13|61.85|61.15|61.82|61.12|10
1654753690000|2022-06-09 05:48:10|61.84|61.14|61.83|61.13|61.84|61.14|61.82|61.12|9
1654753700000|2022-06-09 05:48:20|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|2
1654753710000|2022-06-09 05:48:30|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|4
1654753730000|2022-06-09 05:48:50|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|6
1654753740000|2022-06-09 05:49:00|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|2
1654753760000|2022-06-09 05:49:20|61.82|61.12|61.82|61.12|61.83|61.13|61.81|61.11|9
1654753770000|2022-06-09 05:49:30|61.8|61.1|61.82|61.12|61.82|61.12|61.8|61.1|2
1654753780000|2022-06-09 05:49:40|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|12
1654753790000|2022-06-09 05:49:50|61.83|61.13|61.83|61.13|61.83|61.13|61.81|61.11|9
1654753800000|2022-06-09 05:50:00|61.82|61.12|61.84|61.14|61.84|61.14|61.82|61.12|5
1654753810000|2022-06-09 05:50:10|61.85|61.15|61.85|61.15|61.85|61.15|61.85|61.15|1
1654753820000|2022-06-09 05:50:20|61.84|61.14|61.83|61.13|61.85|61.15|61.83|61.13|14
1654753830000|2022-06-09 05:50:30|61.82|61.12|61.84|61.14|61.84|61.14|61.82|61.12|5
1654753860000|2022-06-09 05:51:00|61.83|61.13|61.84|61.14|61.84|61.14|61.83|61.13|4
1654753880000|2022-06-09 05:51:20|61.85|61.15|61.86|61.16|61.86|61.16|61.84|61.14|17
1654753890000|2022-06-09 05:51:30|61.85|61.15|61.86|61.16|61.86|61.16|61.84|61.14|7
1654753900000|2022-06-09 05:51:40|61.85|61.15|61.86|61.16|61.86|61.16|61.84|61.14|9
1654753910000|2022-06-09 05:51:50|61.85|61.15|61.86|61.16|61.86|61.16|61.85|61.15|8
1654753920000|2022-06-09 05:52:00|61.85|61.15|61.85|61.15|61.86|61.16|61.84|61.14|9
1654753940000|2022-06-09 05:52:20|61.86|61.16|61.85|61.15|61.86|61.16|61.85|61.15|2
1654753950000|2022-06-09 05:52:30|61.87|61.17|61.86|61.16|61.87|61.17|61.86|61.16|6
1654753960000|2022-06-09 05:52:40|61.87|61.17|61.86|61.16|61.87|61.17|61.86|61.16|10
1654753970000|2022-06-09 05:52:50|61.87|61.17|61.84|61.14|61.87|61.17|61.84|61.14|7
1654753980000|2022-06-09 05:53:00|61.85|61.15|61.86|61.16|61.86|61.16|61.84|61.14|6
1654753990000|2022-06-09 05:53:10|61.87|61.17|61.85|61.15|61.87|61.17|61.85|61.15|7
1654754010000|2022-06-09 05:53:30|61.84|61.14|61.81|61.11|61.84|61.14|61.81|61.11|6
1654754020000|2022-06-09 05:53:40|61.8|61.1|61.81|61.11|61.83|61.13|61.8|61.1|9
1654754030000|2022-06-09 05:53:50|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|6
1654754040000|2022-06-09 05:54:00|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|6
1654754050000|2022-06-09 05:54:10|61.8|61.1|61.76|61.06|61.81|61.11|61.76|61.06|16
1654754060000|2022-06-09 05:54:20|61.77|61.07|61.78|61.08|61.78|61.08|61.75|61.05|16
1654754070000|2022-06-09 05:54:30|61.77|61.07|61.79|61.09|61.79|61.09|61.77|61.07|9
1654754080000|2022-06-09 05:54:40|61.78|61.08|61.78|61.08|61.79|61.09|61.77|61.07|21
1654754090000|2022-06-09 05:54:50|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|2
1654754100000|2022-06-09 05:55:00|61.77|61.07|61.78|61.08|61.79|61.09|61.77|61.07|10
1654754110000|2022-06-09 05:55:10|61.79|61.09|61.79|61.09|61.79|61.09|61.77|61.07|11
1654754120000|2022-06-09 05:55:20|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|7
1654754130000|2022-06-09 05:55:30|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|3
1654754140000|2022-06-09 05:55:40|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|6
1654754150000|2022-06-09 05:55:50|61.8|61.1|61.82|61.12|61.84|61.14|61.79|61.09|8
1654754160000|2022-06-09 05:56:00|61.81|61.11|61.82|61.12|61.82|61.12|61.81|61.11|2
1654754170000|2022-06-09 05:56:10|61.83|61.13|61.82|61.12|61.83|61.13|61.81|61.11|12
1654754180000|2022-06-09 05:56:20|61.81|61.11|61.81|61.11|61.82|61.12|61.81|61.11|3
1654754190000|2022-06-09 05:56:30|61.79|61.09|61.83|61.13|61.83|61.13|61.79|61.09|8
1654754200000|2022-06-09 05:56:40|61.84|61.14|61.81|61.11|61.84|61.14|61.81|61.11|8
1654754210000|2022-06-09 05:56:50|61.82|61.12|61.82|61.12|61.82|61.12|61.8|61.1|19
1654754220000|2022-06-09 05:57:00|61.81|61.11|61.83|61.13|61.83|61.13|61.8|61.1|17
1654754230000|2022-06-09 05:57:10|61.84|61.14|61.83|61.13|61.84|61.14|61.82|61.12|6
1654754240000|2022-06-09 05:57:20|61.82|61.12|61.83|61.13|61.83|61.13|61.81|61.11|12
1654754250000|2022-06-09 05:57:30|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|6
1654754260000|2022-06-09 05:57:40|61.82|61.12|61.82|61.12|61.83|61.13|61.82|61.12|7
1654754270000|2022-06-09 05:57:50|61.83|61.13|61.82|61.12|61.83|61.13|61.81|61.11|11
1654754280000|2022-06-09 05:58:00|61.81|61.11|61.83|61.13|61.83|61.13|61.81|61.11|9
1654754290000|2022-06-09 05:58:10|61.82|61.12|61.84|61.14|61.84|61.14|61.82|61.12|5
1654754300000|2022-06-09 05:58:20|61.83|61.13|61.84|61.14|61.84|61.14|61.83|61.13|4
1654754310000|2022-06-09 05:58:30|61.83|61.13|61.78|61.08|61.83|61.13|61.78|61.08|5
1654754320000|2022-06-09 05:58:40|61.77|61.07|61.78|61.08|61.79|61.09|61.77|61.07|9
1654754330000|2022-06-09 05:58:50|61.77|61.07|61.77|61.07|61.77|61.07|61.77|61.07|1
1654754340000|2022-06-09 05:59:00|61.78|61.08|61.78|61.08|61.78|61.08|61.78|61.08|1
1654754360000|2022-06-09 05:59:20|61.77|61.07|61.76|61.06|61.78|61.08|61.75|61.05|10
1654754370000|2022-06-09 05:59:30|61.75|61.05|61.73|61.03|61.76|61.06|61.73|61.03|11
1654754380000|2022-06-09 05:59:40|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|12
1654754390000|2022-06-09 05:59:50|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|9
1654754400000|2022-06-09 06:00:00|61.75|61.05|61.78|61.08|61.79|61.09|61.75|61.05|5
1654754410000|2022-06-09 06:00:10|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|9
1654754420000|2022-06-09 06:00:20|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|6
1654754430000|2022-06-09 06:00:30|61.78|61.08|61.82|61.12|61.82|61.12|61.78|61.08|6
1654754440000|2022-06-09 06:00:40|61.81|61.11|61.77|61.07|61.82|61.12|61.77|61.07|10
1654754450000|2022-06-09 06:00:50|61.78|61.08|61.76|61.06|61.78|61.08|61.76|61.06|3
1654754460000|2022-06-09 06:01:00|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|2
1654754470000|2022-06-09 06:01:10|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|3
1654754480000|2022-06-09 06:01:20|61.74|61.04|61.76|61.06|61.77|61.07|61.74|61.04|7
1654754490000|2022-06-09 06:01:30|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|10
1654754500000|2022-06-09 06:01:40|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|4
1654754510000|2022-06-09 06:01:50|61.77|61.07|61.78|61.08|61.82|61.12|61.77|61.07|15
1654754520000|2022-06-09 06:02:00|61.77|61.07|61.81|61.11|61.81|61.11|61.77|61.07|8
1654754530000|2022-06-09 06:02:10|61.82|61.12|61.82|61.12|61.82|61.12|61.81|61.11|5
1654754540000|2022-06-09 06:02:20|61.83|61.13|61.82|61.12|61.83|61.13|61.81|61.11|6
1654754550000|2022-06-09 06:02:30|61.81|61.11|61.82|61.12|61.83|61.13|61.81|61.11|10
1654754560000|2022-06-09 06:02:40|61.83|61.13|61.83|61.13|61.83|61.13|61.82|61.12|9
1654754570000|2022-06-09 06:02:50|61.82|61.12|61.82|61.12|61.83|61.13|61.81|61.11|13
1654754580000|2022-06-09 06:03:00|61.81|61.11|61.78|61.08|61.82|61.12|61.78|61.08|11
1654754590000|2022-06-09 06:03:10|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|5
1654754600000|2022-06-09 06:03:20|61.78|61.08|61.8|61.1|61.8|61.1|61.78|61.08|8
1654754610000|2022-06-09 06:03:30|61.81|61.11|61.81|61.11|61.81|61.11|61.79|61.09|13
1654754620000|2022-06-09 06:03:40|61.82|61.12|61.82|61.12|61.83|61.13|61.82|61.12|7
1654754630000|2022-06-09 06:03:50|61.83|61.13|61.82|61.12|61.83|61.13|61.81|61.11|4
1654754640000|2022-06-09 06:04:00|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|10
1654754650000|2022-06-09 06:04:10|61.83|61.13|61.84|61.14|61.84|61.14|61.82|61.12|10
1654754660000|2022-06-09 06:04:20|61.83|61.13|61.82|61.12|61.84|61.14|61.81|61.11|10
1654754670000|2022-06-09 06:04:30|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|2
1654754680000|2022-06-09 06:04:40|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|2
1654754690000|2022-06-09 06:04:50|61.81|61.11|61.83|61.13|61.83|61.13|61.81|61.11|5
1654754700000|2022-06-09 06:05:00|61.82|61.12|61.82|61.12|61.82|61.12|61.82|61.12|1
1654754720000|2022-06-09 06:05:20|61.83|61.13|61.81|61.11|61.83|61.13|61.81|61.11|9
1654754730000|2022-06-09 06:05:30|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654754740000|2022-06-09 06:05:40|61.82|61.12|61.82|61.12|61.82|61.12|61.82|61.12|1
1654754750000|2022-06-09 06:05:50|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654754760000|2022-06-09 06:06:00|61.82|61.12|61.82|61.12|61.83|61.13|61.82|61.12|3
1654754770000|2022-06-09 06:06:10|61.83|61.13|61.83|61.13|61.83|61.13|61.82|61.12|3
1654754780000|2022-06-09 06:06:20|61.82|61.12|61.82|61.12|61.83|61.13|61.81|61.11|5
1654754790000|2022-06-09 06:06:30|61.81|61.11|61.82|61.12|61.82|61.12|61.81|61.11|12
1654754800000|2022-06-09 06:06:40|61.81|61.11|61.81|61.11|61.83|61.13|61.81|61.11|13
1654754810000|2022-06-09 06:06:50|61.8|61.1|61.81|61.11|61.86|61.16|61.8|61.1|11
1654754820000|2022-06-09 06:07:00|61.86|61.16|61.79|61.09|61.86|61.16|61.78|61.08|11
1654754830000|2022-06-09 06:07:10|61.78|61.08|61.78|61.08|61.79|61.09|61.77|61.07|9
1654754840000|2022-06-09 06:07:20|61.79|61.09|61.79|61.09|61.79|61.09|61.77|61.07|14
1654754850000|2022-06-09 06:07:30|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|3
1654754860000|2022-06-09 06:07:40|61.77|61.07|61.75|61.05|61.77|61.07|61.74|61.04|9
1654754870000|2022-06-09 06:07:50|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|3
1654754880000|2022-06-09 06:08:00|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|16
1654754890000|2022-06-09 06:08:10|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|3
1654754900000|2022-06-09 06:08:20|61.76|61.06|61.79|61.09|61.79|61.09|61.76|61.06|4
1654754910000|2022-06-09 06:08:30|61.77|61.07|61.78|61.08|61.79|61.09|61.77|61.07|10
1654754920000|2022-06-09 06:08:40|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|2
1654754930000|2022-06-09 06:08:50|61.79|61.09|61.77|61.07|61.79|61.09|61.77|61.07|3
1654754940000|2022-06-09 06:09:00|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|9
1654754950000|2022-06-09 06:09:10|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|4
1654754960000|2022-06-09 06:09:20|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|2
1654754980000|2022-06-09 06:09:40|61.79|61.09|61.79|61.09|61.79|61.09|61.77|61.07|7
1654754990000|2022-06-09 06:09:50|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|3
1654755000000|2022-06-09 06:10:00|61.79|61.09|61.77|61.07|61.79|61.09|61.77|61.07|3
1654755010000|2022-06-09 06:10:10|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|3
1654755020000|2022-06-09 06:10:20|61.79|61.09|61.79|61.09|61.81|61.11|61.78|61.08|6
1654755030000|2022-06-09 06:10:30|61.78|61.08|61.78|61.08|61.78|61.08|61.76|61.06|9
1654755040000|2022-06-09 06:10:40|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|2
1654755050000|2022-06-09 06:10:50|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|2
1654755060000|2022-06-09 06:11:00|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|15
1654755070000|2022-06-09 06:11:10|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|8
1654755080000|2022-06-09 06:11:20|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|5
1654755090000|2022-06-09 06:11:30|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|3
1654755100000|2022-06-09 06:11:40|61.78|61.08|61.79|61.09|61.8|61.1|61.78|61.08|6
1654755110000|2022-06-09 06:11:50|61.8|61.1|61.83|61.13|61.84|61.14|61.79|61.09|10
1654755120000|2022-06-09 06:12:00|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654755130000|2022-06-09 06:12:10|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|4
1654755150000|2022-06-09 06:12:30|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654755160000|2022-06-09 06:12:40|61.81|61.11|61.83|61.13|61.83|61.13|61.81|61.11|5
1654755170000|2022-06-09 06:12:50|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654755180000|2022-06-09 06:13:00|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654755190000|2022-06-09 06:13:10|61.82|61.12|61.82|61.12|61.82|61.12|61.82|61.12|1
1654755200000|2022-06-09 06:13:20|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654755220000|2022-06-09 06:13:40|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|9
1654755230000|2022-06-09 06:13:50|61.83|61.13|61.84|61.14|61.85|61.15|61.83|61.13|8
1654755240000|2022-06-09 06:14:00|61.85|61.15|61.85|61.15|61.86|61.16|61.84|61.14|6
1654755280000|2022-06-09 06:14:40|61.86|61.16|61.86|61.16|61.86|61.16|61.85|61.15|5
1654755290000|2022-06-09 06:14:50|61.85|61.15|61.86|61.16|61.86|61.16|61.85|61.15|4
1654755300000|2022-06-09 06:15:00|61.85|61.15|61.85|61.15|61.86|61.16|61.84|61.14|5
1654755310000|2022-06-09 06:15:10|61.86|61.16|61.86|61.16|61.86|61.16|61.85|61.15|3
1654755330000|2022-06-09 06:15:30|61.87|61.17|61.86|61.16|61.87|61.17|61.86|61.16|2
1654755340000|2022-06-09 06:15:40|61.85|61.15|61.87|61.17|61.87|61.17|61.85|61.15|5
1654755350000|2022-06-09 06:15:50|61.86|61.16|61.84|61.14|61.86|61.16|61.84|61.14|7
1654755360000|2022-06-09 06:16:00|61.85|61.15|61.83|61.13|61.86|61.16|61.83|61.13|9
1654755370000|2022-06-09 06:16:10|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|6
1654755380000|2022-06-09 06:16:20|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|6
1654755400000|2022-06-09 06:16:40|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|5
1654755410000|2022-06-09 06:16:50|61.85|61.15|61.85|61.15|61.85|61.15|61.83|61.13|5
1654755420000|2022-06-09 06:17:00|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|10
1654755430000|2022-06-09 06:17:10|61.84|61.14|61.85|61.15|61.85|61.15|61.83|61.13|9
1654755440000|2022-06-09 06:17:20|61.84|61.14|61.83|61.13|61.85|61.15|61.83|61.13|10
1654755450000|2022-06-09 06:17:30|61.85|61.15|61.77|61.07|61.85|61.15|61.76|61.06|7
1654755460000|2022-06-09 06:17:40|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|7
1654755470000|2022-06-09 06:17:50|61.77|61.07|61.79|61.09|61.79|61.09|61.77|61.07|5
1654755480000|2022-06-09 06:18:00|61.78|61.08|61.76|61.06|61.79|61.09|61.76|61.06|9
1654755490000|2022-06-09 06:18:10|61.77|61.07|61.77|61.07|61.78|61.08|61.75|61.05|12
1654755500000|2022-06-09 06:18:20|61.76|61.06|61.72|61.02|61.77|61.07|61.72|61.02|9
1654755510000|2022-06-09 06:18:30|61.73|61.03|61.72|61.02|61.73|61.03|61.72|61.02|8
1654755520000|2022-06-09 06:18:40|61.73|61.03|61.72|61.02|61.73|61.03|61.72|61.02|4
1654755530000|2022-06-09 06:18:50|61.73|61.03|61.73|61.03|61.77|61.07|61.72|61.02|8
1654755540000|2022-06-09 06:19:00|61.77|61.07|61.73|61.03|61.77|61.07|61.73|61.03|6
1654755550000|2022-06-09 06:19:10|61.74|61.04|61.73|61.03|61.74|61.04|61.72|61.02|14
1654755560000|2022-06-09 06:19:20|61.74|61.04|61.74|61.04|61.77|61.07|61.72|61.02|11
1654755570000|2022-06-09 06:19:30|61.73|61.03|61.73|61.03|61.77|61.07|61.72|61.02|22
1654755580000|2022-06-09 06:19:40|61.72|61.02|61.74|61.04|61.74|61.04|61.72|61.02|5
1654755590000|2022-06-09 06:19:50|61.73|61.03|61.77|61.07|61.77|61.07|61.72|61.02|20
1654755600000|2022-06-09 06:20:00|61.72|61.02|61.69|60.99|61.77|61.07|61.68|60.98|11
1654755610000|2022-06-09 06:20:10|61.68|60.98|61.69|60.99|61.7|61|61.68|60.98|12
1654755620000|2022-06-09 06:20:20|61.68|60.98|61.73|61.03|61.73|61.03|61.68|60.98|6
1654755630000|2022-06-09 06:20:30|61.71|61.01|61.71|61.01|61.73|61.03|61.71|61.01|10
1654755640000|2022-06-09 06:20:40|61.73|61.03|61.74|61.04|61.74|61.04|61.72|61.02|10
1654755650000|2022-06-09 06:20:50|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|12
1654755660000|2022-06-09 06:21:00|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|11
1654755670000|2022-06-09 06:21:10|61.76|61.06|61.76|61.06|61.76|61.06|61.74|61.04|13
1654755680000|2022-06-09 06:21:20|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|9
1654755690000|2022-06-09 06:21:30|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|8
1654755700000|2022-06-09 06:21:40|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|6
1654755710000|2022-06-09 06:21:50|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|3
1654755720000|2022-06-09 06:22:00|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|4
1654755730000|2022-06-09 06:22:10|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|7
1654755750000|2022-06-09 06:22:30|61.78|61.08|61.76|61.06|61.78|61.08|61.76|61.06|5
1654755760000|2022-06-09 06:22:40|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|4
1654755770000|2022-06-09 06:22:50|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|9
1654755780000|2022-06-09 06:23:00|61.76|61.06|61.74|61.04|61.77|61.07|61.74|61.04|4
1654755790000|2022-06-09 06:23:10|61.75|61.05|61.73|61.03|61.75|61.05|61.73|61.03|5
1654755800000|2022-06-09 06:23:20|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|5
1654755810000|2022-06-09 06:23:30|61.73|61.03|61.73|61.03|61.75|61.05|61.73|61.03|7
1654755820000|2022-06-09 06:23:40|61.75|61.05|61.75|61.05|61.76|61.06|61.73|61.03|6
1654755830000|2022-06-09 06:23:50|61.76|61.06|61.76|61.06|61.77|61.07|61.76|61.06|7
1654755840000|2022-06-09 06:24:00|61.74|61.04|61.72|61.02|61.74|61.04|61.72|61.02|3
1654755850000|2022-06-09 06:24:10|61.73|61.03|61.73|61.03|61.74|61.04|61.72|61.02|6
1654755860000|2022-06-09 06:24:20|61.74|61.04|61.74|61.04|61.74|61.04|61.74|61.04|1
1654755870000|2022-06-09 06:24:30|61.73|61.03|61.73|61.03|61.73|61.03|61.72|61.02|3
1654755880000|2022-06-09 06:24:40|61.72|61.02|61.73|61.03|61.73|61.03|61.72|61.02|2
1654755890000|2022-06-09 06:24:50|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|2
1654755900000|2022-06-09 06:25:00|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|4
1654755910000|2022-06-09 06:25:10|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|3
1654755920000|2022-06-09 06:25:20|61.75|61.05|61.77|61.07|61.77|61.07|61.75|61.05|7
1654755930000|2022-06-09 06:25:30|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|2
1654755940000|2022-06-09 06:25:40|61.76|61.06|61.74|61.04|61.76|61.06|61.74|61.04|9
1654755950000|2022-06-09 06:25:50|61.75|61.05|61.77|61.07|61.77|61.07|61.74|61.04|10
1654755960000|2022-06-09 06:26:00|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|7
1654755970000|2022-06-09 06:26:10|61.77|61.07|61.76|61.06|61.78|61.08|61.74|61.04|10
1654755980000|2022-06-09 06:26:20|61.75|61.05|61.73|61.03|61.76|61.06|61.73|61.03|9
1654755990000|2022-06-09 06:26:30|61.74|61.04|61.74|61.04|61.74|61.04|61.73|61.03|3
1654756000000|2022-06-09 06:26:40|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|4
1654756010000|2022-06-09 06:26:50|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|2
1654756030000|2022-06-09 06:27:10|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|8
1654756040000|2022-06-09 06:27:20|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|12
1654756050000|2022-06-09 06:27:30|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|14
1654756060000|2022-06-09 06:27:40|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|18
1654756070000|2022-06-09 06:27:50|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|21
1654756080000|2022-06-09 06:28:00|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|8
1654756090000|2022-06-09 06:28:10|61.74|61.04|61.76|61.06|61.77|61.07|61.74|61.04|9
1654756110000|2022-06-09 06:28:30|61.75|61.05|61.76|61.06|61.77|61.07|61.75|61.05|8
1654756120000|2022-06-09 06:28:40|61.77|61.07|61.77|61.07|61.77|61.07|61.76|61.06|3
1654756130000|2022-06-09 06:28:50|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|4
1654756140000|2022-06-09 06:29:00|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|3
1654756150000|2022-06-09 06:29:10|61.75|61.05|61.77|61.07|61.77|61.07|61.75|61.05|3
1654756160000|2022-06-09 06:29:20|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|8
1654756170000|2022-06-09 06:29:30|61.78|61.08|61.76|61.06|61.78|61.08|61.76|61.06|5
1654756190000|2022-06-09 06:29:50|61.75|61.05|61.76|61.06|61.77|61.07|61.75|61.05|6
1654756200000|2022-06-09 06:30:00|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|12
1654756210000|2022-06-09 06:30:10|61.75|61.05|61.75|61.05|61.75|61.05|61.75|61.05|1
1654756230000|2022-06-09 06:30:30|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|6
1654756240000|2022-06-09 06:30:40|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|2
1654756250000|2022-06-09 06:30:50|61.74|61.04|61.74|61.04|61.75|61.05|61.73|61.03|7
1654756260000|2022-06-09 06:31:00|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|6
1654756280000|2022-06-09 06:31:20|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|2
1654756290000|2022-06-09 06:31:30|61.73|61.03|61.73|61.03|61.73|61.03|61.71|61.01|4
1654756300000|2022-06-09 06:31:40|61.72|61.02|61.68|60.98|61.73|61.03|61.68|60.98|14
1654756310000|2022-06-09 06:31:50|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|3
1654756320000|2022-06-09 06:32:00|61.7|61|61.7|61|61.7|61|61.69|60.99|3
1654756330000|2022-06-09 06:32:10|61.69|60.99|61.69|60.99|61.7|61|61.68|60.98|9
1654756340000|2022-06-09 06:32:20|61.7|61|61.7|61|61.7|61|61.68|60.98|6
1654756350000|2022-06-09 06:32:30|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|5
1654756360000|2022-06-09 06:32:40|61.7|61|61.7|61|61.7|61|61.69|60.99|5
1654756370000|2022-06-09 06:32:50|61.71|61.01|61.7|61|61.71|61.01|61.69|60.99|6
1654756380000|2022-06-09 06:33:00|61.69|60.99|61.69|60.99|61.69|60.99|61.69|60.99|1
1654756410000|2022-06-09 06:33:30|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|2
1654756420000|2022-06-09 06:33:40|61.68|60.98|61.68|60.98|61.68|60.98|61.68|60.98|1
1654756430000|2022-06-09 06:33:50|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|2
1654756440000|2022-06-09 06:34:00|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|5
1654756450000|2022-06-09 06:34:10|61.7|61|61.68|60.98|61.7|61|61.68|60.98|11
1654756460000|2022-06-09 06:34:20|61.7|61|61.69|60.99|61.7|61|61.69|60.99|4
1654756470000|2022-06-09 06:34:30|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|6
1654756480000|2022-06-09 06:34:40|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|14
1654756490000|2022-06-09 06:34:50|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|14
1654756500000|2022-06-09 06:35:00|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|10
1654756510000|2022-06-09 06:35:10|61.68|60.98|61.7|61|61.71|61.01|61.68|60.98|11
1654756520000|2022-06-09 06:35:20|61.71|61.01|61.71|61.01|61.71|61.01|61.69|60.99|16
1654756530000|2022-06-09 06:35:30|61.7|61|61.72|61.02|61.72|61.02|61.69|60.99|19
1654756540000|2022-06-09 06:35:40|61.71|61.01|61.72|61.02|61.72|61.02|61.7|61|3
1654756550000|2022-06-09 06:35:50|61.7|61|61.7|61|61.7|61|61.7|61|1
1654756560000|2022-06-09 06:36:00|61.72|61.02|61.75|61.05|61.75|61.05|61.7|61|7
1654756570000|2022-06-09 06:36:10|61.76|61.06|61.75|61.05|61.76|61.06|61.74|61.04|10
1654756580000|2022-06-09 06:36:20|61.76|61.06|61.76|61.06|61.76|61.06|61.73|61.03|11
1654756590000|2022-06-09 06:36:30|61.75|61.05|61.75|61.05|61.76|61.06|61.73|61.03|11
1654756600000|2022-06-09 06:36:40|61.74|61.04|61.76|61.06|61.76|61.06|61.74|61.04|8
1654756610000|2022-06-09 06:36:50|61.75|61.05|61.74|61.04|61.76|61.06|61.74|61.04|6
1654756620000|2022-06-09 06:37:00|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|6
1654756630000|2022-06-09 06:37:10|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|8
1654756640000|2022-06-09 06:37:20|61.76|61.06|61.75|61.05|61.76|61.06|61.74|61.04|4
1654756650000|2022-06-09 06:37:30|61.74|61.04|61.75|61.05|61.76|61.06|61.74|61.04|10
1654756660000|2022-06-09 06:37:40|61.74|61.04|61.75|61.05|61.76|61.06|61.74|61.04|8
1654756670000|2022-06-09 06:37:50|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|6
1654756680000|2022-06-09 06:38:00|61.76|61.06|61.79|61.09|61.79|61.09|61.75|61.05|6
1654756690000|2022-06-09 06:38:10|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|8
1654756700000|2022-06-09 06:38:20|61.78|61.08|61.76|61.06|61.79|61.09|61.76|61.06|7
1654756710000|2022-06-09 06:38:30|61.77|61.07|61.77|61.07|61.77|61.07|61.76|61.06|5
1654756720000|2022-06-09 06:38:40|61.76|61.06|61.75|61.05|61.77|61.07|61.75|61.05|4
1654756770000|2022-06-09 06:39:30|61.76|61.06|61.76|61.06|61.77|61.07|61.75|61.05|9
1654756780000|2022-06-09 06:39:40|61.77|61.07|61.76|61.06|61.77|61.07|61.75|61.05|4
1654756790000|2022-06-09 06:39:50|61.77|61.07|61.76|61.06|61.77|61.07|61.75|61.05|10
1654756800000|2022-06-09 06:40:00|61.75|61.05|61.76|61.06|61.77|61.07|61.75|61.05|16
1654756810000|2022-06-09 06:40:10|61.75|61.05|61.76|61.06|61.77|61.07|61.75|61.05|8
1654756820000|2022-06-09 06:40:20|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|6
1654756830000|2022-06-09 06:40:30|61.75|61.05|61.76|61.06|61.77|61.07|61.75|61.05|4
1654756840000|2022-06-09 06:40:40|61.77|61.07|61.77|61.07|61.78|61.08|61.75|61.05|13
1654756850000|2022-06-09 06:40:50|61.78|61.08|61.77|61.07|61.78|61.08|61.76|61.06|8
1654756860000|2022-06-09 06:41:00|61.78|61.08|61.74|61.04|61.78|61.08|61.73|61.03|11
1654756870000|2022-06-09 06:41:10|61.73|61.03|61.75|61.05|61.75|61.05|61.73|61.03|9
1654756880000|2022-06-09 06:41:20|61.74|61.04|61.74|61.04|61.75|61.05|61.73|61.03|10
1654756890000|2022-06-09 06:41:30|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|11
1654756900000|2022-06-09 06:41:40|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|8
1654756910000|2022-06-09 06:41:50|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|11
1654756920000|2022-06-09 06:42:00|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|3
1654756930000|2022-06-09 06:42:10|61.74|61.04|61.75|61.05|61.76|61.06|61.74|61.04|8
1654756940000|2022-06-09 06:42:20|61.76|61.06|61.75|61.05|61.76|61.06|61.74|61.04|6
1654756950000|2022-06-09 06:42:30|61.74|61.04|61.76|61.06|61.76|61.06|61.74|61.04|3
1654756960000|2022-06-09 06:42:40|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|9
1654756970000|2022-06-09 06:42:50|61.74|61.04|61.75|61.05|61.75|61.05|61.73|61.03|10
1654756980000|2022-06-09 06:43:00|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|13
1654756990000|2022-06-09 06:43:10|61.73|61.03|61.72|61.02|61.74|61.04|61.72|61.02|5
1654757000000|2022-06-09 06:43:20|61.73|61.03|61.72|61.02|61.73|61.03|61.71|61.01|6
1654757010000|2022-06-09 06:43:30|61.71|61.01|61.72|61.02|61.72|61.02|61.71|61.01|10
1654757020000|2022-06-09 06:43:40|61.71|61.01|61.71|61.01|61.72|61.02|61.71|61.01|3
1654757030000|2022-06-09 06:43:50|61.72|61.02|61.72|61.02|61.72|61.02|61.71|61.01|5
1654757040000|2022-06-09 06:44:00|61.71|61.01|61.71|61.01|61.72|61.02|61.71|61.01|5
1654757050000|2022-06-09 06:44:10|61.72|61.02|61.72|61.02|61.72|61.02|61.71|61.01|3
1654757060000|2022-06-09 06:44:20|61.71|61.01|61.72|61.02|61.73|61.03|61.71|61.01|6
1654757070000|2022-06-09 06:44:30|61.71|61.01|61.71|61.01|61.72|61.02|61.71|61.01|5
1654757080000|2022-06-09 06:44:40|61.72|61.02|61.72|61.02|61.72|61.02|61.71|61.01|3
1654757090000|2022-06-09 06:44:50|61.73|61.03|61.73|61.03|61.73|61.03|61.73|61.03|1
1654757100000|2022-06-09 06:45:00|61.72|61.02|61.72|61.02|61.74|61.04|61.72|61.02|11
1654757110000|2022-06-09 06:45:10|61.73|61.03|61.73|61.03|61.73|61.03|61.72|61.02|13
1654757120000|2022-06-09 06:45:20|61.72|61.02|61.74|61.04|61.75|61.05|61.72|61.02|7
1654757130000|2022-06-09 06:45:30|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|7
1654757140000|2022-06-09 06:45:40|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|6
1654757150000|2022-06-09 06:45:50|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|6
1654757160000|2022-06-09 06:46:00|61.74|61.04|61.74|61.04|61.75|61.05|61.73|61.03|13
1654757170000|2022-06-09 06:46:10|61.73|61.03|61.77|61.07|61.77|61.07|61.72|61.02|6
1654757190000|2022-06-09 06:46:30|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|6
1654757200000|2022-06-09 06:46:40|61.76|61.06|61.76|61.06|61.77|61.07|61.76|61.06|3
1654757220000|2022-06-09 06:47:00|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|2
1654757230000|2022-06-09 06:47:10|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|7
1654757240000|2022-06-09 06:47:20|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|6
1654757250000|2022-06-09 06:47:30|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654757260000|2022-06-09 06:47:40|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|2
1654757270000|2022-06-09 06:47:50|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654757280000|2022-06-09 06:48:00|61.76|61.06|61.72|61.02|61.76|61.06|61.72|61.02|9
1654757290000|2022-06-09 06:48:10|61.73|61.03|61.72|61.02|61.73|61.03|61.72|61.02|2
1654757310000|2022-06-09 06:48:30|61.73|61.03|61.72|61.02|61.73|61.03|61.72|61.02|4
1654757320000|2022-06-09 06:48:40|61.73|61.03|61.73|61.03|61.73|61.03|61.72|61.02|7
1654757330000|2022-06-09 06:48:50|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|4
1654757340000|2022-06-09 06:49:00|61.74|61.04|61.75|61.05|61.76|61.06|61.74|61.04|14
1654757350000|2022-06-09 06:49:10|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|4
1654757360000|2022-06-09 06:49:20|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|7
1654757370000|2022-06-09 06:49:30|61.73|61.03|61.74|61.04|61.75|61.05|61.73|61.03|14
1654757380000|2022-06-09 06:49:40|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|6
1654757390000|2022-06-09 06:49:50|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|3
1654757400000|2022-06-09 06:50:00|61.74|61.04|61.73|61.03|61.75|61.05|61.73|61.03|8
1654757410000|2022-06-09 06:50:10|61.74|61.04|61.74|61.04|61.74|61.04|61.72|61.02|11
1654757420000|2022-06-09 06:50:20|61.72|61.02|61.74|61.04|61.74|61.04|61.72|61.02|22
1654757430000|2022-06-09 06:50:30|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|18
1654757440000|2022-06-09 06:50:40|61.73|61.03|61.76|61.06|61.76|61.06|61.72|61.02|8
1654757450000|2022-06-09 06:50:50|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|6
1654757460000|2022-06-09 06:51:00|61.76|61.06|61.77|61.07|61.77|61.07|61.75|61.05|11
1654757470000|2022-06-09 06:51:10|61.76|61.06|61.77|61.07|61.77|61.07|61.75|61.05|17
1654757480000|2022-06-09 06:51:20|61.76|61.06|61.75|61.05|61.77|61.07|61.75|61.05|7
1654757490000|2022-06-09 06:51:30|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|4
1654757530000|2022-06-09 06:52:10|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|3
1654757540000|2022-06-09 06:52:20|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|4
1654757550000|2022-06-09 06:52:30|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|18
1654757560000|2022-06-09 06:52:40|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|4
1654757570000|2022-06-09 06:52:50|61.77|61.07|61.77|61.07|61.77|61.07|61.77|61.07|1
1654757580000|2022-06-09 06:53:00|61.76|61.06|61.77|61.07|61.78|61.08|61.76|61.06|4
1654757590000|2022-06-09 06:53:10|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|2
1654757600000|2022-06-09 06:53:20|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|4
1654757610000|2022-06-09 06:53:30|61.81|61.11|61.82|61.12|61.84|61.14|61.81|61.11|14
1654757620000|2022-06-09 06:53:40|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|4
1654757630000|2022-06-09 06:53:50|61.84|61.14|61.83|61.13|61.84|61.14|61.81|61.11|13
1654757640000|2022-06-09 06:54:00|61.82|61.12|61.83|61.13|61.83|61.13|61.81|61.11|12
1654757650000|2022-06-09 06:54:10|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654757660000|2022-06-09 06:54:20|61.82|61.12|61.82|61.12|61.83|61.13|61.82|61.12|5
1654757670000|2022-06-09 06:54:30|61.83|61.13|61.83|61.13|61.83|61.13|61.82|61.12|7
1654757680000|2022-06-09 06:54:40|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654757700000|2022-06-09 06:55:00|61.82|61.12|61.82|61.12|61.83|61.13|61.82|61.12|3
1654757710000|2022-06-09 06:55:10|61.83|61.13|61.82|61.12|61.83|61.13|61.81|61.11|10
1654757720000|2022-06-09 06:55:20|61.81|61.11|61.82|61.12|61.82|61.12|61.81|61.11|12
1654757730000|2022-06-09 06:55:30|61.81|61.11|61.82|61.12|61.82|61.12|61.81|61.11|14
1654757740000|2022-06-09 06:55:40|61.81|61.11|61.81|61.11|61.82|61.12|61.81|61.11|9
1654757750000|2022-06-09 06:55:50|61.82|61.12|61.83|61.13|61.83|61.13|61.81|61.11|10
1654757760000|2022-06-09 06:56:00|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|10
1654757770000|2022-06-09 06:56:10|61.82|61.12|61.77|61.07|61.83|61.13|61.77|61.07|12
1654757780000|2022-06-09 06:56:20|61.78|61.08|61.78|61.08|61.79|61.09|61.77|61.07|7
1654757790000|2022-06-09 06:56:30|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|2
1654757800000|2022-06-09 06:56:40|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|4
1654757810000|2022-06-09 06:56:50|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|17
1654757820000|2022-06-09 06:57:00|61.76|61.06|61.77|61.07|61.77|61.07|61.75|61.05|12
1654757830000|2022-06-09 06:57:10|61.76|61.06|61.76|61.06|61.77|61.07|61.76|61.06|3
1654757840000|2022-06-09 06:57:20|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|3
1654757850000|2022-06-09 06:57:30|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|2
1654757860000|2022-06-09 06:57:40|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|2
1654757870000|2022-06-09 06:57:50|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|3
1654757880000|2022-06-09 06:58:00|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|5
1654757890000|2022-06-09 06:58:10|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|2
1654757900000|2022-06-09 06:58:20|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|14
1654757930000|2022-06-09 06:58:50|61.78|61.08|61.76|61.06|61.78|61.08|61.76|61.06|9
1654757940000|2022-06-09 06:59:00|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|7
1654757950000|2022-06-09 06:59:10|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|6
1654757960000|2022-06-09 06:59:20|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|4
1654757970000|2022-06-09 06:59:30|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|4
1654757980000|2022-06-09 06:59:40|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|4
1654757990000|2022-06-09 06:59:50|61.76|61.06|61.76|61.06|61.77|61.07|61.76|61.06|11
1654758000000|2022-06-09 07:00:00|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|7
1654758010000|2022-06-09 07:00:10|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|4
1654758020000|2022-06-09 07:00:20|61.76|61.06|61.78|61.08|61.78|61.08|61.76|61.06|14
1654758030000|2022-06-09 07:00:30|61.77|61.07|61.76|61.06|61.78|61.08|61.76|61.06|5
1654758040000|2022-06-09 07:00:40|61.78|61.08|61.78|61.08|61.78|61.08|61.76|61.06|5
1654758050000|2022-06-09 07:00:50|61.76|61.06|61.75|61.05|61.77|61.07|61.74|61.04|14
1654758060000|2022-06-09 07:01:00|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|2
1654758070000|2022-06-09 07:01:10|61.74|61.04|61.75|61.05|61.77|61.07|61.74|61.04|8
1654758080000|2022-06-09 07:01:20|61.76|61.06|61.75|61.05|61.76|61.06|61.74|61.04|4
1654758090000|2022-06-09 07:01:30|61.74|61.04|61.76|61.06|61.76|61.06|61.73|61.03|14
1654758100000|2022-06-09 07:01:40|61.75|61.05|61.75|61.05|61.75|61.05|61.75|61.05|1
1654758110000|2022-06-09 07:01:50|61.76|61.06|61.79|61.09|61.79|61.09|61.76|61.06|6
1654758120000|2022-06-09 07:02:00|61.78|61.08|61.79|61.09|61.8|61.1|61.77|61.07|9
1654758130000|2022-06-09 07:02:10|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|11
1654758140000|2022-06-09 07:02:20|61.79|61.09|61.79|61.09|61.8|61.1|61.78|61.08|7
1654758150000|2022-06-09 07:02:30|61.78|61.08|61.78|61.08|61.8|61.1|61.78|61.08|8
1654758160000|2022-06-09 07:02:40|61.79|61.09|61.8|61.1|61.8|61.1|61.78|61.08|10
1654758170000|2022-06-09 07:02:50|61.79|61.09|61.79|61.09|61.8|61.1|61.79|61.09|3
1654758180000|2022-06-09 07:03:00|61.8|61.1|61.8|61.1|61.8|61.1|61.8|61.1|1
1654758190000|2022-06-09 07:03:10|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|10
1654758200000|2022-06-09 07:03:20|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|7
1654758210000|2022-06-09 07:03:30|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|6
1654758220000|2022-06-09 07:03:40|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|2
1654758230000|2022-06-09 07:03:50|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|11
1654758240000|2022-06-09 07:04:00|61.79|61.09|61.79|61.09|61.8|61.1|61.77|61.07|9
1654758250000|2022-06-09 07:04:10|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|8
1654758260000|2022-06-09 07:04:20|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|12
1654758270000|2022-06-09 07:04:30|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|6
1654758280000|2022-06-09 07:04:40|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|10
1654758290000|2022-06-09 07:04:50|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|13
1654758300000|2022-06-09 07:05:00|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|9
1654758310000|2022-06-09 07:05:10|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|3
1654758320000|2022-06-09 07:05:20|61.77|61.07|61.8|61.1|61.8|61.1|61.77|61.07|6
1654758330000|2022-06-09 07:05:30|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|3
1654758350000|2022-06-09 07:05:50|61.78|61.08|61.8|61.1|61.8|61.1|61.78|61.08|3
1654758360000|2022-06-09 07:06:00|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|5
1654758370000|2022-06-09 07:06:10|61.78|61.08|61.77|61.07|61.79|61.09|61.77|61.07|10
1654758380000|2022-06-09 07:06:20|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|8
1654758390000|2022-06-09 07:06:30|61.78|61.08|61.79|61.09|61.8|61.1|61.77|61.07|8
1654758420000|2022-06-09 07:07:00|61.8|61.1|61.8|61.1|61.81|61.11|61.79|61.09|7
1654758430000|2022-06-09 07:07:10|61.79|61.09|61.82|61.12|61.82|61.12|61.79|61.09|4
1654758440000|2022-06-09 07:07:20|61.81|61.11|61.8|61.1|61.81|61.11|61.8|61.1|10
1654758450000|2022-06-09 07:07:30|61.81|61.11|61.8|61.1|61.81|61.11|61.79|61.09|8
1654758470000|2022-06-09 07:07:50|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|8
1654758480000|2022-06-09 07:08:00|61.79|61.09|61.79|61.09|61.8|61.1|61.78|61.08|13
1654758490000|2022-06-09 07:08:10|61.78|61.08|61.77|61.07|61.79|61.09|61.76|61.06|8
1654758500000|2022-06-09 07:08:20|61.78|61.08|61.78|61.08|61.78|61.08|61.78|61.08|1
1654758510000|2022-06-09 07:08:30|61.77|61.07|61.78|61.08|61.78|61.08|61.76|61.06|5
1654758520000|2022-06-09 07:08:40|61.77|61.07|61.79|61.09|61.79|61.09|61.77|61.07|4
1654758530000|2022-06-09 07:08:50|61.78|61.08|61.78|61.08|61.79|61.09|61.77|61.07|9
1654758540000|2022-06-09 07:09:00|61.77|61.07|61.79|61.09|61.79|61.09|61.77|61.07|13
1654758550000|2022-06-09 07:09:10|61.78|61.08|61.85|61.15|61.85|61.15|61.78|61.08|8
1654758560000|2022-06-09 07:09:20|61.86|61.16|61.84|61.14|61.88|61.18|61.84|61.14|11
1654758570000|2022-06-09 07:09:30|61.83|61.13|61.85|61.15|61.85|61.15|61.83|61.13|5
1654758580000|2022-06-09 07:09:40|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|10
1654758590000|2022-06-09 07:09:50|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|9
1654758600000|2022-06-09 07:10:00|61.83|61.13|61.85|61.15|61.85|61.15|61.83|61.13|11
1654758610000|2022-06-09 07:10:10|61.84|61.14|61.84|61.14|61.85|61.15|61.84|61.14|5
1654758620000|2022-06-09 07:10:20|61.83|61.13|61.85|61.15|61.85|61.15|61.83|61.13|7
1654758630000|2022-06-09 07:10:30|61.84|61.14|61.84|61.14|61.85|61.15|61.84|61.14|9
1654758640000|2022-06-09 07:10:40|61.85|61.15|61.88|61.18|61.9|61.2|61.85|61.15|6
1654758660000|2022-06-09 07:11:00|61.87|61.17|61.87|61.17|61.88|61.18|61.87|61.17|3
1654758670000|2022-06-09 07:11:10|61.88|61.18|61.88|61.18|61.88|61.18|61.88|61.18|1
1654758680000|2022-06-09 07:11:20|61.87|61.17|61.87|61.17|61.88|61.18|61.87|61.17|7
1654758690000|2022-06-09 07:11:30|61.86|61.16|61.86|61.16|61.86|61.16|61.85|61.15|7
1654758720000|2022-06-09 07:12:00|61.85|61.15|61.86|61.16|61.86|61.16|61.85|61.15|2
1654758730000|2022-06-09 07:12:10|61.85|61.15|61.86|61.16|61.86|61.16|61.85|61.15|2
1654758740000|2022-06-09 07:12:20|61.85|61.15|61.84|61.14|61.86|61.16|61.84|61.14|12
1654758750000|2022-06-09 07:12:30|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|7
1654758760000|2022-06-09 07:12:40|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|3
1654758790000|2022-06-09 07:13:10|61.85|61.15|61.85|61.15|61.85|61.15|61.84|61.14|3
1654758800000|2022-06-09 07:13:20|61.84|61.14|61.85|61.15|61.85|61.15|61.84|61.14|6
1654758810000|2022-06-09 07:13:30|61.84|61.14|61.84|61.14|61.85|61.15|61.84|61.14|3
1654758830000|2022-06-09 07:13:50|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654758840000|2022-06-09 07:14:00|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|5
1654758860000|2022-06-09 07:14:20|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|5
1654758870000|2022-06-09 07:14:30|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|11
1654758880000|2022-06-09 07:14:40|61.83|61.13|61.82|61.12|61.84|61.14|61.81|61.11|14
1654758890000|2022-06-09 07:14:50|61.81|61.11|61.81|61.11|61.82|61.12|61.81|61.11|5
1654758900000|2022-06-09 07:15:00|61.82|61.12|61.81|61.11|61.82|61.12|61.79|61.09|17
1654758910000|2022-06-09 07:15:10|61.82|61.12|61.77|61.07|61.82|61.12|61.76|61.06|6
1654758920000|2022-06-09 07:15:20|61.81|61.11|61.81|61.11|61.82|61.12|61.76|61.06|5
1654758930000|2022-06-09 07:15:30|61.79|61.09|61.78|61.08|61.79|61.09|61.76|61.06|6
1654758940000|2022-06-09 07:15:40|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|14
1654758950000|2022-06-09 07:15:50|61.77|61.07|61.78|61.08|61.8|61.1|61.77|61.07|18
1654758960000|2022-06-09 07:16:00|61.77|61.07|61.76|61.06|61.78|61.08|61.76|61.06|6
1654758970000|2022-06-09 07:16:10|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|2
1654758980000|2022-06-09 07:16:20|61.75|61.05|61.76|61.06|61.77|61.07|61.75|61.05|6
1654758990000|2022-06-09 07:16:30|61.77|61.07|61.77|61.07|61.77|61.07|61.76|61.06|7
1654759000000|2022-06-09 07:16:40|61.76|61.06|61.78|61.08|61.78|61.08|61.76|61.06|9
1654759010000|2022-06-09 07:16:50|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|10
1654759020000|2022-06-09 07:17:00|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|4
1654759030000|2022-06-09 07:17:10|61.77|61.07|61.77|61.07|61.77|61.07|61.77|61.07|1
1654759040000|2022-06-09 07:17:20|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|10
1654759050000|2022-06-09 07:17:30|61.76|61.06|61.78|61.08|61.78|61.08|61.76|61.06|7
1654759060000|2022-06-09 07:17:40|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|9
1654759070000|2022-06-09 07:17:50|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|7
1654759110000|2022-06-09 07:18:30|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|2
1654759120000|2022-06-09 07:18:40|61.81|61.11|61.86|61.16|61.86|61.16|61.81|61.11|12
1654759130000|2022-06-09 07:18:50|61.85|61.15|61.87|61.17|61.88|61.18|61.85|61.15|9
1654759140000|2022-06-09 07:19:00|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|2
1654759160000|2022-06-09 07:19:20|61.83|61.13|61.82|61.12|61.84|61.14|61.82|61.12|4
1654759170000|2022-06-09 07:19:30|61.83|61.13|61.83|61.13|61.83|61.13|61.82|61.12|7
1654759180000|2022-06-09 07:19:40|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654759190000|2022-06-09 07:19:50|61.82|61.12|61.82|61.12|61.82|61.12|61.82|61.12|1
1654759210000|2022-06-09 07:20:10|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|7
1654759220000|2022-06-09 07:20:20|61.84|61.14|61.85|61.15|61.85|61.15|61.83|61.13|6
1654759230000|2022-06-09 07:20:30|61.86|61.16|61.85|61.15|61.86|61.16|61.85|61.15|2
1654759240000|2022-06-09 07:20:40|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|9
1654759250000|2022-06-09 07:20:50|61.83|61.13|61.84|61.14|61.84|61.14|61.83|61.13|6
1654759260000|2022-06-09 07:21:00|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|5
1654759270000|2022-06-09 07:21:10|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|3
1654759280000|2022-06-09 07:21:20|61.85|61.15|61.85|61.15|61.85|61.15|61.84|61.14|3
1654759290000|2022-06-09 07:21:30|61.86|61.16|61.85|61.15|61.86|61.16|61.85|61.15|2
1654759300000|2022-06-09 07:21:40|61.84|61.14|61.84|61.14|61.85|61.15|61.84|61.14|7
1654759310000|2022-06-09 07:21:50|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|10
1654759320000|2022-06-09 07:22:00|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|4
1654759330000|2022-06-09 07:22:10|61.85|61.15|61.85|61.15|61.85|61.15|61.84|61.14|3
1654759340000|2022-06-09 07:22:20|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|8
1654759350000|2022-06-09 07:22:30|61.84|61.14|61.83|61.13|61.84|61.14|61.82|61.12|18
1654759360000|2022-06-09 07:22:40|61.82|61.12|61.79|61.09|61.83|61.13|61.79|61.09|16
1654759370000|2022-06-09 07:22:50|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|11
1654759380000|2022-06-09 07:23:00|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|2
1654759390000|2022-06-09 07:23:10|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|2
1654759410000|2022-06-09 07:23:30|61.81|61.11|61.81|61.11|61.81|61.11|61.8|61.1|5
1654759420000|2022-06-09 07:23:40|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|6
1654759430000|2022-06-09 07:23:50|61.8|61.1|61.82|61.12|61.82|61.12|61.8|61.1|7
1654759440000|2022-06-09 07:24:00|61.81|61.11|61.82|61.12|61.82|61.12|61.81|61.11|6
1654759450000|2022-06-09 07:24:10|61.81|61.11|61.82|61.12|61.82|61.12|61.81|61.11|18
1654759460000|2022-06-09 07:24:20|61.81|61.11|61.87|61.17|61.87|61.17|61.81|61.11|16
1654759470000|2022-06-09 07:24:30|61.88|61.18|61.84|61.14|61.88|61.18|61.83|61.13|10
1654759480000|2022-06-09 07:24:40|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654759510000|2022-06-09 07:25:10|61.84|61.14|61.84|61.14|61.84|61.14|61.84|61.14|1
1654759520000|2022-06-09 07:25:20|61.83|61.13|61.84|61.14|61.85|61.15|61.83|61.13|4
1654759530000|2022-06-09 07:25:30|61.85|61.15|61.85|61.15|61.85|61.15|61.85|61.15|1
1654759540000|2022-06-09 07:25:40|61.84|61.14|61.84|61.14|61.84|61.14|61.84|61.14|1
1654759550000|2022-06-09 07:25:50|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|5
1654759570000|2022-06-09 07:26:10|61.84|61.14|61.84|61.14|61.84|61.14|61.84|61.14|1
1654759580000|2022-06-09 07:26:20|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654759590000|2022-06-09 07:26:30|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|5
1654759610000|2022-06-09 07:26:50|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|2
1654759620000|2022-06-09 07:27:00|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|2
1654759630000|2022-06-09 07:27:10|61.85|61.15|61.85|61.15|61.85|61.15|61.84|61.14|5
1654759640000|2022-06-09 07:27:20|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|7
1654759660000|2022-06-09 07:27:40|61.83|61.13|61.85|61.15|61.86|61.16|61.83|61.13|5
1654759670000|2022-06-09 07:27:50|61.86|61.16|61.86|61.16|61.86|61.16|61.86|61.16|1
1654759680000|2022-06-09 07:28:00|61.87|61.17|61.86|61.16|61.87|61.17|61.86|61.16|12
1654759690000|2022-06-09 07:28:10|61.87|61.17|61.87|61.17|61.89|61.19|61.86|61.16|9
1654759700000|2022-06-09 07:28:20|61.88|61.18|61.87|61.17|61.88|61.18|61.86|61.16|10
1654759710000|2022-06-09 07:28:30|61.88|61.18|61.86|61.16|61.88|61.18|61.86|61.16|3
1654759720000|2022-06-09 07:28:40|61.85|61.15|61.87|61.17|61.87|61.17|61.85|61.15|17
1654759730000|2022-06-09 07:28:50|61.86|61.16|61.85|61.15|61.87|61.17|61.85|61.15|4
1654759740000|2022-06-09 07:29:00|61.86|61.16|61.85|61.15|61.86|61.16|61.85|61.15|10
1654759750000|2022-06-09 07:29:10|61.86|61.16|61.83|61.13|61.86|61.16|61.83|61.13|14
1654759760000|2022-06-09 07:29:20|61.84|61.14|61.82|61.12|61.84|61.14|61.82|61.12|11
1654759770000|2022-06-09 07:29:30|61.83|61.13|61.84|61.14|61.84|61.14|61.83|61.13|4
1654759780000|2022-06-09 07:29:40|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|6
1654759800000|2022-06-09 07:30:00|61.83|61.13|61.84|61.14|61.85|61.15|61.83|61.13|8
1654759810000|2022-06-09 07:30:10|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|3
1654759830000|2022-06-09 07:30:30|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|2
1654759840000|2022-06-09 07:30:40|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|7
1654759850000|2022-06-09 07:30:50|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|2
1654759860000|2022-06-09 07:31:00|61.84|61.14|61.83|61.13|61.84|61.14|61.82|61.12|6
1654759870000|2022-06-09 07:31:10|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|4
1654759880000|2022-06-09 07:31:20|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|14
1654759890000|2022-06-09 07:31:30|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|18
1654759900000|2022-06-09 07:31:40|61.82|61.12|61.82|61.12|61.84|61.14|61.82|61.12|15
1654759910000|2022-06-09 07:31:50|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|10
1654759920000|2022-06-09 07:32:00|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|12
1654759930000|2022-06-09 07:32:10|61.83|61.13|61.83|61.13|61.84|61.14|61.82|61.12|12
1654759940000|2022-06-09 07:32:20|61.82|61.12|61.83|61.13|61.84|61.14|61.82|61.12|14
1654759950000|2022-06-09 07:32:30|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|12
1654759960000|2022-06-09 07:32:40|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|12
1654759970000|2022-06-09 07:32:50|61.82|61.12|61.83|61.13|61.84|61.14|61.82|61.12|6
1654759980000|2022-06-09 07:33:00|61.84|61.14|61.78|61.08|61.84|61.14|61.78|61.08|10
1654759990000|2022-06-09 07:33:10|61.79|61.09|61.77|61.07|61.79|61.09|61.76|61.06|5
1654760000000|2022-06-09 07:33:20|61.76|61.06|61.75|61.05|61.77|61.07|61.75|61.05|12
1654760010000|2022-06-09 07:33:30|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|8
1654760020000|2022-06-09 07:33:40|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|3
1654760030000|2022-06-09 07:33:50|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|7
1654760040000|2022-06-09 07:34:00|61.74|61.04|61.72|61.02|61.74|61.04|61.72|61.02|3
1654760050000|2022-06-09 07:34:10|61.73|61.03|61.72|61.02|61.73|61.03|61.72|61.02|8
1654760060000|2022-06-09 07:34:20|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|7
1654760070000|2022-06-09 07:34:30|61.74|61.04|61.74|61.04|61.75|61.05|61.73|61.03|13
1654760080000|2022-06-09 07:34:40|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|13
1654760090000|2022-06-09 07:34:50|61.72|61.02|61.73|61.03|61.73|61.03|61.72|61.02|8
1654760100000|2022-06-09 07:35:00|61.72|61.02|61.73|61.03|61.73|61.03|61.72|61.02|14
1654760110000|2022-06-09 07:35:10|61.72|61.02|61.73|61.03|61.73|61.03|61.72|61.02|12
1654760120000|2022-06-09 07:35:20|61.72|61.02|61.72|61.02|61.73|61.03|61.71|61.01|7
1654760130000|2022-06-09 07:35:30|61.71|61.01|61.68|60.98|61.72|61.02|61.68|60.98|6
1654760140000|2022-06-09 07:35:40|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|9
1654760150000|2022-06-09 07:35:50|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|8
1654760160000|2022-06-09 07:36:00|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|8
1654760170000|2022-06-09 07:36:10|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|4
1654760180000|2022-06-09 07:36:20|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|4
1654760190000|2022-06-09 07:36:30|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|10
1654760200000|2022-06-09 07:36:40|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|2
1654760210000|2022-06-09 07:36:50|61.68|60.98|61.69|60.99|61.7|61|61.68|60.98|14
1654760220000|2022-06-09 07:37:00|61.7|61|61.69|60.99|61.7|61|61.69|60.99|2
1654760230000|2022-06-09 07:37:10|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|16
1654760240000|2022-06-09 07:37:20|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|12
1654760250000|2022-06-09 07:37:30|61.68|60.98|61.68|60.98|61.69|60.99|61.68|60.98|11
1654760260000|2022-06-09 07:37:40|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|12
1654760270000|2022-06-09 07:37:50|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|5
1654760280000|2022-06-09 07:38:00|61.68|60.98|61.7|61|61.7|61|61.68|60.98|11
1654760290000|2022-06-09 07:38:10|61.69|60.99|61.69|60.99|61.7|61|61.69|60.99|7
1654760310000|2022-06-09 07:38:30|61.68|60.98|61.68|60.98|61.69|60.99|61.68|60.98|3
1654760320000|2022-06-09 07:38:40|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|8
1654760330000|2022-06-09 07:38:50|61.69|60.99|61.68|60.98|61.69|60.99|61.68|60.98|8
1654760340000|2022-06-09 07:39:00|61.69|60.99|61.71|61.01|61.71|61.01|61.68|60.98|10
1654760360000|2022-06-09 07:39:20|61.7|61|61.69|60.99|61.7|61|61.69|60.99|2
1654760370000|2022-06-09 07:39:30|61.7|61|61.68|60.98|61.7|61|61.68|60.98|5
1654760380000|2022-06-09 07:39:40|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|3
1654760390000|2022-06-09 07:39:50|61.68|60.98|61.71|61.01|61.72|61.02|61.68|60.98|8
1654760400000|2022-06-09 07:40:00|61.7|61|61.69|60.99|61.7|61|61.69|60.99|4
1654760410000|2022-06-09 07:40:10|61.7|61|61.7|61|61.7|61|61.69|60.99|7
1654760420000|2022-06-09 07:40:20|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|5
1654760430000|2022-06-09 07:40:30|61.7|61|61.69|60.99|61.71|61.01|61.69|60.99|4
1654760440000|2022-06-09 07:40:40|61.7|61|61.7|61|61.7|61|61.69|60.99|3
1654760450000|2022-06-09 07:40:50|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654760460000|2022-06-09 07:41:00|61.69|60.99|61.71|61.01|61.71|61.01|61.69|60.99|11
1654760470000|2022-06-09 07:41:10|61.69|60.99|61.71|61.01|61.71|61.01|61.69|60.99|4
1654760480000|2022-06-09 07:41:20|61.72|61.02|61.71|61.01|61.72|61.02|61.71|61.01|2
1654760490000|2022-06-09 07:41:30|61.72|61.02|61.72|61.02|61.72|61.02|61.71|61.01|5
1654760500000|2022-06-09 07:41:40|61.71|61.01|61.7|61|61.72|61.02|61.7|61|8
1654760510000|2022-06-09 07:41:50|61.71|61.01|61.71|61.01|61.72|61.02|61.7|61|9
1654760520000|2022-06-09 07:42:00|61.7|61|61.74|61.04|61.75|61.05|61.7|61|15
1654760530000|2022-06-09 07:42:10|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|5
1654760540000|2022-06-09 07:42:20|61.76|61.06|61.76|61.06|61.77|61.07|61.75|61.05|6
1654760550000|2022-06-09 07:42:30|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|8
1654760560000|2022-06-09 07:42:40|61.77|61.07|61.76|61.06|61.77|61.07|61.75|61.05|10
1654760580000|2022-06-09 07:43:00|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|2
1654760600000|2022-06-09 07:43:20|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|4
1654760640000|2022-06-09 07:44:00|61.77|61.07|61.77|61.07|61.77|61.07|61.77|61.07|1
1654760680000|2022-06-09 07:44:40|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|3
1654760690000|2022-06-09 07:44:50|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|9
1654760720000|2022-06-09 07:45:20|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|4
1654760740000|2022-06-09 07:45:40|61.78|61.08|61.79|61.09|61.79|61.09|61.77|61.07|7
1654760750000|2022-06-09 07:45:50|61.8|61.1|61.83|61.13|61.83|61.13|61.8|61.1|4
1654760760000|2022-06-09 07:46:00|61.84|61.14|61.85|61.15|61.85|61.15|61.83|61.13|6
1654760770000|2022-06-09 07:46:10|61.86|61.16|61.88|61.18|61.88|61.18|61.86|61.16|5
1654760790000|2022-06-09 07:46:30|61.87|61.17|61.89|61.19|61.89|61.19|61.86|61.16|9
1654760800000|2022-06-09 07:46:40|61.87|61.17|61.87|61.17|61.88|61.18|61.87|61.17|13
1654760810000|2022-06-09 07:46:50|61.88|61.18|61.95|61.25|61.95|61.25|61.87|61.17|12
1654760820000|2022-06-09 07:47:00|61.94|61.24|61.96|61.26|61.96|61.26|61.94|61.24|5
1654760830000|2022-06-09 07:47:10|61.95|61.25|61.97|61.27|61.97|61.27|61.95|61.25|15
1654760840000|2022-06-09 07:47:20|61.98|61.28|61.98|61.28|61.99|61.29|61.97|61.27|17
1654760880000|2022-06-09 07:48:00|61.96|61.26|61.96|61.26|61.96|61.26|61.95|61.25|9
1654760890000|2022-06-09 07:48:10|61.95|61.25|61.95|61.25|61.96|61.26|61.95|61.25|3
1654760900000|2022-06-09 07:48:20|61.96|61.26|61.96|61.26|61.96|61.26|61.95|61.25|11
1654760910000|2022-06-09 07:48:30|61.95|61.25|61.94|61.24|61.96|61.26|61.94|61.24|8
1654760920000|2022-06-09 07:48:40|61.93|61.23|61.94|61.24|61.94|61.24|61.93|61.23|2
1654760930000|2022-06-09 07:48:50|61.93|61.23|61.94|61.24|61.94|61.24|61.93|61.23|10
1654760940000|2022-06-09 07:49:00|61.93|61.23|61.87|61.17|61.94|61.24|61.86|61.16|20
1654760950000|2022-06-09 07:49:10|61.88|61.18|61.89|61.19|61.89|61.19|61.86|61.16|11
1654760960000|2022-06-09 07:49:20|61.88|61.18|61.88|61.18|61.89|61.19|61.88|61.18|3
1654760970000|2022-06-09 07:49:30|61.89|61.19|61.89|61.19|61.89|61.19|61.88|61.18|3
1654760980000|2022-06-09 07:49:40|61.88|61.18|61.9|61.2|61.91|61.21|61.88|61.18|4
1654760990000|2022-06-09 07:49:50|61.89|61.19|61.88|61.18|61.89|61.19|61.87|61.17|10
1654761000000|2022-06-09 07:50:00|61.87|61.17|61.89|61.19|61.89|61.19|61.87|61.17|7
1654761010000|2022-06-09 07:50:10|61.88|61.18|61.88|61.18|61.88|61.18|61.88|61.18|1
1654761020000|2022-06-09 07:50:20|61.89|61.19|61.88|61.18|61.89|61.19|61.88|61.18|2
1654761030000|2022-06-09 07:50:30|61.89|61.19|61.88|61.18|61.89|61.19|61.88|61.18|2
1654761040000|2022-06-09 07:50:40|61.87|61.17|61.88|61.18|61.89|61.19|61.87|61.17|4
1654761050000|2022-06-09 07:50:50|61.89|61.19|61.88|61.18|61.89|61.19|61.88|61.18|8
1654761060000|2022-06-09 07:51:00|61.87|61.17|61.9|61.2|61.9|61.2|61.87|61.17|8
1654761070000|2022-06-09 07:51:10|61.89|61.19|61.91|61.21|61.92|61.22|61.89|61.19|9
1654761080000|2022-06-09 07:51:20|61.93|61.23|61.94|61.24|61.94|61.24|61.93|61.23|4
1654761090000|2022-06-09 07:51:30|61.95|61.25|61.95|61.25|61.97|61.27|61.95|61.25|6
1654761100000|2022-06-09 07:51:40|61.96|61.26|61.96|61.26|61.96|61.26|61.95|61.25|9
1654761110000|2022-06-09 07:51:50|61.97|61.27|61.96|61.26|61.97|61.27|61.95|61.25|16
1654761120000|2022-06-09 07:52:00|61.95|61.25|61.95|61.25|61.96|61.26|61.95|61.25|5
1654761130000|2022-06-09 07:52:10|61.96|61.26|61.94|61.24|61.96|61.26|61.94|61.24|5
1654761140000|2022-06-09 07:52:20|61.95|61.25|61.94|61.24|61.95|61.25|61.94|61.24|10
1654761150000|2022-06-09 07:52:30|61.95|61.25|61.95|61.25|61.95|61.25|61.94|61.24|3
1654761160000|2022-06-09 07:52:40|61.96|61.26|61.96|61.26|61.97|61.27|61.95|61.25|6
1654761170000|2022-06-09 07:52:50|61.95|61.25|61.96|61.26|61.98|61.28|61.95|61.25|9
1654761180000|2022-06-09 07:53:00|61.97|61.27|61.99|61.29|62|61.3|61.96|61.26|6
1654761190000|2022-06-09 07:53:10|61.98|61.28|62.08|61.38|62.08|61.38|61.98|61.28|14
1654761200000|2022-06-09 07:53:20|62.07|61.37|62.15|61.45|62.15|61.45|62.07|61.37|14
1654761210000|2022-06-09 07:53:30|62.16|61.46|62.17|61.47|62.2|61.5|62.14|61.44|14
1654761220000|2022-06-09 07:53:40|62.16|61.46|62.15|61.45|62.17|61.47|62.15|61.45|12
1654761230000|2022-06-09 07:53:50|62.14|61.44|62.14|61.44|62.14|61.44|62.13|61.43|7
1654761240000|2022-06-09 07:54:00|62.13|61.43|62.15|61.45|62.15|61.45|62.12|61.42|12
1654761260000|2022-06-09 07:54:20|62.14|61.44|62.14|61.44|62.14|61.44|62.13|61.43|7
1654761270000|2022-06-09 07:54:30|62.13|61.43|62.14|61.44|62.14|61.44|62.13|61.43|4
1654761280000|2022-06-09 07:54:40|62.13|61.43|62.14|61.44|62.14|61.44|62.13|61.43|6
1654761290000|2022-06-09 07:54:50|62.11|61.41|62.13|61.43|62.13|61.43|62.09|61.39|10
1654761300000|2022-06-09 07:55:00|62.14|61.44|62.13|61.43|62.14|61.44|62.13|61.43|10
1654761310000|2022-06-09 07:55:10|62.14|61.44|62.14|61.44|62.14|61.44|62.13|61.43|7
1654761320000|2022-06-09 07:55:20|62.13|61.43|62.13|61.43|62.14|61.44|62.13|61.43|7
1654761330000|2022-06-09 07:55:30|62.14|61.44|62.13|61.43|62.14|61.44|62.13|61.43|2
1654761340000|2022-06-09 07:55:40|62.14|61.44|62.13|61.43|62.14|61.44|62.13|61.43|2
1654761350000|2022-06-09 07:55:50|62.14|61.44|62.14|61.44|62.14|61.44|62.13|61.43|15
1654761360000|2022-06-09 07:56:00|62.13|61.43|62.15|61.45|62.15|61.45|62.13|61.43|7
1654761370000|2022-06-09 07:56:10|62.16|61.46|62.17|61.47|62.17|61.47|62.15|61.45|3
1654761380000|2022-06-09 07:56:20|62.16|61.46|62.16|61.46|62.17|61.47|62.15|61.45|9
1654761390000|2022-06-09 07:56:30|62.15|61.45|62.16|61.46|62.16|61.46|62.15|61.45|6
1654761400000|2022-06-09 07:56:40|62.15|61.45|62.15|61.45|62.16|61.46|62.15|61.45|13
1654761410000|2022-06-09 07:56:50|62.16|61.46|62.15|61.45|62.16|61.46|62.14|61.44|14
1654761420000|2022-06-09 07:57:00|62.16|61.46|62.15|61.45|62.17|61.47|62.13|61.43|8
1654761430000|2022-06-09 07:57:10|62.16|61.46|62.16|61.46|62.16|61.46|62.16|61.46|1
1654761440000|2022-06-09 07:57:20|62.15|61.45|62.16|61.46|62.16|61.46|62.14|61.44|3
1654761450000|2022-06-09 07:57:30|62.15|61.45|62.15|61.45|62.16|61.46|62.15|61.45|3
1654761460000|2022-06-09 07:57:40|62.16|61.46|62.16|61.46|62.16|61.46|62.15|61.45|5
1654761470000|2022-06-09 07:57:50|62.15|61.45|62.16|61.46|62.16|61.46|62.15|61.45|2
1654761480000|2022-06-09 07:58:00|62.17|61.47|62.16|61.46|62.17|61.47|62.16|61.46|6
1654761490000|2022-06-09 07:58:10|62.15|61.45|62.17|61.47|62.17|61.47|62.15|61.45|5
1654761500000|2022-06-09 07:58:20|62.16|61.46|62.16|61.46|62.17|61.47|62.16|61.46|3
1654761510000|2022-06-09 07:58:30|62.17|61.47|62.16|61.46|62.17|61.47|62.16|61.46|4
1654761520000|2022-06-09 07:58:40|62.17|61.47|62.16|61.46|62.18|61.48|62.16|61.46|8
1654761530000|2022-06-09 07:58:50|62.15|61.45|62.15|61.45|62.16|61.46|62.14|61.44|7
1654761540000|2022-06-09 07:59:00|62.16|61.46|62.15|61.45|62.16|61.46|62.15|61.45|2
1654761550000|2022-06-09 07:59:10|62.16|61.46|62.16|61.46|62.17|61.47|62.16|61.46|3
1654761560000|2022-06-09 07:59:20|62.17|61.47|62.18|61.48|62.18|61.48|62.17|61.47|8
1654761570000|2022-06-09 07:59:30|62.17|61.47|62.2|61.5|62.2|61.5|62.17|61.47|10
1654761580000|2022-06-09 07:59:40|62.19|61.49|62.19|61.49|62.2|61.5|62.18|61.48|5
1654761590000|2022-06-09 07:59:50|62.18|61.48|62.18|61.48|62.19|61.49|62.17|61.47|7
1654761600000|2022-06-09 08:00:00|62.19|61.49|62.18|61.48|62.19|61.49|62.18|61.48|4
1654761610000|2022-06-09 08:00:10|62.19|61.49|62.19|61.49|62.2|61.5|62.19|61.49|11
1654761620000|2022-06-09 08:00:20|62.2|61.5|62.17|61.47|62.2|61.5|62.16|61.46|7
1654761640000|2022-06-09 08:00:40|62.16|61.46|62.18|61.48|62.18|61.48|62.16|61.46|6
1654761650000|2022-06-09 08:00:50|62.17|61.47|62.18|61.48|62.18|61.48|62.17|61.47|4
1654761660000|2022-06-09 08:01:00|62.19|61.49|62.28|61.58|62.28|61.58|62.19|61.49|9
1654761670000|2022-06-09 08:01:10|62.27|61.57|62.26|61.56|62.3|61.6|62.23|61.53|25
1654761680000|2022-06-09 08:01:20|62.24|61.54|62.21|61.51|62.25|61.55|62.19|61.49|12
1654761690000|2022-06-09 08:01:30|62.2|61.5|62.2|61.5|62.24|61.54|62.19|61.49|14
1654761700000|2022-06-09 08:01:40|62.21|61.51|62.22|61.52|62.22|61.52|62.2|61.5|12
1654761710000|2022-06-09 08:01:50|62.21|61.51|62.22|61.52|62.23|61.53|62.2|61.5|7
1654761720000|2022-06-09 08:02:00|62.21|61.51|62.17|61.47|62.22|61.52|62.15|61.45|18
1654761730000|2022-06-09 08:02:10|62.16|61.46|62.13|61.43|62.19|61.49|62.13|61.43|25
1654761740000|2022-06-09 08:02:20|62.17|61.47|62.17|61.47|62.18|61.48|62.14|61.44|16
1654761750000|2022-06-09 08:02:30|62.16|61.46|62.16|61.46|62.17|61.47|62.15|61.45|12
1654761760000|2022-06-09 08:02:40|62.15|61.45|62.16|61.46|62.18|61.48|62.15|61.45|8
1654761770000|2022-06-09 08:02:50|62.17|61.47|62.2|61.5|62.2|61.5|62.16|61.46|9
1654761780000|2022-06-09 08:03:00|62.19|61.49|62.16|61.46|62.2|61.5|62.15|61.45|12
1654761790000|2022-06-09 08:03:10|62.17|61.47|62.17|61.47|62.18|61.48|62.17|61.47|9
1654761800000|2022-06-09 08:03:20|62.18|61.48|62.18|61.48|62.18|61.48|62.17|61.47|9
1654761810000|2022-06-09 08:03:30|62.17|61.47|62.18|61.48|62.18|61.48|62.17|61.47|6
1654761820000|2022-06-09 08:03:40|62.17|61.47|62.19|61.49|62.19|61.49|62.17|61.47|7
1654761830000|2022-06-09 08:03:50|62.18|61.48|62.16|61.46|62.19|61.49|62.16|61.46|22
1654761840000|2022-06-09 08:04:00|62.15|61.45|62.16|61.46|62.16|61.46|62.15|61.45|12
1654761850000|2022-06-09 08:04:10|62.17|61.47|62.15|61.45|62.17|61.47|62.15|61.45|9
1654761860000|2022-06-09 08:04:20|62.16|61.46|62.15|61.45|62.16|61.46|62.15|61.45|6
1654761870000|2022-06-09 08:04:30|62.16|61.46|62.15|61.45|62.17|61.47|62.15|61.45|4
1654761880000|2022-06-09 08:04:40|62.16|61.46|62.16|61.46|62.18|61.48|62.15|61.45|11
1654761890000|2022-06-09 08:04:50|62.14|61.44|62.15|61.45|62.15|61.45|62.14|61.44|8
1654761900000|2022-06-09 08:05:00|62.14|61.44|62.15|61.45|62.15|61.45|62.14|61.44|2
1654761910000|2022-06-09 08:05:10|62.16|61.46|62.15|61.45|62.16|61.46|62.15|61.45|4
1654761920000|2022-06-09 08:05:20|62.16|61.46|62.16|61.46|62.17|61.47|62.15|61.45|9
1654761930000|2022-06-09 08:05:30|62.15|61.45|62.17|61.47|62.17|61.47|62.15|61.45|6
1654761940000|2022-06-09 08:05:40|62.16|61.46|62.16|61.46|62.17|61.47|62.15|61.45|4
1654761950000|2022-06-09 08:05:50|62.17|61.47|62.17|61.47|62.18|61.48|62.16|61.46|6
1654761960000|2022-06-09 08:06:00|62.16|61.46|62.17|61.47|62.17|61.47|62.14|61.44|9
1654761970000|2022-06-09 08:06:10|62.16|61.46|62.16|61.46|62.16|61.46|62.15|61.45|3
1654761980000|2022-06-09 08:06:20|62.17|61.47|62.17|61.47|62.17|61.47|62.14|61.44|11
1654761990000|2022-06-09 08:06:30|62.16|61.46|62.16|61.46|62.17|61.47|62.16|61.46|3
1654762000000|2022-06-09 08:06:40|62.15|61.45|62.14|61.44|62.16|61.46|62.14|61.44|4
1654762010000|2022-06-09 08:06:50|62.15|61.45|62.14|61.44|62.15|61.45|62.14|61.44|2
1654762020000|2022-06-09 08:07:00|62.15|61.45|62.15|61.45|62.15|61.45|62.14|61.44|9
1654762030000|2022-06-09 08:07:10|62.16|61.46|62.18|61.48|62.19|61.49|62.16|61.46|13
1654762040000|2022-06-09 08:07:20|62.17|61.47|62.16|61.46|62.17|61.47|62.16|61.46|6
1654762050000|2022-06-09 08:07:30|62.15|61.45|62.12|61.42|62.15|61.45|62.1|61.4|16
1654762060000|2022-06-09 08:07:40|62.11|61.41|62.1|61.4|62.12|61.42|62.09|61.39|9
1654762070000|2022-06-09 08:07:50|62.09|61.39|62.12|61.42|62.13|61.43|62.09|61.39|5
1654762080000|2022-06-09 08:08:00|62.13|61.43|62.13|61.43|62.14|61.44|62.12|61.42|11
1654762100000|2022-06-09 08:08:20|62.12|61.42|62.12|61.42|62.13|61.43|62.12|61.42|3
1654762110000|2022-06-09 08:08:30|62.13|61.43|62.12|61.42|62.13|61.43|62.11|61.41|4
1654762120000|2022-06-09 08:08:40|62.11|61.41|62.08|61.38|62.11|61.41|62.08|61.38|6
1654762130000|2022-06-09 08:08:50|62.09|61.39|62.06|61.36|62.09|61.39|62.06|61.36|6
1654762140000|2022-06-09 08:09:00|62.05|61.35|62.09|61.39|62.09|61.39|62.05|61.35|11
1654762150000|2022-06-09 08:09:10|62.08|61.38|62.09|61.39|62.1|61.4|62.08|61.38|16
1654762160000|2022-06-09 08:09:20|62.08|61.38|62.1|61.4|62.11|61.41|62.08|61.38|7
1654762170000|2022-06-09 08:09:30|62.11|61.41|62.1|61.4|62.11|61.41|62.1|61.4|2
1654762190000|2022-06-09 08:09:50|62.09|61.39|62.09|61.39|62.1|61.4|62.09|61.39|5
1654762200000|2022-06-09 08:10:00|62.1|61.4|62.11|61.41|62.12|61.42|62.09|61.39|8
1654762210000|2022-06-09 08:10:10|62.1|61.4|62.08|61.38|62.12|61.42|62.08|61.38|11
1654762220000|2022-06-09 08:10:20|62.09|61.39|62.1|61.4|62.1|61.4|62.09|61.39|6
1654762230000|2022-06-09 08:10:30|62.09|61.39|62.09|61.39|62.1|61.4|62.09|61.39|5
1654762240000|2022-06-09 08:10:40|62.1|61.4|62.08|61.38|62.1|61.4|62.08|61.38|3
1654762250000|2022-06-09 08:10:50|62.09|61.39|62.08|61.38|62.09|61.39|62.08|61.38|6
1654762260000|2022-06-09 08:11:00|62.09|61.39|62.05|61.35|62.09|61.39|62.05|61.35|12
1654762270000|2022-06-09 08:11:10|62.06|61.36|62.09|61.39|62.09|61.39|62.05|61.35|12
1654762280000|2022-06-09 08:11:20|62.08|61.38|62.08|61.38|62.09|61.39|62.08|61.38|11
1654762290000|2022-06-09 08:11:30|62.07|61.37|62.07|61.37|62.09|61.39|62.07|61.37|14
1654762300000|2022-06-09 08:11:40|62.08|61.38|62.07|61.37|62.08|61.38|62.06|61.36|9
1654762310000|2022-06-09 08:11:50|62.06|61.36|62.06|61.36|62.07|61.37|62.06|61.36|7
1654762320000|2022-06-09 08:12:00|62.07|61.37|62.07|61.37|62.07|61.37|62.07|61.37|1
1654762330000|2022-06-09 08:12:10|62.06|61.36|62.07|61.37|62.08|61.38|62.06|61.36|4
1654762340000|2022-06-09 08:12:20|62.06|61.36|62.07|61.37|62.07|61.37|62.05|61.35|8
1654762350000|2022-06-09 08:12:30|62.06|61.36|62.07|61.37|62.07|61.37|62.06|61.36|4
1654762360000|2022-06-09 08:12:40|62.06|61.36|62.03|61.33|62.06|61.36|62.03|61.33|10
1654762370000|2022-06-09 08:12:50|62.04|61.34|62.04|61.34|62.04|61.34|62.04|61.34|1
1654762380000|2022-06-09 08:13:00|62.05|61.35|62.05|61.35|62.05|61.35|62.05|61.35|1
1654762390000|2022-06-09 08:13:10|62.04|61.34|62.04|61.34|62.05|61.35|62.04|61.34|3
1654762400000|2022-06-09 08:13:20|62.05|61.35|62.05|61.35|62.05|61.35|62.04|61.34|5
1654762410000|2022-06-09 08:13:30|62.04|61.34|62.05|61.35|62.06|61.36|62.04|61.34|4
1654762420000|2022-06-09 08:13:40|62.06|61.36|62.05|61.35|62.06|61.36|62.05|61.35|8
1654762430000|2022-06-09 08:13:50|62.06|61.36|62.05|61.35|62.06|61.36|62.05|61.35|2
1654762440000|2022-06-09 08:14:00|62.06|61.36|62.06|61.36|62.06|61.36|62.05|61.35|11
1654762450000|2022-06-09 08:14:10|62.07|61.37|62.07|61.37|62.07|61.37|62.06|61.36|5
1654762460000|2022-06-09 08:14:20|62.06|61.36|62.05|61.35|62.07|61.37|62.05|61.35|6
1654762470000|2022-06-09 08:14:30|62.06|61.36|62.05|61.35|62.06|61.36|62.05|61.35|4
1654762480000|2022-06-09 08:14:40|62.04|61.34|62.05|61.35|62.06|61.36|62.04|61.34|8
1654762490000|2022-06-09 08:14:50|62.04|61.34|62.05|61.35|62.05|61.35|62.04|61.34|6
1654762500000|2022-06-09 08:15:00|62.04|61.34|62.04|61.34|62.05|61.35|62.02|61.32|9
1654762510000|2022-06-09 08:15:10|62.05|61.35|62.06|61.36|62.06|61.36|62.04|61.34|8
1654762520000|2022-06-09 08:15:20|62.05|61.35|62.05|61.35|62.06|61.36|62.04|61.34|7
1654762530000|2022-06-09 08:15:30|62.04|61.34|62.09|61.39|62.1|61.4|62.04|61.34|9
1654762540000|2022-06-09 08:15:40|62.07|61.37|62.07|61.37|62.09|61.39|62.07|61.37|8
1654762550000|2022-06-09 08:15:50|62.06|61.36|62.05|61.35|62.07|61.37|62.03|61.33|13
1654762560000|2022-06-09 08:16:00|62.04|61.34|62.05|61.35|62.05|61.35|62.03|61.33|15
1654762570000|2022-06-09 08:16:10|62.04|61.34|62.04|61.34|62.04|61.34|62.03|61.33|11
1654762580000|2022-06-09 08:16:20|62.03|61.33|62.04|61.34|62.05|61.35|62.03|61.33|12
1654762590000|2022-06-09 08:16:30|62.03|61.33|62.03|61.33|62.04|61.34|62.03|61.33|9
1654762600000|2022-06-09 08:16:40|62.04|61.34|62.04|61.34|62.05|61.35|62.03|61.33|13
1654762610000|2022-06-09 08:16:50|62.03|61.33|62.04|61.34|62.06|61.36|62.03|61.33|8
1654762630000|2022-06-09 08:17:10|62.06|61.36|62.04|61.34|62.06|61.36|62.04|61.34|6
1654762640000|2022-06-09 08:17:20|62.05|61.35|62.03|61.33|62.05|61.35|62.03|61.33|5
1654762650000|2022-06-09 08:17:30|62.02|61.32|62.01|61.31|62.04|61.34|62.01|61.31|6
1654762660000|2022-06-09 08:17:40|62.02|61.32|62.03|61.33|62.04|61.34|62.02|61.32|7
1654762670000|2022-06-09 08:17:50|62.04|61.34|62.05|61.35|62.06|61.36|62.04|61.34|4
1654762680000|2022-06-09 08:18:00|62.06|61.36|62.07|61.37|62.08|61.38|62.05|61.35|6
1654762690000|2022-06-09 08:18:10|62.06|61.36|62.06|61.36|62.06|61.36|62.06|61.36|1
1654762700000|2022-06-09 08:18:20|62.07|61.37|62.07|61.37|62.07|61.37|62.06|61.36|5
1654762710000|2022-06-09 08:18:30|62.06|61.36|62.07|61.37|62.07|61.37|62.06|61.36|10
1654762720000|2022-06-09 08:18:40|62.06|61.36|62.07|61.37|62.07|61.37|62.06|61.36|10
1654762730000|2022-06-09 08:18:50|62.06|61.36|62.06|61.36|62.07|61.37|62.06|61.36|3
1654762740000|2022-06-09 08:19:00|62.07|61.37|62.08|61.38|62.08|61.38|62.06|61.36|6
1654762750000|2022-06-09 08:19:10|62.09|61.39|62.12|61.42|62.15|61.45|62.08|61.38|11
1654762760000|2022-06-09 08:19:20|62.13|61.43|62.13|61.43|62.13|61.43|62.11|61.41|6
1654762770000|2022-06-09 08:19:30|62.12|61.42|62.11|61.41|62.12|61.42|62.11|61.41|2
1654762780000|2022-06-09 08:19:40|62.12|61.42|62.07|61.37|62.12|61.42|62.07|61.37|6
1654762800000|2022-06-09 08:20:00|62.06|61.36|62.06|61.36|62.06|61.36|62.04|61.34|10
1654762810000|2022-06-09 08:20:10|62.05|61.35|62.06|61.36|62.06|61.36|62.05|61.35|14
1654762820000|2022-06-09 08:20:20|62.05|61.35|62.08|61.38|62.08|61.38|62.05|61.35|10
1654762830000|2022-06-09 08:20:30|62.06|61.36|62.08|61.38|62.08|61.38|62.06|61.36|2
1654762840000|2022-06-09 08:20:40|62.07|61.37|62.08|61.38|62.08|61.38|62.07|61.37|2
1654762850000|2022-06-09 08:20:50|62.06|61.36|62.08|61.38|62.08|61.38|62.06|61.36|18
1654762860000|2022-06-09 08:21:00|62.07|61.37|62.08|61.38|62.08|61.38|62.06|61.36|4
1654762870000|2022-06-09 08:21:10|62.07|61.37|62.07|61.37|62.09|61.39|62.07|61.37|7
1654762880000|2022-06-09 08:21:20|62.08|61.38|62.08|61.38|62.09|61.39|62.07|61.37|7
1654762890000|2022-06-09 08:21:30|62.09|61.39|62.08|61.38|62.09|61.39|62.07|61.37|8
1654762900000|2022-06-09 08:21:40|62.07|61.37|62.07|61.37|62.09|61.39|62.07|61.37|9
1654762910000|2022-06-09 08:21:50|62.08|61.38|62.05|61.35|62.08|61.38|62.05|61.35|8
1654762920000|2022-06-09 08:22:00|62.06|61.36|62.08|61.38|62.08|61.38|62.06|61.36|9
1654762930000|2022-06-09 08:22:10|62.07|61.37|62.06|61.36|62.07|61.37|62.06|61.36|2
1654762940000|2022-06-09 08:22:20|62.07|61.37|62.04|61.34|62.07|61.37|62.04|61.34|8
1654762950000|2022-06-09 08:22:30|62.05|61.35|62.07|61.37|62.07|61.37|62.04|61.34|8
1654762960000|2022-06-09 08:22:40|62.06|61.36|62.07|61.37|62.07|61.37|62.06|61.36|8
1654762970000|2022-06-09 08:22:50|62.06|61.36|62.06|61.36|62.07|61.37|62.06|61.36|5
1654762980000|2022-06-09 08:23:00|62.07|61.37|62.06|61.36|62.07|61.37|62.06|61.36|2
1654762990000|2022-06-09 08:23:10|62.09|61.39|62.14|61.44|62.14|61.44|62.09|61.39|13
1654763000000|2022-06-09 08:23:20|62.13|61.43|62.13|61.43|62.14|61.44|62.12|61.42|11
1654763010000|2022-06-09 08:23:30|62.12|61.42|62.12|61.42|62.12|61.42|62.11|61.41|5
1654763020000|2022-06-09 08:23:40|62.11|61.41|62.12|61.42|62.14|61.44|62.11|61.41|7
1654763030000|2022-06-09 08:23:50|62.13|61.43|62.15|61.45|62.15|61.45|62.12|61.42|11
1654763040000|2022-06-09 08:24:00|62.14|61.44|62.13|61.43|62.15|61.45|62.13|61.43|8
1654763050000|2022-06-09 08:24:10|62.14|61.44|62.15|61.45|62.15|61.45|62.14|61.44|6
1654763060000|2022-06-09 08:24:20|62.14|61.44|62.14|61.44|62.15|61.45|62.13|61.43|10
1654763070000|2022-06-09 08:24:30|62.15|61.45|62.17|61.47|62.18|61.48|62.15|61.45|5
1654763080000|2022-06-09 08:24:40|62.18|61.48|62.17|61.47|62.18|61.48|62.17|61.47|4
1654763090000|2022-06-09 08:24:50|62.16|61.46|62.15|61.45|62.16|61.46|62.15|61.45|8
1654763100000|2022-06-09 08:25:00|62.16|61.46|62.14|61.44|62.16|61.46|62.14|61.44|13
1654763110000|2022-06-09 08:25:10|62.15|61.45|62.16|61.46|62.17|61.47|62.14|61.44|8
1654763120000|2022-06-09 08:25:20|62.15|61.45|62.13|61.43|62.16|61.46|62.13|61.43|8
1654763130000|2022-06-09 08:25:30|62.15|61.45|62.18|61.48|62.19|61.49|62.13|61.43|10
1654763140000|2022-06-09 08:25:40|62.17|61.47|62.18|61.48|62.18|61.48|62.17|61.47|2
1654763150000|2022-06-09 08:25:50|62.16|61.46|62.15|61.45|62.17|61.47|62.15|61.45|5
1654763160000|2022-06-09 08:26:00|62.16|61.46|62.16|61.46|62.16|61.46|62.15|61.45|5
1654763170000|2022-06-09 08:26:10|62.17|61.47|62.16|61.46|62.17|61.47|62.15|61.45|9
1654763180000|2022-06-09 08:26:20|62.15|61.45|62.13|61.43|62.17|61.47|62.13|61.43|15
1654763190000|2022-06-09 08:26:30|62.12|61.42|62.13|61.43|62.15|61.45|62.12|61.42|9
1654763200000|2022-06-09 08:26:40|62.14|61.44|62.13|61.43|62.14|61.44|62.12|61.42|7
1654763210000|2022-06-09 08:26:50|62.12|61.42|62.12|61.42|62.14|61.44|62.12|61.42|9
1654763220000|2022-06-09 08:27:00|62.13|61.43|62.13|61.43|62.13|61.43|62.12|61.42|5
1654763230000|2022-06-09 08:27:10|62.12|61.42|62.13|61.43|62.14|61.44|62.12|61.42|8
1654763240000|2022-06-09 08:27:20|62.12|61.42|62.13|61.43|62.14|61.44|62.12|61.42|4
1654763250000|2022-06-09 08:27:30|62.14|61.44|62.13|61.43|62.15|61.45|62.13|61.43|14
1654763260000|2022-06-09 08:27:40|62.15|61.45|62.15|61.45|62.15|61.45|62.13|61.43|10
1654763270000|2022-06-09 08:27:50|62.14|61.44|62.15|61.45|62.16|61.46|62.13|61.43|8
1654763280000|2022-06-09 08:28:00|62.14|61.44|62.13|61.43|62.15|61.45|62.13|61.43|8
1654763290000|2022-06-09 08:28:10|62.14|61.44|62.14|61.44|62.15|61.45|62.13|61.43|10
1654763300000|2022-06-09 08:28:20|62.13|61.43|62.14|61.44|62.15|61.45|62.13|61.43|4
1654763310000|2022-06-09 08:28:30|62.15|61.45|62.14|61.44|62.15|61.45|62.14|61.44|4
1654763320000|2022-06-09 08:28:40|62.13|61.43|62.14|61.44|62.14|61.44|62.13|61.43|6
1654763340000|2022-06-09 08:29:00|62.15|61.45|62.15|61.45|62.15|61.45|62.15|61.45|1
1654763350000|2022-06-09 08:29:10|62.14|61.44|62.14|61.44|62.14|61.44|62.13|61.43|5
1654763360000|2022-06-09 08:29:20|62.13|61.43|62.14|61.44|62.15|61.45|62.13|61.43|6
1654763370000|2022-06-09 08:29:30|62.15|61.45|62.15|61.45|62.16|61.46|62.14|61.44|9
1654763390000|2022-06-09 08:29:50|62.16|61.46|62.14|61.44|62.16|61.46|62.14|61.44|5
1654763400000|2022-06-09 08:30:00|62.15|61.45|62.15|61.45|62.15|61.45|62.12|61.42|7
1654763410000|2022-06-09 08:30:10|62.14|61.44|62.14|61.44|62.16|61.46|62.14|61.44|7
1654763420000|2022-06-09 08:30:20|62.15|61.45|62.15|61.45|62.15|61.45|62.14|61.44|3
1654763430000|2022-06-09 08:30:30|62.14|61.44|62.16|61.46|62.16|61.46|62.14|61.44|8
1654763440000|2022-06-09 08:30:40|62.15|61.45|62.16|61.46|62.16|61.46|62.15|61.45|10
1654763450000|2022-06-09 08:30:50|62.15|61.45|62.15|61.45|62.16|61.46|62.15|61.45|7
1654763460000|2022-06-09 08:31:00|62.17|61.47|62.17|61.47|62.17|61.47|62.15|61.45|6
1654763470000|2022-06-09 08:31:10|62.16|61.46|62.16|61.46|62.17|61.47|62.14|61.44|8
1654763480000|2022-06-09 08:31:20|62.17|61.47|62.17|61.47|62.18|61.48|62.16|61.46|11
1654763490000|2022-06-09 08:31:30|62.18|61.48|62.18|61.48|62.18|61.48|62.14|61.44|12
1654763500000|2022-06-09 08:31:40|62.17|61.47|62.17|61.47|62.18|61.48|62.16|61.46|10
1654763510000|2022-06-09 08:31:50|62.16|61.46|62.19|61.49|62.19|61.49|62.16|61.46|5
1654763520000|2022-06-09 08:32:00|62.18|61.48|62.18|61.48|62.19|61.49|62.18|61.48|9
1654763530000|2022-06-09 08:32:10|62.17|61.47|62.18|61.48|62.18|61.48|62.17|61.47|4
1654763540000|2022-06-09 08:32:20|62.17|61.47|62.2|61.5|62.21|61.51|62.17|61.47|11
1654763550000|2022-06-09 08:32:30|62.19|61.49|62.18|61.48|62.2|61.5|62.17|61.47|14
1654763560000|2022-06-09 08:32:40|62.17|61.47|62.19|61.49|62.19|61.49|62.17|61.47|7
1654763570000|2022-06-09 08:32:50|62.18|61.48|62.2|61.5|62.21|61.51|62.18|61.48|7
1654763580000|2022-06-09 08:33:00|62.19|61.49|62.18|61.48|62.2|61.5|62.18|61.48|6
1654763590000|2022-06-09 08:33:10|62.19|61.49|62.18|61.48|62.2|61.5|62.18|61.48|6
1654763600000|2022-06-09 08:33:20|62.2|61.5|62.18|61.48|62.2|61.5|62.18|61.48|4
1654763610000|2022-06-09 08:33:30|62.19|61.49|62.24|61.54|62.24|61.54|62.19|61.49|15
1654763620000|2022-06-09 08:33:40|62.23|61.53|62.23|61.53|62.25|61.55|62.22|61.52|13
1654763630000|2022-06-09 08:33:50|62.24|61.54|62.23|61.53|62.24|61.54|62.22|61.52|6
1654763640000|2022-06-09 08:34:00|62.24|61.54|62.24|61.54|62.24|61.54|62.22|61.52|8
1654763650000|2022-06-09 08:34:10|62.23|61.53|62.28|61.58|62.28|61.58|62.22|61.52|10
1654763660000|2022-06-09 08:34:20|62.27|61.57|62.27|61.57|62.28|61.58|62.26|61.56|12
1654763670000|2022-06-09 08:34:30|62.28|61.58|62.28|61.58|62.28|61.58|62.27|61.57|11
1654763680000|2022-06-09 08:34:40|62.27|61.57|62.27|61.57|62.29|61.59|62.26|61.56|9
1654763690000|2022-06-09 08:34:50|62.26|61.56|62.26|61.56|62.27|61.57|62.26|61.56|7
1654763700000|2022-06-09 08:35:00|62.27|61.57|62.27|61.57|62.27|61.57|62.26|61.56|3
1654763710000|2022-06-09 08:35:10|62.26|61.56|62.24|61.54|62.26|61.56|62.23|61.53|5
1654763720000|2022-06-09 08:35:20|62.23|61.53|62.23|61.53|62.25|61.55|62.23|61.53|14
1654763730000|2022-06-09 08:35:30|62.25|61.55|62.24|61.54|62.25|61.55|62.23|61.53|8
1654763740000|2022-06-09 08:35:40|62.23|61.53|62.24|61.54|62.25|61.55|62.23|61.53|14
1654763750000|2022-06-09 08:35:50|62.23|61.53|62.24|61.54|62.24|61.54|62.23|61.53|6
1654763760000|2022-06-09 08:36:00|62.23|61.53|62.25|61.55|62.26|61.56|62.23|61.53|7
1654763770000|2022-06-09 08:36:10|62.26|61.56|62.25|61.55|62.26|61.56|62.25|61.55|2
1654763780000|2022-06-09 08:36:20|62.26|61.56|62.26|61.56|62.26|61.56|62.25|61.55|5
1654763790000|2022-06-09 08:36:30|62.25|61.55|62.25|61.55|62.26|61.56|62.25|61.55|3
1654763800000|2022-06-09 08:36:40|62.26|61.56|62.26|61.56|62.27|61.57|62.25|61.55|11
1654763810000|2022-06-09 08:36:50|62.27|61.57|62.26|61.56|62.27|61.57|62.25|61.55|10
1654763820000|2022-06-09 08:37:00|62.27|61.57|62.28|61.58|62.28|61.58|62.27|61.57|4
1654763830000|2022-06-09 08:37:10|62.27|61.57|62.27|61.57|62.28|61.58|62.27|61.57|5
1654763840000|2022-06-09 08:37:20|62.26|61.56|62.27|61.57|62.27|61.57|62.26|61.56|2
1654763850000|2022-06-09 08:37:30|62.28|61.58|62.26|61.56|62.28|61.58|62.26|61.56|2
1654763860000|2022-06-09 08:37:40|62.27|61.57|62.28|61.58|62.29|61.59|62.26|61.56|6
1654763870000|2022-06-09 08:37:50|62.29|61.59|62.25|61.55|62.29|61.59|62.25|61.55|9
1654763880000|2022-06-09 08:38:00|62.24|61.54|62.23|61.53|62.24|61.54|62.23|61.53|2
1654763890000|2022-06-09 08:38:10|62.22|61.52|62.18|61.48|62.22|61.52|62.17|61.47|10
1654763900000|2022-06-09 08:38:20|62.19|61.49|62.18|61.48|62.19|61.49|62.17|61.47|10
1654763910000|2022-06-09 08:38:30|62.17|61.47|62.19|61.49|62.2|61.5|62.17|61.47|11
1654763920000|2022-06-09 08:38:40|62.2|61.5|62.18|61.48|62.2|61.5|62.18|61.48|11
1654763930000|2022-06-09 08:38:50|62.19|61.49|62.19|61.49|62.2|61.5|62.18|61.48|7
1654763940000|2022-06-09 08:39:00|62.18|61.48|62.19|61.49|62.19|61.49|62.18|61.48|6
1654763950000|2022-06-09 08:39:10|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|4
1654763960000|2022-06-09 08:39:20|62.2|61.5|62.19|61.49|62.2|61.5|62.19|61.49|10
1654763970000|2022-06-09 08:39:30|62.2|61.5|62.17|61.47|62.2|61.5|62.17|61.47|6
1654763980000|2022-06-09 08:39:40|62.18|61.48|62.17|61.47|62.18|61.48|62.16|61.46|13
1654763990000|2022-06-09 08:39:50|62.18|61.48|62.18|61.48|62.19|61.49|62.15|61.45|10
1654764000000|2022-06-09 08:40:00|62.19|61.49|62.19|61.49|62.19|61.49|62.18|61.48|3
1654764010000|2022-06-09 08:40:10|62.18|61.48|62.19|61.49|62.19|61.49|62.18|61.48|4
1654764020000|2022-06-09 08:40:20|62.18|61.48|62.18|61.48|62.19|61.49|62.18|61.48|11
1654764030000|2022-06-09 08:40:30|62.17|61.47|62.18|61.48|62.18|61.48|62.17|61.47|4
1654764040000|2022-06-09 08:40:40|62.19|61.49|62.19|61.49|62.19|61.49|62.18|61.48|5
1654764050000|2022-06-09 08:40:50|62.18|61.48|62.18|61.48|62.18|61.48|62.18|61.48|1
1654764070000|2022-06-09 08:41:10|62.19|61.49|62.18|61.48|62.19|61.49|62.18|61.48|2
1654764080000|2022-06-09 08:41:20|62.19|61.49|62.18|61.48|62.19|61.49|62.18|61.48|2
1654764100000|2022-06-09 08:41:40|62.19|61.49|62.19|61.49|62.19|61.49|62.19|61.49|1
1654764110000|2022-06-09 08:41:50|62.18|61.48|62.18|61.48|62.19|61.49|62.18|61.48|3
1654764130000|2022-06-09 08:42:10|62.19|61.49|62.19|61.49|62.19|61.49|62.18|61.48|3
1654764140000|2022-06-09 08:42:20|62.18|61.48|62.19|61.49|62.19|61.49|62.18|61.48|4
1654764160000|2022-06-09 08:42:40|62.18|61.48|62.19|61.49|62.19|61.49|62.18|61.48|10
1654764170000|2022-06-09 08:42:50|62.18|61.48|62.18|61.48|62.18|61.48|62.17|61.47|3
1654764180000|2022-06-09 08:43:00|62.19|61.49|62.23|61.53|62.25|61.55|62.18|61.48|7
1654764190000|2022-06-09 08:43:10|62.25|61.55|62.24|61.54|62.25|61.55|62.23|61.53|4
1654764200000|2022-06-09 08:43:20|62.23|61.53|62.23|61.53|62.24|61.54|62.22|61.52|14
1654764210000|2022-06-09 08:43:30|62.22|61.52|62.23|61.53|62.23|61.53|62.22|61.52|2
1654764230000|2022-06-09 08:43:50|62.22|61.52|62.23|61.53|62.23|61.53|62.22|61.52|6
1654764240000|2022-06-09 08:44:00|62.24|61.54|62.27|61.57|62.27|61.57|62.23|61.53|6
1654764250000|2022-06-09 08:44:10|62.26|61.56|62.27|61.57|62.27|61.57|62.26|61.56|6
1654764260000|2022-06-09 08:44:20|62.28|61.58|62.29|61.59|62.29|61.59|62.27|61.57|8
1654764270000|2022-06-09 08:44:30|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|6
1654764280000|2022-06-09 08:44:40|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|5
1654764290000|2022-06-09 08:44:50|62.29|61.59|62.27|61.57|62.29|61.59|62.27|61.57|6
1654764300000|2022-06-09 08:45:00|62.26|61.56|62.23|61.53|62.26|61.56|62.23|61.53|6
1654764310000|2022-06-09 08:45:10|62.24|61.54|62.24|61.54|62.25|61.55|62.23|61.53|7
1654764320000|2022-06-09 08:45:20|62.25|61.55|62.25|61.55|62.25|61.55|62.24|61.54|7
1654764330000|2022-06-09 08:45:30|62.24|61.54|62.28|61.58|62.28|61.58|62.24|61.54|6
1654764340000|2022-06-09 08:45:40|62.27|61.57|62.28|61.58|62.29|61.59|62.27|61.57|6
1654764350000|2022-06-09 08:45:50|62.29|61.59|62.28|61.58|62.29|61.59|62.27|61.57|12
1654764360000|2022-06-09 08:46:00|62.27|61.57|62.29|61.59|62.29|61.59|62.26|61.56|9
1654764370000|2022-06-09 08:46:10|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|3
1654764380000|2022-06-09 08:46:20|62.29|61.59|62.34|61.64|62.35|61.65|62.28|61.58|15
1654764390000|2022-06-09 08:46:30|62.35|61.65|62.41|61.71|62.41|61.71|62.34|61.64|13
1654764400000|2022-06-09 08:46:40|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|4
1654764410000|2022-06-09 08:46:50|62.4|61.7|62.4|61.7|62.41|61.71|62.4|61.7|11
1654764420000|2022-06-09 08:47:00|62.41|61.71|62.4|61.7|62.41|61.71|62.39|61.69|6
1654764430000|2022-06-09 08:47:10|62.41|61.71|62.41|61.71|62.41|61.71|62.4|61.7|7
1654764440000|2022-06-09 08:47:20|62.4|61.7|62.47|61.77|62.48|61.78|62.4|61.7|18
1654764450000|2022-06-09 08:47:30|62.46|61.76|62.47|61.77|62.48|61.78|62.46|61.76|10
1654764460000|2022-06-09 08:47:40|62.46|61.76|62.47|61.77|62.47|61.77|62.46|61.76|4
1654764470000|2022-06-09 08:47:50|62.46|61.76|62.45|61.75|62.46|61.76|62.44|61.74|10
1654764480000|2022-06-09 08:48:00|62.46|61.76|62.43|61.73|62.46|61.76|62.43|61.73|15
1654764490000|2022-06-09 08:48:10|62.44|61.74|62.43|61.73|62.44|61.74|62.42|61.72|14
1654764500000|2022-06-09 08:48:20|62.42|61.72|62.41|61.71|62.43|61.73|62.41|61.71|12
1654764510000|2022-06-09 08:48:30|62.42|61.72|62.43|61.73|62.46|61.76|62.41|61.71|13
1654764520000|2022-06-09 08:48:40|62.42|61.72|62.43|61.73|62.46|61.76|62.42|61.72|11
1654764530000|2022-06-09 08:48:50|62.44|61.74|62.43|61.73|62.44|61.74|62.42|61.72|8
1654764540000|2022-06-09 08:49:00|62.42|61.72|62.44|61.74|62.44|61.74|62.42|61.72|5
1654764550000|2022-06-09 08:49:10|62.43|61.73|62.43|61.73|62.44|61.74|62.42|61.72|11
1654764560000|2022-06-09 08:49:20|62.44|61.74|62.45|61.75|62.45|61.75|62.44|61.74|2
1654764570000|2022-06-09 08:49:30|62.44|61.74|62.48|61.78|62.49|61.79|62.44|61.74|11
1654764580000|2022-06-09 08:49:40|62.5|61.8|62.47|61.77|62.5|61.8|62.47|61.77|6
1654764600000|2022-06-09 08:50:00|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|5
1654764610000|2022-06-09 08:50:10|62.45|61.75|62.47|61.77|62.47|61.77|62.45|61.75|13
1654764620000|2022-06-09 08:50:20|62.46|61.76|62.45|61.75|62.47|61.77|62.44|61.74|12
1654764630000|2022-06-09 08:50:30|62.46|61.76|62.46|61.76|62.46|61.76|62.45|61.75|5
1654764640000|2022-06-09 08:50:40|62.47|61.77|62.48|61.78|62.48|61.78|62.46|61.76|6
1654764650000|2022-06-09 08:50:50|62.47|61.77|62.47|61.77|62.48|61.78|62.46|61.76|13
1654764660000|2022-06-09 08:51:00|62.46|61.76|62.46|61.76|62.47|61.77|62.45|61.75|9
1654764670000|2022-06-09 08:51:10|62.45|61.75|62.45|61.75|62.46|61.76|62.44|61.74|11
1654764680000|2022-06-09 08:51:20|62.44|61.74|62.44|61.74|62.46|61.76|62.44|61.74|11
1654764690000|2022-06-09 08:51:30|62.45|61.75|62.45|61.75|62.46|61.76|62.43|61.73|6
1654764700000|2022-06-09 08:51:40|62.43|61.73|62.45|61.75|62.45|61.75|62.43|61.73|2
1654764710000|2022-06-09 08:51:50|62.43|61.73|62.46|61.76|62.46|61.76|62.43|61.73|5
1654764720000|2022-06-09 08:52:00|62.43|61.73|62.45|61.75|62.46|61.76|62.43|61.73|14
1654764730000|2022-06-09 08:52:10|62.42|61.72|62.46|61.76|62.47|61.77|62.42|61.72|13
1654764740000|2022-06-09 08:52:20|62.45|61.75|62.37|61.67|62.45|61.75|62.37|61.67|8
1654764750000|2022-06-09 08:52:30|62.36|61.66|62.37|61.67|62.37|61.67|62.35|61.65|10
1654764760000|2022-06-09 08:52:40|62.36|61.66|62.36|61.66|62.37|61.67|62.36|61.66|9
1654764770000|2022-06-09 08:52:50|62.37|61.67|62.37|61.67|62.37|61.67|62.36|61.66|7
1654764780000|2022-06-09 08:53:00|62.38|61.68|62.37|61.67|62.39|61.69|62.36|61.66|5
1654764790000|2022-06-09 08:53:10|62.38|61.68|62.38|61.68|62.39|61.69|62.37|61.67|7
1654764800000|2022-06-09 08:53:20|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|10
1654764810000|2022-06-09 08:53:30|62.39|61.69|62.4|61.7|62.4|61.7|62.38|61.68|6
1654764820000|2022-06-09 08:53:40|62.39|61.69|62.38|61.68|62.4|61.7|62.37|61.67|12
1654764830000|2022-06-09 08:53:50|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|6
1654764840000|2022-06-09 08:54:00|62.39|61.69|62.38|61.68|62.39|61.69|62.37|61.67|5
1654764850000|2022-06-09 08:54:10|62.39|61.69|62.39|61.69|62.4|61.7|62.39|61.69|3
1654764860000|2022-06-09 08:54:20|62.38|61.68|62.38|61.68|62.39|61.69|62.37|61.67|7
1654764870000|2022-06-09 08:54:30|62.37|61.67|62.37|61.67|62.38|61.68|62.37|61.67|3
1654764880000|2022-06-09 08:54:40|62.38|61.68|62.38|61.68|62.38|61.68|62.38|61.68|1
1654764890000|2022-06-09 08:54:50|62.39|61.69|62.43|61.73|62.43|61.73|62.38|61.68|11
1654764900000|2022-06-09 08:55:00|62.42|61.72|62.41|61.71|62.43|61.73|62.41|61.71|6
1654764910000|2022-06-09 08:55:10|62.42|61.72|62.44|61.74|62.44|61.74|62.41|61.71|8
1654764920000|2022-06-09 08:55:20|62.43|61.73|62.43|61.73|62.45|61.75|62.42|61.72|14
1654764930000|2022-06-09 08:55:30|62.45|61.75|62.44|61.74|62.45|61.75|62.43|61.73|7
1654764940000|2022-06-09 08:55:40|62.43|61.73|62.44|61.74|62.46|61.76|62.43|61.73|10
1654764950000|2022-06-09 08:55:50|62.45|61.75|62.44|61.74|62.45|61.75|62.43|61.73|14
1654764960000|2022-06-09 08:56:00|62.43|61.73|62.47|61.77|62.47|61.77|62.43|61.73|12
1654764970000|2022-06-09 08:56:10|62.5|61.8|62.51|61.81|62.53|61.83|62.5|61.8|11
1654764980000|2022-06-09 08:56:20|62.5|61.8|62.46|61.76|62.55|61.85|62.45|61.75|12
1654764990000|2022-06-09 08:56:30|62.47|61.77|62.52|61.82|62.52|61.82|62.46|61.76|9
1654765000000|2022-06-09 08:56:40|62.51|61.81|62.53|61.83|62.57|61.87|62.51|61.81|15
1654765010000|2022-06-09 08:56:50|62.52|61.82|62.56|61.86|62.56|61.86|62.52|61.82|13
1654765020000|2022-06-09 08:57:00|62.57|61.87|62.59|61.89|62.6|61.9|62.56|61.86|9
1654765030000|2022-06-09 08:57:10|62.58|61.88|62.58|61.88|62.59|61.89|62.56|61.86|11
1654765040000|2022-06-09 08:57:20|62.57|61.87|62.58|61.88|62.58|61.88|62.57|61.87|6
1654765050000|2022-06-09 08:57:30|62.57|61.87|62.57|61.87|62.57|61.87|62.56|61.86|5
1654765060000|2022-06-09 08:57:40|62.54|61.84|62.56|61.86|62.56|61.86|62.54|61.84|6
1654765070000|2022-06-09 08:57:50|62.57|61.87|62.59|61.89|62.59|61.89|62.57|61.87|3
1654765080000|2022-06-09 08:58:00|62.6|61.9|62.63|61.93|62.68|61.98|62.6|61.9|10
1654765090000|2022-06-09 08:58:10|62.67|61.97|62.63|61.93|62.67|61.97|62.63|61.93|2
1654765100000|2022-06-09 08:58:20|62.62|61.92|62.61|61.91|62.63|61.93|62.61|61.91|14
1654765110000|2022-06-09 08:58:30|62.62|61.92|62.57|61.87|62.62|61.92|62.57|61.87|10
1654765120000|2022-06-09 08:58:40|62.56|61.86|62.56|61.86|62.57|61.87|62.56|61.86|3
1654765130000|2022-06-09 08:58:50|62.55|61.85|62.54|61.84|62.56|61.86|62.54|61.84|4
1654765140000|2022-06-09 08:59:00|62.53|61.83|62.57|61.87|62.59|61.89|62.53|61.83|6
1654765150000|2022-06-09 08:59:10|62.56|61.86|62.56|61.86|62.56|61.86|62.56|61.86|1
1654765160000|2022-06-09 08:59:20|62.57|61.87|62.56|61.86|62.57|61.87|62.56|61.86|4
1654765170000|2022-06-09 08:59:30|62.55|61.85|62.57|61.87|62.57|61.87|62.55|61.85|8
1654765180000|2022-06-09 08:59:40|62.56|61.86|62.59|61.89|62.59|61.89|62.56|61.86|4
1654765190000|2022-06-09 08:59:50|62.58|61.88|62.6|61.9|62.6|61.9|62.58|61.88|3
1654765200000|2022-06-09 09:00:00|62.61|61.91|62.65|61.95|62.67|61.97|62.61|61.91|17
1654765210000|2022-06-09 09:00:10|62.64|61.94|62.64|61.94|62.66|61.96|62.63|61.93|7
1654765220000|2022-06-09 09:00:20|62.63|61.93|62.63|61.93|62.64|61.94|62.63|61.93|5
1654765230000|2022-06-09 09:00:30|62.64|61.94|62.63|61.93|62.64|61.94|62.62|61.92|12
1654765240000|2022-06-09 09:00:40|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|6
1654765250000|2022-06-09 09:00:50|62.64|61.94|62.64|61.94|62.64|61.94|62.63|61.93|3
1654765260000|2022-06-09 09:01:00|62.63|61.93|62.63|61.93|62.64|61.94|62.63|61.93|7
1654765270000|2022-06-09 09:01:10|62.62|61.92|62.61|61.91|62.63|61.93|62.6|61.9|10
1654765280000|2022-06-09 09:01:20|62.62|61.92|62.57|61.87|62.62|61.92|62.57|61.87|10
1654765290000|2022-06-09 09:01:30|62.58|61.88|62.57|61.87|62.59|61.89|62.57|61.87|9
1654765300000|2022-06-09 09:01:40|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|4
1654765310000|2022-06-09 09:01:50|62.56|61.86|62.57|61.87|62.59|61.89|62.56|61.86|7
1654765320000|2022-06-09 09:02:00|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|7
1654765330000|2022-06-09 09:02:10|62.57|61.87|62.56|61.86|62.57|61.87|62.55|61.85|8
1654765340000|2022-06-09 09:02:20|62.55|61.85|62.56|61.86|62.56|61.86|62.54|61.84|12
1654765350000|2022-06-09 09:02:30|62.54|61.84|62.56|61.86|62.56|61.86|62.54|61.84|6
1654765360000|2022-06-09 09:02:40|62.55|61.85|62.55|61.85|62.56|61.86|62.53|61.83|9
1654765370000|2022-06-09 09:02:50|62.56|61.86|62.57|61.87|62.58|61.88|62.55|61.85|13
1654765380000|2022-06-09 09:03:00|62.58|61.88|62.59|61.89|62.59|61.89|62.57|61.87|13
1654765390000|2022-06-09 09:03:10|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|7
1654765400000|2022-06-09 09:03:20|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|13
1654765410000|2022-06-09 09:03:30|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|15
1654765420000|2022-06-09 09:03:40|62.59|61.89|62.59|61.89|62.59|61.89|62.58|61.88|3
1654765430000|2022-06-09 09:03:50|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|9
1654765440000|2022-06-09 09:04:00|62.59|61.89|62.59|61.89|62.59|61.89|62.58|61.88|3
1654765460000|2022-06-09 09:04:20|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|5
1654765470000|2022-06-09 09:04:30|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|2
1654765480000|2022-06-09 09:04:40|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|12
1654765490000|2022-06-09 09:04:50|62.59|61.89|62.57|61.87|62.59|61.89|62.57|61.87|3
1654765500000|2022-06-09 09:05:00|62.56|61.86|62.56|61.86|62.56|61.86|62.54|61.84|7
1654765510000|2022-06-09 09:05:10|62.55|61.85|62.56|61.86|62.56|61.86|62.54|61.84|4
1654765520000|2022-06-09 09:05:20|62.54|61.84|62.55|61.85|62.56|61.86|62.54|61.84|9
1654765530000|2022-06-09 09:05:30|62.54|61.84|62.56|61.86|62.57|61.87|62.54|61.84|15
1654765540000|2022-06-09 09:05:40|62.54|61.84|62.53|61.83|62.56|61.86|62.53|61.83|12
1654765550000|2022-06-09 09:05:50|62.54|61.84|62.54|61.84|62.56|61.86|62.53|61.83|17
1654765560000|2022-06-09 09:06:00|62.53|61.83|62.53|61.83|62.54|61.84|62.53|61.83|5
1654765570000|2022-06-09 09:06:10|62.54|61.84|62.54|61.84|62.54|61.84|62.53|61.83|3
1654765580000|2022-06-09 09:06:20|62.56|61.86|62.54|61.84|62.57|61.87|62.53|61.83|14
1654765590000|2022-06-09 09:06:30|62.55|61.85|62.58|61.88|62.58|61.88|62.55|61.85|14
1654765600000|2022-06-09 09:06:40|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|10
1654765610000|2022-06-09 09:06:50|62.59|61.89|62.63|61.93|62.63|61.93|62.58|61.88|6
1654765620000|2022-06-09 09:07:00|62.62|61.92|62.64|61.94|62.64|61.94|62.61|61.91|14
1654765630000|2022-06-09 09:07:10|62.63|61.93|62.63|61.93|62.63|61.93|62.62|61.92|3
1654765640000|2022-06-09 09:07:20|62.62|61.92|62.63|61.93|62.64|61.94|62.62|61.92|4
1654765650000|2022-06-09 09:07:30|62.64|61.94|62.65|61.95|62.66|61.96|62.63|61.93|10
1654765660000|2022-06-09 09:07:40|62.66|61.96|62.67|61.97|62.67|61.97|62.65|61.95|10
1654765670000|2022-06-09 09:07:50|62.66|61.96|62.66|61.96|62.67|61.97|62.66|61.96|11
1654765680000|2022-06-09 09:08:00|62.67|61.97|62.67|61.97|62.68|61.98|62.66|61.96|11
1654765690000|2022-06-09 09:08:10|62.66|61.96|62.66|61.96|62.66|61.96|62.66|61.96|1
1654765700000|2022-06-09 09:08:20|62.65|61.95|62.64|61.94|62.65|61.95|62.63|61.93|7
1654765710000|2022-06-09 09:08:30|62.65|61.95|62.64|61.94|62.65|61.95|62.63|61.93|6
1654765720000|2022-06-09 09:08:40|62.65|61.95|62.66|61.96|62.66|61.96|62.63|61.93|15
1654765730000|2022-06-09 09:08:50|62.65|61.95|62.64|61.94|62.67|61.97|62.64|61.94|10
1654765740000|2022-06-09 09:09:00|62.67|61.97|62.64|61.94|62.67|61.97|62.63|61.93|6
1654765750000|2022-06-09 09:09:10|62.63|61.93|62.63|61.93|62.63|61.93|62.63|61.93|1
1654765760000|2022-06-09 09:09:20|62.62|61.92|62.63|61.93|62.63|61.93|62.62|61.92|4
1654765780000|2022-06-09 09:09:40|62.64|61.94|62.64|61.94|62.64|61.94|62.62|61.92|7
1654765790000|2022-06-09 09:09:50|62.6|61.9|62.57|61.87|62.61|61.91|62.57|61.87|12
1654765800000|2022-06-09 09:10:00|62.56|61.86|62.57|61.87|62.57|61.87|62.56|61.86|4
1654765810000|2022-06-09 09:10:10|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|3
1654765820000|2022-06-09 09:10:20|62.57|61.87|62.58|61.88|62.58|61.88|62.57|61.87|6
1654765830000|2022-06-09 09:10:30|62.59|61.89|62.59|61.89|62.59|61.89|62.58|61.88|7
1654765840000|2022-06-09 09:10:40|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|5
1654765850000|2022-06-09 09:10:50|62.59|61.89|62.59|61.89|62.59|61.89|62.57|61.87|11
1654765860000|2022-06-09 09:11:00|62.58|61.88|62.59|61.89|62.6|61.9|62.57|61.87|8
1654765870000|2022-06-09 09:11:10|62.6|61.9|62.6|61.9|62.6|61.9|62.59|61.89|5
1654765880000|2022-06-09 09:11:20|62.59|61.89|62.59|61.89|62.6|61.9|62.58|61.88|7
1654765890000|2022-06-09 09:11:30|62.6|61.9|62.6|61.9|62.6|61.9|62.58|61.88|8
1654765900000|2022-06-09 09:11:40|62.59|61.89|62.6|61.9|62.6|61.9|62.59|61.89|2
1654765910000|2022-06-09 09:11:50|62.59|61.89|62.6|61.9|62.6|61.9|62.58|61.88|3
1654765920000|2022-06-09 09:12:00|62.59|61.89|62.59|61.89|62.59|61.89|62.59|61.89|1
1654765930000|2022-06-09 09:12:10|62.58|61.88|62.58|61.88|62.59|61.89|62.58|61.88|3
1654765940000|2022-06-09 09:12:20|62.59|61.89|62.63|61.93|62.65|61.95|62.59|61.89|20
1654765950000|2022-06-09 09:12:30|62.62|61.92|62.63|61.93|62.63|61.93|62.62|61.92|6
1654765960000|2022-06-09 09:12:40|62.62|61.92|62.63|61.93|62.64|61.94|62.62|61.92|10
1654765970000|2022-06-09 09:12:50|62.62|61.92|62.63|61.93|62.63|61.93|62.61|61.91|4
1654765980000|2022-06-09 09:13:00|62.62|61.92|62.58|61.88|62.62|61.92|62.58|61.88|13
1654765990000|2022-06-09 09:13:10|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|2
1654766000000|2022-06-09 09:13:20|62.59|61.89|62.59|61.89|62.59|61.89|62.58|61.88|5
1654766010000|2022-06-09 09:13:30|62.58|61.88|62.6|61.9|62.6|61.9|62.58|61.88|10
1654766020000|2022-06-09 09:13:40|62.59|61.89|62.58|61.88|62.59|61.89|62.58|61.88|4
1654766030000|2022-06-09 09:13:50|62.59|61.89|62.59|61.89|62.59|61.89|62.57|61.87|7
1654766040000|2022-06-09 09:14:00|62.58|61.88|62.58|61.88|62.59|61.89|62.57|61.87|13
1654766050000|2022-06-09 09:14:10|62.59|61.89|62.58|61.88|62.59|61.89|62.57|61.87|4
1654766060000|2022-06-09 09:14:20|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|7
1654766070000|2022-06-09 09:14:30|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|6
1654766080000|2022-06-09 09:14:40|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|9
1654766090000|2022-06-09 09:14:50|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|3
1654766100000|2022-06-09 09:15:00|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|6
1654766120000|2022-06-09 09:15:20|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|3
1654766130000|2022-06-09 09:15:30|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|3
1654766140000|2022-06-09 09:15:40|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|5
1654766150000|2022-06-09 09:15:50|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|5
1654766160000|2022-06-09 09:16:00|62.58|61.88|62.56|61.86|62.58|61.88|62.56|61.86|7
1654766170000|2022-06-09 09:16:10|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|5
1654766180000|2022-06-09 09:16:20|62.58|61.88|62.58|61.88|62.58|61.88|62.58|61.88|1
1654766190000|2022-06-09 09:16:30|62.57|61.87|62.56|61.86|62.58|61.88|62.56|61.86|6
1654766200000|2022-06-09 09:16:40|62.54|61.84|62.55|61.85|62.56|61.86|62.54|61.84|11
1654766210000|2022-06-09 09:16:50|62.53|61.83|62.55|61.85|62.55|61.85|62.52|61.82|9
1654766220000|2022-06-09 09:17:00|62.52|61.82|62.56|61.86|62.56|61.86|62.52|61.82|11
1654766230000|2022-06-09 09:17:10|62.55|61.85|62.55|61.85|62.58|61.88|62.54|61.84|13
1654766240000|2022-06-09 09:17:20|62.54|61.84|62.55|61.85|62.56|61.86|62.53|61.83|7
1654766250000|2022-06-09 09:17:30|62.53|61.83|62.55|61.85|62.58|61.88|62.53|61.83|8
1654766260000|2022-06-09 09:17:40|62.54|61.84|62.55|61.85|62.56|61.86|62.53|61.83|7
1654766270000|2022-06-09 09:17:50|62.54|61.84|62.55|61.85|62.55|61.85|62.53|61.83|9
1654766280000|2022-06-09 09:18:00|62.54|61.84|62.55|61.85|62.56|61.86|62.54|61.84|3
1654766290000|2022-06-09 09:18:10|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|2
1654766300000|2022-06-09 09:18:20|62.54|61.84|62.55|61.85|62.55|61.85|62.53|61.83|3
1654766310000|2022-06-09 09:18:30|62.53|61.83|62.55|61.85|62.56|61.86|62.53|61.83|5
1654766320000|2022-06-09 09:18:40|62.54|61.84|62.56|61.86|62.56|61.86|62.54|61.84|13
1654766330000|2022-06-09 09:18:50|62.55|61.85|62.52|61.82|62.55|61.85|62.51|61.81|12
1654766340000|2022-06-09 09:19:00|62.55|61.85|62.53|61.83|62.55|61.85|62.52|61.82|12
1654766350000|2022-06-09 09:19:10|62.54|61.84|62.54|61.84|62.54|61.84|62.54|61.84|1
1654766360000|2022-06-09 09:19:20|62.53|61.83|62.53|61.83|62.54|61.84|62.52|61.82|7
1654766370000|2022-06-09 09:19:30|62.55|61.85|62.54|61.84|62.55|61.85|62.52|61.82|6
1654766380000|2022-06-09 09:19:40|62.52|61.82|62.55|61.85|62.55|61.85|62.52|61.82|8
1654766390000|2022-06-09 09:19:50|62.54|61.84|62.55|61.85|62.55|61.85|62.51|61.81|10
1654766400000|2022-06-09 09:20:00|62.54|61.84|62.49|61.79|62.54|61.84|62.48|61.78|16
1654766410000|2022-06-09 09:20:10|62.5|61.8|62.5|61.8|62.5|61.8|62.49|61.79|3
1654766420000|2022-06-09 09:20:20|62.49|61.79|62.49|61.79|62.5|61.8|62.49|61.79|7
1654766430000|2022-06-09 09:20:30|62.5|61.8|62.49|61.79|62.5|61.8|62.49|61.79|6
1654766440000|2022-06-09 09:20:40|62.5|61.8|62.5|61.8|62.5|61.8|62.48|61.78|9
1654766450000|2022-06-09 09:20:50|62.49|61.79|62.54|61.84|62.56|61.86|62.48|61.78|15
1654766460000|2022-06-09 09:21:00|62.53|61.83|62.56|61.86|62.56|61.86|62.53|61.83|16
1654766470000|2022-06-09 09:21:10|62.54|61.84|62.55|61.85|62.58|61.88|62.52|61.82|21
1654766480000|2022-06-09 09:21:20|62.59|61.89|62.65|61.95|62.66|61.96|62.54|61.84|15
1654766490000|2022-06-09 09:21:30|62.64|61.94|62.56|61.86|62.64|61.94|62.53|61.83|17
1654766500000|2022-06-09 09:21:40|62.55|61.85|62.55|61.85|62.55|61.85|62.53|61.83|7
1654766510000|2022-06-09 09:21:50|62.54|61.84|62.54|61.84|62.55|61.85|62.54|61.84|3
1654766520000|2022-06-09 09:22:00|62.55|61.85|62.58|61.88|62.58|61.88|62.54|61.84|9
1654766530000|2022-06-09 09:22:10|62.59|61.89|62.59|61.89|62.6|61.9|62.58|61.88|5
1654766540000|2022-06-09 09:22:20|62.6|61.9|62.59|61.89|62.61|61.91|62.59|61.89|12
1654766550000|2022-06-09 09:22:30|62.6|61.9|62.59|61.89|62.6|61.9|62.59|61.89|6
1654766560000|2022-06-09 09:22:40|62.6|61.9|62.59|61.89|62.61|61.91|62.59|61.89|6
1654766570000|2022-06-09 09:22:50|62.58|61.88|62.59|61.89|62.59|61.89|62.58|61.88|2
1654766580000|2022-06-09 09:23:00|62.6|61.9|62.57|61.87|62.61|61.91|62.56|61.86|15
1654766590000|2022-06-09 09:23:10|62.56|61.86|62.55|61.85|62.58|61.88|62.55|61.85|7
1654766600000|2022-06-09 09:23:20|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|4
1654766610000|2022-06-09 09:23:30|62.54|61.84|62.54|61.84|62.56|61.86|62.53|61.83|12
1654766620000|2022-06-09 09:23:40|62.55|61.85|62.54|61.84|62.55|61.85|62.54|61.84|6
1654766630000|2022-06-09 09:23:50|62.55|61.85|62.53|61.83|62.55|61.85|62.53|61.83|9
1654766640000|2022-06-09 09:24:00|62.54|61.84|62.53|61.83|62.54|61.84|62.52|61.82|13
1654766650000|2022-06-09 09:24:10|62.52|61.82|62.54|61.84|62.54|61.84|62.52|61.82|11
1654766660000|2022-06-09 09:24:20|62.53|61.83|62.52|61.82|62.54|61.84|62.52|61.82|12
1654766670000|2022-06-09 09:24:30|62.53|61.83|62.53|61.83|62.53|61.83|62.52|61.82|3
1654766680000|2022-06-09 09:24:40|62.52|61.82|62.53|61.83|62.53|61.83|62.51|61.81|12
1654766690000|2022-06-09 09:24:50|62.52|61.82|62.51|61.81|62.53|61.83|62.51|61.81|10
1654766700000|2022-06-09 09:25:00|62.5|61.8|62.51|61.81|62.52|61.82|62.5|61.8|6
1654766710000|2022-06-09 09:25:10|62.53|61.83|62.52|61.82|62.53|61.83|62.52|61.82|10
1654766720000|2022-06-09 09:25:20|62.53|61.83|62.52|61.82|62.53|61.83|62.52|61.82|2
1654766730000|2022-06-09 09:25:30|62.53|61.83|62.53|61.83|62.53|61.83|62.51|61.81|6
1654766740000|2022-06-09 09:25:40|62.52|61.82|62.53|61.83|62.54|61.84|62.52|61.82|7
1654766750000|2022-06-09 09:25:50|62.52|61.82|62.53|61.83|62.54|61.84|62.52|61.82|8
1654766760000|2022-06-09 09:26:00|62.54|61.84|62.54|61.84|62.55|61.85|62.53|61.83|11
1654766770000|2022-06-09 09:26:10|62.55|61.85|62.53|61.83|62.55|61.85|62.53|61.83|3
1654766780000|2022-06-09 09:26:20|62.54|61.84|62.54|61.84|62.54|61.84|62.54|61.84|1
1654766790000|2022-06-09 09:26:30|62.53|61.83|62.53|61.83|62.54|61.84|62.53|61.83|5
1654766800000|2022-06-09 09:26:40|62.54|61.84|62.54|61.84|62.55|61.85|62.54|61.84|3
1654766820000|2022-06-09 09:27:00|62.55|61.85|62.54|61.84|62.55|61.85|62.54|61.84|4
1654766830000|2022-06-09 09:27:10|62.55|61.85|62.55|61.85|62.55|61.85|62.54|61.84|3
1654766840000|2022-06-09 09:27:20|62.57|61.87|62.56|61.86|62.57|61.87|62.56|61.86|10
1654766850000|2022-06-09 09:27:30|62.57|61.87|62.59|61.89|62.6|61.9|62.57|61.87|9
1654766860000|2022-06-09 09:27:40|62.58|61.88|62.56|61.86|62.58|61.88|62.56|61.86|5
1654766870000|2022-06-09 09:27:50|62.57|61.87|62.57|61.87|62.57|61.87|62.54|61.84|11
1654766880000|2022-06-09 09:28:00|62.56|61.86|62.57|61.87|62.57|61.87|62.55|61.85|4
1654766890000|2022-06-09 09:28:10|62.56|61.86|62.57|61.87|62.57|61.87|62.56|61.86|8
1654766900000|2022-06-09 09:28:20|62.56|61.86|62.58|61.88|62.58|61.88|62.56|61.86|7
1654766910000|2022-06-09 09:28:30|62.57|61.87|62.57|61.87|62.58|61.88|62.57|61.87|5
1654766920000|2022-06-09 09:28:40|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|6
1654766930000|2022-06-09 09:28:50|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|6
1654766940000|2022-06-09 09:29:00|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|6
1654766950000|2022-06-09 09:29:10|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|9
1654766960000|2022-06-09 09:29:20|62.57|61.87|62.58|61.88|62.58|61.88|62.57|61.87|4
1654766970000|2022-06-09 09:29:30|62.57|61.87|62.58|61.88|62.59|61.89|62.57|61.87|6
1654766980000|2022-06-09 09:29:40|62.57|61.87|62.59|61.89|62.59|61.89|62.57|61.87|3
1654766990000|2022-06-09 09:29:50|62.6|61.9|62.6|61.9|62.64|61.94|62.6|61.9|18
1654767000000|2022-06-09 09:30:00|62.61|61.91|62.57|61.87|62.61|61.91|62.57|61.87|15
1654767010000|2022-06-09 09:30:10|62.58|61.88|62.57|61.87|62.58|61.88|62.57|61.87|6
1654767020000|2022-06-09 09:30:20|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|9
1654767030000|2022-06-09 09:30:30|62.59|61.89|62.57|61.87|62.59|61.89|62.57|61.87|5
1654767040000|2022-06-09 09:30:40|62.56|61.86|62.58|61.88|62.59|61.89|62.56|61.86|7
1654767050000|2022-06-09 09:30:50|62.57|61.87|62.6|61.9|62.6|61.9|62.57|61.87|7
1654767060000|2022-06-09 09:31:00|62.59|61.89|62.63|61.93|62.66|61.96|62.59|61.89|12
1654767070000|2022-06-09 09:31:10|62.62|61.92|62.64|61.94|62.65|61.95|62.61|61.91|11
1654767080000|2022-06-09 09:31:20|62.63|61.93|62.62|61.92|62.64|61.94|62.62|61.92|9
1654767090000|2022-06-09 09:31:30|62.63|61.93|62.62|61.92|62.63|61.93|62.61|61.91|12
1654767100000|2022-06-09 09:31:40|62.64|61.94|62.62|61.92|62.64|61.94|62.61|61.91|13
1654767110000|2022-06-09 09:31:50|62.63|61.93|62.62|61.92|62.63|61.93|62.61|61.91|9
1654767120000|2022-06-09 09:32:00|62.61|61.91|62.63|61.93|62.63|61.93|62.61|61.91|15
1654767130000|2022-06-09 09:32:10|62.62|61.92|62.64|61.94|62.66|61.96|62.62|61.92|17
1654767140000|2022-06-09 09:32:20|62.63|61.93|62.63|61.93|62.64|61.94|62.63|61.93|7
1654767150000|2022-06-09 09:32:30|62.64|61.94|62.63|61.93|62.64|61.94|62.63|61.93|6
1654767160000|2022-06-09 09:32:40|62.64|61.94|62.64|61.94|62.67|61.97|62.63|61.93|13
1654767170000|2022-06-09 09:32:50|62.63|61.93|62.63|61.93|62.64|61.94|62.62|61.92|7
1654767180000|2022-06-09 09:33:00|62.61|61.91|62.63|61.93|62.63|61.93|62.61|61.91|5
1654767190000|2022-06-09 09:33:10|62.62|61.92|62.63|61.93|62.63|61.93|62.62|61.92|10
1654767200000|2022-06-09 09:33:20|62.62|61.92|62.62|61.92|62.64|61.94|62.62|61.92|17
1654767210000|2022-06-09 09:33:30|62.63|61.93|62.62|61.92|62.63|61.93|62.61|61.91|10
1654767220000|2022-06-09 09:33:40|62.61|61.91|62.62|61.92|62.63|61.93|62.61|61.91|10
1654767230000|2022-06-09 09:33:50|62.61|61.91|62.62|61.92|62.63|61.93|62.61|61.91|16
1654767240000|2022-06-09 09:34:00|62.63|61.93|62.65|61.95|62.65|61.95|62.61|61.91|14
1654767250000|2022-06-09 09:34:10|62.63|61.93|62.64|61.94|62.65|61.95|62.63|61.93|18
1654767260000|2022-06-09 09:34:20|62.63|61.93|62.64|61.94|62.65|61.95|62.62|61.92|6
1654767270000|2022-06-09 09:34:30|62.65|61.95|62.67|61.97|62.67|61.97|62.63|61.93|14
1654767280000|2022-06-09 09:34:40|62.66|61.96|62.66|61.96|62.67|61.97|62.66|61.96|11
1654767290000|2022-06-09 09:34:50|62.67|61.97|62.66|61.96|62.67|61.97|62.65|61.95|9
1654767300000|2022-06-09 09:35:00|62.67|61.97|62.67|61.97|62.67|61.97|62.66|61.96|3
1654767310000|2022-06-09 09:35:10|62.66|61.96|62.63|61.93|62.66|61.96|62.61|61.91|17
1654767320000|2022-06-09 09:35:20|62.61|61.91|62.61|61.91|62.62|61.92|62.61|61.91|9
1654767330000|2022-06-09 09:35:30|62.62|61.92|62.62|61.92|62.62|61.92|62.61|61.91|7
1654767340000|2022-06-09 09:35:40|62.61|61.91|62.65|61.95|62.65|61.95|62.61|61.91|17
1654767350000|2022-06-09 09:35:50|62.64|61.94|62.64|61.94|62.65|61.95|62.64|61.94|19
1654767360000|2022-06-09 09:36:00|62.63|61.93|62.64|61.94|62.65|61.95|62.63|61.93|8
1654767370000|2022-06-09 09:36:10|62.63|61.93|62.65|61.95|62.65|61.95|62.63|61.93|5
1654767380000|2022-06-09 09:36:20|62.64|61.94|62.65|61.95|62.65|61.95|62.63|61.93|8
1654767390000|2022-06-09 09:36:30|62.66|61.96|62.65|61.95|62.67|61.97|62.65|61.95|8
1654767400000|2022-06-09 09:36:40|62.64|61.94|62.62|61.92|62.65|61.95|62.62|61.92|14
1654767410000|2022-06-09 09:36:50|62.61|61.91|62.61|61.91|62.63|61.93|62.6|61.9|13
1654767420000|2022-06-09 09:37:00|62.65|61.95|62.59|61.89|62.65|61.95|62.58|61.88|8
1654767430000|2022-06-09 09:37:10|62.58|61.88|62.56|61.86|62.59|61.89|62.56|61.86|11
1654767440000|2022-06-09 09:37:20|62.57|61.87|62.55|61.85|62.57|61.87|62.55|61.85|15
1654767450000|2022-06-09 09:37:30|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|4
1654767460000|2022-06-09 09:37:40|62.56|61.86|62.56|61.86|62.56|61.86|62.56|61.86|1
1654767470000|2022-06-09 09:37:50|62.55|61.85|62.58|61.88|62.59|61.89|62.55|61.85|9
1654767480000|2022-06-09 09:38:00|62.59|61.89|62.56|61.86|62.59|61.89|62.56|61.86|6
1654767490000|2022-06-09 09:38:10|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|5
1654767500000|2022-06-09 09:38:20|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|2
1654767510000|2022-06-09 09:38:30|62.54|61.84|62.54|61.84|62.54|61.84|62.54|61.84|1
1654767520000|2022-06-09 09:38:40|62.53|61.83|62.53|61.83|62.53|61.83|62.53|61.83|1
1654767530000|2022-06-09 09:38:50|62.52|61.82|62.52|61.82|62.53|61.83|62.52|61.82|3
1654767540000|2022-06-09 09:39:00|62.53|61.83|62.52|61.82|62.53|61.83|62.52|61.82|2
1654767550000|2022-06-09 09:39:10|62.53|61.83|62.53|61.83|62.54|61.84|62.52|61.82|14
1654767560000|2022-06-09 09:39:20|62.52|61.82|62.54|61.84|62.54|61.84|62.52|61.82|7
1654767570000|2022-06-09 09:39:30|62.53|61.83|62.53|61.83|62.53|61.83|62.53|61.83|1
1654767590000|2022-06-09 09:39:50|62.52|61.82|62.53|61.83|62.54|61.84|62.52|61.82|11
1654767600000|2022-06-09 09:40:00|62.52|61.82|62.54|61.84|62.54|61.84|62.52|61.82|5
1654767610000|2022-06-09 09:40:10|62.53|61.83|62.54|61.84|62.54|61.84|62.53|61.83|2
1654767620000|2022-06-09 09:40:20|62.55|61.85|62.57|61.87|62.57|61.87|62.55|61.85|2
1654767630000|2022-06-09 09:40:30|62.56|61.86|62.57|61.87|62.57|61.87|62.55|61.85|18
1654767640000|2022-06-09 09:40:40|62.56|61.86|62.57|61.87|62.58|61.88|62.56|61.86|8
1654767650000|2022-06-09 09:40:50|62.56|61.86|62.56|61.86|62.57|61.87|62.55|61.85|4
1654767660000|2022-06-09 09:41:00|62.55|61.85|62.54|61.84|62.56|61.86|62.54|61.84|6
1654767670000|2022-06-09 09:41:10|62.53|61.83|62.52|61.82|62.53|61.83|62.51|61.81|4
1654767680000|2022-06-09 09:41:20|62.51|61.81|62.53|61.83|62.54|61.84|62.51|61.81|7
1654767700000|2022-06-09 09:41:40|62.52|61.82|62.52|61.82|62.52|61.82|62.51|61.81|7
1654767710000|2022-06-09 09:41:50|62.51|61.81|62.52|61.82|62.53|61.83|62.51|61.81|13
1654767720000|2022-06-09 09:42:00|62.53|61.83|62.53|61.83|62.54|61.84|62.52|61.82|9
1654767730000|2022-06-09 09:42:10|62.52|61.82|62.53|61.83|62.54|61.84|62.52|61.82|8
1654767740000|2022-06-09 09:42:20|62.54|61.84|62.54|61.84|62.57|61.87|62.53|61.83|5
1654767750000|2022-06-09 09:42:30|62.53|61.83|62.54|61.84|62.54|61.84|62.53|61.83|4
1654767760000|2022-06-09 09:42:40|62.52|61.82|62.53|61.83|62.53|61.83|62.52|61.82|8
1654767770000|2022-06-09 09:42:50|62.52|61.82|62.53|61.83|62.53|61.83|62.52|61.82|4
1654767780000|2022-06-09 09:43:00|62.52|61.82|62.54|61.84|62.55|61.85|62.52|61.82|7
1654767790000|2022-06-09 09:43:10|62.53|61.83|62.54|61.84|62.54|61.84|62.53|61.83|4
1654767800000|2022-06-09 09:43:20|62.53|61.83|62.53|61.83|62.54|61.84|62.53|61.83|5
1654767810000|2022-06-09 09:43:30|62.54|61.84|62.54|61.84|62.54|61.84|62.53|61.83|9
1654767820000|2022-06-09 09:43:40|62.53|61.83|62.52|61.82|62.57|61.87|62.52|61.82|16
1654767830000|2022-06-09 09:43:50|62.53|61.83|62.48|61.78|62.53|61.83|62.48|61.78|6
1654767840000|2022-06-09 09:44:00|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|11
1654767850000|2022-06-09 09:44:10|62.5|61.8|62.49|61.79|62.5|61.8|62.47|61.77|8
1654767860000|2022-06-09 09:44:20|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|9
1654767870000|2022-06-09 09:44:30|62.49|61.79|62.49|61.79|62.49|61.79|62.47|61.77|10
1654767880000|2022-06-09 09:44:40|62.48|61.78|62.47|61.77|62.49|61.79|62.47|61.77|14
1654767890000|2022-06-09 09:44:50|62.46|61.76|62.49|61.79|62.5|61.8|62.46|61.76|13
1654767900000|2022-06-09 09:45:00|62.48|61.78|62.49|61.79|62.49|61.79|62.48|61.78|4
1654767910000|2022-06-09 09:45:10|62.48|61.78|62.48|61.78|62.49|61.79|62.47|61.77|7
1654767920000|2022-06-09 09:45:20|62.49|61.79|62.49|61.79|62.49|61.79|62.49|61.79|1
1654767930000|2022-06-09 09:45:30|62.48|61.78|62.48|61.78|62.49|61.79|62.48|61.78|9
1654767940000|2022-06-09 09:45:40|62.49|61.79|62.49|61.79|62.5|61.8|62.48|61.78|5
1654767950000|2022-06-09 09:45:50|62.48|61.78|62.58|61.88|62.58|61.88|62.48|61.78|9
1654767960000|2022-06-09 09:46:00|62.57|61.87|62.56|61.86|62.57|61.87|62.55|61.85|4
1654767970000|2022-06-09 09:46:10|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|4
1654767980000|2022-06-09 09:46:20|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|16
1654767990000|2022-06-09 09:46:30|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|4
1654768000000|2022-06-09 09:46:40|62.55|61.85|62.55|61.85|62.56|61.86|62.55|61.85|7
1654768010000|2022-06-09 09:46:50|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|3
1654768020000|2022-06-09 09:47:00|62.57|61.87|62.56|61.86|62.57|61.87|62.56|61.86|4
1654768030000|2022-06-09 09:47:10|62.57|61.87|62.54|61.84|62.57|61.87|62.54|61.84|6
1654768040000|2022-06-09 09:47:20|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|2
1654768050000|2022-06-09 09:47:30|62.55|61.85|62.55|61.85|62.56|61.86|62.54|61.84|6
1654768060000|2022-06-09 09:47:40|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|6
1654768070000|2022-06-09 09:47:50|62.54|61.84|62.55|61.85|62.55|61.85|62.54|61.84|12
1654768080000|2022-06-09 09:48:00|62.54|61.84|62.52|61.82|62.56|61.86|62.52|61.82|6
1654768090000|2022-06-09 09:48:10|62.56|61.86|62.52|61.82|62.56|61.86|62.51|61.81|7
1654768100000|2022-06-09 09:48:20|62.51|61.81|62.52|61.82|62.52|61.82|62.51|61.81|2
1654768110000|2022-06-09 09:48:30|62.53|61.83|62.55|61.85|62.55|61.85|62.53|61.83|10
1654768120000|2022-06-09 09:48:40|62.56|61.86|62.55|61.85|62.56|61.86|62.55|61.85|2
1654768130000|2022-06-09 09:48:50|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|9
1654768140000|2022-06-09 09:49:00|62.55|61.85|62.56|61.86|62.56|61.86|62.55|61.85|2
1654768150000|2022-06-09 09:49:10|62.55|61.85|62.56|61.86|62.57|61.87|62.55|61.85|12
1654768160000|2022-06-09 09:49:20|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|7
1654768170000|2022-06-09 09:49:30|62.56|61.86|62.56|61.86|62.56|61.86|62.56|61.86|1
1654768190000|2022-06-09 09:49:50|62.57|61.87|62.57|61.87|62.57|61.87|62.56|61.86|7
1654768200000|2022-06-09 09:50:00|62.56|61.86|62.57|61.87|62.58|61.88|62.56|61.86|4
1654768210000|2022-06-09 09:50:10|62.56|61.86|62.56|61.86|62.57|61.87|62.56|61.86|3
1654768220000|2022-06-09 09:50:20|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|7
1654768230000|2022-06-09 09:50:30|62.58|61.88|62.58|61.88|62.58|61.88|62.57|61.87|9
1654768240000|2022-06-09 09:50:40|62.59|61.89|62.6|61.9|62.6|61.9|62.58|61.88|6
1654768250000|2022-06-09 09:50:50|62.59|61.89|62.59|61.89|62.59|61.89|62.58|61.88|3
1654768270000|2022-06-09 09:51:10|62.58|61.88|62.56|61.86|62.59|61.89|62.56|61.86|7
1654768280000|2022-06-09 09:51:20|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|6
1654768290000|2022-06-09 09:51:30|62.58|61.88|62.58|61.88|62.58|61.88|62.56|61.86|7
1654768300000|2022-06-09 09:51:40|62.57|61.87|62.57|61.87|62.58|61.88|62.56|61.86|7
1654768310000|2022-06-09 09:51:50|62.56|61.86|62.56|61.86|62.57|61.87|62.56|61.86|3
1654768320000|2022-06-09 09:52:00|62.57|61.87|62.55|61.85|62.57|61.87|62.55|61.85|5
1654768330000|2022-06-09 09:52:10|62.56|61.86|62.56|61.86|62.56|61.86|62.55|61.85|5
1654768340000|2022-06-09 09:52:20|62.55|61.85|62.53|61.83|62.56|61.86|62.52|61.82|7
1654768350000|2022-06-09 09:52:30|62.52|61.82|62.52|61.82|62.54|61.84|62.52|61.82|5
1654768360000|2022-06-09 09:52:40|62.53|61.83|62.53|61.83|62.53|61.83|62.52|61.82|5
1654768370000|2022-06-09 09:52:50|62.52|61.82|62.52|61.82|62.53|61.83|62.51|61.81|5
1654768380000|2022-06-09 09:53:00|62.51|61.81|62.52|61.82|62.52|61.82|62.51|61.81|2
1654768390000|2022-06-09 09:53:10|62.5|61.8|62.47|61.77|62.5|61.8|62.47|61.77|5
1654768400000|2022-06-09 09:53:20|62.48|61.78|62.38|61.68|62.48|61.78|62.38|61.68|14
1654768410000|2022-06-09 09:53:30|62.37|61.67|62.38|61.68|62.39|61.69|62.37|61.67|8
1654768420000|2022-06-09 09:53:40|62.39|61.69|62.39|61.69|62.39|61.69|62.38|61.68|9
1654768430000|2022-06-09 09:53:50|62.38|61.68|62.4|61.7|62.4|61.7|62.38|61.68|5
1654768440000|2022-06-09 09:54:00|62.39|61.69|62.39|61.69|62.39|61.69|62.39|61.69|1
1654768450000|2022-06-09 09:54:10|62.4|61.7|62.34|61.64|62.4|61.7|62.34|61.64|11
1654768460000|2022-06-09 09:54:20|62.35|61.65|62.37|61.67|62.38|61.68|62.35|61.65|11
1654768470000|2022-06-09 09:54:30|62.38|61.68|62.37|61.67|62.38|61.68|62.37|61.67|6
1654768480000|2022-06-09 09:54:40|62.38|61.68|62.37|61.67|62.38|61.68|62.37|61.67|10
1654768490000|2022-06-09 09:54:50|62.38|61.68|62.38|61.68|62.38|61.68|62.37|61.67|9
1654768500000|2022-06-09 09:55:00|62.37|61.67|62.37|61.67|62.38|61.68|62.37|61.67|7
1654768510000|2022-06-09 09:55:10|62.36|61.66|62.34|61.64|62.36|61.66|62.33|61.63|13
1654768520000|2022-06-09 09:55:20|62.33|61.63|62.29|61.59|62.34|61.64|62.29|61.59|9
1654768530000|2022-06-09 09:55:30|62.28|61.58|62.34|61.64|62.34|61.64|62.27|61.57|7
1654768540000|2022-06-09 09:55:40|62.37|61.67|62.27|61.57|62.37|61.67|62.27|61.57|9
1654768550000|2022-06-09 09:55:50|62.26|61.56|62.27|61.57|62.28|61.58|62.26|61.56|6
1654768560000|2022-06-09 09:56:00|62.28|61.58|62.32|61.62|62.33|61.63|62.27|61.57|10
1654768570000|2022-06-09 09:56:10|62.33|61.63|62.32|61.62|62.34|61.64|62.32|61.62|3
1654768580000|2022-06-09 09:56:20|62.37|61.67|62.34|61.64|62.37|61.67|62.33|61.63|10
1654768590000|2022-06-09 09:56:30|62.33|61.63|62.34|61.64|62.34|61.64|62.33|61.63|4
1654768600000|2022-06-09 09:56:40|62.36|61.66|62.32|61.62|62.36|61.66|62.32|61.62|9
1654768610000|2022-06-09 09:56:50|62.34|61.64|62.33|61.63|62.34|61.64|62.32|61.62|6
1654768620000|2022-06-09 09:57:00|62.31|61.61|62.29|61.59|62.32|61.62|62.28|61.58|10
1654768630000|2022-06-09 09:57:10|62.28|61.58|62.34|61.64|62.34|61.64|62.28|61.58|11
1654768640000|2022-06-09 09:57:20|62.33|61.63|62.34|61.64|62.34|61.64|62.33|61.63|6
1654768650000|2022-06-09 09:57:30|62.33|61.63|62.37|61.67|62.37|61.67|62.32|61.62|9
1654768660000|2022-06-09 09:57:40|62.34|61.64|62.34|61.64|62.34|61.64|62.33|61.63|7
1654768670000|2022-06-09 09:57:50|62.33|61.63|62.35|61.65|62.38|61.68|62.33|61.63|5
1654768680000|2022-06-09 09:58:00|62.36|61.66|62.35|61.65|62.37|61.67|62.33|61.63|9
1654768690000|2022-06-09 09:58:10|62.37|61.67|62.35|61.65|62.37|61.67|62.35|61.65|5
1654768700000|2022-06-09 09:58:20|62.36|61.66|62.35|61.65|62.38|61.68|62.34|61.64|13
1654768710000|2022-06-09 09:58:30|62.36|61.66|62.37|61.67|62.38|61.68|62.35|61.65|6
1654768720000|2022-06-09 09:58:40|62.38|61.68|62.38|61.68|62.39|61.69|62.38|61.68|11
1654768730000|2022-06-09 09:58:50|62.39|61.69|62.35|61.65|62.39|61.69|62.35|61.65|9
1654768740000|2022-06-09 09:59:00|62.36|61.66|62.36|61.66|62.36|61.66|62.36|61.66|1
1654768750000|2022-06-09 09:59:10|62.37|61.67|62.37|61.67|62.37|61.67|62.37|61.67|1
1654768760000|2022-06-09 09:59:20|62.36|61.66|62.36|61.66|62.37|61.67|62.35|61.65|11
1654768770000|2022-06-09 09:59:30|62.35|61.65|62.35|61.65|62.36|61.66|62.35|61.65|5
1654768780000|2022-06-09 09:59:40|62.34|61.64|62.35|61.65|62.35|61.65|62.34|61.64|2
1654768790000|2022-06-09 09:59:50|62.34|61.64|62.34|61.64|62.35|61.65|62.34|61.64|5
1654768800000|2022-06-09 10:00:00|62.35|61.65|62.36|61.66|62.37|61.67|62.34|61.64|18
1654768810000|2022-06-09 10:00:10|62.37|61.67|62.39|61.69|62.4|61.7|62.36|61.66|6
1654768820000|2022-06-09 10:00:20|62.38|61.68|62.39|61.69|62.4|61.7|62.38|61.68|8
1654768830000|2022-06-09 10:00:30|62.38|61.68|62.39|61.69|62.4|61.7|62.38|61.68|8
1654768840000|2022-06-09 10:00:40|62.4|61.7|62.39|61.69|62.4|61.7|62.37|61.67|17
1654768850000|2022-06-09 10:00:50|62.38|61.68|62.38|61.68|62.4|61.7|62.37|61.67|12
1654768860000|2022-06-09 10:01:00|62.4|61.7|62.37|61.67|62.4|61.7|62.37|61.67|7
1654768870000|2022-06-09 10:01:10|62.39|61.69|62.37|61.67|62.4|61.7|62.37|61.67|6
1654768880000|2022-06-09 10:01:20|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|2
1654768890000|2022-06-09 10:01:30|62.4|61.7|62.4|61.7|62.4|61.7|62.37|61.67|11
1654768900000|2022-06-09 10:01:40|62.38|61.68|62.39|61.69|62.39|61.69|62.37|61.67|8
1654768910000|2022-06-09 10:01:50|62.37|61.67|62.39|61.69|62.4|61.7|62.37|61.67|9
1654768920000|2022-06-09 10:02:00|62.37|61.67|62.39|61.69|62.4|61.7|62.37|61.67|12
1654768930000|2022-06-09 10:02:10|62.4|61.7|62.38|61.68|62.41|61.71|62.38|61.68|11
1654768940000|2022-06-09 10:02:20|62.39|61.69|62.38|61.68|62.4|61.7|62.37|61.67|9
1654768950000|2022-06-09 10:02:30|62.39|61.69|62.4|61.7|62.4|61.7|62.37|61.67|10
1654768960000|2022-06-09 10:02:40|62.38|61.68|62.42|61.72|62.42|61.72|62.37|61.67|9
1654768970000|2022-06-09 10:02:50|62.43|61.73|62.39|61.69|62.44|61.74|62.39|61.69|16
1654768980000|2022-06-09 10:03:00|62.41|61.71|62.41|61.71|62.41|61.71|62.39|61.69|12
1654768990000|2022-06-09 10:03:10|62.4|61.7|62.42|61.72|62.42|61.72|62.39|61.69|11
1654769000000|2022-06-09 10:03:20|62.41|61.71|62.47|61.77|62.48|61.78|62.39|61.69|12
1654769010000|2022-06-09 10:03:30|62.48|61.78|62.48|61.78|62.48|61.78|62.48|61.78|1
1654769020000|2022-06-09 10:03:40|62.47|61.77|62.46|61.76|62.47|61.77|62.46|61.76|6
1654769030000|2022-06-09 10:03:50|62.47|61.77|62.41|61.71|62.47|61.77|62.41|61.71|16
1654769040000|2022-06-09 10:04:00|62.42|61.72|62.41|61.71|62.42|61.72|62.4|61.7|8
1654769050000|2022-06-09 10:04:10|62.4|61.7|62.43|61.73|62.43|61.73|62.39|61.69|12
1654769060000|2022-06-09 10:04:20|62.42|61.72|62.42|61.72|62.42|61.72|62.41|61.71|3
1654769070000|2022-06-09 10:04:30|62.41|61.71|62.41|61.71|62.43|61.73|62.41|61.71|5
1654769080000|2022-06-09 10:04:40|62.42|61.72|62.41|61.71|62.42|61.72|62.41|61.71|2
1654769090000|2022-06-09 10:04:50|62.39|61.69|62.41|61.71|62.42|61.72|62.39|61.69|3
1654769100000|2022-06-09 10:05:00|62.38|61.68|62.38|61.68|62.43|61.73|62.38|61.68|6
1654769110000|2022-06-09 10:05:10|62.39|61.69|62.39|61.69|62.39|61.69|62.39|61.69|1
1654769120000|2022-06-09 10:05:20|62.38|61.68|62.39|61.69|62.39|61.69|62.38|61.68|2
1654769130000|2022-06-09 10:05:30|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|2
1654769140000|2022-06-09 10:05:40|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|4
1654769150000|2022-06-09 10:05:50|62.4|61.7|62.41|61.71|62.41|61.71|62.4|61.7|2
1654769160000|2022-06-09 10:06:00|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|6
1654769170000|2022-06-09 10:06:10|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|6
1654769190000|2022-06-09 10:06:30|62.4|61.7|62.39|61.69|62.4|61.7|62.39|61.69|4
1654769200000|2022-06-09 10:06:40|62.4|61.7|62.4|61.7|62.4|61.7|62.39|61.69|3
1654769230000|2022-06-09 10:07:10|62.39|61.69|62.38|61.68|62.39|61.69|62.37|61.67|5
1654769250000|2022-06-09 10:07:30|62.39|61.69|62.38|61.68|62.39|61.69|62.37|61.67|9
1654769260000|2022-06-09 10:07:40|62.39|61.69|62.38|61.68|62.39|61.69|62.38|61.68|6
1654769280000|2022-06-09 10:08:00|62.39|61.69|62.35|61.65|62.39|61.69|62.35|61.65|6
1654769290000|2022-06-09 10:08:10|62.36|61.66|62.35|61.65|62.37|61.67|62.35|61.65|10
1654769300000|2022-06-09 10:08:20|62.34|61.64|62.35|61.65|62.35|61.65|62.33|61.63|12
1654769310000|2022-06-09 10:08:30|62.34|61.64|62.33|61.63|62.35|61.65|62.33|61.63|8
1654769320000|2022-06-09 10:08:40|62.38|61.68|62.3|61.6|62.38|61.68|62.29|61.59|10
1654769330000|2022-06-09 10:08:50|62.29|61.59|62.34|61.64|62.37|61.67|62.29|61.59|12
1654769340000|2022-06-09 10:09:00|62.37|61.67|62.32|61.62|62.37|61.67|62.31|61.61|12
1654769350000|2022-06-09 10:09:10|62.31|61.61|62.3|61.6|62.32|61.62|62.3|61.6|18
1654769360000|2022-06-09 10:09:20|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|2
1654769370000|2022-06-09 10:09:30|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|3
1654769390000|2022-06-09 10:09:50|62.3|61.6|62.3|61.6|62.3|61.6|62.29|61.59|9
1654769400000|2022-06-09 10:10:00|62.29|61.59|62.28|61.58|62.3|61.6|62.27|61.57|10
1654769410000|2022-06-09 10:10:10|62.27|61.57|62.28|61.58|62.29|61.59|62.27|61.57|14
1654769420000|2022-06-09 10:10:20|62.29|61.59|62.28|61.58|62.29|61.59|62.27|61.57|10
1654769440000|2022-06-09 10:10:40|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|3
1654769450000|2022-06-09 10:10:50|62.28|61.58|62.28|61.58|62.28|61.58|62.28|61.58|1
1654769460000|2022-06-09 10:11:00|62.27|61.57|62.25|61.55|62.28|61.58|62.25|61.55|5
1654769470000|2022-06-09 10:11:10|62.26|61.56|62.26|61.56|62.26|61.56|62.24|61.54|17
1654769480000|2022-06-09 10:11:20|62.27|61.57|62.26|61.56|62.27|61.57|62.25|61.55|4
1654769490000|2022-06-09 10:11:30|62.25|61.55|62.26|61.56|62.27|61.57|62.25|61.55|12
1654769500000|2022-06-09 10:11:40|62.27|61.57|62.26|61.56|62.27|61.57|62.26|61.56|4
1654769510000|2022-06-09 10:11:50|62.27|61.57|62.25|61.55|62.27|61.57|62.25|61.55|11
1654769520000|2022-06-09 10:12:00|62.26|61.56|62.27|61.57|62.28|61.58|62.25|61.55|21
1654769530000|2022-06-09 10:12:10|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|2
1654769540000|2022-06-09 10:12:20|62.28|61.58|62.28|61.58|62.28|61.58|62.28|61.58|1
1654769550000|2022-06-09 10:12:30|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|9
1654769570000|2022-06-09 10:12:50|62.3|61.6|62.3|61.6|62.3|61.6|62.3|61.6|1
1654769580000|2022-06-09 10:13:00|62.31|61.61|62.33|61.63|62.33|61.63|62.3|61.6|6
1654769590000|2022-06-09 10:13:10|62.36|61.66|62.34|61.64|62.36|61.66|62.32|61.62|10
1654769600000|2022-06-09 10:13:20|62.33|61.63|62.3|61.6|62.33|61.63|62.3|61.6|3
1654769610000|2022-06-09 10:13:30|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|7
1654769620000|2022-06-09 10:13:40|62.28|61.58|62.3|61.6|62.3|61.6|62.28|61.58|9
1654769630000|2022-06-09 10:13:50|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|4
1654769640000|2022-06-09 10:14:00|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|5
1654769650000|2022-06-09 10:14:10|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|4
1654769660000|2022-06-09 10:14:20|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|2
1654769670000|2022-06-09 10:14:30|62.3|61.6|62.34|61.64|62.34|61.64|62.3|61.6|7
1654769680000|2022-06-09 10:14:40|62.37|61.67|62.34|61.64|62.37|61.67|62.34|61.64|4
1654769690000|2022-06-09 10:14:50|62.37|61.67|62.33|61.63|62.37|61.67|62.33|61.63|13
1654769700000|2022-06-09 10:15:00|62.34|61.64|62.33|61.63|62.34|61.64|62.33|61.63|10
1654769710000|2022-06-09 10:15:10|62.34|61.64|62.31|61.61|62.34|61.64|62.3|61.6|8
1654769720000|2022-06-09 10:15:20|62.3|61.6|62.31|61.61|62.32|61.62|62.3|61.6|8
1654769730000|2022-06-09 10:15:30|62.32|61.62|62.3|61.6|62.32|61.62|62.3|61.6|3
1654769740000|2022-06-09 10:15:40|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|3
1654769750000|2022-06-09 10:15:50|62.3|61.6|62.3|61.6|62.3|61.6|62.29|61.59|3
1654769760000|2022-06-09 10:16:00|62.31|61.61|62.3|61.6|62.32|61.62|62.3|61.6|6
1654769770000|2022-06-09 10:16:10|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|10
1654769780000|2022-06-09 10:16:20|62.31|61.61|62.29|61.59|62.31|61.61|62.29|61.59|7
1654769790000|2022-06-09 10:16:30|62.3|61.6|62.3|61.6|62.3|61.6|62.29|61.59|5
1654769800000|2022-06-09 10:16:40|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|10
1654769810000|2022-06-09 10:16:50|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|10
1654769820000|2022-06-09 10:17:00|62.31|61.61|62.31|61.61|62.31|61.61|62.31|61.61|1
1654769830000|2022-06-09 10:17:10|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|7
1654769840000|2022-06-09 10:17:20|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|8
1654769850000|2022-06-09 10:17:30|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|5
1654769860000|2022-06-09 10:17:40|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|7
1654769870000|2022-06-09 10:17:50|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|4
1654769880000|2022-06-09 10:18:00|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|15
1654769890000|2022-06-09 10:18:10|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|10
1654769920000|2022-06-09 10:18:40|62.3|61.6|62.3|61.6|62.3|61.6|62.3|61.6|1
1654769930000|2022-06-09 10:18:50|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|7
1654769940000|2022-06-09 10:19:00|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|6
1654769950000|2022-06-09 10:19:10|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|2
1654769960000|2022-06-09 10:19:20|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|14
1654769970000|2022-06-09 10:19:30|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|3
1654769980000|2022-06-09 10:19:40|62.31|61.61|62.31|61.61|62.31|61.61|62.31|61.61|1
1654769990000|2022-06-09 10:19:50|62.3|61.6|62.31|61.61|62.31|61.61|62.3|61.6|2
1654770010000|2022-06-09 10:20:10|62.32|61.62|62.3|61.6|62.32|61.62|62.3|61.6|7
1654770020000|2022-06-09 10:20:20|62.31|61.61|62.29|61.59|62.31|61.61|62.29|61.59|9
1654770030000|2022-06-09 10:20:30|62.3|61.6|62.29|61.59|62.3|61.6|62.29|61.59|4
1654770040000|2022-06-09 10:20:40|62.3|61.6|62.31|61.61|62.31|61.61|62.29|61.59|8
1654770050000|2022-06-09 10:20:50|62.3|61.6|62.29|61.59|62.31|61.61|62.29|61.59|8
1654770060000|2022-06-09 10:21:00|62.3|61.6|62.3|61.6|62.31|61.61|62.29|61.59|4
1654770070000|2022-06-09 10:21:10|62.29|61.59|62.31|61.61|62.31|61.61|62.29|61.59|9
1654770080000|2022-06-09 10:21:20|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|3
1654770090000|2022-06-09 10:21:30|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|2
1654770100000|2022-06-09 10:21:40|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|14
1654770110000|2022-06-09 10:21:50|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|8
1654770120000|2022-06-09 10:22:00|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|6
1654770130000|2022-06-09 10:22:10|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|3
1654770140000|2022-06-09 10:22:20|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|3
1654770150000|2022-06-09 10:22:30|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|4
1654770160000|2022-06-09 10:22:40|62.29|61.59|62.29|61.59|62.3|61.6|62.28|61.58|10
1654770170000|2022-06-09 10:22:50|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|6
1654770180000|2022-06-09 10:23:00|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|8
1654770190000|2022-06-09 10:23:10|62.28|61.58|62.28|61.58|62.28|61.58|62.27|61.57|7
1654770200000|2022-06-09 10:23:20|62.29|61.59|62.29|61.59|62.29|61.59|62.29|61.59|1
1654770210000|2022-06-09 10:23:30|62.3|61.6|62.3|61.6|62.3|61.6|62.29|61.59|3
1654770220000|2022-06-09 10:23:40|62.31|61.61|62.3|61.6|62.31|61.61|62.29|61.59|8
1654770230000|2022-06-09 10:23:50|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|10
1654770240000|2022-06-09 10:24:00|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|10
1654770250000|2022-06-09 10:24:10|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|11
1654770260000|2022-06-09 10:24:20|62.3|61.6|62.3|61.6|62.3|61.6|62.29|61.59|7
1654770270000|2022-06-09 10:24:30|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|5
1654770280000|2022-06-09 10:24:40|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|7
1654770290000|2022-06-09 10:24:50|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|12
1654770300000|2022-06-09 10:25:00|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|6
1654770310000|2022-06-09 10:25:10|62.29|61.59|62.29|61.59|62.3|61.6|62.28|61.58|8
1654770320000|2022-06-09 10:25:20|62.3|61.6|62.29|61.59|62.3|61.6|62.29|61.59|4
1654770330000|2022-06-09 10:25:30|62.3|61.6|62.29|61.59|62.3|61.6|62.29|61.59|4
1654770340000|2022-06-09 10:25:40|62.28|61.58|62.29|61.59|62.3|61.6|62.28|61.58|8
1654770360000|2022-06-09 10:26:00|62.28|61.58|62.28|61.58|62.29|61.59|62.27|61.57|11
1654770370000|2022-06-09 10:26:10|62.29|61.59|62.28|61.58|62.29|61.59|62.26|61.56|13
1654770380000|2022-06-09 10:26:20|62.29|61.59|62.29|61.59|62.29|61.59|62.27|61.57|13
1654770390000|2022-06-09 10:26:30|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|3
1654770400000|2022-06-09 10:26:40|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|19
1654770410000|2022-06-09 10:26:50|62.28|61.58|62.28|61.58|62.29|61.59|62.27|61.57|9
1654770420000|2022-06-09 10:27:00|62.27|61.57|62.28|61.58|62.29|61.59|62.27|61.57|11
1654770430000|2022-06-09 10:27:10|62.26|61.56|62.28|61.58|62.29|61.59|62.26|61.56|5
1654770440000|2022-06-09 10:27:20|62.27|61.57|62.28|61.58|62.28|61.58|62.27|61.57|2
1654770450000|2022-06-09 10:27:30|62.29|61.59|62.28|61.58|62.29|61.59|62.27|61.57|6
1654770460000|2022-06-09 10:27:40|62.29|61.59|62.28|61.58|62.29|61.59|62.28|61.58|8
1654770470000|2022-06-09 10:27:50|62.27|61.57|62.28|61.58|62.29|61.59|62.27|61.57|8
1654770480000|2022-06-09 10:28:00|62.29|61.59|62.28|61.58|62.29|61.59|62.28|61.58|18
1654770490000|2022-06-09 10:28:10|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|16
1654770520000|2022-06-09 10:28:40|62.31|61.61|62.32|61.62|62.32|61.62|62.3|61.6|6
1654770530000|2022-06-09 10:28:50|62.31|61.61|62.32|61.62|62.32|61.62|62.31|61.61|2
1654770540000|2022-06-09 10:29:00|62.31|61.61|62.36|61.66|62.37|61.67|62.31|61.61|10
1654770550000|2022-06-09 10:29:10|62.35|61.65|62.35|61.65|62.36|61.66|62.35|61.65|5
1654770560000|2022-06-09 10:29:20|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|4
1654770570000|2022-06-09 10:29:30|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|8
1654770580000|2022-06-09 10:29:40|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|6
1654770590000|2022-06-09 10:29:50|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|14
1654770600000|2022-06-09 10:30:00|62.34|61.64|62.36|61.66|62.36|61.66|62.33|61.63|22
1654770610000|2022-06-09 10:30:10|62.35|61.65|62.37|61.67|62.39|61.69|62.35|61.65|9
1654770620000|2022-06-09 10:30:20|62.36|61.66|62.35|61.65|62.36|61.66|62.35|61.65|8
1654770630000|2022-06-09 10:30:30|62.36|61.66|62.36|61.66|62.37|61.67|62.36|61.66|15
1654770640000|2022-06-09 10:30:40|62.35|61.65|62.33|61.63|62.35|61.65|62.33|61.63|9
1654770650000|2022-06-09 10:30:50|62.34|61.64|62.27|61.57|62.34|61.64|62.27|61.57|7
1654770660000|2022-06-09 10:31:00|62.26|61.56|62.28|61.58|62.28|61.58|62.26|61.56|3
1654770670000|2022-06-09 10:31:10|62.27|61.57|62.28|61.58|62.28|61.58|62.27|61.57|4
1654770680000|2022-06-09 10:31:20|62.27|61.57|62.28|61.58|62.29|61.59|62.27|61.57|6
1654770690000|2022-06-09 10:31:30|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|3
1654770700000|2022-06-09 10:31:40|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|3
1654770720000|2022-06-09 10:32:00|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|11
1654770730000|2022-06-09 10:32:10|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|7
1654770740000|2022-06-09 10:32:20|62.29|61.59|62.3|61.6|62.3|61.6|62.28|61.58|11
1654770750000|2022-06-09 10:32:30|62.28|61.58|62.29|61.59|62.3|61.6|62.28|61.58|10
1654770760000|2022-06-09 10:32:40|62.28|61.58|62.28|61.58|62.29|61.59|62.28|61.58|3
1654770770000|2022-06-09 10:32:50|62.29|61.59|62.28|61.58|62.29|61.59|62.28|61.58|8
1654770780000|2022-06-09 10:33:00|62.29|61.59|62.3|61.6|62.3|61.6|62.28|61.58|8
1654770790000|2022-06-09 10:33:10|62.31|61.61|62.35|61.65|62.38|61.68|62.3|61.6|12
1654770800000|2022-06-09 10:33:20|62.36|61.66|62.34|61.64|62.38|61.68|62.34|61.64|14
1654770820000|2022-06-09 10:33:40|62.37|61.67|62.34|61.64|62.37|61.67|62.34|61.64|4
1654770830000|2022-06-09 10:33:50|62.35|61.65|62.34|61.64|62.35|61.65|62.33|61.63|8
1654770840000|2022-06-09 10:34:00|62.35|61.65|62.34|61.64|62.35|61.65|62.33|61.63|6
1654770850000|2022-06-09 10:34:10|62.35|61.65|62.34|61.64|62.36|61.66|62.33|61.63|11
1654770860000|2022-06-09 10:34:20|62.35|61.65|62.34|61.64|62.36|61.66|62.34|61.64|6
1654770870000|2022-06-09 10:34:30|62.35|61.65|62.32|61.62|62.35|61.65|62.32|61.62|8
1654770880000|2022-06-09 10:34:40|62.31|61.61|62.32|61.62|62.33|61.63|62.31|61.61|16
1654770890000|2022-06-09 10:34:50|62.28|61.58|62.3|61.6|62.3|61.6|62.28|61.58|3
1654770900000|2022-06-09 10:35:00|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|2
1654770910000|2022-06-09 10:35:10|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|6
1654770920000|2022-06-09 10:35:20|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|2
1654770930000|2022-06-09 10:35:30|62.29|61.59|62.29|61.59|62.29|61.59|62.29|61.59|1
1654770940000|2022-06-09 10:35:40|62.3|61.6|62.3|61.6|62.3|61.6|62.3|61.6|1
1654770950000|2022-06-09 10:35:50|62.29|61.59|62.3|61.6|62.31|61.61|62.29|61.59|6
1654770970000|2022-06-09 10:36:10|62.29|61.59|62.29|61.59|62.29|61.59|62.29|61.59|1
1654770980000|2022-06-09 10:36:20|62.3|61.6|62.3|61.6|62.3|61.6|62.3|61.6|1
1654770990000|2022-06-09 10:36:30|62.29|61.59|62.28|61.58|62.3|61.6|62.28|61.58|6
1654771000000|2022-06-09 10:36:40|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|3
1654771020000|2022-06-09 10:37:00|62.28|61.58|62.31|61.61|62.31|61.61|62.28|61.58|6
1654771030000|2022-06-09 10:37:10|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|5
1654771040000|2022-06-09 10:37:20|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|2
1654771050000|2022-06-09 10:37:30|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|2
1654771060000|2022-06-09 10:37:40|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|3
1654771070000|2022-06-09 10:37:50|62.3|61.6|62.3|61.6|62.3|61.6|62.3|61.6|1
1654771080000|2022-06-09 10:38:00|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|3
1654771090000|2022-06-09 10:38:10|62.32|61.62|62.32|61.62|62.32|61.62|62.3|61.6|10
1654771100000|2022-06-09 10:38:20|62.31|61.61|62.31|61.61|62.32|61.62|62.31|61.61|5
1654771110000|2022-06-09 10:38:30|62.32|61.62|62.31|61.61|62.32|61.62|62.3|61.6|6
1654771120000|2022-06-09 10:38:40|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|7
1654771130000|2022-06-09 10:38:50|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|4
1654771160000|2022-06-09 10:39:20|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|4
1654771170000|2022-06-09 10:39:30|62.29|61.59|62.29|61.59|62.29|61.59|62.28|61.58|3
1654771180000|2022-06-09 10:39:40|62.3|61.6|62.3|61.6|62.31|61.61|62.3|61.6|5
1654771190000|2022-06-09 10:39:50|62.31|61.61|62.31|61.61|62.32|61.62|62.3|61.6|5
1654771200000|2022-06-09 10:40:00|62.3|61.6|62.3|61.6|62.31|61.61|62.29|61.59|7
1654771210000|2022-06-09 10:40:10|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|8
1654771250000|2022-06-09 10:40:50|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|2
1654771260000|2022-06-09 10:41:00|62.32|61.62|62.32|61.62|62.32|61.62|62.31|61.61|3
1654771270000|2022-06-09 10:41:10|62.31|61.61|62.31|61.61|62.32|61.62|62.3|61.6|11
1654771280000|2022-06-09 10:41:20|62.3|61.6|62.31|61.61|62.32|61.62|62.3|61.6|8
1654771290000|2022-06-09 10:41:30|62.32|61.62|62.32|61.62|62.32|61.62|62.31|61.61|7
1654771300000|2022-06-09 10:41:40|62.31|61.61|62.29|61.59|62.32|61.62|62.29|61.59|9
1654771310000|2022-06-09 10:41:50|62.3|61.6|62.3|61.6|62.3|61.6|62.29|61.59|3
1654771320000|2022-06-09 10:42:00|62.29|61.59|62.27|61.57|62.3|61.6|62.26|61.56|12
1654771330000|2022-06-09 10:42:10|62.26|61.56|62.27|61.57|62.27|61.57|62.26|61.56|4
1654771340000|2022-06-09 10:42:20|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|12
1654771350000|2022-06-09 10:42:30|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|8
1654771360000|2022-06-09 10:42:40|62.28|61.58|62.27|61.57|62.28|61.58|62.25|61.55|11
1654771370000|2022-06-09 10:42:50|62.28|61.58|62.28|61.58|62.28|61.58|62.27|61.57|5
1654771380000|2022-06-09 10:43:00|62.26|61.56|62.29|61.59|62.29|61.59|62.26|61.56|16
1654771390000|2022-06-09 10:43:10|62.28|61.58|62.3|61.6|62.3|61.6|62.28|61.58|7
1654771400000|2022-06-09 10:43:20|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|2
1654771410000|2022-06-09 10:43:30|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|2
1654771430000|2022-06-09 10:43:50|62.31|61.61|62.3|61.6|62.31|61.61|62.29|61.59|9
1654771440000|2022-06-09 10:44:00|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|10
1654771450000|2022-06-09 10:44:10|62.31|61.61|62.31|61.61|62.31|61.61|62.3|61.6|5
1654771460000|2022-06-09 10:44:20|62.3|61.6|62.3|61.6|62.32|61.62|62.3|61.6|16
1654771470000|2022-06-09 10:44:30|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|6
1654771480000|2022-06-09 10:44:40|62.29|61.59|62.3|61.6|62.32|61.62|62.29|61.59|17
1654771490000|2022-06-09 10:44:50|62.31|61.61|62.3|61.6|62.31|61.61|62.3|61.6|4
1654771500000|2022-06-09 10:45:00|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|7
1654771510000|2022-06-09 10:45:10|62.3|61.6|62.29|61.59|62.31|61.61|62.28|61.58|13
1654771520000|2022-06-09 10:45:20|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|6
1654771530000|2022-06-09 10:45:30|62.3|61.6|62.29|61.59|62.3|61.6|62.29|61.59|2
1654771540000|2022-06-09 10:45:40|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|2
1654771550000|2022-06-09 10:45:50|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|8
1654771560000|2022-06-09 10:46:00|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|8
1654771570000|2022-06-09 10:46:10|62.28|61.58|62.3|61.6|62.31|61.61|62.28|61.58|8
1654771580000|2022-06-09 10:46:20|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|8
1654771590000|2022-06-09 10:46:30|62.29|61.59|62.3|61.6|62.3|61.6|62.29|61.59|4
1654771600000|2022-06-09 10:46:40|62.29|61.59|62.29|61.59|62.3|61.6|62.29|61.59|7
1654771610000|2022-06-09 10:46:50|62.3|61.6|62.29|61.59|62.3|61.6|62.28|61.58|12
1654771620000|2022-06-09 10:47:00|62.28|61.58|62.29|61.59|62.29|61.59|62.28|61.58|8
1654771630000|2022-06-09 10:47:10|62.28|61.58|62.28|61.58|62.29|61.59|62.26|61.56|9
1654771640000|2022-06-09 10:47:20|62.27|61.57|62.28|61.58|62.28|61.58|62.27|61.57|12
1654771650000|2022-06-09 10:47:30|62.27|61.57|62.27|61.57|62.28|61.58|62.27|61.57|5
1654771660000|2022-06-09 10:47:40|62.28|61.58|62.27|61.57|62.28|61.58|62.27|61.57|2
1654771670000|2022-06-09 10:47:50|62.26|61.56|62.26|61.56|62.28|61.58|62.26|61.56|9
1654771680000|2022-06-09 10:48:00|62.27|61.57|62.26|61.56|62.27|61.57|62.26|61.56|2
1654771690000|2022-06-09 10:48:10|62.27|61.57|62.24|61.54|62.27|61.57|62.22|61.52|8
1654771700000|2022-06-09 10:48:20|62.22|61.52|62.23|61.53|62.24|61.54|62.22|61.52|12
1654771710000|2022-06-09 10:48:30|62.22|61.52|62.19|61.49|62.24|61.54|62.19|61.49|10
1654771720000|2022-06-09 10:48:40|62.21|61.51|62.2|61.5|62.21|61.51|62.18|61.48|13
1654771730000|2022-06-09 10:48:50|62.19|61.49|62.19|61.49|62.2|61.5|62.19|61.49|5
1654771740000|2022-06-09 10:49:00|62.2|61.5|62.19|61.49|62.21|61.51|62.18|61.48|12
1654771750000|2022-06-09 10:49:10|62.2|61.5|62.2|61.5|62.22|61.52|62.19|61.49|11
1654771760000|2022-06-09 10:49:20|62.21|61.51|62.19|61.49|62.21|61.51|62.18|61.48|11
1654771770000|2022-06-09 10:49:30|62.18|61.48|62.19|61.49|62.2|61.5|62.18|61.48|8
1654771780000|2022-06-09 10:49:40|62.18|61.48|62.19|61.49|62.19|61.49|62.18|61.48|2
1654771790000|2022-06-09 10:49:50|62.18|61.48|62.18|61.48|62.18|61.48|62.17|61.47|11
1654771800000|2022-06-09 10:50:00|62.17|61.47|62.18|61.48|62.19|61.49|62.17|61.47|11
1654771810000|2022-06-09 10:50:10|62.19|61.49|62.19|61.49|62.19|61.49|62.18|61.48|7
1654771820000|2022-06-09 10:50:20|62.2|61.5|62.2|61.5|62.2|61.5|62.19|61.49|3
1654771830000|2022-06-09 10:50:30|62.19|61.49|62.19|61.49|62.2|61.5|62.18|61.48|5
1654771840000|2022-06-09 10:50:40|62.2|61.5|62.2|61.5|62.2|61.5|62.19|61.49|3
1654771850000|2022-06-09 10:50:50|62.19|61.49|62.19|61.49|62.2|61.5|62.18|61.48|5
1654771860000|2022-06-09 10:51:00|62.2|61.5|62.21|61.51|62.21|61.51|62.2|61.5|8
1654771870000|2022-06-09 10:51:10|62.22|61.52|62.26|61.56|62.26|61.56|62.2|61.5|17
1654771880000|2022-06-09 10:51:20|62.24|61.54|62.25|61.55|62.25|61.55|62.23|61.53|6
1654771890000|2022-06-09 10:51:30|62.24|61.54|62.25|61.55|62.25|61.55|62.24|61.54|2
1654771910000|2022-06-09 10:51:50|62.24|61.54|62.23|61.53|62.24|61.54|62.23|61.53|2
1654771920000|2022-06-09 10:52:00|62.22|61.52|62.22|61.52|62.23|61.53|62.22|61.52|5
1654771930000|2022-06-09 10:52:10|62.23|61.53|62.22|61.52|62.23|61.53|62.22|61.52|4
1654771940000|2022-06-09 10:52:20|62.21|61.51|62.22|61.52|62.22|61.52|62.21|61.51|6
1654771950000|2022-06-09 10:52:30|62.23|61.53|62.23|61.53|62.23|61.53|62.22|61.52|3
1654771960000|2022-06-09 10:52:40|62.22|61.52|62.23|61.53|62.23|61.53|62.22|61.52|2
1654771970000|2022-06-09 10:52:50|62.22|61.52|62.19|61.49|62.22|61.52|62.19|61.49|6
1654771980000|2022-06-09 10:53:00|62.2|61.5|62.2|61.5|62.2|61.5|62.19|61.49|11
1654771990000|2022-06-09 10:53:10|62.19|61.49|62.2|61.5|62.2|61.5|62.19|61.49|6
1654772000000|2022-06-09 10:53:20|62.19|61.49|62.19|61.49|62.2|61.5|62.19|61.49|7
1654772010000|2022-06-09 10:53:30|62.18|61.48|62.19|61.49|62.19|61.49|62.18|61.48|4
1654772020000|2022-06-09 10:53:40|62.18|61.48|62.19|61.49|62.19|61.49|62.18|61.48|2
1654772030000|2022-06-09 10:53:50|62.17|61.47|62.13|61.43|62.17|61.47|62.13|61.43|9
1654772040000|2022-06-09 10:54:00|62.14|61.44|62.17|61.47|62.17|61.47|62.14|61.44|12
1654772050000|2022-06-09 10:54:10|62.16|61.46|62.17|61.47|62.17|61.47|62.16|61.46|8
1654772060000|2022-06-09 10:54:20|62.18|61.48|62.19|61.49|62.2|61.5|62.17|61.47|5
1654772070000|2022-06-09 10:54:30|62.18|61.48|62.18|61.48|62.19|61.49|62.18|61.48|3
1654772080000|2022-06-09 10:54:40|62.19|61.49|62.18|61.48|62.19|61.49|62.18|61.48|2
1654772090000|2022-06-09 10:54:50|62.19|61.49|62.17|61.47|62.19|61.49|62.16|61.46|4
1654772100000|2022-06-09 10:55:00|62.16|61.46|62.15|61.45|62.16|61.46|62.13|61.43|18
1654772110000|2022-06-09 10:55:10|62.14|61.44|62.14|61.44|62.16|61.46|62.13|61.43|10
1654772120000|2022-06-09 10:55:20|62.13|61.43|62.15|61.45|62.15|61.45|62.13|61.43|9
1654772130000|2022-06-09 10:55:30|62.14|61.44|62.15|61.45|62.17|61.47|62.13|61.43|11
1654772140000|2022-06-09 10:55:40|62.16|61.46|62.15|61.45|62.17|61.47|62.14|61.44|14
1654772150000|2022-06-09 10:55:50|62.16|61.46|62.19|61.49|62.2|61.5|62.16|61.46|7
1654772160000|2022-06-09 10:56:00|62.18|61.48|62.16|61.46|62.18|61.48|62.16|61.46|11
1654772170000|2022-06-09 10:56:10|62.17|61.47|62.15|61.45|62.18|61.48|62.15|61.45|11
1654772180000|2022-06-09 10:56:20|62.18|61.48|62.16|61.46|62.18|61.48|62.15|61.45|9
1654772190000|2022-06-09 10:56:30|62.17|61.47|62.17|61.47|62.18|61.48|62.15|61.45|15
1654772200000|2022-06-09 10:56:40|62.16|61.46|62.18|61.48|62.18|61.48|62.16|61.46|7
1654772210000|2022-06-09 10:56:50|62.16|61.46|62.16|61.46|62.17|61.47|62.16|61.46|9
1654772220000|2022-06-09 10:57:00|62.17|61.47|62.17|61.47|62.17|61.47|62.16|61.46|15
1654772230000|2022-06-09 10:57:10|62.16|61.46|62.11|61.41|62.17|61.47|62.11|61.41|16
1654772240000|2022-06-09 10:57:20|62.12|61.42|62.12|61.42|62.13|61.43|62.11|61.41|5
1654772250000|2022-06-09 10:57:30|62.13|61.43|62.12|61.42|62.13|61.43|62.12|61.42|16
1654772260000|2022-06-09 10:57:40|62.13|61.43|62.12|61.42|62.13|61.43|62.12|61.42|4
1654772270000|2022-06-09 10:57:50|62.11|61.41|62.08|61.38|62.11|61.41|62.06|61.36|13
1654772280000|2022-06-09 10:58:00|62.07|61.37|62.07|61.37|62.07|61.37|62.04|61.34|9
1654772290000|2022-06-09 10:58:10|62.04|61.34|62.01|61.31|62.04|61.34|61.98|61.28|14
1654772300000|2022-06-09 10:58:20|62.02|61.32|62.05|61.35|62.06|61.36|62|61.3|11
1654772310000|2022-06-09 10:58:30|62.04|61.34|61.99|61.29|62.04|61.34|61.99|61.29|8
1654772320000|2022-06-09 10:58:40|62|61.3|62.01|61.31|62.01|61.31|61.99|61.29|6
1654772330000|2022-06-09 10:58:50|62|61.3|62.02|61.32|62.04|61.34|62|61.3|12
1654772340000|2022-06-09 10:59:00|62.01|61.31|62|61.3|62.02|61.32|61.98|61.28|17
1654772350000|2022-06-09 10:59:10|62.01|61.31|62|61.3|62.02|61.32|62|61.3|8
1654772360000|2022-06-09 10:59:20|62.01|61.31|61.98|61.28|62.01|61.31|61.98|61.28|12
1654772380000|2022-06-09 10:59:40|61.97|61.27|61.98|61.28|61.99|61.29|61.97|61.27|8
1654772390000|2022-06-09 10:59:50|61.99|61.29|61.99|61.29|61.99|61.29|61.98|61.28|3
1654772400000|2022-06-09 11:00:00|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|9
1654772410000|2022-06-09 11:00:10|61.99|61.29|61.97|61.27|61.99|61.29|61.97|61.27|7
1654772420000|2022-06-09 11:00:20|61.96|61.26|61.96|61.26|61.96|61.26|61.96|61.26|1
1654772430000|2022-06-09 11:00:30|61.95|61.25|61.94|61.24|61.95|61.25|61.91|61.21|14
1654772440000|2022-06-09 11:00:40|61.93|61.23|61.96|61.26|61.96|61.26|61.93|61.23|12
1654772450000|2022-06-09 11:00:50|61.97|61.27|61.97|61.27|61.99|61.29|61.97|61.27|11
1654772460000|2022-06-09 11:01:00|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|12
1654772470000|2022-06-09 11:01:10|61.98|61.28|61.98|61.28|61.99|61.29|61.97|61.27|9
1654772480000|2022-06-09 11:01:20|61.97|61.27|61.97|61.27|61.98|61.28|61.96|61.26|7
1654772490000|2022-06-09 11:01:30|61.98|61.28|61.97|61.27|61.98|61.28|61.97|61.27|6
1654772500000|2022-06-09 11:01:40|61.98|61.28|61.97|61.27|61.98|61.28|61.96|61.26|8
1654772510000|2022-06-09 11:01:50|61.96|61.26|61.95|61.25|61.96|61.26|61.93|61.23|10
1654772520000|2022-06-09 11:02:00|61.94|61.24|61.94|61.24|61.95|61.25|61.93|61.23|5
1654772530000|2022-06-09 11:02:10|61.93|61.23|61.94|61.24|61.95|61.25|61.93|61.23|7
1654772540000|2022-06-09 11:02:20|61.95|61.25|61.95|61.25|61.96|61.26|61.95|61.25|5
1654772550000|2022-06-09 11:02:30|61.96|61.26|61.96|61.26|61.96|61.26|61.95|61.25|3
1654772560000|2022-06-09 11:02:40|61.95|61.25|61.95|61.25|61.95|61.25|61.95|61.25|1
1654772570000|2022-06-09 11:02:50|61.96|61.26|61.95|61.25|61.96|61.26|61.95|61.25|8
1654772580000|2022-06-09 11:03:00|61.96|61.26|61.95|61.25|61.96|61.26|61.95|61.25|6
1654772590000|2022-06-09 11:03:10|61.96|61.26|61.94|61.24|61.96|61.26|61.94|61.24|7
1654772600000|2022-06-09 11:03:20|61.95|61.25|61.96|61.26|61.96|61.26|61.93|61.23|15
1654772610000|2022-06-09 11:03:30|61.95|61.25|61.99|61.29|61.99|61.29|61.95|61.25|7
1654772620000|2022-06-09 11:03:40|62.01|61.31|62.05|61.35|62.05|61.35|62.01|61.31|15
1654772630000|2022-06-09 11:03:50|62.04|61.34|62.02|61.32|62.04|61.34|62.02|61.32|9
1654772640000|2022-06-09 11:04:00|62.03|61.33|62.04|61.34|62.07|61.37|62.02|61.32|23
1654772650000|2022-06-09 11:04:10|62.05|61.35|61.99|61.29|62.05|61.35|61.99|61.29|14
1654772660000|2022-06-09 11:04:20|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|14
1654772670000|2022-06-09 11:04:30|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|14
1654772680000|2022-06-09 11:04:40|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|6
1654772690000|2022-06-09 11:04:50|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|4
1654772700000|2022-06-09 11:05:00|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|7
1654772710000|2022-06-09 11:05:10|61.99|61.29|61.99|61.29|61.99|61.29|61.99|61.29|1
1654772730000|2022-06-09 11:05:30|62|61.3|61.99|61.29|62|61.3|61.98|61.28|6
1654772740000|2022-06-09 11:05:40|61.98|61.28|61.98|61.28|61.99|61.29|61.96|61.26|12
1654772750000|2022-06-09 11:05:50|61.97|61.27|61.97|61.27|61.98|61.28|61.97|61.27|9
1654772760000|2022-06-09 11:06:00|61.96|61.26|61.97|61.27|61.97|61.27|61.96|61.26|4
1654772770000|2022-06-09 11:06:10|61.98|61.28|61.97|61.27|61.98|61.28|61.97|61.27|2
1654772780000|2022-06-09 11:06:20|61.98|61.28|61.97|61.27|61.98|61.28|61.97|61.27|6
1654772790000|2022-06-09 11:06:30|61.98|61.28|61.99|61.29|62|61.3|61.98|61.28|6
1654772800000|2022-06-09 11:06:40|62|61.3|61.99|61.29|62|61.3|61.99|61.29|4
1654772810000|2022-06-09 11:06:50|62|61.3|62|61.3|62.01|61.31|62|61.3|3
1654772820000|2022-06-09 11:07:00|61.99|61.29|61.99|61.29|62|61.3|61.99|61.29|5
1654772830000|2022-06-09 11:07:10|62|61.3|62|61.3|62|61.3|61.99|61.29|3
1654772840000|2022-06-09 11:07:20|62.01|61.31|62|61.3|62.01|61.31|62|61.3|2
1654772850000|2022-06-09 11:07:30|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|4
1654772860000|2022-06-09 11:07:40|61.99|61.29|61.99|61.29|62|61.3|61.99|61.29|3
1654772870000|2022-06-09 11:07:50|62|61.3|61.99|61.29|62|61.3|61.99|61.29|2
1654772880000|2022-06-09 11:08:00|62|61.3|62|61.3|62|61.3|61.99|61.29|7
1654772890000|2022-06-09 11:08:10|61.99|61.29|62|61.3|62|61.3|61.99|61.29|2
1654772900000|2022-06-09 11:08:20|62.01|61.31|62.01|61.31|62.01|61.31|62|61.3|3
1654772910000|2022-06-09 11:08:30|62.04|61.34|62.05|61.35|62.07|61.37|62.04|61.34|13
1654772930000|2022-06-09 11:08:50|62.06|61.36|62.06|61.36|62.06|61.36|62.05|61.35|3
1654772940000|2022-06-09 11:09:00|62.05|61.35|62.05|61.35|62.05|61.35|62.04|61.34|3
1654772950000|2022-06-09 11:09:10|62.04|61.34|62.04|61.34|62.05|61.35|62.04|61.34|7
1654772960000|2022-06-09 11:09:20|62.05|61.35|62.06|61.36|62.06|61.36|62.04|61.34|9
1654772970000|2022-06-09 11:09:30|62.05|61.35|62.04|61.34|62.06|61.36|62.04|61.34|6
1654772980000|2022-06-09 11:09:40|62.08|61.38|62.04|61.34|62.08|61.38|62.04|61.34|13
1654772990000|2022-06-09 11:09:50|62.05|61.35|62.01|61.31|62.08|61.38|62.01|61.31|16
1654773000000|2022-06-09 11:10:00|62|61.3|61.99|61.29|62|61.3|61.98|61.28|7
1654773010000|2022-06-09 11:10:10|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|4
1654773020000|2022-06-09 11:10:20|61.98|61.28|61.99|61.29|61.99|61.29|61.97|61.27|7
1654773030000|2022-06-09 11:10:30|62|61.3|61.99|61.29|62|61.3|61.99|61.29|2
1654773040000|2022-06-09 11:10:40|62|61.3|61.99|61.29|62|61.3|61.98|61.28|12
1654773050000|2022-06-09 11:10:50|62|61.3|61.98|61.28|62|61.3|61.97|61.27|7
1654773060000|2022-06-09 11:11:00|61.97|61.27|61.98|61.28|61.99|61.29|61.97|61.27|4
1654773080000|2022-06-09 11:11:20|61.97|61.27|61.97|61.27|61.98|61.28|61.97|61.27|5
1654773090000|2022-06-09 11:11:30|61.98|61.28|61.98|61.28|61.98|61.28|61.98|61.28|1
1654773120000|2022-06-09 11:12:00|61.97|61.27|61.97|61.27|61.98|61.28|61.97|61.27|5
1654773130000|2022-06-09 11:12:10|61.98|61.28|61.97|61.27|61.98|61.28|61.97|61.27|4
1654773140000|2022-06-09 11:12:20|61.98|61.28|61.99|61.29|61.99|61.29|61.97|61.27|6
1654773150000|2022-06-09 11:12:30|62|61.3|62.04|61.34|62.05|61.35|62|61.3|9
1654773160000|2022-06-09 11:12:40|62.05|61.35|62.05|61.35|62.06|61.36|62.05|61.35|13
1654773170000|2022-06-09 11:12:50|62.04|61.34|62.04|61.34|62.05|61.35|62.03|61.33|5
1654773180000|2022-06-09 11:13:00|62.03|61.33|62.03|61.33|62.04|61.34|62.03|61.33|3
1654773190000|2022-06-09 11:13:10|62.04|61.34|62.08|61.38|62.08|61.38|62.03|61.33|13
1654773200000|2022-06-09 11:13:20|62.05|61.35|62.05|61.35|62.05|61.35|62.04|61.34|3
1654773210000|2022-06-09 11:13:30|62.04|61.34|62.05|61.35|62.05|61.35|62.03|61.33|9
1654773220000|2022-06-09 11:13:40|62.04|61.34|62.05|61.35|62.05|61.35|62.04|61.34|8
1654773230000|2022-06-09 11:13:50|62.04|61.34|62.05|61.35|62.06|61.36|62.04|61.34|6
1654773240000|2022-06-09 11:14:00|62.04|61.34|62.05|61.35|62.05|61.35|62.03|61.33|11
1654773250000|2022-06-09 11:14:10|62.04|61.34|62.05|61.35|62.05|61.35|62.04|61.34|2
1654773260000|2022-06-09 11:14:20|62.04|61.34|62.04|61.34|62.06|61.36|62.04|61.34|11
1654773270000|2022-06-09 11:14:30|62.05|61.35|62.05|61.35|62.06|61.36|62.04|61.34|11
1654773280000|2022-06-09 11:14:40|62.04|61.34|62.05|61.35|62.06|61.36|62.04|61.34|9
1654773290000|2022-06-09 11:14:50|62.06|61.36|62.04|61.34|62.06|61.36|62.03|61.33|10
1654773300000|2022-06-09 11:15:00|62.03|61.33|61.99|61.29|62.03|61.33|61.99|61.29|11
1654773310000|2022-06-09 11:15:10|62|61.3|62.05|61.35|62.05|61.35|61.99|61.29|16
1654773320000|2022-06-09 11:15:20|62.07|61.37|62.08|61.38|62.08|61.38|62.05|61.35|7
1654773330000|2022-06-09 11:15:30|62.06|61.36|62.07|61.37|62.08|61.38|62.05|61.35|16
1654773340000|2022-06-09 11:15:40|62.06|61.36|62.04|61.34|62.06|61.36|62.04|61.34|10
1654773350000|2022-06-09 11:15:50|62.07|61.37|62.01|61.31|62.07|61.37|61.99|61.29|16
1654773360000|2022-06-09 11:16:00|62|61.3|62.01|61.31|62.02|61.32|62|61.3|11
1654773370000|2022-06-09 11:16:10|62|61.3|61.98|61.28|62.01|61.31|61.98|61.28|13
1654773380000|2022-06-09 11:16:20|61.97|61.27|62.05|61.35|62.05|61.35|61.97|61.27|16
1654773390000|2022-06-09 11:16:30|62.06|61.36|62.06|61.36|62.07|61.37|62.05|61.35|11
1654773400000|2022-06-09 11:16:40|62.07|61.37|62.03|61.33|62.07|61.37|62.02|61.32|16
1654773410000|2022-06-09 11:16:50|62.02|61.32|61.99|61.29|62.02|61.32|61.98|61.28|17
1654773420000|2022-06-09 11:17:00|62|61.3|61.99|61.29|62|61.3|61.98|61.28|7
1654773430000|2022-06-09 11:17:10|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|5
1654773440000|2022-06-09 11:17:20|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|8
1654773450000|2022-06-09 11:17:30|61.99|61.29|61.98|61.28|61.99|61.29|61.97|61.27|12
1654773470000|2022-06-09 11:17:50|61.99|61.29|61.99|61.29|61.99|61.29|61.98|61.28|5
1654773480000|2022-06-09 11:18:00|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|4
1654773490000|2022-06-09 11:18:10|61.98|61.28|62|61.3|62|61.3|61.98|61.28|13
1654773500000|2022-06-09 11:18:20|61.99|61.29|61.99|61.29|62|61.3|61.98|61.28|5
1654773510000|2022-06-09 11:18:30|61.98|61.28|61.98|61.28|61.98|61.28|61.97|61.27|3
1654773520000|2022-06-09 11:18:40|61.99|61.29|61.98|61.28|61.99|61.29|61.97|61.27|8
1654773530000|2022-06-09 11:18:50|61.99|61.29|61.98|61.28|61.99|61.29|61.97|61.27|6
1654773540000|2022-06-09 11:19:00|61.99|61.29|61.98|61.28|61.99|61.29|61.97|61.27|4
1654773550000|2022-06-09 11:19:10|61.97|61.27|61.98|61.28|61.98|61.28|61.97|61.27|4
1654773560000|2022-06-09 11:19:20|61.97|61.27|61.97|61.27|61.98|61.28|61.97|61.27|3
1654773570000|2022-06-09 11:19:30|61.95|61.25|61.96|61.26|61.97|61.27|61.95|61.25|6
1654773580000|2022-06-09 11:19:40|61.97|61.27|61.97|61.27|61.97|61.27|61.97|61.27|1
1654773590000|2022-06-09 11:19:50|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|4
1654773600000|2022-06-09 11:20:00|61.98|61.28|61.97|61.27|61.99|61.29|61.97|61.27|15
1654773610000|2022-06-09 11:20:10|61.98|61.28|61.98|61.28|61.99|61.29|61.97|61.27|5
1654773620000|2022-06-09 11:20:20|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|6
1654773640000|2022-06-09 11:20:40|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|12
1654773650000|2022-06-09 11:20:50|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|8
1654773660000|2022-06-09 11:21:00|61.99|61.29|61.99|61.29|61.99|61.29|61.98|61.28|5
1654773670000|2022-06-09 11:21:10|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|13
1654773680000|2022-06-09 11:21:20|61.97|61.27|61.98|61.28|61.98|61.28|61.97|61.27|8
1654773690000|2022-06-09 11:21:30|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|8
1654773700000|2022-06-09 11:21:40|61.97|61.27|61.99|61.29|62|61.3|61.97|61.27|13
1654773710000|2022-06-09 11:21:50|62|61.3|61.99|61.29|62|61.3|61.98|61.28|11
1654773720000|2022-06-09 11:22:00|62|61.3|61.99|61.29|62|61.3|61.98|61.28|20
1654773730000|2022-06-09 11:22:10|62|61.3|62|61.3|62|61.3|61.99|61.29|11
1654773740000|2022-06-09 11:22:20|61.99|61.29|62|61.3|62.01|61.31|61.99|61.29|3
1654773750000|2022-06-09 11:22:30|62.01|61.31|62|61.3|62.01|61.31|62|61.3|2
1654773760000|2022-06-09 11:22:40|61.99|61.29|62|61.3|62.01|61.31|61.99|61.29|6
1654773770000|2022-06-09 11:22:50|62.01|61.31|62.08|61.38|62.08|61.38|62.01|61.31|12
1654773780000|2022-06-09 11:23:00|62.07|61.37|62.03|61.33|62.08|61.38|62.03|61.33|16
1654773790000|2022-06-09 11:23:10|62.02|61.32|62.02|61.32|62.07|61.37|61.98|61.28|21
1654773800000|2022-06-09 11:23:20|62.03|61.33|62.05|61.35|62.06|61.36|62.03|61.33|13
1654773810000|2022-06-09 11:23:30|62.04|61.34|62.03|61.33|62.05|61.35|62.03|61.33|6
1654773820000|2022-06-09 11:23:40|62.04|61.34|62.03|61.33|62.05|61.35|62.03|61.33|16
1654773830000|2022-06-09 11:23:50|62.02|61.32|62.03|61.33|62.03|61.33|62.01|61.31|8
1654773840000|2022-06-09 11:24:00|62.04|61.34|62.04|61.34|62.04|61.34|62.02|61.32|17
1654773850000|2022-06-09 11:24:10|62.03|61.33|62.02|61.32|62.03|61.33|62|61.3|11
1654773860000|2022-06-09 11:24:20|62.03|61.33|61.98|61.28|62.03|61.33|61.97|61.27|12
1654773870000|2022-06-09 11:24:30|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|2
1654773880000|2022-06-09 11:24:40|61.97|61.27|61.98|61.28|61.98|61.28|61.97|61.27|4
1654773890000|2022-06-09 11:24:50|61.99|61.29|61.99|61.29|61.99|61.29|61.98|61.28|5
1654773900000|2022-06-09 11:25:00|61.98|61.28|62|61.3|62|61.3|61.98|61.28|7
1654773910000|2022-06-09 11:25:10|61.99|61.29|62.01|61.31|62.01|61.31|61.99|61.29|11
1654773920000|2022-06-09 11:25:20|62|61.3|62.01|61.31|62.01|61.31|62|61.3|8
1654773930000|2022-06-09 11:25:30|62|61.3|62|61.3|62.01|61.31|62|61.3|7
1654773940000|2022-06-09 11:25:40|62.01|61.31|62|61.3|62.01|61.31|62|61.3|2
1654773950000|2022-06-09 11:25:50|62.01|61.31|62|61.3|62.01|61.31|62|61.3|2
1654773960000|2022-06-09 11:26:00|62.01|61.31|62|61.3|62.01|61.31|62|61.3|6
1654773970000|2022-06-09 11:26:10|62.01|61.31|62|61.3|62.01|61.31|62|61.3|2
1654773980000|2022-06-09 11:26:20|61.99|61.29|61.99|61.29|62|61.3|61.98|61.28|5
1654773990000|2022-06-09 11:26:30|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|2
1654774000000|2022-06-09 11:26:40|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|2
1654774010000|2022-06-09 11:26:50|62|61.3|61.99|61.29|62|61.3|61.98|61.28|8
1654774030000|2022-06-09 11:27:10|62|61.3|61.98|61.28|62|61.3|61.98|61.28|17
1654774040000|2022-06-09 11:27:20|61.99|61.29|61.98|61.28|62|61.3|61.98|61.28|10
1654774050000|2022-06-09 11:27:30|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|12
1654774060000|2022-06-09 11:27:40|61.99|61.29|62|61.3|62|61.3|61.98|61.28|8
1654774070000|2022-06-09 11:27:50|61.99|61.29|62|61.3|62|61.3|61.99|61.29|2
1654774080000|2022-06-09 11:28:00|61.99|61.29|62|61.3|62|61.3|61.99|61.29|2
1654774090000|2022-06-09 11:28:10|61.99|61.29|62|61.3|62|61.3|61.99|61.29|2
1654774100000|2022-06-09 11:28:20|62.01|61.31|62.05|61.35|62.05|61.35|62|61.3|9
1654774110000|2022-06-09 11:28:30|62.06|61.36|62.04|61.34|62.06|61.36|62.03|61.33|7
1654774120000|2022-06-09 11:28:40|62.03|61.33|62.04|61.34|62.04|61.34|62.03|61.33|2
1654774130000|2022-06-09 11:28:50|62.03|61.33|62.02|61.32|62.04|61.34|62.01|61.31|9
1654774140000|2022-06-09 11:29:00|62.01|61.31|62.01|61.31|62.04|61.34|62.01|61.31|18
1654774150000|2022-06-09 11:29:10|62.06|61.36|62.03|61.33|62.06|61.36|62.02|61.32|11
1654774160000|2022-06-09 11:29:20|62.02|61.32|62.02|61.32|62.02|61.32|62.01|61.31|9
1654774170000|2022-06-09 11:29:30|62.01|61.31|61.99|61.29|62.02|61.32|61.98|61.28|10
1654774180000|2022-06-09 11:29:40|62|61.3|61.99|61.29|62|61.3|61.99|61.29|4
1654774190000|2022-06-09 11:29:50|62|61.3|62.03|61.33|62.04|61.34|61.98|61.28|13
1654774200000|2022-06-09 11:30:00|62.04|61.34|62.03|61.33|62.05|61.35|62.02|61.32|10
1654774210000|2022-06-09 11:30:10|62.02|61.32|62.02|61.32|62.03|61.33|62.01|61.31|11
1654774220000|2022-06-09 11:30:20|62.03|61.33|62.02|61.32|62.06|61.36|62.02|61.32|10
1654774230000|2022-06-09 11:30:30|62.03|61.33|62.02|61.32|62.03|61.33|62.02|61.32|6
1654774240000|2022-06-09 11:30:40|62.04|61.34|62.03|61.33|62.04|61.34|62.03|61.33|4
1654774250000|2022-06-09 11:30:50|62.04|61.34|62.05|61.35|62.05|61.35|62.04|61.34|2
1654774260000|2022-06-09 11:31:00|62.04|61.34|62.04|61.34|62.04|61.34|62.04|61.34|1
1654774270000|2022-06-09 11:31:10|62.05|61.35|62.05|61.35|62.06|61.36|62.05|61.35|5
1654774280000|2022-06-09 11:31:20|62.06|61.36|62.06|61.36|62.06|61.36|62.05|61.35|5
1654774290000|2022-06-09 11:31:30|62.07|61.37|62.06|61.36|62.07|61.37|62.06|61.36|4
1654774300000|2022-06-09 11:31:40|62.05|61.35|62.03|61.33|62.06|61.36|62.03|61.33|7
1654774310000|2022-06-09 11:31:50|62.02|61.32|62.03|61.33|62.03|61.33|62.02|61.32|4
1654774320000|2022-06-09 11:32:00|62.02|61.32|62|61.3|62.02|61.32|61.99|61.29|7
1654774330000|2022-06-09 11:32:10|62.01|61.31|61.99|61.29|62.01|61.31|61.99|61.29|13
1654774340000|2022-06-09 11:32:20|62|61.3|61.99|61.29|62|61.3|61.99|61.29|4
1654774350000|2022-06-09 11:32:30|62|61.3|61.98|61.28|62|61.3|61.98|61.28|7
1654774360000|2022-06-09 11:32:40|61.99|61.29|61.99|61.29|61.99|61.29|61.98|61.28|7
1654774380000|2022-06-09 11:33:00|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|6
1654774390000|2022-06-09 11:33:10|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|2
1654774400000|2022-06-09 11:33:20|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|3
1654774410000|2022-06-09 11:33:30|62|61.3|62|61.3|62|61.3|61.99|61.29|3
1654774420000|2022-06-09 11:33:40|61.99|61.29|61.99|61.29|61.99|61.29|61.97|61.27|12
1654774430000|2022-06-09 11:33:50|61.98|61.28|61.99|61.29|62|61.3|61.98|61.28|4
1654774440000|2022-06-09 11:34:00|61.98|61.28|61.99|61.29|62|61.3|61.98|61.28|6
1654774450000|2022-06-09 11:34:10|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|3
1654774460000|2022-06-09 11:34:20|61.99|61.29|61.99|61.29|62|61.3|61.99|61.29|5
1654774470000|2022-06-09 11:34:30|62|61.3|61.99|61.29|62|61.3|61.99|61.29|10
1654774480000|2022-06-09 11:34:40|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|3
1654774490000|2022-06-09 11:34:50|61.97|61.27|61.95|61.25|61.98|61.28|61.95|61.25|5
1654774500000|2022-06-09 11:35:00|61.96|61.26|61.96|61.26|61.96|61.26|61.95|61.25|3
1654774510000|2022-06-09 11:35:10|61.95|61.25|61.96|61.26|61.96|61.26|61.95|61.25|4
1654774520000|2022-06-09 11:35:20|61.97|61.27|61.96|61.26|61.97|61.27|61.95|61.25|4
1654774530000|2022-06-09 11:35:30|61.97|61.27|61.97|61.27|61.98|61.28|61.97|61.27|5
1654774540000|2022-06-09 11:35:40|61.98|61.28|61.99|61.29|62|61.3|61.98|61.28|8
1654774550000|2022-06-09 11:35:50|62|61.3|62|61.3|62|61.3|61.99|61.29|7
1654774560000|2022-06-09 11:36:00|61.99|61.29|61.99|61.29|62|61.3|61.98|61.28|5
1654774580000|2022-06-09 11:36:20|62|61.3|62|61.3|62.01|61.31|62|61.3|3
1654774590000|2022-06-09 11:36:30|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|2
1654774600000|2022-06-09 11:36:40|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|2
1654774610000|2022-06-09 11:36:50|61.99|61.29|62.01|61.31|62.01|61.31|61.98|61.28|7
1654774620000|2022-06-09 11:37:00|62|61.3|62.01|61.31|62.01|61.31|62|61.3|2
1654774630000|2022-06-09 11:37:10|62|61.3|62.01|61.31|62.01|61.31|62|61.3|8
1654774640000|2022-06-09 11:37:20|62|61.3|62|61.3|62.01|61.31|62|61.3|5
1654774650000|2022-06-09 11:37:30|61.99|61.29|61.99|61.29|61.99|61.29|61.99|61.29|1
1654774660000|2022-06-09 11:37:40|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|3
1654774670000|2022-06-09 11:37:50|61.97|61.27|61.98|61.28|61.99|61.29|61.97|61.27|4
1654774680000|2022-06-09 11:38:00|61.99|61.29|62|61.3|62|61.3|61.98|61.28|6
1654774690000|2022-06-09 11:38:10|61.99|61.29|61.99|61.29|61.99|61.29|61.98|61.28|5
1654774700000|2022-06-09 11:38:20|61.98|61.28|61.98|61.28|61.99|61.29|61.98|61.28|3
1654774710000|2022-06-09 11:38:30|61.99|61.29|62|61.3|62|61.3|61.99|61.29|2
1654774720000|2022-06-09 11:38:40|61.98|61.28|62|61.3|62|61.3|61.98|61.28|3
1654774730000|2022-06-09 11:38:50|61.99|61.29|61.95|61.25|62|61.3|61.94|61.24|9
1654774740000|2022-06-09 11:39:00|61.96|61.26|61.95|61.25|61.96|61.26|61.95|61.25|2
1654774750000|2022-06-09 11:39:10|61.94|61.24|61.95|61.25|61.95|61.25|61.94|61.24|6
1654774780000|2022-06-09 11:39:40|61.94|61.24|61.94|61.24|61.95|61.25|61.94|61.24|7
1654774790000|2022-06-09 11:39:50|61.95|61.25|61.95|61.25|61.95|61.25|61.94|61.24|9
1654774800000|2022-06-09 11:40:00|61.94|61.24|61.95|61.25|61.98|61.28|61.94|61.24|14
1654774810000|2022-06-09 11:40:10|61.94|61.24|61.93|61.23|61.95|61.25|61.93|61.23|8
1654774820000|2022-06-09 11:40:20|61.94|61.24|61.95|61.25|61.97|61.27|61.94|61.24|19
1654774830000|2022-06-09 11:40:30|61.94|61.24|61.94|61.24|61.95|61.25|61.93|61.23|15
1654774840000|2022-06-09 11:40:40|61.93|61.23|61.94|61.24|61.94|61.24|61.93|61.23|2
1654774850000|2022-06-09 11:40:50|61.93|61.23|61.93|61.23|61.94|61.24|61.93|61.23|3
1654774860000|2022-06-09 11:41:00|61.94|61.24|61.94|61.24|61.94|61.24|61.93|61.23|7
1654774870000|2022-06-09 11:41:10|61.93|61.23|61.94|61.24|61.94|61.24|61.93|61.23|16
1654774880000|2022-06-09 11:41:20|61.93|61.23|61.89|61.19|61.93|61.23|61.89|61.19|14
1654774890000|2022-06-09 11:41:30|61.9|61.2|61.86|61.16|61.9|61.2|61.86|61.16|18
1654774900000|2022-06-09 11:41:40|61.87|61.17|61.94|61.24|61.94|61.24|61.85|61.15|15
1654774910000|2022-06-09 11:41:50|61.96|61.26|61.93|61.23|61.97|61.27|61.91|61.21|17
1654774920000|2022-06-09 11:42:00|61.92|61.22|61.98|61.28|61.98|61.28|61.92|61.22|14
1654774930000|2022-06-09 11:42:10|61.97|61.27|61.88|61.18|61.97|61.27|61.87|61.17|18
1654774940000|2022-06-09 11:42:20|61.87|61.17|61.86|61.16|61.9|61.2|61.83|61.13|20
1654774950000|2022-06-09 11:42:30|61.87|61.17|61.86|61.16|61.87|61.17|61.85|61.15|10
1654774960000|2022-06-09 11:42:40|61.87|61.17|61.88|61.18|61.88|61.18|61.86|61.16|4
1654774970000|2022-06-09 11:42:50|61.89|61.19|61.91|61.21|61.91|61.21|61.87|61.17|13
1654774980000|2022-06-09 11:43:00|61.9|61.2|61.9|61.2|61.91|61.21|61.87|61.17|6
1654774990000|2022-06-09 11:43:10|61.89|61.19|61.92|61.22|61.92|61.22|61.89|61.19|6
1654775000000|2022-06-09 11:43:20|61.91|61.21|61.91|61.21|61.92|61.22|61.9|61.2|9
1654775010000|2022-06-09 11:43:30|61.92|61.22|61.89|61.19|61.92|61.22|61.89|61.19|7
1654775020000|2022-06-09 11:43:40|61.9|61.2|61.95|61.25|61.98|61.28|61.9|61.2|8
1654775030000|2022-06-09 11:43:50|61.94|61.24|61.98|61.28|61.98|61.28|61.94|61.24|11
1654775040000|2022-06-09 11:44:00|61.97|61.27|61.96|61.26|61.98|61.28|61.96|61.26|3
1654775050000|2022-06-09 11:44:10|61.95|61.25|61.94|61.24|61.96|61.26|61.94|61.24|4
1654775060000|2022-06-09 11:44:20|61.95|61.25|61.96|61.26|61.97|61.27|61.94|61.24|14
1654775070000|2022-06-09 11:44:30|61.97|61.27|61.96|61.26|61.99|61.29|61.96|61.26|13
1654775080000|2022-06-09 11:44:40|61.98|61.28|61.99|61.29|61.99|61.29|61.98|61.28|2
1654775090000|2022-06-09 11:44:50|61.98|61.28|61.98|61.28|61.99|61.29|61.97|61.27|13
1654775100000|2022-06-09 11:45:00|61.97|61.27|61.96|61.26|61.97|61.27|61.95|61.25|8
1654775110000|2022-06-09 11:45:10|61.97|61.27|62.04|61.34|62.04|61.34|61.97|61.27|9
1654775120000|2022-06-09 11:45:20|62.05|61.35|62.04|61.34|62.05|61.35|62.04|61.34|2
1654775130000|2022-06-09 11:45:30|62.03|61.33|62.04|61.34|62.04|61.34|62.03|61.33|2
1654775140000|2022-06-09 11:45:40|62.05|61.35|62.07|61.37|62.07|61.37|62.05|61.35|6
1654775150000|2022-06-09 11:45:50|62.08|61.38|62.06|61.36|62.08|61.38|62.06|61.36|7
1654775160000|2022-06-09 11:46:00|62.07|61.37|62.09|61.39|62.1|61.4|62.07|61.37|16
1654775170000|2022-06-09 11:46:10|62.08|61.38|62.09|61.39|62.1|61.4|62.08|61.38|10
1654775180000|2022-06-09 11:46:20|62.1|61.4|62.06|61.36|62.1|61.4|62.05|61.35|12
1654775190000|2022-06-09 11:46:30|62.05|61.35|62.04|61.34|62.05|61.35|62.04|61.34|4
1654775200000|2022-06-09 11:46:40|62.03|61.33|62.02|61.32|62.03|61.33|62.02|61.32|4
1654775210000|2022-06-09 11:46:50|62.01|61.31|61.97|61.27|62.03|61.33|61.97|61.27|15
1654775220000|2022-06-09 11:47:00|61.98|61.28|61.98|61.28|61.98|61.28|61.96|61.26|13
1654775230000|2022-06-09 11:47:10|61.97|61.27|61.98|61.28|61.98|61.28|61.95|61.25|16
1654775240000|2022-06-09 11:47:20|61.97|61.27|61.98|61.28|61.98|61.28|61.97|61.27|8
1654775250000|2022-06-09 11:47:30|61.97|61.27|61.98|61.28|61.98|61.28|61.97|61.27|6
1654775260000|2022-06-09 11:47:40|61.99|61.29|61.97|61.27|61.99|61.29|61.97|61.27|3
1654775270000|2022-06-09 11:47:50|61.98|61.28|61.98|61.28|61.98|61.28|61.98|61.28|1
1654775280000|2022-06-09 11:48:00|61.97|61.27|61.96|61.26|61.98|61.28|61.96|61.26|5
1654775290000|2022-06-09 11:48:10|61.97|61.27|61.97|61.27|61.98|61.28|61.96|61.26|5
1654775300000|2022-06-09 11:48:20|61.95|61.25|61.92|61.22|61.95|61.25|61.92|61.22|6
1654775310000|2022-06-09 11:48:30|61.93|61.23|61.92|61.22|61.93|61.23|61.92|61.22|4
1654775320000|2022-06-09 11:48:40|61.93|61.23|61.93|61.23|61.94|61.24|61.92|61.22|12
1654775330000|2022-06-09 11:48:50|61.92|61.22|61.9|61.2|61.94|61.24|61.89|61.19|14
1654775340000|2022-06-09 11:49:00|61.91|61.21|61.9|61.2|61.91|61.21|61.89|61.19|4
1654775350000|2022-06-09 11:49:10|61.89|61.19|61.86|61.16|61.9|61.2|61.85|61.15|8
1654775360000|2022-06-09 11:49:20|61.85|61.15|61.84|61.14|61.86|61.16|61.84|61.14|7
1654775370000|2022-06-09 11:49:30|61.86|61.16|61.84|61.14|61.86|61.16|61.83|61.13|7
1654775380000|2022-06-09 11:49:40|61.85|61.15|61.84|61.14|61.86|61.16|61.84|61.14|7
1654775390000|2022-06-09 11:49:50|61.85|61.15|61.86|61.16|61.86|61.16|61.85|61.15|6
1654775400000|2022-06-09 11:50:00|61.84|61.14|61.86|61.16|61.86|61.16|61.83|61.13|18
1654775410000|2022-06-09 11:50:10|61.85|61.15|61.86|61.16|61.87|61.17|61.85|61.15|7
1654775420000|2022-06-09 11:50:20|61.85|61.15|61.84|61.14|61.86|61.16|61.83|61.13|12
1654775430000|2022-06-09 11:50:30|61.85|61.15|61.84|61.14|61.86|61.16|61.83|61.13|15
1654775440000|2022-06-09 11:50:40|61.83|61.13|61.85|61.15|61.86|61.16|61.83|61.13|8
1654775450000|2022-06-09 11:50:50|61.84|61.14|61.85|61.15|61.85|61.15|61.84|61.14|10
1654775460000|2022-06-09 11:51:00|61.84|61.14|61.86|61.16|61.87|61.17|61.84|61.14|10
1654775470000|2022-06-09 11:51:10|61.85|61.15|61.86|61.16|61.87|61.17|61.85|61.15|8
1654775480000|2022-06-09 11:51:20|61.87|61.17|61.88|61.18|61.88|61.18|61.86|61.16|10
1654775490000|2022-06-09 11:51:30|61.89|61.19|61.88|61.18|61.89|61.19|61.87|61.17|4
1654775500000|2022-06-09 11:51:40|61.89|61.19|61.84|61.14|61.89|61.19|61.84|61.14|6
1654775510000|2022-06-09 11:51:50|61.85|61.15|61.85|61.15|61.85|61.15|61.84|61.14|5
1654775520000|2022-06-09 11:52:00|61.86|61.16|61.84|61.14|61.87|61.17|61.84|61.14|12
1654775530000|2022-06-09 11:52:10|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|11
1654775540000|2022-06-09 11:52:20|61.84|61.14|61.84|61.14|61.84|61.14|61.82|61.12|9
1654775550000|2022-06-09 11:52:30|61.83|61.13|61.84|61.14|61.84|61.14|61.83|61.13|10
1654775560000|2022-06-09 11:52:40|61.85|61.15|61.85|61.15|61.85|61.15|61.84|61.14|5
1654775570000|2022-06-09 11:52:50|61.84|61.14|61.85|61.15|61.85|61.15|61.84|61.14|2
1654775580000|2022-06-09 11:53:00|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|9
1654775590000|2022-06-09 11:53:10|61.83|61.13|61.85|61.15|61.86|61.16|61.83|61.13|13
1654775600000|2022-06-09 11:53:20|61.84|61.14|61.85|61.15|61.85|61.15|61.84|61.14|4
1654775610000|2022-06-09 11:53:30|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|4
1654775620000|2022-06-09 11:53:40|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|15
1654775630000|2022-06-09 11:53:50|61.83|61.13|61.85|61.15|61.85|61.15|61.83|61.13|9
1654775640000|2022-06-09 11:54:00|61.84|61.14|61.84|61.14|61.84|61.14|61.84|61.14|1
1654775650000|2022-06-09 11:54:10|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|2
1654775670000|2022-06-09 11:54:30|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|3
1654775680000|2022-06-09 11:54:40|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|3
1654775690000|2022-06-09 11:54:50|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654775700000|2022-06-09 11:55:00|61.84|61.14|61.79|61.09|61.84|61.14|61.79|61.09|10
1654775710000|2022-06-09 11:55:10|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|9
1654775720000|2022-06-09 11:55:20|61.79|61.09|61.75|61.05|61.8|61.1|61.75|61.05|12
1654775730000|2022-06-09 11:55:30|61.76|61.06|61.73|61.03|61.76|61.06|61.73|61.03|3
1654775740000|2022-06-09 11:55:40|61.74|61.04|61.7|61|61.74|61.04|61.7|61|8
1654775750000|2022-06-09 11:55:50|61.69|60.99|61.68|60.98|61.7|61|61.67|60.97|7
1654775760000|2022-06-09 11:56:00|61.67|60.97|61.7|61|61.7|61|61.67|60.97|14
1654775770000|2022-06-09 11:56:10|61.71|61.01|61.72|61.02|61.72|61.02|61.71|61.01|16
1654775780000|2022-06-09 11:56:20|61.71|61.01|61.69|60.99|61.72|61.02|61.68|60.98|11
1654775790000|2022-06-09 11:56:30|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|2
1654775800000|2022-06-09 11:56:40|61.7|61|61.69|60.99|61.7|61|61.69|60.99|2
1654775810000|2022-06-09 11:56:50|61.7|61|61.76|61.06|61.76|61.06|61.69|60.99|14
1654775820000|2022-06-09 11:57:00|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|9
1654775830000|2022-06-09 11:57:10|61.76|61.06|61.78|61.08|61.78|61.08|61.76|61.06|7
1654775840000|2022-06-09 11:57:20|61.79|61.09|61.77|61.07|61.79|61.09|61.77|61.07|8
1654775850000|2022-06-09 11:57:30|61.78|61.08|61.79|61.09|61.79|61.09|61.77|61.07|12
1654775860000|2022-06-09 11:57:40|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|13
1654775870000|2022-06-09 11:57:50|61.79|61.09|61.78|61.08|61.79|61.09|61.77|61.07|8
1654775880000|2022-06-09 11:58:00|61.77|61.07|61.75|61.05|61.77|61.07|61.74|61.04|10
1654775890000|2022-06-09 11:58:10|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|9
1654775900000|2022-06-09 11:58:20|61.75|61.05|61.77|61.07|61.77|61.07|61.74|61.04|7
1654775910000|2022-06-09 11:58:30|61.76|61.06|61.75|61.05|61.77|61.07|61.74|61.04|8
1654775920000|2022-06-09 11:58:40|61.76|61.06|61.77|61.07|61.77|61.07|61.75|61.05|6
1654775930000|2022-06-09 11:58:50|61.76|61.06|61.76|61.06|61.77|61.07|61.75|61.05|7
1654775940000|2022-06-09 11:59:00|61.75|61.05|61.77|61.07|61.77|61.07|61.75|61.05|5
1654775950000|2022-06-09 11:59:10|61.78|61.08|61.76|61.06|61.78|61.08|61.76|61.06|15
1654775960000|2022-06-09 11:59:20|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|8
1654775970000|2022-06-09 11:59:30|61.77|61.07|61.78|61.08|61.78|61.08|61.76|61.06|8
1654775980000|2022-06-09 11:59:40|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|10
1654775990000|2022-06-09 11:59:50|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|2
1654776000000|2022-06-09 12:00:00|61.77|61.07|61.77|61.07|61.78|61.08|61.75|61.05|10
1654776010000|2022-06-09 12:00:10|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|7
1654776020000|2022-06-09 12:00:20|61.79|61.09|61.78|61.08|61.79|61.09|61.77|61.07|9
1654776030000|2022-06-09 12:00:30|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|7
1654776040000|2022-06-09 12:00:40|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|3
1654776050000|2022-06-09 12:00:50|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|3
1654776060000|2022-06-09 12:01:00|61.8|61.1|61.88|61.18|61.88|61.18|61.8|61.1|4
1654776070000|2022-06-09 12:01:10|61.87|61.17|61.85|61.15|61.88|61.18|61.84|61.14|9
1654776080000|2022-06-09 12:01:20|61.84|61.14|61.85|61.15|61.86|61.16|61.84|61.14|10
1654776090000|2022-06-09 12:01:30|61.86|61.16|61.86|61.16|61.86|61.16|61.85|61.15|7
1654776120000|2022-06-09 12:02:00|61.85|61.15|61.85|61.15|61.86|61.16|61.84|61.14|8
1654776140000|2022-06-09 12:02:20|61.84|61.14|61.85|61.15|61.85|61.15|61.84|61.14|4
1654776150000|2022-06-09 12:02:30|61.86|61.16|61.86|61.16|61.86|61.16|61.85|61.15|3
1654776160000|2022-06-09 12:02:40|61.87|61.17|61.84|61.14|61.87|61.17|61.84|61.14|10
1654776170000|2022-06-09 12:02:50|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|6
1654776180000|2022-06-09 12:03:00|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|9
1654776190000|2022-06-09 12:03:10|61.84|61.14|61.86|61.16|61.86|61.16|61.84|61.14|5
1654776200000|2022-06-09 12:03:20|61.85|61.15|61.87|61.17|61.87|61.17|61.85|61.15|7
1654776210000|2022-06-09 12:03:30|61.86|61.16|61.85|61.15|61.88|61.18|61.85|61.15|6
1654776220000|2022-06-09 12:03:40|61.86|61.16|61.87|61.17|61.87|61.17|61.85|61.15|13
1654776230000|2022-06-09 12:03:50|61.88|61.18|61.88|61.18|61.88|61.18|61.88|61.18|1
1654776240000|2022-06-09 12:04:00|61.89|61.19|61.9|61.2|61.9|61.2|61.88|61.18|13
1654776250000|2022-06-09 12:04:10|61.91|61.21|61.92|61.22|61.93|61.23|61.9|61.2|10
1654776260000|2022-06-09 12:04:20|61.93|61.23|61.91|61.21|61.93|61.23|61.89|61.19|12
1654776270000|2022-06-09 12:04:30|61.92|61.22|61.94|61.24|61.94|61.24|61.91|61.21|5
1654776280000|2022-06-09 12:04:40|61.93|61.23|61.93|61.23|61.94|61.24|61.92|61.22|7
1654776290000|2022-06-09 12:04:50|61.94|61.24|61.92|61.22|61.94|61.24|61.91|61.21|12
1654776300000|2022-06-09 12:05:00|61.91|61.21|61.87|61.17|61.92|61.22|61.87|61.17|7
1654776310000|2022-06-09 12:05:10|61.88|61.18|61.88|61.18|61.88|61.18|61.87|61.17|9
1654776320000|2022-06-09 12:05:20|61.87|61.17|61.89|61.19|61.89|61.19|61.87|61.17|5
1654776330000|2022-06-09 12:05:30|61.9|61.2|61.93|61.23|61.95|61.25|61.9|61.2|8
1654776340000|2022-06-09 12:05:40|61.92|61.22|61.93|61.23|61.93|61.23|61.92|61.22|6
1654776350000|2022-06-09 12:05:50|61.92|61.22|61.93|61.23|61.93|61.23|61.92|61.22|8
1654776360000|2022-06-09 12:06:00|61.94|61.24|61.9|61.2|61.94|61.24|61.89|61.19|13
1654776380000|2022-06-09 12:06:20|61.91|61.21|61.93|61.23|61.94|61.24|61.91|61.21|6
1654776390000|2022-06-09 12:06:30|61.94|61.24|61.95|61.25|61.96|61.26|61.93|61.23|6
1654776400000|2022-06-09 12:06:40|61.96|61.26|61.95|61.25|61.97|61.27|61.95|61.25|6
1654776410000|2022-06-09 12:06:50|61.96|61.26|61.94|61.24|61.96|61.26|61.93|61.23|8
1654776420000|2022-06-09 12:07:00|61.93|61.23|61.94|61.24|61.95|61.25|61.93|61.23|6
1654776430000|2022-06-09 12:07:10|61.93|61.23|61.94|61.24|61.94|61.24|61.93|61.23|4
1654776440000|2022-06-09 12:07:20|61.95|61.25|61.94|61.24|61.95|61.25|61.94|61.24|2
1654776450000|2022-06-09 12:07:30|61.95|61.25|61.92|61.22|61.95|61.25|61.91|61.21|7
1654776460000|2022-06-09 12:07:40|61.93|61.23|61.91|61.21|61.93|61.23|61.91|61.21|3
1654776470000|2022-06-09 12:07:50|61.92|61.22|61.89|61.19|61.93|61.23|61.89|61.19|15
1654776480000|2022-06-09 12:08:00|61.9|61.2|61.85|61.15|61.91|61.21|61.84|61.14|20
1654776490000|2022-06-09 12:08:10|61.86|61.16|61.86|61.16|61.86|61.16|61.86|61.16|1
1654776500000|2022-06-09 12:08:20|61.85|61.15|61.86|61.16|61.87|61.17|61.85|61.15|6
1654776510000|2022-06-09 12:08:30|61.85|61.15|61.87|61.17|61.87|61.17|61.85|61.15|7
1654776520000|2022-06-09 12:08:40|61.86|61.16|61.83|61.13|61.87|61.17|61.82|61.12|10
1654776540000|2022-06-09 12:09:00|61.84|61.14|61.84|61.14|61.84|61.14|61.84|61.14|1
1654776550000|2022-06-09 12:09:10|61.86|61.16|61.86|61.16|61.87|61.17|61.85|61.15|4
1654776560000|2022-06-09 12:09:20|61.85|61.15|61.86|61.16|61.86|61.16|61.85|61.15|8
1654776570000|2022-06-09 12:09:30|61.85|61.15|61.86|61.16|61.87|61.17|61.85|61.15|6
1654776580000|2022-06-09 12:09:40|61.85|61.15|61.86|61.16|61.87|61.17|61.85|61.15|15
1654776590000|2022-06-09 12:09:50|61.85|61.15|61.85|61.15|61.87|61.17|61.85|61.15|15
1654776600000|2022-06-09 12:10:00|61.86|61.16|61.86|61.16|61.87|61.17|61.83|61.13|7
1654776610000|2022-06-09 12:10:10|61.84|61.14|61.84|61.14|61.86|61.16|61.83|61.13|11
1654776620000|2022-06-09 12:10:20|61.85|61.15|61.85|61.15|61.87|61.17|61.85|61.15|5
1654776630000|2022-06-09 12:10:30|61.87|61.17|61.85|61.15|61.87|61.17|61.84|61.14|8
1654776640000|2022-06-09 12:10:40|61.84|61.14|61.84|61.14|61.86|61.16|61.83|61.13|6
1654776650000|2022-06-09 12:10:50|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|3
1654776660000|2022-06-09 12:11:00|61.82|61.12|61.83|61.13|61.84|61.14|61.79|61.09|16
1654776670000|2022-06-09 12:11:10|61.84|61.14|61.84|61.14|61.85|61.15|61.83|61.13|4
1654776680000|2022-06-09 12:11:20|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|6
1654776690000|2022-06-09 12:11:30|61.84|61.14|61.84|61.14|61.86|61.16|61.83|61.13|5
1654776700000|2022-06-09 12:11:40|61.83|61.13|61.8|61.1|61.84|61.14|61.79|61.09|18
1654776710000|2022-06-09 12:11:50|61.79|61.09|61.84|61.14|61.85|61.15|61.79|61.09|14
1654776720000|2022-06-09 12:12:00|61.85|61.15|61.84|61.14|61.85|61.15|61.84|61.14|4
1654776730000|2022-06-09 12:12:10|61.85|61.15|61.84|61.14|61.86|61.16|61.84|61.14|10
1654776740000|2022-06-09 12:12:20|61.86|61.16|61.83|61.13|61.86|61.16|61.83|61.13|3
1654776750000|2022-06-09 12:12:30|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|6
1654776760000|2022-06-09 12:12:40|61.84|61.14|61.85|61.15|61.86|61.16|61.83|61.13|8
1654776770000|2022-06-09 12:12:50|61.84|61.14|61.84|61.14|61.85|61.15|61.84|61.14|3
1654776780000|2022-06-09 12:13:00|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654776790000|2022-06-09 12:13:10|61.84|61.14|61.8|61.1|61.85|61.15|61.8|61.1|9
1654776800000|2022-06-09 12:13:20|61.79|61.09|61.79|61.09|61.8|61.1|61.79|61.09|7
1654776810000|2022-06-09 12:13:30|61.78|61.08|61.78|61.08|61.8|61.1|61.77|61.07|14
1654776820000|2022-06-09 12:13:40|61.79|61.09|61.78|61.08|61.79|61.09|61.78|61.08|2
1654776830000|2022-06-09 12:13:50|61.79|61.09|61.79|61.09|61.79|61.09|61.79|61.09|1
1654776840000|2022-06-09 12:14:00|61.78|61.08|61.78|61.08|61.79|61.09|61.76|61.06|10
1654776860000|2022-06-09 12:14:20|61.77|61.07|61.8|61.1|61.8|61.1|61.77|61.07|10
1654776870000|2022-06-09 12:14:30|61.79|61.09|61.77|61.07|61.8|61.1|61.77|61.07|10
1654776880000|2022-06-09 12:14:40|61.78|61.08|61.8|61.1|61.8|61.1|61.77|61.07|11
1654776890000|2022-06-09 12:14:50|61.79|61.09|61.81|61.11|61.81|61.11|61.79|61.09|9
1654776900000|2022-06-09 12:15:00|61.84|61.14|61.79|61.09|61.84|61.14|61.78|61.08|14
1654776910000|2022-06-09 12:15:10|61.78|61.08|61.71|61.01|61.78|61.08|61.69|60.99|16
1654776920000|2022-06-09 12:15:20|61.7|61|61.71|61.01|61.72|61.02|61.69|60.99|10
1654776930000|2022-06-09 12:15:30|61.7|61|61.67|60.97|61.7|61|61.63|60.93|16
1654776940000|2022-06-09 12:15:40|61.68|60.98|61.71|61.01|61.71|61.01|61.68|60.98|10
1654776950000|2022-06-09 12:15:50|61.7|61|61.7|61|61.71|61.01|61.69|60.99|9
1654776960000|2022-06-09 12:16:00|61.69|60.99|61.66|60.96|61.7|61|61.66|60.96|16
1654776970000|2022-06-09 12:16:10|61.67|60.97|61.67|60.97|61.67|60.97|61.62|60.92|9
1654776980000|2022-06-09 12:16:20|61.63|60.93|61.66|60.96|61.67|60.97|61.62|60.92|10
1654776990000|2022-06-09 12:16:30|61.67|60.97|61.67|60.97|61.69|60.99|61.67|60.97|14
1654777000000|2022-06-09 12:16:40|61.66|60.96|61.63|60.93|61.66|60.96|61.63|60.93|10
1654777010000|2022-06-09 12:16:50|61.64|60.94|61.65|60.95|61.65|60.95|61.62|60.92|11
1654777020000|2022-06-09 12:17:00|61.64|60.94|61.67|60.97|61.67|60.97|61.64|60.94|8
1654777030000|2022-06-09 12:17:10|61.66|60.96|61.66|60.96|61.66|60.96|61.66|60.96|1
1654777040000|2022-06-09 12:17:20|61.67|60.97|61.68|60.98|61.68|60.98|61.67|60.97|2
1654777050000|2022-06-09 12:17:30|61.69|60.99|61.65|60.95|61.69|60.99|61.64|60.94|12
1654777060000|2022-06-09 12:17:40|61.64|60.94|61.64|60.94|61.66|60.96|61.64|60.94|10
1654777070000|2022-06-09 12:17:50|61.65|60.95|61.63|60.93|61.65|60.95|61.6|60.9|16
1654777080000|2022-06-09 12:18:00|61.65|60.95|61.65|60.95|61.66|60.96|61.64|60.94|7
1654777090000|2022-06-09 12:18:10|61.64|60.94|61.6|60.9|61.67|60.97|61.6|60.9|13
1654777100000|2022-06-09 12:18:20|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|4
1654777110000|2022-06-09 12:18:30|61.62|60.92|61.64|60.94|61.65|60.95|61.62|60.92|16
1654777120000|2022-06-09 12:18:40|61.63|60.93|61.67|60.97|61.67|60.97|61.63|60.93|4
1654777130000|2022-06-09 12:18:50|61.63|60.93|61.67|60.97|61.68|60.98|61.62|60.92|10
1654777140000|2022-06-09 12:19:00|61.64|60.94|61.55|60.85|61.65|60.95|61.55|60.85|14
1654777150000|2022-06-09 12:19:10|61.57|60.87|61.56|60.86|61.58|60.88|61.53|60.83|8
1654777160000|2022-06-09 12:19:20|61.55|60.85|61.51|60.81|61.57|60.87|61.5|60.8|15
1654777170000|2022-06-09 12:19:30|61.5|60.8|61.54|60.84|61.55|60.85|61.49|60.79|13
1654777180000|2022-06-09 12:19:40|61.53|60.83|61.5|60.8|61.54|60.84|61.5|60.8|12
1654777190000|2022-06-09 12:19:50|61.49|60.79|61.54|60.84|61.55|60.85|61.48|60.78|12
1654777200000|2022-06-09 12:20:00|61.55|60.85|61.58|60.88|61.59|60.89|61.54|60.84|13
1654777210000|2022-06-09 12:20:10|61.59|60.89|61.57|60.87|61.63|60.93|61.57|60.87|17
1654777220000|2022-06-09 12:20:20|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|7
1654777230000|2022-06-09 12:20:30|61.59|60.89|61.67|60.97|61.68|60.98|61.59|60.89|16
1654777240000|2022-06-09 12:20:40|61.68|60.98|61.69|60.99|61.7|61|61.67|60.97|12
1654777250000|2022-06-09 12:20:50|61.67|60.97|61.6|60.9|61.68|60.98|61.56|60.86|20
1654777260000|2022-06-09 12:21:00|61.58|60.88|61.58|60.88|61.62|60.92|61.56|60.86|15
1654777270000|2022-06-09 12:21:10|61.59|60.89|61.63|60.93|61.64|60.94|61.59|60.89|20
1654777280000|2022-06-09 12:21:20|61.62|60.92|61.54|60.84|61.64|60.94|61.54|60.84|17
1654777290000|2022-06-09 12:21:30|61.55|60.85|61.57|60.87|61.57|60.87|61.54|60.84|9
1654777300000|2022-06-09 12:21:40|61.56|60.86|61.58|60.88|61.61|60.91|61.56|60.86|14
1654777310000|2022-06-09 12:21:50|61.57|60.87|61.56|60.86|61.59|60.89|61.56|60.86|8
1654777320000|2022-06-09 12:22:00|61.54|60.84|61.57|60.87|61.57|60.87|61.49|60.79|16
1654777330000|2022-06-09 12:22:10|61.54|60.84|61.52|60.82|61.57|60.87|61.48|60.78|17
1654777340000|2022-06-09 12:22:20|61.53|60.83|61.47|60.77|61.53|60.83|61.47|60.77|10
1654777350000|2022-06-09 12:22:30|61.46|60.76|61.45|60.75|61.48|60.78|61.43|60.73|14
1654777360000|2022-06-09 12:22:40|61.46|60.76|61.49|60.79|61.5|60.8|61.46|60.76|10
1654777370000|2022-06-09 12:22:50|61.48|60.78|61.55|60.85|61.55|60.85|61.48|60.78|11
1654777380000|2022-06-09 12:23:00|61.56|60.86|61.54|60.84|61.56|60.86|61.48|60.78|14
1654777390000|2022-06-09 12:23:10|61.53|60.83|61.54|60.84|61.54|60.84|61.53|60.83|10
1654777400000|2022-06-09 12:23:20|61.53|60.83|61.5|60.8|61.55|60.85|61.49|60.79|12
1654777410000|2022-06-09 12:23:30|61.49|60.79|61.44|60.74|61.5|60.8|61.42|60.72|22
1654777420000|2022-06-09 12:23:40|61.45|60.75|61.51|60.81|61.51|60.81|61.44|60.74|13
1654777430000|2022-06-09 12:23:50|61.53|60.83|61.49|60.79|61.58|60.88|61.49|60.79|18
1654777440000|2022-06-09 12:24:00|61.48|60.78|61.53|60.83|61.58|60.88|61.48|60.78|19
1654777450000|2022-06-09 12:24:10|61.54|60.84|61.54|60.84|61.54|60.84|61.52|60.82|11
1654777460000|2022-06-09 12:24:20|61.53|60.83|61.53|60.83|61.57|60.87|61.53|60.83|12
1654777470000|2022-06-09 12:24:30|61.54|60.84|61.52|60.82|61.56|60.86|61.52|60.82|13
1654777480000|2022-06-09 12:24:40|61.5|60.8|61.5|60.8|61.5|60.8|61.48|60.78|9
1654777490000|2022-06-09 12:24:50|61.52|60.82|61.52|60.82|61.55|60.85|61.52|60.82|8
1654777500000|2022-06-09 12:25:00|61.53|60.83|61.55|60.85|61.55|60.85|61.53|60.83|15
1654777510000|2022-06-09 12:25:10|61.54|60.84|61.57|60.87|61.58|60.88|61.54|60.84|8
1654777520000|2022-06-09 12:25:20|61.58|60.88|61.58|60.88|61.6|60.9|61.58|60.88|7
1654777530000|2022-06-09 12:25:30|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|8
1654777540000|2022-06-09 12:25:40|61.59|60.89|61.64|60.94|61.65|60.95|61.59|60.89|20
1654777550000|2022-06-09 12:25:50|61.65|60.95|61.66|60.96|61.67|60.97|61.63|60.93|12
1654777560000|2022-06-09 12:26:00|61.65|60.95|61.66|60.96|61.68|60.98|61.63|60.93|19
1654777570000|2022-06-09 12:26:10|61.65|60.95|61.59|60.89|61.66|60.96|61.58|60.88|23
1654777580000|2022-06-09 12:26:20|61.6|60.9|61.62|60.92|61.65|60.95|61.59|60.89|19
1654777590000|2022-06-09 12:26:30|61.63|60.93|61.58|60.88|61.64|60.94|61.58|60.88|20
1654777600000|2022-06-09 12:26:40|61.57|60.87|61.63|60.93|61.64|60.94|61.57|60.87|16
1654777610000|2022-06-09 12:26:50|61.64|60.94|61.59|60.89|61.66|60.96|61.59|60.89|21
1654777620000|2022-06-09 12:27:00|61.61|60.91|61.58|60.88|61.61|60.91|61.58|60.88|23
1654777630000|2022-06-09 12:27:10|61.61|60.91|61.59|60.89|61.62|60.92|61.58|60.88|19
1654777640000|2022-06-09 12:27:20|61.61|60.91|61.59|60.89|61.62|60.92|61.59|60.89|14
1654777650000|2022-06-09 12:27:30|61.6|60.9|61.59|60.89|61.62|60.92|61.57|60.87|18
1654777660000|2022-06-09 12:27:40|61.6|60.9|61.6|60.9|61.63|60.93|61.58|60.88|12
1654777670000|2022-06-09 12:27:50|61.61|60.91|61.63|60.93|61.66|60.96|61.59|60.89|21
1654777680000|2022-06-09 12:28:00|61.64|60.94|61.65|60.95|61.67|60.97|61.6|60.9|17
1654777690000|2022-06-09 12:28:10|61.64|60.94|61.66|60.96|61.66|60.96|61.62|60.92|11
1654777700000|2022-06-09 12:28:20|61.64|60.94|61.64|60.94|61.68|60.98|61.6|60.9|16
1654777710000|2022-06-09 12:28:30|61.66|60.96|61.63|60.93|61.67|60.97|61.63|60.93|12
1654777720000|2022-06-09 12:28:40|61.66|60.96|61.64|60.94|61.67|60.97|61.63|60.93|15
1654777730000|2022-06-09 12:28:50|61.63|60.93|61.65|60.95|61.68|60.98|61.63|60.93|16
1654777740000|2022-06-09 12:29:00|61.66|60.96|61.69|60.99|61.7|61|61.65|60.95|15
1654777750000|2022-06-09 12:29:10|61.7|61|61.69|60.99|61.7|61|61.68|60.98|4
1654777760000|2022-06-09 12:29:20|61.7|61|61.67|60.97|61.7|61|61.67|60.97|19
1654777770000|2022-06-09 12:29:30|61.66|60.96|61.7|61|61.7|61|61.66|60.96|14
1654777780000|2022-06-09 12:29:40|61.69|60.99|61.69|60.99|61.71|61.01|61.69|60.99|6
1654777790000|2022-06-09 12:29:50|61.68|60.98|61.7|61|61.7|61|61.68|60.98|15
1654777800000|2022-06-09 12:30:00|61.69|60.99|61.69|60.99|61.7|61|61.66|60.96|19
1654777810000|2022-06-09 12:30:10|61.68|60.98|61.68|60.98|61.69|60.99|61.67|60.97|15
1654777820000|2022-06-09 12:30:20|61.69|60.99|61.61|60.91|61.69|60.99|61.57|60.87|14
1654777830000|2022-06-09 12:30:30|61.62|60.92|61.6|60.9|61.62|60.92|61.58|60.88|13
1654777840000|2022-06-09 12:30:40|61.59|60.89|61.56|60.86|61.61|60.91|61.55|60.85|17
1654777850000|2022-06-09 12:30:50|61.55|60.85|61.54|60.84|61.58|60.88|61.53|60.83|11
1654777860000|2022-06-09 12:31:00|61.53|60.83|61.5|60.8|61.53|60.83|61.49|60.79|16
1654777870000|2022-06-09 12:31:10|61.49|60.79|61.52|60.82|61.52|60.82|61.49|60.79|8
1654777880000|2022-06-09 12:31:20|61.53|60.83|61.56|60.86|61.56|60.86|61.53|60.83|14
1654777890000|2022-06-09 12:31:30|61.55|60.85|61.56|60.86|61.58|60.88|61.54|60.84|8
1654777900000|2022-06-09 12:31:40|61.55|60.85|61.58|60.88|61.58|60.88|61.55|60.85|16
1654777910000|2022-06-09 12:31:50|61.57|60.87|61.59|60.89|61.61|60.91|61.57|60.87|16
1654777920000|2022-06-09 12:32:00|61.6|60.9|61.59|60.89|61.6|60.9|61.58|60.88|6
1654777930000|2022-06-09 12:32:10|61.6|60.9|61.6|60.9|61.61|60.91|61.59|60.89|9
1654777940000|2022-06-09 12:32:20|61.61|60.91|61.57|60.87|61.61|60.91|61.57|60.87|15
1654777950000|2022-06-09 12:32:30|61.58|60.88|61.54|60.84|61.59|60.89|61.54|60.84|18
1654777960000|2022-06-09 12:32:40|61.53|60.83|61.51|60.81|61.57|60.87|61.51|60.81|25
1654777970000|2022-06-09 12:32:50|61.5|60.8|61.51|60.81|61.51|60.81|61.5|60.8|12
1654777980000|2022-06-09 12:33:00|61.5|60.8|61.5|60.8|61.51|60.81|61.48|60.78|11
1654777990000|2022-06-09 12:33:10|61.49|60.79|61.51|60.81|61.51|60.81|61.48|60.78|19
1654778000000|2022-06-09 12:33:20|61.5|60.8|61.57|60.87|61.57|60.87|61.5|60.8|12
1654778010000|2022-06-09 12:33:30|61.56|60.86|61.54|60.84|61.57|60.87|61.53|60.83|10
1654778020000|2022-06-09 12:33:40|61.55|60.85|61.54|60.84|61.58|60.88|61.54|60.84|9
1654778030000|2022-06-09 12:33:50|61.56|60.86|61.55|60.85|61.57|60.87|61.54|60.84|13
1654778040000|2022-06-09 12:34:00|61.53|60.83|61.54|60.84|61.57|60.87|61.53|60.83|14
1654778050000|2022-06-09 12:34:10|61.55|60.85|61.53|60.83|61.57|60.87|61.52|60.82|15
1654778060000|2022-06-09 12:34:20|61.54|60.84|61.48|60.78|61.56|60.86|61.48|60.78|14
1654778070000|2022-06-09 12:34:30|61.49|60.79|61.55|60.85|61.55|60.85|61.46|60.76|18
1654778080000|2022-06-09 12:34:40|61.56|60.86|61.54|60.84|61.56|60.86|61.54|60.84|3
1654778090000|2022-06-09 12:34:50|61.55|60.85|61.53|60.83|61.57|60.87|61.53|60.83|9
1654778100000|2022-06-09 12:35:00|61.52|60.82|61.53|60.83|61.54|60.84|61.52|60.82|10
1654778110000|2022-06-09 12:35:10|61.52|60.82|61.57|60.87|61.57|60.87|61.52|60.82|12
1654778120000|2022-06-09 12:35:20|61.56|60.86|61.53|60.83|61.59|60.89|61.53|60.83|14
1654778130000|2022-06-09 12:35:30|61.54|60.84|61.54|60.84|61.55|60.85|61.53|60.83|11
1654778140000|2022-06-09 12:35:40|61.55|60.85|61.5|60.8|61.55|60.85|61.48|60.78|16
1654778150000|2022-06-09 12:35:50|61.51|60.81|61.49|60.79|61.51|60.81|61.48|60.78|10
1654778160000|2022-06-09 12:36:00|61.48|60.78|61.5|60.8|61.51|60.81|61.48|60.78|13
1654778170000|2022-06-09 12:36:10|61.51|60.81|61.51|60.81|61.51|60.81|61.5|60.8|11
1654778180000|2022-06-09 12:36:20|61.5|60.8|61.5|60.8|61.5|60.8|61.5|60.8|1
1654778190000|2022-06-09 12:36:30|61.49|60.79|61.48|60.78|61.5|60.8|61.48|60.78|7
1654778200000|2022-06-09 12:36:40|61.47|60.77|61.47|60.77|61.48|60.78|61.45|60.75|12
1654778210000|2022-06-09 12:36:50|61.48|60.78|61.48|60.78|61.5|60.8|61.47|60.77|15
1654778220000|2022-06-09 12:37:00|61.46|60.76|61.45|60.75|61.46|60.76|61.45|60.75|10
1654778230000|2022-06-09 12:37:10|61.44|60.74|61.44|60.74|61.45|60.75|61.43|60.73|9
1654778240000|2022-06-09 12:37:20|61.45|60.75|61.46|60.76|61.47|60.77|61.44|60.74|9
1654778250000|2022-06-09 12:37:30|61.45|60.75|61.41|60.71|61.46|60.76|61.41|60.71|11
1654778260000|2022-06-09 12:37:40|61.4|60.7|61.39|60.69|61.41|60.71|61.38|60.68|12
1654778270000|2022-06-09 12:37:50|61.4|60.7|61.45|60.75|61.46|60.76|61.38|60.68|17
1654778280000|2022-06-09 12:38:00|61.46|60.76|61.46|60.76|61.46|60.76|61.45|60.75|11
1654778290000|2022-06-09 12:38:10|61.45|60.75|61.44|60.74|61.46|60.76|61.43|60.73|11
1654778300000|2022-06-09 12:38:20|61.45|60.75|61.46|60.76|61.46|60.76|61.4|60.7|20
1654778310000|2022-06-09 12:38:30|61.45|60.75|61.42|60.72|61.46|60.76|61.42|60.72|14
1654778320000|2022-06-09 12:38:40|61.44|60.74|61.46|60.76|61.46|60.76|61.44|60.74|11
1654778330000|2022-06-09 12:38:50|61.45|60.75|61.47|60.77|61.47|60.77|61.44|60.74|11
1654778340000|2022-06-09 12:39:00|61.46|60.76|61.48|60.78|61.49|60.79|61.46|60.76|9
1654778350000|2022-06-09 12:39:10|61.49|60.79|61.49|60.79|61.5|60.8|61.48|60.78|15
1654778360000|2022-06-09 12:39:20|61.48|60.78|61.56|60.86|61.56|60.86|61.48|60.78|10
1654778370000|2022-06-09 12:39:30|61.54|60.84|61.5|60.8|61.58|60.88|61.49|60.79|17
1654778380000|2022-06-09 12:39:40|61.49|60.79|61.49|60.79|61.5|60.8|61.49|60.79|13
1654778390000|2022-06-09 12:39:50|61.5|60.8|61.5|60.8|61.5|60.8|61.49|60.79|5
1654778400000|2022-06-09 12:40:00|61.49|60.79|61.49|60.79|61.49|60.79|61.49|60.79|1
1654778410000|2022-06-09 12:40:10|61.5|60.8|61.47|60.77|61.5|60.8|61.44|60.74|17
1654778420000|2022-06-09 12:40:20|61.46|60.76|61.46|60.76|61.47|60.77|61.46|60.76|5
1654778430000|2022-06-09 12:40:30|61.47|60.77|61.47|60.77|61.47|60.77|61.46|60.76|5
1654778440000|2022-06-09 12:40:40|61.46|60.76|61.4|60.7|61.47|60.77|61.37|60.67|15
1654778450000|2022-06-09 12:40:50|61.41|60.71|61.41|60.71|61.41|60.71|61.4|60.7|13
1654778460000|2022-06-09 12:41:00|61.4|60.7|61.45|60.75|61.47|60.77|61.4|60.7|23
1654778470000|2022-06-09 12:41:10|61.44|60.74|61.45|60.75|61.45|60.75|61.44|60.74|14
1654778480000|2022-06-09 12:41:20|61.46|60.76|61.45|60.75|61.46|60.76|61.44|60.74|12
1654778490000|2022-06-09 12:41:30|61.46|60.76|61.44|60.74|61.46|60.76|61.44|60.74|5
1654778500000|2022-06-09 12:41:40|61.43|60.73|61.44|60.74|61.46|60.76|61.43|60.73|13
1654778510000|2022-06-09 12:41:50|61.43|60.73|61.43|60.73|61.45|60.75|61.43|60.73|13
1654778520000|2022-06-09 12:42:00|61.44|60.74|61.44|60.74|61.46|60.76|61.42|60.72|14
1654778530000|2022-06-09 12:42:10|61.45|60.75|61.44|60.74|61.46|60.76|61.44|60.74|12
1654778540000|2022-06-09 12:42:20|61.47|60.77|61.43|60.73|61.47|60.77|61.41|60.71|16
1654778550000|2022-06-09 12:42:30|61.4|60.7|61.39|60.69|61.46|60.76|61.39|60.69|14
1654778560000|2022-06-09 12:42:40|61.4|60.7|61.38|60.68|61.4|60.7|61.38|60.68|9
1654778570000|2022-06-09 12:42:50|61.37|60.67|61.38|60.68|61.39|60.69|61.37|60.67|6
1654778580000|2022-06-09 12:43:00|61.37|60.67|61.37|60.67|61.38|60.68|61.36|60.66|9
1654778590000|2022-06-09 12:43:10|61.38|60.68|61.39|60.69|61.39|60.69|61.37|60.67|8
1654778600000|2022-06-09 12:43:20|61.38|60.68|61.38|60.68|61.39|60.69|61.37|60.67|11
1654778610000|2022-06-09 12:43:30|61.39|60.69|61.38|60.68|61.39|60.69|61.37|60.67|6
1654778620000|2022-06-09 12:43:40|61.37|60.67|61.36|60.66|61.37|60.67|61.36|60.66|6
1654778630000|2022-06-09 12:43:50|61.35|60.65|61.35|60.65|61.37|60.67|61.35|60.65|10
1654778640000|2022-06-09 12:44:00|61.36|60.66|61.36|60.66|61.37|60.67|61.35|60.65|11
1654778650000|2022-06-09 12:44:10|61.37|60.67|61.36|60.66|61.37|60.67|61.36|60.66|12
1654778660000|2022-06-09 12:44:20|61.37|60.67|61.37|60.67|61.38|60.68|61.36|60.66|11
1654778670000|2022-06-09 12:44:30|61.38|60.68|61.37|60.67|61.38|60.68|61.36|60.66|4
1654778680000|2022-06-09 12:44:40|61.36|60.66|61.39|60.69|61.41|60.71|61.36|60.66|8
1654778690000|2022-06-09 12:44:50|61.38|60.68|61.37|60.67|61.38|60.68|61.37|60.67|8
1654778700000|2022-06-09 12:45:00|61.36|60.66|61.37|60.67|61.38|60.68|61.36|60.66|4
1654778710000|2022-06-09 12:45:10|61.38|60.68|61.42|60.72|61.45|60.75|61.37|60.67|24
1654778720000|2022-06-09 12:45:20|61.41|60.71|61.44|60.74|61.45|60.75|61.41|60.71|10
1654778730000|2022-06-09 12:45:30|61.45|60.75|61.44|60.74|61.49|60.79|61.44|60.74|16
1654778740000|2022-06-09 12:45:40|61.43|60.73|61.38|60.68|61.43|60.73|61.38|60.68|14
1654778750000|2022-06-09 12:45:50|61.37|60.67|61.37|60.67|61.38|60.68|61.35|60.65|13
1654778760000|2022-06-09 12:46:00|61.38|60.68|61.38|60.68|61.39|60.69|61.38|60.68|11
1654778770000|2022-06-09 12:46:10|61.37|60.67|61.37|60.67|61.38|60.68|61.36|60.66|11
1654778780000|2022-06-09 12:46:20|61.38|60.68|61.36|60.66|61.38|60.68|61.36|60.66|11
1654778790000|2022-06-09 12:46:30|61.37|60.67|61.38|60.68|61.39|60.69|61.36|60.66|12
1654778800000|2022-06-09 12:46:40|61.37|60.67|61.37|60.67|61.37|60.67|61.37|60.67|1
1654778810000|2022-06-09 12:46:50|61.38|60.68|61.4|60.7|61.4|60.7|61.37|60.67|6
1654778820000|2022-06-09 12:47:00|61.39|60.69|61.38|60.68|61.4|60.7|61.38|60.68|6
1654778830000|2022-06-09 12:47:10|61.37|60.67|61.37|60.67|61.38|60.68|61.37|60.67|7
1654778840000|2022-06-09 12:47:20|61.38|60.68|61.37|60.67|61.38|60.68|61.36|60.66|12
1654778850000|2022-06-09 12:47:30|61.38|60.68|61.39|60.69|61.39|60.69|61.38|60.68|10
1654778860000|2022-06-09 12:47:40|61.38|60.68|61.38|60.68|61.39|60.69|61.37|60.67|7
1654778870000|2022-06-09 12:47:50|61.37|60.67|61.37|60.67|61.38|60.68|61.37|60.67|3
1654778880000|2022-06-09 12:48:00|61.38|60.68|61.37|60.67|61.38|60.68|61.37|60.67|6
1654778890000|2022-06-09 12:48:10|61.36|60.66|61.36|60.66|61.37|60.67|61.36|60.66|5
1654778900000|2022-06-09 12:48:20|61.37|60.67|61.37|60.67|61.37|60.67|61.36|60.66|3
1654778910000|2022-06-09 12:48:30|61.36|60.66|61.36|60.66|61.36|60.66|61.36|60.66|1
1654778930000|2022-06-09 12:48:50|61.35|60.65|61.35|60.65|61.35|60.65|61.35|60.65|1
1654778940000|2022-06-09 12:49:00|61.34|60.64|61.37|60.67|61.39|60.69|61.34|60.64|8
1654778950000|2022-06-09 12:49:10|61.36|60.66|61.37|60.67|61.38|60.68|61.36|60.66|10
1654778960000|2022-06-09 12:49:20|61.36|60.66|61.37|60.67|61.37|60.67|61.36|60.66|8
1654778970000|2022-06-09 12:49:30|61.38|60.68|61.38|60.68|61.39|60.69|61.36|60.66|8
1654778980000|2022-06-09 12:49:40|61.4|60.7|61.38|60.68|61.4|60.7|61.38|60.68|5
1654778990000|2022-06-09 12:49:50|61.39|60.69|61.36|60.66|61.39|60.69|61.35|60.65|10
1654779000000|2022-06-09 12:50:00|61.35|60.65|61.37|60.67|61.37|60.67|61.34|60.64|15
1654779010000|2022-06-09 12:50:10|61.36|60.66|61.37|60.67|61.38|60.68|61.36|60.66|12
1654779020000|2022-06-09 12:50:20|61.38|60.68|61.37|60.67|61.38|60.68|61.37|60.67|2
1654779030000|2022-06-09 12:50:30|61.36|60.66|61.36|60.66|61.37|60.67|61.35|60.65|9
1654779040000|2022-06-09 12:50:40|61.37|60.67|61.36|60.66|61.37|60.67|61.36|60.66|6
1654779050000|2022-06-09 12:50:50|61.37|60.67|61.36|60.66|61.37|60.67|61.36|60.66|8
1654779060000|2022-06-09 12:51:00|61.37|60.67|61.33|60.63|61.37|60.67|61.32|60.62|11
1654779070000|2022-06-09 12:51:10|61.32|60.62|61.28|60.58|61.35|60.65|61.27|60.57|21
1654779080000|2022-06-09 12:51:20|61.29|60.59|61.35|60.65|61.36|60.66|61.29|60.59|11
1654779090000|2022-06-09 12:51:30|61.34|60.64|61.33|60.63|61.35|60.65|61.32|60.62|14
1654779100000|2022-06-09 12:51:40|61.34|60.64|61.36|60.66|61.36|60.66|61.33|60.63|9
1654779110000|2022-06-09 12:51:50|61.35|60.65|61.35|60.65|61.36|60.66|61.34|60.64|5
1654779120000|2022-06-09 12:52:00|61.36|60.66|61.35|60.65|61.36|60.66|61.34|60.64|12
1654779130000|2022-06-09 12:52:10|61.34|60.64|61.37|60.67|61.39|60.69|61.34|60.64|8
1654779140000|2022-06-09 12:52:20|61.36|60.66|61.36|60.66|61.37|60.67|61.36|60.66|9
1654779150000|2022-06-09 12:52:30|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|10
1654779160000|2022-06-09 12:52:40|61.37|60.67|61.36|60.66|61.37|60.67|61.36|60.66|4
1654779170000|2022-06-09 12:52:50|61.37|60.67|61.36|60.66|61.38|60.68|61.36|60.66|5
1654779180000|2022-06-09 12:53:00|61.35|60.65|61.37|60.67|61.37|60.67|61.35|60.65|5
1654779190000|2022-06-09 12:53:10|61.35|60.65|61.35|60.65|61.35|60.65|61.34|60.64|11
1654779200000|2022-06-09 12:53:20|61.34|60.64|61.26|60.56|61.34|60.64|61.26|60.56|21
1654779210000|2022-06-09 12:53:30|61.27|60.57|61.27|60.57|61.27|60.57|61.26|60.56|3
1654779220000|2022-06-09 12:53:40|61.26|60.56|61.25|60.55|61.27|60.57|61.25|60.55|4
1654779230000|2022-06-09 12:53:50|61.26|60.56|61.25|60.55|61.26|60.56|61.24|60.54|10
1654779240000|2022-06-09 12:54:00|61.26|60.56|61.26|60.56|61.26|60.56|61.24|60.54|9
1654779250000|2022-06-09 12:54:10|61.25|60.55|61.27|60.57|61.29|60.59|61.25|60.55|17
1654779260000|2022-06-09 12:54:20|61.28|60.58|61.28|60.58|61.28|60.58|61.27|60.57|7
1654779270000|2022-06-09 12:54:30|61.29|60.59|61.27|60.57|61.29|60.59|61.27|60.57|3
1654779280000|2022-06-09 12:54:40|61.28|60.58|61.28|60.58|61.28|60.58|61.27|60.57|7
1654779290000|2022-06-09 12:54:50|61.29|60.59|61.28|60.58|61.29|60.59|61.28|60.58|6
1654779300000|2022-06-09 12:55:00|61.29|60.59|61.28|60.58|61.3|60.6|61.28|60.58|13
1654779310000|2022-06-09 12:55:10|61.29|60.59|61.29|60.59|61.3|60.6|61.28|60.58|9
1654779320000|2022-06-09 12:55:20|61.3|60.6|61.36|60.66|61.37|60.67|61.29|60.59|17
1654779330000|2022-06-09 12:55:30|61.37|60.67|61.34|60.64|61.37|60.67|61.33|60.63|9
1654779340000|2022-06-09 12:55:40|61.33|60.63|61.33|60.63|61.34|60.64|61.33|60.63|7
1654779350000|2022-06-09 12:55:50|61.34|60.64|61.3|60.6|61.34|60.64|61.3|60.6|7
1654779360000|2022-06-09 12:56:00|61.29|60.59|61.34|60.64|61.34|60.64|61.29|60.59|16
1654779370000|2022-06-09 12:56:10|61.35|60.65|61.34|60.64|61.35|60.65|61.33|60.63|8
1654779380000|2022-06-09 12:56:20|61.33|60.63|61.3|60.6|61.37|60.67|61.29|60.59|18
1654779390000|2022-06-09 12:56:30|61.31|60.61|61.33|60.63|61.37|60.67|61.3|60.6|11
1654779400000|2022-06-09 12:56:40|61.34|60.64|61.33|60.63|61.34|60.64|61.33|60.63|8
1654779410000|2022-06-09 12:56:50|61.34|60.64|61.29|60.59|61.34|60.64|61.29|60.59|7
1654779420000|2022-06-09 12:57:00|61.3|60.6|61.29|60.59|61.3|60.6|61.29|60.59|10
1654779430000|2022-06-09 12:57:10|61.3|60.6|61.29|60.59|61.3|60.6|61.29|60.59|4
1654779440000|2022-06-09 12:57:20|61.3|60.6|61.28|60.58|61.3|60.6|61.28|60.58|3
1654779450000|2022-06-09 12:57:30|61.29|60.59|61.29|60.59|61.29|60.59|61.27|60.57|5
1654779460000|2022-06-09 12:57:40|61.28|60.58|61.29|60.59|61.3|60.6|61.28|60.58|4
1654779470000|2022-06-09 12:57:50|61.3|60.6|61.28|60.58|61.3|60.6|61.28|60.58|11
1654779480000|2022-06-09 12:58:00|61.29|60.59|61.27|60.57|61.3|60.6|61.27|60.57|13
1654779490000|2022-06-09 12:58:10|61.28|60.58|61.26|60.56|61.28|60.58|61.26|60.56|6
1654779500000|2022-06-09 12:58:20|61.27|60.57|61.25|60.55|61.27|60.57|61.25|60.55|7
1654779510000|2022-06-09 12:58:30|61.27|60.57|61.25|60.55|61.27|60.57|61.25|60.55|7
1654779520000|2022-06-09 12:58:40|61.26|60.56|61.27|60.57|61.27|60.57|61.25|60.55|9
1654779530000|2022-06-09 12:58:50|61.26|60.56|61.28|60.58|61.29|60.59|61.26|60.56|9
1654779540000|2022-06-09 12:59:00|61.29|60.59|61.27|60.57|61.29|60.59|61.27|60.57|13
1654779550000|2022-06-09 12:59:10|61.29|60.59|61.28|60.58|61.29|60.59|61.26|60.56|10
1654779560000|2022-06-09 12:59:20|61.29|60.59|61.28|60.58|61.29|60.59|61.28|60.58|4
1654779570000|2022-06-09 12:59:30|61.27|60.57|61.28|60.58|61.28|60.58|61.26|60.56|6
1654779580000|2022-06-09 12:59:40|61.27|60.57|61.28|60.58|61.28|60.58|61.27|60.57|4
1654779600000|2022-06-09 13:00:00|61.27|60.57|61.26|60.56|61.27|60.57|61.24|60.54|8
1654779610000|2022-06-09 13:00:10|61.25|60.55|61.26|60.56|61.27|60.57|61.25|60.55|10
1654779620000|2022-06-09 13:00:20|61.27|60.57|61.26|60.56|61.27|60.57|61.26|60.56|14
1654779630000|2022-06-09 13:00:30|61.27|60.57|61.27|60.57|61.3|60.6|61.26|60.56|9
1654779640000|2022-06-09 13:00:40|61.28|60.58|61.28|60.58|61.28|60.58|61.27|60.57|9
1654779650000|2022-06-09 13:00:50|61.29|60.59|61.28|60.58|61.29|60.59|61.27|60.57|4
1654779660000|2022-06-09 13:01:00|61.27|60.57|61.25|60.55|61.28|60.58|61.25|60.55|10
1654779670000|2022-06-09 13:01:10|61.26|60.56|61.27|60.57|61.27|60.57|61.25|60.55|7
1654779680000|2022-06-09 13:01:20|61.25|60.55|61.27|60.57|61.3|60.6|61.25|60.55|5
1654779690000|2022-06-09 13:01:30|61.26|60.56|61.26|60.56|61.27|60.57|61.26|60.56|7
1654779700000|2022-06-09 13:01:40|61.27|60.57|61.27|60.57|61.27|60.57|61.26|60.56|5
1654779720000|2022-06-09 13:02:00|61.28|60.58|61.3|60.6|61.3|60.6|61.28|60.58|17
1654779730000|2022-06-09 13:02:10|61.29|60.59|61.29|60.59|61.3|60.6|61.29|60.59|11
1654779740000|2022-06-09 13:02:20|61.3|60.6|61.29|60.59|61.3|60.6|61.29|60.59|8
1654779750000|2022-06-09 13:02:30|61.3|60.6|61.33|60.63|61.33|60.63|61.29|60.59|7
1654779760000|2022-06-09 13:02:40|61.34|60.64|61.35|60.65|61.36|60.66|61.33|60.63|15
1654779770000|2022-06-09 13:02:50|61.34|60.64|61.34|60.64|61.35|60.65|61.33|60.63|19
1654779780000|2022-06-09 13:03:00|61.33|60.63|61.29|60.59|61.33|60.63|61.29|60.59|8
1654779790000|2022-06-09 13:03:10|61.3|60.6|61.28|60.58|61.3|60.6|61.28|60.58|7
1654779800000|2022-06-09 13:03:20|61.27|60.57|61.28|60.58|61.28|60.58|61.27|60.57|6
1654779810000|2022-06-09 13:03:30|61.27|60.57|61.27|60.57|61.28|60.58|61.26|60.56|11
1654779820000|2022-06-09 13:03:40|61.28|60.58|61.27|60.57|61.28|60.58|61.27|60.57|4
1654779830000|2022-06-09 13:03:50|61.28|60.58|61.27|60.57|61.28|60.58|61.27|60.57|6
1654779840000|2022-06-09 13:04:00|61.28|60.58|61.27|60.57|61.28|60.58|61.27|60.57|4
1654779850000|2022-06-09 13:04:10|61.28|60.58|61.28|60.58|61.28|60.58|61.27|60.57|3
1654779860000|2022-06-09 13:04:20|61.27|60.57|61.27|60.57|61.28|60.58|61.27|60.57|3
1654779870000|2022-06-09 13:04:30|61.28|60.58|61.28|60.58|61.28|60.58|61.27|60.57|5
1654779880000|2022-06-09 13:04:40|61.27|60.57|61.28|60.58|61.29|60.59|61.27|60.57|6
1654779890000|2022-06-09 13:04:50|61.29|60.59|61.28|60.58|61.29|60.59|61.28|60.58|4
1654779900000|2022-06-09 13:05:00|61.29|60.59|61.28|60.58|61.29|60.59|61.28|60.58|4
1654779910000|2022-06-09 13:05:10|61.29|60.59|61.29|60.59|61.29|60.59|61.29|60.59|1
1654779920000|2022-06-09 13:05:20|61.28|60.58|61.28|60.58|61.29|60.59|61.27|60.57|5
1654779930000|2022-06-09 13:05:30|61.29|60.59|61.29|60.59|61.29|60.59|61.28|60.58|5
1654779940000|2022-06-09 13:05:40|61.28|60.58|61.28|60.58|61.29|60.59|61.27|60.57|11
1654779950000|2022-06-09 13:05:50|61.29|60.59|61.29|60.59|61.29|60.59|61.28|60.58|11
1654779960000|2022-06-09 13:06:00|61.28|60.58|61.27|60.57|61.29|60.59|61.27|60.57|6
1654779970000|2022-06-09 13:06:10|61.28|60.58|61.27|60.57|61.28|60.58|61.27|60.57|2
1654779980000|2022-06-09 13:06:20|61.28|60.58|61.27|60.57|61.28|60.58|61.27|60.57|2
1654780000000|2022-06-09 13:06:40|61.28|60.58|61.28|60.58|61.28|60.58|61.27|60.57|3
1654780010000|2022-06-09 13:06:50|61.27|60.57|61.28|60.58|61.28|60.58|61.27|60.57|4
1654780020000|2022-06-09 13:07:00|61.27|60.57|61.27|60.57|61.28|60.58|61.27|60.57|3
1654780030000|2022-06-09 13:07:10|61.28|60.58|61.27|60.57|61.28|60.58|61.26|60.56|4
1654780040000|2022-06-09 13:07:20|61.28|60.58|61.27|60.57|61.28|60.58|61.27|60.57|6
1654780050000|2022-06-09 13:07:30|61.28|60.58|61.28|60.58|61.29|60.59|61.27|60.57|7
1654780090000|2022-06-09 13:08:10|61.27|60.57|61.27|60.57|61.28|60.58|61.26|60.56|9
1654780100000|2022-06-09 13:08:20|61.28|60.58|61.26|60.56|61.28|60.58|61.25|60.55|8
1654780110000|2022-06-09 13:08:30|61.27|60.57|61.26|60.56|61.27|60.57|61.26|60.56|4
1654780120000|2022-06-09 13:08:40|61.27|60.57|61.27|60.57|61.27|60.57|61.24|60.54|10
1654780130000|2022-06-09 13:08:50|61.26|60.56|61.26|60.56|61.27|60.57|61.24|60.54|10
1654780140000|2022-06-09 13:09:00|61.27|60.57|61.26|60.56|61.3|60.6|61.24|60.54|9
1654780150000|2022-06-09 13:09:10|61.25|60.55|61.26|60.56|61.27|60.57|61.24|60.54|18
1654780160000|2022-06-09 13:09:20|61.25|60.55|61.25|60.55|61.27|60.57|61.25|60.55|8
1654780170000|2022-06-09 13:09:30|61.26|60.56|61.25|60.55|61.26|60.56|61.25|60.55|2
1654780180000|2022-06-09 13:09:40|61.26|60.56|61.25|60.55|61.26|60.56|61.25|60.55|2
1654780190000|2022-06-09 13:09:50|61.26|60.56|61.25|60.55|61.26|60.56|61.24|60.54|12
1654780200000|2022-06-09 13:10:00|61.24|60.54|61.25|60.55|61.28|60.58|61.24|60.54|9
1654780210000|2022-06-09 13:10:10|61.24|60.54|61.25|60.55|61.26|60.56|61.24|60.54|10
1654780220000|2022-06-09 13:10:20|61.26|60.56|61.25|60.55|61.26|60.56|61.24|60.54|6
1654780230000|2022-06-09 13:10:30|61.24|60.54|61.25|60.55|61.25|60.55|61.23|60.53|10
1654780240000|2022-06-09 13:10:40|61.24|60.54|61.25|60.55|61.25|60.55|61.24|60.54|6
1654780250000|2022-06-09 13:10:50|61.24|60.54|61.25|60.55|61.25|60.55|61.24|60.54|2
1654780260000|2022-06-09 13:11:00|61.26|60.56|61.25|60.55|61.26|60.56|61.24|60.54|8
1654780270000|2022-06-09 13:11:10|61.24|60.54|61.26|60.56|61.27|60.57|61.24|60.54|15
1654780280000|2022-06-09 13:11:20|61.27|60.57|61.27|60.57|61.28|60.58|61.27|60.57|3
1654780290000|2022-06-09 13:11:30|61.28|60.58|61.27|60.57|61.28|60.58|61.27|60.57|6
1654780300000|2022-06-09 13:11:40|61.28|60.58|61.29|60.59|61.29|60.59|61.27|60.57|12
1654780310000|2022-06-09 13:11:50|61.28|60.58|61.33|60.63|61.34|60.64|61.28|60.58|11
1654780320000|2022-06-09 13:12:00|61.34|60.64|61.41|60.71|61.43|60.73|61.34|60.64|15
1654780330000|2022-06-09 13:12:10|61.42|60.72|61.42|60.72|61.43|60.73|61.41|60.71|11
1654780340000|2022-06-09 13:12:20|61.4|60.7|61.38|60.68|61.4|60.7|61.37|60.67|19
1654780350000|2022-06-09 13:12:30|61.37|60.67|61.39|60.69|61.4|60.7|61.37|60.67|15
1654780360000|2022-06-09 13:12:40|61.4|60.7|61.43|60.73|61.45|60.75|61.4|60.7|11
1654780370000|2022-06-09 13:12:50|61.44|60.74|61.48|60.78|61.48|60.78|61.43|60.73|11
1654780380000|2022-06-09 13:13:00|61.47|60.77|61.44|60.74|61.47|60.77|61.43|60.73|13
1654780390000|2022-06-09 13:13:10|61.43|60.73|61.4|60.7|61.44|60.74|61.4|60.7|20
1654780400000|2022-06-09 13:13:20|61.41|60.71|61.44|60.74|61.45|60.75|61.4|60.7|10
1654780410000|2022-06-09 13:13:30|61.45|60.75|61.44|60.74|61.45|60.75|61.43|60.73|8
1654780420000|2022-06-09 13:13:40|61.43|60.73|61.41|60.71|61.44|60.74|61.39|60.69|16
1654780430000|2022-06-09 13:13:50|61.4|60.7|61.38|60.68|61.41|60.71|61.38|60.68|9
1654780440000|2022-06-09 13:14:00|61.4|60.7|61.39|60.69|61.4|60.7|61.38|60.68|10
1654780450000|2022-06-09 13:14:10|61.38|60.68|61.35|60.65|61.39|60.69|61.35|60.65|11
1654780460000|2022-06-09 13:14:20|61.36|60.66|61.37|60.67|61.37|60.67|61.34|60.64|7
1654780470000|2022-06-09 13:14:30|61.38|60.68|61.38|60.68|61.39|60.69|61.38|60.68|7
1654780480000|2022-06-09 13:14:40|61.39|60.69|61.39|60.69|61.4|60.7|61.37|60.67|13
1654780490000|2022-06-09 13:14:50|61.38|60.68|61.39|60.69|61.4|60.7|61.38|60.68|8
1654780500000|2022-06-09 13:15:00|61.38|60.68|61.37|60.67|61.39|60.69|61.34|60.64|13
1654780510000|2022-06-09 13:15:10|61.36|60.66|61.37|60.67|61.39|60.69|61.36|60.66|18
1654780520000|2022-06-09 13:15:20|61.38|60.68|61.37|60.67|61.39|60.69|61.37|60.67|10
1654780530000|2022-06-09 13:15:30|61.38|60.68|61.41|60.71|61.41|60.71|61.38|60.68|8
1654780540000|2022-06-09 13:15:40|61.42|60.72|61.49|60.79|61.49|60.79|61.42|60.72|20
1654780550000|2022-06-09 13:15:50|61.48|60.78|61.47|60.77|61.49|60.79|61.47|60.77|6
1654780560000|2022-06-09 13:16:00|61.48|60.78|61.48|60.78|61.48|60.78|61.46|60.76|15
1654780570000|2022-06-09 13:16:10|61.47|60.77|61.47|60.77|61.49|60.79|61.47|60.77|5
1654780580000|2022-06-09 13:16:20|61.48|60.78|61.46|60.76|61.48|60.78|61.45|60.75|13
1654780590000|2022-06-09 13:16:30|61.45|60.75|61.47|60.77|61.48|60.78|61.45|60.75|9
1654780600000|2022-06-09 13:16:40|61.46|60.76|61.45|60.75|61.48|60.78|61.45|60.75|12
1654780610000|2022-06-09 13:16:50|61.47|60.77|61.44|60.74|61.48|60.78|61.44|60.74|12
1654780620000|2022-06-09 13:17:00|61.45|60.75|61.39|60.69|61.46|60.76|61.38|60.68|10
1654780630000|2022-06-09 13:17:10|61.38|60.68|61.4|60.7|61.4|60.7|61.38|60.68|3
1654780640000|2022-06-09 13:17:20|61.41|60.71|61.46|60.76|61.46|60.76|61.41|60.71|3
1654780650000|2022-06-09 13:17:30|61.45|60.75|61.45|60.75|61.45|60.75|61.43|60.73|11
1654780660000|2022-06-09 13:17:40|61.44|60.74|61.44|60.74|61.45|60.75|61.44|60.74|3
1654780670000|2022-06-09 13:17:50|61.46|60.76|61.47|60.77|61.49|60.79|61.45|60.75|13
1654780680000|2022-06-09 13:18:00|61.48|60.78|61.46|60.76|61.48|60.78|61.46|60.76|9
1654780690000|2022-06-09 13:18:10|61.45|60.75|61.45|60.75|61.46|60.76|61.44|60.74|9
1654780700000|2022-06-09 13:18:20|61.44|60.74|61.46|60.76|61.46|60.76|61.44|60.74|11
1654780710000|2022-06-09 13:18:30|61.47|60.77|61.48|60.78|61.49|60.79|61.46|60.76|9
1654780720000|2022-06-09 13:18:40|61.47|60.77|61.46|60.76|61.49|60.79|61.46|60.76|12
1654780730000|2022-06-09 13:18:50|61.47|60.77|61.47|60.77|61.48|60.78|61.47|60.77|3
1654780740000|2022-06-09 13:19:00|61.48|60.78|61.45|60.75|61.48|60.78|61.45|60.75|3
1654780750000|2022-06-09 13:19:10|61.46|60.76|61.45|60.75|61.46|60.76|61.45|60.75|8
1654780760000|2022-06-09 13:19:20|61.46|60.76|61.46|60.76|61.46|60.76|61.45|60.75|5
1654780780000|2022-06-09 13:19:40|61.45|60.75|61.46|60.76|61.47|60.77|61.45|60.75|6
1654780790000|2022-06-09 13:19:50|61.47|60.77|61.48|60.78|61.48|60.78|61.47|60.77|4
1654780800000|2022-06-09 13:20:00|61.49|60.79|61.47|60.77|61.49|60.79|61.46|60.76|17
1654780810000|2022-06-09 13:20:10|61.46|60.76|61.46|60.76|61.48|60.78|61.46|60.76|13
1654780820000|2022-06-09 13:20:20|61.45|60.75|61.47|60.77|61.47|60.77|61.45|60.75|5
1654780830000|2022-06-09 13:20:30|61.48|60.78|61.47|60.77|61.48|60.78|61.46|60.76|6
1654780840000|2022-06-09 13:20:40|61.46|60.76|61.47|60.77|61.47|60.77|61.46|60.76|2
1654780850000|2022-06-09 13:20:50|61.46|60.76|61.47|60.77|61.47|60.77|61.46|60.76|2
1654780860000|2022-06-09 13:21:00|61.46|60.76|61.47|60.77|61.47|60.77|61.46|60.76|4
1654780870000|2022-06-09 13:21:10|61.46|60.76|61.47|60.77|61.47|60.77|61.46|60.76|2
1654780880000|2022-06-09 13:21:20|61.46|60.76|61.47|60.77|61.47|60.77|61.46|60.76|2
1654780900000|2022-06-09 13:21:40|61.46|60.76|61.47|60.77|61.48|60.78|61.46|60.76|8
1654780920000|2022-06-09 13:22:00|61.46|60.76|61.49|60.79|61.49|60.79|61.46|60.76|4
1654780930000|2022-06-09 13:22:10|61.48|60.78|61.47|60.77|61.49|60.79|61.47|60.77|8
1654780940000|2022-06-09 13:22:20|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|3
1654780950000|2022-06-09 13:22:30|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|9
1654780960000|2022-06-09 13:22:40|61.46|60.76|61.47|60.77|61.47|60.77|61.46|60.76|2
1654780970000|2022-06-09 13:22:50|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|9
1654780980000|2022-06-09 13:23:00|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|7
1654780990000|2022-06-09 13:23:10|61.46|60.76|61.46|60.76|61.47|60.77|61.46|60.76|5
1654781000000|2022-06-09 13:23:20|61.47|60.77|61.47|60.77|61.47|60.77|61.46|60.76|9
1654781010000|2022-06-09 13:23:30|61.46|60.76|61.46|60.76|61.47|60.77|61.46|60.76|5
1654781020000|2022-06-09 13:23:40|61.45|60.75|61.45|60.75|61.46|60.76|61.44|60.74|7
1654781030000|2022-06-09 13:23:50|61.44|60.74|61.44|60.74|61.45|60.75|61.44|60.74|5
1654781040000|2022-06-09 13:24:00|61.45|60.75|61.45|60.75|61.45|60.75|61.45|60.75|1
1654781050000|2022-06-09 13:24:10|61.44|60.74|61.44|60.74|61.45|60.75|61.44|60.74|9
1654781060000|2022-06-09 13:24:20|61.45|60.75|61.45|60.75|61.45|60.75|61.44|60.74|13
1654781070000|2022-06-09 13:24:30|61.44|60.74|61.45|60.75|61.45|60.75|61.44|60.74|12
1654781080000|2022-06-09 13:24:40|61.44|60.74|61.43|60.73|61.45|60.75|61.42|60.72|12
1654781090000|2022-06-09 13:24:50|61.42|60.72|61.45|60.75|61.47|60.77|61.42|60.72|14
1654781100000|2022-06-09 13:25:00|61.44|60.74|61.46|60.76|61.46|60.76|61.44|60.74|13
1654781110000|2022-06-09 13:25:10|61.45|60.75|61.44|60.74|61.45|60.75|61.44|60.74|4
1654781120000|2022-06-09 13:25:20|61.45|60.75|61.44|60.74|61.45|60.75|61.44|60.74|4
1654781130000|2022-06-09 13:25:30|61.45|60.75|61.45|60.75|61.45|60.75|61.44|60.74|3
1654781140000|2022-06-09 13:25:40|61.44|60.74|61.44|60.74|61.44|60.74|61.44|60.74|1
1654781150000|2022-06-09 13:25:50|61.45|60.75|61.45|60.75|61.46|60.76|61.45|60.75|3
1654781160000|2022-06-09 13:26:00|61.46|60.76|61.45|60.75|61.46|60.76|61.44|60.74|10
1654781170000|2022-06-09 13:26:10|61.44|60.74|61.44|60.74|61.45|60.75|61.44|60.74|5
1654781180000|2022-06-09 13:26:20|61.43|60.73|61.45|60.75|61.45|60.75|61.43|60.73|5
1654781190000|2022-06-09 13:26:30|61.44|60.74|61.44|60.74|61.44|60.74|61.44|60.74|1
1654781200000|2022-06-09 13:26:40|61.43|60.73|61.45|60.75|61.45|60.75|61.43|60.73|5
1654781210000|2022-06-09 13:26:50|61.46|60.76|61.46|60.76|61.46|60.76|61.45|60.75|3
1654781220000|2022-06-09 13:27:00|61.45|60.75|61.44|60.74|61.46|60.76|61.44|60.74|18
1654781230000|2022-06-09 13:27:10|61.43|60.73|61.46|60.76|61.46|60.76|61.43|60.73|5
1654781240000|2022-06-09 13:27:20|61.45|60.75|61.45|60.75|61.46|60.76|61.45|60.75|13
1654781250000|2022-06-09 13:27:30|61.46|60.76|61.46|60.76|61.46|60.76|61.45|60.75|3
1654781260000|2022-06-09 13:27:40|61.45|60.75|61.46|60.76|61.46|60.76|61.45|60.75|12
1654781270000|2022-06-09 13:27:50|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|5
1654781280000|2022-06-09 13:28:00|61.46|60.76|61.42|60.72|61.46|60.76|61.42|60.72|13
1654781290000|2022-06-09 13:28:10|61.43|60.73|61.42|60.72|61.43|60.73|61.42|60.72|6
1654781300000|2022-06-09 13:28:20|61.43|60.73|61.42|60.72|61.43|60.73|61.42|60.72|2
1654781310000|2022-06-09 13:28:30|61.41|60.71|61.41|60.71|61.42|60.72|61.41|60.71|11
1654781320000|2022-06-09 13:28:40|61.42|60.72|61.41|60.71|61.42|60.72|61.41|60.71|18
1654781330000|2022-06-09 13:28:50|61.42|60.72|61.39|60.69|61.46|60.76|61.38|60.68|9
1654781340000|2022-06-09 13:29:00|61.38|60.68|61.39|60.69|61.39|60.69|61.38|60.68|16
1654781350000|2022-06-09 13:29:10|61.38|60.68|61.37|60.67|61.39|60.69|61.37|60.67|10
1654781360000|2022-06-09 13:29:20|61.38|60.68|61.39|60.69|61.4|60.7|61.38|60.68|8
1654781370000|2022-06-09 13:29:30|61.4|60.7|61.39|60.69|61.4|60.7|61.39|60.69|10
1654781380000|2022-06-09 13:29:40|61.4|60.7|61.42|60.72|61.42|60.72|61.39|60.69|11
1654781390000|2022-06-09 13:29:50|61.4|60.7|61.4|60.7|61.42|60.72|61.4|60.7|18
1654781400000|2022-06-09 13:30:00|61.39|60.69|61.48|60.78|61.48|60.78|61.39|60.69|24
1654781410000|2022-06-09 13:30:10|61.49|60.79|61.55|60.85|61.55|60.85|61.48|60.78|18
1654781420000|2022-06-09 13:30:20|61.54|60.84|61.55|60.85|61.56|60.86|61.54|60.84|16
1654781430000|2022-06-09 13:30:30|61.54|60.84|61.53|60.83|61.55|60.85|61.51|60.81|10
1654781440000|2022-06-09 13:30:40|61.54|60.84|61.49|60.79|61.54|60.84|61.47|60.77|17
1654781450000|2022-06-09 13:30:50|61.47|60.77|61.48|60.78|61.48|60.78|61.45|60.75|15
1654781460000|2022-06-09 13:31:00|61.49|60.79|61.47|60.77|61.49|60.79|61.46|60.76|14
1654781470000|2022-06-09 13:31:10|61.46|60.76|61.46|60.76|61.48|60.78|61.43|60.73|12
1654781480000|2022-06-09 13:31:20|61.42|60.72|61.4|60.7|61.42|60.72|61.4|60.7|2
1654781490000|2022-06-09 13:31:30|61.39|60.69|61.39|60.69|61.4|60.7|61.38|60.68|8
1654781500000|2022-06-09 13:31:40|61.4|60.7|61.45|60.75|61.47|60.77|61.38|60.68|21
1654781510000|2022-06-09 13:31:50|61.44|60.74|61.49|60.79|61.5|60.8|61.44|60.74|16
1654781520000|2022-06-09 13:32:00|61.48|60.78|61.53|60.83|61.55|60.85|61.47|60.77|15
1654781530000|2022-06-09 13:32:10|61.54|60.84|61.54|60.84|61.57|60.87|61.52|60.82|15
1654781540000|2022-06-09 13:32:20|61.55|60.85|61.54|60.84|61.55|60.85|61.51|60.81|12
1654781550000|2022-06-09 13:32:30|61.53|60.83|61.55|60.85|61.56|60.86|61.52|60.82|16
1654781560000|2022-06-09 13:32:40|61.54|60.84|61.5|60.8|61.54|60.84|61.5|60.8|7
1654781570000|2022-06-09 13:32:50|61.49|60.79|61.51|60.81|61.51|60.81|61.48|60.78|10
1654781580000|2022-06-09 13:33:00|61.5|60.8|61.48|60.78|61.5|60.8|61.47|60.77|19
1654781590000|2022-06-09 13:33:10|61.47|60.77|61.44|60.74|61.5|60.8|61.43|60.73|20
1654781600000|2022-06-09 13:33:20|61.43|60.73|61.45|60.75|61.45|60.75|61.43|60.73|5
1654781610000|2022-06-09 13:33:30|61.44|60.74|61.47|60.77|61.5|60.8|61.44|60.74|15
1654781620000|2022-06-09 13:33:40|61.48|60.78|61.54|60.84|61.55|60.85|61.46|60.76|20
1654781630000|2022-06-09 13:33:50|61.53|60.83|61.62|60.92|61.63|60.93|61.53|60.83|17
1654781640000|2022-06-09 13:34:00|61.64|60.94|61.63|60.93|61.65|60.95|61.62|60.92|20
1654781650000|2022-06-09 13:34:10|61.62|60.92|61.59|60.89|61.63|60.93|61.59|60.89|16
1654781660000|2022-06-09 13:34:20|61.6|60.9|61.64|60.94|61.65|60.95|61.59|60.89|11
1654781670000|2022-06-09 13:34:30|61.65|60.95|61.68|60.98|61.68|60.98|61.64|60.94|5
1654781680000|2022-06-09 13:34:40|61.67|60.97|61.65|60.95|61.68|60.98|61.64|60.94|14
1654781690000|2022-06-09 13:34:50|61.64|60.94|61.65|60.95|61.66|60.96|61.62|60.92|9
1654781700000|2022-06-09 13:35:00|61.66|60.96|61.67|60.97|61.76|61.06|61.66|60.96|22
1654781710000|2022-06-09 13:35:10|61.66|60.96|61.64|60.94|61.67|60.97|61.63|60.93|13
1654781720000|2022-06-09 13:35:20|61.63|60.93|61.6|60.9|61.64|60.94|61.59|60.89|10
1654781730000|2022-06-09 13:35:30|61.61|60.91|61.61|60.91|61.61|60.91|61.57|60.87|24
1654781740000|2022-06-09 13:35:40|61.6|60.9|61.64|60.94|61.65|60.95|61.59|60.89|16
1654781750000|2022-06-09 13:35:50|61.63|60.93|61.68|60.98|61.68|60.98|61.63|60.93|16
1654781760000|2022-06-09 13:36:00|61.67|60.97|61.67|60.97|61.68|60.98|61.64|60.94|10
1654781770000|2022-06-09 13:36:10|61.68|60.98|61.65|60.95|61.68|60.98|61.64|60.94|10
1654781780000|2022-06-09 13:36:20|61.64|60.94|61.64|60.94|61.65|60.95|61.63|60.93|13
1654781790000|2022-06-09 13:36:30|61.63|60.93|61.67|60.97|61.69|60.99|61.63|60.93|19
1654781800000|2022-06-09 13:36:40|61.65|60.95|61.67|60.97|61.68|60.98|61.64|60.94|13
1654781810000|2022-06-09 13:36:50|61.66|60.96|61.67|60.97|61.68|60.98|61.65|60.95|12
1654781820000|2022-06-09 13:37:00|61.66|60.96|61.64|60.94|61.67|60.97|61.64|60.94|9
1654781830000|2022-06-09 13:37:10|61.65|60.95|61.66|60.96|61.67|60.97|61.64|60.94|12
1654781840000|2022-06-09 13:37:20|61.64|60.94|61.65|60.95|61.66|60.96|61.64|60.94|6
1654781850000|2022-06-09 13:37:30|61.64|60.94|61.63|60.93|61.65|60.95|61.63|60.93|9
1654781860000|2022-06-09 13:37:40|61.64|60.94|61.63|60.93|61.65|60.95|61.62|60.92|18
1654781870000|2022-06-09 13:37:50|61.6|60.9|61.56|60.86|61.61|60.91|61.56|60.86|15
1654781880000|2022-06-09 13:38:00|61.57|60.87|61.57|60.87|61.59|60.89|61.56|60.86|7
1654781890000|2022-06-09 13:38:10|61.56|60.86|61.51|60.81|61.57|60.87|61.5|60.8|15
1654781900000|2022-06-09 13:38:20|61.5|60.8|61.5|60.8|61.51|60.81|61.49|60.79|7
1654781910000|2022-06-09 13:38:30|61.49|60.79|61.49|60.79|61.51|60.81|61.49|60.79|9
1654781920000|2022-06-09 13:38:40|61.5|60.8|61.49|60.79|61.51|60.81|61.49|60.79|8
1654781930000|2022-06-09 13:38:50|61.5|60.8|61.48|60.78|61.5|60.8|61.48|60.78|7
1654781940000|2022-06-09 13:39:00|61.49|60.79|61.47|60.77|61.49|60.79|61.45|60.75|15
1654781950000|2022-06-09 13:39:10|61.46|60.76|61.44|60.74|61.46|60.76|61.43|60.73|11
1654781960000|2022-06-09 13:39:20|61.46|60.76|61.4|60.7|61.46|60.76|61.4|60.7|10
1654781970000|2022-06-09 13:39:30|61.39|60.69|61.37|60.67|61.4|60.7|61.37|60.67|15
1654781980000|2022-06-09 13:39:40|61.38|60.68|61.37|60.67|61.39|60.69|61.37|60.67|8
1654781990000|2022-06-09 13:39:50|61.38|60.68|61.36|60.66|61.39|60.69|61.36|60.66|11
1654782000000|2022-06-09 13:40:00|61.35|60.65|61.38|60.68|61.38|60.68|61.32|60.62|13
1654782010000|2022-06-09 13:40:10|61.39|60.69|61.38|60.68|61.4|60.7|61.38|60.68|10
1654782020000|2022-06-09 13:40:20|61.37|60.67|61.39|60.69|61.39|60.69|61.37|60.67|13
1654782030000|2022-06-09 13:40:30|61.4|60.7|61.43|60.73|61.44|60.74|61.4|60.7|15
1654782040000|2022-06-09 13:40:40|61.42|60.72|61.43|60.73|61.45|60.75|61.42|60.72|10
1654782050000|2022-06-09 13:40:50|61.42|60.72|61.44|60.74|61.44|60.74|61.42|60.72|15
1654782060000|2022-06-09 13:41:00|61.45|60.75|61.39|60.69|61.46|60.76|61.39|60.69|18
1654782070000|2022-06-09 13:41:10|61.38|60.68|61.4|60.7|61.4|60.7|61.37|60.67|19
1654782080000|2022-06-09 13:41:20|61.44|60.74|61.37|60.67|61.44|60.74|61.37|60.67|12
1654782090000|2022-06-09 13:41:30|61.38|60.68|61.44|60.74|61.44|60.74|61.38|60.68|11
1654782100000|2022-06-09 13:41:40|61.45|60.75|61.42|60.72|61.45|60.75|61.42|60.72|10
1654782110000|2022-06-09 13:41:50|61.43|60.73|61.39|60.69|61.44|60.74|61.39|60.69|11
1654782120000|2022-06-09 13:42:00|61.38|60.68|61.4|60.7|61.4|60.7|61.36|60.66|11
1654782130000|2022-06-09 13:42:10|61.39|60.69|61.36|60.66|61.39|60.69|61.36|60.66|17
1654782140000|2022-06-09 13:42:20|61.38|60.68|61.36|60.66|61.38|60.68|61.34|60.64|13
1654782150000|2022-06-09 13:42:30|61.35|60.65|61.33|60.63|61.36|60.66|61.33|60.63|14
1654782160000|2022-06-09 13:42:40|61.31|60.61|61.29|60.59|61.31|60.61|61.28|60.58|13
1654782170000|2022-06-09 13:42:50|61.28|60.58|61.26|60.56|61.29|60.59|61.26|60.56|10
1654782180000|2022-06-09 13:43:00|61.27|60.57|61.02|60.32|61.27|60.57|61.01|60.31|25
1654782190000|2022-06-09 13:43:10|61.03|60.33|61|60.3|61.04|60.34|61|60.3|20
1654782200000|2022-06-09 13:43:20|60.99|60.29|60.99|60.29|61.06|60.36|60.98|60.28|18
1654782210000|2022-06-09 13:43:30|61|60.3|60.99|60.29|61|60.3|60.97|60.27|22
1654782220000|2022-06-09 13:43:40|60.98|60.28|61.07|60.37|61.08|60.38|60.98|60.28|22
1654782230000|2022-06-09 13:43:50|61.06|60.36|61.03|60.33|61.06|60.36|61.02|60.32|8
1654782240000|2022-06-09 13:44:00|61.04|60.34|61.1|60.4|61.11|60.41|61.03|60.33|15
1654782250000|2022-06-09 13:44:10|61.09|60.39|61.07|60.37|61.1|60.4|61.06|60.36|15
1654782260000|2022-06-09 13:44:20|61.06|60.36|61.08|60.38|61.08|60.38|61.06|60.36|9
1654782270000|2022-06-09 13:44:30|61.07|60.37|61.09|60.39|61.1|60.4|61.07|60.37|13
1654782280000|2022-06-09 13:44:40|61.08|60.38|61.07|60.37|61.08|60.38|61.06|60.36|12
1654782290000|2022-06-09 13:44:50|61.06|60.36|61.06|60.36|61.07|60.37|61.05|60.35|15
1654782300000|2022-06-09 13:45:00|61.07|60.37|61.1|60.4|61.1|60.4|61.06|60.36|16
1654782310000|2022-06-09 13:45:10|61.09|60.39|61.09|60.39|61.17|60.47|61.09|60.39|16
1654782320000|2022-06-09 13:45:20|61.08|60.38|61.09|60.39|61.11|60.41|61.07|60.37|10
1654782330000|2022-06-09 13:45:30|61.08|60.38|61.07|60.37|61.09|60.39|61.06|60.36|11
1654782340000|2022-06-09 13:45:40|61.08|60.38|61.11|60.41|61.11|60.41|61.08|60.38|6
1654782350000|2022-06-09 13:45:50|61.1|60.4|61.1|60.4|61.11|60.41|61.09|60.39|15
1654782360000|2022-06-09 13:46:00|61.12|60.42|61.13|60.43|61.17|60.47|61.12|60.42|15
1654782370000|2022-06-09 13:46:10|61.14|60.44|61.12|60.42|61.16|60.46|61.08|60.38|16
1654782380000|2022-06-09 13:46:20|61.13|60.43|61.12|60.42|61.14|60.44|61.12|60.42|16
1654782390000|2022-06-09 13:46:30|61.13|60.43|61.15|60.45|61.15|60.45|61.13|60.43|13
1654782400000|2022-06-09 13:46:40|61.13|60.43|61.14|60.44|61.14|60.44|61.13|60.43|4
1654782410000|2022-06-09 13:46:50|61.15|60.45|61.15|60.45|61.16|60.46|61.11|60.41|13
1654782420000|2022-06-09 13:47:00|61.14|60.44|61.17|60.47|61.17|60.47|61.14|60.44|8
1654782430000|2022-06-09 13:47:10|61.16|60.46|61.23|60.53|61.24|60.54|61.16|60.46|17
1654782440000|2022-06-09 13:47:20|61.24|60.54|61.25|60.55|61.27|60.57|61.23|60.53|17
1654782450000|2022-06-09 13:47:30|61.26|60.56|61.28|60.58|61.3|60.6|61.25|60.55|22
1654782460000|2022-06-09 13:47:40|61.29|60.59|61.3|60.6|61.31|60.61|61.26|60.56|9
1654782470000|2022-06-09 13:47:50|61.29|60.59|61.29|60.59|61.3|60.6|61.29|60.59|11
1654782480000|2022-06-09 13:48:00|61.3|60.6|61.31|60.61|61.32|60.62|61.3|60.6|12
1654782490000|2022-06-09 13:48:10|61.3|60.6|61.3|60.6|61.31|60.61|61.27|60.57|12
1654782500000|2022-06-09 13:48:20|61.31|60.61|61.31|60.61|61.31|60.61|61.3|60.6|7
1654782510000|2022-06-09 13:48:30|61.32|60.62|61.43|60.73|61.44|60.74|61.32|60.62|13
1654782520000|2022-06-09 13:48:40|61.44|60.74|61.41|60.71|61.44|60.74|61.4|60.7|12
1654782530000|2022-06-09 13:48:50|61.4|60.7|61.4|60.7|61.41|60.71|61.4|60.7|3
1654782540000|2022-06-09 13:49:00|61.41|60.71|61.41|60.71|61.41|60.71|61.38|60.68|16
1654782550000|2022-06-09 13:49:10|61.4|60.7|61.43|60.73|61.46|60.76|61.4|60.7|15
1654782560000|2022-06-09 13:49:20|61.41|60.71|61.44|60.74|61.46|60.76|61.41|60.71|12
1654782570000|2022-06-09 13:49:30|61.43|60.73|61.45|60.75|61.45|60.75|61.43|60.73|15
1654782580000|2022-06-09 13:49:40|61.46|60.76|61.42|60.72|61.46|60.76|61.42|60.72|19
1654782590000|2022-06-09 13:49:50|61.43|60.73|61.45|60.75|61.46|60.76|61.43|60.73|9
1654782600000|2022-06-09 13:50:00|61.44|60.74|61.4|60.7|61.44|60.74|61.4|60.7|17
1654782610000|2022-06-09 13:50:10|61.41|60.71|61.41|60.71|61.45|60.75|61.4|60.7|13
1654782620000|2022-06-09 13:50:20|61.42|60.72|61.43|60.73|61.44|60.74|61.42|60.72|10
1654782630000|2022-06-09 13:50:30|61.44|60.74|61.46|60.76|61.46|60.76|61.44|60.74|9
1654782640000|2022-06-09 13:50:40|61.45|60.75|61.44|60.74|61.45|60.75|61.43|60.73|8
1654782650000|2022-06-09 13:50:50|61.43|60.73|61.42|60.72|61.43|60.73|61.4|60.7|5
1654782660000|2022-06-09 13:51:00|61.41|60.71|61.47|60.77|61.47|60.77|61.41|60.71|10
1654782670000|2022-06-09 13:51:10|61.48|60.78|61.48|60.78|61.49|60.79|61.47|60.77|5
1654782680000|2022-06-09 13:51:20|61.47|60.77|61.46|60.76|61.48|60.78|61.46|60.76|10
1654782690000|2022-06-09 13:51:30|61.47|60.77|61.45|60.75|61.47|60.77|61.44|60.74|8
1654782700000|2022-06-09 13:51:40|61.44|60.74|61.46|60.76|61.46|60.76|61.44|60.74|5
1654782710000|2022-06-09 13:51:50|61.47|60.77|61.49|60.79|61.49|60.79|61.46|60.76|11
1654782720000|2022-06-09 13:52:00|61.5|60.8|61.49|60.79|61.5|60.8|61.49|60.79|10
1654782730000|2022-06-09 13:52:10|61.48|60.78|61.5|60.8|61.5|60.8|61.48|60.78|15
1654782740000|2022-06-09 13:52:20|61.51|60.81|61.49|60.79|61.55|60.85|61.49|60.79|13
1654782750000|2022-06-09 13:52:30|61.5|60.8|61.49|60.79|61.51|60.81|61.49|60.79|10
1654782760000|2022-06-09 13:52:40|61.5|60.8|61.54|60.84|61.56|60.86|61.49|60.79|12
1654782770000|2022-06-09 13:52:50|61.55|60.85|61.51|60.81|61.56|60.86|61.51|60.81|7
1654782780000|2022-06-09 13:53:00|61.52|60.82|61.53|60.83|61.55|60.85|61.52|60.82|10
1654782790000|2022-06-09 13:53:10|61.57|60.87|61.54|60.84|61.57|60.87|61.52|60.82|7
1654782800000|2022-06-09 13:53:20|61.53|60.83|61.55|60.85|61.56|60.86|61.53|60.83|6
1654782810000|2022-06-09 13:53:30|61.56|60.86|61.58|60.88|61.59|60.89|61.55|60.85|13
1654782820000|2022-06-09 13:53:40|61.59|60.89|61.58|60.88|61.59|60.89|61.56|60.86|5
1654782830000|2022-06-09 13:53:50|61.57|60.87|61.58|60.88|61.58|60.88|61.56|60.86|4
1654782840000|2022-06-09 13:54:00|61.59|60.89|61.6|60.9|61.61|60.91|61.58|60.88|14
1654782850000|2022-06-09 13:54:10|61.61|60.91|61.6|60.9|61.61|60.91|61.6|60.9|6
1654782860000|2022-06-09 13:54:20|61.61|60.91|61.6|60.9|61.61|60.91|61.6|60.9|6
1654782870000|2022-06-09 13:54:30|61.61|60.91|61.57|60.87|61.61|60.91|61.57|60.87|16
1654782880000|2022-06-09 13:54:40|61.58|60.88|61.57|60.87|61.59|60.89|61.57|60.87|12
1654782890000|2022-06-09 13:54:50|61.58|60.88|61.57|60.87|61.59|60.89|61.55|60.85|11
1654782900000|2022-06-09 13:55:00|61.58|60.88|61.56|60.86|61.58|60.88|61.51|60.81|12
1654782910000|2022-06-09 13:55:10|61.55|60.85|61.49|60.79|61.55|60.85|61.49|60.79|15
1654782920000|2022-06-09 13:55:20|61.5|60.8|61.5|60.8|61.51|60.81|61.49|60.79|7
1654782930000|2022-06-09 13:55:30|61.51|60.81|61.51|60.81|61.51|60.81|61.5|60.8|3
1654782940000|2022-06-09 13:55:40|61.5|60.8|61.52|60.82|61.52|60.82|61.5|60.8|7
1654782950000|2022-06-09 13:55:50|61.51|60.81|61.52|60.82|61.52|60.82|61.51|60.81|8
1654782960000|2022-06-09 13:56:00|61.54|60.84|61.6|60.9|61.6|60.9|61.54|60.84|13
1654782970000|2022-06-09 13:56:10|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|4
1654782980000|2022-06-09 13:56:20|61.59|60.89|61.56|60.86|61.59|60.89|61.55|60.85|6
1654782990000|2022-06-09 13:56:30|61.55|60.85|61.51|60.81|61.56|60.86|61.5|60.8|11
1654783000000|2022-06-09 13:56:40|61.5|60.8|61.51|60.81|61.51|60.81|61.5|60.8|6
1654783010000|2022-06-09 13:56:50|61.5|60.8|61.49|60.79|61.5|60.8|61.48|60.78|11
1654783020000|2022-06-09 13:57:00|61.48|60.78|61.49|60.79|61.51|60.81|61.48|60.78|15
1654783030000|2022-06-09 13:57:10|61.5|60.8|61.49|60.79|61.51|60.81|61.48|60.78|13
1654783040000|2022-06-09 13:57:20|61.5|60.8|61.49|60.79|61.5|60.8|61.48|60.78|10
1654783050000|2022-06-09 13:57:30|61.5|60.8|61.48|60.78|61.51|60.81|61.47|60.77|17
1654783060000|2022-06-09 13:57:40|61.49|60.79|61.47|60.77|61.49|60.79|61.46|60.76|3
1654783070000|2022-06-09 13:57:50|61.46|60.76|61.47|60.77|61.48|60.78|61.46|60.76|4
1654783080000|2022-06-09 13:58:00|61.49|60.79|61.4|60.7|61.49|60.79|61.4|60.7|13
1654783090000|2022-06-09 13:58:10|61.41|60.71|61.41|60.71|61.41|60.71|61.39|60.69|11
1654783100000|2022-06-09 13:58:20|61.42|60.72|61.43|60.73|61.44|60.74|61.41|60.71|8
1654783110000|2022-06-09 13:58:30|61.44|60.74|61.45|60.75|61.47|60.77|61.43|60.73|12
1654783120000|2022-06-09 13:58:40|61.43|60.73|61.44|60.74|61.45|60.75|61.43|60.73|8
1654783130000|2022-06-09 13:58:50|61.45|60.75|61.49|60.79|61.49|60.79|61.44|60.74|9
1654783140000|2022-06-09 13:59:00|61.48|60.78|61.5|60.8|61.5|60.8|61.48|60.78|7
1654783150000|2022-06-09 13:59:10|61.49|60.79|61.47|60.77|61.5|60.8|61.46|60.76|11
1654783160000|2022-06-09 13:59:20|61.48|60.78|61.49|60.79|61.49|60.79|61.47|60.77|4
1654783170000|2022-06-09 13:59:30|61.48|60.78|61.48|60.78|61.51|60.81|61.48|60.78|9
1654783180000|2022-06-09 13:59:40|61.49|60.79|61.49|60.79|61.5|60.8|61.47|60.77|15
1654783190000|2022-06-09 13:59:50|61.5|60.8|61.56|60.86|61.57|60.87|61.49|60.79|14
1654783200000|2022-06-09 14:00:00|61.55|60.85|61.49|60.79|61.55|60.85|61.48|60.78|11
1654783210000|2022-06-09 14:00:10|61.48|60.78|61.48|60.78|61.49|60.79|61.48|60.78|13
1654783220000|2022-06-09 14:00:20|61.47|60.77|61.49|60.79|61.5|60.8|61.47|60.77|14
1654783230000|2022-06-09 14:00:30|61.48|60.78|61.48|60.78|61.49|60.79|61.47|60.77|13
1654783240000|2022-06-09 14:00:40|61.47|60.77|61.47|60.77|61.47|60.77|61.46|60.76|3
1654783260000|2022-06-09 14:01:00|61.46|60.76|61.48|60.78|61.48|60.78|61.46|60.76|9
1654783270000|2022-06-09 14:01:10|61.47|60.77|61.48|60.78|61.48|60.78|61.46|60.76|18
1654783280000|2022-06-09 14:01:20|61.47|60.77|61.46|60.76|61.48|60.78|61.45|60.75|8
1654783290000|2022-06-09 14:01:30|61.45|60.75|61.47|60.77|61.47|60.77|61.45|60.75|3
1654783300000|2022-06-09 14:01:40|61.46|60.76|61.46|60.76|61.47|60.77|61.45|60.75|5
1654783310000|2022-06-09 14:01:50|61.45|60.75|61.46|60.76|61.46|60.76|61.45|60.75|14
1654783320000|2022-06-09 14:02:00|61.45|60.75|61.47|60.77|61.47|60.77|61.45|60.75|17
1654783330000|2022-06-09 14:02:10|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|3
1654783340000|2022-06-09 14:02:20|61.47|60.77|61.46|60.76|61.48|60.78|61.46|60.76|16
1654783350000|2022-06-09 14:02:30|61.47|60.77|61.48|60.78|61.48|60.78|61.45|60.75|14
1654783360000|2022-06-09 14:02:40|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|9
1654783370000|2022-06-09 14:02:50|61.48|60.78|61.48|60.78|61.5|60.8|61.47|60.77|10
1654783380000|2022-06-09 14:03:00|61.49|60.79|61.55|60.85|61.55|60.85|61.48|60.78|10
1654783390000|2022-06-09 14:03:10|61.56|60.86|61.57|60.87|61.57|60.87|61.55|60.85|4
1654783400000|2022-06-09 14:03:20|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|8
1654783410000|2022-06-09 14:03:30|61.59|60.89|61.57|60.87|61.59|60.89|61.56|60.86|8
1654783420000|2022-06-09 14:03:40|61.56|60.86|61.56|60.86|61.57|60.87|61.56|60.86|5
1654783430000|2022-06-09 14:03:50|61.55|60.85|61.56|60.86|61.57|60.87|61.55|60.85|8
1654783440000|2022-06-09 14:04:00|61.57|60.87|61.56|60.86|61.57|60.87|61.55|60.85|10
1654783450000|2022-06-09 14:04:10|61.55|60.85|61.57|60.87|61.58|60.88|61.55|60.85|10
1654783460000|2022-06-09 14:04:20|61.56|60.86|61.56|60.86|61.57|60.87|61.56|60.86|5
1654783470000|2022-06-09 14:04:30|61.55|60.85|61.56|60.86|61.57|60.87|61.54|60.84|11
1654783480000|2022-06-09 14:04:40|61.57|60.87|61.57|60.87|61.57|60.87|61.55|60.85|13
1654783490000|2022-06-09 14:04:50|61.55|60.85|61.57|60.87|61.58|60.88|61.55|60.85|8
1654783500000|2022-06-09 14:05:00|61.51|60.81|61.48|60.78|61.51|60.81|61.46|60.76|14
1654783510000|2022-06-09 14:05:10|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|5
1654783520000|2022-06-09 14:05:20|61.46|60.76|61.46|60.76|61.47|60.77|61.46|60.76|5
1654783530000|2022-06-09 14:05:30|61.47|60.77|61.44|60.74|61.47|60.77|61.44|60.74|6
1654783540000|2022-06-09 14:05:40|61.45|60.75|61.45|60.75|61.47|60.77|61.44|60.74|14
1654783550000|2022-06-09 14:05:50|61.46|60.76|61.45|60.75|61.46|60.76|61.44|60.74|10
1654783560000|2022-06-09 14:06:00|61.44|60.74|61.41|60.71|61.44|60.74|61.4|60.7|18
1654783570000|2022-06-09 14:06:10|61.4|60.7|61.4|60.7|61.42|60.72|61.39|60.69|11
1654783580000|2022-06-09 14:06:20|61.41|60.71|61.38|60.68|61.41|60.71|61.35|60.65|16
1654783590000|2022-06-09 14:06:30|61.35|60.65|61.36|60.66|61.39|60.69|61.35|60.65|19
1654783600000|2022-06-09 14:06:40|61.35|60.65|61.4|60.7|61.4|60.7|61.35|60.65|9
1654783610000|2022-06-09 14:06:50|61.39|60.69|61.36|60.66|61.39|60.69|61.36|60.66|24
1654783620000|2022-06-09 14:07:00|61.35|60.65|61.35|60.65|61.39|60.69|61.35|60.65|19
1654783630000|2022-06-09 14:07:10|61.38|60.68|61.38|60.68|61.4|60.7|61.35|60.65|13
1654783640000|2022-06-09 14:07:20|61.37|60.67|61.39|60.69|61.4|60.7|61.35|60.65|22
1654783650000|2022-06-09 14:07:30|61.38|60.68|61.35|60.65|61.39|60.69|61.35|60.65|16
1654783660000|2022-06-09 14:07:40|61.39|60.69|61.35|60.65|61.39|60.69|61.35|60.65|12
1654783670000|2022-06-09 14:07:50|61.38|60.68|61.35|60.65|61.4|60.7|61.35|60.65|15
1654783680000|2022-06-09 14:08:00|61.38|60.68|61.29|60.59|61.38|60.68|61.28|60.58|12
1654783690000|2022-06-09 14:08:10|61.28|60.58|61.27|60.57|61.29|60.59|61.26|60.56|6
1654783700000|2022-06-09 14:08:20|61.26|60.56|61.26|60.56|61.27|60.57|61.25|60.55|7
1654783710000|2022-06-09 14:08:30|61.25|60.55|61.24|60.54|61.25|60.55|61.24|60.54|10
1654783720000|2022-06-09 14:08:40|61.25|60.55|61.26|60.56|61.26|60.56|61.25|60.55|10
1654783730000|2022-06-09 14:08:50|61.27|60.57|61.24|60.54|61.27|60.57|61.24|60.54|8
1654783740000|2022-06-09 14:09:00|61.23|60.53|61.23|60.53|61.24|60.54|61.23|60.53|11
1654783750000|2022-06-09 14:09:10|61.24|60.54|61.25|60.55|61.25|60.55|61.23|60.53|14
1654783760000|2022-06-09 14:09:20|61.24|60.54|61.24|60.54|61.24|60.54|61.23|60.53|7
1654783770000|2022-06-09 14:09:30|61.23|60.53|61.24|60.54|61.24|60.54|61.23|60.53|10
1654783780000|2022-06-09 14:09:40|61.23|60.53|61.2|60.5|61.24|60.54|61.18|60.48|18
1654783790000|2022-06-09 14:09:50|61.19|60.49|61.19|60.49|61.2|60.5|61.15|60.45|25
1654783800000|2022-06-09 14:10:00|61.18|60.48|61.18|60.48|61.19|60.49|61.15|60.45|13
1654783810000|2022-06-09 14:10:10|61.19|60.49|61.19|60.49|61.2|60.5|61.18|60.48|13
1654783820000|2022-06-09 14:10:20|61.2|60.5|61.25|60.55|61.25|60.55|61.19|60.49|20
1654783830000|2022-06-09 14:10:30|61.24|60.54|61.23|60.53|61.24|60.54|61.23|60.53|2
1654783840000|2022-06-09 14:10:40|61.21|60.51|61.2|60.5|61.21|60.51|61.2|60.5|10
1654783850000|2022-06-09 14:10:50|61.21|60.51|61.19|60.49|61.21|60.51|61.19|60.49|9
1654783860000|2022-06-09 14:11:00|61.2|60.5|61.28|60.58|61.28|60.58|61.2|60.5|10
1654783870000|2022-06-09 14:11:10|61.27|60.57|61.24|60.54|61.27|60.57|61.23|60.53|15
1654783880000|2022-06-09 14:11:20|61.25|60.55|61.26|60.56|61.26|60.56|61.24|60.54|8
1654783890000|2022-06-09 14:11:30|61.27|60.57|61.26|60.56|61.29|60.59|61.26|60.56|6
1654783900000|2022-06-09 14:11:40|61.27|60.57|61.25|60.55|61.27|60.57|61.25|60.55|11
1654783910000|2022-06-09 14:11:50|61.26|60.56|61.26|60.56|61.27|60.57|61.25|60.55|9
1654783920000|2022-06-09 14:12:00|61.27|60.57|61.29|60.59|61.3|60.6|61.27|60.57|15
1654783930000|2022-06-09 14:12:10|61.3|60.6|61.3|60.6|61.3|60.6|61.29|60.59|11
1654783940000|2022-06-09 14:12:20|61.29|60.59|61.3|60.6|61.31|60.61|61.29|60.59|12
1654783950000|2022-06-09 14:12:30|61.31|60.61|61.31|60.61|61.32|60.62|61.3|60.6|11
1654783960000|2022-06-09 14:12:40|61.3|60.6|61.34|60.64|61.36|60.66|61.3|60.6|16
1654783970000|2022-06-09 14:12:50|61.35|60.65|61.34|60.64|61.36|60.66|61.34|60.64|9
1654783980000|2022-06-09 14:13:00|61.35|60.65|61.39|60.69|61.41|60.71|61.34|60.64|12
1654783990000|2022-06-09 14:13:10|61.4|60.7|61.39|60.69|61.4|60.7|61.39|60.69|16
1654784000000|2022-06-09 14:13:20|61.4|60.7|61.37|60.67|61.4|60.7|61.34|60.64|12
1654784010000|2022-06-09 14:13:30|61.38|60.68|61.39|60.69|61.4|60.7|61.37|60.67|9
1654784020000|2022-06-09 14:13:40|61.38|60.68|61.4|60.7|61.4|60.7|61.38|60.68|11
1654784030000|2022-06-09 14:13:50|61.39|60.69|61.38|60.68|61.4|60.7|61.38|60.68|12
1654784040000|2022-06-09 14:14:00|61.37|60.67|61.36|60.66|61.37|60.67|61.36|60.66|2
1654784050000|2022-06-09 14:14:10|61.37|60.67|61.29|60.59|61.37|60.67|61.29|60.59|16
1654784060000|2022-06-09 14:14:20|61.28|60.58|61.3|60.6|61.31|60.61|61.28|60.58|11
1654784070000|2022-06-09 14:14:30|61.31|60.61|61.35|60.65|61.37|60.67|61.31|60.61|16
1654784080000|2022-06-09 14:14:40|61.36|60.66|61.37|60.67|61.38|60.68|61.35|60.65|5
1654784090000|2022-06-09 14:14:50|61.36|60.66|61.38|60.68|61.39|60.69|61.36|60.66|7
1654784100000|2022-06-09 14:15:00|61.37|60.67|61.4|60.7|61.4|60.7|61.37|60.67|14
1654784110000|2022-06-09 14:15:10|61.41|60.71|61.5|60.8|61.52|60.82|61.41|60.71|15
1654784120000|2022-06-09 14:15:20|61.49|60.79|61.56|60.86|61.58|60.88|61.49|60.79|17
1654784130000|2022-06-09 14:15:30|61.57|60.87|61.58|60.88|61.58|60.88|61.53|60.83|15
1654784140000|2022-06-09 14:15:40|61.56|60.86|61.58|60.88|61.58|60.88|61.56|60.86|12
1654784150000|2022-06-09 14:15:50|61.59|60.89|61.56|60.86|61.59|60.89|61.56|60.86|8
1654784160000|2022-06-09 14:16:00|61.55|60.85|61.58|60.88|61.59|60.89|61.55|60.85|10
1654784170000|2022-06-09 14:16:10|61.59|60.89|61.59|60.89|61.6|60.9|61.58|60.88|13
1654784180000|2022-06-09 14:16:20|61.58|60.88|61.56|60.86|61.59|60.89|61.55|60.85|14
1654784190000|2022-06-09 14:16:30|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|3
1654784200000|2022-06-09 14:16:40|61.54|60.84|61.49|60.79|61.54|60.84|61.48|60.78|6
1654784210000|2022-06-09 14:16:50|61.5|60.8|61.48|60.78|61.5|60.8|61.47|60.77|11
1654784220000|2022-06-09 14:17:00|61.47|60.77|61.5|60.8|61.5|60.8|61.47|60.77|12
1654784230000|2022-06-09 14:17:10|61.51|60.81|61.51|60.81|61.55|60.85|61.49|60.79|16
1654784240000|2022-06-09 14:17:20|61.49|60.79|61.48|60.78|61.52|60.82|61.48|60.78|15
1654784250000|2022-06-09 14:17:30|61.47|60.77|61.46|60.76|61.49|60.79|61.45|60.75|12
1654784260000|2022-06-09 14:17:40|61.47|60.77|61.46|60.76|61.49|60.79|61.45|60.75|13
1654784270000|2022-06-09 14:17:50|61.45|60.75|61.46|60.76|61.47|60.77|61.45|60.75|8
1654784280000|2022-06-09 14:18:00|61.44|60.74|61.44|60.74|61.45|60.75|61.43|60.73|7
1654784290000|2022-06-09 14:18:10|61.45|60.75|61.41|60.71|61.45|60.75|61.4|60.7|13
1654784300000|2022-06-09 14:18:20|61.4|60.7|61.4|60.7|61.41|60.71|61.38|60.68|7
1654784310000|2022-06-09 14:18:30|61.39|60.69|61.4|60.7|61.41|60.71|61.38|60.68|18
1654784320000|2022-06-09 14:18:40|61.41|60.71|61.41|60.71|61.41|60.71|61.39|60.69|16
1654784330000|2022-06-09 14:18:50|61.42|60.72|61.42|60.72|61.44|60.74|61.41|60.71|11
1654784340000|2022-06-09 14:19:00|61.41|60.71|61.42|60.72|61.42|60.72|61.39|60.69|14
1654784350000|2022-06-09 14:19:10|61.41|60.71|61.45|60.75|61.45|60.75|61.41|60.71|10
1654784360000|2022-06-09 14:19:20|61.44|60.74|61.45|60.75|61.46|60.76|61.44|60.74|4
1654784370000|2022-06-09 14:19:30|61.44|60.74|61.45|60.75|61.46|60.76|61.44|60.74|8
1654784380000|2022-06-09 14:19:40|61.44|60.74|61.4|60.7|61.45|60.75|61.4|60.7|11
1654784390000|2022-06-09 14:19:50|61.39|60.69|61.44|60.74|61.44|60.74|61.39|60.69|20
1654784400000|2022-06-09 14:20:00|61.46|60.76|61.46|60.76|61.47|60.77|61.45|60.75|20
1654784410000|2022-06-09 14:20:10|61.44|60.74|61.47|60.77|61.48|60.78|61.44|60.74|14
1654784420000|2022-06-09 14:20:20|61.46|60.76|61.48|60.78|61.48|60.78|61.46|60.76|11
1654784430000|2022-06-09 14:20:30|61.46|60.76|61.44|60.74|61.48|60.78|61.44|60.74|14
1654784440000|2022-06-09 14:20:40|61.46|60.76|61.46|60.76|61.46|60.76|61.44|60.74|15
1654784450000|2022-06-09 14:20:50|61.45|60.75|61.45|60.75|61.45|60.75|61.44|60.74|5
1654784460000|2022-06-09 14:21:00|61.44|60.74|61.46|60.76|61.47|60.77|61.44|60.74|20
1654784470000|2022-06-09 14:21:10|61.45|60.75|61.44|60.74|61.47|60.77|61.42|60.72|19
1654784480000|2022-06-09 14:21:20|61.43|60.73|61.45|60.75|61.45|60.75|61.43|60.73|13
1654784490000|2022-06-09 14:21:30|61.44|60.74|61.48|60.78|61.48|60.78|61.43|60.73|14
1654784500000|2022-06-09 14:21:40|61.47|60.77|61.46|60.76|61.47|60.77|61.45|60.75|14
1654784510000|2022-06-09 14:21:50|61.45|60.75|61.45|60.75|61.45|60.75|61.43|60.73|8
1654784520000|2022-06-09 14:22:00|61.46|60.76|61.47|60.77|61.47|60.77|61.45|60.75|13
1654784530000|2022-06-09 14:22:10|61.46|60.76|61.48|60.78|61.49|60.79|61.46|60.76|7
1654784540000|2022-06-09 14:22:20|61.49|60.79|61.46|60.76|61.49|60.79|61.45|60.75|17
1654784550000|2022-06-09 14:22:30|61.47|60.77|61.48|60.78|61.49|60.79|61.46|60.76|12
1654784560000|2022-06-09 14:22:40|61.49|60.79|61.5|60.8|61.5|60.8|61.47|60.77|12
1654784570000|2022-06-09 14:22:50|61.48|60.78|61.48|60.78|61.5|60.8|61.46|60.76|16
1654784580000|2022-06-09 14:23:00|61.47|60.77|61.48|60.78|61.48|60.78|61.45|60.75|28
1654784590000|2022-06-09 14:23:10|61.49|60.79|61.49|60.79|61.49|60.79|61.48|60.78|5
1654784600000|2022-06-09 14:23:20|61.5|60.8|61.51|60.81|61.52|60.82|61.5|60.8|4
1654784610000|2022-06-09 14:23:30|61.5|60.8|61.5|60.8|61.51|60.81|61.49|60.79|9
1654784620000|2022-06-09 14:23:40|61.49|60.79|61.51|60.81|61.51|60.81|61.47|60.77|10
1654784630000|2022-06-09 14:23:50|61.5|60.8|61.49|60.79|61.51|60.81|61.49|60.79|15
1654784640000|2022-06-09 14:24:00|61.5|60.8|61.49|60.79|61.5|60.8|61.47|60.77|8
1654784650000|2022-06-09 14:24:10|61.5|60.8|61.51|60.81|61.51|60.81|61.49|60.79|8
1654784660000|2022-06-09 14:24:20|61.5|60.8|61.5|60.8|61.51|60.81|61.49|60.79|9
1654784670000|2022-06-09 14:24:30|61.49|60.79|61.5|60.8|61.51|60.81|61.49|60.79|15
1654784680000|2022-06-09 14:24:40|61.51|60.81|61.5|60.8|61.51|60.81|61.5|60.8|8
1654784690000|2022-06-09 14:24:50|61.49|60.79|61.51|60.81|61.51|60.81|61.49|60.79|13
1654784700000|2022-06-09 14:25:00|61.52|60.82|61.51|60.81|61.52|60.82|61.51|60.81|2
1654784710000|2022-06-09 14:25:10|61.5|60.8|61.56|60.86|61.56|60.86|61.5|60.8|16
1654784720000|2022-06-09 14:25:20|61.55|60.85|61.57|60.87|61.58|60.88|61.55|60.85|11
1654784730000|2022-06-09 14:25:30|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|7
1654784740000|2022-06-09 14:25:40|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|9
1654784750000|2022-06-09 14:25:50|61.54|60.84|61.52|60.82|61.54|60.84|61.5|60.8|13
1654784760000|2022-06-09 14:26:00|61.51|60.81|61.51|60.81|61.52|60.82|61.5|60.8|15
1654784770000|2022-06-09 14:26:10|61.52|60.82|61.54|60.84|61.55|60.85|61.5|60.8|12
1654784780000|2022-06-09 14:26:20|61.55|60.85|61.55|60.85|61.55|60.85|61.51|60.81|18
1654784790000|2022-06-09 14:26:30|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|3
1654784800000|2022-06-09 14:26:40|61.57|60.87|61.56|60.86|61.57|60.87|61.56|60.86|2
1654784810000|2022-06-09 14:26:50|61.55|60.85|61.5|60.8|61.56|60.86|61.5|60.8|11
1654784820000|2022-06-09 14:27:00|61.51|60.81|61.51|60.81|61.52|60.82|61.51|60.81|9
1654784830000|2022-06-09 14:27:10|61.52|60.82|61.51|60.81|61.52|60.82|61.5|60.8|20
1654784840000|2022-06-09 14:27:20|61.5|60.8|61.51|60.81|61.52|60.82|61.5|60.8|11
1654784850000|2022-06-09 14:27:30|61.52|60.82|61.56|60.86|61.57|60.87|61.51|60.81|12
1654784860000|2022-06-09 14:27:40|61.55|60.85|61.56|60.86|61.56|60.86|61.55|60.85|4
1654784870000|2022-06-09 14:27:50|61.55|60.85|61.54|60.84|61.56|60.86|61.54|60.84|10
1654784880000|2022-06-09 14:28:00|61.55|60.85|61.55|60.85|61.55|60.85|61.54|60.84|7
1654784890000|2022-06-09 14:28:10|61.54|60.84|61.55|60.85|61.56|60.86|61.54|60.84|8
1654784900000|2022-06-09 14:28:20|61.56|60.86|61.56|60.86|61.57|60.87|61.56|60.86|3
1654784910000|2022-06-09 14:28:30|61.55|60.85|61.57|60.87|61.57|60.87|61.55|60.85|7
1654784920000|2022-06-09 14:28:40|61.56|60.86|61.55|60.85|61.57|60.87|61.54|60.84|12
1654784930000|2022-06-09 14:28:50|61.56|60.86|61.55|60.85|61.56|60.86|61.55|60.85|12
1654784940000|2022-06-09 14:29:00|61.54|60.84|61.54|60.84|61.54|60.84|61.53|60.83|3
1654784950000|2022-06-09 14:29:10|61.55|60.85|61.54|60.84|61.55|60.85|61.53|60.83|4
1654784960000|2022-06-09 14:29:20|61.55|60.85|61.54|60.84|61.55|60.85|61.54|60.84|2
1654784970000|2022-06-09 14:29:30|61.53|60.83|61.55|60.85|61.55|60.85|61.53|60.83|7
1654784980000|2022-06-09 14:29:40|61.56|60.86|61.58|60.88|61.58|60.88|61.55|60.85|12
1654784990000|2022-06-09 14:29:50|61.57|60.87|61.58|60.88|61.58|60.88|61.56|60.86|4
1654785000000|2022-06-09 14:30:00|61.59|60.89|61.58|60.88|61.6|60.9|61.57|60.87|15
1654785010000|2022-06-09 14:30:10|61.57|60.87|61.59|60.89|61.59|60.89|61.57|60.87|10
1654785020000|2022-06-09 14:30:20|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|7
1654785030000|2022-06-09 14:30:30|61.59|60.89|61.59|60.89|61.61|60.91|61.59|60.89|11
1654785040000|2022-06-09 14:30:40|61.58|60.88|61.58|60.88|61.59|60.89|61.58|60.88|7
1654785050000|2022-06-09 14:30:50|61.59|60.89|61.58|60.88|61.59|60.89|61.57|60.87|4
1654785060000|2022-06-09 14:31:00|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|4
1654785070000|2022-06-09 14:31:10|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|6
1654785080000|2022-06-09 14:31:20|61.57|60.87|61.57|60.87|61.58|60.88|61.57|60.87|7
1654785090000|2022-06-09 14:31:30|61.58|60.88|61.56|60.86|61.58|60.88|61.56|60.86|13
1654785100000|2022-06-09 14:31:40|61.55|60.85|61.56|60.86|61.56|60.86|61.54|60.84|11
1654785110000|2022-06-09 14:31:50|61.55|60.85|61.56|60.86|61.56|60.86|61.55|60.85|8
1654785120000|2022-06-09 14:32:00|61.55|60.85|61.58|60.88|61.58|60.88|61.55|60.85|13
1654785130000|2022-06-09 14:32:10|61.57|60.87|61.57|60.87|61.58|60.88|61.55|60.85|11
1654785140000|2022-06-09 14:32:20|61.56|60.86|61.51|60.81|61.57|60.87|61.5|60.8|9
1654785150000|2022-06-09 14:32:30|61.52|60.82|61.48|60.78|61.52|60.82|61.48|60.78|17
1654785160000|2022-06-09 14:32:40|61.47|60.77|61.44|60.74|61.49|60.79|61.44|60.74|16
1654785170000|2022-06-09 14:32:50|61.45|60.75|61.43|60.73|61.45|60.75|61.43|60.73|13
1654785180000|2022-06-09 14:33:00|61.44|60.74|61.44|60.74|61.48|60.78|61.43|60.73|13
1654785190000|2022-06-09 14:33:10|61.43|60.73|61.44|60.74|61.44|60.74|61.43|60.73|10
1654785200000|2022-06-09 14:33:20|61.43|60.73|61.45|60.75|61.45|60.75|61.43|60.73|7
1654785210000|2022-06-09 14:33:30|61.46|60.76|61.47|60.77|61.47|60.77|61.45|60.75|3
1654785220000|2022-06-09 14:33:40|61.46|60.76|61.48|60.78|61.49|60.79|61.46|60.76|7
1654785230000|2022-06-09 14:33:50|61.49|60.79|61.49|60.79|61.5|60.8|61.47|60.77|9
1654785240000|2022-06-09 14:34:00|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|8
1654785250000|2022-06-09 14:34:10|61.48|60.78|61.5|60.8|61.51|60.81|61.48|60.78|15
1654785260000|2022-06-09 14:34:20|61.51|60.81|61.51|60.81|61.51|60.81|61.5|60.8|7
1654785270000|2022-06-09 14:34:30|61.5|60.8|61.56|60.86|61.57|60.87|61.5|60.8|14
1654785280000|2022-06-09 14:34:40|61.57|60.87|61.58|60.88|61.58|60.88|61.56|60.86|6
1654785290000|2022-06-09 14:34:50|61.57|60.87|61.56|60.86|61.58|60.88|61.56|60.86|14
1654785300000|2022-06-09 14:35:00|61.57|60.87|61.57|60.87|61.57|60.87|61.56|60.86|3
1654785310000|2022-06-09 14:35:10|61.56|60.86|61.55|60.85|61.57|60.87|61.54|60.84|14
1654785320000|2022-06-09 14:35:20|61.54|60.84|61.55|60.85|61.56|60.86|61.53|60.83|16
1654785330000|2022-06-09 14:35:30|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|9
1654785340000|2022-06-09 14:35:40|61.57|60.87|61.56|60.86|61.57|60.87|61.56|60.86|2
1654785350000|2022-06-09 14:35:50|61.55|60.85|61.56|60.86|61.57|60.87|61.55|60.85|4
1654785360000|2022-06-09 14:36:00|61.57|60.87|61.57|60.87|61.57|60.87|61.56|60.86|5
1654785370000|2022-06-09 14:36:10|61.56|60.86|61.56|60.86|61.58|60.88|61.56|60.86|7
1654785380000|2022-06-09 14:36:20|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|6
1654785390000|2022-06-09 14:36:30|61.57|60.87|61.58|60.88|61.59|60.89|61.57|60.87|10
1654785400000|2022-06-09 14:36:40|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|4
1654785410000|2022-06-09 14:36:50|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|4
1654785420000|2022-06-09 14:37:00|61.57|60.87|61.57|60.87|61.58|60.88|61.57|60.87|3
1654785430000|2022-06-09 14:37:10|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|11
1654785440000|2022-06-09 14:37:20|61.57|60.87|61.55|60.85|61.58|60.88|61.55|60.85|12
1654785450000|2022-06-09 14:37:30|61.56|60.86|61.57|60.87|61.57|60.87|61.55|60.85|6
1654785460000|2022-06-09 14:37:40|61.58|60.88|61.56|60.86|61.58|60.88|61.56|60.86|10
1654785470000|2022-06-09 14:37:50|61.55|60.85|61.56|60.86|61.56|60.86|61.55|60.85|2
1654785480000|2022-06-09 14:38:00|61.57|60.87|61.57|60.87|61.58|60.88|61.56|60.86|13
1654785490000|2022-06-09 14:38:10|61.56|60.86|61.58|60.88|61.58|60.88|61.56|60.86|9
1654785500000|2022-06-09 14:38:20|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|4
1654785510000|2022-06-09 14:38:30|61.59|60.89|61.57|60.87|61.59|60.89|61.57|60.87|7
1654785520000|2022-06-09 14:38:40|61.55|60.85|61.57|60.87|61.57|60.87|61.55|60.85|2
1654785530000|2022-06-09 14:38:50|61.58|60.88|61.58|60.88|61.58|60.88|61.57|60.87|5
1654785540000|2022-06-09 14:39:00|61.57|60.87|61.57|60.87|61.58|60.88|61.57|60.87|3
1654785550000|2022-06-09 14:39:10|61.58|60.88|61.56|60.86|61.58|60.88|61.56|60.86|11
1654785560000|2022-06-09 14:39:20|61.57|60.87|61.57|60.87|61.57|60.87|61.56|60.86|7
1654785570000|2022-06-09 14:39:30|61.58|60.88|61.57|60.87|61.58|60.88|61.57|60.87|4
1654785580000|2022-06-09 14:39:40|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|6
1654785590000|2022-06-09 14:39:50|61.55|60.85|61.57|60.87|61.58|60.88|61.55|60.85|6
1654785610000|2022-06-09 14:40:10|61.56|60.86|61.52|60.82|61.57|60.87|61.52|60.82|5
1654785620000|2022-06-09 14:40:20|61.51|60.81|61.52|60.82|61.52|60.82|61.51|60.81|10
1654785630000|2022-06-09 14:40:30|61.51|60.81|61.5|60.8|61.51|60.81|61.49|60.79|12
1654785640000|2022-06-09 14:40:40|61.49|60.79|61.49|60.79|61.5|60.8|61.49|60.79|5
1654785650000|2022-06-09 14:40:50|61.5|60.8|61.47|60.77|61.51|60.81|61.46|60.76|14
1654785660000|2022-06-09 14:41:00|61.48|60.78|61.49|60.79|61.51|60.81|61.48|60.78|19
1654785670000|2022-06-09 14:41:10|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|6
1654785680000|2022-06-09 14:41:20|61.5|60.8|61.5|60.8|61.51|60.81|61.49|60.79|7
1654785690000|2022-06-09 14:41:30|61.49|60.79|61.5|60.8|61.5|60.8|61.49|60.79|10
1654785700000|2022-06-09 14:41:40|61.49|60.79|61.5|60.8|61.5|60.8|61.49|60.79|4
1654785710000|2022-06-09 14:41:50|61.49|60.79|61.48|60.78|61.5|60.8|61.48|60.78|5
1654785720000|2022-06-09 14:42:00|61.49|60.79|61.49|60.79|61.51|60.81|61.48|60.78|11
1654785730000|2022-06-09 14:42:10|61.48|60.78|61.48|60.78|61.48|60.78|61.48|60.78|1
1654785750000|2022-06-09 14:42:30|61.47|60.77|61.48|60.78|61.49|60.79|61.47|60.77|14
1654785760000|2022-06-09 14:42:40|61.49|60.79|61.48|60.78|61.49|60.79|61.48|60.78|2
1654785770000|2022-06-09 14:42:50|61.49|60.79|61.48|60.78|61.49|60.79|61.48|60.78|12
1654785780000|2022-06-09 14:43:00|61.49|60.79|61.49|60.79|61.49|60.79|61.48|60.78|3
1654785790000|2022-06-09 14:43:10|61.48|60.78|61.48|60.78|61.49|60.79|61.48|60.78|11
1654785800000|2022-06-09 14:43:20|61.47|60.77|61.48|60.78|61.48|60.78|61.46|60.76|17
1654785810000|2022-06-09 14:43:30|61.47|60.77|61.47|60.77|61.48|60.78|61.47|60.77|7
1654785820000|2022-06-09 14:43:40|61.49|60.79|61.48|60.78|61.49|60.79|61.46|60.76|13
1654785830000|2022-06-09 14:43:50|61.47|60.77|61.48|60.78|61.49|60.79|61.47|60.77|6
1654785840000|2022-06-09 14:44:00|61.47|60.77|61.49|60.79|61.49|60.79|61.47|60.77|5
1654785850000|2022-06-09 14:44:10|61.5|60.8|61.49|60.79|61.51|60.81|61.49|60.79|11
1654785860000|2022-06-09 14:44:20|61.5|60.8|61.5|60.8|61.51|60.81|61.49|60.79|9
1654785870000|2022-06-09 14:44:30|61.51|60.81|61.52|60.82|61.52|60.82|61.51|60.81|10
1654785880000|2022-06-09 14:44:40|61.51|60.81|61.52|60.82|61.52|60.82|61.5|60.8|9
1654785890000|2022-06-09 14:44:50|61.51|60.81|61.51|60.81|61.52|60.82|61.49|60.79|18
1654785900000|2022-06-09 14:45:00|61.52|60.82|61.52|60.82|61.52|60.82|61.5|60.8|7
1654785910000|2022-06-09 14:45:10|61.51|60.81|61.51|60.81|61.52|60.82|61.51|60.81|3
1654785930000|2022-06-09 14:45:30|61.5|60.8|61.51|60.81|61.52|60.82|61.49|60.79|14
1654785940000|2022-06-09 14:45:40|61.52|60.82|61.52|60.82|61.52|60.82|61.51|60.81|5
1654785950000|2022-06-09 14:45:50|61.51|60.81|61.52|60.82|61.52|60.82|61.51|60.81|8
1654785960000|2022-06-09 14:46:00|61.51|60.81|61.48|60.78|61.51|60.81|61.48|60.78|8
1654785970000|2022-06-09 14:46:10|61.49|60.79|61.49|60.79|61.5|60.8|61.48|60.78|7
1654785980000|2022-06-09 14:46:20|61.48|60.78|61.47|60.77|61.49|60.79|61.46|60.76|10
1654785990000|2022-06-09 14:46:30|61.45|60.75|61.46|60.76|61.46|60.76|61.45|60.75|2
1654786000000|2022-06-09 14:46:40|61.47|60.77|61.47|60.77|61.47|60.77|61.44|60.74|11
1654786010000|2022-06-09 14:46:50|61.46|60.76|61.45|60.75|61.46|60.76|61.45|60.75|4
1654786020000|2022-06-09 14:47:00|61.46|60.76|61.47|60.77|61.47|60.77|61.45|60.75|8
1654786030000|2022-06-09 14:47:10|61.48|60.78|61.48|60.78|61.49|60.79|61.48|60.78|5
1654786050000|2022-06-09 14:47:30|61.47|60.77|61.47|60.77|61.47|60.77|61.47|60.77|1
1654786060000|2022-06-09 14:47:40|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|11
1654786070000|2022-06-09 14:47:50|61.47|60.77|61.48|60.78|61.48|60.78|61.47|60.77|6
1654786080000|2022-06-09 14:48:00|61.47|60.77|61.47|60.77|61.47|60.77|61.47|60.77|1
1654786090000|2022-06-09 14:48:10|61.48|60.78|61.47|60.77|61.48|60.78|61.47|60.77|2
1654786100000|2022-06-09 14:48:20|61.48|60.78|61.47|60.77|61.48|60.78|61.47|60.77|4
1654786110000|2022-06-09 14:48:30|61.48|60.78|61.47|60.77|61.48|60.78|61.47|60.77|4
1654786120000|2022-06-09 14:48:40|61.48|60.78|61.47|60.77|61.48|60.78|61.47|60.77|12
1654786130000|2022-06-09 14:48:50|61.46|60.76|61.45|60.75|61.47|60.77|61.44|60.74|12
1654786140000|2022-06-09 14:49:00|61.47|60.77|61.45|60.75|61.47|60.77|61.45|60.75|6
1654786150000|2022-06-09 14:49:10|61.47|60.77|61.49|60.79|61.49|60.79|61.46|60.76|13
1654786160000|2022-06-09 14:49:20|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|6
1654786170000|2022-06-09 14:49:30|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|2
1654786180000|2022-06-09 14:49:40|61.5|60.8|61.51|60.81|61.52|60.82|61.5|60.8|4
1654786190000|2022-06-09 14:49:50|61.52|60.82|61.5|60.8|61.52|60.82|61.5|60.8|9
1654786200000|2022-06-09 14:50:00|61.51|60.81|61.49|60.79|61.51|60.81|61.48|60.78|5
1654786210000|2022-06-09 14:50:10|61.48|60.78|61.47|60.77|61.48|60.78|61.45|60.75|6
1654786220000|2022-06-09 14:50:20|61.45|60.75|61.48|60.78|61.48|60.78|61.45|60.75|9
1654786230000|2022-06-09 14:50:30|61.47|60.77|61.42|60.72|61.48|60.78|61.4|60.7|12
1654786240000|2022-06-09 14:50:40|61.4|60.7|61.42|60.72|61.43|60.73|61.4|60.7|5
1654786250000|2022-06-09 14:50:50|61.41|60.71|61.41|60.71|61.43|60.73|61.41|60.71|7
1654786260000|2022-06-09 14:51:00|61.42|60.72|61.41|60.71|61.42|60.72|61.38|60.68|17
1654786270000|2022-06-09 14:51:10|61.4|60.7|61.42|60.72|61.43|60.73|61.4|60.7|14
1654786280000|2022-06-09 14:51:20|61.41|60.71|61.4|60.7|61.43|60.73|61.4|60.7|5
1654786290000|2022-06-09 14:51:30|61.41|60.71|61.43|60.73|61.43|60.73|61.41|60.71|9
1654786300000|2022-06-09 14:51:40|61.42|60.72|61.42|60.72|61.43|60.73|61.41|60.71|11
1654786310000|2022-06-09 14:51:50|61.41|60.71|61.37|60.67|61.42|60.72|61.36|60.66|11
1654786320000|2022-06-09 14:52:00|61.38|60.68|61.37|60.67|61.38|60.68|61.37|60.67|6
1654786330000|2022-06-09 14:52:10|61.36|60.66|61.35|60.65|61.37|60.67|61.35|60.65|6
1654786340000|2022-06-09 14:52:20|61.34|60.64|61.35|60.65|61.36|60.66|61.34|60.64|6
1654786350000|2022-06-09 14:52:30|61.34|60.64|61.32|60.62|61.35|60.65|61.32|60.62|11
1654786360000|2022-06-09 14:52:40|61.31|60.61|61.32|60.62|61.33|60.63|61.3|60.6|17
1654786370000|2022-06-09 14:52:50|61.31|60.61|61.32|60.62|61.32|60.62|61.29|60.59|12
1654786380000|2022-06-09 14:53:00|61.31|60.61|61.32|60.62|61.33|60.63|61.31|60.61|8
1654786390000|2022-06-09 14:53:10|61.33|60.63|61.36|60.66|61.36|60.66|61.32|60.62|9
1654786400000|2022-06-09 14:53:20|61.35|60.65|61.35|60.65|61.36|60.66|61.34|60.64|9
1654786410000|2022-06-09 14:53:30|61.36|60.66|61.36|60.66|61.36|60.66|61.35|60.65|3
1654786420000|2022-06-09 14:53:40|61.37|60.67|61.37|60.67|61.37|60.67|61.36|60.66|5
1654786430000|2022-06-09 14:53:50|61.38|60.68|61.38|60.68|61.39|60.69|61.37|60.67|5
1654786440000|2022-06-09 14:54:00|61.37|60.67|61.38|60.68|61.39|60.69|61.36|60.66|8
1654786450000|2022-06-09 14:54:10|61.37|60.67|61.39|60.69|61.39|60.69|61.37|60.67|7
1654786460000|2022-06-09 14:54:20|61.4|60.7|61.37|60.67|61.41|60.71|61.37|60.67|10
1654786470000|2022-06-09 14:54:30|61.38|60.68|61.4|60.7|61.4|60.7|61.38|60.68|5
1654786480000|2022-06-09 14:54:40|61.39|60.69|61.39|60.69|61.4|60.7|61.39|60.69|3
1654786490000|2022-06-09 14:54:50|61.38|60.68|61.39|60.69|61.39|60.69|61.38|60.68|2
1654786500000|2022-06-09 14:55:00|61.38|60.68|61.35|60.65|61.39|60.69|61.35|60.65|16
1654786510000|2022-06-09 14:55:10|61.34|60.64|61.35|60.65|61.36|60.66|61.34|60.64|11
1654786520000|2022-06-09 14:55:20|61.34|60.64|61.34|60.64|61.35|60.65|61.34|60.64|3
1654786530000|2022-06-09 14:55:30|61.35|60.65|61.36|60.66|61.36|60.66|61.35|60.65|2
1654786540000|2022-06-09 14:55:40|61.37|60.67|61.37|60.67|61.38|60.68|61.37|60.67|3
1654786550000|2022-06-09 14:55:50|61.38|60.68|61.38|60.68|61.39|60.69|61.38|60.68|3
1654786560000|2022-06-09 14:56:00|61.39|60.69|61.44|60.74|61.44|60.74|61.39|60.69|7
1654786570000|2022-06-09 14:56:10|61.43|60.73|61.45|60.75|61.45|60.75|61.43|60.73|9
1654786580000|2022-06-09 14:56:20|61.46|60.76|61.45|60.75|61.46|60.76|61.44|60.74|5
1654786590000|2022-06-09 14:56:30|61.44|60.74|61.44|60.74|61.47|60.77|61.43|60.73|20
1654786600000|2022-06-09 14:56:40|61.45|60.75|61.45|60.75|61.48|60.78|61.45|60.75|6
1654786610000|2022-06-09 14:56:50|61.44|60.74|61.44|60.74|61.47|60.77|61.44|60.74|6
1654786620000|2022-06-09 14:57:00|61.45|60.75|61.44|60.74|61.45|60.75|61.44|60.74|6
1654786630000|2022-06-09 14:57:10|61.45|60.75|61.46|60.76|61.48|60.78|61.45|60.75|8
1654786640000|2022-06-09 14:57:20|61.47|60.77|61.48|60.78|61.48|60.78|61.46|60.76|8
1654786650000|2022-06-09 14:57:30|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|5
1654786660000|2022-06-09 14:57:40|61.46|60.76|61.48|60.78|61.48|60.78|61.46|60.76|5
1654786670000|2022-06-09 14:57:50|61.47|60.77|61.47|60.77|61.48|60.78|61.47|60.77|5
1654786680000|2022-06-09 14:58:00|61.48|60.78|61.48|60.78|61.48|60.78|61.46|60.76|7
1654786690000|2022-06-09 14:58:10|61.49|60.79|61.49|60.79|61.49|60.79|61.49|60.79|1
1654786700000|2022-06-09 14:58:20|61.48|60.78|61.49|60.79|61.5|60.8|61.48|60.78|4
1654786710000|2022-06-09 14:58:30|61.48|60.78|61.48|60.78|61.49|60.79|61.48|60.78|5
1654786720000|2022-06-09 14:58:40|61.49|60.79|61.48|60.78|61.49|60.79|61.48|60.78|2
1654786730000|2022-06-09 14:58:50|61.47|60.77|61.46|60.76|61.47|60.77|61.44|60.74|7
1654786740000|2022-06-09 14:59:00|61.47|60.77|61.46|60.76|61.47|60.77|61.46|60.76|8
1654786750000|2022-06-09 14:59:10|61.45|60.75|61.46|60.76|61.48|60.78|61.45|60.75|12
1654786760000|2022-06-09 14:59:20|61.47|60.77|61.47|60.77|61.47|60.77|61.47|60.77|1
1654786770000|2022-06-09 14:59:30|61.46|60.76|61.46|60.76|61.47|60.77|61.46|60.76|3
1654786780000|2022-06-09 14:59:40|61.45|60.75|61.45|60.75|61.45|60.75|61.45|60.75|1
1654786790000|2022-06-09 14:59:50|61.46|60.76|61.45|60.75|61.47|60.77|61.45|60.75|15
1654786800000|2022-06-09 15:00:00|61.46|60.76|61.46|60.76|61.47|60.77|61.45|60.75|13
1654786810000|2022-06-09 15:00:10|61.47|60.77|61.46|60.76|61.47|60.77|61.45|60.75|6
1654786820000|2022-06-09 15:00:20|61.45|60.75|61.42|60.72|61.46|60.76|61.41|60.71|11
1654786830000|2022-06-09 15:00:30|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|8
1654786840000|2022-06-09 15:00:40|61.41|60.71|61.44|60.74|61.44|60.74|61.41|60.71|5
1654786850000|2022-06-09 15:00:50|61.43|60.73|61.4|60.7|61.43|60.73|61.39|60.69|8
1654786860000|2022-06-09 15:01:00|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|8
1654786870000|2022-06-09 15:01:10|61.39|60.69|61.39|60.69|61.4|60.7|61.39|60.69|3
1654786890000|2022-06-09 15:01:30|61.38|60.68|61.37|60.67|61.38|60.68|61.36|60.66|8
1654786900000|2022-06-09 15:01:40|61.38|60.68|61.37|60.67|61.38|60.68|61.37|60.67|8
1654786910000|2022-06-09 15:01:50|61.35|60.65|61.36|60.66|61.37|60.67|61.35|60.65|5
1654786920000|2022-06-09 15:02:00|61.35|60.65|61.37|60.67|61.38|60.68|61.35|60.65|7
1654786930000|2022-06-09 15:02:10|61.36|60.66|61.37|60.67|61.38|60.68|61.36|60.66|6
1654786940000|2022-06-09 15:02:20|61.36|60.66|61.32|60.62|61.36|60.66|61.31|60.61|7
1654786950000|2022-06-09 15:02:30|61.31|60.61|61.35|60.65|61.35|60.65|61.31|60.61|15
1654786960000|2022-06-09 15:02:40|61.36|60.66|61.35|60.65|61.36|60.66|61.35|60.65|10
1654786970000|2022-06-09 15:02:50|61.36|60.66|61.38|60.68|61.39|60.69|61.35|60.65|11
1654786980000|2022-06-09 15:03:00|61.39|60.69|61.37|60.67|61.39|60.69|61.37|60.67|3
1654787000000|2022-06-09 15:03:20|61.38|60.68|61.36|60.66|61.38|60.68|61.36|60.66|7
1654787010000|2022-06-09 15:03:30|61.38|60.68|61.35|60.65|61.38|60.68|61.35|60.65|7
1654787020000|2022-06-09 15:03:40|61.36|60.66|61.35|60.65|61.36|60.66|61.35|60.65|6
1654787030000|2022-06-09 15:03:50|61.36|60.66|61.35|60.65|61.36|60.66|61.34|60.64|6
1654787040000|2022-06-09 15:04:00|61.34|60.64|61.35|60.65|61.35|60.65|61.34|60.64|2
1654787050000|2022-06-09 15:04:10|61.34|60.64|61.35|60.65|61.36|60.66|61.33|60.63|10
1654787060000|2022-06-09 15:04:20|61.36|60.66|61.28|60.58|61.36|60.66|61.28|60.58|17
1654787070000|2022-06-09 15:04:30|61.29|60.59|61.3|60.6|61.3|60.6|61.28|60.58|10
1654787080000|2022-06-09 15:04:40|61.31|60.61|61.3|60.6|61.31|60.61|61.28|60.58|8
1654787090000|2022-06-09 15:04:50|61.29|60.59|61.31|60.61|61.32|60.62|61.29|60.59|10
1654787100000|2022-06-09 15:05:00|61.32|60.62|61.31|60.61|61.32|60.62|61.31|60.61|4
1654787110000|2022-06-09 15:05:10|61.32|60.62|61.28|60.58|61.32|60.62|61.28|60.58|9
1654787130000|2022-06-09 15:05:30|61.27|60.57|61.25|60.55|61.27|60.57|61.23|60.53|11
1654787140000|2022-06-09 15:05:40|61.24|60.54|61.27|60.57|61.28|60.58|61.24|60.54|8
1654787150000|2022-06-09 15:05:50|61.28|60.58|61.28|60.58|61.3|60.6|61.27|60.57|19
1654787160000|2022-06-09 15:06:00|61.27|60.57|61.3|60.6|61.3|60.6|61.27|60.57|4
1654787170000|2022-06-09 15:06:10|61.31|60.61|61.28|60.58|61.31|60.61|61.28|60.58|6
1654787180000|2022-06-09 15:06:20|61.29|60.59|61.28|60.58|61.29|60.59|61.28|60.58|4
1654787190000|2022-06-09 15:06:30|61.29|60.59|61.28|60.58|61.29|60.59|61.28|60.58|6
1654787200000|2022-06-09 15:06:40|61.29|60.59|61.29|60.59|61.29|60.59|61.28|60.58|13
1654787210000|2022-06-09 15:06:50|61.28|60.58|61.29|60.59|61.29|60.59|61.28|60.58|2
1654787220000|2022-06-09 15:07:00|61.3|60.6|61.29|60.59|61.3|60.6|61.28|60.58|4
1654787230000|2022-06-09 15:07:10|61.3|60.6|61.29|60.59|61.32|60.62|61.29|60.59|12
1654787240000|2022-06-09 15:07:20|61.3|60.6|61.29|60.59|61.3|60.6|61.29|60.59|2
1654787260000|2022-06-09 15:07:40|61.3|60.6|61.29|60.59|61.3|60.6|61.29|60.59|2
1654787270000|2022-06-09 15:07:50|61.28|60.58|61.28|60.58|61.29|60.59|61.27|60.57|5
1654787280000|2022-06-09 15:08:00|61.27|60.57|61.28|60.58|61.28|60.58|61.27|60.57|4
1654787290000|2022-06-09 15:08:10|61.27|60.57|61.28|60.58|61.28|60.58|61.26|60.56|9
1654787300000|2022-06-09 15:08:20|61.27|60.57|61.27|60.57|61.29|60.59|61.26|60.56|13
1654787310000|2022-06-09 15:08:30|61.26|60.56|61.26|60.56|61.27|60.57|61.25|60.55|5
1654787320000|2022-06-09 15:08:40|61.27|60.57|61.27|60.57|61.28|60.58|61.26|60.56|13
1654787330000|2022-06-09 15:08:50|61.28|60.58|61.27|60.57|61.28|60.58|61.26|60.56|4
1654787340000|2022-06-09 15:09:00|61.28|60.58|61.28|60.58|61.28|60.58|61.26|60.56|9
1654787350000|2022-06-09 15:09:10|61.27|60.57|61.28|60.58|61.29|60.59|61.27|60.57|14
1654787360000|2022-06-09 15:09:20|61.29|60.59|61.3|60.6|61.31|60.61|61.29|60.59|11
1654787370000|2022-06-09 15:09:30|61.31|60.61|61.31|60.61|61.31|60.61|61.29|60.59|10
1654787380000|2022-06-09 15:09:40|61.3|60.6|61.37|60.67|61.37|60.67|61.3|60.6|15
1654787390000|2022-06-09 15:09:50|61.36|60.66|61.37|60.67|61.37|60.67|61.36|60.66|2
1654787400000|2022-06-09 15:10:00|61.38|60.68|61.37|60.67|61.38|60.68|61.36|60.66|8
1654787410000|2022-06-09 15:10:10|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|4
1654787420000|2022-06-09 15:10:20|61.41|60.71|61.45|60.75|61.45|60.75|61.4|60.7|7
1654787430000|2022-06-09 15:10:30|61.46|60.76|61.48|60.78|61.48|60.78|61.44|60.74|10
1654787440000|2022-06-09 15:10:40|61.47|60.77|61.47|60.77|61.48|60.78|61.47|60.77|13
1654787450000|2022-06-09 15:10:50|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|5
1654787460000|2022-06-09 15:11:00|61.47|60.77|61.47|60.77|61.48|60.78|61.45|60.75|13
1654787470000|2022-06-09 15:11:10|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|3
1654787480000|2022-06-09 15:11:20|61.49|60.79|61.5|60.8|61.5|60.8|61.48|60.78|6
1654787490000|2022-06-09 15:11:30|61.49|60.79|61.48|60.78|61.51|60.81|61.47|60.77|18
1654787500000|2022-06-09 15:11:40|61.49|60.79|61.49|60.79|61.49|60.79|61.47|60.77|8
1654787510000|2022-06-09 15:11:50|61.48|60.78|61.48|60.78|61.48|60.78|61.46|60.76|4
1654787520000|2022-06-09 15:12:00|61.47|60.77|61.46|60.76|61.47|60.77|61.46|60.76|8
1654787530000|2022-06-09 15:12:10|61.47|60.77|61.47|60.77|61.47|60.77|61.46|60.76|5
1654787540000|2022-06-09 15:12:20|61.46|60.76|61.45|60.75|61.46|60.76|61.44|60.74|4
1654787550000|2022-06-09 15:12:30|61.46|60.76|61.46|60.76|61.46|60.76|61.45|60.75|3
1654787560000|2022-06-09 15:12:40|61.45|60.75|61.44|60.74|61.45|60.75|61.43|60.73|4
1654787570000|2022-06-09 15:12:50|61.45|60.75|61.39|60.69|61.45|60.75|61.39|60.69|8
1654787580000|2022-06-09 15:13:00|61.41|60.71|61.39|60.69|61.41|60.71|61.38|60.68|11
1654787590000|2022-06-09 15:13:10|61.41|60.71|61.37|60.67|61.41|60.71|61.35|60.65|16
1654787600000|2022-06-09 15:13:20|61.36|60.66|61.37|60.67|61.37|60.67|61.36|60.66|10
1654787610000|2022-06-09 15:13:30|61.36|60.66|61.37|60.67|61.37|60.67|61.35|60.65|12
1654787620000|2022-06-09 15:13:40|61.36|60.66|61.37|60.67|61.38|60.68|61.36|60.66|6
1654787630000|2022-06-09 15:13:50|61.38|60.68|61.38|60.68|61.39|60.69|61.37|60.67|7
1654787640000|2022-06-09 15:14:00|61.39|60.69|61.4|60.7|61.41|60.71|61.37|60.67|18
1654787650000|2022-06-09 15:14:10|61.39|60.69|61.41|60.71|61.41|60.71|61.39|60.69|7
1654787660000|2022-06-09 15:14:20|61.4|60.7|61.38|60.68|61.41|60.71|61.38|60.68|7
1654787670000|2022-06-09 15:14:30|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|4
1654787680000|2022-06-09 15:14:40|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|4
1654787690000|2022-06-09 15:14:50|61.41|60.71|61.41|60.71|61.41|60.71|61.4|60.7|3
1654787700000|2022-06-09 15:15:00|61.42|60.72|61.4|60.7|61.42|60.72|61.4|60.7|9
1654787710000|2022-06-09 15:15:10|61.41|60.71|61.41|60.71|61.41|60.71|61.4|60.7|5
1654787720000|2022-06-09 15:15:20|61.4|60.7|61.4|60.7|61.4|60.7|61.39|60.69|3
1654787740000|2022-06-09 15:15:40|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|2
1654787750000|2022-06-09 15:15:50|61.39|60.69|61.4|60.7|61.41|60.71|61.39|60.69|12
1654787760000|2022-06-09 15:16:00|61.39|60.69|61.41|60.71|61.41|60.71|61.39|60.69|5
1654787770000|2022-06-09 15:16:10|61.4|60.7|61.4|60.7|61.4|60.7|61.4|60.7|1
1654787780000|2022-06-09 15:16:20|61.41|60.71|61.4|60.7|61.41|60.71|61.38|60.68|12
1654787790000|2022-06-09 15:16:30|61.41|60.71|61.41|60.71|61.41|60.71|61.4|60.7|7
1654787800000|2022-06-09 15:16:40|61.4|60.7|61.42|60.72|61.42|60.72|61.4|60.7|11
1654787810000|2022-06-09 15:16:50|61.41|60.71|61.46|60.76|61.46|60.76|61.41|60.71|11
1654787820000|2022-06-09 15:17:00|61.45|60.75|61.45|60.75|61.46|60.76|61.45|60.75|7
1654787830000|2022-06-09 15:17:10|61.46|60.76|61.45|60.75|61.46|60.76|61.45|60.75|6
1654787840000|2022-06-09 15:17:20|61.46|60.76|61.44|60.74|61.46|60.76|61.44|60.74|11
1654787850000|2022-06-09 15:17:30|61.45|60.75|61.44|60.74|61.45|60.75|61.44|60.74|6
1654787860000|2022-06-09 15:17:40|61.45|60.75|61.45|60.75|61.46|60.76|61.44|60.74|7
1654787870000|2022-06-09 15:17:50|61.46|60.76|61.45|60.75|61.46|60.76|61.45|60.75|8
1654787880000|2022-06-09 15:18:00|61.44|60.74|61.44|60.74|61.44|60.74|61.43|60.73|3
1654787890000|2022-06-09 15:18:10|61.45|60.75|61.43|60.73|61.45|60.75|61.43|60.73|7
1654787900000|2022-06-09 15:18:20|61.44|60.74|61.44|60.74|61.46|60.76|61.44|60.74|13
1654787910000|2022-06-09 15:18:30|61.45|60.75|61.45|60.75|61.45|60.75|61.44|60.74|9
1654787920000|2022-06-09 15:18:40|61.44|60.74|61.4|60.7|61.45|60.75|61.39|60.69|10
1654787930000|2022-06-09 15:18:50|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|12
1654787940000|2022-06-09 15:19:00|61.39|60.69|61.4|60.7|61.4|60.7|61.38|60.68|8
1654787950000|2022-06-09 15:19:10|61.39|60.69|61.39|60.69|61.4|60.7|61.38|60.68|7
1654787960000|2022-06-09 15:19:20|61.38|60.68|61.39|60.69|61.39|60.69|61.38|60.68|10
1654787970000|2022-06-09 15:19:30|61.4|60.7|61.4|60.7|61.41|60.71|61.39|60.69|9
1654787980000|2022-06-09 15:19:40|61.41|60.71|61.4|60.7|61.41|60.71|61.4|60.7|6
1654787990000|2022-06-09 15:19:50|61.41|60.71|61.41|60.71|61.42|60.72|61.41|60.71|3
1654788000000|2022-06-09 15:20:00|61.4|60.7|61.4|60.7|61.4|60.7|61.4|60.7|1
1654788010000|2022-06-09 15:20:10|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|2
1654788020000|2022-06-09 15:20:20|61.41|60.71|61.41|60.71|61.41|60.71|61.39|60.69|9
1654788030000|2022-06-09 15:20:30|61.4|60.7|61.39|60.69|61.41|60.71|61.39|60.69|11
1654788040000|2022-06-09 15:20:40|61.4|60.7|61.4|60.7|61.41|60.71|61.39|60.69|11
1654788060000|2022-06-09 15:21:00|61.41|60.71|61.41|60.71|61.41|60.71|61.41|60.71|1
1654788070000|2022-06-09 15:21:10|61.43|60.73|61.44|60.74|61.46|60.76|61.43|60.73|13
1654788080000|2022-06-09 15:21:20|61.45|60.75|61.44|60.74|61.45|60.75|61.43|60.73|10
1654788090000|2022-06-09 15:21:30|61.43|60.73|61.4|60.7|61.43|60.73|61.4|60.7|3
1654788100000|2022-06-09 15:21:40|61.39|60.69|61.4|60.7|61.41|60.71|61.39|60.69|8
1654788110000|2022-06-09 15:21:50|61.39|60.69|61.4|60.7|61.41|60.71|61.39|60.69|4
1654788120000|2022-06-09 15:22:00|61.41|60.71|61.41|60.71|61.41|60.71|61.4|60.7|5
1654788130000|2022-06-09 15:22:10|61.4|60.7|61.41|60.71|61.42|60.72|61.4|60.7|9
1654788140000|2022-06-09 15:22:20|61.42|60.72|61.41|60.71|61.42|60.72|61.41|60.71|14
1654788150000|2022-06-09 15:22:30|61.42|60.72|61.41|60.71|61.42|60.72|61.41|60.71|14
1654788160000|2022-06-09 15:22:40|61.42|60.72|61.45|60.75|61.47|60.77|61.41|60.71|12
1654788170000|2022-06-09 15:22:50|61.46|60.76|61.44|60.74|61.46|60.76|61.43|60.73|8
1654788180000|2022-06-09 15:23:00|61.46|60.76|61.46|60.76|61.47|60.77|61.44|60.74|14
1654788190000|2022-06-09 15:23:10|61.45|60.75|61.45|60.75|61.46|60.76|61.44|60.74|7
1654788200000|2022-06-09 15:23:20|61.44|60.74|61.44|60.74|61.45|60.75|61.43|60.73|9
1654788210000|2022-06-09 15:23:30|61.45|60.75|61.4|60.7|61.45|60.75|61.4|60.7|8
1654788220000|2022-06-09 15:23:40|61.39|60.69|61.4|60.7|61.41|60.71|61.39|60.69|10
1654788230000|2022-06-09 15:23:50|61.41|60.71|61.4|60.7|61.41|60.71|61.4|60.7|4
1654788250000|2022-06-09 15:24:10|61.43|60.73|61.45|60.75|61.45|60.75|61.43|60.73|15
1654788260000|2022-06-09 15:24:20|61.44|60.74|61.44|60.74|61.46|60.76|61.43|60.73|24
1654788270000|2022-06-09 15:24:30|61.45|60.75|61.44|60.74|61.48|60.78|61.44|60.74|10
1654788280000|2022-06-09 15:24:40|61.43|60.73|61.45|60.75|61.45|60.75|61.43|60.73|5
1654788290000|2022-06-09 15:24:50|61.44|60.74|61.44|60.74|61.45|60.75|61.44|60.74|3
1654788300000|2022-06-09 15:25:00|61.45|60.75|61.48|60.78|61.48|60.78|61.44|60.74|6
1654788310000|2022-06-09 15:25:10|61.49|60.79|61.46|60.76|61.49|60.79|61.46|60.76|18
1654788320000|2022-06-09 15:25:20|61.47|60.77|61.45|60.75|61.48|60.78|61.45|60.75|9
1654788330000|2022-06-09 15:25:30|61.46|60.76|61.47|60.77|61.48|60.78|61.45|60.75|14
1654788340000|2022-06-09 15:25:40|61.48|60.78|61.48|60.78|61.48|60.78|61.46|60.76|7
1654788350000|2022-06-09 15:25:50|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|12
1654788360000|2022-06-09 15:26:00|61.48|60.78|61.48|60.78|61.48|60.78|61.46|60.76|11
1654788370000|2022-06-09 15:26:10|61.47|60.77|61.48|60.78|61.48|60.78|61.46|60.76|16
1654788380000|2022-06-09 15:26:20|61.49|60.79|61.5|60.8|61.5|60.8|61.47|60.77|14
1654788390000|2022-06-09 15:26:30|61.49|60.79|61.47|60.77|61.49|60.79|61.46|60.76|9
1654788400000|2022-06-09 15:26:40|61.48|60.78|61.45|60.75|61.48|60.78|61.44|60.74|12
1654788410000|2022-06-09 15:26:50|61.44|60.74|61.45|60.75|61.45|60.75|61.44|60.74|2
1654788420000|2022-06-09 15:27:00|61.44|60.74|61.45|60.75|61.45|60.75|61.44|60.74|8
1654788430000|2022-06-09 15:27:10|61.44|60.74|61.44|60.74|61.46|60.76|61.44|60.74|10
1654788440000|2022-06-09 15:27:20|61.41|60.71|61.42|60.72|61.43|60.73|61.39|60.69|8
1654788450000|2022-06-09 15:27:30|61.43|60.73|61.43|60.73|61.47|60.77|61.43|60.73|19
1654788460000|2022-06-09 15:27:40|61.44|60.74|61.43|60.73|61.46|60.76|61.42|60.72|12
1654788470000|2022-06-09 15:27:50|61.44|60.74|61.43|60.73|61.44|60.74|61.43|60.73|4
1654788480000|2022-06-09 15:28:00|61.44|60.74|61.43|60.73|61.44|60.74|61.43|60.73|8
1654788490000|2022-06-09 15:28:10|61.44|60.74|61.44|60.74|61.44|60.74|61.42|60.72|7
1654788500000|2022-06-09 15:28:20|61.43|60.73|61.43|60.73|61.45|60.75|61.43|60.73|10
1654788510000|2022-06-09 15:28:30|61.42|60.72|61.43|60.73|61.44|60.74|61.42|60.72|7
1654788520000|2022-06-09 15:28:40|61.44|60.74|61.43|60.73|61.44|60.74|61.42|60.72|4
1654788530000|2022-06-09 15:28:50|61.44|60.74|61.4|60.7|61.44|60.74|61.4|60.7|6
1654788540000|2022-06-09 15:29:00|61.39|60.69|61.38|60.68|61.4|60.7|61.38|60.68|8
1654788550000|2022-06-09 15:29:10|61.37|60.67|61.37|60.67|61.37|60.67|61.36|60.66|9
1654788560000|2022-06-09 15:29:20|61.36|60.66|61.37|60.67|61.37|60.67|61.36|60.66|2
1654788570000|2022-06-09 15:29:30|61.38|60.68|61.38|60.68|61.38|60.68|61.37|60.67|13
1654788580000|2022-06-09 15:29:40|61.37|60.67|61.37|60.67|61.38|60.68|61.36|60.66|8
1654788590000|2022-06-09 15:29:50|61.36|60.66|61.37|60.67|61.37|60.67|61.36|60.66|4
1654788600000|2022-06-09 15:30:00|61.36|60.66|61.36|60.66|61.37|60.67|61.35|60.65|9
1654788610000|2022-06-09 15:30:10|61.37|60.67|61.36|60.66|61.37|60.67|61.33|60.63|11
1654788620000|2022-06-09 15:30:20|61.37|60.67|61.41|60.71|61.41|60.71|61.36|60.66|13
1654788630000|2022-06-09 15:30:30|61.4|60.7|61.44|60.74|61.45|60.75|61.4|60.7|12
1654788640000|2022-06-09 15:30:40|61.45|60.75|61.46|60.76|61.47|60.77|61.45|60.75|10
1654788650000|2022-06-09 15:30:50|61.45|60.75|61.41|60.71|61.45|60.75|61.4|60.7|7
1654788660000|2022-06-09 15:31:00|61.42|60.72|61.49|60.79|61.49|60.79|61.42|60.72|18
1654788670000|2022-06-09 15:31:10|61.47|60.77|61.49|60.79|61.5|60.8|61.47|60.77|14
1654788680000|2022-06-09 15:31:20|61.5|60.8|61.49|60.79|61.5|60.8|61.49|60.79|2
1654788690000|2022-06-09 15:31:30|61.5|60.8|61.5|60.8|61.5|60.8|61.47|60.77|9
1654788700000|2022-06-09 15:31:40|61.51|60.81|61.51|60.81|61.51|60.81|61.5|60.8|11
1654788710000|2022-06-09 15:31:50|61.5|60.8|61.51|60.81|61.51|60.81|61.5|60.8|10
1654788720000|2022-06-09 15:32:00|61.52|60.82|61.49|60.79|61.52|60.82|61.49|60.79|11
1654788730000|2022-06-09 15:32:10|61.5|60.8|61.5|60.8|61.5|60.8|61.49|60.79|11
1654788740000|2022-06-09 15:32:20|61.49|60.79|61.49|60.79|61.49|60.79|61.48|60.78|13
1654788750000|2022-06-09 15:32:30|61.5|60.8|61.5|60.8|61.51|60.81|61.49|60.79|9
1654788760000|2022-06-09 15:32:40|61.51|60.81|61.52|60.82|61.52|60.82|61.49|60.79|14
1654788770000|2022-06-09 15:32:50|61.51|60.81|61.55|60.85|61.55|60.85|61.51|60.81|8
1654788780000|2022-06-09 15:33:00|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|7
1654788790000|2022-06-09 15:33:10|61.55|60.85|61.53|60.83|61.56|60.86|61.53|60.83|15
1654788800000|2022-06-09 15:33:20|61.54|60.84|61.51|60.81|61.54|60.84|61.5|60.8|10
1654788810000|2022-06-09 15:33:30|61.52|60.82|61.51|60.81|61.52|60.82|61.5|60.8|4
1654788820000|2022-06-09 15:33:40|61.5|60.8|61.5|60.8|61.51|60.81|61.49|60.79|15
1654788830000|2022-06-09 15:33:50|61.49|60.79|61.5|60.8|61.51|60.81|61.49|60.79|6
1654788840000|2022-06-09 15:34:00|61.49|60.79|61.5|60.8|61.5|60.8|61.49|60.79|2
1654788850000|2022-06-09 15:34:10|61.51|60.81|61.5|60.8|61.51|60.81|61.49|60.79|4
1654788860000|2022-06-09 15:34:20|61.51|60.81|61.5|60.8|61.52|60.82|61.5|60.8|14
1654788870000|2022-06-09 15:34:30|61.49|60.79|61.48|60.78|61.5|60.8|61.48|60.78|4
1654788880000|2022-06-09 15:34:40|61.47|60.77|61.47|60.77|61.47|60.77|61.46|60.76|3
1654788900000|2022-06-09 15:35:00|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|6
1654788910000|2022-06-09 15:35:10|61.48|60.78|61.48|60.78|61.49|60.79|61.48|60.78|5
1654788920000|2022-06-09 15:35:20|61.47|60.77|61.48|60.78|61.49|60.79|61.47|60.77|5
1654788930000|2022-06-09 15:35:30|61.47|60.77|61.48|60.78|61.48|60.78|61.47|60.77|4
1654788940000|2022-06-09 15:35:40|61.47|60.77|61.48|60.78|61.48|60.78|61.47|60.77|8
1654788950000|2022-06-09 15:35:50|61.49|60.79|61.49|60.79|61.5|60.8|61.49|60.79|7
1654788960000|2022-06-09 15:36:00|61.5|60.8|61.5|60.8|61.5|60.8|61.5|60.8|1
1654788970000|2022-06-09 15:36:10|61.51|60.81|61.48|60.78|61.51|60.81|61.47|60.77|8
1654788980000|2022-06-09 15:36:20|61.47|60.77|61.48|60.78|61.49|60.79|61.47|60.77|6
1654788990000|2022-06-09 15:36:30|61.47|60.77|61.48|60.78|61.48|60.78|61.46|60.76|15
1654789000000|2022-06-09 15:36:40|61.47|60.77|61.49|60.79|61.49|60.79|61.46|60.76|15
1654789010000|2022-06-09 15:36:50|61.48|60.78|61.5|60.8|61.5|60.8|61.48|60.78|9
1654789020000|2022-06-09 15:37:00|61.49|60.79|61.5|60.8|61.51|60.81|61.49|60.79|18
1654789030000|2022-06-09 15:37:10|61.49|60.79|61.51|60.81|61.52|60.82|61.49|60.79|9
1654789040000|2022-06-09 15:37:20|61.5|60.8|61.5|60.8|61.51|60.81|61.5|60.8|3
1654789050000|2022-06-09 15:37:30|61.51|60.81|61.54|60.84|61.55|60.85|61.5|60.8|10
1654789060000|2022-06-09 15:37:40|61.55|60.85|61.54|60.84|61.55|60.85|61.54|60.84|4
1654789070000|2022-06-09 15:37:50|61.53|60.83|61.57|60.87|61.57|60.87|61.53|60.83|9
1654789080000|2022-06-09 15:38:00|61.56|60.86|61.57|60.87|61.57|60.87|61.56|60.86|14
1654789090000|2022-06-09 15:38:10|61.55|60.85|61.57|60.87|61.57|60.87|61.55|60.85|15
1654789100000|2022-06-09 15:38:20|61.56|60.86|61.56|60.86|61.58|60.88|61.56|60.86|11
1654789110000|2022-06-09 15:38:30|61.55|60.85|61.56|60.86|61.56|60.86|61.55|60.85|2
1654789120000|2022-06-09 15:38:40|61.57|60.87|61.58|60.88|61.59|60.89|61.56|60.86|10
1654789130000|2022-06-09 15:38:50|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|10
1654789140000|2022-06-09 15:39:00|61.59|60.89|61.56|60.86|61.6|60.9|61.56|60.86|18
1654789150000|2022-06-09 15:39:10|61.57|60.87|61.55|60.85|61.57|60.87|61.54|60.84|11
1654789160000|2022-06-09 15:39:20|61.54|60.84|61.55|60.85|61.56|60.86|61.54|60.84|8
1654789170000|2022-06-09 15:39:30|61.54|60.84|61.56|60.86|61.56|60.86|61.54|60.84|11
1654789180000|2022-06-09 15:39:40|61.55|60.85|61.54|60.84|61.56|60.86|61.54|60.84|6
1654789190000|2022-06-09 15:39:50|61.55|60.85|61.55|60.85|61.56|60.86|61.54|60.84|5
1654789200000|2022-06-09 15:40:00|61.56|60.86|61.56|60.86|61.56|60.86|61.54|60.84|11
1654789210000|2022-06-09 15:40:10|61.57|60.87|61.56|60.86|61.57|60.87|61.55|60.85|14
1654789220000|2022-06-09 15:40:20|61.55|60.85|61.59|60.89|61.59|60.89|61.55|60.85|6
1654789230000|2022-06-09 15:40:30|61.58|60.88|61.57|60.87|61.61|60.91|61.56|60.86|12
1654789240000|2022-06-09 15:40:40|61.58|60.88|61.56|60.86|61.58|60.88|61.56|60.86|7
1654789250000|2022-06-09 15:40:50|61.57|60.87|61.57|60.87|61.6|60.9|61.56|60.86|12
1654789260000|2022-06-09 15:41:00|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|8
1654789270000|2022-06-09 15:41:10|61.58|60.88|61.59|60.89|61.59|60.89|61.57|60.87|4
1654789280000|2022-06-09 15:41:20|61.6|60.9|61.6|60.9|61.6|60.9|61.59|60.89|5
1654789290000|2022-06-09 15:41:30|61.59|60.89|61.58|60.88|61.6|60.9|61.57|60.87|8
1654789300000|2022-06-09 15:41:40|61.59|60.89|61.59|60.89|61.59|60.89|61.58|60.88|9
1654789310000|2022-06-09 15:41:50|61.58|60.88|61.57|60.87|61.59|60.89|61.57|60.87|10
1654789320000|2022-06-09 15:42:00|61.58|60.88|61.59|60.89|61.6|60.9|61.58|60.88|4
1654789330000|2022-06-09 15:42:10|61.6|60.9|61.59|60.89|61.6|60.9|61.59|60.89|2
1654789340000|2022-06-09 15:42:20|61.6|60.9|61.64|60.94|61.65|60.95|61.6|60.9|10
1654789350000|2022-06-09 15:42:30|61.62|60.92|61.66|60.96|61.66|60.96|61.62|60.92|11
1654789360000|2022-06-09 15:42:40|61.65|60.95|61.65|60.95|61.67|60.97|61.64|60.94|14
1654789370000|2022-06-09 15:42:50|61.66|60.96|61.66|60.96|61.66|60.96|61.66|60.96|1
1654789390000|2022-06-09 15:43:10|61.67|60.97|61.68|60.98|61.7|61|61.67|60.97|15
1654789400000|2022-06-09 15:43:20|61.69|60.99|61.68|60.98|61.7|61|61.67|60.97|11
1654789410000|2022-06-09 15:43:30|61.67|60.97|61.66|60.96|61.68|60.98|61.66|60.96|8
1654789420000|2022-06-09 15:43:40|61.65|60.95|61.67|60.97|61.68|60.98|61.65|60.95|7
1654789430000|2022-06-09 15:43:50|61.68|60.98|61.67|60.97|61.68|60.98|61.67|60.97|6
1654789440000|2022-06-09 15:44:00|61.66|60.96|61.66|60.96|61.67|60.97|61.65|60.95|11
1654789450000|2022-06-09 15:44:10|61.65|60.95|61.61|60.91|61.66|60.96|61.6|60.9|7
1654789460000|2022-06-09 15:44:20|61.62|60.92|61.59|60.89|61.63|60.93|61.59|60.89|20
1654789470000|2022-06-09 15:44:30|61.61|60.91|61.6|60.9|61.61|60.91|61.59|60.89|11
1654789480000|2022-06-09 15:44:40|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|10
1654789500000|2022-06-09 15:45:00|61.59|60.89|61.57|60.87|61.6|60.9|61.57|60.87|9
1654789510000|2022-06-09 15:45:10|61.58|60.88|61.55|60.85|61.58|60.88|61.55|60.85|6
1654789520000|2022-06-09 15:45:20|61.56|60.86|61.56|60.86|61.57|60.87|61.55|60.85|11
1654789530000|2022-06-09 15:45:30|61.55|60.85|61.59|60.89|61.59|60.89|61.55|60.85|8
1654789540000|2022-06-09 15:45:40|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|8
1654789550000|2022-06-09 15:45:50|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|4
1654789560000|2022-06-09 15:46:00|61.58|60.88|61.59|60.89|61.6|60.9|61.58|60.88|4
1654789570000|2022-06-09 15:46:10|61.6|60.9|61.58|60.88|61.6|60.9|61.56|60.86|12
1654789580000|2022-06-09 15:46:20|61.59|60.89|61.56|60.86|61.59|60.89|61.56|60.86|10
1654789590000|2022-06-09 15:46:30|61.57|60.87|61.57|60.87|61.58|60.88|61.56|60.86|13
1654789600000|2022-06-09 15:46:40|61.56|60.86|61.54|60.84|61.56|60.86|61.54|60.84|5
1654789610000|2022-06-09 15:46:50|61.55|60.85|61.54|60.84|61.55|60.85|61.54|60.84|2
1654789620000|2022-06-09 15:47:00|61.55|60.85|61.57|60.87|61.58|60.88|61.55|60.85|7
1654789630000|2022-06-09 15:47:10|61.56|60.86|61.57|60.87|61.57|60.87|61.56|60.86|10
1654789640000|2022-06-09 15:47:20|61.58|60.88|61.57|60.87|61.58|60.88|61.57|60.87|2
1654789650000|2022-06-09 15:47:30|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|2
1654789660000|2022-06-09 15:47:40|61.58|60.88|61.6|60.9|61.6|60.9|61.58|60.88|3
1654789670000|2022-06-09 15:47:50|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|16
1654789680000|2022-06-09 15:48:00|61.59|60.89|61.59|60.89|61.6|60.9|61.59|60.89|11
1654789690000|2022-06-09 15:48:10|61.58|60.88|61.57|60.87|61.59|60.89|61.57|60.87|6
1654789700000|2022-06-09 15:48:20|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|3
1654789710000|2022-06-09 15:48:30|61.55|60.85|61.58|60.88|61.58|60.88|61.55|60.85|8
1654789720000|2022-06-09 15:48:40|61.59|60.89|61.58|60.88|61.6|60.9|61.57|60.87|11
1654789730000|2022-06-09 15:48:50|61.57|60.87|61.54|60.84|61.57|60.87|61.52|60.82|11
1654789740000|2022-06-09 15:49:00|61.55|60.85|61.52|60.82|61.55|60.85|61.51|60.81|13
1654789750000|2022-06-09 15:49:10|61.53|60.83|61.54|60.84|61.54|60.84|61.52|60.82|8
1654789760000|2022-06-09 15:49:20|61.52|60.82|61.53|60.83|61.54|60.84|61.52|60.82|4
1654789770000|2022-06-09 15:49:30|61.54|60.84|61.54|60.84|61.54|60.84|61.53|60.83|3
1654789780000|2022-06-09 15:49:40|61.53|60.83|61.54|60.84|61.54|60.84|61.53|60.83|2
1654789790000|2022-06-09 15:49:50|61.53|60.83|61.5|60.8|61.53|60.83|61.48|60.78|16
1654789800000|2022-06-09 15:50:00|61.49|60.79|61.46|60.76|61.49|60.79|61.46|60.76|10
1654789810000|2022-06-09 15:50:10|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|12
1654789820000|2022-06-09 15:50:20|61.46|60.76|61.46|60.76|61.47|60.77|61.46|60.76|3
1654789830000|2022-06-09 15:50:30|61.45|60.75|61.44|60.74|61.45|60.75|61.44|60.74|14
1654789840000|2022-06-09 15:50:40|61.45|60.75|61.46|60.76|61.46|60.76|61.45|60.75|4
1654789860000|2022-06-09 15:51:00|61.45|60.75|61.49|60.79|61.49|60.79|61.45|60.75|14
1654789870000|2022-06-09 15:51:10|61.48|60.78|61.5|60.8|61.5|60.8|61.48|60.78|10
1654789880000|2022-06-09 15:51:20|61.52|60.82|61.54|60.84|61.54|60.84|61.52|60.82|7
1654789890000|2022-06-09 15:51:30|61.53|60.83|61.53|60.83|61.54|60.84|61.5|60.8|7
1654789900000|2022-06-09 15:51:40|61.54|60.84|61.54|60.84|61.54|60.84|61.53|60.83|7
1654789910000|2022-06-09 15:51:50|61.53|60.83|61.53|60.83|61.54|60.84|61.53|60.83|5
1654789920000|2022-06-09 15:52:00|61.54|60.84|61.58|60.88|61.58|60.88|61.54|60.84|9
1654789930000|2022-06-09 15:52:10|61.57|60.87|61.59|60.89|61.59|60.89|61.57|60.87|7
1654789940000|2022-06-09 15:52:20|61.6|60.9|61.62|60.92|61.63|60.93|61.6|60.9|11
1654789950000|2022-06-09 15:52:30|61.63|60.93|61.62|60.92|61.63|60.93|61.62|60.92|2
1654789960000|2022-06-09 15:52:40|61.61|60.91|61.59|60.89|61.61|60.91|61.59|60.89|3
1654789970000|2022-06-09 15:52:50|61.6|60.9|61.62|60.92|61.62|60.92|61.59|60.89|16
1654789980000|2022-06-09 15:53:00|61.6|60.9|61.62|60.92|61.65|60.95|61.6|60.9|13
1654789990000|2022-06-09 15:53:10|61.61|60.91|61.62|60.92|61.66|60.96|61.61|60.91|9
1654790000000|2022-06-09 15:53:20|61.61|60.91|61.64|60.94|61.64|60.94|61.61|60.91|7
1654790010000|2022-06-09 15:53:30|61.65|60.95|61.65|60.95|61.66|60.96|61.64|60.94|14
1654790020000|2022-06-09 15:53:40|61.64|60.94|61.64|60.94|61.64|60.94|61.63|60.93|7
1654790030000|2022-06-09 15:53:50|61.65|60.95|61.65|60.95|61.66|60.96|61.63|60.93|10
1654790040000|2022-06-09 15:54:00|61.66|60.96|61.65|60.95|61.67|60.97|61.65|60.95|6
1654790050000|2022-06-09 15:54:10|61.64|60.94|61.63|60.93|61.66|60.96|61.63|60.93|9
1654790060000|2022-06-09 15:54:20|61.62|60.92|61.61|60.91|61.62|60.92|61.58|60.88|16
1654790070000|2022-06-09 15:54:30|61.62|60.92|61.61|60.91|61.62|60.92|61.6|60.9|7
1654790080000|2022-06-09 15:54:40|61.59|60.89|61.63|60.93|61.64|60.94|61.59|60.89|12
1654790090000|2022-06-09 15:54:50|61.67|60.97|61.65|60.95|61.68|60.98|61.64|60.94|9
1654790100000|2022-06-09 15:55:00|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|6
1654790110000|2022-06-09 15:55:10|61.66|60.96|61.65|60.95|61.67|60.97|61.64|60.94|11
1654790120000|2022-06-09 15:55:20|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|8
1654790130000|2022-06-09 15:55:30|61.64|60.94|61.63|60.93|61.65|60.95|61.62|60.92|12
1654790140000|2022-06-09 15:55:40|61.64|60.94|61.64|60.94|61.65|60.95|61.63|60.93|9
1654790150000|2022-06-09 15:55:50|61.65|60.95|61.65|60.95|61.66|60.96|61.65|60.95|13
1654790160000|2022-06-09 15:56:00|61.64|60.94|61.65|60.95|61.66|60.96|61.63|60.93|9
1654790170000|2022-06-09 15:56:10|61.64|60.94|61.65|60.95|61.67|60.97|61.64|60.94|13
1654790180000|2022-06-09 15:56:20|61.67|60.97|61.66|60.96|61.67|60.97|61.65|60.95|10
1654790190000|2022-06-09 15:56:30|61.65|60.95|61.65|60.95|61.67|60.97|61.65|60.95|7
1654790200000|2022-06-09 15:56:40|61.66|60.96|61.66|60.96|61.68|60.98|61.65|60.95|21
1654790210000|2022-06-09 15:56:50|61.67|60.97|61.65|60.95|61.67|60.97|61.64|60.94|15
1654790220000|2022-06-09 15:57:00|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|2
1654790230000|2022-06-09 15:57:10|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|6
1654790240000|2022-06-09 15:57:20|61.66|60.96|61.66|60.96|61.66|60.96|61.65|60.95|7
1654790250000|2022-06-09 15:57:30|61.65|60.95|61.66|60.96|61.67|60.97|61.65|60.95|10
1654790260000|2022-06-09 15:57:40|61.67|60.97|61.63|60.93|61.67|60.97|61.61|60.91|12
1654790270000|2022-06-09 15:57:50|61.62|60.92|61.62|60.92|61.62|60.92|61.61|60.91|11
1654790280000|2022-06-09 15:58:00|61.59|60.89|61.61|60.91|61.62|60.92|61.59|60.89|13
1654790290000|2022-06-09 15:58:10|61.62|60.92|61.62|60.92|61.62|60.92|61.61|60.91|3
1654790300000|2022-06-09 15:58:20|61.61|60.91|61.61|60.91|61.62|60.92|61.61|60.91|3
1654790310000|2022-06-09 15:58:30|61.62|60.92|61.58|60.88|61.62|60.92|61.57|60.87|14
1654790320000|2022-06-09 15:58:40|61.59|60.89|61.58|60.88|61.59|60.89|61.57|60.87|8
1654790330000|2022-06-09 15:58:50|61.57|60.87|61.58|60.88|61.59|60.89|61.57|60.87|4
1654790340000|2022-06-09 15:59:00|61.57|60.87|61.58|60.88|61.59|60.89|61.56|60.86|11
1654790350000|2022-06-09 15:59:10|61.59|60.89|61.65|60.95|61.65|60.95|61.58|60.88|14
1654790360000|2022-06-09 15:59:20|61.64|60.94|61.64|60.94|61.65|60.95|61.64|60.94|15
1654790370000|2022-06-09 15:59:30|61.65|60.95|61.64|60.94|61.65|60.95|61.64|60.94|10
1654790380000|2022-06-09 15:59:40|61.65|60.95|61.66|60.96|61.66|60.96|61.64|60.94|4
1654790390000|2022-06-09 15:59:50|61.65|60.95|61.64|60.94|61.66|60.96|61.64|60.94|10
1654790400000|2022-06-09 16:00:00|61.65|60.95|61.66|60.96|61.66|60.96|61.64|60.94|4
1654790410000|2022-06-09 16:00:10|61.65|60.95|61.66|60.96|61.66|60.96|61.64|60.94|6
1654790420000|2022-06-09 16:00:20|61.67|60.97|61.58|60.88|61.67|60.97|61.58|60.88|17
1654790430000|2022-06-09 16:00:30|61.59|60.89|61.5|60.8|61.59|60.89|61.49|60.79|12
1654790440000|2022-06-09 16:00:40|61.51|60.81|61.58|60.88|61.58|60.88|61.5|60.8|12
1654790450000|2022-06-09 16:00:50|61.57|60.87|61.57|60.87|61.58|60.88|61.56|60.86|11
1654790460000|2022-06-09 16:01:00|61.58|60.88|61.57|60.87|61.58|60.88|61.57|60.87|10
1654790470000|2022-06-09 16:01:10|61.58|60.88|61.57|60.87|61.59|60.89|61.56|60.86|11
1654790480000|2022-06-09 16:01:20|61.58|60.88|61.59|60.89|61.6|60.9|61.57|60.87|12
1654790490000|2022-06-09 16:01:30|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|9
1654790500000|2022-06-09 16:01:40|61.57|60.87|61.58|60.88|61.59|60.89|61.57|60.87|10
1654790510000|2022-06-09 16:01:50|61.59|60.89|61.57|60.87|61.59|60.89|61.57|60.87|4
1654790520000|2022-06-09 16:02:00|61.58|60.88|61.57|60.87|61.59|60.89|61.57|60.87|8
1654790530000|2022-06-09 16:02:10|61.56|60.86|61.55|60.85|61.56|60.86|61.55|60.85|4
1654790540000|2022-06-09 16:02:20|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|4
1654790550000|2022-06-09 16:02:30|61.54|60.84|61.54|60.84|61.55|60.85|61.5|60.8|12
1654790570000|2022-06-09 16:02:50|61.55|60.85|61.54|60.84|61.55|60.85|61.54|60.84|2
1654790580000|2022-06-09 16:03:00|61.55|60.85|61.56|60.86|61.56|60.86|61.54|60.84|6
1654790590000|2022-06-09 16:03:10|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|9
1654790600000|2022-06-09 16:03:20|61.54|60.84|61.54|60.84|61.55|60.85|61.53|60.83|6
1654790610000|2022-06-09 16:03:30|61.53|60.83|61.55|60.85|61.55|60.85|61.53|60.83|9
1654790620000|2022-06-09 16:03:40|61.54|60.84|61.55|60.85|61.56|60.86|61.54|60.84|7
1654790630000|2022-06-09 16:03:50|61.54|60.84|61.51|60.81|61.55|60.85|61.5|60.8|15
1654790640000|2022-06-09 16:04:00|61.5|60.8|61.5|60.8|61.52|60.82|61.48|60.78|15
1654790650000|2022-06-09 16:04:10|61.49|60.79|61.5|60.8|61.54|60.84|61.49|60.79|10
1654790660000|2022-06-09 16:04:20|61.49|60.79|61.5|60.8|61.52|60.82|61.49|60.79|10
1654790670000|2022-06-09 16:04:30|61.51|60.81|61.57|60.87|61.57|60.87|61.51|60.81|14
1654790680000|2022-06-09 16:04:40|61.59|60.89|61.6|60.9|61.6|60.9|61.58|60.88|8
1654790690000|2022-06-09 16:04:50|61.59|60.89|61.59|60.89|61.6|60.9|61.58|60.88|10
1654790700000|2022-06-09 16:05:00|61.6|60.9|61.66|60.96|61.67|60.97|61.6|60.9|11
1654790710000|2022-06-09 16:05:10|61.68|60.98|61.66|60.96|61.68|60.98|61.63|60.93|11
1654790720000|2022-06-09 16:05:20|61.65|60.95|61.63|60.93|61.67|60.97|61.62|60.92|5
1654790730000|2022-06-09 16:05:30|61.61|60.91|61.59|60.89|61.62|60.92|61.59|60.89|5
1654790740000|2022-06-09 16:05:40|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|6
1654790750000|2022-06-09 16:05:50|61.58|60.88|61.57|60.87|61.59|60.89|61.56|60.86|8
1654790760000|2022-06-09 16:06:00|61.56|60.86|61.51|60.81|61.59|60.89|61.51|60.81|6
1654790770000|2022-06-09 16:06:10|61.53|60.83|61.5|60.8|61.57|60.87|61.5|60.8|13
1654790780000|2022-06-09 16:06:20|61.51|60.81|61.5|60.8|61.54|60.84|61.49|60.79|16
1654790790000|2022-06-09 16:06:30|61.49|60.79|61.51|60.81|61.51|60.81|61.49|60.79|7
1654790800000|2022-06-09 16:06:40|61.5|60.8|61.55|60.85|61.55|60.85|61.5|60.8|13
1654790810000|2022-06-09 16:06:50|61.54|60.84|61.56|60.86|61.57|60.87|61.54|60.84|5
1654790820000|2022-06-09 16:07:00|61.55|60.85|61.54|60.84|61.56|60.86|61.54|60.84|11
1654790830000|2022-06-09 16:07:10|61.55|60.85|61.55|60.85|61.56|60.86|61.54|60.84|7
1654790840000|2022-06-09 16:07:20|61.54|60.84|61.55|60.85|61.55|60.85|61.53|60.83|10
1654790850000|2022-06-09 16:07:30|61.54|60.84|61.54|60.84|61.54|60.84|61.53|60.83|3
1654790860000|2022-06-09 16:07:40|61.55|60.85|61.54|60.84|61.55|60.85|61.54|60.84|2
1654790870000|2022-06-09 16:07:50|61.55|60.85|61.55|60.85|61.57|60.87|61.54|60.84|8
1654790880000|2022-06-09 16:08:00|61.54|60.84|61.56|60.86|61.57|60.87|61.54|60.84|11
1654790890000|2022-06-09 16:08:10|61.57|60.87|61.56|60.86|61.58|60.88|61.54|60.84|9
1654790900000|2022-06-09 16:08:20|61.57|60.87|61.57|60.87|61.57|60.87|61.56|60.86|3
1654790910000|2022-06-09 16:08:30|61.56|60.86|61.54|60.84|61.56|60.86|61.54|60.84|9
1654790920000|2022-06-09 16:08:40|61.55|60.85|61.51|60.81|61.55|60.85|61.51|60.81|14
1654790930000|2022-06-09 16:08:50|61.52|60.82|61.51|60.81|61.52|60.82|61.5|60.8|11
1654790940000|2022-06-09 16:09:00|61.5|60.8|61.5|60.8|61.52|60.82|61.5|60.8|19
1654790950000|2022-06-09 16:09:10|61.51|60.81|61.5|60.8|61.51|60.81|61.49|60.79|8
1654790960000|2022-06-09 16:09:20|61.51|60.81|61.5|60.8|61.51|60.81|61.49|60.79|7
1654790970000|2022-06-09 16:09:30|61.51|60.81|61.51|60.81|61.51|60.81|61.5|60.8|7
1654790980000|2022-06-09 16:09:40|61.5|60.8|61.49|60.79|61.5|60.8|61.48|60.78|6
1654790990000|2022-06-09 16:09:50|61.48|60.78|61.49|60.79|61.5|60.8|61.48|60.78|3
1654791000000|2022-06-09 16:10:00|61.5|60.8|61.49|60.79|61.51|60.81|61.49|60.79|10
1654791010000|2022-06-09 16:10:10|61.5|60.8|61.51|60.81|61.51|60.81|61.5|60.8|2
1654791020000|2022-06-09 16:10:20|61.5|60.8|61.49|60.79|61.51|60.81|61.49|60.79|6
1654791030000|2022-06-09 16:10:30|61.5|60.8|61.5|60.8|61.5|60.8|61.49|60.79|3
1654791040000|2022-06-09 16:10:40|61.49|60.79|61.48|60.78|61.49|60.79|61.48|60.78|4
1654791050000|2022-06-09 16:10:50|61.47|60.77|61.47|60.77|61.48|60.78|61.47|60.77|3
1654791060000|2022-06-09 16:11:00|61.48|60.78|61.47|60.77|61.48|60.78|61.46|60.76|11
1654791070000|2022-06-09 16:11:10|61.48|60.78|61.47|60.77|61.48|60.78|61.47|60.77|6
1654791080000|2022-06-09 16:11:20|61.46|60.76|61.47|60.77|61.47|60.77|61.45|60.75|6
1654791090000|2022-06-09 16:11:30|61.46|60.76|61.46|60.76|61.46|60.76|61.46|60.76|1
1654791100000|2022-06-09 16:11:40|61.47|60.77|61.46|60.76|61.47|60.77|61.46|60.76|10
1654791110000|2022-06-09 16:11:50|61.47|60.77|61.39|60.69|61.47|60.77|61.38|60.68|12
1654791120000|2022-06-09 16:12:00|61.38|60.68|61.35|60.65|61.38|60.68|61.35|60.65|6
1654791130000|2022-06-09 16:12:10|61.36|60.66|61.35|60.65|61.36|60.66|61.35|60.65|4
1654791140000|2022-06-09 16:12:20|61.36|60.66|61.36|60.66|61.36|60.66|61.35|60.65|3
1654791150000|2022-06-09 16:12:30|61.35|60.65|61.35|60.65|61.36|60.66|61.35|60.65|3
1654791160000|2022-06-09 16:12:40|61.36|60.66|61.35|60.65|61.36|60.66|61.35|60.65|16
1654791170000|2022-06-09 16:12:50|61.36|60.66|61.35|60.65|61.36|60.66|61.35|60.65|6
1654791190000|2022-06-09 16:13:10|61.36|60.66|61.34|60.64|61.36|60.66|61.33|60.63|6
1654791200000|2022-06-09 16:13:20|61.35|60.65|61.35|60.65|61.37|60.67|61.34|60.64|11
1654791210000|2022-06-09 16:13:30|61.34|60.64|61.35|60.65|61.37|60.67|61.33|60.63|13
1654791220000|2022-06-09 16:13:40|61.34|60.64|61.35|60.65|61.37|60.67|61.34|60.64|9
1654791230000|2022-06-09 16:13:50|61.34|60.64|61.37|60.67|61.38|60.68|61.34|60.64|16
1654791240000|2022-06-09 16:14:00|61.35|60.65|61.36|60.66|61.36|60.66|61.34|60.64|8
1654791250000|2022-06-09 16:14:10|61.35|60.65|61.38|60.68|61.38|60.68|61.35|60.65|4
1654791260000|2022-06-09 16:14:20|61.37|60.67|61.37|60.67|61.37|60.67|61.37|60.67|1
1654791270000|2022-06-09 16:14:30|61.38|60.68|61.39|60.69|61.39|60.69|61.38|60.68|2
1654791280000|2022-06-09 16:14:40|61.38|60.68|61.38|60.68|61.39|60.69|61.38|60.68|3
1654791290000|2022-06-09 16:14:50|61.39|60.69|61.38|60.68|61.39|60.69|61.37|60.67|8
1654791300000|2022-06-09 16:15:00|61.37|60.67|61.36|60.66|61.37|60.67|61.35|60.65|10
1654791310000|2022-06-09 16:15:10|61.35|60.65|61.35|60.65|61.36|60.66|61.34|60.64|7
1654791320000|2022-06-09 16:15:20|61.36|60.66|61.35|60.65|61.36|60.66|61.34|60.64|6
1654791330000|2022-06-09 16:15:30|61.36|60.66|61.34|60.64|61.37|60.67|61.34|60.64|9
1654791340000|2022-06-09 16:15:40|61.35|60.65|61.35|60.65|61.36|60.66|61.35|60.65|5
1654791350000|2022-06-09 16:15:50|61.34|60.64|61.35|60.65|61.35|60.65|61.34|60.64|2
1654791360000|2022-06-09 16:16:00|61.36|60.66|61.37|60.67|61.37|60.67|61.36|60.66|6
1654791370000|2022-06-09 16:16:10|61.36|60.66|61.36|60.66|61.37|60.67|61.36|60.66|5
1654791380000|2022-06-09 16:16:20|61.37|60.67|61.39|60.69|61.39|60.69|61.37|60.67|11
1654791390000|2022-06-09 16:16:30|61.4|60.7|61.4|60.7|61.4|60.7|61.4|60.7|1
1654791400000|2022-06-09 16:16:40|61.39|60.69|61.4|60.7|61.4|60.7|61.38|60.68|11
1654791410000|2022-06-09 16:16:50|61.39|60.69|61.4|60.7|61.41|60.71|61.39|60.69|10
1654791420000|2022-06-09 16:17:00|61.41|60.71|61.4|60.7|61.41|60.71|61.4|60.7|6
1654791430000|2022-06-09 16:17:10|61.39|60.69|61.38|60.68|61.41|60.71|61.37|60.67|10
1654791440000|2022-06-09 16:17:20|61.37|60.67|61.38|60.68|61.38|60.68|61.37|60.67|4
1654791450000|2022-06-09 16:17:30|61.39|60.69|61.4|60.7|61.4|60.7|61.39|60.69|2
1654791460000|2022-06-09 16:17:40|61.39|60.69|61.39|60.69|61.4|60.7|61.39|60.69|3
1654791470000|2022-06-09 16:17:50|61.38|60.68|61.39|60.69|61.39|60.69|61.38|60.68|2
1654791480000|2022-06-09 16:18:00|61.4|60.7|61.39|60.69|61.4|60.7|61.39|60.69|2
1654791490000|2022-06-09 16:18:10|61.4|60.7|61.4|60.7|61.4|60.7|61.39|60.69|5
1654791500000|2022-06-09 16:18:20|61.41|60.71|61.4|60.7|61.41|60.71|61.4|60.7|2
1654791510000|2022-06-09 16:18:30|61.39|60.69|61.39|60.69|61.4|60.7|61.38|60.68|5
1654791520000|2022-06-09 16:18:40|61.4|60.7|61.39|60.69|61.4|60.7|61.39|60.69|6
1654791530000|2022-06-09 16:18:50|61.4|60.7|61.44|60.74|61.45|60.75|61.4|60.7|7
1654791540000|2022-06-09 16:19:00|61.45|60.75|61.45|60.75|61.45|60.75|61.44|60.74|7
1654791550000|2022-06-09 16:19:10|61.44|60.74|61.44|60.74|61.45|60.75|61.43|60.73|7
1654791560000|2022-06-09 16:19:20|61.43|60.73|61.44|60.74|61.45|60.75|61.43|60.73|8
1654791570000|2022-06-09 16:19:30|61.45|60.75|61.45|60.75|61.45|60.75|61.44|60.74|15
1654791580000|2022-06-09 16:19:40|61.48|60.78|61.45|60.75|61.48|60.78|61.44|60.74|4
1654791590000|2022-06-09 16:19:50|61.44|60.74|61.45|60.75|61.48|60.78|61.44|60.74|11
1654791600000|2022-06-09 16:20:00|61.46|60.76|61.46|60.76|61.46|60.76|61.45|60.75|7
1654791610000|2022-06-09 16:20:10|61.45|60.75|61.47|60.77|61.48|60.78|61.45|60.75|6
1654791620000|2022-06-09 16:20:20|61.48|60.78|61.47|60.77|61.48|60.78|61.47|60.77|2
1654791630000|2022-06-09 16:20:30|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|7
1654791640000|2022-06-09 16:20:40|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|6
1654791660000|2022-06-09 16:21:00|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|3
1654791670000|2022-06-09 16:21:10|61.47|60.77|61.47|60.77|61.48|60.78|61.47|60.77|5
1654791680000|2022-06-09 16:21:20|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|3
1654791690000|2022-06-09 16:21:30|61.47|60.77|61.48|60.78|61.49|60.79|61.47|60.77|6
1654791700000|2022-06-09 16:21:40|61.47|60.77|61.48|60.78|61.48|60.78|61.47|60.77|4
1654791710000|2022-06-09 16:21:50|61.47|60.77|61.48|60.78|61.48|60.78|61.47|60.77|2
1654791720000|2022-06-09 16:22:00|61.47|60.77|61.48|60.78|61.49|60.79|61.47|60.77|4
1654791730000|2022-06-09 16:22:10|61.49|60.79|61.48|60.78|61.49|60.79|61.48|60.78|6
1654791740000|2022-06-09 16:22:20|61.49|60.79|61.49|60.79|61.49|60.79|61.48|60.78|3
1654791750000|2022-06-09 16:22:30|61.5|60.8|61.5|60.8|61.51|60.81|61.5|60.8|7
1654791760000|2022-06-09 16:22:40|61.49|60.79|61.5|60.8|61.5|60.8|61.49|60.79|2
1654791770000|2022-06-09 16:22:50|61.49|60.79|61.5|60.8|61.51|60.81|61.49|60.79|4
1654791780000|2022-06-09 16:23:00|61.51|60.81|61.51|60.81|61.52|60.82|61.5|60.8|11
1654791790000|2022-06-09 16:23:10|61.52|60.82|61.52|60.82|61.52|60.82|61.51|60.81|3
1654791800000|2022-06-09 16:23:20|61.53|60.83|61.55|60.85|61.57|60.87|61.53|60.83|15
1654791810000|2022-06-09 16:23:30|61.54|60.84|61.55|60.85|61.56|60.86|61.54|60.84|10
1654791820000|2022-06-09 16:23:40|61.56|60.86|61.56|60.86|61.57|60.87|61.55|60.85|15
1654791830000|2022-06-09 16:23:50|61.57|60.87|61.57|60.87|61.57|60.87|61.56|60.86|3
1654791840000|2022-06-09 16:24:00|61.56|60.86|61.56|60.86|61.56|60.86|61.54|60.84|7
1654791850000|2022-06-09 16:24:10|61.55|60.85|61.55|60.85|61.56|60.86|61.54|60.84|7
1654791860000|2022-06-09 16:24:20|61.56|60.86|61.55|60.85|61.56|60.86|61.54|60.84|6
1654791870000|2022-06-09 16:24:30|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|6
1654791880000|2022-06-09 16:24:40|61.54|60.84|61.55|60.85|61.56|60.86|61.54|60.84|4
1654791900000|2022-06-09 16:25:00|61.54|60.84|61.55|60.85|61.55|60.85|61.54|60.84|2
1654791910000|2022-06-09 16:25:10|61.54|60.84|61.54|60.84|61.55|60.85|61.54|60.84|11
1654791920000|2022-06-09 16:25:20|61.53|60.83|61.56|60.86|61.56|60.86|61.53|60.83|14
1654791930000|2022-06-09 16:25:30|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|5
1654791940000|2022-06-09 16:25:40|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|15
1654791950000|2022-06-09 16:25:50|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|5
1654791960000|2022-06-09 16:26:00|61.56|60.86|61.59|60.89|61.59|60.89|61.55|60.85|11
1654791970000|2022-06-09 16:26:10|61.58|60.88|61.59|60.89|61.6|60.9|61.58|60.88|7
1654791980000|2022-06-09 16:26:20|61.6|60.9|61.61|60.91|61.61|60.91|61.58|60.88|13
1654791990000|2022-06-09 16:26:30|61.6|60.9|61.58|60.88|61.61|60.91|61.58|60.88|11
1654792000000|2022-06-09 16:26:40|61.59|60.89|61.59|60.89|61.6|60.9|61.58|60.88|9
1654792010000|2022-06-09 16:26:50|61.6|60.9|61.6|60.9|61.6|60.9|61.58|60.88|7
1654792020000|2022-06-09 16:27:00|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|10
1654792030000|2022-06-09 16:27:10|61.59|60.89|61.58|60.88|61.6|60.9|61.58|60.88|6
1654792040000|2022-06-09 16:27:20|61.57|60.87|61.55|60.85|61.58|60.88|61.54|60.84|12
1654792050000|2022-06-09 16:27:30|61.54|60.84|61.51|60.81|61.54|60.84|61.5|60.8|9
1654792060000|2022-06-09 16:27:40|61.5|60.8|61.52|60.82|61.52|60.82|61.5|60.8|13
1654792070000|2022-06-09 16:27:50|61.5|60.8|61.52|60.82|61.53|60.83|61.5|60.8|21
1654792080000|2022-06-09 16:28:00|61.51|60.81|61.55|60.85|61.56|60.86|61.51|60.81|16
1654792090000|2022-06-09 16:28:10|61.56|60.86|61.56|60.86|61.56|60.86|61.55|60.85|3
1654792100000|2022-06-09 16:28:20|61.55|60.85|61.54|60.84|61.55|60.85|61.54|60.84|4
1654792110000|2022-06-09 16:28:30|61.55|60.85|61.55|60.85|61.55|60.85|61.54|60.84|3
1654792140000|2022-06-09 16:29:00|61.56|60.86|61.56|60.86|61.56|60.86|61.56|60.86|1
1654792150000|2022-06-09 16:29:10|61.57|60.87|61.56|60.86|61.57|60.87|61.56|60.86|2
1654792160000|2022-06-09 16:29:20|61.57|60.87|61.57|60.87|61.57|60.87|61.57|60.87|1
1654792170000|2022-06-09 16:29:30|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|6
1654792180000|2022-06-09 16:29:40|61.58|60.88|61.58|60.88|61.59|60.89|61.58|60.88|7
1654792200000|2022-06-09 16:30:00|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|4
1654792210000|2022-06-09 16:30:10|61.59|60.89|61.59|60.89|61.6|60.9|61.58|60.88|11
1654792220000|2022-06-09 16:30:20|61.6|60.9|61.59|60.89|61.6|60.9|61.59|60.89|10
1654792230000|2022-06-09 16:30:30|61.6|60.9|61.6|60.9|61.6|60.9|61.59|60.89|3
1654792240000|2022-06-09 16:30:40|61.61|60.91|61.6|60.9|61.61|60.91|61.59|60.89|8
1654792250000|2022-06-09 16:30:50|61.59|60.89|61.59|60.89|61.6|60.9|61.59|60.89|3
1654792260000|2022-06-09 16:31:00|61.58|60.88|61.59|60.89|61.6|60.9|61.58|60.88|10
1654792280000|2022-06-09 16:31:20|61.58|60.88|61.58|60.88|61.59|60.89|61.58|60.88|7
1654792290000|2022-06-09 16:31:30|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|6
1654792300000|2022-06-09 16:31:40|61.57|60.87|61.53|60.83|61.57|60.87|61.53|60.83|15
1654792310000|2022-06-09 16:31:50|61.54|60.84|61.55|60.85|61.55|60.85|61.53|60.83|6
1654792320000|2022-06-09 16:32:00|61.53|60.83|61.5|60.8|61.53|60.83|61.5|60.8|8
1654792330000|2022-06-09 16:32:10|61.53|60.83|61.46|60.76|61.53|60.83|61.46|60.76|9
1654792340000|2022-06-09 16:32:20|61.47|60.77|61.45|60.75|61.47|60.77|61.45|60.75|5
1654792350000|2022-06-09 16:32:30|61.46|60.76|61.45|60.75|61.46|60.76|61.44|60.74|6
1654792360000|2022-06-09 16:32:40|61.44|60.74|61.44|60.74|61.46|60.76|61.42|60.72|16
1654792370000|2022-06-09 16:32:50|61.47|60.77|61.47|60.77|61.47|60.77|61.43|60.73|11
1654792380000|2022-06-09 16:33:00|61.43|60.73|61.43|60.73|61.47|60.77|61.42|60.72|13
1654792390000|2022-06-09 16:33:10|61.42|60.72|61.43|60.73|61.44|60.74|61.42|60.72|8
1654792400000|2022-06-09 16:33:20|61.42|60.72|61.44|60.74|61.48|60.78|61.42|60.72|13
1654792410000|2022-06-09 16:33:30|61.47|60.77|61.43|60.73|61.47|60.77|61.42|60.72|8
1654792420000|2022-06-09 16:33:40|61.44|60.74|61.46|60.76|61.46|60.76|61.43|60.73|11
1654792430000|2022-06-09 16:33:50|61.45|60.75|61.44|60.74|61.46|60.76|61.44|60.74|16
1654792440000|2022-06-09 16:34:00|61.45|60.75|61.44|60.74|61.45|60.75|61.43|60.73|8
1654792450000|2022-06-09 16:34:10|61.45|60.75|61.44|60.74|61.45|60.75|61.44|60.74|2
1654792460000|2022-06-09 16:34:20|61.45|60.75|61.47|60.77|61.47|60.77|61.45|60.75|3
1654792470000|2022-06-09 16:34:30|61.46|60.76|61.46|60.76|61.47|60.77|61.46|60.76|5
1654792480000|2022-06-09 16:34:40|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|4
1654792490000|2022-06-09 16:34:50|61.46|60.76|61.47|60.77|61.47|60.77|61.46|60.76|6
1654792500000|2022-06-09 16:35:00|61.46|60.76|61.44|60.74|61.46|60.76|61.44|60.74|7
1654792510000|2022-06-09 16:35:10|61.45|60.75|61.46|60.76|61.46|60.76|61.44|60.74|6
1654792520000|2022-06-09 16:35:20|61.45|60.75|61.46|60.76|61.48|60.78|61.45|60.75|8
1654792530000|2022-06-09 16:35:30|61.47|60.77|61.46|60.76|61.47|60.77|61.45|60.75|6
1654792540000|2022-06-09 16:35:40|61.47|60.77|61.46|60.76|61.47|60.77|61.46|60.76|2
1654792550000|2022-06-09 16:35:50|61.47|60.77|61.46|60.76|61.47|60.77|61.45|60.75|4
1654792560000|2022-06-09 16:36:00|61.47|60.77|61.46|60.76|61.47|60.77|61.46|60.76|8
1654792570000|2022-06-09 16:36:10|61.47|60.77|61.47|60.77|61.48|60.78|61.47|60.77|5
1654792580000|2022-06-09 16:36:20|61.46|60.76|61.47|60.77|61.48|60.78|61.46|60.76|4
1654792590000|2022-06-09 16:36:30|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|6
1654792600000|2022-06-09 16:36:40|61.5|60.8|61.49|60.79|61.5|60.8|61.48|60.78|14
1654792620000|2022-06-09 16:37:00|61.48|60.78|61.5|60.8|61.5|60.8|61.48|60.78|9
1654792630000|2022-06-09 16:37:10|61.49|60.79|61.49|60.79|61.5|60.8|61.49|60.79|3
1654792640000|2022-06-09 16:37:20|61.5|60.8|61.5|60.8|61.5|60.8|61.49|60.79|5
1654792650000|2022-06-09 16:37:30|61.49|60.79|61.5|60.8|61.5|60.8|61.49|60.79|4
1654792660000|2022-06-09 16:37:40|61.49|60.79|61.5|60.8|61.5|60.8|61.49|60.79|2
1654792670000|2022-06-09 16:37:50|61.49|60.79|61.49|60.79|61.5|60.8|61.49|60.79|5
1654792680000|2022-06-09 16:38:00|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|4
1654792690000|2022-06-09 16:38:10|61.48|60.78|61.49|60.79|61.49|60.79|61.48|60.78|4
1654792700000|2022-06-09 16:38:20|61.48|60.78|61.49|60.79|61.5|60.8|61.48|60.78|3
1654792710000|2022-06-09 16:38:30|61.5|60.8|61.49|60.79|61.5|60.8|61.49|60.79|8
1654792720000|2022-06-09 16:38:40|61.5|60.8|61.5|60.8|61.5|60.8|61.49|60.79|11
1654792730000|2022-06-09 16:38:50|61.51|60.81|61.5|60.8|61.51|60.81|61.5|60.8|10
1654792740000|2022-06-09 16:39:00|61.49|60.79|61.49|60.79|61.49|60.79|61.49|60.79|1
1654792750000|2022-06-09 16:39:10|61.48|60.78|61.48|60.78|61.48|60.78|61.48|60.78|1
1654792760000|2022-06-09 16:39:20|61.49|60.79|61.5|60.8|61.51|60.81|61.48|60.78|12
1654792780000|2022-06-09 16:39:40|61.51|60.81|61.51|60.81|61.52|60.82|61.51|60.81|5
1654792790000|2022-06-09 16:39:50|61.52|60.82|61.52|60.82|61.52|60.82|61.51|60.81|3
1654792800000|2022-06-09 16:40:00|61.53|60.83|61.57|60.87|61.59|60.89|61.53|60.83|14
1654792810000|2022-06-09 16:40:10|61.58|60.88|61.58|60.88|61.58|60.88|61.57|60.87|11
1654792820000|2022-06-09 16:40:20|61.57|60.87|61.59|60.89|61.6|60.9|61.57|60.87|11
1654792830000|2022-06-09 16:40:30|61.6|60.9|61.6|60.9|61.6|60.9|61.6|60.9|1
1654792840000|2022-06-09 16:40:40|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|6
1654792850000|2022-06-09 16:40:50|61.59|60.89|61.59|60.89|61.6|60.9|61.59|60.89|9
1654792860000|2022-06-09 16:41:00|61.6|60.9|61.6|60.9|61.6|60.9|61.58|60.88|10
1654792870000|2022-06-09 16:41:10|61.61|60.91|61.61|60.91|61.61|60.91|61.59|60.89|6
1654792880000|2022-06-09 16:41:20|61.6|60.9|61.6|60.9|61.61|60.91|61.6|60.9|5
1654792900000|2022-06-09 16:41:40|61.59|60.89|61.6|60.9|61.61|60.91|61.59|60.89|6
1654792910000|2022-06-09 16:41:50|61.61|60.91|61.65|60.95|61.66|60.96|61.6|60.9|12
1654792920000|2022-06-09 16:42:00|61.66|60.96|61.66|60.96|61.66|60.96|61.65|60.95|5
1654792930000|2022-06-09 16:42:10|61.65|60.95|61.66|60.96|61.67|60.97|61.65|60.95|14
1654792940000|2022-06-09 16:42:20|61.65|60.95|61.68|60.98|61.68|60.98|61.65|60.95|12
1654792950000|2022-06-09 16:42:30|61.67|60.97|61.7|61|61.77|61.07|61.67|60.97|18
1654792960000|2022-06-09 16:42:40|61.69|60.99|61.68|60.98|61.69|60.99|61.67|60.97|18
1654792970000|2022-06-09 16:42:50|61.67|60.97|61.67|60.97|61.68|60.98|61.67|60.97|7
1654792980000|2022-06-09 16:43:00|61.68|60.98|61.69|60.99|61.7|61|61.67|60.97|8
1654792990000|2022-06-09 16:43:10|61.7|61|61.74|61.04|61.74|61.04|61.69|60.99|11
1654793000000|2022-06-09 16:43:20|61.75|61.05|61.73|61.03|61.75|61.05|61.73|61.03|7
1654793010000|2022-06-09 16:43:30|61.74|61.04|61.74|61.04|61.75|61.05|61.72|61.02|6
1654793020000|2022-06-09 16:43:40|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|7
1654793030000|2022-06-09 16:43:50|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|6
1654793040000|2022-06-09 16:44:00|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|4
1654793050000|2022-06-09 16:44:10|61.76|61.06|61.95|61.25|61.95|61.25|61.76|61.06|11
1654793060000|2022-06-09 16:44:20|61.94|61.24|61.88|61.18|61.96|61.26|61.88|61.18|15
1654793070000|2022-06-09 16:44:30|61.87|61.17|61.9|61.2|61.91|61.21|61.87|61.17|8
1654793080000|2022-06-09 16:44:40|61.89|61.19|61.87|61.17|61.9|61.2|61.87|61.17|8
1654793090000|2022-06-09 16:44:50|61.88|61.18|61.92|61.22|61.92|61.22|61.87|61.17|16
1654793100000|2022-06-09 16:45:00|61.91|61.21|61.93|61.23|61.94|61.24|61.89|61.19|12
1654793110000|2022-06-09 16:45:10|61.94|61.24|61.9|61.2|61.94|61.24|61.9|61.2|8
1654793120000|2022-06-09 16:45:20|61.91|61.21|61.94|61.24|61.95|61.25|61.89|61.19|12
1654793130000|2022-06-09 16:45:30|61.95|61.25|61.86|61.16|61.97|61.27|61.85|61.15|21
1654793140000|2022-06-09 16:45:40|61.85|61.15|61.8|61.1|61.86|61.16|61.8|61.1|14
1654793150000|2022-06-09 16:45:50|61.81|61.11|61.8|61.1|61.81|61.11|61.79|61.09|16
1654793160000|2022-06-09 16:46:00|61.81|61.11|61.79|61.09|61.81|61.11|61.79|61.09|9
1654793180000|2022-06-09 16:46:20|61.78|61.08|61.78|61.08|61.79|61.09|61.77|61.07|9
1654793190000|2022-06-09 16:46:30|61.77|61.07|61.77|61.07|61.77|61.07|61.77|61.07|1
1654793200000|2022-06-09 16:46:40|61.76|61.06|61.84|61.14|61.85|61.15|61.76|61.06|16
1654793210000|2022-06-09 16:46:50|61.83|61.13|61.8|61.1|61.84|61.14|61.8|61.1|14
1654793220000|2022-06-09 16:47:00|61.81|61.11|61.79|61.09|61.82|61.12|61.79|61.09|11
1654793230000|2022-06-09 16:47:10|61.8|61.1|61.76|61.06|61.8|61.1|61.76|61.06|8
1654793240000|2022-06-09 16:47:20|61.75|61.05|61.77|61.07|61.77|61.07|61.75|61.05|3
1654793250000|2022-06-09 16:47:30|61.75|61.05|61.74|61.04|61.77|61.07|61.74|61.04|14
1654793260000|2022-06-09 16:47:40|61.75|61.05|61.73|61.03|61.76|61.06|61.73|61.03|16
1654793270000|2022-06-09 16:47:50|61.74|61.04|61.74|61.04|61.74|61.04|61.73|61.03|7
1654793290000|2022-06-09 16:48:10|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|4
1654793300000|2022-06-09 16:48:20|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|4
1654793310000|2022-06-09 16:48:30|61.78|61.08|61.79|61.09|61.79|61.09|61.76|61.06|9
1654793320000|2022-06-09 16:48:40|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|5
1654793330000|2022-06-09 16:48:50|61.79|61.09|61.8|61.1|61.8|61.1|61.78|61.08|4
1654793340000|2022-06-09 16:49:00|61.79|61.09|61.79|61.09|61.8|61.1|61.78|61.08|11
1654793350000|2022-06-09 16:49:10|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|11
1654793370000|2022-06-09 16:49:30|61.79|61.09|61.79|61.09|61.79|61.09|61.78|61.08|3
1654793380000|2022-06-09 16:49:40|61.8|61.1|61.82|61.12|61.86|61.16|61.8|61.1|11
1654793390000|2022-06-09 16:49:50|61.83|61.13|61.83|61.13|61.83|61.13|61.82|61.12|9
1654793400000|2022-06-09 16:50:00|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|4
1654793410000|2022-06-09 16:50:10|61.82|61.12|61.79|61.09|61.82|61.12|61.79|61.09|5
1654793420000|2022-06-09 16:50:20|61.8|61.1|61.83|61.13|61.84|61.14|61.79|61.09|13
1654793430000|2022-06-09 16:50:30|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|2
1654793450000|2022-06-09 16:50:50|61.84|61.14|61.8|61.1|61.84|61.14|61.8|61.1|10
1654793460000|2022-06-09 16:51:00|61.79|61.09|61.83|61.13|61.83|61.13|61.79|61.09|6
1654793470000|2022-06-09 16:51:10|61.82|61.12|61.79|61.09|61.82|61.12|61.79|61.09|8
1654793480000|2022-06-09 16:51:20|61.8|61.1|61.85|61.15|61.86|61.16|61.8|61.1|7
1654793490000|2022-06-09 16:51:30|61.86|61.16|61.86|61.16|61.86|61.16|61.84|61.14|14
1654793500000|2022-06-09 16:51:40|61.87|61.17|61.88|61.18|61.88|61.18|61.86|61.16|6
1654793510000|2022-06-09 16:51:50|61.89|61.19|61.88|61.18|61.89|61.19|61.88|61.18|2
1654793520000|2022-06-09 16:52:00|61.87|61.17|61.86|61.16|61.88|61.18|61.85|61.15|8
1654793530000|2022-06-09 16:52:10|61.85|61.15|61.85|61.15|61.87|61.17|61.84|61.14|18
1654793540000|2022-06-09 16:52:20|61.84|61.14|61.85|61.15|61.85|61.15|61.83|61.13|15
1654793550000|2022-06-09 16:52:30|61.84|61.14|61.83|61.13|61.84|61.14|61.82|61.12|12
1654793560000|2022-06-09 16:52:40|61.82|61.12|61.83|61.13|61.84|61.14|61.82|61.12|10
1654793570000|2022-06-09 16:52:50|61.84|61.14|61.83|61.13|61.84|61.14|61.83|61.13|2
1654793580000|2022-06-09 16:53:00|61.84|61.14|61.85|61.15|61.85|61.15|61.83|61.13|10
1654793590000|2022-06-09 16:53:10|61.86|61.16|61.87|61.17|61.89|61.19|61.85|61.15|8
1654793600000|2022-06-09 16:53:20|61.88|61.18|61.87|61.17|61.88|61.18|61.87|61.17|8
1654793610000|2022-06-09 16:53:30|61.86|61.16|61.88|61.18|61.88|61.18|61.86|61.16|3
1654793620000|2022-06-09 16:53:40|61.89|61.19|61.87|61.17|61.89|61.19|61.86|61.16|7
1654793630000|2022-06-09 16:53:50|61.86|61.16|61.86|61.16|61.87|61.17|61.85|61.15|9
1654793640000|2022-06-09 16:54:00|61.87|61.17|61.86|61.16|61.87|61.17|61.86|61.16|2
1654793650000|2022-06-09 16:54:10|61.85|61.15|61.86|61.16|61.87|61.17|61.85|61.15|6
1654793660000|2022-06-09 16:54:20|61.87|61.17|61.87|61.17|61.87|61.17|61.86|61.16|11
1654793670000|2022-06-09 16:54:30|61.86|61.16|61.87|61.17|61.87|61.17|61.85|61.15|8
1654793680000|2022-06-09 16:54:40|61.86|61.16|61.86|61.16|61.87|61.17|61.85|61.15|9
1654793690000|2022-06-09 16:54:50|61.87|61.17|61.84|61.14|61.87|61.17|61.84|61.14|9
1654793700000|2022-06-09 16:55:00|61.83|61.13|61.87|61.17|61.87|61.17|61.83|61.13|6
1654793710000|2022-06-09 16:55:10|61.88|61.18|61.88|61.18|61.89|61.19|61.87|61.17|9
1654793720000|2022-06-09 16:55:20|61.87|61.17|61.87|61.17|61.88|61.18|61.87|61.17|5
1654793730000|2022-06-09 16:55:30|61.88|61.18|61.9|61.2|61.9|61.2|61.87|61.17|7
1654793740000|2022-06-09 16:55:40|61.89|61.19|61.87|61.17|61.9|61.2|61.86|61.16|14
1654793750000|2022-06-09 16:55:50|61.88|61.18|61.86|61.16|61.88|61.18|61.86|61.16|3
1654793760000|2022-06-09 16:56:00|61.84|61.14|61.86|61.16|61.87|61.17|61.84|61.14|12
1654793770000|2022-06-09 16:56:10|61.85|61.15|61.86|61.16|61.86|61.16|61.85|61.15|8
1654793780000|2022-06-09 16:56:20|61.85|61.15|61.85|61.15|61.86|61.16|61.85|61.15|5
1654793790000|2022-06-09 16:56:30|61.86|61.16|61.86|61.16|61.87|61.17|61.86|61.16|7
1654793800000|2022-06-09 16:56:40|61.87|61.17|61.86|61.16|61.87|61.17|61.86|61.16|8
1654793810000|2022-06-09 16:56:50|61.87|61.17|61.85|61.15|61.87|61.17|61.85|61.15|7
1654793820000|2022-06-09 16:57:00|61.86|61.16|61.89|61.19|61.9|61.2|61.86|61.16|6
1654793830000|2022-06-09 16:57:10|61.9|61.2|61.88|61.18|61.9|61.2|61.88|61.18|5
1654793840000|2022-06-09 16:57:20|61.89|61.19|61.89|61.19|61.89|61.19|61.88|61.18|13
1654793850000|2022-06-09 16:57:30|61.9|61.2|61.91|61.21|61.91|61.21|61.89|61.19|12
1654793860000|2022-06-09 16:57:40|61.9|61.2|61.89|61.19|61.91|61.21|61.89|61.19|3
1654793870000|2022-06-09 16:57:50|61.9|61.2|61.86|61.16|61.9|61.2|61.85|61.15|11
1654793880000|2022-06-09 16:58:00|61.84|61.14|61.85|61.15|61.86|61.16|61.83|61.13|11
1654793890000|2022-06-09 16:58:10|61.86|61.16|61.86|61.16|61.87|61.17|61.86|61.16|5
1654793900000|2022-06-09 16:58:20|61.87|61.17|61.86|61.16|61.87|61.17|61.85|61.15|6
1654793910000|2022-06-09 16:58:30|61.85|61.15|61.86|61.16|61.86|61.16|61.85|61.15|4
1654793920000|2022-06-09 16:58:40|61.85|61.15|61.87|61.17|61.87|61.17|61.85|61.15|9
1654793930000|2022-06-09 16:58:50|61.86|61.16|61.88|61.18|61.89|61.19|61.86|61.16|5
1654793940000|2022-06-09 16:59:00|61.89|61.19|61.88|61.18|61.89|61.19|61.88|61.18|6
1654793950000|2022-06-09 16:59:10|61.89|61.19|61.9|61.2|61.9|61.2|61.89|61.19|6
1654793960000|2022-06-09 16:59:20|61.89|61.19|61.89|61.19|61.9|61.2|61.88|61.18|11
1654793970000|2022-06-09 16:59:30|61.88|61.18|61.89|61.19|61.89|61.19|61.88|61.18|2
1654793980000|2022-06-09 16:59:40|61.88|61.18|61.89|61.19|61.89|61.19|61.88|61.18|4
1654793990000|2022-06-09 16:59:50|61.9|61.2|61.94|61.24|61.97|61.27|61.9|61.2|7
1654794000000|2022-06-09 17:00:00|61.95|61.25|61.94|61.24|61.95|61.25|61.89|61.19|13
1654794010000|2022-06-09 17:00:10|61.92|61.22|61.91|61.21|61.92|61.22|61.91|61.21|2
1654794020000|2022-06-09 17:00:20|61.92|61.22|61.87|61.17|61.92|61.22|61.87|61.17|10
1654794030000|2022-06-09 17:00:30|61.88|61.18|61.86|61.16|61.88|61.18|61.85|61.15|8
1654794040000|2022-06-09 17:00:40|61.87|61.17|61.87|61.17|61.87|61.17|61.87|61.17|1
1654794050000|2022-06-09 17:00:50|61.86|61.16|61.87|61.17|61.88|61.18|61.86|61.16|12
1654794060000|2022-06-09 17:01:00|61.88|61.18|61.88|61.18|61.89|61.19|61.88|61.18|7
1654794070000|2022-06-09 17:01:10|61.89|61.19|61.9|61.2|61.91|61.21|61.88|61.18|16
1654794080000|2022-06-09 17:01:20|61.91|61.21|61.94|61.24|61.94|61.24|61.9|61.2|8
1654794090000|2022-06-09 17:01:30|61.96|61.26|61.97|61.27|61.97|61.27|61.96|61.26|8
1654794100000|2022-06-09 17:01:40|61.96|61.26|61.97|61.27|61.98|61.28|61.96|61.26|6
1654794110000|2022-06-09 17:01:50|61.98|61.28|62|61.3|62|61.3|61.97|61.27|9
1654794120000|2022-06-09 17:02:00|62.01|61.31|62|61.3|62.02|61.32|61.99|61.29|19
1654794130000|2022-06-09 17:02:10|62.01|61.31|62.01|61.31|62.01|61.31|62|61.3|13
1654794140000|2022-06-09 17:02:20|62|61.3|61.97|61.27|62.01|61.31|61.96|61.26|12
1654794150000|2022-06-09 17:02:30|61.96|61.26|62.01|61.31|62.01|61.31|61.96|61.26|8
1654794160000|2022-06-09 17:02:40|62|61.3|62.01|61.31|62.01|61.31|62|61.3|4
1654794170000|2022-06-09 17:02:50|62.02|61.32|62.01|61.31|62.02|61.32|62.01|61.31|2
1654794180000|2022-06-09 17:03:00|62.02|61.32|62.01|61.31|62.04|61.34|62.01|61.31|11
1654794190000|2022-06-09 17:03:10|62|61.3|61.99|61.29|62|61.3|61.99|61.29|2
1654794200000|2022-06-09 17:03:20|62|61.3|62|61.3|62|61.3|62|61.3|1
1654794210000|2022-06-09 17:03:30|62.01|61.31|62.01|61.31|62.02|61.32|62.01|61.31|9
1654794220000|2022-06-09 17:03:40|62|61.3|62|61.3|62.01|61.31|62|61.3|5
1654794230000|2022-06-09 17:03:50|62.01|61.31|62|61.3|62.01|61.31|62|61.3|8
1654794240000|2022-06-09 17:04:00|62.01|61.31|62.05|61.35|62.05|61.35|62|61.3|12
1654794250000|2022-06-09 17:04:10|62.07|61.37|62.05|61.35|62.08|61.38|62.05|61.35|6
1654794260000|2022-06-09 17:04:20|62.06|61.36|62.07|61.37|62.07|61.37|62.05|61.35|10
1654794270000|2022-06-09 17:04:30|62.06|61.36|62.07|61.37|62.07|61.37|62.05|61.35|14
1654794280000|2022-06-09 17:04:40|62.06|61.36|62.07|61.37|62.07|61.37|62.06|61.36|4
1654794290000|2022-06-09 17:04:50|62.08|61.38|62.06|61.36|62.08|61.38|62.05|61.35|7
1654794300000|2022-06-09 17:05:00|62.05|61.35|62.06|61.36|62.06|61.36|62.05|61.35|10
1654794310000|2022-06-09 17:05:10|62.07|61.37|62.08|61.38|62.08|61.38|62.07|61.37|2
1654794320000|2022-06-09 17:05:20|62.09|61.39|62.07|61.37|62.09|61.39|62.07|61.37|5
1654794350000|2022-06-09 17:05:50|62.08|61.38|62.07|61.37|62.08|61.38|62.07|61.37|6
1654794360000|2022-06-09 17:06:00|62.08|61.38|62.18|61.48|62.18|61.48|62.07|61.37|12
1654794370000|2022-06-09 17:06:10|62.19|61.49|62.12|61.42|62.2|61.5|62.11|61.41|20
1654794380000|2022-06-09 17:06:20|62.1|61.4|62.1|61.4|62.12|61.42|62.09|61.39|17
1654794390000|2022-06-09 17:06:30|62.09|61.39|62.1|61.4|62.11|61.41|62.09|61.39|10
1654794400000|2022-06-09 17:06:40|62.11|61.41|62.1|61.4|62.11|61.41|62.1|61.4|14
1654794410000|2022-06-09 17:06:50|62.11|61.41|62.11|61.41|62.12|61.42|62.1|61.4|11
1654794420000|2022-06-09 17:07:00|62.1|61.4|62.15|61.45|62.15|61.45|62.1|61.4|11
1654794430000|2022-06-09 17:07:10|62.16|61.46|62.16|61.46|62.16|61.46|62.14|61.44|9
1654794440000|2022-06-09 17:07:20|62.15|61.45|62.16|61.46|62.17|61.47|62.15|61.45|6
1654794450000|2022-06-09 17:07:30|62.17|61.47|62.15|61.45|62.17|61.47|62.14|61.44|12
1654794460000|2022-06-09 17:07:40|62.16|61.46|62.16|61.46|62.16|61.46|62.15|61.45|11
1654794470000|2022-06-09 17:07:50|62.15|61.45|62.14|61.44|62.16|61.46|62.14|61.44|7
1654794480000|2022-06-09 17:08:00|62.15|61.45|62.12|61.42|62.15|61.45|62.11|61.41|7
1654794490000|2022-06-09 17:08:10|62.11|61.41|62.12|61.42|62.12|61.42|62.11|61.41|6
1654794500000|2022-06-09 17:08:20|62.11|61.41|62.11|61.41|62.12|61.42|62.11|61.41|5
1654794510000|2022-06-09 17:08:30|62.12|61.42|62.11|61.41|62.15|61.45|62.11|61.41|16
1654794520000|2022-06-09 17:08:40|62.13|61.43|62.12|61.42|62.13|61.43|62.11|61.41|9
1654794530000|2022-06-09 17:08:50|62.11|61.41|62.11|61.41|62.12|61.42|62.11|61.41|3
1654794540000|2022-06-09 17:09:00|62.12|61.42|62.12|61.42|62.12|61.42|62.11|61.41|5
1654794550000|2022-06-09 17:09:10|62.11|61.41|62.12|61.42|62.12|61.42|62.11|61.41|8
1654794560000|2022-06-09 17:09:20|62.11|61.41|62.07|61.37|62.11|61.41|62.07|61.37|9
1654794570000|2022-06-09 17:09:30|62.08|61.38|62.07|61.37|62.08|61.38|62.06|61.36|16
1654794580000|2022-06-09 17:09:40|62.08|61.38|62.03|61.33|62.08|61.38|62.02|61.32|13
1654794590000|2022-06-09 17:09:50|62.02|61.32|62.05|61.35|62.05|61.35|62.01|61.31|6
1654794600000|2022-06-09 17:10:00|62.06|61.36|62.08|61.38|62.09|61.39|62.06|61.36|9
1654794610000|2022-06-09 17:10:10|62.07|61.37|62.07|61.37|62.08|61.38|62.06|61.36|7
1654794620000|2022-06-09 17:10:20|62.08|61.38|62.08|61.38|62.08|61.38|62.07|61.37|9
1654794630000|2022-06-09 17:10:30|62.09|61.39|62.06|61.36|62.1|61.4|62.06|61.36|7
1654794640000|2022-06-09 17:10:40|62.05|61.35|62.04|61.34|62.09|61.39|62.04|61.34|19
1654794650000|2022-06-09 17:10:50|62.05|61.35|61.99|61.29|62.05|61.35|61.99|61.29|14
1654794660000|2022-06-09 17:11:00|62|61.3|61.98|61.28|62|61.3|61.97|61.27|11
1654794670000|2022-06-09 17:11:10|61.99|61.29|61.96|61.26|61.99|61.29|61.95|61.25|12
1654794680000|2022-06-09 17:11:20|61.97|61.27|61.99|61.29|61.99|61.29|61.96|61.26|5
1654794690000|2022-06-09 17:11:30|62|61.3|61.98|61.28|62|61.3|61.97|61.27|15
1654794700000|2022-06-09 17:11:40|61.97|61.27|61.99|61.29|61.99|61.29|61.97|61.27|3
1654794710000|2022-06-09 17:11:50|62|61.3|61.99|61.29|62|61.3|61.99|61.29|4
1654794720000|2022-06-09 17:12:00|62|61.3|62.01|61.31|62.02|61.32|61.99|61.29|6
1654794730000|2022-06-09 17:12:10|62|61.3|61.98|61.28|62.01|61.31|61.97|61.27|9
1654794740000|2022-06-09 17:12:20|61.97|61.27|61.98|61.28|61.98|61.28|61.97|61.27|4
1654794750000|2022-06-09 17:12:30|61.97|61.27|61.98|61.28|61.98|61.28|61.97|61.27|2
1654794760000|2022-06-09 17:12:40|61.99|61.29|61.98|61.28|61.99|61.29|61.98|61.28|2
1654794770000|2022-06-09 17:12:50|61.99|61.29|62|61.3|62|61.3|61.99|61.29|6
1654794780000|2022-06-09 17:13:00|61.99|61.29|62|61.3|62|61.3|61.98|61.28|10
1654794790000|2022-06-09 17:13:10|62.01|61.31|62|61.3|62.01|61.31|62|61.3|6
1654794820000|2022-06-09 17:13:40|61.99|61.29|62|61.3|62|61.3|61.99|61.29|6
1654794830000|2022-06-09 17:13:50|61.99|61.29|62.01|61.31|62.01|61.31|61.99|61.29|5
1654794840000|2022-06-09 17:14:00|62|61.3|62|61.3|62.01|61.31|61.99|61.29|9
1654794850000|2022-06-09 17:14:10|61.99|61.29|62|61.3|62|61.3|61.99|61.29|6
1654794860000|2022-06-09 17:14:20|61.99|61.29|61.99|61.29|62.01|61.31|61.99|61.29|5
1654794870000|2022-06-09 17:14:30|62|61.3|62|61.3|62.01|61.31|62|61.3|3
1654794880000|2022-06-09 17:14:40|61.99|61.29|62.01|61.31|62.01|61.31|61.99|61.29|7
1654794890000|2022-06-09 17:14:50|62|61.3|62|61.3|62.01|61.31|62|61.3|3
1654794900000|2022-06-09 17:15:00|62.01|61.31|62|61.3|62.01|61.31|62|61.3|2
1654794910000|2022-06-09 17:15:10|62.01|61.31|62.01|61.31|62.01|61.31|62|61.3|7
1654794920000|2022-06-09 17:15:20|62|61.3|62|61.3|62.01|61.31|62|61.3|3
1654794930000|2022-06-09 17:15:30|62.01|61.31|62|61.3|62.01|61.31|61.99|61.29|8
1654794940000|2022-06-09 17:15:40|61.99|61.29|62|61.3|62|61.3|61.99|61.29|4
1654794950000|2022-06-09 17:15:50|62.01|61.31|62.01|61.31|62.01|61.31|62.01|61.31|1
1654794960000|2022-06-09 17:16:00|62|61.3|61.99|61.29|62|61.3|61.99|61.29|4
1654794970000|2022-06-09 17:16:10|62|61.3|61.97|61.27|62|61.3|61.96|61.26|12
1654794980000|2022-06-09 17:16:20|61.98|61.28|61.94|61.24|61.98|61.28|61.94|61.24|8
1654794990000|2022-06-09 17:16:30|61.95|61.25|61.96|61.26|61.96|61.26|61.94|61.24|6
1654795000000|2022-06-09 17:16:40|61.95|61.25|61.95|61.25|61.97|61.27|61.94|61.24|8
1654795010000|2022-06-09 17:16:50|61.96|61.26|61.97|61.27|61.97|61.27|61.96|61.26|6
1654795020000|2022-06-09 17:17:00|61.98|61.28|61.98|61.28|61.99|61.29|61.97|61.27|6
1654795030000|2022-06-09 17:17:10|61.99|61.29|62.05|61.35|62.06|61.36|61.99|61.29|8
1654795040000|2022-06-09 17:17:20|62.06|61.36|62.05|61.35|62.06|61.36|62.04|61.34|4
1654795050000|2022-06-09 17:17:30|62.04|61.34|62.01|61.31|62.04|61.34|62.01|61.31|5
1654795060000|2022-06-09 17:17:40|62.02|61.32|62.01|61.31|62.05|61.35|62|61.3|9
1654795070000|2022-06-09 17:17:50|62|61.3|62.03|61.33|62.05|61.35|62|61.3|10
1654795080000|2022-06-09 17:18:00|62.02|61.32|61.98|61.28|62.03|61.33|61.98|61.28|13
1654795090000|2022-06-09 17:18:10|62.01|61.31|62.03|61.33|62.04|61.34|61.99|61.29|14
1654795100000|2022-06-09 17:18:20|62.02|61.32|62.03|61.33|62.03|61.33|62.02|61.32|2
1654795110000|2022-06-09 17:18:30|62.02|61.32|61.98|61.28|62.03|61.33|61.98|61.28|5
1654795120000|2022-06-09 17:18:40|61.97|61.27|61.96|61.26|61.97|61.27|61.95|61.25|8
1654795130000|2022-06-09 17:18:50|61.95|61.25|61.95|61.25|61.96|61.26|61.95|61.25|11
1654795140000|2022-06-09 17:19:00|61.98|61.28|61.98|61.28|61.98|61.28|61.95|61.25|11
1654795150000|2022-06-09 17:19:10|61.96|61.26|61.98|61.28|61.98|61.28|61.94|61.24|12
1654795160000|2022-06-09 17:19:20|61.95|61.25|61.97|61.27|61.98|61.28|61.94|61.24|13
1654795170000|2022-06-09 17:19:30|61.96|61.26|61.96|61.26|61.96|61.26|61.96|61.26|1
1654795180000|2022-06-09 17:19:40|61.97|61.27|61.99|61.29|61.99|61.29|61.96|61.26|5
1654795190000|2022-06-09 17:19:50|62|61.3|62.04|61.34|62.05|61.35|61.99|61.29|10
1654795200000|2022-06-09 17:20:00|62.03|61.33|62.04|61.34|62.04|61.34|62.03|61.33|2
1654795210000|2022-06-09 17:20:10|62.03|61.33|62.03|61.33|62.04|61.34|62.03|61.33|3
1654795220000|2022-06-09 17:20:20|62.04|61.34|62.04|61.34|62.04|61.34|62.03|61.33|3
1654795230000|2022-06-09 17:20:30|62.07|61.37|62.04|61.34|62.07|61.37|62.04|61.34|2
1654795240000|2022-06-09 17:20:40|62.03|61.33|62.05|61.35|62.07|61.37|62.03|61.33|6
1654795250000|2022-06-09 17:20:50|62.04|61.34|62.04|61.34|62.07|61.37|62.03|61.33|7
1654795260000|2022-06-09 17:21:00|62.05|61.35|62.04|61.34|62.08|61.38|62.03|61.33|9
1654795270000|2022-06-09 17:21:10|62.05|61.35|62.03|61.33|62.05|61.35|62.03|61.33|5
1654795280000|2022-06-09 17:21:20|62.04|61.34|62.06|61.36|62.06|61.36|62.03|61.33|13
1654795290000|2022-06-09 17:21:30|62.05|61.35|62.05|61.35|62.06|61.36|62.05|61.35|5
1654795300000|2022-06-09 17:21:40|62.06|61.36|62.06|61.36|62.06|61.36|62.04|61.34|4
1654795310000|2022-06-09 17:21:50|62.05|61.35|62.06|61.36|62.06|61.36|62.05|61.35|6
1654795320000|2022-06-09 17:22:00|62.05|61.35|61.99|61.29|62.05|61.35|61.98|61.28|15
1654795330000|2022-06-09 17:22:10|62|61.3|62|61.3|62|61.3|62|61.3|1
1654795340000|2022-06-09 17:22:20|61.99|61.29|61.98|61.28|62|61.3|61.98|61.28|6
1654795350000|2022-06-09 17:22:30|61.99|61.29|61.97|61.27|61.99|61.29|61.96|61.26|7
1654795360000|2022-06-09 17:22:40|61.96|61.26|61.96|61.26|61.96|61.26|61.96|61.26|1
1654795370000|2022-06-09 17:22:50|61.97|61.27|61.97|61.27|61.97|61.27|61.96|61.26|3
1654795380000|2022-06-09 17:23:00|61.98|61.28|61.97|61.27|61.98|61.28|61.96|61.26|6
1654795390000|2022-06-09 17:23:10|61.96|61.26|61.98|61.28|61.99|61.29|61.96|61.26|10
1654795400000|2022-06-09 17:23:20|61.96|61.26|61.98|61.28|61.98|61.28|61.96|61.26|3
1654795410000|2022-06-09 17:23:30|61.97|61.27|61.95|61.25|61.98|61.28|61.95|61.25|11
1654795420000|2022-06-09 17:23:40|61.96|61.26|61.95|61.25|61.96|61.26|61.95|61.25|6
1654795430000|2022-06-09 17:23:50|61.96|61.26|61.95|61.25|61.97|61.27|61.95|61.25|8
1654795440000|2022-06-09 17:24:00|61.96|61.26|61.95|61.25|61.96|61.26|61.95|61.25|6
1654795450000|2022-06-09 17:24:10|61.96|61.26|61.94|61.24|61.96|61.26|61.93|61.23|9
1654795460000|2022-06-09 17:24:20|61.93|61.23|61.94|61.24|61.97|61.27|61.93|61.23|8
1654795480000|2022-06-09 17:24:40|61.93|61.23|61.93|61.23|61.94|61.24|61.93|61.23|7
1654795490000|2022-06-09 17:24:50|61.94|61.24|61.88|61.18|61.94|61.24|61.88|61.18|11
1654795500000|2022-06-09 17:25:00|61.89|61.19|61.89|61.19|61.89|61.19|61.88|61.18|3
1654795510000|2022-06-09 17:25:10|61.91|61.21|61.93|61.23|61.98|61.28|61.91|61.21|7
1654795520000|2022-06-09 17:25:20|61.94|61.24|61.94|61.24|61.94|61.24|61.94|61.24|1
1654795530000|2022-06-09 17:25:30|61.97|61.27|61.94|61.24|61.97|61.27|61.93|61.23|6
1654795540000|2022-06-09 17:25:40|61.97|61.27|61.94|61.24|61.97|61.27|61.93|61.23|3
1654795550000|2022-06-09 17:25:50|61.93|61.23|61.95|61.25|61.97|61.27|61.93|61.23|9
1654795560000|2022-06-09 17:26:00|61.94|61.24|61.94|61.24|61.95|61.25|61.94|61.24|5
1654795570000|2022-06-09 17:26:10|61.95|61.25|61.94|61.24|61.95|61.25|61.94|61.24|6
1654795580000|2022-06-09 17:26:20|61.95|61.25|61.94|61.24|61.95|61.25|61.94|61.24|2
1654795590000|2022-06-09 17:26:30|61.93|61.23|61.94|61.24|61.94|61.24|61.92|61.22|4
1654795600000|2022-06-09 17:26:40|61.93|61.23|61.94|61.24|61.94|61.24|61.93|61.23|2
1654795610000|2022-06-09 17:26:50|61.93|61.23|61.93|61.23|61.94|61.24|61.93|61.23|3
1654795620000|2022-06-09 17:27:00|61.94|61.24|61.92|61.22|61.95|61.25|61.92|61.22|9
1654795630000|2022-06-09 17:27:10|61.93|61.23|61.89|61.19|61.93|61.23|61.89|61.19|13
1654795640000|2022-06-09 17:27:20|61.88|61.18|61.88|61.18|61.88|61.18|61.87|61.17|11
1654795650000|2022-06-09 17:27:30|61.87|61.17|61.83|61.13|61.87|61.17|61.83|61.13|12
1654795660000|2022-06-09 17:27:40|61.84|61.14|61.86|61.16|61.87|61.17|61.83|61.13|9
1654795670000|2022-06-09 17:27:50|61.85|61.15|61.8|61.1|61.85|61.15|61.8|61.1|12
1654795680000|2022-06-09 17:28:00|61.81|61.11|61.84|61.14|61.87|61.17|61.81|61.11|5
1654795690000|2022-06-09 17:28:10|61.87|61.17|61.85|61.15|61.87|61.17|61.84|61.14|11
1654795700000|2022-06-09 17:28:20|61.84|61.14|61.84|61.14|61.85|61.15|61.84|61.14|7
1654795710000|2022-06-09 17:28:30|61.82|61.12|61.81|61.11|61.83|61.13|61.8|61.1|11
1654795720000|2022-06-09 17:28:40|61.8|61.1|61.79|61.09|61.81|61.11|61.79|61.09|6
1654795730000|2022-06-09 17:28:50|61.8|61.1|61.85|61.15|61.87|61.17|61.79|61.09|15
1654795740000|2022-06-09 17:29:00|61.84|61.14|61.85|61.15|61.88|61.18|61.84|61.14|14
1654795750000|2022-06-09 17:29:10|61.84|61.14|61.83|61.13|61.84|61.14|61.82|61.12|8
1654795760000|2022-06-09 17:29:20|61.84|61.14|61.82|61.12|61.85|61.15|61.81|61.11|10
1654795770000|2022-06-09 17:29:30|61.81|61.11|61.83|61.13|61.86|61.16|61.81|61.11|11
1654795780000|2022-06-09 17:29:40|61.82|61.12|61.82|61.12|61.84|61.14|61.82|61.12|10
1654795790000|2022-06-09 17:29:50|61.84|61.14|61.85|61.15|61.85|61.15|61.82|61.12|14
1654795800000|2022-06-09 17:30:00|61.84|61.14|61.83|61.13|61.85|61.15|61.82|61.12|14
1654795810000|2022-06-09 17:30:10|61.82|61.12|61.76|61.06|61.83|61.13|61.76|61.06|11
1654795820000|2022-06-09 17:30:20|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|11
1654795830000|2022-06-09 17:30:30|61.74|61.04|61.76|61.06|61.77|61.07|61.74|61.04|9
1654795840000|2022-06-09 17:30:40|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|2
1654795850000|2022-06-09 17:30:50|61.77|61.07|61.8|61.1|61.8|61.1|61.76|61.06|14
1654795860000|2022-06-09 17:31:00|61.79|61.09|61.77|61.07|61.8|61.1|61.76|61.06|13
1654795870000|2022-06-09 17:31:10|61.76|61.06|61.77|61.07|61.78|61.08|61.76|61.06|4
1654795880000|2022-06-09 17:31:20|61.78|61.08|61.75|61.05|61.78|61.08|61.75|61.05|10
1654795890000|2022-06-09 17:31:30|61.76|61.06|61.71|61.01|61.76|61.06|61.71|61.01|14
1654795900000|2022-06-09 17:31:40|61.72|61.02|61.73|61.03|61.73|61.03|61.71|61.01|12
1654795910000|2022-06-09 17:31:50|61.72|61.02|61.72|61.02|61.73|61.03|61.71|61.01|12
1654795920000|2022-06-09 17:32:00|61.73|61.03|61.73|61.03|61.74|61.04|61.72|61.02|13
1654795930000|2022-06-09 17:32:10|61.74|61.04|61.73|61.03|61.74|61.04|61.72|61.02|8
1654795940000|2022-06-09 17:32:20|61.75|61.05|61.75|61.05|61.75|61.05|61.73|61.03|13
1654795950000|2022-06-09 17:32:30|61.74|61.04|61.72|61.02|61.74|61.04|61.71|61.01|13
1654795960000|2022-06-09 17:32:40|61.71|61.01|61.71|61.01|61.76|61.06|61.71|61.01|14
1654795970000|2022-06-09 17:32:50|61.72|61.02|61.72|61.02|61.73|61.03|61.72|61.02|3
1654795980000|2022-06-09 17:33:00|61.74|61.04|61.7|61|61.74|61.04|61.68|60.98|18
1654795990000|2022-06-09 17:33:10|61.67|60.97|61.7|61|61.7|61|61.67|60.97|16
1654796000000|2022-06-09 17:33:20|61.69|60.99|61.69|60.99|61.7|61|61.68|60.98|7
1654796010000|2022-06-09 17:33:30|61.68|60.98|61.69|60.99|61.69|60.99|61.68|60.98|4
1654796020000|2022-06-09 17:33:40|61.7|61|61.7|61|61.7|61|61.69|60.99|3
1654796030000|2022-06-09 17:33:50|61.69|60.99|61.7|61|61.7|61|61.69|60.99|2
1654796040000|2022-06-09 17:34:00|61.68|60.98|61.73|61.03|61.74|61.04|61.68|60.98|12
1654796050000|2022-06-09 17:34:10|61.74|61.04|61.72|61.02|61.74|61.04|61.72|61.02|3
1654796060000|2022-06-09 17:34:20|61.73|61.03|61.73|61.03|61.74|61.04|61.72|61.02|11
1654796070000|2022-06-09 17:34:30|61.74|61.04|61.74|61.04|61.74|61.04|61.73|61.03|13
1654796080000|2022-06-09 17:34:40|61.73|61.03|61.75|61.05|61.77|61.07|61.73|61.03|13
1654796090000|2022-06-09 17:34:50|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|4
1654796100000|2022-06-09 17:35:00|61.75|61.05|61.72|61.02|61.75|61.05|61.72|61.02|10
1654796110000|2022-06-09 17:35:10|61.71|61.01|61.72|61.02|61.72|61.02|61.71|61.01|2
1654796120000|2022-06-09 17:35:20|61.71|61.01|61.71|61.01|61.72|61.02|61.71|61.01|7
1654796130000|2022-06-09 17:35:30|61.72|61.02|61.7|61|61.72|61.02|61.7|61|9
1654796140000|2022-06-09 17:35:40|61.69|60.99|61.67|60.97|61.69|60.99|61.66|60.96|7
1654796150000|2022-06-09 17:35:50|61.68|60.98|61.7|61|61.73|61.03|61.68|60.98|8
1654796160000|2022-06-09 17:36:00|61.69|60.99|61.68|60.98|61.69|60.99|61.67|60.97|8
1654796170000|2022-06-09 17:36:10|61.67|60.97|61.66|60.96|61.67|60.97|61.65|60.95|4
1654796180000|2022-06-09 17:36:20|61.67|60.97|61.69|60.99|61.69|60.99|61.66|60.96|9
1654796190000|2022-06-09 17:36:30|61.68|60.98|61.69|60.99|61.7|61|61.68|60.98|8
1654796200000|2022-06-09 17:36:40|61.7|61|61.72|61.02|61.72|61.02|61.7|61|7
1654796210000|2022-06-09 17:36:50|61.71|61.01|61.72|61.02|61.72|61.02|61.71|61.01|4
1654796220000|2022-06-09 17:37:00|61.71|61.01|61.69|60.99|61.72|61.02|61.68|60.98|16
1654796230000|2022-06-09 17:37:10|61.68|60.98|61.71|61.01|61.71|61.01|61.68|60.98|20
1654796240000|2022-06-09 17:37:20|61.7|61|61.68|60.98|61.71|61.01|61.68|60.98|14
1654796250000|2022-06-09 17:37:30|61.7|61|61.71|61.01|61.72|61.02|61.7|61|10
1654796260000|2022-06-09 17:37:40|61.7|61|61.74|61.04|61.74|61.04|61.69|60.99|11
1654796270000|2022-06-09 17:37:50|61.76|61.06|61.77|61.07|61.77|61.07|61.74|61.04|16
1654796280000|2022-06-09 17:38:00|61.76|61.06|61.74|61.04|61.77|61.07|61.74|61.04|9
1654796290000|2022-06-09 17:38:10|61.75|61.05|61.75|61.05|61.75|61.05|61.74|61.04|7
1654796300000|2022-06-09 17:38:20|61.76|61.06|61.76|61.06|61.78|61.08|61.75|61.05|14
1654796310000|2022-06-09 17:38:30|61.75|61.05|61.74|61.04|61.76|61.06|61.74|61.04|6
1654796320000|2022-06-09 17:38:40|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|7
1654796330000|2022-06-09 17:38:50|61.74|61.04|61.72|61.02|61.74|61.04|61.72|61.02|5
1654796340000|2022-06-09 17:39:00|61.73|61.03|61.72|61.02|61.76|61.06|61.72|61.02|9
1654796350000|2022-06-09 17:39:10|61.73|61.03|61.72|61.02|61.73|61.03|61.72|61.02|6
1654796360000|2022-06-09 17:39:20|61.73|61.03|61.72|61.02|61.73|61.03|61.72|61.02|8
1654796370000|2022-06-09 17:39:30|61.73|61.03|61.7|61|61.74|61.04|61.69|60.99|9
1654796380000|2022-06-09 17:39:40|61.69|60.99|61.71|61.01|61.71|61.01|61.69|60.99|6
1654796390000|2022-06-09 17:39:50|61.7|61|61.71|61.01|61.74|61.04|61.7|61|11
1654796400000|2022-06-09 17:40:00|61.72|61.02|61.73|61.03|61.73|61.03|61.71|61.01|14
1654796420000|2022-06-09 17:40:20|61.72|61.02|61.72|61.02|61.73|61.03|61.72|61.02|3
1654796430000|2022-06-09 17:40:30|61.73|61.03|61.73|61.03|61.77|61.07|61.72|61.02|5
1654796440000|2022-06-09 17:40:40|61.72|61.02|61.73|61.03|61.74|61.04|61.72|61.02|4
1654796460000|2022-06-09 17:41:00|61.72|61.02|61.73|61.03|61.77|61.07|61.72|61.02|7
1654796470000|2022-06-09 17:41:10|61.72|61.02|61.69|60.99|61.73|61.03|61.69|60.99|15
1654796480000|2022-06-09 17:41:20|61.7|61|61.7|61|61.71|61.01|61.68|60.98|15
1654796490000|2022-06-09 17:41:30|61.71|61.01|61.7|61|61.71|61.01|61.69|60.99|6
1654796500000|2022-06-09 17:41:40|61.71|61.01|61.7|61|61.71|61.01|61.7|61|8
1654796510000|2022-06-09 17:41:50|61.71|61.01|61.7|61|61.72|61.02|61.69|60.99|11
1654796520000|2022-06-09 17:42:00|61.71|61.01|61.7|61|61.71|61.01|61.7|61|8
1654796530000|2022-06-09 17:42:10|61.71|61.01|61.71|61.01|61.72|61.02|61.69|60.99|14
1654796540000|2022-06-09 17:42:20|61.7|61|61.71|61.01|61.72|61.02|61.7|61|13
1654796550000|2022-06-09 17:42:30|61.7|61|61.71|61.01|61.71|61.01|61.7|61|8
1654796560000|2022-06-09 17:42:40|61.7|61|61.71|61.01|61.71|61.01|61.7|61|2
1654796570000|2022-06-09 17:42:50|61.7|61|61.71|61.01|61.71|61.01|61.69|60.99|6
1654796580000|2022-06-09 17:43:00|61.7|61|61.71|61.01|61.72|61.02|61.69|60.99|7
1654796600000|2022-06-09 17:43:20|61.7|61|61.7|61|61.71|61.01|61.68|60.98|8
1654796610000|2022-06-09 17:43:30|61.71|61.01|61.7|61|61.71|61.01|61.7|61|2
1654796620000|2022-06-09 17:43:40|61.71|61.01|61.71|61.01|61.72|61.02|61.7|61|7
1654796630000|2022-06-09 17:43:50|61.72|61.02|61.71|61.01|61.72|61.02|61.71|61.01|6
1654796640000|2022-06-09 17:44:00|61.7|61|61.7|61|61.72|61.02|61.68|60.98|17
1654796650000|2022-06-09 17:44:10|61.71|61.01|61.72|61.02|61.72|61.02|61.68|60.98|13
1654796660000|2022-06-09 17:44:20|61.71|61.01|61.71|61.01|61.71|61.01|61.71|61.01|1
1654796670000|2022-06-09 17:44:30|61.72|61.02|61.67|60.97|61.72|61.02|61.66|60.96|16
1654796680000|2022-06-09 17:44:40|61.66|60.96|61.67|60.97|61.68|60.98|61.66|60.96|6
1654796690000|2022-06-09 17:44:50|61.68|60.98|61.71|61.01|61.71|61.01|61.68|60.98|12
1654796700000|2022-06-09 17:45:00|61.68|60.98|61.7|61|61.71|61.01|61.65|60.95|16
1654796710000|2022-06-09 17:45:10|61.69|60.99|61.69|60.99|61.69|60.99|61.68|60.98|7
1654796720000|2022-06-09 17:45:20|61.7|61|61.7|61|61.7|61|61.69|60.99|9
1654796730000|2022-06-09 17:45:30|61.69|60.99|61.68|60.98|61.7|61|61.68|60.98|9
1654796740000|2022-06-09 17:45:40|61.7|61|61.7|61|61.71|61.01|61.68|60.98|16
1654796750000|2022-06-09 17:45:50|61.69|60.99|61.7|61|61.71|61.01|61.69|60.99|6
1654796760000|2022-06-09 17:46:00|61.71|61.01|61.7|61|61.71|61.01|61.69|60.99|4
1654796770000|2022-06-09 17:46:10|61.69|60.99|61.73|61.03|61.73|61.03|61.69|60.99|10
1654796780000|2022-06-09 17:46:20|61.72|61.02|61.74|61.04|61.75|61.05|61.72|61.02|11
1654796790000|2022-06-09 17:46:30|61.75|61.05|61.76|61.06|61.76|61.06|61.74|61.04|10
1654796800000|2022-06-09 17:46:40|61.77|61.07|61.76|61.06|61.77|61.07|61.76|61.06|2
1654796810000|2022-06-09 17:46:50|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|12
1654796820000|2022-06-09 17:47:00|61.77|61.07|61.75|61.05|61.77|61.07|61.75|61.05|15
1654796830000|2022-06-09 17:47:10|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|3
1654796840000|2022-06-09 17:47:20|61.75|61.05|61.76|61.06|61.77|61.07|61.75|61.05|10
1654796850000|2022-06-09 17:47:30|61.75|61.05|61.75|61.05|61.77|61.07|61.75|61.05|5
1654796860000|2022-06-09 17:47:40|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|2
1654796870000|2022-06-09 17:47:50|61.76|61.06|61.75|61.05|61.76|61.06|61.74|61.04|4
1654796880000|2022-06-09 17:48:00|61.74|61.04|61.77|61.07|61.77|61.07|61.74|61.04|12
1654796890000|2022-06-09 17:48:10|61.78|61.08|61.8|61.1|61.8|61.1|61.78|61.08|3
1654796900000|2022-06-09 17:48:20|61.79|61.09|61.79|61.09|61.8|61.1|61.78|61.08|9
1654796910000|2022-06-09 17:48:30|61.8|61.1|61.79|61.09|61.8|61.1|61.79|61.09|10
1654796920000|2022-06-09 17:48:40|61.78|61.08|61.8|61.1|61.8|61.1|61.78|61.08|8
1654796930000|2022-06-09 17:48:50|61.79|61.09|61.79|61.09|61.8|61.1|61.78|61.08|9
1654796940000|2022-06-09 17:49:00|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|11
1654796950000|2022-06-09 17:49:10|61.79|61.09|61.8|61.1|61.81|61.11|61.79|61.09|10
1654796960000|2022-06-09 17:49:20|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|2
1654796970000|2022-06-09 17:49:30|61.81|61.11|61.81|61.11|61.82|61.12|61.8|61.1|7
1654796980000|2022-06-09 17:49:40|61.82|61.12|61.81|61.11|61.82|61.12|61.8|61.1|8
1654796990000|2022-06-09 17:49:50|61.82|61.12|61.82|61.12|61.82|61.12|61.81|61.11|3
1654797000000|2022-06-09 17:50:00|61.81|61.11|61.81|61.11|61.82|61.12|61.8|61.1|13
1654797010000|2022-06-09 17:50:10|61.8|61.1|61.86|61.16|61.86|61.16|61.8|61.1|8
1654797020000|2022-06-09 17:50:20|61.87|61.17|61.87|61.17|61.87|61.17|61.84|61.14|13
1654797030000|2022-06-09 17:50:30|61.85|61.15|61.88|61.18|61.89|61.19|61.85|61.15|10
1654797040000|2022-06-09 17:50:40|61.89|61.19|61.9|61.2|61.9|61.2|61.88|61.18|11
1654797050000|2022-06-09 17:50:50|61.89|61.19|61.86|61.16|61.91|61.21|61.86|61.16|15
1654797060000|2022-06-09 17:51:00|61.87|61.17|61.88|61.18|61.89|61.19|61.84|61.14|13
1654797070000|2022-06-09 17:51:10|61.87|61.17|61.88|61.18|61.88|61.18|61.86|61.16|15
1654797080000|2022-06-09 17:51:20|61.86|61.16|61.9|61.2|61.9|61.2|61.86|61.16|15
1654797090000|2022-06-09 17:51:30|61.89|61.19|61.9|61.2|61.91|61.21|61.88|61.18|18
1654797100000|2022-06-09 17:51:40|61.89|61.19|61.88|61.18|61.9|61.2|61.88|61.18|12
1654797110000|2022-06-09 17:51:50|61.89|61.19|61.9|61.2|61.9|61.2|61.89|61.19|4
1654797120000|2022-06-09 17:52:00|61.89|61.19|61.87|61.17|61.9|61.2|61.87|61.17|15
1654797130000|2022-06-09 17:52:10|61.89|61.19|61.89|61.19|61.9|61.2|61.87|61.17|6
1654797140000|2022-06-09 17:52:20|61.87|61.17|61.89|61.19|61.89|61.19|61.87|61.17|5
1654797150000|2022-06-09 17:52:30|61.88|61.18|61.86|61.16|61.89|61.19|61.86|61.16|16
1654797160000|2022-06-09 17:52:40|61.89|61.19|61.87|61.17|61.89|61.19|61.87|61.17|5
1654797170000|2022-06-09 17:52:50|61.86|61.16|61.86|61.16|61.86|61.16|61.86|61.16|1
1654797180000|2022-06-09 17:53:00|61.87|61.17|61.86|61.16|61.87|61.17|61.84|61.14|12
1654797190000|2022-06-09 17:53:10|61.85|61.15|61.86|61.16|61.86|61.16|61.83|61.13|6
1654797200000|2022-06-09 17:53:20|61.85|61.15|61.85|61.15|61.86|61.16|61.84|61.14|11
1654797210000|2022-06-09 17:53:30|61.86|61.16|61.85|61.15|61.86|61.16|61.85|61.15|2
1654797220000|2022-06-09 17:53:40|61.86|61.16|61.85|61.15|61.86|61.16|61.85|61.15|4
1654797230000|2022-06-09 17:53:50|61.84|61.14|61.8|61.1|61.84|61.14|61.79|61.09|10
1654797240000|2022-06-09 17:54:00|61.77|61.07|61.8|61.1|61.8|61.1|61.77|61.07|7
1654797250000|2022-06-09 17:54:10|61.78|61.08|61.79|61.09|61.8|61.1|61.78|61.08|8
1654797260000|2022-06-09 17:54:20|61.81|61.11|61.78|61.08|61.81|61.11|61.78|61.08|11
1654797270000|2022-06-09 17:54:30|61.77|61.07|61.79|61.09|61.79|61.09|61.77|61.07|14
1654797280000|2022-06-09 17:54:40|61.77|61.07|61.78|61.08|61.79|61.09|61.77|61.07|9
1654797290000|2022-06-09 17:54:50|61.79|61.09|61.84|61.14|61.85|61.15|61.77|61.07|13
1654797300000|2022-06-09 17:55:00|61.83|61.13|61.84|61.14|61.85|61.15|61.83|61.13|9
1654797310000|2022-06-09 17:55:10|61.83|61.13|61.79|61.09|61.84|61.14|61.79|61.09|12
1654797320000|2022-06-09 17:55:20|61.8|61.1|61.78|61.08|61.81|61.11|61.77|61.07|14
1654797330000|2022-06-09 17:55:30|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|5
1654797340000|2022-06-09 17:55:40|61.78|61.08|61.75|61.05|61.8|61.1|61.75|61.05|7
1654797350000|2022-06-09 17:55:50|61.78|61.08|61.77|61.07|61.79|61.09|61.75|61.05|7
1654797360000|2022-06-09 17:56:00|61.79|61.09|61.81|61.11|61.81|61.11|61.77|61.07|16
1654797370000|2022-06-09 17:56:10|61.8|61.1|61.81|61.11|61.81|61.11|61.79|61.09|9
1654797380000|2022-06-09 17:56:20|61.79|61.09|61.8|61.1|61.81|61.11|61.79|61.09|16
1654797390000|2022-06-09 17:56:30|61.81|61.11|61.82|61.12|61.85|61.15|61.81|61.11|14
1654797400000|2022-06-09 17:56:40|61.81|61.11|61.8|61.1|61.82|61.12|61.8|61.1|14
1654797410000|2022-06-09 17:56:50|61.79|61.09|61.8|61.1|61.8|61.1|61.78|61.08|10
1654797420000|2022-06-09 17:57:00|61.79|61.09|61.81|61.11|61.81|61.11|61.79|61.09|3
1654797440000|2022-06-09 17:57:20|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|2
1654797450000|2022-06-09 17:57:30|61.82|61.12|61.82|61.12|61.82|61.12|61.81|61.11|5
1654797460000|2022-06-09 17:57:40|61.81|61.11|61.81|61.11|61.82|61.12|61.81|61.11|3
1654797470000|2022-06-09 17:57:50|61.82|61.12|61.82|61.12|61.82|61.12|61.82|61.12|1
1654797480000|2022-06-09 17:58:00|61.81|61.11|61.82|61.12|61.82|61.12|61.8|61.1|8
1654797490000|2022-06-09 17:58:10|61.81|61.11|61.81|61.11|61.82|61.12|61.81|61.11|7
1654797500000|2022-06-09 17:58:20|61.82|61.12|61.86|61.16|61.87|61.17|61.82|61.12|14
1654797510000|2022-06-09 17:58:30|61.85|61.15|61.85|61.15|61.85|61.15|61.84|61.14|9
1654797520000|2022-06-09 17:58:40|61.84|61.14|61.83|61.13|61.85|61.15|61.83|61.13|8
1654797540000|2022-06-09 17:59:00|61.82|61.12|61.83|61.13|61.83|61.13|61.82|61.12|2
1654797550000|2022-06-09 17:59:10|61.82|61.12|61.82|61.12|61.83|61.13|61.82|61.12|5
1654797560000|2022-06-09 17:59:20|61.83|61.13|61.86|61.16|61.86|61.16|61.83|61.13|8
1654797570000|2022-06-09 17:59:30|61.87|61.17|61.87|61.17|61.87|61.17|61.86|61.16|5
1654797580000|2022-06-09 17:59:40|61.88|61.18|61.88|61.18|61.88|61.18|61.87|61.17|3
1654797590000|2022-06-09 17:59:50|61.87|61.17|61.88|61.18|61.89|61.19|61.87|61.17|8
1654797600000|2022-06-09 18:00:00|61.89|61.19|61.87|61.17|61.89|61.19|61.85|61.15|13
1654797610000|2022-06-09 18:00:10|61.86|61.16|61.9|61.2|61.9|61.2|61.86|61.16|15
1654797620000|2022-06-09 18:00:20|61.89|61.19|61.84|61.14|61.9|61.2|61.83|61.13|11
1654797630000|2022-06-09 18:00:30|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|9
1654797640000|2022-06-09 18:00:40|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|7
1654797650000|2022-06-09 18:00:50|61.83|61.13|61.84|61.14|61.85|61.15|61.83|61.13|10
1654797660000|2022-06-09 18:01:00|61.85|61.15|61.82|61.12|61.85|61.15|61.82|61.12|12
1654797670000|2022-06-09 18:01:10|61.81|61.11|61.84|61.14|61.85|61.15|61.81|61.11|10
1654797680000|2022-06-09 18:01:20|61.85|61.15|61.83|61.13|61.85|61.15|61.83|61.13|4
1654797690000|2022-06-09 18:01:30|61.84|61.14|61.84|61.14|61.84|61.14|61.84|61.14|1
1654797710000|2022-06-09 18:01:50|61.85|61.15|61.88|61.18|61.88|61.18|61.84|61.14|6
1654797720000|2022-06-09 18:02:00|61.89|61.19|61.87|61.17|61.89|61.19|61.87|61.17|7
1654797730000|2022-06-09 18:02:10|61.88|61.18|61.89|61.19|61.89|61.19|61.88|61.18|4
1654797740000|2022-06-09 18:02:20|61.88|61.18|61.89|61.19|61.89|61.19|61.88|61.18|6
1654797750000|2022-06-09 18:02:30|61.88|61.18|61.88|61.18|61.89|61.19|61.88|61.18|7
1654797760000|2022-06-09 18:02:40|61.89|61.19|61.89|61.19|61.89|61.19|61.88|61.18|5
1654797770000|2022-06-09 18:02:50|61.88|61.18|61.89|61.19|61.89|61.19|61.88|61.18|2
1654797780000|2022-06-09 18:03:00|61.88|61.18|61.88|61.18|61.89|61.19|61.88|61.18|9
1654797790000|2022-06-09 18:03:10|61.89|61.19|61.85|61.15|61.89|61.19|61.84|61.14|11
1654797800000|2022-06-09 18:03:20|61.84|61.14|61.84|61.14|61.84|61.14|61.83|61.13|3
1654797810000|2022-06-09 18:03:30|61.83|61.13|61.83|61.13|61.84|61.14|61.83|61.13|9
1654797820000|2022-06-09 18:03:40|61.81|61.11|61.8|61.1|61.81|61.11|61.79|61.09|10
1654797830000|2022-06-09 18:03:50|61.79|61.09|61.78|61.08|61.81|61.11|61.78|61.08|8
1654797840000|2022-06-09 18:04:00|61.77|61.07|61.74|61.04|61.78|61.08|61.74|61.04|6
1654797850000|2022-06-09 18:04:10|61.75|61.05|61.81|61.11|61.81|61.11|61.75|61.05|14
1654797860000|2022-06-09 18:04:20|61.8|61.1|61.81|61.11|61.81|61.11|61.8|61.1|6
1654797870000|2022-06-09 18:04:30|61.8|61.1|61.79|61.09|61.8|61.1|61.78|61.08|10
1654797880000|2022-06-09 18:04:40|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|8
1654797890000|2022-06-09 18:04:50|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|10
1654797900000|2022-06-09 18:05:00|61.78|61.08|61.77|61.07|61.78|61.08|61.77|61.07|8
1654797910000|2022-06-09 18:05:10|61.78|61.08|61.76|61.06|61.8|61.1|61.75|61.05|10
1654797920000|2022-06-09 18:05:20|61.75|61.05|61.76|61.06|61.76|61.06|61.75|61.05|2
1654797930000|2022-06-09 18:05:30|61.77|61.07|61.77|61.07|61.77|61.07|61.77|61.07|1
1654797940000|2022-06-09 18:05:40|61.78|61.08|61.75|61.05|61.79|61.09|61.75|61.05|10
1654797950000|2022-06-09 18:05:50|61.77|61.07|61.75|61.05|61.77|61.07|61.75|61.05|7
1654797960000|2022-06-09 18:06:00|61.76|61.06|61.75|61.05|61.77|61.07|61.75|61.05|8
1654797970000|2022-06-09 18:06:10|61.76|61.06|61.77|61.07|61.77|61.07|61.75|61.05|8
1654797980000|2022-06-09 18:06:20|61.76|61.06|61.79|61.09|61.79|61.09|61.76|61.06|6
1654797990000|2022-06-09 18:06:30|61.78|61.08|61.79|61.09|61.8|61.1|61.78|61.08|10
1654798000000|2022-06-09 18:06:40|61.78|61.08|61.83|61.13|61.83|61.13|61.78|61.08|5
1654798010000|2022-06-09 18:06:50|61.82|61.12|61.82|61.12|61.84|61.14|61.81|61.11|8
1654798020000|2022-06-09 18:07:00|61.83|61.13|61.83|61.13|61.84|61.14|61.82|61.12|7
1654798030000|2022-06-09 18:07:10|61.84|61.14|61.83|61.13|61.84|61.14|61.8|61.1|6
1654798040000|2022-06-09 18:07:20|61.82|61.12|61.82|61.12|61.83|61.13|61.81|61.11|11
1654798050000|2022-06-09 18:07:30|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|4
1654798060000|2022-06-09 18:07:40|61.83|61.13|61.82|61.12|61.83|61.13|61.82|61.12|12
1654798070000|2022-06-09 18:07:50|61.83|61.13|61.78|61.08|61.83|61.13|61.78|61.08|11
1654798080000|2022-06-09 18:08:00|61.79|61.09|61.78|61.08|61.79|61.09|61.77|61.07|10
1654798090000|2022-06-09 18:08:10|61.77|61.07|61.79|61.09|61.79|61.09|61.77|61.07|11
1654798100000|2022-06-09 18:08:20|61.78|61.08|61.78|61.08|61.79|61.09|61.78|61.08|5
1654798110000|2022-06-09 18:08:30|61.77|61.07|61.76|61.06|61.78|61.08|61.76|61.06|3
1654798140000|2022-06-09 18:09:00|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|3
1654798150000|2022-06-09 18:09:10|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654798160000|2022-06-09 18:09:20|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|3
1654798180000|2022-06-09 18:09:40|61.75|61.05|61.75|61.05|61.76|61.06|61.75|61.05|3
1654798190000|2022-06-09 18:09:50|61.76|61.06|61.75|61.05|61.76|61.06|61.75|61.05|4
1654798200000|2022-06-09 18:10:00|61.74|61.04|61.75|61.05|61.75|61.05|61.74|61.04|4
1654798210000|2022-06-09 18:10:10|61.74|61.04|61.74|61.04|61.76|61.06|61.74|61.04|5
1654798220000|2022-06-09 18:10:20|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|7
1654798230000|2022-06-09 18:10:30|61.74|61.04|61.74|61.04|61.74|61.04|61.73|61.03|9
1654798240000|2022-06-09 18:10:40|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|2
1654798250000|2022-06-09 18:10:50|61.73|61.03|61.73|61.03|61.74|61.04|61.73|61.03|7
1654798260000|2022-06-09 18:11:00|61.74|61.04|61.73|61.03|61.74|61.04|61.73|61.03|4
1654798270000|2022-06-09 18:11:10|61.74|61.04|61.75|61.05|61.75|61.05|61.73|61.03|10
1654798280000|2022-06-09 18:11:20|61.74|61.04|61.74|61.04|61.75|61.05|61.74|61.04|5
1654798290000|2022-06-09 18:11:30|61.75|61.05|61.74|61.04|61.75|61.05|61.74|61.04|6
1654798300000|2022-06-09 18:11:40|61.73|61.03|61.74|61.04|61.74|61.04|61.73|61.03|4
1654798310000|2022-06-09 18:11:50|61.73|61.03|61.74|61.04|61.75|61.05|61.73|61.03|14
1654798320000|2022-06-09 18:12:00|61.73|61.03|61.75|61.05|61.75|61.05|61.73|61.03|5
1654798330000|2022-06-09 18:12:10|61.74|61.04|61.76|61.06|61.76|61.06|61.72|61.02|10
1654798340000|2022-06-09 18:12:20|61.73|61.03|61.73|61.03|61.77|61.07|61.72|61.02|5
1654798350000|2022-06-09 18:12:30|61.74|61.04|61.7|61|61.74|61.04|61.7|61|8
1654798360000|2022-06-09 18:12:40|61.69|60.99|61.71|61.01|61.71|61.01|61.69|60.99|9
1654798370000|2022-06-09 18:12:50|61.7|61|61.7|61|61.71|61.01|61.7|61|5
1654798380000|2022-06-09 18:13:00|61.71|61.01|61.76|61.06|61.76|61.06|61.71|61.01|9
1654798390000|2022-06-09 18:13:10|61.77|61.07|61.76|61.06|61.78|61.08|61.75|61.05|10
1654798400000|2022-06-09 18:13:20|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|4
1654798410000|2022-06-09 18:13:30|61.79|61.09|61.79|61.09|61.8|61.1|61.78|61.08|7
1654798420000|2022-06-09 18:13:40|61.8|61.1|61.8|61.1|61.8|61.1|61.79|61.09|7
1654798430000|2022-06-09 18:13:50|61.81|61.11|61.85|61.15|61.85|61.15|61.81|61.11|10
1654798440000|2022-06-09 18:14:00|61.86|61.16|61.87|61.17|61.88|61.18|61.86|61.16|6
1654798450000|2022-06-09 18:14:10|61.86|61.16|61.88|61.18|61.88|61.18|61.86|61.16|2
1654798460000|2022-06-09 18:14:20|61.87|61.17|61.88|61.18|61.88|61.18|61.86|61.16|10
1654798470000|2022-06-09 18:14:30|61.87|61.17|61.87|61.17|61.88|61.18|61.86|61.16|11
1654798480000|2022-06-09 18:14:40|61.88|61.18|61.87|61.17|61.89|61.19|61.87|61.17|6
1654798490000|2022-06-09 18:14:50|61.88|61.18|61.88|61.18|61.89|61.19|61.87|61.17|5
1654798500000|2022-06-09 18:15:00|61.87|61.17|61.87|61.17|61.88|61.18|61.87|61.17|3
1654798510000|2022-06-09 18:15:10|61.88|61.18|61.88|61.18|61.88|61.18|61.87|61.17|3
1654798520000|2022-06-09 18:15:20|61.87|61.17|61.87|61.17|61.88|61.18|61.87|61.17|3
1654798530000|2022-06-09 18:15:30|61.88|61.18|61.88|61.18|61.88|61.18|61.87|61.17|9
1654798540000|2022-06-09 18:15:40|61.87|61.17|61.9|61.2|61.9|61.2|61.87|61.17|12
1654798550000|2022-06-09 18:15:50|61.89|61.19|61.9|61.2|61.91|61.21|61.89|61.19|13
1654798560000|2022-06-09 18:16:00|61.91|61.21|61.93|61.23|61.95|61.25|61.91|61.21|7
1654798570000|2022-06-09 18:16:10|61.94|61.24|61.95|61.25|61.95|61.25|61.93|61.23|12
1654798590000|2022-06-09 18:16:30|61.94|61.24|61.95|61.25|61.95|61.25|61.94|61.24|4
1654798600000|2022-06-09 18:16:40|61.94|61.24|61.93|61.23|61.95|61.25|61.93|61.23|4
1654798610000|2022-06-09 18:16:50|61.94|61.24|61.93|61.23|61.94|61.24|61.93|61.23|2
1654798620000|2022-06-09 18:17:00|61.94|61.24|61.94|61.24|61.94|61.24|61.91|61.21|13
1654798630000|2022-06-09 18:17:10|61.93|61.23|61.92|61.22|61.94|61.24|61.92|61.22|11
1654798640000|2022-06-09 18:17:20|61.93|61.23|61.93|61.23|61.93|61.23|61.92|61.22|5
1654798650000|2022-06-09 18:17:30|61.94|61.24|61.93|61.23|61.94|61.24|61.93|61.23|2
1654798660000|2022-06-09 18:17:40|61.97|61.27|61.93|61.23|61.97|61.27|61.93|61.23|2
1654798670000|2022-06-09 18:17:50|61.92|61.22|61.93|61.23|61.94|61.24|61.92|61.22|3
1654798680000|2022-06-09 18:18:00|61.94|61.24|61.93|61.23|61.94|61.24|61.92|61.22|8
1654798690000|2022-06-09 18:18:10|61.92|61.22|61.93|61.23|61.93|61.23|61.92|61.22|2
1654798700000|2022-06-09 18:18:20|61.92|61.22|61.93|61.23|61.93|61.23|61.92|61.22|2
1654798710000|2022-06-09 18:18:30|61.92|61.22|61.93|61.23|61.94|61.24|61.92|61.22|6
1654798720000|2022-06-09 18:18:40|61.94|61.24|61.94|61.24|61.94|61.24|61.93|61.23|3
1654798730000|2022-06-09 18:18:50|61.93|61.23|61.88|61.18|61.93|61.23|61.88|61.18|9
1654798740000|2022-06-09 18:19:00|61.87|61.17|61.87|61.17|61.88|61.18|61.86|61.16|5
1654798750000|2022-06-09 18:19:10|61.86|61.16|61.79|61.09|61.87|61.17|61.79|61.09|18
1654798760000|2022-06-09 18:19:20|61.8|61.1|61.8|61.1|61.81|61.11|61.79|61.09|7
1654798770000|2022-06-09 18:19:30|61.79|61.09|61.78|61.08|61.8|61.1|61.78|61.08|12
1654798780000|2022-06-09 18:19:40|61.77|61.07|61.77|61.07|61.78|61.08|61.76|61.06|13
1654798790000|2022-06-09 18:19:50|61.76|61.06|61.77|61.07|61.77|61.07|61.76|61.06|8
1654798800000|2022-06-09 18:20:00|61.78|61.08|61.77|61.07|61.78|61.08|61.76|61.06|8
1654798810000|2022-06-09 18:20:10|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|11
1654798820000|2022-06-09 18:20:20|61.79|61.09|61.78|61.08|61.8|61.1|61.78|61.08|16
1654798830000|2022-06-09 18:20:30|61.79|61.09|61.8|61.1|61.8|61.1|61.78|61.08|4
1654798840000|2022-06-09 18:20:40|61.79|61.09|61.8|61.1|61.8|61.1|61.79|61.09|8
1654798850000|2022-06-09 18:20:50|61.79|61.09|61.81|61.11|61.81|61.11|61.79|61.09|13
1654798860000|2022-06-09 18:21:00|61.8|61.1|61.87|61.17|61.87|61.17|61.8|61.1|13
1654798870000|2022-06-09 18:21:10|61.86|61.16|61.85|61.15|61.86|61.16|61.84|61.14|9
1654798880000|2022-06-09 18:21:20|61.83|61.13|61.85|61.15|61.86|61.16|61.83|61.13|9
1654798890000|2022-06-09 18:21:30|61.83|61.13|61.83|61.13|61.85|61.15|61.83|61.13|3
1654798900000|2022-06-09 18:21:40|61.84|61.14|61.82|61.12|61.84|61.14|61.82|61.12|9
1654798910000|2022-06-09 18:21:50|61.83|61.13|61.85|61.15|61.87|61.17|61.78|61.08|13
1654798920000|2022-06-09 18:22:00|61.87|61.17|61.84|61.14|61.87|61.17|61.82|61.12|17
1654798930000|2022-06-09 18:22:10|61.87|61.17|61.84|61.14|61.87|61.17|61.83|61.13|4
1654798940000|2022-06-09 18:22:20|61.83|61.13|61.84|61.14|61.84|61.14|61.83|61.13|4
1654798950000|2022-06-09 18:22:30|61.83|61.13|61.85|61.15|61.86|61.16|61.83|61.13|5
1654798960000|2022-06-09 18:22:40|61.84|61.14|61.84|61.14|61.88|61.18|61.83|61.13|11
1654798970000|2022-06-09 18:22:50|61.83|61.13|61.86|61.16|61.87|61.17|61.81|61.11|18
1654798980000|2022-06-09 18:23:00|61.81|61.11|61.78|61.08|61.86|61.16|61.77|61.07|12
1654798990000|2022-06-09 18:23:10|61.8|61.1|61.84|61.14|61.84|61.14|61.8|61.1|4
1654799000000|2022-06-09 18:23:20|61.83|61.13|61.84|61.14|61.86|61.16|61.82|61.12|19
1654799010000|2022-06-09 18:23:30|61.83|61.13|61.79|61.09|61.86|61.16|61.79|61.09|14
1654799020000|2022-06-09 18:23:40|61.78|61.08|61.75|61.05|61.78|61.08|61.75|61.05|8
1654799030000|2022-06-09 18:23:50|61.76|61.06|61.76|61.06|61.76|61.06|61.75|61.05|5
1654799040000|2022-06-09 18:24:00|61.75|61.05|61.75|61.05|61.76|61.06|61.74|61.04|11
1654799050000|2022-06-09 18:24:10|61.74|61.04|61.69|60.99|61.74|61.04|61.69|60.99|15
1654799060000|2022-06-09 18:24:20|61.7|61|61.66|60.96|61.7|61|61.66|60.96|13
1654799070000|2022-06-09 18:24:30|61.65|60.95|61.66|60.96|61.66|60.96|61.63|60.93|10
1654799080000|2022-06-09 18:24:40|61.67|60.97|61.75|61.05|61.75|61.05|61.67|60.97|18
1654799090000|2022-06-09 18:24:50|61.74|61.04|61.75|61.05|61.78|61.08|61.68|60.98|10
1654799100000|2022-06-09 18:25:00|61.74|61.04|61.67|60.97|61.74|61.04|61.67|60.97|10
1654799110000|2022-06-09 18:25:10|61.66|60.96|61.67|60.97|61.67|60.97|61.65|60.95|4
1654799120000|2022-06-09 18:25:20|61.68|60.98|61.67|60.97|61.68|60.98|61.66|60.96|6
1654799130000|2022-06-09 18:25:30|61.68|60.98|61.74|61.04|61.75|61.05|61.68|60.98|11
1654799140000|2022-06-09 18:25:40|61.73|61.03|61.73|61.03|61.76|61.06|61.73|61.03|13
1654799150000|2022-06-09 18:25:50|61.74|61.04|61.69|60.99|61.74|61.04|61.69|60.99|12
1654799160000|2022-06-09 18:26:00|61.68|60.98|61.73|61.03|61.74|61.04|61.68|60.98|10
1654799170000|2022-06-09 18:26:10|61.74|61.04|61.74|61.04|61.77|61.07|61.73|61.03|12
1654799180000|2022-06-09 18:26:20|61.73|61.03|61.76|61.06|61.76|61.06|61.73|61.03|8
1654799190000|2022-06-09 18:26:30|61.77|61.07|61.77|61.07|61.77|61.07|61.76|61.06|5
1654799200000|2022-06-09 18:26:40|61.78|61.08|61.78|61.08|61.78|61.08|61.77|61.07|5
1654799210000|2022-06-09 18:26:50|61.79|61.09|61.78|61.08|61.8|61.1|61.77|61.07|18
1654799220000|2022-06-09 18:27:00|61.77|61.07|61.77|61.07|61.79|61.09|61.77|61.07|14
1654799230000|2022-06-09 18:27:10|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|8
1654799240000|2022-06-09 18:27:20|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|4
1654799250000|2022-06-09 18:27:30|61.78|61.08|61.79|61.09|61.79|61.09|61.78|61.08|6
1654799260000|2022-06-09 18:27:40|61.8|61.1|61.8|61.1|61.8|61.1|61.8|61.1|1
1654799270000|2022-06-09 18:27:50|61.81|61.11|61.8|61.1|61.81|61.11|61.8|61.1|2
1654799280000|2022-06-09 18:28:00|61.81|61.11|61.8|61.1|61.81|61.11|61.8|61.1|2
1654799290000|2022-06-09 18:28:10|61.81|61.11|61.84|61.14|61.87|61.17|61.8|61.1|12
1654799300000|2022-06-09 18:28:20|61.83|61.13|61.83|61.13|61.83|61.13|61.83|61.13|1
1654799310000|2022-06-09 18:28:30|61.84|61.14|61.78|61.08|61.84|61.14|61.78|61.08|11
1654799320000|2022-06-09 18:28:40|61.79|61.09|61.79|61.09|61.79|61.09|61.77|61.07|13
1654799330000|2022-06-09 18:28:50|61.78|61.08|61.83|61.13|61.84|61.14|61.78|61.08|14
1654799340000|2022-06-09 18:29:00|61.8|61.1|61.78|61.08|61.8|61.1|61.77|61.07|11
1654799350000|2022-06-09 18:29:10|61.77|61.07|61.78|61.08|61.78|61.08|61.77|61.07|4
1654799360000|2022-06-09 18:29:20|61.77|61.07|61.77|61.07|61.78|61.08|61.77|61.07|3
1654799370000|2022-06-09 18:29:30|61.78|61.08|61.76|61.06|61.78|61.08|61.76|61.06|3
1654799380000|2022-06-09 18:29:40|61.77|61.07|61.79|61.09|61.79|61.09|61.76|61.06|9
1654799390000|2022-06-09 18:29:50|61.78|61.08|61.77|61.07|61.79|61.09|61.76|61.06|7
1654799400000|2022-06-09 18:30:00|61.76|61.06|61.74|61.04|61.78|61.08|61.74|61.04|12
1654799410000|2022-06-09 18:30:10|61.73|61.03|61.74|61.04|61.77|61.07|61.73|61.03|6
1654799420000|2022-06-09 18:30:20|61.73|61.03|61.7|61|61.77|61.07|61.69|60.99|19
1654799430000|2022-06-09 18:30:30|61.69|60.99|61.68|60.98|61.7|61|61.67|60.97|14
1654799440000|2022-06-09 18:30:40|61.67|60.97|61.69|60.99|61.69|60.99|61.67|60.97|9
1654799450000|2022-06-09 18:30:50|61.7|61|61.71|61.01|61.71|61.01|61.7|61|4
1654799460000|2022-06-09 18:31:00|61.7|61|61.69|60.99|61.72|61.02|61.69|60.99|15
1654799470000|2022-06-09 18:31:10|61.7|61|61.69|60.99|61.7|61|61.69|60.99|10
1654799480000|2022-06-09 18:31:20|61.7|61|61.69|60.99|61.7|61|61.69|60.99|8
1654799490000|2022-06-09 18:31:30|61.68|60.98|61.68|60.98|61.69|60.99|61.67|60.97|9
1654799500000|2022-06-09 18:31:40|61.67|60.97|61.67|60.97|61.68|60.98|61.67|60.97|11
1654799510000|2022-06-09 18:31:50|61.68|60.98|61.68|60.98|61.68|60.98|61.67|60.97|5
1654799520000|2022-06-09 18:32:00|61.67|60.97|61.64|60.94|61.68|60.98|61.64|60.94|6
1654799530000|2022-06-09 18:32:10|61.65|60.95|61.64|60.94|61.65|60.95|61.63|60.93|20
1654799540000|2022-06-09 18:32:20|61.68|60.98|61.64|60.94|61.68|60.98|61.63|60.93|13
1654799550000|2022-06-09 18:32:30|61.63|60.93|61.64|60.94|61.65|60.95|61.63|60.93|4
1654799560000|2022-06-09 18:32:40|61.68|60.98|61.63|60.93|61.68|60.98|61.63|60.93|3
1654799570000|2022-06-09 18:32:50|61.64|60.94|61.6|60.9|61.64|60.94|61.6|60.9|8
1654799580000|2022-06-09 18:33:00|61.59|60.89|61.64|60.94|61.67|60.97|61.59|60.89|17
1654799590000|2022-06-09 18:33:10|61.65|60.95|61.65|60.95|61.67|60.97|61.64|60.94|11
1654799600000|2022-06-09 18:33:20|61.64|60.94|61.65|60.95|61.65|60.95|61.64|60.94|4
1654799610000|2022-06-09 18:33:30|61.64|60.94|61.64|60.94|61.65|60.95|61.62|60.92|7
1654799620000|2022-06-09 18:33:40|61.63|60.93|61.63|60.93|61.63|60.93|61.63|60.93|1
1654799640000|2022-06-09 18:34:00|61.64|60.94|61.65|60.95|61.66|60.96|61.63|60.93|11
1654799650000|2022-06-09 18:34:10|61.64|60.94|61.65|60.95|61.65|60.95|61.63|60.93|16
1654799660000|2022-06-09 18:34:20|61.64|60.94|61.64|60.94|61.67|60.97|61.64|60.94|17
1654799670000|2022-06-09 18:34:30|61.63|60.93|61.63|60.93|61.64|60.94|61.63|60.93|11
1654799680000|2022-06-09 18:34:40|61.64|60.94|61.64|60.94|61.67|60.97|61.63|60.93|10
1654799690000|2022-06-09 18:34:50|61.63|60.93|61.63|60.93|61.64|60.94|61.63|60.93|7
1654799700000|2022-06-09 18:35:00|61.64|60.94|61.64|60.94|61.67|60.97|61.63|60.93|12
1654799710000|2022-06-09 18:35:10|61.63|60.93|61.64|60.94|61.65|60.95|61.63|60.93|7
1654799720000|2022-06-09 18:35:20|61.65|60.95|61.65|60.95|61.66|60.96|61.64|60.94|9
1654799730000|2022-06-09 18:35:30|61.66|60.96|61.65|60.95|61.67|60.97|61.64|60.94|11
1654799750000|2022-06-09 18:35:50|61.64|60.94|61.63|60.93|61.65|60.95|61.62|60.92|12
1654799760000|2022-06-09 18:36:00|61.62|60.92|61.66|60.96|61.66|60.96|61.62|60.92|13
1654799770000|2022-06-09 18:36:10|61.65|60.95|61.64|60.94|61.66|60.96|61.64|60.94|4
1654799780000|2022-06-09 18:36:20|61.65|60.95|61.64|60.94|61.65|60.95|61.63|60.93|7
1654799790000|2022-06-09 18:36:30|61.63|60.93|61.64|60.94|61.64|60.94|61.63|60.93|2
1654799810000|2022-06-09 18:36:50|61.62|60.92|61.64|60.94|61.64|60.94|61.62|60.92|5
1654799820000|2022-06-09 18:37:00|61.63|60.93|61.64|60.94|61.64|60.94|61.63|60.93|4
1654799830000|2022-06-09 18:37:10|61.63|60.93|61.64|60.94|61.64|60.94|61.62|60.92|8
1654799840000|2022-06-09 18:37:20|61.63|60.93|61.64|60.94|61.64|60.94|61.63|60.93|2
1654799850000|2022-06-09 18:37:30|61.63|60.93|61.61|60.91|61.64|60.94|61.61|60.91|13
1654799860000|2022-06-09 18:37:40|61.63|60.93|61.61|60.91|61.63|60.93|61.6|60.9|4
1654799870000|2022-06-09 18:37:50|61.62|60.92|61.66|60.96|61.66|60.96|61.62|60.92|6
1654799880000|2022-06-09 18:38:00|61.62|60.92|61.63|60.93|61.67|60.97|61.62|60.92|9
1654799890000|2022-06-09 18:38:10|61.62|60.92|61.66|60.96|61.66|60.96|61.61|60.91|11
1654799900000|2022-06-09 18:38:20|61.62|60.92|61.63|60.93|61.64|60.94|61.61|60.91|13
1654799910000|2022-06-09 18:38:30|61.65|60.95|61.63|60.93|61.66|60.96|61.62|60.92|13
1654799920000|2022-06-09 18:38:40|61.62|60.92|61.62|60.92|61.63|60.93|61.62|60.92|11
1654799930000|2022-06-09 18:38:50|61.63|60.93|61.63|60.93|61.67|60.97|61.62|60.92|15
1654799940000|2022-06-09 18:39:00|61.67|60.97|61.57|60.87|61.67|60.97|61.56|60.86|18
1654799950000|2022-06-09 18:39:10|61.58|60.88|61.58|60.88|61.58|60.88|61.57|60.87|11
1654799960000|2022-06-09 18:39:20|61.59|60.89|61.59|60.89|61.59|60.89|61.59|60.89|1
1654799980000|2022-06-09 18:39:40|61.58|60.88|61.58|60.88|61.59|60.89|61.58|60.88|3
1654800000000|2022-06-09 18:40:00|61.59|60.89|61.61|60.91|61.62|60.92|61.59|60.89|5
1654800010000|2022-06-09 18:40:10|61.62|60.92|61.61|60.91|61.62|60.92|61.61|60.91|6
1654800020000|2022-06-09 18:40:20|61.6|60.9|61.59|60.89|61.6|60.9|61.57|60.87|7
1654800030000|2022-06-09 18:40:30|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|10
1654800040000|2022-06-09 18:40:40|61.59|60.89|61.59|60.89|61.59|60.89|61.59|60.89|1
1654800050000|2022-06-09 18:40:50|61.58|60.88|61.58|60.88|61.59|60.89|61.57|60.87|7
1654800060000|2022-06-09 18:41:00|61.57|60.87|61.57|60.87|61.58|60.88|61.56|60.86|7
1654800070000|2022-06-09 18:41:10|61.56|60.86|61.57|60.87|61.57|60.87|61.56|60.86|6
1654800090000|2022-06-09 18:41:30|61.58|60.88|61.62|60.92|61.63|60.93|61.58|60.88|6
1654800100000|2022-06-09 18:41:40|61.61|60.91|61.62|60.92|61.62|60.92|61.61|60.91|6
1654800110000|2022-06-09 18:41:50|61.61|60.91|61.64|60.94|61.64|60.94|61.61|60.91|7
1654800120000|2022-06-09 18:42:00|61.63|60.93|61.62|60.92|61.64|60.94|61.61|60.91|14
1654800140000|2022-06-09 18:42:20|61.61|60.91|61.61|60.91|61.62|60.92|61.61|60.91|5
1654800150000|2022-06-09 18:42:30|61.62|60.92|61.62|60.92|61.62|60.92|61.61|60.91|5
1654800170000|2022-06-09 18:42:50|61.61|60.91|61.58|60.88|61.62|60.92|61.58|60.88|8
1654800180000|2022-06-09 18:43:00|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|2
1654800190000|2022-06-09 18:43:10|61.59|60.89|61.6|60.9|61.6|60.9|61.59|60.89|2
1654800200000|2022-06-09 18:43:20|61.58|60.88|61.58|60.88|61.6|60.9|61.58|60.88|9
1654800210000|2022-06-09 18:43:30|61.61|60.91|61.61|60.91|61.63|60.93|61.61|60.91|13
1654800220000|2022-06-09 18:43:40|61.62|60.92|61.62|60.92|61.63|60.93|61.61|60.91|9
1654800230000|2022-06-09 18:43:50|61.61|60.91|61.61|60.91|61.65|60.95|61.6|60.9|10
1654800240000|2022-06-09 18:44:00|61.6|60.9|61.61|60.91|61.61|60.91|61.6|60.9|14
1654800250000|2022-06-09 18:44:10|61.6|60.9|61.6|60.9|61.61|60.91|61.6|60.9|7
1654800260000|2022-06-09 18:44:20|61.61|60.91|61.58|60.88|61.61|60.91|61.57|60.87|7
1654800270000|2022-06-09 18:44:30|61.57|60.87|61.58|60.88|61.58|60.88|61.57|60.87|4
1654800280000|2022-06-09 18:44:40|61.59|60.89|61.58|60.88|61.59|60.89|61.58|60.88|6
1654800290000|2022-06-09 18:44:50|61.59|60.89|61.59|60.89|61.59|60.89|61.59|60.89|1
1654800300000|2022-06-09 18:45:00|61.58|60.88|61.57|60.87|61.59|60.89|61.57|60.87|4
1654800310000|2022-06-09 18:45:10|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|12
1654800320000|2022-06-09 18:45:20|61.56|60.86|61.57|60.87|61.57|60.87|61.56|60.86|2
1654800330000|2022-06-09 18:45:30|61.56|60.86|61.62|60.92|61.63|60.93|61.56|60.86|17
1654800340000|2022-06-09 18:45:40|61.63|60.93|61.63|60.93|61.63|60.93|61.62|60.92|7
1654800350000|2022-06-09 18:45:50|61.62|60.92|61.65|60.95|61.65|60.95|61.62|60.92|13
1654800360000|2022-06-09 18:46:00|61.64|60.94|61.64|60.94|61.66|60.96|61.62|60.92|14
1654800380000|2022-06-09 18:46:20|61.63|60.93|61.62|60.92|61.64|60.94|61.62|60.92|7
1654800390000|2022-06-09 18:46:30|61.63|60.93|61.62|60.92|61.63|60.93|61.62|60.92|6
1654800400000|2022-06-09 18:46:40|61.63|60.93|61.57|60.87|61.63|60.93|61.57|60.87|13
1654800410000|2022-06-09 18:46:50|61.58|60.88|61.58|60.88|61.58|60.88|61.57|60.87|11
1654800420000|2022-06-09 18:47:00|61.57|60.87|61.54|60.84|61.58|60.88|61.54|60.84|12
1654800430000|2022-06-09 18:47:10|61.53|60.83|61.52|60.82|61.54|60.84|61.51|60.81|15
1654800440000|2022-06-09 18:47:20|61.51|60.81|61.54|60.84|61.55|60.85|61.51|60.81|13
1654800450000|2022-06-09 18:47:30|61.55|60.85|61.57|60.87|61.58|60.88|61.55|60.85|7
1654800460000|2022-06-09 18:47:40|61.58|60.88|61.62|60.92|61.67|60.97|61.58|60.88|10
1654800470000|2022-06-09 18:47:50|61.63|60.93|61.62|60.92|61.63|60.93|61.62|60.92|6
1654800480000|2022-06-09 18:48:00|61.61|60.91|61.62|60.92|61.65|60.95|61.61|60.91|7
1654800490000|2022-06-09 18:48:10|61.61|60.91|61.59|60.89|61.63|60.93|61.59|60.89|6
1654800500000|2022-06-09 18:48:20|61.58|60.88|61.59|60.89|61.59|60.89|61.58|60.88|6
1654800510000|2022-06-09 18:48:30|61.58|60.88|61.57|60.87|61.59|60.89|61.57|60.87|14
1654800520000|2022-06-09 18:48:40|61.58|60.88|61.58|60.88|61.59|60.89|61.58|60.88|9
1654800530000|2022-06-09 18:48:50|61.59|60.89|61.57|60.87|61.59|60.89|61.57|60.87|11
1654800540000|2022-06-09 18:49:00|61.55|60.85|61.58|60.88|61.58|60.88|61.54|60.84|6
1654800550000|2022-06-09 18:49:10|61.57|60.87|61.53|60.83|61.57|60.87|61.53|60.83|8
1654800560000|2022-06-09 18:49:20|61.52|60.82|61.54|60.84|61.57|60.87|61.52|60.82|4
1654800570000|2022-06-09 18:49:30|61.53|60.83|61.5|60.8|61.56|60.86|61.48|60.78|12
1654800580000|2022-06-09 18:49:40|61.49|60.79|61.5|60.8|61.51|60.81|61.49|60.79|4
1654800590000|2022-06-09 18:49:50|61.49|60.79|61.53|60.83|61.53|60.83|61.49|60.79|5
1654800610000|2022-06-09 18:50:10|61.54|60.84|61.55|60.85|61.55|60.85|61.53|60.83|4
1654800620000|2022-06-09 18:50:20|61.54|60.84|61.54|60.84|61.55|60.85|61.54|60.84|5
1654800630000|2022-06-09 18:50:30|61.55|60.85|61.56|60.86|61.56|60.86|61.54|60.84|6
1654800640000|2022-06-09 18:50:40|61.55|60.85|61.56|60.86|61.56|60.86|61.53|60.83|12
1654800650000|2022-06-09 18:50:50|61.57|60.87|61.55|60.85|61.57|60.87|61.54|60.84|6
1654800660000|2022-06-09 18:51:00|61.56|60.86|61.55|60.85|61.57|60.87|61.55|60.85|6
1654800670000|2022-06-09 18:51:10|61.56|60.86|61.57|60.87|61.57|60.87|61.56|60.86|6
1654800680000|2022-06-09 18:51:20|61.58|60.88|61.57|60.87|61.58|60.88|61.57|60.87|4
1654800690000|2022-06-09 18:51:30|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|10
1654800700000|2022-06-09 18:51:40|61.58|60.88|61.57|60.87|61.58|60.88|61.57|60.87|4
1654800710000|2022-06-09 18:51:50|61.58|60.88|61.57|60.87|61.58|60.88|61.56|60.86|9
1654800720000|2022-06-09 18:52:00|61.56|60.86|61.58|60.88|61.58|60.88|61.56|60.86|8
1654800730000|2022-06-09 18:52:10|61.57|60.87|61.6|60.9|61.6|60.9|61.57|60.87|5
1654800740000|2022-06-09 18:52:20|61.61|60.91|61.65|60.95|61.65|60.95|61.61|60.91|16
1654800750000|2022-06-09 18:52:30|61.61|60.91|61.6|60.9|61.65|60.95|61.6|60.9|6
1654800760000|2022-06-09 18:52:40|61.62|60.92|61.61|60.91|61.62|60.92|61.61|60.91|2
1654800770000|2022-06-09 18:52:50|61.63|60.93|61.62|60.92|61.64|60.94|61.61|60.91|9
1654800790000|2022-06-09 18:53:10|61.61|60.91|61.62|60.92|61.62|60.92|61.61|60.91|12
1654800800000|2022-06-09 18:53:20|61.61|60.91|61.61|60.91|61.62|60.92|61.6|60.9|9
1654800810000|2022-06-09 18:53:30|61.6|60.9|61.6|60.9|61.61|60.91|61.6|60.9|17
1654800820000|2022-06-09 18:53:40|61.61|60.91|61.56|60.86|61.62|60.92|61.55|60.85|13
1654800830000|2022-06-09 18:53:50|61.57|60.87|61.6|60.9|61.6|60.9|61.57|60.87|4
1654800840000|2022-06-09 18:54:00|61.59|60.89|61.59|60.89|61.59|60.89|61.58|60.88|7
1654800870000|2022-06-09 18:54:30|61.6|60.9|61.59|60.89|61.6|60.9|61.58|60.88|8
1654800890000|2022-06-09 18:54:50|61.58|60.88|61.58|60.88|61.59|60.89|61.58|60.88|11
1654800900000|2022-06-09 18:55:00|61.57|60.87|61.56|60.86|61.58|60.88|61.56|60.86|8
1654800910000|2022-06-09 18:55:10|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|3
1654800920000|2022-06-09 18:55:20|61.56|60.86|61.57|60.87|61.57|60.87|61.55|60.85|6
1654800930000|2022-06-09 18:55:30|61.56|60.86|61.57|60.87|61.57|60.87|61.56|60.86|10
1654800940000|2022-06-09 18:55:40|61.56|60.86|61.56|60.86|61.57|60.87|61.56|60.86|7
1654800950000|2022-06-09 18:55:50|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|3
1654800960000|2022-06-09 18:56:00|61.56|60.86|61.55|60.85|61.56|60.86|61.55|60.85|2
1654800970000|2022-06-09 18:56:10|61.54|60.84|61.53|60.83|61.54|60.84|61.53|60.83|4
1654800980000|2022-06-09 18:56:20|61.57|60.87|61.57|60.87|61.57|60.87|61.53|60.83|15
1654800990000|2022-06-09 18:56:30|61.54|60.84|61.55|60.85|61.57|60.87|61.54|60.84|7
1654801000000|2022-06-09 18:56:40|61.54|60.84|61.58|60.88|61.58|60.88|61.53|60.83|6
1654801010000|2022-06-09 18:56:50|61.57|60.87|61.59|60.89|61.59|60.89|61.57|60.87|9
1654801020000|2022-06-09 18:57:00|61.58|60.88|61.58|60.88|61.59|60.89|61.58|60.88|7
1654801030000|2022-06-09 18:57:10|61.57|60.87|61.56|60.86|61.58|60.88|61.55|60.85|9
1654801040000|2022-06-09 18:57:20|61.55|60.85|61.55|60.85|61.56|60.86|61.55|60.85|5
1654801050000|2022-06-09 18:57:30|61.56|60.86|61.59|60.89|61.6|60.9|61.55|60.85|9
1654801060000|2022-06-09 18:57:40|61.6|60.9|61.59|60.89|61.6|60.9|61.58|60.88|12
1654801070000|2022-06-09 18:57:50|61.58|60.88|61.62|60.92|61.63|60.93|61.58|60.88|6
1654801080000|2022-06-09 18:58:00|61.63|60.93|61.63|60.93|61.67|60.97|61.63|60.93|13
1654801090000|2022-06-09 18:58:10|61.64|60.94|61.56|60.86|61.67|60.97|61.56|60.86|16
1654801100000|2022-06-09 18:58:20|61.55|60.85|61.57|60.87|61.57|60.87|61.55|60.85|7
1654801110000|2022-06-09 18:58:30|61.56|60.86|61.56|60.86|61.57|60.87|61.56|60.86|9
1654801120000|2022-06-09 18:58:40|61.57|60.87|61.57|60.87|61.58|60.88|61.56|60.86|5
1654801130000|2022-06-09 18:58:50|61.56|60.86|61.56|60.86|61.57|60.87|61.55|60.85|7
1654801140000|2022-06-09 18:59:00|61.55|60.85|61.54|60.84|61.55|60.85|61.54|60.84|2
1654801150000|2022-06-09 18:59:10|61.53|60.83|61.53|60.83|61.54|60.84|61.52|60.82|5
1654801160000|2022-06-09 18:59:20|61.52|60.82|61.52|60.82|61.53|60.83|61.51|60.81|11
1654801170000|2022-06-09 18:59:30|61.51|60.81|61.53|60.83|61.57|60.87|61.51|60.81|16
1654801180000|2022-06-09 18:59:40|61.52|60.82|61.54|60.84|61.57|60.87|61.52|60.82|12
1654801190000|2022-06-09 18:59:50|61.55|60.85|61.54|60.84|61.55|60.85|61.52|60.82|11
1654801200000|2022-06-09 19:00:00|61.53|60.83|61.52|60.82|61.54|60.84|61.52|60.82|14
1654801210000|2022-06-09 19:00:10|61.53|60.83|61.51|60.81|61.54|60.84|61.51|60.81|16
1654801220000|2022-06-09 19:00:20|61.52|60.82|61.51|60.81|61.52|60.82|61.51|60.81|4
1654801230000|2022-06-09 19:00:30|61.52|60.82|61.48|60.78|61.52|60.82|61.47|60.77|13
1654801240000|2022-06-09 19:00:40|61.47|60.77|61.47|60.77|61.48|60.78|61.47|60.77|7
1654801250000|2022-06-09 19:00:50|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|5
1654801260000|2022-06-09 19:01:00|61.47|60.77|61.46|60.76|61.48|60.78|61.44|60.74|14
1654801270000|2022-06-09 19:01:10|61.47|60.77|61.47|60.77|61.48|60.78|61.42|60.72|18
1654801280000|2022-06-09 19:01:20|61.46|60.76|61.43|60.73|61.46|60.76|61.42|60.72|11
1654801290000|2022-06-09 19:01:30|61.42|60.72|61.43|60.73|61.46|60.76|61.42|60.72|12
1654801300000|2022-06-09 19:01:40|61.44|60.74|61.42|60.72|61.44|60.74|61.42|60.72|7
1654801310000|2022-06-09 19:01:50|61.43|60.73|61.44|60.74|61.47|60.77|61.42|60.72|12
1654801320000|2022-06-09 19:02:00|61.43|60.73|61.44|60.74|61.47|60.77|61.43|60.73|7
1654801330000|2022-06-09 19:02:10|61.45|60.75|61.45|60.75|61.49|60.79|61.45|60.75|17
1654801340000|2022-06-09 19:02:20|61.46|60.76|61.46|60.76|61.47|60.77|61.45|60.75|9
1654801350000|2022-06-09 19:02:30|61.47|60.77|61.48|60.78|61.48|60.78|61.46|60.76|4
1654801360000|2022-06-09 19:02:40|61.47|60.77|61.47|60.77|61.48|60.78|61.46|60.76|9
1654801370000|2022-06-09 19:02:50|61.48|60.78|61.48|60.78|61.48|60.78|61.47|60.77|3
1654801380000|2022-06-09 19:03:00|61.47|60.77|61.47|60.77|61.47|60.77|61.45|60.75|12
1654801390000|2022-06-09 19:03:10|61.48|60.78|61.52|60.82|61.56|60.86|61.48|60.78|14
1654801400000|2022-06-09 19:03:20|61.51|60.81|61.51|60.81|61.52|60.82|61.51|60.81|3
1654801410000|2022-06-09 19:03:30|61.5|60.8|61.51|60.81|61.52|60.82|61.5|60.8|4
1654801420000|2022-06-09 19:03:40|61.52|60.82|61.5|60.8|61.53|60.83|61.5|60.8|8
1654801430000|2022-06-09 19:03:50|61.52|60.82|61.48|60.78|61.52|60.82|61.48|60.78|6
1654801440000|2022-06-09 19:04:00|61.47|60.77|61.48|60.78|61.48|60.78|61.47|60.77|8
1654801450000|2022-06-09 19:04:10|61.47|60.77|61.46|60.76|61.47|60.77|61.46|60.76|4
1654801460000|2022-06-09 19:04:20|61.47|60.77|61.45|60.75|61.47|60.77|61.45|60.75|17
1654801470000|2022-06-09 19:04:30|61.46|60.76|61.43|60.73|61.46|60.76|61.43|60.73|14
1654801480000|2022-06-09 19:04:40|61.44|60.74|61.43|60.73|61.44|60.74|61.42|60.72|5
1654801490000|2022-06-09 19:04:50|61.44|60.74|61.43|60.73|61.47|60.77|61.43|60.73|16
1654801500000|2022-06-09 19:05:00|61.41|60.71|61.43|60.73|61.44|60.74|61.41|60.71|6
1654801510000|2022-06-09 19:05:10|61.42|60.72|61.43|60.73|61.44|60.74|61.42|60.72|4
1654801520000|2022-06-09 19:05:20|61.44|60.74|61.43|60.73|61.44|60.74|61.43|60.73|8
1654801530000|2022-06-09 19:05:30|61.44|60.74|61.44|60.74|61.44|60.74|61.43|60.73|5
1654801540000|2022-06-09 19:05:40|61.43|60.73|61.43|60.73|61.44|60.74|61.43|60.73|7
1654801550000|2022-06-09 19:05:50|61.42|60.72|61.42|60.72|61.44|60.74|61.42|60.72|7
1654801560000|2022-06-09 19:06:00|61.43|60.73|61.43|60.73|61.44|60.74|61.42|60.72|5
1654801570000|2022-06-09 19:06:10|61.44|60.74|61.43|60.73|61.44|60.74|61.42|60.72|8
1654801580000|2022-06-09 19:06:20|61.44|60.74|61.43|60.73|61.44|60.74|61.43|60.73|2
1654801590000|2022-06-09 19:06:30|61.44|60.74|61.44|60.74|61.46|60.76|61.44|60.74|13
1654801600000|2022-06-09 19:06:40|61.45|60.75|61.45|60.75|61.45|60.75|61.43|60.73|15
1654801610000|2022-06-09 19:06:50|61.44|60.74|61.46|60.76|61.46|60.76|61.44|60.74|7
1654801620000|2022-06-09 19:07:00|61.45|60.75|61.45|60.75|61.46|60.76|61.45|60.75|5
1654801630000|2022-06-09 19:07:10|61.46|60.76|61.44|60.74|61.46|60.76|61.44|60.74|5
1654801640000|2022-06-09 19:07:20|61.45|60.75|61.44|60.74|61.45|60.75|61.43|60.73|7
1654801650000|2022-06-09 19:07:30|61.43|60.73|61.42|60.72|61.44|60.74|61.42|60.72|4
1654801660000|2022-06-09 19:07:40|61.43|60.73|61.44|60.74|61.45|60.75|61.43|60.73|10
1654801670000|2022-06-09 19:07:50|61.43|60.73|61.43|60.73|61.44|60.74|61.41|60.71|11
1654801680000|2022-06-09 19:08:00|61.42|60.72|61.43|60.73|61.43|60.73|61.41|60.71|5
1654801690000|2022-06-09 19:08:10|61.42|60.72|61.43|60.73|61.44|60.74|61.42|60.72|8
1654801700000|2022-06-09 19:08:20|61.46|60.76|61.43|60.73|61.46|60.76|61.43|60.73|2
1654801710000|2022-06-09 19:08:30|61.42|60.72|61.42|60.72|61.44|60.74|61.42|60.72|5
1654801720000|2022-06-09 19:08:40|61.43|60.73|61.43|60.73|61.44|60.74|61.42|60.72|5
1654801730000|2022-06-09 19:08:50|61.42|60.72|61.44|60.74|61.44|60.74|61.42|60.72|5
1654801740000|2022-06-09 19:09:00|61.43|60.73|61.42|60.72|61.43|60.73|61.42|60.72|6
1654801750000|2022-06-09 19:09:10|61.43|60.73|61.42|60.72|61.44|60.74|61.41|60.71|11
1654801760000|2022-06-09 19:09:20|61.43|60.73|61.47|60.77|61.48|60.78|61.43|60.73|13
1654801770000|2022-06-09 19:09:30|61.44|60.74|61.44|60.74|61.47|60.77|61.43|60.73|8
1654801780000|2022-06-09 19:09:40|61.47|60.77|61.43|60.73|61.47|60.77|61.42|60.72|5
1654801790000|2022-06-09 19:09:50|61.42|60.72|61.44|60.74|61.47|60.77|61.42|60.72|16
1654801800000|2022-06-09 19:10:00|61.47|60.77|61.43|60.73|61.47|60.77|61.42|60.72|19
1654801810000|2022-06-09 19:10:10|61.44|60.74|61.44|60.74|61.44|60.74|61.42|60.72|15
1654801820000|2022-06-09 19:10:20|61.43|60.73|61.44|60.74|61.46|60.76|61.43|60.73|11
1654801830000|2022-06-09 19:10:30|61.46|60.76|61.42|60.72|61.46|60.76|61.42|60.72|18
1654801840000|2022-06-09 19:10:40|61.43|60.73|61.42|60.72|61.43|60.73|61.41|60.71|13
1654801850000|2022-06-09 19:10:50|61.41|60.71|61.42|60.72|61.43|60.73|61.41|60.71|7
1654801860000|2022-06-09 19:11:00|61.41|60.71|61.46|60.76|61.46|60.76|61.41|60.71|7
1654801870000|2022-06-09 19:11:10|61.43|60.73|61.46|60.76|61.46|60.76|61.43|60.73|8
1654801880000|2022-06-09 19:11:20|61.41|60.71|61.43|60.73|61.46|60.76|61.41|60.71|11
1654801890000|2022-06-09 19:11:30|61.42|60.72|61.42|60.72|61.43|60.73|61.42|60.72|5
1654801900000|2022-06-09 19:11:40|61.43|60.73|61.43|60.73|61.44|60.74|61.41|60.71|12
1654801910000|2022-06-09 19:11:50|61.44|60.74|61.43|60.73|61.44|60.74|61.43|60.73|4
1654801920000|2022-06-09 19:12:00|61.44|60.74|61.43|60.73|61.44|60.74|61.42|60.72|12
1654801940000|2022-06-09 19:12:20|61.44|60.74|61.42|60.72|61.45|60.75|61.41|60.71|15
1654801950000|2022-06-09 19:12:30|61.41|60.71|61.41|60.71|61.42|60.72|61.41|60.71|7
1654801960000|2022-06-09 19:12:40|61.42|60.72|61.43|60.73|61.43|60.73|61.41|60.71|10
1654801970000|2022-06-09 19:12:50|61.42|60.72|61.42|60.72|61.43|60.73|61.42|60.72|5
1654801980000|2022-06-09 19:13:00|61.43|60.73|61.42|60.72|61.43|60.73|61.42|60.72|10
1654801990000|2022-06-09 19:13:10|61.43|60.73|61.43|60.73|61.43|60.73|61.43|60.73|1
1654802000000|2022-06-09 19:13:20|61.44|60.74|61.44|60.74|61.44|60.74|61.43|60.73|7
1654802010000|2022-06-09 19:13:30|61.43|60.73|61.43|60.73|61.43|60.73|61.43|60.73|1
1654802020000|2022-06-09 19:13:40|61.44|60.74|61.43|60.73|61.45|60.75|61.42|60.72|8
1654802030000|2022-06-09 19:13:50|61.45|60.75|61.43|60.73|61.45|60.75|61.39|60.69|9
1654802040000|2022-06-09 19:14:00|61.42|60.72|61.43|60.73|61.45|60.75|61.41|60.71|13
1654802050000|2022-06-09 19:14:10|61.44|60.74|61.44|60.74|61.44|60.74|61.44|60.74|1
1654802060000|2022-06-09 19:14:20|61.43|60.73|61.42|60.72|61.43|60.73|61.4|60.7|7
1654802070000|2022-06-09 19:14:30|61.41|60.71|61.42|60.72|61.42|60.72|61.41|60.71|6
1654802080000|2022-06-09 19:14:40|61.43|60.73|61.41|60.71|61.43|60.73|61.41|60.71|7
1654802090000|2022-06-09 19:14:50|61.42|60.72|61.41|60.71|61.42|60.72|61.41|60.71|2
1654802100000|2022-06-09 19:15:00|61.4|60.7|61.42|60.72|61.42|60.72|61.4|60.7|10
1654802110000|2022-06-09 19:15:10|61.43|60.73|61.42|60.72|61.43|60.73|61.42|60.72|4
1654802120000|2022-06-09 19:15:20|61.41|60.71|61.42|60.72|61.45|60.75|61.41|60.71|14
1654802130000|2022-06-09 19:15:30|61.41|60.71|61.42|60.72|61.43|60.73|61.41|60.71|6
1654802140000|2022-06-09 19:15:40|61.41|60.71|61.42|60.72|61.42|60.72|61.41|60.71|2
1654802150000|2022-06-09 19:15:50|61.41|60.71|61.41|60.71|61.41|60.71|61.41|60.71|1
1654802160000|2022-06-09 19:16:00|61.43|60.73|61.41|60.71|61.43|60.73|61.41|60.71|3
1654802170000|2022-06-09 19:16:10|61.42|60.72|61.42|60.72|61.43|60.73|61.41|60.71|8
1654802190000|2022-06-09 19:16:30|61.41|60.71|61.41|60.71|61.42|60.72|61.41|60.71|5
1654802200000|2022-06-09 19:16:40|61.4|60.7|61.42|60.72|61.42|60.72|61.4|60.7|7
1654802210000|2022-06-09 19:16:50|61.41|60.71|61.41|60.71|61.42|60.72|61.41|60.71|9
1654802220000|2022-06-09 19:17:00|61.42|60.72|61.36|60.66|61.42|60.72|61.36|60.66|5
1654802230000|2022-06-09 19:17:10|61.37|60.67|61.37|60.67|61.37|60.67|61.37|60.67|1
1654802240000|2022-06-09 19:17:20|61.36|60.66|61.36|60.66|61.37|60.67|61.36|60.66|5
1654802250000|2022-06-09 19:17:30|61.37|60.67|61.37|60.67|61.38|60.68|61.37|60.67|3
1654802260000|2022-06-09 19:17:40|61.38|60.68|61.37|60.67|61.38|60.68|61.37|60.67|4
1654802270000|2022-06-09 19:17:50|61.38|60.68|61.37|60.67|61.38|60.68|61.37|60.67|6
1654802280000|2022-06-09 19:18:00|61.36|60.66|61.36|60.66|61.38|60.68|61.36|60.66|5
1654802290000|2022-06-09 19:18:10|61.37|60.67|61.39|60.69|61.39|60.69|61.36|60.66|9
1654802300000|2022-06-09 19:18:20|61.4|60.7|61.41|60.71|61.43|60.73|61.4|60.7|7
1654802310000|2022-06-09 19:18:30|61.42|60.72|61.42|60.72|61.45|60.75|61.41|60.71|15
1654802320000|2022-06-09 19:18:40|61.43|60.73|61.45|60.75|61.45|60.75|61.42|60.72|11
1654802330000|2022-06-09 19:18:50|61.46|60.76|61.46|60.76|61.48|60.78|61.45|60.75|13
1654802340000|2022-06-09 19:19:00|61.45|60.75|61.42|60.72|61.46|60.76|61.42|60.72|14
1654802350000|2022-06-09 19:19:10|61.43|60.73|61.42|60.72|61.43|60.73|61.42|60.72|4
1654802360000|2022-06-09 19:19:20|61.43|60.73|61.42|60.72|61.43|60.73|61.42|60.72|8
1654802370000|2022-06-09 19:19:30|61.39|60.69|61.36|60.66|61.4|60.7|61.35|60.65|7
1654802380000|2022-06-09 19:19:40|61.34|60.64|61.36|60.66|61.37|60.67|61.34|60.64|12
1654802390000|2022-06-09 19:19:50|61.37|60.67|61.35|60.65|61.37|60.67|61.34|60.64|11
1654802400000|2022-06-09 19:20:00|61.39|60.69|61.35|60.65|61.39|60.69|61.35|60.65|5
1654802410000|2022-06-09 19:20:10|61.36|60.66|61.36|60.66|61.36|60.66|61.33|60.63|17
1654802420000|2022-06-09 19:20:20|61.37|60.67|61.35|60.65|61.37|60.67|61.34|60.64|11
1654802430000|2022-06-09 19:20:30|61.34|60.64|61.37|60.67|61.37|60.67|61.34|60.64|5
1654802440000|2022-06-09 19:20:40|61.35|60.65|61.35|60.65|61.37|60.67|61.34|60.64|13
1654802450000|2022-06-09 19:20:50|61.34|60.64|61.35|60.65|61.35|60.65|61.34|60.64|12
1654802460000|2022-06-09 19:21:00|61.34|60.64|61.29|60.59|61.36|60.66|61.27|60.57|16
1654802470000|2022-06-09 19:21:10|61.31|60.61|61.28|60.58|61.31|60.61|61.27|60.57|16
1654802480000|2022-06-09 19:21:20|61.27|60.57|61.27|60.57|61.29|60.59|61.26|60.56|15
1654802490000|2022-06-09 19:21:30|61.28|60.58|61.29|60.59|61.3|60.6|61.26|60.56|16
1654802500000|2022-06-09 19:21:40|61.27|60.57|61.18|60.48|61.3|60.6|61.17|60.47|20
1654802510000|2022-06-09 19:21:50|61.17|60.47|61.16|60.46|61.18|60.48|61.15|60.45|14
1654802520000|2022-06-09 19:22:00|61.15|60.45|61.14|60.44|61.16|60.46|61.13|60.43|16
1654802530000|2022-06-09 19:22:10|61.15|60.45|61.05|60.35|61.15|60.45|61.05|60.35|19
1654802540000|2022-06-09 19:22:20|61.06|60.36|61.09|60.39|61.09|60.39|61.04|60.34|12
1654802550000|2022-06-09 19:22:30|61.08|60.38|61.08|60.38|61.09|60.39|61.06|60.36|13
1654802560000|2022-06-09 19:22:40|61.09|60.39|61.09|60.39|61.09|60.39|61.08|60.38|9
1654802570000|2022-06-09 19:22:50|61.1|60.4|61.11|60.41|61.11|60.41|61.09|60.39|8
1654802580000|2022-06-09 19:23:00|61.12|60.42|61.13|60.43|61.16|60.46|61.12|60.42|12
1654802590000|2022-06-09 19:23:10|61.14|60.44|61.13|60.43|61.16|60.46|61.11|60.41|21
1654802600000|2022-06-09 19:23:20|61.12|60.42|61.04|60.34|61.14|60.44|61.04|60.34|17
1654802610000|2022-06-09 19:23:30|61.05|60.35|61.04|60.34|61.07|60.37|61.03|60.33|12
1654802620000|2022-06-09 19:23:40|61.07|60.37|61.03|60.33|61.07|60.37|61.03|60.33|15
1654802630000|2022-06-09 19:23:50|61.04|60.34|61.04|60.34|61.06|60.36|61.02|60.32|16
1654802640000|2022-06-09 19:24:00|61.05|60.35|61.05|60.35|61.07|60.37|61.02|60.32|21
1654802650000|2022-06-09 19:24:10|61.04|60.34|61.04|60.34|61.05|60.35|61.04|60.34|7
1654802660000|2022-06-09 19:24:20|61.05|60.35|61.07|60.37|61.08|60.38|61.04|60.34|15
1654802670000|2022-06-09 19:24:30|61.08|60.38|61.14|60.44|61.14|60.44|61.07|60.37|14
1654802680000|2022-06-09 19:24:40|61.13|60.43|61.12|60.42|61.15|60.45|61.12|60.42|10
1654802690000|2022-06-09 19:24:50|61.14|60.44|61.05|60.35|61.16|60.46|61.05|60.35|16
1654802700000|2022-06-09 19:25:00|61.06|60.36|61.03|60.33|61.06|60.36|61.03|60.33|10
1654802710000|2022-06-09 19:25:10|61.02|60.32|61.01|60.31|61.03|60.33|61.01|60.31|15
1654802720000|2022-06-09 19:25:20|61.02|60.32|60.95|60.25|61.02|60.32|60.93|60.23|25
1654802730000|2022-06-09 19:25:30|60.94|60.24|60.95|60.25|60.95|60.25|60.94|60.24|14
1654802740000|2022-06-09 19:25:40|60.94|60.24|60.94|60.24|60.97|60.27|60.94|60.24|21
1654802750000|2022-06-09 19:25:50|60.93|60.23|60.94|60.24|60.94|60.24|60.92|60.22|7
1654802760000|2022-06-09 19:26:00|60.93|60.23|60.94|60.24|60.96|60.26|60.93|60.23|17
1654802770000|2022-06-09 19:26:10|60.93|60.23|60.93|60.23|60.96|60.26|60.93|60.23|12
1654802780000|2022-06-09 19:26:20|60.94|60.24|60.94|60.24|60.94|60.24|60.93|60.23|13
1654802790000|2022-06-09 19:26:30|60.93|60.23|60.93|60.23|60.94|60.24|60.92|60.22|12
1654802800000|2022-06-09 19:26:40|60.94|60.24|60.94|60.24|60.96|60.26|60.93|60.23|13
1654802810000|2022-06-09 19:26:50|60.93|60.23|60.94|60.24|60.94|60.24|60.93|60.23|14
1654802820000|2022-06-09 19:27:00|60.93|60.23|60.94|60.24|60.94|60.24|60.92|60.22|12
1654802830000|2022-06-09 19:27:10|60.95|60.25|60.94|60.24|60.96|60.26|60.94|60.24|4
1654802840000|2022-06-09 19:27:20|60.95|60.25|60.96|60.26|60.96|60.26|60.94|60.24|6
1654802850000|2022-06-09 19:27:30|60.95|60.25|60.95|60.25|60.95|60.25|60.93|60.23|13
1654802860000|2022-06-09 19:27:40|60.96|60.26|60.96|60.26|60.97|60.27|60.96|60.26|3
1654802870000|2022-06-09 19:27:50|60.97|60.27|60.96|60.26|60.97|60.27|60.95|60.25|8
1654802880000|2022-06-09 19:28:00|60.95|60.25|60.96|60.26|60.96|60.26|60.93|60.23|8
1654802890000|2022-06-09 19:28:10|60.95|60.25|60.96|60.26|60.96|60.26|60.95|60.25|4
1654802900000|2022-06-09 19:28:20|60.95|60.25|60.94|60.24|60.95|60.25|60.94|60.24|2
1654802910000|2022-06-09 19:28:30|60.95|60.25|60.96|60.26|60.96|60.26|60.93|60.23|8
1654802920000|2022-06-09 19:28:40|60.95|60.25|60.95|60.25|60.97|60.27|60.95|60.25|5
1654802930000|2022-06-09 19:28:50|60.96|60.26|60.95|60.25|60.96|60.26|60.94|60.24|8
1654802940000|2022-06-09 19:29:00|60.94|60.24|60.95|60.25|60.95|60.25|60.93|60.23|10
1654802950000|2022-06-09 19:29:10|60.96|60.26|60.93|60.23|60.97|60.27|60.92|60.22|8
1654802960000|2022-06-09 19:29:20|60.94|60.24|60.96|60.26|60.96|60.26|60.93|60.23|7
1654802970000|2022-06-09 19:29:30|60.97|60.27|60.97|60.27|60.98|60.28|60.96|60.26|8
1654802980000|2022-06-09 19:29:40|60.98|60.28|60.98|60.28|60.99|60.29|60.97|60.27|9
1654802990000|2022-06-09 19:29:50|60.96|60.26|60.97|60.27|60.97|60.27|60.96|60.26|6
1654803000000|2022-06-09 19:30:00|60.96|60.26|60.95|60.25|60.96|60.26|60.93|60.23|17
1654803010000|2022-06-09 19:30:10|60.96|60.26|60.96|60.26|60.97|60.27|60.94|60.24|9
1654803020000|2022-06-09 19:30:20|60.97|60.27|60.98|60.28|60.99|60.29|60.96|60.26|15
1654803030000|2022-06-09 19:30:30|60.97|60.27|60.98|60.28|60.98|60.28|60.97|60.27|4
1654803040000|2022-06-09 19:30:40|60.97|60.27|60.98|60.28|60.98|60.28|60.97|60.27|4
1654803050000|2022-06-09 19:30:50|60.97|60.27|60.98|60.28|60.99|60.29|60.97|60.27|6
1654803060000|2022-06-09 19:31:00|60.99|60.29|60.99|60.29|60.99|60.29|60.98|60.28|3
1654803070000|2022-06-09 19:31:10|61|60.3|60.97|60.27|61|60.3|60.97|60.27|7
1654803080000|2022-06-09 19:31:20|60.96|60.26|60.97|60.27|60.97|60.27|60.96|60.26|2
1654803090000|2022-06-09 19:31:30|60.98|60.28|60.99|60.29|60.99|60.29|60.98|60.28|4
1654803100000|2022-06-09 19:31:40|61.02|60.32|61.04|60.34|61.07|60.37|61.02|60.32|17
1654803110000|2022-06-09 19:31:50|61.03|60.33|61.03|60.33|61.04|60.34|61.02|60.32|7
1654803120000|2022-06-09 19:32:00|61.04|60.34|61.03|60.33|61.04|60.34|61.03|60.33|12
1654803130000|2022-06-09 19:32:10|61.04|60.34|61.06|60.36|61.07|60.37|61.03|60.33|14
1654803140000|2022-06-09 19:32:20|61.08|60.38|61.04|60.34|61.08|60.38|61.04|60.34|12
1654803150000|2022-06-09 19:32:30|61.05|60.35|61.04|60.34|61.05|60.35|61.03|60.33|15
1654803160000|2022-06-09 19:32:40|61.05|60.35|61.04|60.34|61.05|60.35|61.04|60.34|4
1654803170000|2022-06-09 19:32:50|61.03|60.33|61.01|60.31|61.03|60.33|61.01|60.31|11
1654803180000|2022-06-09 19:33:00|61|60.3|60.99|60.29|61.01|60.31|60.98|60.28|10
1654803190000|2022-06-09 19:33:10|60.98|60.28|61.04|60.34|61.04|60.34|60.98|60.28|9
1654803200000|2022-06-09 19:33:20|61.05|60.35|61.04|60.34|61.05|60.35|61.03|60.33|12
1654803210000|2022-06-09 19:33:30|61.03|60.33|61.04|60.34|61.05|60.35|61.03|60.33|12
1654803220000|2022-06-09 19:33:40|61.05|60.35|61.04|60.34|61.05|60.35|61.04|60.34|4
1654803230000|2022-06-09 19:33:50|61.05|60.35|61.04|60.34|61.05|60.35|61.03|60.33|7
1654803240000|2022-06-09 19:34:00|61.05|60.35|61.03|60.33|61.06|60.36|61.02|60.32|12
1654803250000|2022-06-09 19:34:10|61.02|60.32|61.03|60.33|61.04|60.34|61.01|60.31|7
1654803260000|2022-06-09 19:34:20|61.04|60.34|61.04|60.34|61.05|60.35|61.01|60.31|14
1654803270000|2022-06-09 19:34:30|61.03|60.33|61.03|60.33|61.05|60.35|61.03|60.33|10
1654803280000|2022-06-09 19:34:40|61.02|60.32|61.04|60.34|61.04|60.34|61.02|60.32|7
1654803290000|2022-06-09 19:34:50|61.03|60.33|61.04|60.34|61.04|60.34|61.03|60.33|10
1654803300000|2022-06-09 19:35:00|61.05|60.35|61.04|60.34|61.05|60.35|61.02|60.32|15
1654803310000|2022-06-09 19:35:10|61.03|60.33|61.03|60.33|61.04|60.34|61.03|60.33|5
1654803320000|2022-06-09 19:35:20|61.04|60.34|61.03|60.33|61.04|60.34|61.02|60.32|4
1654803330000|2022-06-09 19:35:30|61.02|60.32|61.03|60.33|61.04|60.34|61.02|60.32|12
1654803340000|2022-06-09 19:35:40|61.02|60.32|61.03|60.33|61.04|60.34|61.02|60.32|11
1654803350000|2022-06-09 19:35:50|61.02|60.32|60.99|60.29|61.03|60.33|60.98|60.28|13
1654803360000|2022-06-09 19:36:00|60.98|60.28|60.99|60.29|61|60.3|60.98|60.28|8
1654803370000|2022-06-09 19:36:10|60.98|60.28|60.99|60.29|60.99|60.29|60.98|60.28|4
1654803380000|2022-06-09 19:36:20|61|60.3|60.99|60.29|61.01|60.31|60.99|60.29|8
1654803390000|2022-06-09 19:36:30|61|60.3|61|60.3|61|60.3|60.98|60.28|7
1654803400000|2022-06-09 19:36:40|60.99|60.29|61.05|60.35|61.05|60.35|60.99|60.29|6
1654803410000|2022-06-09 19:36:50|61.06|60.36|61.04|60.34|61.06|60.36|61.03|60.33|10
1654803420000|2022-06-09 19:37:00|61.05|60.35|61.03|60.33|61.05|60.35|61.03|60.33|8
1654803430000|2022-06-09 19:37:10|61.04|60.34|61.03|60.33|61.04|60.34|61.02|60.32|14
1654803440000|2022-06-09 19:37:20|61.04|60.34|61.04|60.34|61.04|60.34|61.03|60.33|5
1654803450000|2022-06-09 19:37:30|61.03|60.33|61.04|60.34|61.04|60.34|61.02|60.32|8
1654803460000|2022-06-09 19:37:40|61.03|60.33|61.07|60.37|61.08|60.38|60.99|60.29|15
1654803470000|2022-06-09 19:37:50|61.08|60.38|61.06|60.36|61.08|60.38|61.06|60.36|7
1654803480000|2022-06-09 19:38:00|61.07|60.37|61.08|60.38|61.08|60.38|61.05|60.35|16
1654803490000|2022-06-09 19:38:10|61.07|60.37|61.09|60.39|61.09|60.39|61.07|60.37|9
1654803500000|2022-06-09 19:38:20|61.08|60.38|61.09|60.39|61.09|60.39|61.08|60.38|8
1654803510000|2022-06-09 19:38:30|61.08|60.38|61.1|60.4|61.1|60.4|61.08|60.38|11
1654803520000|2022-06-09 19:38:40|61.11|60.41|61.11|60.41|61.12|60.42|61.1|60.4|9
1654803530000|2022-06-09 19:38:50|61.12|60.42|61.12|60.42|61.12|60.42|61.11|60.41|3
1654803540000|2022-06-09 19:39:00|61.11|60.41|61.11|60.41|61.12|60.42|61.11|60.41|5
1654803550000|2022-06-09 19:39:10|61.12|60.42|61.11|60.41|61.12|60.42|61.1|60.4|6
1654803560000|2022-06-09 19:39:20|61.12|60.42|61.11|60.41|61.12|60.42|61.11|60.41|2
1654803570000|2022-06-09 19:39:30|61.1|60.4|61.11|60.41|61.11|60.41|61.1|60.4|4
1654803580000|2022-06-09 19:39:40|61.12|60.42|61.11|60.41|61.12|60.42|61.11|60.41|6
1654803590000|2022-06-09 19:39:50|61.12|60.42|61.11|60.41|61.12|60.42|61.11|60.41|6
1654803610000|2022-06-09 19:40:10|61.12|60.42|61.11|60.41|61.12|60.42|61.1|60.4|8
1654803620000|2022-06-09 19:40:20|61.1|60.4|61.11|60.41|61.11|60.41|61.1|60.4|2
1654803630000|2022-06-09 19:40:30|61.12|60.42|61.1|60.4|61.12|60.42|61.1|60.4|3
1654803640000|2022-06-09 19:40:40|61.11|60.41|61.11|60.41|61.11|60.41|61.1|60.4|3
1654803660000|2022-06-09 19:41:00|61.1|60.4|61.1|60.4|61.11|60.41|61.1|60.4|3
1654803670000|2022-06-09 19:41:10|61.11|60.41|61.1|60.4|61.11|60.41|61.1|60.4|2
1654803680000|2022-06-09 19:41:20|61.11|60.41|61.1|60.4|61.11|60.41|61.1|60.4|6
1654803700000|2022-06-09 19:41:40|61.11|60.41|61.11|60.41|61.12|60.42|61.1|60.4|11
1654803710000|2022-06-09 19:41:50|61.1|60.4|61.11|60.41|61.11|60.41|61.1|60.4|8
1654803720000|2022-06-09 19:42:00|61.1|60.4|61.1|60.4|61.11|60.41|61.1|60.4|9
1654803730000|2022-06-09 19:42:10|61.11|60.41|61.11|60.41|61.11|60.41|61.1|60.4|3
1654803740000|2022-06-09 19:42:20|61.12|60.42|61.12|60.42|61.12|60.42|61.12|60.42|1
1654803750000|2022-06-09 19:42:30|61.11|60.41|61.12|60.42|61.12|60.42|61.11|60.41|2
1654803760000|2022-06-09 19:42:40|61.11|60.41|61.17|60.47|61.17|60.47|61.11|60.41|7
1654803770000|2022-06-09 19:42:50|61.16|60.46|61.17|60.47|61.17|60.47|61.16|60.46|2
1654803780000|2022-06-09 19:43:00|61.16|60.46|61.16|60.46|61.16|60.46|61.16|60.46|1
1654803790000|2022-06-09 19:43:10|61.15|60.45|61.13|60.43|61.15|60.45|61.11|60.41|11
1654803800000|2022-06-09 19:43:20|61.11|60.41|61.12|60.42|61.14|60.44|61.11|60.41|10
1654803810000|2022-06-09 19:43:30|61.11|60.41|61.12|60.42|61.13|60.43|61.11|60.41|8
1654803820000|2022-06-09 19:43:40|61.13|60.43|61.12|60.42|61.13|60.43|61.1|60.4|7
1654803830000|2022-06-09 19:43:50|61.1|60.4|61.13|60.43|61.13|60.43|61.1|60.4|8
1654803840000|2022-06-09 19:44:00|61.12|60.42|61.12|60.42|61.13|60.43|61.11|60.41|10
1654803850000|2022-06-09 19:44:10|61.13|60.43|61.12|60.42|61.13|60.43|61.12|60.42|2
1654803860000|2022-06-09 19:44:20|61.11|60.41|61.11|60.41|61.11|60.41|61.11|60.41|1
1654803870000|2022-06-09 19:44:30|61.12|60.42|61.11|60.41|61.12|60.42|61.11|60.41|8
1654803880000|2022-06-09 19:44:40|61.1|60.4|61.1|60.4|61.12|60.42|61.1|60.4|17
1654803890000|2022-06-09 19:44:50|61.12|60.42|61.12|60.42|61.12|60.42|61.11|60.41|5
1654803900000|2022-06-09 19:45:00|61.11|60.41|61.11|60.41|61.12|60.42|61.1|60.4|7
1654803910000|2022-06-09 19:45:10|61.1|60.4|61.12|60.42|61.12|60.42|61.1|60.4|9
1654803920000|2022-06-09 19:45:20|61.11|60.41|61.11|60.41|61.11|60.41|61.11|60.41|1
1654803930000|2022-06-09 19:45:30|61.12|60.42|61.11|60.41|61.12|60.42|61.11|60.41|6
1654803940000|2022-06-09 19:45:40|61.12|60.42|61.1|60.4|61.12|60.42|61.09|60.39|7
1654803950000|2022-06-09 19:45:50|61.09|60.39|61.09|60.39|61.1|60.4|61.07|60.37|7
1654803960000|2022-06-09 19:46:00|61.1|60.4|61.08|60.38|61.1|60.4|61.07|60.37|7
1654803970000|2022-06-09 19:46:10|61.09|60.39|61.1|60.4|61.1|60.4|61.09|60.39|8
1654803980000|2022-06-09 19:46:20|61.09|60.39|61.09|60.39|61.1|60.4|61.09|60.39|3
1654803990000|2022-06-09 19:46:30|61.08|60.38|61.08|60.38|61.09|60.39|61.08|60.38|3
1654804000000|2022-06-09 19:46:40|61.07|60.37|61.1|60.4|61.1|60.4|61.07|60.37|10
1654804010000|2022-06-09 19:46:50|61.11|60.41|61.11|60.41|61.11|60.41|61.1|60.4|9
1654804020000|2022-06-09 19:47:00|61.1|60.4|61.11|60.41|61.11|60.41|61.1|60.4|8
1654804030000|2022-06-09 19:47:10|61.1|60.4|61.11|60.41|61.11|60.41|61.1|60.4|8
1654804040000|2022-06-09 19:47:20|61.1|60.4|61.1|60.4|61.11|60.41|61.1|60.4|3
1654804050000|2022-06-09 19:47:30|61.09|60.39|61.1|60.4|61.11|60.41|61.09|60.39|3
1654804060000|2022-06-09 19:47:40|61.09|60.39|61.1|60.4|61.1|60.4|61.09|60.39|4
1654804070000|2022-06-09 19:47:50|61.09|60.39|61.09|60.39|61.1|60.4|61.09|60.39|9
1654804080000|2022-06-09 19:48:00|61.1|60.4|61.09|60.39|61.1|60.4|61.09|60.39|6
1654804090000|2022-06-09 19:48:10|61.08|60.38|61.09|60.39|61.1|60.4|61.08|60.38|6
1654804100000|2022-06-09 19:48:20|61.1|60.4|61.1|60.4|61.1|60.4|61.09|60.39|5
1654804110000|2022-06-09 19:48:30|61.09|60.39|61.1|60.4|61.1|60.4|61.09|60.39|12
1654804120000|2022-06-09 19:48:40|61.09|60.39|61.1|60.4|61.1|60.4|61.08|60.38|8
1654804130000|2022-06-09 19:48:50|61.09|60.39|61.1|60.4|61.1|60.4|61.08|60.38|12
1654804140000|2022-06-09 19:49:00|61.09|60.39|61.09|60.39|61.11|60.41|61.09|60.39|6
1654804150000|2022-06-09 19:49:10|61.08|60.38|61.08|60.38|61.09|60.39|61.08|60.38|5
1654804160000|2022-06-09 19:49:20|61.07|60.37|61.08|60.38|61.08|60.38|61.07|60.37|2
1654804170000|2022-06-09 19:49:30|61.09|60.39|61.09|60.39|61.1|60.4|61.08|60.38|7
1654804180000|2022-06-09 19:49:40|61.08|60.38|61.09|60.39|61.1|60.4|61.08|60.38|6
1654804190000|2022-06-09 19:49:50|61.1|60.4|61.09|60.39|61.11|60.41|61.09|60.39|8
1654804200000|2022-06-09 19:50:00|61.07|60.37|61.08|60.38|61.08|60.38|61.06|60.36|12
1654804210000|2022-06-09 19:50:10|61.07|60.37|61.07|60.37|61.08|60.38|61.07|60.37|3
1654804220000|2022-06-09 19:50:20|61.08|60.38|61.09|60.39|61.1|60.4|61.08|60.38|4
1654804230000|2022-06-09 19:50:30|61.1|60.4|61.1|60.4|61.11|60.41|61.09|60.39|13
1654804240000|2022-06-09 19:50:40|61.09|60.39|61.09|60.39|61.1|60.4|61.09|60.39|3
1654804250000|2022-06-09 19:50:50|61.1|60.4|61.1|60.4|61.11|60.41|61.09|60.39|10
1654804260000|2022-06-09 19:51:00|61.11|60.41|61.11|60.41|61.11|60.41|61.1|60.4|11
1654804270000|2022-06-09 19:51:10|61.1|60.4|61.1|60.4|61.11|60.41|61.1|60.4|7
1654804280000|2022-06-09 19:51:20|61.11|60.41|61.15|60.45|61.15|60.45|61.1|60.4|9
1654804290000|2022-06-09 19:51:30|61.14|60.44|61.13|60.43|61.15|60.45|61.13|60.43|10
1654804300000|2022-06-09 19:51:40|61.14|60.44|61.13|60.43|61.14|60.44|61.12|60.42|6
1654804310000|2022-06-09 19:51:50|61.14|60.44|61.13|60.43|61.14|60.44|61.13|60.43|4
1654804320000|2022-06-09 19:52:00|61.14|60.44|61.14|60.44|61.16|60.46|61.14|60.44|14
1654804330000|2022-06-09 19:52:10|61.15|60.45|61.15|60.45|61.16|60.46|61.14|60.44|9
1654804340000|2022-06-09 19:52:20|61.16|60.46|61.16|60.46|61.16|60.46|61.15|60.45|7
1654804350000|2022-06-09 19:52:30|61.17|60.47|61.16|60.46|61.17|60.47|61.16|60.46|6
1654804360000|2022-06-09 19:52:40|61.17|60.47|61.16|60.46|61.17|60.47|61.16|60.46|2
1654804370000|2022-06-09 19:52:50|61.15|60.45|61.17|60.47|61.18|60.48|61.15|60.45|5
1654804380000|2022-06-09 19:53:00|61.16|60.46|61.17|60.47|61.17|60.47|61.16|60.46|6
1654804390000|2022-06-09 19:53:10|61.18|60.48|61.17|60.47|61.18|60.48|61.17|60.47|2
1654804400000|2022-06-09 19:53:20|61.18|60.48|61.17|60.47|61.18|60.48|61.16|60.46|8
1654804410000|2022-06-09 19:53:30|61.18|60.48|61.17|60.47|61.18|60.48|61.15|60.45|11
1654804420000|2022-06-09 19:53:40|61.16|60.46|61.17|60.47|61.17|60.47|61.16|60.46|4
1654804440000|2022-06-09 19:54:00|61.15|60.45|61.16|60.46|61.17|60.47|61.15|60.45|3
1654804450000|2022-06-09 19:54:10|61.17|60.47|61.17|60.47|61.17|60.47|61.17|60.47|1
1654804460000|2022-06-09 19:54:20|61.18|60.48|61.18|60.48|61.18|60.48|61.17|60.47|3
1654804470000|2022-06-09 19:54:30|61.17|60.47|61.18|60.48|61.19|60.49|61.17|60.47|4
1654804500000|2022-06-09 19:55:00|61.19|60.49|61.24|60.54|61.25|60.55|61.19|60.49|7
1654804510000|2022-06-09 19:55:10|61.27|60.57|61.25|60.55|61.27|60.57|61.24|60.54|5
1654804520000|2022-06-09 19:55:20|61.24|60.54|61.24|60.54|61.25|60.55|61.24|60.54|5
1654804530000|2022-06-09 19:55:30|61.23|60.53|61.24|60.54|61.24|60.54|61.23|60.53|14
1654804540000|2022-06-09 19:55:40|61.23|60.53|61.24|60.54|61.24|60.54|61.23|60.53|4
1654804550000|2022-06-09 19:55:50|61.23|60.53|61.24|60.54|61.24|60.54|61.23|60.53|4
1654804560000|2022-06-09 19:56:00|61.23|60.53|61.21|60.51|61.24|60.54|61.21|60.51|12
1654804570000|2022-06-09 19:56:10|61.18|60.48|61.17|60.47|61.18|60.48|61.17|60.47|10
1654804580000|2022-06-09 19:56:20|61.16|60.46|61.16|60.46|61.16|60.46|61.15|60.45|7
1654804590000|2022-06-09 19:56:30|61.15|60.45|61.13|60.43|61.15|60.45|61.13|60.43|7
1654804600000|2022-06-09 19:56:40|61.12|60.42|61.05|60.35|61.15|60.45|61.05|60.35|17
1654804610000|2022-06-09 19:56:50|61.06|60.36|60.99|60.29|61.06|60.36|60.98|60.28|16
1654804620000|2022-06-09 19:57:00|60.98|60.28|60.95|60.25|60.98|60.28|60.95|60.25|6
1654804630000|2022-06-09 19:57:10|60.94|60.24|60.84|60.14|60.94|60.24|60.84|60.14|15
1654804640000|2022-06-09 19:57:20|60.85|60.15|60.83|60.13|60.85|60.15|60.75|60.05|20
1654804650000|2022-06-09 19:57:30|60.86|60.16|60.85|60.15|60.87|60.17|60.85|60.15|12
1654804660000|2022-06-09 19:57:40|60.86|60.16|60.86|60.16|60.87|60.17|60.84|60.14|12
1654804670000|2022-06-09 19:57:50|60.84|60.14|60.87|60.17|60.88|60.18|60.84|60.14|14
1654804680000|2022-06-09 19:58:00|60.86|60.16|60.85|60.15|60.88|60.18|60.84|60.14|11
1654804690000|2022-06-09 19:58:10|60.84|60.14|60.75|60.05|60.85|60.15|60.74|60.04|19
1654804700000|2022-06-09 19:58:20|60.74|60.04|60.67|59.97|60.75|60.05|60.67|59.97|12
1654804710000|2022-06-09 19:58:30|60.66|59.96|60.55|59.85|60.68|59.98|60.55|59.85|16
1654804720000|2022-06-09 19:58:40|60.56|59.86|60.52|59.82|60.58|59.88|60.52|59.82|19
1654804730000|2022-06-09 19:58:50|60.5|59.8|60.55|59.85|60.58|59.88|60.5|59.8|21
1654804740000|2022-06-09 19:59:00|60.56|59.86|60.54|59.84|60.56|59.86|60.52|59.82|18
1654804750000|2022-06-09 19:59:10|60.55|59.85|60.54|59.84|60.55|59.85|60.52|59.82|17
1654804760000|2022-06-09 19:59:20|60.53|59.83|60.54|59.84|60.57|59.87|60.48|59.78|19
1654804770000|2022-06-09 19:59:30|60.55|59.85|60.56|59.86|60.57|59.87|60.53|59.83|18
1654804780000|2022-06-09 19:59:40|60.55|59.85|60.56|59.86|60.57|59.87|60.53|59.83|16
1654804790000|2022-06-09 19:59:50|60.55|59.85|60.55|59.85|60.57|59.87|60.48|59.78|17
1654804800000|2022-06-09 20:00:00|60.57|59.87|60.53|59.83|60.58|59.88|60.51|59.81|19
1654804810000|2022-06-09 20:00:10|60.54|59.84|60.5|59.8|60.55|59.85|60.5|59.8|14
1654804820000|2022-06-09 20:00:20|60.49|59.79|60.39|59.69|60.49|59.79|60.39|59.69|17
1654804830000|2022-06-09 20:00:30|60.35|59.65|59.79|59.09|60.36|59.66|59.79|59.09|34
1654804840000|2022-06-09 20:00:40|59.76|59.06|59.95|59.25|59.95|59.25|59.69|58.99|26
1654804850000|2022-06-09 20:00:50|59.99|59.29|59.92|59.22|60.07|59.37|59.91|59.21|25
1654804860000|2022-06-09 20:01:00|59.94|59.24|59.89|59.19|59.94|59.24|59.85|59.15|20
1654804870000|2022-06-09 20:01:10|59.9|59.2|59.95|59.25|59.96|59.26|59.88|59.18|17
1654804880000|2022-06-09 20:01:20|59.93|59.23|59.93|59.23|59.96|59.26|59.88|59.18|21
1654804890000|2022-06-09 20:01:30|59.95|59.25|59.92|59.22|60.04|59.34|59.91|59.21|23
1654804900000|2022-06-09 20:01:40|59.88|59.18|59.83|59.13|59.95|59.25|59.82|59.12|24
1654804910000|2022-06-09 20:01:50|59.82|59.12|59.82|59.12|59.87|59.17|59.81|59.11|18
1654804920000|2022-06-09 20:02:00|59.79|59.09|59.8|59.1|59.8|59.1|59.75|59.05|19
1654804930000|2022-06-09 20:02:10|59.84|59.14|59.83|59.13|59.85|59.15|59.82|59.12|16
1654804940000|2022-06-09 20:02:20|59.84|59.14|59.84|59.14|59.85|59.15|59.83|59.13|11
1654804950000|2022-06-09 20:02:30|59.85|59.15|59.84|59.14|59.86|59.16|59.83|59.13|17
1654804960000|2022-06-09 20:02:40|59.85|59.15|59.84|59.14|59.88|59.18|59.84|59.14|16
1654804970000|2022-06-09 20:02:50|59.85|59.15|59.76|59.06|59.85|59.15|59.76|59.06|17
1654804980000|2022-06-09 20:03:00|59.77|59.07|59.73|59.03|59.77|59.07|59.72|59.02|24
1654804990000|2022-06-09 20:03:10|59.72|59.02|59.64|58.94|59.72|59.02|59.64|58.94|17
1654805000000|2022-06-09 20:03:20|59.65|58.95|59.6|58.9|59.65|58.95|59.55|58.85|14
1654805010000|2022-06-09 20:03:30|59.58|58.88|59.67|58.97|59.67|58.97|59.57|58.87|18
1654805020000|2022-06-09 20:03:40|59.68|58.98|59.65|58.95|59.76|59.06|59.65|58.95|20
1654805030000|2022-06-09 20:03:50|59.64|58.94|59.65|58.95|59.67|58.97|59.63|58.93|18
1654805040000|2022-06-09 20:04:00|59.66|58.96|59.77|59.07|59.8|59.1|59.64|58.94|19
1654805050000|2022-06-09 20:04:10|59.78|59.08|59.75|59.05|59.78|59.08|59.74|59.04|22
1654805060000|2022-06-09 20:04:20|59.76|59.06|59.83|59.13|59.86|59.16|59.74|59.04|20
1654805070000|2022-06-09 20:04:30|59.84|59.14|59.86|59.16|59.87|59.17|59.82|59.12|17
1654805080000|2022-06-09 20:04:40|59.85|59.15|59.72|59.02|59.87|59.17|59.71|59.01|22
1654805090000|2022-06-09 20:04:50|59.73|59.03|59.76|59.06|59.76|59.06|59.73|59.03|12
1654805100000|2022-06-09 20:05:00|59.75|59.05|59.84|59.14|59.84|59.14|59.75|59.05|14
1654805110000|2022-06-09 20:05:10|59.83|59.13|59.84|59.14|59.86|59.16|59.81|59.11|29
1654805120000|2022-06-09 20:05:20|59.83|59.13|59.85|59.15|59.86|59.16|59.82|59.12|19
1654805130000|2022-06-09 20:05:30|59.84|59.14|59.85|59.15|59.86|59.16|59.82|59.12|21
1654805140000|2022-06-09 20:05:40|59.84|59.14|59.74|59.04|59.86|59.16|59.73|59.03|18
1654805150000|2022-06-09 20:05:50|59.75|59.05|59.77|59.07|59.83|59.13|59.74|59.04|20
1654805160000|2022-06-09 20:06:00|59.78|59.08|59.76|59.06|59.79|59.09|59.75|59.05|14
1654805170000|2022-06-09 20:06:10|59.78|59.08|59.78|59.08|59.79|59.09|59.78|59.08|11
1654805180000|2022-06-09 20:06:20|59.8|59.1|59.77|59.07|59.8|59.1|59.77|59.07|10
1654805190000|2022-06-09 20:06:30|59.78|59.08|59.77|59.07|59.78|59.08|59.76|59.06|20
1654805200000|2022-06-09 20:06:40|59.76|59.06|59.76|59.06|59.77|59.07|59.73|59.03|12
1654805210000|2022-06-09 20:06:50|59.77|59.07|59.76|59.06|59.77|59.07|59.76|59.06|4
1654805220000|2022-06-09 20:07:00|59.77|59.07|59.76|59.06|59.77|59.07|59.76|59.06|8
1654805230000|2022-06-09 20:07:10|59.77|59.07|59.77|59.07|59.77|59.07|59.75|59.05|13
1654805240000|2022-06-09 20:07:20|59.76|59.06|59.79|59.09|59.8|59.1|59.76|59.06|8
1654805250000|2022-06-09 20:07:30|59.8|59.1|59.83|59.13|59.84|59.14|59.79|59.09|9
1654805260000|2022-06-09 20:07:40|59.84|59.14|59.82|59.12|59.85|59.15|59.81|59.11|17
1654805270000|2022-06-09 20:07:50|59.81|59.11|59.83|59.13|59.88|59.18|59.81|59.11|17
1654805280000|2022-06-09 20:08:00|59.82|59.12|59.83|59.13|59.84|59.14|59.82|59.12|13
1654805290000|2022-06-09 20:08:10|59.84|59.14|59.86|59.16|59.86|59.16|59.83|59.13|17
1654805300000|2022-06-09 20:08:20|59.85|59.15|59.86|59.16|59.86|59.16|59.85|59.15|4
1654805310000|2022-06-09 20:08:30|59.85|59.15|59.86|59.16|59.87|59.17|59.84|59.14|9
1654805320000|2022-06-09 20:08:40|59.85|59.15|59.86|59.16|59.87|59.17|59.84|59.14|16
1654805330000|2022-06-09 20:08:50|59.85|59.15|59.95|59.25|59.98|59.28|59.85|59.15|14
1654805340000|2022-06-09 20:09:00|59.96|59.26|59.97|59.27|59.97|59.27|59.86|59.16|22
1654805350000|2022-06-09 20:09:10|59.95|59.25|59.88|59.18|59.97|59.27|59.86|59.16|23
1654805360000|2022-06-09 20:09:20|59.89|59.19|59.89|59.19|59.9|59.2|59.86|59.16|22
1654805370000|2022-06-09 20:09:30|59.88|59.18|59.87|59.17|59.89|59.19|59.87|59.17|16
1654805380000|2022-06-09 20:09:40|59.88|59.18|59.87|59.17|59.88|59.18|59.86|59.16|4
1654805390000|2022-06-09 20:09:50|59.88|59.18|59.88|59.18|59.94|59.24|59.87|59.17|16
1654805400000|2022-06-09 20:10:00|59.89|59.19|59.93|59.23|59.94|59.24|59.88|59.18|12
1654805410000|2022-06-09 20:10:10|59.94|59.24|59.96|59.26|59.98|59.28|59.93|59.23|16
1654805420000|2022-06-09 20:10:20|59.95|59.25|59.98|59.28|60|59.3|59.95|59.25|12
1654805430000|2022-06-09 20:10:30|59.99|59.29|59.98|59.28|59.99|59.29|59.95|59.25|14
1654805440000|2022-06-09 20:10:40|59.97|59.27|59.99|59.29|59.99|59.29|59.94|59.24|13
1654805450000|2022-06-09 20:10:50|60|59.3|59.99|59.29|60|59.3|59.97|59.27|17
1654805460000|2022-06-09 20:11:00|60.01|59.31|59.99|59.29|60.01|59.31|59.98|59.28|15
1654805470000|2022-06-09 20:11:10|60|59.3|60.05|59.35|60.05|59.35|59.99|59.29|9
1654805480000|2022-06-09 20:11:20|60.06|59.36|60.09|59.39|60.09|59.39|60.04|59.34|15
1654805490000|2022-06-09 20:11:30|60.07|59.37|60.07|59.37|60.09|59.39|60.07|59.37|11
1654805500000|2022-06-09 20:11:40|60.08|59.38|60.12|59.42|60.14|59.44|60.07|59.37|10
1654805510000|2022-06-09 20:11:50|60.13|59.43|60.13|59.43|60.14|59.44|60.12|59.42|12
1654805520000|2022-06-09 20:12:00|60.12|59.42|60.18|59.48|60.23|59.53|60.12|59.42|18
1654805530000|2022-06-09 20:12:10|60.16|59.46|60.19|59.49|60.2|59.5|60.16|59.46|12
1654805540000|2022-06-09 20:12:20|60.2|59.5|60.2|59.5|60.21|59.51|60.18|59.48|19
1654805550000|2022-06-09 20:12:30|60.21|59.51|60.18|59.48|60.24|59.54|60.18|59.48|9
1654805560000|2022-06-09 20:12:40|60.17|59.47|60.15|59.45|60.19|59.49|60.15|59.45|10
1654805570000|2022-06-09 20:12:50|60.14|59.44|60.18|59.48|60.19|59.49|60.14|59.44|17
1654805580000|2022-06-09 20:13:00|60.19|59.49|60.2|59.5|60.2|59.5|60.18|59.48|18
1654805590000|2022-06-09 20:13:10|60.19|59.49|60.18|59.48|60.19|59.49|60.18|59.48|4
1654805600000|2022-06-09 20:13:20|60.2|59.5|60.2|59.5|60.2|59.5|60.18|59.48|7
1654805610000|2022-06-09 20:13:30|60.19|59.49|60.19|59.49|60.2|59.5|60.18|59.48|15
1654805620000|2022-06-09 20:13:40|60.2|59.5|60.2|59.5|60.2|59.5|60.18|59.48|12
1654805630000|2022-06-09 20:13:50|60.19|59.49|60.21|59.51|60.21|59.51|60.19|59.49|11
1654805640000|2022-06-09 20:14:00|60.2|59.5|60.2|59.5|60.21|59.51|60.19|59.49|5
1654805650000|2022-06-09 20:14:10|60.19|59.49|60.18|59.48|60.2|59.5|60.15|59.45|17
1654805660000|2022-06-09 20:14:20|60.19|59.49|60.09|59.39|60.19|59.49|60.09|59.39|14
1654805670000|2022-06-09 20:14:30|60.1|59.4|60.08|59.38|60.1|59.4|60.07|59.37|14
1654805680000|2022-06-09 20:14:40|60.1|59.4|60.15|59.45|60.15|59.45|60.1|59.4|10
1654805690000|2022-06-09 20:14:50|60.16|59.46|60.15|59.45|60.16|59.46|60.07|59.37|17
1654805700000|2022-06-09 20:15:00|60.14|59.44|60.14|59.44|60.19|59.49|60.14|59.44|17
1654805710000|2022-06-09 20:15:10|60.15|59.45|60.13|59.43|60.16|59.46|60.13|59.43|10
1654805720000|2022-06-09 20:15:20|60.14|59.44|60.1|59.4|60.14|59.44|60.08|59.38|21
1654805730000|2022-06-09 20:15:30|60.09|59.39|60.07|59.37|60.1|59.4|60.05|59.35|12
1654805740000|2022-06-09 20:15:40|60.08|59.38|60.06|59.36|60.08|59.38|60.04|59.34|14
1654805750000|2022-06-09 20:15:50|60.08|59.38|60.06|59.36|60.08|59.38|60.04|59.34|12
1654805760000|2022-06-09 20:16:00|60.05|59.35|60.05|59.35|60.08|59.38|60.04|59.34|16
1654805770000|2022-06-09 20:16:10|60.04|59.34|60.06|59.36|60.07|59.37|60.01|59.31|9
1654805780000|2022-06-09 20:16:20|60.07|59.37|60.07|59.37|60.07|59.37|60.07|59.37|1
1654805790000|2022-06-09 20:16:30|60.08|59.38|60.05|59.35|60.08|59.38|60.05|59.35|7
1654805800000|2022-06-09 20:16:40|60.06|59.36|60.06|59.36|60.06|59.36|60.05|59.35|7
1654805810000|2022-06-09 20:16:50|60.07|59.37|60.09|59.39|60.1|59.4|60.07|59.37|4
1654805820000|2022-06-09 20:17:00|60.08|59.38|60.14|59.44|60.14|59.44|60.08|59.38|18
1654805830000|2022-06-09 20:17:10|60.13|59.43|60.1|59.4|60.13|59.43|60.08|59.38|18
1654805840000|2022-06-09 20:17:20|60.09|59.39|60.06|59.36|60.09|59.39|60.06|59.36|21
1654805850000|2022-06-09 20:17:30|60.07|59.37|60.11|59.41|60.11|59.41|60.07|59.37|14
1654805860000|2022-06-09 20:17:40|60.13|59.43|60.1|59.4|60.18|59.48|60.1|59.4|15
1654805870000|2022-06-09 20:17:50|60.11|59.41|60.1|59.4|60.11|59.41|60.1|59.4|6
1654805880000|2022-06-09 20:18:00|60.09|59.39|60.09|59.39|60.1|59.4|60.07|59.37|15
1654805890000|2022-06-09 20:18:10|60.1|59.4|60.12|59.42|60.12|59.42|60.08|59.38|9
1654805900000|2022-06-09 20:18:20|60.13|59.43|60.13|59.43|60.17|59.47|60.13|59.43|20
1654805910000|2022-06-09 20:18:30|60.09|59.39|60.1|59.4|60.11|59.41|60.09|59.39|8
1654805920000|2022-06-09 20:18:40|60.12|59.42|60.11|59.41|60.12|59.42|60.1|59.4|19
1654805930000|2022-06-09 20:18:50|60.1|59.4|60.12|59.42|60.12|59.42|60.07|59.37|11
1654805940000|2022-06-09 20:19:00|60.11|59.41|60.17|59.47|60.17|59.47|60.1|59.4|13
1654805950000|2022-06-09 20:19:10|60.18|59.48|60.18|59.48|60.19|59.49|60.17|59.47|8
1654805960000|2022-06-09 20:19:20|60.19|59.49|60.19|59.49|60.19|59.49|60.17|59.47|17
1654805970000|2022-06-09 20:19:30|60.17|59.47|60.2|59.5|60.2|59.5|60.17|59.47|11
1654805980000|2022-06-09 20:19:40|60.19|59.49|60.21|59.51|60.21|59.51|60.19|59.49|11
1654805990000|2022-06-09 20:19:50|60.22|59.52|60.2|59.5|60.22|59.52|60.19|59.49|7
1654806000000|2022-06-09 20:20:00|60.19|59.49|60.25|59.55|60.25|59.55|60.19|59.49|9
1654806010000|2022-06-09 20:20:10|60.24|59.54|60.18|59.48|60.24|59.54|60.15|59.45|16
1654806020000|2022-06-09 20:20:20|60.19|59.49|60.14|59.44|60.19|59.49|60.13|59.43|17
1654806030000|2022-06-09 20:20:30|60.15|59.45|60.13|59.43|60.17|59.47|60.13|59.43|12
1654806040000|2022-06-09 20:20:40|60.14|59.44|60.14|59.44|60.14|59.44|60.11|59.41|9
1654806050000|2022-06-09 20:20:50|60.13|59.43|60.15|59.45|60.18|59.48|60.13|59.43|13
1654806060000|2022-06-09 20:21:00|60.14|59.44|60.16|59.46|60.16|59.46|60.14|59.44|7
1654806070000|2022-06-09 20:21:10|60.15|59.45|60.11|59.41|60.16|59.46|60.1|59.4|11
1654806080000|2022-06-09 20:21:20|60.12|59.42|60.11|59.41|60.12|59.42|60.11|59.41|2
1654806090000|2022-06-09 20:21:30|60.12|59.42|60.1|59.4|60.12|59.42|60.08|59.38|9
1654806100000|2022-06-09 20:21:40|60.11|59.41|60.11|59.41|60.11|59.41|60.1|59.4|9
1654806110000|2022-06-09 20:21:50|60.1|59.4|60.1|59.4|60.11|59.41|60.1|59.4|7
1654806120000|2022-06-09 20:22:00|60.11|59.41|60.1|59.4|60.11|59.41|60.09|59.39|6
1654806130000|2022-06-09 20:22:10|60.11|59.41|60.1|59.4|60.11|59.41|60.09|59.39|6
1654806140000|2022-06-09 20:22:20|60.11|59.41|60.11|59.41|60.11|59.41|60.08|59.38|11
1654806150000|2022-06-09 20:22:30|60.1|59.4|60.16|59.46|60.16|59.46|60.1|59.4|10
1654806160000|2022-06-09 20:22:40|60.15|59.45|60.07|59.37|60.16|59.46|60.07|59.37|9
1654806170000|2022-06-09 20:22:50|60.09|59.39|60.09|59.39|60.1|59.4|60.09|59.39|3
1654806180000|2022-06-09 20:23:00|60.08|59.38|60.12|59.42|60.12|59.42|60.08|59.38|7
1654806190000|2022-06-09 20:23:10|60.11|59.41|60.14|59.44|60.14|59.44|60.11|59.41|8
1654806200000|2022-06-09 20:23:20|60.12|59.42|60.11|59.41|60.13|59.43|60.08|59.38|17
1654806210000|2022-06-09 20:23:30|60.12|59.42|60.18|59.48|60.19|59.49|60.09|59.39|17
1654806220000|2022-06-09 20:23:40|60.19|59.49|60.17|59.47|60.19|59.49|60.16|59.46|13
1654806230000|2022-06-09 20:23:50|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|9
1654806240000|2022-06-09 20:24:00|60.17|59.47|60.18|59.48|60.18|59.48|60.15|59.45|11
1654806250000|2022-06-09 20:24:10|60.16|59.46|60.17|59.47|60.18|59.48|60.16|59.46|11
1654806260000|2022-06-09 20:24:20|60.18|59.48|60.18|59.48|60.18|59.48|60.16|59.46|7
1654806270000|2022-06-09 20:24:30|60.19|59.49|60.18|59.48|60.19|59.49|60.17|59.47|5
1654806280000|2022-06-09 20:24:40|60.17|59.47|60.17|59.47|60.18|59.48|60.16|59.46|9
1654806290000|2022-06-09 20:24:50|60.16|59.46|60.16|59.46|60.17|59.47|60.13|59.43|13
1654806300000|2022-06-09 20:25:00|60.13|59.43|60.14|59.44|60.16|59.46|60.13|59.43|7
1654806310000|2022-06-09 20:25:10|60.11|59.41|60.1|59.4|60.12|59.42|60.1|59.4|8
1654806320000|2022-06-09 20:25:20|60.11|59.41|60.12|59.42|60.12|59.42|60.08|59.38|19
1654806330000|2022-06-09 20:25:30|60.11|59.41|60.11|59.41|60.12|59.42|60.07|59.37|17
1654806340000|2022-06-09 20:25:40|60.1|59.4|60.11|59.41|60.12|59.42|60.09|59.39|5
1654806350000|2022-06-09 20:25:50|60.12|59.42|60.11|59.41|60.12|59.42|60.1|59.4|12
1654806360000|2022-06-09 20:26:00|60.1|59.4|60.11|59.41|60.12|59.42|60.07|59.37|16
1654806370000|2022-06-09 20:26:10|60.1|59.4|60.1|59.4|60.1|59.4|60.07|59.37|8
1654806380000|2022-06-09 20:26:20|60.11|59.41|60.1|59.4|60.11|59.41|60.07|59.37|12
1654806390000|2022-06-09 20:26:30|60.07|59.37|60.09|59.39|60.11|59.41|60.07|59.37|8
1654806400000|2022-06-09 20:26:40|60.1|59.4|60.11|59.41|60.11|59.41|60.09|59.39|14
1654806410000|2022-06-09 20:26:50|60.12|59.42|60.11|59.41|60.12|59.42|60.1|59.4|4
1654806420000|2022-06-09 20:27:00|60.12|59.42|60.1|59.4|60.12|59.42|60.1|59.4|3
1654806430000|2022-06-09 20:27:10|60.08|59.38|60.11|59.41|60.12|59.42|60.08|59.38|18
1654806440000|2022-06-09 20:27:20|60.1|59.4|60.11|59.41|60.11|59.41|60.1|59.4|6
1654806450000|2022-06-09 20:27:30|60.1|59.4|60.1|59.4|60.11|59.41|60.07|59.37|14
1654806460000|2022-06-09 20:27:40|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|5
1654806470000|2022-06-09 20:27:50|60.08|59.38|60.09|59.39|60.09|59.39|60.07|59.37|17
1654806480000|2022-06-09 20:28:00|60.08|59.38|60.08|59.38|60.1|59.4|60.06|59.36|17
1654806490000|2022-06-09 20:28:10|60.09|59.39|60.08|59.38|60.09|59.39|60.06|59.36|8
1654806500000|2022-06-09 20:28:20|60.09|59.39|60.08|59.38|60.09|59.39|60.07|59.37|5
1654806510000|2022-06-09 20:28:30|60.07|59.37|60.08|59.38|60.08|59.38|60.06|59.36|14
1654806520000|2022-06-09 20:28:40|60.09|59.39|60.09|59.39|60.1|59.4|60.07|59.37|8
1654806530000|2022-06-09 20:28:50|60.1|59.4|60.1|59.4|60.11|59.41|60.08|59.38|14
1654806540000|2022-06-09 20:29:00|60.09|59.39|60.11|59.41|60.11|59.41|60.08|59.38|10
1654806550000|2022-06-09 20:29:10|60.12|59.42|60.12|59.42|60.12|59.42|60.1|59.4|10
1654806560000|2022-06-09 20:29:20|60.13|59.43|60.1|59.4|60.15|59.45|60.09|59.39|14
1654806570000|2022-06-09 20:29:30|60.11|59.41|60.1|59.4|60.11|59.41|60.08|59.38|11
1654806580000|2022-06-09 20:29:40|60.11|59.41|60.09|59.39|60.11|59.41|60.08|59.38|8
1654806590000|2022-06-09 20:29:50|60.1|59.4|60.08|59.38|60.1|59.4|60.07|59.37|5
1654806600000|2022-06-09 20:30:00|60.07|59.37|60.09|59.39|60.1|59.4|60.07|59.37|13
1654806610000|2022-06-09 20:30:10|60.08|59.38|60.09|59.39|60.1|59.4|60.08|59.38|3
1654806620000|2022-06-09 20:30:20|60.08|59.38|60.1|59.4|60.1|59.4|60.07|59.37|14
1654806630000|2022-06-09 20:30:30|60.09|59.39|60.09|59.39|60.1|59.4|60.09|59.39|5
1654806640000|2022-06-09 20:30:40|60.1|59.4|60.1|59.4|60.11|59.41|60.09|59.39|6
1654806650000|2022-06-09 20:30:50|60.11|59.41|60.1|59.4|60.11|59.41|60.09|59.39|8
1654806660000|2022-06-09 20:31:00|60.11|59.41|60.08|59.38|60.11|59.41|60.08|59.38|9
1654806670000|2022-06-09 20:31:10|60.09|59.39|60.09|59.39|60.1|59.4|60.09|59.39|15
1654806680000|2022-06-09 20:31:20|60.08|59.38|60.09|59.39|60.1|59.4|60.08|59.38|3
1654806690000|2022-06-09 20:31:30|60.08|59.38|60.1|59.4|60.1|59.4|60.08|59.38|3
1654806720000|2022-06-09 20:32:00|60.11|59.41|60.11|59.41|60.11|59.41|60.1|59.4|3
1654806730000|2022-06-09 20:32:10|60.1|59.4|60.11|59.41|60.12|59.42|60.09|59.39|7
1654806740000|2022-06-09 20:32:20|60.14|59.44|60.15|59.45|60.16|59.46|60.14|59.44|13
1654806750000|2022-06-09 20:32:30|60.13|59.43|60.15|59.45|60.15|59.45|60.13|59.43|11
1654806760000|2022-06-09 20:32:40|60.14|59.44|60.15|59.45|60.16|59.46|60.14|59.44|14
1654806770000|2022-06-09 20:32:50|60.16|59.46|60.14|59.44|60.16|59.46|60.13|59.43|10
1654806780000|2022-06-09 20:33:00|60.15|59.45|60.15|59.45|60.16|59.46|60.13|59.43|12
1654806790000|2022-06-09 20:33:10|60.14|59.44|60.14|59.44|60.17|59.47|60.12|59.42|17
1654806800000|2022-06-09 20:33:20|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|4
1654806820000|2022-06-09 20:33:40|60.12|59.42|60.09|59.39|60.12|59.42|60.06|59.36|15
1654806830000|2022-06-09 20:33:50|60.08|59.38|60.08|59.38|60.1|59.4|60.06|59.36|12
1654806840000|2022-06-09 20:34:00|60.09|59.39|60.1|59.4|60.1|59.4|60.05|59.35|11
1654806850000|2022-06-09 20:34:10|60.12|59.42|60.14|59.44|60.17|59.47|60.12|59.42|21
1654806860000|2022-06-09 20:34:20|60.13|59.43|60.14|59.44|60.14|59.44|60.12|59.42|13
1654806870000|2022-06-09 20:34:30|60.12|59.42|60.16|59.46|60.16|59.46|60.12|59.42|16
1654806880000|2022-06-09 20:34:40|60.15|59.45|60.15|59.45|60.16|59.46|60.15|59.45|15
1654806890000|2022-06-09 20:34:50|60.16|59.46|60.16|59.46|60.16|59.46|60.15|59.45|11
1654806900000|2022-06-09 20:35:00|60.15|59.45|60.17|59.47|60.18|59.48|60.15|59.45|8
1654806910000|2022-06-09 20:35:10|60.15|59.45|60.15|59.45|60.18|59.48|60.15|59.45|17
1654806920000|2022-06-09 20:35:20|60.16|59.46|60.18|59.48|60.18|59.48|60.15|59.45|13
1654806930000|2022-06-09 20:35:30|60.16|59.46|60.19|59.49|60.19|59.49|60.16|59.46|7
1654806940000|2022-06-09 20:35:40|60.18|59.48|60.23|59.53|60.27|59.57|60.18|59.48|14
1654806950000|2022-06-09 20:35:50|60.22|59.52|60.23|59.53|60.23|59.53|60.21|59.51|17
1654806960000|2022-06-09 20:36:00|60.22|59.52|60.24|59.54|60.25|59.55|60.19|59.49|19
1654806970000|2022-06-09 20:36:10|60.25|59.55|60.22|59.52|60.25|59.55|60.22|59.52|18
1654806980000|2022-06-09 20:36:20|60.23|59.53|60.24|59.54|60.28|59.58|60.23|59.53|11
1654806990000|2022-06-09 20:36:30|60.23|59.53|60.24|59.54|60.25|59.55|60.23|59.53|14
1654807000000|2022-06-09 20:36:40|60.25|59.55|60.25|59.55|60.25|59.55|60.24|59.54|5
1654807010000|2022-06-09 20:36:50|60.24|59.54|60.23|59.53|60.25|59.55|60.23|59.53|16
1654807020000|2022-06-09 20:37:00|60.24|59.54|60.24|59.54|60.25|59.55|60.23|59.53|11
1654807030000|2022-06-09 20:37:10|60.25|59.55|60.24|59.54|60.25|59.55|60.24|59.54|2
1654807040000|2022-06-09 20:37:20|60.23|59.53|60.22|59.52|60.24|59.54|60.22|59.52|14
1654807050000|2022-06-09 20:37:30|60.23|59.53|60.23|59.53|60.25|59.55|60.22|59.52|7
1654807060000|2022-06-09 20:37:40|60.24|59.54|60.24|59.54|60.25|59.55|60.23|59.53|4
1654807070000|2022-06-09 20:37:50|60.22|59.52|60.22|59.52|60.25|59.55|60.19|59.49|13
1654807080000|2022-06-09 20:38:00|60.23|59.53|60.24|59.54|60.25|59.55|60.22|59.52|10
1654807090000|2022-06-09 20:38:10|60.23|59.53|60.25|59.55|60.25|59.55|60.23|59.53|5
1654807100000|2022-06-09 20:38:20|60.24|59.54|60.23|59.53|60.25|59.55|60.23|59.53|13
1654807110000|2022-06-09 20:38:30|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|4
1654807120000|2022-06-09 20:38:40|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|7
1654807130000|2022-06-09 20:38:50|60.23|59.53|60.24|59.54|60.25|59.55|60.22|59.52|5
1654807140000|2022-06-09 20:39:00|60.25|59.55|60.27|59.57|60.27|59.57|60.24|59.54|8
1654807150000|2022-06-09 20:39:10|60.25|59.55|60.24|59.54|60.26|59.56|60.24|59.54|10
1654807160000|2022-06-09 20:39:20|60.23|59.53|60.25|59.55|60.25|59.55|60.23|59.53|5
1654807170000|2022-06-09 20:39:30|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|2
1654807180000|2022-06-09 20:39:40|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|2
1654807190000|2022-06-09 20:39:50|60.24|59.54|60.24|59.54|60.26|59.56|60.23|59.53|10
1654807200000|2022-06-09 20:40:00|60.25|59.55|60.24|59.54|60.26|59.56|60.23|59.53|11
1654807210000|2022-06-09 20:40:10|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|6
1654807220000|2022-06-09 20:40:20|60.25|59.55|60.23|59.53|60.25|59.55|60.23|59.53|7
1654807230000|2022-06-09 20:40:30|60.24|59.54|60.24|59.54|60.25|59.55|60.23|59.53|5
1654807240000|2022-06-09 20:40:40|60.23|59.53|60.23|59.53|60.24|59.54|60.22|59.52|9
1654807250000|2022-06-09 20:40:50|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|2
1654807260000|2022-06-09 20:41:00|60.22|59.52|60.24|59.54|60.25|59.55|60.22|59.52|8
1654807280000|2022-06-09 20:41:20|60.23|59.53|60.26|59.56|60.26|59.56|60.23|59.53|11
1654807290000|2022-06-09 20:41:30|60.25|59.55|60.24|59.54|60.26|59.56|60.23|59.53|10
1654807300000|2022-06-09 20:41:40|60.23|59.53|60.23|59.53|60.23|59.53|60.23|59.53|1
1654807310000|2022-06-09 20:41:50|60.24|59.54|60.24|59.54|60.25|59.55|60.24|59.54|5
1654807320000|2022-06-09 20:42:00|60.25|59.55|60.28|59.58|60.28|59.58|60.24|59.54|12
1654807330000|2022-06-09 20:42:10|60.29|59.59|60.27|59.57|60.29|59.59|60.26|59.56|15
1654807340000|2022-06-09 20:42:20|60.28|59.58|60.25|59.55|60.28|59.58|60.25|59.55|10
1654807350000|2022-06-09 20:42:30|60.26|59.56|60.27|59.57|60.28|59.58|60.25|59.55|13
1654807360000|2022-06-09 20:42:40|60.26|59.56|60.27|59.57|60.27|59.57|60.26|59.56|8
1654807370000|2022-06-09 20:42:50|60.26|59.56|60.26|59.56|60.27|59.57|60.25|59.55|7
1654807380000|2022-06-09 20:43:00|60.25|59.55|60.25|59.55|60.27|59.57|60.24|59.54|13
1654807390000|2022-06-09 20:43:10|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|6
1654807400000|2022-06-09 20:43:20|60.26|59.56|60.26|59.56|60.26|59.56|60.24|59.54|10
1654807410000|2022-06-09 20:43:30|60.25|59.55|60.26|59.56|60.26|59.56|60.25|59.55|4
1654807420000|2022-06-09 20:43:40|60.25|59.55|60.26|59.56|60.26|59.56|60.25|59.55|4
1654807430000|2022-06-09 20:43:50|60.27|59.57|60.28|59.58|60.28|59.58|60.26|59.56|10
1654807440000|2022-06-09 20:44:00|60.29|59.59|60.29|59.59|60.29|59.59|60.28|59.58|9
1654807450000|2022-06-09 20:44:10|60.28|59.58|60.28|59.58|60.29|59.59|60.28|59.58|3
1654807460000|2022-06-09 20:44:20|60.29|59.59|60.29|59.59|60.29|59.59|60.28|59.58|3
1654807470000|2022-06-09 20:44:30|60.3|59.6|60.28|59.58|60.3|59.6|60.28|59.58|3
1654807480000|2022-06-09 20:44:40|60.27|59.57|60.27|59.57|60.28|59.58|60.27|59.57|3
1654807490000|2022-06-09 20:44:50|60.28|59.58|60.27|59.57|60.28|59.58|60.27|59.57|6
1654807500000|2022-06-09 20:45:00|60.28|59.58|60.28|59.58|60.28|59.58|60.27|59.57|3
1654807510000|2022-06-09 20:45:10|60.27|59.57|60.29|59.59|60.29|59.59|60.27|59.57|11
1654807520000|2022-06-09 20:45:20|60.28|59.58|60.29|59.59|60.29|59.59|60.28|59.58|4
1654807530000|2022-06-09 20:45:30|60.28|59.58|60.3|59.6|60.3|59.6|60.28|59.58|7
1654807540000|2022-06-09 20:45:40|60.31|59.61|60.3|59.6|60.31|59.61|60.29|59.59|7
1654807560000|2022-06-09 20:46:00|60.29|59.59|60.29|59.59|60.3|59.6|60.29|59.59|7
1654807570000|2022-06-09 20:46:10|60.3|59.6|60.3|59.6|60.3|59.6|60.29|59.59|5
1654807580000|2022-06-09 20:46:20|60.29|59.59|60.3|59.6|60.3|59.6|60.29|59.59|6
1654807590000|2022-06-09 20:46:30|60.29|59.59|60.3|59.6|60.3|59.6|60.29|59.59|4
1654807600000|2022-06-09 20:46:40|60.29|59.59|60.3|59.6|60.3|59.6|60.29|59.59|8
1654807610000|2022-06-09 20:46:50|60.29|59.59|60.3|59.6|60.3|59.6|60.29|59.59|2
1654807620000|2022-06-09 20:47:00|60.29|59.59|60.29|59.59|60.31|59.61|60.29|59.59|15
1654807630000|2022-06-09 20:47:10|60.3|59.6|60.29|59.59|60.3|59.6|60.29|59.59|4
1654807640000|2022-06-09 20:47:20|60.3|59.6|60.3|59.6|60.3|59.6|60.29|59.59|5
1654807650000|2022-06-09 20:47:30|60.29|59.59|60.3|59.6|60.3|59.6|60.29|59.59|6
1654807660000|2022-06-09 20:47:40|60.29|59.59|60.29|59.59|60.3|59.6|60.29|59.59|5
1654807670000|2022-06-09 20:47:50|60.3|59.6|60.3|59.6|60.3|59.6|60.29|59.59|7
1654807680000|2022-06-09 20:48:00|60.29|59.59|60.3|59.6|60.3|59.6|60.29|59.59|4
1654807690000|2022-06-09 20:48:10|60.31|59.61|60.35|59.65|60.36|59.66|60.3|59.6|7
1654807700000|2022-06-09 20:48:20|60.36|59.66|60.37|59.67|60.37|59.67|60.34|59.64|13
1654807710000|2022-06-09 20:48:30|60.36|59.66|60.37|59.67|60.39|59.69|60.36|59.66|14
1654807720000|2022-06-09 20:48:40|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|4
1654807730000|2022-06-09 20:48:50|60.38|59.68|60.39|59.69|60.39|59.69|60.36|59.66|9
1654807740000|2022-06-09 20:49:00|60.38|59.68|60.38|59.68|60.39|59.69|60.36|59.66|8
1654807750000|2022-06-09 20:49:10|60.39|59.69|60.44|59.74|60.44|59.74|60.39|59.69|11
1654807760000|2022-06-09 20:49:20|60.43|59.73|60.42|59.72|60.44|59.74|60.42|59.72|10
1654807770000|2022-06-09 20:49:30|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|5
1654807780000|2022-06-09 20:49:40|60.42|59.72|60.43|59.73|60.44|59.74|60.42|59.72|5
1654807790000|2022-06-09 20:49:50|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|6
1654807800000|2022-06-09 20:50:00|60.46|59.76|60.45|59.75|60.46|59.76|60.44|59.74|14
1654807810000|2022-06-09 20:50:10|60.44|59.74|60.43|59.73|60.45|59.75|60.42|59.72|15
1654807820000|2022-06-09 20:50:20|60.42|59.72|60.37|59.67|60.44|59.74|60.37|59.67|15
1654807830000|2022-06-09 20:50:30|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|4
1654807840000|2022-06-09 20:50:40|60.36|59.66|60.37|59.67|60.38|59.68|60.36|59.66|4
1654807850000|2022-06-09 20:50:50|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654807860000|2022-06-09 20:51:00|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|4
1654807870000|2022-06-09 20:51:10|60.36|59.66|60.36|59.66|60.36|59.66|60.34|59.64|7
1654807880000|2022-06-09 20:51:20|60.35|59.65|60.31|59.61|60.35|59.65|60.31|59.61|9
1654807890000|2022-06-09 20:51:30|60.3|59.6|60.33|59.63|60.34|59.64|60.3|59.6|14
1654807900000|2022-06-09 20:51:40|60.34|59.64|60.33|59.63|60.35|59.65|60.33|59.63|7
1654807910000|2022-06-09 20:51:50|60.37|59.67|60.33|59.63|60.37|59.67|60.33|59.63|8
1654807920000|2022-06-09 20:52:00|60.32|59.62|60.34|59.64|60.34|59.64|60.32|59.62|6
1654807930000|2022-06-09 20:52:10|60.33|59.63|60.37|59.67|60.37|59.67|60.32|59.62|12
1654807940000|2022-06-09 20:52:20|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|3
1654807950000|2022-06-09 20:52:30|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|5
1654807960000|2022-06-09 20:52:40|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|9
1654807970000|2022-06-09 20:52:50|60.37|59.67|60.38|59.68|60.38|59.68|60.36|59.66|4
1654807980000|2022-06-09 20:53:00|60.39|59.69|60.4|59.7|60.4|59.7|60.38|59.68|6
1654807990000|2022-06-09 20:53:10|60.42|59.72|60.42|59.72|60.45|59.75|60.42|59.72|12
1654808000000|2022-06-09 20:53:20|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|15
1654808010000|2022-06-09 20:53:30|60.42|59.72|60.42|59.72|60.43|59.73|60.42|59.72|5
1654808020000|2022-06-09 20:53:40|60.44|59.74|60.45|59.75|60.45|59.75|60.41|59.71|8
1654808030000|2022-06-09 20:53:50|60.44|59.74|60.43|59.73|60.45|59.75|60.42|59.72|13
1654808040000|2022-06-09 20:54:00|60.42|59.72|60.36|59.66|60.46|59.76|60.35|59.65|13
1654808050000|2022-06-09 20:54:10|60.37|59.67|60.35|59.65|60.37|59.67|60.35|59.65|7
1654808060000|2022-06-09 20:54:20|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|7
1654808070000|2022-06-09 20:54:30|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|10
1654808080000|2022-06-09 20:54:40|60.35|59.65|60.38|59.68|60.38|59.68|60.35|59.65|8
1654808090000|2022-06-09 20:54:50|60.37|59.67|60.37|59.67|60.38|59.68|60.36|59.66|13
1654808100000|2022-06-09 20:55:00|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|9
1654808110000|2022-06-09 20:55:10|60.37|59.67|60.37|59.67|60.37|59.67|60.37|59.67|1
1654808120000|2022-06-09 20:55:20|60.36|59.66|60.34|59.64|60.37|59.67|60.33|59.63|10
1654808130000|2022-06-09 20:55:30|60.35|59.65|60.36|59.66|60.36|59.66|60.34|59.64|8
1654808140000|2022-06-09 20:55:40|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|6
1654808150000|2022-06-09 20:55:50|60.35|59.65|60.34|59.64|60.36|59.66|60.33|59.63|8
1654808160000|2022-06-09 20:56:00|60.37|59.67|60.34|59.64|60.37|59.67|60.32|59.62|16
1654808170000|2022-06-09 20:56:10|60.35|59.65|60.37|59.67|60.37|59.67|60.35|59.65|5
1654808180000|2022-06-09 20:56:20|60.38|59.68|60.35|59.65|60.38|59.68|60.34|59.64|6
1654808190000|2022-06-09 20:56:30|60.36|59.66|60.35|59.65|60.36|59.66|60.34|59.64|10
1654808200000|2022-06-09 20:56:40|60.36|59.66|60.34|59.64|60.36|59.66|60.34|59.64|11
1654808210000|2022-06-09 20:56:50|60.35|59.65|60.36|59.66|60.36|59.66|60.34|59.64|6
1654808220000|2022-06-09 20:57:00|60.37|59.67|60.38|59.68|60.38|59.68|60.36|59.66|3
1654808230000|2022-06-09 20:57:10|60.37|59.67|60.38|59.68|60.39|59.69|60.37|59.67|8
1654808240000|2022-06-09 20:57:20|60.39|59.69|60.44|59.74|60.47|59.77|60.39|59.69|17
1654808250000|2022-06-09 20:57:30|60.43|59.73|60.41|59.71|60.43|59.73|60.37|59.67|11
1654808260000|2022-06-09 20:57:40|60.43|59.73|60.44|59.74|60.47|59.77|60.42|59.72|21
1654808270000|2022-06-09 20:57:50|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|3
1654808280000|2022-06-09 20:58:00|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|6
1654808290000|2022-06-09 20:58:10|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|11
1654808300000|2022-06-09 20:58:20|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|12
1654808310000|2022-06-09 20:58:30|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|6
1654808320000|2022-06-09 20:58:40|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|9
1654808330000|2022-06-09 20:58:50|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|5
1654808340000|2022-06-09 20:59:00|60.45|59.75|60.43|59.73|60.45|59.75|60.43|59.73|5
1654808350000|2022-06-09 20:59:10|60.44|59.74|60.45|59.75|60.47|59.77|60.44|59.74|8
1654808360000|2022-06-09 20:59:20|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|8
1654808370000|2022-06-09 20:59:30|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|4
1654808380000|2022-06-09 20:59:40|60.46|59.76|60.46|59.76|60.47|59.77|60.46|59.76|3
1654808390000|2022-06-09 20:59:50|60.47|59.77|60.47|59.77|60.47|59.77|60.47|59.77|1
1654808400000|2022-06-09 21:00:00|60.46|59.76|60.49|59.79|60.49|59.79|60.46|59.76|4
1654808430000|2022-06-09 21:00:30|60.5|59.8|60.5|59.8|60.5|59.8|60.49|59.79|3
1654808450000|2022-06-09 21:00:50|60.49|59.79|60.49|59.79|60.5|59.8|60.49|59.79|5
1654808460000|2022-06-09 21:01:00|60.48|59.78|60.47|59.77|60.48|59.78|60.47|59.77|2
1654808470000|2022-06-09 21:01:10|60.48|59.78|60.48|59.78|60.48|59.78|60.48|59.78|1
1654808480000|2022-06-09 21:01:20|60.49|59.79|60.5|59.8|60.5|59.8|60.49|59.79|2
1654808490000|2022-06-09 21:01:30|60.49|59.79|60.49|59.79|60.5|59.8|60.49|59.79|3
1654808500000|2022-06-09 21:01:40|60.5|59.8|60.49|59.79|60.5|59.8|60.49|59.79|8
1654808510000|2022-06-09 21:01:50|60.5|59.8|60.5|59.8|60.5|59.8|60.49|59.79|9
1654808520000|2022-06-09 21:02:00|60.49|59.79|60.5|59.8|60.5|59.8|60.49|59.79|4
1654808530000|2022-06-09 21:02:10|60.49|59.79|60.48|59.78|60.5|59.8|60.48|59.78|4
1654808540000|2022-06-09 21:02:20|60.47|59.77|60.47|59.77|60.47|59.77|60.47|59.77|1
1654808550000|2022-06-09 21:02:30|60.48|59.78|60.49|59.79|60.49|59.79|60.47|59.77|4
1654808560000|2022-06-09 21:02:40|60.48|59.78|60.55|59.85|60.56|59.86|60.48|59.78|6
1654808570000|2022-06-09 21:02:50|60.54|59.84|60.53|59.83|60.54|59.84|60.53|59.83|4
1654808580000|2022-06-09 21:03:00|60.52|59.82|60.48|59.78|60.53|59.83|60.48|59.78|5
1654808590000|2022-06-09 21:03:10|60.49|59.79|60.54|59.84|60.55|59.85|60.49|59.79|10
1654808600000|2022-06-09 21:03:20|60.55|59.85|60.54|59.84|60.55|59.85|60.54|59.84|2
1654808620000|2022-06-09 21:03:40|60.55|59.85|60.55|59.85|60.55|59.85|60.55|59.85|1
1654808630000|2022-06-09 21:03:50|60.54|59.84|60.55|59.85|60.55|59.85|60.54|59.84|2
1654808660000|2022-06-09 21:04:20|60.54|59.84|60.54|59.84|60.55|59.85|60.54|59.84|5
1654808670000|2022-06-09 21:04:30|60.55|59.85|60.55|59.85|60.55|59.85|60.55|59.85|1
1654808680000|2022-06-09 21:04:40|60.54|59.84|60.54|59.84|60.55|59.85|60.54|59.84|3
1654808690000|2022-06-09 21:04:50|60.55|59.85|60.55|59.85|60.55|59.85|60.55|59.85|1
1654808700000|2022-06-09 21:05:00|60.54|59.84|60.55|59.85|60.55|59.85|60.54|59.84|4
1654808710000|2022-06-09 21:05:10|60.54|59.84|60.55|59.85|60.55|59.85|60.54|59.84|4
1654808720000|2022-06-09 21:05:20|60.54|59.84|60.55|59.85|60.55|59.85|60.54|59.84|8
1654808730000|2022-06-09 21:05:30|60.56|59.86|60.55|59.85|60.56|59.86|60.55|59.85|2
1654808740000|2022-06-09 21:05:40|60.56|59.86|60.56|59.86|60.56|59.86|60.55|59.85|7
1654808760000|2022-06-09 21:06:00|60.55|59.85|60.56|59.86|60.56|59.86|60.55|59.85|4
1654808800000|2022-06-09 21:06:40|60.55|59.85|60.55|59.85|60.56|59.86|60.55|59.85|3
1654808830000|2022-06-09 21:07:10|60.56|59.86|60.56|59.86|60.56|59.86|60.55|59.85|7
1654808860000|2022-06-09 21:07:40|60.57|59.87|60.57|59.87|60.57|59.87|60.57|59.87|1
1654808870000|2022-06-09 21:07:50|60.56|59.86|60.56|59.86|60.57|59.87|60.56|59.86|3
1654808930000|2022-06-09 21:08:50|60.55|59.85|60.55|59.85|60.56|59.86|60.55|59.85|3
1654808940000|2022-06-09 21:09:00|60.54|59.84|60.54|59.84|60.54|59.84|60.53|59.83|3
1654808950000|2022-06-09 21:09:10|60.53|59.83|60.53|59.83|60.54|59.84|60.53|59.83|3
1654808960000|2022-06-09 21:09:20|60.52|59.82|60.52|59.82|60.52|59.82|60.52|59.82|1
1654808970000|2022-06-09 21:09:30|60.51|59.81|60.47|59.77|60.51|59.81|60.47|59.77|4
1654808990000|2022-06-09 21:09:50|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|2
1654809000000|2022-06-09 21:10:00|60.48|59.78|60.5|59.8|60.5|59.8|60.47|59.77|9
1654809010000|2022-06-09 21:10:10|60.49|59.79|60.49|59.79|60.5|59.8|60.48|59.78|7
1654809020000|2022-06-09 21:10:20|60.48|59.78|60.48|59.78|60.49|59.79|60.47|59.77|12
1654809030000|2022-06-09 21:10:30|60.47|59.77|60.49|59.79|60.49|59.79|60.45|59.75|13
1654809040000|2022-06-09 21:10:40|60.48|59.78|60.46|59.76|60.49|59.79|60.46|59.76|7
1654809050000|2022-06-09 21:10:50|60.48|59.78|60.48|59.78|60.49|59.79|60.48|59.78|3
1654809060000|2022-06-09 21:11:00|60.46|59.76|60.49|59.79|60.49|59.79|60.46|59.76|4
1654809070000|2022-06-09 21:11:10|60.5|59.8|60.49|59.79|60.5|59.8|60.49|59.79|8
1654809080000|2022-06-09 21:11:20|60.5|59.8|60.49|59.79|60.5|59.8|60.49|59.79|10
1654809090000|2022-06-09 21:11:30|60.5|59.8|60.51|59.81|60.51|59.81|60.5|59.8|8
1654809100000|2022-06-09 21:11:40|60.5|59.8|60.52|59.82|60.52|59.82|60.5|59.8|9
1654809110000|2022-06-09 21:11:50|60.51|59.81|60.55|59.85|60.56|59.86|60.51|59.81|11
1654809120000|2022-06-09 21:12:00|60.56|59.86|60.55|59.85|60.56|59.86|60.54|59.84|8
1654809130000|2022-06-09 21:12:10|60.54|59.84|60.55|59.85|60.55|59.85|60.54|59.84|2
1654809140000|2022-06-09 21:12:20|60.54|59.84|60.56|59.86|60.56|59.86|60.54|59.84|9
1654809150000|2022-06-09 21:12:30|60.55|59.85|60.53|59.83|60.55|59.85|60.53|59.83|2
1654809160000|2022-06-09 21:12:40|60.54|59.84|60.54|59.84|60.55|59.85|60.53|59.83|11
1654809180000|2022-06-09 21:13:00|60.53|59.83|60.55|59.85|60.55|59.85|60.53|59.83|5
1654809190000|2022-06-09 21:13:10|60.54|59.84|60.54|59.84|60.55|59.85|60.53|59.83|5
1654809200000|2022-06-09 21:13:20|60.55|59.85|60.55|59.85|60.55|59.85|60.54|59.84|5
1654809210000|2022-06-09 21:13:30|60.54|59.84|60.56|59.86|60.58|59.88|60.54|59.84|8
1654809220000|2022-06-09 21:13:40|60.57|59.87|60.57|59.87|60.58|59.88|60.56|59.86|7
1654809230000|2022-06-09 21:13:50|60.58|59.88|60.57|59.87|60.59|59.89|60.57|59.87|15
1654809240000|2022-06-09 21:14:00|60.58|59.88|60.57|59.87|60.58|59.88|60.54|59.84|17
1654809250000|2022-06-09 21:14:10|60.56|59.86|60.57|59.87|60.57|59.87|60.55|59.85|8
1654809260000|2022-06-09 21:14:20|60.56|59.86|60.55|59.85|60.56|59.86|60.55|59.85|4
1654809270000|2022-06-09 21:14:30|60.56|59.86|60.57|59.87|60.57|59.87|60.55|59.85|8
1654809280000|2022-06-09 21:14:40|60.56|59.86|60.56|59.86|60.57|59.87|60.56|59.86|5
1654809290000|2022-06-09 21:14:50|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|4
1654809300000|2022-06-09 21:15:00|60.57|59.87|60.57|59.87|60.57|59.87|60.56|59.86|3
1654809310000|2022-06-09 21:15:10|60.56|59.86|60.57|59.87|60.58|59.88|60.56|59.86|10
1654809320000|2022-06-09 21:15:20|60.58|59.88|60.57|59.87|60.58|59.88|60.57|59.87|4
1654809330000|2022-06-09 21:15:30|60.56|59.86|60.57|59.87|60.58|59.88|60.56|59.86|14
1654809340000|2022-06-09 21:15:40|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|14
1654809350000|2022-06-09 21:15:50|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|18
1654809360000|2022-06-09 21:16:00|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|18
1654809370000|2022-06-09 21:16:10|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|14
1654809380000|2022-06-09 21:16:20|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|16
1654809390000|2022-06-09 21:16:30|60.58|59.88|60.57|59.87|60.58|59.88|60.56|59.86|13
1654809400000|2022-06-09 21:16:40|60.56|59.86|60.57|59.87|60.58|59.88|60.56|59.86|10
1654809410000|2022-06-09 21:16:50|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|4
1654809440000|2022-06-09 21:17:20|60.58|59.88|60.58|59.88|60.58|59.88|60.57|59.87|3
1654809450000|2022-06-09 21:17:30|60.57|59.87|60.58|59.88|60.59|59.89|60.57|59.87|6
1654809460000|2022-06-09 21:17:40|60.59|59.89|60.58|59.88|60.59|59.89|60.58|59.88|6
1654809470000|2022-06-09 21:17:50|60.59|59.89|60.59|59.89|60.59|59.89|60.58|59.88|3
1654809480000|2022-06-09 21:18:00|60.58|59.88|60.58|59.88|60.59|59.89|60.58|59.88|9
1654809490000|2022-06-09 21:18:10|60.59|59.89|60.59|59.89|60.6|59.9|60.58|59.88|7
1654809500000|2022-06-09 21:18:20|60.58|59.88|60.58|59.88|60.59|59.89|60.58|59.88|7
1654809510000|2022-06-09 21:18:30|60.6|59.9|60.59|59.89|60.6|59.9|60.58|59.88|8
1654809530000|2022-06-09 21:18:50|60.58|59.88|60.6|59.9|60.6|59.9|60.58|59.88|7
1654809540000|2022-06-09 21:19:00|60.58|59.88|60.58|59.88|60.59|59.89|60.56|59.86|11
1654809550000|2022-06-09 21:19:10|60.59|59.89|60.59|59.89|60.6|59.9|60.58|59.88|5
1654809570000|2022-06-09 21:19:30|60.6|59.9|60.59|59.89|60.6|59.9|60.58|59.88|9
1654809580000|2022-06-09 21:19:40|60.6|59.9|60.59|59.89|60.6|59.9|60.58|59.88|8
1654809590000|2022-06-09 21:19:50|60.6|59.9|60.59|59.89|60.6|59.9|60.59|59.89|4
1654809600000|2022-06-09 21:20:00|60.6|59.9|60.6|59.9|60.6|59.9|60.59|59.89|7
1654809610000|2022-06-09 21:20:10|60.59|59.89|60.59|59.89|60.6|59.9|60.59|59.89|5
1654809620000|2022-06-09 21:20:20|60.6|59.9|60.59|59.89|60.6|59.9|60.59|59.89|10
1654809630000|2022-06-09 21:20:30|60.6|59.9|60.59|59.89|60.6|59.9|60.59|59.89|4
1654809640000|2022-06-09 21:20:40|60.6|59.9|60.59|59.89|60.6|59.9|60.59|59.89|2
1654809670000|2022-06-09 21:21:10|60.58|59.88|60.58|59.88|60.59|59.89|60.58|59.88|3
1654809680000|2022-06-09 21:21:20|60.59|59.89|60.58|59.88|60.59|59.89|60.57|59.87|8
1654809690000|2022-06-09 21:21:30|60.57|59.87|60.58|59.88|60.58|59.88|60.57|59.87|10
1654809700000|2022-06-09 21:21:40|60.59|59.89|60.58|59.88|60.59|59.89|60.58|59.88|6
1654809710000|2022-06-09 21:21:50|60.57|59.87|60.58|59.88|60.58|59.88|60.57|59.87|4
1654809720000|2022-06-09 21:22:00|60.57|59.87|60.58|59.88|60.58|59.88|60.57|59.87|4
1654809730000|2022-06-09 21:22:10|60.59|59.89|60.58|59.88|60.59|59.89|60.58|59.88|12
1654809740000|2022-06-09 21:22:20|60.59|59.89|60.59|59.89|60.59|59.89|60.59|59.89|1
1654809750000|2022-06-09 21:22:30|60.58|59.88|60.58|59.88|60.59|59.89|60.58|59.88|3
1654809770000|2022-06-09 21:22:50|60.59|59.89|60.59|59.89|60.59|59.89|60.59|59.89|1
1654809780000|2022-06-09 21:23:00|60.6|59.9|60.59|59.89|60.61|59.91|60.59|59.89|6
1654809790000|2022-06-09 21:23:10|60.6|59.9|60.6|59.9|60.6|59.9|60.59|59.89|3
1654809800000|2022-06-09 21:23:20|60.59|59.89|60.59|59.89|60.6|59.9|60.59|59.89|7
1654809810000|2022-06-09 21:23:30|60.58|59.88|60.59|59.89|60.6|59.9|60.58|59.88|7
1654809820000|2022-06-09 21:23:40|60.6|59.9|60.58|59.88|60.6|59.9|60.58|59.88|5
1654809830000|2022-06-09 21:23:50|60.59|59.89|60.6|59.9|60.6|59.9|60.59|59.89|4
1654809840000|2022-06-09 21:24:00|60.59|59.89|60.59|59.89|60.6|59.9|60.59|59.89|3
1654809850000|2022-06-09 21:24:10|60.6|59.9|60.6|59.9|60.6|59.9|60.6|59.9|1
1654809870000|2022-06-09 21:24:30|60.61|59.91|60.61|59.91|60.61|59.91|60.6|59.9|3
1654809880000|2022-06-09 21:24:40|60.6|59.9|60.6|59.9|60.61|59.91|60.6|59.9|3
1654809890000|2022-06-09 21:24:50|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654809900000|2022-06-09 21:25:00|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654809910000|2022-06-09 21:25:10|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|6
1654809920000|2022-06-09 21:25:20|60.59|59.89|60.6|59.9|60.6|59.9|60.59|59.89|2
1654809930000|2022-06-09 21:25:30|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654809940000|2022-06-09 21:25:40|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|16
1654809950000|2022-06-09 21:25:50|60.61|59.91|60.61|59.91|60.61|59.91|60.6|59.9|17
1654809960000|2022-06-09 21:26:00|60.6|59.9|60.6|59.9|60.6|59.9|60.6|59.9|1
1654809970000|2022-06-09 21:26:10|60.61|59.91|60.61|59.91|60.61|59.91|60.6|59.9|5
1654809980000|2022-06-09 21:26:20|60.6|59.9|60.61|59.91|60.61|59.91|60.6|59.9|8
1654809990000|2022-06-09 21:26:30|60.6|59.9|60.61|59.91|60.61|59.91|60.6|59.9|4
1654810000000|2022-06-09 21:26:40|60.6|59.9|60.61|59.91|60.61|59.91|60.6|59.9|2
1654810010000|2022-06-09 21:26:50|60.6|59.9|60.61|59.91|60.61|59.91|60.59|59.89|4
1654810030000|2022-06-09 21:27:10|60.6|59.9|60.6|59.9|60.61|59.91|60.6|59.9|15
1654810040000|2022-06-09 21:27:20|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654810060000|2022-06-09 21:27:40|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654810070000|2022-06-09 21:27:50|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654810080000|2022-06-09 21:28:00|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|4
1654810090000|2022-06-09 21:28:10|60.61|59.91|60.6|59.9|60.62|59.92|60.6|59.9|4
1654810100000|2022-06-09 21:28:20|60.61|59.91|60.63|59.93|60.64|59.94|60.61|59.91|4
1654810110000|2022-06-09 21:28:30|60.62|59.92|60.63|59.93|60.63|59.93|60.62|59.92|2
1654810120000|2022-06-09 21:28:40|60.62|59.92|60.62|59.92|60.63|59.93|60.61|59.91|11
1654810130000|2022-06-09 21:28:50|60.63|59.93|60.62|59.92|60.67|59.97|60.62|59.92|10
1654810140000|2022-06-09 21:29:00|60.63|59.93|60.62|59.92|60.63|59.93|60.62|59.92|2
1654810150000|2022-06-09 21:29:10|60.63|59.93|60.63|59.93|60.63|59.93|60.62|59.92|11
1654810160000|2022-06-09 21:29:20|60.62|59.92|60.63|59.93|60.63|59.93|60.62|59.92|6
1654810170000|2022-06-09 21:29:30|60.62|59.92|60.62|59.92|60.62|59.92|60.62|59.92|1
1654810180000|2022-06-09 21:29:40|60.63|59.93|60.63|59.93|60.63|59.93|60.62|59.92|5
1654810190000|2022-06-09 21:29:50|60.62|59.92|60.63|59.93|60.63|59.93|60.62|59.92|2
1654810200000|2022-06-09 21:30:00|60.62|59.92|60.63|59.93|60.63|59.93|60.62|59.92|4
1654810210000|2022-06-09 21:30:10|60.62|59.92|60.63|59.93|60.63|59.93|60.62|59.92|4
1654810230000|2022-06-09 21:30:30|60.62|59.92|60.62|59.92|60.63|59.93|60.61|59.91|5
1654810240000|2022-06-09 21:30:40|60.63|59.93|60.63|59.93|60.63|59.93|60.62|59.92|3
1654810260000|2022-06-09 21:31:00|60.64|59.94|60.63|59.93|60.64|59.94|60.63|59.93|6
1654810270000|2022-06-09 21:31:10|60.62|59.92|60.62|59.92|60.62|59.92|60.62|59.92|1
1654810280000|2022-06-09 21:31:20|60.63|59.93|60.63|59.93|60.63|59.93|60.63|59.93|1
1654810290000|2022-06-09 21:31:30|60.62|59.92|60.63|59.93|60.63|59.93|60.62|59.92|18
1654810300000|2022-06-09 21:31:40|60.62|59.92|60.62|59.92|60.63|59.93|60.62|59.92|23
1654810310000|2022-06-09 21:31:50|60.63|59.93|60.64|59.94|60.64|59.94|60.62|59.92|8
1654810320000|2022-06-09 21:32:00|60.63|59.93|60.63|59.93|60.63|59.93|60.63|59.93|1
1654810330000|2022-06-09 21:32:10|60.62|59.92|60.61|59.91|60.62|59.92|60.59|59.89|4
1654810340000|2022-06-09 21:32:20|60.62|59.92|60.62|59.92|60.62|59.92|60.62|59.92|1
1654810350000|2022-06-09 21:32:30|60.6|59.9|60.58|59.88|60.62|59.92|60.58|59.88|13
1654810360000|2022-06-09 21:32:40|60.6|59.9|60.6|59.9|60.6|59.9|60.6|59.9|1
1654810370000|2022-06-09 21:32:50|60.58|59.88|60.6|59.9|60.61|59.91|60.58|59.88|6
1654810380000|2022-06-09 21:33:00|60.61|59.91|60.61|59.91|60.61|59.91|60.6|59.9|3
1654810390000|2022-06-09 21:33:10|60.6|59.9|60.6|59.9|60.61|59.91|60.59|59.89|11
1654810400000|2022-06-09 21:33:20|60.58|59.88|60.6|59.9|60.61|59.91|60.58|59.88|13
1654810410000|2022-06-09 21:33:30|60.61|59.91|60.59|59.89|60.61|59.91|60.59|59.89|2
1654810420000|2022-06-09 21:33:40|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654810430000|2022-06-09 21:33:50|60.58|59.88|60.6|59.9|60.61|59.91|60.58|59.88|4
1654810440000|2022-06-09 21:34:00|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654810450000|2022-06-09 21:34:10|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|4
1654810460000|2022-06-09 21:34:20|60.61|59.91|60.61|59.91|60.61|59.91|60.6|59.9|5
1654810470000|2022-06-09 21:34:30|60.58|59.88|60.6|59.9|60.61|59.91|60.58|59.88|7
1654810480000|2022-06-09 21:34:40|60.59|59.89|60.58|59.88|60.59|59.89|60.58|59.88|4
1654810490000|2022-06-09 21:34:50|60.59|59.89|60.58|59.88|60.59|59.89|60.57|59.87|6
1654810500000|2022-06-09 21:35:00|60.59|59.89|60.6|59.9|60.6|59.9|60.58|59.88|4
1654810530000|2022-06-09 21:35:30|60.59|59.89|60.59|59.89|60.6|59.9|60.59|59.89|3
1654810540000|2022-06-09 21:35:40|60.6|59.9|60.59|59.89|60.6|59.9|60.59|59.89|6
1654810550000|2022-06-09 21:35:50|60.6|59.9|60.59|59.89|60.6|59.9|60.59|59.89|6
1654810560000|2022-06-09 21:36:00|60.6|59.9|60.59|59.89|60.6|59.9|60.59|59.89|2
1654810570000|2022-06-09 21:36:10|60.6|59.9|60.6|59.9|60.6|59.9|60.59|59.89|3
1654810590000|2022-06-09 21:36:30|60.59|59.89|60.6|59.9|60.6|59.9|60.59|59.89|4
1654810600000|2022-06-09 21:36:40|60.59|59.89|60.6|59.9|60.6|59.9|60.59|59.89|4
1654810610000|2022-06-09 21:36:50|60.59|59.89|60.6|59.9|60.61|59.91|60.59|59.89|5
1654810620000|2022-06-09 21:37:00|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654810650000|2022-06-09 21:37:30|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|10
1654810660000|2022-06-09 21:37:40|60.61|59.91|60.6|59.9|60.61|59.91|60.6|59.9|2
1654810670000|2022-06-09 21:37:50|60.61|59.91|60.61|59.91|60.61|59.91|60.6|59.9|3
1654810680000|2022-06-09 21:38:00|60.6|59.9|60.61|59.91|60.61|59.91|60.6|59.9|4
1654810710000|2022-06-09 21:38:30|60.6|59.9|60.6|59.9|60.6|59.9|60.6|59.9|1
1654810720000|2022-06-09 21:38:40|60.61|59.91|60.61|59.91|60.61|59.91|60.6|59.9|5
1654810730000|2022-06-09 21:38:50|60.6|59.9|60.61|59.91|60.61|59.91|60.6|59.9|2
1654810780000|2022-06-09 21:39:40|60.6|59.9|60.61|59.91|60.61|59.91|60.6|59.9|2
1654810790000|2022-06-09 21:39:50|60.62|59.92|60.62|59.92|60.62|59.92|60.61|59.91|3
1654810800000|2022-06-09 21:40:00|60.61|59.91|60.61|59.91|60.62|59.92|60.61|59.91|5
1654810810000|2022-06-09 21:40:10|60.62|59.92|60.62|59.92|60.62|59.92|60.6|59.9|5
1654810820000|2022-06-09 21:40:20|60.61|59.91|60.62|59.92|60.62|59.92|60.61|59.91|6
1654810840000|2022-06-09 21:40:40|60.63|59.93|60.62|59.92|60.63|59.93|60.62|59.92|8
1654810850000|2022-06-09 21:40:50|60.63|59.93|60.63|59.93|60.63|59.93|60.62|59.92|9
1654810860000|2022-06-09 21:41:00|60.62|59.92|60.63|59.93|60.63|59.93|60.62|59.92|6
1654810870000|2022-06-09 21:41:10|60.62|59.92|60.62|59.92|60.63|59.93|60.62|59.92|15
1654810880000|2022-06-09 21:41:20|60.63|59.93|60.62|59.92|60.63|59.93|60.62|59.92|2
1654810890000|2022-06-09 21:41:30|60.61|59.91|60.62|59.92|60.62|59.92|60.61|59.91|2
1654810910000|2022-06-09 21:41:50|60.64|59.94|60.65|59.95|60.67|59.97|60.64|59.94|4
1654810920000|2022-06-09 21:42:00|60.66|59.96|60.65|59.95|60.66|59.96|60.64|59.94|6
1654810930000|2022-06-09 21:42:10|60.64|59.94|60.65|59.95|60.65|59.95|60.64|59.94|2
1654810940000|2022-06-09 21:42:20|60.64|59.94|60.65|59.95|60.65|59.95|60.64|59.94|8
1654810950000|2022-06-09 21:42:30|60.64|59.94|60.65|59.95|60.66|59.96|60.64|59.94|5
1654810960000|2022-06-09 21:42:40|60.66|59.96|60.66|59.96|60.66|59.96|60.66|59.96|1
1654810970000|2022-06-09 21:42:50|60.65|59.95|60.65|59.95|60.66|59.96|60.65|59.95|5
1654810980000|2022-06-09 21:43:00|60.66|59.96|60.66|59.96|60.68|59.98|60.64|59.94|10
1654810990000|2022-06-09 21:43:10|60.67|59.97|60.67|59.97|60.67|59.97|60.66|59.96|3
1654811000000|2022-06-09 21:43:20|60.66|59.96|60.66|59.96|60.67|59.97|60.66|59.96|3
1654811010000|2022-06-09 21:43:30|60.67|59.97|60.67|59.97|60.67|59.97|60.66|59.96|3
1654811020000|2022-06-09 21:43:40|60.66|59.96|60.67|59.97|60.67|59.97|60.66|59.96|4
1654811030000|2022-06-09 21:43:50|60.66|59.96|60.67|59.97|60.67|59.97|60.66|59.96|4
1654811040000|2022-06-09 21:44:00|60.66|59.96|60.67|59.97|60.67|59.97|60.66|59.96|2
1654811050000|2022-06-09 21:44:10|60.68|59.98|60.67|59.97|60.68|59.98|60.67|59.97|4
1654811070000|2022-06-09 21:44:30|60.66|59.96|60.66|59.96|60.67|59.97|60.65|59.95|9
1654811080000|2022-06-09 21:44:40|60.65|59.95|60.66|59.96|60.66|59.96|60.65|59.95|2
1654811090000|2022-06-09 21:44:50|60.65|59.95|60.66|59.96|60.66|59.96|60.65|59.95|2
1654811100000|2022-06-09 21:45:00|60.67|59.97|60.66|59.96|60.67|59.97|60.66|59.96|4
1654811110000|2022-06-09 21:45:10|60.68|59.98|60.65|59.95|60.68|59.98|60.65|59.95|8
1654811120000|2022-06-09 21:45:20|60.66|59.96|60.66|59.96|60.66|59.96|60.65|59.95|5
1654811130000|2022-06-09 21:45:30|60.65|59.95|60.65|59.95|60.66|59.96|60.65|59.95|7
1654811140000|2022-06-09 21:45:40|60.66|59.96|60.66|59.96|60.67|59.97|60.65|59.95|7
1654811150000|2022-06-09 21:45:50|60.65|59.95|60.66|59.96|60.66|59.96|60.65|59.95|4
1654811160000|2022-06-09 21:46:00|60.65|59.95|60.66|59.96|60.67|59.97|60.65|59.95|11
1654811170000|2022-06-09 21:46:10|60.65|59.95|60.65|59.95|60.66|59.96|60.64|59.94|7
1654811180000|2022-06-09 21:46:20|60.64|59.94|60.63|59.93|60.65|59.95|60.63|59.93|10
1654811190000|2022-06-09 21:46:30|60.62|59.92|60.62|59.92|60.63|59.93|60.61|59.91|15
1654811200000|2022-06-09 21:46:40|60.63|59.93|60.63|59.93|60.64|59.94|60.62|59.92|5
1654811210000|2022-06-09 21:46:50|60.62|59.92|60.63|59.93|60.64|59.94|60.62|59.92|8
1654811220000|2022-06-09 21:47:00|60.64|59.94|60.63|59.93|60.64|59.94|60.62|59.92|4
1654811230000|2022-06-09 21:47:10|60.64|59.94|60.62|59.92|60.64|59.94|60.62|59.92|7
1654811240000|2022-06-09 21:47:20|60.63|59.93|60.63|59.93|60.63|59.93|60.62|59.92|9
1654811250000|2022-06-09 21:47:30|60.64|59.94|60.64|59.94|60.68|59.98|60.62|59.92|20
1654811260000|2022-06-09 21:47:40|60.63|59.93|60.63|59.93|60.64|59.94|60.63|59.93|5
1654811270000|2022-06-09 21:47:50|60.64|59.94|60.63|59.93|60.64|59.94|60.62|59.92|10
1654811280000|2022-06-09 21:48:00|60.62|59.92|60.63|59.93|60.63|59.93|60.62|59.92|4
1654811290000|2022-06-09 21:48:10|60.64|59.94|60.63|59.93|60.64|59.94|60.63|59.93|2
1654811300000|2022-06-09 21:48:20|60.64|59.94|60.63|59.93|60.64|59.94|60.62|59.92|4
1654811310000|2022-06-09 21:48:30|60.62|59.92|60.64|59.94|60.65|59.95|60.62|59.92|13
1654811320000|2022-06-09 21:48:40|60.63|59.93|60.64|59.94|60.65|59.95|60.63|59.93|8
1654811330000|2022-06-09 21:48:50|60.63|59.93|60.64|59.94|60.64|59.94|60.62|59.92|6
1654811340000|2022-06-09 21:49:00|60.63|59.93|60.63|59.93|60.65|59.95|60.63|59.93|10
1654811350000|2022-06-09 21:49:10|60.64|59.94|60.64|59.94|60.64|59.94|60.63|59.93|3
1654811360000|2022-06-09 21:49:20|60.63|59.93|60.63|59.93|60.64|59.94|60.62|59.92|12
1654811370000|2022-06-09 21:49:30|60.64|59.94|60.63|59.93|60.64|59.94|60.63|59.93|2
1654811380000|2022-06-09 21:49:40|60.64|59.94|60.64|59.94|60.66|59.96|60.63|59.93|14
1654811390000|2022-06-09 21:49:50|60.63|59.93|60.64|59.94|60.65|59.95|60.62|59.92|10
1654811400000|2022-06-09 21:50:00|60.63|59.93|60.64|59.94|60.64|59.94|60.63|59.93|2
1654811410000|2022-06-09 21:50:10|60.63|59.93|60.64|59.94|60.65|59.95|60.63|59.93|8
1654811420000|2022-06-09 21:50:20|60.65|59.95|60.64|59.94|60.66|59.96|60.62|59.92|6
1654811440000|2022-06-09 21:50:40|60.65|59.95|60.64|59.94|60.65|59.95|60.64|59.94|2
1654811450000|2022-06-09 21:50:50|60.63|59.93|60.63|59.93|60.64|59.94|60.62|59.92|5
1654811460000|2022-06-09 21:51:00|60.62|59.92|60.63|59.93|60.64|59.94|60.62|59.92|7
1654811470000|2022-06-09 21:51:10|60.62|59.92|60.63|59.93|60.65|59.95|60.62|59.92|7
1654811480000|2022-06-09 21:51:20|60.64|59.94|60.64|59.94|60.65|59.95|60.62|59.92|8
1654811490000|2022-06-09 21:51:30|60.63|59.93|60.63|59.93|60.65|59.95|60.62|59.92|8
1654811500000|2022-06-09 21:51:40|60.62|59.92|60.63|59.93|60.64|59.94|60.62|59.92|5
1654811510000|2022-06-09 21:51:50|60.64|59.94|60.65|59.95|60.65|59.95|60.63|59.93|6
1654811530000|2022-06-09 21:52:10|60.66|59.96|60.65|59.95|60.68|59.98|60.64|59.94|7
1654811540000|2022-06-09 21:52:20|60.64|59.94|60.65|59.95|60.65|59.95|60.64|59.94|6
1654811550000|2022-06-09 21:52:30|60.64|59.94|60.65|59.95|60.65|59.95|60.64|59.94|4
1654811560000|2022-06-09 21:52:40|60.64|59.94|60.64|59.94|60.65|59.95|60.64|59.94|5
1654811570000|2022-06-09 21:52:50|60.65|59.95|60.64|59.94|60.65|59.95|60.63|59.93|9
1654811580000|2022-06-09 21:53:00|60.65|59.95|60.65|59.95|60.65|59.95|60.64|59.94|3
1654811590000|2022-06-09 21:53:10|60.64|59.94|60.65|59.95|60.65|59.95|60.63|59.93|13
1654811600000|2022-06-09 21:53:20|60.64|59.94|60.65|59.95|60.65|59.95|60.64|59.94|6
1654811610000|2022-06-09 21:53:30|60.64|59.94|60.65|59.95|60.65|59.95|60.64|59.94|8
1654811620000|2022-06-09 21:53:40|60.66|59.96|60.64|59.94|60.66|59.96|60.64|59.94|5
1654811630000|2022-06-09 21:53:50|60.65|59.95|60.65|59.95|60.65|59.95|60.65|59.95|1
1654811640000|2022-06-09 21:54:00|60.64|59.94|60.64|59.94|60.65|59.95|60.64|59.94|3
1654811650000|2022-06-09 21:54:10|60.65|59.95|60.65|59.95|60.65|59.95|60.65|59.95|1
1654811660000|2022-06-09 21:54:20|60.68|59.98|60.68|59.98|60.68|59.98|60.68|59.98|1
1654811670000|2022-06-09 21:54:30|60.65|59.95|60.65|59.95|60.66|59.96|60.65|59.95|5
1654811680000|2022-06-09 21:54:40|60.64|59.94|60.65|59.95|60.66|59.96|60.64|59.94|3
1654811690000|2022-06-09 21:54:50|60.66|59.96|60.65|59.95|60.66|59.96|60.65|59.95|2
1654811700000|2022-06-09 21:55:00|60.66|59.96|60.69|59.99|60.69|59.99|60.65|59.95|10
1654811710000|2022-06-09 21:55:10|60.68|59.98|60.65|59.95|60.68|59.98|60.65|59.95|8
1654811720000|2022-06-09 21:55:20|60.66|59.96|60.66|59.96|60.67|59.97|60.66|59.96|5
1654811730000|2022-06-09 21:55:30|60.67|59.97|60.67|59.97|60.67|59.97|60.66|59.96|5
1654811740000|2022-06-09 21:55:40|60.66|59.96|60.66|59.96|60.67|59.97|60.66|59.96|3
1654811750000|2022-06-09 21:55:50|60.67|59.97|60.66|59.96|60.67|59.97|60.66|59.96|2
1654811760000|2022-06-09 21:56:00|60.67|59.97|60.67|59.97|60.67|59.97|60.67|59.97|1
1654811770000|2022-06-09 21:56:10|60.68|59.98|60.68|59.98|60.68|59.98|60.67|59.97|7
1654811780000|2022-06-09 21:56:20|60.67|59.97|60.67|59.97|60.68|59.98|60.66|59.96|9
1654811790000|2022-06-09 21:56:30|60.66|59.96|60.66|59.96|60.67|59.97|60.65|59.95|5
1654811800000|2022-06-09 21:56:40|60.67|59.97|60.67|59.97|60.67|59.97|60.67|59.97|1
1654811810000|2022-06-09 21:56:50|60.66|59.96|60.66|59.96|60.67|59.97|60.66|59.96|3
1654811820000|2022-06-09 21:57:00|60.67|59.97|60.67|59.97|60.67|59.97|60.66|59.96|7
1654811830000|2022-06-09 21:57:10|60.66|59.96|60.65|59.95|60.66|59.96|60.64|59.94|4
1654811840000|2022-06-09 21:57:20|60.63|59.93|60.65|59.95|60.65|59.95|60.63|59.93|2
1654811850000|2022-06-09 21:57:30|60.63|59.93|60.65|59.95|60.65|59.95|60.62|59.92|6
1654811860000|2022-06-09 21:57:40|60.61|59.91|60.53|59.83|60.66|59.96|60.53|59.83|24
1654811870000|2022-06-09 21:57:50|60.54|59.84|60.54|59.84|60.56|59.86|60.54|59.84|7
1654811880000|2022-06-09 21:58:00|60.53|59.83|60.54|59.84|60.54|59.84|60.53|59.83|12
1654811890000|2022-06-09 21:58:10|60.55|59.85|60.54|59.84|60.56|59.86|60.53|59.83|11
1654811900000|2022-06-09 21:58:20|60.53|59.83|60.5|59.8|60.54|59.84|60.5|59.8|16
1654811910000|2022-06-09 21:58:30|60.51|59.81|60.5|59.8|60.52|59.82|60.49|59.79|15
1654811920000|2022-06-09 21:58:40|60.51|59.81|60.48|59.78|60.51|59.81|60.48|59.78|17
1654811930000|2022-06-09 21:58:50|60.49|59.79|60.49|59.79|60.51|59.81|60.48|59.78|13
1654811940000|2022-06-09 21:59:00|60.51|59.81|60.49|59.79|60.51|59.81|60.48|59.78|4
1654811950000|2022-06-09 21:59:10|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|2
1654811960000|2022-06-09 21:59:20|60.5|59.8|60.49|59.79|60.5|59.8|60.48|59.78|6
1654811970000|2022-06-09 21:59:30|60.48|59.78|60.48|59.78|60.49|59.79|60.48|59.78|3
1654811980000|2022-06-09 21:59:40|60.47|59.77|60.42|59.72|60.48|59.78|60.42|59.72|7
1654811990000|2022-06-09 21:59:50|60.41|59.71|60.4|59.7|60.42|59.72|60.39|59.69|15
1654812000000|2022-06-09 22:00:00|60.41|59.71|60.4|59.7|60.42|59.72|60.4|59.7|9
1654812010000|2022-06-09 22:00:10|60.39|59.69|60.36|59.66|60.41|59.71|60.35|59.65|15
1654812020000|2022-06-09 22:00:20|60.37|59.67|60.36|59.66|60.37|59.67|60.34|59.64|17
1654812030000|2022-06-09 22:00:30|60.35|59.65|60.37|59.67|60.38|59.68|60.35|59.65|10
1654812040000|2022-06-09 22:00:40|60.38|59.68|60.39|59.69|60.4|59.7|60.37|59.67|19
1654812050000|2022-06-09 22:00:50|60.4|59.7|60.43|59.73|60.43|59.73|60.4|59.7|9
1654812060000|2022-06-09 22:01:00|60.42|59.72|60.47|59.77|60.48|59.78|60.42|59.72|11
1654812070000|2022-06-09 22:01:10|60.46|59.76|60.45|59.75|60.47|59.77|60.45|59.75|7
1654812080000|2022-06-09 22:01:20|60.46|59.76|60.46|59.76|60.47|59.77|60.45|59.75|11
1654812090000|2022-06-09 22:01:30|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|8
1654812100000|2022-06-09 22:01:40|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|15
1654812110000|2022-06-09 22:01:50|60.45|59.75|60.45|59.75|60.46|59.76|60.45|59.75|7
1654812120000|2022-06-09 22:02:00|60.46|59.76|60.45|59.75|60.46|59.76|60.44|59.74|8
1654812130000|2022-06-09 22:02:10|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|4
1654812140000|2022-06-09 22:02:20|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|8
1654812150000|2022-06-09 22:02:30|60.45|59.75|60.44|59.74|60.46|59.76|60.44|59.74|6
1654812160000|2022-06-09 22:02:40|60.45|59.75|60.45|59.75|60.45|59.75|60.45|59.75|1
1654812170000|2022-06-09 22:02:50|60.46|59.76|60.47|59.77|60.47|59.77|60.45|59.75|8
1654812180000|2022-06-09 22:03:00|60.48|59.78|60.47|59.77|60.48|59.78|60.45|59.75|6
1654812190000|2022-06-09 22:03:10|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|2
1654812200000|2022-06-09 22:03:20|60.5|59.8|60.48|59.78|60.5|59.8|60.45|59.75|7
1654812210000|2022-06-09 22:03:30|60.47|59.77|60.47|59.77|60.48|59.78|60.46|59.76|5
1654812220000|2022-06-09 22:03:40|60.48|59.78|60.47|59.77|60.49|59.79|60.47|59.77|4
1654812240000|2022-06-09 22:04:00|60.48|59.78|60.47|59.77|60.48|59.78|60.47|59.77|6
1654812250000|2022-06-09 22:04:10|60.48|59.78|60.48|59.78|60.49|59.79|60.48|59.78|3
1654812260000|2022-06-09 22:04:20|60.47|59.77|60.51|59.81|60.52|59.82|60.47|59.77|8
1654812270000|2022-06-09 22:04:30|60.5|59.8|60.51|59.81|60.52|59.82|60.5|59.8|6
1654812280000|2022-06-09 22:04:40|60.48|59.78|60.51|59.81|60.52|59.82|60.48|59.78|9
1654812290000|2022-06-09 22:04:50|60.5|59.8|60.5|59.8|60.51|59.81|60.5|59.8|3
1654812300000|2022-06-09 22:05:00|60.51|59.81|60.52|59.82|60.52|59.82|60.51|59.81|2
1654812310000|2022-06-09 22:05:10|60.51|59.81|60.58|59.88|60.6|59.9|60.51|59.81|13
1654812320000|2022-06-09 22:05:20|60.6|59.9|60.56|59.86|60.6|59.9|60.55|59.85|9
1654812330000|2022-06-09 22:05:30|60.57|59.87|60.57|59.87|60.57|59.87|60.56|59.86|3
1654812340000|2022-06-09 22:05:40|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|2
1654812350000|2022-06-09 22:05:50|60.56|59.86|60.57|59.87|60.6|59.9|60.56|59.86|6
1654812380000|2022-06-09 22:06:20|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|2
1654812390000|2022-06-09 22:06:30|60.56|59.86|60.56|59.86|60.56|59.86|60.56|59.86|1
1654812400000|2022-06-09 22:06:40|60.57|59.87|60.57|59.87|60.57|59.87|60.56|59.86|3
1654812410000|2022-06-09 22:06:50|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|2
1654812420000|2022-06-09 22:07:00|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|2
1654812430000|2022-06-09 22:07:10|60.56|59.86|60.56|59.86|60.56|59.86|60.56|59.86|1
1654812440000|2022-06-09 22:07:20|60.54|59.84|60.56|59.86|60.56|59.86|60.53|59.83|4
1654812450000|2022-06-09 22:07:30|60.55|59.85|60.5|59.8|60.55|59.85|60.49|59.79|13
1654812470000|2022-06-09 22:07:50|60.49|59.79|60.51|59.81|60.51|59.81|60.49|59.79|3
1654812490000|2022-06-09 22:08:10|60.5|59.8|60.51|59.81|60.51|59.81|60.5|59.8|6
1654812500000|2022-06-09 22:08:20|60.5|59.8|60.5|59.8|60.5|59.8|60.5|59.8|1
1654812530000|2022-06-09 22:08:50|60.49|59.79|60.49|59.79|60.5|59.8|60.49|59.79|5
1654812610000|2022-06-09 22:10:10|60.5|59.8|60.57|59.87|60.57|59.87|60.49|59.79|12
1654812620000|2022-06-09 22:10:20|60.56|59.86|60.54|59.84|60.57|59.87|60.54|59.84|3
1654812630000|2022-06-09 22:10:30|60.59|59.89|60.56|59.86|60.59|59.89|60.54|59.84|5
1654812640000|2022-06-09 22:10:40|60.57|59.87|60.57|59.87|60.57|59.87|60.57|59.87|1
1654812650000|2022-06-09 22:10:50|60.58|59.88|60.57|59.87|60.58|59.88|60.56|59.86|4
1654812660000|2022-06-09 22:11:00|60.6|59.9|60.62|59.92|60.62|59.92|60.57|59.87|6
1654812670000|2022-06-09 22:11:10|60.63|59.93|60.59|59.89|60.63|59.93|60.58|59.88|8
1654812680000|2022-06-09 22:11:20|60.58|59.88|60.6|59.9|60.6|59.9|60.57|59.87|5
1654812690000|2022-06-09 22:11:30|60.58|59.88|60.57|59.87|60.58|59.88|60.57|59.87|4
1654812700000|2022-06-09 22:11:40|60.58|59.88|60.57|59.87|60.58|59.88|60.56|59.86|5
1654812710000|2022-06-09 22:11:50|60.56|59.86|60.56|59.86|60.56|59.86|60.56|59.86|1
1654812730000|2022-06-09 22:12:10|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|4
1654812740000|2022-06-09 22:12:20|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|4
1654812750000|2022-06-09 22:12:30|60.57|59.87|60.57|59.87|60.57|59.87|60.57|59.87|1
1654812760000|2022-06-09 22:12:40|60.56|59.86|60.55|59.85|60.57|59.87|60.55|59.85|10
1654812780000|2022-06-09 22:13:00|60.56|59.86|60.56|59.86|60.56|59.86|60.55|59.85|3
1654812790000|2022-06-09 22:13:10|60.55|59.85|60.55|59.85|60.56|59.86|60.54|59.84|5
1654812800000|2022-06-09 22:13:20|60.54|59.84|60.46|59.76|60.54|59.84|60.46|59.76|9
1654812810000|2022-06-09 22:13:30|60.47|59.77|60.46|59.76|60.47|59.77|60.46|59.76|14
1654812820000|2022-06-09 22:13:40|60.47|59.77|60.46|59.76|60.48|59.78|60.45|59.75|12
1654812830000|2022-06-09 22:13:50|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|8
1654812840000|2022-06-09 22:14:00|60.45|59.75|60.47|59.77|60.47|59.77|60.45|59.75|8
1654812850000|2022-06-09 22:14:10|60.44|59.74|60.46|59.76|60.47|59.77|60.43|59.73|12
1654812860000|2022-06-09 22:14:20|60.44|59.74|60.44|59.74|60.44|59.74|60.44|59.74|1
1654812870000|2022-06-09 22:14:30|60.46|59.76|60.47|59.77|60.47|59.77|60.44|59.74|4
1654812880000|2022-06-09 22:14:40|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|6
1654812890000|2022-06-09 22:14:50|60.45|59.75|60.47|59.77|60.47|59.77|60.45|59.75|7
1654812900000|2022-06-09 22:15:00|60.46|59.76|60.44|59.74|60.48|59.78|60.44|59.74|6
1654812910000|2022-06-09 22:15:10|60.46|59.76|60.46|59.76|60.47|59.77|60.45|59.75|7
1654812920000|2022-06-09 22:15:20|60.45|59.75|60.45|59.75|60.46|59.76|60.43|59.73|13
1654812930000|2022-06-09 22:15:30|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|9
1654812940000|2022-06-09 22:15:40|60.45|59.75|60.46|59.76|60.46|59.76|60.43|59.73|10
1654812950000|2022-06-09 22:15:50|60.43|59.73|60.46|59.76|60.46|59.76|60.43|59.73|9
1654812960000|2022-06-09 22:16:00|60.45|59.75|60.45|59.75|60.46|59.76|60.43|59.73|21
1654812970000|2022-06-09 22:16:10|60.46|59.76|60.45|59.75|60.47|59.77|60.45|59.75|6
1654812980000|2022-06-09 22:16:20|60.44|59.74|60.46|59.76|60.47|59.77|60.44|59.74|10
1654812990000|2022-06-09 22:16:30|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|20
1654813000000|2022-06-09 22:16:40|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|18
1654813010000|2022-06-09 22:16:50|60.45|59.75|60.47|59.77|60.48|59.78|60.45|59.75|13
1654813020000|2022-06-09 22:17:00|60.46|59.76|60.48|59.78|60.49|59.79|60.46|59.76|4
1654813030000|2022-06-09 22:17:10|60.49|59.79|60.57|59.87|60.57|59.87|60.48|59.78|9
1654813040000|2022-06-09 22:17:20|60.55|59.85|60.57|59.87|60.57|59.87|60.55|59.85|8
1654813050000|2022-06-09 22:17:30|60.55|59.85|60.55|59.85|60.57|59.87|60.53|59.83|9
1654813060000|2022-06-09 22:17:40|60.54|59.84|60.55|59.85|60.55|59.85|60.53|59.83|5
1654813070000|2022-06-09 22:17:50|60.56|59.86|60.57|59.87|60.57|59.87|60.55|59.85|5
1654813080000|2022-06-09 22:18:00|60.54|59.84|60.56|59.86|60.56|59.86|60.53|59.83|4
1654813090000|2022-06-09 22:18:10|60.57|59.87|60.56|59.86|60.58|59.88|60.55|59.85|13
1654813100000|2022-06-09 22:18:20|60.57|59.87|60.54|59.84|60.57|59.87|60.54|59.84|5
1654813110000|2022-06-09 22:18:30|60.53|59.83|60.54|59.84|60.55|59.85|60.53|59.83|8
1654813120000|2022-06-09 22:18:40|60.55|59.85|60.55|59.85|60.55|59.85|60.55|59.85|1
1654813130000|2022-06-09 22:18:50|60.54|59.84|60.55|59.85|60.58|59.88|60.54|59.84|7
1654813140000|2022-06-09 22:19:00|60.54|59.84|60.57|59.87|60.58|59.88|60.53|59.83|17
1654813150000|2022-06-09 22:19:10|60.55|59.85|60.54|59.84|60.58|59.88|60.53|59.83|15
1654813160000|2022-06-09 22:19:20|60.55|59.85|60.54|59.84|60.55|59.85|60.54|59.84|8
1654813170000|2022-06-09 22:19:30|60.53|59.83|60.53|59.83|60.55|59.85|60.53|59.83|11
1654813180000|2022-06-09 22:19:40|60.54|59.84|60.54|59.84|60.54|59.84|60.54|59.84|1
1654813190000|2022-06-09 22:19:50|60.53|59.83|60.53|59.83|60.55|59.85|60.53|59.83|11
1654813200000|2022-06-09 22:20:00|60.57|59.87|60.54|59.84|60.57|59.87|60.54|59.84|2
1654813210000|2022-06-09 22:20:10|60.55|59.85|60.53|59.83|60.55|59.85|60.53|59.83|3
1654813220000|2022-06-09 22:20:20|60.54|59.84|60.53|59.83|60.54|59.84|60.53|59.83|10
1654813230000|2022-06-09 22:20:30|60.54|59.84|60.54|59.84|60.54|59.84|60.52|59.82|19
1654813240000|2022-06-09 22:20:40|60.53|59.83|60.53|59.83|60.54|59.84|60.52|59.82|17
1654813250000|2022-06-09 22:20:50|60.54|59.84|60.56|59.86|60.56|59.86|60.52|59.82|10
1654813260000|2022-06-09 22:21:00|60.53|59.83|60.54|59.84|60.54|59.84|60.53|59.83|4
1654813270000|2022-06-09 22:21:10|60.57|59.87|60.54|59.84|60.57|59.87|60.54|59.84|2
1654813280000|2022-06-09 22:21:20|60.53|59.83|60.54|59.84|60.54|59.84|60.53|59.83|2
1654813290000|2022-06-09 22:21:30|60.53|59.83|60.55|59.85|60.56|59.86|60.53|59.83|12
1654813300000|2022-06-09 22:21:40|60.54|59.84|60.54|59.84|60.56|59.86|60.54|59.84|14
1654813310000|2022-06-09 22:21:50|60.55|59.85|60.54|59.84|60.55|59.85|60.53|59.83|10
1654813320000|2022-06-09 22:22:00|60.53|59.83|60.54|59.84|60.54|59.84|60.52|59.82|11
1654813330000|2022-06-09 22:22:10|60.53|59.83|60.53|59.83|60.54|59.84|60.52|59.82|10
1654813340000|2022-06-09 22:22:20|60.54|59.84|60.51|59.81|60.56|59.86|60.49|59.79|15
1654813350000|2022-06-09 22:22:30|60.49|59.79|60.49|59.79|60.5|59.8|60.46|59.76|14
1654813370000|2022-06-09 22:22:50|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|8
1654813380000|2022-06-09 22:23:00|60.48|59.78|60.47|59.77|60.49|59.79|60.46|59.76|5
1654813390000|2022-06-09 22:23:10|60.48|59.78|60.48|59.78|60.5|59.8|60.46|59.76|7
1654813400000|2022-06-09 22:23:20|60.47|59.77|60.49|59.79|60.49|59.79|60.47|59.77|6
1654813410000|2022-06-09 22:23:30|60.48|59.78|60.47|59.77|60.49|59.79|60.47|59.77|8
1654813420000|2022-06-09 22:23:40|60.48|59.78|60.46|59.76|60.48|59.78|60.46|59.76|5
1654813430000|2022-06-09 22:23:50|60.47|59.77|60.46|59.76|60.48|59.78|60.45|59.75|8
1654813440000|2022-06-09 22:24:00|60.47|59.77|60.48|59.78|60.48|59.78|60.46|59.76|9
1654813450000|2022-06-09 22:24:10|60.47|59.77|60.47|59.77|60.47|59.77|60.47|59.77|1
1654813460000|2022-06-09 22:24:20|60.48|59.78|60.48|59.78|60.48|59.78|60.47|59.77|3
1654813470000|2022-06-09 22:24:30|60.46|59.76|60.48|59.78|60.5|59.8|60.46|59.76|7
1654813480000|2022-06-09 22:24:40|60.47|59.77|60.48|59.78|60.5|59.8|60.46|59.76|13
1654813490000|2022-06-09 22:24:50|60.5|59.8|60.48|59.78|60.5|59.8|60.46|59.76|12
1654813500000|2022-06-09 22:25:00|60.47|59.77|60.5|59.8|60.5|59.8|60.47|59.77|12
1654813510000|2022-06-09 22:25:10|60.48|59.78|60.5|59.8|60.51|59.81|60.48|59.78|6
1654813520000|2022-06-09 22:25:20|60.49|59.79|60.5|59.8|60.5|59.8|60.49|59.79|6
1654813530000|2022-06-09 22:25:30|60.49|59.79|60.5|59.8|60.5|59.8|60.49|59.79|4
1654813540000|2022-06-09 22:25:40|60.49|59.79|60.49|59.79|60.51|59.81|60.47|59.77|12
1654813550000|2022-06-09 22:25:50|60.5|59.8|60.5|59.8|60.52|59.82|60.47|59.77|12
1654813560000|2022-06-09 22:26:00|60.49|59.79|60.51|59.81|60.51|59.81|60.48|59.78|11
1654813570000|2022-06-09 22:26:10|60.5|59.8|60.5|59.8|60.51|59.81|60.49|59.79|10
1654813580000|2022-06-09 22:26:20|60.51|59.81|60.51|59.81|60.51|59.81|60.5|59.8|13
1654813590000|2022-06-09 22:26:30|60.5|59.8|60.5|59.8|60.52|59.82|60.48|59.78|11
1654813600000|2022-06-09 22:26:40|60.51|59.81|60.5|59.8|60.52|59.82|60.5|59.8|5
1654813610000|2022-06-09 22:26:50|60.51|59.81|60.51|59.81|60.51|59.81|60.49|59.79|5
1654813620000|2022-06-09 22:27:00|60.5|59.8|60.49|59.79|60.51|59.81|60.49|59.79|9
1654813630000|2022-06-09 22:27:10|60.51|59.81|60.51|59.81|60.51|59.81|60.49|59.79|13
1654813640000|2022-06-09 22:27:20|60.5|59.8|60.51|59.81|60.51|59.81|60.49|59.79|11
1654813660000|2022-06-09 22:27:40|60.5|59.8|60.51|59.81|60.51|59.81|60.5|59.8|4
1654813670000|2022-06-09 22:27:50|60.52|59.82|60.51|59.81|60.52|59.82|60.49|59.79|14
1654813680000|2022-06-09 22:28:00|60.5|59.8|60.51|59.81|60.51|59.81|60.5|59.8|8
1654813690000|2022-06-09 22:28:10|60.5|59.8|60.51|59.81|60.52|59.82|60.5|59.8|9
1654813700000|2022-06-09 22:28:20|60.5|59.8|60.51|59.81|60.52|59.82|60.5|59.8|4
1654813710000|2022-06-09 22:28:30|60.52|59.82|60.51|59.81|60.52|59.82|60.5|59.8|6
1654813720000|2022-06-09 22:28:40|60.52|59.82|60.52|59.82|60.52|59.82|60.51|59.81|3
1654813730000|2022-06-09 22:28:50|60.51|59.81|60.51|59.81|60.52|59.82|60.51|59.81|3
1654813740000|2022-06-09 22:29:00|60.52|59.82|60.51|59.81|60.52|59.82|60.51|59.81|2
1654813760000|2022-06-09 22:29:20|60.52|59.82|60.52|59.82|60.52|59.82|60.52|59.82|1
1654813770000|2022-06-09 22:29:30|60.51|59.81|60.5|59.8|60.51|59.81|60.5|59.8|2
1654813780000|2022-06-09 22:29:40|60.51|59.81|60.51|59.81|60.51|59.81|60.51|59.81|1
1654813800000|2022-06-09 22:30:00|60.5|59.8|60.5|59.8|60.51|59.81|60.5|59.8|3
1654813810000|2022-06-09 22:30:10|60.51|59.81|60.5|59.8|60.51|59.81|60.5|59.8|2
1654813820000|2022-06-09 22:30:20|60.51|59.81|60.51|59.81|60.51|59.81|60.51|59.81|1
1654813830000|2022-06-09 22:30:30|60.52|59.82|60.51|59.81|60.52|59.82|60.51|59.81|2
1654813840000|2022-06-09 22:30:40|60.5|59.8|60.51|59.81|60.51|59.81|60.5|59.8|2
1654813850000|2022-06-09 22:30:50|60.5|59.8|60.5|59.8|60.5|59.8|60.5|59.8|1
1654813860000|2022-06-09 22:31:00|60.51|59.81|60.51|59.81|60.51|59.81|60.51|59.81|1
1654813880000|2022-06-09 22:31:20|60.53|59.83|60.55|59.85|60.57|59.87|60.53|59.83|15
1654813890000|2022-06-09 22:31:30|60.56|59.86|60.56|59.86|60.57|59.87|60.56|59.86|9
1654813900000|2022-06-09 22:31:40|60.57|59.87|60.57|59.87|60.57|59.87|60.56|59.86|5
1654813910000|2022-06-09 22:31:50|60.58|59.88|60.57|59.87|60.58|59.88|60.57|59.87|4
1654813930000|2022-06-09 22:32:10|60.58|59.88|60.58|59.88|60.58|59.88|60.56|59.86|9
1654813940000|2022-06-09 22:32:20|60.59|59.89|60.58|59.88|60.59|59.89|60.57|59.87|8
1654813960000|2022-06-09 22:32:40|60.59|59.89|60.58|59.88|60.59|59.89|60.58|59.88|2
1654813970000|2022-06-09 22:32:50|60.59|59.89|60.58|59.88|60.59|59.89|60.58|59.88|6
1654813980000|2022-06-09 22:33:00|60.57|59.87|60.58|59.88|60.59|59.89|60.57|59.87|4
1654813990000|2022-06-09 22:33:10|60.59|59.89|60.58|59.88|60.59|59.89|60.58|59.88|4
1654814000000|2022-06-09 22:33:20|60.59|59.89|60.58|59.88|60.6|59.9|60.57|59.87|9
1654814010000|2022-06-09 22:33:30|60.59|59.89|60.57|59.87|60.59|59.89|60.57|59.87|6
1654814020000|2022-06-09 22:33:40|60.59|59.89|60.59|59.89|60.6|59.9|60.57|59.87|9
1654814030000|2022-06-09 22:33:50|60.58|59.88|60.55|59.85|60.58|59.88|60.55|59.85|8
1654814040000|2022-06-09 22:34:00|60.56|59.86|60.55|59.85|60.56|59.86|60.55|59.85|4
1654814050000|2022-06-09 22:34:10|60.57|59.87|60.56|59.86|60.57|59.87|60.55|59.85|6
1654814060000|2022-06-09 22:34:20|60.55|59.85|60.55|59.85|60.56|59.86|60.55|59.85|3
1654814070000|2022-06-09 22:34:30|60.56|59.86|60.54|59.84|60.56|59.86|60.54|59.84|5
1654814080000|2022-06-09 22:34:40|60.53|59.83|60.53|59.83|60.56|59.86|60.52|59.82|14
1654814090000|2022-06-09 22:34:50|60.52|59.82|60.48|59.78|60.52|59.82|60.48|59.78|7
1654814100000|2022-06-09 22:35:00|60.47|59.77|60.46|59.76|60.48|59.78|60.46|59.76|3
1654814110000|2022-06-09 22:35:10|60.47|59.77|60.47|59.77|60.47|59.77|60.46|59.76|3
1654814120000|2022-06-09 22:35:20|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|2
1654814130000|2022-06-09 22:35:30|60.46|59.76|60.46|59.76|60.46|59.76|60.46|59.76|1
1654814140000|2022-06-09 22:35:40|60.47|59.77|60.47|59.77|60.47|59.77|60.47|59.77|1
1654814150000|2022-06-09 22:35:50|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|2
1654814160000|2022-06-09 22:36:00|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|4
1654814170000|2022-06-09 22:36:10|60.46|59.76|60.46|59.76|60.47|59.77|60.45|59.75|5
1654814180000|2022-06-09 22:36:20|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|6
1654814190000|2022-06-09 22:36:30|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|6
1654814200000|2022-06-09 22:36:40|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|7
1654814210000|2022-06-09 22:36:50|60.44|59.74|60.43|59.73|60.46|59.76|60.43|59.73|9
1654814220000|2022-06-09 22:37:00|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|3
1654814230000|2022-06-09 22:37:10|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|6
1654814240000|2022-06-09 22:37:20|60.45|59.75|60.44|59.74|60.45|59.75|60.43|59.73|4
1654814250000|2022-06-09 22:37:30|60.45|59.75|60.43|59.73|60.45|59.75|60.41|59.71|11
1654814260000|2022-06-09 22:37:40|60.42|59.72|60.42|59.72|60.43|59.73|60.4|59.7|15
1654814270000|2022-06-09 22:37:50|60.43|59.73|60.41|59.71|60.43|59.73|60.41|59.71|9
1654814280000|2022-06-09 22:38:00|60.4|59.7|60.39|59.69|60.41|59.71|60.39|59.69|3
1654814290000|2022-06-09 22:38:10|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|3
1654814300000|2022-06-09 22:38:20|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|2
1654814320000|2022-06-09 22:38:40|60.39|59.69|60.39|59.69|60.39|59.69|60.39|59.69|1
1654814340000|2022-06-09 22:39:00|60.38|59.68|60.38|59.68|60.38|59.68|60.38|59.68|1
1654814350000|2022-06-09 22:39:10|60.39|59.69|60.39|59.69|60.39|59.69|60.39|59.69|1
1654814360000|2022-06-09 22:39:20|60.38|59.68|60.39|59.69|60.39|59.69|60.38|59.68|6
1654814370000|2022-06-09 22:39:30|60.38|59.68|60.39|59.69|60.39|59.69|60.38|59.68|2
1654814400000|2022-06-09 22:40:00|60.38|59.68|60.39|59.69|60.39|59.69|60.37|59.67|10
1654814410000|2022-06-09 22:40:10|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|3
1654814420000|2022-06-09 22:40:20|60.39|59.69|60.38|59.68|60.39|59.69|60.37|59.67|4
1654814430000|2022-06-09 22:40:30|60.37|59.67|60.37|59.67|60.37|59.67|60.36|59.66|3
1654814440000|2022-06-09 22:40:40|60.36|59.66|60.38|59.68|60.38|59.68|60.36|59.66|11
1654814450000|2022-06-09 22:40:50|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|8
1654814460000|2022-06-09 22:41:00|60.37|59.67|60.37|59.67|60.38|59.68|60.37|59.67|19
1654814470000|2022-06-09 22:41:10|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|4
1654814480000|2022-06-09 22:41:20|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|2
1654814490000|2022-06-09 22:41:30|60.36|59.66|60.36|59.66|60.37|59.67|60.35|59.65|5
1654814500000|2022-06-09 22:41:40|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|2
1654814510000|2022-06-09 22:41:50|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|2
1654814520000|2022-06-09 22:42:00|60.34|59.64|60.34|59.64|60.38|59.68|60.33|59.63|17
1654814530000|2022-06-09 22:42:10|60.35|59.65|60.35|59.65|60.35|59.65|60.33|59.63|7
1654814550000|2022-06-09 22:42:30|60.34|59.64|60.34|59.64|60.35|59.65|60.34|59.64|7
1654814560000|2022-06-09 22:42:40|60.35|59.65|60.35|59.65|60.36|59.66|60.34|59.64|10
1654814570000|2022-06-09 22:42:50|60.36|59.66|60.35|59.65|60.36|59.66|60.34|59.64|18
1654814580000|2022-06-09 22:43:00|60.34|59.64|60.36|59.66|60.36|59.66|60.34|59.64|9
1654814600000|2022-06-09 22:43:20|60.37|59.67|60.39|59.69|60.39|59.69|60.37|59.67|3
1654814610000|2022-06-09 22:43:30|60.4|59.7|60.42|59.72|60.44|59.74|60.39|59.69|7
1654814620000|2022-06-09 22:43:40|60.45|59.75|60.44|59.74|60.45|59.75|60.43|59.73|10
1654814630000|2022-06-09 22:43:50|60.45|59.75|60.44|59.74|60.45|59.75|60.43|59.73|8
1654814640000|2022-06-09 22:44:00|60.45|59.75|60.46|59.76|60.48|59.78|60.44|59.74|12
1654814650000|2022-06-09 22:44:10|60.47|59.77|60.46|59.76|60.47|59.77|60.45|59.75|4
1654814660000|2022-06-09 22:44:20|60.47|59.77|60.47|59.77|60.47|59.77|60.46|59.76|3
1654814670000|2022-06-09 22:44:30|60.48|59.78|60.47|59.77|60.48|59.78|60.46|59.76|8
1654814680000|2022-06-09 22:44:40|60.45|59.75|60.47|59.77|60.48|59.78|60.45|59.75|9
1654814690000|2022-06-09 22:44:50|60.46|59.76|60.48|59.78|60.48|59.78|60.46|59.76|3
1654814700000|2022-06-09 22:45:00|60.46|59.76|60.45|59.75|60.47|59.77|60.44|59.74|18
1654814710000|2022-06-09 22:45:10|60.44|59.74|60.46|59.76|60.49|59.79|60.44|59.74|8
1654814720000|2022-06-09 22:45:20|60.45|59.75|60.44|59.74|60.46|59.76|60.43|59.73|10
1654814730000|2022-06-09 22:45:30|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|7
1654814750000|2022-06-09 22:45:50|60.44|59.74|60.44|59.74|60.44|59.74|60.42|59.72|6
1654814760000|2022-06-09 22:46:00|60.43|59.73|60.39|59.69|60.44|59.74|60.38|59.68|7
1654814770000|2022-06-09 22:46:10|60.38|59.68|60.39|59.69|60.39|59.69|60.38|59.68|4
1654814780000|2022-06-09 22:46:20|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|3
1654814790000|2022-06-09 22:46:30|60.39|59.69|60.39|59.69|60.39|59.69|60.39|59.69|1
1654814800000|2022-06-09 22:46:40|60.4|59.7|60.4|59.7|60.4|59.7|60.4|59.7|1
1654814810000|2022-06-09 22:46:50|60.41|59.71|60.45|59.75|60.45|59.75|60.41|59.71|9
1654814820000|2022-06-09 22:47:00|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|2
1654814830000|2022-06-09 22:47:10|60.44|59.74|60.45|59.75|60.47|59.77|60.43|59.73|8
1654814840000|2022-06-09 22:47:20|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|8
1654814850000|2022-06-09 22:47:30|60.44|59.74|60.43|59.73|60.47|59.77|60.42|59.72|13
1654814860000|2022-06-09 22:47:40|60.42|59.72|60.44|59.74|60.47|59.77|60.42|59.72|12
1654814870000|2022-06-09 22:47:50|60.45|59.75|60.45|59.75|60.46|59.76|60.45|59.75|5
1654814880000|2022-06-09 22:48:00|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|5
1654814890000|2022-06-09 22:48:10|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|2
1654814900000|2022-06-09 22:48:20|60.45|59.75|60.49|59.79|60.49|59.79|60.45|59.75|9
1654814910000|2022-06-09 22:48:30|60.5|59.8|60.5|59.8|60.5|59.8|60.49|59.79|3
1654814920000|2022-06-09 22:48:40|60.49|59.79|60.51|59.81|60.52|59.82|60.49|59.79|7
1654814930000|2022-06-09 22:48:50|60.5|59.8|60.5|59.8|60.51|59.81|60.5|59.8|3
1654814940000|2022-06-09 22:49:00|60.51|59.81|60.5|59.8|60.51|59.81|60.49|59.79|8
1654814950000|2022-06-09 22:49:10|60.51|59.81|60.51|59.81|60.51|59.81|60.51|59.81|1
1654814960000|2022-06-09 22:49:20|60.5|59.8|60.5|59.8|60.51|59.81|60.5|59.8|3
1654814970000|2022-06-09 22:49:30|60.49|59.79|60.49|59.79|60.5|59.8|60.49|59.79|3
1654814980000|2022-06-09 22:49:40|60.5|59.8|60.55|59.85|60.56|59.86|60.49|59.79|11
1654814990000|2022-06-09 22:49:50|60.56|59.86|60.56|59.86|60.56|59.86|60.56|59.86|1
1654815000000|2022-06-09 22:50:00|60.55|59.85|60.56|59.86|60.56|59.86|60.55|59.85|4
1654815010000|2022-06-09 22:50:10|60.53|59.83|60.56|59.86|60.56|59.86|60.53|59.83|8
1654815020000|2022-06-09 22:50:20|60.55|59.85|60.55|59.85|60.56|59.86|60.55|59.85|5
1654815030000|2022-06-09 22:50:30|60.54|59.84|60.56|59.86|60.56|59.86|60.54|59.84|3
1654815040000|2022-06-09 22:50:40|60.55|59.85|60.57|59.87|60.58|59.88|60.55|59.85|7
1654815050000|2022-06-09 22:50:50|60.58|59.88|60.58|59.88|60.6|59.9|60.56|59.86|13
1654815060000|2022-06-09 22:51:00|60.59|59.89|60.59|59.89|60.59|59.89|60.58|59.88|5
1654815070000|2022-06-09 22:51:10|60.58|59.88|60.58|59.88|60.6|59.9|60.58|59.88|4
1654815080000|2022-06-09 22:51:20|60.59|59.89|60.6|59.9|60.6|59.9|60.58|59.88|6
1654815090000|2022-06-09 22:51:30|60.61|59.91|60.6|59.9|60.61|59.91|60.58|59.88|9
1654815100000|2022-06-09 22:51:40|60.59|59.89|60.59|59.89|60.6|59.9|60.59|59.89|5
1654815110000|2022-06-09 22:51:50|60.58|59.88|60.59|59.89|60.59|59.89|60.58|59.88|2
1654815120000|2022-06-09 22:52:00|60.6|59.9|60.57|59.87|60.6|59.9|60.56|59.86|9
1654815130000|2022-06-09 22:52:10|60.58|59.88|60.57|59.87|60.58|59.88|60.57|59.87|4
1654815140000|2022-06-09 22:52:20|60.56|59.86|60.57|59.87|60.57|59.87|60.56|59.86|2
1654815150000|2022-06-09 22:52:30|60.58|59.88|60.58|59.88|60.58|59.88|60.57|59.87|5
1654815160000|2022-06-09 22:52:40|60.57|59.87|60.59|59.89|60.59|59.89|60.57|59.87|3
1654815170000|2022-06-09 22:52:50|60.58|59.88|60.58|59.88|60.59|59.89|60.58|59.88|3
1654815180000|2022-06-09 22:53:00|60.57|59.87|60.58|59.88|60.59|59.89|60.57|59.87|4
1654815190000|2022-06-09 22:53:10|60.59|59.89|60.54|59.84|60.59|59.89|60.54|59.84|9
1654815200000|2022-06-09 22:53:20|60.53|59.83|60.48|59.78|60.54|59.84|60.48|59.78|12
1654815210000|2022-06-09 22:53:30|60.49|59.79|60.49|59.79|60.49|59.79|60.48|59.78|5
1654815220000|2022-06-09 22:53:40|60.5|59.8|60.49|59.79|60.5|59.8|60.47|59.77|16
1654815230000|2022-06-09 22:53:50|60.5|59.8|60.49|59.79|60.5|59.8|60.46|59.76|18
1654815240000|2022-06-09 22:54:00|60.46|59.76|60.45|59.75|60.49|59.79|60.45|59.75|9
1654815250000|2022-06-09 22:54:10|60.48|59.78|60.46|59.76|60.5|59.8|60.46|59.76|13
1654815260000|2022-06-09 22:54:20|60.47|59.77|60.49|59.79|60.5|59.8|60.46|59.76|8
1654815270000|2022-06-09 22:54:30|60.5|59.8|60.49|59.79|60.5|59.8|60.48|59.78|8
1654815280000|2022-06-09 22:54:40|60.48|59.78|60.48|59.78|60.5|59.8|60.48|59.78|6
1654815290000|2022-06-09 22:54:50|60.49|59.79|60.5|59.8|60.51|59.81|60.49|59.79|6
1654815300000|2022-06-09 22:55:00|60.51|59.81|60.49|59.79|60.51|59.81|60.48|59.78|17
1654815310000|2022-06-09 22:55:10|60.5|59.8|60.5|59.8|60.5|59.8|60.48|59.78|9
1654815320000|2022-06-09 22:55:20|60.49|59.79|60.48|59.78|60.49|59.79|60.46|59.76|7
1654815330000|2022-06-09 22:55:30|60.46|59.76|60.48|59.78|60.49|59.79|60.46|59.76|8
1654815340000|2022-06-09 22:55:40|60.5|59.8|60.49|59.79|60.5|59.8|60.47|59.77|10
1654815350000|2022-06-09 22:55:50|60.5|59.8|60.49|59.79|60.5|59.8|60.49|59.79|4
1654815370000|2022-06-09 22:56:10|60.47|59.77|60.49|59.79|60.5|59.8|60.47|59.77|8
1654815380000|2022-06-09 22:56:20|60.48|59.78|60.49|59.79|60.5|59.8|60.48|59.78|8
1654815390000|2022-06-09 22:56:30|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|2
1654815400000|2022-06-09 22:56:40|60.48|59.78|60.45|59.75|60.48|59.78|60.45|59.75|2
1654815410000|2022-06-09 22:56:50|60.46|59.76|60.48|59.78|60.48|59.78|60.45|59.75|4
1654815420000|2022-06-09 22:57:00|60.38|59.68|60.36|59.66|60.38|59.68|60.36|59.66|6
1654815430000|2022-06-09 22:57:10|60.37|59.67|60.38|59.68|60.39|59.69|60.37|59.67|10
1654815440000|2022-06-09 22:57:20|60.37|59.67|60.37|59.67|60.38|59.68|60.36|59.66|13
1654815450000|2022-06-09 22:57:30|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|11
1654815460000|2022-06-09 22:57:40|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|2
1654815470000|2022-06-09 22:57:50|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|4
1654815480000|2022-06-09 22:58:00|60.39|59.69|60.38|59.68|60.39|59.69|60.37|59.67|4
1654815490000|2022-06-09 22:58:10|60.4|59.7|60.4|59.7|60.41|59.71|60.4|59.7|3
1654815500000|2022-06-09 22:58:20|60.41|59.71|60.41|59.71|60.41|59.71|60.41|59.71|1
1654815510000|2022-06-09 22:58:30|60.4|59.7|60.41|59.71|60.41|59.71|60.4|59.7|2
1654815520000|2022-06-09 22:58:40|60.42|59.72|60.46|59.76|60.47|59.77|60.42|59.72|11
1654815530000|2022-06-09 22:58:50|60.45|59.75|60.45|59.75|60.46|59.76|60.45|59.75|7
1654815540000|2022-06-09 22:59:00|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|5
1654815550000|2022-06-09 22:59:10|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|9
1654815560000|2022-06-09 22:59:20|60.44|59.74|60.5|59.8|60.5|59.8|60.44|59.74|10
1654815570000|2022-06-09 22:59:30|60.47|59.77|60.48|59.78|60.48|59.78|60.46|59.76|7
1654815580000|2022-06-09 22:59:40|60.47|59.77|60.46|59.76|60.48|59.78|60.46|59.76|8
1654815590000|2022-06-09 22:59:50|60.47|59.77|60.49|59.79|60.5|59.8|60.47|59.77|17
1654815600000|2022-06-09 23:00:00|60.5|59.8|60.5|59.8|60.5|59.8|60.48|59.78|11
1654815610000|2022-06-09 23:00:10|60.47|59.77|60.5|59.8|60.51|59.81|60.47|59.77|12
1654815620000|2022-06-09 23:00:20|60.48|59.78|60.47|59.77|60.5|59.8|60.45|59.75|10
1654815630000|2022-06-09 23:00:30|60.46|59.76|60.48|59.78|60.48|59.78|60.45|59.75|12
1654815640000|2022-06-09 23:00:40|60.47|59.77|60.37|59.67|60.47|59.77|60.37|59.67|12
1654815650000|2022-06-09 23:00:50|60.36|59.66|60.37|59.67|60.38|59.68|60.36|59.66|4
1654815660000|2022-06-09 23:01:00|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|3
1654815670000|2022-06-09 23:01:10|60.37|59.67|60.37|59.67|60.38|59.68|60.36|59.66|15
1654815680000|2022-06-09 23:01:20|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|4
1654815690000|2022-06-09 23:01:30|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|5
1654815700000|2022-06-09 23:01:40|60.39|59.69|60.37|59.67|60.39|59.69|60.37|59.67|2
1654815710000|2022-06-09 23:01:50|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|5
1654815720000|2022-06-09 23:02:00|60.37|59.67|60.41|59.71|60.41|59.71|60.37|59.67|9
1654815730000|2022-06-09 23:02:10|60.4|59.7|60.4|59.7|60.41|59.71|60.4|59.7|3
1654815740000|2022-06-09 23:02:20|60.39|59.69|60.38|59.68|60.4|59.7|60.38|59.68|8
1654815750000|2022-06-09 23:02:30|60.39|59.69|60.37|59.67|60.39|59.69|60.37|59.67|12
1654815760000|2022-06-09 23:02:40|60.38|59.68|60.38|59.68|60.38|59.68|60.38|59.68|1
1654815770000|2022-06-09 23:02:50|60.39|59.69|60.34|59.64|60.39|59.69|60.33|59.63|11
1654815780000|2022-06-09 23:03:00|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|7
1654815790000|2022-06-09 23:03:10|60.34|59.64|60.35|59.65|60.36|59.66|60.34|59.64|12
1654815800000|2022-06-09 23:03:20|60.36|59.66|60.36|59.66|60.37|59.67|60.35|59.65|4
1654815820000|2022-06-09 23:03:40|60.37|59.67|60.4|59.7|60.41|59.71|60.36|59.66|7
1654815830000|2022-06-09 23:03:50|60.41|59.71|60.43|59.73|60.44|59.74|60.4|59.7|10
1654815840000|2022-06-09 23:04:00|60.44|59.74|60.44|59.74|60.48|59.78|60.43|59.73|5
1654815850000|2022-06-09 23:04:10|60.43|59.73|60.43|59.73|60.47|59.77|60.43|59.73|7
1654815860000|2022-06-09 23:04:20|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|5
1654815870000|2022-06-09 23:04:30|60.44|59.74|60.44|59.74|60.44|59.74|60.44|59.74|1
1654815880000|2022-06-09 23:04:40|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|2
1654815890000|2022-06-09 23:04:50|60.43|59.73|60.43|59.73|60.46|59.76|60.43|59.73|6
1654815900000|2022-06-09 23:05:00|60.44|59.74|60.44|59.74|60.46|59.76|60.43|59.73|7
1654815910000|2022-06-09 23:05:10|60.46|59.76|60.44|59.74|60.46|59.76|60.43|59.73|12
1654815920000|2022-06-09 23:05:20|60.43|59.73|60.39|59.69|60.43|59.73|60.38|59.68|7
1654815930000|2022-06-09 23:05:30|60.38|59.68|60.38|59.68|60.38|59.68|60.36|59.66|9
1654815940000|2022-06-09 23:05:40|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|2
1654815950000|2022-06-09 23:05:50|60.37|59.67|60.35|59.65|60.38|59.68|60.33|59.63|10
1654815960000|2022-06-09 23:06:00|60.34|59.64|60.34|59.64|60.35|59.65|60.33|59.63|9
1654815970000|2022-06-09 23:06:10|60.33|59.63|60.3|59.6|60.33|59.63|60.3|59.6|9
1654815980000|2022-06-09 23:06:20|60.31|59.61|60.31|59.61|60.31|59.61|60.27|59.57|10
1654815990000|2022-06-09 23:06:30|60.3|59.6|60.31|59.61|60.31|59.61|60.28|59.58|9
1654816000000|2022-06-09 23:06:40|60.3|59.6|60.32|59.62|60.32|59.62|60.3|59.6|5
1654816010000|2022-06-09 23:06:50|60.31|59.61|60.31|59.61|60.32|59.62|60.29|59.59|9
1654816020000|2022-06-09 23:07:00|60.3|59.6|60.25|59.55|60.32|59.62|60.24|59.54|25
1654816030000|2022-06-09 23:07:10|60.27|59.57|60.27|59.57|60.27|59.57|60.25|59.55|10
1654816040000|2022-06-09 23:07:20|60.28|59.58|60.27|59.57|60.28|59.58|60.25|59.55|16
1654816050000|2022-06-09 23:07:30|60.26|59.56|60.26|59.56|60.28|59.58|60.25|59.55|10
1654816060000|2022-06-09 23:07:40|60.27|59.57|60.27|59.57|60.27|59.57|60.25|59.55|10
1654816070000|2022-06-09 23:07:50|60.26|59.56|60.26|59.56|60.27|59.57|60.25|59.55|5
1654816090000|2022-06-09 23:08:10|60.27|59.57|60.27|59.57|60.27|59.57|60.25|59.55|7
1654816100000|2022-06-09 23:08:20|60.26|59.56|60.26|59.56|60.26|59.56|60.24|59.54|10
1654816110000|2022-06-09 23:08:30|60.27|59.57|60.28|59.58|60.29|59.59|60.27|59.57|4
1654816130000|2022-06-09 23:08:50|60.29|59.59|60.29|59.59|60.29|59.59|60.28|59.58|5
1654816140000|2022-06-09 23:09:00|60.28|59.58|60.28|59.58|60.29|59.59|60.28|59.58|9
1654816150000|2022-06-09 23:09:10|60.29|59.59|60.28|59.58|60.29|59.59|60.27|59.57|6
1654816160000|2022-06-09 23:09:20|60.29|59.59|60.32|59.62|60.32|59.62|60.29|59.59|10
1654816170000|2022-06-09 23:09:30|60.31|59.61|60.31|59.61|60.32|59.62|60.31|59.61|11
1654816180000|2022-06-09 23:09:40|60.32|59.62|60.32|59.62|60.32|59.62|60.31|59.61|3
1654816190000|2022-06-09 23:09:50|60.31|59.61|60.32|59.62|60.32|59.62|60.31|59.61|8
1654816200000|2022-06-09 23:10:00|60.31|59.61|60.32|59.62|60.32|59.62|60.31|59.61|6
1654816210000|2022-06-09 23:10:10|60.31|59.61|60.34|59.64|60.34|59.64|60.31|59.61|4
1654816220000|2022-06-09 23:10:20|60.35|59.65|60.36|59.66|60.36|59.66|60.34|59.64|6
1654816230000|2022-06-09 23:10:30|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|9
1654816240000|2022-06-09 23:10:40|60.36|59.66|60.34|59.64|60.36|59.66|60.34|59.64|7
1654816250000|2022-06-09 23:10:50|60.35|59.65|60.34|59.64|60.35|59.65|60.34|59.64|8
1654816260000|2022-06-09 23:11:00|60.35|59.65|60.36|59.66|60.36|59.66|60.33|59.63|8
1654816270000|2022-06-09 23:11:10|60.35|59.65|60.33|59.63|60.36|59.66|60.33|59.63|7
1654816280000|2022-06-09 23:11:20|60.34|59.64|60.34|59.64|60.35|59.65|60.33|59.63|19
1654816290000|2022-06-09 23:11:30|60.33|59.63|60.34|59.64|60.35|59.65|60.33|59.63|8
1654816300000|2022-06-09 23:11:40|60.35|59.65|60.34|59.64|60.35|59.65|60.34|59.64|2
1654816310000|2022-06-09 23:11:50|60.35|59.65|60.34|59.64|60.35|59.65|60.34|59.64|4
1654816330000|2022-06-09 23:12:10|60.35|59.65|60.29|59.59|60.35|59.65|60.28|59.58|15
1654816340000|2022-06-09 23:12:20|60.31|59.61|60.29|59.59|60.31|59.61|60.29|59.59|7
1654816350000|2022-06-09 23:12:30|60.3|59.6|60.29|59.59|60.3|59.6|60.29|59.59|4
1654816360000|2022-06-09 23:12:40|60.3|59.6|60.3|59.6|60.3|59.6|60.28|59.58|7
1654816370000|2022-06-09 23:12:50|60.29|59.59|60.29|59.59|60.31|59.61|60.28|59.58|9
1654816380000|2022-06-09 23:13:00|60.28|59.58|60.29|59.59|60.29|59.59|60.28|59.58|4
1654816390000|2022-06-09 23:13:10|60.28|59.58|60.29|59.59|60.29|59.59|60.28|59.58|6
1654816400000|2022-06-09 23:13:20|60.28|59.58|60.3|59.6|60.31|59.61|60.28|59.58|7
1654816410000|2022-06-09 23:13:30|60.29|59.59|60.3|59.6|60.3|59.6|60.29|59.59|2
1654816420000|2022-06-09 23:13:40|60.31|59.61|60.29|59.59|60.31|59.61|60.29|59.59|3
1654816430000|2022-06-09 23:13:50|60.28|59.58|60.28|59.58|60.29|59.59|60.28|59.58|9
1654816440000|2022-06-09 23:14:00|60.27|59.57|60.29|59.59|60.29|59.59|60.27|59.57|11
1654816450000|2022-06-09 23:14:10|60.28|59.58|60.28|59.58|60.28|59.58|60.27|59.57|5
1654816460000|2022-06-09 23:14:20|60.27|59.57|60.29|59.59|60.29|59.59|60.27|59.57|9
1654816480000|2022-06-09 23:14:40|60.28|59.58|60.31|59.61|60.31|59.61|60.28|59.58|6
1654816490000|2022-06-09 23:14:50|60.3|59.6|60.28|59.58|60.3|59.6|60.28|59.58|11
1654816500000|2022-06-09 23:15:00|60.27|59.57|60.29|59.59|60.29|59.59|60.27|59.57|3
1654816510000|2022-06-09 23:15:10|60.28|59.58|60.3|59.6|60.3|59.6|60.28|59.58|5
1654816520000|2022-06-09 23:15:20|60.29|59.59|60.29|59.59|60.29|59.59|60.28|59.58|3
1654816530000|2022-06-09 23:15:30|60.28|59.58|60.26|59.56|60.29|59.59|60.26|59.56|17
1654816540000|2022-06-09 23:15:40|60.27|59.57|60.27|59.57|60.27|59.57|60.27|59.57|1
1654816550000|2022-06-09 23:15:50|60.28|59.58|60.28|59.58|60.28|59.58|60.26|59.56|9
1654816560000|2022-06-09 23:16:00|60.27|59.57|60.21|59.51|60.28|59.58|60.2|59.5|10
1654816570000|2022-06-09 23:16:10|60.2|59.5|60.21|59.51|60.21|59.51|60.19|59.49|16
1654816580000|2022-06-09 23:16:20|60.2|59.5|60.19|59.49|60.2|59.5|60.19|59.49|6
1654816590000|2022-06-09 23:16:30|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|4
1654816600000|2022-06-09 23:16:40|60.18|59.48|60.14|59.44|60.18|59.48|60.13|59.43|13
1654816610000|2022-06-09 23:16:50|60.15|59.45|60.15|59.45|60.15|59.45|60.15|59.45|1
1654816620000|2022-06-09 23:17:00|60.14|59.44|60.18|59.48|60.18|59.48|60.14|59.44|10
1654816630000|2022-06-09 23:17:10|60.17|59.47|60.17|59.47|60.19|59.49|60.17|59.47|9
1654816640000|2022-06-09 23:17:20|60.18|59.48|60.18|59.48|60.19|59.49|60.17|59.47|9
1654816650000|2022-06-09 23:17:30|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|2
1654816660000|2022-06-09 23:17:40|60.19|59.49|60.23|59.53|60.24|59.54|60.19|59.49|7
1654816670000|2022-06-09 23:17:50|60.24|59.54|60.24|59.54|60.24|59.54|60.24|59.54|1
1654816680000|2022-06-09 23:18:00|60.25|59.55|60.28|59.58|60.28|59.58|60.25|59.55|7
1654816690000|2022-06-09 23:18:10|60.29|59.59|60.28|59.58|60.29|59.59|60.28|59.58|8
1654816700000|2022-06-09 23:18:20|60.27|59.57|60.28|59.58|60.3|59.6|60.27|59.57|9
1654816710000|2022-06-09 23:18:30|60.29|59.59|60.3|59.6|60.3|59.6|60.28|59.58|8
1654816720000|2022-06-09 23:18:40|60.31|59.61|60.34|59.64|60.35|59.65|60.3|59.6|9
1654816730000|2022-06-09 23:18:50|60.35|59.65|60.36|59.66|60.36|59.66|60.34|59.64|7
1654816740000|2022-06-09 23:19:00|60.35|59.65|60.34|59.64|60.36|59.66|60.34|59.64|4
1654816750000|2022-06-09 23:19:10|60.35|59.65|60.34|59.64|60.35|59.65|60.33|59.63|12
1654816760000|2022-06-09 23:19:20|60.35|59.65|60.34|59.64|60.35|59.65|60.33|59.63|7
1654816770000|2022-06-09 23:19:30|60.35|59.65|60.36|59.66|60.37|59.67|60.34|59.64|6
1654816780000|2022-06-09 23:19:40|60.37|59.67|60.37|59.67|60.38|59.68|60.36|59.66|5
1654816790000|2022-06-09 23:19:50|60.38|59.68|60.39|59.69|60.39|59.69|60.37|59.67|8
1654816810000|2022-06-09 23:20:10|60.4|59.7|60.4|59.7|60.41|59.71|60.39|59.69|9
1654816820000|2022-06-09 23:20:20|60.39|59.69|60.43|59.73|60.44|59.74|60.39|59.69|14
1654816830000|2022-06-09 23:20:30|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|5
1654816840000|2022-06-09 23:20:40|60.43|59.73|60.44|59.74|60.45|59.75|60.43|59.73|6
1654816850000|2022-06-09 23:20:50|60.43|59.73|60.37|59.67|60.44|59.74|60.37|59.67|13
1654816860000|2022-06-09 23:21:00|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|13
1654816870000|2022-06-09 23:21:10|60.39|59.69|60.36|59.66|60.39|59.69|60.36|59.66|8
1654816880000|2022-06-09 23:21:20|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|6
1654816890000|2022-06-09 23:21:30|60.37|59.67|60.36|59.66|60.37|59.67|60.34|59.64|11
1654816900000|2022-06-09 23:21:40|60.37|59.67|60.37|59.67|60.38|59.68|60.36|59.66|7
1654816910000|2022-06-09 23:21:50|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|5
1654816920000|2022-06-09 23:22:00|60.37|59.67|60.37|59.67|60.37|59.67|60.36|59.66|3
1654816940000|2022-06-09 23:22:20|60.38|59.68|60.39|59.69|60.4|59.7|60.37|59.67|10
1654816950000|2022-06-09 23:22:30|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|5
1654816970000|2022-06-09 23:22:50|60.39|59.69|60.4|59.7|60.4|59.7|60.38|59.68|8
1654816980000|2022-06-09 23:23:00|60.41|59.71|60.39|59.69|60.41|59.71|60.39|59.69|3
1654816990000|2022-06-09 23:23:10|60.38|59.68|60.41|59.71|60.41|59.71|60.38|59.68|10
1654817000000|2022-06-09 23:23:20|60.4|59.7|60.4|59.7|60.42|59.72|60.4|59.7|11
1654817010000|2022-06-09 23:23:30|60.41|59.71|60.4|59.7|60.41|59.71|60.39|59.69|6
1654817020000|2022-06-09 23:23:40|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|2
1654817030000|2022-06-09 23:23:50|60.39|59.69|60.4|59.7|60.41|59.71|60.39|59.69|6
1654817040000|2022-06-09 23:24:00|60.39|59.69|60.4|59.7|60.41|59.71|60.39|59.69|6
1654817050000|2022-06-09 23:24:10|60.41|59.71|60.4|59.7|60.41|59.71|60.4|59.7|4
1654817060000|2022-06-09 23:24:20|60.41|59.71|60.41|59.71|60.41|59.71|60.4|59.7|3
1654817070000|2022-06-09 23:24:30|60.4|59.7|60.41|59.71|60.41|59.71|60.39|59.69|8
1654817080000|2022-06-09 23:24:40|60.4|59.7|60.38|59.68|60.41|59.71|60.38|59.68|7
1654817090000|2022-06-09 23:24:50|60.39|59.69|60.39|59.69|60.39|59.69|60.38|59.68|3
1654817100000|2022-06-09 23:25:00|60.38|59.68|60.4|59.7|60.4|59.7|60.38|59.68|5
1654817110000|2022-06-09 23:25:10|60.39|59.69|60.38|59.68|60.4|59.7|60.37|59.67|6
1654817120000|2022-06-09 23:25:20|60.37|59.67|60.29|59.59|60.38|59.68|60.29|59.59|13
1654817130000|2022-06-09 23:25:30|60.3|59.6|60.27|59.57|60.3|59.6|60.26|59.56|8
1654817140000|2022-06-09 23:25:40|60.26|59.56|60.26|59.56|60.26|59.56|60.25|59.55|9
1654817150000|2022-06-09 23:25:50|60.27|59.57|60.26|59.56|60.27|59.57|60.26|59.56|4
1654817160000|2022-06-09 23:26:00|60.27|59.57|60.27|59.57|60.28|59.58|60.22|59.52|14
1654817170000|2022-06-09 23:26:10|60.28|59.58|60.26|59.56|60.29|59.59|60.25|59.55|13
1654817180000|2022-06-09 23:26:20|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|5
1654817190000|2022-06-09 23:26:30|60.26|59.56|60.32|59.62|60.32|59.62|60.25|59.55|9
1654817200000|2022-06-09 23:26:40|60.31|59.61|60.32|59.62|60.32|59.62|60.31|59.61|6
1654817210000|2022-06-09 23:26:50|60.31|59.61|60.31|59.61|60.32|59.62|60.31|59.61|9
1654817220000|2022-06-09 23:27:00|60.3|59.6|60.3|59.6|60.31|59.61|60.29|59.59|6
1654817230000|2022-06-09 23:27:10|60.29|59.59|60.28|59.58|60.29|59.59|60.27|59.57|8
1654817240000|2022-06-09 23:27:20|60.29|59.59|60.3|59.6|60.31|59.61|60.29|59.59|4
1654817250000|2022-06-09 23:27:30|60.31|59.61|60.3|59.6|60.31|59.61|60.3|59.6|2
1654817260000|2022-06-09 23:27:40|60.31|59.61|60.3|59.6|60.31|59.61|60.3|59.6|2
1654817270000|2022-06-09 23:27:50|60.29|59.59|60.3|59.6|60.3|59.6|60.29|59.59|6
1654817280000|2022-06-09 23:28:00|60.29|59.59|60.29|59.59|60.29|59.59|60.29|59.59|1
1654817290000|2022-06-09 23:28:10|60.3|59.6|60.3|59.6|60.3|59.6|60.29|59.59|3
1654817300000|2022-06-09 23:28:20|60.29|59.59|60.29|59.59|60.3|59.6|60.29|59.59|3
1654817310000|2022-06-09 23:28:30|60.28|59.58|60.26|59.56|60.28|59.58|60.26|59.56|5
1654817320000|2022-06-09 23:28:40|60.25|59.55|60.26|59.56|60.26|59.56|60.24|59.54|13
1654817330000|2022-06-09 23:28:50|60.25|59.55|60.26|59.56|60.26|59.56|60.25|59.55|12
1654817340000|2022-06-09 23:29:00|60.25|59.55|60.26|59.56|60.26|59.56|60.25|59.55|10
1654817350000|2022-06-09 23:29:10|60.25|59.55|60.26|59.56|60.26|59.56|60.25|59.55|4
1654817360000|2022-06-09 23:29:20|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|5
1654817370000|2022-06-09 23:29:30|60.26|59.56|60.26|59.56|60.26|59.56|60.25|59.55|5
1654817380000|2022-06-09 23:29:40|60.27|59.57|60.28|59.58|60.29|59.59|60.27|59.57|8
1654817390000|2022-06-09 23:29:50|60.27|59.57|60.27|59.57|60.28|59.58|60.27|59.57|11
1654817400000|2022-06-09 23:30:00|60.26|59.56|60.24|59.54|60.26|59.56|60.23|59.53|11
1654817410000|2022-06-09 23:30:10|60.26|59.56|60.27|59.57|60.27|59.57|60.25|59.55|6
1654817420000|2022-06-09 23:30:20|60.26|59.56|60.27|59.57|60.27|59.57|60.26|59.56|4
1654817430000|2022-06-09 23:30:30|60.26|59.56|60.27|59.57|60.27|59.57|60.26|59.56|2
1654817440000|2022-06-09 23:30:40|60.26|59.56|60.26|59.56|60.27|59.57|60.26|59.56|3
1654817450000|2022-06-09 23:30:50|60.27|59.57|60.3|59.6|60.3|59.6|60.27|59.57|6
1654817460000|2022-06-09 23:31:00|60.31|59.61|60.3|59.6|60.31|59.61|60.3|59.6|8
1654817470000|2022-06-09 23:31:10|60.31|59.61|60.34|59.64|60.35|59.65|60.3|59.6|17
1654817480000|2022-06-09 23:31:20|60.35|59.65|60.34|59.64|60.35|59.65|60.34|59.64|6
1654817490000|2022-06-09 23:31:30|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|3
1654817500000|2022-06-09 23:31:40|60.34|59.64|60.36|59.66|60.36|59.66|60.34|59.64|3
1654817520000|2022-06-09 23:32:00|60.35|59.65|60.35|59.65|60.35|59.65|60.33|59.63|13
1654817530000|2022-06-09 23:32:10|60.34|59.64|60.38|59.68|60.38|59.68|60.34|59.64|9
1654817540000|2022-06-09 23:32:20|60.37|59.67|60.36|59.66|60.38|59.68|60.35|59.65|8
1654817550000|2022-06-09 23:32:30|60.37|59.67|60.37|59.67|60.38|59.68|60.36|59.66|5
1654817560000|2022-06-09 23:32:40|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|6
1654817570000|2022-06-09 23:32:50|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654817580000|2022-06-09 23:33:00|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|2
1654817590000|2022-06-09 23:33:10|60.38|59.68|60.35|59.65|60.38|59.68|60.35|59.65|11
1654817600000|2022-06-09 23:33:20|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|3
1654817610000|2022-06-09 23:33:30|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|6
1654817630000|2022-06-09 23:33:50|60.37|59.67|60.37|59.67|60.37|59.67|60.36|59.66|5
1654817640000|2022-06-09 23:34:00|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|11
1654817650000|2022-06-09 23:34:10|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|8
1654817660000|2022-06-09 23:34:20|60.39|59.69|60.38|59.68|60.4|59.7|60.38|59.68|6
1654817670000|2022-06-09 23:34:30|60.39|59.69|60.39|59.69|60.39|59.69|60.38|59.68|3
1654817680000|2022-06-09 23:34:40|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|15
1654817690000|2022-06-09 23:34:50|60.39|59.69|60.39|59.69|60.39|59.69|60.37|59.67|13
1654817700000|2022-06-09 23:35:00|60.38|59.68|60.39|59.69|60.39|59.69|60.38|59.68|14
1654817710000|2022-06-09 23:35:10|60.38|59.68|60.39|59.69|60.39|59.69|60.37|59.67|7
1654817720000|2022-06-09 23:35:20|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|5
1654817730000|2022-06-09 23:35:30|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|2
1654817740000|2022-06-09 23:35:40|60.39|59.69|60.38|59.68|60.4|59.7|60.38|59.68|12
1654817750000|2022-06-09 23:35:50|60.39|59.69|60.39|59.69|60.39|59.69|60.38|59.68|5
1654817760000|2022-06-09 23:36:00|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|5
1654817770000|2022-06-09 23:36:10|60.39|59.69|60.38|59.68|60.39|59.69|60.36|59.66|9
1654817780000|2022-06-09 23:36:20|60.39|59.69|60.38|59.68|60.39|59.69|60.37|59.67|15
1654817790000|2022-06-09 23:36:30|60.39|59.69|60.38|59.68|60.39|59.69|60.37|59.67|4
1654817800000|2022-06-09 23:36:40|60.39|59.69|60.35|59.65|60.39|59.69|60.34|59.64|9
1654817820000|2022-06-09 23:37:00|60.36|59.66|60.38|59.68|60.39|59.69|60.35|59.65|7
1654817840000|2022-06-09 23:37:20|60.39|59.69|60.39|59.69|60.39|59.69|60.38|59.68|3
1654817850000|2022-06-09 23:37:30|60.38|59.68|60.35|59.65|60.39|59.69|60.35|59.65|13
1654817860000|2022-06-09 23:37:40|60.34|59.64|60.39|59.69|60.39|59.69|60.34|59.64|6
1654817870000|2022-06-09 23:37:50|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|13
1654817880000|2022-06-09 23:38:00|60.36|59.66|60.38|59.68|60.39|59.69|60.36|59.66|4
1654817890000|2022-06-09 23:38:10|60.35|59.65|60.38|59.68|60.38|59.68|60.35|59.65|4
1654817900000|2022-06-09 23:38:20|60.35|59.65|60.35|59.65|60.39|59.69|60.35|59.65|12
1654817910000|2022-06-09 23:38:30|60.34|59.64|60.35|59.65|60.37|59.67|60.34|59.64|5
1654817920000|2022-06-09 23:38:40|60.38|59.68|60.36|59.66|60.38|59.68|60.35|59.65|6
1654817930000|2022-06-09 23:38:50|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|3
1654817940000|2022-06-09 23:39:00|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|10
1654817950000|2022-06-09 23:39:10|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|5
1654817960000|2022-06-09 23:39:20|60.37|59.67|60.39|59.69|60.4|59.7|60.36|59.66|12
1654817970000|2022-06-09 23:39:30|60.4|59.7|60.4|59.7|60.4|59.7|60.37|59.67|4
1654817980000|2022-06-09 23:39:40|60.39|59.69|60.4|59.7|60.4|59.7|60.38|59.68|5
1654817990000|2022-06-09 23:39:50|60.38|59.68|60.4|59.7|60.4|59.7|60.38|59.68|5
1654818000000|2022-06-09 23:40:00|60.39|59.69|60.4|59.7|60.41|59.71|60.39|59.69|3
1654818010000|2022-06-09 23:40:10|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|2
1654818030000|2022-06-09 23:40:30|60.39|59.69|60.46|59.76|60.47|59.77|60.39|59.69|13
1654818040000|2022-06-09 23:40:40|60.45|59.75|60.46|59.76|60.46|59.76|60.44|59.74|5
1654818050000|2022-06-09 23:40:50|60.45|59.75|60.43|59.73|60.46|59.76|60.42|59.72|17
1654818060000|2022-06-09 23:41:00|60.44|59.74|60.44|59.74|60.46|59.76|60.43|59.73|17
1654818070000|2022-06-09 23:41:10|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|3
1654818080000|2022-06-09 23:41:20|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|11
1654818090000|2022-06-09 23:41:30|60.44|59.74|60.38|59.68|60.44|59.74|60.38|59.68|9
1654818100000|2022-06-09 23:41:40|60.39|59.69|60.38|59.68|60.39|59.69|60.37|59.67|8
1654818110000|2022-06-09 23:41:50|60.37|59.67|60.37|59.67|60.37|59.67|60.36|59.66|3
1654818120000|2022-06-09 23:42:00|60.39|59.69|60.39|59.69|60.39|59.69|60.38|59.68|7
1654818130000|2022-06-09 23:42:10|60.38|59.68|60.39|59.69|60.39|59.69|60.38|59.68|4
1654818140000|2022-06-09 23:42:20|60.4|59.7|60.39|59.69|60.4|59.7|60.39|59.69|10
1654818150000|2022-06-09 23:42:30|60.4|59.7|60.4|59.7|60.4|59.7|60.39|59.69|7
1654818160000|2022-06-09 23:42:40|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|8
1654818170000|2022-06-09 23:42:50|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|12
1654818180000|2022-06-09 23:43:00|60.39|59.69|60.39|59.69|60.4|59.7|60.39|59.69|3
1654818190000|2022-06-09 23:43:10|60.4|59.7|60.4|59.7|60.4|59.7|60.38|59.68|16
1654818200000|2022-06-09 23:43:20|60.39|59.69|60.39|59.69|60.4|59.7|60.39|59.69|11
1654818210000|2022-06-09 23:43:30|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|3
1654818220000|2022-06-09 23:43:40|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|4
1654818230000|2022-06-09 23:43:50|60.37|59.67|60.38|59.68|60.38|59.68|60.36|59.66|10
1654818240000|2022-06-09 23:44:00|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|10
1654818250000|2022-06-09 23:44:10|60.37|59.67|60.4|59.7|60.4|59.7|60.37|59.67|13
1654818260000|2022-06-09 23:44:20|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|10
1654818270000|2022-06-09 23:44:30|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|8
1654818280000|2022-06-09 23:44:40|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|2
1654818290000|2022-06-09 23:44:50|60.39|59.69|60.4|59.7|60.41|59.71|60.39|59.69|4
1654818300000|2022-06-09 23:45:00|60.39|59.69|60.44|59.74|60.48|59.78|60.39|59.69|9
1654818310000|2022-06-09 23:45:10|60.43|59.73|60.44|59.74|60.44|59.74|60.42|59.72|9
1654818320000|2022-06-09 23:45:20|60.43|59.73|60.45|59.75|60.45|59.75|60.43|59.73|9
1654818330000|2022-06-09 23:45:30|60.44|59.74|60.46|59.76|60.47|59.77|60.44|59.74|15
1654818340000|2022-06-09 23:45:40|60.47|59.77|60.44|59.74|60.48|59.78|60.44|59.74|10
1654818350000|2022-06-09 23:45:50|60.45|59.75|60.45|59.75|60.46|59.76|60.44|59.74|15
1654818360000|2022-06-09 23:46:00|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|13
1654818370000|2022-06-09 23:46:10|60.45|59.75|60.42|59.72|60.45|59.75|60.42|59.72|3
1654818380000|2022-06-09 23:46:20|60.41|59.71|60.42|59.72|60.42|59.72|60.4|59.7|7
1654818390000|2022-06-09 23:46:30|60.41|59.71|60.42|59.72|60.43|59.73|60.41|59.71|8
1654818400000|2022-06-09 23:46:40|60.41|59.71|60.45|59.75|60.45|59.75|60.41|59.71|6
1654818410000|2022-06-09 23:46:50|60.46|59.76|60.48|59.78|60.48|59.78|60.45|59.75|11
1654818420000|2022-06-09 23:47:00|60.47|59.77|60.48|59.78|60.48|59.78|60.47|59.77|6
1654818430000|2022-06-09 23:47:10|60.47|59.77|60.47|59.77|60.48|59.78|60.46|59.76|9
1654818450000|2022-06-09 23:47:30|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|2
1654818460000|2022-06-09 23:47:40|60.46|59.76|60.48|59.78|60.48|59.78|60.46|59.76|3
1654818470000|2022-06-09 23:47:50|60.47|59.77|60.48|59.78|60.48|59.78|60.47|59.77|6
1654818480000|2022-06-09 23:48:00|60.47|59.77|60.47|59.77|60.48|59.78|60.47|59.77|9
1654818490000|2022-06-09 23:48:10|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|2
1654818500000|2022-06-09 23:48:20|60.48|59.78|60.49|59.79|60.49|59.79|60.47|59.77|6
1654818510000|2022-06-09 23:48:30|60.5|59.8|60.49|59.79|60.5|59.8|60.48|59.78|14
1654818520000|2022-06-09 23:48:40|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|12
1654818530000|2022-06-09 23:48:50|60.48|59.78|60.5|59.8|60.51|59.81|60.48|59.78|7
1654818540000|2022-06-09 23:49:00|60.51|59.81|60.5|59.8|60.51|59.81|60.5|59.8|6
1654818550000|2022-06-09 23:49:10|60.51|59.81|60.51|59.81|60.51|59.81|60.5|59.8|3
1654818560000|2022-06-09 23:49:20|60.5|59.8|60.51|59.81|60.51|59.81|60.5|59.8|2
1654818580000|2022-06-09 23:49:40|60.5|59.8|60.51|59.81|60.52|59.82|60.5|59.8|6
1654818590000|2022-06-09 23:49:50|60.52|59.82|60.52|59.82|60.52|59.82|60.51|59.81|3
1654818600000|2022-06-09 23:50:00|60.5|59.8|60.49|59.79|60.51|59.81|60.49|59.79|10
1654818610000|2022-06-09 23:50:10|60.5|59.8|60.49|59.79|60.5|59.8|60.49|59.79|4
1654818620000|2022-06-09 23:50:20|60.5|59.8|60.51|59.81|60.51|59.81|60.5|59.8|2
1654818630000|2022-06-09 23:50:30|60.5|59.8|60.52|59.82|60.52|59.82|60.5|59.8|4
1654818640000|2022-06-09 23:50:40|60.51|59.81|60.5|59.8|60.52|59.82|60.5|59.8|4
1654818650000|2022-06-09 23:50:50|60.51|59.81|60.5|59.8|60.51|59.81|60.5|59.8|4
1654818660000|2022-06-09 23:51:00|60.51|59.81|60.49|59.79|60.51|59.81|60.49|59.79|3
1654818670000|2022-06-09 23:51:10|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|2
1654818680000|2022-06-09 23:51:20|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|2
1654818700000|2022-06-09 23:51:40|60.5|59.8|60.5|59.8|60.5|59.8|60.49|59.79|3
1654818710000|2022-06-09 23:51:50|60.49|59.79|60.49|59.79|60.5|59.8|60.49|59.79|11
1654818730000|2022-06-09 23:52:10|60.48|59.78|60.48|59.78|60.49|59.79|60.47|59.77|5
1654818740000|2022-06-09 23:52:20|60.46|59.76|60.47|59.77|60.48|59.78|60.46|59.76|3
1654818750000|2022-06-09 23:52:30|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|2
1654818760000|2022-06-09 23:52:40|60.5|59.8|60.51|59.81|60.51|59.81|60.5|59.8|2
1654818770000|2022-06-09 23:52:50|60.5|59.8|60.51|59.81|60.52|59.82|60.5|59.8|6
1654818780000|2022-06-09 23:53:00|60.52|59.82|60.51|59.81|60.52|59.82|60.51|59.81|4
1654818790000|2022-06-09 23:53:10|60.52|59.82|60.52|59.82|60.52|59.82|60.51|59.81|5
1654818800000|2022-06-09 23:53:20|60.51|59.81|60.52|59.82|60.52|59.82|60.51|59.81|18
1654818810000|2022-06-09 23:53:30|60.51|59.81|60.51|59.81|60.52|59.82|60.51|59.81|15
1654818820000|2022-06-09 23:53:40|60.52|59.82|60.51|59.81|60.52|59.82|60.51|59.81|4
1654818830000|2022-06-09 23:53:50|60.5|59.8|60.51|59.81|60.52|59.82|60.5|59.8|4
1654818840000|2022-06-09 23:54:00|60.5|59.8|60.5|59.8|60.51|59.81|60.49|59.79|13
1654818850000|2022-06-09 23:54:10|60.51|59.81|60.49|59.79|60.51|59.81|60.49|59.79|5
1654818860000|2022-06-09 23:54:20|60.5|59.8|60.5|59.8|60.5|59.8|60.49|59.79|19
1654818870000|2022-06-09 23:54:30|60.49|59.79|60.51|59.81|60.51|59.81|60.49|59.79|13
1654818880000|2022-06-09 23:54:40|60.5|59.8|60.49|59.79|60.5|59.8|60.49|59.79|4
1654818900000|2022-06-09 23:55:00|60.5|59.8|60.49|59.79|60.5|59.8|60.49|59.79|6
1654818910000|2022-06-09 23:55:10|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|2
1654818940000|2022-06-09 23:55:40|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|2
1654818950000|2022-06-09 23:55:50|60.5|59.8|60.52|59.82|60.52|59.82|60.49|59.79|11
1654818960000|2022-06-09 23:56:00|60.51|59.81|60.51|59.81|60.52|59.82|60.51|59.81|3
1654818970000|2022-06-09 23:56:10|60.52|59.82|60.57|59.87|60.57|59.87|60.52|59.82|6
1654818980000|2022-06-09 23:56:20|60.56|59.86|60.55|59.85|60.57|59.87|60.53|59.83|8
1654819000000|2022-06-09 23:56:40|60.56|59.86|60.56|59.86|60.56|59.86|60.56|59.86|1
1654819010000|2022-06-09 23:56:50|60.55|59.85|60.56|59.86|60.56|59.86|60.55|59.85|8
1654819020000|2022-06-09 23:57:00|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|6
1654819030000|2022-06-09 23:57:10|60.55|59.85|60.55|59.85|60.56|59.86|60.54|59.84|11
1654819040000|2022-06-09 23:57:20|60.54|59.84|60.54|59.84|60.55|59.85|60.54|59.84|7
1654819050000|2022-06-09 23:57:30|60.55|59.85|60.56|59.86|60.56|59.86|60.54|59.84|8
1654819060000|2022-06-09 23:57:40|60.57|59.87|60.57|59.87|60.58|59.88|60.57|59.87|5
1654819070000|2022-06-09 23:57:50|60.58|59.88|60.57|59.87|60.58|59.88|60.57|59.87|4
1654819080000|2022-06-09 23:58:00|60.56|59.86|60.56|59.86|60.57|59.87|60.56|59.86|11
1654819090000|2022-06-09 23:58:10|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|2
1654819100000|2022-06-09 23:58:20|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|4
1654819110000|2022-06-09 23:58:30|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|8
1654819120000|2022-06-09 23:58:40|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|2
1654819130000|2022-06-09 23:58:50|60.57|59.87|60.54|59.84|60.57|59.87|60.54|59.84|12
1654819140000|2022-06-09 23:59:00|60.55|59.85|60.55|59.85|60.55|59.85|60.54|59.84|5
1654819150000|2022-06-09 23:59:10|60.54|59.84|60.54|59.84|60.55|59.85|60.53|59.83|14
1654819160000|2022-06-09 23:59:20|60.53|59.83|60.54|59.84|60.54|59.84|60.53|59.83|8
1654819170000|2022-06-09 23:59:30|60.53|59.83|60.54|59.84|60.54|59.84|60.53|59.83|4
1654819180000|2022-06-09 23:59:40|60.53|59.83|60.53|59.83|60.55|59.85|60.53|59.83|5
1654819190000|2022-06-09 23:59:50|60.54|59.84|60.55|59.85|60.55|59.85|60.53|59.83|15
1654819200000|2022-06-10 00:00:00|60.54|59.84|60.58|59.88|60.58|59.88|60.54|59.84|7
1654819210000|2022-06-10 00:00:10|60.56|59.86|60.54|59.84|60.59|59.89|60.54|59.84|15
1654819220000|2022-06-10 00:00:20|60.55|59.85|60.47|59.77|60.55|59.85|60.46|59.76|16
1654819230000|2022-06-10 00:00:30|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|8
1654819240000|2022-06-10 00:00:40|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|4
1654819250000|2022-06-10 00:00:50|60.46|59.76|60.48|59.78|60.48|59.78|60.46|59.76|9
1654819260000|2022-06-10 00:01:00|60.47|59.77|60.44|59.74|60.47|59.77|60.43|59.73|10
1654819270000|2022-06-10 00:01:10|60.45|59.75|60.44|59.74|60.45|59.75|60.42|59.72|9
1654819280000|2022-06-10 00:01:20|60.43|59.73|60.45|59.75|60.45|59.75|60.42|59.72|7
1654819290000|2022-06-10 00:01:30|60.46|59.76|60.45|59.75|60.46|59.76|60.44|59.74|8
1654819300000|2022-06-10 00:01:40|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|2
1654819310000|2022-06-10 00:01:50|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|3
1654819320000|2022-06-10 00:02:00|60.45|59.75|60.44|59.74|60.45|59.75|60.43|59.73|10
1654819330000|2022-06-10 00:02:10|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|5
1654819340000|2022-06-10 00:02:20|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|6
1654819350000|2022-06-10 00:02:30|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|13
1654819360000|2022-06-10 00:02:40|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|3
1654819370000|2022-06-10 00:02:50|60.44|59.74|60.45|59.75|60.46|59.76|60.44|59.74|4
1654819380000|2022-06-10 00:03:00|60.44|59.74|60.44|59.74|60.45|59.75|60.42|59.72|15
1654819390000|2022-06-10 00:03:10|60.45|59.75|60.46|59.76|60.46|59.76|60.44|59.74|8
1654819400000|2022-06-10 00:03:20|60.47|59.77|60.47|59.77|60.48|59.78|60.46|59.76|7
1654819410000|2022-06-10 00:03:30|60.48|59.78|60.48|59.78|60.49|59.79|60.47|59.77|11
1654819420000|2022-06-10 00:03:40|60.49|59.79|60.48|59.78|60.49|59.79|60.47|59.77|11
1654819430000|2022-06-10 00:03:50|60.49|59.79|60.46|59.76|60.49|59.79|60.46|59.76|8
1654819440000|2022-06-10 00:04:00|60.47|59.77|60.49|59.79|60.49|59.79|60.46|59.76|4
1654819450000|2022-06-10 00:04:10|60.48|59.78|60.48|59.78|60.49|59.79|60.47|59.77|10
1654819460000|2022-06-10 00:04:20|60.49|59.79|60.53|59.83|60.54|59.84|60.49|59.79|8
1654819470000|2022-06-10 00:04:30|60.54|59.84|60.6|59.9|60.6|59.9|60.54|59.84|16
1654819480000|2022-06-10 00:04:40|60.59|59.89|60.6|59.9|60.6|59.9|60.59|59.89|6
1654819490000|2022-06-10 00:04:50|60.59|59.89|60.57|59.87|60.59|59.89|60.57|59.87|3
1654819500000|2022-06-10 00:05:00|60.58|59.88|60.62|59.92|60.62|59.92|60.58|59.88|10
1654819510000|2022-06-10 00:05:10|60.63|59.93|60.58|59.88|60.64|59.94|60.58|59.88|11
1654819520000|2022-06-10 00:05:20|60.59|59.89|60.58|59.88|60.6|59.9|60.58|59.88|9
1654819530000|2022-06-10 00:05:30|60.57|59.87|60.53|59.83|60.57|59.87|60.53|59.83|15
1654819540000|2022-06-10 00:05:40|60.52|59.82|60.53|59.83|60.54|59.84|60.52|59.82|10
1654819550000|2022-06-10 00:05:50|60.52|59.82|60.53|59.83|60.53|59.83|60.52|59.82|2
1654819560000|2022-06-10 00:06:00|60.52|59.82|60.5|59.8|60.52|59.82|60.48|59.78|9
1654819570000|2022-06-10 00:06:10|60.49|59.79|60.48|59.78|60.49|59.79|60.47|59.77|6
1654819580000|2022-06-10 00:06:20|60.49|59.79|60.49|59.79|60.49|59.79|60.48|59.78|9
1654819590000|2022-06-10 00:06:30|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|14
1654819600000|2022-06-10 00:06:40|60.48|59.78|60.45|59.75|60.49|59.79|60.45|59.75|12
1654819610000|2022-06-10 00:06:50|60.46|59.76|60.45|59.75|60.48|59.78|60.45|59.75|12
1654819620000|2022-06-10 00:07:00|60.46|59.76|60.43|59.73|60.46|59.76|60.42|59.72|15
1654819630000|2022-06-10 00:07:10|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|4
1654819640000|2022-06-10 00:07:20|60.42|59.72|60.42|59.72|60.43|59.73|60.42|59.72|3
1654819650000|2022-06-10 00:07:30|60.43|59.73|60.39|59.69|60.43|59.73|60.37|59.67|8
1654819660000|2022-06-10 00:07:40|60.4|59.7|60.37|59.67|60.4|59.7|60.37|59.67|6
1654819670000|2022-06-10 00:07:50|60.38|59.68|60.37|59.67|60.39|59.69|60.37|59.67|8
1654819680000|2022-06-10 00:08:00|60.38|59.68|60.43|59.73|60.43|59.73|60.38|59.68|13
1654819690000|2022-06-10 00:08:10|60.45|59.75|60.44|59.74|60.46|59.76|60.42|59.72|10
1654819700000|2022-06-10 00:08:20|60.45|59.75|60.46|59.76|60.49|59.79|60.44|59.74|12
1654819710000|2022-06-10 00:08:30|60.45|59.75|60.46|59.76|60.46|59.76|60.44|59.74|5
1654819720000|2022-06-10 00:08:40|60.47|59.77|60.47|59.77|60.47|59.77|60.45|59.75|13
1654819730000|2022-06-10 00:08:50|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|10
1654819740000|2022-06-10 00:09:00|60.48|59.78|60.47|59.77|60.49|59.79|60.47|59.77|4
1654819750000|2022-06-10 00:09:10|60.46|59.76|60.5|59.8|60.5|59.8|60.46|59.76|6
1654819760000|2022-06-10 00:09:20|60.49|59.79|60.49|59.79|60.49|59.79|60.48|59.78|3
1654819770000|2022-06-10 00:09:30|60.5|59.8|60.5|59.8|60.5|59.8|60.49|59.79|15
1654819780000|2022-06-10 00:09:40|60.49|59.79|60.49|59.79|60.5|59.8|60.49|59.79|3
1654819790000|2022-06-10 00:09:50|60.48|59.78|60.48|59.78|60.48|59.78|60.46|59.76|5
1654819800000|2022-06-10 00:10:00|60.47|59.77|60.46|59.76|60.48|59.78|60.45|59.75|12
1654819810000|2022-06-10 00:10:10|60.45|59.75|60.45|59.75|60.47|59.77|60.43|59.73|10
1654819820000|2022-06-10 00:10:20|60.43|59.73|60.4|59.7|60.46|59.76|60.4|59.7|13
1654819830000|2022-06-10 00:10:30|60.42|59.72|60.39|59.69|60.45|59.75|60.37|59.67|8
1654819840000|2022-06-10 00:10:40|60.4|59.7|60.38|59.68|60.4|59.7|60.37|59.67|11
1654819850000|2022-06-10 00:10:50|60.37|59.67|60.4|59.7|60.4|59.7|60.37|59.67|8
1654819860000|2022-06-10 00:11:00|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|2
1654819870000|2022-06-10 00:11:10|60.37|59.67|60.37|59.67|60.37|59.67|60.37|59.67|1
1654819880000|2022-06-10 00:11:20|60.38|59.68|60.39|59.69|60.39|59.69|60.36|59.66|6
1654819890000|2022-06-10 00:11:30|60.4|59.7|60.39|59.69|60.4|59.7|60.39|59.69|6
1654819900000|2022-06-10 00:11:40|60.38|59.68|60.39|59.69|60.4|59.7|60.38|59.68|6
1654819910000|2022-06-10 00:11:50|60.4|59.7|60.38|59.68|60.4|59.7|60.38|59.68|5
1654819920000|2022-06-10 00:12:00|60.37|59.67|60.33|59.63|60.38|59.68|60.3|59.6|18
1654819930000|2022-06-10 00:12:10|60.34|59.64|60.32|59.62|60.37|59.67|60.32|59.62|12
1654819940000|2022-06-10 00:12:20|60.36|59.66|60.33|59.63|60.36|59.66|60.32|59.62|12
1654819950000|2022-06-10 00:12:30|60.32|59.62|60.28|59.58|60.34|59.64|60.28|59.58|12
1654819960000|2022-06-10 00:12:40|60.27|59.57|60.29|59.59|60.3|59.6|60.27|59.57|11
1654819970000|2022-06-10 00:12:50|60.3|59.6|60.34|59.64|60.37|59.67|60.29|59.59|10
1654819980000|2022-06-10 00:13:00|60.33|59.63|60.33|59.63|60.36|59.66|60.31|59.61|13
1654819990000|2022-06-10 00:13:10|60.31|59.61|60.35|59.65|60.35|59.65|60.3|59.6|10
1654820000000|2022-06-10 00:13:20|60.34|59.64|60.34|59.64|60.34|59.64|60.33|59.63|9
1654820010000|2022-06-10 00:13:30|60.35|59.65|60.34|59.64|60.36|59.66|60.33|59.63|12
1654820020000|2022-06-10 00:13:40|60.33|59.63|60.23|59.53|60.33|59.63|60.13|59.43|23
1654820030000|2022-06-10 00:13:50|60.25|59.55|60.24|59.54|60.29|59.59|60.24|59.54|18
1654820040000|2022-06-10 00:14:00|60.23|59.53|60.15|59.45|60.24|59.54|60.15|59.45|22
1654820050000|2022-06-10 00:14:10|60.14|59.44|60.17|59.47|60.18|59.48|60.13|59.43|15
1654820060000|2022-06-10 00:14:20|60.16|59.46|60.18|59.48|60.18|59.48|60.15|59.45|6
1654820070000|2022-06-10 00:14:30|60.17|59.47|60.16|59.46|60.17|59.47|60.15|59.45|10
1654820080000|2022-06-10 00:14:40|60.15|59.45|60.17|59.47|60.17|59.47|60.15|59.45|9
1654820090000|2022-06-10 00:14:50|60.16|59.46|60.14|59.44|60.16|59.46|60.14|59.44|7
1654820100000|2022-06-10 00:15:00|60.15|59.45|60.16|59.46|60.16|59.46|60.13|59.43|10
1654820110000|2022-06-10 00:15:10|60.15|59.45|60.13|59.43|60.15|59.45|60.12|59.42|10
1654820120000|2022-06-10 00:15:20|60.14|59.44|60.05|59.35|60.16|59.46|60.01|59.31|24
1654820130000|2022-06-10 00:15:30|60|59.3|60.01|59.31|60.03|59.33|59.91|59.21|26
1654820140000|2022-06-10 00:15:40|60.02|59.32|60.02|59.32|60.03|59.33|60|59.3|19
1654820150000|2022-06-10 00:15:50|60.03|59.33|60.03|59.33|60.07|59.37|60.02|59.32|23
1654820160000|2022-06-10 00:16:00|60.04|59.34|59.83|59.13|60.04|59.34|59.83|59.13|24
1654820170000|2022-06-10 00:16:10|59.82|59.12|59.67|58.97|59.85|59.15|59.66|58.96|17
1654820180000|2022-06-10 00:16:20|59.66|58.96|59.44|58.74|59.66|58.96|59.43|58.73|25
1654820190000|2022-06-10 00:16:30|59.41|58.71|58.9|58.2|59.41|58.71|58.86|58.16|35
1654820200000|2022-06-10 00:16:40|58.94|58.24|59.26|58.56|59.26|58.56|58.91|58.21|29
1654820210000|2022-06-10 00:16:50|59.2|58.5|59.15|58.45|59.23|58.53|59.13|58.43|28
1654820220000|2022-06-10 00:17:00|59.16|58.46|59.15|58.45|59.2|58.5|59.12|58.42|23
1654820230000|2022-06-10 00:17:10|59.14|58.44|58.99|58.29|59.14|58.44|58.98|58.28|27
1654820240000|2022-06-10 00:17:20|59|58.3|59.13|58.43|59.13|58.43|58.95|58.25|25
1654820250000|2022-06-10 00:17:30|59.17|58.47|59.17|58.47|59.24|58.54|59.12|58.42|23
1654820260000|2022-06-10 00:17:40|59.16|58.46|59.21|58.51|59.22|58.52|59.16|58.46|25
1654820270000|2022-06-10 00:17:50|59.22|58.52|59.17|58.47|59.28|58.58|59.16|58.46|28
1654820280000|2022-06-10 00:18:00|59.18|58.48|59.1|58.4|59.21|58.51|59.1|58.4|28
1654820290000|2022-06-10 00:18:10|59.09|58.39|59.14|58.44|59.16|58.46|59.08|58.38|20
1654820300000|2022-06-10 00:18:20|59.15|58.45|59.19|58.49|59.2|58.5|59.14|58.44|19
1654820310000|2022-06-10 00:18:30|59.21|58.51|59.23|58.53|59.26|58.56|59.21|58.51|23
1654820320000|2022-06-10 00:18:40|59.24|58.54|59.26|58.56|59.26|58.56|59.2|58.5|24
1654820330000|2022-06-10 00:18:50|59.28|58.58|59.35|58.65|59.36|58.66|59.26|58.56|21
1654820340000|2022-06-10 00:19:00|59.34|58.64|59.47|58.77|59.47|58.77|59.33|58.63|18
1654820350000|2022-06-10 00:19:10|59.48|58.78|59.52|58.82|59.54|58.84|59.48|58.78|18
1654820360000|2022-06-10 00:19:20|59.51|58.81|59.43|58.73|59.54|58.84|59.43|58.73|21
1654820370000|2022-06-10 00:19:30|59.42|58.72|59.37|58.67|59.43|58.73|59.36|58.66|19
1654820380000|2022-06-10 00:19:40|59.38|58.68|59.41|58.71|59.46|58.76|59.38|58.68|17
1654820390000|2022-06-10 00:19:50|59.4|58.7|59.31|58.61|59.4|58.7|59.3|58.6|24
1654820400000|2022-06-10 00:20:00|59.3|58.6|59.36|58.66|59.36|58.66|59.3|58.6|22
1654820410000|2022-06-10 00:20:10|59.38|58.68|59.38|58.68|59.44|58.74|59.36|58.66|22
1654820420000|2022-06-10 00:20:20|59.39|58.69|59.46|58.76|59.48|58.78|59.37|58.67|21
1654820430000|2022-06-10 00:20:30|59.45|58.75|59.44|58.74|59.47|58.77|59.44|58.74|16
1654820440000|2022-06-10 00:20:40|59.43|58.73|59.4|58.7|59.45|58.75|59.4|58.7|18
1654820450000|2022-06-10 00:20:50|59.41|58.71|59.38|58.68|59.42|58.72|59.37|58.67|17
1654820460000|2022-06-10 00:21:00|59.39|58.69|59.36|58.66|59.39|58.69|59.35|58.65|11
1654820470000|2022-06-10 00:21:10|59.34|58.64|59.36|58.66|59.38|58.68|59.31|58.61|25
1654820480000|2022-06-10 00:21:20|59.37|58.67|59.46|58.76|59.46|58.76|59.36|58.66|19
1654820490000|2022-06-10 00:21:30|59.47|58.77|59.52|58.82|59.53|58.83|59.45|58.75|16
1654820500000|2022-06-10 00:21:40|59.53|58.83|59.59|58.89|59.59|58.89|59.53|58.83|17
1654820510000|2022-06-10 00:21:50|59.61|58.91|59.57|58.87|59.62|58.92|59.57|58.87|13
1654820520000|2022-06-10 00:22:00|59.58|58.88|59.66|58.96|59.66|58.96|59.55|58.85|14
1654820530000|2022-06-10 00:22:10|59.65|58.95|59.6|58.9|59.67|58.97|59.59|58.89|22
1654820540000|2022-06-10 00:22:20|59.59|58.89|59.55|58.85|59.59|58.89|59.53|58.83|22
1654820550000|2022-06-10 00:22:30|59.54|58.84|59.53|58.83|59.56|58.86|59.47|58.77|18
1654820560000|2022-06-10 00:22:40|59.52|58.82|59.46|58.76|59.52|58.82|59.46|58.76|16
1654820570000|2022-06-10 00:22:50|59.47|58.77|59.57|58.87|59.58|58.88|59.45|58.75|15
1654820580000|2022-06-10 00:23:00|59.55|58.85|59.55|58.85|59.57|58.87|59.53|58.83|18
1654820590000|2022-06-10 00:23:10|59.54|58.84|59.51|58.81|59.57|58.87|59.5|58.8|19
1654820600000|2022-06-10 00:23:20|59.53|58.83|59.6|58.9|59.63|58.93|59.53|58.83|29
1654820610000|2022-06-10 00:23:30|59.61|58.91|59.66|58.96|59.67|58.97|59.61|58.91|20
1654820620000|2022-06-10 00:23:40|59.65|58.95|59.66|58.96|59.7|59|59.65|58.95|16
1654820630000|2022-06-10 00:23:50|59.67|58.97|59.67|58.97|59.69|58.99|59.66|58.96|13
1654820640000|2022-06-10 00:24:00|59.68|58.98|59.65|58.95|59.68|58.98|59.64|58.94|19
1654820650000|2022-06-10 00:24:10|59.66|58.96|59.66|58.96|59.67|58.97|59.63|58.93|14
1654820660000|2022-06-10 00:24:20|59.65|58.95|59.69|58.99|59.69|58.99|59.64|58.94|19
1654820670000|2022-06-10 00:24:30|59.68|58.98|59.66|58.96|59.69|58.99|59.65|58.95|11
1654820680000|2022-06-10 00:24:40|59.67|58.97|59.66|58.96|59.69|58.99|59.66|58.96|10
1654820690000|2022-06-10 00:24:50|59.67|58.97|59.67|58.97|59.68|58.98|59.65|58.95|20
1654820700000|2022-06-10 00:25:00|59.66|58.96|59.65|58.95|59.69|58.99|59.65|58.95|17
1654820710000|2022-06-10 00:25:10|59.64|58.94|59.64|58.94|59.67|58.97|59.63|58.93|24
1654820720000|2022-06-10 00:25:20|59.65|58.95|59.75|59.05|59.75|59.05|59.64|58.94|18
1654820730000|2022-06-10 00:25:30|59.74|59.04|59.85|59.15|59.86|59.16|59.74|59.04|24
1654820740000|2022-06-10 00:25:40|59.84|59.14|59.8|59.1|59.87|59.17|59.79|59.09|23
1654820750000|2022-06-10 00:25:50|59.81|59.11|59.86|59.16|59.86|59.16|59.78|59.08|25
1654820760000|2022-06-10 00:26:00|59.87|59.17|59.79|59.09|59.88|59.18|59.78|59.08|19
1654820770000|2022-06-10 00:26:10|59.8|59.1|59.86|59.16|59.88|59.18|59.8|59.1|19
1654820780000|2022-06-10 00:26:20|59.85|59.15|59.81|59.11|59.86|59.16|59.8|59.1|14
1654820790000|2022-06-10 00:26:30|59.83|59.13|59.8|59.1|59.86|59.16|59.79|59.09|21
1654820800000|2022-06-10 00:26:40|59.81|59.11|59.78|59.08|59.82|59.12|59.77|59.07|11
1654820810000|2022-06-10 00:26:50|59.79|59.09|59.79|59.09|59.81|59.11|59.78|59.08|9
1654820820000|2022-06-10 00:27:00|59.8|59.1|59.79|59.09|59.85|59.15|59.79|59.09|14
1654820830000|2022-06-10 00:27:10|59.78|59.08|59.78|59.08|59.78|59.08|59.74|59.04|17
1654820840000|2022-06-10 00:27:20|59.79|59.09|59.8|59.1|59.8|59.1|59.78|59.08|12
1654820850000|2022-06-10 00:27:30|59.79|59.09|59.79|59.09|59.8|59.1|59.77|59.07|9
1654820860000|2022-06-10 00:27:40|59.78|59.08|59.8|59.1|59.8|59.1|59.78|59.08|11
1654820870000|2022-06-10 00:27:50|59.81|59.11|59.8|59.1|59.81|59.11|59.78|59.08|10
1654820880000|2022-06-10 00:28:00|59.81|59.11|59.86|59.16|59.86|59.16|59.8|59.1|15
1654820890000|2022-06-10 00:28:10|59.87|59.17|59.85|59.15|59.87|59.17|59.84|59.14|11
1654820900000|2022-06-10 00:28:20|59.84|59.14|59.78|59.08|59.84|59.14|59.77|59.07|18
1654820910000|2022-06-10 00:28:30|59.77|59.07|59.87|59.17|59.87|59.17|59.76|59.06|16
1654820920000|2022-06-10 00:28:40|59.86|59.16|59.88|59.18|59.88|59.18|59.86|59.16|7
1654820930000|2022-06-10 00:28:50|59.9|59.2|59.88|59.18|59.9|59.2|59.88|59.18|6
1654820940000|2022-06-10 00:29:00|59.87|59.17|59.87|59.17|59.88|59.18|59.8|59.1|26
1654820950000|2022-06-10 00:29:10|59.85|59.15|59.85|59.15|59.86|59.16|59.85|59.15|7
1654820960000|2022-06-10 00:29:20|59.86|59.16|59.84|59.14|59.87|59.17|59.84|59.14|14
1654820970000|2022-06-10 00:29:30|59.85|59.15|59.86|59.16|59.87|59.17|59.84|59.14|7
1654820980000|2022-06-10 00:29:40|59.85|59.15|59.88|59.18|59.89|59.19|59.82|59.12|12
1654820990000|2022-06-10 00:29:50|59.87|59.17|59.84|59.14|59.87|59.17|59.84|59.14|4
1654821000000|2022-06-10 00:30:00|59.83|59.13|59.79|59.09|59.85|59.15|59.78|59.08|16
1654821010000|2022-06-10 00:30:10|59.8|59.1|59.8|59.1|59.82|59.12|59.8|59.1|14
1654821020000|2022-06-10 00:30:20|59.79|59.09|59.77|59.07|59.79|59.09|59.76|59.06|11
1654821030000|2022-06-10 00:30:30|59.78|59.08|59.78|59.08|59.78|59.08|59.76|59.06|15
1654821040000|2022-06-10 00:30:40|59.77|59.07|59.78|59.08|59.78|59.08|59.77|59.07|6
1654821050000|2022-06-10 00:30:50|59.77|59.07|59.76|59.06|59.78|59.08|59.74|59.04|14
1654821060000|2022-06-10 00:31:00|59.75|59.05|59.79|59.09|59.86|59.16|59.75|59.05|13
1654821070000|2022-06-10 00:31:10|59.78|59.08|59.8|59.1|59.87|59.17|59.77|59.07|21
1654821080000|2022-06-10 00:31:20|59.79|59.09|59.79|59.09|59.82|59.12|59.78|59.08|13
1654821090000|2022-06-10 00:31:30|59.78|59.08|59.78|59.08|59.78|59.08|59.77|59.07|7
1654821100000|2022-06-10 00:31:40|59.77|59.07|59.78|59.08|59.78|59.08|59.77|59.07|8
1654821110000|2022-06-10 00:31:50|59.77|59.07|59.71|59.01|59.77|59.07|59.7|59|8
1654821120000|2022-06-10 00:32:00|59.69|58.99|59.72|59.02|59.72|59.02|59.67|58.97|15
1654821130000|2022-06-10 00:32:10|59.71|59.01|59.76|59.06|59.76|59.06|59.7|59|14
1654821140000|2022-06-10 00:32:20|59.75|59.05|59.79|59.09|59.8|59.1|59.74|59.04|17
1654821150000|2022-06-10 00:32:30|59.8|59.1|59.84|59.14|59.88|59.18|59.8|59.1|17
1654821160000|2022-06-10 00:32:40|59.85|59.15|59.77|59.07|59.85|59.15|59.77|59.07|17
1654821170000|2022-06-10 00:32:50|59.76|59.06|59.82|59.12|59.82|59.12|59.76|59.06|7
1654821180000|2022-06-10 00:33:00|59.83|59.13|59.84|59.14|59.87|59.17|59.82|59.12|17
1654821190000|2022-06-10 00:33:10|59.85|59.15|59.86|59.16|59.88|59.18|59.84|59.14|17
1654821200000|2022-06-10 00:33:20|59.88|59.18|59.85|59.15|59.88|59.18|59.85|59.15|9
1654821210000|2022-06-10 00:33:30|59.86|59.16|59.81|59.11|59.86|59.16|59.8|59.1|16
1654821220000|2022-06-10 00:33:40|59.8|59.1|59.86|59.16|59.88|59.18|59.8|59.1|9
1654821230000|2022-06-10 00:33:50|59.87|59.17|59.81|59.11|59.88|59.18|59.81|59.11|20
1654821240000|2022-06-10 00:34:00|59.8|59.1|59.85|59.15|59.88|59.18|59.8|59.1|8
1654821250000|2022-06-10 00:34:10|59.88|59.18|59.82|59.12|59.88|59.18|59.81|59.11|14
1654821260000|2022-06-10 00:34:20|59.83|59.13|59.8|59.1|59.87|59.17|59.79|59.09|16
1654821270000|2022-06-10 00:34:30|59.81|59.11|59.85|59.15|59.86|59.16|59.81|59.11|12
1654821280000|2022-06-10 00:34:40|59.88|59.18|59.84|59.14|59.88|59.18|59.84|59.14|15
1654821290000|2022-06-10 00:34:50|59.85|59.15|59.84|59.14|59.88|59.18|59.84|59.14|18
1654821300000|2022-06-10 00:35:00|59.85|59.15|59.84|59.14|59.85|59.15|59.81|59.11|14
1654821310000|2022-06-10 00:35:10|59.85|59.15|59.82|59.12|59.85|59.15|59.8|59.1|15
1654821320000|2022-06-10 00:35:20|59.81|59.11|59.81|59.11|59.82|59.12|59.81|59.11|5
1654821330000|2022-06-10 00:35:30|59.82|59.12|59.87|59.17|59.87|59.17|59.82|59.12|8
1654821340000|2022-06-10 00:35:40|59.85|59.15|59.81|59.11|59.87|59.17|59.8|59.1|25
1654821350000|2022-06-10 00:35:50|59.82|59.12|59.87|59.17|59.87|59.17|59.82|59.12|14
1654821360000|2022-06-10 00:36:00|59.86|59.16|59.86|59.16|59.87|59.17|59.85|59.15|9
1654821370000|2022-06-10 00:36:10|59.85|59.15|59.86|59.16|59.86|59.16|59.84|59.14|6
1654821380000|2022-06-10 00:36:20|59.85|59.15|59.86|59.16|59.89|59.19|59.85|59.15|12
1654821390000|2022-06-10 00:36:30|59.87|59.17|59.88|59.18|59.89|59.19|59.86|59.16|8
1654821400000|2022-06-10 00:36:40|59.87|59.17|59.87|59.17|59.87|59.17|59.86|59.16|5
1654821410000|2022-06-10 00:36:50|59.88|59.18|59.86|59.16|59.88|59.18|59.86|59.16|3
1654821420000|2022-06-10 00:37:00|59.85|59.15|59.87|59.17|59.87|59.17|59.85|59.15|9
1654821430000|2022-06-10 00:37:10|59.86|59.16|59.82|59.12|59.87|59.17|59.81|59.11|21
1654821440000|2022-06-10 00:37:20|59.81|59.11|59.8|59.1|59.82|59.12|59.8|59.1|8
1654821450000|2022-06-10 00:37:30|59.81|59.11|59.8|59.1|59.82|59.12|59.79|59.09|12
1654821460000|2022-06-10 00:37:40|59.79|59.09|59.79|59.09|59.79|59.09|59.78|59.08|5
1654821470000|2022-06-10 00:37:50|59.78|59.08|59.82|59.12|59.82|59.12|59.78|59.08|10
1654821480000|2022-06-10 00:38:00|59.81|59.11|59.82|59.12|59.82|59.12|59.81|59.11|6
1654821490000|2022-06-10 00:38:10|59.81|59.11|59.82|59.12|59.82|59.12|59.81|59.11|4
1654821500000|2022-06-10 00:38:20|59.81|59.11|59.86|59.16|59.87|59.17|59.81|59.11|10
1654821510000|2022-06-10 00:38:30|59.85|59.15|59.81|59.11|59.88|59.18|59.81|59.11|14
1654821520000|2022-06-10 00:38:40|59.82|59.12|59.87|59.17|59.88|59.18|59.81|59.11|15
1654821530000|2022-06-10 00:38:50|59.86|59.16|59.88|59.18|59.88|59.18|59.86|59.16|14
1654821540000|2022-06-10 00:39:00|59.87|59.17|59.87|59.17|59.88|59.18|59.87|59.17|17
1654821550000|2022-06-10 00:39:10|59.88|59.18|59.89|59.19|59.9|59.2|59.87|59.17|12
1654821560000|2022-06-10 00:39:20|59.9|59.2|59.94|59.24|59.98|59.28|59.9|59.2|15
1654821570000|2022-06-10 00:39:30|59.95|59.25|59.96|59.26|59.98|59.28|59.94|59.24|13
1654821580000|2022-06-10 00:39:40|59.97|59.27|60|59.3|60|59.3|59.96|59.26|12
1654821590000|2022-06-10 00:39:50|60.01|59.31|60.06|59.36|60.06|59.36|60.01|59.31|13
1654821600000|2022-06-10 00:40:00|60.07|59.37|60.01|59.31|60.09|59.39|60|59.3|12
1654821610000|2022-06-10 00:40:10|60|59.3|59.95|59.25|60.01|59.31|59.94|59.24|15
1654821620000|2022-06-10 00:40:20|59.94|59.24|59.98|59.28|59.99|59.29|59.94|59.24|15
1654821630000|2022-06-10 00:40:30|59.99|59.29|59.97|59.27|59.99|59.29|59.97|59.27|9
1654821640000|2022-06-10 00:40:40|59.96|59.26|59.95|59.25|59.97|59.27|59.95|59.25|12
1654821650000|2022-06-10 00:40:50|59.96|59.26|59.95|59.25|59.98|59.28|59.95|59.25|9
1654821660000|2022-06-10 00:41:00|59.96|59.26|59.88|59.18|59.96|59.26|59.87|59.17|12
1654821670000|2022-06-10 00:41:10|59.87|59.17|59.89|59.19|59.89|59.19|59.85|59.15|19
1654821680000|2022-06-10 00:41:20|59.9|59.2|59.91|59.21|59.93|59.23|59.89|59.19|17
1654821690000|2022-06-10 00:41:30|59.9|59.2|59.91|59.21|59.92|59.22|59.89|59.19|6
1654821700000|2022-06-10 00:41:40|59.92|59.22|59.97|59.27|59.97|59.27|59.91|59.21|19
1654821710000|2022-06-10 00:41:50|59.94|59.24|59.92|59.22|59.98|59.28|59.92|59.22|14
1654821720000|2022-06-10 00:42:00|59.91|59.21|59.91|59.21|59.91|59.21|59.89|59.19|9
1654821730000|2022-06-10 00:42:10|59.9|59.2|59.91|59.21|59.93|59.23|59.89|59.19|10
1654821740000|2022-06-10 00:42:20|59.92|59.22|59.92|59.22|59.93|59.23|59.9|59.2|16
1654821750000|2022-06-10 00:42:30|59.91|59.21|59.9|59.2|59.91|59.21|59.89|59.19|6
1654821760000|2022-06-10 00:42:40|59.91|59.21|59.92|59.22|59.93|59.23|59.91|59.21|14
1654821770000|2022-06-10 00:42:50|59.91|59.21|59.95|59.25|59.96|59.26|59.91|59.21|9
1654821780000|2022-06-10 00:43:00|59.97|59.27|59.95|59.25|59.97|59.27|59.94|59.24|16
1654821790000|2022-06-10 00:43:10|59.98|59.28|59.96|59.26|59.98|59.28|59.94|59.24|11
1654821800000|2022-06-10 00:43:20|59.95|59.25|59.97|59.27|59.98|59.28|59.94|59.24|19
1654821810000|2022-06-10 00:43:30|59.98|59.28|59.97|59.27|59.98|59.28|59.96|59.26|16
1654821820000|2022-06-10 00:43:40|59.96|59.26|59.99|59.29|59.99|59.29|59.96|59.26|8
1654821830000|2022-06-10 00:43:50|60.01|59.31|60.02|59.32|60.02|59.32|60.01|59.31|10
1654821840000|2022-06-10 00:44:00|60.01|59.31|60|59.3|60.01|59.31|59.99|59.29|10
1654821850000|2022-06-10 00:44:10|60.01|59.31|60.01|59.31|60.01|59.31|60|59.3|3
1654821860000|2022-06-10 00:44:20|60|59.3|60.02|59.32|60.02|59.32|60|59.3|7
1654821870000|2022-06-10 00:44:30|60.01|59.31|60.05|59.35|60.07|59.37|60.01|59.31|14
1654821880000|2022-06-10 00:44:40|60.04|59.34|60.05|59.35|60.07|59.37|60.04|59.34|10
1654821890000|2022-06-10 00:44:50|60.06|59.36|60.04|59.34|60.06|59.36|60.03|59.33|11
1654821900000|2022-06-10 00:45:00|60.01|59.31|60|59.3|60.05|59.35|60|59.3|15
1654821910000|2022-06-10 00:45:10|60.01|59.31|60.02|59.32|60.02|59.32|60.01|59.31|8
1654821920000|2022-06-10 00:45:20|60.01|59.31|60.04|59.34|60.04|59.34|60.01|59.31|10
1654821930000|2022-06-10 00:45:30|60.03|59.33|60.04|59.34|60.05|59.35|60.03|59.33|11
1654821940000|2022-06-10 00:45:40|60.05|59.35|60.01|59.31|60.07|59.37|60|59.3|11
1654821970000|2022-06-10 00:46:10|60|59.3|60.01|59.31|60.01|59.31|60|59.3|2
1654821980000|2022-06-10 00:46:20|60|59.3|60|59.3|60.01|59.31|60|59.3|5
1654821990000|2022-06-10 00:46:30|60.01|59.31|60.01|59.31|60.01|59.31|60|59.3|3
1654822000000|2022-06-10 00:46:40|60|59.3|60.01|59.31|60.01|59.31|60|59.3|8
1654822010000|2022-06-10 00:46:50|60|59.3|60|59.3|60|59.3|60|59.3|1
1654822020000|2022-06-10 00:47:00|60.01|59.31|59.99|59.29|60.01|59.31|59.98|59.28|5
1654822030000|2022-06-10 00:47:10|59.98|59.28|60|59.3|60|59.3|59.98|59.28|7
1654822040000|2022-06-10 00:47:20|60.01|59.31|59.99|59.29|60.02|59.32|59.98|59.28|17
1654822050000|2022-06-10 00:47:30|59.98|59.28|59.98|59.28|60|59.3|59.98|59.28|14
1654822060000|2022-06-10 00:47:40|59.99|59.29|59.95|59.25|59.99|59.29|59.95|59.25|18
1654822070000|2022-06-10 00:47:50|59.96|59.26|59.96|59.26|59.99|59.29|59.95|59.25|12
1654822080000|2022-06-10 00:48:00|59.97|59.27|59.91|59.21|59.97|59.27|59.91|59.21|12
1654822090000|2022-06-10 00:48:10|59.9|59.2|59.91|59.21|59.91|59.21|59.89|59.19|7
1654822100000|2022-06-10 00:48:20|59.9|59.2|59.93|59.23|59.93|59.23|59.9|59.2|17
1654822110000|2022-06-10 00:48:30|59.95|59.25|59.92|59.22|59.96|59.26|59.9|59.2|14
1654822120000|2022-06-10 00:48:40|59.91|59.21|59.96|59.26|59.97|59.27|59.91|59.21|18
1654822130000|2022-06-10 00:48:50|59.97|59.27|59.95|59.25|59.97|59.27|59.91|59.21|16
1654822140000|2022-06-10 00:49:00|59.96|59.26|59.94|59.24|59.98|59.28|59.94|59.24|5
1654822150000|2022-06-10 00:49:10|59.93|59.23|59.89|59.19|59.93|59.23|59.88|59.18|13
1654822160000|2022-06-10 00:49:20|59.9|59.2|59.89|59.19|59.9|59.2|59.89|59.19|6
1654822170000|2022-06-10 00:49:30|59.88|59.18|59.89|59.19|59.9|59.2|59.88|59.18|10
1654822180000|2022-06-10 00:49:40|59.9|59.2|59.89|59.19|59.9|59.2|59.89|59.19|10
1654822190000|2022-06-10 00:49:50|59.9|59.2|59.9|59.2|59.9|59.2|59.89|59.19|3
1654822200000|2022-06-10 00:50:00|59.89|59.19|59.89|59.19|59.9|59.2|59.89|59.19|7
1654822210000|2022-06-10 00:50:10|59.9|59.2|59.95|59.25|59.98|59.28|59.9|59.2|14
1654822220000|2022-06-10 00:50:20|59.97|59.27|59.94|59.24|59.97|59.27|59.94|59.24|18
1654822230000|2022-06-10 00:50:30|59.95|59.25|59.9|59.2|59.97|59.27|59.89|59.19|11
1654822240000|2022-06-10 00:50:40|59.91|59.21|59.89|59.19|59.91|59.21|59.89|59.19|7
1654822250000|2022-06-10 00:50:50|59.9|59.2|59.92|59.22|59.92|59.22|59.9|59.2|11
1654822260000|2022-06-10 00:51:00|59.91|59.21|59.88|59.18|59.92|59.22|59.88|59.18|12
1654822270000|2022-06-10 00:51:10|59.89|59.19|59.86|59.16|59.89|59.19|59.86|59.16|16
1654822280000|2022-06-10 00:51:20|59.87|59.17|59.85|59.15|59.87|59.17|59.82|59.12|12
1654822290000|2022-06-10 00:51:30|59.86|59.16|59.87|59.17|59.88|59.18|59.84|59.14|16
1654822300000|2022-06-10 00:51:40|59.86|59.16|59.87|59.17|59.88|59.18|59.86|59.16|8
1654822310000|2022-06-10 00:51:50|59.86|59.16|59.87|59.17|59.87|59.17|59.86|59.16|18
1654822320000|2022-06-10 00:52:00|59.86|59.16|59.86|59.16|59.9|59.2|59.85|59.15|19
1654822330000|2022-06-10 00:52:10|59.85|59.15|59.86|59.16|59.87|59.17|59.85|59.15|14
1654822340000|2022-06-10 00:52:20|59.85|59.15|59.83|59.13|59.86|59.16|59.81|59.11|19
1654822350000|2022-06-10 00:52:30|59.85|59.15|59.83|59.13|59.85|59.15|59.82|59.12|10
1654822360000|2022-06-10 00:52:40|59.84|59.14|59.84|59.14|59.89|59.19|59.83|59.13|11
1654822370000|2022-06-10 00:52:50|59.83|59.13|59.87|59.17|59.88|59.18|59.83|59.13|10
1654822380000|2022-06-10 00:53:00|59.83|59.13|59.85|59.15|59.88|59.18|59.83|59.13|14
1654822390000|2022-06-10 00:53:10|59.84|59.14|59.84|59.14|59.87|59.17|59.84|59.14|5
1654822400000|2022-06-10 00:53:20|59.83|59.13|59.91|59.21|59.92|59.22|59.83|59.13|14
1654822410000|2022-06-10 00:53:30|59.89|59.19|59.93|59.23|59.94|59.24|59.88|59.18|14
1654822420000|2022-06-10 00:53:40|59.94|59.24|59.93|59.23|59.94|59.24|59.93|59.23|6
1654822430000|2022-06-10 00:53:50|59.94|59.24|59.89|59.19|59.94|59.24|59.89|59.19|11
1654822440000|2022-06-10 00:54:00|59.88|59.18|59.85|59.15|59.88|59.18|59.85|59.15|10
1654822450000|2022-06-10 00:54:10|59.86|59.16|59.89|59.19|59.9|59.2|59.86|59.16|11
1654822460000|2022-06-10 00:54:20|59.9|59.2|59.88|59.18|59.9|59.2|59.88|59.18|7
1654822470000|2022-06-10 00:54:30|59.89|59.19|59.9|59.2|59.91|59.21|59.88|59.18|16
1654822480000|2022-06-10 00:54:40|59.91|59.21|59.95|59.25|59.95|59.25|59.9|59.2|13
1654822490000|2022-06-10 00:54:50|59.96|59.26|59.94|59.24|59.97|59.27|59.94|59.24|12
1654822500000|2022-06-10 00:55:00|59.95|59.25|59.93|59.23|59.96|59.26|59.93|59.23|10
1654822510000|2022-06-10 00:55:10|59.94|59.24|59.9|59.2|59.94|59.24|59.89|59.19|12
1654822520000|2022-06-10 00:55:20|59.89|59.19|59.88|59.18|59.91|59.21|59.88|59.18|12
1654822530000|2022-06-10 00:55:30|59.89|59.19|59.91|59.21|59.92|59.22|59.89|59.19|9
1654822540000|2022-06-10 00:55:40|59.9|59.2|59.91|59.21|59.91|59.21|59.9|59.2|2
1654822550000|2022-06-10 00:55:50|59.92|59.22|59.91|59.21|59.92|59.22|59.91|59.21|4
1654822560000|2022-06-10 00:56:00|59.92|59.22|59.93|59.23|59.96|59.26|59.92|59.22|12
1654822570000|2022-06-10 00:56:10|59.94|59.24|59.95|59.25|59.95|59.25|59.92|59.22|10
1654822580000|2022-06-10 00:56:20|59.93|59.23|59.95|59.25|59.95|59.25|59.93|59.23|9
1654822590000|2022-06-10 00:56:30|59.96|59.26|59.96|59.26|59.96|59.26|59.95|59.25|3
1654822600000|2022-06-10 00:56:40|59.95|59.25|59.95|59.25|59.95|59.25|59.95|59.25|1
1654822610000|2022-06-10 00:56:50|59.96|59.26|59.93|59.23|59.96|59.26|59.92|59.22|10
1654822620000|2022-06-10 00:57:00|59.94|59.24|59.95|59.25|59.96|59.26|59.94|59.24|6
1654822650000|2022-06-10 00:57:30|59.94|59.24|59.94|59.24|59.95|59.25|59.94|59.24|5
1654822660000|2022-06-10 00:57:40|59.95|59.25|59.94|59.24|59.95|59.25|59.92|59.22|21
1654822670000|2022-06-10 00:57:50|59.92|59.22|59.9|59.2|59.97|59.27|59.89|59.19|13
1654822680000|2022-06-10 00:58:00|59.92|59.22|59.93|59.23|59.95|59.25|59.91|59.21|14
1654822690000|2022-06-10 00:58:10|59.94|59.24|59.94|59.24|59.95|59.25|59.94|59.24|5
1654822700000|2022-06-10 00:58:20|59.93|59.23|59.89|59.19|59.95|59.25|59.89|59.19|7
1654822710000|2022-06-10 00:58:30|59.9|59.2|59.9|59.2|59.9|59.2|59.89|59.19|5
1654822720000|2022-06-10 00:58:40|59.91|59.21|59.9|59.2|59.92|59.22|59.9|59.2|8
1654822730000|2022-06-10 00:58:50|59.89|59.19|59.89|59.19|59.9|59.2|59.88|59.18|7
1654822740000|2022-06-10 00:59:00|59.88|59.18|59.89|59.19|59.89|59.19|59.87|59.17|7
1654822750000|2022-06-10 00:59:10|59.88|59.18|59.89|59.19|59.89|59.19|59.87|59.17|8
1654822760000|2022-06-10 00:59:20|59.87|59.17|59.89|59.19|59.9|59.2|59.87|59.17|6
1654822770000|2022-06-10 00:59:30|59.9|59.2|59.9|59.2|59.9|59.2|59.89|59.19|3
1654822780000|2022-06-10 00:59:40|59.91|59.21|59.9|59.2|59.91|59.21|59.9|59.2|2
1654822790000|2022-06-10 00:59:50|59.91|59.21|59.9|59.2|59.91|59.21|59.88|59.18|8
1654822800000|2022-06-10 01:00:00|59.89|59.19|59.84|59.14|59.89|59.19|59.83|59.13|15
1654822810000|2022-06-10 01:00:10|59.83|59.13|59.88|59.18|59.9|59.2|59.83|59.13|10
1654822820000|2022-06-10 01:00:20|59.89|59.19|59.89|59.19|59.91|59.21|59.89|59.19|8
1654822830000|2022-06-10 01:00:30|59.88|59.18|59.87|59.17|59.88|59.18|59.87|59.17|10
1654822840000|2022-06-10 01:00:40|59.86|59.16|59.87|59.17|59.87|59.17|59.86|59.16|2
1654822850000|2022-06-10 01:00:50|59.86|59.16|59.86|59.16|59.86|59.16|59.85|59.15|11
1654822860000|2022-06-10 01:01:00|59.85|59.15|59.88|59.18|59.88|59.18|59.85|59.15|4
1654822870000|2022-06-10 01:01:10|59.87|59.17|59.9|59.2|59.9|59.2|59.87|59.17|4
1654822880000|2022-06-10 01:01:20|59.91|59.21|59.88|59.18|59.92|59.22|59.88|59.18|7
1654822890000|2022-06-10 01:01:30|59.89|59.19|59.88|59.18|59.89|59.19|59.87|59.17|4
1654822900000|2022-06-10 01:01:40|59.89|59.19|59.89|59.19|59.9|59.2|59.89|59.19|3
1654822910000|2022-06-10 01:01:50|59.88|59.18|59.85|59.15|59.88|59.18|59.85|59.15|5
1654822920000|2022-06-10 01:02:00|59.86|59.16|59.85|59.15|59.88|59.18|59.85|59.15|12
1654822930000|2022-06-10 01:02:10|59.86|59.16|59.84|59.14|59.86|59.16|59.81|59.11|18
1654822940000|2022-06-10 01:02:20|59.82|59.12|59.8|59.1|59.83|59.13|59.79|59.09|14
1654822950000|2022-06-10 01:02:30|59.81|59.11|59.79|59.09|59.82|59.12|59.79|59.09|16
1654822960000|2022-06-10 01:02:40|59.8|59.1|59.8|59.1|59.82|59.12|59.79|59.09|16
1654822970000|2022-06-10 01:02:50|59.79|59.09|59.8|59.1|59.8|59.1|59.79|59.09|10
1654822980000|2022-06-10 01:03:00|59.79|59.09|59.81|59.11|59.81|59.11|59.79|59.09|11
1654822990000|2022-06-10 01:03:10|59.8|59.1|59.85|59.15|59.86|59.16|59.8|59.1|14
1654823000000|2022-06-10 01:03:20|59.84|59.14|59.88|59.18|59.88|59.18|59.84|59.14|13
1654823010000|2022-06-10 01:03:30|59.85|59.15|59.85|59.15|59.88|59.18|59.84|59.14|7
1654823020000|2022-06-10 01:03:40|59.84|59.14|59.85|59.15|59.86|59.16|59.84|59.14|10
1654823030000|2022-06-10 01:03:50|59.86|59.16|59.85|59.15|59.86|59.16|59.85|59.15|6
1654823040000|2022-06-10 01:04:00|59.86|59.16|59.9|59.2|59.9|59.2|59.86|59.16|7
1654823050000|2022-06-10 01:04:10|59.89|59.19|59.89|59.19|59.89|59.19|59.86|59.16|16
1654823060000|2022-06-10 01:04:20|59.87|59.17|59.9|59.2|59.91|59.21|59.87|59.17|14
1654823070000|2022-06-10 01:04:30|59.91|59.21|59.91|59.21|59.95|59.25|59.9|59.2|18
1654823080000|2022-06-10 01:04:40|59.9|59.2|59.9|59.2|59.9|59.2|59.89|59.19|3
1654823090000|2022-06-10 01:04:50|59.91|59.21|59.89|59.19|59.91|59.21|59.89|59.19|5
1654823100000|2022-06-10 01:05:00|59.9|59.2|59.89|59.19|59.91|59.21|59.89|59.19|5
1654823110000|2022-06-10 01:05:10|59.88|59.18|59.9|59.2|59.9|59.2|59.88|59.18|3
1654823130000|2022-06-10 01:05:30|59.91|59.21|59.9|59.2|59.91|59.21|59.9|59.2|2
1654823140000|2022-06-10 01:05:40|59.91|59.21|59.9|59.2|59.91|59.21|59.9|59.2|2
1654823150000|2022-06-10 01:05:50|59.91|59.21|59.9|59.2|59.91|59.21|59.9|59.2|8
1654823160000|2022-06-10 01:06:00|59.89|59.19|59.9|59.2|59.9|59.2|59.89|59.19|2
1654823180000|2022-06-10 01:06:20|59.91|59.21|59.9|59.2|59.91|59.21|59.9|59.2|6
1654823190000|2022-06-10 01:06:30|59.91|59.21|59.89|59.19|59.91|59.21|59.88|59.18|7
1654823200000|2022-06-10 01:06:40|59.9|59.2|59.89|59.19|59.9|59.2|59.89|59.19|2
1654823210000|2022-06-10 01:06:50|59.9|59.2|59.89|59.19|59.9|59.2|59.89|59.19|2
1654823220000|2022-06-10 01:07:00|59.9|59.2|59.9|59.2|59.9|59.2|59.88|59.18|7
1654823230000|2022-06-10 01:07:10|59.89|59.19|59.9|59.2|59.9|59.2|59.89|59.19|6
1654823240000|2022-06-10 01:07:20|59.89|59.19|59.89|59.19|59.9|59.2|59.89|59.19|3
1654823250000|2022-06-10 01:07:30|59.87|59.17|59.89|59.19|59.9|59.2|59.87|59.17|8
1654823260000|2022-06-10 01:07:40|59.88|59.18|59.88|59.18|59.9|59.2|59.85|59.15|6
1654823270000|2022-06-10 01:07:50|59.89|59.19|59.88|59.18|59.9|59.2|59.85|59.15|12
1654823280000|2022-06-10 01:08:00|59.9|59.2|59.86|59.16|59.9|59.2|59.86|59.16|8
1654823290000|2022-06-10 01:08:10|59.87|59.17|59.89|59.19|59.89|59.19|59.85|59.15|13
1654823300000|2022-06-10 01:08:20|59.87|59.17|59.88|59.18|59.89|59.19|59.86|59.16|12
1654823310000|2022-06-10 01:08:30|59.87|59.17|59.88|59.18|59.88|59.18|59.84|59.14|8
1654823320000|2022-06-10 01:08:40|59.87|59.17|59.86|59.16|59.88|59.18|59.84|59.14|20
1654823330000|2022-06-10 01:08:50|59.87|59.17|59.89|59.19|59.89|59.19|59.87|59.17|12
1654823340000|2022-06-10 01:09:00|59.88|59.18|59.77|59.07|59.88|59.18|59.77|59.07|12
1654823350000|2022-06-10 01:09:10|59.78|59.08|59.78|59.08|59.78|59.08|59.76|59.06|9
1654823360000|2022-06-10 01:09:20|59.77|59.07|59.85|59.15|59.88|59.18|59.77|59.07|19
1654823370000|2022-06-10 01:09:30|59.88|59.18|59.85|59.15|59.88|59.18|59.84|59.14|12
1654823380000|2022-06-10 01:09:40|59.86|59.16|59.86|59.16|59.86|59.16|59.86|59.16|1
1654823390000|2022-06-10 01:09:50|59.89|59.19|59.86|59.16|59.89|59.19|59.84|59.14|8
1654823400000|2022-06-10 01:10:00|59.84|59.14|59.84|59.14|59.87|59.17|59.83|59.13|16
1654823410000|2022-06-10 01:10:10|59.83|59.13|59.79|59.09|59.84|59.14|59.79|59.09|11
1654823420000|2022-06-10 01:10:20|59.8|59.1|59.78|59.08|59.8|59.1|59.77|59.07|15
1654823430000|2022-06-10 01:10:30|59.79|59.09|59.78|59.08|59.79|59.09|59.77|59.07|16
1654823440000|2022-06-10 01:10:40|59.77|59.07|59.78|59.08|59.79|59.09|59.75|59.05|9
1654823450000|2022-06-10 01:10:50|59.77|59.07|59.78|59.08|59.79|59.09|59.75|59.05|10
1654823460000|2022-06-10 01:11:00|59.79|59.09|59.79|59.09|59.8|59.1|59.77|59.07|12
1654823470000|2022-06-10 01:11:10|59.78|59.08|59.78|59.08|59.8|59.1|59.77|59.07|15
1654823480000|2022-06-10 01:11:20|59.79|59.09|59.78|59.08|59.8|59.1|59.78|59.08|20
1654823490000|2022-06-10 01:11:30|59.79|59.09|59.78|59.08|59.8|59.1|59.78|59.08|12
1654823500000|2022-06-10 01:11:40|59.79|59.09|59.78|59.08|59.79|59.09|59.77|59.07|12
1654823510000|2022-06-10 01:11:50|59.79|59.09|59.81|59.11|59.81|59.11|59.78|59.08|9
1654823520000|2022-06-10 01:12:00|59.8|59.1|59.8|59.1|59.8|59.1|59.79|59.09|5
1654823530000|2022-06-10 01:12:10|59.81|59.11|59.81|59.11|59.81|59.11|59.8|59.1|7
1654823540000|2022-06-10 01:12:20|59.8|59.1|59.8|59.1|59.81|59.11|59.79|59.09|7
1654823550000|2022-06-10 01:12:30|59.81|59.11|59.79|59.09|59.81|59.11|59.78|59.08|11
1654823560000|2022-06-10 01:12:40|59.8|59.1|59.79|59.09|59.8|59.1|59.78|59.08|4
1654823570000|2022-06-10 01:12:50|59.8|59.1|59.79|59.09|59.8|59.1|59.79|59.09|12
1654823580000|2022-06-10 01:13:00|59.8|59.1|59.78|59.08|59.8|59.1|59.77|59.07|11
1654823590000|2022-06-10 01:13:10|59.77|59.07|59.78|59.08|59.78|59.08|59.77|59.07|6
1654823600000|2022-06-10 01:13:20|59.77|59.07|59.76|59.06|59.78|59.08|59.75|59.05|15
1654823610000|2022-06-10 01:13:30|59.75|59.05|59.76|59.06|59.79|59.09|59.75|59.05|9
1654823620000|2022-06-10 01:13:40|59.77|59.07|59.79|59.09|59.79|59.09|59.77|59.07|3
1654823630000|2022-06-10 01:13:50|59.78|59.08|59.78|59.08|59.79|59.09|59.77|59.07|9
1654823640000|2022-06-10 01:14:00|59.79|59.09|59.79|59.09|59.81|59.11|59.79|59.09|10
1654823650000|2022-06-10 01:14:10|59.78|59.08|59.77|59.07|59.79|59.09|59.77|59.07|6
1654823660000|2022-06-10 01:14:20|59.78|59.08|59.77|59.07|59.78|59.08|59.77|59.07|6
1654823670000|2022-06-10 01:14:30|59.78|59.08|59.77|59.07|59.78|59.08|59.77|59.07|4
1654823680000|2022-06-10 01:14:40|59.78|59.08|59.77|59.07|59.78|59.08|59.75|59.05|7
1654823690000|2022-06-10 01:14:50|59.76|59.06|59.78|59.08|59.78|59.08|59.75|59.05|13
1654823700000|2022-06-10 01:15:00|59.77|59.07|59.7|59|59.78|59.08|59.7|59|21
1654823710000|2022-06-10 01:15:10|59.71|59.01|59.68|58.98|59.72|59.02|59.67|58.97|17
1654823720000|2022-06-10 01:15:20|59.67|58.97|59.67|58.97|59.68|58.98|59.67|58.97|9
1654823730000|2022-06-10 01:15:30|59.69|58.99|59.72|59.02|59.72|59.02|59.68|58.98|16
1654823740000|2022-06-10 01:15:40|59.71|59.01|59.72|59.02|59.72|59.02|59.71|59.01|10
1654823750000|2022-06-10 01:15:50|59.71|59.01|59.72|59.02|59.72|59.02|59.71|59.01|6
1654823760000|2022-06-10 01:16:00|59.71|59.01|59.74|59.04|59.75|59.05|59.71|59.01|8
1654823770000|2022-06-10 01:16:10|59.75|59.05|59.76|59.06|59.78|59.08|59.74|59.04|17
1654823780000|2022-06-10 01:16:20|59.77|59.07|59.77|59.07|59.79|59.09|59.76|59.06|13
1654823790000|2022-06-10 01:16:30|59.78|59.08|59.78|59.08|59.78|59.08|59.77|59.07|11
1654823800000|2022-06-10 01:16:40|59.77|59.07|59.79|59.09|59.79|59.09|59.77|59.07|7
1654823810000|2022-06-10 01:16:50|59.78|59.08|59.78|59.08|59.78|59.08|59.77|59.07|7
1654823820000|2022-06-10 01:17:00|59.79|59.09|59.81|59.11|59.81|59.11|59.79|59.09|11
1654823830000|2022-06-10 01:17:10|59.8|59.1|59.81|59.11|59.81|59.11|59.79|59.09|7
1654823840000|2022-06-10 01:17:20|59.8|59.1|59.89|59.19|59.9|59.2|59.8|59.1|18
1654823850000|2022-06-10 01:17:30|59.88|59.18|59.83|59.13|59.88|59.18|59.83|59.13|15
1654823860000|2022-06-10 01:17:40|59.84|59.14|59.87|59.17|59.87|59.17|59.8|59.1|10
1654823870000|2022-06-10 01:17:50|59.82|59.12|59.84|59.14|59.86|59.16|59.82|59.12|12
1654823880000|2022-06-10 01:18:00|59.85|59.15|59.85|59.15|59.86|59.16|59.84|59.14|9
1654823890000|2022-06-10 01:18:10|59.86|59.16|59.88|59.18|59.88|59.18|59.85|59.15|7
1654823900000|2022-06-10 01:18:20|59.89|59.19|59.97|59.27|59.98|59.28|59.89|59.19|17
1654823910000|2022-06-10 01:18:30|59.99|59.29|59.97|59.27|60.04|59.34|59.97|59.27|12
1654823920000|2022-06-10 01:18:40|59.96|59.26|59.97|59.27|59.97|59.27|59.96|59.26|2
1654823930000|2022-06-10 01:18:50|59.96|59.26|59.96|59.26|59.96|59.26|59.95|59.25|3
1654823940000|2022-06-10 01:19:00|59.95|59.25|59.95|59.25|59.96|59.26|59.95|59.25|17
1654823950000|2022-06-10 01:19:10|59.96|59.26|59.95|59.25|59.96|59.26|59.95|59.25|2
1654823960000|2022-06-10 01:19:20|59.96|59.26|59.95|59.25|59.96|59.26|59.94|59.24|9
1654823970000|2022-06-10 01:19:30|59.94|59.24|59.98|59.28|59.98|59.28|59.94|59.24|11
1654823980000|2022-06-10 01:19:40|59.96|59.26|60.03|59.33|60.04|59.34|59.95|59.25|19
1654823990000|2022-06-10 01:19:50|60.02|59.32|59.98|59.28|60.03|59.33|59.98|59.28|12
1654824000000|2022-06-10 01:20:00|59.99|59.29|59.99|59.29|59.99|59.29|59.98|59.28|9
1654824010000|2022-06-10 01:20:10|59.98|59.28|59.99|59.29|60|59.3|59.98|59.28|12
1654824020000|2022-06-10 01:20:20|60|59.3|60.06|59.36|60.09|59.39|60|59.3|15
1654824030000|2022-06-10 01:20:30|60.05|59.35|60|59.3|60.05|59.35|60|59.3|13
1654824040000|2022-06-10 01:20:40|60.01|59.31|60.01|59.31|60.02|59.32|60|59.3|15
1654824050000|2022-06-10 01:20:50|60.02|59.32|60.04|59.34|60.05|59.35|60.02|59.32|16
1654824060000|2022-06-10 01:21:00|60.05|59.35|60.06|59.36|60.08|59.38|60.05|59.35|18
1654824070000|2022-06-10 01:21:10|60.07|59.37|60|59.3|60.07|59.37|59.99|59.29|20
1654824080000|2022-06-10 01:21:20|59.99|59.29|60|59.3|60|59.3|59.99|59.29|14
1654824090000|2022-06-10 01:21:30|60.01|59.31|60.01|59.31|60.02|59.32|60|59.3|5
1654824100000|2022-06-10 01:21:40|60|59.3|59.99|59.29|60.01|59.31|59.99|59.29|10
1654824110000|2022-06-10 01:21:50|60|59.3|60|59.3|60.01|59.31|59.99|59.29|7
1654824120000|2022-06-10 01:22:00|60.01|59.31|59.99|59.29|60.01|59.31|59.98|59.28|9
1654824130000|2022-06-10 01:22:10|59.98|59.28|59.98|59.28|60|59.3|59.98|59.28|4
1654824140000|2022-06-10 01:22:20|59.97|59.27|59.97|59.27|59.99|59.29|59.96|59.26|13
1654824150000|2022-06-10 01:22:30|59.98|59.28|59.96|59.26|59.98|59.28|59.96|59.26|13
1654824160000|2022-06-10 01:22:40|59.97|59.27|59.99|59.29|60|59.3|59.96|59.26|11
1654824170000|2022-06-10 01:22:50|59.98|59.28|60|59.3|60|59.3|59.98|59.28|9
1654824180000|2022-06-10 01:23:00|60.01|59.31|59.98|59.28|60.01|59.31|59.98|59.28|6
1654824190000|2022-06-10 01:23:10|59.99|59.29|59.99|59.29|59.99|59.29|59.99|59.29|1
1654824200000|2022-06-10 01:23:20|60|59.3|59.98|59.28|60|59.3|59.98|59.28|9
1654824210000|2022-06-10 01:23:30|59.99|59.29|60|59.3|60|59.3|59.98|59.28|8
1654824220000|2022-06-10 01:23:40|59.99|59.29|60|59.3|60.01|59.31|59.99|59.29|8
1654824230000|2022-06-10 01:23:50|59.99|59.29|59.99|59.29|60.01|59.31|59.99|59.29|7
1654824240000|2022-06-10 01:24:00|60|59.3|59.98|59.28|60|59.3|59.97|59.27|7
1654824250000|2022-06-10 01:24:10|59.96|59.26|59.95|59.25|59.96|59.26|59.95|59.25|8
1654824260000|2022-06-10 01:24:20|59.96|59.26|59.96|59.26|59.97|59.27|59.96|59.26|7
1654824270000|2022-06-10 01:24:30|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|4
1654824280000|2022-06-10 01:24:40|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|4
1654824290000|2022-06-10 01:24:50|59.97|59.27|59.97|59.27|59.97|59.27|59.96|59.26|3
1654824300000|2022-06-10 01:25:00|59.96|59.26|59.95|59.25|59.96|59.26|59.93|59.23|7
1654824310000|2022-06-10 01:25:10|59.96|59.26|59.96|59.26|59.96|59.26|59.95|59.25|7
1654824320000|2022-06-10 01:25:20|59.95|59.25|59.95|59.25|59.96|59.26|59.95|59.25|5
1654824330000|2022-06-10 01:25:30|59.98|59.28|59.96|59.26|59.98|59.28|59.95|59.25|3
1654824340000|2022-06-10 01:25:40|59.95|59.25|59.95|59.25|59.96|59.26|59.95|59.25|7
1654824350000|2022-06-10 01:25:50|59.94|59.24|59.95|59.25|59.95|59.25|59.94|59.24|2
1654824360000|2022-06-10 01:26:00|59.94|59.24|59.96|59.26|59.96|59.26|59.94|59.24|5
1654824370000|2022-06-10 01:26:10|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|6
1654824380000|2022-06-10 01:26:20|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|2
1654824390000|2022-06-10 01:26:30|59.95|59.25|59.97|59.27|59.98|59.28|59.95|59.25|4
1654824400000|2022-06-10 01:26:40|59.98|59.28|59.99|59.29|59.99|59.29|59.98|59.28|4
1654824410000|2022-06-10 01:26:50|59.98|59.28|59.99|59.29|59.99|59.29|59.98|59.28|6
1654824420000|2022-06-10 01:27:00|60|59.3|60|59.3|60|59.3|59.98|59.28|12
1654824430000|2022-06-10 01:27:10|59.99|59.29|59.99|59.29|60|59.3|59.98|59.28|9
1654824440000|2022-06-10 01:27:20|59.98|59.28|59.98|59.28|59.99|59.29|59.98|59.28|9
1654824450000|2022-06-10 01:27:30|59.97|59.27|59.97|59.27|59.98|59.28|59.97|59.27|9
1654824460000|2022-06-10 01:27:40|59.98|59.28|59.98|59.28|59.98|59.28|59.97|59.27|3
1654824470000|2022-06-10 01:27:50|59.99|59.29|60|59.3|60|59.3|59.99|59.29|4
1654824480000|2022-06-10 01:28:00|59.99|59.29|60|59.3|60|59.3|59.99|59.29|6
1654824490000|2022-06-10 01:28:10|59.99|59.29|60|59.3|60|59.3|59.99|59.29|8
1654824500000|2022-06-10 01:28:20|59.99|59.29|59.99|59.29|60|59.3|59.99|59.29|5
1654824510000|2022-06-10 01:28:30|60|59.3|59.96|59.26|60|59.3|59.96|59.26|13
1654824520000|2022-06-10 01:28:40|59.97|59.27|59.97|59.27|59.97|59.27|59.96|59.26|9
1654824530000|2022-06-10 01:28:50|59.98|59.28|60|59.3|60|59.3|59.97|59.27|14
1654824540000|2022-06-10 01:29:00|59.99|59.29|60.02|59.32|60.02|59.32|59.99|59.29|11
1654824550000|2022-06-10 01:29:10|60.01|59.31|60.02|59.32|60.02|59.32|60.01|59.31|4
1654824560000|2022-06-10 01:29:20|60|59.3|60.04|59.34|60.04|59.34|60|59.3|8
1654824570000|2022-06-10 01:29:30|60.05|59.35|60.05|59.35|60.07|59.37|60.04|59.34|9
1654824580000|2022-06-10 01:29:40|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|2
1654824590000|2022-06-10 01:29:50|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|8
1654824600000|2022-06-10 01:30:00|60.04|59.34|60|59.3|60.05|59.35|60|59.3|9
1654824610000|2022-06-10 01:30:10|59.99|59.29|60.01|59.31|60.01|59.31|59.96|59.26|12
1654824620000|2022-06-10 01:30:20|60|59.3|60.05|59.35|60.05|59.35|60|59.3|9
1654824630000|2022-06-10 01:30:30|60.04|59.34|60.02|59.32|60.07|59.37|60.02|59.32|15
1654824640000|2022-06-10 01:30:40|60.01|59.31|59.99|59.29|60.01|59.31|59.99|59.29|5
1654824650000|2022-06-10 01:30:50|60|59.3|59.99|59.29|60.01|59.31|59.99|59.29|4
1654824660000|2022-06-10 01:31:00|60|59.3|60|59.3|60|59.3|59.99|59.29|3
1654824670000|2022-06-10 01:31:10|60.01|59.31|60|59.3|60.01|59.31|60|59.3|4
1654824680000|2022-06-10 01:31:20|60.01|59.31|60|59.3|60.01|59.31|60|59.3|4
1654824690000|2022-06-10 01:31:30|60.01|59.31|60.04|59.34|60.05|59.35|60|59.3|11
1654824700000|2022-06-10 01:31:40|60.05|59.35|60.01|59.31|60.05|59.35|59.99|59.29|9
1654824710000|2022-06-10 01:31:50|60|59.3|60.01|59.31|60.01|59.31|60|59.3|6
1654824720000|2022-06-10 01:32:00|60.04|59.34|60.04|59.34|60.07|59.37|60.03|59.33|14
1654824730000|2022-06-10 01:32:10|60.03|59.33|59.99|59.29|60.03|59.33|59.99|59.29|5
1654824740000|2022-06-10 01:32:20|59.98|59.28|60.05|59.35|60.05|59.35|59.98|59.28|14
1654824750000|2022-06-10 01:32:30|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|4
1654824760000|2022-06-10 01:32:40|60.08|59.38|60.05|59.35|60.08|59.38|60.04|59.34|17
1654824770000|2022-06-10 01:32:50|60.08|59.38|60.01|59.31|60.08|59.38|60|59.3|14
1654824780000|2022-06-10 01:33:00|60|59.3|60.01|59.31|60.02|59.32|60|59.3|4
1654824790000|2022-06-10 01:33:10|60|59.3|60|59.3|60|59.3|60|59.3|1
1654824810000|2022-06-10 01:33:30|60.01|59.31|60.04|59.34|60.05|59.35|60|59.3|7
1654824820000|2022-06-10 01:33:40|60.05|59.35|60.05|59.35|60.05|59.35|60.04|59.34|3
1654824830000|2022-06-10 01:33:50|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|8
1654824840000|2022-06-10 01:34:00|60.04|59.34|60.06|59.36|60.08|59.38|60.03|59.33|13
1654824850000|2022-06-10 01:34:10|60.05|59.35|60.08|59.38|60.08|59.38|60.05|59.35|4
1654824860000|2022-06-10 01:34:20|60.07|59.37|60.07|59.37|60.08|59.38|60.06|59.36|8
1654824870000|2022-06-10 01:34:30|60.06|59.36|60.05|59.35|60.07|59.37|60.04|59.34|10
1654824880000|2022-06-10 01:34:40|60.04|59.34|60.06|59.36|60.07|59.37|60.04|59.34|9
1654824890000|2022-06-10 01:34:50|60.05|59.35|60.05|59.35|60.06|59.36|60.04|59.34|11
1654824900000|2022-06-10 01:35:00|60.04|59.34|60.04|59.34|60.06|59.36|60.03|59.33|7
1654824910000|2022-06-10 01:35:10|60.05|59.35|60.07|59.37|60.07|59.37|60.05|59.35|11
1654824920000|2022-06-10 01:35:20|60.06|59.36|60.06|59.36|60.08|59.38|60.05|59.35|20
1654824930000|2022-06-10 01:35:30|60.07|59.37|60.04|59.34|60.07|59.37|60.04|59.34|9
1654824940000|2022-06-10 01:35:40|60.03|59.33|60.05|59.35|60.05|59.35|60.03|59.33|3
1654824950000|2022-06-10 01:35:50|60.06|59.36|60.06|59.36|60.06|59.36|60.05|59.35|7
1654824960000|2022-06-10 01:36:00|60.05|59.35|60.05|59.35|60.06|59.36|60.05|59.35|5
1654824970000|2022-06-10 01:36:10|60.06|59.36|60.07|59.37|60.08|59.38|60.05|59.35|10
1654824980000|2022-06-10 01:36:20|60.08|59.38|60.06|59.36|60.08|59.38|60.06|59.36|5
1654824990000|2022-06-10 01:36:30|60.05|59.35|60.06|59.36|60.07|59.37|60.05|59.35|9
1654825000000|2022-06-10 01:36:40|60.07|59.37|60.05|59.35|60.08|59.38|60.03|59.33|23
1654825010000|2022-06-10 01:36:50|60.04|59.34|60.07|59.37|60.07|59.37|60.03|59.33|24
1654825020000|2022-06-10 01:37:00|60.05|59.35|60.07|59.37|60.08|59.38|60.03|59.33|23
1654825030000|2022-06-10 01:37:10|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|2
1654825040000|2022-06-10 01:37:20|60.06|59.36|60.07|59.37|60.08|59.38|60.06|59.36|7
1654825050000|2022-06-10 01:37:30|60.08|59.38|60.07|59.37|60.08|59.38|60.06|59.36|14
1654825060000|2022-06-10 01:37:40|60.08|59.38|60.06|59.36|60.08|59.38|60.06|59.36|14
1654825070000|2022-06-10 01:37:50|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|16
1654825080000|2022-06-10 01:38:00|60.07|59.37|60.08|59.38|60.08|59.38|60.05|59.35|4
1654825090000|2022-06-10 01:38:10|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|6
1654825100000|2022-06-10 01:38:20|60.09|59.39|60.07|59.37|60.09|59.39|60.05|59.35|12
1654825110000|2022-06-10 01:38:30|60.08|59.38|60.08|59.38|60.09|59.39|60.07|59.37|8
1654825120000|2022-06-10 01:38:40|60.09|59.39|60.07|59.37|60.09|59.39|60.05|59.35|14
1654825130000|2022-06-10 01:38:50|60.08|59.38|60.06|59.36|60.08|59.38|60.06|59.36|13
1654825140000|2022-06-10 01:39:00|60.07|59.37|60.09|59.39|60.09|59.39|60.06|59.36|15
1654825150000|2022-06-10 01:39:10|60.08|59.38|60.09|59.39|60.1|59.4|60.08|59.38|6
1654825160000|2022-06-10 01:39:20|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|4
1654825170000|2022-06-10 01:39:30|60.1|59.4|60.1|59.4|60.1|59.4|60.09|59.39|9
1654825180000|2022-06-10 01:39:40|60.09|59.39|60.08|59.38|60.1|59.4|60.08|59.38|8
1654825190000|2022-06-10 01:39:50|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|6
1654825200000|2022-06-10 01:40:00|60.09|59.39|60.08|59.38|60.09|59.39|60.06|59.36|10
1654825210000|2022-06-10 01:40:10|60.07|59.37|60.06|59.36|60.08|59.38|60.04|59.34|13
1654825220000|2022-06-10 01:40:20|60.07|59.37|60.07|59.37|60.08|59.38|60.05|59.35|8
1654825230000|2022-06-10 01:40:30|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|4
1654825240000|2022-06-10 01:40:40|60.08|59.38|60.06|59.36|60.08|59.38|60.05|59.35|7
1654825250000|2022-06-10 01:40:50|60.07|59.37|60.06|59.36|60.07|59.37|60.05|59.35|8
1654825260000|2022-06-10 01:41:00|60.07|59.37|60.07|59.37|60.07|59.37|60.07|59.37|1
1654825270000|2022-06-10 01:41:10|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|6
1654825280000|2022-06-10 01:41:20|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|2
1654825290000|2022-06-10 01:41:30|60.06|59.36|60.06|59.36|60.07|59.37|60.06|59.36|3
1654825300000|2022-06-10 01:41:40|60.07|59.37|60.07|59.37|60.07|59.37|60.06|59.36|9
1654825310000|2022-06-10 01:41:50|60.06|59.36|60.07|59.37|60.07|59.37|60.05|59.35|8
1654825320000|2022-06-10 01:42:00|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|2
1654825330000|2022-06-10 01:42:10|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|6
1654825340000|2022-06-10 01:42:20|60.06|59.36|60.08|59.38|60.08|59.38|60.05|59.35|7
1654825350000|2022-06-10 01:42:30|60.07|59.37|60.07|59.37|60.08|59.38|60.07|59.37|5
1654825360000|2022-06-10 01:42:40|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|8
1654825370000|2022-06-10 01:42:50|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|2
1654825380000|2022-06-10 01:43:00|60.08|59.38|60.07|59.37|60.09|59.39|60.07|59.37|8
1654825390000|2022-06-10 01:43:10|60.08|59.38|60.08|59.38|60.09|59.39|60.07|59.37|7
1654825400000|2022-06-10 01:43:20|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|2
1654825410000|2022-06-10 01:43:30|60.07|59.37|60.07|59.37|60.08|59.38|60.06|59.36|9
1654825420000|2022-06-10 01:43:40|60.08|59.38|60.08|59.38|60.08|59.38|60.06|59.36|7
1654825430000|2022-06-10 01:43:50|60.07|59.37|60.05|59.35|60.08|59.38|60.05|59.35|4
1654825440000|2022-06-10 01:44:00|60.07|59.37|60.07|59.37|60.07|59.37|60.07|59.37|1
1654825450000|2022-06-10 01:44:10|60.05|59.35|60.07|59.37|60.07|59.37|60.05|59.35|4
1654825480000|2022-06-10 01:44:40|60.06|59.36|60.06|59.36|60.07|59.37|60.06|59.36|3
1654825490000|2022-06-10 01:44:50|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|4
1654825500000|2022-06-10 01:45:00|60.05|59.35|60.06|59.36|60.07|59.37|60.05|59.35|10
1654825510000|2022-06-10 01:45:10|60.07|59.37|60.07|59.37|60.08|59.38|60.05|59.35|9
1654825520000|2022-06-10 01:45:20|60.08|59.38|60.06|59.36|60.09|59.39|60.06|59.36|8
1654825530000|2022-06-10 01:45:30|60.09|59.39|60.06|59.36|60.09|59.39|60.06|59.36|7
1654825540000|2022-06-10 01:45:40|60.07|59.37|60.05|59.35|60.08|59.38|60.05|59.35|9
1654825550000|2022-06-10 01:45:50|60.06|59.36|60.07|59.37|60.08|59.38|60.06|59.36|12
1654825560000|2022-06-10 01:46:00|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|6
1654825570000|2022-06-10 01:46:10|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|4
1654825580000|2022-06-10 01:46:20|60.06|59.36|60.06|59.36|60.07|59.37|60.02|59.32|14
1654825590000|2022-06-10 01:46:30|60.07|59.37|60.04|59.34|60.07|59.37|60.03|59.33|13
1654825600000|2022-06-10 01:46:40|60.03|59.33|59.97|59.27|60.04|59.34|59.96|59.26|14
1654825610000|2022-06-10 01:46:50|59.96|59.26|59.96|59.26|59.97|59.27|59.94|59.24|11
1654825620000|2022-06-10 01:47:00|59.95|59.25|59.96|59.26|59.97|59.27|59.95|59.25|6
1654825630000|2022-06-10 01:47:10|59.97|59.27|59.97|59.27|59.98|59.28|59.96|59.26|7
1654825640000|2022-06-10 01:47:20|59.98|59.28|59.98|59.28|59.98|59.28|59.96|59.26|11
1654825650000|2022-06-10 01:47:30|59.97|59.27|59.98|59.28|59.99|59.29|59.97|59.27|8
1654825660000|2022-06-10 01:47:40|59.99|59.29|60|59.3|60|59.3|59.99|59.29|4
1654825670000|2022-06-10 01:47:50|59.99|59.29|60|59.3|60|59.3|59.99|59.29|4
1654825680000|2022-06-10 01:48:00|59.99|59.29|60.01|59.31|60.01|59.31|59.99|59.29|5
1654825690000|2022-06-10 01:48:10|60|59.3|60.05|59.35|60.06|59.36|60|59.3|15
1654825700000|2022-06-10 01:48:20|60.04|59.34|60.04|59.34|60.06|59.36|60.04|59.34|11
1654825710000|2022-06-10 01:48:30|60.03|59.33|60.04|59.34|60.05|59.35|60.02|59.32|10
1654825720000|2022-06-10 01:48:40|60.05|59.35|60.05|59.35|60.05|59.35|60.04|59.34|5
1654825730000|2022-06-10 01:48:50|60.04|59.34|60.05|59.35|60.06|59.36|60.04|59.34|10
1654825740000|2022-06-10 01:49:00|60.04|59.34|60.07|59.37|60.07|59.37|60.04|59.34|12
1654825750000|2022-06-10 01:49:10|60.06|59.36|60.07|59.37|60.08|59.38|60.06|59.36|10
1654825760000|2022-06-10 01:49:20|60.08|59.38|60.07|59.37|60.09|59.39|60.07|59.37|6
1654825770000|2022-06-10 01:49:30|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|5
1654825780000|2022-06-10 01:49:40|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|10
1654825790000|2022-06-10 01:49:50|60.07|59.37|60.07|59.37|60.08|59.38|60.07|59.37|5
1654825800000|2022-06-10 01:50:00|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|8
1654825810000|2022-06-10 01:50:10|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|12
1654825820000|2022-06-10 01:50:20|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|9
1654825830000|2022-06-10 01:50:30|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|2
1654825840000|2022-06-10 01:50:40|60.07|59.37|60.07|59.37|60.09|59.39|60.07|59.37|5
1654825850000|2022-06-10 01:50:50|60.05|59.35|60.05|59.35|60.06|59.36|60.04|59.34|7
1654825860000|2022-06-10 01:51:00|60.04|59.34|60.04|59.34|60.05|59.35|60.02|59.32|11
1654825870000|2022-06-10 01:51:10|60.03|59.33|60.04|59.34|60.04|59.34|60.03|59.33|16
1654825880000|2022-06-10 01:51:20|60.03|59.33|60.07|59.37|60.07|59.37|60.03|59.33|15
1654825890000|2022-06-10 01:51:30|60.06|59.36|60.06|59.36|60.07|59.37|60.06|59.36|7
1654825900000|2022-06-10 01:51:40|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|4
1654825910000|2022-06-10 01:51:50|60.07|59.37|60.09|59.39|60.09|59.39|60.07|59.37|3
1654825920000|2022-06-10 01:52:00|60.08|59.38|60.08|59.38|60.1|59.4|60.07|59.37|10
1654825930000|2022-06-10 01:52:10|60.07|59.37|60.07|59.37|60.08|59.38|60.07|59.37|9
1654825940000|2022-06-10 01:52:20|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|4
1654825950000|2022-06-10 01:52:30|60.08|59.38|60.05|59.35|60.08|59.38|60.04|59.34|14
1654825960000|2022-06-10 01:52:40|60.06|59.36|60.07|59.37|60.08|59.38|60.05|59.35|12
1654825970000|2022-06-10 01:52:50|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|3
1654825980000|2022-06-10 01:53:00|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|4
1654825990000|2022-06-10 01:53:10|60.05|59.35|60.05|59.35|60.06|59.36|60.05|59.35|11
1654826000000|2022-06-10 01:53:20|60.06|59.36|60.05|59.35|60.09|59.39|60.04|59.34|23
1654826010000|2022-06-10 01:53:30|60.06|59.36|59.98|59.28|60.06|59.36|59.97|59.27|8
1654826020000|2022-06-10 01:53:40|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|6
1654826030000|2022-06-10 01:53:50|59.97|59.27|59.97|59.27|59.98|59.28|59.97|59.27|7
1654826040000|2022-06-10 01:54:00|59.98|59.28|59.95|59.25|59.98|59.28|59.94|59.24|14
1654826050000|2022-06-10 01:54:10|59.94|59.24|59.93|59.23|59.94|59.24|59.92|59.22|6
1654826060000|2022-06-10 01:54:20|59.94|59.24|59.94|59.24|59.94|59.24|59.93|59.23|9
1654826070000|2022-06-10 01:54:30|59.95|59.25|59.96|59.26|59.98|59.28|59.95|59.25|10
1654826080000|2022-06-10 01:54:40|59.95|59.25|59.95|59.25|59.95|59.25|59.94|59.24|3
1654826090000|2022-06-10 01:54:50|59.96|59.26|59.97|59.27|59.97|59.27|59.95|59.25|9
1654826100000|2022-06-10 01:55:00|59.96|59.26|59.98|59.28|59.98|59.28|59.95|59.25|8
1654826110000|2022-06-10 01:55:10|59.97|59.27|59.98|59.28|59.99|59.29|59.97|59.27|16
1654826120000|2022-06-10 01:55:20|59.99|59.29|59.99|59.29|59.99|59.29|59.98|59.28|7
1654826130000|2022-06-10 01:55:30|59.98|59.28|59.96|59.26|59.99|59.29|59.96|59.26|7
1654826140000|2022-06-10 01:55:40|59.95|59.25|59.95|59.25|59.95|59.25|59.94|59.24|11
1654826150000|2022-06-10 01:55:50|59.94|59.24|59.95|59.25|59.96|59.26|59.94|59.24|12
1654826160000|2022-06-10 01:56:00|59.94|59.24|59.95|59.25|59.97|59.27|59.94|59.24|8
1654826170000|2022-06-10 01:56:10|59.96|59.26|59.95|59.25|59.96|59.26|59.94|59.24|12
1654826180000|2022-06-10 01:56:20|59.96|59.26|59.96|59.26|59.99|59.29|59.95|59.25|17
1654826190000|2022-06-10 01:56:30|59.95|59.25|59.97|59.27|59.98|59.28|59.95|59.25|13
1654826200000|2022-06-10 01:56:40|59.98|59.28|59.96|59.26|59.98|59.28|59.96|59.26|7
1654826210000|2022-06-10 01:56:50|59.97|59.27|59.98|59.28|59.98|59.28|59.96|59.26|8
1654826220000|2022-06-10 01:57:00|59.97|59.27|59.97|59.27|59.98|59.28|59.96|59.26|9
1654826230000|2022-06-10 01:57:10|59.98|59.28|59.94|59.24|59.98|59.28|59.93|59.23|8
1654826240000|2022-06-10 01:57:20|59.95|59.25|59.96|59.26|59.98|59.28|59.94|59.24|15
1654826250000|2022-06-10 01:57:30|59.97|59.27|59.98|59.28|59.98|59.28|59.96|59.26|10
1654826260000|2022-06-10 01:57:40|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|4
1654826270000|2022-06-10 01:57:50|59.95|59.25|59.97|59.27|59.99|59.29|59.94|59.24|15
1654826280000|2022-06-10 01:58:00|59.96|59.26|59.96|59.26|59.97|59.27|59.96|59.26|5
1654826290000|2022-06-10 01:58:10|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|6
1654826300000|2022-06-10 01:58:20|59.97|59.27|59.97|59.27|59.99|59.29|59.96|59.26|6
1654826310000|2022-06-10 01:58:30|59.96|59.26|59.96|59.26|59.97|59.27|59.96|59.26|3
1654826320000|2022-06-10 01:58:40|59.95|59.25|59.95|59.25|59.97|59.27|59.94|59.24|13
1654826330000|2022-06-10 01:58:50|59.96|59.26|59.95|59.25|59.98|59.28|59.95|59.25|13
1654826340000|2022-06-10 01:59:00|59.94|59.24|59.93|59.23|59.95|59.25|59.93|59.23|8
1654826350000|2022-06-10 01:59:10|59.94|59.24|59.93|59.23|59.96|59.26|59.92|59.22|14
1654826360000|2022-06-10 01:59:20|59.92|59.22|59.92|59.22|59.93|59.23|59.92|59.22|15
1654826370000|2022-06-10 01:59:30|59.93|59.23|59.95|59.25|59.95|59.25|59.92|59.22|11
1654826380000|2022-06-10 01:59:40|59.96|59.26|59.86|59.16|59.96|59.26|59.83|59.13|19
1654826390000|2022-06-10 01:59:50|59.85|59.15|59.85|59.15|59.87|59.17|59.85|59.15|9
1654826400000|2022-06-10 02:00:00|59.84|59.14|59.86|59.16|59.87|59.17|59.84|59.14|11
1654826410000|2022-06-10 02:00:10|59.85|59.15|59.86|59.16|59.87|59.17|59.84|59.14|14
1654826420000|2022-06-10 02:00:20|59.85|59.15|59.87|59.17|59.9|59.2|59.85|59.15|11
1654826430000|2022-06-10 02:00:30|59.86|59.16|59.86|59.16|59.86|59.16|59.86|59.16|1
1654826440000|2022-06-10 02:00:40|59.87|59.17|59.88|59.18|59.88|59.18|59.87|59.17|2
1654826450000|2022-06-10 02:00:50|59.87|59.17|59.88|59.18|59.88|59.18|59.87|59.17|4
1654826460000|2022-06-10 02:01:00|59.89|59.19|59.88|59.18|59.89|59.19|59.88|59.18|6
1654826470000|2022-06-10 02:01:10|59.89|59.19|59.88|59.18|59.89|59.19|59.87|59.17|6
1654826480000|2022-06-10 02:01:20|59.89|59.19|59.9|59.2|59.9|59.2|59.88|59.18|10
1654826490000|2022-06-10 02:01:30|59.93|59.23|59.96|59.26|59.99|59.29|59.93|59.23|13
1654826500000|2022-06-10 02:01:40|59.97|59.27|59.98|59.28|59.98|59.28|59.96|59.26|10
1654826510000|2022-06-10 02:01:50|59.99|59.29|59.96|59.26|59.99|59.29|59.96|59.26|10
1654826520000|2022-06-10 02:02:00|59.97|59.27|59.98|59.28|59.99|59.29|59.97|59.27|6
1654826530000|2022-06-10 02:02:10|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|12
1654826540000|2022-06-10 02:02:20|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|8
1654826550000|2022-06-10 02:02:30|59.99|59.29|59.98|59.28|59.99|59.29|59.97|59.27|8
1654826560000|2022-06-10 02:02:40|59.97|59.27|59.98|59.28|59.99|59.29|59.97|59.27|8
1654826570000|2022-06-10 02:02:50|59.99|59.29|60.01|59.31|60.01|59.31|59.97|59.27|12
1654826580000|2022-06-10 02:03:00|60|59.3|60|59.3|60.01|59.31|60|59.3|5
1654826590000|2022-06-10 02:03:10|59.99|59.29|60|59.3|60|59.3|59.99|59.29|2
1654826600000|2022-06-10 02:03:20|60.01|59.31|60.03|59.33|60.05|59.35|60.01|59.31|8
1654826610000|2022-06-10 02:03:30|60.04|59.34|60.07|59.37|60.07|59.37|60.04|59.34|5
1654826620000|2022-06-10 02:03:40|60.06|59.36|60.07|59.37|60.07|59.37|60.05|59.35|9
1654826630000|2022-06-10 02:03:50|60.06|59.36|60.08|59.38|60.08|59.38|60.06|59.36|5
1654826640000|2022-06-10 02:04:00|60.09|59.39|60.08|59.38|60.09|59.39|60.07|59.37|11
1654826650000|2022-06-10 02:04:10|60.07|59.37|60.06|59.36|60.08|59.38|60.05|59.35|12
1654826660000|2022-06-10 02:04:20|60.07|59.37|60.07|59.37|60.07|59.37|60.06|59.36|5
1654826670000|2022-06-10 02:04:30|60.06|59.36|60.06|59.36|60.07|59.37|60.06|59.36|5
1654826680000|2022-06-10 02:04:40|60.07|59.37|60.07|59.37|60.08|59.38|60.07|59.37|5
1654826690000|2022-06-10 02:04:50|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|2
1654826700000|2022-06-10 02:05:00|60.08|59.38|60.1|59.4|60.11|59.41|60.08|59.38|7
1654826710000|2022-06-10 02:05:10|60.11|59.41|60.18|59.48|60.19|59.49|60.1|59.4|9
1654826720000|2022-06-10 02:05:20|60.19|59.49|60.2|59.5|60.2|59.5|60.19|59.49|4
1654826730000|2022-06-10 02:05:30|60.21|59.51|60.22|59.52|60.22|59.52|60.21|59.51|2
1654826740000|2022-06-10 02:05:40|60.21|59.51|60.21|59.51|60.21|59.51|60.2|59.5|3
1654826750000|2022-06-10 02:05:50|60.2|59.5|60.21|59.51|60.21|59.51|60.2|59.5|2
1654826770000|2022-06-10 02:06:10|60.2|59.5|60.25|59.55|60.26|59.56|60.2|59.5|17
1654826780000|2022-06-10 02:06:20|60.26|59.56|60.25|59.55|60.26|59.56|60.24|59.54|12
1654826790000|2022-06-10 02:06:30|60.24|59.54|60.24|59.54|60.25|59.55|60.23|59.53|12
1654826800000|2022-06-10 02:06:40|60.23|59.53|60.23|59.53|60.24|59.54|60.22|59.52|9
1654826810000|2022-06-10 02:06:50|60.24|59.54|60.14|59.44|60.24|59.54|60.14|59.44|16
1654826820000|2022-06-10 02:07:00|60.15|59.45|60.16|59.46|60.17|59.47|60.14|59.44|7
1654826830000|2022-06-10 02:07:10|60.15|59.45|60.15|59.45|60.16|59.46|60.14|59.44|7
1654826840000|2022-06-10 02:07:20|60.14|59.44|60.15|59.45|60.16|59.46|60.14|59.44|6
1654826850000|2022-06-10 02:07:30|60.14|59.44|60.14|59.44|60.15|59.45|60.14|59.44|5
1654826860000|2022-06-10 02:07:40|60.15|59.45|60.15|59.45|60.16|59.46|60.15|59.45|5
1654826870000|2022-06-10 02:07:50|60.16|59.46|60.15|59.45|60.16|59.46|60.15|59.45|2
1654826880000|2022-06-10 02:08:00|60.14|59.44|60.16|59.46|60.16|59.46|60.14|59.44|11
1654826890000|2022-06-10 02:08:10|60.14|59.44|60.15|59.45|60.15|59.45|60.14|59.44|6
1654826900000|2022-06-10 02:08:20|60.14|59.44|60.14|59.44|60.15|59.45|60.14|59.44|7
1654826910000|2022-06-10 02:08:30|60.13|59.43|60.15|59.45|60.15|59.45|60.13|59.43|4
1654826920000|2022-06-10 02:08:40|60.14|59.44|60.15|59.45|60.15|59.45|60.14|59.44|2
1654826940000|2022-06-10 02:09:00|60.14|59.44|60.14|59.44|60.15|59.45|60.14|59.44|5
1654826950000|2022-06-10 02:09:10|60.13|59.43|60.13|59.43|60.15|59.45|60.13|59.43|10
1654826960000|2022-06-10 02:09:20|60.14|59.44|60.1|59.4|60.14|59.44|60.1|59.4|9
1654826970000|2022-06-10 02:09:30|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|5
1654826980000|2022-06-10 02:09:40|60.07|59.37|60.08|59.38|60.08|59.38|60.05|59.35|10
1654826990000|2022-06-10 02:09:50|60.07|59.37|60.07|59.37|60.08|59.38|60.06|59.36|5
1654827000000|2022-06-10 02:10:00|60.06|59.36|60.06|59.36|60.08|59.38|60.06|59.36|8
1654827010000|2022-06-10 02:10:10|60.07|59.37|60.08|59.38|60.08|59.38|60.05|59.35|6
1654827020000|2022-06-10 02:10:20|60.09|59.39|60.09|59.39|60.09|59.39|60.06|59.36|9
1654827030000|2022-06-10 02:10:30|60.08|59.38|60.08|59.38|60.09|59.39|60.08|59.38|5
1654827040000|2022-06-10 02:10:40|60.07|59.37|60.07|59.37|60.08|59.38|60.06|59.36|5
1654827050000|2022-06-10 02:10:50|60.06|59.36|60.08|59.38|60.08|59.38|60.06|59.36|11
1654827060000|2022-06-10 02:11:00|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|4
1654827070000|2022-06-10 02:11:10|60.09|59.39|60.16|59.46|60.18|59.48|60.09|59.39|12
1654827080000|2022-06-10 02:11:20|60.15|59.45|60.13|59.43|60.15|59.45|60.12|59.42|18
1654827090000|2022-06-10 02:11:30|60.14|59.44|60.13|59.43|60.14|59.44|60.12|59.42|10
1654827100000|2022-06-10 02:11:40|60.14|59.44|60.13|59.43|60.14|59.44|60.12|59.42|7
1654827110000|2022-06-10 02:11:50|60.14|59.44|60.08|59.38|60.14|59.44|60.08|59.38|13
1654827120000|2022-06-10 02:12:00|60.07|59.37|60.09|59.39|60.09|59.39|60.07|59.37|9
1654827130000|2022-06-10 02:12:10|60.08|59.38|60.08|59.38|60.09|59.39|60.05|59.35|17
1654827140000|2022-06-10 02:12:20|60.06|59.36|60.08|59.38|60.08|59.38|60.06|59.36|14
1654827150000|2022-06-10 02:12:30|60.07|59.37|60.08|59.38|60.08|59.38|60.06|59.36|8
1654827160000|2022-06-10 02:12:40|60.07|59.37|60.08|59.38|60.08|59.38|60.06|59.36|5
1654827170000|2022-06-10 02:12:50|60.07|59.37|60.08|59.38|60.08|59.38|60.06|59.36|7
1654827180000|2022-06-10 02:13:00|60.06|59.36|60.08|59.38|60.08|59.38|60.06|59.36|2
1654827190000|2022-06-10 02:13:10|60.07|59.37|60.08|59.38|60.08|59.38|60.06|59.36|11
1654827200000|2022-06-10 02:13:20|60.07|59.37|60.07|59.37|60.08|59.38|60.07|59.37|3
1654827210000|2022-06-10 02:13:30|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|11
1654827220000|2022-06-10 02:13:40|60.07|59.37|60.07|59.37|60.08|59.38|60.06|59.36|6
1654827230000|2022-06-10 02:13:50|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|6
1654827240000|2022-06-10 02:14:00|60.06|59.36|60.07|59.37|60.08|59.38|60.06|59.36|7
1654827250000|2022-06-10 02:14:10|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|4
1654827260000|2022-06-10 02:14:20|60.08|59.38|60.08|59.38|60.08|59.38|60.06|59.36|13
1654827270000|2022-06-10 02:14:30|60.07|59.37|60.08|59.38|60.08|59.38|60.06|59.36|18
1654827280000|2022-06-10 02:14:40|60.07|59.37|60.07|59.37|60.07|59.37|60.07|59.37|1
1654827290000|2022-06-10 02:14:50|60.06|59.36|60.08|59.38|60.08|59.38|60.06|59.36|11
1654827300000|2022-06-10 02:15:00|60.07|59.37|60.06|59.36|60.07|59.37|60.03|59.33|12
1654827310000|2022-06-10 02:15:10|60.05|59.35|60.06|59.36|60.07|59.37|60.04|59.34|14
1654827320000|2022-06-10 02:15:20|60.07|59.37|60.06|59.36|60.07|59.37|60.04|59.34|10
1654827330000|2022-06-10 02:15:30|60.07|59.37|60.07|59.37|60.07|59.37|60.04|59.34|9
1654827340000|2022-06-10 02:15:40|60.06|59.36|60.05|59.35|60.06|59.36|60.03|59.33|10
1654827350000|2022-06-10 02:15:50|60.06|59.36|60.06|59.36|60.06|59.36|60.05|59.35|3
1654827360000|2022-06-10 02:16:00|60.07|59.37|60.07|59.37|60.08|59.38|60.06|59.36|13
1654827370000|2022-06-10 02:16:10|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|14
1654827380000|2022-06-10 02:16:20|60.06|59.36|60.06|59.36|60.07|59.37|60.05|59.35|9
1654827390000|2022-06-10 02:16:30|60.07|59.37|60.07|59.37|60.08|59.38|60.07|59.37|3
1654827400000|2022-06-10 02:16:40|60.06|59.36|60.06|59.36|60.06|59.36|60.06|59.36|1
1654827410000|2022-06-10 02:16:50|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|2
1654827420000|2022-06-10 02:17:00|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|2
1654827430000|2022-06-10 02:17:10|60.02|59.32|60|59.3|60.02|59.32|59.98|59.28|8
1654827440000|2022-06-10 02:17:20|59.99|59.29|60|59.3|60|59.3|59.99|59.29|2
1654827450000|2022-06-10 02:17:30|60.01|59.31|60|59.3|60.01|59.31|60|59.3|2
1654827460000|2022-06-10 02:17:40|60.01|59.31|60|59.3|60.01|59.31|59.99|59.29|6
1654827470000|2022-06-10 02:17:50|59.99|59.29|59.99|59.29|60|59.3|59.99|59.29|7
1654827490000|2022-06-10 02:18:10|60|59.3|60|59.3|60|59.3|59.99|59.29|7
1654827500000|2022-06-10 02:18:20|60.01|59.31|60.01|59.31|60.01|59.31|60|59.3|3
1654827510000|2022-06-10 02:18:30|60.02|59.32|60.03|59.33|60.04|59.34|60.02|59.32|8
1654827520000|2022-06-10 02:18:40|60.04|59.34|60.02|59.32|60.04|59.34|60.02|59.32|7
1654827530000|2022-06-10 02:18:50|60.03|59.33|60.03|59.33|60.03|59.33|60.02|59.32|5
1654827540000|2022-06-10 02:19:00|60.02|59.32|60.03|59.33|60.03|59.33|60.02|59.32|2
1654827550000|2022-06-10 02:19:10|60.04|59.34|60.03|59.33|60.04|59.34|60.03|59.33|2
1654827560000|2022-06-10 02:19:20|60.02|59.32|60|59.3|60.04|59.34|60|59.3|9
1654827570000|2022-06-10 02:19:30|59.99|59.29|60|59.3|60.01|59.31|59.99|59.29|4
1654827580000|2022-06-10 02:19:40|60.01|59.31|60.09|59.39|60.11|59.41|60|59.3|10
1654827590000|2022-06-10 02:19:50|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|5
1654827600000|2022-06-10 02:20:00|60.07|59.37|60.09|59.39|60.09|59.39|60.07|59.37|11
1654827610000|2022-06-10 02:20:10|60.07|59.37|60.07|59.37|60.09|59.39|60.05|59.35|12
1654827620000|2022-06-10 02:20:20|60.05|59.35|60.07|59.37|60.07|59.37|60.05|59.35|10
1654827630000|2022-06-10 02:20:30|60.05|59.35|60.07|59.37|60.07|59.37|60.05|59.35|4
1654827640000|2022-06-10 02:20:40|60.06|59.36|60.05|59.35|60.07|59.37|60.05|59.35|3
1654827650000|2022-06-10 02:20:50|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|4
1654827660000|2022-06-10 02:21:00|60.04|59.34|60.04|59.34|60.05|59.35|60.04|59.34|15
1654827670000|2022-06-10 02:21:10|60.05|59.35|60.05|59.35|60.05|59.35|60.04|59.34|13
1654827680000|2022-06-10 02:21:20|60.04|59.34|60.07|59.37|60.07|59.37|60.04|59.34|4
1654827690000|2022-06-10 02:21:30|60.05|59.35|60.07|59.37|60.08|59.38|60.05|59.35|14
1654827700000|2022-06-10 02:21:40|60.06|59.36|60.05|59.35|60.07|59.37|60.04|59.34|9
1654827710000|2022-06-10 02:21:50|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|2
1654827720000|2022-06-10 02:22:00|60.06|59.36|60.06|59.36|60.06|59.36|60.05|59.35|5
1654827730000|2022-06-10 02:22:10|60.05|59.35|60.06|59.36|60.06|59.36|60.05|59.35|4
1654827740000|2022-06-10 02:22:20|60.05|59.35|60.06|59.36|60.06|59.36|60.05|59.35|6
1654827750000|2022-06-10 02:22:30|60.05|59.35|60.06|59.36|60.07|59.37|60.05|59.35|7
1654827760000|2022-06-10 02:22:40|60.07|59.37|60.09|59.39|60.09|59.39|60.06|59.36|7
1654827780000|2022-06-10 02:23:00|60.08|59.38|60.08|59.38|60.1|59.4|60.08|59.38|7
1654827790000|2022-06-10 02:23:10|60.09|59.39|60.09|59.39|60.09|59.39|60.07|59.37|13
1654827800000|2022-06-10 02:23:20|60.08|59.38|60.08|59.38|60.09|59.39|60.05|59.35|13
1654827810000|2022-06-10 02:23:30|60.09|59.39|60.09|59.39|60.11|59.41|60.08|59.38|11
1654827820000|2022-06-10 02:23:40|60.1|59.4|60.11|59.41|60.11|59.41|60.09|59.39|12
1654827830000|2022-06-10 02:23:50|60.1|59.4|60.1|59.4|60.11|59.41|60.1|59.4|7
1654827840000|2022-06-10 02:24:00|60.11|59.41|60.11|59.41|60.11|59.41|60.1|59.4|5
1654827860000|2022-06-10 02:24:20|60.12|59.42|60.11|59.41|60.12|59.42|60.11|59.41|2
1654827870000|2022-06-10 02:24:30|60.12|59.42|60.16|59.46|60.16|59.46|60.12|59.42|11
1654827880000|2022-06-10 02:24:40|60.15|59.45|60.19|59.49|60.19|59.49|60.14|59.44|13
1654827890000|2022-06-10 02:24:50|60.2|59.5|60.21|59.51|60.25|59.55|60.19|59.49|12
1654827900000|2022-06-10 02:25:00|60.2|59.5|60.19|59.49|60.2|59.5|60.19|59.49|6
1654827910000|2022-06-10 02:25:10|60.2|59.5|60.2|59.5|60.2|59.5|60.2|59.5|1
1654827920000|2022-06-10 02:25:20|60.21|59.51|60.21|59.51|60.21|59.51|60.2|59.5|5
1654827930000|2022-06-10 02:25:30|60.2|59.5|60.22|59.52|60.23|59.53|60.2|59.5|11
1654827940000|2022-06-10 02:25:40|60.21|59.51|60.21|59.51|60.22|59.52|60.21|59.51|3
1654827950000|2022-06-10 02:25:50|60.22|59.52|60.23|59.53|60.23|59.53|60.22|59.52|8
1654827960000|2022-06-10 02:26:00|60.22|59.52|60.21|59.51|60.22|59.52|60.21|59.51|4
1654827970000|2022-06-10 02:26:10|60.22|59.52|60.22|59.52|60.22|59.52|60.22|59.52|1
1654827980000|2022-06-10 02:26:20|60.21|59.51|60.19|59.49|60.22|59.52|60.18|59.48|10
1654827990000|2022-06-10 02:26:30|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|7
1654828000000|2022-06-10 02:26:40|60.17|59.47|60.19|59.49|60.19|59.49|60.17|59.47|5
1654828010000|2022-06-10 02:26:50|60.2|59.5|60.21|59.51|60.21|59.51|60.19|59.49|14
1654828020000|2022-06-10 02:27:00|60.2|59.5|60.21|59.51|60.21|59.51|60.2|59.5|8
1654828030000|2022-06-10 02:27:10|60.2|59.5|60.2|59.5|60.21|59.51|60.19|59.49|5
1654828040000|2022-06-10 02:27:20|60.19|59.49|60.19|59.49|60.19|59.49|60.19|59.49|1
1654828050000|2022-06-10 02:27:30|60.18|59.48|60.18|59.48|60.18|59.48|60.18|59.48|1
1654828060000|2022-06-10 02:27:40|60.19|59.49|60.18|59.48|60.19|59.49|60.18|59.48|2
1654828070000|2022-06-10 02:27:50|60.17|59.47|60.17|59.47|60.17|59.47|60.17|59.47|1
1654828080000|2022-06-10 02:28:00|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|2
1654828090000|2022-06-10 02:28:10|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|2
1654828110000|2022-06-10 02:28:30|60.18|59.48|60.17|59.47|60.18|59.48|60.17|59.47|10
1654828120000|2022-06-10 02:28:40|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|5
1654828130000|2022-06-10 02:28:50|60.19|59.49|60.19|59.49|60.19|59.49|60.19|59.49|1
1654828150000|2022-06-10 02:29:10|60.18|59.48|60.2|59.5|60.2|59.5|60.18|59.48|3
1654828160000|2022-06-10 02:29:20|60.19|59.49|60.2|59.5|60.2|59.5|60.19|59.49|2
1654828170000|2022-06-10 02:29:30|60.21|59.51|60.21|59.51|60.21|59.51|60.21|59.51|1
1654828180000|2022-06-10 02:29:40|60.2|59.5|60.21|59.51|60.21|59.51|60.2|59.5|2
1654828190000|2022-06-10 02:29:50|60.22|59.52|60.22|59.52|60.22|59.52|60.22|59.52|1
1654828200000|2022-06-10 02:30:00|60.23|59.53|60.19|59.49|60.27|59.57|60.19|59.49|21
1654828210000|2022-06-10 02:30:10|60.2|59.5|60.18|59.48|60.2|59.5|60.18|59.48|5
1654828220000|2022-06-10 02:30:20|60.17|59.47|60.18|59.48|60.19|59.49|60.17|59.47|10
1654828230000|2022-06-10 02:30:30|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|4
1654828280000|2022-06-10 02:31:20|60.17|59.47|60.17|59.47|60.17|59.47|60.17|59.47|1
1654828290000|2022-06-10 02:31:30|60.18|59.48|60.18|59.48|60.18|59.48|60.18|59.48|1
1654828300000|2022-06-10 02:31:40|60.17|59.47|60.17|59.47|60.17|59.47|60.17|59.47|1
1654828310000|2022-06-10 02:31:50|60.18|59.48|60.19|59.49|60.2|59.5|60.18|59.48|4
1654828320000|2022-06-10 02:32:00|60.2|59.5|60.2|59.5|60.21|59.51|60.2|59.5|5
1654828330000|2022-06-10 02:32:10|60.21|59.51|60.2|59.5|60.21|59.51|60.2|59.5|6
1654828340000|2022-06-10 02:32:20|60.21|59.51|60.21|59.51|60.21|59.51|60.2|59.5|7
1654828350000|2022-06-10 02:32:30|60.22|59.52|60.22|59.52|60.23|59.53|60.21|59.51|5
1654828360000|2022-06-10 02:32:40|60.23|59.53|60.27|59.57|60.27|59.57|60.22|59.52|6
1654828370000|2022-06-10 02:32:50|60.26|59.56|60.2|59.5|60.27|59.57|60.2|59.5|10
1654828380000|2022-06-10 02:33:00|60.21|59.51|60.22|59.52|60.22|59.52|60.2|59.5|6
1654828390000|2022-06-10 02:33:10|60.21|59.51|60.22|59.52|60.22|59.52|60.21|59.51|2
1654828400000|2022-06-10 02:33:20|60.21|59.51|60.22|59.52|60.22|59.52|60.21|59.51|2
1654828410000|2022-06-10 02:33:30|60.21|59.51|60.15|59.45|60.21|59.51|60.15|59.45|5
1654828420000|2022-06-10 02:33:40|60.14|59.44|60.14|59.44|60.15|59.45|60.14|59.44|7
1654828430000|2022-06-10 02:33:50|60.15|59.45|60.16|59.46|60.18|59.48|60.14|59.44|6
1654828440000|2022-06-10 02:34:00|60.18|59.48|60.16|59.46|60.18|59.48|60.15|59.45|4
1654828450000|2022-06-10 02:34:10|60.15|59.45|60.15|59.45|60.16|59.46|60.14|59.44|7
1654828460000|2022-06-10 02:34:20|60.14|59.44|60.14|59.44|60.15|59.45|60.14|59.44|3
1654828470000|2022-06-10 02:34:30|60.15|59.45|60.15|59.45|60.15|59.45|60.14|59.44|5
1654828480000|2022-06-10 02:34:40|60.14|59.44|60.14|59.44|60.15|59.45|60.14|59.44|3
1654828490000|2022-06-10 02:34:50|60.15|59.45|60.15|59.45|60.17|59.47|60.14|59.44|7
1654828500000|2022-06-10 02:35:00|60.16|59.46|60.15|59.45|60.18|59.48|60.15|59.45|4
1654828510000|2022-06-10 02:35:10|60.16|59.46|60.16|59.46|60.17|59.47|60.15|59.45|5
1654828520000|2022-06-10 02:35:20|60.18|59.48|60.16|59.46|60.18|59.48|60.16|59.46|4
1654828530000|2022-06-10 02:35:30|60.15|59.45|60.16|59.46|60.16|59.46|60.15|59.45|8
1654828540000|2022-06-10 02:35:40|60.15|59.45|60.15|59.45|60.16|59.46|60.15|59.45|11
1654828550000|2022-06-10 02:35:50|60.16|59.46|60.16|59.46|60.16|59.46|60.15|59.45|9
1654828560000|2022-06-10 02:36:00|60.15|59.45|60.16|59.46|60.17|59.47|60.15|59.45|6
1654828570000|2022-06-10 02:36:10|60.15|59.45|60.13|59.43|60.18|59.48|60.13|59.43|5
1654828580000|2022-06-10 02:36:20|60.14|59.44|60.1|59.4|60.14|59.44|60.1|59.4|3
1654828590000|2022-06-10 02:36:30|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|13
1654828600000|2022-06-10 02:36:40|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|8
1654828610000|2022-06-10 02:36:50|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|6
1654828620000|2022-06-10 02:37:00|60.08|59.38|60.08|59.38|60.09|59.39|60.08|59.38|3
1654828630000|2022-06-10 02:37:10|60.09|59.39|60.07|59.37|60.09|59.39|60.07|59.37|3
1654828640000|2022-06-10 02:37:20|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|3
1654828650000|2022-06-10 02:37:30|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|2
1654828660000|2022-06-10 02:37:40|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|2
1654828670000|2022-06-10 02:37:50|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|2
1654828690000|2022-06-10 02:38:10|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|2
1654828700000|2022-06-10 02:38:20|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|2
1654828710000|2022-06-10 02:38:30|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|2
1654828720000|2022-06-10 02:38:40|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|6
1654828730000|2022-06-10 02:38:50|60.08|59.38|60.09|59.39|60.1|59.4|60.08|59.38|6
1654828740000|2022-06-10 02:39:00|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|6
1654828750000|2022-06-10 02:39:10|60.1|59.4|60.1|59.4|60.11|59.41|60.09|59.39|7
1654828760000|2022-06-10 02:39:20|60.11|59.41|60.14|59.44|60.16|59.46|60.1|59.4|12
1654828770000|2022-06-10 02:39:30|60.15|59.45|60.16|59.46|60.16|59.46|60.14|59.44|7
1654828780000|2022-06-10 02:39:40|60.15|59.45|60.15|59.45|60.15|59.45|60.14|59.44|3
1654828790000|2022-06-10 02:39:50|60.16|59.46|60.14|59.44|60.16|59.46|60.13|59.43|9
1654828800000|2022-06-10 02:40:00|60.13|59.43|60.13|59.43|60.14|59.44|60.13|59.43|5
1654828810000|2022-06-10 02:40:10|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|4
1654828820000|2022-06-10 02:40:20|60.14|59.44|60.13|59.43|60.17|59.47|60.13|59.43|5
1654828830000|2022-06-10 02:40:30|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|2
1654828840000|2022-06-10 02:40:40|60.14|59.44|60.13|59.43|60.17|59.47|60.13|59.43|11
1654828850000|2022-06-10 02:40:50|60.14|59.44|60.13|59.43|60.17|59.47|60.13|59.43|8
1654828860000|2022-06-10 02:41:00|60.14|59.44|60.14|59.44|60.14|59.44|60.13|59.43|9
1654828870000|2022-06-10 02:41:10|60.13|59.43|60.13|59.43|60.14|59.44|60.13|59.43|5
1654828880000|2022-06-10 02:41:20|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|4
1654828890000|2022-06-10 02:41:30|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|4
1654828900000|2022-06-10 02:41:40|60.14|59.44|60.14|59.44|60.14|59.44|60.13|59.43|5
1654828910000|2022-06-10 02:41:50|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|12
1654828920000|2022-06-10 02:42:00|60.13|59.43|60.18|59.48|60.18|59.48|60.13|59.43|10
1654828930000|2022-06-10 02:42:10|60.15|59.45|60.13|59.43|60.18|59.48|60.13|59.43|10
1654828940000|2022-06-10 02:42:20|60.14|59.44|60.14|59.44|60.14|59.44|60.13|59.43|15
1654828950000|2022-06-10 02:42:30|60.13|59.43|60.14|59.44|60.17|59.47|60.13|59.43|12
1654828960000|2022-06-10 02:42:40|60.17|59.47|60.14|59.44|60.17|59.47|60.13|59.43|6
1654828970000|2022-06-10 02:42:50|60.13|59.43|60.14|59.44|60.17|59.47|60.13|59.43|11
1654828980000|2022-06-10 02:43:00|60.17|59.47|60.16|59.46|60.17|59.47|60.13|59.43|10
1654828990000|2022-06-10 02:43:10|60.15|59.45|60.17|59.47|60.17|59.47|60.15|59.45|9
1654829000000|2022-06-10 02:43:20|60.18|59.48|60.18|59.48|60.19|59.49|60.17|59.47|11
1654829010000|2022-06-10 02:43:30|60.19|59.49|60.16|59.46|60.19|59.49|60.16|59.46|8
1654829020000|2022-06-10 02:43:40|60.17|59.47|60.14|59.44|60.17|59.47|60.14|59.44|10
1654829030000|2022-06-10 02:43:50|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|18
1654829040000|2022-06-10 02:44:00|60.15|59.45|60.16|59.46|60.16|59.46|60.14|59.44|10
1654829050000|2022-06-10 02:44:10|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|7
1654829060000|2022-06-10 02:44:20|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|6
1654829070000|2022-06-10 02:44:30|60.2|59.5|60.19|59.49|60.2|59.5|60.19|59.49|2
1654829080000|2022-06-10 02:44:40|60.18|59.48|60.17|59.47|60.18|59.48|60.16|59.46|11
1654829090000|2022-06-10 02:44:50|60.16|59.46|60.17|59.47|60.18|59.48|60.16|59.46|4
1654829100000|2022-06-10 02:45:00|60.18|59.48|60.17|59.47|60.18|59.48|60.17|59.47|2
1654829110000|2022-06-10 02:45:10|60.18|59.48|60.17|59.47|60.18|59.48|60.16|59.46|8
1654829120000|2022-06-10 02:45:20|60.18|59.48|60.15|59.45|60.18|59.48|60.14|59.44|9
1654829130000|2022-06-10 02:45:30|60.16|59.46|60.15|59.45|60.16|59.46|60.14|59.44|5
1654829140000|2022-06-10 02:45:40|60.16|59.46|60.14|59.44|60.16|59.46|60.13|59.43|4
1654829150000|2022-06-10 02:45:50|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|4
1654829160000|2022-06-10 02:46:00|60.13|59.43|60.12|59.42|60.14|59.44|60.12|59.42|4
1654829170000|2022-06-10 02:46:10|60.13|59.43|60.14|59.44|60.15|59.45|60.12|59.42|12
1654829180000|2022-06-10 02:46:20|60.13|59.43|60.14|59.44|60.15|59.45|60.13|59.43|8
1654829190000|2022-06-10 02:46:30|60.13|59.43|60.13|59.43|60.14|59.44|60.12|59.42|5
1654829200000|2022-06-10 02:46:40|60.12|59.42|60.13|59.43|60.14|59.44|60.12|59.42|6
1654829210000|2022-06-10 02:46:50|60.12|59.42|60.12|59.42|60.12|59.42|60.12|59.42|1
1654829220000|2022-06-10 02:47:00|60.13|59.43|60.15|59.45|60.15|59.45|60.13|59.43|3
1654829230000|2022-06-10 02:47:10|60.14|59.44|60.14|59.44|60.15|59.45|60.14|59.44|5
1654829240000|2022-06-10 02:47:20|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|10
1654829250000|2022-06-10 02:47:30|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|2
1654829260000|2022-06-10 02:47:40|60.15|59.45|60.14|59.44|60.15|59.45|60.13|59.43|8
1654829270000|2022-06-10 02:47:50|60.15|59.45|60.13|59.43|60.15|59.45|60.13|59.43|11
1654829280000|2022-06-10 02:48:00|60.14|59.44|60.13|59.43|60.14|59.44|60.12|59.42|9
1654829290000|2022-06-10 02:48:10|60.12|59.42|60.13|59.43|60.13|59.43|60.12|59.42|2
1654829300000|2022-06-10 02:48:20|60.14|59.44|60.13|59.43|60.15|59.45|60.11|59.41|9
1654829310000|2022-06-10 02:48:30|60.14|59.44|60.08|59.38|60.14|59.44|60.08|59.38|14
1654829320000|2022-06-10 02:48:40|60.09|59.39|60.09|59.39|60.12|59.42|60.08|59.38|11
1654829330000|2022-06-10 02:48:50|60.11|59.41|60.09|59.39|60.11|59.41|60.09|59.39|3
1654829340000|2022-06-10 02:49:00|60.11|59.41|60.1|59.4|60.11|59.41|60.08|59.38|5
1654829350000|2022-06-10 02:49:10|60.11|59.41|60.11|59.41|60.13|59.43|60.08|59.38|7
1654829360000|2022-06-10 02:49:20|60.09|59.39|60.09|59.39|60.1|59.4|60.09|59.39|3
1654829370000|2022-06-10 02:49:30|60.1|59.4|60.07|59.37|60.12|59.42|60.07|59.37|6
1654829380000|2022-06-10 02:49:40|60.08|59.38|60.07|59.37|60.08|59.38|60.06|59.36|8
1654829390000|2022-06-10 02:49:50|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|9
1654829400000|2022-06-10 02:50:00|60.07|59.37|60.07|59.37|60.08|59.38|60.06|59.36|9
1654829410000|2022-06-10 02:50:10|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|4
1654829430000|2022-06-10 02:50:30|60.08|59.38|60.09|59.39|60.09|59.39|60.05|59.35|13
1654829440000|2022-06-10 02:50:40|60.08|59.38|60.08|59.38|60.09|59.39|60.08|59.38|9
1654829450000|2022-06-10 02:50:50|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|10
1654829460000|2022-06-10 02:51:00|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|6
1654829470000|2022-06-10 02:51:10|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|12
1654829480000|2022-06-10 02:51:20|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|4
1654829500000|2022-06-10 02:51:40|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|2
1654829510000|2022-06-10 02:51:50|60.1|59.4|60.1|59.4|60.1|59.4|60.09|59.39|7
1654829520000|2022-06-10 02:52:00|60.09|59.39|60.09|59.39|60.1|59.4|60.09|59.39|13
1654829530000|2022-06-10 02:52:10|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|20
1654829540000|2022-06-10 02:52:20|60.1|59.4|60.15|59.45|60.16|59.46|60.1|59.4|10
1654829550000|2022-06-10 02:52:30|60.14|59.44|60.15|59.45|60.15|59.45|60.14|59.44|4
1654829560000|2022-06-10 02:52:40|60.16|59.46|60.15|59.45|60.16|59.46|60.15|59.45|6
1654829570000|2022-06-10 02:52:50|60.14|59.44|60.14|59.44|60.15|59.45|60.13|59.43|5
1654829580000|2022-06-10 02:53:00|60.15|59.45|60.14|59.44|60.15|59.45|60.13|59.43|6
1654829590000|2022-06-10 02:53:10|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|6
1654829600000|2022-06-10 02:53:20|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|10
1654829620000|2022-06-10 02:53:40|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|2
1654829630000|2022-06-10 02:53:50|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|2
1654829650000|2022-06-10 02:54:10|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|2
1654829670000|2022-06-10 02:54:30|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|6
1654829700000|2022-06-10 02:55:00|60.13|59.43|60.13|59.43|60.13|59.43|60.13|59.43|1
1654829710000|2022-06-10 02:55:10|60.12|59.42|60.13|59.43|60.13|59.43|60.12|59.42|4
1654829720000|2022-06-10 02:55:20|60.14|59.44|60.14|59.44|60.14|59.44|60.14|59.44|1
1654829730000|2022-06-10 02:55:30|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|10
1654829740000|2022-06-10 02:55:40|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|12
1654829760000|2022-06-10 02:56:00|60.16|59.46|60.14|59.44|60.16|59.46|60.14|59.44|5
1654829770000|2022-06-10 02:56:10|60.12|59.42|60.12|59.42|60.13|59.43|60.12|59.42|7
1654829790000|2022-06-10 02:56:30|60.13|59.43|60.12|59.42|60.14|59.44|60.12|59.42|15
1654829800000|2022-06-10 02:56:40|60.13|59.43|60.13|59.43|60.14|59.44|60.13|59.43|3
1654829810000|2022-06-10 02:56:50|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|14
1654829820000|2022-06-10 02:57:00|60.14|59.44|60.13|59.43|60.17|59.47|60.13|59.43|8
1654829840000|2022-06-10 02:57:20|60.12|59.42|60.09|59.39|60.18|59.48|60.09|59.39|17
1654829880000|2022-06-10 02:58:00|60.1|59.4|60.13|59.43|60.13|59.43|60.1|59.4|5
1654829890000|2022-06-10 02:58:10|60.12|59.42|60.13|59.43|60.13|59.43|60.12|59.42|2
1654829920000|2022-06-10 02:58:40|60.14|59.44|60.15|59.45|60.15|59.45|60.13|59.43|10
1654829940000|2022-06-10 02:59:00|60.16|59.46|60.16|59.46|60.17|59.47|60.16|59.46|7
1654829950000|2022-06-10 02:59:10|60.17|59.47|60.16|59.46|60.17|59.47|60.16|59.46|4
1654829960000|2022-06-10 02:59:20|60.17|59.47|60.17|59.47|60.17|59.47|60.16|59.46|5
1654829970000|2022-06-10 02:59:30|60.16|59.46|60.16|59.46|60.17|59.47|60.16|59.46|9
1654829980000|2022-06-10 02:59:40|60.17|59.47|60.17|59.47|60.17|59.47|60.17|59.47|1
1654829990000|2022-06-10 02:59:50|60.18|59.48|60.18|59.48|60.18|59.48|60.18|59.48|1
1654830000000|2022-06-10 03:00:00|60.19|59.49|60.18|59.48|60.2|59.5|60.18|59.48|8
1654830010000|2022-06-10 03:00:10|60.19|59.49|60.19|59.49|60.19|59.49|60.18|59.48|9
1654830020000|2022-06-10 03:00:20|60.18|59.48|60.18|59.48|60.19|59.49|60.18|59.48|5
1654830030000|2022-06-10 03:00:30|60.17|59.47|60.19|59.49|60.19|59.49|60.17|59.47|5
1654830040000|2022-06-10 03:00:40|60.2|59.5|60.23|59.53|60.24|59.54|60.2|59.5|8
1654830060000|2022-06-10 03:01:00|60.24|59.54|60.32|59.62|60.34|59.64|60.23|59.53|20
1654830070000|2022-06-10 03:01:10|60.31|59.61|60.33|59.63|60.33|59.63|60.31|59.61|5
1654830080000|2022-06-10 03:01:20|60.32|59.62|60.33|59.63|60.34|59.64|60.32|59.62|6
1654830090000|2022-06-10 03:01:30|60.34|59.64|60.34|59.64|60.38|59.68|60.33|59.63|16
1654830100000|2022-06-10 03:01:40|60.33|59.63|60.35|59.65|60.35|59.65|60.33|59.63|7
1654830110000|2022-06-10 03:01:50|60.36|59.66|60.33|59.63|60.36|59.66|60.32|59.62|11
1654830120000|2022-06-10 03:02:00|60.32|59.62|60.35|59.65|60.37|59.67|60.32|59.62|10
1654830130000|2022-06-10 03:02:10|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|7
1654830140000|2022-06-10 03:02:20|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|9
1654830150000|2022-06-10 03:02:30|60.33|59.63|60.32|59.62|60.34|59.64|60.32|59.62|11
1654830160000|2022-06-10 03:02:40|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|2
1654830170000|2022-06-10 03:02:50|60.32|59.62|60.34|59.64|60.34|59.64|60.32|59.62|9
1654830180000|2022-06-10 03:03:00|60.33|59.63|60.35|59.65|60.35|59.65|60.32|59.62|12
1654830190000|2022-06-10 03:03:10|60.34|59.64|60.34|59.64|60.36|59.66|60.34|59.64|16
1654830200000|2022-06-10 03:03:20|60.35|59.65|60.56|59.86|60.57|59.87|60.34|59.64|24
1654830210000|2022-06-10 03:03:30|60.57|59.87|60.54|59.84|60.59|59.89|60.49|59.79|24
1654830220000|2022-06-10 03:03:40|60.53|59.83|60.51|59.81|60.54|59.84|60.5|59.8|22
1654830230000|2022-06-10 03:03:50|60.52|59.82|60.56|59.86|60.58|59.88|60.51|59.81|17
1654830240000|2022-06-10 03:04:00|60.57|59.87|60.69|59.99|60.7|60|60.57|59.87|22
1654830250000|2022-06-10 03:04:10|60.68|59.98|60.63|59.93|60.69|59.99|60.61|59.91|21
1654830260000|2022-06-10 03:04:20|60.65|59.95|60.66|59.96|60.69|59.99|60.63|59.93|25
1654830270000|2022-06-10 03:04:30|60.67|59.97|60.65|59.95|60.67|59.97|60.65|59.95|7
1654830280000|2022-06-10 03:04:40|60.64|59.94|60.64|59.94|60.65|59.95|60.59|59.89|17
1654830290000|2022-06-10 03:04:50|60.65|59.95|60.68|59.98|60.68|59.98|60.65|59.95|12
1654830300000|2022-06-10 03:05:00|60.67|59.97|60.64|59.94|60.68|59.98|60.62|59.92|21
1654830310000|2022-06-10 03:05:10|60.63|59.93|60.64|59.94|60.64|59.94|60.62|59.92|11
1654830320000|2022-06-10 03:05:20|60.63|59.93|60.57|59.87|60.63|59.93|60.55|59.85|21
1654830330000|2022-06-10 03:05:30|60.58|59.88|60.57|59.87|60.59|59.89|60.55|59.85|15
1654830340000|2022-06-10 03:05:40|60.58|59.88|60.56|59.86|60.58|59.88|60.55|59.85|9
1654830350000|2022-06-10 03:05:50|60.57|59.87|60.57|59.87|60.58|59.88|60.57|59.87|9
1654830360000|2022-06-10 03:06:00|60.58|59.88|60.57|59.87|60.61|59.91|60.57|59.87|10
1654830370000|2022-06-10 03:06:10|60.58|59.88|60.54|59.84|60.58|59.88|60.53|59.83|12
1654830380000|2022-06-10 03:06:20|60.55|59.85|60.55|59.85|60.55|59.85|60.54|59.84|17
1654830390000|2022-06-10 03:06:30|60.56|59.86|60.54|59.84|60.56|59.86|60.54|59.84|9
1654830400000|2022-06-10 03:06:40|60.55|59.85|60.54|59.84|60.55|59.85|60.53|59.83|4
1654830410000|2022-06-10 03:06:50|60.53|59.83|60.55|59.85|60.55|59.85|60.53|59.83|7
1654830420000|2022-06-10 03:07:00|60.56|59.86|60.54|59.84|60.56|59.86|60.53|59.83|11
1654830430000|2022-06-10 03:07:10|60.53|59.83|60.54|59.84|60.55|59.85|60.53|59.83|10
1654830440000|2022-06-10 03:07:20|60.53|59.83|60.55|59.85|60.57|59.87|60.53|59.83|13
1654830450000|2022-06-10 03:07:30|60.54|59.84|60.54|59.84|60.56|59.86|60.54|59.84|12
1654830460000|2022-06-10 03:07:40|60.55|59.85|60.55|59.85|60.55|59.85|60.54|59.84|3
1654830470000|2022-06-10 03:07:50|60.54|59.84|60.51|59.81|60.55|59.85|60.51|59.81|10
1654830480000|2022-06-10 03:08:00|60.52|59.82|60.49|59.79|60.52|59.82|60.48|59.78|9
1654830490000|2022-06-10 03:08:10|60.48|59.78|60.49|59.79|60.5|59.8|60.48|59.78|20
1654830500000|2022-06-10 03:08:20|60.48|59.78|60.46|59.76|60.49|59.79|60.45|59.75|15
1654830510000|2022-06-10 03:08:30|60.47|59.77|60.47|59.77|60.47|59.77|60.46|59.76|7
1654830520000|2022-06-10 03:08:40|60.48|59.78|60.46|59.76|60.48|59.78|60.45|59.75|7
1654830530000|2022-06-10 03:08:50|60.47|59.77|60.4|59.7|60.47|59.77|60.4|59.7|5
1654830540000|2022-06-10 03:09:00|60.37|59.67|60.31|59.61|60.38|59.68|60.31|59.61|25
1654830550000|2022-06-10 03:09:10|60.32|59.62|60.33|59.63|60.36|59.66|60.32|59.62|10
1654830560000|2022-06-10 03:09:20|60.34|59.64|60.39|59.69|60.39|59.69|60.34|59.64|9
1654830570000|2022-06-10 03:09:30|60.41|59.71|60.41|59.71|60.43|59.73|60.4|59.7|17
1654830580000|2022-06-10 03:09:40|60.4|59.7|60.39|59.69|60.44|59.74|60.38|59.68|16
1654830590000|2022-06-10 03:09:50|60.4|59.7|60.43|59.73|60.44|59.74|60.39|59.69|11
1654830600000|2022-06-10 03:10:00|60.44|59.74|60.43|59.73|60.44|59.74|60.4|59.7|15
1654830610000|2022-06-10 03:10:10|60.42|59.72|60.37|59.67|60.42|59.72|60.37|59.67|11
1654830620000|2022-06-10 03:10:20|60.35|59.65|60.39|59.69|60.4|59.7|60.35|59.65|17
1654830630000|2022-06-10 03:10:30|60.38|59.68|60.4|59.7|60.4|59.7|60.37|59.67|12
1654830640000|2022-06-10 03:10:40|60.39|59.69|60.39|59.69|60.4|59.7|60.39|59.69|5
1654830650000|2022-06-10 03:10:50|60.4|59.7|60.39|59.69|60.41|59.71|60.38|59.68|14
1654830660000|2022-06-10 03:11:00|60.4|59.7|60.38|59.68|60.41|59.71|60.38|59.68|13
1654830670000|2022-06-10 03:11:10|60.39|59.69|60.38|59.68|60.4|59.7|60.38|59.68|12
1654830680000|2022-06-10 03:11:20|60.39|59.69|60.41|59.71|60.41|59.71|60.38|59.68|11
1654830690000|2022-06-10 03:11:30|60.4|59.7|60.39|59.69|60.42|59.72|60.39|59.69|9
1654830700000|2022-06-10 03:11:40|60.38|59.68|60.39|59.69|60.41|59.71|60.38|59.68|11
1654830710000|2022-06-10 03:11:50|60.41|59.71|60.4|59.7|60.42|59.72|60.38|59.68|12
1654830720000|2022-06-10 03:12:00|60.41|59.71|60.42|59.72|60.42|59.72|60.39|59.69|17
1654830730000|2022-06-10 03:12:10|60.41|59.71|60.42|59.72|60.42|59.72|60.4|59.7|18
1654830740000|2022-06-10 03:12:20|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|10
1654830750000|2022-06-10 03:12:30|60.43|59.73|60.39|59.69|60.44|59.74|60.39|59.69|15
1654830760000|2022-06-10 03:12:40|60.4|59.7|60.39|59.69|60.41|59.71|60.39|59.69|8
1654830770000|2022-06-10 03:12:50|60.4|59.7|60.42|59.72|60.43|59.73|60.39|59.69|10
1654830780000|2022-06-10 03:13:00|60.43|59.73|60.43|59.73|60.44|59.74|60.42|59.72|13
1654830790000|2022-06-10 03:13:10|60.44|59.74|60.44|59.74|60.45|59.75|60.43|59.73|7
1654830800000|2022-06-10 03:13:20|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|2
1654830810000|2022-06-10 03:13:30|60.45|59.75|60.43|59.73|60.45|59.75|60.43|59.73|11
1654830820000|2022-06-10 03:13:40|60.44|59.74|60.41|59.71|60.44|59.74|60.4|59.7|9
1654830830000|2022-06-10 03:13:50|60.4|59.7|60.4|59.7|60.41|59.71|60.4|59.7|7
1654830840000|2022-06-10 03:14:00|60.41|59.71|60.44|59.74|60.45|59.75|60.41|59.71|14
1654830850000|2022-06-10 03:14:10|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|5
1654830860000|2022-06-10 03:14:20|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|15
1654830870000|2022-06-10 03:14:30|60.43|59.73|60.44|59.74|60.45|59.75|60.42|59.72|7
1654830880000|2022-06-10 03:14:40|60.43|59.73|60.4|59.7|60.43|59.73|60.39|59.69|9
1654830890000|2022-06-10 03:14:50|60.39|59.69|60.4|59.7|60.4|59.7|60.37|59.67|17
1654830900000|2022-06-10 03:15:00|60.41|59.71|60.44|59.74|60.45|59.75|60.41|59.71|10
1654830910000|2022-06-10 03:15:10|60.46|59.76|60.46|59.76|60.46|59.76|60.46|59.76|1
1654830920000|2022-06-10 03:15:20|60.45|59.75|60.46|59.76|60.46|59.76|60.44|59.74|9
1654830930000|2022-06-10 03:15:30|60.45|59.75|60.46|59.76|60.47|59.77|60.45|59.75|8
1654830940000|2022-06-10 03:15:40|60.45|59.75|60.46|59.76|60.47|59.77|60.45|59.75|12
1654830950000|2022-06-10 03:15:50|60.45|59.75|60.45|59.75|60.46|59.76|60.43|59.73|7
1654830960000|2022-06-10 03:16:00|60.44|59.74|60.42|59.72|60.45|59.75|60.42|59.72|7
1654830970000|2022-06-10 03:16:10|60.44|59.74|60.43|59.73|60.46|59.76|60.43|59.73|11
1654830980000|2022-06-10 03:16:20|60.42|59.72|60.42|59.72|60.43|59.73|60.4|59.7|10
1654830990000|2022-06-10 03:16:30|60.43|59.73|60.38|59.68|60.43|59.73|60.38|59.68|13
1654831000000|2022-06-10 03:16:40|60.39|59.69|60.4|59.7|60.41|59.71|60.38|59.68|13
1654831010000|2022-06-10 03:16:50|60.41|59.71|60.45|59.75|60.45|59.75|60.4|59.7|6
1654831020000|2022-06-10 03:17:00|60.44|59.74|60.43|59.73|60.45|59.75|60.43|59.73|4
1654831030000|2022-06-10 03:17:10|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|16
1654831040000|2022-06-10 03:17:20|60.44|59.74|60.44|59.74|60.45|59.75|60.43|59.73|10
1654831050000|2022-06-10 03:17:30|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|4
1654831060000|2022-06-10 03:17:40|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|4
1654831070000|2022-06-10 03:17:50|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|3
1654831080000|2022-06-10 03:18:00|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|2
1654831090000|2022-06-10 03:18:10|60.44|59.74|60.44|59.74|60.45|59.75|60.43|59.73|5
1654831100000|2022-06-10 03:18:20|60.46|59.76|60.43|59.73|60.46|59.76|60.42|59.72|6
1654831120000|2022-06-10 03:18:40|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|8
1654831140000|2022-06-10 03:19:00|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|2
1654831150000|2022-06-10 03:19:10|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|2
1654831160000|2022-06-10 03:19:20|60.44|59.74|60.43|59.73|60.45|59.75|60.42|59.72|8
1654831170000|2022-06-10 03:19:30|60.42|59.72|60.42|59.72|60.42|59.72|60.4|59.7|4
1654831180000|2022-06-10 03:19:40|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|12
1654831190000|2022-06-10 03:19:50|60.43|59.73|60.43|59.73|60.43|59.73|60.4|59.7|9
1654831200000|2022-06-10 03:20:00|60.42|59.72|60.44|59.74|60.44|59.74|60.42|59.72|5
1654831210000|2022-06-10 03:20:10|60.45|59.75|60.44|59.74|60.46|59.76|60.44|59.74|8
1654831220000|2022-06-10 03:20:20|60.43|59.73|60.43|59.73|60.44|59.74|60.42|59.72|7
1654831230000|2022-06-10 03:20:30|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|14
1654831240000|2022-06-10 03:20:40|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|4
1654831250000|2022-06-10 03:20:50|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|9
1654831260000|2022-06-10 03:21:00|60.43|59.73|60.44|59.74|60.45|59.75|60.43|59.73|10
1654831270000|2022-06-10 03:21:10|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|6
1654831280000|2022-06-10 03:21:20|60.45|59.75|60.44|59.74|60.45|59.75|60.43|59.73|8
1654831290000|2022-06-10 03:21:30|60.43|59.73|60.45|59.75|60.45|59.75|60.43|59.73|5
1654831300000|2022-06-10 03:21:40|60.44|59.74|60.43|59.73|60.44|59.74|60.42|59.72|10
1654831310000|2022-06-10 03:21:50|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|3
1654831320000|2022-06-10 03:22:00|60.45|59.75|60.45|59.75|60.45|59.75|60.43|59.73|5
1654831330000|2022-06-10 03:22:10|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|13
1654831340000|2022-06-10 03:22:20|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|9
1654831350000|2022-06-10 03:22:30|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|2
1654831380000|2022-06-10 03:23:00|60.44|59.74|60.46|59.76|60.47|59.77|60.44|59.74|7
1654831400000|2022-06-10 03:23:20|60.45|59.75|60.45|59.75|60.46|59.76|60.45|59.75|9
1654831410000|2022-06-10 03:23:30|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|6
1654831420000|2022-06-10 03:23:40|60.46|59.76|60.46|59.76|60.46|59.76|60.46|59.76|1
1654831430000|2022-06-10 03:23:50|60.47|59.77|60.47|59.77|60.47|59.77|60.47|59.77|1
1654831440000|2022-06-10 03:24:00|60.46|59.76|60.47|59.77|60.48|59.78|60.46|59.76|8
1654831450000|2022-06-10 03:24:10|60.45|59.75|60.45|59.75|60.47|59.77|60.45|59.75|4
1654831460000|2022-06-10 03:24:20|60.44|59.74|60.43|59.73|60.44|59.74|60.42|59.72|8
1654831500000|2022-06-10 03:25:00|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|2
1654831510000|2022-06-10 03:25:10|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|11
1654831520000|2022-06-10 03:25:20|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|6
1654831530000|2022-06-10 03:25:30|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|3
1654831540000|2022-06-10 03:25:40|60.46|59.76|60.46|59.76|60.46|59.76|60.45|59.75|3
1654831550000|2022-06-10 03:25:50|60.45|59.75|60.45|59.75|60.46|59.76|60.44|59.74|7
1654831560000|2022-06-10 03:26:00|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|7
1654831570000|2022-06-10 03:26:10|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|9
1654831580000|2022-06-10 03:26:20|60.44|59.74|60.47|59.77|60.47|59.77|60.44|59.74|6
1654831590000|2022-06-10 03:26:30|60.48|59.78|60.48|59.78|60.48|59.78|60.47|59.77|3
1654831600000|2022-06-10 03:26:40|60.47|59.77|60.49|59.79|60.49|59.79|60.47|59.77|5
1654831610000|2022-06-10 03:26:50|60.48|59.78|60.48|59.78|60.48|59.78|60.47|59.77|5
1654831650000|2022-06-10 03:27:30|60.46|59.76|60.46|59.76|60.46|59.76|60.46|59.76|1
1654831660000|2022-06-10 03:27:40|60.48|59.78|60.47|59.77|60.48|59.78|60.46|59.76|10
1654831670000|2022-06-10 03:27:50|60.48|59.78|60.48|59.78|60.48|59.78|60.47|59.77|3
1654831680000|2022-06-10 03:28:00|60.49|59.79|60.48|59.78|60.49|59.79|60.48|59.78|6
1654831690000|2022-06-10 03:28:10|60.49|59.79|60.48|59.78|60.49|59.79|60.48|59.78|4
1654831700000|2022-06-10 03:28:20|60.49|59.79|60.48|59.78|60.49|59.79|60.48|59.78|6
1654831710000|2022-06-10 03:28:30|60.47|59.77|60.45|59.75|60.47|59.77|60.45|59.75|3
1654831720000|2022-06-10 03:28:40|60.47|59.77|60.49|59.79|60.49|59.79|60.47|59.77|3
1654831730000|2022-06-10 03:28:50|60.48|59.78|60.5|59.8|60.5|59.8|60.48|59.78|11
1654831740000|2022-06-10 03:29:00|60.49|59.79|60.5|59.8|60.5|59.8|60.48|59.78|7
1654831750000|2022-06-10 03:29:10|60.49|59.79|60.47|59.77|60.5|59.8|60.46|59.76|11
1654831760000|2022-06-10 03:29:20|60.46|59.76|60.48|59.78|60.49|59.79|60.46|59.76|8
1654831770000|2022-06-10 03:29:30|60.47|59.77|60.46|59.76|60.47|59.77|60.46|59.76|12
1654831780000|2022-06-10 03:29:40|60.47|59.77|60.47|59.77|60.47|59.77|60.46|59.76|11
1654831790000|2022-06-10 03:29:50|60.48|59.78|60.48|59.78|60.48|59.78|60.47|59.77|5
1654831800000|2022-06-10 03:30:00|60.5|59.8|60.49|59.79|60.51|59.81|60.49|59.79|4
1654831810000|2022-06-10 03:30:10|60.48|59.78|60.47|59.77|60.49|59.79|60.47|59.77|8
1654831820000|2022-06-10 03:30:20|60.46|59.76|60.46|59.76|60.46|59.76|60.46|59.76|1
1654831840000|2022-06-10 03:30:40|60.47|59.77|60.47|59.77|60.47|59.77|60.47|59.77|1
1654831850000|2022-06-10 03:30:50|60.46|59.76|60.46|59.76|60.47|59.77|60.46|59.76|3
1654831860000|2022-06-10 03:31:00|60.47|59.77|60.47|59.77|60.49|59.79|60.46|59.76|10
1654831870000|2022-06-10 03:31:10|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|12
1654831880000|2022-06-10 03:31:20|60.46|59.76|60.46|59.76|60.47|59.77|60.46|59.76|17
1654831890000|2022-06-10 03:31:30|60.47|59.77|60.46|59.76|60.47|59.77|60.46|59.76|4
1654831900000|2022-06-10 03:31:40|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|15
1654831910000|2022-06-10 03:31:50|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|2
1654831920000|2022-06-10 03:32:00|60.46|59.76|60.47|59.77|60.48|59.78|60.46|59.76|4
1654831930000|2022-06-10 03:32:10|60.48|59.78|60.47|59.77|60.48|59.78|60.47|59.77|8
1654831940000|2022-06-10 03:32:20|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|10
1654831950000|2022-06-10 03:32:30|60.46|59.76|60.45|59.75|60.47|59.77|60.45|59.75|8
1654831960000|2022-06-10 03:32:40|60.46|59.76|60.46|59.76|60.46|59.76|60.45|59.75|7
1654831970000|2022-06-10 03:32:50|60.45|59.75|60.45|59.75|60.46|59.76|60.45|59.75|9
1654831980000|2022-06-10 03:33:00|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|4
1654831990000|2022-06-10 03:33:10|60.46|59.76|60.43|59.73|60.46|59.76|60.43|59.73|4
1654832000000|2022-06-10 03:33:20|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|4
1654832010000|2022-06-10 03:33:30|60.44|59.74|60.43|59.73|60.45|59.75|60.43|59.73|10
1654832020000|2022-06-10 03:33:40|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|6
1654832030000|2022-06-10 03:33:50|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|5
1654832040000|2022-06-10 03:34:00|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|4
1654832050000|2022-06-10 03:34:10|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|5
1654832060000|2022-06-10 03:34:20|60.44|59.74|60.42|59.72|60.44|59.74|60.42|59.72|7
1654832070000|2022-06-10 03:34:30|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|3
1654832080000|2022-06-10 03:34:40|60.42|59.72|60.42|59.72|60.43|59.73|60.42|59.72|3
1654832100000|2022-06-10 03:35:00|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|2
1654832110000|2022-06-10 03:35:10|60.43|59.73|60.45|59.75|60.45|59.75|60.43|59.73|5
1654832130000|2022-06-10 03:35:30|60.44|59.74|60.42|59.72|60.45|59.75|60.42|59.72|4
1654832140000|2022-06-10 03:35:40|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|6
1654832150000|2022-06-10 03:35:50|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|8
1654832160000|2022-06-10 03:36:00|60.42|59.72|60.43|59.73|60.44|59.74|60.42|59.72|14
1654832170000|2022-06-10 03:36:10|60.44|59.74|60.42|59.72|60.44|59.74|60.42|59.72|3
1654832180000|2022-06-10 03:36:20|60.43|59.73|60.41|59.71|60.43|59.73|60.41|59.71|3
1654832190000|2022-06-10 03:36:30|60.42|59.72|60.42|59.72|60.42|59.72|60.41|59.71|7
1654832200000|2022-06-10 03:36:40|60.41|59.71|60.39|59.69|60.44|59.74|60.38|59.68|6
1654832210000|2022-06-10 03:36:50|60.37|59.67|60.37|59.67|60.37|59.67|60.35|59.65|13
1654832220000|2022-06-10 03:37:00|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|8
1654832230000|2022-06-10 03:37:10|60.36|59.66|60.38|59.68|60.38|59.68|60.36|59.66|7
1654832240000|2022-06-10 03:37:20|60.39|59.69|60.39|59.69|60.4|59.7|60.38|59.68|11
1654832250000|2022-06-10 03:37:30|60.4|59.7|60.39|59.69|60.4|59.7|60.38|59.68|6
1654832260000|2022-06-10 03:37:40|60.38|59.68|60.39|59.69|60.39|59.69|60.38|59.68|6
1654832270000|2022-06-10 03:37:50|60.38|59.68|60.39|59.69|60.39|59.69|60.38|59.68|2
1654832280000|2022-06-10 03:38:00|60.38|59.68|60.37|59.67|60.39|59.69|60.37|59.67|4
1654832290000|2022-06-10 03:38:10|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654832300000|2022-06-10 03:38:20|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|5
1654832310000|2022-06-10 03:38:30|60.37|59.67|60.38|59.68|60.39|59.69|60.37|59.67|4
1654832320000|2022-06-10 03:38:40|60.39|59.69|60.37|59.67|60.39|59.69|60.37|59.67|5
1654832330000|2022-06-10 03:38:50|60.36|59.66|60.39|59.69|60.4|59.7|60.35|59.65|13
1654832340000|2022-06-10 03:39:00|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|3
1654832350000|2022-06-10 03:39:10|60.37|59.67|60.39|59.69|60.39|59.69|60.37|59.67|5
1654832360000|2022-06-10 03:39:20|60.37|59.67|60.38|59.68|60.39|59.69|60.37|59.67|6
1654832370000|2022-06-10 03:39:30|60.39|59.69|60.37|59.67|60.4|59.7|60.37|59.67|8
1654832380000|2022-06-10 03:39:40|60.39|59.69|60.39|59.69|60.39|59.69|60.37|59.67|7
1654832390000|2022-06-10 03:39:50|60.38|59.68|60.38|59.68|60.38|59.68|60.38|59.68|1
1654832400000|2022-06-10 03:40:00|60.37|59.67|60.38|59.68|60.39|59.69|60.37|59.67|8
1654832410000|2022-06-10 03:40:10|60.39|59.69|60.37|59.67|60.39|59.69|60.37|59.67|5
1654832420000|2022-06-10 03:40:20|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|3
1654832430000|2022-06-10 03:40:30|60.39|59.69|60.39|59.69|60.39|59.69|60.38|59.68|5
1654832440000|2022-06-10 03:40:40|60.38|59.68|60.39|59.69|60.39|59.69|60.37|59.67|6
1654832450000|2022-06-10 03:40:50|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|7
1654832460000|2022-06-10 03:41:00|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|4
1654832470000|2022-06-10 03:41:10|60.37|59.67|60.37|59.67|60.38|59.68|60.37|59.67|5
1654832490000|2022-06-10 03:41:30|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|4
1654832500000|2022-06-10 03:41:40|60.38|59.68|60.37|59.67|60.38|59.68|60.36|59.66|4
1654832510000|2022-06-10 03:41:50|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|7
1654832520000|2022-06-10 03:42:00|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|2
1654832530000|2022-06-10 03:42:10|60.37|59.67|60.37|59.67|60.37|59.67|60.37|59.67|1
1654832540000|2022-06-10 03:42:20|60.36|59.66|60.38|59.68|60.38|59.68|60.36|59.66|5
1654832550000|2022-06-10 03:42:30|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|2
1654832560000|2022-06-10 03:42:40|60.37|59.67|60.39|59.69|60.39|59.69|60.37|59.67|11
1654832570000|2022-06-10 03:42:50|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|9
1654832580000|2022-06-10 03:43:00|60.39|59.69|60.38|59.68|60.4|59.7|60.38|59.68|13
1654832590000|2022-06-10 03:43:10|60.4|59.7|60.39|59.69|60.4|59.7|60.38|59.68|10
1654832600000|2022-06-10 03:43:20|60.38|59.68|60.37|59.67|60.38|59.68|60.36|59.66|9
1654832610000|2022-06-10 03:43:30|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|4
1654832620000|2022-06-10 03:43:40|60.36|59.66|60.37|59.67|60.38|59.68|60.36|59.66|10
1654832630000|2022-06-10 03:43:50|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|10
1654832640000|2022-06-10 03:44:00|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|9
1654832650000|2022-06-10 03:44:10|60.37|59.67|60.37|59.67|60.38|59.68|60.37|59.67|5
1654832660000|2022-06-10 03:44:20|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|7
1654832670000|2022-06-10 03:44:30|60.37|59.67|60.37|59.67|60.38|59.68|60.37|59.67|5
1654832680000|2022-06-10 03:44:40|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|7
1654832690000|2022-06-10 03:44:50|60.39|59.69|60.39|59.69|60.39|59.69|60.38|59.68|3
1654832700000|2022-06-10 03:45:00|60.38|59.68|60.39|59.69|60.39|59.69|60.37|59.67|16
1654832710000|2022-06-10 03:45:10|60.38|59.68|60.39|59.69|60.39|59.69|60.38|59.68|4
1654832720000|2022-06-10 03:45:20|60.4|59.7|60.4|59.7|60.4|59.7|60.39|59.69|5
1654832730000|2022-06-10 03:45:30|60.39|59.69|60.39|59.69|60.4|59.7|60.39|59.69|7
1654832740000|2022-06-10 03:45:40|60.4|59.7|60.39|59.69|60.4|59.7|60.38|59.68|12
1654832750000|2022-06-10 03:45:50|60.38|59.68|60.37|59.67|60.38|59.68|60.36|59.66|6
1654832760000|2022-06-10 03:46:00|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|3
1654832770000|2022-06-10 03:46:10|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|4
1654832780000|2022-06-10 03:46:20|60.37|59.67|60.37|59.67|60.38|59.68|60.37|59.67|3
1654832790000|2022-06-10 03:46:30|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654832800000|2022-06-10 03:46:40|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|2
1654832830000|2022-06-10 03:47:10|60.36|59.66|60.36|59.66|60.36|59.66|60.36|59.66|1
1654832840000|2022-06-10 03:47:20|60.37|59.67|60.35|59.65|60.37|59.67|60.35|59.65|2
1654832850000|2022-06-10 03:47:30|60.34|59.64|60.34|59.64|60.35|59.65|60.34|59.64|7
1654832860000|2022-06-10 03:47:40|60.35|59.65|60.34|59.64|60.35|59.65|60.34|59.64|2
1654832870000|2022-06-10 03:47:50|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|3
1654832880000|2022-06-10 03:48:00|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|6
1654832890000|2022-06-10 03:48:10|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|6
1654832900000|2022-06-10 03:48:20|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|4
1654832920000|2022-06-10 03:48:40|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|8
1654832930000|2022-06-10 03:48:50|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|10
1654832940000|2022-06-10 03:49:00|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|8
1654832950000|2022-06-10 03:49:10|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|4
1654832960000|2022-06-10 03:49:20|60.34|59.64|60.34|59.64|60.35|59.65|60.34|59.64|11
1654832970000|2022-06-10 03:49:30|60.35|59.65|60.35|59.65|60.35|59.65|60.33|59.63|11
1654832980000|2022-06-10 03:49:40|60.34|59.64|60.35|59.65|60.36|59.66|60.34|59.64|6
1654832990000|2022-06-10 03:49:50|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|4
1654833000000|2022-06-10 03:50:00|60.36|59.66|60.35|59.65|60.36|59.66|60.34|59.64|14
1654833010000|2022-06-10 03:50:10|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|11
1654833020000|2022-06-10 03:50:20|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|3
1654833030000|2022-06-10 03:50:30|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|5
1654833040000|2022-06-10 03:50:40|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|10
1654833050000|2022-06-10 03:50:50|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|4
1654833060000|2022-06-10 03:51:00|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|3
1654833070000|2022-06-10 03:51:10|60.36|59.66|60.36|59.66|60.38|59.68|60.35|59.65|13
1654833080000|2022-06-10 03:51:20|60.37|59.67|60.35|59.65|60.37|59.67|60.35|59.65|3
1654833090000|2022-06-10 03:51:30|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|5
1654833100000|2022-06-10 03:51:40|60.35|59.65|60.34|59.64|60.35|59.65|60.34|59.64|6
1654833110000|2022-06-10 03:51:50|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|7
1654833130000|2022-06-10 03:52:10|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|2
1654833160000|2022-06-10 03:52:40|60.34|59.64|60.33|59.63|60.35|59.65|60.33|59.63|6
1654833170000|2022-06-10 03:52:50|60.34|59.64|60.32|59.62|60.34|59.64|60.32|59.62|2
1654833180000|2022-06-10 03:53:00|60.34|59.64|60.34|59.64|60.35|59.65|60.31|59.61|10
1654833190000|2022-06-10 03:53:10|60.31|59.61|60.34|59.64|60.35|59.65|60.31|59.61|6
1654833200000|2022-06-10 03:53:20|60.33|59.63|60.33|59.63|60.33|59.63|60.33|59.63|1
1654833210000|2022-06-10 03:53:30|60.34|59.64|60.34|59.64|60.34|59.64|60.34|59.64|1
1654833220000|2022-06-10 03:53:40|60.33|59.63|60.33|59.63|60.35|59.65|60.33|59.63|5
1654833230000|2022-06-10 03:53:50|60.34|59.64|60.33|59.63|60.34|59.64|60.31|59.61|5
1654833240000|2022-06-10 03:54:00|60.34|59.64|60.34|59.64|60.34|59.64|60.31|59.61|6
1654833250000|2022-06-10 03:54:10|60.33|59.63|60.33|59.63|60.35|59.65|60.33|59.63|5
1654833260000|2022-06-10 03:54:20|60.3|59.6|60.28|59.58|60.3|59.6|60.27|59.57|13
1654833270000|2022-06-10 03:54:30|60.27|59.57|60.27|59.57|60.28|59.58|60.27|59.57|7
1654833280000|2022-06-10 03:54:40|60.28|59.58|60.27|59.57|60.28|59.58|60.27|59.57|6
1654833290000|2022-06-10 03:54:50|60.28|59.58|60.28|59.58|60.28|59.58|60.27|59.57|3
1654833300000|2022-06-10 03:55:00|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|8
1654833320000|2022-06-10 03:55:20|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|4
1654833330000|2022-06-10 03:55:30|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|6
1654833340000|2022-06-10 03:55:40|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|4
1654833350000|2022-06-10 03:55:50|60.27|59.57|60.23|59.53|60.28|59.58|60.23|59.53|10
1654833360000|2022-06-10 03:56:00|60.22|59.52|60.23|59.53|60.24|59.54|60.22|59.52|6
1654833370000|2022-06-10 03:56:10|60.24|59.54|60.25|59.55|60.25|59.55|60.23|59.53|10
1654833380000|2022-06-10 03:56:20|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|9
1654833390000|2022-06-10 03:56:30|60.25|59.55|60.23|59.53|60.25|59.55|60.23|59.53|5
1654833400000|2022-06-10 03:56:40|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|5
1654833410000|2022-06-10 03:56:50|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|2
1654833420000|2022-06-10 03:57:00|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|2
1654833430000|2022-06-10 03:57:10|60.23|59.53|60.19|59.49|60.23|59.53|60.19|59.49|7
1654833440000|2022-06-10 03:57:20|60.18|59.48|60.17|59.47|60.19|59.49|60.16|59.46|10
1654833450000|2022-06-10 03:57:30|60.16|59.46|60.19|59.49|60.2|59.5|60.16|59.46|12
1654833460000|2022-06-10 03:57:40|60.18|59.48|60.19|59.49|60.2|59.5|60.18|59.48|12
1654833470000|2022-06-10 03:57:50|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|2
1654833480000|2022-06-10 03:58:00|60.2|59.5|60.24|59.54|60.24|59.54|60.2|59.5|18
1654833490000|2022-06-10 03:58:10|60.23|59.53|60.23|59.53|60.24|59.54|60.23|59.53|3
1654833520000|2022-06-10 03:58:40|60.24|59.54|60.22|59.52|60.24|59.54|60.21|59.51|7
1654833540000|2022-06-10 03:59:00|60.23|59.53|60.23|59.53|60.23|59.53|60.23|59.53|1
1654833550000|2022-06-10 03:59:10|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|4
1654833560000|2022-06-10 03:59:20|60.24|59.54|60.23|59.53|60.24|59.54|60.22|59.52|6
1654833570000|2022-06-10 03:59:30|60.22|59.52|60.23|59.53|60.23|59.53|60.22|59.52|6
1654833580000|2022-06-10 03:59:40|60.22|59.52|60.22|59.52|60.23|59.53|60.22|59.52|3
1654833590000|2022-06-10 03:59:50|60.23|59.53|60.22|59.52|60.23|59.53|60.22|59.52|2
1654833600000|2022-06-10 04:00:00|60.23|59.53|60.24|59.54|60.24|59.54|60.22|59.52|10
1654833610000|2022-06-10 04:00:10|60.23|59.53|60.23|59.53|60.24|59.54|60.23|59.53|9
1654833620000|2022-06-10 04:00:20|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|6
1654833630000|2022-06-10 04:00:30|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|9
1654833640000|2022-06-10 04:00:40|60.23|59.53|60.25|59.55|60.26|59.56|60.23|59.53|7
1654833650000|2022-06-10 04:00:50|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|8
1654833660000|2022-06-10 04:01:00|60.24|59.54|60.22|59.52|60.24|59.54|60.22|59.52|3
1654833670000|2022-06-10 04:01:10|60.21|59.51|60.18|59.48|60.23|59.53|60.17|59.47|12
1654833680000|2022-06-10 04:01:20|60.17|59.47|60.18|59.48|60.19|59.49|60.17|59.47|12
1654833690000|2022-06-10 04:01:30|60.19|59.49|60.18|59.48|60.19|59.49|60.18|59.48|2
1654833700000|2022-06-10 04:01:40|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|6
1654833730000|2022-06-10 04:02:10|60.17|59.47|60.17|59.47|60.17|59.47|60.17|59.47|1
1654833740000|2022-06-10 04:02:20|60.18|59.48|60.17|59.47|60.18|59.48|60.17|59.47|2
1654833750000|2022-06-10 04:02:30|60.16|59.46|60.17|59.47|60.18|59.48|60.16|59.46|6
1654833760000|2022-06-10 04:02:40|60.16|59.46|60.16|59.46|60.17|59.47|60.16|59.46|3
1654833770000|2022-06-10 04:02:50|60.17|59.47|60.15|59.45|60.17|59.47|60.15|59.45|5
1654833780000|2022-06-10 04:03:00|60.13|59.43|60.13|59.43|60.14|59.44|60.12|59.42|9
1654833790000|2022-06-10 04:03:10|60.12|59.42|60.08|59.38|60.13|59.43|60.08|59.38|8
1654833800000|2022-06-10 04:03:20|60.09|59.39|60.09|59.39|60.1|59.4|60.09|59.39|3
1654833810000|2022-06-10 04:03:30|60.1|59.4|60.14|59.44|60.14|59.44|60.09|59.39|11
1654833820000|2022-06-10 04:03:40|60.13|59.43|60.15|59.45|60.15|59.45|60.13|59.43|3
1654833830000|2022-06-10 04:03:50|60.14|59.44|60.14|59.44|60.14|59.44|60.13|59.43|9
1654833840000|2022-06-10 04:04:00|60.15|59.45|60.17|59.47|60.17|59.47|60.14|59.44|9
1654833850000|2022-06-10 04:04:10|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|8
1654833860000|2022-06-10 04:04:20|60.18|59.48|60.17|59.47|60.18|59.48|60.17|59.47|6
1654833870000|2022-06-10 04:04:30|60.18|59.48|60.17|59.47|60.18|59.48|60.17|59.47|4
1654833880000|2022-06-10 04:04:40|60.18|59.48|60.18|59.48|60.19|59.49|60.18|59.48|7
1654833890000|2022-06-10 04:04:50|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|2
1654833900000|2022-06-10 04:05:00|60.19|59.49|60.17|59.47|60.19|59.49|60.17|59.47|5
1654833910000|2022-06-10 04:05:10|60.15|59.45|60.15|59.45|60.16|59.46|60.15|59.45|9
1654833920000|2022-06-10 04:05:20|60.17|59.47|60.15|59.45|60.17|59.47|60.15|59.45|7
1654833930000|2022-06-10 04:05:30|60.16|59.46|60.16|59.46|60.17|59.47|60.15|59.45|8
1654833940000|2022-06-10 04:05:40|60.17|59.47|60.17|59.47|60.18|59.48|60.17|59.47|3
1654833950000|2022-06-10 04:05:50|60.18|59.48|60.18|59.48|60.18|59.48|60.18|59.48|1
1654833960000|2022-06-10 04:06:00|60.17|59.47|60.17|59.47|60.17|59.47|60.16|59.46|7
1654833970000|2022-06-10 04:06:10|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|2
1654833980000|2022-06-10 04:06:20|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|2
1654833990000|2022-06-10 04:06:30|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|2
1654834000000|2022-06-10 04:06:40|60.18|59.48|60.19|59.49|60.19|59.49|60.17|59.47|10
1654834010000|2022-06-10 04:06:50|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|4
1654834020000|2022-06-10 04:07:00|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|12
1654834030000|2022-06-10 04:07:10|60.18|59.48|60.23|59.53|60.23|59.53|60.18|59.48|10
1654834040000|2022-06-10 04:07:20|60.22|59.52|60.22|59.52|60.24|59.54|60.22|59.52|10
1654834050000|2022-06-10 04:07:30|60.23|59.53|60.22|59.52|60.23|59.53|60.22|59.52|4
1654834060000|2022-06-10 04:07:40|60.24|59.54|60.24|59.54|60.24|59.54|60.22|59.52|5
1654834070000|2022-06-10 04:07:50|60.22|59.52|60.24|59.54|60.24|59.54|60.22|59.52|4
1654834080000|2022-06-10 04:08:00|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|10
1654834090000|2022-06-10 04:08:10|60.25|59.55|60.25|59.55|60.25|59.55|60.24|59.54|7
1654834100000|2022-06-10 04:08:20|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|8
1654834110000|2022-06-10 04:08:30|60.24|59.54|60.24|59.54|60.25|59.55|60.24|59.54|3
1654834120000|2022-06-10 04:08:40|60.25|59.55|60.25|59.55|60.25|59.55|60.24|59.54|3
1654834140000|2022-06-10 04:09:00|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|4
1654834150000|2022-06-10 04:09:10|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|4
1654834160000|2022-06-10 04:09:20|60.24|59.54|60.24|59.54|60.25|59.55|60.24|59.54|9
1654834170000|2022-06-10 04:09:30|60.25|59.55|60.25|59.55|60.25|59.55|60.24|59.54|11
1654834180000|2022-06-10 04:09:40|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|6
1654834190000|2022-06-10 04:09:50|60.24|59.54|60.24|59.54|60.26|59.56|60.24|59.54|7
1654834200000|2022-06-10 04:10:00|60.25|59.55|60.25|59.55|60.25|59.55|60.24|59.54|9
1654834210000|2022-06-10 04:10:10|60.24|59.54|60.25|59.55|60.25|59.55|60.23|59.53|13
1654834220000|2022-06-10 04:10:20|60.23|59.53|60.21|59.51|60.24|59.54|60.21|59.51|5
1654834230000|2022-06-10 04:10:30|60.22|59.52|60.2|59.5|60.22|59.52|60.18|59.48|13
1654834240000|2022-06-10 04:10:40|60.17|59.47|60.15|59.45|60.21|59.51|60.15|59.45|14
1654834250000|2022-06-10 04:10:50|60.16|59.46|60.16|59.46|60.16|59.46|60.15|59.45|5
1654834260000|2022-06-10 04:11:00|60.15|59.45|60.16|59.46|60.16|59.46|60.15|59.45|6
1654834290000|2022-06-10 04:11:30|60.17|59.47|60.17|59.47|60.17|59.47|60.17|59.47|1
1654834300000|2022-06-10 04:11:40|60.16|59.46|60.19|59.49|60.19|59.49|60.16|59.46|8
1654834310000|2022-06-10 04:11:50|60.2|59.5|60.19|59.49|60.2|59.5|60.19|59.49|4
1654834320000|2022-06-10 04:12:00|60.18|59.48|60.17|59.47|60.19|59.49|60.16|59.46|10
1654834330000|2022-06-10 04:12:10|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|4
1654834350000|2022-06-10 04:12:30|60.18|59.48|60.17|59.47|60.18|59.48|60.17|59.47|10
1654834360000|2022-06-10 04:12:40|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|7
1654834370000|2022-06-10 04:12:50|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|4
1654834380000|2022-06-10 04:13:00|60.19|59.49|60.19|59.49|60.2|59.5|60.19|59.49|3
1654834410000|2022-06-10 04:13:30|60.18|59.48|60.18|59.48|60.19|59.49|60.17|59.47|17
1654834420000|2022-06-10 04:13:40|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|10
1654834430000|2022-06-10 04:13:50|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|6
1654834440000|2022-06-10 04:14:00|60.17|59.47|60.17|59.47|60.18|59.48|60.15|59.45|19
1654834450000|2022-06-10 04:14:10|60.16|59.46|60.18|59.48|60.18|59.48|60.16|59.46|9
1654834460000|2022-06-10 04:14:20|60.17|59.47|60.17|59.47|60.17|59.47|60.16|59.46|3
1654834470000|2022-06-10 04:14:30|60.16|59.46|60.16|59.46|60.16|59.46|60.16|59.46|1
1654834480000|2022-06-10 04:14:40|60.17|59.47|60.15|59.45|60.17|59.47|60.15|59.45|12
1654834490000|2022-06-10 04:14:50|60.16|59.46|60.12|59.42|60.16|59.46|60.12|59.42|9
1654834500000|2022-06-10 04:15:00|60.13|59.43|60.07|59.37|60.13|59.43|60.07|59.37|13
1654834510000|2022-06-10 04:15:10|60.08|59.38|60.07|59.37|60.09|59.39|60.07|59.37|9
1654834520000|2022-06-10 04:15:20|60.06|59.36|60.1|59.4|60.1|59.4|60.06|59.36|9
1654834530000|2022-06-10 04:15:30|60.09|59.39|60.1|59.4|60.1|59.4|60.09|59.39|4
1654834540000|2022-06-10 04:15:40|60.09|59.39|60.08|59.38|60.11|59.41|60.08|59.38|8
1654834550000|2022-06-10 04:15:50|60.1|59.4|60.1|59.4|60.11|59.41|60.09|59.39|9
1654834560000|2022-06-10 04:16:00|60.11|59.41|60.11|59.41|60.11|59.41|60.1|59.4|7
1654834570000|2022-06-10 04:16:10|60.1|59.4|60.1|59.4|60.11|59.41|60.1|59.4|5
1654834580000|2022-06-10 04:16:20|60.09|59.39|60.1|59.4|60.1|59.4|60.09|59.39|2
1654834590000|2022-06-10 04:16:30|60.11|59.41|60.14|59.44|60.15|59.45|60.11|59.41|7
1654834600000|2022-06-10 04:16:40|60.15|59.45|60.15|59.45|60.17|59.47|60.15|59.45|7
1654834610000|2022-06-10 04:16:50|60.14|59.44|60.13|59.43|60.15|59.45|60.13|59.43|6
1654834620000|2022-06-10 04:17:00|60.14|59.44|60.14|59.44|60.14|59.44|60.14|59.44|1
1654834630000|2022-06-10 04:17:10|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|4
1654834650000|2022-06-10 04:17:30|60.13|59.43|60.13|59.43|60.14|59.44|60.13|59.43|5
1654834660000|2022-06-10 04:17:40|60.12|59.42|60.16|59.46|60.16|59.46|60.12|59.42|4
1654834670000|2022-06-10 04:17:50|60.15|59.45|60.16|59.46|60.16|59.46|60.15|59.45|8
1654834680000|2022-06-10 04:18:00|60.15|59.45|60.18|59.48|60.18|59.48|60.15|59.45|8
1654834690000|2022-06-10 04:18:10|60.19|59.49|60.19|59.49|60.19|59.49|60.19|59.49|1
1654834700000|2022-06-10 04:18:20|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|4
1654834710000|2022-06-10 04:18:30|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|3
1654834720000|2022-06-10 04:18:40|60.17|59.47|60.16|59.46|60.17|59.47|60.16|59.46|2
1654834730000|2022-06-10 04:18:50|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|4
1654834740000|2022-06-10 04:19:00|60.17|59.47|60.17|59.47|60.18|59.48|60.17|59.47|3
1654834750000|2022-06-10 04:19:10|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|3
1654834760000|2022-06-10 04:19:20|60.17|59.47|60.17|59.47|60.18|59.48|60.16|59.46|5
1654834770000|2022-06-10 04:19:30|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|4
1654834780000|2022-06-10 04:19:40|60.18|59.48|60.18|59.48|60.19|59.49|60.17|59.47|11
1654834790000|2022-06-10 04:19:50|60.17|59.47|60.19|59.49|60.19|59.49|60.17|59.47|19
1654834800000|2022-06-10 04:20:00|60.18|59.48|60.18|59.48|60.19|59.49|60.17|59.47|5
1654834810000|2022-06-10 04:20:10|60.17|59.47|60.19|59.49|60.19|59.49|60.17|59.47|7
1654834820000|2022-06-10 04:20:20|60.18|59.48|60.17|59.47|60.19|59.49|60.17|59.47|6
1654834830000|2022-06-10 04:20:30|60.18|59.48|60.18|59.48|60.18|59.48|60.18|59.48|1
1654834840000|2022-06-10 04:20:40|60.2|59.5|60.19|59.49|60.2|59.5|60.19|59.49|6
1654834850000|2022-06-10 04:20:50|60.2|59.5|60.18|59.48|60.2|59.5|60.17|59.47|7
1654834860000|2022-06-10 04:21:00|60.19|59.49|60.19|59.49|60.19|59.49|60.18|59.48|3
1654834870000|2022-06-10 04:21:10|60.2|59.5|60.19|59.49|60.2|59.5|60.19|59.49|8
1654834880000|2022-06-10 04:21:20|60.2|59.5|60.2|59.5|60.21|59.51|60.2|59.5|3
1654834890000|2022-06-10 04:21:30|60.19|59.49|60.19|59.49|60.19|59.49|60.19|59.49|1
1654834900000|2022-06-10 04:21:40|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|4
1654834910000|2022-06-10 04:21:50|60.18|59.48|60.18|59.48|60.18|59.48|60.18|59.48|1
1654834920000|2022-06-10 04:22:00|60.17|59.47|60.17|59.47|60.18|59.48|60.16|59.46|15
1654834930000|2022-06-10 04:22:10|60.16|59.46|60.16|59.46|60.17|59.47|60.16|59.46|13
1654834940000|2022-06-10 04:22:20|60.17|59.47|60.18|59.48|60.18|59.48|60.16|59.46|3
1654834950000|2022-06-10 04:22:30|60.17|59.47|60.17|59.47|60.18|59.48|60.16|59.46|10
1654834960000|2022-06-10 04:22:40|60.16|59.46|60.16|59.46|60.17|59.47|60.16|59.46|11
1654834970000|2022-06-10 04:22:50|60.17|59.47|60.17|59.47|60.17|59.47|60.16|59.46|3
1654834980000|2022-06-10 04:23:00|60.16|59.46|60.16|59.46|60.17|59.47|60.16|59.46|7
1654834990000|2022-06-10 04:23:10|60.15|59.45|60.17|59.47|60.17|59.47|60.15|59.45|5
1654835000000|2022-06-10 04:23:20|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|2
1654835010000|2022-06-10 04:23:30|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|5
1654835020000|2022-06-10 04:23:40|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|2
1654835030000|2022-06-10 04:23:50|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|4
1654835040000|2022-06-10 04:24:00|60.17|59.47|60.17|59.47|60.18|59.48|60.17|59.47|17
1654835050000|2022-06-10 04:24:10|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|5
1654835060000|2022-06-10 04:24:20|60.19|59.49|60.18|59.48|60.19|59.49|60.18|59.48|8
1654835070000|2022-06-10 04:24:30|60.17|59.47|60.17|59.47|60.18|59.48|60.17|59.47|5
1654835080000|2022-06-10 04:24:40|60.16|59.46|60.16|59.46|60.16|59.46|60.15|59.45|3
1654835100000|2022-06-10 04:25:00|60.15|59.45|60.16|59.46|60.16|59.46|60.15|59.45|2
1654835110000|2022-06-10 04:25:10|60.15|59.45|60.16|59.46|60.16|59.46|60.15|59.45|8
1654835120000|2022-06-10 04:25:20|60.15|59.45|60.16|59.46|60.16|59.46|60.15|59.45|2
1654835130000|2022-06-10 04:25:30|60.17|59.47|60.17|59.47|60.17|59.47|60.16|59.46|11
1654835140000|2022-06-10 04:25:40|60.16|59.46|60.16|59.46|60.17|59.47|60.15|59.45|15
1654835150000|2022-06-10 04:25:50|60.17|59.47|60.16|59.46|60.17|59.47|60.15|59.45|17
1654835160000|2022-06-10 04:26:00|60.15|59.45|60.15|59.45|60.17|59.47|60.15|59.45|11
1654835170000|2022-06-10 04:26:10|60.16|59.46|60.15|59.45|60.16|59.46|60.14|59.44|13
1654835180000|2022-06-10 04:26:20|60.14|59.44|60.15|59.45|60.16|59.46|60.14|59.44|10
1654835190000|2022-06-10 04:26:30|60.16|59.46|60.13|59.43|60.16|59.46|60.13|59.43|10
1654835200000|2022-06-10 04:26:40|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|8
1654835210000|2022-06-10 04:26:50|60.14|59.44|60.12|59.42|60.14|59.44|60.12|59.42|5
1654835220000|2022-06-10 04:27:00|60.13|59.43|60.08|59.38|60.13|59.43|60.08|59.38|4
1654835230000|2022-06-10 04:27:10|60.1|59.4|60.1|59.4|60.1|59.4|60.08|59.38|6
1654835240000|2022-06-10 04:27:20|60.09|59.39|60.11|59.41|60.11|59.41|60.09|59.39|7
1654835250000|2022-06-10 04:27:30|60.1|59.4|60.11|59.41|60.11|59.41|60.1|59.4|14
1654835260000|2022-06-10 04:27:40|60.1|59.4|60.1|59.4|60.1|59.4|60.09|59.39|7
1654835270000|2022-06-10 04:27:50|60.09|59.39|60.11|59.41|60.12|59.42|60.09|59.39|10
1654835280000|2022-06-10 04:28:00|60.1|59.4|60.1|59.4|60.1|59.4|60.09|59.39|5
1654835290000|2022-06-10 04:28:10|60.09|59.39|60.09|59.39|60.1|59.4|60.09|59.39|3
1654835300000|2022-06-10 04:28:20|60.08|59.38|60.04|59.34|60.1|59.4|60.04|59.34|14
1654835310000|2022-06-10 04:28:30|60.01|59.31|59.98|59.28|60.01|59.31|59.97|59.27|20
1654835320000|2022-06-10 04:28:40|59.96|59.26|59.96|59.26|59.97|59.27|59.96|59.26|3
1654835330000|2022-06-10 04:28:50|59.97|59.27|59.96|59.26|59.98|59.28|59.96|59.26|12
1654835340000|2022-06-10 04:29:00|59.97|59.27|59.99|59.29|60.01|59.31|59.97|59.27|11
1654835350000|2022-06-10 04:29:10|60|59.3|60.03|59.33|60.05|59.35|59.99|59.29|10
1654835360000|2022-06-10 04:29:20|60.04|59.34|60.04|59.34|60.04|59.34|60.04|59.34|1
1654835370000|2022-06-10 04:29:30|60.03|59.33|60.04|59.34|60.04|59.34|60.02|59.32|14
1654835380000|2022-06-10 04:29:40|60.03|59.33|60.04|59.34|60.05|59.35|60.03|59.33|4
1654835390000|2022-06-10 04:29:50|60.03|59.33|60.04|59.34|60.04|59.34|60.03|59.33|4
1654835400000|2022-06-10 04:30:00|60.01|59.31|60.03|59.33|60.04|59.34|59.98|59.28|13
1654835410000|2022-06-10 04:30:10|60.04|59.34|60.04|59.34|60.04|59.34|60.03|59.33|5
1654835420000|2022-06-10 04:30:20|60.05|59.35|60.05|59.35|60.05|59.35|60.04|59.34|9
1654835430000|2022-06-10 04:30:30|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|4
1654835440000|2022-06-10 04:30:40|60.06|59.36|60.06|59.36|60.07|59.37|60.05|59.35|7
1654835450000|2022-06-10 04:30:50|60.05|59.35|60.06|59.36|60.06|59.36|60.05|59.35|2
1654835460000|2022-06-10 04:31:00|60.05|59.35|60.05|59.35|60.05|59.35|60.05|59.35|1
1654835470000|2022-06-10 04:31:10|60.06|59.36|60.07|59.37|60.08|59.38|60.04|59.34|13
1654835480000|2022-06-10 04:31:20|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|6
1654835490000|2022-06-10 04:31:30|60.1|59.4|60.1|59.4|60.1|59.4|60.08|59.38|11
1654835500000|2022-06-10 04:31:40|60.09|59.39|60.08|59.38|60.09|59.39|60.07|59.37|8
1654835510000|2022-06-10 04:31:50|60.07|59.37|60.08|59.38|60.09|59.39|60.07|59.37|6
1654835520000|2022-06-10 04:32:00|60.09|59.39|60.08|59.38|60.1|59.4|60.08|59.38|6
1654835540000|2022-06-10 04:32:20|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|4
1654835550000|2022-06-10 04:32:30|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|11
1654835560000|2022-06-10 04:32:40|60.1|59.4|60.08|59.38|60.1|59.4|60.08|59.38|5
1654835570000|2022-06-10 04:32:50|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|2
1654835580000|2022-06-10 04:33:00|60.09|59.39|60.08|59.38|60.1|59.4|60.08|59.38|8
1654835590000|2022-06-10 04:33:10|60.09|59.39|60.07|59.37|60.09|59.39|60.07|59.37|13
1654835600000|2022-06-10 04:33:20|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|7
1654835610000|2022-06-10 04:33:30|60.09|59.39|60.09|59.39|60.09|59.39|60.08|59.38|3
1654835620000|2022-06-10 04:33:40|60.08|59.38|60.08|59.38|60.08|59.38|60.08|59.38|1
1654835630000|2022-06-10 04:33:50|60.09|59.39|60.09|59.39|60.09|59.39|60.08|59.38|9
1654835640000|2022-06-10 04:34:00|60.08|59.38|60.07|59.37|60.09|59.39|60.07|59.37|4
1654835650000|2022-06-10 04:34:10|60.08|59.38|60.07|59.37|60.08|59.38|60.06|59.36|22
1654835660000|2022-06-10 04:34:20|60.06|59.36|60.07|59.37|60.07|59.37|60.05|59.35|15
1654835670000|2022-06-10 04:34:30|60.06|59.36|60.07|59.37|60.07|59.37|60.06|59.36|6
1654835680000|2022-06-10 04:34:40|60.06|59.36|60.07|59.37|60.07|59.37|60.05|59.35|16
1654835690000|2022-06-10 04:34:50|60.06|59.36|60.07|59.37|60.08|59.38|60.06|59.36|14
1654835700000|2022-06-10 04:35:00|60.06|59.36|60.07|59.37|60.08|59.38|60.06|59.36|10
1654835710000|2022-06-10 04:35:10|60.08|59.38|60.08|59.38|60.09|59.39|60.08|59.38|9
1654835720000|2022-06-10 04:35:20|60.09|59.39|60.08|59.38|60.09|59.39|60.07|59.37|10
1654835730000|2022-06-10 04:35:30|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|8
1654835750000|2022-06-10 04:35:50|60.07|59.37|60.09|59.39|60.09|59.39|60.07|59.37|7
1654835760000|2022-06-10 04:36:00|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|4
1654835770000|2022-06-10 04:36:10|60.08|59.38|60.08|59.38|60.08|59.38|60.08|59.38|1
1654835780000|2022-06-10 04:36:20|60.07|59.37|60.09|59.39|60.09|59.39|60.07|59.37|7
1654835790000|2022-06-10 04:36:30|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|6
1654835800000|2022-06-10 04:36:40|60.08|59.38|60.08|59.38|60.09|59.39|60.08|59.38|5
1654835810000|2022-06-10 04:36:50|60.07|59.37|60.09|59.39|60.09|59.39|60.07|59.37|7
1654835820000|2022-06-10 04:37:00|60.08|59.38|60.08|59.38|60.09|59.39|60.08|59.38|9
1654835830000|2022-06-10 04:37:10|60.09|59.39|60.09|59.39|60.09|59.39|60.08|59.38|7
1654835840000|2022-06-10 04:37:20|60.08|59.38|60.1|59.4|60.11|59.41|60.08|59.38|9
1654835860000|2022-06-10 04:37:40|60.09|59.39|60.1|59.4|60.1|59.4|60.09|59.39|10
1654835870000|2022-06-10 04:37:50|60.11|59.41|60.11|59.41|60.11|59.41|60.09|59.39|6
1654835880000|2022-06-10 04:38:00|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|4
1654835890000|2022-06-10 04:38:10|60.1|59.4|60.1|59.4|60.11|59.41|60.08|59.38|10
1654835900000|2022-06-10 04:38:20|60.09|59.39|60.11|59.41|60.11|59.41|60.09|59.39|8
1654835910000|2022-06-10 04:38:30|60.1|59.4|60.09|59.39|60.11|59.41|60.09|59.39|7
1654835920000|2022-06-10 04:38:40|60.11|59.41|60.11|59.41|60.11|59.41|60.1|59.4|5
1654835930000|2022-06-10 04:38:50|60.1|59.4|60.1|59.4|60.11|59.41|60.09|59.39|12
1654835940000|2022-06-10 04:39:00|60.09|59.39|60.09|59.39|60.1|59.4|60.09|59.39|9
1654835950000|2022-06-10 04:39:10|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|6
1654835960000|2022-06-10 04:39:20|60.1|59.4|60.1|59.4|60.1|59.4|60.09|59.39|3
1654835970000|2022-06-10 04:39:30|60.09|59.39|60.1|59.4|60.1|59.4|60.09|59.39|10
1654835980000|2022-06-10 04:39:40|60.09|59.39|60.1|59.4|60.1|59.4|60.09|59.39|6
1654835990000|2022-06-10 04:39:50|60.09|59.39|60.09|59.39|60.1|59.4|60.09|59.39|5
1654836000000|2022-06-10 04:40:00|60.1|59.4|60.1|59.4|60.11|59.41|60.1|59.4|5
1654836010000|2022-06-10 04:40:10|60.09|59.39|60.1|59.4|60.1|59.4|60.09|59.39|8
1654836020000|2022-06-10 04:40:20|60.09|59.39|60.1|59.4|60.11|59.41|60.09|59.39|4
1654836030000|2022-06-10 04:40:30|60.09|59.39|60.11|59.41|60.11|59.41|60.09|59.39|5
1654836040000|2022-06-10 04:40:40|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|2
1654836050000|2022-06-10 04:40:50|60.1|59.4|60.09|59.39|60.11|59.41|60.09|59.39|6
1654836060000|2022-06-10 04:41:00|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|6
1654836070000|2022-06-10 04:41:10|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|2
1654836080000|2022-06-10 04:41:20|60.1|59.4|60.11|59.41|60.11|59.41|60.09|59.39|9
1654836090000|2022-06-10 04:41:30|60.09|59.39|60.09|59.39|60.11|59.41|60.09|59.39|8
1654836100000|2022-06-10 04:41:40|60.1|59.4|60.09|59.39|60.11|59.41|60.09|59.39|8
1654836110000|2022-06-10 04:41:50|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|2
1654836120000|2022-06-10 04:42:00|60.1|59.4|60.1|59.4|60.1|59.4|60.09|59.39|7
1654836130000|2022-06-10 04:42:10|60.09|59.39|60.1|59.4|60.1|59.4|60.08|59.38|6
1654836140000|2022-06-10 04:42:20|60.11|59.41|60.09|59.39|60.11|59.41|60.09|59.39|14
1654836150000|2022-06-10 04:42:30|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|4
1654836160000|2022-06-10 04:42:40|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|2
1654836170000|2022-06-10 04:42:50|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|8
1654836180000|2022-06-10 04:43:00|60.08|59.38|60.08|59.38|60.09|59.39|60.08|59.38|5
1654836190000|2022-06-10 04:43:10|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|17
1654836200000|2022-06-10 04:43:20|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|4
1654836210000|2022-06-10 04:43:30|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|2
1654836220000|2022-06-10 04:43:40|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|4
1654836230000|2022-06-10 04:43:50|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|2
1654836240000|2022-06-10 04:44:00|60.1|59.4|60.09|59.39|60.1|59.4|60.08|59.38|14
1654836250000|2022-06-10 04:44:10|60.08|59.38|60.08|59.38|60.1|59.4|60.08|59.38|13
1654836260000|2022-06-10 04:44:20|60.09|59.39|60.09|59.39|60.09|59.39|60.08|59.38|5
1654836270000|2022-06-10 04:44:30|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|2
1654836280000|2022-06-10 04:44:40|60.08|59.38|60.1|59.4|60.1|59.4|60.08|59.38|3
1654836290000|2022-06-10 04:44:50|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|5
1654836300000|2022-06-10 04:45:00|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|4
1654836320000|2022-06-10 04:45:20|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|4
1654836330000|2022-06-10 04:45:30|60.1|59.4|60.09|59.39|60.1|59.4|60.09|59.39|4
1654836420000|2022-06-10 04:47:00|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|2
1654836430000|2022-06-10 04:47:10|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|2
1654836440000|2022-06-10 04:47:20|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|2
1654836450000|2022-06-10 04:47:30|60.1|59.4|60.1|59.4|60.11|59.41|60.1|59.4|3
1654836460000|2022-06-10 04:47:40|60.11|59.41|60.1|59.4|60.11|59.41|60.1|59.4|10
1654836470000|2022-06-10 04:47:50|60.11|59.41|60.09|59.39|60.11|59.41|60.09|59.39|13
1654836480000|2022-06-10 04:48:00|60.1|59.4|60.11|59.41|60.11|59.41|60.1|59.4|6
1654836490000|2022-06-10 04:48:10|60.12|59.42|60.12|59.42|60.12|59.42|60.11|59.41|13
1654836500000|2022-06-10 04:48:20|60.11|59.41|60.12|59.42|60.12|59.42|60.11|59.41|18
1654836510000|2022-06-10 04:48:30|60.11|59.41|60.11|59.41|60.12|59.42|60.11|59.41|7
1654836520000|2022-06-10 04:48:40|60.1|59.4|60.11|59.41|60.11|59.41|60.1|59.4|10
1654836530000|2022-06-10 04:48:50|60.1|59.4|60.12|59.42|60.12|59.42|60.1|59.4|21
1654836540000|2022-06-10 04:49:00|60.11|59.41|60.1|59.4|60.12|59.42|60.1|59.4|12
1654836550000|2022-06-10 04:49:10|60.11|59.41|60.13|59.43|60.13|59.43|60.1|59.4|3
1654836560000|2022-06-10 04:49:20|60.15|59.45|60.15|59.45|60.17|59.47|60.15|59.45|13
1654836570000|2022-06-10 04:49:30|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|4
1654836580000|2022-06-10 04:49:40|60.18|59.48|60.17|59.47|60.18|59.48|60.17|59.47|8
1654836590000|2022-06-10 04:49:50|60.18|59.48|60.18|59.48|60.18|59.48|60.18|59.48|1
1654836600000|2022-06-10 04:50:00|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|2
1654836610000|2022-06-10 04:50:10|60.19|59.49|60.19|59.49|60.19|59.49|60.18|59.48|3
1654836620000|2022-06-10 04:50:20|60.18|59.48|60.18|59.48|60.19|59.49|60.18|59.48|7
1654836630000|2022-06-10 04:50:30|60.19|59.49|60.21|59.51|60.21|59.51|60.18|59.48|9
1654836640000|2022-06-10 04:50:40|60.2|59.5|60.24|59.54|60.24|59.54|60.2|59.5|13
1654836650000|2022-06-10 04:50:50|60.23|59.53|60.2|59.5|60.23|59.53|60.19|59.49|10
1654836660000|2022-06-10 04:51:00|60.21|59.51|60.24|59.54|60.25|59.55|60.21|59.51|13
1654836670000|2022-06-10 04:51:10|60.25|59.55|60.24|59.54|60.25|59.55|60.23|59.53|10
1654836680000|2022-06-10 04:51:20|60.23|59.53|60.24|59.54|60.25|59.55|60.23|59.53|13
1654836690000|2022-06-10 04:51:30|60.23|59.53|60.24|59.54|60.24|59.54|60.22|59.52|10
1654836700000|2022-06-10 04:51:40|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|10
1654836710000|2022-06-10 04:51:50|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|2
1654836720000|2022-06-10 04:52:00|60.23|59.53|60.23|59.53|60.25|59.55|60.23|59.53|11
1654836730000|2022-06-10 04:52:10|60.24|59.54|60.25|59.55|60.26|59.56|60.23|59.53|8
1654836740000|2022-06-10 04:52:20|60.24|59.54|60.24|59.54|60.25|59.55|60.23|59.53|5
1654836750000|2022-06-10 04:52:30|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|4
1654836760000|2022-06-10 04:52:40|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|4
1654836770000|2022-06-10 04:52:50|60.25|59.55|60.24|59.54|60.25|59.55|60.23|59.53|13
1654836780000|2022-06-10 04:53:00|60.23|59.53|60.23|59.53|60.27|59.57|60.23|59.53|13
1654836790000|2022-06-10 04:53:10|60.22|59.52|60.22|59.52|60.23|59.53|60.22|59.52|9
1654836800000|2022-06-10 04:53:20|60.23|59.53|60.15|59.45|60.23|59.53|60.15|59.45|16
1654836810000|2022-06-10 04:53:30|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|4
1654836820000|2022-06-10 04:53:40|60.13|59.43|60.13|59.43|60.13|59.43|60.12|59.42|7
1654836830000|2022-06-10 04:53:50|60.12|59.42|60.12|59.42|60.13|59.43|60.12|59.42|5
1654836840000|2022-06-10 04:54:00|60.13|59.43|60.12|59.42|60.13|59.43|60.12|59.42|12
1654836850000|2022-06-10 04:54:10|60.13|59.43|60.13|59.43|60.13|59.43|60.12|59.42|9
1654836860000|2022-06-10 04:54:20|60.12|59.42|60.14|59.44|60.14|59.44|60.12|59.42|4
1654836870000|2022-06-10 04:54:30|60.13|59.43|60.13|59.43|60.13|59.43|60.12|59.42|5
1654836880000|2022-06-10 04:54:40|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|6
1654836890000|2022-06-10 04:54:50|60.12|59.42|60.13|59.43|60.13|59.43|60.12|59.42|2
1654836900000|2022-06-10 04:55:00|60.11|59.41|60.13|59.43|60.13|59.43|60.11|59.41|7
1654836910000|2022-06-10 04:55:10|60.12|59.42|60.13|59.43|60.13|59.43|60.12|59.42|6
1654836920000|2022-06-10 04:55:20|60.12|59.42|60.12|59.42|60.13|59.43|60.12|59.42|5
1654836930000|2022-06-10 04:55:30|60.13|59.43|60.13|59.43|60.13|59.43|60.12|59.42|5
1654836940000|2022-06-10 04:55:40|60.12|59.42|60.12|59.42|60.13|59.43|60.12|59.42|7
1654836950000|2022-06-10 04:55:50|60.13|59.43|60.14|59.44|60.14|59.44|60.12|59.42|8
1654836960000|2022-06-10 04:56:00|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|2
1654836970000|2022-06-10 04:56:10|60.13|59.43|60.13|59.43|60.14|59.44|60.13|59.43|7
1654836980000|2022-06-10 04:56:20|60.14|59.44|60.14|59.44|60.14|59.44|60.13|59.43|9
1654836990000|2022-06-10 04:56:30|60.13|59.43|60.13|59.43|60.14|59.44|60.13|59.43|3
1654837000000|2022-06-10 04:56:40|60.1|59.4|60.07|59.37|60.1|59.4|60.07|59.37|5
1654837010000|2022-06-10 04:56:50|60.08|59.38|60.05|59.35|60.08|59.38|60.05|59.35|5
1654837020000|2022-06-10 04:57:00|60.06|59.36|60.06|59.36|60.06|59.36|60.04|59.34|9
1654837030000|2022-06-10 04:57:10|60.07|59.37|60.09|59.39|60.1|59.4|60.07|59.37|10
1654837040000|2022-06-10 04:57:20|60.08|59.38|60.08|59.38|60.08|59.38|60.08|59.38|1
1654837050000|2022-06-10 04:57:30|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|20
1654837060000|2022-06-10 04:57:40|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|18
1654837070000|2022-06-10 04:57:50|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|20
1654837080000|2022-06-10 04:58:00|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|20
1654837090000|2022-06-10 04:58:10|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|12
1654837100000|2022-06-10 04:58:20|60.09|59.39|60.09|59.39|60.09|59.39|60.08|59.38|5
1654837110000|2022-06-10 04:58:30|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|10
1654837120000|2022-06-10 04:58:40|60.08|59.38|60.09|59.39|60.11|59.41|60.08|59.38|8
1654837130000|2022-06-10 04:58:50|60.1|59.4|60.15|59.45|60.16|59.46|60.1|59.4|6
1654837140000|2022-06-10 04:59:00|60.13|59.43|60.12|59.42|60.13|59.43|60.11|59.41|4
1654837150000|2022-06-10 04:59:10|60.11|59.41|60.08|59.38|60.12|59.42|60.08|59.38|5
1654837170000|2022-06-10 04:59:30|60.07|59.37|60.08|59.38|60.09|59.39|60.07|59.37|4
1654837180000|2022-06-10 04:59:40|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|4
1654837190000|2022-06-10 04:59:50|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|2
1654837200000|2022-06-10 05:00:00|60.09|59.39|60.13|59.43|60.16|59.46|60.08|59.38|15
1654837210000|2022-06-10 05:00:10|60.11|59.41|60.12|59.42|60.12|59.42|60.1|59.4|5
1654837220000|2022-06-10 05:00:20|60.11|59.41|60.14|59.44|60.14|59.44|60.1|59.4|14
1654837230000|2022-06-10 05:00:30|60.15|59.45|60.18|59.48|60.18|59.48|60.14|59.44|8
1654837240000|2022-06-10 05:00:40|60.17|59.47|60.16|59.46|60.2|59.5|60.16|59.46|14
1654837250000|2022-06-10 05:00:50|60.15|59.45|60.13|59.43|60.16|59.46|60.13|59.43|11
1654837260000|2022-06-10 05:01:00|60.14|59.44|60.15|59.45|60.15|59.45|60.13|59.43|6
1654837270000|2022-06-10 05:01:10|60.16|59.46|60.15|59.45|60.16|59.46|60.14|59.44|7
1654837280000|2022-06-10 05:01:20|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|12
1654837290000|2022-06-10 05:01:30|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|14
1654837300000|2022-06-10 05:01:40|60.14|59.44|60.14|59.44|60.15|59.45|60.14|59.44|3
1654837310000|2022-06-10 05:01:50|60.13|59.43|60.13|59.43|60.14|59.44|60.13|59.43|3
1654837320000|2022-06-10 05:02:00|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|16
1654837330000|2022-06-10 05:02:10|60.14|59.44|60.14|59.44|60.14|59.44|60.13|59.43|9
1654837340000|2022-06-10 05:02:20|60.13|59.43|60.13|59.43|60.14|59.44|60.13|59.43|9
1654837350000|2022-06-10 05:02:30|60.14|59.44|60.12|59.42|60.14|59.44|60.11|59.41|12
1654837360000|2022-06-10 05:02:40|60.13|59.43|60.14|59.44|60.14|59.44|60.12|59.42|6
1654837370000|2022-06-10 05:02:50|60.15|59.45|60.16|59.46|60.16|59.46|60.14|59.44|3
1654837380000|2022-06-10 05:03:00|60.17|59.47|60.19|59.49|60.19|59.49|60.17|59.47|3
1654837390000|2022-06-10 05:03:10|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|6
1654837400000|2022-06-10 05:03:20|60.2|59.5|60.21|59.51|60.21|59.51|60.2|59.5|2
1654837410000|2022-06-10 05:03:30|60.22|59.52|60.2|59.5|60.22|59.52|60.2|59.5|5
1654837420000|2022-06-10 05:03:40|60.21|59.51|60.26|59.56|60.26|59.56|60.21|59.51|6
1654837430000|2022-06-10 05:03:50|60.27|59.57|60.26|59.56|60.27|59.57|60.26|59.56|8
1654837450000|2022-06-10 05:04:10|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|6
1654837460000|2022-06-10 05:04:20|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|4
1654837470000|2022-06-10 05:04:30|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|2
1654837480000|2022-06-10 05:04:40|60.27|59.57|60.27|59.57|60.27|59.57|60.27|59.57|1
1654837490000|2022-06-10 05:04:50|60.28|59.58|60.28|59.58|60.28|59.58|60.27|59.57|3
1654837500000|2022-06-10 05:05:00|60.29|59.59|60.29|59.59|60.29|59.59|60.29|59.59|1
1654837510000|2022-06-10 05:05:10|60.28|59.58|60.27|59.57|60.28|59.58|60.27|59.57|2
1654837520000|2022-06-10 05:05:20|60.26|59.56|60.27|59.57|60.27|59.57|60.26|59.56|2
1654837530000|2022-06-10 05:05:30|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|2
1654837540000|2022-06-10 05:05:40|60.26|59.56|60.26|59.56|60.26|59.56|60.25|59.55|9
1654837550000|2022-06-10 05:05:50|60.25|59.55|60.25|59.55|60.25|59.55|60.25|59.55|1
1654837580000|2022-06-10 05:06:20|60.24|59.54|60.24|59.54|60.25|59.55|60.24|59.54|9
1654837590000|2022-06-10 05:06:30|60.25|59.55|60.25|59.55|60.25|59.55|60.23|59.53|11
1654837610000|2022-06-10 05:06:50|60.26|59.56|60.26|59.56|60.26|59.56|60.26|59.56|1
1654837620000|2022-06-10 05:07:00|60.25|59.55|60.25|59.55|60.25|59.55|60.25|59.55|1
1654837630000|2022-06-10 05:07:10|60.24|59.54|60.19|59.49|60.25|59.55|60.19|59.49|8
1654837640000|2022-06-10 05:07:20|60.2|59.5|60.2|59.5|60.2|59.5|60.2|59.5|1
1654837660000|2022-06-10 05:07:40|60.21|59.51|60.21|59.51|60.21|59.51|60.21|59.51|1
1654837670000|2022-06-10 05:07:50|60.2|59.5|60.24|59.54|60.25|59.55|60.2|59.5|12
1654837680000|2022-06-10 05:08:00|60.25|59.55|60.25|59.55|60.25|59.55|60.24|59.54|3
1654837690000|2022-06-10 05:08:10|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|2
1654837700000|2022-06-10 05:08:20|60.26|59.56|60.26|59.56|60.26|59.56|60.25|59.55|5
1654837710000|2022-06-10 05:08:30|60.25|59.55|60.26|59.56|60.26|59.56|60.25|59.55|2
1654837720000|2022-06-10 05:08:40|60.25|59.55|60.23|59.53|60.26|59.56|60.23|59.53|11
1654837730000|2022-06-10 05:08:50|60.24|59.54|60.25|59.55|60.26|59.56|60.23|59.53|13
1654837740000|2022-06-10 05:09:00|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|4
1654837750000|2022-06-10 05:09:10|60.26|59.56|60.23|59.53|60.26|59.56|60.23|59.53|8
1654837760000|2022-06-10 05:09:20|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|3
1654837770000|2022-06-10 05:09:30|60.23|59.53|60.22|59.52|60.23|59.53|60.22|59.52|2
1654837780000|2022-06-10 05:09:40|60.23|59.53|60.23|59.53|60.23|59.53|60.22|59.52|17
1654837790000|2022-06-10 05:09:50|60.22|59.52|60.23|59.53|60.23|59.53|60.22|59.52|4
1654837800000|2022-06-10 05:10:00|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|2
1654837810000|2022-06-10 05:10:10|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|6
1654837820000|2022-06-10 05:10:20|60.26|59.56|60.29|59.59|60.3|59.6|60.25|59.55|16
1654837830000|2022-06-10 05:10:30|60.3|59.6|60.46|59.76|60.46|59.76|60.29|59.59|16
1654837840000|2022-06-10 05:10:40|60.47|59.77|60.48|59.78|60.49|59.79|60.39|59.69|21
1654837850000|2022-06-10 05:10:50|60.47|59.77|60.47|59.77|60.48|59.78|60.47|59.77|5
1654837860000|2022-06-10 05:11:00|60.46|59.76|60.44|59.74|60.47|59.77|60.44|59.74|6
1654837870000|2022-06-10 05:11:10|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|3
1654837880000|2022-06-10 05:11:20|60.44|59.74|60.46|59.76|60.46|59.76|60.43|59.73|7
1654837890000|2022-06-10 05:11:30|60.45|59.75|60.45|59.75|60.46|59.76|60.45|59.75|9
1654837900000|2022-06-10 05:11:40|60.46|59.76|60.46|59.76|60.47|59.77|60.45|59.75|5
1654837910000|2022-06-10 05:11:50|60.47|59.77|60.46|59.76|60.48|59.78|60.46|59.76|11
1654837920000|2022-06-10 05:12:00|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|4
1654837930000|2022-06-10 05:12:10|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|2
1654837940000|2022-06-10 05:12:20|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|4
1654837950000|2022-06-10 05:12:30|60.45|59.75|60.47|59.77|60.47|59.77|60.45|59.75|9
1654837960000|2022-06-10 05:12:40|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|12
1654837970000|2022-06-10 05:12:50|60.46|59.76|60.46|59.76|60.47|59.77|60.45|59.75|5
1654837980000|2022-06-10 05:13:00|60.45|59.75|60.44|59.74|60.46|59.76|60.44|59.74|6
1654837990000|2022-06-10 05:13:10|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|2
1654838000000|2022-06-10 05:13:20|60.43|59.73|60.44|59.74|60.44|59.74|60.42|59.72|8
1654838010000|2022-06-10 05:13:30|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|4
1654838020000|2022-06-10 05:13:40|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|7
1654838030000|2022-06-10 05:13:50|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|8
1654838040000|2022-06-10 05:14:00|60.42|59.72|60.42|59.72|60.43|59.73|60.42|59.72|3
1654838050000|2022-06-10 05:14:10|60.43|59.73|60.44|59.74|60.46|59.76|60.42|59.72|7
1654838060000|2022-06-10 05:14:20|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|4
1654838070000|2022-06-10 05:14:30|60.45|59.75|60.43|59.73|60.45|59.75|60.43|59.73|2
1654838080000|2022-06-10 05:14:40|60.45|59.75|60.43|59.73|60.45|59.75|60.43|59.73|5
1654838090000|2022-06-10 05:14:50|60.42|59.72|60.43|59.73|60.44|59.74|60.41|59.71|10
1654838100000|2022-06-10 05:15:00|60.44|59.74|60.46|59.76|60.47|59.77|60.43|59.73|13
1654838110000|2022-06-10 05:15:10|60.45|59.75|60.45|59.75|60.46|59.76|60.45|59.75|5
1654838120000|2022-06-10 05:15:20|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|4
1654838130000|2022-06-10 05:15:30|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|10
1654838140000|2022-06-10 05:15:40|60.46|59.76|60.42|59.72|60.47|59.77|60.42|59.72|16
1654838150000|2022-06-10 05:15:50|60.43|59.73|60.46|59.76|60.46|59.76|60.43|59.73|10
1654838160000|2022-06-10 05:16:00|60.47|59.77|60.48|59.78|60.48|59.78|60.46|59.76|11
1654838170000|2022-06-10 05:16:10|60.49|59.79|60.5|59.8|60.5|59.8|60.48|59.78|4
1654838180000|2022-06-10 05:16:20|60.51|59.81|60.51|59.81|60.51|59.81|60.51|59.81|1
1654838190000|2022-06-10 05:16:30|60.5|59.8|60.5|59.8|60.52|59.82|60.5|59.8|13
1654838200000|2022-06-10 05:16:40|60.52|59.82|60.48|59.78|60.52|59.82|60.48|59.78|9
1654838210000|2022-06-10 05:16:50|60.47|59.77|60.47|59.77|60.48|59.78|60.47|59.77|13
1654838230000|2022-06-10 05:17:10|60.46|59.76|60.44|59.74|60.46|59.76|60.43|59.73|10
1654838240000|2022-06-10 05:17:20|60.43|59.73|60.43|59.73|60.45|59.75|60.43|59.73|4
1654838250000|2022-06-10 05:17:30|60.44|59.74|60.44|59.74|60.44|59.74|60.44|59.74|1
1654838270000|2022-06-10 05:17:50|60.45|59.75|60.46|59.76|60.46|59.76|60.43|59.73|12
1654838280000|2022-06-10 05:18:00|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|8
1654838290000|2022-06-10 05:18:10|60.45|59.75|60.45|59.75|60.46|59.76|60.43|59.73|7
1654838300000|2022-06-10 05:18:20|60.44|59.74|60.44|59.74|60.44|59.74|60.44|59.74|1
1654838320000|2022-06-10 05:18:40|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|7
1654838330000|2022-06-10 05:18:50|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|10
1654838340000|2022-06-10 05:19:00|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|9
1654838350000|2022-06-10 05:19:10|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|2
1654838360000|2022-06-10 05:19:20|60.42|59.72|60.44|59.74|60.44|59.74|60.41|59.71|6
1654838370000|2022-06-10 05:19:30|60.43|59.73|60.42|59.72|60.44|59.74|60.42|59.72|16
1654838380000|2022-06-10 05:19:40|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|8
1654838390000|2022-06-10 05:19:50|60.43|59.73|60.44|59.74|60.44|59.74|60.42|59.72|9
1654838400000|2022-06-10 05:20:00|60.43|59.73|60.42|59.72|60.45|59.75|60.42|59.72|10
1654838410000|2022-06-10 05:20:10|60.43|59.73|60.44|59.74|60.44|59.74|60.42|59.72|5
1654838420000|2022-06-10 05:20:20|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|2
1654838430000|2022-06-10 05:20:30|60.42|59.72|60.44|59.74|60.44|59.74|60.42|59.72|3
1654838440000|2022-06-10 05:20:40|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|3
1654838450000|2022-06-10 05:20:50|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|3
1654838460000|2022-06-10 05:21:00|60.43|59.73|60.45|59.75|60.45|59.75|60.43|59.73|9
1654838470000|2022-06-10 05:21:10|60.44|59.74|60.42|59.72|60.45|59.75|60.42|59.72|9
1654838480000|2022-06-10 05:21:20|60.44|59.74|60.44|59.74|60.44|59.74|60.42|59.72|3
1654838490000|2022-06-10 05:21:30|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|3
1654838530000|2022-06-10 05:22:10|60.42|59.72|60.42|59.72|60.42|59.72|60.42|59.72|1
1654838540000|2022-06-10 05:22:20|60.41|59.71|60.36|59.66|60.42|59.72|60.36|59.66|6
1654838550000|2022-06-10 05:22:30|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|2
1654838560000|2022-06-10 05:22:40|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|6
1654838570000|2022-06-10 05:22:50|60.35|59.65|60.35|59.65|60.36|59.66|60.34|59.64|5
1654838580000|2022-06-10 05:23:00|60.34|59.64|60.34|59.64|60.35|59.65|60.34|59.64|5
1654838590000|2022-06-10 05:23:10|60.33|59.63|60.34|59.64|60.34|59.64|60.32|59.62|5
1654838600000|2022-06-10 05:23:20|60.33|59.63|60.34|59.64|60.34|59.64|60.33|59.63|4
1654838610000|2022-06-10 05:23:30|60.33|59.63|60.36|59.66|60.36|59.66|60.33|59.63|6
1654838620000|2022-06-10 05:23:40|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|4
1654838630000|2022-06-10 05:23:50|60.35|59.65|60.34|59.64|60.36|59.66|60.34|59.64|6
1654838640000|2022-06-10 05:24:00|60.35|59.65|60.36|59.66|60.36|59.66|60.34|59.64|14
1654838650000|2022-06-10 05:24:10|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|2
1654838660000|2022-06-10 05:24:20|60.35|59.65|60.34|59.64|60.35|59.65|60.33|59.63|6
1654838670000|2022-06-10 05:24:30|60.35|59.65|60.34|59.64|60.35|59.65|60.34|59.64|4
1654838680000|2022-06-10 05:24:40|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|5
1654838690000|2022-06-10 05:24:50|60.34|59.64|60.34|59.64|60.35|59.65|60.34|59.64|7
1654838700000|2022-06-10 05:25:00|60.35|59.65|60.35|59.65|60.35|59.65|60.35|59.65|1
1654838710000|2022-06-10 05:25:10|60.34|59.64|60.34|59.64|60.35|59.65|60.33|59.63|5
1654838720000|2022-06-10 05:25:20|60.33|59.63|60.33|59.63|60.34|59.64|60.33|59.63|5
1654838730000|2022-06-10 05:25:30|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|8
1654838740000|2022-06-10 05:25:40|60.34|59.64|60.34|59.64|60.37|59.67|60.33|59.63|5
1654838750000|2022-06-10 05:25:50|60.33|59.63|60.33|59.63|60.34|59.64|60.33|59.63|9
1654838760000|2022-06-10 05:26:00|60.34|59.64|60.33|59.63|60.36|59.66|60.33|59.63|4
1654838770000|2022-06-10 05:26:10|60.34|59.64|60.34|59.64|60.34|59.64|60.33|59.63|3
1654838780000|2022-06-10 05:26:20|60.33|59.63|60.33|59.63|60.33|59.63|60.33|59.63|1
1654838790000|2022-06-10 05:26:30|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|6
1654838800000|2022-06-10 05:26:40|60.34|59.64|60.34|59.64|60.34|59.64|60.33|59.63|11
1654838810000|2022-06-10 05:26:50|60.33|59.63|60.33|59.63|60.34|59.64|60.33|59.63|9
1654838820000|2022-06-10 05:27:00|60.34|59.64|60.34|59.64|60.34|59.64|60.33|59.63|13
1654838830000|2022-06-10 05:27:10|60.35|59.65|60.35|59.65|60.36|59.66|60.34|59.64|13
1654838850000|2022-06-10 05:27:30|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|5
1654838860000|2022-06-10 05:27:40|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|20
1654838870000|2022-06-10 05:27:50|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|5
1654838880000|2022-06-10 05:28:00|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|4
1654838900000|2022-06-10 05:28:20|60.36|59.66|60.37|59.67|60.37|59.67|60.35|59.65|6
1654838910000|2022-06-10 05:28:30|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|6
1654838920000|2022-06-10 05:28:40|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|10
1654838930000|2022-06-10 05:28:50|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|14
1654838940000|2022-06-10 05:29:00|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|7
1654838950000|2022-06-10 05:29:10|60.35|59.65|60.35|59.65|60.36|59.66|60.34|59.64|6
1654838960000|2022-06-10 05:29:20|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|2
1654838970000|2022-06-10 05:29:30|60.36|59.66|60.35|59.65|60.36|59.66|60.34|59.64|4
1654838980000|2022-06-10 05:29:40|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|2
1654838990000|2022-06-10 05:29:50|60.36|59.66|60.4|59.7|60.4|59.7|60.35|59.65|7
1654839000000|2022-06-10 05:30:00|60.39|59.69|60.41|59.71|60.41|59.71|60.39|59.69|11
1654839010000|2022-06-10 05:30:10|60.4|59.7|60.42|59.72|60.42|59.72|60.4|59.7|13
1654839020000|2022-06-10 05:30:20|60.41|59.71|60.41|59.71|60.42|59.72|60.4|59.7|5
1654839030000|2022-06-10 05:30:30|60.42|59.72|60.46|59.76|60.47|59.77|60.41|59.71|14
1654839040000|2022-06-10 05:30:40|60.47|59.77|60.45|59.75|60.47|59.77|60.44|59.74|7
1654839050000|2022-06-10 05:30:50|60.46|59.76|60.46|59.76|60.46|59.76|60.45|59.75|5
1654839060000|2022-06-10 05:31:00|60.45|59.75|60.46|59.76|60.47|59.77|60.45|59.75|6
1654839070000|2022-06-10 05:31:10|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|8
1654839080000|2022-06-10 05:31:20|60.45|59.75|60.44|59.74|60.47|59.77|60.44|59.74|8
1654839090000|2022-06-10 05:31:30|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|4
1654839100000|2022-06-10 05:31:40|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|3
1654839120000|2022-06-10 05:32:00|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|6
1654839130000|2022-06-10 05:32:10|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|4
1654839140000|2022-06-10 05:32:20|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|2
1654839150000|2022-06-10 05:32:30|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|7
1654839160000|2022-06-10 05:32:40|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|2
1654839170000|2022-06-10 05:32:50|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|3
1654839180000|2022-06-10 05:33:00|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|10
1654839190000|2022-06-10 05:33:10|60.45|59.75|60.42|59.72|60.45|59.75|60.42|59.72|6
1654839200000|2022-06-10 05:33:20|60.43|59.73|60.42|59.72|60.43|59.73|60.41|59.71|4
1654839210000|2022-06-10 05:33:30|60.41|59.71|60.42|59.72|60.42|59.72|60.4|59.7|10
1654839220000|2022-06-10 05:33:40|60.41|59.71|60.41|59.71|60.42|59.72|60.4|59.7|12
1654839230000|2022-06-10 05:33:50|60.42|59.72|60.42|59.72|60.42|59.72|60.41|59.71|7
1654839240000|2022-06-10 05:34:00|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|3
1654839250000|2022-06-10 05:34:10|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|4
1654839260000|2022-06-10 05:34:20|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654839270000|2022-06-10 05:34:30|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654839280000|2022-06-10 05:34:40|60.42|59.72|60.42|59.72|60.42|59.72|60.41|59.71|7
1654839290000|2022-06-10 05:34:50|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|4
1654839300000|2022-06-10 05:35:00|60.41|59.71|60.42|59.72|60.43|59.73|60.41|59.71|4
1654839310000|2022-06-10 05:35:10|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|9
1654839320000|2022-06-10 05:35:20|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|10
1654839330000|2022-06-10 05:35:30|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|4
1654839340000|2022-06-10 05:35:40|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|2
1654839350000|2022-06-10 05:35:50|60.4|59.7|60.41|59.71|60.42|59.72|60.4|59.7|5
1654839360000|2022-06-10 05:36:00|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|6
1654839370000|2022-06-10 05:36:10|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|8
1654839380000|2022-06-10 05:36:20|60.42|59.72|60.43|59.73|60.47|59.77|60.41|59.71|9
1654839390000|2022-06-10 05:36:30|60.42|59.72|60.47|59.77|60.47|59.77|60.42|59.72|15
1654839400000|2022-06-10 05:36:40|60.46|59.76|60.42|59.72|60.46|59.76|60.42|59.72|4
1654839410000|2022-06-10 05:36:50|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|5
1654839420000|2022-06-10 05:37:00|60.42|59.72|60.42|59.72|60.42|59.72|60.42|59.72|1
1654839440000|2022-06-10 05:37:20|60.47|59.77|60.42|59.72|60.47|59.77|60.41|59.71|11
1654839450000|2022-06-10 05:37:30|60.41|59.71|60.41|59.71|60.42|59.72|60.41|59.71|7
1654839460000|2022-06-10 05:37:40|60.42|59.72|60.42|59.72|60.42|59.72|60.41|59.71|3
1654839470000|2022-06-10 05:37:50|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|4
1654839480000|2022-06-10 05:38:00|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|8
1654839490000|2022-06-10 05:38:10|60.41|59.71|60.4|59.7|60.41|59.71|60.4|59.7|4
1654839500000|2022-06-10 05:38:20|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|8
1654839510000|2022-06-10 05:38:30|60.41|59.71|60.42|59.72|60.46|59.76|60.41|59.71|10
1654839520000|2022-06-10 05:38:40|60.46|59.76|60.42|59.72|60.46|59.76|60.42|59.72|8
1654839530000|2022-06-10 05:38:50|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|2
1654839550000|2022-06-10 05:39:10|60.43|59.73|60.43|59.73|60.44|59.74|60.42|59.72|9
1654839560000|2022-06-10 05:39:20|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|16
1654839570000|2022-06-10 05:39:30|60.42|59.72|60.42|59.72|60.43|59.73|60.42|59.72|15
1654839580000|2022-06-10 05:39:40|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|10
1654839590000|2022-06-10 05:39:50|60.43|59.73|60.4|59.7|60.43|59.73|60.4|59.7|8
1654839600000|2022-06-10 05:40:00|60.41|59.71|60.41|59.71|60.41|59.71|60.4|59.7|5
1654839610000|2022-06-10 05:40:10|60.4|59.7|60.41|59.71|60.41|59.71|60.4|59.7|4
1654839620000|2022-06-10 05:40:20|60.4|59.7|60.41|59.71|60.41|59.71|60.4|59.7|2
1654839630000|2022-06-10 05:40:30|60.4|59.7|60.4|59.7|60.41|59.71|60.4|59.7|9
1654839640000|2022-06-10 05:40:40|60.41|59.71|60.42|59.72|60.43|59.73|60.41|59.71|3
1654839650000|2022-06-10 05:40:50|60.43|59.73|60.42|59.72|60.43|59.73|60.41|59.71|12
1654839660000|2022-06-10 05:41:00|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|13
1654839670000|2022-06-10 05:41:10|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|10
1654839680000|2022-06-10 05:41:20|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654839690000|2022-06-10 05:41:30|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654839700000|2022-06-10 05:41:40|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|4
1654839710000|2022-06-10 05:41:50|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|2
1654839730000|2022-06-10 05:42:10|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|2
1654839740000|2022-06-10 05:42:20|60.42|59.72|60.42|59.72|60.43|59.73|60.42|59.72|3
1654839750000|2022-06-10 05:42:30|60.43|59.73|60.42|59.72|60.43|59.73|60.41|59.71|12
1654839760000|2022-06-10 05:42:40|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|10
1654839770000|2022-06-10 05:42:50|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|2
1654839780000|2022-06-10 05:43:00|60.41|59.71|60.41|59.71|60.41|59.71|60.41|59.71|1
1654839790000|2022-06-10 05:43:10|60.42|59.72|60.42|59.72|60.42|59.72|60.41|59.71|11
1654839800000|2022-06-10 05:43:20|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|12
1654839810000|2022-06-10 05:43:30|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|14
1654839820000|2022-06-10 05:43:40|60.41|59.71|60.41|59.71|60.41|59.71|60.41|59.71|1
1654839840000|2022-06-10 05:44:00|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|10
1654839850000|2022-06-10 05:44:10|60.42|59.72|60.43|59.73|60.43|59.73|60.41|59.71|10
1654839860000|2022-06-10 05:44:20|60.42|59.72|60.42|59.72|60.43|59.73|60.42|59.72|17
1654839870000|2022-06-10 05:44:30|60.43|59.73|60.41|59.71|60.43|59.73|60.41|59.71|5
1654839880000|2022-06-10 05:44:40|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|18
1654839890000|2022-06-10 05:44:50|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|2
1654839910000|2022-06-10 05:45:10|60.4|59.7|60.4|59.7|60.4|59.7|60.4|59.7|1
1654839920000|2022-06-10 05:45:20|60.39|59.69|60.42|59.72|60.42|59.72|60.39|59.69|3
1654839930000|2022-06-10 05:45:30|60.41|59.71|60.42|59.72|60.46|59.76|60.41|59.71|5
1654839940000|2022-06-10 05:45:40|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|4
1654839950000|2022-06-10 05:45:50|60.44|59.74|60.43|59.73|60.44|59.74|60.42|59.72|14
1654839960000|2022-06-10 05:46:00|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|5
1654839970000|2022-06-10 05:46:10|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|3
1654839980000|2022-06-10 05:46:20|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|4
1654839990000|2022-06-10 05:46:30|60.44|59.74|60.43|59.73|60.45|59.75|60.43|59.73|4
1654840020000|2022-06-10 05:47:00|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|3
1654840030000|2022-06-10 05:47:10|60.45|59.75|60.42|59.72|60.45|59.75|60.42|59.72|8
1654840040000|2022-06-10 05:47:20|60.41|59.71|60.44|59.74|60.44|59.74|60.41|59.71|11
1654840050000|2022-06-10 05:47:30|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|6
1654840060000|2022-06-10 05:47:40|60.41|59.71|60.41|59.71|60.41|59.71|60.41|59.71|1
1654840070000|2022-06-10 05:47:50|60.42|59.72|60.42|59.72|60.42|59.72|60.41|59.71|3
1654840080000|2022-06-10 05:48:00|60.41|59.71|60.37|59.67|60.42|59.72|60.36|59.66|14
1654840090000|2022-06-10 05:48:10|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|4
1654840100000|2022-06-10 05:48:20|60.36|59.66|60.35|59.65|60.36|59.66|60.34|59.64|4
1654840110000|2022-06-10 05:48:30|60.34|59.64|60.32|59.62|60.34|59.64|60.31|59.61|7
1654840120000|2022-06-10 05:48:40|60.31|59.61|60.31|59.61|60.31|59.61|60.3|59.6|3
1654840130000|2022-06-10 05:48:50|60.32|59.62|60.32|59.62|60.32|59.62|60.32|59.62|1
1654840140000|2022-06-10 05:49:00|60.33|59.63|60.33|59.63|60.33|59.63|60.32|59.62|3
1654840150000|2022-06-10 05:49:10|60.32|59.62|60.32|59.62|60.33|59.63|60.32|59.62|5
1654840160000|2022-06-10 05:49:20|60.33|59.63|60.33|59.63|60.33|59.63|60.32|59.62|3
1654840170000|2022-06-10 05:49:30|60.32|59.62|60.32|59.62|60.33|59.63|60.32|59.62|9
1654840200000|2022-06-10 05:50:00|60.31|59.61|60.32|59.62|60.32|59.62|60.31|59.61|2
1654840210000|2022-06-10 05:50:10|60.31|59.61|60.32|59.62|60.32|59.62|60.31|59.61|2
1654840220000|2022-06-10 05:50:20|60.31|59.61|60.32|59.62|60.37|59.67|60.31|59.61|8
1654840230000|2022-06-10 05:50:30|60.31|59.61|60.32|59.62|60.33|59.63|60.3|59.6|11
1654840250000|2022-06-10 05:50:50|60.31|59.61|60.31|59.61|60.32|59.62|60.3|59.6|7
1654840260000|2022-06-10 05:51:00|60.32|59.62|60.32|59.62|60.32|59.62|60.32|59.62|1
1654840270000|2022-06-10 05:51:10|60.33|59.63|60.33|59.63|60.37|59.67|60.33|59.63|6
1654840280000|2022-06-10 05:51:20|60.32|59.62|60.33|59.63|60.33|59.63|60.32|59.62|2
1654840290000|2022-06-10 05:51:30|60.32|59.62|60.32|59.62|60.37|59.67|60.32|59.62|18
1654840300000|2022-06-10 05:51:40|60.33|59.63|60.31|59.61|60.36|59.66|60.31|59.61|8
1654840310000|2022-06-10 05:51:50|60.32|59.62|60.27|59.57|60.32|59.62|60.27|59.57|14
1654840320000|2022-06-10 05:52:00|60.29|59.59|60.26|59.56|60.29|59.59|60.26|59.56|6
1654840330000|2022-06-10 05:52:10|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|13
1654840340000|2022-06-10 05:52:20|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|4
1654840360000|2022-06-10 05:52:40|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|3
1654840370000|2022-06-10 05:52:50|60.23|59.53|60.22|59.52|60.24|59.54|60.22|59.52|3
1654840380000|2022-06-10 05:53:00|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|2
1654840390000|2022-06-10 05:53:10|60.23|59.53|60.23|59.53|60.24|59.54|60.22|59.52|5
1654840400000|2022-06-10 05:53:20|60.22|59.52|60.21|59.51|60.22|59.52|60.21|59.51|2
1654840430000|2022-06-10 05:53:50|60.22|59.52|60.22|59.52|60.26|59.56|60.22|59.52|3
1654840440000|2022-06-10 05:54:00|60.26|59.56|60.23|59.53|60.26|59.56|60.22|59.52|5
1654840460000|2022-06-10 05:54:20|60.24|59.54|60.26|59.56|60.26|59.56|60.24|59.54|7
1654840470000|2022-06-10 05:54:30|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|3
1654840500000|2022-06-10 05:55:00|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|2
1654840510000|2022-06-10 05:55:10|60.26|59.56|60.28|59.58|60.29|59.59|60.24|59.54|8
1654840520000|2022-06-10 05:55:20|60.27|59.57|60.27|59.57|60.27|59.57|60.26|59.56|3
1654840530000|2022-06-10 05:55:30|60.26|59.56|60.27|59.57|60.27|59.57|60.26|59.56|6
1654840540000|2022-06-10 05:55:40|60.29|59.59|60.28|59.58|60.29|59.59|60.27|59.57|6
1654840550000|2022-06-10 05:55:50|60.29|59.59|60.28|59.58|60.29|59.59|60.27|59.57|4
1654840560000|2022-06-10 05:56:00|60.29|59.59|60.28|59.58|60.29|59.59|60.28|59.58|2
1654840570000|2022-06-10 05:56:10|60.27|59.57|60.27|59.57|60.27|59.57|60.27|59.57|1
1654840580000|2022-06-10 05:56:20|60.26|59.56|60.27|59.57|60.27|59.57|60.26|59.56|2
1654840590000|2022-06-10 05:56:30|60.28|59.58|60.28|59.58|60.28|59.58|60.27|59.57|5
1654840600000|2022-06-10 05:56:40|60.29|59.59|60.29|59.59|60.29|59.59|60.27|59.57|9
1654840610000|2022-06-10 05:56:50|60.28|59.58|60.29|59.59|60.29|59.59|60.27|59.57|6
1654840620000|2022-06-10 05:57:00|60.28|59.58|60.27|59.57|60.28|59.58|60.25|59.55|7
1654840630000|2022-06-10 05:57:10|60.26|59.56|60.27|59.57|60.27|59.57|60.26|59.56|8
1654840640000|2022-06-10 05:57:20|60.26|59.56|60.27|59.57|60.27|59.57|60.26|59.56|2
1654840650000|2022-06-10 05:57:30|60.26|59.56|60.27|59.57|60.28|59.58|60.26|59.56|14
1654840660000|2022-06-10 05:57:40|60.26|59.56|60.25|59.55|60.27|59.57|60.25|59.55|12
1654840670000|2022-06-10 05:57:50|60.26|59.56|60.26|59.56|60.26|59.56|60.25|59.55|3
1654840680000|2022-06-10 05:58:00|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|5
1654840690000|2022-06-10 05:58:10|60.26|59.56|60.27|59.57|60.27|59.57|60.25|59.55|8
1654840700000|2022-06-10 05:58:20|60.26|59.56|60.27|59.57|60.27|59.57|60.26|59.56|16
1654840710000|2022-06-10 05:58:30|60.26|59.56|60.26|59.56|60.27|59.57|60.26|59.56|15
1654840720000|2022-06-10 05:58:40|60.27|59.57|60.25|59.55|60.27|59.57|60.24|59.54|7
1654840730000|2022-06-10 05:58:50|60.24|59.54|60.25|59.55|60.26|59.56|60.24|59.54|10
1654840740000|2022-06-10 05:59:00|60.26|59.56|60.26|59.56|60.26|59.56|60.25|59.55|3
1654840750000|2022-06-10 05:59:10|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|5
1654840760000|2022-06-10 05:59:20|60.26|59.56|60.24|59.54|60.26|59.56|60.24|59.54|3
1654840770000|2022-06-10 05:59:30|60.23|59.53|60.22|59.52|60.23|59.53|60.22|59.52|2
1654840780000|2022-06-10 05:59:40|60.23|59.53|60.23|59.53|60.23|59.53|60.22|59.52|3
1654840790000|2022-06-10 05:59:50|60.22|59.52|60.25|59.55|60.25|59.55|60.21|59.51|13
1654840800000|2022-06-10 06:00:00|60.24|59.54|60.29|59.59|60.3|59.6|60.24|59.54|12
1654840810000|2022-06-10 06:00:10|60.28|59.58|60.3|59.6|60.3|59.6|60.28|59.58|13
1654840820000|2022-06-10 06:00:20|60.29|59.59|60.36|59.66|60.36|59.66|60.29|59.59|13
1654840830000|2022-06-10 06:00:30|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|3
1654840840000|2022-06-10 06:00:40|60.34|59.64|60.34|59.64|60.34|59.64|60.34|59.64|1
1654840850000|2022-06-10 06:00:50|60.33|59.63|60.31|59.61|60.33|59.63|60.31|59.61|9
1654840860000|2022-06-10 06:01:00|60.32|59.62|60.31|59.61|60.32|59.62|60.31|59.61|2
1654840870000|2022-06-10 06:01:10|60.32|59.62|60.32|59.62|60.32|59.62|60.31|59.61|9
1654840880000|2022-06-10 06:01:20|60.33|59.63|60.34|59.64|60.34|59.64|60.33|59.63|12
1654840890000|2022-06-10 06:01:30|60.35|59.65|60.34|59.64|60.35|59.65|60.33|59.63|10
1654840900000|2022-06-10 06:01:40|60.33|59.63|60.33|59.63|60.33|59.63|60.33|59.63|1
1654840910000|2022-06-10 06:01:50|60.32|59.62|60.26|59.56|60.33|59.63|60.26|59.56|10
1654840920000|2022-06-10 06:02:00|60.25|59.55|60.26|59.56|60.26|59.56|60.24|59.54|8
1654840930000|2022-06-10 06:02:10|60.25|59.55|60.25|59.55|60.26|59.56|60.24|59.54|5
1654840940000|2022-06-10 06:02:20|60.26|59.56|60.27|59.57|60.27|59.57|60.25|59.55|8
1654840950000|2022-06-10 06:02:30|60.26|59.56|60.25|59.55|60.27|59.57|60.25|59.55|8
1654840960000|2022-06-10 06:02:40|60.27|59.57|60.28|59.58|60.28|59.58|60.26|59.56|10
1654840970000|2022-06-10 06:02:50|60.27|59.57|60.32|59.62|60.32|59.62|60.27|59.57|5
1654840980000|2022-06-10 06:03:00|60.31|59.61|60.33|59.63|60.33|59.63|60.31|59.61|3
1654840990000|2022-06-10 06:03:10|60.32|59.62|60.33|59.63|60.33|59.63|60.32|59.62|6
1654841000000|2022-06-10 06:03:20|60.32|59.62|60.32|59.62|60.33|59.63|60.32|59.62|5
1654841010000|2022-06-10 06:03:30|60.33|59.63|60.32|59.62|60.33|59.63|60.32|59.62|2
1654841030000|2022-06-10 06:03:50|60.33|59.63|60.32|59.62|60.33|59.63|60.32|59.62|4
1654841040000|2022-06-10 06:04:00|60.33|59.63|60.32|59.62|60.33|59.63|60.3|59.6|14
1654841050000|2022-06-10 06:04:10|60.31|59.61|60.32|59.62|60.32|59.62|60.31|59.61|2
1654841060000|2022-06-10 06:04:20|60.31|59.61|60.32|59.62|60.32|59.62|60.31|59.61|2
1654841070000|2022-06-10 06:04:30|60.31|59.61|60.31|59.61|60.32|59.62|60.31|59.61|21
1654841080000|2022-06-10 06:04:40|60.32|59.62|60.33|59.63|60.33|59.63|60.32|59.62|2
1654841090000|2022-06-10 06:04:50|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|2
1654841100000|2022-06-10 06:05:00|60.32|59.62|60.34|59.64|60.34|59.64|60.31|59.61|7
1654841110000|2022-06-10 06:05:10|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|3
1654841130000|2022-06-10 06:05:30|60.37|59.67|60.37|59.67|60.37|59.67|60.37|59.67|1
1654841140000|2022-06-10 06:05:40|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|4
1654841150000|2022-06-10 06:05:50|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|4
1654841160000|2022-06-10 06:06:00|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|5
1654841170000|2022-06-10 06:06:10|60.37|59.67|60.37|59.67|60.37|59.67|60.37|59.67|1
1654841180000|2022-06-10 06:06:20|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|3
1654841190000|2022-06-10 06:06:30|60.37|59.67|60.37|59.67|60.38|59.68|60.37|59.67|3
1654841200000|2022-06-10 06:06:40|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|6
1654841210000|2022-06-10 06:06:50|60.36|59.66|60.37|59.67|60.38|59.68|60.36|59.66|10
1654841220000|2022-06-10 06:07:00|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|5
1654841230000|2022-06-10 06:07:10|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|2
1654841240000|2022-06-10 06:07:20|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|4
1654841250000|2022-06-10 06:07:30|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|6
1654841260000|2022-06-10 06:07:40|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|6
1654841270000|2022-06-10 06:07:50|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|4
1654841280000|2022-06-10 06:08:00|60.37|59.67|60.37|59.67|60.37|59.67|60.36|59.66|5
1654841290000|2022-06-10 06:08:10|60.36|59.66|60.36|59.66|60.37|59.67|60.35|59.65|7
1654841300000|2022-06-10 06:08:20|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|8
1654841310000|2022-06-10 06:08:30|60.37|59.67|60.37|59.67|60.37|59.67|60.36|59.66|3
1654841320000|2022-06-10 06:08:40|60.36|59.66|60.37|59.67|60.37|59.67|60.35|59.65|4
1654841330000|2022-06-10 06:08:50|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|2
1654841340000|2022-06-10 06:09:00|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|6
1654841350000|2022-06-10 06:09:10|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|5
1654841370000|2022-06-10 06:09:30|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|2
1654841380000|2022-06-10 06:09:40|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|2
1654841410000|2022-06-10 06:10:10|60.37|59.67|60.37|59.67|60.37|59.67|60.36|59.66|3
1654841420000|2022-06-10 06:10:20|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|3
1654841430000|2022-06-10 06:10:30|60.35|59.65|60.35|59.65|60.35|59.65|60.35|59.65|1
1654841440000|2022-06-10 06:10:40|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|2
1654841450000|2022-06-10 06:10:50|60.36|59.66|60.36|59.66|60.37|59.67|60.35|59.65|7
1654841460000|2022-06-10 06:11:00|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|3
1654841470000|2022-06-10 06:11:10|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|4
1654841480000|2022-06-10 06:11:20|60.34|59.64|60.34|59.64|60.34|59.64|60.31|59.61|13
1654841490000|2022-06-10 06:11:30|60.35|59.65|60.43|59.73|60.46|59.76|60.35|59.65|17
1654841500000|2022-06-10 06:11:40|60.45|59.75|60.43|59.73|60.45|59.75|60.42|59.72|8
1654841510000|2022-06-10 06:11:50|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654841520000|2022-06-10 06:12:00|60.42|59.72|60.38|59.68|60.43|59.73|60.37|59.67|10
1654841530000|2022-06-10 06:12:10|60.37|59.67|60.39|59.69|60.4|59.7|60.37|59.67|8
1654841540000|2022-06-10 06:12:20|60.4|59.7|60.4|59.7|60.4|59.7|60.38|59.68|3
1654841550000|2022-06-10 06:12:30|60.42|59.72|60.4|59.7|60.42|59.72|60.39|59.69|5
1654841560000|2022-06-10 06:12:40|60.38|59.68|60.39|59.69|60.4|59.7|60.38|59.68|10
1654841570000|2022-06-10 06:12:50|60.4|59.7|60.41|59.71|60.41|59.71|60.4|59.7|4
1654841580000|2022-06-10 06:13:00|60.4|59.7|60.39|59.69|60.41|59.71|60.38|59.68|13
1654841590000|2022-06-10 06:13:10|60.4|59.7|60.38|59.68|60.41|59.71|60.37|59.67|17
1654841600000|2022-06-10 06:13:20|60.4|59.7|60.41|59.71|60.41|59.71|60.38|59.68|9
1654841610000|2022-06-10 06:13:30|60.4|59.7|60.4|59.7|60.41|59.71|60.38|59.68|16
1654841620000|2022-06-10 06:13:40|60.38|59.68|60.41|59.71|60.41|59.71|60.38|59.68|12
1654841630000|2022-06-10 06:13:50|60.4|59.7|60.41|59.71|60.41|59.71|60.4|59.7|6
1654841640000|2022-06-10 06:14:00|60.4|59.7|60.41|59.71|60.41|59.71|60.4|59.7|4
1654841650000|2022-06-10 06:14:10|60.4|59.7|60.41|59.71|60.41|59.71|60.37|59.67|14
1654841660000|2022-06-10 06:14:20|60.4|59.7|60.41|59.71|60.41|59.71|60.37|59.67|11
1654841670000|2022-06-10 06:14:30|60.4|59.7|60.41|59.71|60.41|59.71|60.4|59.7|6
1654841680000|2022-06-10 06:14:40|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|2
1654841690000|2022-06-10 06:14:50|60.37|59.67|60.41|59.71|60.41|59.71|60.37|59.67|6
1654841700000|2022-06-10 06:15:00|60.42|59.72|60.41|59.71|60.42|59.72|60.4|59.7|6
1654841710000|2022-06-10 06:15:10|60.42|59.72|60.43|59.73|60.43|59.73|60.41|59.71|10
1654841720000|2022-06-10 06:15:20|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|8
1654841730000|2022-06-10 06:15:30|60.42|59.72|60.43|59.73|60.45|59.75|60.42|59.72|7
1654841740000|2022-06-10 06:15:40|60.42|59.72|60.44|59.74|60.44|59.74|60.42|59.72|6
1654841750000|2022-06-10 06:15:50|60.43|59.73|60.43|59.73|60.43|59.73|60.43|59.73|1
1654841760000|2022-06-10 06:16:00|60.44|59.74|60.42|59.72|60.44|59.74|60.41|59.71|8
1654841770000|2022-06-10 06:16:10|60.43|59.73|60.44|59.74|60.44|59.74|60.42|59.72|16
1654841780000|2022-06-10 06:16:20|60.43|59.73|60.43|59.73|60.44|59.74|60.42|59.72|9
1654841790000|2022-06-10 06:16:30|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654841800000|2022-06-10 06:16:40|60.42|59.72|60.42|59.72|60.43|59.73|60.41|59.71|11
1654841810000|2022-06-10 06:16:50|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|6
1654841820000|2022-06-10 06:17:00|60.41|59.71|60.43|59.73|60.43|59.73|60.41|59.71|9
1654841830000|2022-06-10 06:17:10|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|4
1654841840000|2022-06-10 06:17:20|60.42|59.72|60.42|59.72|60.44|59.74|60.42|59.72|18
1654841850000|2022-06-10 06:17:30|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|11
1654841860000|2022-06-10 06:17:40|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|7
1654841870000|2022-06-10 06:17:50|60.43|59.73|60.47|59.77|60.57|59.87|60.43|59.73|22
1654841880000|2022-06-10 06:18:00|60.48|59.78|60.47|59.77|60.48|59.78|60.44|59.74|20
1654841890000|2022-06-10 06:18:10|60.45|59.75|60.47|59.77|60.49|59.79|60.45|59.75|11
1654841900000|2022-06-10 06:18:20|60.48|59.78|60.49|59.79|60.49|59.79|60.48|59.78|4
1654841910000|2022-06-10 06:18:30|60.48|59.78|60.48|59.78|60.49|59.79|60.47|59.77|9
1654841920000|2022-06-10 06:18:40|60.49|59.79|60.48|59.78|60.49|59.79|60.48|59.78|8
1654841940000|2022-06-10 06:19:00|60.47|59.77|60.37|59.67|60.47|59.77|60.37|59.67|13
1654841950000|2022-06-10 06:19:10|60.35|59.65|60.35|59.65|60.37|59.67|60.33|59.63|14
1654841960000|2022-06-10 06:19:20|60.36|59.66|60.38|59.68|60.4|59.7|60.35|59.65|11
1654841970000|2022-06-10 06:19:30|60.39|59.69|60.52|59.82|60.52|59.82|60.38|59.68|11
1654841980000|2022-06-10 06:19:40|60.51|59.81|60.59|59.89|60.64|59.94|60.51|59.81|27
1654841990000|2022-06-10 06:19:50|60.6|59.9|60.57|59.87|60.6|59.9|60.57|59.87|14
1654842000000|2022-06-10 06:20:00|60.58|59.88|60.61|59.91|60.62|59.92|60.58|59.88|9
1654842010000|2022-06-10 06:20:10|60.6|59.9|60.58|59.88|60.61|59.91|60.58|59.88|17
1654842020000|2022-06-10 06:20:20|60.57|59.87|60.59|59.89|60.59|59.89|60.56|59.86|11
1654842030000|2022-06-10 06:20:30|60.6|59.9|60.6|59.9|60.6|59.9|60.59|59.89|5
1654842040000|2022-06-10 06:20:40|60.61|59.91|60.59|59.89|60.61|59.91|60.59|59.89|13
1654842050000|2022-06-10 06:20:50|60.58|59.88|60.57|59.87|60.59|59.89|60.56|59.86|14
1654842060000|2022-06-10 06:21:00|60.56|59.86|60.55|59.85|60.57|59.87|60.55|59.85|8
1654842070000|2022-06-10 06:21:10|60.56|59.86|60.57|59.87|60.57|59.87|60.54|59.84|9
1654842080000|2022-06-10 06:21:20|60.56|59.86|60.55|59.85|60.57|59.87|60.55|59.85|6
1654842090000|2022-06-10 06:21:30|60.54|59.84|60.52|59.82|60.56|59.86|60.52|59.82|11
1654842100000|2022-06-10 06:21:40|60.51|59.81|60.52|59.82|60.52|59.82|60.51|59.81|2
1654842110000|2022-06-10 06:21:50|60.53|59.83|60.47|59.77|60.53|59.83|60.47|59.77|10
1654842120000|2022-06-10 06:22:00|60.46|59.76|60.46|59.76|60.47|59.77|60.46|59.76|9
1654842130000|2022-06-10 06:22:10|60.47|59.77|60.5|59.8|60.5|59.8|60.46|59.76|6
1654842140000|2022-06-10 06:22:20|60.48|59.78|60.46|59.76|60.48|59.78|60.46|59.76|5
1654842150000|2022-06-10 06:22:30|60.47|59.77|60.47|59.77|60.47|59.77|60.46|59.76|9
1654842160000|2022-06-10 06:22:40|60.46|59.76|60.46|59.76|60.47|59.77|60.46|59.76|3
1654842170000|2022-06-10 06:22:50|60.45|59.75|60.43|59.73|60.45|59.75|60.43|59.73|5
1654842180000|2022-06-10 06:23:00|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|11
1654842190000|2022-06-10 06:23:10|60.48|59.78|60.45|59.75|60.48|59.78|60.45|59.75|16
1654842200000|2022-06-10 06:23:20|60.46|59.76|60.47|59.77|60.47|59.77|60.44|59.74|10
1654842210000|2022-06-10 06:23:30|60.46|59.76|60.46|59.76|60.47|59.77|60.46|59.76|11
1654842220000|2022-06-10 06:23:40|60.45|59.75|60.45|59.75|60.46|59.76|60.44|59.74|11
1654842230000|2022-06-10 06:23:50|60.46|59.76|60.46|59.76|60.47|59.77|60.45|59.75|9
1654842240000|2022-06-10 06:24:00|60.45|59.75|60.44|59.74|60.46|59.76|60.44|59.74|6
1654842250000|2022-06-10 06:24:10|60.45|59.75|60.45|59.75|60.5|59.8|60.44|59.74|9
1654842260000|2022-06-10 06:24:20|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|14
1654842270000|2022-06-10 06:24:30|60.46|59.76|60.45|59.75|60.46|59.76|60.44|59.74|4
1654842280000|2022-06-10 06:24:40|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|4
1654842290000|2022-06-10 06:24:50|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|14
1654842300000|2022-06-10 06:25:00|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|2
1654842310000|2022-06-10 06:25:10|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|4
1654842320000|2022-06-10 06:25:20|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|2
1654842330000|2022-06-10 06:25:30|60.44|59.74|60.44|59.74|60.44|59.74|60.42|59.72|8
1654842340000|2022-06-10 06:25:40|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|3
1654842350000|2022-06-10 06:25:50|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|5
1654842370000|2022-06-10 06:26:10|60.43|59.73|60.45|59.75|60.45|59.75|60.43|59.73|9
1654842380000|2022-06-10 06:26:20|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|2
1654842390000|2022-06-10 06:26:30|60.44|59.74|60.44|59.74|60.46|59.76|60.44|59.74|9
1654842400000|2022-06-10 06:26:40|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|7
1654842410000|2022-06-10 06:26:50|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|6
1654842420000|2022-06-10 06:27:00|60.46|59.76|60.46|59.76|60.47|59.77|60.46|59.76|9
1654842430000|2022-06-10 06:27:10|60.47|59.77|60.48|59.78|60.49|59.79|60.46|59.76|6
1654842440000|2022-06-10 06:27:20|60.47|59.77|60.48|59.78|60.48|59.78|60.47|59.77|2
1654842460000|2022-06-10 06:27:40|60.47|59.77|60.48|59.78|60.48|59.78|60.47|59.77|2
1654842470000|2022-06-10 06:27:50|60.47|59.77|60.48|59.78|60.49|59.79|60.46|59.76|6
1654842480000|2022-06-10 06:28:00|60.46|59.76|60.47|59.77|60.48|59.78|60.46|59.76|4
1654842490000|2022-06-10 06:28:10|60.48|59.78|60.47|59.77|60.48|59.78|60.46|59.76|4
1654842510000|2022-06-10 06:28:30|60.48|59.78|60.47|59.77|60.48|59.78|60.47|59.77|2
1654842520000|2022-06-10 06:28:40|60.48|59.78|60.47|59.77|60.48|59.78|60.47|59.77|4
1654842530000|2022-06-10 06:28:50|60.48|59.78|60.48|59.78|60.48|59.78|60.48|59.78|1
1654842540000|2022-06-10 06:29:00|60.47|59.77|60.52|59.82|60.53|59.83|60.47|59.77|8
1654842550000|2022-06-10 06:29:10|60.53|59.83|60.52|59.82|60.53|59.83|60.51|59.81|10
1654842560000|2022-06-10 06:29:20|60.53|59.83|60.53|59.83|60.53|59.83|60.52|59.82|5
1654842570000|2022-06-10 06:29:30|60.51|59.81|60.52|59.82|60.53|59.83|60.51|59.81|9
1654842580000|2022-06-10 06:29:40|60.53|59.83|60.53|59.83|60.53|59.83|60.52|59.82|5
1654842590000|2022-06-10 06:29:50|60.52|59.82|60.52|59.82|60.53|59.83|60.52|59.82|5
1654842610000|2022-06-10 06:30:10|60.53|59.83|60.52|59.82|60.53|59.83|60.51|59.81|4
1654842620000|2022-06-10 06:30:20|60.51|59.81|60.52|59.82|60.52|59.82|60.51|59.81|2
1654842630000|2022-06-10 06:30:30|60.53|59.83|60.53|59.83|60.54|59.84|60.53|59.83|3
1654842650000|2022-06-10 06:30:50|60.52|59.82|60.52|59.82|60.53|59.83|60.52|59.82|11
1654842660000|2022-06-10 06:31:00|60.53|59.83|60.52|59.82|60.53|59.83|60.52|59.82|8
1654842680000|2022-06-10 06:31:20|60.53|59.83|60.52|59.82|60.53|59.83|60.52|59.82|2
1654842690000|2022-06-10 06:31:30|60.51|59.81|60.51|59.81|60.53|59.83|60.51|59.81|4
1654842700000|2022-06-10 06:31:40|60.52|59.82|60.51|59.81|60.52|59.82|60.51|59.81|6
1654842710000|2022-06-10 06:31:50|60.52|59.82|60.53|59.83|60.53|59.83|60.51|59.81|18
1654842720000|2022-06-10 06:32:00|60.52|59.82|60.52|59.82|60.53|59.83|60.52|59.82|9
1654842730000|2022-06-10 06:32:10|60.53|59.83|60.5|59.8|60.53|59.83|60.5|59.8|12
1654842740000|2022-06-10 06:32:20|60.49|59.79|60.49|59.79|60.51|59.81|60.47|59.77|17
1654842750000|2022-06-10 06:32:30|60.5|59.8|60.47|59.77|60.5|59.8|60.46|59.76|7
1654842760000|2022-06-10 06:32:40|60.48|59.78|60.46|59.76|60.49|59.79|60.46|59.76|6
1654842770000|2022-06-10 06:32:50|60.47|59.77|60.46|59.76|60.47|59.77|60.46|59.76|2
1654842780000|2022-06-10 06:33:00|60.47|59.77|60.45|59.75|60.47|59.77|60.45|59.75|11
1654842790000|2022-06-10 06:33:10|60.46|59.76|60.45|59.75|60.47|59.77|60.45|59.75|11
1654842800000|2022-06-10 06:33:20|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|4
1654842810000|2022-06-10 06:33:30|60.46|59.76|60.44|59.74|60.46|59.76|60.44|59.74|4
1654842820000|2022-06-10 06:33:40|60.43|59.73|60.44|59.74|60.45|59.75|60.42|59.72|12
1654842830000|2022-06-10 06:33:50|60.45|59.75|60.43|59.73|60.45|59.75|60.41|59.71|9
1654842850000|2022-06-10 06:34:10|60.44|59.74|60.41|59.71|60.45|59.75|60.41|59.71|14
1654842860000|2022-06-10 06:34:20|60.46|59.76|60.42|59.72|60.46|59.76|60.41|59.71|21
1654842870000|2022-06-10 06:34:30|60.44|59.74|60.43|59.73|60.45|59.75|60.42|59.72|11
1654842880000|2022-06-10 06:34:40|60.42|59.72|60.37|59.67|60.43|59.73|60.37|59.67|6
1654842890000|2022-06-10 06:34:50|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|5
1654842900000|2022-06-10 06:35:00|60.37|59.67|60.39|59.69|60.39|59.69|60.36|59.66|7
1654842910000|2022-06-10 06:35:10|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|17
1654842920000|2022-06-10 06:35:20|60.37|59.67|60.35|59.65|60.38|59.68|60.34|59.64|13
1654842930000|2022-06-10 06:35:30|60.34|59.64|60.36|59.66|60.36|59.66|60.34|59.64|3
1654842950000|2022-06-10 06:35:50|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|3
1654842960000|2022-06-10 06:36:00|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|2
1654842970000|2022-06-10 06:36:10|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|4
1654842980000|2022-06-10 06:36:20|60.34|59.64|60.35|59.65|60.35|59.65|60.33|59.63|7
1654842990000|2022-06-10 06:36:30|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|3
1654843000000|2022-06-10 06:36:40|60.35|59.65|60.37|59.67|60.37|59.67|60.35|59.65|5
1654843010000|2022-06-10 06:36:50|60.38|59.68|60.36|59.66|60.38|59.68|60.36|59.66|7
1654843020000|2022-06-10 06:37:00|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|2
1654843030000|2022-06-10 06:37:10|60.35|59.65|60.38|59.68|60.38|59.68|60.35|59.65|4
1654843040000|2022-06-10 06:37:20|60.37|59.67|60.37|59.67|60.38|59.68|60.36|59.66|5
1654843050000|2022-06-10 06:37:30|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654843060000|2022-06-10 06:37:40|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|6
1654843070000|2022-06-10 06:37:50|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|9
1654843080000|2022-06-10 06:38:00|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|2
1654843090000|2022-06-10 06:38:10|60.39|59.69|60.39|59.69|60.39|59.69|60.39|59.69|1
1654843100000|2022-06-10 06:38:20|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|3
1654843110000|2022-06-10 06:38:30|60.39|59.69|60.39|59.69|60.39|59.69|60.38|59.68|3
1654843120000|2022-06-10 06:38:40|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|15
1654843130000|2022-06-10 06:38:50|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|4
1654843140000|2022-06-10 06:39:00|60.39|59.69|60.43|59.73|60.43|59.73|60.38|59.68|8
1654843150000|2022-06-10 06:39:10|60.44|59.74|60.42|59.72|60.44|59.74|60.42|59.72|9
1654843170000|2022-06-10 06:39:30|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|2
1654843180000|2022-06-10 06:39:40|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|2
1654843190000|2022-06-10 06:39:50|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|7
1654843200000|2022-06-10 06:40:00|60.44|59.74|60.44|59.74|60.44|59.74|60.44|59.74|1
1654843210000|2022-06-10 06:40:10|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|5
1654843220000|2022-06-10 06:40:20|60.46|59.76|60.47|59.77|60.47|59.77|60.45|59.75|6
1654843230000|2022-06-10 06:40:30|60.46|59.76|60.46|59.76|60.47|59.77|60.45|59.75|7
1654843240000|2022-06-10 06:40:40|60.47|59.77|60.46|59.76|60.47|59.77|60.46|59.76|2
1654843250000|2022-06-10 06:40:50|60.45|59.75|60.46|59.76|60.47|59.77|60.45|59.75|4
1654843260000|2022-06-10 06:41:00|60.47|59.77|60.47|59.77|60.47|59.77|60.46|59.76|3
1654843270000|2022-06-10 06:41:10|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|4
1654843280000|2022-06-10 06:41:20|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|6
1654843290000|2022-06-10 06:41:30|60.48|59.78|60.47|59.77|60.48|59.78|60.46|59.76|9
1654843300000|2022-06-10 06:41:40|60.48|59.78|60.52|59.82|60.52|59.82|60.46|59.76|9
1654843310000|2022-06-10 06:41:50|60.53|59.83|60.52|59.82|60.53|59.83|60.51|59.81|12
1654843320000|2022-06-10 06:42:00|60.51|59.81|60.51|59.81|60.52|59.82|60.51|59.81|3
1654843330000|2022-06-10 06:42:10|60.53|59.83|60.51|59.81|60.55|59.85|60.51|59.81|14
1654843340000|2022-06-10 06:42:20|60.52|59.82|60.52|59.82|60.53|59.83|60.51|59.81|5
1654843350000|2022-06-10 06:42:30|60.51|59.81|60.47|59.77|60.54|59.84|60.46|59.76|11
1654843360000|2022-06-10 06:42:40|60.46|59.76|60.46|59.76|60.47|59.77|60.46|59.76|11
1654843370000|2022-06-10 06:42:50|60.47|59.77|60.52|59.82|60.53|59.83|60.47|59.77|5
1654843380000|2022-06-10 06:43:00|60.53|59.83|60.46|59.76|60.53|59.83|60.46|59.76|16
1654843390000|2022-06-10 06:43:10|60.45|59.75|60.46|59.76|60.47|59.77|60.45|59.75|6
1654843400000|2022-06-10 06:43:20|60.47|59.77|60.47|59.77|60.47|59.77|60.46|59.76|5
1654843410000|2022-06-10 06:43:30|60.46|59.76|60.46|59.76|60.47|59.77|60.45|59.75|5
1654843420000|2022-06-10 06:43:40|60.47|59.77|60.47|59.77|60.48|59.78|60.46|59.76|5
1654843430000|2022-06-10 06:43:50|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|2
1654843440000|2022-06-10 06:44:00|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|2
1654843450000|2022-06-10 06:44:10|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|4
1654843460000|2022-06-10 06:44:20|60.48|59.78|60.44|59.74|60.48|59.78|60.44|59.74|12
1654843470000|2022-06-10 06:44:30|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|4
1654843480000|2022-06-10 06:44:40|60.43|59.73|60.44|59.74|60.45|59.75|60.43|59.73|8
1654843490000|2022-06-10 06:44:50|60.43|59.73|60.44|59.74|60.45|59.75|60.43|59.73|8
1654843500000|2022-06-10 06:45:00|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|11
1654843510000|2022-06-10 06:45:10|60.46|59.76|60.45|59.75|60.46|59.76|60.44|59.74|10
1654843520000|2022-06-10 06:45:20|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|14
1654843530000|2022-06-10 06:45:30|60.44|59.74|60.39|59.69|60.47|59.77|60.39|59.69|15
1654843540000|2022-06-10 06:45:40|60.37|59.67|60.37|59.67|60.41|59.71|60.37|59.67|20
1654843550000|2022-06-10 06:45:50|60.42|59.72|60.4|59.7|60.42|59.72|60.35|59.65|9
1654843560000|2022-06-10 06:46:00|60.39|59.69|60.39|59.69|60.42|59.72|60.37|59.67|13
1654843570000|2022-06-10 06:46:10|60.38|59.68|60.39|59.69|60.41|59.71|60.37|59.67|11
1654843580000|2022-06-10 06:46:20|60.38|59.68|60.39|59.69|60.41|59.71|60.36|59.66|11
1654843590000|2022-06-10 06:46:30|60.36|59.66|60.39|59.69|60.39|59.69|60.36|59.66|6
1654843600000|2022-06-10 06:46:40|60.36|59.66|60.39|59.69|60.39|59.69|60.36|59.66|7
1654843610000|2022-06-10 06:46:50|60.37|59.67|60.39|59.69|60.39|59.69|60.37|59.67|6
1654843620000|2022-06-10 06:47:00|60.41|59.71|60.39|59.69|60.41|59.71|60.39|59.69|2
1654843630000|2022-06-10 06:47:10|60.42|59.72|60.39|59.69|60.42|59.72|60.39|59.69|6
1654843640000|2022-06-10 06:47:20|60.4|59.7|60.38|59.68|60.41|59.71|60.38|59.68|10
1654843650000|2022-06-10 06:47:30|60.39|59.69|60.39|59.69|60.39|59.69|60.36|59.66|13
1654843660000|2022-06-10 06:47:40|60.37|59.67|60.39|59.69|60.39|59.69|60.37|59.67|2
1654843670000|2022-06-10 06:47:50|60.4|59.7|60.39|59.69|60.4|59.7|60.35|59.65|4
1654843680000|2022-06-10 06:48:00|60.36|59.66|60.39|59.69|60.4|59.7|60.36|59.66|6
1654843690000|2022-06-10 06:48:10|60.4|59.7|60.39|59.69|60.4|59.7|60.36|59.66|8
1654843700000|2022-06-10 06:48:20|60.37|59.67|60.38|59.68|60.4|59.7|60.34|59.64|13
1654843710000|2022-06-10 06:48:30|60.35|59.65|60.39|59.69|60.39|59.69|60.35|59.65|8
1654843720000|2022-06-10 06:48:40|60.41|59.71|60.39|59.69|60.41|59.71|60.37|59.67|8
1654843730000|2022-06-10 06:48:50|60.35|59.65|60.37|59.67|60.41|59.71|60.34|59.64|16
1654843740000|2022-06-10 06:49:00|60.35|59.65|60.4|59.7|60.41|59.71|60.35|59.65|10
1654843750000|2022-06-10 06:49:10|60.39|59.69|60.39|59.69|60.41|59.71|60.38|59.68|11
1654843760000|2022-06-10 06:49:20|60.4|59.7|60.4|59.7|60.41|59.71|60.38|59.68|14
1654843770000|2022-06-10 06:49:30|60.41|59.71|60.4|59.7|60.41|59.71|60.4|59.7|2
1654843780000|2022-06-10 06:49:40|60.41|59.71|60.39|59.69|60.41|59.71|60.39|59.69|7
1654843790000|2022-06-10 06:49:50|60.4|59.7|60.39|59.69|60.4|59.7|60.39|59.69|4
1654843800000|2022-06-10 06:50:00|60.4|59.7|60.4|59.7|60.4|59.7|60.39|59.69|3
1654843810000|2022-06-10 06:50:10|60.39|59.69|60.43|59.73|60.43|59.73|60.39|59.69|11
1654843820000|2022-06-10 06:50:20|60.42|59.72|60.43|59.73|60.44|59.74|60.42|59.72|6
1654843830000|2022-06-10 06:50:30|60.42|59.72|60.42|59.72|60.42|59.72|60.42|59.72|1
1654843840000|2022-06-10 06:50:40|60.41|59.71|60.41|59.71|60.42|59.72|60.41|59.71|3
1654843850000|2022-06-10 06:50:50|60.42|59.72|60.43|59.73|60.44|59.74|60.42|59.72|11
1654843860000|2022-06-10 06:51:00|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654843870000|2022-06-10 06:51:10|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|8
1654843880000|2022-06-10 06:51:20|60.46|59.76|60.45|59.75|60.46|59.76|60.44|59.74|6
1654843890000|2022-06-10 06:51:30|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|7
1654843900000|2022-06-10 06:51:40|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|2
1654843910000|2022-06-10 06:51:50|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|5
1654843920000|2022-06-10 06:52:00|60.45|59.75|60.46|59.76|60.46|59.76|60.45|59.75|2
1654843930000|2022-06-10 06:52:10|60.47|59.77|60.44|59.74|60.47|59.77|60.44|59.74|10
1654843940000|2022-06-10 06:52:20|60.45|59.75|60.45|59.75|60.45|59.75|60.43|59.73|8
1654843950000|2022-06-10 06:52:30|60.43|59.73|60.43|59.73|60.45|59.75|60.42|59.72|11
1654843960000|2022-06-10 06:52:40|60.42|59.72|60.44|59.74|60.44|59.74|60.42|59.72|3
1654843970000|2022-06-10 06:52:50|60.45|59.75|60.46|59.76|60.46|59.76|60.44|59.74|6
1654843980000|2022-06-10 06:53:00|60.45|59.75|60.45|59.75|60.46|59.76|60.45|59.75|3
1654843990000|2022-06-10 06:53:10|60.46|59.76|60.46|59.76|60.46|59.76|60.46|59.76|1
1654844010000|2022-06-10 06:53:30|60.45|59.75|60.44|59.74|60.46|59.76|60.43|59.73|11
1654844020000|2022-06-10 06:53:40|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|12
1654844030000|2022-06-10 06:53:50|60.45|59.75|60.45|59.75|60.45|59.75|60.45|59.75|1
1654844040000|2022-06-10 06:54:00|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|9
1654844050000|2022-06-10 06:54:10|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|5
1654844060000|2022-06-10 06:54:20|60.44|59.74|60.44|59.74|60.45|59.75|60.44|59.74|17
1654844070000|2022-06-10 06:54:30|60.42|59.72|60.44|59.74|60.47|59.77|60.42|59.72|14
1654844080000|2022-06-10 06:54:40|60.43|59.73|60.43|59.73|60.43|59.73|60.43|59.73|1
1654844090000|2022-06-10 06:54:50|60.44|59.74|60.43|59.73|60.44|59.74|60.42|59.72|10
1654844100000|2022-06-10 06:55:00|60.42|59.72|60.43|59.73|60.45|59.75|60.41|59.71|13
1654844110000|2022-06-10 06:55:10|60.44|59.74|60.42|59.72|60.44|59.74|60.42|59.72|12
1654844120000|2022-06-10 06:55:20|60.43|59.73|60.42|59.72|60.43|59.73|60.41|59.71|3
1654844130000|2022-06-10 06:55:30|60.43|59.73|60.42|59.72|60.43|59.73|60.41|59.71|11
1654844140000|2022-06-10 06:55:40|60.43|59.73|60.43|59.73|60.43|59.73|60.43|59.73|1
1654844150000|2022-06-10 06:55:50|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|5
1654844160000|2022-06-10 06:56:00|60.43|59.73|60.43|59.73|60.43|59.73|60.43|59.73|1
1654844170000|2022-06-10 06:56:10|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|3
1654844180000|2022-06-10 06:56:20|60.43|59.73|60.44|59.74|60.44|59.74|60.42|59.72|11
1654844190000|2022-06-10 06:56:30|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|2
1654844200000|2022-06-10 06:56:40|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|5
1654844210000|2022-06-10 06:56:50|60.44|59.74|60.44|59.74|60.45|59.75|60.43|59.73|4
1654844220000|2022-06-10 06:57:00|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|2
1654844230000|2022-06-10 06:57:10|60.45|59.75|60.45|59.75|60.46|59.76|60.43|59.73|16
1654844240000|2022-06-10 06:57:20|60.43|59.73|60.45|59.75|60.45|59.75|60.43|59.73|12
1654844250000|2022-06-10 06:57:30|60.44|59.74|60.37|59.67|60.44|59.74|60.36|59.66|11
1654844260000|2022-06-10 06:57:40|60.36|59.66|60.35|59.65|60.37|59.67|60.35|59.65|8
1654844270000|2022-06-10 06:57:50|60.36|59.66|60.34|59.64|60.36|59.66|60.34|59.64|7
1654844280000|2022-06-10 06:58:00|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|5
1654844290000|2022-06-10 06:58:10|60.34|59.64|60.35|59.65|60.36|59.66|60.33|59.63|10
1654844300000|2022-06-10 06:58:20|60.36|59.66|60.33|59.63|60.36|59.66|60.33|59.63|7
1654844310000|2022-06-10 06:58:30|60.34|59.64|60.33|59.63|60.34|59.64|60.32|59.62|10
1654844320000|2022-06-10 06:58:40|60.34|59.64|60.33|59.63|60.35|59.65|60.32|59.62|13
1654844330000|2022-06-10 06:58:50|60.34|59.64|60.33|59.63|60.34|59.64|60.32|59.62|14
1654844340000|2022-06-10 06:59:00|60.32|59.62|60.32|59.62|60.34|59.64|60.32|59.62|17
1654844350000|2022-06-10 06:59:10|60.33|59.63|60.33|59.63|60.33|59.63|60.3|59.6|9
1654844360000|2022-06-10 06:59:20|60.34|59.64|60.33|59.63|60.34|59.64|60.32|59.62|5
1654844370000|2022-06-10 06:59:30|60.34|59.64|60.33|59.63|60.36|59.66|60.32|59.62|6
1654844380000|2022-06-10 06:59:40|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|6
1654844390000|2022-06-10 06:59:50|60.34|59.64|60.34|59.64|60.35|59.65|60.33|59.63|18
1654844400000|2022-06-10 07:00:00|60.35|59.65|60.34|59.64|60.36|59.66|60.34|59.64|9
1654844410000|2022-06-10 07:00:10|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|3
1654844420000|2022-06-10 07:00:20|60.34|59.64|60.35|59.65|60.36|59.66|60.34|59.64|12
1654844430000|2022-06-10 07:00:30|60.34|59.64|60.34|59.64|60.35|59.65|60.33|59.63|9
1654844440000|2022-06-10 07:00:40|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|2
1654844460000|2022-06-10 07:01:00|60.37|59.67|60.43|59.73|60.43|59.73|60.36|59.66|8
1654844470000|2022-06-10 07:01:10|60.42|59.72|60.41|59.71|60.42|59.72|60.4|59.7|6
1654844480000|2022-06-10 07:01:20|60.4|59.7|60.41|59.71|60.41|59.71|60.4|59.7|4
1654844510000|2022-06-10 07:01:50|60.42|59.72|60.42|59.72|60.42|59.72|60.42|59.72|1
1654844520000|2022-06-10 07:02:00|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|4
1654844530000|2022-06-10 07:02:10|60.41|59.71|60.4|59.7|60.42|59.72|60.4|59.7|6
1654844540000|2022-06-10 07:02:20|60.41|59.71|60.36|59.66|60.41|59.71|60.35|59.65|13
1654844550000|2022-06-10 07:02:30|60.35|59.65|60.36|59.66|60.37|59.67|60.35|59.65|4
1654844560000|2022-06-10 07:02:40|60.37|59.67|60.43|59.73|60.43|59.73|60.35|59.65|18
1654844570000|2022-06-10 07:02:50|60.42|59.72|60.42|59.72|60.43|59.73|60.42|59.72|9
1654844580000|2022-06-10 07:03:00|60.43|59.73|60.42|59.72|60.43|59.73|60.37|59.67|16
1654844590000|2022-06-10 07:03:10|60.43|59.73|60.4|59.7|60.43|59.73|60.4|59.7|13
1654844600000|2022-06-10 07:03:20|60.41|59.71|60.42|59.72|60.43|59.73|60.41|59.71|8
1654844610000|2022-06-10 07:03:30|60.43|59.73|60.42|59.72|60.43|59.73|60.41|59.71|6
1654844620000|2022-06-10 07:03:40|60.43|59.73|60.42|59.72|60.44|59.74|60.42|59.72|13
1654844630000|2022-06-10 07:03:50|60.43|59.73|60.42|59.72|60.44|59.74|60.42|59.72|7
1654844640000|2022-06-10 07:04:00|60.43|59.73|60.44|59.74|60.44|59.74|60.42|59.72|8
1654844650000|2022-06-10 07:04:10|60.43|59.73|60.43|59.73|60.44|59.74|60.42|59.72|7
1654844660000|2022-06-10 07:04:20|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654844670000|2022-06-10 07:04:30|60.46|59.76|60.43|59.73|60.46|59.76|60.43|59.73|6
1654844700000|2022-06-10 07:05:00|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654844720000|2022-06-10 07:05:20|60.44|59.74|60.43|59.73|60.44|59.74|60.42|59.72|6
1654844740000|2022-06-10 07:05:40|60.44|59.74|60.42|59.72|60.45|59.75|60.41|59.71|11
1654844750000|2022-06-10 07:05:50|60.41|59.71|60.41|59.71|60.41|59.71|60.4|59.7|3
1654844760000|2022-06-10 07:06:00|60.42|59.72|60.41|59.71|60.42|59.72|60.41|59.71|6
1654844770000|2022-06-10 07:06:10|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654844780000|2022-06-10 07:06:20|60.46|59.76|60.44|59.74|60.46|59.76|60.43|59.73|5
1654844790000|2022-06-10 07:06:30|60.45|59.75|60.43|59.73|60.45|59.75|60.43|59.73|5
1654844800000|2022-06-10 07:06:40|60.42|59.72|60.43|59.73|60.44|59.74|60.42|59.72|6
1654844810000|2022-06-10 07:06:50|60.44|59.74|60.43|59.73|60.44|59.74|60.41|59.71|10
1654844820000|2022-06-10 07:07:00|60.42|59.72|60.42|59.72|60.45|59.75|60.4|59.7|13
1654844830000|2022-06-10 07:07:10|60.43|59.73|60.42|59.72|60.43|59.73|60.41|59.71|9
1654844840000|2022-06-10 07:07:20|60.43|59.73|60.42|59.72|60.44|59.74|60.42|59.72|4
1654844850000|2022-06-10 07:07:30|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|5
1654844860000|2022-06-10 07:07:40|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|2
1654844870000|2022-06-10 07:07:50|60.42|59.72|60.42|59.72|60.42|59.72|60.42|59.72|1
1654844880000|2022-06-10 07:08:00|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|12
1654844890000|2022-06-10 07:08:10|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|6
1654844900000|2022-06-10 07:08:20|60.43|59.73|60.43|59.73|60.45|59.75|60.43|59.73|7
1654844910000|2022-06-10 07:08:30|60.42|59.72|60.43|59.73|60.44|59.74|60.42|59.72|4
1654844920000|2022-06-10 07:08:40|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|4
1654844930000|2022-06-10 07:08:50|60.44|59.74|60.42|59.72|60.45|59.75|60.41|59.71|13
1654844940000|2022-06-10 07:09:00|60.43|59.73|60.43|59.73|60.44|59.74|60.42|59.72|5
1654844950000|2022-06-10 07:09:10|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654844960000|2022-06-10 07:09:20|60.42|59.72|60.43|59.73|60.44|59.74|60.41|59.71|11
1654844970000|2022-06-10 07:09:30|60.41|59.71|60.43|59.73|60.43|59.73|60.41|59.71|5
1654844980000|2022-06-10 07:09:40|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1654844990000|2022-06-10 07:09:50|60.4|59.7|60.4|59.7|60.4|59.7|60.4|59.7|1
1654845000000|2022-06-10 07:10:00|60.41|59.71|60.34|59.64|60.41|59.71|60.33|59.63|18
1654845010000|2022-06-10 07:10:10|60.35|59.65|60.35|59.65|60.36|59.66|60.34|59.64|7
1654845020000|2022-06-10 07:10:20|60.34|59.64|60.35|59.65|60.35|59.65|60.33|59.63|9
1654845030000|2022-06-10 07:10:30|60.34|59.64|60.33|59.63|60.35|59.65|60.33|59.63|6
1654845040000|2022-06-10 07:10:40|60.34|59.64|60.33|59.63|60.34|59.64|60.32|59.62|4
1654845050000|2022-06-10 07:10:50|60.34|59.64|60.34|59.64|60.34|59.64|60.33|59.63|5
1654845060000|2022-06-10 07:11:00|60.33|59.63|60.32|59.62|60.34|59.64|60.32|59.62|7
1654845070000|2022-06-10 07:11:10|60.33|59.63|60.33|59.63|60.33|59.63|60.31|59.61|9
1654845080000|2022-06-10 07:11:20|60.34|59.64|60.32|59.62|60.34|59.64|60.32|59.62|5
1654845090000|2022-06-10 07:11:30|60.33|59.63|60.33|59.63|60.33|59.63|60.31|59.61|5
1654845100000|2022-06-10 07:11:40|60.32|59.62|60.33|59.63|60.34|59.64|60.32|59.62|5
1654845110000|2022-06-10 07:11:50|60.32|59.62|60.32|59.62|60.33|59.63|60.32|59.62|3
1654845120000|2022-06-10 07:12:00|60.31|59.61|60.31|59.61|60.33|59.63|60.3|59.6|8
1654845130000|2022-06-10 07:12:10|60.3|59.6|60.31|59.61|60.32|59.62|60.3|59.6|6
1654845140000|2022-06-10 07:12:20|60.3|59.6|60.32|59.62|60.34|59.64|60.3|59.6|5
1654845150000|2022-06-10 07:12:30|60.31|59.61|60.3|59.6|60.34|59.64|60.3|59.6|10
1654845160000|2022-06-10 07:12:40|60.31|59.61|60.31|59.61|60.31|59.61|60.3|59.6|5
1654845170000|2022-06-10 07:12:50|60.3|59.6|60.31|59.61|60.31|59.61|60.29|59.59|6
1654845180000|2022-06-10 07:13:00|60.3|59.6|60.3|59.6|60.32|59.62|60.29|59.59|10
1654845190000|2022-06-10 07:13:10|60.31|59.61|60.26|59.56|60.31|59.61|60.25|59.55|12
1654845200000|2022-06-10 07:13:20|60.25|59.55|60.24|59.54|60.26|59.56|60.24|59.54|5
1654845210000|2022-06-10 07:13:30|60.25|59.55|60.26|59.56|60.26|59.56|60.24|59.54|9
1654845220000|2022-06-10 07:13:40|60.25|59.55|60.24|59.54|60.26|59.56|60.23|59.53|14
1654845230000|2022-06-10 07:13:50|60.25|59.55|60.21|59.51|60.25|59.55|60.15|59.45|12
1654845240000|2022-06-10 07:14:00|60.2|59.5|60.18|59.48|60.2|59.5|60.16|59.46|13
1654845250000|2022-06-10 07:14:10|60.17|59.47|60.19|59.49|60.19|59.49|60.17|59.47|4
1654845260000|2022-06-10 07:14:20|60.18|59.48|60.2|59.5|60.2|59.5|60.17|59.47|6
1654845270000|2022-06-10 07:14:30|60.23|59.53|60.22|59.52|60.24|59.54|60.21|59.51|14
1654845280000|2022-06-10 07:14:40|60.23|59.53|60.22|59.52|60.27|59.57|60.22|59.52|9
1654845290000|2022-06-10 07:14:50|60.21|59.51|60.21|59.51|60.22|59.52|60.2|59.5|7
1654845300000|2022-06-10 07:15:00|60.2|59.5|60.22|59.52|60.22|59.52|60.2|59.5|5
1654845310000|2022-06-10 07:15:10|60.23|59.53|60.22|59.52|60.23|59.53|60.22|59.52|2
1654845320000|2022-06-10 07:15:20|60.23|59.53|60.23|59.53|60.23|59.53|60.22|59.52|3
1654845330000|2022-06-10 07:15:30|60.22|59.52|60.23|59.53|60.24|59.54|60.21|59.51|8
1654845350000|2022-06-10 07:15:50|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|2
1654845360000|2022-06-10 07:16:00|60.24|59.54|60.25|59.55|60.25|59.55|60.22|59.52|10
1654845370000|2022-06-10 07:16:10|60.24|59.54|60.28|59.58|60.28|59.58|60.24|59.54|11
1654845380000|2022-06-10 07:16:20|60.27|59.57|60.31|59.61|60.32|59.62|60.27|59.57|9
1654845390000|2022-06-10 07:16:30|60.3|59.6|60.33|59.63|60.33|59.63|60.3|59.6|5
1654845400000|2022-06-10 07:16:40|60.32|59.62|60.33|59.63|60.36|59.66|60.32|59.62|10
1654845410000|2022-06-10 07:16:50|60.32|59.62|60.37|59.67|60.37|59.67|60.32|59.62|6
1654845420000|2022-06-10 07:17:00|60.34|59.64|60.34|59.64|60.37|59.67|60.33|59.63|4
1654845430000|2022-06-10 07:17:10|60.35|59.65|60.34|59.64|60.35|59.65|60.33|59.63|4
1654845440000|2022-06-10 07:17:20|60.33|59.63|60.33|59.63|60.34|59.64|60.33|59.63|5
1654845450000|2022-06-10 07:17:30|60.34|59.64|60.36|59.66|60.37|59.67|60.33|59.63|12
1654845460000|2022-06-10 07:17:40|60.34|59.64|60.34|59.64|60.36|59.66|60.34|59.64|5
1654845470000|2022-06-10 07:17:50|60.33|59.63|60.34|59.64|60.34|59.64|60.33|59.63|6
1654845480000|2022-06-10 07:18:00|60.33|59.63|60.32|59.62|60.34|59.64|60.3|59.6|14
1654845490000|2022-06-10 07:18:10|60.33|59.63|60.32|59.62|60.33|59.63|60.31|59.61|8
1654845500000|2022-06-10 07:18:20|60.33|59.63|60.32|59.62|60.33|59.63|60.3|59.6|8
1654845510000|2022-06-10 07:18:30|60.33|59.63|60.32|59.62|60.33|59.63|60.32|59.62|6
1654845520000|2022-06-10 07:18:40|60.33|59.63|60.33|59.63|60.33|59.63|60.32|59.62|5
1654845530000|2022-06-10 07:18:50|60.31|59.61|60.33|59.63|60.34|59.64|60.31|59.61|6
1654845540000|2022-06-10 07:19:00|60.32|59.62|60.33|59.63|60.35|59.65|60.31|59.61|11
1654845550000|2022-06-10 07:19:10|60.34|59.64|60.37|59.67|60.37|59.67|60.31|59.61|13
1654845560000|2022-06-10 07:19:20|60.34|59.64|60.34|59.64|60.34|59.64|60.33|59.63|17
1654845570000|2022-06-10 07:19:30|60.33|59.63|60.34|59.64|60.34|59.64|60.33|59.63|16
1654845580000|2022-06-10 07:19:40|60.32|59.62|60.34|59.64|60.35|59.65|60.32|59.62|12
1654845590000|2022-06-10 07:19:50|60.33|59.63|60.34|59.64|60.35|59.65|60.33|59.63|16
1654845600000|2022-06-10 07:20:00|60.35|59.65|60.33|59.63|60.35|59.65|60.33|59.63|6
1654845610000|2022-06-10 07:20:10|60.34|59.64|60.34|59.64|60.35|59.65|60.34|59.64|3
1654845620000|2022-06-10 07:20:20|60.33|59.63|60.33|59.63|60.34|59.64|60.32|59.62|8
1654845630000|2022-06-10 07:20:30|60.34|59.64|60.33|59.63|60.35|59.65|60.33|59.63|10
1654845640000|2022-06-10 07:20:40|60.32|59.62|60.34|59.64|60.37|59.67|60.32|59.62|11
1654845650000|2022-06-10 07:20:50|60.35|59.65|60.34|59.64|60.35|59.65|60.33|59.63|6
1654845660000|2022-06-10 07:21:00|60.33|59.63|60.34|59.64|60.37|59.67|60.33|59.63|10
1654845670000|2022-06-10 07:21:10|60.33|59.63|60.34|59.64|60.37|59.67|60.33|59.63|8
1654845680000|2022-06-10 07:21:20|60.37|59.67|60.33|59.63|60.37|59.67|60.33|59.63|15
1654845690000|2022-06-10 07:21:30|60.32|59.62|60.33|59.63|60.34|59.64|60.32|59.62|13
1654845700000|2022-06-10 07:21:40|60.34|59.64|60.32|59.62|60.35|59.65|60.32|59.62|13
1654845710000|2022-06-10 07:21:50|60.31|59.61|60.32|59.62|60.35|59.65|60.31|59.61|10
1654845720000|2022-06-10 07:22:00|60.3|59.6|60.26|59.56|60.3|59.6|60.26|59.56|19
1654845730000|2022-06-10 07:22:10|60.27|59.57|60.27|59.57|60.28|59.58|60.26|59.56|7
1654845740000|2022-06-10 07:22:20|60.26|59.56|60.27|59.57|60.28|59.58|60.26|59.56|8
1654845750000|2022-06-10 07:22:30|60.28|59.58|60.27|59.57|60.28|59.58|60.27|59.57|6
1654845770000|2022-06-10 07:22:50|60.29|59.59|60.27|59.57|60.29|59.59|60.27|59.57|7
1654845780000|2022-06-10 07:23:00|60.28|59.58|60.29|59.59|60.29|59.59|60.26|59.56|12
1654845790000|2022-06-10 07:23:10|60.27|59.57|60.29|59.59|60.29|59.59|60.27|59.57|12
1654845800000|2022-06-10 07:23:20|60.27|59.57|60.29|59.59|60.29|59.59|60.27|59.57|4
1654845820000|2022-06-10 07:23:40|60.28|59.58|60.29|59.59|60.29|59.59|60.27|59.57|10
1654845830000|2022-06-10 07:23:50|60.28|59.58|60.29|59.59|60.29|59.59|60.26|59.56|15
1654845840000|2022-06-10 07:24:00|60.28|59.58|60.29|59.59|60.29|59.59|60.28|59.58|14
1654845850000|2022-06-10 07:24:10|60.28|59.58|60.27|59.57|60.29|59.59|60.25|59.55|13
1654845860000|2022-06-10 07:24:20|60.26|59.56|60.22|59.52|60.26|59.56|60.22|59.52|16
1654845870000|2022-06-10 07:24:30|60.23|59.53|60.24|59.54|60.26|59.56|60.22|59.52|14
1654845880000|2022-06-10 07:24:40|60.23|59.53|60.23|59.53|60.24|59.54|60.22|59.52|15
1654845890000|2022-06-10 07:24:50|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|4
1654845900000|2022-06-10 07:25:00|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|2
1654845910000|2022-06-10 07:25:10|60.24|59.54|60.24|59.54|60.26|59.56|60.24|59.54|6
1654845920000|2022-06-10 07:25:20|60.23|59.53|60.25|59.55|60.25|59.55|60.23|59.53|5
1654845930000|2022-06-10 07:25:30|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|8
1654845940000|2022-06-10 07:25:40|60.26|59.56|60.23|59.53|60.26|59.56|60.23|59.53|10
1654845950000|2022-06-10 07:25:50|60.24|59.54|60.23|59.53|60.28|59.58|60.23|59.53|8
1654845960000|2022-06-10 07:26:00|60.24|59.54|60.24|59.54|60.28|59.58|60.23|59.53|12
1654845970000|2022-06-10 07:26:10|60.25|59.55|60.25|59.55|60.25|59.55|60.24|59.54|7
1654845980000|2022-06-10 07:26:20|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|2
1654845990000|2022-06-10 07:26:30|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|16
1654846000000|2022-06-10 07:26:40|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|8
1654846010000|2022-06-10 07:26:50|60.24|59.54|60.24|59.54|60.25|59.55|60.24|59.54|7
1654846020000|2022-06-10 07:27:00|60.25|59.55|60.24|59.54|60.28|59.58|60.23|59.53|18
1654846030000|2022-06-10 07:27:10|60.23|59.53|60.24|59.54|60.24|59.54|60.22|59.52|10
1654846040000|2022-06-10 07:27:20|60.23|59.53|60.24|59.54|60.24|59.54|60.22|59.52|8
1654846050000|2022-06-10 07:27:30|60.25|59.55|60.23|59.53|60.27|59.57|60.22|59.52|18
1654846060000|2022-06-10 07:27:40|60.24|59.54|60.18|59.48|60.27|59.57|60.18|59.48|25
1654846070000|2022-06-10 07:27:50|60.17|59.47|60.18|59.48|60.18|59.48|60.16|59.46|8
1654846080000|2022-06-10 07:28:00|60.17|59.47|60.17|59.47|60.18|59.48|60.17|59.47|11
1654846090000|2022-06-10 07:28:10|60.16|59.46|60.18|59.48|60.18|59.48|60.16|59.46|10
1654846100000|2022-06-10 07:28:20|60.19|59.49|60.18|59.48|60.19|59.49|60.17|59.47|6
1654846110000|2022-06-10 07:28:30|60.2|59.5|60.19|59.49|60.2|59.5|60.19|59.49|10
1654846120000|2022-06-10 07:28:40|60.2|59.5|60.2|59.5|60.2|59.5|60.18|59.48|9
1654846130000|2022-06-10 07:28:50|60.19|59.49|60.22|59.52|60.23|59.53|60.19|59.49|9
1654846140000|2022-06-10 07:29:00|60.21|59.51|60.21|59.51|60.22|59.52|60.21|59.51|15
1654846150000|2022-06-10 07:29:10|60.22|59.52|60.16|59.46|60.22|59.52|60.16|59.46|15
1654846160000|2022-06-10 07:29:20|60.17|59.47|60.17|59.47|60.18|59.48|60.15|59.45|12
1654846170000|2022-06-10 07:29:30|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|7
1654846180000|2022-06-10 07:29:40|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|4
1654846200000|2022-06-10 07:30:00|60.17|59.47|60.16|59.46|60.17|59.47|60.16|59.46|2
1654846210000|2022-06-10 07:30:10|60.15|59.45|60.16|59.46|60.16|59.46|60.15|59.45|2
1654846220000|2022-06-10 07:30:20|60.17|59.47|60.19|59.49|60.19|59.49|60.16|59.46|7
1654846230000|2022-06-10 07:30:30|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|2
1654846260000|2022-06-10 07:31:00|60.2|59.5|60.2|59.5|60.2|59.5|60.2|59.5|1
1654846270000|2022-06-10 07:31:10|60.19|59.49|60.18|59.48|60.19|59.49|60.18|59.48|2
1654846330000|2022-06-10 07:32:10|60.17|59.47|60.17|59.47|60.18|59.48|60.17|59.47|3
1654846340000|2022-06-10 07:32:20|60.16|59.46|60.17|59.47|60.18|59.48|60.16|59.46|12
1654846350000|2022-06-10 07:32:30|60.18|59.48|60.17|59.47|60.18|59.48|60.17|59.47|4
1654846360000|2022-06-10 07:32:40|60.16|59.46|60.17|59.47|60.17|59.47|60.13|59.43|13
1654846370000|2022-06-10 07:32:50|60.16|59.46|60.18|59.48|60.19|59.49|60.16|59.46|18
1654846380000|2022-06-10 07:33:00|60.17|59.47|60.18|59.48|60.18|59.48|60.17|59.47|12
1654846390000|2022-06-10 07:33:10|60.17|59.47|60.17|59.47|60.19|59.49|60.17|59.47|6
1654846400000|2022-06-10 07:33:20|60.18|59.48|60.18|59.48|60.19|59.49|60.17|59.47|7
1654846410000|2022-06-10 07:33:30|60.19|59.49|60.19|59.49|60.19|59.49|60.18|59.48|5
1654846420000|2022-06-10 07:33:40|60.18|59.48|60.19|59.49|60.2|59.5|60.18|59.48|4
1654846430000|2022-06-10 07:33:50|60.2|59.5|60.23|59.53|60.23|59.53|60.19|59.49|8
1654846440000|2022-06-10 07:34:00|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|3
1654846450000|2022-06-10 07:34:10|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|5
1654846460000|2022-06-10 07:34:20|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|6
1654846470000|2022-06-10 07:34:30|60.26|59.56|60.26|59.56|60.28|59.58|60.25|59.55|10
1654846480000|2022-06-10 07:34:40|60.25|59.55|60.26|59.56|60.28|59.58|60.24|59.54|9
1654846490000|2022-06-10 07:34:50|60.25|59.55|60.25|59.55|60.26|59.56|60.23|59.53|18
1654846500000|2022-06-10 07:35:00|60.26|59.56|60.26|59.56|60.28|59.58|60.25|59.55|10
1654846510000|2022-06-10 07:35:10|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|5
1654846520000|2022-06-10 07:35:20|60.26|59.56|60.26|59.56|60.26|59.56|60.26|59.56|1
1654846530000|2022-06-10 07:35:30|60.27|59.57|60.27|59.57|60.27|59.57|60.27|59.57|1
1654846540000|2022-06-10 07:35:40|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|2
1654846550000|2022-06-10 07:35:50|60.26|59.56|60.26|59.56|60.27|59.57|60.26|59.56|9
1654846560000|2022-06-10 07:36:00|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|4
1654846570000|2022-06-10 07:36:10|60.29|59.59|60.28|59.58|60.29|59.59|60.26|59.56|10
1654846580000|2022-06-10 07:36:20|60.27|59.57|60.29|59.59|60.29|59.59|60.27|59.57|6
1654846590000|2022-06-10 07:36:30|60.28|59.58|60.29|59.59|60.3|59.6|60.28|59.58|11
1654846600000|2022-06-10 07:36:40|60.3|59.6|60.31|59.61|60.31|59.61|60.29|59.59|10
1654846610000|2022-06-10 07:36:50|60.3|59.6|60.31|59.61|60.31|59.61|60.29|59.59|8
1654846620000|2022-06-10 07:37:00|60.3|59.6|60.31|59.61|60.31|59.61|60.29|59.59|9
1654846630000|2022-06-10 07:37:10|60.3|59.6|60.3|59.6|60.3|59.6|60.28|59.58|8
1654846640000|2022-06-10 07:37:20|60.29|59.59|60.34|59.64|60.35|59.65|60.29|59.59|12
1654846650000|2022-06-10 07:37:30|60.33|59.63|60.34|59.64|60.35|59.65|60.32|59.62|13
1654846660000|2022-06-10 07:37:40|60.35|59.65|60.34|59.64|60.35|59.65|60.33|59.63|4
1654846670000|2022-06-10 07:37:50|60.35|59.65|60.35|59.65|60.36|59.66|60.34|59.64|11
1654846680000|2022-06-10 07:38:00|60.36|59.66|60.35|59.65|60.37|59.67|60.34|59.64|9
1654846690000|2022-06-10 07:38:10|60.36|59.66|60.34|59.64|60.37|59.67|60.33|59.63|15
1654846700000|2022-06-10 07:38:20|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|6
1654846710000|2022-06-10 07:38:30|60.34|59.64|60.35|59.65|60.36|59.66|60.34|59.64|10
1654846720000|2022-06-10 07:38:40|60.36|59.66|60.34|59.64|60.36|59.66|60.34|59.64|6
1654846730000|2022-06-10 07:38:50|60.36|59.66|60.36|59.66|60.37|59.67|60.34|59.64|16
1654846740000|2022-06-10 07:39:00|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|6
1654846750000|2022-06-10 07:39:10|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|2
1654846760000|2022-06-10 07:39:20|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|2
1654846770000|2022-06-10 07:39:30|60.35|59.65|60.36|59.66|60.37|59.67|60.34|59.64|16
1654846780000|2022-06-10 07:39:40|60.35|59.65|60.35|59.65|60.38|59.68|60.34|59.64|14
1654846790000|2022-06-10 07:39:50|60.36|59.66|60.36|59.66|60.38|59.68|60.34|59.64|7
1654846800000|2022-06-10 07:40:00|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|2
1654846810000|2022-06-10 07:40:10|60.35|59.65|60.36|59.66|60.39|59.69|60.33|59.63|12
1654846820000|2022-06-10 07:40:20|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|5
1654846830000|2022-06-10 07:40:30|60.36|59.66|60.36|59.66|60.39|59.69|60.36|59.66|8
1654846840000|2022-06-10 07:40:40|60.35|59.65|60.35|59.65|60.36|59.66|60.34|59.64|6
1654846850000|2022-06-10 07:40:50|60.36|59.66|60.36|59.66|60.37|59.67|60.34|59.64|11
1654846860000|2022-06-10 07:41:00|60.35|59.65|60.34|59.64|60.37|59.67|60.33|59.63|11
1654846870000|2022-06-10 07:41:10|60.36|59.66|60.36|59.66|60.37|59.67|60.33|59.63|12
1654846880000|2022-06-10 07:41:20|60.35|59.65|60.36|59.66|60.37|59.67|60.35|59.65|8
1654846890000|2022-06-10 07:41:30|60.37|59.67|60.34|59.64|60.37|59.67|60.34|59.64|8
1654846900000|2022-06-10 07:41:40|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|10
1654846910000|2022-06-10 07:41:50|60.36|59.66|60.37|59.67|60.37|59.67|60.33|59.63|19
1654846920000|2022-06-10 07:42:00|60.36|59.66|60.37|59.67|60.37|59.67|60.33|59.63|15
1654846930000|2022-06-10 07:42:10|60.35|59.65|60.37|59.67|60.37|59.67|60.34|59.64|8
1654846940000|2022-06-10 07:42:20|60.36|59.66|60.37|59.67|60.38|59.68|60.36|59.66|6
1654846950000|2022-06-10 07:42:30|60.35|59.65|60.37|59.67|60.37|59.67|60.35|59.65|5
1654846960000|2022-06-10 07:42:40|60.36|59.66|60.37|59.67|60.39|59.69|60.34|59.64|8
1654846970000|2022-06-10 07:42:50|60.38|59.68|60.37|59.67|60.38|59.68|60.34|59.64|12
1654846980000|2022-06-10 07:43:00|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|9
1654846990000|2022-06-10 07:43:10|60.37|59.67|60.39|59.69|60.39|59.69|60.37|59.67|3
1654847000000|2022-06-10 07:43:20|60.38|59.68|60.38|59.68|60.39|59.69|60.37|59.67|5
1654847010000|2022-06-10 07:43:30|60.36|59.66|60.38|59.68|60.38|59.68|60.36|59.66|6
1654847020000|2022-06-10 07:43:40|60.35|59.65|60.35|59.65|60.37|59.67|60.34|59.64|19
1654847030000|2022-06-10 07:43:50|60.36|59.66|60.36|59.66|60.37|59.67|60.32|59.62|7
1654847040000|2022-06-10 07:44:00|60.37|59.67|60.45|59.75|60.45|59.75|60.33|59.63|14
1654847050000|2022-06-10 07:44:10|60.46|59.76|60.45|59.75|60.49|59.79|60.45|59.75|11
1654847060000|2022-06-10 07:44:20|60.46|59.76|60.45|59.75|60.47|59.77|60.44|59.74|11
1654847070000|2022-06-10 07:44:30|60.46|59.76|60.43|59.73|60.47|59.77|60.43|59.73|11
1654847080000|2022-06-10 07:44:40|60.44|59.74|60.43|59.73|60.45|59.75|60.43|59.73|15
1654847090000|2022-06-10 07:44:50|60.44|59.74|60.44|59.74|60.44|59.74|60.42|59.72|10
1654847100000|2022-06-10 07:45:00|60.43|59.73|60.43|59.73|60.44|59.74|60.41|59.71|20
1654847110000|2022-06-10 07:45:10|60.44|59.74|60.45|59.75|60.45|59.75|60.43|59.73|14
1654847120000|2022-06-10 07:45:20|60.43|59.73|60.45|59.75|60.45|59.75|60.43|59.73|15
1654847130000|2022-06-10 07:45:30|60.44|59.74|60.44|59.74|60.47|59.77|60.43|59.73|13
1654847140000|2022-06-10 07:45:40|60.45|59.75|60.46|59.76|60.47|59.77|60.45|59.75|9
1654847150000|2022-06-10 07:45:50|60.45|59.75|60.45|59.75|60.46|59.76|60.45|59.75|3
1654847160000|2022-06-10 07:46:00|60.44|59.74|60.46|59.76|60.47|59.77|60.44|59.74|9
1654847170000|2022-06-10 07:46:10|60.47|59.77|60.48|59.78|60.49|59.79|60.45|59.75|6
1654847180000|2022-06-10 07:46:20|60.49|59.79|60.49|59.79|60.49|59.79|60.49|59.79|1
1654847190000|2022-06-10 07:46:30|60.47|59.77|60.48|59.78|60.51|59.81|60.47|59.77|14
1654847200000|2022-06-10 07:46:40|60.47|59.77|60.48|59.78|60.48|59.78|60.47|59.77|4
1654847210000|2022-06-10 07:46:50|60.47|59.77|60.48|59.78|60.48|59.78|60.47|59.77|4
1654847220000|2022-06-10 07:47:00|60.47|59.77|60.45|59.75|60.48|59.78|60.43|59.73|13
1654847230000|2022-06-10 07:47:10|60.43|59.73|60.47|59.77|60.48|59.78|60.42|59.72|21
1654847240000|2022-06-10 07:47:20|60.45|59.75|60.47|59.77|60.49|59.79|60.45|59.75|16
1654847250000|2022-06-10 07:47:30|60.45|59.75|60.46|59.76|60.47|59.77|60.45|59.75|11
1654847260000|2022-06-10 07:47:40|60.43|59.73|60.44|59.74|60.47|59.77|60.43|59.73|18
1654847270000|2022-06-10 07:47:50|60.43|59.73|60.38|59.68|60.48|59.78|60.37|59.67|18
1654847280000|2022-06-10 07:48:00|60.39|59.69|60.35|59.65|60.4|59.7|60.34|59.64|15
1654847290000|2022-06-10 07:48:10|60.34|59.64|60.36|59.66|60.36|59.66|60.33|59.63|9
1654847300000|2022-06-10 07:48:20|60.35|59.65|60.34|59.64|60.36|59.66|60.32|59.62|12
1654847310000|2022-06-10 07:48:30|60.35|59.65|60.39|59.69|60.39|59.69|60.31|59.61|15
1654847320000|2022-06-10 07:48:40|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|14
1654847330000|2022-06-10 07:48:50|60.36|59.66|60.35|59.65|60.36|59.66|60.32|59.62|17
1654847340000|2022-06-10 07:49:00|60.36|59.66|60.29|59.59|60.36|59.66|60.28|59.58|13
1654847350000|2022-06-10 07:49:10|60.27|59.57|60.28|59.58|60.29|59.59|60.26|59.56|11
1654847360000|2022-06-10 07:49:20|60.27|59.57|60.25|59.55|60.28|59.58|60.25|59.55|16
1654847370000|2022-06-10 07:49:30|60.27|59.57|60.26|59.56|60.27|59.57|60.26|59.56|12
1654847380000|2022-06-10 07:49:40|60.27|59.57|60.27|59.57|60.27|59.57|60.25|59.55|8
1654847390000|2022-06-10 07:49:50|60.26|59.56|60.26|59.56|60.27|59.57|60.26|59.56|7
1654847400000|2022-06-10 07:50:00|60.27|59.57|60.27|59.57|60.28|59.58|60.26|59.56|10
1654847410000|2022-06-10 07:50:10|60.28|59.58|60.27|59.57|60.28|59.58|60.26|59.56|4
1654847420000|2022-06-10 07:50:20|60.26|59.56|60.3|59.6|60.3|59.6|60.26|59.56|9
1654847430000|2022-06-10 07:50:30|60.29|59.59|60.29|59.59|60.3|59.6|60.29|59.59|9
1654847440000|2022-06-10 07:50:40|60.3|59.6|60.29|59.59|60.3|59.6|60.27|59.57|14
1654847450000|2022-06-10 07:50:50|60.3|59.6|60.29|59.59|60.3|59.6|60.28|59.58|8
1654847460000|2022-06-10 07:51:00|60.27|59.57|60.29|59.59|60.29|59.59|60.27|59.57|2
1654847470000|2022-06-10 07:51:10|60.28|59.58|60.34|59.64|60.35|59.65|60.28|59.58|17
1654847480000|2022-06-10 07:51:20|60.35|59.65|60.36|59.66|60.37|59.67|60.35|59.65|10
1654847490000|2022-06-10 07:51:30|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|8
1654847500000|2022-06-10 07:51:40|60.35|59.65|60.36|59.66|60.37|59.67|60.35|59.65|10
1654847510000|2022-06-10 07:51:50|60.35|59.65|60.36|59.66|60.36|59.66|60.34|59.64|5
1654847520000|2022-06-10 07:52:00|60.37|59.67|60.35|59.65|60.37|59.67|60.33|59.63|9
1654847530000|2022-06-10 07:52:10|60.34|59.64|60.34|59.64|60.35|59.65|60.34|59.64|5
1654847540000|2022-06-10 07:52:20|60.35|59.65|60.33|59.63|60.35|59.65|60.32|59.62|5
1654847550000|2022-06-10 07:52:30|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|4
1654847560000|2022-06-10 07:52:40|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|4
1654847570000|2022-06-10 07:52:50|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|4
1654847580000|2022-06-10 07:53:00|60.34|59.64|60.35|59.65|60.37|59.67|60.33|59.63|12
1654847590000|2022-06-10 07:53:10|60.34|59.64|60.34|59.64|60.37|59.67|60.33|59.63|13
1654847600000|2022-06-10 07:53:20|60.33|59.63|60.32|59.62|60.34|59.64|60.32|59.62|10
1654847610000|2022-06-10 07:53:30|60.33|59.63|60.35|59.65|60.35|59.65|60.32|59.62|11
1654847620000|2022-06-10 07:53:40|60.34|59.64|60.34|59.64|60.36|59.66|60.33|59.63|18
1654847630000|2022-06-10 07:53:50|60.35|59.65|60.34|59.64|60.35|59.65|60.33|59.63|13
1654847640000|2022-06-10 07:54:00|60.33|59.63|60.33|59.63|60.34|59.64|60.32|59.62|7
1654847650000|2022-06-10 07:54:10|60.34|59.64|60.34|59.64|60.37|59.67|60.32|59.62|12
1654847660000|2022-06-10 07:54:20|60.37|59.67|60.34|59.64|60.37|59.67|60.33|59.63|10
1654847670000|2022-06-10 07:54:30|60.33|59.63|60.33|59.63|60.36|59.66|60.32|59.62|9
1654847680000|2022-06-10 07:54:40|60.32|59.62|60.3|59.6|60.32|59.62|60.3|59.6|15
1654847690000|2022-06-10 07:54:50|60.31|59.61|60.31|59.61|60.31|59.61|60.3|59.6|11
1654847700000|2022-06-10 07:55:00|60.32|59.62|60.32|59.62|60.33|59.63|60.29|59.59|14
1654847710000|2022-06-10 07:55:10|60.33|59.63|60.32|59.62|60.34|59.64|60.32|59.62|9
1654847720000|2022-06-10 07:55:20|60.33|59.63|60.33|59.63|60.35|59.65|60.32|59.62|12
1654847730000|2022-06-10 07:55:30|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|12
1654847740000|2022-06-10 07:55:40|60.34|59.64|60.34|59.64|60.35|59.65|60.33|59.63|10
1654847750000|2022-06-10 07:55:50|60.35|59.65|60.37|59.67|60.38|59.68|60.34|59.64|16
1654847760000|2022-06-10 07:56:00|60.36|59.66|60.36|59.66|60.37|59.67|60.34|59.64|12
1654847770000|2022-06-10 07:56:10|60.35|59.65|60.35|59.65|60.36|59.66|60.35|59.65|3
1654847780000|2022-06-10 07:56:20|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|2
1654847790000|2022-06-10 07:56:30|60.33|59.63|60.35|59.65|60.35|59.65|60.33|59.63|2
1654847800000|2022-06-10 07:56:40|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|2
1654847810000|2022-06-10 07:56:50|60.36|59.66|60.35|59.65|60.36|59.66|60.35|59.65|10
1654847820000|2022-06-10 07:57:00|60.36|59.66|60.37|59.67|60.37|59.67|60.35|59.65|18
1654847830000|2022-06-10 07:57:10|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|9
1654847840000|2022-06-10 07:57:20|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|2
1654847850000|2022-06-10 07:57:30|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|7
1654847860000|2022-06-10 07:57:40|60.34|59.64|60.34|59.64|60.35|59.65|60.32|59.62|16
1654847870000|2022-06-10 07:57:50|60.35|59.65|60.34|59.64|60.35|59.65|60.34|59.64|2
1654847880000|2022-06-10 07:58:00|60.33|59.63|60.34|59.64|60.35|59.65|60.32|59.62|9
1654847890000|2022-06-10 07:58:10|60.35|59.65|60.35|59.65|60.35|59.65|60.35|59.65|1
1654847900000|2022-06-10 07:58:20|60.34|59.64|60.34|59.64|60.35|59.65|60.34|59.64|9
1654847910000|2022-06-10 07:58:30|60.33|59.63|60.28|59.58|60.33|59.63|60.26|59.56|15
1654847920000|2022-06-10 07:58:40|60.26|59.56|60.27|59.57|60.28|59.58|60.26|59.56|10
1654847930000|2022-06-10 07:58:50|60.26|59.56|60.26|59.56|60.27|59.57|60.26|59.56|7
1654847940000|2022-06-10 07:59:00|60.27|59.57|60.27|59.57|60.27|59.57|60.26|59.56|3
1654847950000|2022-06-10 07:59:10|60.28|59.58|60.28|59.58|60.29|59.59|60.27|59.57|8
1654847960000|2022-06-10 07:59:20|60.27|59.57|60.28|59.58|60.29|59.59|60.27|59.57|6
1654847970000|2022-06-10 07:59:30|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|4
1654847980000|2022-06-10 07:59:40|60.27|59.57|60.27|59.57|60.27|59.57|60.26|59.56|3
1654847990000|2022-06-10 07:59:50|60.26|59.56|60.26|59.56|60.26|59.56|60.25|59.55|7
1654848000000|2022-06-10 08:00:00|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|5
1654848010000|2022-06-10 08:00:10|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|6
1654848030000|2022-06-10 08:00:30|60.26|59.56|60.26|59.56|60.27|59.57|60.25|59.55|5
1654848040000|2022-06-10 08:00:40|60.27|59.57|60.26|59.56|60.27|59.57|60.26|59.56|10
1654848050000|2022-06-10 08:00:50|60.27|59.57|60.3|59.6|60.3|59.6|60.27|59.57|7
1654848060000|2022-06-10 08:01:00|60.32|59.62|60.4|59.7|60.4|59.7|60.32|59.62|15
1654848070000|2022-06-10 08:01:10|60.39|59.69|60.39|59.69|60.4|59.7|60.39|59.69|13
1654848080000|2022-06-10 08:01:20|60.38|59.68|60.36|59.66|60.39|59.69|60.36|59.66|6
1654848090000|2022-06-10 08:01:30|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|8
1654848100000|2022-06-10 08:01:40|60.37|59.67|60.37|59.67|60.38|59.68|60.36|59.66|9
1654848120000|2022-06-10 08:02:00|60.36|59.66|60.38|59.68|60.38|59.68|60.36|59.66|7
1654848130000|2022-06-10 08:02:10|60.37|59.67|60.35|59.65|60.38|59.68|60.35|59.65|9
1654848140000|2022-06-10 08:02:20|60.36|59.66|60.36|59.66|60.36|59.66|60.36|59.66|1
1654848150000|2022-06-10 08:02:30|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|6
1654848160000|2022-06-10 08:02:40|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|4
1654848170000|2022-06-10 08:02:50|60.38|59.68|60.36|59.66|60.38|59.68|60.35|59.65|11
1654848180000|2022-06-10 08:03:00|60.35|59.65|60.36|59.66|60.37|59.67|60.35|59.65|10
1654848190000|2022-06-10 08:03:10|60.37|59.67|60.35|59.65|60.37|59.67|60.35|59.65|9
1654848200000|2022-06-10 08:03:20|60.36|59.66|60.36|59.66|60.36|59.66|60.35|59.65|5
1654848220000|2022-06-10 08:03:40|60.35|59.65|60.38|59.68|60.38|59.68|60.35|59.65|10
1654848240000|2022-06-10 08:04:00|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|4
1654848250000|2022-06-10 08:04:10|60.39|59.69|60.39|59.69|60.39|59.69|60.39|59.69|1
1654848260000|2022-06-10 08:04:20|60.38|59.68|60.37|59.67|60.39|59.69|60.37|59.67|4
1654848270000|2022-06-10 08:04:30|60.38|59.68|60.38|59.68|60.39|59.69|60.38|59.68|5
1654848280000|2022-06-10 08:04:40|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|4
1654848290000|2022-06-10 08:04:50|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|2
1654848300000|2022-06-10 08:05:00|60.39|59.69|60.39|59.69|60.4|59.7|60.39|59.69|3
1654848310000|2022-06-10 08:05:10|60.4|59.7|60.39|59.69|60.4|59.7|60.38|59.68|4
1654848320000|2022-06-10 08:05:20|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654848330000|2022-06-10 08:05:30|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|8
1654848340000|2022-06-10 08:05:40|60.38|59.68|60.37|59.67|60.39|59.69|60.37|59.67|12
1654848350000|2022-06-10 08:05:50|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654848360000|2022-06-10 08:06:00|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654848370000|2022-06-10 08:06:10|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|12
1654848380000|2022-06-10 08:06:20|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|3
1654848390000|2022-06-10 08:06:30|60.37|59.67|60.37|59.67|60.37|59.67|60.37|59.67|1
1654848400000|2022-06-10 08:06:40|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654848410000|2022-06-10 08:06:50|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|3
1654848420000|2022-06-10 08:07:00|60.37|59.67|60.37|59.67|60.38|59.68|60.37|59.67|9
1654848430000|2022-06-10 08:07:10|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|7
1654848440000|2022-06-10 08:07:20|60.39|59.69|60.39|59.69|60.39|59.69|60.37|59.67|4
1654848460000|2022-06-10 08:07:40|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|4
1654848470000|2022-06-10 08:07:50|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|2
1654848480000|2022-06-10 08:08:00|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|8
1654848490000|2022-06-10 08:08:10|60.38|59.68|60.4|59.7|60.41|59.71|60.38|59.68|9
1654848500000|2022-06-10 08:08:20|60.39|59.69|60.39|59.69|60.39|59.69|60.39|59.69|1
1654848510000|2022-06-10 08:08:30|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|2
1654848520000|2022-06-10 08:08:40|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|7
1654848560000|2022-06-10 08:09:20|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|2
1654848570000|2022-06-10 08:09:30|60.39|59.69|60.38|59.68|60.39|59.69|60.37|59.67|4
1654848580000|2022-06-10 08:09:40|60.39|59.69|60.4|59.7|60.41|59.71|60.39|59.69|4
1654848590000|2022-06-10 08:09:50|60.42|59.72|60.45|59.75|60.45|59.75|60.42|59.72|4
1654848620000|2022-06-10 08:10:20|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|2
1654848640000|2022-06-10 08:10:40|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|2
1654848660000|2022-06-10 08:11:00|60.46|59.76|60.46|59.76|60.46|59.76|60.46|59.76|1
1654848670000|2022-06-10 08:11:10|60.47|59.77|60.47|59.77|60.47|59.77|60.45|59.75|5
1654848680000|2022-06-10 08:11:20|60.48|59.78|60.47|59.77|60.48|59.78|60.47|59.77|4
1654848690000|2022-06-10 08:11:30|60.48|59.78|60.47|59.77|60.48|59.78|60.47|59.77|2
1654848700000|2022-06-10 08:11:40|60.48|59.78|60.47|59.77|60.48|59.78|60.47|59.77|2
1654848710000|2022-06-10 08:11:50|60.48|59.78|60.47|59.77|60.48|59.78|60.46|59.76|8
1654848720000|2022-06-10 08:12:00|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|2
1654848730000|2022-06-10 08:12:10|60.48|59.78|60.48|59.78|60.48|59.78|60.47|59.77|5
1654848740000|2022-06-10 08:12:20|60.49|59.79|60.48|59.78|60.49|59.79|60.48|59.78|4
1654848750000|2022-06-10 08:12:30|60.49|59.79|60.48|59.78|60.49|59.79|60.46|59.76|13
1654848760000|2022-06-10 08:12:40|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|2
1654848770000|2022-06-10 08:12:50|60.48|59.78|60.46|59.76|60.49|59.79|60.46|59.76|3
1654848780000|2022-06-10 08:13:00|60.47|59.77|60.56|59.86|60.57|59.87|60.46|59.76|15
1654848790000|2022-06-10 08:13:10|60.55|59.85|60.51|59.81|60.56|59.86|60.51|59.81|7
1654848800000|2022-06-10 08:13:20|60.5|59.8|60.53|59.83|60.54|59.84|60.5|59.8|19
1654848810000|2022-06-10 08:13:30|60.54|59.84|60.55|59.85|60.55|59.85|60.54|59.84|6
1654848820000|2022-06-10 08:13:40|60.54|59.84|60.55|59.85|60.56|59.86|60.54|59.84|11
1654848830000|2022-06-10 08:13:50|60.56|59.86|60.56|59.86|60.56|59.86|60.55|59.85|13
1654848840000|2022-06-10 08:14:00|60.54|59.84|60.56|59.86|60.56|59.86|60.54|59.84|8
1654848850000|2022-06-10 08:14:10|60.54|59.84|60.54|59.84|60.55|59.85|60.52|59.82|17
1654848860000|2022-06-10 08:14:20|60.53|59.83|60.56|59.86|60.56|59.86|60.53|59.83|7
1654848870000|2022-06-10 08:14:30|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|12
1654848880000|2022-06-10 08:14:40|60.57|59.87|60.54|59.84|60.57|59.87|60.54|59.84|10
1654848890000|2022-06-10 08:14:50|60.53|59.83|60.53|59.83|60.54|59.84|60.53|59.83|5
1654848900000|2022-06-10 08:15:00|60.54|59.84|60.55|59.85|60.56|59.86|60.53|59.83|7
1654848910000|2022-06-10 08:15:10|60.54|59.84|60.54|59.84|60.55|59.85|60.54|59.84|5
1654848920000|2022-06-10 08:15:20|60.55|59.85|60.54|59.84|60.55|59.85|60.54|59.84|2
1654848930000|2022-06-10 08:15:30|60.55|59.85|60.54|59.84|60.55|59.85|60.54|59.84|6
1654848940000|2022-06-10 08:15:40|60.55|59.85|60.55|59.85|60.55|59.85|60.54|59.84|3
1654848950000|2022-06-10 08:15:50|60.54|59.84|60.54|59.84|60.55|59.85|60.53|59.83|11
1654848960000|2022-06-10 08:16:00|60.53|59.83|60.54|59.84|60.55|59.85|60.53|59.83|18
1654848970000|2022-06-10 08:16:10|60.53|59.83|60.54|59.84|60.55|59.85|60.53|59.83|12
1654848980000|2022-06-10 08:16:20|60.55|59.85|60.53|59.83|60.55|59.85|60.53|59.83|7
1654848990000|2022-06-10 08:16:30|60.54|59.84|60.47|59.77|60.54|59.84|60.46|59.76|12
1654849000000|2022-06-10 08:16:40|60.46|59.76|60.47|59.77|60.47|59.77|60.46|59.76|4
1654849010000|2022-06-10 08:16:50|60.46|59.76|60.46|59.76|60.46|59.76|60.45|59.75|5
1654849020000|2022-06-10 08:17:00|60.47|59.77|60.47|59.77|60.48|59.78|60.46|59.76|9
1654849030000|2022-06-10 08:17:10|60.48|59.78|60.47|59.77|60.48|59.78|60.47|59.77|2
1654849040000|2022-06-10 08:17:20|60.48|59.78|60.48|59.78|60.48|59.78|60.47|59.77|3
1654849060000|2022-06-10 08:17:40|60.47|59.77|60.48|59.78|60.49|59.79|60.46|59.76|9
1654849070000|2022-06-10 08:17:50|60.47|59.77|60.47|59.77|60.48|59.78|60.44|59.74|11
1654849080000|2022-06-10 08:18:00|60.46|59.76|60.44|59.74|60.48|59.78|60.44|59.74|13
1654849090000|2022-06-10 08:18:10|60.46|59.76|60.46|59.76|60.47|59.77|60.44|59.74|11
1654849100000|2022-06-10 08:18:20|60.47|59.77|60.43|59.73|60.47|59.77|60.43|59.73|9
1654849110000|2022-06-10 08:18:30|60.44|59.74|60.46|59.76|60.47|59.77|60.43|59.73|17
1654849120000|2022-06-10 08:18:40|60.47|59.77|60.45|59.75|60.47|59.77|60.45|59.75|3
1654849130000|2022-06-10 08:18:50|60.46|59.76|60.44|59.74|60.46|59.76|60.44|59.74|5
1654849140000|2022-06-10 08:19:00|60.45|59.75|60.45|59.75|60.45|59.75|60.44|59.74|5
1654849150000|2022-06-10 08:19:10|60.49|59.79|60.45|59.75|60.49|59.79|60.44|59.74|9
1654849160000|2022-06-10 08:19:20|60.44|59.74|60.44|59.74|60.45|59.75|60.43|59.73|14
1654849170000|2022-06-10 08:19:30|60.45|59.75|60.45|59.75|60.45|59.75|60.43|59.73|10
1654849180000|2022-06-10 08:19:40|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|6
1654849200000|2022-06-10 08:20:00|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|2
1654849210000|2022-06-10 08:20:10|60.46|59.76|60.45|59.75|60.46|59.76|60.43|59.73|6
1654849220000|2022-06-10 08:20:20|60.46|59.76|60.45|59.75|60.46|59.76|60.45|59.75|2
1654849230000|2022-06-10 08:20:30|60.43|59.73|60.45|59.75|60.47|59.77|60.43|59.73|7
1654849240000|2022-06-10 08:20:40|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|6
1654849260000|2022-06-10 08:21:00|60.43|59.73|60.44|59.74|60.46|59.76|60.43|59.73|6
1654849270000|2022-06-10 08:21:10|60.45|59.75|60.44|59.74|60.46|59.76|60.44|59.74|8
1654849280000|2022-06-10 08:21:20|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|6
1654849290000|2022-06-10 08:21:30|60.42|59.72|60.45|59.75|60.45|59.75|60.42|59.72|7
1654849300000|2022-06-10 08:21:40|60.44|59.74|60.45|59.75|60.45|59.75|60.44|59.74|4
1654849310000|2022-06-10 08:21:50|60.44|59.74|60.46|59.76|60.46|59.76|60.42|59.72|13
1654849320000|2022-06-10 08:22:00|60.45|59.75|60.38|59.68|60.45|59.75|60.38|59.68|6
1654849330000|2022-06-10 08:22:10|60.39|59.69|60.38|59.68|60.39|59.69|60.37|59.67|8
1654849340000|2022-06-10 08:22:20|60.37|59.67|60.38|59.68|60.38|59.68|60.37|59.67|2
1654849350000|2022-06-10 08:22:30|60.37|59.67|60.38|59.68|60.39|59.69|60.36|59.66|10
1654849360000|2022-06-10 08:22:40|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|8
1654849370000|2022-06-10 08:22:50|60.39|59.69|60.38|59.68|60.39|59.69|60.38|59.68|4
1654849380000|2022-06-10 08:23:00|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|2
1654849390000|2022-06-10 08:23:10|60.39|59.69|60.36|59.66|60.4|59.7|60.36|59.66|4
1654849400000|2022-06-10 08:23:20|60.39|59.69|60.37|59.67|60.39|59.69|60.37|59.67|6
1654849410000|2022-06-10 08:23:30|60.38|59.68|60.35|59.65|60.38|59.68|60.35|59.65|6
1654849420000|2022-06-10 08:23:40|60.37|59.67|60.35|59.65|60.38|59.68|60.35|59.65|6
1654849440000|2022-06-10 08:24:00|60.34|59.64|60.36|59.66|60.37|59.67|60.34|59.64|5
1654849450000|2022-06-10 08:24:10|60.35|59.65|60.35|59.65|60.37|59.67|60.35|59.65|4
1654849460000|2022-06-10 08:24:20|60.37|59.67|60.36|59.66|60.37|59.67|60.35|59.65|6
1654849470000|2022-06-10 08:24:30|60.37|59.67|60.36|59.66|60.37|59.67|60.35|59.65|9
1654849480000|2022-06-10 08:24:40|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|2
1654849490000|2022-06-10 08:24:50|60.37|59.67|60.36|59.66|60.37|59.67|60.35|59.65|8
1654849500000|2022-06-10 08:25:00|60.35|59.65|60.36|59.66|60.39|59.69|60.35|59.65|9
1654849510000|2022-06-10 08:25:10|60.37|59.67|60.35|59.65|60.37|59.67|60.32|59.62|21
1654849520000|2022-06-10 08:25:20|60.33|59.63|60.34|59.64|60.35|59.65|60.33|59.63|18
1654849530000|2022-06-10 08:25:30|60.33|59.63|60.35|59.65|60.38|59.68|60.33|59.63|12
1654849540000|2022-06-10 08:25:40|60.36|59.66|60.35|59.65|60.36|59.66|60.34|59.64|8
1654849550000|2022-06-10 08:25:50|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|6
1654849560000|2022-06-10 08:26:00|60.34|59.64|60.35|59.65|60.36|59.66|60.34|59.64|8
1654849570000|2022-06-10 08:26:10|60.34|59.64|60.35|59.65|60.35|59.65|60.34|59.64|2
1654849580000|2022-06-10 08:26:20|60.36|59.66|60.38|59.68|60.38|59.68|60.35|59.65|6
1654849590000|2022-06-10 08:26:30|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|2
1654849600000|2022-06-10 08:26:40|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|4
1654849610000|2022-06-10 08:26:50|60.37|59.67|60.37|59.67|60.38|59.68|60.35|59.65|11
1654849620000|2022-06-10 08:27:00|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|4
1654849630000|2022-06-10 08:27:10|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|2
1654849640000|2022-06-10 08:27:20|60.36|59.66|60.36|59.66|60.37|59.67|60.36|59.66|3
1654849650000|2022-06-10 08:27:30|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|4
1654849660000|2022-06-10 08:27:40|60.37|59.67|60.37|59.67|60.38|59.68|60.36|59.66|9
1654849670000|2022-06-10 08:27:50|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|8
1654849680000|2022-06-10 08:28:00|60.36|59.66|60.27|59.57|60.37|59.67|60.27|59.57|8
1654849690000|2022-06-10 08:28:10|60.26|59.56|60.28|59.58|60.3|59.6|60.25|59.55|17
1654849700000|2022-06-10 08:28:20|60.27|59.57|60.22|59.52|60.28|59.58|60.22|59.52|13
1654849710000|2022-06-10 08:28:30|60.23|59.53|60.25|59.55|60.26|59.56|60.23|59.53|14
1654849720000|2022-06-10 08:28:40|60.26|59.56|60.27|59.57|60.27|59.57|60.24|59.54|8
1654849730000|2022-06-10 08:28:50|60.28|59.58|60.24|59.54|60.28|59.58|60.24|59.54|16
1654849740000|2022-06-10 08:29:00|60.25|59.55|60.25|59.55|60.26|59.56|60.24|59.54|9
1654849750000|2022-06-10 08:29:10|60.26|59.56|60.26|59.56|60.27|59.57|60.22|59.52|12
1654849760000|2022-06-10 08:29:20|60.25|59.55|60.24|59.54|60.28|59.58|60.22|59.52|19
1654849770000|2022-06-10 08:29:30|60.25|59.55|60.25|59.55|60.25|59.55|60.23|59.53|12
1654849780000|2022-06-10 08:29:40|60.24|59.54|60.24|59.54|60.27|59.57|60.24|59.54|10
1654849790000|2022-06-10 08:29:50|60.25|59.55|60.25|59.55|60.25|59.55|60.24|59.54|5
1654849800000|2022-06-10 08:30:00|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|2
1654849810000|2022-06-10 08:30:10|60.24|59.54|60.23|59.53|60.27|59.57|60.23|59.53|7
1654849820000|2022-06-10 08:30:20|60.24|59.54|60.24|59.54|60.25|59.55|60.24|59.54|3
1654849830000|2022-06-10 08:30:30|60.25|59.55|60.24|59.54|60.25|59.55|60.24|59.54|4
1654849840000|2022-06-10 08:30:40|60.25|59.55|60.25|59.55|60.26|59.56|60.24|59.54|11
1654849850000|2022-06-10 08:30:50|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|12
1654849860000|2022-06-10 08:31:00|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|10
1654849870000|2022-06-10 08:31:10|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|2
1654849880000|2022-06-10 08:31:20|60.22|59.52|60.23|59.53|60.25|59.55|60.22|59.52|10
1654849890000|2022-06-10 08:31:30|60.22|59.52|60.24|59.54|60.26|59.56|60.22|59.52|9
1654849900000|2022-06-10 08:31:40|60.23|59.53|60.23|59.53|60.24|59.54|60.22|59.52|16
1654849910000|2022-06-10 08:31:50|60.22|59.52|60.22|59.52|60.23|59.53|60.22|59.52|13
1654849920000|2022-06-10 08:32:00|60.23|59.53|60.25|59.55|60.26|59.56|60.23|59.53|13
1654849930000|2022-06-10 08:32:10|60.26|59.56|60.25|59.55|60.26|59.56|60.24|59.54|4
1654849940000|2022-06-10 08:32:20|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|2
1654849950000|2022-06-10 08:32:30|60.26|59.56|60.26|59.56|60.26|59.56|60.26|59.56|1
1654849960000|2022-06-10 08:32:40|60.25|59.55|60.24|59.54|60.26|59.56|60.24|59.54|4
1654849970000|2022-06-10 08:32:50|60.25|59.55|60.23|59.53|60.25|59.55|60.23|59.53|3
1654849980000|2022-06-10 08:33:00|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|3
1654849990000|2022-06-10 08:33:10|60.23|59.53|60.24|59.54|60.25|59.55|60.23|59.53|8
1654850000000|2022-06-10 08:33:20|60.25|59.55|60.24|59.54|60.25|59.55|60.23|59.53|3
1654850020000|2022-06-10 08:33:40|60.23|59.53|60.23|59.53|60.24|59.54|60.23|59.53|3
1654850030000|2022-06-10 08:33:50|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|3
1654850040000|2022-06-10 08:34:00|60.23|59.53|60.23|59.53|60.24|59.54|60.23|59.53|5
1654850050000|2022-06-10 08:34:10|60.24|59.54|60.16|59.46|60.24|59.54|60.15|59.45|10
1654850060000|2022-06-10 08:34:20|60.15|59.45|60.15|59.45|60.16|59.46|60.14|59.44|15
1654850070000|2022-06-10 08:34:30|60.16|59.46|60.15|59.45|60.16|59.46|60.15|59.45|4
1654850080000|2022-06-10 08:34:40|60.16|59.46|60.15|59.45|60.16|59.46|60.15|59.45|10
1654850090000|2022-06-10 08:34:50|60.16|59.46|60.15|59.45|60.16|59.46|60.15|59.45|10
1654850100000|2022-06-10 08:35:00|60.14|59.44|60.15|59.45|60.15|59.45|60.14|59.44|6
1654850110000|2022-06-10 08:35:10|60.14|59.44|60.15|59.45|60.15|59.45|60.14|59.44|6
1654850120000|2022-06-10 08:35:20|60.14|59.44|60.14|59.44|60.15|59.45|60.13|59.43|6
1654850130000|2022-06-10 08:35:30|60.13|59.43|60.13|59.43|60.14|59.44|60.13|59.43|7
1654850140000|2022-06-10 08:35:40|60.14|59.44|60.14|59.44|60.14|59.44|60.13|59.43|9
1654850150000|2022-06-10 08:35:50|60.13|59.43|60.13|59.43|60.14|59.44|60.12|59.42|19
1654850160000|2022-06-10 08:36:00|60.12|59.42|60.13|59.43|60.13|59.43|60.12|59.42|2
1654850170000|2022-06-10 08:36:10|60.14|59.44|60.1|59.4|60.15|59.45|60.1|59.4|11
1654850180000|2022-06-10 08:36:20|60.13|59.43|60.06|59.36|60.14|59.44|60.04|59.34|14
1654850190000|2022-06-10 08:36:30|60.05|59.35|60.12|59.42|60.13|59.43|60.05|59.35|16
1654850200000|2022-06-10 08:36:40|60.11|59.41|60.13|59.43|60.13|59.43|60.11|59.41|9
1654850210000|2022-06-10 08:36:50|60.12|59.42|60.12|59.42|60.14|59.44|60.12|59.42|7
1654850220000|2022-06-10 08:37:00|60.13|59.43|60.13|59.43|60.15|59.45|60.12|59.42|10
1654850230000|2022-06-10 08:37:10|60.15|59.45|60.14|59.44|60.15|59.45|60.12|59.42|11
1654850240000|2022-06-10 08:37:20|60.12|59.42|60.14|59.44|60.15|59.45|60.12|59.42|21
1654850250000|2022-06-10 08:37:30|60.13|59.43|60.12|59.42|60.15|59.45|60.12|59.42|16
1654850260000|2022-06-10 08:37:40|60.13|59.43|60.13|59.43|60.17|59.47|60.12|59.42|19
1654850270000|2022-06-10 08:37:50|60.14|59.44|60.13|59.43|60.15|59.45|60.1|59.4|12
1654850280000|2022-06-10 08:38:00|60.12|59.42|60.13|59.43|60.14|59.44|60.1|59.4|13
1654850290000|2022-06-10 08:38:10|60.12|59.42|60.12|59.42|60.14|59.44|60.12|59.42|15
1654850300000|2022-06-10 08:38:20|60.11|59.41|60.12|59.42|60.12|59.42|60.1|59.4|13
1654850310000|2022-06-10 08:38:30|60.11|59.41|60.13|59.43|60.13|59.43|60.11|59.41|13
1654850320000|2022-06-10 08:38:40|60.12|59.42|60.12|59.42|60.13|59.43|60.1|59.4|7
1654850330000|2022-06-10 08:38:50|60.13|59.43|60.08|59.38|60.13|59.43|60.07|59.37|10
1654850340000|2022-06-10 08:39:00|60.07|59.37|60.07|59.37|60.09|59.39|60.07|59.37|13
1654850350000|2022-06-10 08:39:10|60.08|59.38|60.08|59.38|60.09|59.39|60.07|59.37|16
1654850360000|2022-06-10 08:39:20|60.07|59.37|60.08|59.38|60.09|59.39|60.07|59.37|8
1654850370000|2022-06-10 08:39:30|60.07|59.37|60.08|59.38|60.09|59.39|60.06|59.36|8
1654850380000|2022-06-10 08:39:40|60.07|59.37|60.07|59.37|60.09|59.39|60.07|59.37|13
1654850390000|2022-06-10 08:39:50|60.08|59.38|60.07|59.37|60.09|59.39|60.07|59.37|8
1654850400000|2022-06-10 08:40:00|60.09|59.39|60.08|59.38|60.09|59.39|60.06|59.36|15
1654850410000|2022-06-10 08:40:10|60.07|59.37|60.07|59.37|60.09|59.39|60.07|59.37|11
1654850420000|2022-06-10 08:40:20|60.06|59.36|60.08|59.38|60.09|59.39|60.06|59.36|14
1654850430000|2022-06-10 08:40:30|60.07|59.37|60.14|59.44|60.14|59.44|60.07|59.37|20
1654850440000|2022-06-10 08:40:40|60.15|59.45|60.14|59.44|60.17|59.47|60.14|59.44|12
1654850450000|2022-06-10 08:40:50|60.13|59.43|60.14|59.44|60.15|59.45|60.12|59.42|21
1654850460000|2022-06-10 08:41:00|60.15|59.45|60.04|59.34|60.15|59.45|60.04|59.34|9
1654850470000|2022-06-10 08:41:10|60.05|59.35|60.05|59.35|60.07|59.37|60.04|59.34|13
1654850480000|2022-06-10 08:41:20|60.06|59.36|60.07|59.37|60.07|59.37|60.03|59.33|12
1654850490000|2022-06-10 08:41:30|60.08|59.38|60.07|59.37|60.08|59.38|60.05|59.35|10
1654850500000|2022-06-10 08:41:40|60.06|59.36|60.08|59.38|60.08|59.38|60.06|59.36|4
1654850510000|2022-06-10 08:41:50|60.06|59.36|60.06|59.36|60.08|59.38|60.06|59.36|5
1654850520000|2022-06-10 08:42:00|60.04|59.34|60.05|59.35|60.05|59.35|60.03|59.33|10
1654850530000|2022-06-10 08:42:10|60.06|59.36|60.08|59.38|60.08|59.38|60.06|59.36|2
1654850540000|2022-06-10 08:42:20|60.07|59.37|60.06|59.36|60.07|59.37|60.05|59.35|10
1654850550000|2022-06-10 08:42:30|60.05|59.35|60.06|59.36|60.06|59.36|60.05|59.35|8
1654850560000|2022-06-10 08:42:40|60.07|59.37|60.07|59.37|60.07|59.37|60.06|59.36|3
1654850570000|2022-06-10 08:42:50|60.06|59.36|60.05|59.35|60.06|59.36|60.05|59.35|10
1654850580000|2022-06-10 08:43:00|60.06|59.36|60.06|59.36|60.06|59.36|60.05|59.35|9
1654850590000|2022-06-10 08:43:10|60.05|59.35|60.06|59.36|60.06|59.36|60.05|59.35|4
1654850600000|2022-06-10 08:43:20|60.03|59.33|60.03|59.33|60.04|59.34|60.01|59.31|8
1654850610000|2022-06-10 08:43:30|60.02|59.32|60.04|59.34|60.04|59.34|60|59.3|10
1654850620000|2022-06-10 08:43:40|60.05|59.35|60.06|59.36|60.06|59.36|60.04|59.34|9
1654850630000|2022-06-10 08:43:50|60.05|59.35|60.03|59.33|60.06|59.36|60.03|59.33|7
1654850640000|2022-06-10 08:44:00|60.04|59.34|60.03|59.33|60.07|59.37|60.02|59.32|16
1654850650000|2022-06-10 08:44:10|60.02|59.32|60.03|59.33|60.05|59.35|60.02|59.32|10
1654850660000|2022-06-10 08:44:20|60.04|59.34|60.04|59.34|60.07|59.37|60.04|59.34|13
1654850670000|2022-06-10 08:44:30|60.08|59.38|60.06|59.36|60.08|59.38|60.04|59.34|6
1654850680000|2022-06-10 08:44:40|60.05|59.35|60.05|59.35|60.06|59.36|60.04|59.34|9
1654850690000|2022-06-10 08:44:50|60.06|59.36|60.05|59.35|60.06|59.36|60.05|59.35|8
1654850700000|2022-06-10 08:45:00|60.04|59.34|60.04|59.34|60.05|59.35|60.04|59.34|7
1654850710000|2022-06-10 08:45:10|60.05|59.35|60.08|59.38|60.08|59.38|60.05|59.35|8
1654850720000|2022-06-10 08:45:20|60.09|59.39|60.09|59.39|60.09|59.39|60.08|59.38|7
1654850730000|2022-06-10 08:45:30|60.12|59.42|60.13|59.43|60.13|59.43|60.12|59.42|6
1654850740000|2022-06-10 08:45:40|60.12|59.42|60.13|59.43|60.13|59.43|60.12|59.42|4
1654850750000|2022-06-10 08:45:50|60.14|59.44|60.14|59.44|60.14|59.44|60.13|59.43|5
1654850760000|2022-06-10 08:46:00|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|10
1654850770000|2022-06-10 08:46:10|60.15|59.45|60.15|59.45|60.15|59.45|60.14|59.44|5
1654850780000|2022-06-10 08:46:20|60.14|59.44|60.14|59.44|60.15|59.45|60.13|59.43|5
1654850790000|2022-06-10 08:46:30|60.13|59.43|60.15|59.45|60.15|59.45|60.13|59.43|9
1654850800000|2022-06-10 08:46:40|60.14|59.44|60.14|59.44|60.15|59.45|60.14|59.44|3
1654850810000|2022-06-10 08:46:50|60.13|59.43|60.13|59.43|60.14|59.44|60.12|59.42|11
1654850820000|2022-06-10 08:47:00|60.14|59.44|60.13|59.43|60.15|59.45|60.12|59.42|12
1654850830000|2022-06-10 08:47:10|60.12|59.42|60.12|59.42|60.13|59.43|60.12|59.42|9
1654850840000|2022-06-10 08:47:20|60.13|59.43|60.13|59.43|60.13|59.43|60.12|59.42|5
1654850850000|2022-06-10 08:47:30|60.14|59.44|60.12|59.42|60.14|59.44|60.12|59.42|11
1654850860000|2022-06-10 08:47:40|60.13|59.43|60.13|59.43|60.14|59.44|60.11|59.41|10
1654850870000|2022-06-10 08:47:50|60.12|59.42|60.13|59.43|60.16|59.46|60.12|59.42|15
1654850880000|2022-06-10 08:48:00|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|4
1654850890000|2022-06-10 08:48:10|60.14|59.44|60.14|59.44|60.14|59.44|60.14|59.44|1
1654850900000|2022-06-10 08:48:20|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|2
1654850910000|2022-06-10 08:48:30|60.13|59.43|60.13|59.43|60.13|59.43|60.13|59.43|1
1654850920000|2022-06-10 08:48:40|60.14|59.44|60.14|59.44|60.14|59.44|60.14|59.44|1
1654850940000|2022-06-10 08:49:00|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|8
1654850950000|2022-06-10 08:49:10|60.15|59.45|60.15|59.45|60.15|59.45|60.15|59.45|1
1654850960000|2022-06-10 08:49:20|60.16|59.46|60.08|59.38|60.16|59.46|60.08|59.38|19
1654850970000|2022-06-10 08:49:30|60.07|59.37|60.08|59.38|60.09|59.39|60.04|59.34|19
1654850980000|2022-06-10 08:49:40|60.09|59.39|60.08|59.38|60.1|59.4|60.08|59.38|3
1654850990000|2022-06-10 08:49:50|60.09|59.39|60.1|59.4|60.11|59.41|60.07|59.37|15
1654851000000|2022-06-10 08:50:00|60.09|59.39|60.08|59.38|60.1|59.4|60.08|59.38|10
1654851010000|2022-06-10 08:50:10|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|11
1654851020000|2022-06-10 08:50:20|60.1|59.4|60.08|59.38|60.1|59.4|60.08|59.38|14
1654851030000|2022-06-10 08:50:30|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|6
1654851040000|2022-06-10 08:50:40|60.07|59.37|60.08|59.38|60.1|59.4|60.05|59.35|15
1654851050000|2022-06-10 08:50:50|60.1|59.4|60.09|59.39|60.1|59.4|60.07|59.37|20
1654851060000|2022-06-10 08:51:00|60.08|59.38|60.04|59.34|60.11|59.41|60.04|59.34|11
1654851070000|2022-06-10 08:51:10|60.05|59.35|60.06|59.36|60.06|59.36|60.04|59.34|9
1654851080000|2022-06-10 08:51:20|60.05|59.35|60.06|59.36|60.06|59.36|60.05|59.35|4
1654851090000|2022-06-10 08:51:30|60.05|59.35|60.05|59.35|60.05|59.35|60.05|59.35|1
1654851100000|2022-06-10 08:51:40|60.04|59.34|60.06|59.36|60.06|59.36|60.04|59.34|3
1654851110000|2022-06-10 08:51:50|60.07|59.37|60.05|59.35|60.07|59.37|60.05|59.35|11
1654851120000|2022-06-10 08:52:00|60.04|59.34|60.03|59.33|60.05|59.35|60.03|59.33|6
1654851130000|2022-06-10 08:52:10|60.04|59.34|60.03|59.33|60.05|59.35|60.02|59.32|16
1654851140000|2022-06-10 08:52:20|60.04|59.34|60.04|59.34|60.04|59.34|60.03|59.33|7
1654851150000|2022-06-10 08:52:30|60.06|59.36|60.04|59.34|60.06|59.36|60.04|59.34|10
1654851160000|2022-06-10 08:52:40|60.05|59.35|60.04|59.34|60.05|59.35|60.02|59.32|8
1654851170000|2022-06-10 08:52:50|60.05|59.35|60.02|59.32|60.06|59.36|60.02|59.32|14
1654851180000|2022-06-10 08:53:00|60.03|59.33|60.04|59.34|60.04|59.34|60.02|59.32|3
1654851200000|2022-06-10 08:53:20|60.03|59.33|60.04|59.34|60.04|59.34|60.03|59.33|2
1654851210000|2022-06-10 08:53:30|60.03|59.33|60.04|59.34|60.05|59.35|60.02|59.32|13
1654851220000|2022-06-10 08:53:40|60.05|59.35|60.05|59.35|60.06|59.36|60.03|59.33|8
1654851230000|2022-06-10 08:53:50|60.06|59.36|60.05|59.35|60.06|59.36|60.04|59.34|6
1654851240000|2022-06-10 08:54:00|60.04|59.34|60.04|59.34|60.05|59.35|60.04|59.34|5
1654851260000|2022-06-10 08:54:20|60.05|59.35|60.04|59.34|60.05|59.35|60.03|59.33|5
1654851270000|2022-06-10 08:54:30|60.03|59.33|60.04|59.34|60.05|59.35|60.02|59.32|20
1654851280000|2022-06-10 08:54:40|60.05|59.35|60.04|59.34|60.06|59.36|60.03|59.33|10
1654851290000|2022-06-10 08:54:50|60.03|59.33|60.04|59.34|60.06|59.36|60.03|59.33|16
1654851300000|2022-06-10 08:55:00|60.03|59.33|60.04|59.34|60.04|59.34|60.03|59.33|4
1654851310000|2022-06-10 08:55:10|60.05|59.35|60.04|59.34|60.05|59.35|60.04|59.34|2
1654851320000|2022-06-10 08:55:20|60.05|59.35|60.04|59.34|60.05|59.35|60.03|59.33|5
1654851330000|2022-06-10 08:55:30|60.03|59.33|60.03|59.33|60.04|59.34|60.02|59.32|6
1654851340000|2022-06-10 08:55:40|60.04|59.34|60.04|59.34|60.04|59.34|60.03|59.33|5
1654851360000|2022-06-10 08:56:00|60.05|59.35|60.03|59.33|60.05|59.35|60.03|59.33|9
1654851370000|2022-06-10 08:56:10|60.04|59.34|60.03|59.33|60.04|59.34|60.03|59.33|2
1654851380000|2022-06-10 08:56:20|60.02|59.32|60.04|59.34|60.04|59.34|60.02|59.32|3
1654851390000|2022-06-10 08:56:30|60.03|59.33|60.02|59.32|60.04|59.34|60.02|59.32|16
1654851400000|2022-06-10 08:56:40|60.05|59.35|60.02|59.32|60.05|59.35|60.02|59.32|8
1654851410000|2022-06-10 08:56:50|60.01|59.31|60.03|59.33|60.04|59.34|60.01|59.31|12
1654851420000|2022-06-10 08:57:00|60.02|59.32|60.02|59.32|60.03|59.33|60.01|59.31|7
1654851430000|2022-06-10 08:57:10|60.01|59.31|60.01|59.31|60.04|59.34|60|59.3|11
1654851440000|2022-06-10 08:57:20|60.02|59.32|59.98|59.28|60.02|59.32|59.97|59.27|9
1654851450000|2022-06-10 08:57:30|59.97|59.27|59.97|59.27|59.98|59.28|59.96|59.26|14
1654851460000|2022-06-10 08:57:40|59.98|59.28|59.97|59.27|59.99|59.29|59.96|59.26|12
1654851470000|2022-06-10 08:57:50|59.98|59.28|59.98|59.28|59.98|59.28|59.98|59.28|1
1654851480000|2022-06-10 08:58:00|59.99|59.29|59.99|59.29|59.99|59.29|59.99|59.29|1
1654851490000|2022-06-10 08:58:10|60|59.3|59.99|59.29|60|59.3|59.98|59.28|8
1654851500000|2022-06-10 08:58:20|59.98|59.28|59.97|59.27|59.98|59.28|59.97|59.27|6
1654851510000|2022-06-10 08:58:30|59.98|59.28|59.98|59.28|59.98|59.28|59.97|59.27|7
1654851520000|2022-06-10 08:58:40|59.97|59.27|59.95|59.25|59.98|59.28|59.94|59.24|10
1654851530000|2022-06-10 08:58:50|59.94|59.24|59.94|59.24|59.97|59.27|59.93|59.23|8
1654851540000|2022-06-10 08:59:00|59.95|59.25|59.94|59.24|59.95|59.25|59.93|59.23|9
1654851550000|2022-06-10 08:59:10|59.95|59.25|59.94|59.24|59.95|59.25|59.94|59.24|2
1654851560000|2022-06-10 08:59:20|59.93|59.23|59.94|59.24|59.95|59.25|59.93|59.23|4
1654851570000|2022-06-10 08:59:30|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|2
1654851580000|2022-06-10 08:59:40|59.93|59.23|59.96|59.26|59.97|59.27|59.93|59.23|5
1654851590000|2022-06-10 08:59:50|59.97|59.27|59.98|59.28|59.98|59.28|59.96|59.26|4
1654851600000|2022-06-10 09:00:00|59.97|59.27|59.98|59.28|59.99|59.29|59.97|59.27|8
1654851610000|2022-06-10 09:00:10|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|8
1654851620000|2022-06-10 09:00:20|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|8
1654851630000|2022-06-10 09:00:30|59.99|59.29|59.99|59.29|59.99|59.29|59.99|59.29|1
1654851640000|2022-06-10 09:00:40|59.98|59.28|59.98|59.28|59.98|59.28|59.98|59.28|1
1654851660000|2022-06-10 09:01:00|59.99|59.29|59.99|59.29|59.99|59.29|59.98|59.28|3
1654851670000|2022-06-10 09:01:10|59.98|59.28|59.98|59.28|59.99|59.29|59.98|59.28|17
1654851680000|2022-06-10 09:01:20|59.99|59.29|59.99|59.29|60|59.3|59.99|59.29|5
1654851690000|2022-06-10 09:01:30|60|59.3|59.99|59.29|60|59.3|59.99|59.29|4
1654851700000|2022-06-10 09:01:40|60|59.3|60.04|59.34|60.05|59.35|60|59.3|5
1654851710000|2022-06-10 09:01:50|60.05|59.35|60.07|59.37|60.07|59.37|60.05|59.35|5
1654851720000|2022-06-10 09:02:00|60.08|59.38|60.06|59.36|60.08|59.38|60.05|59.35|13
1654851730000|2022-06-10 09:02:10|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|2
1654851740000|2022-06-10 09:02:20|60.07|59.37|60.07|59.37|60.07|59.37|60.06|59.36|3
1654851750000|2022-06-10 09:02:30|60.06|59.36|60.07|59.37|60.08|59.38|60.06|59.36|6
1654851760000|2022-06-10 09:02:40|60.08|59.38|60.08|59.38|60.09|59.39|60.07|59.37|12
1654851770000|2022-06-10 09:02:50|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|4
1654851790000|2022-06-10 09:03:10|60.07|59.37|60.08|59.38|60.1|59.4|60.06|59.36|20
1654851800000|2022-06-10 09:03:20|60.09|59.39|60.08|59.38|60.09|59.39|60.04|59.34|12
1654851810000|2022-06-10 09:03:30|60.09|59.39|60.08|59.38|60.1|59.4|60.06|59.36|11
1654851820000|2022-06-10 09:03:40|60.09|59.39|60.05|59.35|60.1|59.4|60.05|59.35|19
1654851830000|2022-06-10 09:03:50|60.06|59.36|60.04|59.34|60.06|59.36|60.04|59.34|10
1654851840000|2022-06-10 09:04:00|60.05|59.35|60.03|59.33|60.05|59.35|60.03|59.33|2
1654851850000|2022-06-10 09:04:10|60.04|59.34|59.96|59.26|60.06|59.36|59.96|59.26|15
1654851860000|2022-06-10 09:04:20|59.97|59.27|59.96|59.26|59.97|59.27|59.95|59.25|13
1654851870000|2022-06-10 09:04:30|59.97|59.27|59.99|59.29|59.99|59.29|59.96|59.26|15
1654851880000|2022-06-10 09:04:40|59.98|59.28|59.99|59.29|59.99|59.29|59.98|59.28|18
1654851890000|2022-06-10 09:04:50|59.98|59.28|59.97|59.27|59.99|59.29|59.97|59.27|6
1654851900000|2022-06-10 09:05:00|59.96|59.26|59.97|59.27|59.98|59.28|59.95|59.25|14
1654851910000|2022-06-10 09:05:10|59.96|59.26|59.97|59.27|59.98|59.28|59.95|59.25|14
1654851920000|2022-06-10 09:05:20|59.96|59.26|59.98|59.28|59.99|59.29|59.96|59.26|7
1654851930000|2022-06-10 09:05:30|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|8
1654851940000|2022-06-10 09:05:40|59.99|59.29|59.98|59.28|59.99|59.29|59.97|59.27|3
1654851950000|2022-06-10 09:05:50|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|8
1654851960000|2022-06-10 09:06:00|59.97|59.27|59.97|59.27|59.98|59.28|59.95|59.25|9
1654851970000|2022-06-10 09:06:10|59.95|59.25|59.96|59.26|59.97|59.27|59.95|59.25|9
1654851980000|2022-06-10 09:06:20|59.95|59.25|59.98|59.28|59.99|59.29|59.95|59.25|11
1654852010000|2022-06-10 09:06:50|59.97|59.27|59.99|59.29|59.99|59.29|59.97|59.27|3
1654852020000|2022-06-10 09:07:00|59.98|59.28|59.98|59.28|59.99|59.29|59.97|59.27|7
1654852030000|2022-06-10 09:07:10|59.99|59.29|59.96|59.26|59.99|59.29|59.96|59.26|6
1654852040000|2022-06-10 09:07:20|59.97|59.27|59.99|59.29|59.99|59.29|59.96|59.26|9
1654852050000|2022-06-10 09:07:30|59.98|59.28|59.98|59.28|59.99|59.29|59.98|59.28|5
1654852060000|2022-06-10 09:07:40|59.99|59.29|59.99|59.29|60|59.3|59.98|59.28|5
1654852070000|2022-06-10 09:07:50|59.98|59.28|59.99|59.29|60|59.3|59.98|59.28|8
1654852080000|2022-06-10 09:08:00|59.98|59.28|59.99|59.29|59.99|59.29|59.97|59.27|7
1654852090000|2022-06-10 09:08:10|59.98|59.28|59.98|59.28|59.99|59.29|59.96|59.26|12
1654852100000|2022-06-10 09:08:20|59.97|59.27|59.98|59.28|59.98|59.28|59.96|59.26|9
1654852110000|2022-06-10 09:08:30|59.97|59.27|59.98|59.28|59.98|59.28|59.96|59.26|10
1654852120000|2022-06-10 09:08:40|59.97|59.27|59.98|59.28|59.98|59.28|59.96|59.26|17
1654852130000|2022-06-10 09:08:50|59.99|59.29|60.05|59.35|60.08|59.38|59.99|59.29|16
1654852140000|2022-06-10 09:09:00|60.04|59.34|60.02|59.32|60.04|59.34|60.02|59.32|5
1654852150000|2022-06-10 09:09:10|60.03|59.33|60.02|59.32|60.03|59.33|60.02|59.32|6
1654852160000|2022-06-10 09:09:20|60.03|59.33|60.04|59.34|60.04|59.34|60.02|59.32|4
1654852170000|2022-06-10 09:09:30|60.03|59.33|60.04|59.34|60.04|59.34|60.02|59.32|6
1654852180000|2022-06-10 09:09:40|60.03|59.33|59.99|59.29|60.06|59.36|59.99|59.29|11
1654852190000|2022-06-10 09:09:50|60.01|59.31|59.97|59.27|60.01|59.31|59.97|59.27|15
1654852210000|2022-06-10 09:10:10|59.96|59.26|59.97|59.27|59.98|59.28|59.92|59.22|19
1654852220000|2022-06-10 09:10:20|59.94|59.24|59.95|59.25|59.97|59.27|59.94|59.24|19
1654852230000|2022-06-10 09:10:30|59.94|59.24|59.96|59.26|59.97|59.27|59.94|59.24|20
1654852250000|2022-06-10 09:10:50|59.95|59.25|59.97|59.27|59.97|59.27|59.93|59.23|17
1654852260000|2022-06-10 09:11:00|59.96|59.26|59.97|59.27|59.97|59.27|59.95|59.25|10
1654852270000|2022-06-10 09:11:10|59.96|59.26|59.96|59.26|59.97|59.27|59.95|59.25|15
1654852280000|2022-06-10 09:11:20|59.97|59.27|59.96|59.26|59.97|59.27|59.95|59.25|11
1654852290000|2022-06-10 09:11:30|59.97|59.27|59.98|59.28|59.98|59.28|59.95|59.25|8
1654852300000|2022-06-10 09:11:40|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|2
1654852310000|2022-06-10 09:11:50|59.97|59.27|59.97|59.27|59.98|59.28|59.96|59.26|11
1654852320000|2022-06-10 09:12:00|59.98|59.28|59.96|59.26|59.98|59.28|59.96|59.26|7
1654852330000|2022-06-10 09:12:10|59.97|59.27|59.99|59.29|59.99|59.29|59.97|59.27|5
1654852340000|2022-06-10 09:12:20|59.98|59.28|60.04|59.34|60.06|59.36|59.98|59.28|16
1654852350000|2022-06-10 09:12:30|60.05|59.35|60.07|59.37|60.07|59.37|60.02|59.32|15
1654852360000|2022-06-10 09:12:40|60.06|59.36|60.03|59.33|60.07|59.37|60.02|59.32|15
1654852370000|2022-06-10 09:12:50|60.02|59.32|60.03|59.33|60.04|59.34|60.02|59.32|10
1654852380000|2022-06-10 09:13:00|60.02|59.32|60.05|59.35|60.05|59.35|60.02|59.32|8
1654852390000|2022-06-10 09:13:10|60.04|59.34|60.04|59.34|60.04|59.34|60.02|59.32|17
1654852400000|2022-06-10 09:13:20|60.03|59.33|60.04|59.34|60.05|59.35|60.03|59.33|11
1654852410000|2022-06-10 09:13:30|60.03|59.33|60.04|59.34|60.05|59.35|60.03|59.33|10
1654852420000|2022-06-10 09:13:40|60.05|59.35|60.03|59.33|60.08|59.38|60.03|59.33|13
1654852430000|2022-06-10 09:13:50|60.04|59.34|60.07|59.37|60.07|59.37|60.04|59.34|7
1654852440000|2022-06-10 09:14:00|60.05|59.35|60.04|59.34|60.07|59.37|60.04|59.34|20
1654852450000|2022-06-10 09:14:10|60.06|59.36|60.04|59.34|60.06|59.36|60.03|59.33|11
1654852460000|2022-06-10 09:14:20|60.05|59.35|60.03|59.33|60.07|59.37|60.03|59.33|14
1654852470000|2022-06-10 09:14:30|60.04|59.34|60.02|59.32|60.04|59.34|60.02|59.32|13
1654852480000|2022-06-10 09:14:40|60.03|59.33|60.03|59.33|60.05|59.35|60.02|59.32|14
1654852490000|2022-06-10 09:14:50|60.04|59.34|60.03|59.33|60.06|59.36|60.02|59.32|13
1654852500000|2022-06-10 09:15:00|60.02|59.32|60.03|59.33|60.05|59.35|60.01|59.31|18
1654852510000|2022-06-10 09:15:10|60.06|59.36|60.06|59.36|60.06|59.36|60.03|59.33|19
1654852520000|2022-06-10 09:15:20|60.04|59.34|60.03|59.33|60.04|59.34|60.02|59.32|14
1654852530000|2022-06-10 09:15:30|60.05|59.35|60.06|59.36|60.06|59.36|60.03|59.33|16
1654852540000|2022-06-10 09:15:40|60.05|59.35|60.03|59.33|60.08|59.38|60.02|59.32|20
1654852550000|2022-06-10 09:15:50|60.02|59.32|59.99|59.29|60.03|59.33|59.97|59.27|16
1654852560000|2022-06-10 09:16:00|59.98|59.28|60.01|59.31|60.01|59.31|59.98|59.28|14
1654852570000|2022-06-10 09:16:10|60.03|59.33|60.04|59.34|60.06|59.36|60.02|59.32|12
1654852580000|2022-06-10 09:16:20|60.03|59.33|60.03|59.33|60.07|59.37|60.02|59.32|13
1654852590000|2022-06-10 09:16:30|60.04|59.34|60.03|59.33|60.04|59.34|60.02|59.32|14
1654852600000|2022-06-10 09:16:40|60.02|59.32|60.02|59.32|60.07|59.37|60.02|59.32|20
1654852610000|2022-06-10 09:16:50|60.03|59.33|60.03|59.33|60.04|59.34|60.03|59.33|3
1654852620000|2022-06-10 09:17:00|60.02|59.32|60.02|59.32|60.06|59.36|60.02|59.32|12
1654852630000|2022-06-10 09:17:10|60.03|59.33|60.02|59.32|60.07|59.37|60.02|59.32|21
1654852640000|2022-06-10 09:17:20|60.03|59.33|60.02|59.32|60.04|59.34|60.02|59.32|16
1654852650000|2022-06-10 09:17:30|60.03|59.33|60.03|59.33|60.05|59.35|60.01|59.31|12
1654852660000|2022-06-10 09:17:40|60.06|59.36|60.02|59.32|60.06|59.36|60.01|59.31|13
1654852670000|2022-06-10 09:17:50|60.04|59.34|59.98|59.28|60.04|59.34|59.98|59.28|10
1654852680000|2022-06-10 09:18:00|59.97|59.27|59.99|59.29|60|59.3|59.96|59.26|19
1654852690000|2022-06-10 09:18:10|59.97|59.27|59.98|59.28|59.98|59.28|59.93|59.23|21
1654852700000|2022-06-10 09:18:20|59.93|59.23|59.88|59.18|59.94|59.24|59.88|59.18|20
1654852710000|2022-06-10 09:18:30|59.89|59.19|59.9|59.2|59.9|59.2|59.87|59.17|17
1654852720000|2022-06-10 09:18:40|59.89|59.19|59.85|59.15|59.9|59.2|59.85|59.15|10
1654852730000|2022-06-10 09:18:50|59.84|59.14|59.65|58.95|59.85|59.15|59.62|58.92|25
1654852740000|2022-06-10 09:19:00|59.64|58.94|59.62|58.92|59.66|58.96|59.51|58.81|24
1654852750000|2022-06-10 09:19:10|59.63|58.93|59.52|58.82|59.63|58.93|59.52|58.82|17
1654852760000|2022-06-10 09:19:20|59.53|58.83|59.55|58.85|59.58|58.88|59.53|58.83|17
1654852770000|2022-06-10 09:19:30|59.54|58.84|59.48|58.78|59.54|58.84|59.47|58.77|17
1654852780000|2022-06-10 09:19:40|59.47|58.77|59.52|58.82|59.52|58.82|59.46|58.76|13
1654852790000|2022-06-10 09:19:50|59.5|58.8|59.45|58.75|59.53|58.83|59.45|58.75|13
1654852800000|2022-06-10 09:20:00|59.46|58.76|59.53|58.83|59.54|58.84|59.45|58.75|17
1654852810000|2022-06-10 09:20:10|59.54|58.84|59.53|58.83|59.54|58.84|59.52|58.82|14
1654852820000|2022-06-10 09:20:20|59.52|58.82|59.65|58.95|59.65|58.95|59.51|58.81|18
1654852830000|2022-06-10 09:20:30|59.63|58.93|59.78|59.08|59.83|59.13|59.63|58.93|21
1654852840000|2022-06-10 09:20:40|59.82|59.12|59.84|59.14|59.86|59.16|59.79|59.09|18
1654852850000|2022-06-10 09:20:50|59.85|59.15|59.77|59.07|59.85|59.15|59.77|59.07|17
1654852860000|2022-06-10 09:21:00|59.76|59.06|59.84|59.14|59.87|59.17|59.73|59.03|17
1654852870000|2022-06-10 09:21:10|59.85|59.15|59.84|59.14|59.86|59.16|59.84|59.14|10
1654852880000|2022-06-10 09:21:20|59.85|59.15|59.89|59.19|59.89|59.19|59.85|59.15|13
1654852890000|2022-06-10 09:21:30|59.88|59.18|59.94|59.24|59.95|59.25|59.88|59.18|13
1654852900000|2022-06-10 09:21:40|59.93|59.23|59.83|59.13|59.96|59.26|59.82|59.12|18
1654852910000|2022-06-10 09:21:50|59.82|59.12|59.82|59.12|59.83|59.13|59.82|59.12|11
1654852920000|2022-06-10 09:22:00|59.83|59.13|59.83|59.13|59.85|59.15|59.82|59.12|20
1654852930000|2022-06-10 09:22:10|59.84|59.14|59.89|59.19|59.91|59.21|59.83|59.13|10
1654852940000|2022-06-10 09:22:20|59.9|59.2|59.92|59.22|59.93|59.23|59.9|59.2|21
1654852950000|2022-06-10 09:22:30|59.93|59.23|59.92|59.22|59.93|59.23|59.92|59.22|8
1654852960000|2022-06-10 09:22:40|59.91|59.21|59.93|59.23|59.96|59.26|59.91|59.21|7
1654852970000|2022-06-10 09:22:50|59.92|59.22|59.98|59.28|59.98|59.28|59.92|59.22|12
1654852980000|2022-06-10 09:23:00|60|59.3|60.11|59.41|60.11|59.41|59.98|59.28|20
1654852990000|2022-06-10 09:23:10|60.1|59.4|60.05|59.35|60.1|59.4|60.04|59.34|19
1654853000000|2022-06-10 09:23:20|60.06|59.36|60.04|59.34|60.07|59.37|60.02|59.32|21
1654853010000|2022-06-10 09:23:30|60.06|59.36|59.99|59.29|60.08|59.38|59.98|59.28|20
1654853020000|2022-06-10 09:23:40|60|59.3|60.07|59.37|60.08|59.38|60|59.3|14
1654853030000|2022-06-10 09:23:50|60.08|59.38|60.08|59.38|60.1|59.4|60.08|59.38|13
1654853040000|2022-06-10 09:24:00|60.09|59.39|60.05|59.35|60.09|59.39|60.04|59.34|15
1654853050000|2022-06-10 09:24:10|60.04|59.34|59.98|59.28|60.04|59.34|59.97|59.27|10
1654853060000|2022-06-10 09:24:20|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|6
1654853070000|2022-06-10 09:24:30|60|59.3|59.98|59.28|60.03|59.33|59.98|59.28|13
1654853080000|2022-06-10 09:24:40|59.97|59.27|59.97|59.27|59.98|59.28|59.97|59.27|13
1654853090000|2022-06-10 09:24:50|59.98|59.28|59.99|59.29|59.99|59.29|59.97|59.27|4
1654853100000|2022-06-10 09:25:00|59.98|59.28|59.94|59.24|59.99|59.29|59.94|59.24|16
1654853110000|2022-06-10 09:25:10|59.95|59.25|59.95|59.25|60|59.3|59.95|59.25|17
1654853120000|2022-06-10 09:25:20|60|59.3|59.98|59.28|60|59.3|59.95|59.25|5
1654853130000|2022-06-10 09:25:30|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|4
1654853140000|2022-06-10 09:25:40|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|6
1654853150000|2022-06-10 09:25:50|59.95|59.25|59.95|59.25|59.96|59.26|59.95|59.25|5
1654853160000|2022-06-10 09:26:00|59.94|59.24|59.93|59.23|59.95|59.25|59.93|59.23|10
1654853170000|2022-06-10 09:26:10|59.94|59.24|59.94|59.24|59.95|59.25|59.93|59.23|11
1654853180000|2022-06-10 09:26:20|59.93|59.23|60|59.3|60|59.3|59.93|59.23|11
1654853190000|2022-06-10 09:26:30|59.98|59.28|60.04|59.34|60.05|59.35|59.98|59.28|11
1654853200000|2022-06-10 09:26:40|60.03|59.33|59.97|59.27|60.03|59.33|59.97|59.27|18
1654853210000|2022-06-10 09:26:50|59.98|59.28|59.96|59.26|59.98|59.28|59.96|59.26|3
1654853220000|2022-06-10 09:27:00|59.95|59.25|59.96|59.26|59.96|59.26|59.95|59.25|6
1654853230000|2022-06-10 09:27:10|59.97|59.27|60|59.3|60|59.3|59.97|59.27|5
1654853240000|2022-06-10 09:27:20|59.99|59.29|59.98|59.28|60|59.3|59.97|59.27|8
1654853250000|2022-06-10 09:27:30|59.99|59.29|60|59.3|60.01|59.31|59.99|59.29|5
1654853260000|2022-06-10 09:27:40|59.99|59.29|59.99|59.29|60.01|59.31|59.98|59.28|17
1654853270000|2022-06-10 09:27:50|59.98|59.28|60.03|59.33|60.03|59.33|59.98|59.28|12
1654853280000|2022-06-10 09:28:00|60.02|59.32|60.03|59.33|60.04|59.34|60.02|59.32|13
1654853290000|2022-06-10 09:28:10|60.04|59.34|60.06|59.36|60.06|59.36|60.01|59.31|5
1654853300000|2022-06-10 09:28:20|60.01|59.31|59.99|59.29|60.06|59.36|59.98|59.28|11
1654853310000|2022-06-10 09:28:30|60|59.3|59.99|59.29|60|59.3|59.99|59.29|4
1654853320000|2022-06-10 09:28:40|60|59.3|59.99|59.29|60|59.3|59.98|59.28|14
1654853330000|2022-06-10 09:28:50|59.98|59.28|59.97|59.27|59.99|59.29|59.97|59.27|18
1654853340000|2022-06-10 09:29:00|59.98|59.28|59.97|59.27|59.98|59.28|59.96|59.26|8
1654853350000|2022-06-10 09:29:10|59.96|59.26|59.99|59.29|60|59.3|59.96|59.26|8
1654853360000|2022-06-10 09:29:20|60|59.3|60|59.3|60|59.3|60|59.3|1
1654853370000|2022-06-10 09:29:30|59.99|59.29|59.99|59.29|59.99|59.29|59.97|59.27|6
1654853380000|2022-06-10 09:29:40|59.98|59.28|59.98|59.28|59.98|59.28|59.97|59.27|5
1654853390000|2022-06-10 09:29:50|59.97|59.27|59.99|59.29|59.99|59.29|59.97|59.27|7
1654853400000|2022-06-10 09:30:00|59.98|59.28|60|59.3|60.02|59.32|59.98|59.28|15
1654853410000|2022-06-10 09:30:10|59.99|59.29|59.99|59.29|60|59.3|59.97|59.27|10
1654853420000|2022-06-10 09:30:20|60|59.3|59.98|59.28|60.01|59.31|59.98|59.28|15
1654853430000|2022-06-10 09:30:30|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|10
1654853440000|2022-06-10 09:30:40|59.99|59.29|59.99|59.29|60|59.3|59.98|59.28|17
1654853450000|2022-06-10 09:30:50|60|59.3|59.99|59.29|60|59.3|59.98|59.28|6
1654853460000|2022-06-10 09:31:00|59.98|59.28|59.99|59.29|59.99|59.29|59.98|59.28|4
1654853470000|2022-06-10 09:31:10|59.98|59.28|59.99|59.29|59.99|59.29|59.98|59.28|2
1654853480000|2022-06-10 09:31:20|60|59.3|59.98|59.28|60|59.3|59.98|59.28|5
1654853490000|2022-06-10 09:31:30|59.99|59.29|59.97|59.27|59.99|59.29|59.96|59.26|14
1654853500000|2022-06-10 09:31:40|59.96|59.26|59.97|59.27|59.98|59.28|59.96|59.26|5
1654853510000|2022-06-10 09:31:50|59.96|59.26|59.97|59.27|59.97|59.27|59.95|59.25|6
1654853520000|2022-06-10 09:32:00|59.96|59.26|59.97|59.27|59.97|59.27|59.96|59.26|2
1654853530000|2022-06-10 09:32:10|59.95|59.25|59.93|59.23|59.98|59.28|59.92|59.22|17
1654853540000|2022-06-10 09:32:20|59.9|59.2|59.9|59.2|59.9|59.2|59.87|59.17|11
1654853550000|2022-06-10 09:32:30|59.91|59.21|59.89|59.19|59.91|59.21|59.89|59.19|11
1654853560000|2022-06-10 09:32:40|59.88|59.18|59.89|59.19|59.89|59.19|59.88|59.18|2
1654853570000|2022-06-10 09:32:50|59.88|59.18|59.88|59.18|59.89|59.19|59.88|59.18|3
1654853580000|2022-06-10 09:33:00|59.89|59.19|59.89|59.19|59.89|59.19|59.87|59.17|10
1654853590000|2022-06-10 09:33:10|59.88|59.18|59.87|59.17|59.89|59.19|59.87|59.17|9
1654853600000|2022-06-10 09:33:20|59.86|59.16|59.87|59.17|59.87|59.17|59.86|59.16|6
1654853610000|2022-06-10 09:33:30|59.86|59.16|59.85|59.15|59.88|59.18|59.83|59.13|13
1654853620000|2022-06-10 09:33:40|59.83|59.13|59.82|59.12|59.86|59.16|59.82|59.12|12
1654853630000|2022-06-10 09:33:50|59.86|59.16|59.82|59.12|59.86|59.16|59.81|59.11|12
1654853640000|2022-06-10 09:34:00|59.81|59.11|59.8|59.1|59.82|59.12|59.78|59.08|8
1654853650000|2022-06-10 09:34:10|59.82|59.12|59.84|59.14|59.84|59.14|59.82|59.12|2
1654853660000|2022-06-10 09:34:20|59.83|59.13|59.87|59.17|59.87|59.17|59.82|59.12|11
1654853670000|2022-06-10 09:34:30|59.86|59.16|59.83|59.13|59.86|59.16|59.81|59.11|13
1654853680000|2022-06-10 09:34:40|59.82|59.12|59.83|59.13|59.84|59.14|59.82|59.12|12
1654853690000|2022-06-10 09:34:50|59.82|59.12|59.86|59.16|59.87|59.17|59.81|59.11|13
1654853700000|2022-06-10 09:35:00|59.83|59.13|59.87|59.17|59.87|59.17|59.82|59.12|12
1654853710000|2022-06-10 09:35:10|59.82|59.12|59.79|59.09|59.82|59.12|59.78|59.08|12
1654853720000|2022-06-10 09:35:20|59.78|59.08|59.8|59.1|59.8|59.1|59.78|59.08|9
1654853730000|2022-06-10 09:35:30|59.79|59.09|59.79|59.09|59.79|59.09|59.77|59.07|12
1654853740000|2022-06-10 09:35:40|59.78|59.08|59.78|59.08|59.79|59.09|59.77|59.07|7
1654853750000|2022-06-10 09:35:50|59.79|59.09|59.57|58.87|59.79|59.09|59.54|58.84|23
1654853760000|2022-06-10 09:36:00|59.58|58.88|59.65|58.95|59.66|58.96|59.54|58.84|26
1654853770000|2022-06-10 09:36:10|59.64|58.94|59.62|58.92|59.64|58.94|59.62|58.92|17
1654853780000|2022-06-10 09:36:20|59.66|58.96|59.54|58.84|59.66|58.96|59.54|58.84|11
1654853790000|2022-06-10 09:36:30|59.55|58.85|59.56|58.86|59.56|58.86|59.54|58.84|9
1654853800000|2022-06-10 09:36:40|59.55|58.85|59.56|58.86|59.57|58.87|59.55|58.85|7
1654853810000|2022-06-10 09:36:50|59.55|58.85|59.54|58.84|59.56|58.86|59.53|58.83|19
1654853820000|2022-06-10 09:37:00|59.53|58.83|59.65|58.95|59.65|58.95|59.53|58.83|14
1654853830000|2022-06-10 09:37:10|59.64|58.94|59.64|58.94|59.67|58.97|59.64|58.94|11
1654853840000|2022-06-10 09:37:20|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|10
1654853850000|2022-06-10 09:37:30|59.63|58.93|59.63|58.93|59.67|58.97|59.61|58.91|14
1654853860000|2022-06-10 09:37:40|59.64|58.94|59.65|58.95|59.67|58.97|59.63|58.93|20
1654853870000|2022-06-10 09:37:50|59.64|58.94|59.64|58.94|59.67|58.97|59.63|58.93|19
1654853880000|2022-06-10 09:38:00|59.63|58.93|59.68|58.98|59.68|58.98|59.63|58.93|14
1654853890000|2022-06-10 09:38:10|59.67|58.97|59.66|58.96|59.68|58.98|59.66|58.96|12
1654853900000|2022-06-10 09:38:20|59.67|58.97|59.68|58.98|59.68|58.98|59.65|58.95|13
1654853910000|2022-06-10 09:38:30|59.67|58.97|59.64|58.94|59.67|58.97|59.63|58.93|8
1654853920000|2022-06-10 09:38:40|59.65|58.95|59.64|58.94|59.66|58.96|59.63|58.93|14
1654853930000|2022-06-10 09:38:50|59.63|58.93|59.65|58.95|59.65|58.95|59.63|58.93|3
1654853940000|2022-06-10 09:39:00|59.66|58.96|59.65|58.95|59.67|58.97|59.65|58.95|10
1654853950000|2022-06-10 09:39:10|59.64|58.94|59.64|58.94|59.65|58.95|59.64|58.94|7
1654853960000|2022-06-10 09:39:20|59.65|58.95|59.65|58.95|59.65|58.95|59.64|58.94|5
1654853970000|2022-06-10 09:39:30|59.64|58.94|59.66|58.96|59.66|58.96|59.63|58.93|16
1654853980000|2022-06-10 09:39:40|59.64|58.94|59.61|58.91|59.65|58.95|59.58|58.88|12
1654853990000|2022-06-10 09:39:50|59.6|58.9|59.64|58.94|59.65|58.95|59.6|58.9|10
1654854000000|2022-06-10 09:40:00|59.63|58.93|59.57|58.87|59.67|58.97|59.56|58.86|15
1654854010000|2022-06-10 09:40:10|59.58|58.88|59.64|58.94|59.65|58.95|59.56|58.86|24
1654854020000|2022-06-10 09:40:20|59.68|58.98|59.63|58.93|59.68|58.98|59.62|58.92|13
1654854030000|2022-06-10 09:40:30|59.61|58.91|59.63|58.93|59.64|58.94|59.61|58.91|7
1654854040000|2022-06-10 09:40:40|59.64|58.94|59.64|58.94|59.67|58.97|59.62|58.92|15
1654854050000|2022-06-10 09:40:50|59.63|58.93|59.58|58.88|59.67|58.97|59.58|58.88|22
1654854060000|2022-06-10 09:41:00|59.57|58.87|59.6|58.9|59.6|58.9|59.57|58.87|11
1654854070000|2022-06-10 09:41:10|59.59|58.89|59.63|58.93|59.66|58.96|59.59|58.89|16
1654854080000|2022-06-10 09:41:20|59.64|58.94|59.62|58.92|59.66|58.96|59.61|58.91|14
1654854090000|2022-06-10 09:41:30|59.63|58.93|59.65|58.95|59.67|58.97|59.62|58.92|12
1654854100000|2022-06-10 09:41:40|59.64|58.94|59.67|58.97|59.68|58.98|59.64|58.94|11
1654854110000|2022-06-10 09:41:50|59.66|58.96|59.66|58.96|59.66|58.96|59.64|58.94|14
1654854120000|2022-06-10 09:42:00|59.64|58.94|59.67|58.97|59.69|58.99|59.64|58.94|15
1654854130000|2022-06-10 09:42:10|59.66|58.96|59.66|58.96|59.68|58.98|59.66|58.96|11
1654854140000|2022-06-10 09:42:20|59.67|58.97|59.71|59.01|59.71|59.01|59.67|58.97|7
1654854150000|2022-06-10 09:42:30|59.73|59.03|59.68|58.98|59.73|59.03|59.67|58.97|15
1654854160000|2022-06-10 09:42:40|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|2
1654854170000|2022-06-10 09:42:50|59.69|58.99|59.69|58.99|59.7|59|59.68|58.98|9
1654854180000|2022-06-10 09:43:00|59.7|59|59.7|59|59.7|59|59.69|58.99|3
1654854190000|2022-06-10 09:43:10|59.69|58.99|59.7|59|59.7|59|59.69|58.99|4
1654854200000|2022-06-10 09:43:20|59.69|58.99|59.69|58.99|59.7|59|59.68|58.98|5
1654854210000|2022-06-10 09:43:30|59.7|59|59.7|59|59.7|59|59.69|58.99|9
1654854220000|2022-06-10 09:43:40|59.69|58.99|59.7|59|59.7|59|59.69|58.99|4
1654854230000|2022-06-10 09:43:50|59.69|58.99|59.69|58.99|59.7|59|59.69|58.99|5
1654854240000|2022-06-10 09:44:00|59.7|59|59.68|58.98|59.7|59|59.67|58.97|15
1654854250000|2022-06-10 09:44:10|59.69|58.99|59.67|58.97|59.69|58.99|59.66|58.96|6
1654854260000|2022-06-10 09:44:20|59.68|58.98|59.67|58.97|59.68|58.98|59.66|58.96|10
1654854270000|2022-06-10 09:44:30|59.66|58.96|59.66|58.96|59.66|58.96|59.66|58.96|1
1654854280000|2022-06-10 09:44:40|59.65|58.95|59.59|58.89|59.65|58.95|59.59|58.89|10
1654854290000|2022-06-10 09:44:50|59.57|58.87|59.57|58.87|59.58|58.88|59.56|58.86|17
1654854300000|2022-06-10 09:45:00|59.58|58.88|59.59|58.89|59.59|58.89|59.57|58.87|8
1654854310000|2022-06-10 09:45:10|59.6|58.9|59.63|58.93|59.64|58.94|59.59|58.89|17
1654854320000|2022-06-10 09:45:20|59.64|58.94|59.64|58.94|59.65|58.95|59.64|58.94|3
1654854330000|2022-06-10 09:45:30|59.65|58.95|59.68|58.98|59.68|58.98|59.65|58.95|4
1654854340000|2022-06-10 09:45:40|59.67|58.97|59.67|58.97|59.67|58.97|59.66|58.96|3
1654854350000|2022-06-10 09:45:50|59.68|58.98|59.67|58.97|59.68|58.98|59.66|58.96|10
1654854360000|2022-06-10 09:46:00|59.66|58.96|59.68|58.98|59.68|58.98|59.66|58.96|5
1654854370000|2022-06-10 09:46:10|59.67|58.97|59.67|58.97|59.68|58.98|59.67|58.97|5
1654854380000|2022-06-10 09:46:20|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|7
1654854390000|2022-06-10 09:46:30|59.65|58.95|59.62|58.92|59.65|58.95|59.62|58.92|19
1654854400000|2022-06-10 09:46:40|59.63|58.93|59.63|58.93|59.64|58.94|59.62|58.92|14
1654854410000|2022-06-10 09:46:50|59.64|58.94|59.63|58.93|59.64|58.94|59.62|58.92|6
1654854420000|2022-06-10 09:47:00|59.62|58.92|59.63|58.93|59.66|58.96|59.62|58.92|12
1654854430000|2022-06-10 09:47:10|59.62|58.92|59.6|58.9|59.63|58.93|59.6|58.9|6
1654854440000|2022-06-10 09:47:20|59.59|58.89|59.58|58.88|59.6|58.9|59.58|58.88|12
1654854450000|2022-06-10 09:47:30|59.57|58.87|59.55|58.85|59.58|58.88|59.55|58.85|6
1654854460000|2022-06-10 09:47:40|59.56|58.86|59.55|58.85|59.56|58.86|59.55|58.85|4
1654854470000|2022-06-10 09:47:50|59.56|58.86|59.55|58.85|59.58|58.88|59.54|58.84|7
1654854480000|2022-06-10 09:48:00|59.54|58.84|59.55|58.85|59.57|58.87|59.53|58.83|19
1654854490000|2022-06-10 09:48:10|59.54|58.84|59.54|58.84|59.57|58.87|59.54|58.84|8
1654854500000|2022-06-10 09:48:20|59.55|58.85|59.55|58.85|59.56|58.86|59.52|58.82|13
1654854510000|2022-06-10 09:48:30|59.56|58.86|59.53|58.83|59.56|58.86|59.48|58.78|24
1654854520000|2022-06-10 09:48:40|59.52|58.82|59.52|58.82|59.57|58.87|59.52|58.82|14
1654854530000|2022-06-10 09:48:50|59.53|58.83|59.53|58.83|59.56|58.86|59.52|58.82|9
1654854540000|2022-06-10 09:49:00|59.52|58.82|59.53|58.83|59.56|58.86|59.52|58.82|16
1654854550000|2022-06-10 09:49:10|59.52|58.82|59.48|58.78|59.57|58.87|59.48|58.78|16
1654854560000|2022-06-10 09:49:20|59.49|58.79|59.49|58.79|59.49|58.79|59.48|58.78|7
1654854570000|2022-06-10 09:49:30|59.48|58.78|59.48|58.78|59.5|58.8|59.48|58.78|7
1654854580000|2022-06-10 09:49:40|59.49|58.79|59.48|58.78|59.49|58.79|59.48|58.78|6
1654854590000|2022-06-10 09:49:50|59.49|58.79|59.48|58.78|59.49|58.79|59.47|58.77|8
1654854600000|2022-06-10 09:50:00|59.47|58.77|59.47|58.77|59.48|58.78|59.47|58.77|11
1654854610000|2022-06-10 09:50:10|59.48|58.78|59.49|58.79|59.49|58.79|59.48|58.78|14
1654854620000|2022-06-10 09:50:20|59.51|58.81|59.48|58.78|59.55|58.85|59.48|58.78|23
1654854630000|2022-06-10 09:50:30|59.49|58.79|59.46|58.76|59.49|58.79|59.44|58.74|13
1654854640000|2022-06-10 09:50:40|59.45|58.75|59.43|58.73|59.48|58.78|59.41|58.71|21
1654854650000|2022-06-10 09:50:50|59.44|58.74|59.44|58.74|59.46|58.76|59.41|58.71|21
1654854660000|2022-06-10 09:51:00|59.42|58.72|59.44|58.74|59.45|58.75|59.41|58.71|16
1654854670000|2022-06-10 09:51:10|59.45|58.75|59.44|58.74|59.47|58.77|59.44|58.74|14
1654854680000|2022-06-10 09:51:20|59.43|58.73|59.45|58.75|59.47|58.77|59.42|58.72|19
1654854690000|2022-06-10 09:51:30|59.44|58.74|59.44|58.74|59.47|58.77|59.43|58.73|11
1654854700000|2022-06-10 09:51:40|59.45|58.75|59.44|58.74|59.47|58.77|59.44|58.74|6
1654854710000|2022-06-10 09:51:50|59.43|58.73|59.44|58.74|59.45|58.75|59.42|58.72|9
1654854720000|2022-06-10 09:52:00|59.42|58.72|59.38|58.68|59.42|58.72|59.37|58.67|15
1654854730000|2022-06-10 09:52:10|59.37|58.67|59.35|58.65|59.37|58.67|59.33|58.63|13
1654854740000|2022-06-10 09:52:20|59.27|58.57|59.3|58.6|59.32|58.62|59.25|58.55|23
1654854750000|2022-06-10 09:52:30|59.27|58.57|59.31|58.61|59.36|58.66|59.27|58.57|27
1654854760000|2022-06-10 09:52:40|59.33|58.63|59.3|58.6|59.33|58.63|59.3|58.6|13
1654854770000|2022-06-10 09:52:50|59.27|58.57|59.27|58.57|59.27|58.57|59.24|58.54|18
1654854780000|2022-06-10 09:53:00|59.26|58.56|59.27|58.57|59.28|58.58|59.26|58.56|4
1654854790000|2022-06-10 09:53:10|59.28|58.58|59.34|58.64|59.35|58.65|59.28|58.58|10
1654854800000|2022-06-10 09:53:20|59.33|58.63|59.35|58.65|59.36|58.66|59.33|58.63|16
1654854810000|2022-06-10 09:53:30|59.34|58.64|59.33|58.63|59.36|58.66|59.32|58.62|19
1654854820000|2022-06-10 09:53:40|59.32|58.62|59.27|58.57|59.33|58.63|59.26|58.56|14
1654854830000|2022-06-10 09:53:50|59.28|58.58|59.3|58.6|59.3|58.6|59.27|58.57|12
1654854840000|2022-06-10 09:54:00|59.28|58.58|59.29|58.59|59.35|58.65|59.28|58.58|15
1654854850000|2022-06-10 09:54:10|59.28|58.58|59.29|58.59|59.3|58.6|59.27|58.57|12
1654854860000|2022-06-10 09:54:20|59.3|58.6|59.28|58.58|59.3|58.6|59.28|58.58|9
1654854870000|2022-06-10 09:54:30|59.29|58.59|59.3|58.6|59.31|58.61|59.28|58.58|10
1654854880000|2022-06-10 09:54:40|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|8
1654854890000|2022-06-10 09:54:50|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|8
1654854900000|2022-06-10 09:55:00|59.29|58.59|59.29|58.59|59.3|58.6|59.27|58.57|9
1654854910000|2022-06-10 09:55:10|59.28|58.58|59.27|58.57|59.29|58.59|59.26|58.56|6
1654854920000|2022-06-10 09:55:20|59.26|58.56|59.27|58.57|59.27|58.57|59.26|58.56|2
1654854930000|2022-06-10 09:55:30|59.28|58.58|59.27|58.57|59.28|58.58|59.27|58.57|2
1654854940000|2022-06-10 09:55:40|59.28|58.58|59.28|58.58|59.29|58.59|59.27|58.57|11
1654854950000|2022-06-10 09:55:50|59.29|58.59|59.34|58.64|59.35|58.65|59.28|58.58|13
1654854960000|2022-06-10 09:56:00|59.33|58.63|59.33|58.63|59.37|58.67|59.32|58.62|11
1654854970000|2022-06-10 09:56:10|59.34|58.64|59.33|58.63|59.37|58.67|59.32|58.62|12
1654854980000|2022-06-10 09:56:20|59.32|58.62|59.38|58.68|59.38|58.68|59.29|58.59|20
1654854990000|2022-06-10 09:56:30|59.34|58.64|59.34|58.64|59.38|58.68|59.32|58.62|15
1654855000000|2022-06-10 09:56:40|59.35|58.65|59.35|58.65|59.36|58.66|59.33|58.63|15
1654855010000|2022-06-10 09:56:50|59.34|58.64|59.35|58.65|59.37|58.67|59.33|58.63|9
1654855020000|2022-06-10 09:57:00|59.34|58.64|59.33|58.63|59.37|58.67|59.33|58.63|10
1654855030000|2022-06-10 09:57:10|59.34|58.64|59.36|58.66|59.37|58.67|59.33|58.63|20
1654855040000|2022-06-10 09:57:20|59.35|58.65|59.33|58.63|59.36|58.66|59.33|58.63|9
1654855050000|2022-06-10 09:57:30|59.34|58.64|59.33|58.63|59.37|58.67|59.33|58.63|8
1654855060000|2022-06-10 09:57:40|59.32|58.62|59.28|58.58|59.33|58.63|59.27|58.57|9
1654855070000|2022-06-10 09:57:50|59.27|58.57|59.29|58.59|59.29|58.59|59.26|58.56|9
1654855080000|2022-06-10 09:58:00|59.28|58.58|59.28|58.58|59.29|58.59|59.27|58.57|10
1654855090000|2022-06-10 09:58:10|59.27|58.57|59.28|58.58|59.3|58.6|59.27|58.57|12
1654855100000|2022-06-10 09:58:20|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|4
1654855110000|2022-06-10 09:58:30|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|4
1654855120000|2022-06-10 09:58:40|59.29|58.59|59.28|58.58|59.3|58.6|59.28|58.58|4
1654855130000|2022-06-10 09:58:50|59.27|58.57|59.24|58.54|59.27|58.57|59.24|58.54|10
1654855140000|2022-06-10 09:59:00|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|18
1654855150000|2022-06-10 09:59:10|59.23|58.53|59.27|58.57|59.27|58.57|59.23|58.53|20
1654855160000|2022-06-10 09:59:20|59.26|58.56|59.28|58.58|59.29|58.59|59.26|58.56|7
1654855190000|2022-06-10 09:59:50|59.27|58.57|59.28|58.58|59.28|58.58|59.26|58.56|10
1654855200000|2022-06-10 10:00:00|59.31|58.61|59.26|58.56|59.31|58.61|59.24|58.54|15
1654855210000|2022-06-10 10:00:10|59.25|58.55|59.24|58.54|59.26|58.56|59.22|58.52|19
1654855220000|2022-06-10 10:00:20|59.23|58.53|59.25|58.55|59.26|58.56|59.19|58.49|21
1654855230000|2022-06-10 10:00:30|59.23|58.53|59.25|58.55|59.26|58.56|59.22|58.52|15
1654855240000|2022-06-10 10:00:40|59.27|58.57|59.24|58.54|59.27|58.57|59.22|58.52|17
1654855250000|2022-06-10 10:00:50|59.23|58.53|59.26|58.56|59.27|58.57|59.21|58.51|17
1654855260000|2022-06-10 10:01:00|59.27|58.57|59.25|58.55|59.27|58.57|59.22|58.52|20
1654855270000|2022-06-10 10:01:10|59.26|58.56|59.28|58.58|59.29|58.59|59.26|58.56|11
1654855280000|2022-06-10 10:01:20|59.29|58.59|59.29|58.59|59.3|58.6|59.29|58.59|5
1654855290000|2022-06-10 10:01:30|59.28|58.58|59.28|58.58|59.3|58.6|59.28|58.58|5
1654855300000|2022-06-10 10:01:40|59.27|58.57|59.28|58.58|59.28|58.58|59.27|58.57|14
1654855310000|2022-06-10 10:01:50|59.29|58.59|59.28|58.58|59.29|58.59|59.27|58.57|8
1654855320000|2022-06-10 10:02:00|59.27|58.57|59.28|58.58|59.31|58.61|59.27|58.57|8
1654855330000|2022-06-10 10:02:10|59.29|58.59|59.28|58.58|59.29|58.59|59.28|58.58|4
1654855340000|2022-06-10 10:02:20|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|8
1654855350000|2022-06-10 10:02:30|59.29|58.59|59.28|58.58|59.3|58.6|59.28|58.58|6
1654855360000|2022-06-10 10:02:40|59.29|58.59|59.3|58.6|59.3|58.6|59.28|58.58|4
1654855370000|2022-06-10 10:02:50|59.29|58.59|59.29|58.59|59.32|58.62|59.28|58.58|8
1654855380000|2022-06-10 10:03:00|59.28|58.58|59.25|58.55|59.29|58.59|59.25|58.55|14
1654855390000|2022-06-10 10:03:10|59.26|58.56|59.24|58.54|59.28|58.58|59.24|58.54|15
1654855400000|2022-06-10 10:03:20|59.25|58.55|59.24|58.54|59.25|58.55|59.23|58.53|13
1654855410000|2022-06-10 10:03:30|59.25|58.55|59.26|58.56|59.27|58.57|59.24|58.54|10
1654855420000|2022-06-10 10:03:40|59.27|58.57|59.27|58.57|59.27|58.57|59.25|58.55|8
1654855430000|2022-06-10 10:03:50|59.26|58.56|59.3|58.6|59.3|58.6|59.26|58.56|13
1654855440000|2022-06-10 10:04:00|59.29|58.59|59.36|58.66|59.4|58.7|59.29|58.59|14
1654855450000|2022-06-10 10:04:10|59.35|58.65|59.36|58.66|59.38|58.68|59.33|58.63|18
1654855460000|2022-06-10 10:04:20|59.37|58.67|59.38|58.68|59.39|58.69|59.37|58.67|6
1654855470000|2022-06-10 10:04:30|59.39|58.69|59.41|58.71|59.41|58.71|59.39|58.69|13
1654855480000|2022-06-10 10:04:40|59.4|58.7|59.39|58.69|59.41|58.71|59.39|58.69|12
1654855490000|2022-06-10 10:04:50|59.38|58.68|59.38|58.68|59.39|58.69|59.38|58.68|3
1654855500000|2022-06-10 10:05:00|59.37|58.67|59.38|58.68|59.38|58.68|59.34|58.64|16
1654855510000|2022-06-10 10:05:10|59.37|58.67|59.38|58.68|59.38|58.68|59.37|58.67|8
1654855520000|2022-06-10 10:05:20|59.37|58.67|59.39|58.69|59.39|58.69|59.37|58.67|5
1654855530000|2022-06-10 10:05:30|59.38|58.68|59.35|58.65|59.39|58.69|59.34|58.64|9
1654855540000|2022-06-10 10:05:40|59.34|58.64|59.35|58.65|59.35|58.65|59.34|58.64|4
1654855550000|2022-06-10 10:05:50|59.34|58.64|59.35|58.65|59.35|58.65|59.34|58.64|4
1654855560000|2022-06-10 10:06:00|59.34|58.64|59.35|58.65|59.36|58.66|59.34|58.64|8
1654855570000|2022-06-10 10:06:10|59.34|58.64|59.36|58.66|59.36|58.66|59.34|58.64|6
1654855580000|2022-06-10 10:06:20|59.35|58.65|59.35|58.65|59.36|58.66|59.34|58.64|13
1654855590000|2022-06-10 10:06:30|59.34|58.64|59.35|58.65|59.35|58.65|59.34|58.64|2
1654855600000|2022-06-10 10:06:40|59.34|58.64|59.35|58.65|59.35|58.65|59.34|58.64|2
1654855610000|2022-06-10 10:06:50|59.34|58.64|59.32|58.62|59.35|58.65|59.32|58.62|4
1654855620000|2022-06-10 10:07:00|59.31|58.61|59.34|58.64|59.38|58.68|59.29|58.59|16
1654855630000|2022-06-10 10:07:10|59.35|58.65|59.35|58.65|59.36|58.66|59.33|58.63|10
1654855640000|2022-06-10 10:07:20|59.36|58.66|59.37|58.67|59.38|58.68|59.35|58.65|14
1654855650000|2022-06-10 10:07:30|59.38|58.68|59.38|58.68|59.41|58.71|59.37|58.67|8
1654855660000|2022-06-10 10:07:40|59.37|58.67|59.36|58.66|59.37|58.67|59.36|58.66|2
1654855670000|2022-06-10 10:07:50|59.37|58.67|59.36|58.66|59.37|58.67|59.36|58.66|2
1654855680000|2022-06-10 10:08:00|59.37|58.67|59.35|58.65|59.37|58.67|59.34|58.64|11
1654855690000|2022-06-10 10:08:10|59.36|58.66|59.3|58.6|59.36|58.66|59.28|58.58|13
1654855700000|2022-06-10 10:08:20|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|2
1654855710000|2022-06-10 10:08:30|59.31|58.61|59.36|58.66|59.36|58.66|59.31|58.61|11
1654855720000|2022-06-10 10:08:40|59.35|58.65|59.36|58.66|59.36|58.66|59.35|58.65|12
1654855730000|2022-06-10 10:08:50|59.35|58.65|59.33|58.63|59.36|58.66|59.33|58.63|15
1654855740000|2022-06-10 10:09:00|59.32|58.62|59.32|58.62|59.33|58.63|59.32|58.62|3
1654855750000|2022-06-10 10:09:10|59.37|58.67|59.28|58.58|59.37|58.67|59.28|58.58|8
1654855760000|2022-06-10 10:09:20|59.29|58.59|59.28|58.58|59.31|58.61|59.28|58.58|11
1654855770000|2022-06-10 10:09:30|59.27|58.57|59.27|58.57|59.28|58.58|59.27|58.57|9
1654855780000|2022-06-10 10:09:40|59.3|58.6|59.27|58.57|59.3|58.6|59.26|58.56|9
1654855790000|2022-06-10 10:09:50|59.26|58.56|59.28|58.58|59.29|58.59|59.26|58.56|11
1654855800000|2022-06-10 10:10:00|59.29|58.59|59.28|58.58|59.31|58.61|59.28|58.58|13
1654855810000|2022-06-10 10:10:10|59.27|58.57|59.26|58.56|59.28|58.58|59.26|58.56|4
1654855820000|2022-06-10 10:10:20|59.27|58.57|59.25|58.55|59.27|58.57|59.25|58.55|7
1654855830000|2022-06-10 10:10:30|59.26|58.56|59.24|58.54|59.26|58.56|59.2|58.5|22
1654855840000|2022-06-10 10:10:40|59.26|58.56|59.24|58.54|59.26|58.56|59.24|58.54|4
1654855850000|2022-06-10 10:10:50|59.25|58.55|59.24|58.54|59.26|58.56|59.24|58.54|12
1654855860000|2022-06-10 10:11:00|59.25|58.55|59.23|58.53|59.28|58.58|59.23|58.53|20
1654855870000|2022-06-10 10:11:10|59.24|58.54|59.25|58.55|59.27|58.57|59.23|58.53|8
1654855880000|2022-06-10 10:11:20|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|2
1654855890000|2022-06-10 10:11:30|59.24|58.54|59.24|58.54|59.27|58.57|59.23|58.53|18
1654855900000|2022-06-10 10:11:40|59.22|58.52|59.23|58.53|59.25|58.55|59.22|58.52|18
1654855910000|2022-06-10 10:11:50|59.24|58.54|59.25|58.55|59.26|58.56|59.23|58.53|17
1654855920000|2022-06-10 10:12:00|59.26|58.56|59.2|58.5|59.26|58.56|59.17|58.47|14
1654855930000|2022-06-10 10:12:10|59.19|58.49|59.19|58.49|59.2|58.5|59.19|58.49|5
1654855940000|2022-06-10 10:12:20|59.17|58.47|59.19|58.49|59.19|58.49|59.17|58.47|14
1654855950000|2022-06-10 10:12:30|59.18|58.48|59.2|58.5|59.2|58.5|59.18|58.48|15
1654855960000|2022-06-10 10:12:40|59.19|58.49|59.2|58.5|59.21|58.51|59.19|58.49|12
1654855970000|2022-06-10 10:12:50|59.21|58.51|59.28|58.58|59.28|58.58|59.21|58.51|5
1654855980000|2022-06-10 10:13:00|59.29|58.59|59.26|58.56|59.29|58.59|59.26|58.56|8
1654856000000|2022-06-10 10:13:20|59.27|58.57|59.27|58.57|59.27|58.57|59.27|58.57|1
1654856010000|2022-06-10 10:13:30|59.26|58.56|59.25|58.55|59.27|58.57|59.25|58.55|8
1654856020000|2022-06-10 10:13:40|59.26|58.56|59.24|58.54|59.26|58.56|59.24|58.54|7
1654856030000|2022-06-10 10:13:50|59.27|58.57|59.24|58.54|59.27|58.57|59.22|58.52|14
1654856040000|2022-06-10 10:14:00|59.23|58.53|59.23|58.53|59.24|58.54|59.22|58.52|9
1654856050000|2022-06-10 10:14:10|59.24|58.54|59.24|58.54|59.24|58.54|59.23|58.53|7
1654856060000|2022-06-10 10:14:20|59.25|58.55|59.26|58.56|59.27|58.57|59.25|58.55|6
1654856070000|2022-06-10 10:14:30|59.25|58.55|59.26|58.56|59.26|58.56|59.25|58.55|4
1654856080000|2022-06-10 10:14:40|59.25|58.55|59.25|58.55|59.27|58.57|59.24|58.54|12
1654856090000|2022-06-10 10:14:50|59.26|58.56|59.27|58.57|59.27|58.57|59.25|58.55|12
1654856100000|2022-06-10 10:15:00|59.26|58.56|59.24|58.54|59.27|58.57|59.23|58.53|16
1654856110000|2022-06-10 10:15:10|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|8
1654856120000|2022-06-10 10:15:20|59.25|58.55|59.25|58.55|59.26|58.56|59.25|58.55|7
1654856130000|2022-06-10 10:15:30|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|6
1654856140000|2022-06-10 10:15:40|59.26|58.56|59.26|58.56|59.26|58.56|59.25|58.55|9
1654856150000|2022-06-10 10:15:50|59.27|58.57|59.28|58.58|59.29|58.59|59.26|58.56|8
1654856160000|2022-06-10 10:16:00|59.29|58.59|59.3|58.6|59.3|58.6|59.28|58.58|14
1654856170000|2022-06-10 10:16:10|59.29|58.59|59.29|58.59|59.3|58.6|59.29|58.59|7
1654856180000|2022-06-10 10:16:20|59.3|58.6|59.29|58.59|59.3|58.6|59.29|58.59|4
1654856190000|2022-06-10 10:16:30|59.3|58.6|59.3|58.6|59.3|58.6|59.29|58.59|5
1654856200000|2022-06-10 10:16:40|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|6
1654856210000|2022-06-10 10:16:50|59.31|58.61|59.3|58.6|59.31|58.61|59.3|58.6|4
1654856220000|2022-06-10 10:17:00|59.31|58.61|59.29|58.59|59.31|58.61|59.29|58.59|5
1654856230000|2022-06-10 10:17:10|59.3|58.6|59.3|58.6|59.31|58.61|59.3|58.6|3
1654856240000|2022-06-10 10:17:20|59.31|58.61|59.31|58.61|59.31|58.61|59.3|58.6|3
1654856250000|2022-06-10 10:17:30|59.29|58.59|59.3|58.6|59.31|58.61|59.29|58.59|8
1654856260000|2022-06-10 10:17:40|59.29|58.59|59.34|58.64|59.34|58.64|59.29|58.59|10
1654856270000|2022-06-10 10:17:50|59.35|58.65|59.34|58.64|59.35|58.65|59.33|58.63|8
1654856280000|2022-06-10 10:18:00|59.35|58.65|59.35|58.65|59.36|58.66|59.34|58.64|5
1654856290000|2022-06-10 10:18:10|59.34|58.64|59.35|58.65|59.35|58.65|59.33|58.63|14
1654856300000|2022-06-10 10:18:20|59.34|58.64|59.38|58.68|59.38|58.68|59.33|58.63|15
1654856310000|2022-06-10 10:18:30|59.35|58.65|59.35|58.65|59.38|58.68|59.34|58.64|7
1654856320000|2022-06-10 10:18:40|59.34|58.64|59.34|58.64|59.35|58.65|59.34|58.64|5
1654856330000|2022-06-10 10:18:50|59.35|58.65|59.35|58.65|59.35|58.65|59.34|58.64|3
1654856340000|2022-06-10 10:19:00|59.34|58.64|59.34|58.64|59.35|58.65|59.34|58.64|3
1654856350000|2022-06-10 10:19:10|59.35|58.65|59.33|58.63|59.35|58.65|59.33|58.63|7
1654856360000|2022-06-10 10:19:20|59.34|58.64|59.34|58.64|59.34|58.64|59.33|58.63|3
1654856370000|2022-06-10 10:19:30|59.33|58.63|59.28|58.58|59.37|58.67|59.28|58.58|15
1654856380000|2022-06-10 10:19:40|59.3|58.6|59.29|58.59|59.3|58.6|59.28|58.58|4
1654856390000|2022-06-10 10:19:50|59.3|58.6|59.3|58.6|59.3|58.6|59.3|58.6|1
1654856410000|2022-06-10 10:20:10|59.29|58.59|59.31|58.61|59.31|58.61|59.29|58.59|3
1654856420000|2022-06-10 10:20:20|59.3|58.6|59.3|58.6|59.3|58.6|59.3|58.6|1
1654856430000|2022-06-10 10:20:30|59.31|58.61|59.31|58.61|59.31|58.61|59.3|58.6|5
1654856440000|2022-06-10 10:20:40|59.3|58.6|59.3|58.6|59.32|58.62|59.3|58.6|9
1654856450000|2022-06-10 10:20:50|59.29|58.59|59.35|58.65|59.35|58.65|59.29|58.59|9
1654856460000|2022-06-10 10:21:00|59.33|58.63|59.34|58.64|59.35|58.65|59.33|58.63|8
1654856470000|2022-06-10 10:21:10|59.38|58.68|59.35|58.65|59.38|58.68|59.34|58.64|9
1654856480000|2022-06-10 10:21:20|59.34|58.64|59.34|58.64|59.38|58.68|59.33|58.63|13
1654856490000|2022-06-10 10:21:30|59.33|58.63|59.32|58.62|59.34|58.64|59.32|58.62|4
1654856500000|2022-06-10 10:21:40|59.33|58.63|59.33|58.63|59.36|58.66|59.32|58.62|10
1654856510000|2022-06-10 10:21:50|59.34|58.64|59.36|58.66|59.36|58.66|59.33|58.63|9
1654856520000|2022-06-10 10:22:00|59.37|58.67|59.37|58.67|59.4|58.7|59.34|58.64|14
1654856530000|2022-06-10 10:22:10|59.36|58.66|59.35|58.65|59.36|58.66|59.34|58.64|13
1654856540000|2022-06-10 10:22:20|59.34|58.64|59.33|58.63|59.38|58.68|59.32|58.62|12
1654856550000|2022-06-10 10:22:30|59.34|58.64|59.34|58.64|59.36|58.66|59.33|58.63|17
1654856560000|2022-06-10 10:22:40|59.33|58.63|59.28|58.58|59.35|58.65|59.28|58.58|16
1654856570000|2022-06-10 10:22:50|59.27|58.57|59.27|58.57|59.28|58.58|59.27|58.57|7
1654856580000|2022-06-10 10:23:00|59.28|58.58|59.27|58.57|59.28|58.58|59.25|58.55|10
1654856590000|2022-06-10 10:23:10|59.26|58.56|59.27|58.57|59.27|58.57|59.26|58.56|2
1654856600000|2022-06-10 10:23:20|59.26|58.56|59.26|58.56|59.26|58.56|59.26|58.56|1
1654856610000|2022-06-10 10:23:30|59.25|58.55|59.28|58.58|59.29|58.59|59.25|58.55|10
1654856620000|2022-06-10 10:23:40|59.27|58.57|59.27|58.57|59.28|58.58|59.27|58.57|5
1654856630000|2022-06-10 10:23:50|59.28|58.58|59.28|58.58|59.29|58.59|59.26|58.56|10
1654856640000|2022-06-10 10:24:00|59.29|58.59|59.28|58.58|59.29|58.59|59.27|58.57|8
1654856650000|2022-06-10 10:24:10|59.26|58.56|59.27|58.57|59.28|58.58|59.26|58.56|10
1654856660000|2022-06-10 10:24:20|59.28|58.58|59.28|58.58|59.28|58.58|59.26|58.56|6
1654856670000|2022-06-10 10:24:30|59.27|58.57|59.27|58.57|59.27|58.57|59.27|58.57|1
1654856680000|2022-06-10 10:24:40|59.28|58.58|59.27|58.57|59.28|58.58|59.27|58.57|10
1654856690000|2022-06-10 10:24:50|59.28|58.58|59.27|58.57|59.28|58.58|59.27|58.57|6
1654856700000|2022-06-10 10:25:00|59.28|58.58|59.28|58.58|59.28|58.58|59.27|58.57|7
1654856710000|2022-06-10 10:25:10|59.29|58.59|59.29|58.59|59.29|58.59|59.28|58.58|3
1654856720000|2022-06-10 10:25:20|59.27|58.57|59.29|58.59|59.3|58.6|59.27|58.57|6
1654856730000|2022-06-10 10:25:30|59.3|58.6|59.3|58.6|59.3|58.6|59.27|58.57|13
1654856740000|2022-06-10 10:25:40|59.29|58.59|59.29|58.59|59.3|58.6|59.28|58.58|13
1654856750000|2022-06-10 10:25:50|59.3|58.6|59.29|58.59|59.3|58.6|59.27|58.57|10
1654856760000|2022-06-10 10:26:00|59.3|58.6|59.29|58.59|59.3|58.6|59.29|58.59|12
1654856770000|2022-06-10 10:26:10|59.3|58.6|59.28|58.58|59.3|58.6|59.27|58.57|7
1654856780000|2022-06-10 10:26:20|59.29|58.59|59.27|58.57|59.29|58.59|59.26|58.56|11
1654856790000|2022-06-10 10:26:30|59.28|58.58|59.28|58.58|59.28|58.58|59.27|58.57|3
1654856800000|2022-06-10 10:26:40|59.27|58.57|59.27|58.57|59.28|58.58|59.26|58.56|11
1654856810000|2022-06-10 10:26:50|59.29|58.59|59.28|58.58|59.29|58.59|59.26|58.56|11
1654856820000|2022-06-10 10:27:00|59.27|58.57|59.28|58.58|59.28|58.58|59.27|58.57|10
1654856830000|2022-06-10 10:27:10|59.27|58.57|59.28|58.58|59.28|58.58|59.27|58.57|4
1654856840000|2022-06-10 10:27:20|59.27|58.57|59.28|58.58|59.28|58.58|59.26|58.56|5
1654856850000|2022-06-10 10:27:30|59.29|58.59|59.27|58.57|59.29|58.59|59.27|58.57|11
1654856860000|2022-06-10 10:27:40|59.28|58.58|59.29|58.59|59.3|58.6|59.27|58.57|9
1654856870000|2022-06-10 10:27:50|59.3|58.6|59.3|58.6|59.3|58.6|59.28|58.58|8
1654856880000|2022-06-10 10:28:00|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|4
1654856890000|2022-06-10 10:28:10|59.34|58.64|59.34|58.64|59.35|58.65|59.34|58.64|9
1654856900000|2022-06-10 10:28:20|59.35|58.65|59.34|58.64|59.35|58.65|59.34|58.64|2
1654856910000|2022-06-10 10:28:30|59.36|58.66|59.39|58.69|59.4|58.7|59.36|58.66|6
1654856920000|2022-06-10 10:28:40|59.4|58.7|59.4|58.7|59.41|58.71|59.39|58.69|7
1654856930000|2022-06-10 10:28:50|59.41|58.71|59.4|58.7|59.41|58.71|59.39|58.69|8
1654856940000|2022-06-10 10:29:00|59.39|58.69|59.44|58.74|59.45|58.75|59.39|58.69|16
1654856950000|2022-06-10 10:29:10|59.43|58.73|59.45|58.75|59.47|58.77|59.43|58.73|9
1654856960000|2022-06-10 10:29:20|59.44|58.74|59.44|58.74|59.45|58.75|59.43|58.73|9
1654856970000|2022-06-10 10:29:30|59.45|58.75|59.38|58.68|59.46|58.76|59.38|58.68|22
1654856980000|2022-06-10 10:29:40|59.39|58.69|59.38|58.68|59.4|58.7|59.36|58.66|19
1654856990000|2022-06-10 10:29:50|59.37|58.67|59.37|58.67|59.39|58.69|59.36|58.66|9
1654857000000|2022-06-10 10:30:00|59.38|58.68|59.37|58.67|59.38|58.68|59.37|58.67|2
1654857010000|2022-06-10 10:30:10|59.38|58.68|59.38|58.68|59.38|58.68|59.36|58.66|9
1654857020000|2022-06-10 10:30:20|59.37|58.67|59.37|58.67|59.38|58.68|59.37|58.67|11
1654857030000|2022-06-10 10:30:30|59.38|58.68|59.38|58.68|59.38|58.68|59.38|58.68|1
1654857040000|2022-06-10 10:30:40|59.39|58.69|59.39|58.69|59.39|58.69|59.38|58.68|3
1654857050000|2022-06-10 10:30:50|59.4|58.7|59.45|58.75|59.45|58.75|59.39|58.69|12
1654857060000|2022-06-10 10:31:00|59.46|58.76|59.49|58.79|59.49|58.79|59.46|58.76|8
1654857070000|2022-06-10 10:31:10|59.5|58.8|59.47|58.77|59.5|58.8|59.47|58.77|12
1654857080000|2022-06-10 10:31:20|59.46|58.76|59.48|58.78|59.48|58.78|59.46|58.76|5
1654857090000|2022-06-10 10:31:30|59.47|58.77|59.48|58.78|59.48|58.78|59.47|58.77|8
1654857100000|2022-06-10 10:31:40|59.47|58.77|59.47|58.77|59.48|58.78|59.45|58.75|20
1654857110000|2022-06-10 10:31:50|59.45|58.75|59.47|58.77|59.48|58.78|59.45|58.75|10
1654857120000|2022-06-10 10:32:00|59.48|58.78|59.47|58.77|59.48|58.78|59.47|58.77|16
1654857130000|2022-06-10 10:32:10|59.48|58.78|59.5|58.8|59.5|58.8|59.47|58.77|13
1654857140000|2022-06-10 10:32:20|59.51|58.81|59.51|58.81|59.52|58.82|59.5|58.8|15
1654857150000|2022-06-10 10:32:30|59.52|58.82|59.51|58.81|59.52|58.82|59.5|58.8|4
1654857160000|2022-06-10 10:32:40|59.5|58.8|59.51|58.81|59.52|58.82|59.5|58.8|6
1654857170000|2022-06-10 10:32:50|59.5|58.8|59.5|58.8|59.51|58.81|59.49|58.79|11
1654857180000|2022-06-10 10:33:00|59.49|58.79|59.5|58.8|59.5|58.8|59.49|58.79|10
1654857190000|2022-06-10 10:33:10|59.49|58.79|59.5|58.8|59.5|58.8|59.48|58.78|6
1654857200000|2022-06-10 10:33:20|59.49|58.79|59.5|58.8|59.5|58.8|59.48|58.78|8
1654857210000|2022-06-10 10:33:30|59.49|58.79|59.49|58.79|59.5|58.8|59.49|58.79|7
1654857220000|2022-06-10 10:33:40|59.5|58.8|59.51|58.81|59.51|58.81|59.49|58.79|4
1654857230000|2022-06-10 10:33:50|59.5|58.8|59.51|58.81|59.51|58.81|59.5|58.8|10
1654857240000|2022-06-10 10:34:00|59.5|58.8|59.5|58.8|59.51|58.81|59.49|58.79|5
1654857250000|2022-06-10 10:34:10|59.51|58.81|59.5|58.8|59.51|58.81|59.5|58.8|4
1654857260000|2022-06-10 10:34:20|59.49|58.79|59.5|58.8|59.5|58.8|59.49|58.79|4
1654857280000|2022-06-10 10:34:40|59.49|58.79|59.5|58.8|59.5|58.8|59.49|58.79|10
1654857290000|2022-06-10 10:34:50|59.49|58.79|59.48|58.78|59.5|58.8|59.48|58.78|12
1654857300000|2022-06-10 10:35:00|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1654857310000|2022-06-10 10:35:10|59.48|58.78|59.47|58.77|59.48|58.78|59.47|58.77|4
1654857320000|2022-06-10 10:35:20|59.48|58.78|59.47|58.77|59.48|58.78|59.46|58.76|7
1654857330000|2022-06-10 10:35:30|59.48|58.78|59.48|58.78|59.48|58.78|59.46|58.76|6
1654857340000|2022-06-10 10:35:40|59.47|58.77|59.47|58.77|59.48|58.78|59.46|58.76|5
1654857360000|2022-06-10 10:36:00|59.45|58.75|59.47|58.77|59.48|58.78|59.45|58.75|10
1654857370000|2022-06-10 10:36:10|59.45|58.75|59.47|58.77|59.47|58.77|59.45|58.75|2
1654857380000|2022-06-10 10:36:20|59.46|58.76|59.47|58.77|59.48|58.78|59.42|58.72|14
1654857390000|2022-06-10 10:36:30|59.45|58.75|59.45|58.75|59.47|58.77|59.43|58.73|14
1654857400000|2022-06-10 10:36:40|59.43|58.73|59.46|58.76|59.48|58.78|59.43|58.73|9
1654857410000|2022-06-10 10:36:50|59.47|58.77|59.49|58.79|59.49|58.79|59.45|58.75|12
1654857420000|2022-06-10 10:37:00|59.5|58.8|59.47|58.77|59.5|58.8|59.47|58.77|18
1654857430000|2022-06-10 10:37:10|59.48|58.78|59.49|58.79|59.49|58.79|59.47|58.77|14
1654857440000|2022-06-10 10:37:20|59.5|58.8|59.49|58.79|59.51|58.81|59.49|58.79|12
1654857450000|2022-06-10 10:37:30|59.5|58.8|59.49|58.79|59.51|58.81|59.49|58.79|10
1654857460000|2022-06-10 10:37:40|59.5|58.8|59.49|58.79|59.5|58.8|59.49|58.79|8
1654857470000|2022-06-10 10:37:50|59.47|58.77|59.49|58.79|59.49|58.79|59.47|58.77|2
1654857480000|2022-06-10 10:38:00|59.48|58.78|59.49|58.79|59.49|58.79|59.47|58.77|4
1654857490000|2022-06-10 10:38:10|59.47|58.77|59.49|58.79|59.49|58.79|59.47|58.77|8
1654857500000|2022-06-10 10:38:20|59.51|58.81|59.47|58.77|59.51|58.81|59.47|58.77|16
1654857520000|2022-06-10 10:38:40|59.48|58.78|59.48|58.78|59.49|58.79|59.48|58.78|7
1654857530000|2022-06-10 10:38:50|59.49|58.79|59.48|58.78|59.49|58.79|59.48|58.78|2
1654857550000|2022-06-10 10:39:10|59.47|58.77|59.48|58.78|59.48|58.78|59.47|58.77|4
1654857570000|2022-06-10 10:39:30|59.47|58.77|59.48|58.78|59.48|58.78|59.47|58.77|4
1654857580000|2022-06-10 10:39:40|59.47|58.77|59.47|58.77|59.48|58.78|59.47|58.77|3
1654857600000|2022-06-10 10:40:00|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1654857660000|2022-06-10 10:41:00|59.47|58.77|59.47|58.77|59.48|58.78|59.47|58.77|11
1654857670000|2022-06-10 10:41:10|59.48|58.78|59.48|58.78|59.49|58.79|59.47|58.77|7
1654857680000|2022-06-10 10:41:20|59.49|58.79|59.5|58.8|59.5|58.8|59.48|58.78|6
1654857690000|2022-06-10 10:41:30|59.49|58.79|59.5|58.8|59.5|58.8|59.49|58.79|4
1654857700000|2022-06-10 10:41:40|59.51|58.81|59.5|58.8|59.51|58.81|59.49|58.79|10
1654857710000|2022-06-10 10:41:50|59.51|58.81|59.53|58.83|59.55|58.85|59.51|58.81|9
1654857720000|2022-06-10 10:42:00|59.52|58.82|59.54|58.84|59.54|58.84|59.52|58.82|2
1654857730000|2022-06-10 10:42:10|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1654857740000|2022-06-10 10:42:20|59.52|58.82|59.52|58.82|59.52|58.82|59.52|58.82|1
1654857750000|2022-06-10 10:42:30|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1654857760000|2022-06-10 10:42:40|59.52|58.82|59.52|58.82|59.56|58.86|59.52|58.82|4
1654857770000|2022-06-10 10:42:50|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1654857780000|2022-06-10 10:43:00|59.52|58.82|59.54|58.84|59.54|58.84|59.52|58.82|3
1654857790000|2022-06-10 10:43:10|59.53|58.83|59.55|58.85|59.55|58.85|59.53|58.83|7
1654857800000|2022-06-10 10:43:20|59.56|58.86|59.56|58.86|59.57|58.87|59.55|58.85|10
1654857810000|2022-06-10 10:43:30|59.55|58.85|59.53|58.83|59.55|58.85|59.53|58.83|6
1654857820000|2022-06-10 10:43:40|59.54|58.84|59.55|58.85|59.57|58.87|59.53|58.83|8
1654857840000|2022-06-10 10:44:00|59.54|58.84|59.55|58.85|59.55|58.85|59.53|58.83|8
1654857850000|2022-06-10 10:44:10|59.54|58.84|59.53|58.83|59.55|58.85|59.53|58.83|6
1654857860000|2022-06-10 10:44:20|59.54|58.84|59.53|58.83|59.54|58.84|59.53|58.83|4
1654857870000|2022-06-10 10:44:30|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1654857890000|2022-06-10 10:44:50|59.55|58.85|59.55|58.85|59.55|58.85|59.54|58.84|3
1654857900000|2022-06-10 10:45:00|59.54|58.84|59.55|58.85|59.55|58.85|59.54|58.84|4
1654857910000|2022-06-10 10:45:10|59.54|58.84|59.55|58.85|59.55|58.85|59.54|58.84|6
1654857920000|2022-06-10 10:45:20|59.54|58.84|59.57|58.87|59.57|58.87|59.54|58.84|11
1654857930000|2022-06-10 10:45:30|59.58|58.88|59.58|58.88|59.58|58.88|59.57|58.87|3
1654857940000|2022-06-10 10:45:40|59.57|58.87|59.59|58.89|59.6|58.9|59.57|58.87|11
1654857950000|2022-06-10 10:45:50|59.6|58.9|59.61|58.91|59.61|58.91|59.6|58.9|4
1654857960000|2022-06-10 10:46:00|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|4
1654857970000|2022-06-10 10:46:10|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|6
1654857980000|2022-06-10 10:46:20|59.6|58.9|59.59|58.89|59.6|58.9|59.58|58.88|12
1654857990000|2022-06-10 10:46:30|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|6
1654858000000|2022-06-10 10:46:40|59.6|58.9|59.62|58.92|59.62|58.92|59.6|58.9|3
1654858010000|2022-06-10 10:46:50|59.66|58.96|59.64|58.94|59.66|58.96|59.63|58.93|8
1654858030000|2022-06-10 10:47:10|59.65|58.95|59.67|58.97|59.67|58.97|59.65|58.95|5
1654858040000|2022-06-10 10:47:20|59.68|58.98|59.69|58.99|59.69|58.99|59.67|58.97|8
1654858050000|2022-06-10 10:47:30|59.68|58.98|59.68|58.98|59.69|58.99|59.67|58.97|5
1654858060000|2022-06-10 10:47:40|59.66|58.96|59.65|58.95|59.68|58.98|59.65|58.95|5
1654858070000|2022-06-10 10:47:50|59.64|58.94|59.69|58.99|59.69|58.99|59.64|58.94|19
1654858080000|2022-06-10 10:48:00|59.68|58.98|59.69|58.99|59.69|58.99|59.68|58.98|4
1654858090000|2022-06-10 10:48:10|59.68|58.98|59.68|58.98|59.69|58.99|59.67|58.97|5
1654858100000|2022-06-10 10:48:20|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|2
1654858120000|2022-06-10 10:48:40|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|2
1654858130000|2022-06-10 10:48:50|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|4
1654858140000|2022-06-10 10:49:00|59.69|58.99|59.68|58.98|59.69|58.99|59.67|58.97|4
1654858150000|2022-06-10 10:49:10|59.67|58.97|59.69|58.99|59.69|58.99|59.67|58.97|7
1654858160000|2022-06-10 10:49:20|59.68|58.98|59.69|58.99|59.69|58.99|59.68|58.98|8
1654858170000|2022-06-10 10:49:30|59.68|58.98|59.68|58.98|59.69|58.99|59.68|58.98|3
1654858180000|2022-06-10 10:49:40|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|4
1654858190000|2022-06-10 10:49:50|59.7|59|59.7|59|59.7|59|59.7|59|1
1654858200000|2022-06-10 10:50:00|59.71|59.01|59.71|59.01|59.72|59.02|59.7|59|7
1654858210000|2022-06-10 10:50:10|59.72|59.02|59.71|59.01|59.72|59.02|59.71|59.01|2
1654858230000|2022-06-10 10:50:30|59.72|59.02|59.71|59.01|59.72|59.02|59.71|59.01|2
1654858240000|2022-06-10 10:50:40|59.72|59.02|59.71|59.01|59.72|59.02|59.71|59.01|10
1654858250000|2022-06-10 10:50:50|59.72|59.02|59.71|59.01|59.72|59.02|59.7|59|4
1654858260000|2022-06-10 10:51:00|59.7|59|59.69|58.99|59.71|59.01|59.69|58.99|10
1654858270000|2022-06-10 10:51:10|59.7|59|59.68|58.98|59.7|59|59.68|58.98|3
1654858280000|2022-06-10 10:51:20|59.69|58.99|59.64|58.94|59.69|58.99|59.62|58.92|15
1654858290000|2022-06-10 10:51:30|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|6
1654858300000|2022-06-10 10:51:40|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|4
1654858310000|2022-06-10 10:51:50|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|17
1654858320000|2022-06-10 10:52:00|59.62|58.92|59.58|58.88|59.63|58.93|59.58|58.88|5
1654858330000|2022-06-10 10:52:10|59.57|58.87|59.57|58.87|59.57|58.87|59.57|58.87|1
1654858350000|2022-06-10 10:52:30|59.58|58.88|59.58|58.88|59.58|58.88|59.58|58.88|1
1654858360000|2022-06-10 10:52:40|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|8
1654858370000|2022-06-10 10:52:50|59.57|58.87|59.59|58.89|59.6|58.9|59.57|58.87|13
1654858380000|2022-06-10 10:53:00|59.6|58.9|59.64|58.94|59.64|58.94|59.59|58.89|7
1654858390000|2022-06-10 10:53:10|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|2
1654858400000|2022-06-10 10:53:20|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|7
1654858410000|2022-06-10 10:53:30|59.64|58.94|59.67|58.97|59.67|58.97|59.62|58.92|18
1654858420000|2022-06-10 10:53:40|59.63|58.93|59.65|58.95|59.67|58.97|59.63|58.93|12
1654858430000|2022-06-10 10:53:50|59.64|58.94|59.64|58.94|59.67|58.97|59.63|58.93|7
1654858440000|2022-06-10 10:54:00|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|2
1654858450000|2022-06-10 10:54:10|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|8
1654858460000|2022-06-10 10:54:20|59.65|58.95|59.63|58.93|59.65|58.95|59.63|58.93|7
1654858470000|2022-06-10 10:54:30|59.64|58.94|59.62|58.92|59.66|58.96|59.62|58.92|15
1654858480000|2022-06-10 10:54:40|59.66|58.96|59.63|58.93|59.66|58.96|59.62|58.92|6
1654858490000|2022-06-10 10:54:50|59.64|58.94|59.64|58.94|59.64|58.94|59.63|58.93|5
1654858500000|2022-06-10 10:55:00|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|4
1654858510000|2022-06-10 10:55:10|59.65|58.95|59.64|58.94|59.66|58.96|59.63|58.93|10
1654858520000|2022-06-10 10:55:20|59.63|58.93|59.65|58.95|59.67|58.97|59.63|58.93|11
1654858530000|2022-06-10 10:55:30|59.64|58.94|59.63|58.93|59.65|58.95|59.63|58.93|4
1654858540000|2022-06-10 10:55:40|59.62|58.92|59.63|58.93|59.67|58.97|59.62|58.92|6
1654858550000|2022-06-10 10:55:50|59.62|58.92|59.64|58.94|59.64|58.94|59.62|58.92|9
1654858560000|2022-06-10 10:56:00|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|9
1654858570000|2022-06-10 10:56:10|59.64|58.94|59.63|58.93|59.64|58.94|59.63|58.93|2
1654858580000|2022-06-10 10:56:20|59.64|58.94|59.63|58.93|59.64|58.94|59.63|58.93|2
1654858590000|2022-06-10 10:56:30|59.62|58.92|59.63|58.93|59.63|58.93|59.62|58.92|4
1654858600000|2022-06-10 10:56:40|59.64|58.94|59.64|58.94|59.64|58.94|59.64|58.94|1
1654858610000|2022-06-10 10:56:50|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|5
1654858620000|2022-06-10 10:57:00|59.64|58.94|59.63|58.93|59.64|58.94|59.62|58.92|8
1654858630000|2022-06-10 10:57:10|59.62|58.92|59.59|58.89|59.62|58.92|59.58|58.88|13
1654858640000|2022-06-10 10:57:20|59.6|58.9|59.59|58.89|59.61|58.91|59.58|58.88|20
1654858650000|2022-06-10 10:57:30|59.6|58.9|59.6|58.9|59.61|58.91|59.58|58.88|13
1654858660000|2022-06-10 10:57:40|59.59|58.89|59.6|58.9|59.61|58.91|59.59|58.89|6
1654858670000|2022-06-10 10:57:50|59.59|58.89|59.61|58.91|59.61|58.91|59.59|58.89|7
1654858680000|2022-06-10 10:58:00|59.6|58.9|59.61|58.91|59.61|58.91|59.58|58.88|6
1654858690000|2022-06-10 10:58:10|59.6|58.9|59.6|58.9|59.6|58.9|59.56|58.86|15
1654858700000|2022-06-10 10:58:20|59.59|58.89|59.6|58.9|59.6|58.9|59.56|58.86|23
1654858710000|2022-06-10 10:58:30|59.58|58.88|59.58|58.88|59.6|58.9|59.56|58.86|24
1654858720000|2022-06-10 10:58:40|59.57|58.87|59.6|58.9|59.6|58.9|59.57|58.87|6
1654858730000|2022-06-10 10:58:50|59.58|58.88|59.59|58.89|59.6|58.9|59.58|58.88|10
1654858740000|2022-06-10 10:59:00|59.6|58.9|59.6|58.9|59.61|58.91|59.59|58.89|14
1654858750000|2022-06-10 10:59:10|59.59|58.89|59.6|58.9|59.61|58.91|59.58|58.88|7
1654858760000|2022-06-10 10:59:20|59.61|58.91|59.64|58.94|59.68|58.98|59.61|58.91|19
1654858770000|2022-06-10 10:59:30|59.65|58.95|59.64|58.94|59.65|58.95|59.63|58.93|6
1654858780000|2022-06-10 10:59:40|59.65|58.95|59.67|58.97|59.67|58.97|59.64|58.94|9
1654858790000|2022-06-10 10:59:50|59.66|58.96|59.67|58.97|59.68|58.98|59.66|58.96|11
1654858800000|2022-06-10 11:00:00|59.66|58.96|59.64|58.94|59.67|58.97|59.64|58.94|9
1654858810000|2022-06-10 11:00:10|59.63|58.93|59.64|58.94|59.65|58.95|59.63|58.93|12
1654858820000|2022-06-10 11:00:20|59.65|58.95|59.65|58.95|59.65|58.95|59.64|58.94|7
1654858830000|2022-06-10 11:00:30|59.64|58.94|59.66|58.96|59.66|58.96|59.64|58.94|3
1654858840000|2022-06-10 11:00:40|59.67|58.97|59.67|58.97|59.67|58.97|59.66|58.96|11
1654858850000|2022-06-10 11:00:50|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|6
1654858860000|2022-06-10 11:01:00|59.66|58.96|59.66|58.96|59.67|58.97|59.66|58.96|7
1654858870000|2022-06-10 11:01:10|59.65|58.95|59.64|58.94|59.68|58.98|59.63|58.93|12
1654858880000|2022-06-10 11:01:20|59.65|58.95|59.65|58.95|59.66|58.96|59.64|58.94|7
1654858890000|2022-06-10 11:01:30|59.66|58.96|59.64|58.94|59.66|58.96|59.64|58.94|7
1654858900000|2022-06-10 11:01:40|59.65|58.95|59.65|58.95|59.65|58.95|59.64|58.94|5
1654858910000|2022-06-10 11:01:50|59.64|58.94|59.64|58.94|59.65|58.95|59.64|58.94|3
1654858920000|2022-06-10 11:02:00|59.62|58.92|59.63|58.93|59.63|58.93|59.62|58.92|6
1654858930000|2022-06-10 11:02:10|59.66|58.96|59.58|58.88|59.66|58.96|59.58|58.88|11
1654858940000|2022-06-10 11:02:20|59.59|58.89|59.59|58.89|59.6|58.9|59.57|58.87|6
1654858950000|2022-06-10 11:02:30|59.58|58.88|59.5|58.8|59.6|58.9|59.5|58.8|11
1654858960000|2022-06-10 11:02:40|59.49|58.79|59.5|58.8|59.51|58.81|59.49|58.79|8
1654858970000|2022-06-10 11:02:50|59.51|58.81|59.55|58.85|59.57|58.87|59.5|58.8|9
1654858980000|2022-06-10 11:03:00|59.54|58.84|59.52|58.82|59.56|58.86|59.52|58.82|8
1654858990000|2022-06-10 11:03:10|59.53|58.83|59.52|58.82|59.53|58.83|59.52|58.82|2
1654859000000|2022-06-10 11:03:20|59.53|58.83|59.53|58.83|59.53|58.83|59.52|58.82|7
1654859010000|2022-06-10 11:03:30|59.54|58.84|59.53|58.83|59.54|58.84|59.52|58.82|12
1654859020000|2022-06-10 11:03:40|59.54|58.84|59.52|58.82|59.55|58.85|59.52|58.82|12
1654859030000|2022-06-10 11:03:50|59.53|58.83|59.53|58.83|59.54|58.84|59.53|58.83|15
1654859040000|2022-06-10 11:04:00|59.54|58.84|59.55|58.85|59.57|58.87|59.54|58.84|8
1654859050000|2022-06-10 11:04:10|59.56|58.86|59.56|58.86|59.59|58.89|59.56|58.86|7
1654859060000|2022-06-10 11:04:20|59.57|58.87|59.56|58.86|59.57|58.87|59.55|58.85|8
1654859070000|2022-06-10 11:04:30|59.55|58.85|59.55|58.85|59.56|58.86|59.55|58.85|13
1654859080000|2022-06-10 11:04:40|59.54|58.84|59.55|58.85|59.55|58.85|59.53|58.83|6
1654859090000|2022-06-10 11:04:50|59.54|58.84|59.54|58.84|59.55|58.85|59.54|58.84|9
1654859100000|2022-06-10 11:05:00|59.55|58.85|59.55|58.85|59.57|58.87|59.54|58.84|9
1654859110000|2022-06-10 11:05:10|59.57|58.87|59.54|58.84|59.57|58.87|59.54|58.84|7
1654859120000|2022-06-10 11:05:20|59.55|58.85|59.56|58.86|59.56|58.86|59.54|58.84|7
1654859130000|2022-06-10 11:05:30|59.55|58.85|59.56|58.86|59.58|58.88|59.55|58.85|6
1654859140000|2022-06-10 11:05:40|59.57|58.87|59.55|58.85|59.57|58.87|59.55|58.85|11
1654859150000|2022-06-10 11:05:50|59.56|58.86|59.56|58.86|59.56|58.86|59.55|58.85|13
1654859160000|2022-06-10 11:06:00|59.55|58.85|59.55|58.85|59.56|58.86|59.55|58.85|5
1654859170000|2022-06-10 11:06:10|59.56|58.86|59.57|58.87|59.59|58.89|59.55|58.85|8
1654859180000|2022-06-10 11:06:20|59.59|58.89|59.57|58.87|59.59|58.89|59.56|58.86|11
1654859190000|2022-06-10 11:06:30|59.56|58.86|59.56|58.86|59.57|58.87|59.56|58.86|15
1654859200000|2022-06-10 11:06:40|59.57|58.87|59.57|58.87|59.59|58.89|59.56|58.86|17
1654859210000|2022-06-10 11:06:50|59.56|58.86|59.57|58.87|59.59|58.89|59.56|58.86|12
1654859220000|2022-06-10 11:07:00|59.56|58.86|59.59|58.89|59.59|58.89|59.56|58.86|14
1654859230000|2022-06-10 11:07:10|59.58|58.88|59.59|58.89|59.59|58.89|59.58|58.88|4
1654859240000|2022-06-10 11:07:20|59.58|58.88|59.57|58.87|59.58|58.88|59.57|58.87|8
1654859250000|2022-06-10 11:07:30|59.58|58.88|59.57|58.87|59.58|58.88|59.57|58.87|2
1654859260000|2022-06-10 11:07:40|59.58|58.88|59.58|58.88|59.58|58.88|59.57|58.87|5
1654859270000|2022-06-10 11:07:50|59.57|58.87|59.6|58.9|59.6|58.9|59.57|58.87|7
1654859290000|2022-06-10 11:08:10|59.61|58.91|59.6|58.9|59.61|58.91|59.59|58.89|6
1654859300000|2022-06-10 11:08:20|59.59|58.89|59.59|58.89|59.6|58.9|59.59|58.89|3
1654859310000|2022-06-10 11:08:30|59.6|58.9|59.6|58.9|59.6|58.9|59.59|58.89|13
1654859320000|2022-06-10 11:08:40|59.59|58.89|59.6|58.9|59.6|58.9|59.59|58.89|4
1654859330000|2022-06-10 11:08:50|59.62|58.92|59.65|58.95|59.65|58.95|59.62|58.92|9
1654859340000|2022-06-10 11:09:00|59.64|58.94|59.62|58.92|59.66|58.96|59.62|58.92|7
1654859350000|2022-06-10 11:09:10|59.61|58.91|59.6|58.9|59.62|58.92|59.59|58.89|10
1654859360000|2022-06-10 11:09:20|59.61|58.91|59.62|58.92|59.63|58.93|59.61|58.91|6
1654859370000|2022-06-10 11:09:30|59.63|58.93|59.62|58.92|59.64|58.94|59.62|58.92|8
1654859380000|2022-06-10 11:09:40|59.63|58.93|59.64|58.94|59.64|58.94|59.62|58.92|9
1654859390000|2022-06-10 11:09:50|59.63|58.93|59.64|58.94|59.65|58.95|59.63|58.93|10
1654859400000|2022-06-10 11:10:00|59.67|58.97|59.64|58.94|59.67|58.97|59.63|58.93|8
1654859410000|2022-06-10 11:10:10|59.67|58.97|59.64|58.94|59.68|58.98|59.64|58.94|18
1654859420000|2022-06-10 11:10:20|59.63|58.93|59.65|58.95|59.67|58.97|59.63|58.93|9
1654859430000|2022-06-10 11:10:30|59.64|58.94|59.69|58.99|59.69|58.99|59.64|58.94|11
1654859440000|2022-06-10 11:10:40|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|8
1654859450000|2022-06-10 11:10:50|59.67|58.97|59.67|58.97|59.68|58.98|59.66|58.96|15
1654859460000|2022-06-10 11:11:00|59.68|58.98|59.66|58.96|59.68|58.98|59.65|58.95|7
1654859470000|2022-06-10 11:11:10|59.65|58.95|59.65|58.95|59.67|58.97|59.65|58.95|9
1654859480000|2022-06-10 11:11:20|59.67|58.97|59.58|58.88|59.67|58.97|59.58|58.88|15
1654859490000|2022-06-10 11:11:30|59.59|58.89|59.61|58.91|59.61|58.91|59.58|58.88|14
1654859500000|2022-06-10 11:11:40|59.62|58.92|59.61|58.91|59.63|58.93|59.61|58.91|8
1654859510000|2022-06-10 11:11:50|59.62|58.92|59.61|58.91|59.62|58.92|59.59|58.89|10
1654859520000|2022-06-10 11:12:00|59.6|58.9|59.61|58.91|59.62|58.92|59.6|58.9|9
1654859530000|2022-06-10 11:12:10|59.62|58.92|59.66|58.96|59.67|58.97|59.62|58.92|15
1654859540000|2022-06-10 11:12:20|59.67|58.97|59.64|58.94|59.67|58.97|59.63|58.93|7
1654859550000|2022-06-10 11:12:30|59.65|58.95|59.63|58.93|59.65|58.95|59.63|58.93|3
1654859560000|2022-06-10 11:12:40|59.64|58.94|59.64|58.94|59.64|58.94|59.64|58.94|1
1654859570000|2022-06-10 11:12:50|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|2
1654859580000|2022-06-10 11:13:00|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|2
1654859600000|2022-06-10 11:13:20|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|4
1654859610000|2022-06-10 11:13:30|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1654859620000|2022-06-10 11:13:40|59.64|58.94|59.64|58.94|59.65|58.95|59.64|58.94|7
1654859630000|2022-06-10 11:13:50|59.65|58.95|59.64|58.94|59.67|58.97|59.64|58.94|6
1654859640000|2022-06-10 11:14:00|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|2
1654859650000|2022-06-10 11:14:10|59.63|58.93|59.65|58.95|59.68|58.98|59.63|58.93|12
1654859660000|2022-06-10 11:14:20|59.68|58.98|59.65|58.95|59.68|58.98|59.65|58.95|19
1654859670000|2022-06-10 11:14:30|59.68|58.98|59.68|58.98|59.68|58.98|59.64|58.94|13
1654859680000|2022-06-10 11:14:40|59.66|58.96|59.65|58.95|59.69|58.99|59.65|58.95|11
1654859690000|2022-06-10 11:14:50|59.66|58.96|59.64|58.94|59.66|58.96|59.64|58.94|13
1654859700000|2022-06-10 11:15:00|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|5
1654859710000|2022-06-10 11:15:10|59.64|58.94|59.64|58.94|59.64|58.94|59.63|58.93|3
1654859720000|2022-06-10 11:15:20|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|2
1654859730000|2022-06-10 11:15:30|59.63|58.93|59.64|58.94|59.65|58.95|59.63|58.93|6
1654859740000|2022-06-10 11:15:40|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1654859760000|2022-06-10 11:16:00|59.64|58.94|59.63|58.93|59.64|58.94|59.63|58.93|2
1654859770000|2022-06-10 11:16:10|59.64|58.94|59.63|58.93|59.64|58.94|59.63|58.93|2
1654859780000|2022-06-10 11:16:20|59.64|58.94|59.64|58.94|59.65|58.95|59.63|58.93|5
1654859790000|2022-06-10 11:16:30|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1654859800000|2022-06-10 11:16:40|59.64|58.94|59.64|58.94|59.67|58.97|59.63|58.93|9
1654859830000|2022-06-10 11:17:10|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|2
1654859840000|2022-06-10 11:17:20|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|4
1654859850000|2022-06-10 11:17:30|59.65|58.95|59.68|58.98|59.69|58.99|59.65|58.95|5
1654859860000|2022-06-10 11:17:40|59.67|58.97|59.67|58.97|59.68|58.98|59.67|58.97|7
1654859870000|2022-06-10 11:17:50|59.68|58.98|59.67|58.97|59.68|58.98|59.66|58.96|4
1654859880000|2022-06-10 11:18:00|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|10
1654859890000|2022-06-10 11:18:10|59.66|58.96|59.66|58.96|59.66|58.96|59.66|58.96|1
1654859900000|2022-06-10 11:18:20|59.7|59|59.69|58.99|59.7|59|59.69|58.99|2
1654859910000|2022-06-10 11:18:30|59.68|58.98|59.69|58.99|59.69|58.99|59.68|58.98|2
1654859920000|2022-06-10 11:18:40|59.68|58.98|59.69|58.99|59.69|58.99|59.68|58.98|4
1654859930000|2022-06-10 11:18:50|59.68|58.98|59.69|58.99|59.69|58.99|59.68|58.98|8
1654859940000|2022-06-10 11:19:00|59.68|58.98|59.68|58.98|59.69|58.99|59.68|58.98|9
1654859950000|2022-06-10 11:19:10|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|8
1654859960000|2022-06-10 11:19:20|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|4
1654859970000|2022-06-10 11:19:30|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|4
1654859990000|2022-06-10 11:19:50|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|10
1654860000000|2022-06-10 11:20:00|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|8
1654860010000|2022-06-10 11:20:10|59.67|58.97|59.66|58.96|59.67|58.97|59.65|58.95|8
1654860020000|2022-06-10 11:20:20|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|10
1654860030000|2022-06-10 11:20:30|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|6
1654860040000|2022-06-10 11:20:40|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|2
1654860050000|2022-06-10 11:20:50|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|4
1654860060000|2022-06-10 11:21:00|59.65|58.95|59.68|58.98|59.68|58.98|59.65|58.95|4
1654860070000|2022-06-10 11:21:10|59.67|58.97|59.68|58.98|59.69|58.99|59.67|58.97|4
1654860080000|2022-06-10 11:21:20|59.67|58.97|59.66|58.96|59.7|59|59.65|58.95|9
1654860090000|2022-06-10 11:21:30|59.65|58.95|59.67|58.97|59.67|58.97|59.65|58.95|7
1654860100000|2022-06-10 11:21:40|59.68|58.98|59.68|58.98|59.69|58.99|59.67|58.97|5
1654860110000|2022-06-10 11:21:50|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|2
1654860120000|2022-06-10 11:22:00|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|4
1654860130000|2022-06-10 11:22:10|59.67|58.97|59.67|58.97|59.68|58.98|59.67|58.97|3
1654860140000|2022-06-10 11:22:20|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|4
1654860150000|2022-06-10 11:22:30|59.68|58.98|59.67|58.97|59.68|58.98|59.66|58.96|7
1654860160000|2022-06-10 11:22:40|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|4
1654860170000|2022-06-10 11:22:50|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|4
1654860190000|2022-06-10 11:23:10|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|2
1654860200000|2022-06-10 11:23:20|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|8
1654860210000|2022-06-10 11:23:30|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|2
1654860230000|2022-06-10 11:23:50|59.66|58.96|59.68|58.98|59.68|58.98|59.66|58.96|5
1654860240000|2022-06-10 11:24:00|59.67|58.97|59.66|58.96|59.67|58.97|59.66|58.96|2
1654860250000|2022-06-10 11:24:10|59.67|58.97|59.67|58.97|59.68|58.98|59.66|58.96|5
1654860260000|2022-06-10 11:24:20|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|2
1654860270000|2022-06-10 11:24:30|59.68|58.98|59.63|58.93|59.68|58.98|59.63|58.93|3
1654860280000|2022-06-10 11:24:40|59.65|58.95|59.57|58.87|59.65|58.95|59.56|58.86|6
1654860290000|2022-06-10 11:24:50|59.58|58.88|59.58|58.88|59.58|58.88|59.57|58.87|3
1654860300000|2022-06-10 11:25:00|59.57|58.87|59.57|58.87|59.58|58.88|59.57|58.87|3
1654860310000|2022-06-10 11:25:10|59.58|58.88|59.57|58.87|59.58|58.88|59.56|58.86|6
1654860320000|2022-06-10 11:25:20|59.58|58.88|59.57|58.87|59.58|58.88|59.57|58.87|6
1654860330000|2022-06-10 11:25:30|59.58|58.88|59.58|58.88|59.58|58.88|59.57|58.87|3
1654860340000|2022-06-10 11:25:40|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|4
1654860350000|2022-06-10 11:25:50|59.57|58.87|59.58|58.88|59.58|58.88|59.56|58.86|9
1654860360000|2022-06-10 11:26:00|59.56|58.86|59.58|58.88|59.58|58.88|59.56|58.86|10
1654860370000|2022-06-10 11:26:10|59.57|58.87|59.55|58.85|59.58|58.88|59.55|58.85|11
1654860380000|2022-06-10 11:26:20|59.54|58.84|59.53|58.83|59.57|58.87|59.51|58.81|17
1654860390000|2022-06-10 11:26:30|59.54|58.84|59.53|58.83|59.54|58.84|59.53|58.83|8
1654860400000|2022-06-10 11:26:40|59.54|58.84|59.54|58.84|59.56|58.86|59.53|58.83|9
1654860410000|2022-06-10 11:26:50|59.55|58.85|59.58|58.88|59.59|58.89|59.54|58.84|10
1654860420000|2022-06-10 11:27:00|59.57|58.87|59.58|58.88|59.58|58.88|59.56|58.86|8
1654860430000|2022-06-10 11:27:10|59.57|58.87|59.57|58.87|59.58|58.88|59.57|58.87|3
1654860440000|2022-06-10 11:27:20|59.56|58.86|59.58|58.88|59.58|58.88|59.56|58.86|7
1654860460000|2022-06-10 11:27:40|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|10
1654860470000|2022-06-10 11:27:50|59.55|58.85|59.55|58.85|59.56|58.86|59.54|58.84|11
1654860480000|2022-06-10 11:28:00|59.54|58.84|59.55|58.85|59.55|58.85|59.53|58.83|16
1654860490000|2022-06-10 11:28:10|59.56|58.86|59.55|58.85|59.56|58.86|59.55|58.85|10
1654860500000|2022-06-10 11:28:20|59.56|58.86|59.56|58.86|59.56|58.86|59.55|58.85|5
1654860520000|2022-06-10 11:28:40|59.55|58.85|59.57|58.87|59.57|58.87|59.55|58.85|3
1654860530000|2022-06-10 11:28:50|59.56|58.86|59.56|58.86|59.56|58.86|59.54|58.84|5
1654860540000|2022-06-10 11:29:00|59.55|58.85|59.53|58.83|59.55|58.85|59.53|58.83|5
1654860550000|2022-06-10 11:29:10|59.54|58.84|59.52|58.82|59.54|58.84|59.51|58.81|12
1654860560000|2022-06-10 11:29:20|59.51|58.81|59.53|58.83|59.56|58.86|59.51|58.81|15
1654860570000|2022-06-10 11:29:30|59.52|58.82|59.54|58.84|59.55|58.85|59.52|58.82|24
1654860580000|2022-06-10 11:29:40|59.55|58.85|59.55|58.85|59.57|58.87|59.54|58.84|7
1654860590000|2022-06-10 11:29:50|59.56|58.86|59.55|58.85|59.57|58.87|59.54|58.84|9
1654860600000|2022-06-10 11:30:00|59.56|58.86|59.55|58.85|59.56|58.86|59.55|58.85|2
1654860610000|2022-06-10 11:30:10|59.56|58.86|59.55|58.85|59.58|58.88|59.54|58.84|10
1654860620000|2022-06-10 11:30:20|59.56|58.86|59.55|58.85|59.59|58.89|59.55|58.85|10
1654860630000|2022-06-10 11:30:30|59.58|58.88|59.57|58.87|59.58|58.88|59.55|58.85|9
1654860640000|2022-06-10 11:30:40|59.56|58.86|59.56|58.86|59.57|58.87|59.56|58.86|5
1654860650000|2022-06-10 11:30:50|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|2
1654860660000|2022-06-10 11:31:00|59.59|58.89|59.64|58.94|59.65|58.95|59.59|58.89|12
1654860670000|2022-06-10 11:31:10|59.65|58.95|59.65|58.95|59.65|58.95|59.64|58.94|3
1654860680000|2022-06-10 11:31:20|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|6
1654860690000|2022-06-10 11:31:30|59.64|58.94|59.66|58.96|59.66|58.96|59.64|58.94|9
1654860700000|2022-06-10 11:31:40|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|2
1654860710000|2022-06-10 11:31:50|59.65|58.95|59.68|58.98|59.68|58.98|59.65|58.95|8
1654860720000|2022-06-10 11:32:00|59.66|58.96|59.66|58.96|59.68|58.98|59.65|58.95|10
1654860730000|2022-06-10 11:32:10|59.65|58.95|59.66|58.96|59.68|58.98|59.64|58.94|11
1654860740000|2022-06-10 11:32:20|59.67|58.97|59.68|58.98|59.68|58.98|59.66|58.96|4
1654860750000|2022-06-10 11:32:30|59.67|58.97|59.67|58.97|59.67|58.97|59.66|58.96|3
1654860760000|2022-06-10 11:32:40|59.66|58.96|59.64|58.94|59.68|58.98|59.64|58.94|7
1654860770000|2022-06-10 11:32:50|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|2
1654860780000|2022-06-10 11:33:00|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|4
1654860790000|2022-06-10 11:33:10|59.65|58.95|59.65|58.95|59.68|58.98|59.65|58.95|6
1654860800000|2022-06-10 11:33:20|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|11
1654860810000|2022-06-10 11:33:30|59.65|58.95|59.68|58.98|59.68|58.98|59.65|58.95|6
1654860820000|2022-06-10 11:33:40|59.69|58.99|59.74|59.04|59.77|59.07|59.69|58.99|15
1654860830000|2022-06-10 11:33:50|59.73|59.03|59.73|59.03|59.77|59.07|59.71|59.01|21
1654860840000|2022-06-10 11:34:00|59.72|59.02|59.65|58.95|59.76|59.06|59.65|58.95|18
1654860850000|2022-06-10 11:34:10|59.66|58.96|59.65|58.95|59.66|58.96|59.64|58.94|12
1654860860000|2022-06-10 11:34:20|59.64|58.94|59.68|58.98|59.68|58.98|59.64|58.94|11
1654860870000|2022-06-10 11:34:30|59.67|58.97|59.67|58.97|59.68|58.98|59.66|58.96|5
1654860880000|2022-06-10 11:34:40|59.66|58.96|59.66|58.96|59.67|58.97|59.65|58.95|8
1654860890000|2022-06-10 11:34:50|59.65|58.95|59.66|58.96|59.67|58.97|59.65|58.95|4
1654860900000|2022-06-10 11:35:00|59.65|58.95|59.65|58.95|59.65|58.95|59.65|58.95|1
1654860910000|2022-06-10 11:35:10|59.66|58.96|59.68|58.98|59.68|58.98|59.66|58.96|3
1654860920000|2022-06-10 11:35:20|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|6
1654860930000|2022-06-10 11:35:30|59.67|58.97|59.67|58.97|59.68|58.98|59.67|58.97|3
1654860940000|2022-06-10 11:35:40|59.68|58.98|59.69|58.99|59.7|59|59.68|58.98|6
1654860950000|2022-06-10 11:35:50|59.7|59|59.75|59.05|59.75|59.05|59.69|58.99|9
1654860960000|2022-06-10 11:36:00|59.74|59.04|59.74|59.04|59.77|59.07|59.72|59.02|23
1654860970000|2022-06-10 11:36:10|59.77|59.07|59.78|59.08|59.78|59.08|59.74|59.04|14
1654860980000|2022-06-10 11:36:20|59.79|59.09|59.74|59.04|59.79|59.09|59.74|59.04|7
1654860990000|2022-06-10 11:36:30|59.75|59.05|59.74|59.04|59.75|59.05|59.74|59.04|10
1654861000000|2022-06-10 11:36:40|59.75|59.05|59.75|59.05|59.78|59.08|59.74|59.04|8
1654861010000|2022-06-10 11:36:50|59.74|59.04|59.75|59.05|59.78|59.08|59.74|59.04|10
1654861020000|2022-06-10 11:37:00|59.76|59.06|59.76|59.06|59.76|59.06|59.75|59.05|5
1654861030000|2022-06-10 11:37:10|59.75|59.05|59.75|59.05|59.78|59.08|59.74|59.04|6
1654861040000|2022-06-10 11:37:20|59.76|59.06|59.74|59.04|59.77|59.07|59.73|59.03|7
1654861050000|2022-06-10 11:37:30|59.75|59.05|59.74|59.04|59.78|59.08|59.73|59.03|16
1654861060000|2022-06-10 11:37:40|59.77|59.07|59.74|59.04|59.77|59.07|59.74|59.04|12
1654861070000|2022-06-10 11:37:50|59.73|59.03|59.77|59.07|59.77|59.07|59.73|59.03|20
1654861080000|2022-06-10 11:38:00|59.74|59.04|59.74|59.04|59.75|59.05|59.73|59.03|9
1654861090000|2022-06-10 11:38:10|59.75|59.05|59.74|59.04|59.77|59.07|59.74|59.04|8
1654861100000|2022-06-10 11:38:20|59.73|59.03|59.69|58.99|59.73|59.03|59.68|58.98|7
1654861110000|2022-06-10 11:38:30|59.68|58.98|59.68|58.98|59.69|58.99|59.66|58.96|12
1654861120000|2022-06-10 11:38:40|59.67|58.97|59.67|58.97|59.68|58.98|59.65|58.95|11
1654861130000|2022-06-10 11:38:50|59.66|58.96|59.67|58.97|59.68|58.98|59.66|58.96|6
1654861140000|2022-06-10 11:39:00|59.68|58.98|59.69|58.99|59.7|59|59.67|58.97|10
1654861150000|2022-06-10 11:39:10|59.68|58.98|59.69|58.99|59.69|58.99|59.67|58.97|4
1654861160000|2022-06-10 11:39:20|59.68|58.98|59.69|58.99|59.69|58.99|59.68|58.98|4
1654861170000|2022-06-10 11:39:30|59.7|59|59.69|58.99|59.7|59|59.68|58.98|8
1654861180000|2022-06-10 11:39:40|59.68|58.98|59.68|58.98|59.69|58.99|59.68|58.98|5
1654861190000|2022-06-10 11:39:50|59.69|58.99|59.69|58.99|59.69|58.99|59.68|58.98|9
1654861200000|2022-06-10 11:40:00|59.68|58.98|59.67|58.97|59.69|58.99|59.67|58.97|6
1654861230000|2022-06-10 11:40:30|59.68|58.98|59.68|58.98|59.68|58.98|59.68|58.98|1
1654861240000|2022-06-10 11:40:40|59.67|58.97|59.67|58.97|59.68|58.98|59.67|58.97|5
1654861250000|2022-06-10 11:40:50|59.68|58.98|59.67|58.97|59.68|58.98|59.66|58.96|4
1654861260000|2022-06-10 11:41:00|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|10
1654861270000|2022-06-10 11:41:10|59.68|58.98|59.68|58.98|59.68|58.98|59.67|58.97|5
1654861280000|2022-06-10 11:41:20|59.67|58.97|59.68|58.98|59.68|58.98|59.65|58.95|20
1654861290000|2022-06-10 11:41:30|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|6
1654861300000|2022-06-10 11:41:40|59.67|58.97|59.67|58.97|59.67|58.97|59.66|58.96|3
1654861310000|2022-06-10 11:41:50|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|4
1654861320000|2022-06-10 11:42:00|59.68|58.98|59.67|58.97|59.68|58.98|59.66|58.96|6
1654861330000|2022-06-10 11:42:10|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|4
1654861360000|2022-06-10 11:42:40|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|6
1654861370000|2022-06-10 11:42:50|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|4
1654861400000|2022-06-10 11:43:20|59.66|58.96|59.68|58.98|59.68|58.98|59.65|58.95|10
1654861410000|2022-06-10 11:43:30|59.67|58.97|59.67|58.97|59.67|58.97|59.65|58.95|3
1654861420000|2022-06-10 11:43:40|59.66|58.96|59.67|58.97|59.67|58.97|59.65|58.95|6
1654861430000|2022-06-10 11:43:50|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|2
1654861440000|2022-06-10 11:44:00|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|10
1654861450000|2022-06-10 11:44:10|59.68|58.98|59.65|58.95|59.68|58.98|59.65|58.95|3
1654861460000|2022-06-10 11:44:20|59.67|58.97|59.67|58.97|59.68|58.98|59.67|58.97|9
1654861470000|2022-06-10 11:44:30|59.66|58.96|59.66|58.96|59.67|58.97|59.66|58.96|3
1654861480000|2022-06-10 11:44:40|59.67|58.97|59.67|58.97|59.67|58.97|59.66|58.96|5
1654861500000|2022-06-10 11:45:00|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|6
1654861520000|2022-06-10 11:45:20|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|3
1654861530000|2022-06-10 11:45:30|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|8
1654861540000|2022-06-10 11:45:40|59.65|58.95|59.65|58.95|59.66|58.96|59.65|58.95|15
1654861560000|2022-06-10 11:46:00|59.66|58.96|59.66|58.96|59.66|58.96|59.66|58.96|1
1654861570000|2022-06-10 11:46:10|59.65|58.95|59.64|58.94|59.66|58.96|59.64|58.94|12
1654861580000|2022-06-10 11:46:20|59.62|58.92|59.65|58.95|59.68|58.98|59.62|58.92|13
1654861590000|2022-06-10 11:46:30|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|8
1654861610000|2022-06-10 11:46:50|59.64|58.94|59.64|58.94|59.65|58.95|59.63|58.93|7
1654861620000|2022-06-10 11:47:00|59.65|58.95|59.65|58.95|59.65|58.95|59.64|58.94|5
1654861630000|2022-06-10 11:47:10|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|16
1654861640000|2022-06-10 11:47:20|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|6
1654861650000|2022-06-10 11:47:30|59.64|58.94|59.65|58.95|59.66|58.96|59.64|58.94|6
1654861660000|2022-06-10 11:47:40|59.66|58.96|59.65|58.95|59.66|58.96|59.64|58.94|10
1654861670000|2022-06-10 11:47:50|59.64|58.94|59.65|58.95|59.67|58.97|59.64|58.94|12
1654861680000|2022-06-10 11:48:00|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|6
1654861700000|2022-06-10 11:48:20|59.64|58.94|59.64|58.94|59.68|58.98|59.64|58.94|12
1654861710000|2022-06-10 11:48:30|59.65|58.95|59.64|58.94|59.65|58.95|59.63|58.93|6
1654861720000|2022-06-10 11:48:40|59.65|58.95|59.64|58.94|59.65|58.95|59.63|58.93|5
1654861730000|2022-06-10 11:48:50|59.65|58.95|59.64|58.94|59.65|58.95|59.62|58.92|11
1654861740000|2022-06-10 11:49:00|59.63|58.93|59.64|58.94|59.65|58.95|59.63|58.93|8
1654861750000|2022-06-10 11:49:10|59.62|58.92|59.64|58.94|59.64|58.94|59.62|58.92|6
1654861760000|2022-06-10 11:49:20|59.65|58.95|59.67|58.97|59.67|58.97|59.65|58.95|6
1654861770000|2022-06-10 11:49:30|59.65|58.95|59.65|58.95|59.67|58.97|59.63|58.93|16
1654861780000|2022-06-10 11:49:40|59.64|58.94|59.65|58.95|59.65|58.95|59.63|58.93|10
1654861790000|2022-06-10 11:49:50|59.64|58.94|59.64|58.94|59.65|58.95|59.63|58.93|12
1654861800000|2022-06-10 11:50:00|59.63|58.93|59.63|58.93|59.66|58.96|59.62|58.92|14
1654861810000|2022-06-10 11:50:10|59.66|58.96|59.64|58.94|59.66|58.96|59.62|58.92|13
1654861820000|2022-06-10 11:50:20|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|16
1654861830000|2022-06-10 11:50:30|59.65|58.95|59.65|58.95|59.65|58.95|59.64|58.94|17
1654861840000|2022-06-10 11:50:40|59.64|58.94|59.65|58.95|59.68|58.98|59.64|58.94|13
1654861850000|2022-06-10 11:50:50|59.64|58.94|59.64|58.94|59.65|58.95|59.64|58.94|9
1654861860000|2022-06-10 11:51:00|59.65|58.95|59.64|58.94|59.65|58.95|59.63|58.93|5
1654861880000|2022-06-10 11:51:20|59.63|58.93|59.64|58.94|59.65|58.95|59.63|58.93|8
1654861900000|2022-06-10 11:51:40|59.63|58.93|59.64|58.94|59.65|58.95|59.63|58.93|3
1654861910000|2022-06-10 11:51:50|59.67|58.97|59.67|58.97|59.67|58.97|59.64|58.94|11
1654861920000|2022-06-10 11:52:00|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|2
1654861930000|2022-06-10 11:52:10|59.65|58.95|59.64|58.94|59.67|58.97|59.64|58.94|4
1654861940000|2022-06-10 11:52:20|59.65|58.95|59.64|58.94|59.65|58.95|59.63|58.93|6
1654861950000|2022-06-10 11:52:30|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|5
1654861960000|2022-06-10 11:52:40|59.62|58.92|59.63|58.93|59.64|58.94|59.62|58.92|8
1654861970000|2022-06-10 11:52:50|59.66|58.96|59.66|58.96|59.67|58.97|59.66|58.96|5
1654861980000|2022-06-10 11:53:00|59.63|58.93|59.64|58.94|59.67|58.97|59.63|58.93|14
1654861990000|2022-06-10 11:53:10|59.65|58.95|59.66|58.96|59.66|58.96|59.64|58.94|10
1654862000000|2022-06-10 11:53:20|59.67|58.97|59.66|58.96|59.67|58.97|59.64|58.94|10
1654862010000|2022-06-10 11:53:30|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|6
1654862020000|2022-06-10 11:53:40|59.63|58.93|59.59|58.89|59.63|58.93|59.59|58.89|7
1654862030000|2022-06-10 11:53:50|59.6|58.9|59.61|58.91|59.61|58.91|59.58|58.88|11
1654862040000|2022-06-10 11:54:00|59.6|58.9|59.6|58.9|59.62|58.92|59.58|58.88|13
1654862050000|2022-06-10 11:54:10|59.62|58.92|59.58|58.88|59.62|58.92|59.58|58.88|14
1654862060000|2022-06-10 11:54:20|59.59|58.89|59.58|58.88|59.59|58.89|59.58|58.88|12
1654862070000|2022-06-10 11:54:30|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|8
1654862080000|2022-06-10 11:54:40|59.57|58.87|59.57|58.87|59.58|58.88|59.57|58.87|9
1654862100000|2022-06-10 11:55:00|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|2
1654862110000|2022-06-10 11:55:10|59.56|58.86|59.56|58.86|59.57|58.87|59.56|58.86|5
1654862120000|2022-06-10 11:55:20|59.57|58.87|59.57|58.87|59.57|58.87|59.56|58.86|7
1654862130000|2022-06-10 11:55:30|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|6
1654862140000|2022-06-10 11:55:40|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|4
1654862150000|2022-06-10 11:55:50|59.56|58.86|59.57|58.87|59.58|58.88|59.56|58.86|6
1654862160000|2022-06-10 11:56:00|59.56|58.86|59.57|58.87|59.58|58.88|59.56|58.86|8
1654862170000|2022-06-10 11:56:10|59.58|58.88|59.57|58.87|59.58|58.88|59.57|58.87|2
1654862180000|2022-06-10 11:56:20|59.56|58.86|59.57|58.87|59.58|58.88|59.56|58.86|6
1654862190000|2022-06-10 11:56:30|59.58|58.88|59.58|58.88|59.58|58.88|59.56|58.86|11
1654862200000|2022-06-10 11:56:40|59.57|58.87|59.57|58.87|59.58|58.88|59.56|58.86|7
1654862210000|2022-06-10 11:56:50|59.58|58.88|59.57|58.87|59.58|58.88|59.56|58.86|10
1654862220000|2022-06-10 11:57:00|59.58|58.88|59.59|58.89|59.59|58.89|59.58|58.88|8
1654862230000|2022-06-10 11:57:10|59.58|58.88|59.58|58.88|59.59|58.89|59.58|58.88|7
1654862240000|2022-06-10 11:57:20|59.59|58.89|59.59|58.89|59.59|58.89|59.58|58.88|5
1654862250000|2022-06-10 11:57:30|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|6
1654862260000|2022-06-10 11:57:40|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|16
1654862270000|2022-06-10 11:57:50|59.58|58.88|59.58|58.88|59.58|58.88|59.58|58.88|1
1654862290000|2022-06-10 11:58:10|59.59|58.89|59.6|58.9|59.6|58.9|59.59|58.89|2
1654862300000|2022-06-10 11:58:20|59.59|58.89|59.58|58.88|59.6|58.9|59.58|58.88|10
1654862310000|2022-06-10 11:58:30|59.59|58.89|59.58|58.88|59.59|58.89|59.57|58.87|10
1654862320000|2022-06-10 11:58:40|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|6
1654862330000|2022-06-10 11:58:50|59.59|58.89|59.59|58.89|59.59|58.89|59.58|58.88|3
1654862360000|2022-06-10 11:59:20|59.58|58.88|59.56|58.86|59.58|58.88|59.56|58.86|5
1654862370000|2022-06-10 11:59:30|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|2
1654862380000|2022-06-10 11:59:40|59.55|58.85|59.56|58.86|59.56|58.86|59.55|58.85|4
1654862390000|2022-06-10 11:59:50|59.55|58.85|59.55|58.85|59.57|58.87|59.55|58.85|8
1654862400000|2022-06-10 12:00:00|59.56|58.86|59.56|58.86|59.57|58.87|59.56|58.86|9
1654862410000|2022-06-10 12:00:10|59.57|58.87|59.57|58.87|59.58|58.88|59.55|58.85|8
1654862420000|2022-06-10 12:00:20|59.58|58.88|59.58|58.88|59.58|58.88|59.56|58.86|7
1654862430000|2022-06-10 12:00:30|59.57|58.87|59.57|58.87|59.58|58.88|59.56|58.86|8
1654862450000|2022-06-10 12:00:50|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1654862460000|2022-06-10 12:01:00|59.57|58.87|59.58|58.88|59.59|58.89|59.56|58.86|8
1654862470000|2022-06-10 12:01:10|59.59|58.89|59.59|58.89|59.59|58.89|59.59|58.89|1
1654862480000|2022-06-10 12:01:20|59.58|58.88|59.59|58.89|59.59|58.89|59.58|58.88|4
1654862490000|2022-06-10 12:01:30|59.58|58.88|59.59|58.89|59.59|58.89|59.58|58.88|14
1654862500000|2022-06-10 12:01:40|59.58|58.88|59.59|58.89|59.59|58.89|59.58|58.88|10
1654862510000|2022-06-10 12:01:50|59.58|58.88|59.63|58.93|59.64|58.94|59.58|58.88|15
1654862520000|2022-06-10 12:02:00|59.64|58.94|59.64|58.94|59.67|58.97|59.64|58.94|18
1654862530000|2022-06-10 12:02:10|59.63|58.93|59.66|58.96|59.67|58.97|59.62|58.92|11
1654862540000|2022-06-10 12:02:20|59.64|58.94|59.6|58.9|59.64|58.94|59.6|58.9|5
1654862550000|2022-06-10 12:02:30|59.59|58.89|59.57|58.87|59.59|58.89|59.57|58.87|11
1654862560000|2022-06-10 12:02:40|59.58|58.88|59.58|58.88|59.58|58.88|59.57|58.87|5
1654862570000|2022-06-10 12:02:50|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|6
1654862580000|2022-06-10 12:03:00|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|2
1654862590000|2022-06-10 12:03:10|59.55|58.85|59.47|58.77|59.57|58.87|59.47|58.77|15
1654862600000|2022-06-10 12:03:20|59.49|58.79|59.46|58.76|59.49|58.79|59.45|58.75|8
1654862620000|2022-06-10 12:03:40|59.45|58.75|59.47|58.77|59.47|58.77|59.45|58.75|2
1654862630000|2022-06-10 12:03:50|59.48|58.78|59.47|58.77|59.49|58.79|59.47|58.77|10
1654862640000|2022-06-10 12:04:00|59.48|58.78|59.43|58.73|59.48|58.78|59.4|58.7|12
1654862650000|2022-06-10 12:04:10|59.44|58.74|59.46|58.76|59.46|58.76|59.44|58.74|7
1654862660000|2022-06-10 12:04:20|59.45|58.75|59.44|58.74|59.46|58.76|59.44|58.74|8
1654862670000|2022-06-10 12:04:30|59.45|58.75|59.45|58.75|59.46|58.76|59.44|58.74|9
1654862680000|2022-06-10 12:04:40|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|10
1654862690000|2022-06-10 12:04:50|59.46|58.76|59.49|58.79|59.49|58.79|59.45|58.75|11
1654862700000|2022-06-10 12:05:00|59.48|58.78|59.54|58.84|59.57|58.87|59.48|58.78|16
1654862710000|2022-06-10 12:05:10|59.53|58.83|59.55|58.85|59.55|58.85|59.53|58.83|5
1654862720000|2022-06-10 12:05:20|59.56|58.86|59.57|58.87|59.58|58.88|59.56|58.86|8
1654862730000|2022-06-10 12:05:30|59.59|58.89|59.58|58.88|59.59|58.89|59.57|58.87|8
1654862740000|2022-06-10 12:05:40|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|6
1654862750000|2022-06-10 12:05:50|59.59|58.89|59.59|58.89|59.64|58.94|59.59|58.89|14
1654862760000|2022-06-10 12:06:00|59.58|58.88|59.56|58.86|59.58|58.88|59.55|58.85|17
1654862770000|2022-06-10 12:06:10|59.57|58.87|59.57|58.87|59.57|58.87|59.57|58.87|1
1654862780000|2022-06-10 12:06:20|59.56|58.86|59.56|58.86|59.57|58.87|59.56|58.86|5
1654862800000|2022-06-10 12:06:40|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|2
1654862810000|2022-06-10 12:06:50|59.57|58.87|59.57|58.87|59.58|58.88|59.57|58.87|5
1654862820000|2022-06-10 12:07:00|59.58|58.88|59.63|58.93|59.64|58.94|59.58|58.88|12
1654862830000|2022-06-10 12:07:10|59.64|58.94|59.64|58.94|59.64|58.94|59.64|58.94|1
1654862840000|2022-06-10 12:07:20|59.63|58.93|59.63|58.93|59.66|58.96|59.62|58.92|11
1654862850000|2022-06-10 12:07:30|59.62|58.92|59.63|58.93|59.64|58.94|59.62|58.92|11
1654862860000|2022-06-10 12:07:40|59.64|58.94|59.64|58.94|59.67|58.97|59.64|58.94|5
1654862870000|2022-06-10 12:07:50|59.67|58.97|59.63|58.93|59.67|58.97|59.63|58.93|7
1654862880000|2022-06-10 12:08:00|59.64|58.94|59.67|58.97|59.67|58.97|59.63|58.93|16
1654862890000|2022-06-10 12:08:10|59.63|58.93|59.62|58.92|59.67|58.97|59.62|58.92|9
1654862900000|2022-06-10 12:08:20|59.63|58.93|59.64|58.94|59.67|58.97|59.62|58.92|10
1654862910000|2022-06-10 12:08:30|59.67|58.97|59.66|58.96|59.67|58.97|59.64|58.94|10
1654862920000|2022-06-10 12:08:40|59.65|58.95|59.69|58.99|59.69|58.99|59.65|58.95|11
1654862930000|2022-06-10 12:08:50|59.68|58.98|59.76|59.06|59.76|59.06|59.68|58.98|15
1654862940000|2022-06-10 12:09:00|59.72|59.02|59.76|59.06|59.76|59.06|59.71|59.01|10
1654862950000|2022-06-10 12:09:10|59.72|59.02|59.66|58.96|59.75|59.05|59.66|58.96|12
1654862960000|2022-06-10 12:09:20|59.67|58.97|59.67|58.97|59.67|58.97|59.66|58.96|15
1654862970000|2022-06-10 12:09:30|59.66|58.96|59.64|58.94|59.67|58.97|59.64|58.94|7
1654862980000|2022-06-10 12:09:40|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|6
1654862990000|2022-06-10 12:09:50|59.63|58.93|59.64|58.94|59.64|58.94|59.62|58.92|7
1654863000000|2022-06-10 12:10:00|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|5
1654863010000|2022-06-10 12:10:10|59.64|58.94|59.66|58.96|59.67|58.97|59.64|58.94|7
1654863050000|2022-06-10 12:10:50|59.65|58.95|59.65|58.95|59.65|58.95|59.65|58.95|1
1654863060000|2022-06-10 12:11:00|59.66|58.96|59.66|58.96|59.66|58.96|59.66|58.96|1
1654863110000|2022-06-10 12:11:50|59.67|58.97|59.67|58.97|59.67|58.97|59.66|58.96|5
1654863120000|2022-06-10 12:12:00|59.68|58.98|59.69|58.99|59.69|58.99|59.67|58.97|9
1654863130000|2022-06-10 12:12:10|59.68|58.98|59.68|58.98|59.68|58.98|59.68|58.98|1
1654863140000|2022-06-10 12:12:20|59.67|58.97|59.66|58.96|59.67|58.97|59.65|58.95|4
1654863150000|2022-06-10 12:12:30|59.65|58.95|59.65|58.95|59.66|58.96|59.65|58.95|3
1654863160000|2022-06-10 12:12:40|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|3
1654863170000|2022-06-10 12:12:50|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|2
1654863190000|2022-06-10 12:13:10|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|2
1654863200000|2022-06-10 12:13:20|59.65|58.95|59.64|58.94|59.67|58.97|59.62|58.92|21
1654863210000|2022-06-10 12:13:30|59.65|58.95|59.65|58.95|59.67|58.97|59.63|58.93|12
1654863220000|2022-06-10 12:13:40|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|8
1654863230000|2022-06-10 12:13:50|59.64|58.94|59.66|58.96|59.68|58.98|59.64|58.94|7
1654863240000|2022-06-10 12:14:00|59.65|58.95|59.68|58.98|59.68|58.98|59.64|58.94|7
1654863250000|2022-06-10 12:14:10|59.65|58.95|59.68|58.98|59.69|58.99|59.65|58.95|9
1654863260000|2022-06-10 12:14:20|59.65|58.95|59.65|58.95|59.65|58.95|59.64|58.94|5
1654863270000|2022-06-10 12:14:30|59.68|58.98|59.66|58.96|59.69|58.99|59.65|58.95|18
1654863280000|2022-06-10 12:14:40|59.67|58.97|59.65|58.95|59.67|58.97|59.65|58.95|5
1654863290000|2022-06-10 12:14:50|59.64|58.94|59.64|58.94|59.65|58.95|59.64|58.94|5
1654863300000|2022-06-10 12:15:00|59.65|58.95|59.66|58.96|59.67|58.97|59.65|58.95|4
1654863310000|2022-06-10 12:15:10|59.65|58.95|59.63|58.93|59.66|58.96|59.62|58.92|14
1654863320000|2022-06-10 12:15:20|59.62|58.92|59.63|58.93|59.65|58.95|59.62|58.92|19
1654863330000|2022-06-10 12:15:30|59.64|58.94|59.63|58.93|59.64|58.94|59.63|58.93|14
1654863340000|2022-06-10 12:15:40|59.64|58.94|59.63|58.93|59.64|58.94|59.63|58.93|4
1654863350000|2022-06-10 12:15:50|59.66|58.96|59.62|58.92|59.66|58.96|59.62|58.92|14
1654863360000|2022-06-10 12:16:00|59.63|58.93|59.62|58.92|59.64|58.94|59.62|58.92|7
1654863370000|2022-06-10 12:16:10|59.63|58.93|59.62|58.92|59.63|58.93|59.62|58.92|10
1654863380000|2022-06-10 12:16:20|59.63|58.93|59.62|58.92|59.64|58.94|59.61|58.91|7
1654863390000|2022-06-10 12:16:30|59.63|58.93|59.58|58.88|59.65|58.95|59.58|58.88|17
1654863400000|2022-06-10 12:16:40|59.59|58.89|59.56|58.86|59.6|58.9|59.56|58.86|9
1654863410000|2022-06-10 12:16:50|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|4
1654863420000|2022-06-10 12:17:00|59.57|58.87|59.57|58.87|59.58|58.88|59.56|58.86|6
1654863430000|2022-06-10 12:17:10|59.58|58.88|59.63|58.93|59.64|58.94|59.58|58.88|6
1654863440000|2022-06-10 12:17:20|59.64|58.94|59.62|58.92|59.64|58.94|59.62|58.92|7
1654863450000|2022-06-10 12:17:30|59.65|58.95|59.63|58.93|59.65|58.95|59.61|58.91|10
1654863460000|2022-06-10 12:17:40|59.62|58.92|59.62|58.92|59.63|58.93|59.61|58.91|9
1654863470000|2022-06-10 12:17:50|59.63|58.93|59.63|58.93|59.64|58.94|59.62|58.92|9
1654863480000|2022-06-10 12:18:00|59.64|58.94|59.64|58.94|59.64|58.94|59.63|58.93|3
1654863490000|2022-06-10 12:18:10|59.63|58.93|59.64|58.94|59.68|58.98|59.63|58.93|7
1654863500000|2022-06-10 12:18:20|59.68|58.98|59.62|58.92|59.68|58.98|59.62|58.92|8
1654863510000|2022-06-10 12:18:30|59.63|58.93|59.62|58.92|59.65|58.95|59.61|58.91|11
1654863520000|2022-06-10 12:18:40|59.63|58.93|59.62|58.92|59.67|58.97|59.62|58.92|20
1654863530000|2022-06-10 12:18:50|59.61|58.91|59.63|58.93|59.63|58.93|59.61|58.91|21
1654863540000|2022-06-10 12:19:00|59.64|58.94|59.62|58.92|59.67|58.97|59.62|58.92|14
1654863550000|2022-06-10 12:19:10|59.63|58.93|59.64|58.94|59.65|58.95|59.62|58.92|15
1654863560000|2022-06-10 12:19:20|59.63|58.93|59.62|58.92|59.67|58.97|59.62|58.92|16
1654863570000|2022-06-10 12:19:30|59.63|58.93|59.59|58.89|59.64|58.94|59.58|58.88|12
1654863580000|2022-06-10 12:19:40|59.58|58.88|59.59|58.89|59.59|58.89|59.58|58.88|4
1654863590000|2022-06-10 12:19:50|59.58|58.88|59.58|58.88|59.59|58.89|59.58|58.88|7
1654863600000|2022-06-10 12:20:00|59.59|58.89|59.59|58.89|59.6|58.9|59.58|58.88|5
1654863610000|2022-06-10 12:20:10|59.6|58.9|59.65|58.95|59.67|58.97|59.6|58.9|18
1654863620000|2022-06-10 12:20:20|59.64|58.94|59.61|58.91|59.64|58.94|59.61|58.91|6
1654863630000|2022-06-10 12:20:30|59.62|58.92|59.64|58.94|59.68|58.98|59.61|58.91|15
1654863640000|2022-06-10 12:20:40|59.63|58.93|59.64|58.94|59.67|58.97|59.63|58.93|11
1654863650000|2022-06-10 12:20:50|59.65|58.95|59.63|58.93|59.65|58.95|59.63|58.93|12
1654863660000|2022-06-10 12:21:00|59.64|58.94|59.64|58.94|59.67|58.97|59.63|58.93|9
1654863670000|2022-06-10 12:21:10|59.63|58.93|59.64|58.94|59.67|58.97|59.63|58.93|12
1654863680000|2022-06-10 12:21:20|59.67|58.97|59.62|58.92|59.67|58.97|59.62|58.92|7
1654863690000|2022-06-10 12:21:30|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|2
1654863700000|2022-06-10 12:21:40|59.65|58.95|59.64|58.94|59.65|58.95|59.63|58.93|10
1654863710000|2022-06-10 12:21:50|59.65|58.95|59.68|58.98|59.68|58.98|59.63|58.93|15
1654863720000|2022-06-10 12:22:00|59.65|58.95|59.65|58.95|59.68|58.98|59.64|58.94|6
1654863730000|2022-06-10 12:22:10|59.66|58.96|59.65|58.95|59.68|58.98|59.65|58.95|9
1654863740000|2022-06-10 12:22:20|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|2
1654863750000|2022-06-10 12:22:30|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|2
1654863760000|2022-06-10 12:22:40|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|6
1654863770000|2022-06-10 12:22:50|59.66|58.96|59.64|58.94|59.66|58.96|59.64|58.94|11
1654863780000|2022-06-10 12:23:00|59.65|58.95|59.63|58.93|59.65|58.95|59.63|58.93|11
1654863790000|2022-06-10 12:23:10|59.64|58.94|59.64|58.94|59.65|58.95|59.63|58.93|9
1654863800000|2022-06-10 12:23:20|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|8
1654863830000|2022-06-10 12:23:50|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|6
1654863840000|2022-06-10 12:24:00|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|7
1654863850000|2022-06-10 12:24:10|59.64|58.94|59.64|58.94|59.64|58.94|59.63|58.93|5
1654863880000|2022-06-10 12:24:40|59.7|59|59.74|59.04|59.77|59.07|59.7|59|12
1654863890000|2022-06-10 12:24:50|59.75|59.05|59.76|59.06|59.76|59.06|59.74|59.04|6
1654863900000|2022-06-10 12:25:00|59.77|59.07|59.81|59.11|59.82|59.12|59.76|59.06|11
1654863910000|2022-06-10 12:25:10|59.82|59.12|59.83|59.13|59.83|59.13|59.81|59.11|12
1654863920000|2022-06-10 12:25:20|59.82|59.12|59.82|59.12|59.83|59.13|59.81|59.11|15
1654863930000|2022-06-10 12:25:30|59.81|59.11|59.81|59.11|59.82|59.12|59.8|59.1|13
1654863940000|2022-06-10 12:25:40|59.82|59.12|59.83|59.13|59.83|59.13|59.81|59.11|10
1654863950000|2022-06-10 12:25:50|59.82|59.12|59.83|59.13|59.83|59.13|59.81|59.11|12
1654863960000|2022-06-10 12:26:00|59.84|59.14|59.84|59.14|59.84|59.14|59.83|59.13|11
1654863970000|2022-06-10 12:26:10|59.83|59.13|59.83|59.13|59.85|59.15|59.82|59.12|12
1654863980000|2022-06-10 12:26:20|59.82|59.12|59.88|59.18|59.88|59.18|59.82|59.12|10
1654863990000|2022-06-10 12:26:30|59.84|59.14|59.87|59.17|59.87|59.17|59.81|59.11|17
1654864000000|2022-06-10 12:26:40|59.84|59.14|59.82|59.12|59.87|59.17|59.81|59.11|14
1654864010000|2022-06-10 12:26:50|59.81|59.11|59.87|59.17|59.87|59.17|59.81|59.11|13
1654864020000|2022-06-10 12:27:00|59.86|59.16|59.86|59.16|59.87|59.17|59.82|59.12|9
1654864030000|2022-06-10 12:27:10|59.87|59.17|59.83|59.13|59.87|59.17|59.82|59.12|11
1654864040000|2022-06-10 12:27:20|59.82|59.12|59.83|59.13|59.84|59.14|59.82|59.12|6
1654864050000|2022-06-10 12:27:30|59.82|59.12|59.82|59.12|59.86|59.16|59.82|59.12|8
1654864060000|2022-06-10 12:27:40|59.81|59.11|59.81|59.11|59.82|59.12|59.81|59.11|5
1654864070000|2022-06-10 12:27:50|59.85|59.15|59.84|59.14|59.85|59.15|59.83|59.13|3
1654864080000|2022-06-10 12:28:00|59.83|59.13|59.84|59.14|59.84|59.14|59.83|59.13|2
1654864100000|2022-06-10 12:28:20|59.85|59.15|59.85|59.15|59.85|59.15|59.84|59.14|5
1654864110000|2022-06-10 12:28:30|59.84|59.14|59.85|59.15|59.85|59.15|59.84|59.14|2
1654864120000|2022-06-10 12:28:40|59.84|59.14|59.85|59.15|59.85|59.15|59.84|59.14|2
1654864130000|2022-06-10 12:28:50|59.86|59.16|59.85|59.15|59.86|59.16|59.85|59.15|2
1654864140000|2022-06-10 12:29:00|59.86|59.16|59.86|59.16|59.86|59.16|59.86|59.16|1
1654864150000|2022-06-10 12:29:10|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|2
1654864170000|2022-06-10 12:29:30|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|4
1654864180000|2022-06-10 12:29:40|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|2
1654864200000|2022-06-10 12:30:00|59.81|59.11|59.48|58.78|59.81|59.11|59.48|58.78|27
1654864210000|2022-06-10 12:30:10|59.44|58.74|59.05|58.35|59.44|58.74|59.05|58.35|29
1654864220000|2022-06-10 12:30:20|59.04|58.34|59.13|58.43|59.16|58.46|58.98|58.28|27
1654864230000|2022-06-10 12:30:30|59.12|58.42|59.29|58.59|59.29|58.59|59.09|58.39|21
1654864240000|2022-06-10 12:30:40|59.27|58.57|59.11|58.41|59.27|58.57|59.06|58.36|24
1654864250000|2022-06-10 12:30:50|59.12|58.42|58.81|58.11|59.14|58.44|58.81|58.11|27
1654864260000|2022-06-10 12:31:00|58.8|58.1|58.73|58.03|58.81|58.11|58.69|57.99|28
1654864270000|2022-06-10 12:31:10|58.76|58.06|58.97|58.27|58.99|58.29|58.73|58.03|24
1654864280000|2022-06-10 12:31:20|58.98|58.28|58.87|58.17|59.13|58.43|58.87|58.17|32
1654864290000|2022-06-10 12:31:30|58.85|58.15|58.89|58.19|58.95|58.25|58.82|58.12|26
1654864300000|2022-06-10 12:31:40|58.86|58.16|58.78|58.08|58.91|58.21|58.78|58.08|26
1654864310000|2022-06-10 12:31:50|58.76|58.06|58.77|58.07|58.84|58.14|58.76|58.06|21
1654864320000|2022-06-10 12:32:00|58.76|58.06|58.74|58.04|58.82|58.12|58.68|57.98|25
1654864330000|2022-06-10 12:32:10|58.72|58.02|58.73|58.03|58.78|58.08|58.69|57.99|24
1654864340000|2022-06-10 12:32:20|58.74|58.04|58.55|57.85|58.76|58.06|58.54|57.84|21
1654864350000|2022-06-10 12:32:30|58.54|57.84|58.34|57.64|58.55|57.85|58.34|57.64|24
1654864360000|2022-06-10 12:32:40|58.33|57.63|58.12|57.42|58.33|57.63|58.12|57.42|23
1654864370000|2022-06-10 12:32:50|58.11|57.41|57.6|56.9|58.11|57.41|57.59|56.89|31
1654864380000|2022-06-10 12:33:00|57.59|56.89|57.4|56.7|57.59|56.89|57.4|56.7|27
1654864390000|2022-06-10 12:33:10|57.39|56.69|56.94|56.24|57.39|56.69|56.92|56.22|31
1654864400000|2022-06-10 12:33:20|56.95|56.25|56.81|56.11|56.96|56.26|56.8|56.1|26
1654864410000|2022-06-10 12:33:30|56.83|56.13|57.52|56.82|57.52|56.82|56.83|56.13|31
1654864420000|2022-06-10 12:33:40|57.53|56.83|57.76|57.06|57.84|57.14|57.52|56.82|31
1654864430000|2022-06-10 12:33:50|57.77|57.07|57.4|56.7|57.78|57.08|57.4|56.7|32
1654864440000|2022-06-10 12:34:00|57.39|56.69|57.34|56.64|57.68|56.98|57.34|56.64|32
1654864450000|2022-06-10 12:34:10|57.36|56.66|57.56|56.86|57.81|57.11|57.36|56.66|35
1654864460000|2022-06-10 12:34:20|57.53|56.83|57.52|56.82|57.69|56.99|57.52|56.82|33
1654864470000|2022-06-10 12:34:30|57.53|56.83|57.69|56.99|57.76|57.06|57.52|56.82|32
1654864480000|2022-06-10 12:34:40|57.71|57.01|57.73|57.03|57.76|57.06|57.64|56.94|27
1654864490000|2022-06-10 12:34:50|57.74|57.04|57.55|56.85|57.76|57.06|57.54|56.84|25
1654864500000|2022-06-10 12:35:00|57.54|56.84|57.54|56.84|57.59|56.89|57.5|56.8|25
1654864510000|2022-06-10 12:35:10|57.55|56.85|57.86|57.16|57.86|57.16|57.55|56.85|33
1654864520000|2022-06-10 12:35:20|57.88|57.18|57.96|57.26|58.03|57.33|57.88|57.18|21
1654864530000|2022-06-10 12:35:30|57.97|57.27|58.13|57.43|58.13|57.43|57.89|57.19|28
1654864540000|2022-06-10 12:35:40|58.15|57.45|58.1|57.4|58.2|57.5|58.09|57.39|32
1654864550000|2022-06-10 12:35:50|58.08|57.38|58.19|57.49|58.2|57.5|58.08|57.38|19
1654864560000|2022-06-10 12:36:00|58.2|57.5|58.07|57.37|58.28|57.58|58.04|57.34|27
1654864570000|2022-06-10 12:36:10|58.08|57.38|58.16|57.46|58.17|57.47|58.07|57.37|20
1654864580000|2022-06-10 12:36:20|58.17|57.47|58.24|57.54|58.25|57.55|58.17|57.47|25
1654864590000|2022-06-10 12:36:30|58.25|57.55|58.31|57.61|58.31|57.61|58.21|57.51|18
1654864600000|2022-06-10 12:36:40|58.32|57.62|58.28|57.58|58.33|57.63|58.18|57.48|22
1654864610000|2022-06-10 12:36:50|58.27|57.57|58.28|57.58|58.28|57.58|58.26|57.56|12
1654864620000|2022-06-10 12:37:00|58.29|57.59|58.38|57.68|58.38|57.68|58.28|57.58|18
1654864630000|2022-06-10 12:37:10|58.37|57.67|58.32|57.62|58.39|57.69|58.3|57.6|27
1654864640000|2022-06-10 12:37:20|58.33|57.63|58.42|57.72|58.44|57.74|58.33|57.63|21
1654864650000|2022-06-10 12:37:30|58.41|57.71|58.3|57.6|58.41|57.71|58.27|57.57|19
1654864660000|2022-06-10 12:37:40|58.29|57.59|58.3|57.6|58.31|57.61|58.28|57.58|15
1654864670000|2022-06-10 12:37:50|58.29|57.59|58.29|57.59|58.29|57.59|58.28|57.58|9
1654864680000|2022-06-10 12:38:00|58.28|57.58|58.24|57.54|58.28|57.58|58.24|57.54|16
1654864690000|2022-06-10 12:38:10|58.23|57.53|58.26|57.56|58.29|57.59|58.23|57.53|21
1654864700000|2022-06-10 12:38:20|58.25|57.55|58.22|57.52|58.26|57.56|58.18|57.48|16
1654864710000|2022-06-10 12:38:30|58.19|57.49|58.24|57.54|58.25|57.55|58.18|57.48|13
1654864720000|2022-06-10 12:38:40|58.22|57.52|58.28|57.58|58.28|57.58|58.19|57.49|18
1654864730000|2022-06-10 12:38:50|58.27|57.57|58.21|57.51|58.34|57.64|58.2|57.5|23
1654864740000|2022-06-10 12:39:00|58.2|57.5|58.36|57.66|58.36|57.66|58.2|57.5|20
1654864750000|2022-06-10 12:39:10|58.37|57.67|58.29|57.59|58.37|57.67|58.26|57.56|11
1654864760000|2022-06-10 12:39:20|58.28|57.58|58.3|57.6|58.31|57.61|58.27|57.57|17
1654864770000|2022-06-10 12:39:30|58.31|57.61|58.3|57.6|58.36|57.66|58.3|57.6|15
1654864780000|2022-06-10 12:39:40|58.26|57.56|58.36|57.66|58.36|57.66|58.26|57.56|7
1654864790000|2022-06-10 12:39:50|58.37|57.67|58.39|57.69|58.39|57.69|58.36|57.66|8
1654864800000|2022-06-10 12:40:00|58.4|57.7|58.4|57.7|58.45|57.75|58.4|57.7|11
1654864810000|2022-06-10 12:40:10|58.39|57.69|58.39|57.69|58.4|57.7|58.35|57.65|15
1654864820000|2022-06-10 12:40:20|58.4|57.7|58.3|57.6|58.4|57.7|58.3|57.6|12
1654864830000|2022-06-10 12:40:30|58.31|57.61|58.29|57.59|58.36|57.66|58.28|57.58|15
1654864840000|2022-06-10 12:40:40|58.3|57.6|58.31|57.61|58.31|57.61|58.16|57.46|20
1654864850000|2022-06-10 12:40:50|58.3|57.6|58.41|57.71|58.46|57.76|58.28|57.58|26
1654864860000|2022-06-10 12:41:00|58.43|57.73|58.45|57.75|58.49|57.79|58.43|57.73|18
1654864870000|2022-06-10 12:41:10|58.43|57.73|58.4|57.7|58.43|57.73|58.37|57.67|17
1654864880000|2022-06-10 12:41:20|58.39|57.69|58.35|57.65|58.39|57.69|58.29|57.59|23
1654864890000|2022-06-10 12:41:30|58.36|57.66|58.46|57.76|58.46|57.76|58.36|57.66|16
1654864900000|2022-06-10 12:41:40|58.45|57.75|58.44|57.74|58.46|57.76|58.4|57.7|9
1654864910000|2022-06-10 12:41:50|58.45|57.75|58.45|57.75|58.45|57.75|58.44|57.74|9
1654864920000|2022-06-10 12:42:00|58.44|57.74|58.36|57.66|58.44|57.74|58.35|57.65|16
1654864930000|2022-06-10 12:42:10|58.35|57.65|58.39|57.69|58.43|57.73|58.34|57.64|17
1654864940000|2022-06-10 12:42:20|58.38|57.68|58.4|57.7|58.4|57.7|58.37|57.67|15
1654864950000|2022-06-10 12:42:30|58.39|57.69|58.34|57.64|58.39|57.69|58.31|57.61|14
1654864960000|2022-06-10 12:42:40|58.35|57.65|58.39|57.69|58.4|57.7|58.33|57.63|12
1654864970000|2022-06-10 12:42:50|58.38|57.68|58.39|57.69|58.4|57.7|58.37|57.67|13
1654864980000|2022-06-10 12:43:00|58.4|57.7|58.37|57.67|58.4|57.7|58.36|57.66|18
1654864990000|2022-06-10 12:43:10|58.36|57.66|58.35|57.65|58.37|57.67|58.29|57.59|21
1654865000000|2022-06-10 12:43:20|58.36|57.66|58.35|57.65|58.37|57.67|58.34|57.64|16
1654865010000|2022-06-10 12:43:30|58.34|57.64|58.35|57.65|58.37|57.67|58.34|57.64|16
1654865020000|2022-06-10 12:43:40|58.34|57.64|58.35|57.65|58.43|57.73|58.34|57.64|23
1654865030000|2022-06-10 12:43:50|58.36|57.66|58.35|57.65|58.39|57.69|58.34|57.64|19
1654865040000|2022-06-10 12:44:00|58.34|57.64|58.29|57.59|58.35|57.65|58.27|57.57|19
1654865050000|2022-06-10 12:44:10|58.27|57.57|58.24|57.54|58.28|57.58|58.23|57.53|16
1654865060000|2022-06-10 12:44:20|58.26|57.56|58.24|57.54|58.26|57.56|58.19|57.49|21
1654865070000|2022-06-10 12:44:30|58.25|57.55|58.2|57.5|58.28|57.58|58.2|57.5|15
1654865080000|2022-06-10 12:44:40|58.19|57.49|58.14|57.44|58.2|57.5|58.07|57.37|21
1654865090000|2022-06-10 12:44:50|58.15|57.45|58.09|57.39|58.17|57.47|58.09|57.39|16
1654865100000|2022-06-10 12:45:00|58.1|57.4|58.15|57.45|58.15|57.45|58.04|57.34|18
1654865110000|2022-06-10 12:45:10|58.16|57.46|58.07|57.37|58.17|57.47|58.07|57.37|23
1654865120000|2022-06-10 12:45:20|58.06|57.36|58.02|57.32|58.06|57.36|57.99|57.29|24
1654865130000|2022-06-10 12:45:30|58.04|57.34|58.06|57.36|58.06|57.36|57.98|57.28|17
1654865140000|2022-06-10 12:45:40|58.07|57.37|58.13|57.43|58.13|57.43|58.06|57.36|18
1654865150000|2022-06-10 12:45:50|58.12|57.42|58.14|57.44|58.16|57.46|58.12|57.42|10
1654865160000|2022-06-10 12:46:00|58.08|57.38|58.08|57.38|58.1|57.4|58.04|57.34|20
1654865170000|2022-06-10 12:46:10|58.09|57.39|58.05|57.35|58.09|57.39|57.99|57.29|22
1654865180000|2022-06-10 12:46:20|58.04|57.34|57.98|57.28|58.05|57.35|57.97|57.27|20
1654865190000|2022-06-10 12:46:30|57.97|57.27|58.08|57.38|58.08|57.38|57.97|57.27|22
1654865200000|2022-06-10 12:46:40|58.07|57.37|58.09|57.39|58.15|57.45|58.07|57.37|17
1654865210000|2022-06-10 12:46:50|58.08|57.38|58.14|57.44|58.14|57.44|58.07|57.37|19
1654865220000|2022-06-10 12:47:00|58.13|57.43|58.17|57.47|58.19|57.49|58.13|57.43|15
1654865230000|2022-06-10 12:47:10|58.18|57.48|58.15|57.45|58.18|57.48|58.14|57.44|15
1654865240000|2022-06-10 12:47:20|58.16|57.46|58.09|57.39|58.17|57.47|58.06|57.36|19
1654865250000|2022-06-10 12:47:30|58.08|57.38|58.08|57.38|58.09|57.39|58.07|57.37|9
1654865260000|2022-06-10 12:47:40|58.09|57.39|58.17|57.47|58.18|57.48|58.09|57.39|20
1654865270000|2022-06-10 12:47:50|58.14|57.44|58.06|57.36|58.14|57.44|58.06|57.36|12
1654865280000|2022-06-10 12:48:00|58.08|57.38|58|57.3|58.08|57.38|57.98|57.28|17
1654865290000|2022-06-10 12:48:10|57.98|57.28|58.07|57.37|58.08|57.38|57.98|57.28|11
1654865300000|2022-06-10 12:48:20|58.08|57.38|58.08|57.38|58.09|57.39|58.07|57.37|8
1654865310000|2022-06-10 12:48:30|58.07|57.37|58.15|57.45|58.15|57.45|58.07|57.37|11
1654865320000|2022-06-10 12:48:40|58.13|57.43|58.16|57.46|58.18|57.48|58.13|57.43|17
1654865330000|2022-06-10 12:48:50|58.15|57.45|58.15|57.45|58.16|57.46|58.13|57.43|12
1654865340000|2022-06-10 12:49:00|58.16|57.46|58.17|57.47|58.18|57.48|58.16|57.46|12
1654865350000|2022-06-10 12:49:10|58.18|57.48|58.16|57.46|58.18|57.48|58.16|57.46|13
1654865360000|2022-06-10 12:49:20|58.17|57.47|58.24|57.54|58.25|57.55|58.16|57.46|18
1654865370000|2022-06-10 12:49:30|58.25|57.55|58.27|57.57|58.27|57.57|58.23|57.53|17
1654865380000|2022-06-10 12:49:40|58.26|57.56|58.28|57.58|58.28|57.58|58.26|57.56|5
1654865390000|2022-06-10 12:49:50|58.27|57.57|58.2|57.5|58.28|57.58|58.19|57.49|18
1654865400000|2022-06-10 12:50:00|58.19|57.49|58.19|57.49|58.27|57.57|58.19|57.49|19
1654865410000|2022-06-10 12:50:10|58.2|57.5|58.18|57.48|58.21|57.51|58.18|57.48|14
1654865420000|2022-06-10 12:50:20|58.19|57.49|58.16|57.46|58.19|57.49|58.15|57.45|19
1654865430000|2022-06-10 12:50:30|58.15|57.45|58.16|57.46|58.16|57.46|58.15|57.45|10
1654865440000|2022-06-10 12:50:40|58.18|57.48|58.15|57.45|58.18|57.48|58.13|57.43|17
1654865450000|2022-06-10 12:50:50|58.14|57.44|58.12|57.42|58.15|57.45|58.12|57.42|7
1654865460000|2022-06-10 12:51:00|58.13|57.43|58.04|57.34|58.13|57.43|58.04|57.34|14
1654865470000|2022-06-10 12:51:10|58.05|57.35|58.14|57.44|58.15|57.45|58.04|57.34|13
1654865480000|2022-06-10 12:51:20|58.13|57.43|58.14|57.44|58.18|57.48|58.08|57.38|19
1654865490000|2022-06-10 12:51:30|58.13|57.43|58.14|57.44|58.16|57.46|58.13|57.43|10
1654865500000|2022-06-10 12:51:40|58.13|57.43|58.14|57.44|58.14|57.44|58.12|57.42|3
1654865510000|2022-06-10 12:51:50|58.13|57.43|58.13|57.43|58.14|57.44|58.07|57.37|20
1654865520000|2022-06-10 12:52:00|58.14|57.44|58.05|57.35|58.14|57.44|58.04|57.34|21
1654865530000|2022-06-10 12:52:10|58.06|57.36|58.06|57.36|58.06|57.36|58.05|57.35|9
1654865540000|2022-06-10 12:52:20|58.05|57.35|58.08|57.38|58.15|57.45|58.05|57.35|24
1654865550000|2022-06-10 12:52:30|58.09|57.39|58.05|57.35|58.1|57.4|58.05|57.35|11
1654865560000|2022-06-10 12:52:40|58.08|57.38|58.1|57.4|58.11|57.41|58.05|57.35|10
1654865570000|2022-06-10 12:52:50|58.12|57.42|58.07|57.37|58.14|57.44|58.06|57.36|15
1654865580000|2022-06-10 12:53:00|58.06|57.36|58.08|57.38|58.09|57.39|58.06|57.36|14
1654865590000|2022-06-10 12:53:10|58.07|57.37|58.06|57.36|58.07|57.37|58.05|57.35|8
1654865600000|2022-06-10 12:53:20|58.05|57.35|58.05|57.35|58.06|57.36|58.05|57.35|9
1654865610000|2022-06-10 12:53:30|58.04|57.34|58.14|57.44|58.14|57.44|58.04|57.34|16
1654865620000|2022-06-10 12:53:40|58.15|57.45|58.06|57.36|58.17|57.47|58.06|57.36|20
1654865630000|2022-06-10 12:53:50|58.07|57.37|58.04|57.34|58.07|57.37|58.04|57.34|12
1654865640000|2022-06-10 12:54:00|58.05|57.35|57.95|57.25|58.06|57.36|57.94|57.24|21
1654865650000|2022-06-10 12:54:10|57.94|57.24|57.82|57.12|57.98|57.28|57.82|57.12|24
1654865660000|2022-06-10 12:54:20|57.83|57.13|58.03|57.33|58.04|57.34|57.82|57.12|23
1654865670000|2022-06-10 12:54:30|58.04|57.34|58.07|57.37|58.1|57.4|58.03|57.33|22
1654865680000|2022-06-10 12:54:40|58.08|57.38|58.16|57.46|58.16|57.46|58.08|57.38|11
1654865690000|2022-06-10 12:54:50|58.17|57.47|58.07|57.37|58.17|57.47|58.06|57.36|22
1654865700000|2022-06-10 12:55:00|58.08|57.38|58.06|57.36|58.1|57.4|58.05|57.35|12
1654865710000|2022-06-10 12:55:10|58.05|57.35|58.02|57.32|58.06|57.36|57.96|57.26|21
1654865720000|2022-06-10 12:55:20|58.03|57.33|58.09|57.39|58.09|57.39|58.03|57.33|17
1654865730000|2022-06-10 12:55:30|58.08|57.38|58.09|57.39|58.1|57.4|58.04|57.34|19
1654865740000|2022-06-10 12:55:40|58.08|57.38|58.12|57.42|58.14|57.44|58.08|57.38|17
1654865750000|2022-06-10 12:55:50|58.11|57.41|58.16|57.46|58.19|57.49|58.11|57.41|26
1654865760000|2022-06-10 12:56:00|58.17|57.47|58.18|57.48|58.19|57.49|58.16|57.46|16
1654865770000|2022-06-10 12:56:10|58.19|57.49|58.19|57.49|58.19|57.49|58.16|57.46|15
1654865780000|2022-06-10 12:56:20|58.18|57.48|58.13|57.43|58.19|57.49|58.13|57.43|19
1654865790000|2022-06-10 12:56:30|58.14|57.44|58.17|57.47|58.18|57.48|58.12|57.42|18
1654865800000|2022-06-10 12:56:40|58.18|57.48|58.18|57.48|58.18|57.48|58.16|57.46|14
1654865810000|2022-06-10 12:56:50|58.16|57.46|58.13|57.43|58.16|57.46|58.11|57.41|21
1654865820000|2022-06-10 12:57:00|58.12|57.42|58.08|57.38|58.13|57.43|58.07|57.37|24
1654865830000|2022-06-10 12:57:10|58.07|57.37|58.06|57.36|58.09|57.39|58.04|57.34|23
1654865840000|2022-06-10 12:57:20|58.05|57.35|58.14|57.44|58.15|57.45|58.05|57.35|18
1654865850000|2022-06-10 12:57:30|58.15|57.45|58.04|57.34|58.15|57.45|58.04|57.34|15
1654865860000|2022-06-10 12:57:40|58.06|57.36|58.14|57.44|58.16|57.46|58.05|57.35|19
1654865870000|2022-06-10 12:57:50|58.12|57.42|58.15|57.45|58.17|57.47|58.12|57.42|16
1654865880000|2022-06-10 12:58:00|58.14|57.44|58.05|57.35|58.15|57.45|58.04|57.34|22
1654865890000|2022-06-10 12:58:10|58.04|57.34|58.11|57.41|58.11|57.41|58.04|57.34|20
1654865900000|2022-06-10 12:58:20|58.12|57.42|58.16|57.46|58.17|57.47|58.12|57.42|15
1654865910000|2022-06-10 12:58:30|58.15|57.45|58.16|57.46|58.17|57.47|58.13|57.43|16
1654865920000|2022-06-10 12:58:40|58.15|57.45|58.06|57.36|58.16|57.46|58.06|57.36|15
1654865930000|2022-06-10 12:58:50|58.05|57.35|58.05|57.35|58.07|57.37|58.03|57.33|11
1654865940000|2022-06-10 12:59:00|58.04|57.34|58.06|57.36|58.07|57.37|58.04|57.34|13
1654865950000|2022-06-10 12:59:10|58.05|57.35|58.07|57.37|58.07|57.37|58.04|57.34|15
1654865960000|2022-06-10 12:59:20|58.06|57.36|58.04|57.34|58.07|57.37|58.03|57.33|11
1654865970000|2022-06-10 12:59:30|58.03|57.33|58.04|57.34|58.04|57.34|58.02|57.32|11
1654865980000|2022-06-10 12:59:40|58.03|57.33|58.02|57.32|58.04|57.34|58.01|57.31|24
1654865990000|2022-06-10 12:59:50|58.03|57.33|58.05|57.35|58.05|57.35|58.01|57.31|17
1654866000000|2022-06-10 13:00:00|58.04|57.34|57.98|57.28|58.04|57.34|57.92|57.22|25
1654866010000|2022-06-10 13:00:10|57.99|57.29|57.98|57.28|58|57.3|57.97|57.27|18
1654866020000|2022-06-10 13:00:20|58|57.3|57.93|57.23|58.03|57.33|57.93|57.23|19
1654866030000|2022-06-10 13:00:30|57.92|57.22|57.95|57.25|57.96|57.26|57.92|57.22|19
1654866040000|2022-06-10 13:00:40|57.94|57.24|57.94|57.24|57.97|57.27|57.93|57.23|18
1654866050000|2022-06-10 13:00:50|57.93|57.23|57.95|57.25|57.95|57.25|57.93|57.23|17
1654866060000|2022-06-10 13:01:00|57.96|57.26|58.06|57.36|58.06|57.36|57.93|57.23|17
1654866070000|2022-06-10 13:01:10|58.05|57.35|58.11|57.41|58.14|57.44|58.03|57.33|26
1654866080000|2022-06-10 13:01:20|58.12|57.42|58.06|57.36|58.12|57.42|58.03|57.33|15
1654866090000|2022-06-10 13:01:30|58.07|57.37|58.1|57.4|58.12|57.42|58.07|57.37|13
1654866100000|2022-06-10 13:01:40|58.12|57.42|58.08|57.38|58.13|57.43|58.08|57.38|15
1654866110000|2022-06-10 13:01:50|58.09|57.39|58.11|57.41|58.12|57.42|58.08|57.38|14
1654866120000|2022-06-10 13:02:00|58.1|57.4|58.08|57.38|58.14|57.44|58.06|57.36|17
1654866130000|2022-06-10 13:02:10|58.07|57.37|58.07|57.37|58.08|57.38|58.07|57.37|7
1654866140000|2022-06-10 13:02:20|58.08|57.38|58.07|57.37|58.08|57.38|58.05|57.35|6
1654866150000|2022-06-10 13:02:30|58.06|57.36|58.07|57.37|58.07|57.37|58.06|57.36|4
1654866160000|2022-06-10 13:02:40|58.08|57.38|58.13|57.43|58.13|57.43|58.08|57.38|11
1654866170000|2022-06-10 13:02:50|58.12|57.42|58.08|57.38|58.15|57.45|58.08|57.38|21
1654866180000|2022-06-10 13:03:00|58.07|57.37|58.05|57.35|58.07|57.37|58.04|57.34|16
1654866190000|2022-06-10 13:03:10|58.06|57.36|58.07|57.37|58.08|57.38|58.05|57.35|14
1654866200000|2022-06-10 13:03:20|58.06|57.36|58.09|57.39|58.09|57.39|58.06|57.36|14
1654866210000|2022-06-10 13:03:30|58.08|57.38|58.14|57.44|58.18|57.48|58.08|57.38|18
1654866220000|2022-06-10 13:03:40|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|7
1654866230000|2022-06-10 13:03:50|58.14|57.44|58.16|57.46|58.16|57.46|58.14|57.44|9
1654866240000|2022-06-10 13:04:00|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|9
1654866250000|2022-06-10 13:04:10|58.16|57.46|58.16|57.46|58.16|57.46|58.14|57.44|5
1654866260000|2022-06-10 13:04:20|58.15|57.45|58.13|57.43|58.17|57.47|58.06|57.36|21
1654866270000|2022-06-10 13:04:30|58.14|57.44|58.15|57.45|58.16|57.46|58.08|57.38|17
1654866280000|2022-06-10 13:04:40|58.17|57.47|58.14|57.44|58.17|57.47|58.13|57.43|21
1654866290000|2022-06-10 13:04:50|58.15|57.45|58.15|57.45|58.16|57.46|58.14|57.44|5
1654866300000|2022-06-10 13:05:00|58.14|57.44|58.12|57.42|58.15|57.45|58.12|57.42|18
1654866310000|2022-06-10 13:05:10|58.13|57.43|58.15|57.45|58.15|57.45|58.13|57.43|13
1654866320000|2022-06-10 13:05:20|58.14|57.44|58.16|57.46|58.16|57.46|58.12|57.42|18
1654866330000|2022-06-10 13:05:30|58.15|57.45|58.16|57.46|58.16|57.46|58.14|57.44|10
1654866340000|2022-06-10 13:05:40|58.15|57.45|58.15|57.45|58.16|57.46|58.13|57.43|15
1654866350000|2022-06-10 13:05:50|58.16|57.46|58.14|57.44|58.16|57.46|58.14|57.44|13
1654866360000|2022-06-10 13:06:00|58.15|57.45|58.15|57.45|58.15|57.45|58.13|57.43|14
1654866370000|2022-06-10 13:06:10|58.14|57.44|58.14|57.44|58.15|57.45|58.12|57.42|19
1654866380000|2022-06-10 13:06:20|58.13|57.43|58.07|57.37|58.14|57.44|58.06|57.36|19
1654866390000|2022-06-10 13:06:30|58.08|57.38|58.13|57.43|58.14|57.44|58.06|57.36|17
1654866400000|2022-06-10 13:06:40|58.14|57.44|58.08|57.38|58.15|57.45|58.08|57.38|17
1654866410000|2022-06-10 13:06:50|58.07|57.37|58.07|57.37|58.08|57.38|58.06|57.36|7
1654866420000|2022-06-10 13:07:00|58.06|57.36|58.04|57.34|58.06|57.36|58.04|57.34|6
1654866430000|2022-06-10 13:07:10|58.03|57.33|58.05|57.35|58.05|57.35|58.03|57.33|11
1654866440000|2022-06-10 13:07:20|58.06|57.36|58.04|57.34|58.06|57.36|58.04|57.34|16
1654866450000|2022-06-10 13:07:30|58.03|57.33|58.07|57.37|58.07|57.37|58.03|57.33|7
1654866460000|2022-06-10 13:07:40|58.06|57.36|58.06|57.36|58.07|57.37|58.03|57.33|8
1654866470000|2022-06-10 13:07:50|58.07|57.37|57.95|57.25|58.07|57.37|57.95|57.25|21
1654866480000|2022-06-10 13:08:00|57.96|57.26|57.94|57.24|57.98|57.28|57.87|57.17|26
1654866490000|2022-06-10 13:08:10|57.93|57.23|57.95|57.25|57.95|57.25|57.93|57.23|13
1654866500000|2022-06-10 13:08:20|57.94|57.24|57.98|57.28|57.98|57.28|57.94|57.24|9
1654866510000|2022-06-10 13:08:30|57.99|57.29|57.98|57.28|57.99|57.29|57.97|57.27|3
1654866520000|2022-06-10 13:08:40|57.97|57.27|57.97|57.27|57.97|57.27|57.95|57.25|9
1654866530000|2022-06-10 13:08:50|57.98|57.28|58.07|57.37|58.08|57.38|57.97|57.27|16
1654866540000|2022-06-10 13:09:00|58.06|57.36|58.07|57.37|58.07|57.37|58.06|57.36|2
1654866550000|2022-06-10 13:09:10|58.06|57.36|58.04|57.34|58.07|57.37|58.03|57.33|15
1654866560000|2022-06-10 13:09:20|58.05|57.35|58.02|57.32|58.05|57.35|58|57.3|16
1654866570000|2022-06-10 13:09:30|58.03|57.33|57.98|57.28|58.04|57.34|57.98|57.28|19
1654866580000|2022-06-10 13:09:40|57.99|57.29|57.97|57.27|57.99|57.29|57.97|57.27|13
1654866590000|2022-06-10 13:09:50|57.96|57.26|57.98|57.28|57.98|57.28|57.95|57.25|9
1654866600000|2022-06-10 13:10:00|57.97|57.27|57.98|57.28|57.99|57.29|57.97|57.27|10
1654866610000|2022-06-10 13:10:10|57.99|57.29|57.99|57.29|57.99|57.29|57.99|57.29|1
1654866620000|2022-06-10 13:10:20|57.98|57.28|58.04|57.34|58.07|57.37|57.98|57.28|7
1654866630000|2022-06-10 13:10:30|58.08|57.38|57.97|57.27|58.08|57.38|57.97|57.27|17
1654866640000|2022-06-10 13:10:40|57.96|57.26|58.05|57.35|58.05|57.35|57.96|57.26|11
1654866650000|2022-06-10 13:10:50|58.06|57.36|58.07|57.37|58.07|57.37|58.05|57.35|12
1654866660000|2022-06-10 13:11:00|58.08|57.38|58.07|57.37|58.08|57.38|58.06|57.36|4
1654866670000|2022-06-10 13:11:10|58.06|57.36|58.02|57.32|58.06|57.36|58.02|57.32|18
1654866680000|2022-06-10 13:11:20|58.03|57.33|58.04|57.34|58.06|57.36|58.02|57.32|7
1654866690000|2022-06-10 13:11:30|58.03|57.33|58.03|57.33|58.03|57.33|57.97|57.27|20
1654866700000|2022-06-10 13:11:40|58.02|57.32|58.03|57.33|58.03|57.33|58.01|57.31|8
1654866710000|2022-06-10 13:11:50|58.02|57.32|57.97|57.27|58.03|57.33|57.97|57.27|12
1654866720000|2022-06-10 13:12:00|57.98|57.28|58.06|57.36|58.07|57.37|57.98|57.28|15
1654866730000|2022-06-10 13:12:10|58.05|57.35|58.05|57.35|58.06|57.36|58.04|57.34|15
1654866740000|2022-06-10 13:12:20|58.04|57.34|58.05|57.35|58.05|57.35|58.02|57.32|14
1654866750000|2022-06-10 13:12:30|58.06|57.36|58.04|57.34|58.08|57.38|58.03|57.33|12
1654866760000|2022-06-10 13:12:40|58.05|57.35|58.06|57.36|58.06|57.36|58.05|57.35|6
1654866770000|2022-06-10 13:12:50|58.07|57.37|58.06|57.36|58.09|57.39|58.06|57.36|14
1654866780000|2022-06-10 13:13:00|58.07|57.37|58.05|57.35|58.07|57.37|58.02|57.32|16
1654866790000|2022-06-10 13:13:10|58.04|57.34|58.05|57.35|58.06|57.36|58.03|57.33|9
1654866800000|2022-06-10 13:13:20|58.06|57.36|58.04|57.34|58.06|57.36|58.03|57.33|7
1654866810000|2022-06-10 13:13:30|58.05|57.35|58.05|57.35|58.07|57.37|58.04|57.34|10
1654866820000|2022-06-10 13:13:40|58.04|57.34|58.03|57.33|58.07|57.37|58.02|57.32|14
1654866830000|2022-06-10 13:13:50|58.04|57.34|58.05|57.35|58.05|57.35|58.03|57.33|12
1654866840000|2022-06-10 13:14:00|58.04|57.34|58.07|57.37|58.07|57.37|58.04|57.34|16
1654866850000|2022-06-10 13:14:10|58.06|57.36|58.04|57.34|58.07|57.37|58.04|57.34|8
1654866860000|2022-06-10 13:14:20|58.05|57.35|58.03|57.33|58.05|57.35|58.01|57.31|19
1654866870000|2022-06-10 13:14:30|58.02|57.32|58.03|57.33|58.07|57.37|58.02|57.32|18
1654866880000|2022-06-10 13:14:40|58.04|57.34|58.02|57.32|58.06|57.36|58.02|57.32|16
1654866890000|2022-06-10 13:14:50|58.04|57.34|58.03|57.33|58.04|57.34|58.01|57.31|12
1654866900000|2022-06-10 13:15:00|58.04|57.34|58.02|57.32|58.04|57.34|58.01|57.31|9
1654866910000|2022-06-10 13:15:10|58.04|57.34|58.03|57.33|58.04|57.34|58.03|57.33|6
1654866920000|2022-06-10 13:15:20|58.04|57.34|58.02|57.32|58.04|57.34|58.01|57.31|8
1654866930000|2022-06-10 13:15:30|58.03|57.33|58.03|57.33|58.06|57.36|58.01|57.31|7
1654866940000|2022-06-10 13:15:40|58.02|57.32|58.02|57.32|58.05|57.35|58|57.3|22
1654866950000|2022-06-10 13:15:50|58.01|57.31|58.02|57.32|58.03|57.33|58.01|57.31|8
1654866960000|2022-06-10 13:16:00|58.03|57.33|57.98|57.28|58.05|57.35|57.98|57.28|13
1654866970000|2022-06-10 13:16:10|57.99|57.29|58.05|57.35|58.05|57.35|57.99|57.29|11
1654866980000|2022-06-10 13:16:20|58.04|57.34|58.04|57.34|58.05|57.35|58.04|57.34|7
1654866990000|2022-06-10 13:16:30|58.05|57.35|58.03|57.33|58.05|57.35|58.03|57.33|3
1654867000000|2022-06-10 13:16:40|58.02|57.32|58.03|57.33|58.04|57.34|58.02|57.32|6
1654867010000|2022-06-10 13:16:50|58.04|57.34|58.06|57.36|58.06|57.36|58.03|57.33|11
1654867020000|2022-06-10 13:17:00|58.05|57.35|58.04|57.34|58.06|57.36|58.04|57.34|10
1654867030000|2022-06-10 13:17:10|58.05|57.35|58.03|57.33|58.08|57.38|58.03|57.33|17
1654867040000|2022-06-10 13:17:20|58.04|57.34|58.03|57.33|58.04|57.34|58.03|57.33|6
1654867050000|2022-06-10 13:17:30|58.04|57.34|58.03|57.33|58.04|57.34|58.02|57.32|7
1654867060000|2022-06-10 13:17:40|58.02|57.32|58.03|57.33|58.03|57.33|58.02|57.32|2
1654867070000|2022-06-10 13:17:50|58.02|57.32|57.98|57.28|58.05|57.35|57.97|57.27|12
1654867080000|2022-06-10 13:18:00|57.99|57.29|57.97|57.27|57.99|57.29|57.97|57.27|9
1654867090000|2022-06-10 13:18:10|57.98|57.28|57.97|57.27|57.99|57.29|57.97|57.27|8
1654867100000|2022-06-10 13:18:20|57.98|57.28|57.96|57.26|57.98|57.28|57.95|57.25|13
1654867110000|2022-06-10 13:18:30|57.97|57.27|57.96|57.26|57.98|57.28|57.96|57.26|15
1654867120000|2022-06-10 13:18:40|57.95|57.25|58.04|57.34|58.05|57.35|57.95|57.25|21
1654867130000|2022-06-10 13:18:50|58.05|57.35|58.03|57.33|58.06|57.36|58.02|57.32|18
1654867140000|2022-06-10 13:19:00|58.04|57.34|58.03|57.33|58.04|57.34|58.01|57.31|16
1654867150000|2022-06-10 13:19:10|58|57.3|58.03|57.33|58.04|57.34|58|57.3|13
1654867160000|2022-06-10 13:19:20|58.04|57.34|58.05|57.35|58.06|57.36|58.03|57.33|8
1654867170000|2022-06-10 13:19:30|58.04|57.34|58.02|57.32|58.06|57.36|58.01|57.31|16
1654867180000|2022-06-10 13:19:40|58.03|57.33|58.04|57.34|58.04|57.34|58.01|57.31|16
1654867190000|2022-06-10 13:19:50|58.03|57.33|58.02|57.32|58.03|57.33|58.01|57.31|12
1654867200000|2022-06-10 13:20:00|58.03|57.33|57.98|57.28|58.04|57.34|57.98|57.28|18
1654867210000|2022-06-10 13:20:10|57.99|57.29|57.96|57.26|57.99|57.29|57.95|57.25|11
1654867220000|2022-06-10 13:20:20|57.97|57.27|57.98|57.28|57.98|57.28|57.95|57.25|10
1654867230000|2022-06-10 13:20:30|57.97|57.27|58.04|57.34|58.04|57.34|57.97|57.27|9
1654867240000|2022-06-10 13:20:40|58.05|57.35|58.06|57.36|58.06|57.36|58.03|57.33|12
1654867250000|2022-06-10 13:20:50|58.08|57.38|58.03|57.33|58.08|57.38|58.02|57.32|9
1654867260000|2022-06-10 13:21:00|58.04|57.34|58.04|57.34|58.08|57.38|58.03|57.33|14
1654867270000|2022-06-10 13:21:10|58.05|57.35|58.06|57.36|58.06|57.36|58.04|57.34|4
1654867280000|2022-06-10 13:21:20|58.05|57.35|58.05|57.35|58.05|57.35|58.05|57.35|1
1654867290000|2022-06-10 13:21:30|58.04|57.34|58.04|57.34|58.08|57.38|58.04|57.34|9
1654867300000|2022-06-10 13:21:40|58.03|57.33|57.97|57.27|58.03|57.33|57.97|57.27|13
1654867310000|2022-06-10 13:21:50|57.96|57.26|57.94|57.24|57.99|57.29|57.94|57.24|10
1654867320000|2022-06-10 13:22:00|57.93|57.23|57.92|57.22|57.94|57.24|57.92|57.22|6
1654867330000|2022-06-10 13:22:10|57.91|57.21|57.85|57.15|57.91|57.21|57.84|57.14|9
1654867340000|2022-06-10 13:22:20|57.86|57.16|57.84|57.14|57.9|57.2|57.84|57.14|15
1654867350000|2022-06-10 13:22:30|57.85|57.15|57.84|57.14|57.86|57.16|57.78|57.08|18
1654867360000|2022-06-10 13:22:40|57.83|57.13|57.85|57.15|57.88|57.18|57.83|57.13|13
1654867370000|2022-06-10 13:22:50|57.84|57.14|57.83|57.13|57.85|57.15|57.82|57.12|12
1654867380000|2022-06-10 13:23:00|57.85|57.15|57.85|57.15|57.85|57.15|57.78|57.08|22
1654867390000|2022-06-10 13:23:10|57.86|57.16|57.85|57.15|57.87|57.17|57.84|57.14|8
1654867400000|2022-06-10 13:23:20|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|9
1654867410000|2022-06-10 13:23:30|57.87|57.17|57.93|57.23|57.93|57.23|57.86|57.16|14
1654867420000|2022-06-10 13:23:40|57.92|57.22|57.94|57.24|57.97|57.27|57.9|57.2|18
1654867430000|2022-06-10 13:23:50|57.95|57.25|57.93|57.23|57.95|57.25|57.85|57.15|17
1654867440000|2022-06-10 13:24:00|57.91|57.21|57.88|57.18|57.96|57.26|57.88|57.18|25
1654867450000|2022-06-10 13:24:10|57.86|57.16|57.94|57.24|57.97|57.27|57.86|57.16|18
1654867460000|2022-06-10 13:24:20|57.93|57.23|57.86|57.16|57.94|57.24|57.86|57.16|12
1654867470000|2022-06-10 13:24:30|57.88|57.18|57.88|57.18|57.88|57.18|57.86|57.16|13
1654867480000|2022-06-10 13:24:40|57.87|57.17|57.87|57.17|57.88|57.18|57.86|57.16|13
1654867490000|2022-06-10 13:24:50|57.89|57.19|57.9|57.2|57.96|57.26|57.89|57.19|21
1654867500000|2022-06-10 13:25:00|57.88|57.18|57.86|57.16|57.88|57.18|57.84|57.14|13
1654867510000|2022-06-10 13:25:10|57.87|57.17|57.87|57.17|57.88|57.18|57.86|57.16|11
1654867520000|2022-06-10 13:25:20|57.86|57.16|57.86|57.16|57.88|57.18|57.86|57.16|13
1654867530000|2022-06-10 13:25:30|57.87|57.17|57.78|57.08|57.87|57.17|57.78|57.08|15
1654867540000|2022-06-10 13:25:40|57.79|57.09|57.63|56.93|57.79|57.09|57.63|56.93|24
1654867550000|2022-06-10 13:25:50|57.64|56.94|57.73|57.03|57.74|57.04|57.57|56.87|24
1654867560000|2022-06-10 13:26:00|57.74|57.04|57.77|57.07|57.79|57.09|57.72|57.02|21
1654867570000|2022-06-10 13:26:10|57.76|57.06|57.56|56.86|57.77|57.07|57.56|56.86|25
1654867580000|2022-06-10 13:26:20|57.55|56.85|57.65|56.95|57.66|56.96|57.55|56.85|21
1654867590000|2022-06-10 13:26:30|57.63|56.93|57.52|56.82|57.64|56.94|57.52|56.82|22
1654867600000|2022-06-10 13:26:40|57.53|56.83|57.4|56.7|57.54|56.84|57.4|56.7|27
1654867610000|2022-06-10 13:26:50|57.38|56.68|57.47|56.77|57.47|56.77|57.37|56.67|21
1654867620000|2022-06-10 13:27:00|57.48|56.78|57.47|56.77|57.57|56.87|57.47|56.77|26
1654867630000|2022-06-10 13:27:10|57.49|56.79|57.36|56.66|57.5|56.8|57.35|56.65|25
1654867640000|2022-06-10 13:27:20|57.37|56.67|57.38|56.68|57.44|56.74|57.37|56.67|25
1654867650000|2022-06-10 13:27:30|57.39|56.69|57.44|56.74|57.47|56.77|57.39|56.69|18
1654867660000|2022-06-10 13:27:40|57.43|56.73|57.42|56.72|57.46|56.76|57.41|56.71|24
1654867670000|2022-06-10 13:27:50|57.43|56.73|57.48|56.78|57.48|56.78|57.43|56.73|18
1654867680000|2022-06-10 13:28:00|57.49|56.79|57.45|56.75|57.57|56.87|57.44|56.74|23
1654867690000|2022-06-10 13:28:10|57.46|56.76|57.45|56.75|57.46|56.76|57.42|56.72|20
1654867700000|2022-06-10 13:28:20|57.47|56.77|57.54|56.84|57.57|56.87|57.47|56.77|15
1654867710000|2022-06-10 13:28:30|57.55|56.85|57.51|56.81|57.55|56.85|57.45|56.75|25
1654867720000|2022-06-10 13:28:40|57.48|56.78|57.49|56.79|57.51|56.81|57.47|56.77|19
1654867730000|2022-06-10 13:28:50|57.52|56.82|57.49|56.79|57.53|56.83|57.46|56.76|16
1654867740000|2022-06-10 13:29:00|57.51|56.81|57.52|56.82|57.54|56.84|57.46|56.76|25
1654867750000|2022-06-10 13:29:10|57.54|56.84|57.49|56.79|57.54|56.84|57.47|56.77|20
1654867760000|2022-06-10 13:29:20|57.48|56.78|57.56|56.86|57.57|56.87|57.48|56.78|22
1654867770000|2022-06-10 13:29:30|57.57|56.87|57.55|56.85|57.59|56.89|57.55|56.85|10
1654867780000|2022-06-10 13:29:40|57.54|56.84|57.57|56.87|57.6|56.9|57.54|56.84|22
1654867790000|2022-06-10 13:29:50|57.56|56.86|57.57|56.87|57.58|56.88|57.56|56.86|16
1654867800000|2022-06-10 13:30:00|57.55|56.85|57.56|56.86|57.56|56.86|57.52|56.82|20
1654867810000|2022-06-10 13:30:10|57.57|56.87|57.55|56.85|57.57|56.87|57.54|56.84|21
1654867820000|2022-06-10 13:30:20|57.54|56.84|57.58|56.88|57.58|56.88|57.48|56.78|23
1654867830000|2022-06-10 13:30:30|57.59|56.89|57.73|57.03|57.74|57.04|57.59|56.89|19
1654867840000|2022-06-10 13:30:40|57.72|57.02|57.66|56.96|57.76|57.06|57.65|56.95|27
1654867850000|2022-06-10 13:30:50|57.65|56.95|57.57|56.87|57.66|56.96|57.56|56.86|24
1654867860000|2022-06-10 13:31:00|57.55|56.85|57.56|56.86|57.63|56.93|57.54|56.84|23
1654867870000|2022-06-10 13:31:10|57.54|56.84|57.65|56.95|57.73|57.03|57.54|56.84|25
1654867880000|2022-06-10 13:31:20|57.66|56.96|57.65|56.95|57.7|57|57.58|56.88|26
1654867890000|2022-06-10 13:31:30|57.64|56.94|57.56|56.86|57.64|56.94|57.53|56.83|22
1654867900000|2022-06-10 13:31:40|57.55|56.85|57.59|56.89|57.61|56.91|57.53|56.83|22
1654867910000|2022-06-10 13:31:50|57.6|56.9|57.7|57|57.71|57.01|57.6|56.9|20
1654867920000|2022-06-10 13:32:00|57.71|57.01|57.7|57|57.74|57.04|57.66|56.96|25
1654867930000|2022-06-10 13:32:10|57.69|56.99|57.59|56.89|57.69|56.99|57.59|56.89|22
1654867940000|2022-06-10 13:32:20|57.58|56.88|57.56|56.86|57.58|56.88|57.53|56.83|22
1654867950000|2022-06-10 13:32:30|57.54|56.84|57.55|56.85|57.57|56.87|57.53|56.83|23
1654867960000|2022-06-10 13:32:40|57.54|56.84|57.58|56.88|57.58|56.88|57.54|56.84|15
1654867970000|2022-06-10 13:32:50|57.57|56.87|57.57|56.87|57.59|56.89|57.56|56.86|20
1654867980000|2022-06-10 13:33:00|57.56|56.86|57.56|56.86|57.56|56.86|57.53|56.83|15
1654867990000|2022-06-10 13:33:10|57.55|56.85|57.53|56.83|57.55|56.85|57.49|56.79|17
1654868000000|2022-06-10 13:33:20|57.56|56.86|57.37|56.67|57.56|56.86|57.37|56.67|17
1654868010000|2022-06-10 13:33:30|57.39|56.69|57.37|56.67|57.43|56.73|57.35|56.65|18
1654868020000|2022-06-10 13:33:40|57.38|56.68|57.39|56.69|57.42|56.72|57.37|56.67|22
1654868030000|2022-06-10 13:33:50|57.36|56.66|57.36|56.66|57.37|56.67|57.35|56.65|10
1654868040000|2022-06-10 13:34:00|57.37|56.67|57.36|56.66|57.41|56.71|57.35|56.65|18
1654868050000|2022-06-10 13:34:10|57.35|56.65|57.35|56.65|57.36|56.66|57.35|56.65|15
1654868060000|2022-06-10 13:34:20|57.36|56.66|57.24|56.54|57.36|56.66|57.24|56.54|21
1654868070000|2022-06-10 13:34:30|57.25|56.55|57.33|56.63|57.41|56.71|57.25|56.55|22
1654868080000|2022-06-10 13:34:40|57.34|56.64|57.37|56.67|57.37|56.67|57.32|56.62|17
1654868090000|2022-06-10 13:34:50|57.39|56.69|57.41|56.71|57.42|56.72|57.37|56.67|16
1654868100000|2022-06-10 13:35:00|57.4|56.7|57.36|56.66|57.42|56.72|57.33|56.63|28
1654868110000|2022-06-10 13:35:10|57.37|56.67|57.38|56.68|57.38|56.68|57.32|56.62|23
1654868120000|2022-06-10 13:35:20|57.36|56.66|57.38|56.68|57.38|56.68|57.32|56.62|19
1654868130000|2022-06-10 13:35:30|57.36|56.66|57.42|56.72|57.43|56.73|57.35|56.65|15
1654868140000|2022-06-10 13:35:40|57.41|56.71|57.41|56.71|57.43|56.73|57.37|56.67|19
1654868150000|2022-06-10 13:35:50|57.4|56.7|57.35|56.65|57.41|56.71|57.34|56.64|27
1654868160000|2022-06-10 13:36:00|57.36|56.66|57.39|56.69|57.39|56.69|57.33|56.63|20
1654868170000|2022-06-10 13:36:10|57.41|56.71|57.38|56.68|57.42|56.72|57.37|56.67|22
1654868180000|2022-06-10 13:36:20|57.39|56.69|57.37|56.67|57.42|56.72|57.37|56.67|21
1654868190000|2022-06-10 13:36:30|57.36|56.66|57.42|56.72|57.43|56.73|57.36|56.66|25
1654868200000|2022-06-10 13:36:40|57.4|56.7|57.43|56.73|57.43|56.73|57.37|56.67|14
1654868210000|2022-06-10 13:36:50|57.45|56.75|57.44|56.74|57.46|56.76|57.43|56.73|14
1654868220000|2022-06-10 13:37:00|57.45|56.75|57.53|56.83|57.53|56.83|57.44|56.74|18
1654868230000|2022-06-10 13:37:10|57.51|56.81|57.55|56.85|57.56|56.86|57.51|56.81|17
1654868240000|2022-06-10 13:37:20|57.53|56.83|57.43|56.73|57.54|56.84|57.43|56.73|16
1654868250000|2022-06-10 13:37:30|57.44|56.74|57.46|56.76|57.48|56.78|57.43|56.73|16
1654868260000|2022-06-10 13:37:40|57.47|56.77|57.52|56.82|57.53|56.83|57.46|56.76|14
1654868270000|2022-06-10 13:37:50|57.53|56.83|57.53|56.83|57.57|56.87|57.51|56.81|19
1654868280000|2022-06-10 13:38:00|57.54|56.84|57.52|56.82|57.56|56.86|57.49|56.79|25
1654868290000|2022-06-10 13:38:10|57.51|56.81|57.54|56.84|57.56|56.86|57.5|56.8|18
1654868300000|2022-06-10 13:38:20|57.53|56.83|57.48|56.78|57.54|56.84|57.44|56.74|18
1654868310000|2022-06-10 13:38:30|57.49|56.79|57.44|56.74|57.52|56.82|57.43|56.73|18
1654868320000|2022-06-10 13:38:40|57.45|56.75|57.44|56.74|57.46|56.76|57.43|56.73|22
1654868330000|2022-06-10 13:38:50|57.45|56.75|57.52|56.82|57.52|56.82|57.44|56.74|18
1654868340000|2022-06-10 13:39:00|57.51|56.81|57.48|56.78|57.52|56.82|57.47|56.77|19
1654868350000|2022-06-10 13:39:10|57.46|56.76|57.49|56.79|57.53|56.83|57.46|56.76|18
1654868360000|2022-06-10 13:39:20|57.5|56.8|57.45|56.75|57.5|56.8|57.45|56.75|18
1654868370000|2022-06-10 13:39:30|57.46|56.76|57.46|56.76|57.52|56.82|57.45|56.75|19
1654868380000|2022-06-10 13:39:40|57.45|56.75|57.53|56.83|57.53|56.83|57.43|56.73|22
1654868390000|2022-06-10 13:39:50|57.5|56.8|57.45|56.75|57.5|56.8|57.43|56.73|21
1654868400000|2022-06-10 13:40:00|57.43|56.73|57.46|56.76|57.47|56.77|57.4|56.7|23
1654868410000|2022-06-10 13:40:10|57.45|56.75|57.47|56.77|57.5|56.8|57.45|56.75|22
1654868420000|2022-06-10 13:40:20|57.46|56.76|57.54|56.84|57.54|56.84|57.46|56.76|16
1654868430000|2022-06-10 13:40:30|57.52|56.82|57.48|56.78|57.57|56.87|57.47|56.77|17
1654868440000|2022-06-10 13:40:40|57.51|56.81|57.53|56.83|57.56|56.86|57.51|56.81|15
1654868450000|2022-06-10 13:40:50|57.57|56.87|57.51|56.81|57.57|56.87|57.49|56.79|19
1654868460000|2022-06-10 13:41:00|57.5|56.8|57.47|56.77|57.54|56.84|57.47|56.77|26
1654868470000|2022-06-10 13:41:10|57.48|56.78|57.48|56.78|57.51|56.81|57.46|56.76|20
1654868480000|2022-06-10 13:41:20|57.49|56.79|57.53|56.83|57.59|56.89|57.48|56.78|19
1654868490000|2022-06-10 13:41:30|57.55|56.85|57.53|56.83|57.57|56.87|57.52|56.82|19
1654868500000|2022-06-10 13:41:40|57.52|56.82|57.57|56.87|57.57|56.87|57.49|56.79|14
1654868510000|2022-06-10 13:41:50|57.53|56.83|57.53|56.83|57.57|56.87|57.51|56.81|16
1654868520000|2022-06-10 13:42:00|57.52|56.82|57.49|56.79|57.54|56.84|57.47|56.77|22
1654868530000|2022-06-10 13:42:10|57.5|56.8|57.54|56.84|57.58|56.88|57.5|56.8|16
1654868540000|2022-06-10 13:42:20|57.53|56.83|57.48|56.78|57.53|56.83|57.47|56.77|10
1654868550000|2022-06-10 13:42:30|57.47|56.77|57.52|56.82|57.52|56.82|57.47|56.77|14
1654868560000|2022-06-10 13:42:40|57.54|56.84|57.52|56.82|57.55|56.85|57.49|56.79|17
1654868570000|2022-06-10 13:42:50|57.51|56.81|57.48|56.78|57.52|56.82|57.47|56.77|15
1654868580000|2022-06-10 13:43:00|57.49|56.79|57.47|56.77|57.49|56.79|57.46|56.76|15
1654868590000|2022-06-10 13:43:10|57.46|56.76|57.52|56.82|57.55|56.85|57.46|56.76|23
1654868600000|2022-06-10 13:43:20|57.53|56.83|57.53|56.83|57.55|56.85|57.49|56.79|17
1654868610000|2022-06-10 13:43:30|57.5|56.8|57.53|56.83|57.54|56.84|57.48|56.78|11
1654868620000|2022-06-10 13:43:40|57.54|56.84|57.53|56.83|57.57|56.87|57.53|56.83|8
1654868630000|2022-06-10 13:43:50|57.52|56.82|57.52|56.82|57.52|56.82|57.47|56.77|18
1654868640000|2022-06-10 13:44:00|57.53|56.83|57.52|56.82|57.54|56.84|57.51|56.81|15
1654868650000|2022-06-10 13:44:10|57.53|56.83|57.49|56.79|57.53|56.83|57.46|56.76|20
1654868660000|2022-06-10 13:44:20|57.52|56.82|57.55|56.85|57.57|56.87|57.52|56.82|16
1654868670000|2022-06-10 13:44:30|57.53|56.83|57.54|56.84|57.55|56.85|57.53|56.83|16
1654868680000|2022-06-10 13:44:40|57.55|56.85|57.57|56.87|57.57|56.87|57.54|56.84|13
1654868690000|2022-06-10 13:44:50|57.6|56.9|57.66|56.96|57.66|56.96|57.6|56.9|11
1654868700000|2022-06-10 13:45:00|57.65|56.95|57.74|57.04|57.76|57.06|57.65|56.95|22
1654868710000|2022-06-10 13:45:10|57.75|57.05|57.76|57.06|57.8|57.1|57.75|57.05|25
1654868720000|2022-06-10 13:45:20|57.77|57.07|57.79|57.09|57.85|57.15|57.77|57.07|24
1654868730000|2022-06-10 13:45:30|57.8|57.1|57.75|57.05|57.8|57.1|57.72|57.02|26
1654868740000|2022-06-10 13:45:40|57.76|57.06|57.74|57.04|57.76|57.06|57.73|57.03|17
1654868750000|2022-06-10 13:45:50|57.75|57.05|57.66|56.96|57.77|57.07|57.66|56.96|20
1654868760000|2022-06-10 13:46:00|57.64|56.94|57.73|57.03|57.73|57.03|57.64|56.94|22
1654868770000|2022-06-10 13:46:10|57.71|57.01|57.67|56.97|57.74|57.04|57.67|56.97|18
1654868780000|2022-06-10 13:46:20|57.68|56.98|57.66|56.96|57.68|56.98|57.64|56.94|18
1654868790000|2022-06-10 13:46:30|57.64|56.94|57.67|56.97|57.68|56.98|57.64|56.94|16
1654868800000|2022-06-10 13:46:40|57.68|56.98|57.66|56.96|57.68|56.98|57.65|56.95|18
1654868810000|2022-06-10 13:46:50|57.65|56.95|57.65|56.95|57.66|56.96|57.63|56.93|21
1654868820000|2022-06-10 13:47:00|57.64|56.94|57.66|56.96|57.67|56.97|57.61|56.91|21
1654868830000|2022-06-10 13:47:10|57.65|56.95|57.65|56.95|57.66|56.96|57.63|56.93|20
1654868840000|2022-06-10 13:47:20|57.66|56.96|57.66|56.96|57.66|56.96|57.63|56.93|22
1654868850000|2022-06-10 13:47:30|57.65|56.95|57.64|56.94|57.67|56.97|57.63|56.93|12
1654868860000|2022-06-10 13:47:40|57.65|56.95|57.63|56.93|57.66|56.96|57.63|56.93|11
1654868870000|2022-06-10 13:47:50|57.62|56.92|57.64|56.94|57.64|56.94|57.62|56.92|14
1654868880000|2022-06-10 13:48:00|57.65|56.95|57.62|56.92|57.65|56.95|57.6|56.9|19
1654868890000|2022-06-10 13:48:10|57.63|56.93|57.62|56.92|57.64|56.94|57.58|56.88|13
1654868900000|2022-06-10 13:48:20|57.66|56.96|57.63|56.93|57.67|56.97|57.63|56.93|17
1654868910000|2022-06-10 13:48:30|57.64|56.94|57.66|56.96|57.67|56.97|57.62|56.92|27
1654868920000|2022-06-10 13:48:40|57.64|56.94|57.63|56.93|57.67|56.97|57.62|56.92|21
1654868930000|2022-06-10 13:48:50|57.62|56.92|57.61|56.91|57.63|56.93|57.61|56.91|16
1654868940000|2022-06-10 13:49:00|57.62|56.92|57.64|56.94|57.66|56.96|57.61|56.91|16
1654868950000|2022-06-10 13:49:10|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|5
1654868960000|2022-06-10 13:49:20|57.66|56.96|57.69|56.99|57.7|57|57.65|56.95|16
1654868970000|2022-06-10 13:49:30|57.68|56.98|57.64|56.94|57.68|56.98|57.64|56.94|14
1654868980000|2022-06-10 13:49:40|57.65|56.95|57.65|56.95|57.67|56.97|57.64|56.94|18
1654868990000|2022-06-10 13:49:50|57.66|56.96|57.64|56.94|57.67|56.97|57.62|56.92|21
1654869000000|2022-06-10 13:50:00|57.65|56.95|57.63|56.93|57.65|56.95|57.58|56.88|24
1654869010000|2022-06-10 13:50:10|57.64|56.94|57.62|56.92|57.64|56.94|57.62|56.92|5
1654869020000|2022-06-10 13:50:20|57.64|56.94|57.65|56.95|57.65|56.95|57.59|56.89|15
1654869030000|2022-06-10 13:50:30|57.66|56.96|57.65|56.95|57.68|56.98|57.63|56.93|17
1654869040000|2022-06-10 13:50:40|57.64|56.94|57.64|56.94|57.65|56.95|57.63|56.93|11
1654869050000|2022-06-10 13:50:50|57.63|56.93|57.64|56.94|57.65|56.95|57.61|56.91|9
1654869060000|2022-06-10 13:51:00|57.62|56.92|57.63|56.93|57.66|56.96|57.62|56.92|13
1654869070000|2022-06-10 13:51:10|57.64|56.94|57.65|56.95|57.67|56.97|57.64|56.94|19
1654869080000|2022-06-10 13:51:20|57.64|56.94|57.63|56.93|57.65|56.95|57.62|56.92|20
1654869090000|2022-06-10 13:51:30|57.64|56.94|57.64|56.94|57.65|56.95|57.62|56.92|14
1654869100000|2022-06-10 13:51:40|57.65|56.95|57.65|56.95|57.65|56.95|57.62|56.92|12
1654869110000|2022-06-10 13:51:50|57.64|56.94|57.65|56.95|57.66|56.96|57.64|56.94|6
1654869120000|2022-06-10 13:52:00|57.64|56.94|57.65|56.95|57.68|56.98|57.64|56.94|11
1654869130000|2022-06-10 13:52:10|57.66|56.96|57.69|56.99|57.69|56.99|57.64|56.94|11
1654869140000|2022-06-10 13:52:20|57.72|57.02|57.74|57.04|57.76|57.06|57.71|57.01|22
1654869150000|2022-06-10 13:52:30|57.73|57.03|57.64|56.94|57.73|57.03|57.64|56.94|17
1654869160000|2022-06-10 13:52:40|57.63|56.93|57.65|56.95|57.66|56.96|57.63|56.93|11
1654869170000|2022-06-10 13:52:50|57.64|56.94|57.71|57.01|57.72|57.02|57.64|56.94|14
1654869180000|2022-06-10 13:53:00|57.73|57.03|57.65|56.95|57.73|57.03|57.65|56.95|23
1654869190000|2022-06-10 13:53:10|57.66|56.96|57.66|56.96|57.66|56.96|57.65|56.95|11
1654869200000|2022-06-10 13:53:20|57.67|56.97|57.68|56.98|57.69|56.99|57.67|56.97|8
1654869210000|2022-06-10 13:53:30|57.69|56.99|57.72|57.02|57.73|57.03|57.69|56.99|13
1654869220000|2022-06-10 13:53:40|57.73|57.03|57.67|56.97|57.73|57.03|57.65|56.95|12
1654869230000|2022-06-10 13:53:50|57.66|56.96|57.66|56.96|57.66|56.96|57.65|56.95|7
1654869240000|2022-06-10 13:54:00|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|15
1654869250000|2022-06-10 13:54:10|57.64|56.94|57.64|56.94|57.65|56.95|57.64|56.94|3
1654869260000|2022-06-10 13:54:20|57.65|56.95|57.64|56.94|57.65|56.95|57.63|56.93|16
1654869270000|2022-06-10 13:54:30|57.63|56.93|57.65|56.95|57.67|56.97|57.63|56.93|9
1654869280000|2022-06-10 13:54:40|57.64|56.94|57.63|56.93|57.65|56.95|57.63|56.93|12
1654869290000|2022-06-10 13:54:50|57.64|56.94|57.66|56.96|57.66|56.96|57.63|56.93|13
1654869300000|2022-06-10 13:55:00|57.65|56.95|57.64|56.94|57.65|56.95|57.63|56.93|12
1654869310000|2022-06-10 13:55:10|57.63|56.93|57.63|56.93|57.65|56.95|57.63|56.93|9
1654869320000|2022-06-10 13:55:20|57.64|56.94|57.64|56.94|57.64|56.94|57.62|56.92|17
1654869330000|2022-06-10 13:55:30|57.63|56.93|57.64|56.94|57.65|56.95|57.63|56.93|14
1654869340000|2022-06-10 13:55:40|57.63|56.93|57.63|56.93|57.64|56.94|57.63|56.93|9
1654869350000|2022-06-10 13:55:50|57.64|56.94|57.65|56.95|57.65|56.95|57.62|56.92|15
1654869360000|2022-06-10 13:56:00|57.64|56.94|57.64|56.94|57.64|56.94|57.63|56.93|11
1654869370000|2022-06-10 13:56:10|57.63|56.93|57.63|56.93|57.64|56.94|57.62|56.92|14
1654869380000|2022-06-10 13:56:20|57.62|56.92|57.64|56.94|57.66|56.96|57.62|56.92|13
1654869390000|2022-06-10 13:56:30|57.66|56.96|57.65|56.95|57.66|56.96|57.64|56.94|7
1654869400000|2022-06-10 13:56:40|57.66|56.96|57.67|56.97|57.68|56.98|57.66|56.96|14
1654869410000|2022-06-10 13:56:50|57.68|56.98|57.67|56.97|57.68|56.98|57.66|56.96|8
1654869420000|2022-06-10 13:57:00|57.68|56.98|57.72|57.02|57.74|57.04|57.68|56.98|16
1654869430000|2022-06-10 13:57:10|57.73|57.03|57.73|57.03|57.74|57.04|57.72|57.02|9
1654869440000|2022-06-10 13:57:20|57.74|57.04|57.73|57.03|57.75|57.05|57.71|57.01|14
1654869450000|2022-06-10 13:57:30|57.74|57.04|57.76|57.06|57.76|57.06|57.73|57.03|17
1654869460000|2022-06-10 13:57:40|57.75|57.05|57.76|57.06|57.76|57.06|57.73|57.03|16
1654869470000|2022-06-10 13:57:50|57.75|57.05|57.74|57.04|57.77|57.07|57.74|57.04|16
1654869480000|2022-06-10 13:58:00|57.75|57.05|57.73|57.03|57.75|57.05|57.73|57.03|17
1654869490000|2022-06-10 13:58:10|57.74|57.04|57.73|57.03|57.74|57.04|57.73|57.03|8
1654869500000|2022-06-10 13:58:20|57.74|57.04|57.74|57.04|57.75|57.05|57.73|57.03|13
1654869510000|2022-06-10 13:58:30|57.72|57.02|57.74|57.04|57.74|57.04|57.7|57|9
1654869520000|2022-06-10 13:58:40|57.73|57.03|57.69|56.99|57.73|57.03|57.69|56.99|10
1654869530000|2022-06-10 13:58:50|57.68|56.98|57.7|57|57.7|57|57.68|56.98|9
1654869540000|2022-06-10 13:59:00|57.69|56.99|57.66|56.96|57.7|57|57.66|56.96|14
1654869550000|2022-06-10 13:59:10|57.65|56.95|57.67|56.97|57.67|56.97|57.65|56.95|7
1654869560000|2022-06-10 13:59:20|57.66|56.96|57.72|57.02|57.72|57.02|57.66|56.96|15
1654869570000|2022-06-10 13:59:30|57.73|57.03|57.74|57.04|57.77|57.07|57.73|57.03|16
1654869580000|2022-06-10 13:59:40|57.75|57.05|57.73|57.03|57.76|57.06|57.73|57.03|15
1654869590000|2022-06-10 13:59:50|57.72|57.02|57.7|57|57.72|57.02|57.69|56.99|7
1654869600000|2022-06-10 14:00:00|57.68|56.98|57.66|56.96|57.69|56.99|57.65|56.95|22
1654869610000|2022-06-10 14:00:10|57.65|56.95|57.64|56.94|57.67|56.97|57.64|56.94|10
1654869620000|2022-06-10 14:00:20|57.63|56.93|57.64|56.94|57.65|56.95|57.63|56.93|12
1654869630000|2022-06-10 14:00:30|57.63|56.93|57.62|56.92|57.65|56.95|57.62|56.92|9
1654869640000|2022-06-10 14:00:40|57.65|56.95|57.56|56.86|57.65|56.95|57.56|56.86|8
1654869650000|2022-06-10 14:00:50|57.55|56.85|57.56|56.86|57.58|56.88|57.55|56.85|12
1654869660000|2022-06-10 14:01:00|57.55|56.85|57.55|56.85|57.55|56.85|57.54|56.84|13
1654869670000|2022-06-10 14:01:10|57.54|56.84|57.49|56.79|57.55|56.85|57.49|56.79|13
1654869680000|2022-06-10 14:01:20|57.48|56.78|57.51|56.81|57.51|56.81|57.48|56.78|14
1654869690000|2022-06-10 14:01:30|57.5|56.8|57.51|56.81|57.51|56.81|57.49|56.79|10
1654869700000|2022-06-10 14:01:40|57.5|56.8|57.5|56.8|57.51|56.81|57.5|56.8|15
1654869710000|2022-06-10 14:01:50|57.51|56.81|57.55|56.85|57.58|56.88|57.49|56.79|20
1654869720000|2022-06-10 14:02:00|57.54|56.84|57.55|56.85|57.58|56.88|57.54|56.84|18
1654869730000|2022-06-10 14:02:10|57.56|56.86|57.55|56.85|57.56|56.86|57.54|56.84|10
1654869740000|2022-06-10 14:02:20|57.54|56.84|57.54|56.84|57.56|56.86|57.54|56.84|6
1654869750000|2022-06-10 14:02:30|57.55|56.85|57.55|56.85|57.55|56.85|57.54|56.84|9
1654869760000|2022-06-10 14:02:40|57.54|56.84|57.54|56.84|57.55|56.85|57.53|56.83|11
1654869770000|2022-06-10 14:02:50|57.55|56.85|57.56|56.86|57.58|56.88|57.54|56.84|14
1654869780000|2022-06-10 14:03:00|57.55|56.85|57.57|56.87|57.57|56.87|57.55|56.85|13
1654869790000|2022-06-10 14:03:10|57.56|56.86|57.49|56.79|57.58|56.88|57.49|56.79|18
1654869800000|2022-06-10 14:03:20|57.48|56.78|57.5|56.8|57.5|56.8|57.45|56.75|15
1654869810000|2022-06-10 14:03:30|57.49|56.79|57.64|56.94|57.64|56.94|57.49|56.79|18
1654869820000|2022-06-10 14:03:40|57.63|56.93|57.61|56.91|57.67|56.97|57.61|56.91|17
1654869830000|2022-06-10 14:03:50|57.65|56.95|57.63|56.93|57.66|56.96|57.61|56.91|22
1654869840000|2022-06-10 14:04:00|57.62|56.92|57.66|56.96|57.67|56.97|57.62|56.92|22
1654869850000|2022-06-10 14:04:10|57.65|56.95|57.67|56.97|57.67|56.97|57.64|56.94|15
1654869860000|2022-06-10 14:04:20|57.69|56.99|57.68|56.98|57.69|56.99|57.66|56.96|14
1654869870000|2022-06-10 14:04:30|57.67|56.97|57.68|56.98|57.68|56.98|57.65|56.95|13
1654869880000|2022-06-10 14:04:40|57.69|56.99|57.67|56.97|57.69|56.99|57.64|56.94|15
1654869890000|2022-06-10 14:04:50|57.66|56.96|57.65|56.95|57.67|56.97|57.65|56.95|8
1654869900000|2022-06-10 14:05:00|57.64|56.94|57.6|56.9|57.65|56.95|57.6|56.9|12
1654869910000|2022-06-10 14:05:10|57.59|56.89|57.64|56.94|57.66|56.96|57.59|56.89|16
1654869920000|2022-06-10 14:05:20|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|11
1654869930000|2022-06-10 14:05:30|57.66|56.96|57.68|56.98|57.69|56.99|57.65|56.95|17
1654869940000|2022-06-10 14:05:40|57.69|56.99|57.66|56.96|57.69|56.99|57.65|56.95|13
1654869950000|2022-06-10 14:05:50|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|13
1654869960000|2022-06-10 14:06:00|57.64|56.94|57.59|56.89|57.65|56.95|57.56|56.86|13
1654869970000|2022-06-10 14:06:10|57.6|56.9|57.6|56.9|57.65|56.95|57.6|56.9|17
1654869980000|2022-06-10 14:06:20|57.61|56.91|57.65|56.95|57.66|56.96|57.61|56.91|11
1654869990000|2022-06-10 14:06:30|57.66|56.96|57.65|56.95|57.67|56.97|57.65|56.95|6
1654870000000|2022-06-10 14:06:40|57.66|56.96|57.66|56.96|57.67|56.97|57.64|56.94|11
1654870010000|2022-06-10 14:06:50|57.67|56.97|57.68|56.98|57.68|56.98|57.66|56.96|8
1654870020000|2022-06-10 14:07:00|57.67|56.97|57.66|56.96|57.67|56.97|57.65|56.95|8
1654870030000|2022-06-10 14:07:10|57.65|56.95|57.66|56.96|57.67|56.97|57.64|56.94|10
1654870040000|2022-06-10 14:07:20|57.65|56.95|57.67|56.97|57.67|56.97|57.65|56.95|11
1654870050000|2022-06-10 14:07:30|57.66|56.96|57.66|56.96|57.67|56.97|57.65|56.95|5
1654870060000|2022-06-10 14:07:40|57.67|56.97|57.68|56.98|57.69|56.99|57.67|56.97|12
1654870070000|2022-06-10 14:07:50|57.69|56.99|57.68|56.98|57.69|56.99|57.68|56.98|2
1654870080000|2022-06-10 14:08:00|57.69|56.99|57.68|56.98|57.69|56.99|57.67|56.97|12
1654870090000|2022-06-10 14:08:10|57.69|56.99|57.68|56.98|57.7|57|57.67|56.97|12
1654870100000|2022-06-10 14:08:20|57.69|56.99|57.68|56.98|57.69|56.99|57.68|56.98|10
1654870110000|2022-06-10 14:08:30|57.69|56.99|57.68|56.98|57.69|56.99|57.67|56.97|10
1654870120000|2022-06-10 14:08:40|57.67|56.97|57.67|56.97|57.68|56.98|57.67|56.97|5
1654870130000|2022-06-10 14:08:50|57.66|56.96|57.68|56.98|57.69|56.99|57.66|56.96|10
1654870140000|2022-06-10 14:09:00|57.69|56.99|57.67|56.97|57.69|56.99|57.66|56.96|12
1654870150000|2022-06-10 14:09:10|57.66|56.96|57.63|56.93|57.67|56.97|57.63|56.93|7
1654870160000|2022-06-10 14:09:20|57.64|56.94|57.66|56.96|57.66|56.96|57.63|56.93|13
1654870170000|2022-06-10 14:09:30|57.65|56.95|57.66|56.96|57.67|56.97|57.65|56.95|10
1654870180000|2022-06-10 14:09:40|57.67|56.97|57.67|56.97|57.67|56.97|57.66|56.96|3
1654870190000|2022-06-10 14:09:50|57.66|56.96|57.66|56.96|57.67|56.97|57.65|56.95|9
1654870200000|2022-06-10 14:10:00|57.67|56.97|57.66|56.96|57.67|56.97|57.66|56.96|4
1654870210000|2022-06-10 14:10:10|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|4
1654870220000|2022-06-10 14:10:20|57.67|56.97|57.69|56.99|57.7|57|57.66|56.96|13
1654870230000|2022-06-10 14:10:30|57.7|57|57.65|56.95|57.7|57|57.65|56.95|21
1654870240000|2022-06-10 14:10:40|57.67|56.97|57.6|56.9|57.67|56.97|57.6|56.9|19
1654870250000|2022-06-10 14:10:50|57.59|56.89|57.6|56.9|57.6|56.9|57.57|56.87|14
1654870260000|2022-06-10 14:11:00|57.59|56.89|57.67|56.97|57.67|56.97|57.59|56.89|20
1654870270000|2022-06-10 14:11:10|57.65|56.95|57.64|56.94|57.68|56.98|57.64|56.94|18
1654870280000|2022-06-10 14:11:20|57.65|56.95|57.65|56.95|57.67|56.97|57.64|56.94|11
1654870290000|2022-06-10 14:11:30|57.66|56.96|57.68|56.98|57.68|56.98|57.64|56.94|13
1654870300000|2022-06-10 14:11:40|57.67|56.97|57.64|56.94|57.67|56.97|57.64|56.94|6
1654870310000|2022-06-10 14:11:50|57.65|56.95|57.65|56.95|57.65|56.95|57.63|56.93|6
1654870320000|2022-06-10 14:12:00|57.64|56.94|57.64|56.94|57.68|56.98|57.64|56.94|11
1654870330000|2022-06-10 14:12:10|57.67|56.97|57.65|56.95|57.67|56.97|57.64|56.94|19
1654870340000|2022-06-10 14:12:20|57.64|56.94|57.64|56.94|57.65|56.95|57.63|56.93|12
1654870350000|2022-06-10 14:12:30|57.63|56.93|57.61|56.91|57.63|56.93|57.6|56.9|6
1654870360000|2022-06-10 14:12:40|57.6|56.9|57.61|56.91|57.61|56.91|57.6|56.9|2
1654870370000|2022-06-10 14:12:50|57.6|56.9|57.64|56.94|57.66|56.96|57.59|56.89|14
1654870380000|2022-06-10 14:13:00|57.65|56.95|57.67|56.97|57.68|56.98|57.64|56.94|18
1654870390000|2022-06-10 14:13:10|57.68|56.98|57.67|56.97|57.7|57|57.67|56.97|15
1654870400000|2022-06-10 14:13:20|57.68|56.98|57.68|56.98|57.69|56.99|57.67|56.97|11
1654870410000|2022-06-10 14:13:30|57.69|56.99|57.68|56.98|57.69|56.99|57.66|56.96|10
1654870420000|2022-06-10 14:13:40|57.69|56.99|57.64|56.94|57.69|56.99|57.64|56.94|26
1654870430000|2022-06-10 14:13:50|57.65|56.95|57.66|56.96|57.67|56.97|57.63|56.93|13
1654870440000|2022-06-10 14:14:00|57.65|56.95|57.61|56.91|57.65|56.95|57.59|56.89|14
1654870450000|2022-06-10 14:14:10|57.6|56.9|57.65|56.95|57.66|56.96|57.6|56.9|14
1654870460000|2022-06-10 14:14:20|57.64|56.94|57.68|56.98|57.68|56.98|57.64|56.94|12
1654870470000|2022-06-10 14:14:30|57.69|56.99|57.7|57|57.71|57.01|57.68|56.98|10
1654870480000|2022-06-10 14:14:40|57.69|56.99|57.69|56.99|57.71|57.01|57.68|56.98|9
1654870490000|2022-06-10 14:14:50|57.7|57|57.66|56.96|57.7|57|57.66|56.96|14
1654870500000|2022-06-10 14:15:00|57.65|56.95|57.66|56.96|57.66|56.96|57.64|56.94|7
1654870510000|2022-06-10 14:15:10|57.67|56.97|57.68|56.98|57.69|56.99|57.66|56.96|10
1654870520000|2022-06-10 14:15:20|57.69|56.99|57.71|57.01|57.72|57.02|57.69|56.99|9
1654870530000|2022-06-10 14:15:30|57.72|57.02|57.75|57.05|57.78|57.08|57.72|57.02|18
1654870540000|2022-06-10 14:15:40|57.76|57.06|57.77|57.07|57.77|57.07|57.75|57.05|12
1654870550000|2022-06-10 14:15:50|57.76|57.06|57.76|57.06|57.77|57.07|57.76|57.06|7
1654870560000|2022-06-10 14:16:00|57.75|57.05|57.77|57.07|57.77|57.07|57.75|57.05|19
1654870570000|2022-06-10 14:16:10|57.76|57.06|57.76|57.06|57.77|57.07|57.75|57.05|9
1654870580000|2022-06-10 14:16:20|57.75|57.05|57.78|57.08|57.79|57.09|57.75|57.05|12
1654870590000|2022-06-10 14:16:30|57.79|57.09|57.78|57.08|57.79|57.09|57.78|57.08|6
1654870600000|2022-06-10 14:16:40|57.77|57.07|57.87|57.17|57.87|57.17|57.76|57.06|16
1654870610000|2022-06-10 14:16:50|57.88|57.18|57.87|57.17|57.88|57.18|57.84|57.14|14
1654870620000|2022-06-10 14:17:00|57.86|57.16|57.91|57.21|57.92|57.22|57.85|57.15|13
1654870630000|2022-06-10 14:17:10|57.92|57.22|57.91|57.21|57.92|57.22|57.9|57.2|10
1654870640000|2022-06-10 14:17:20|57.92|57.22|57.92|57.22|57.93|57.23|57.9|57.2|17
1654870650000|2022-06-10 14:17:30|57.91|57.21|57.91|57.21|57.92|57.22|57.91|57.21|5
1654870660000|2022-06-10 14:17:40|57.93|57.23|58|57.3|58.01|57.31|57.92|57.22|14
1654870670000|2022-06-10 14:17:50|58.01|57.31|58.02|57.32|58.07|57.37|58.01|57.31|21
1654870680000|2022-06-10 14:18:00|58.03|57.33|57.98|57.28|58.03|57.33|57.97|57.27|17
1654870690000|2022-06-10 14:18:10|57.99|57.29|58.02|57.32|58.03|57.33|57.98|57.28|11
1654870700000|2022-06-10 14:18:20|58.03|57.33|58.03|57.33|58.06|57.36|58.02|57.32|5
1654870710000|2022-06-10 14:18:30|58.04|57.34|58.06|57.36|58.06|57.36|58.03|57.33|10
1654870720000|2022-06-10 14:18:40|58.05|57.35|58.03|57.33|58.05|57.35|58.02|57.32|15
1654870730000|2022-06-10 14:18:50|58.02|57.32|58.04|57.34|58.04|57.34|58.02|57.32|13
1654870740000|2022-06-10 14:19:00|58.03|57.33|58|57.3|58.04|57.34|57.99|57.29|9
1654870750000|2022-06-10 14:19:10|58.01|57.31|58.07|57.37|58.08|57.38|58.01|57.31|26
1654870760000|2022-06-10 14:19:20|58.06|57.36|58.06|57.36|58.07|57.37|58.05|57.35|15
1654870770000|2022-06-10 14:19:30|58.07|57.37|58.06|57.36|58.07|57.37|58.05|57.35|6
1654870780000|2022-06-10 14:19:40|58.07|57.37|58.07|57.37|58.07|57.37|58.05|57.35|10
1654870790000|2022-06-10 14:19:50|58.06|57.36|58.09|57.39|58.09|57.39|58.05|57.35|16
1654870800000|2022-06-10 14:20:00|58.08|57.38|58.07|57.37|58.12|57.42|58.07|57.37|14
1654870810000|2022-06-10 14:20:10|58.06|57.36|58.05|57.35|58.06|57.36|58.04|57.34|12
1654870820000|2022-06-10 14:20:20|58.06|57.36|58.06|57.36|58.06|57.36|58.05|57.35|11
1654870830000|2022-06-10 14:20:30|58.05|57.35|58.1|57.4|58.1|57.4|58.05|57.35|8
1654870840000|2022-06-10 14:20:40|58.09|57.39|58.18|57.48|58.18|57.48|58.09|57.39|23
1654870850000|2022-06-10 14:20:50|58.19|57.49|58.23|57.53|58.24|57.54|58.18|57.48|14
1654870860000|2022-06-10 14:21:00|58.22|57.52|58.17|57.47|58.22|57.52|58.17|57.47|10
1654870870000|2022-06-10 14:21:10|58.16|57.46|58.15|57.45|58.18|57.48|58.14|57.44|15
1654870880000|2022-06-10 14:21:20|58.14|57.44|58.1|57.4|58.15|57.45|58.1|57.4|14
1654870890000|2022-06-10 14:21:30|58.09|57.39|58.09|57.39|58.11|57.41|58.09|57.39|5
1654870900000|2022-06-10 14:21:40|58.1|57.4|58.09|57.39|58.1|57.4|58.09|57.39|12
1654870910000|2022-06-10 14:21:50|58.08|57.38|58.07|57.37|58.08|57.38|58.07|57.37|2
1654870920000|2022-06-10 14:22:00|58.08|57.38|58.15|57.45|58.15|57.45|58.07|57.37|8
1654870930000|2022-06-10 14:22:10|58.16|57.46|58.14|57.44|58.18|57.48|58.14|57.44|15
1654870940000|2022-06-10 14:22:20|58.15|57.45|58.14|57.44|58.16|57.46|58.14|57.44|8
1654870950000|2022-06-10 14:22:30|58.15|57.45|58.14|57.44|58.15|57.45|58.13|57.43|11
1654870960000|2022-06-10 14:22:40|58.16|57.46|58.14|57.44|58.16|57.46|58.14|57.44|7
1654870970000|2022-06-10 14:22:50|58.16|57.46|58.14|57.44|58.16|57.46|58.13|57.43|4
1654870980000|2022-06-10 14:23:00|58.13|57.43|58.14|57.44|58.17|57.47|58.13|57.43|12
1654870990000|2022-06-10 14:23:10|58.15|57.45|58.14|57.44|58.15|57.45|58.12|57.42|10
1654871000000|2022-06-10 14:23:20|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|2
1654871010000|2022-06-10 14:23:30|58.13|57.43|58.16|57.46|58.16|57.46|58.13|57.43|13
1654871020000|2022-06-10 14:23:40|58.15|57.45|58.14|57.44|58.17|57.47|58.14|57.44|20
1654871030000|2022-06-10 14:23:50|58.13|57.43|58.14|57.44|58.16|57.46|58.12|57.42|12
1654871040000|2022-06-10 14:24:00|58.15|57.45|58.15|57.45|58.16|57.46|58.13|57.43|15
1654871050000|2022-06-10 14:24:10|58.16|57.46|58.14|57.44|58.16|57.46|58.14|57.44|7
1654871060000|2022-06-10 14:24:20|58.13|57.43|58.12|57.42|58.15|57.45|58.12|57.42|6
1654871070000|2022-06-10 14:24:30|58.13|57.43|58.13|57.43|58.13|57.43|58.12|57.42|5
1654871080000|2022-06-10 14:24:40|58.12|57.42|58.15|57.45|58.15|57.45|58.12|57.42|17
1654871090000|2022-06-10 14:24:50|58.17|57.47|58.15|57.45|58.17|57.47|58.13|57.43|12
1654871100000|2022-06-10 14:25:00|58.14|57.44|58.13|57.43|58.15|57.45|58.11|57.41|15
1654871110000|2022-06-10 14:25:10|58.14|57.44|58.14|57.44|58.14|57.44|58.12|57.42|12
1654871120000|2022-06-10 14:25:20|58.13|57.43|58.06|57.36|58.14|57.44|58.06|57.36|7
1654871130000|2022-06-10 14:25:30|58.05|57.35|58.06|57.36|58.08|57.38|58.05|57.35|9
1654871140000|2022-06-10 14:25:40|58.07|57.37|58.14|57.44|58.14|57.44|58.06|57.36|11
1654871150000|2022-06-10 14:25:50|58.13|57.43|58.14|57.44|58.16|57.46|58.12|57.42|11
1654871160000|2022-06-10 14:26:00|58.16|57.46|58.14|57.44|58.17|57.47|58.13|57.43|16
1654871170000|2022-06-10 14:26:10|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|12
1654871180000|2022-06-10 14:26:20|58.13|57.43|58.14|57.44|58.15|57.45|58.13|57.43|10
1654871190000|2022-06-10 14:26:30|58.15|57.45|58.15|57.45|58.16|57.46|58.14|57.44|7
1654871210000|2022-06-10 14:26:50|58.16|57.46|58.15|57.45|58.17|57.47|58.14|57.44|9
1654871220000|2022-06-10 14:27:00|58.14|57.44|58.16|57.46|58.17|57.47|58.14|57.44|15
1654871230000|2022-06-10 14:27:10|58.15|57.45|58.18|57.48|58.19|57.49|58.15|57.45|15
1654871240000|2022-06-10 14:27:20|58.17|57.47|58.18|57.48|58.18|57.48|58.17|57.47|12
1654871250000|2022-06-10 14:27:30|58.19|57.49|58.19|57.49|58.2|57.5|58.18|57.48|5
1654871260000|2022-06-10 14:27:40|58.2|57.5|58.19|57.49|58.2|57.5|58.17|57.47|10
1654871270000|2022-06-10 14:27:50|58.18|57.48|58.16|57.46|58.19|57.49|58.16|57.46|11
1654871280000|2022-06-10 14:28:00|58.17|57.47|58.17|57.47|58.18|57.48|58.15|57.45|11
1654871290000|2022-06-10 14:28:10|58.2|57.5|58.24|57.54|58.25|57.55|58.19|57.49|13
1654871300000|2022-06-10 14:28:20|58.23|57.53|58.25|57.55|58.25|57.55|58.19|57.49|19
1654871310000|2022-06-10 14:28:30|58.24|57.54|58.24|57.54|58.25|57.55|58.22|57.52|11
1654871320000|2022-06-10 14:28:40|58.23|57.53|58.19|57.49|58.24|57.54|58.17|57.47|15
1654871330000|2022-06-10 14:28:50|58.18|57.48|58.18|57.48|58.19|57.49|58.18|57.48|9
1654871340000|2022-06-10 14:29:00|58.19|57.49|58.17|57.47|58.19|57.49|58.16|57.46|13
1654871350000|2022-06-10 14:29:10|58.18|57.48|58.18|57.48|58.2|57.5|58.16|57.46|12
1654871360000|2022-06-10 14:29:20|58.19|57.49|58.19|57.49|58.2|57.5|58.17|57.47|16
1654871370000|2022-06-10 14:29:30|58.18|57.48|58.16|57.46|58.18|57.48|58.16|57.46|11
1654871380000|2022-06-10 14:29:40|58.17|57.47|58.16|57.46|58.19|57.49|58.16|57.46|12
1654871390000|2022-06-10 14:29:50|58.17|57.47|58.15|57.45|58.17|57.47|58.15|57.45|11
1654871400000|2022-06-10 14:30:00|58.14|57.44|58.16|57.46|58.16|57.46|58.13|57.43|14
1654871410000|2022-06-10 14:30:10|58.15|57.45|58.16|57.46|58.18|57.48|58.15|57.45|8
1654871420000|2022-06-10 14:30:20|58.17|57.47|58.24|57.54|58.24|57.54|58.17|57.47|11
1654871430000|2022-06-10 14:30:30|58.25|57.55|58.23|57.53|58.27|57.57|58.23|57.53|14
1654871440000|2022-06-10 14:30:40|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|5
1654871450000|2022-06-10 14:30:50|58.25|57.55|58.24|57.54|58.26|57.56|58.24|57.54|10
1654871460000|2022-06-10 14:31:00|58.25|57.55|58.24|57.54|58.25|57.55|58.23|57.53|16
1654871470000|2022-06-10 14:31:10|58.23|57.53|58.2|57.5|58.23|57.53|58.19|57.49|13
1654871480000|2022-06-10 14:31:20|58.21|57.51|58.25|57.55|58.26|57.56|58.21|57.51|16
1654871490000|2022-06-10 14:31:30|58.26|57.56|58.27|57.57|58.33|57.63|58.26|57.56|20
1654871500000|2022-06-10 14:31:40|58.26|57.56|58.27|57.57|58.27|57.57|58.25|57.55|6
1654871510000|2022-06-10 14:31:50|58.28|57.58|58.31|57.61|58.31|57.61|58.27|57.57|12
1654871520000|2022-06-10 14:32:00|58.32|57.62|58.34|57.64|58.34|57.64|58.32|57.62|10
1654871530000|2022-06-10 14:32:10|58.35|57.65|58.38|57.68|58.4|57.7|58.35|57.65|13
1654871540000|2022-06-10 14:32:20|58.39|57.69|58.41|57.71|58.41|57.71|58.37|57.67|11
1654871550000|2022-06-10 14:32:30|58.42|57.72|58.43|57.73|58.44|57.74|58.41|57.71|13
1654871560000|2022-06-10 14:32:40|58.42|57.72|58.44|57.74|58.45|57.75|58.42|57.72|10
1654871570000|2022-06-10 14:32:50|58.45|57.75|58.43|57.73|58.46|57.76|58.43|57.73|9
1654871580000|2022-06-10 14:33:00|58.42|57.72|58.45|57.75|58.45|57.75|58.42|57.72|16
1654871590000|2022-06-10 14:33:10|58.44|57.74|58.43|57.73|58.45|57.75|58.43|57.73|14
1654871600000|2022-06-10 14:33:20|58.44|57.74|58.37|57.67|58.46|57.76|58.36|57.66|14
1654871610000|2022-06-10 14:33:30|58.36|57.66|58.38|57.68|58.38|57.68|58.36|57.66|7
1654871620000|2022-06-10 14:33:40|58.39|57.69|58.38|57.68|58.4|57.7|58.38|57.68|6
1654871630000|2022-06-10 14:33:50|58.37|57.67|58.38|57.68|58.39|57.69|58.37|57.67|4
1654871640000|2022-06-10 14:34:00|58.37|57.67|58.39|57.69|58.41|57.71|58.37|57.67|9
1654871650000|2022-06-10 14:34:10|58.38|57.68|58.44|57.74|58.45|57.75|58.38|57.68|16
1654871660000|2022-06-10 14:34:20|58.43|57.73|58.45|57.75|58.46|57.76|58.43|57.73|17
1654871670000|2022-06-10 14:34:30|58.46|57.76|58.46|57.76|58.47|57.77|58.45|57.75|14
1654871680000|2022-06-10 14:34:40|58.45|57.75|58.46|57.76|58.47|57.77|58.45|57.75|8
1654871690000|2022-06-10 14:34:50|58.47|57.77|58.45|57.75|58.47|57.77|58.45|57.75|14
1654871700000|2022-06-10 14:35:00|58.46|57.76|58.44|57.74|58.46|57.76|58.43|57.73|11
1654871710000|2022-06-10 14:35:10|58.46|57.76|58.48|57.78|58.48|57.78|58.44|57.74|12
1654871720000|2022-06-10 14:35:20|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|15
1654871730000|2022-06-10 14:35:30|58.46|57.76|58.47|57.77|58.48|57.78|58.46|57.76|6
1654871740000|2022-06-10 14:35:40|58.48|57.78|58.54|57.84|58.54|57.84|58.48|57.78|9
1654871750000|2022-06-10 14:35:50|58.55|57.85|58.63|57.93|58.63|57.93|58.55|57.85|18
1654871760000|2022-06-10 14:36:00|58.64|57.94|58.56|57.86|58.66|57.96|58.56|57.86|24
1654871770000|2022-06-10 14:36:10|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|6
1654871780000|2022-06-10 14:36:20|58.55|57.85|58.55|57.85|58.58|57.88|58.54|57.84|13
1654871790000|2022-06-10 14:36:30|58.54|57.84|58.55|57.85|58.55|57.85|58.53|57.83|12
1654871800000|2022-06-10 14:36:40|58.54|57.84|58.54|57.84|58.55|57.85|58.52|57.82|9
1654871810000|2022-06-10 14:36:50|58.55|57.85|58.45|57.75|58.55|57.85|58.45|57.75|10
1654871820000|2022-06-10 14:37:00|58.48|57.78|58.45|57.75|58.48|57.78|58.44|57.74|19
1654871830000|2022-06-10 14:37:10|58.47|57.77|58.49|57.79|58.49|57.79|58.46|57.76|5
1654871840000|2022-06-10 14:37:20|58.48|57.78|58.46|57.76|58.48|57.78|58.44|57.74|14
1654871850000|2022-06-10 14:37:30|58.45|57.75|58.46|57.76|58.47|57.77|58.45|57.75|11
1654871860000|2022-06-10 14:37:40|58.45|57.75|58.48|57.78|58.49|57.79|58.45|57.75|16
1654871870000|2022-06-10 14:37:50|58.47|57.77|58.46|57.76|58.5|57.8|58.46|57.76|10
1654871880000|2022-06-10 14:38:00|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|6
1654871890000|2022-06-10 14:38:10|58.47|57.77|58.54|57.84|58.58|57.88|58.47|57.77|16
1654871900000|2022-06-10 14:38:20|58.53|57.83|58.48|57.78|58.54|57.84|58.47|57.77|17
1654871910000|2022-06-10 14:38:30|58.47|57.77|58.48|57.78|58.49|57.79|58.47|57.77|8
1654871920000|2022-06-10 14:38:40|58.47|57.77|58.46|57.76|58.47|57.77|58.45|57.75|9
1654871930000|2022-06-10 14:38:50|58.47|57.77|58.46|57.76|58.48|57.78|58.46|57.76|12
1654871940000|2022-06-10 14:39:00|58.45|57.75|58.46|57.76|58.46|57.76|58.43|57.73|16
1654871960000|2022-06-10 14:39:20|58.47|57.77|58.46|57.76|58.48|57.78|58.46|57.76|8
1654871970000|2022-06-10 14:39:30|58.45|57.75|58.49|57.79|58.49|57.79|58.45|57.75|12
1654871980000|2022-06-10 14:39:40|58.5|57.8|58.48|57.78|58.5|57.8|58.47|57.77|9
1654871990000|2022-06-10 14:39:50|58.49|57.79|58.49|57.79|58.51|57.81|58.48|57.78|12
1654872000000|2022-06-10 14:40:00|58.48|57.78|58.47|57.77|58.49|57.79|58.46|57.76|13
1654872010000|2022-06-10 14:40:10|58.48|57.78|58.47|57.77|58.48|57.78|58.46|57.76|10
1654872020000|2022-06-10 14:40:20|58.46|57.76|58.45|57.75|58.48|57.78|58.45|57.75|5
1654872030000|2022-06-10 14:40:30|58.46|57.76|58.47|57.77|58.48|57.78|58.45|57.75|12
1654872040000|2022-06-10 14:40:40|58.46|57.76|58.47|57.77|58.47|57.77|58.44|57.74|4
1654872050000|2022-06-10 14:40:50|58.45|57.75|58.44|57.74|58.47|57.77|58.43|57.73|12
1654872060000|2022-06-10 14:41:00|58.45|57.75|58.44|57.74|58.45|57.75|58.43|57.73|6
1654872070000|2022-06-10 14:41:10|58.45|57.75|58.46|57.76|58.46|57.76|58.43|57.73|11
1654872080000|2022-06-10 14:41:20|58.45|57.75|58.43|57.73|58.45|57.75|58.43|57.73|9
1654872090000|2022-06-10 14:41:30|58.44|57.74|58.44|57.74|58.47|57.77|58.43|57.73|11
1654872100000|2022-06-10 14:41:40|58.45|57.75|58.43|57.73|58.45|57.75|58.42|57.72|11
1654872110000|2022-06-10 14:41:50|58.44|57.74|58.44|57.74|58.47|57.77|58.43|57.73|7
1654872120000|2022-06-10 14:42:00|58.43|57.73|58.45|57.75|58.45|57.75|58.43|57.73|11
1654872130000|2022-06-10 14:42:10|58.44|57.74|58.44|57.74|58.46|57.76|58.44|57.74|3
1654872140000|2022-06-10 14:42:20|58.45|57.75|58.44|57.74|58.45|57.75|58.43|57.73|6
1654872150000|2022-06-10 14:42:30|58.45|57.75|58.44|57.74|58.45|57.75|58.43|57.73|4
1654872160000|2022-06-10 14:42:40|58.45|57.75|58.45|57.75|58.48|57.78|58.44|57.74|10
1654872170000|2022-06-10 14:42:50|58.46|57.76|58.45|57.75|58.46|57.76|58.45|57.75|8
1654872180000|2022-06-10 14:43:00|58.44|57.74|58.44|57.74|58.45|57.75|58.43|57.73|10
1654872190000|2022-06-10 14:43:10|58.45|57.75|58.45|57.75|58.45|57.75|58.44|57.74|7
1654872200000|2022-06-10 14:43:20|58.44|57.74|58.45|57.75|58.45|57.75|58.41|57.71|11
1654872210000|2022-06-10 14:43:30|58.46|57.76|58.46|57.76|58.47|57.77|58.44|57.74|14
1654872220000|2022-06-10 14:43:40|58.45|57.75|58.45|57.75|58.45|57.75|58.45|57.75|1
1654872230000|2022-06-10 14:43:50|58.46|57.76|58.46|57.76|58.47|57.77|58.45|57.75|13
1654872240000|2022-06-10 14:44:00|58.45|57.75|58.47|57.77|58.48|57.78|58.45|57.75|8
1654872250000|2022-06-10 14:44:10|58.48|57.78|58.48|57.78|58.48|57.78|58.47|57.77|7
1654872260000|2022-06-10 14:44:20|58.47|57.77|58.48|57.78|58.49|57.79|58.47|57.77|14
1654872270000|2022-06-10 14:44:30|58.49|57.79|58.48|57.78|58.49|57.79|58.48|57.78|4
1654872280000|2022-06-10 14:44:40|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|3
1654872290000|2022-06-10 14:44:50|58.48|57.78|58.56|57.86|58.56|57.86|58.48|57.78|19
1654872300000|2022-06-10 14:45:00|58.55|57.85|58.6|57.9|58.6|57.9|58.55|57.85|18
1654872310000|2022-06-10 14:45:10|58.59|57.89|58.63|57.93|58.64|57.94|58.55|57.85|17
1654872320000|2022-06-10 14:45:20|58.64|57.94|58.62|57.92|58.64|57.94|58.62|57.92|13
1654872330000|2022-06-10 14:45:30|58.64|57.94|58.63|57.93|58.64|57.94|58.62|57.92|11
1654872340000|2022-06-10 14:45:40|58.64|57.94|58.56|57.86|58.64|57.94|58.56|57.86|20
1654872350000|2022-06-10 14:45:50|58.57|57.87|58.63|57.93|58.66|57.96|58.57|57.87|15
1654872360000|2022-06-10 14:46:00|58.62|57.92|58.57|57.87|58.65|57.95|58.57|57.87|16
1654872370000|2022-06-10 14:46:10|58.58|57.88|58.57|57.87|58.59|57.89|58.57|57.87|4
1654872380000|2022-06-10 14:46:20|58.58|57.88|58.58|57.88|58.58|57.88|58.56|57.86|15
1654872390000|2022-06-10 14:46:30|58.57|57.87|58.58|57.88|58.58|57.88|58.57|57.87|8
1654872400000|2022-06-10 14:46:40|58.59|57.89|58.57|57.87|58.59|57.89|58.55|57.85|13
1654872410000|2022-06-10 14:46:50|58.55|57.85|58.55|57.85|58.58|57.88|58.55|57.85|14
1654872420000|2022-06-10 14:47:00|58.56|57.86|58.58|57.88|58.59|57.89|58.56|57.86|7
1654872430000|2022-06-10 14:47:10|58.57|57.87|58.59|57.89|58.59|57.89|58.57|57.87|4
1654872440000|2022-06-10 14:47:20|58.58|57.88|58.57|57.87|58.58|57.88|58.56|57.86|6
1654872450000|2022-06-10 14:47:30|58.56|57.86|58.58|57.88|58.59|57.89|58.55|57.85|17
1654872460000|2022-06-10 14:47:40|58.59|57.89|58.57|57.87|58.59|57.89|58.56|57.86|9
1654872470000|2022-06-10 14:47:50|58.58|57.88|58.57|57.87|58.58|57.88|58.56|57.86|12
1654872480000|2022-06-10 14:48:00|58.56|57.86|58.57|57.87|58.59|57.89|58.56|57.86|15
1654872490000|2022-06-10 14:48:10|58.56|57.86|58.57|57.87|58.57|57.87|58.56|57.86|2
1654872500000|2022-06-10 14:48:20|58.56|57.86|58.54|57.84|58.58|57.88|58.54|57.84|9
1654872510000|2022-06-10 14:48:30|58.55|57.85|58.56|57.86|58.57|57.87|58.55|57.85|6
1654872520000|2022-06-10 14:48:40|58.57|57.87|58.55|57.85|58.57|57.87|58.55|57.85|9
1654872530000|2022-06-10 14:48:50|58.54|57.84|58.53|57.83|58.56|57.86|58.52|57.82|12
1654872540000|2022-06-10 14:49:00|58.54|57.84|58.55|57.85|58.57|57.87|58.54|57.84|12
1654872550000|2022-06-10 14:49:10|58.53|57.83|58.54|57.84|58.57|57.87|58.53|57.83|6
1654872560000|2022-06-10 14:49:20|58.53|57.83|58.54|57.84|58.54|57.84|58.53|57.83|10
1654872570000|2022-06-10 14:49:30|58.53|57.83|58.53|57.83|58.55|57.85|58.53|57.83|6
1654872580000|2022-06-10 14:49:40|58.52|57.82|58.54|57.84|58.55|57.85|58.52|57.82|17
1654872590000|2022-06-10 14:49:50|58.55|57.85|58.56|57.86|58.57|57.87|58.54|57.84|8
1654872600000|2022-06-10 14:50:00|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|6
1654872610000|2022-06-10 14:50:10|58.57|57.87|58.63|57.93|58.63|57.93|58.57|57.87|9
1654872620000|2022-06-10 14:50:20|58.64|57.94|58.63|57.93|58.64|57.94|58.62|57.92|4
1654872630000|2022-06-10 14:50:30|58.62|57.92|58.63|57.93|58.64|57.94|58.62|57.92|6
1654872640000|2022-06-10 14:50:40|58.62|57.92|58.63|57.93|58.63|57.93|58.61|57.91|12
1654872650000|2022-06-10 14:50:50|58.62|57.92|58.57|57.87|58.62|57.92|58.57|57.87|11
1654872660000|2022-06-10 14:51:00|58.56|57.86|58.58|57.88|58.58|57.88|58.55|57.85|7
1654872670000|2022-06-10 14:51:10|58.59|57.89|58.66|57.96|58.67|57.97|58.59|57.89|12
1654872680000|2022-06-10 14:51:20|58.65|57.95|58.57|57.87|58.66|57.96|58.57|57.87|13
1654872690000|2022-06-10 14:51:30|58.58|57.88|58.55|57.85|58.58|57.88|58.55|57.85|10
1654872700000|2022-06-10 14:51:40|58.56|57.86|58.54|57.84|58.56|57.86|58.53|57.83|15
1654872710000|2022-06-10 14:51:50|58.52|57.82|58.54|57.84|58.54|57.84|58.52|57.82|6
1654872720000|2022-06-10 14:52:00|58.56|57.86|58.54|57.84|58.57|57.87|58.53|57.83|12
1654872730000|2022-06-10 14:52:10|58.55|57.85|58.54|57.84|58.56|57.86|58.53|57.83|13
1654872740000|2022-06-10 14:52:20|58.56|57.86|58.59|57.89|58.59|57.89|58.56|57.86|16
1654872750000|2022-06-10 14:52:30|58.58|57.88|58.61|57.91|58.61|57.91|58.58|57.88|11
1654872760000|2022-06-10 14:52:40|58.6|57.9|58.59|57.89|58.66|57.96|58.58|57.88|18
1654872770000|2022-06-10 14:52:50|58.6|57.9|58.62|57.92|58.65|57.95|58.59|57.89|15
1654872780000|2022-06-10 14:53:00|58.58|57.88|58.54|57.84|58.58|57.88|58.54|57.84|20
1654872790000|2022-06-10 14:53:10|58.56|57.86|58.56|57.86|58.57|57.87|58.54|57.84|13
1654872800000|2022-06-10 14:53:20|58.54|57.84|58.58|57.88|58.58|57.88|58.54|57.84|13
1654872810000|2022-06-10 14:53:30|58.57|57.87|58.58|57.88|58.58|57.88|58.56|57.86|17
1654872820000|2022-06-10 14:53:40|58.6|57.9|58.59|57.89|58.6|57.9|58.58|57.88|10
1654872830000|2022-06-10 14:53:50|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|8
1654872840000|2022-06-10 14:54:00|58.58|57.88|58.57|57.87|58.59|57.89|58.56|57.86|10
1654872850000|2022-06-10 14:54:10|58.56|57.86|58.57|57.87|58.58|57.88|58.56|57.86|6
1654872860000|2022-06-10 14:54:20|58.58|57.88|58.57|57.87|58.59|57.89|58.55|57.85|8
1654872870000|2022-06-10 14:54:30|58.55|57.85|58.55|57.85|58.57|57.87|58.55|57.85|11
1654872880000|2022-06-10 14:54:40|58.56|57.86|58.56|57.86|58.57|57.87|58.56|57.86|9
1654872890000|2022-06-10 14:54:50|58.55|57.85|58.57|57.87|58.57|57.87|58.54|57.84|10
1654872900000|2022-06-10 14:55:00|58.56|57.86|58.55|57.85|58.57|57.87|58.54|57.84|19
1654872910000|2022-06-10 14:55:10|58.54|57.84|58.56|57.86|58.57|57.87|58.53|57.83|21
1654872920000|2022-06-10 14:55:20|58.53|57.83|58.54|57.84|58.56|57.86|58.53|57.83|16
1654872930000|2022-06-10 14:55:30|58.55|57.85|58.54|57.84|58.56|57.86|58.53|57.83|8
1654872940000|2022-06-10 14:55:40|58.55|57.85|58.55|57.85|58.55|57.85|58.51|57.81|11
1654872950000|2022-06-10 14:55:50|58.56|57.86|58.38|57.68|58.56|57.86|58.37|57.67|17
1654872960000|2022-06-10 14:56:00|58.36|57.66|58.35|57.65|58.37|57.67|58.33|57.63|25
1654872970000|2022-06-10 14:56:10|58.36|57.66|58.35|57.65|58.37|57.67|58.34|57.64|14
1654872980000|2022-06-10 14:56:20|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|16
1654872990000|2022-06-10 14:56:30|58.33|57.63|58.34|57.64|58.37|57.67|58.33|57.63|17
1654873000000|2022-06-10 14:56:40|58.33|57.63|58.28|57.58|58.33|57.63|58.26|57.56|16
1654873010000|2022-06-10 14:56:50|58.27|57.57|58.37|57.67|58.37|57.67|58.27|57.57|16
1654873020000|2022-06-10 14:57:00|58.35|57.65|58.33|57.63|58.35|57.65|58.3|57.6|15
1654873030000|2022-06-10 14:57:10|58.34|57.64|58.34|57.64|58.37|57.67|58.33|57.63|19
1654873040000|2022-06-10 14:57:20|58.35|57.65|58.37|57.67|58.38|57.68|58.35|57.65|11
1654873050000|2022-06-10 14:57:30|58.36|57.66|58.34|57.64|58.37|57.67|58.34|57.64|7
1654873060000|2022-06-10 14:57:40|58.35|57.65|58.34|57.64|58.36|57.66|58.33|57.63|18
1654873070000|2022-06-10 14:57:50|58.33|57.63|58.33|57.63|58.37|57.67|58.32|57.62|19
1654873080000|2022-06-10 14:58:00|58.35|57.65|58.35|57.65|58.36|57.66|58.32|57.62|18
1654873090000|2022-06-10 14:58:10|58.38|57.68|58.35|57.65|58.38|57.68|58.35|57.65|4
1654873100000|2022-06-10 14:58:20|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|9
1654873110000|2022-06-10 14:58:30|58.35|57.65|58.35|57.65|58.35|57.65|58.33|57.63|11
1654873120000|2022-06-10 14:58:40|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|16
1654873130000|2022-06-10 14:58:50|58.33|57.63|58.26|57.56|58.35|57.65|58.25|57.55|17
1654873140000|2022-06-10 14:59:00|58.25|57.55|58.25|57.55|58.28|57.58|58.24|57.54|11
1654873150000|2022-06-10 14:59:10|58.26|57.56|58.25|57.55|58.29|57.59|58.24|57.54|14
1654873160000|2022-06-10 14:59:20|58.26|57.56|58.26|57.56|58.26|57.56|58.23|57.53|19
1654873170000|2022-06-10 14:59:30|58.25|57.55|58.24|57.54|58.25|57.55|58.23|57.53|13
1654873180000|2022-06-10 14:59:40|58.25|57.55|58.23|57.53|58.25|57.55|58.23|57.53|11
1654873190000|2022-06-10 14:59:50|58.24|57.54|58.33|57.63|58.37|57.67|58.24|57.54|20
1654873200000|2022-06-10 15:00:00|58.32|57.62|58.36|57.66|58.36|57.66|58.27|57.57|20
1654873210000|2022-06-10 15:00:10|58.35|57.65|58.36|57.66|58.38|57.68|58.35|57.65|18
1654873220000|2022-06-10 15:00:20|58.35|57.65|58.38|57.68|58.38|57.68|58.35|57.65|18
1654873230000|2022-06-10 15:00:30|58.39|57.69|58.36|57.66|58.39|57.69|58.36|57.66|14
1654873240000|2022-06-10 15:00:40|58.34|57.64|58.42|57.72|58.42|57.72|58.33|57.63|21
1654873250000|2022-06-10 15:00:50|58.41|57.71|58.44|57.74|58.47|57.77|58.41|57.71|21
1654873260000|2022-06-10 15:01:00|58.43|57.73|58.37|57.67|58.45|57.75|58.37|57.67|27
1654873270000|2022-06-10 15:01:10|58.38|57.68|58.44|57.74|58.45|57.75|58.37|57.67|15
1654873280000|2022-06-10 15:01:20|58.45|57.75|58.44|57.74|58.45|57.75|58.42|57.72|5
1654873290000|2022-06-10 15:01:30|58.45|57.75|58.44|57.74|58.45|57.75|58.42|57.72|4
1654873300000|2022-06-10 15:01:40|58.43|57.73|58.45|57.75|58.45|57.75|58.43|57.73|7
1654873310000|2022-06-10 15:01:50|58.43|57.73|58.44|57.74|58.45|57.75|58.43|57.73|9
1654873320000|2022-06-10 15:02:00|58.43|57.73|58.44|57.74|58.45|57.75|58.43|57.73|6
1654873330000|2022-06-10 15:02:10|58.45|57.75|58.44|57.74|58.45|57.75|58.44|57.74|2
1654873340000|2022-06-10 15:02:20|58.45|57.75|58.45|57.75|58.45|57.75|58.45|57.75|1
1654873350000|2022-06-10 15:02:30|58.46|57.76|58.44|57.74|58.48|57.78|58.44|57.74|12
1654873360000|2022-06-10 15:02:40|58.45|57.75|58.45|57.75|58.46|57.76|58.44|57.74|12
1654873370000|2022-06-10 15:02:50|58.44|57.74|58.46|57.76|58.47|57.77|58.44|57.74|16
1654873380000|2022-06-10 15:03:00|58.45|57.75|58.43|57.73|58.46|57.76|58.42|57.72|8
1654873390000|2022-06-10 15:03:10|58.44|57.74|58.43|57.73|58.44|57.74|58.42|57.72|7
1654873400000|2022-06-10 15:03:20|58.42|57.72|58.42|57.72|58.43|57.73|58.42|57.72|15
1654873410000|2022-06-10 15:03:30|58.43|57.73|58.43|57.73|58.47|57.77|58.42|57.72|9
1654873420000|2022-06-10 15:03:40|58.42|57.72|58.42|57.72|58.43|57.73|58.42|57.72|7
1654873430000|2022-06-10 15:03:50|58.43|57.73|58.44|57.74|58.45|57.75|58.42|57.72|13
1654873440000|2022-06-10 15:04:00|58.45|57.75|58.43|57.73|58.45|57.75|58.43|57.73|14
1654873450000|2022-06-10 15:04:10|58.44|57.74|58.43|57.73|58.44|57.74|58.42|57.72|22
1654873460000|2022-06-10 15:04:20|58.42|57.72|58.44|57.74|58.44|57.74|58.42|57.72|5
1654873470000|2022-06-10 15:04:30|58.45|57.75|58.44|57.74|58.45|57.75|58.43|57.73|6
1654873480000|2022-06-10 15:04:40|58.43|57.73|58.44|57.74|58.45|57.75|58.42|57.72|16
1654873490000|2022-06-10 15:04:50|58.46|57.76|58.46|57.76|58.47|57.77|58.45|57.75|15
1654873500000|2022-06-10 15:05:00|58.47|57.77|58.44|57.74|58.47|57.77|58.43|57.73|6
1654873510000|2022-06-10 15:05:10|58.43|57.73|58.43|57.73|58.44|57.74|58.41|57.71|9
1654873520000|2022-06-10 15:05:20|58.42|57.72|58.42|57.72|58.43|57.73|58.41|57.71|9
1654873530000|2022-06-10 15:05:30|58.41|57.71|58.36|57.66|58.42|57.72|58.36|57.66|13
1654873540000|2022-06-10 15:05:40|58.37|57.67|58.36|57.66|58.37|57.67|58.35|57.65|8
1654873550000|2022-06-10 15:05:50|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|4
1654873560000|2022-06-10 15:06:00|58.37|57.67|58.38|57.68|58.38|57.68|58.37|57.67|2
1654873570000|2022-06-10 15:06:10|58.4|57.7|58.43|57.73|58.44|57.74|58.4|57.7|18
1654873580000|2022-06-10 15:06:20|58.42|57.72|58.43|57.73|58.44|57.74|58.42|57.72|10
1654873590000|2022-06-10 15:06:30|58.41|57.71|58.42|57.72|58.43|57.73|58.41|57.71|10
1654873600000|2022-06-10 15:06:40|58.43|57.73|58.44|57.74|58.44|57.74|58.42|57.72|6
1654873610000|2022-06-10 15:06:50|58.43|57.73|58.42|57.72|58.44|57.74|58.42|57.72|16
1654873620000|2022-06-10 15:07:00|58.44|57.74|58.43|57.73|58.45|57.75|58.43|57.73|8
1654873630000|2022-06-10 15:07:10|58.44|57.74|58.42|57.72|58.44|57.74|58.42|57.72|11
1654873640000|2022-06-10 15:07:20|58.41|57.71|58.42|57.72|58.43|57.73|58.41|57.71|12
1654873650000|2022-06-10 15:07:30|58.45|57.75|58.46|57.76|58.46|57.76|58.42|57.72|10
1654873660000|2022-06-10 15:07:40|58.43|57.73|58.39|57.69|58.43|57.73|58.37|57.67|11
1654873670000|2022-06-10 15:07:50|58.4|57.7|58.43|57.73|58.43|57.73|58.39|57.69|11
1654873680000|2022-06-10 15:08:00|58.42|57.72|58.43|57.73|58.44|57.74|58.41|57.71|13
1654873690000|2022-06-10 15:08:10|58.44|57.74|58.44|57.74|58.45|57.75|58.43|57.73|15
1654873700000|2022-06-10 15:08:20|58.45|57.75|58.45|57.75|58.45|57.75|58.44|57.74|3
1654873710000|2022-06-10 15:08:30|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|2
1654873720000|2022-06-10 15:08:40|58.44|57.74|58.44|57.74|58.45|57.75|58.42|57.72|7
1654873730000|2022-06-10 15:08:50|58.42|57.72|58.41|57.71|58.45|57.75|58.4|57.7|11
1654873740000|2022-06-10 15:09:00|58.42|57.72|58.41|57.71|58.44|57.74|58.41|57.71|11
1654873750000|2022-06-10 15:09:10|58.4|57.7|58.44|57.74|58.45|57.75|58.4|57.7|9
1654873760000|2022-06-10 15:09:20|58.43|57.73|58.43|57.73|58.45|57.75|58.43|57.73|9
1654873770000|2022-06-10 15:09:30|58.42|57.72|58.43|57.73|58.45|57.75|58.42|57.72|10
1654873780000|2022-06-10 15:09:40|58.44|57.74|58.44|57.74|58.44|57.74|58.44|57.74|1
1654873790000|2022-06-10 15:09:50|58.45|57.75|58.43|57.73|58.45|57.75|58.43|57.73|14
1654873800000|2022-06-10 15:10:00|58.42|57.72|58.42|57.72|58.42|57.72|58.41|57.71|9
1654873810000|2022-06-10 15:10:10|58.43|57.73|58.43|57.73|58.43|57.73|58.42|57.72|9
1654873820000|2022-06-10 15:10:20|58.42|57.72|58.42|57.72|58.42|57.72|58.42|57.72|1
1654873840000|2022-06-10 15:10:40|58.41|57.71|58.38|57.68|58.44|57.74|58.38|57.68|11
1654873850000|2022-06-10 15:10:50|58.37|57.67|58.35|57.65|58.38|57.68|58.34|57.64|15
1654873860000|2022-06-10 15:11:00|58.34|57.64|58.34|57.64|58.36|57.66|58.33|57.63|12
1654873870000|2022-06-10 15:11:10|58.33|57.63|58.35|57.65|58.35|57.65|58.32|57.62|12
1654873880000|2022-06-10 15:11:20|58.33|57.63|58.34|57.64|58.35|57.65|58.33|57.63|8
1654873890000|2022-06-10 15:11:30|58.37|57.67|58.38|57.68|58.38|57.68|58.34|57.64|9
1654873900000|2022-06-10 15:11:40|58.36|57.66|58.38|57.68|58.41|57.71|58.35|57.65|17
1654873910000|2022-06-10 15:11:50|58.39|57.69|58.33|57.63|58.39|57.69|58.33|57.63|11
1654873920000|2022-06-10 15:12:00|58.34|57.64|58.33|57.63|58.35|57.65|58.33|57.63|10
1654873930000|2022-06-10 15:12:10|58.34|57.64|58.37|57.67|58.37|57.67|58.33|57.63|11
1654873940000|2022-06-10 15:12:20|58.38|57.68|58.36|57.66|58.38|57.68|58.35|57.65|9
1654873950000|2022-06-10 15:12:30|58.35|57.65|58.35|57.65|58.36|57.66|58.35|57.65|7
1654873960000|2022-06-10 15:12:40|58.36|57.66|58.36|57.66|58.38|57.68|58.35|57.65|9
1654873970000|2022-06-10 15:12:50|58.37|57.67|58.38|57.68|58.38|57.68|58.36|57.66|8
1654873980000|2022-06-10 15:13:00|58.37|57.67|58.36|57.66|58.37|57.67|58.34|57.64|13
1654873990000|2022-06-10 15:13:10|58.35|57.65|58.34|57.64|58.36|57.66|58.34|57.64|15
1654874000000|2022-06-10 15:13:20|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|14
1654874010000|2022-06-10 15:13:30|58.35|57.65|58.33|57.63|58.36|57.66|58.33|57.63|13
1654874020000|2022-06-10 15:13:40|58.34|57.64|58.34|57.64|58.37|57.67|58.33|57.63|22
1654874030000|2022-06-10 15:13:50|58.35|57.65|58.38|57.68|58.38|57.68|58.34|57.64|18
1654874040000|2022-06-10 15:14:00|58.37|57.67|58.33|57.63|58.37|57.67|58.33|57.63|17
1654874050000|2022-06-10 15:14:10|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|9
1654874060000|2022-06-10 15:14:20|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1654874070000|2022-06-10 15:14:30|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|9
1654874080000|2022-06-10 15:14:40|58.33|57.63|58.32|57.62|58.34|57.64|58.32|57.62|14
1654874090000|2022-06-10 15:14:50|58.34|57.64|58.33|57.63|58.35|57.65|58.32|57.62|18
1654874100000|2022-06-10 15:15:00|58.32|57.62|58.28|57.58|58.35|57.65|58.27|57.57|18
1654874110000|2022-06-10 15:15:10|58.27|57.57|58.27|57.57|58.28|57.58|58.23|57.53|11
1654874120000|2022-06-10 15:15:20|58.28|57.58|58.33|57.63|58.36|57.66|58.28|57.58|9
1654874130000|2022-06-10 15:15:30|58.32|57.62|58.32|57.62|58.33|57.63|58.3|57.6|13
1654874140000|2022-06-10 15:15:40|58.31|57.61|58.26|57.56|58.31|57.61|58.26|57.56|4
1654874150000|2022-06-10 15:15:50|58.27|57.57|58.25|57.55|58.27|57.57|58.24|57.54|5
1654874160000|2022-06-10 15:16:00|58.24|57.54|58.16|57.46|58.24|57.54|58.14|57.44|14
1654874170000|2022-06-10 15:16:10|58.15|57.45|58.14|57.44|58.16|57.46|58.13|57.43|12
1654874180000|2022-06-10 15:16:20|58.15|57.45|58.13|57.43|58.15|57.45|58.12|57.42|11
1654874190000|2022-06-10 15:16:30|58.11|57.41|58.14|57.44|58.15|57.45|58.11|57.41|20
1654874200000|2022-06-10 15:16:40|58.13|57.43|58.17|57.47|58.17|57.47|58.13|57.43|13
1654874210000|2022-06-10 15:16:50|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|3
1654874220000|2022-06-10 15:17:00|58.17|57.47|58.13|57.43|58.17|57.47|58.13|57.43|19
1654874230000|2022-06-10 15:17:10|58.14|57.44|58.13|57.43|58.16|57.46|58.12|57.42|13
1654874240000|2022-06-10 15:17:20|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1654874250000|2022-06-10 15:17:30|58.13|57.43|58.13|57.43|58.16|57.46|58.12|57.42|14
1654874260000|2022-06-10 15:17:40|58.14|57.44|58.09|57.39|58.14|57.44|58.08|57.38|18
1654874270000|2022-06-10 15:17:50|58.08|57.38|58.08|57.38|58.09|57.39|58.07|57.37|11
1654874280000|2022-06-10 15:18:00|58.07|57.37|58.03|57.33|58.08|57.38|58.02|57.32|20
1654874290000|2022-06-10 15:18:10|58.04|57.34|58.04|57.34|58.08|57.38|58.03|57.33|20
1654874300000|2022-06-10 15:18:20|58.03|57.33|58.03|57.33|58.06|57.36|57.97|57.27|21
1654874310000|2022-06-10 15:18:30|58.06|57.36|57.99|57.29|58.06|57.36|57.98|57.28|19
1654874320000|2022-06-10 15:18:40|57.98|57.28|58.01|57.31|58.02|57.32|57.97|57.27|14
1654874330000|2022-06-10 15:18:50|57.99|57.29|57.99|57.29|58.01|57.31|57.98|57.28|20
1654874340000|2022-06-10 15:19:00|57.98|57.28|57.98|57.28|57.99|57.29|57.98|57.28|13
1654874350000|2022-06-10 15:19:10|57.99|57.29|57.99|57.29|58.01|57.31|57.98|57.28|16
1654874360000|2022-06-10 15:19:20|58|57.3|58.05|57.35|58.05|57.35|58|57.3|13
1654874370000|2022-06-10 15:19:30|58.04|57.34|58.07|57.37|58.07|57.37|58.04|57.34|15
1654874380000|2022-06-10 15:19:40|58.06|57.36|58.06|57.36|58.06|57.36|58.05|57.35|5
1654874390000|2022-06-10 15:19:50|58.07|57.37|58.05|57.35|58.07|57.37|58.04|57.34|12
1654874400000|2022-06-10 15:20:00|58.04|57.34|58.06|57.36|58.07|57.37|58.04|57.34|15
1654874410000|2022-06-10 15:20:10|58.05|57.35|58.08|57.38|58.08|57.38|58.05|57.35|18
1654874420000|2022-06-10 15:20:20|58.06|57.36|58.07|57.37|58.07|57.37|58.04|57.34|18
1654874430000|2022-06-10 15:20:30|58.06|57.36|58.04|57.34|58.07|57.37|58.04|57.34|7
1654874440000|2022-06-10 15:20:40|58.03|57.33|58.04|57.34|58.05|57.35|58.02|57.32|11
1654874450000|2022-06-10 15:20:50|58.03|57.33|58.04|57.34|58.07|57.37|58.02|57.32|13
1654874460000|2022-06-10 15:21:00|58.06|57.36|58.05|57.35|58.08|57.38|58.05|57.35|16
1654874470000|2022-06-10 15:21:10|58.06|57.36|58.06|57.36|58.08|57.38|58.05|57.35|13
1654874480000|2022-06-10 15:21:20|58.08|57.38|58.08|57.38|58.08|57.38|58.05|57.35|5
1654874490000|2022-06-10 15:21:30|58.05|57.35|58.06|57.36|58.07|57.37|58.04|57.34|9
1654874500000|2022-06-10 15:21:40|58.05|57.35|58.06|57.36|58.06|57.36|58.05|57.35|6
1654874510000|2022-06-10 15:21:50|58.08|57.38|58.03|57.33|58.08|57.38|58.02|57.32|19
1654874520000|2022-06-10 15:22:00|58.04|57.34|58.04|57.34|58.05|57.35|58.03|57.33|16
1654874530000|2022-06-10 15:22:10|58.03|57.33|58.05|57.35|58.05|57.35|58.03|57.33|16
1654874540000|2022-06-10 15:22:20|58.04|57.34|57.99|57.29|58.05|57.35|57.98|57.28|13
1654874550000|2022-06-10 15:22:30|57.98|57.28|57.98|57.28|57.99|57.29|57.98|57.28|9
1654874560000|2022-06-10 15:22:40|57.99|57.29|57.99|57.29|58|57.3|57.98|57.28|10
1654874570000|2022-06-10 15:22:50|57.98|57.28|57.99|57.29|58|57.3|57.98|57.28|8
1654874580000|2022-06-10 15:23:00|57.98|57.28|57.98|57.28|57.99|57.29|57.97|57.27|19
1654874590000|2022-06-10 15:23:10|57.99|57.29|57.99|57.29|58|57.3|57.99|57.29|3
1654874600000|2022-06-10 15:23:20|57.98|57.28|57.98|57.28|57.99|57.29|57.98|57.28|7
1654874610000|2022-06-10 15:23:30|57.99|57.29|57.97|57.27|57.99|57.29|57.97|57.27|8
1654874620000|2022-06-10 15:23:40|57.98|57.28|57.98|57.28|57.98|57.28|57.97|57.27|5
1654874630000|2022-06-10 15:23:50|57.97|57.27|57.98|57.28|57.98|57.28|57.97|57.27|6
1654874640000|2022-06-10 15:24:00|57.97|57.27|57.98|57.28|57.98|57.28|57.97|57.27|8
1654874650000|2022-06-10 15:24:10|57.97|57.27|57.99|57.29|58|57.3|57.97|57.27|6
1654874660000|2022-06-10 15:24:20|57.98|57.28|57.99|57.29|57.99|57.29|57.98|57.28|2
1654874670000|2022-06-10 15:24:30|57.98|57.28|57.98|57.28|57.99|57.29|57.96|57.26|15
1654874680000|2022-06-10 15:24:40|57.99|57.29|57.97|57.27|57.99|57.29|57.97|57.27|3
1654874690000|2022-06-10 15:24:50|57.95|57.25|57.89|57.19|57.95|57.25|57.87|57.17|21
1654874700000|2022-06-10 15:25:00|57.9|57.2|57.88|57.18|57.9|57.2|57.87|57.17|5
1654874710000|2022-06-10 15:25:10|57.87|57.17|57.86|57.16|57.88|57.18|57.86|57.16|15
1654874720000|2022-06-10 15:25:20|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|12
1654874730000|2022-06-10 15:25:30|57.87|57.17|57.88|57.18|57.88|57.18|57.86|57.16|14
1654874740000|2022-06-10 15:25:40|57.87|57.17|57.87|57.17|57.88|57.18|57.87|57.17|5
1654874750000|2022-06-10 15:25:50|57.88|57.18|57.89|57.19|57.9|57.2|57.87|57.17|6
1654874760000|2022-06-10 15:26:00|57.9|57.2|57.89|57.19|57.9|57.2|57.89|57.19|4
1654874770000|2022-06-10 15:26:10|57.88|57.18|57.9|57.2|57.9|57.2|57.88|57.18|9
1654874780000|2022-06-10 15:26:20|57.89|57.19|57.88|57.18|57.89|57.19|57.87|57.17|12
1654874790000|2022-06-10 15:26:30|57.89|57.19|57.94|57.24|57.96|57.26|57.88|57.18|17
1654874800000|2022-06-10 15:26:40|57.95|57.25|57.95|57.25|57.96|57.26|57.94|57.24|9
1654874810000|2022-06-10 15:26:50|57.96|57.26|57.98|57.28|57.99|57.29|57.95|57.25|11
1654874820000|2022-06-10 15:27:00|57.97|57.27|57.97|57.27|57.97|57.27|57.95|57.25|13
1654874830000|2022-06-10 15:27:10|57.96|57.26|57.94|57.24|57.97|57.27|57.93|57.23|23
1654874840000|2022-06-10 15:27:20|57.93|57.23|57.94|57.24|57.97|57.27|57.93|57.23|14
1654874850000|2022-06-10 15:27:30|57.93|57.23|57.88|57.18|57.94|57.24|57.88|57.18|11
1654874860000|2022-06-10 15:27:40|57.87|57.17|57.89|57.19|57.9|57.2|57.86|57.16|18
1654874870000|2022-06-10 15:27:50|57.9|57.2|57.87|57.17|57.9|57.2|57.87|57.17|10
1654874880000|2022-06-10 15:28:00|57.88|57.18|57.86|57.16|57.88|57.18|57.86|57.16|7
1654874890000|2022-06-10 15:28:10|57.85|57.15|57.85|57.15|57.85|57.15|57.84|57.14|15
1654874900000|2022-06-10 15:28:20|57.86|57.16|57.87|57.17|57.87|57.17|57.86|57.16|4
1654874910000|2022-06-10 15:28:30|57.86|57.16|57.86|57.16|57.87|57.17|57.86|57.16|7
1654874920000|2022-06-10 15:28:40|57.87|57.17|57.86|57.16|57.87|57.17|57.85|57.15|12
1654874930000|2022-06-10 15:28:50|57.85|57.15|57.85|57.15|57.86|57.16|57.85|57.15|15
1654874940000|2022-06-10 15:29:00|57.84|57.14|57.87|57.17|57.88|57.18|57.84|57.14|6
1654874950000|2022-06-10 15:29:10|57.86|57.16|57.85|57.15|57.86|57.16|57.84|57.14|14
1654874960000|2022-06-10 15:29:20|57.86|57.16|57.87|57.17|57.87|57.17|57.85|57.15|4
1654874970000|2022-06-10 15:29:30|57.92|57.22|57.97|57.27|57.98|57.28|57.92|57.22|13
1654874980000|2022-06-10 15:29:40|57.96|57.26|57.96|57.26|57.97|57.27|57.95|57.25|9
1654874990000|2022-06-10 15:29:50|57.95|57.25|57.96|57.26|57.98|57.28|57.95|57.25|6
1654875000000|2022-06-10 15:30:00|57.95|57.25|57.96|57.26|57.96|57.26|57.94|57.24|11
1654875010000|2022-06-10 15:30:10|57.97|57.27|57.95|57.25|58|57.3|57.95|57.25|13
1654875020000|2022-06-10 15:30:20|57.96|57.26|57.96|57.26|57.98|57.28|57.96|57.26|11
1654875030000|2022-06-10 15:30:30|57.97|57.27|57.96|57.26|57.97|57.27|57.96|57.26|6
1654875040000|2022-06-10 15:30:40|57.95|57.25|57.96|57.26|57.96|57.26|57.95|57.25|8
1654875050000|2022-06-10 15:30:50|57.95|57.25|57.94|57.24|57.97|57.27|57.93|57.23|7
1654875060000|2022-06-10 15:31:00|57.93|57.23|57.92|57.22|57.93|57.23|57.92|57.22|10
1654875070000|2022-06-10 15:31:10|57.93|57.23|57.92|57.22|57.94|57.24|57.92|57.22|3
1654875080000|2022-06-10 15:31:20|57.93|57.23|57.87|57.17|57.93|57.23|57.86|57.16|8
1654875090000|2022-06-10 15:31:30|57.86|57.16|57.87|57.17|57.88|57.18|57.86|57.16|6
1654875100000|2022-06-10 15:31:40|57.86|57.16|57.87|57.17|57.87|57.17|57.86|57.16|4
1654875110000|2022-06-10 15:31:50|57.88|57.18|57.85|57.15|57.9|57.2|57.85|57.15|13
1654875120000|2022-06-10 15:32:00|57.86|57.16|57.87|57.17|57.89|57.19|57.86|57.16|10
1654875130000|2022-06-10 15:32:10|57.88|57.18|57.85|57.15|57.89|57.19|57.85|57.15|19
1654875140000|2022-06-10 15:32:20|57.86|57.16|57.86|57.16|57.88|57.18|57.86|57.16|11
1654875150000|2022-06-10 15:32:30|57.87|57.17|57.88|57.18|57.88|57.18|57.86|57.16|6
1654875160000|2022-06-10 15:32:40|57.87|57.17|57.88|57.18|57.89|57.19|57.87|57.17|10
1654875170000|2022-06-10 15:32:50|57.89|57.19|57.86|57.16|57.89|57.19|57.86|57.16|10
1654875180000|2022-06-10 15:33:00|57.87|57.17|57.87|57.17|57.88|57.18|57.85|57.15|13
1654875190000|2022-06-10 15:33:10|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1654875200000|2022-06-10 15:33:20|57.86|57.16|57.87|57.17|57.87|57.17|57.86|57.16|4
1654875210000|2022-06-10 15:33:30|57.88|57.18|57.88|57.18|57.88|57.18|57.87|57.17|7
1654875220000|2022-06-10 15:33:40|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|8
1654875230000|2022-06-10 15:33:50|57.89|57.19|57.89|57.19|57.9|57.2|57.88|57.18|7
1654875240000|2022-06-10 15:34:00|57.88|57.18|57.9|57.2|57.9|57.2|57.88|57.18|7
1654875250000|2022-06-10 15:34:10|57.89|57.19|57.96|57.26|57.96|57.26|57.89|57.19|19
1654875260000|2022-06-10 15:34:20|57.95|57.25|57.96|57.26|57.96|57.26|57.95|57.25|8
1654875270000|2022-06-10 15:34:30|57.95|57.25|57.96|57.26|57.96|57.26|57.95|57.25|10
1654875280000|2022-06-10 15:34:40|57.97|57.27|58|57.3|58|57.3|57.96|57.26|11
1654875290000|2022-06-10 15:34:50|57.99|57.29|57.98|57.28|57.99|57.29|57.97|57.27|6
1654875300000|2022-06-10 15:35:00|57.99|57.29|57.97|57.27|57.99|57.29|57.96|57.26|11
1654875310000|2022-06-10 15:35:10|57.96|57.26|57.94|57.24|57.98|57.28|57.94|57.24|11
1654875320000|2022-06-10 15:35:20|57.95|57.25|57.94|57.24|57.95|57.25|57.93|57.23|4
1654875330000|2022-06-10 15:35:30|57.95|57.25|57.95|57.25|57.95|57.25|57.94|57.24|5
1654875340000|2022-06-10 15:35:40|57.94|57.24|57.93|57.23|57.95|57.25|57.92|57.22|12
1654875350000|2022-06-10 15:35:50|57.92|57.22|57.93|57.23|57.93|57.23|57.92|57.22|4
1654875360000|2022-06-10 15:36:00|57.94|57.24|57.88|57.18|57.94|57.24|57.87|57.17|8
1654875370000|2022-06-10 15:36:10|57.87|57.17|57.86|57.16|57.88|57.18|57.86|57.16|13
1654875380000|2022-06-10 15:36:20|57.87|57.17|57.88|57.18|57.88|57.18|57.86|57.16|5
1654875390000|2022-06-10 15:36:30|57.89|57.19|57.93|57.23|57.98|57.28|57.89|57.19|12
1654875400000|2022-06-10 15:36:40|57.95|57.25|57.93|57.23|57.95|57.25|57.93|57.23|13
1654875410000|2022-06-10 15:36:50|57.94|57.24|57.93|57.23|57.94|57.24|57.93|57.23|2
1654875420000|2022-06-10 15:37:00|57.92|57.22|57.93|57.23|57.93|57.23|57.92|57.22|4
1654875430000|2022-06-10 15:37:10|57.92|57.22|57.92|57.22|57.93|57.23|57.92|57.22|13
1654875440000|2022-06-10 15:37:20|57.93|57.23|57.93|57.23|57.94|57.24|57.92|57.22|7
1654875450000|2022-06-10 15:37:30|57.97|57.27|57.93|57.23|57.97|57.27|57.92|57.22|6
1654875460000|2022-06-10 15:37:40|57.9|57.2|57.87|57.17|57.91|57.21|57.86|57.16|10
1654875490000|2022-06-10 15:38:10|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|4
1654875500000|2022-06-10 15:38:20|57.88|57.18|57.82|57.12|57.88|57.18|57.82|57.12|12
1654875510000|2022-06-10 15:38:30|57.83|57.13|57.81|57.11|57.86|57.16|57.81|57.11|11
1654875520000|2022-06-10 15:38:40|57.82|57.12|57.83|57.13|57.83|57.13|57.81|57.11|13
1654875530000|2022-06-10 15:38:50|57.81|57.11|57.81|57.11|57.84|57.14|57.81|57.11|15
1654875540000|2022-06-10 15:39:00|57.82|57.12|57.75|57.05|57.82|57.12|57.75|57.05|14
1654875550000|2022-06-10 15:39:10|57.76|57.06|57.78|57.08|57.78|57.08|57.75|57.05|5
1654875560000|2022-06-10 15:39:20|57.77|57.07|57.78|57.08|57.8|57.1|57.77|57.07|8
1654875570000|2022-06-10 15:39:30|57.79|57.09|57.78|57.08|57.79|57.09|57.78|57.08|4
1654875580000|2022-06-10 15:39:40|57.81|57.11|57.82|57.12|57.84|57.14|57.81|57.11|11
1654875590000|2022-06-10 15:39:50|57.84|57.14|57.82|57.12|57.84|57.14|57.82|57.12|7
1654875600000|2022-06-10 15:40:00|57.81|57.11|57.82|57.12|57.82|57.12|57.8|57.1|8
1654875610000|2022-06-10 15:40:10|57.81|57.11|57.84|57.14|57.85|57.15|57.81|57.11|12
1654875620000|2022-06-10 15:40:20|57.85|57.15|57.85|57.15|57.85|57.15|57.84|57.14|3
1654875630000|2022-06-10 15:40:30|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|5
1654875640000|2022-06-10 15:40:40|57.85|57.15|57.91|57.21|57.93|57.23|57.85|57.15|17
1654875650000|2022-06-10 15:40:50|57.92|57.22|57.93|57.23|57.93|57.23|57.91|57.21|8
1654875660000|2022-06-10 15:41:00|57.92|57.22|57.96|57.26|57.96|57.26|57.92|57.22|13
1654875670000|2022-06-10 15:41:10|57.95|57.25|57.94|57.24|57.95|57.25|57.91|57.21|16
1654875680000|2022-06-10 15:41:20|57.93|57.23|57.93|57.23|57.93|57.23|57.93|57.23|1
1654875690000|2022-06-10 15:41:30|57.92|57.22|57.94|57.24|57.96|57.26|57.92|57.22|8
1654875700000|2022-06-10 15:41:40|57.93|57.23|57.94|57.24|57.94|57.24|57.93|57.23|4
1654875710000|2022-06-10 15:41:50|57.93|57.23|57.94|57.24|57.95|57.25|57.91|57.21|15
1654875720000|2022-06-10 15:42:00|57.92|57.22|57.84|57.14|57.92|57.22|57.83|57.13|14
1654875730000|2022-06-10 15:42:10|57.85|57.15|57.83|57.13|57.86|57.16|57.83|57.13|14
1654875740000|2022-06-10 15:42:20|57.84|57.14|57.83|57.13|57.84|57.14|57.83|57.13|4
1654875750000|2022-06-10 15:42:30|57.82|57.12|57.83|57.13|57.83|57.13|57.8|57.1|16
1654875760000|2022-06-10 15:42:40|57.82|57.12|57.82|57.12|57.83|57.13|57.81|57.11|5
1654875770000|2022-06-10 15:42:50|57.83|57.13|57.81|57.11|57.83|57.13|57.79|57.09|10
1654875780000|2022-06-10 15:43:00|57.82|57.12|57.82|57.12|57.83|57.13|57.81|57.11|9
1654875790000|2022-06-10 15:43:10|57.81|57.11|57.82|57.12|57.82|57.12|57.81|57.11|6
1654875800000|2022-06-10 15:43:20|57.83|57.13|57.83|57.13|57.83|57.13|57.83|57.13|1
1654875810000|2022-06-10 15:43:30|57.82|57.12|57.83|57.13|57.84|57.14|57.82|57.12|6
1654875820000|2022-06-10 15:43:40|57.84|57.14|57.81|57.11|57.84|57.14|57.81|57.11|10
1654875830000|2022-06-10 15:43:50|57.82|57.12|57.81|57.11|57.82|57.12|57.8|57.1|10
1654875840000|2022-06-10 15:44:00|57.8|57.1|57.82|57.12|57.83|57.13|57.8|57.1|9
1654875850000|2022-06-10 15:44:10|57.81|57.11|57.85|57.15|57.85|57.15|57.81|57.11|7
1654875860000|2022-06-10 15:44:20|57.86|57.16|57.84|57.14|57.88|57.18|57.84|57.14|6
1654875870000|2022-06-10 15:44:30|57.85|57.15|57.85|57.15|57.86|57.16|57.84|57.14|15
1654875880000|2022-06-10 15:44:40|57.86|57.16|57.86|57.16|57.87|57.17|57.85|57.15|11
1654875890000|2022-06-10 15:44:50|57.87|57.17|57.85|57.15|57.87|57.17|57.85|57.15|5
1654875900000|2022-06-10 15:45:00|57.86|57.16|57.89|57.19|57.89|57.19|57.84|57.14|15
1654875910000|2022-06-10 15:45:10|57.88|57.18|57.88|57.18|57.89|57.19|57.86|57.16|13
1654875920000|2022-06-10 15:45:20|57.89|57.19|57.95|57.25|57.95|57.25|57.89|57.19|14
1654875930000|2022-06-10 15:45:30|57.94|57.24|57.94|57.24|57.95|57.25|57.9|57.2|17
1654875940000|2022-06-10 15:45:40|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|15
1654875950000|2022-06-10 15:45:50|57.96|57.26|57.95|57.25|57.97|57.27|57.95|57.25|10
1654875960000|2022-06-10 15:46:00|57.96|57.26|57.96|57.26|57.96|57.26|57.95|57.25|9
1654875970000|2022-06-10 15:46:10|57.95|57.25|57.96|57.26|57.97|57.27|57.95|57.25|8
1654875980000|2022-06-10 15:46:20|57.95|57.25|57.95|57.25|57.96|57.26|57.94|57.24|9
1654875990000|2022-06-10 15:46:30|57.96|57.26|57.96|57.26|57.97|57.27|57.95|57.25|7
1654876000000|2022-06-10 15:46:40|57.95|57.25|57.94|57.24|57.96|57.26|57.93|57.23|6
1654876010000|2022-06-10 15:46:50|57.93|57.23|57.92|57.22|57.94|57.24|57.92|57.22|8
1654876020000|2022-06-10 15:47:00|57.9|57.2|57.93|57.23|57.95|57.25|57.9|57.2|13
1654876030000|2022-06-10 15:47:10|57.94|57.24|57.92|57.22|57.94|57.24|57.9|57.2|9
1654876040000|2022-06-10 15:47:20|57.93|57.23|57.91|57.21|57.94|57.24|57.91|57.21|7
1654876050000|2022-06-10 15:47:30|57.92|57.22|57.88|57.18|57.96|57.26|57.85|57.15|20
1654876060000|2022-06-10 15:47:40|57.87|57.17|57.88|57.18|57.88|57.18|57.87|57.17|8
1654876070000|2022-06-10 15:47:50|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|2
1654876080000|2022-06-10 15:48:00|57.89|57.19|57.88|57.18|57.9|57.2|57.87|57.17|10
1654876090000|2022-06-10 15:48:10|57.87|57.17|57.89|57.19|57.89|57.19|57.87|57.17|9
1654876100000|2022-06-10 15:48:20|57.88|57.18|57.86|57.16|57.89|57.19|57.86|57.16|7
1654876110000|2022-06-10 15:48:30|57.87|57.17|57.86|57.16|57.88|57.18|57.85|57.15|11
1654876120000|2022-06-10 15:48:40|57.87|57.17|57.92|57.22|57.93|57.23|57.87|57.17|6
1654876130000|2022-06-10 15:48:50|57.91|57.21|57.91|57.21|57.93|57.23|57.91|57.21|11
1654876140000|2022-06-10 15:49:00|57.89|57.19|57.86|57.16|57.9|57.2|57.86|57.16|11
1654876150000|2022-06-10 15:49:10|57.85|57.15|57.84|57.14|57.87|57.17|57.83|57.13|9
1654876160000|2022-06-10 15:49:20|57.85|57.15|57.85|57.15|57.86|57.16|57.84|57.14|13
1654876170000|2022-06-10 15:49:30|57.84|57.14|57.84|57.14|57.85|57.15|57.84|57.14|15
1654876180000|2022-06-10 15:49:40|57.85|57.15|57.82|57.12|57.85|57.15|57.81|57.11|10
1654876190000|2022-06-10 15:49:50|57.83|57.13|57.82|57.12|57.83|57.13|57.81|57.11|12
1654876200000|2022-06-10 15:50:00|57.81|57.11|57.82|57.12|57.84|57.14|57.81|57.11|8
1654876210000|2022-06-10 15:50:10|57.83|57.13|57.82|57.12|57.83|57.13|57.82|57.12|6
1654876220000|2022-06-10 15:50:20|57.83|57.13|57.82|57.12|57.83|57.13|57.82|57.12|4
1654876230000|2022-06-10 15:50:30|57.83|57.13|57.87|57.17|57.87|57.17|57.83|57.13|11
1654876240000|2022-06-10 15:50:40|57.86|57.16|57.87|57.17|57.87|57.17|57.86|57.16|6
1654876250000|2022-06-10 15:50:50|57.86|57.16|57.86|57.16|57.87|57.17|57.86|57.16|5
1654876260000|2022-06-10 15:51:00|57.85|57.15|57.85|57.15|57.87|57.17|57.85|57.15|13
1654876270000|2022-06-10 15:51:10|57.86|57.16|57.83|57.13|57.86|57.16|57.81|57.11|13
1654876280000|2022-06-10 15:51:20|57.84|57.14|57.85|57.15|57.86|57.16|57.84|57.14|10
1654876290000|2022-06-10 15:51:30|57.86|57.16|57.86|57.16|57.86|57.16|57.84|57.14|7
1654876300000|2022-06-10 15:51:40|57.85|57.15|57.86|57.16|57.87|57.17|57.85|57.15|9
1654876310000|2022-06-10 15:51:50|57.87|57.17|57.87|57.17|57.87|57.17|57.86|57.16|3
1654876320000|2022-06-10 15:52:00|57.86|57.16|57.87|57.17|57.87|57.17|57.86|57.16|4
1654876330000|2022-06-10 15:52:10|57.88|57.18|57.93|57.23|57.93|57.23|57.87|57.17|8
1654876340000|2022-06-10 15:52:20|57.94|57.24|57.91|57.21|57.94|57.24|57.89|57.19|15
1654876350000|2022-06-10 15:52:30|57.9|57.2|57.91|57.21|57.92|57.22|57.89|57.19|10
1654876360000|2022-06-10 15:52:40|57.89|57.19|57.84|57.14|57.9|57.2|57.82|57.12|14
1654876370000|2022-06-10 15:52:50|57.83|57.13|57.83|57.13|57.84|57.14|57.82|57.12|10
1654876380000|2022-06-10 15:53:00|57.84|57.14|57.84|57.14|57.84|57.14|57.83|57.13|5
1654876390000|2022-06-10 15:53:10|57.82|57.12|57.8|57.1|57.83|57.13|57.79|57.09|14
1654876400000|2022-06-10 15:53:20|57.79|57.09|57.77|57.07|57.85|57.15|57.73|57.03|15
1654876410000|2022-06-10 15:53:30|57.76|57.06|57.76|57.06|57.76|57.06|57.75|57.05|5
1654876420000|2022-06-10 15:53:40|57.77|57.07|57.77|57.07|57.77|57.07|57.75|57.05|13
1654876430000|2022-06-10 15:53:50|57.76|57.06|57.76|57.06|57.77|57.07|57.75|57.05|7
1654876440000|2022-06-10 15:54:00|57.75|57.05|57.75|57.05|57.75|57.05|57.72|57.02|19
1654876450000|2022-06-10 15:54:10|57.76|57.06|57.75|57.05|57.77|57.07|57.75|57.05|4
1654876460000|2022-06-10 15:54:20|57.76|57.06|57.77|57.07|57.77|57.07|57.75|57.05|10
1654876470000|2022-06-10 15:54:30|57.76|57.06|57.77|57.07|57.78|57.08|57.76|57.06|12
1654876480000|2022-06-10 15:54:40|57.76|57.06|57.76|57.06|57.78|57.08|57.75|57.05|10
1654876490000|2022-06-10 15:54:50|57.77|57.07|57.77|57.07|57.77|57.07|57.75|57.05|7
1654876500000|2022-06-10 15:55:00|57.76|57.06|57.77|57.07|57.77|57.07|57.74|57.04|5
1654876510000|2022-06-10 15:55:10|57.76|57.06|57.77|57.07|57.77|57.07|57.76|57.06|6
1654876520000|2022-06-10 15:55:20|57.76|57.06|57.76|57.06|57.77|57.07|57.76|57.06|7
1654876530000|2022-06-10 15:55:30|57.77|57.07|57.76|57.06|57.78|57.08|57.76|57.06|8
1654876540000|2022-06-10 15:55:40|57.77|57.07|57.77|57.07|57.78|57.08|57.76|57.06|13
1654876550000|2022-06-10 15:55:50|57.76|57.06|57.78|57.08|57.78|57.08|57.76|57.06|5
1654876560000|2022-06-10 15:56:00|57.77|57.07|57.81|57.11|57.82|57.12|57.76|57.06|11
1654876570000|2022-06-10 15:56:10|57.8|57.1|57.82|57.12|57.83|57.13|57.8|57.1|13
1654876580000|2022-06-10 15:56:20|57.83|57.13|57.82|57.12|57.83|57.13|57.82|57.12|4
1654876590000|2022-06-10 15:56:30|57.81|57.11|57.82|57.12|57.83|57.13|57.81|57.11|10
1654876600000|2022-06-10 15:56:40|57.83|57.13|57.83|57.13|57.84|57.14|57.82|57.12|9
1654876610000|2022-06-10 15:56:50|57.82|57.12|57.83|57.13|57.85|57.15|57.82|57.12|10
1654876620000|2022-06-10 15:57:00|57.82|57.12|57.81|57.11|57.82|57.12|57.8|57.1|20
1654876630000|2022-06-10 15:57:10|57.8|57.1|57.81|57.11|57.82|57.12|57.8|57.1|6
1654876640000|2022-06-10 15:57:20|57.83|57.13|57.8|57.1|57.83|57.13|57.8|57.1|19
1654876650000|2022-06-10 15:57:30|57.81|57.11|57.81|57.11|57.81|57.11|57.8|57.1|9
1654876660000|2022-06-10 15:57:40|57.8|57.1|57.8|57.1|57.81|57.11|57.8|57.1|5
1654876670000|2022-06-10 15:57:50|57.81|57.11|57.8|57.1|57.82|57.12|57.8|57.1|10
1654876680000|2022-06-10 15:58:00|57.81|57.11|57.81|57.11|57.81|57.11|57.8|57.1|5
1654876690000|2022-06-10 15:58:10|57.82|57.12|57.82|57.12|57.83|57.13|57.81|57.11|7
1654876700000|2022-06-10 15:58:20|57.81|57.11|57.82|57.12|57.82|57.12|57.81|57.11|6
1654876710000|2022-06-10 15:58:30|57.81|57.11|57.81|57.11|57.82|57.12|57.81|57.11|5
1654876720000|2022-06-10 15:58:40|57.82|57.12|57.81|57.11|57.82|57.12|57.8|57.1|10
1654876730000|2022-06-10 15:58:50|57.8|57.1|57.82|57.12|57.85|57.15|57.79|57.09|10
1654876740000|2022-06-10 15:59:00|57.8|57.1|57.76|57.06|57.82|57.12|57.74|57.04|11
1654876750000|2022-06-10 15:59:10|57.75|57.05|57.8|57.1|57.82|57.12|57.74|57.04|15
1654876760000|2022-06-10 15:59:20|57.81|57.11|57.83|57.13|57.83|57.13|57.81|57.11|12
1654876770000|2022-06-10 15:59:30|57.82|57.12|57.8|57.1|57.82|57.12|57.79|57.09|7
1654876780000|2022-06-10 15:59:40|57.79|57.09|57.8|57.1|57.81|57.11|57.79|57.09|6
1654876790000|2022-06-10 15:59:50|57.81|57.11|57.74|57.04|57.83|57.13|57.73|57.03|15
1654876800000|2022-06-10 16:00:00|57.75|57.05|57.74|57.04|57.75|57.05|57.72|57.02|16
1654876810000|2022-06-10 16:00:10|57.75|57.05|57.73|57.03|57.75|57.05|57.72|57.02|16
1654876820000|2022-06-10 16:00:20|57.72|57.02|57.67|56.97|57.72|57.02|57.64|56.94|17
1654876830000|2022-06-10 16:00:30|57.69|56.99|57.73|57.03|57.74|57.04|57.69|56.99|17
1654876840000|2022-06-10 16:00:40|57.74|57.04|57.71|57.01|57.74|57.04|57.71|57.01|10
1654876850000|2022-06-10 16:00:50|57.7|57|57.72|57.02|57.74|57.04|57.7|57|16
1654876860000|2022-06-10 16:01:00|57.71|57.01|57.7|57|57.72|57.02|57.69|56.99|13
1654876870000|2022-06-10 16:01:10|57.71|57.01|57.71|57.01|57.72|57.02|57.69|56.99|11
1654876880000|2022-06-10 16:01:20|57.69|56.99|57.71|57.01|57.71|57.01|57.69|56.99|8
1654876890000|2022-06-10 16:01:30|57.72|57.02|57.71|57.01|57.72|57.02|57.69|56.99|18
1654876900000|2022-06-10 16:01:40|57.7|57|57.65|56.95|57.71|57.01|57.65|56.95|13
1654876910000|2022-06-10 16:01:50|57.66|56.96|57.65|56.95|57.67|56.97|57.64|56.94|10
1654876920000|2022-06-10 16:02:00|57.66|56.96|57.66|56.96|57.67|56.97|57.63|56.93|14
1654876930000|2022-06-10 16:02:10|57.67|56.97|57.7|57|57.75|57.05|57.66|56.96|20
1654876940000|2022-06-10 16:02:20|57.71|57.01|57.71|57.01|57.72|57.02|57.7|57|15
1654876950000|2022-06-10 16:02:30|57.72|57.02|57.71|57.01|57.72|57.02|57.7|57|7
1654876960000|2022-06-10 16:02:40|57.72|57.02|57.75|57.05|57.75|57.05|57.72|57.02|12
1654876970000|2022-06-10 16:02:50|57.76|57.06|57.73|57.03|57.8|57.1|57.71|57.01|19
1654876980000|2022-06-10 16:03:00|57.74|57.04|57.66|56.96|57.75|57.05|57.65|56.95|18
1654876990000|2022-06-10 16:03:10|57.67|56.97|57.69|56.99|57.69|56.99|57.65|56.95|14
1654877000000|2022-06-10 16:03:20|57.68|56.98|57.68|56.98|57.7|57|57.68|56.98|16
1654877010000|2022-06-10 16:03:30|57.69|56.99|57.66|56.96|57.69|56.99|57.65|56.95|16
1654877020000|2022-06-10 16:03:40|57.67|56.97|57.6|56.9|57.69|56.99|57.6|56.9|17
1654877030000|2022-06-10 16:03:50|57.62|56.92|57.66|56.96|57.66|56.96|57.62|56.92|11
1654877040000|2022-06-10 16:04:00|57.67|56.97|57.65|56.95|57.67|56.97|57.65|56.95|20
1654877050000|2022-06-10 16:04:10|57.64|56.94|57.61|56.91|57.64|56.94|57.6|56.9|4
1654877060000|2022-06-10 16:04:20|57.6|56.9|57.63|56.93|57.63|56.93|57.6|56.9|16
1654877070000|2022-06-10 16:04:30|57.62|56.92|57.61|56.91|57.62|56.92|57.6|56.9|8
1654877080000|2022-06-10 16:04:40|57.62|56.92|57.62|56.92|57.62|56.92|57.6|56.9|9
1654877090000|2022-06-10 16:04:50|57.61|56.91|57.61|56.91|57.62|56.92|57.61|56.91|3
1654877100000|2022-06-10 16:05:00|57.6|56.9|57.61|56.91|57.62|56.92|57.6|56.9|12
1654877110000|2022-06-10 16:05:10|57.6|56.9|57.57|56.87|57.6|56.9|57.56|56.86|11
1654877120000|2022-06-10 16:05:20|57.56|56.86|57.62|56.92|57.64|56.94|57.56|56.86|15
1654877130000|2022-06-10 16:05:30|57.61|56.91|57.63|56.93|57.63|56.93|57.6|56.9|8
1654877140000|2022-06-10 16:05:40|57.64|56.94|57.65|56.95|57.66|56.96|57.63|56.93|8
1654877150000|2022-06-10 16:05:50|57.66|56.96|57.65|56.95|57.67|56.97|57.64|56.94|8
1654877160000|2022-06-10 16:06:00|57.64|56.94|57.63|56.93|57.64|56.94|57.6|56.9|13
1654877170000|2022-06-10 16:06:10|57.62|56.92|57.65|56.95|57.65|56.95|57.61|56.91|9
1654877180000|2022-06-10 16:06:20|57.64|56.94|57.65|56.95|57.66|56.96|57.64|56.94|10
1654877190000|2022-06-10 16:06:30|57.66|56.96|57.66|56.96|57.66|56.96|57.65|56.95|3
1654877200000|2022-06-10 16:06:40|57.67|56.97|57.65|56.95|57.67|56.97|57.65|56.95|7
1654877210000|2022-06-10 16:06:50|57.66|56.96|57.65|56.95|57.66|56.96|57.65|56.95|6
1654877220000|2022-06-10 16:07:00|57.66|56.96|57.68|56.98|57.68|56.98|57.65|56.95|9
1654877230000|2022-06-10 16:07:10|57.67|56.97|57.66|56.96|57.68|56.98|57.65|56.95|8
1654877240000|2022-06-10 16:07:20|57.67|56.97|57.68|56.98|57.68|56.98|57.66|56.96|8
1654877250000|2022-06-10 16:07:30|57.67|56.97|57.67|56.97|57.69|56.99|57.66|56.96|15
1654877260000|2022-06-10 16:07:40|57.66|56.96|57.66|56.96|57.67|56.97|57.66|56.96|7
1654877270000|2022-06-10 16:07:50|57.65|56.95|57.64|56.94|57.65|56.95|57.62|56.92|7
1654877280000|2022-06-10 16:08:00|57.63|56.93|57.61|56.91|57.64|56.94|57.61|56.91|9
1654877290000|2022-06-10 16:08:10|57.6|56.9|57.57|56.87|57.61|56.91|57.55|56.85|16
1654877300000|2022-06-10 16:08:20|57.58|56.88|57.58|56.88|57.58|56.88|57.56|56.86|11
1654877310000|2022-06-10 16:08:30|57.57|56.87|57.58|56.88|57.58|56.88|57.56|56.86|11
1654877320000|2022-06-10 16:08:40|57.57|56.87|57.57|56.87|57.58|56.88|57.56|56.86|9
1654877330000|2022-06-10 16:08:50|57.56|56.86|57.56|56.86|57.57|56.87|57.56|56.86|5
1654877340000|2022-06-10 16:09:00|57.57|56.87|57.55|56.85|57.58|56.88|57.54|56.84|9
1654877350000|2022-06-10 16:09:10|57.54|56.84|57.55|56.85|57.55|56.85|57.54|56.84|10
1654877360000|2022-06-10 16:09:20|57.54|56.84|57.56|56.86|57.57|56.87|57.54|56.84|11
1654877370000|2022-06-10 16:09:30|57.57|56.87|57.58|56.88|57.58|56.88|57.57|56.87|12
1654877380000|2022-06-10 16:09:40|57.59|56.89|57.57|56.87|57.59|56.89|57.56|56.86|9
1654877390000|2022-06-10 16:09:50|57.56|56.86|57.56|56.86|57.57|56.87|57.54|56.84|8
1654877400000|2022-06-10 16:10:00|57.57|56.87|57.56|56.86|57.57|56.87|57.55|56.85|8
1654877410000|2022-06-10 16:10:10|57.55|56.85|57.56|56.86|57.56|56.86|57.55|56.85|12
1654877430000|2022-06-10 16:10:30|57.55|56.85|57.58|56.88|57.58|56.88|57.55|56.85|13
1654877440000|2022-06-10 16:10:40|57.57|56.87|57.57|56.87|57.58|56.88|57.57|56.87|5
1654877450000|2022-06-10 16:10:50|57.56|56.86|57.57|56.87|57.57|56.87|57.56|56.86|4
1654877460000|2022-06-10 16:11:00|57.58|56.88|57.56|56.86|57.58|56.88|57.54|56.84|9
1654877470000|2022-06-10 16:11:10|57.57|56.87|57.58|56.88|57.59|56.89|57.57|56.87|5
1654877480000|2022-06-10 16:11:20|57.57|56.87|57.55|56.85|57.58|56.88|57.55|56.85|9
1654877490000|2022-06-10 16:11:30|57.56|56.86|57.54|56.84|57.56|56.86|57.53|56.83|15
1654877500000|2022-06-10 16:11:40|57.53|56.83|57.47|56.77|57.54|56.84|57.46|56.76|18
1654877510000|2022-06-10 16:11:50|57.46|56.76|57.48|56.78|57.48|56.78|57.46|56.76|7
1654877520000|2022-06-10 16:12:00|57.47|56.77|57.46|56.76|57.49|56.79|57.46|56.76|8
1654877530000|2022-06-10 16:12:10|57.47|56.77|57.48|56.78|57.49|56.79|57.45|56.75|14
1654877540000|2022-06-10 16:12:20|57.47|56.77|57.46|56.76|57.47|56.77|57.46|56.76|4
1654877550000|2022-06-10 16:12:30|57.47|56.77|57.48|56.78|57.49|56.79|57.47|56.77|14
1654877560000|2022-06-10 16:12:40|57.49|56.79|57.46|56.76|57.49|56.79|57.45|56.75|10
1654877570000|2022-06-10 16:12:50|57.47|56.77|57.45|56.75|57.47|56.77|57.43|56.73|15
1654877580000|2022-06-10 16:13:00|57.44|56.74|57.45|56.75|57.45|56.75|57.44|56.74|6
1654877590000|2022-06-10 16:13:10|57.46|56.76|57.46|56.76|57.46|56.76|57.45|56.75|11
1654877600000|2022-06-10 16:13:20|57.45|56.75|57.48|56.78|57.49|56.79|57.45|56.75|9
1654877610000|2022-06-10 16:13:30|57.47|56.77|57.49|56.79|57.49|56.79|57.47|56.77|13
1654877620000|2022-06-10 16:13:40|57.47|56.77|57.48|56.78|57.48|56.78|57.46|56.76|11
1654877630000|2022-06-10 16:13:50|57.49|56.79|57.48|56.78|57.49|56.79|57.48|56.78|8
1654877640000|2022-06-10 16:14:00|57.47|56.77|57.53|56.83|57.54|56.84|57.46|56.76|18
1654877650000|2022-06-10 16:14:10|57.52|56.82|57.53|56.83|57.54|56.84|57.52|56.82|12
1654877660000|2022-06-10 16:14:20|57.54|56.84|57.5|56.8|57.54|56.84|57.5|56.8|15
1654877670000|2022-06-10 16:14:30|57.51|56.81|57.47|56.77|57.52|56.82|57.47|56.77|12
1654877680000|2022-06-10 16:14:40|57.48|56.78|57.47|56.77|57.48|56.78|57.46|56.76|10
1654877690000|2022-06-10 16:14:50|57.48|56.78|57.46|56.76|57.48|56.78|57.46|56.76|16
1654877700000|2022-06-10 16:15:00|57.45|56.75|57.48|56.78|57.48|56.78|57.45|56.75|12
1654877710000|2022-06-10 16:15:10|57.49|56.79|57.55|56.85|57.55|56.85|57.49|56.79|13
1654877720000|2022-06-10 16:15:20|57.54|56.84|57.54|56.84|57.55|56.85|57.53|56.83|17
1654877730000|2022-06-10 16:15:30|57.55|56.85|57.53|56.83|57.55|56.85|57.53|56.83|7
1654877740000|2022-06-10 16:15:40|57.52|56.82|57.53|56.83|57.53|56.83|57.5|56.8|14
1654877750000|2022-06-10 16:15:50|57.54|56.84|57.51|56.81|57.54|56.84|57.51|56.81|14
1654877760000|2022-06-10 16:16:00|57.52|56.82|57.52|56.82|57.54|56.84|57.5|56.8|11
1654877770000|2022-06-10 16:16:10|57.51|56.81|57.52|56.82|57.53|56.83|57.51|56.81|12
1654877780000|2022-06-10 16:16:20|57.53|56.83|57.52|56.82|57.53|56.83|57.51|56.81|4
1654877790000|2022-06-10 16:16:30|57.51|56.81|57.56|56.86|57.56|56.86|57.51|56.81|10
1654877800000|2022-06-10 16:16:40|57.55|56.85|57.55|56.85|57.57|56.87|57.55|56.85|15
1654877810000|2022-06-10 16:16:50|57.54|56.84|57.53|56.83|57.54|56.84|57.51|56.81|10
1654877820000|2022-06-10 16:17:00|57.52|56.82|57.53|56.83|57.53|56.83|57.51|56.81|8
1654877830000|2022-06-10 16:17:10|57.52|56.82|57.53|56.83|57.54|56.84|57.51|56.81|12
1654877840000|2022-06-10 16:17:20|57.54|56.84|57.52|56.82|57.54|56.84|57.52|56.82|9
1654877850000|2022-06-10 16:17:30|57.53|56.83|57.52|56.82|57.54|56.84|57.52|56.82|8
1654877860000|2022-06-10 16:17:40|57.51|56.81|57.54|56.84|57.54|56.84|57.51|56.81|14
1654877870000|2022-06-10 16:17:50|57.55|56.85|57.54|56.84|57.56|56.86|57.52|56.82|14
1654877880000|2022-06-10 16:18:00|57.55|56.85|57.55|56.85|57.55|56.85|57.54|56.84|3
1654877890000|2022-06-10 16:18:10|57.54|56.84|57.54|56.84|57.55|56.85|57.54|56.84|3
1654877900000|2022-06-10 16:18:20|57.55|56.85|57.56|56.86|57.56|56.86|57.54|56.84|10
1654877910000|2022-06-10 16:18:30|57.55|56.85|57.55|56.85|57.56|56.86|57.55|56.85|5
1654877920000|2022-06-10 16:18:40|57.56|56.86|57.54|56.84|57.56|56.86|57.54|56.84|11
1654877930000|2022-06-10 16:18:50|57.55|56.85|57.53|56.83|57.55|56.85|57.52|56.82|9
1654877940000|2022-06-10 16:19:00|57.52|56.82|57.5|56.8|57.53|56.83|57.5|56.8|7
1654877950000|2022-06-10 16:19:10|57.51|56.81|57.48|56.78|57.51|56.81|57.48|56.78|9
1654877960000|2022-06-10 16:19:20|57.47|56.77|57.48|56.78|57.49|56.79|57.46|56.76|12
1654877970000|2022-06-10 16:19:30|57.49|56.79|57.53|56.83|57.53|56.83|57.49|56.79|11
1654877980000|2022-06-10 16:19:40|57.52|56.82|57.54|56.84|57.55|56.85|57.52|56.82|5
1654877990000|2022-06-10 16:19:50|57.53|56.83|57.55|56.85|57.55|56.85|57.53|56.83|7
1654878000000|2022-06-10 16:20:00|57.56|56.86|57.62|56.92|57.62|56.92|57.54|56.84|18
1654878010000|2022-06-10 16:20:10|57.63|56.93|57.63|56.93|57.65|56.95|57.61|56.91|17
1654878020000|2022-06-10 16:20:20|57.65|56.95|57.66|56.96|57.66|56.96|57.63|56.93|6
1654878030000|2022-06-10 16:20:30|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|6
1654878040000|2022-06-10 16:20:40|57.67|56.97|57.73|57.03|57.74|57.04|57.67|56.97|13
1654878050000|2022-06-10 16:20:50|57.72|57.02|57.72|57.02|57.74|57.04|57.69|56.99|22
1654878060000|2022-06-10 16:21:00|57.7|57|57.74|57.04|57.74|57.04|57.7|57|13
1654878070000|2022-06-10 16:21:10|57.73|57.03|57.72|57.02|57.74|57.04|57.72|57.02|10
1654878080000|2022-06-10 16:21:20|57.71|57.01|57.72|57.02|57.73|57.03|57.7|57|18
1654878090000|2022-06-10 16:21:30|57.71|57.01|57.71|57.01|57.73|57.03|57.71|57.01|10
1654878100000|2022-06-10 16:21:40|57.72|57.02|57.73|57.03|57.75|57.05|57.71|57.01|8
1654878110000|2022-06-10 16:21:50|57.72|57.02|57.63|56.93|57.73|57.03|57.62|56.92|22
1654878120000|2022-06-10 16:22:00|57.64|56.94|57.63|56.93|57.65|56.95|57.62|56.92|12
1654878130000|2022-06-10 16:22:10|57.62|56.92|57.63|56.93|57.64|56.94|57.62|56.92|6
1654878140000|2022-06-10 16:22:20|57.64|56.94|57.64|56.94|57.65|56.95|57.63|56.93|11
1654878150000|2022-06-10 16:22:30|57.63|56.93|57.65|56.95|57.66|56.96|57.62|56.92|17
1654878160000|2022-06-10 16:22:40|57.64|56.94|57.71|57.01|57.73|57.03|57.64|56.94|12
1654878170000|2022-06-10 16:22:50|57.7|57|57.71|57.01|57.71|57.01|57.69|56.99|12
1654878180000|2022-06-10 16:23:00|57.72|57.02|57.7|57|57.72|57.02|57.7|57|9
1654878190000|2022-06-10 16:23:10|57.71|57.01|57.71|57.01|57.72|57.02|57.71|57.01|5
1654878200000|2022-06-10 16:23:20|57.72|57.02|57.7|57|57.72|57.02|57.7|57|3
1654878210000|2022-06-10 16:23:30|57.69|56.99|57.7|57|57.75|57.05|57.69|56.99|14
1654878220000|2022-06-10 16:23:40|57.69|56.99|57.68|56.98|57.7|57|57.64|56.94|13
1654878230000|2022-06-10 16:23:50|57.67|56.97|57.65|56.95|57.68|56.98|57.65|56.95|15
1654878240000|2022-06-10 16:24:00|57.67|56.97|57.63|56.93|57.67|56.97|57.63|56.93|18
1654878250000|2022-06-10 16:24:10|57.64|56.94|57.62|56.92|57.64|56.94|57.62|56.92|19
1654878260000|2022-06-10 16:24:20|57.63|56.93|57.61|56.91|57.63|56.93|57.59|56.89|8
1654878270000|2022-06-10 16:24:30|57.6|56.9|57.61|56.91|57.62|56.92|57.6|56.9|8
1654878280000|2022-06-10 16:24:40|57.59|56.89|57.54|56.84|57.6|56.9|57.54|56.84|14
1654878290000|2022-06-10 16:24:50|57.55|56.85|57.55|56.85|57.56|56.86|57.55|56.85|7
1654878300000|2022-06-10 16:25:00|57.56|56.86|57.56|56.86|57.57|56.87|57.55|56.85|11
1654878310000|2022-06-10 16:25:10|57.55|56.85|57.55|56.85|57.57|56.87|57.54|56.84|9
1654878320000|2022-06-10 16:25:20|57.54|56.84|57.53|56.83|57.55|56.85|57.53|56.83|7
1654878330000|2022-06-10 16:25:30|57.54|56.84|57.51|56.81|57.55|56.85|57.51|56.81|9
1654878340000|2022-06-10 16:25:40|57.52|56.82|57.51|56.81|57.52|56.82|57.49|56.79|12
1654878350000|2022-06-10 16:25:50|57.52|56.82|57.5|56.8|57.52|56.82|57.5|56.8|15
1654878360000|2022-06-10 16:26:00|57.51|56.81|57.51|56.81|57.52|56.82|57.5|56.8|9
1654878370000|2022-06-10 16:26:10|57.52|56.82|57.47|56.77|57.52|56.82|57.46|56.76|16
1654878380000|2022-06-10 16:26:20|57.48|56.78|57.47|56.77|57.52|56.82|57.46|56.76|20
1654878390000|2022-06-10 16:26:30|57.46|56.76|57.51|56.81|57.51|56.81|57.46|56.76|14
1654878400000|2022-06-10 16:26:40|57.49|56.79|57.53|56.83|57.53|56.83|57.49|56.79|18
1654878410000|2022-06-10 16:26:50|57.52|56.82|57.52|56.82|57.54|56.84|57.51|56.81|9
1654878420000|2022-06-10 16:27:00|57.51|56.81|57.51|56.81|57.53|56.83|57.5|56.8|16
1654878430000|2022-06-10 16:27:10|57.52|56.82|57.44|56.74|57.52|56.82|57.44|56.74|12
1654878440000|2022-06-10 16:27:20|57.43|56.73|57.47|56.77|57.47|56.77|57.43|56.73|9
1654878450000|2022-06-10 16:27:30|57.46|56.76|57.46|56.76|57.48|56.78|57.45|56.75|16
1654878460000|2022-06-10 16:27:40|57.47|56.77|57.44|56.74|57.47|56.77|57.43|56.73|12
1654878470000|2022-06-10 16:27:50|57.45|56.75|57.43|56.73|57.46|56.76|57.43|56.73|11
1654878480000|2022-06-10 16:28:00|57.44|56.74|57.28|56.58|57.45|56.75|57.28|56.58|16
1654878490000|2022-06-10 16:28:10|57.3|56.6|57.03|56.33|57.3|56.6|57.02|56.32|34
1654878500000|2022-06-10 16:28:20|57.04|56.34|56.76|56.06|57.1|56.4|56.74|56.04|30
1654878510000|2022-06-10 16:28:30|56.73|56.03|56.64|55.94|56.73|56.03|56.52|55.82|34
1654878520000|2022-06-10 16:28:40|56.63|55.93|56.32|55.62|56.63|55.93|56.32|55.62|25
1654878530000|2022-06-10 16:28:50|56.3|55.6|56.23|55.53|56.3|55.6|56.15|55.45|30
1654878540000|2022-06-10 16:29:00|56.21|55.51|55.97|55.27|56.21|55.51|55.94|55.24|28
1654878550000|2022-06-10 16:29:10|55.96|55.26|56.1|55.4|56.11|55.41|55.92|55.22|25
1654878560000|2022-06-10 16:29:20|56.11|55.41|55.96|55.26|56.24|55.54|55.96|55.26|23
1654878570000|2022-06-10 16:29:30|55.93|55.23|56.18|55.48|56.22|55.52|55.92|55.22|23
1654878580000|2022-06-10 16:29:40|56.17|55.47|56.22|55.52|56.23|55.53|56.17|55.47|25
1654878590000|2022-06-10 16:29:50|56.23|55.53|56.24|55.54|56.26|55.56|56.13|55.43|22
1654878600000|2022-06-10 16:30:00|56.22|55.52|56.24|55.54|56.27|55.57|56.15|55.45|25
1654878610000|2022-06-10 16:30:10|56.25|55.55|56.35|55.65|56.35|55.65|56.19|55.49|24
1654878620000|2022-06-10 16:30:20|56.33|55.63|56.45|55.75|56.46|55.76|56.33|55.63|27
1654878630000|2022-06-10 16:30:30|56.46|55.76|56.49|55.79|56.53|55.83|56.38|55.68|28
1654878640000|2022-06-10 16:30:40|56.5|55.8|56.56|55.86|56.58|55.88|56.49|55.79|21
1654878650000|2022-06-10 16:30:50|56.58|55.88|56.62|55.92|56.62|55.92|56.53|55.83|21
1654878660000|2022-06-10 16:31:00|56.63|55.93|56.62|55.92|56.65|55.95|56.59|55.89|20
1654878670000|2022-06-10 16:31:10|56.61|55.91|56.64|55.94|56.65|55.95|56.55|55.85|25
1654878680000|2022-06-10 16:31:20|56.65|55.95|56.61|55.91|56.65|55.95|56.58|55.88|21
1654878690000|2022-06-10 16:31:30|56.62|55.92|56.77|56.07|56.78|56.08|56.62|55.92|26
1654878700000|2022-06-10 16:31:40|56.76|56.06|56.75|56.05|56.79|56.09|56.73|56.03|22
1654878710000|2022-06-10 16:31:50|56.74|56.04|56.77|56.07|56.78|56.08|56.74|56.04|14
1654878720000|2022-06-10 16:32:00|56.76|56.06|56.72|56.02|56.77|56.07|56.68|55.98|29
1654878730000|2022-06-10 16:32:10|56.73|56.03|56.7|56|56.75|56.05|56.68|55.98|21
1654878740000|2022-06-10 16:32:20|56.71|56.01|56.68|55.98|56.74|56.04|56.67|55.97|21
1654878750000|2022-06-10 16:32:30|56.67|55.97|56.7|56|56.7|56|56.65|55.95|16
1654878760000|2022-06-10 16:32:40|56.68|55.98|56.64|55.94|56.68|55.98|56.62|55.92|17
1654878770000|2022-06-10 16:32:50|56.63|55.93|56.58|55.88|56.64|55.94|56.57|55.87|18
1654878780000|2022-06-10 16:33:00|56.57|55.87|56.58|55.88|56.65|55.95|56.57|55.87|26
1654878790000|2022-06-10 16:33:10|56.59|55.89|56.56|55.86|56.61|55.91|56.55|55.85|24
1654878800000|2022-06-10 16:33:20|56.53|55.83|56.52|55.82|56.56|55.86|56.51|55.81|23
1654878810000|2022-06-10 16:33:30|56.53|55.83|56.64|55.94|56.64|55.94|56.52|55.82|23
1654878820000|2022-06-10 16:33:40|56.63|55.93|56.58|55.88|56.63|55.93|56.56|55.86|18
1654878830000|2022-06-10 16:33:50|56.57|55.87|56.57|55.87|56.63|55.93|56.56|55.86|19
1654878840000|2022-06-10 16:34:00|56.56|55.86|56.54|55.84|56.56|55.86|56.52|55.82|17
1654878850000|2022-06-10 16:34:10|56.55|55.85|56.52|55.82|56.59|55.89|56.52|55.82|17
1654878860000|2022-06-10 16:34:20|56.51|55.81|56.52|55.82|56.53|55.83|56.5|55.8|14
1654878870000|2022-06-10 16:34:30|56.51|55.81|56.55|55.85|56.55|55.85|56.46|55.76|14
1654878880000|2022-06-10 16:34:40|56.53|55.83|56.56|55.86|56.57|55.87|56.51|55.81|15
1654878890000|2022-06-10 16:34:50|56.55|55.85|56.51|55.81|56.56|55.86|56.51|55.81|19
1654878900000|2022-06-10 16:35:00|56.52|55.82|56.55|55.85|56.56|55.86|56.47|55.77|15
1654878910000|2022-06-10 16:35:10|56.54|55.84|56.49|55.79|56.54|55.84|56.48|55.78|21
1654878920000|2022-06-10 16:35:20|56.5|55.8|56.54|55.84|56.54|55.84|56.49|55.79|15
1654878930000|2022-06-10 16:35:30|56.53|55.83|56.55|55.85|56.56|55.86|56.53|55.83|11
1654878940000|2022-06-10 16:35:40|56.54|55.84|56.58|55.88|56.58|55.88|56.53|55.83|18
1654878950000|2022-06-10 16:35:50|56.57|55.87|56.57|55.87|56.58|55.88|56.56|55.86|17
1654878960000|2022-06-10 16:36:00|56.58|55.88|56.53|55.83|56.58|55.88|56.49|55.79|23
1654878970000|2022-06-10 16:36:10|56.54|55.84|56.51|55.81|56.54|55.84|56.47|55.77|23
1654878980000|2022-06-10 16:36:20|56.52|55.82|56.54|55.84|56.54|55.84|56.5|55.8|20
1654878990000|2022-06-10 16:36:30|56.55|55.85|56.57|55.87|56.58|55.88|56.54|55.84|13
1654879000000|2022-06-10 16:36:40|56.55|55.85|56.56|55.86|56.57|55.87|56.52|55.82|14
1654879010000|2022-06-10 16:36:50|56.57|55.87|56.57|55.87|56.59|55.89|56.56|55.86|18
1654879020000|2022-06-10 16:37:00|56.58|55.88|56.53|55.83|56.58|55.88|56.52|55.82|14
1654879030000|2022-06-10 16:37:10|56.52|55.82|56.49|55.79|56.53|55.83|56.47|55.77|14
1654879040000|2022-06-10 16:37:20|56.48|55.78|56.47|55.77|56.49|55.79|56.46|55.76|14
1654879050000|2022-06-10 16:37:30|56.49|55.79|56.46|55.76|56.49|55.79|56.45|55.75|15
1654879060000|2022-06-10 16:37:40|56.47|55.77|56.47|55.77|56.5|55.8|56.46|55.76|18
1654879070000|2022-06-10 16:37:50|56.48|55.78|56.47|55.77|56.51|55.81|56.46|55.76|19
1654879080000|2022-06-10 16:38:00|56.48|55.78|56.47|55.77|56.48|55.78|56.46|55.76|16
1654879090000|2022-06-10 16:38:10|56.48|55.78|56.55|55.85|56.56|55.86|56.47|55.77|19
1654879100000|2022-06-10 16:38:20|56.54|55.84|56.49|55.79|56.55|55.85|56.47|55.77|23
1654879110000|2022-06-10 16:38:30|56.48|55.78|56.54|55.84|56.56|55.86|56.48|55.78|18
1654879120000|2022-06-10 16:38:40|56.52|55.82|56.54|55.84|56.55|55.85|56.49|55.79|15
1654879130000|2022-06-10 16:38:50|56.53|55.83|56.5|55.8|56.57|55.87|56.49|55.79|16
1654879140000|2022-06-10 16:39:00|56.49|55.79|56.49|55.79|56.49|55.79|56.47|55.77|20
1654879150000|2022-06-10 16:39:10|56.48|55.78|56.46|55.76|56.49|55.79|56.45|55.75|7
1654879160000|2022-06-10 16:39:20|56.45|55.75|56.47|55.77|56.48|55.78|56.45|55.75|11
1654879170000|2022-06-10 16:39:30|56.48|55.78|56.43|55.73|56.49|55.79|56.42|55.72|15
1654879180000|2022-06-10 16:39:40|56.44|55.74|56.44|55.74|56.46|55.76|56.4|55.7|22
1654879190000|2022-06-10 16:39:50|56.45|55.75|56.4|55.7|56.45|55.75|56.4|55.7|16
1654879200000|2022-06-10 16:40:00|56.41|55.71|56.44|55.74|56.47|55.77|56.41|55.71|19
1654879210000|2022-06-10 16:40:10|56.45|55.75|56.44|55.74|56.45|55.75|56.43|55.73|12
1654879220000|2022-06-10 16:40:20|56.43|55.73|56.4|55.7|56.46|55.76|56.4|55.7|20
1654879230000|2022-06-10 16:40:30|56.41|55.71|56.36|55.66|56.41|55.71|56.36|55.66|14
1654879240000|2022-06-10 16:40:40|56.37|55.67|56.29|55.59|56.37|55.67|56.29|55.59|18
1654879250000|2022-06-10 16:40:50|56.3|55.6|56.35|55.65|56.36|55.66|56.27|55.57|16
1654879260000|2022-06-10 16:41:00|56.34|55.64|56.36|55.66|56.36|55.66|56.34|55.64|20
1654879270000|2022-06-10 16:41:10|56.35|55.65|56.35|55.65|56.38|55.68|56.34|55.64|20
1654879280000|2022-06-10 16:41:20|56.34|55.64|56.37|55.67|56.39|55.69|56.31|55.61|24
1654879290000|2022-06-10 16:41:30|56.36|55.66|56.36|55.66|56.39|55.69|56.34|55.64|23
1654879300000|2022-06-10 16:41:40|56.38|55.68|56.44|55.74|56.47|55.77|56.36|55.66|21
1654879310000|2022-06-10 16:41:50|56.46|55.76|56.44|55.74|56.46|55.76|56.44|55.74|9
1654879320000|2022-06-10 16:42:00|56.45|55.75|56.55|55.85|56.58|55.88|56.45|55.75|26
1654879330000|2022-06-10 16:42:10|56.54|55.84|56.54|55.84|56.57|55.87|56.53|55.83|19
1654879340000|2022-06-10 16:42:20|56.56|55.86|56.57|55.87|56.57|55.87|56.53|55.83|18
1654879350000|2022-06-10 16:42:30|56.58|55.88|56.58|55.88|56.6|55.9|56.54|55.84|15
1654879360000|2022-06-10 16:42:40|56.56|55.86|56.56|55.86|56.57|55.87|56.54|55.84|25
1654879370000|2022-06-10 16:42:50|56.57|55.87|56.57|55.87|56.57|55.87|56.54|55.84|23
1654879380000|2022-06-10 16:43:00|56.56|55.86|56.59|55.89|56.6|55.9|56.54|55.84|15
1654879390000|2022-06-10 16:43:10|56.6|55.9|56.57|55.87|56.6|55.9|56.57|55.87|12
1654879400000|2022-06-10 16:43:20|56.58|55.88|56.64|55.94|56.64|55.94|56.57|55.87|16
1654879410000|2022-06-10 16:43:30|56.68|55.98|56.65|55.95|56.68|55.98|56.62|55.92|20
1654879420000|2022-06-10 16:43:40|56.64|55.94|56.63|55.93|56.67|55.97|56.63|55.93|17
1654879430000|2022-06-10 16:43:50|56.64|55.94|56.56|55.86|56.65|55.95|56.55|55.85|18
1654879440000|2022-06-10 16:44:00|56.57|55.87|56.63|55.93|56.63|55.93|56.56|55.86|22
1654879450000|2022-06-10 16:44:10|56.62|55.92|56.65|55.95|56.66|55.96|56.62|55.92|12
1654879460000|2022-06-10 16:44:20|56.64|55.94|56.64|55.94|56.66|55.96|56.63|55.93|13
1654879470000|2022-06-10 16:44:30|56.63|55.93|56.58|55.88|56.64|55.94|56.56|55.86|17
1654879480000|2022-06-10 16:44:40|56.56|55.86|56.53|55.83|56.57|55.87|56.53|55.83|16
1654879490000|2022-06-10 16:44:50|56.54|55.84|56.56|55.86|56.56|55.86|56.53|55.83|11
1654879500000|2022-06-10 16:45:00|56.55|55.85|56.58|55.88|56.58|55.88|56.53|55.83|21
1654879510000|2022-06-10 16:45:10|56.57|55.87|56.55|55.85|56.57|55.87|56.53|55.83|17
1654879520000|2022-06-10 16:45:20|56.56|55.86|56.53|55.83|56.56|55.86|56.51|55.81|13
1654879530000|2022-06-10 16:45:30|56.52|55.82|56.57|55.87|56.57|55.87|56.52|55.82|7
1654879540000|2022-06-10 16:45:40|56.58|55.88|56.54|55.84|56.58|55.88|56.53|55.83|22
1654879550000|2022-06-10 16:45:50|56.53|55.83|56.55|55.85|56.56|55.86|56.53|55.83|17
1654879560000|2022-06-10 16:46:00|56.54|55.84|56.54|55.84|56.58|55.88|56.53|55.83|18
1654879570000|2022-06-10 16:46:10|56.56|55.86|56.53|55.83|56.56|55.86|56.52|55.82|11
1654879580000|2022-06-10 16:46:20|56.52|55.82|56.54|55.84|56.54|55.84|56.52|55.82|17
1654879590000|2022-06-10 16:46:30|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|7
1654879600000|2022-06-10 16:46:40|56.56|55.86|56.53|55.83|56.56|55.86|56.53|55.83|16
1654879610000|2022-06-10 16:46:50|56.52|55.82|56.48|55.78|56.54|55.84|56.48|55.78|9
1654879620000|2022-06-10 16:47:00|56.49|55.79|56.53|55.83|56.53|55.83|56.45|55.75|13
1654879630000|2022-06-10 16:47:10|56.54|55.84|56.51|55.81|56.56|55.86|56.48|55.78|18
1654879640000|2022-06-10 16:47:20|56.52|55.82|56.73|56.03|56.76|56.06|56.52|55.82|23
1654879650000|2022-06-10 16:47:30|56.71|56.01|56.66|55.96|56.71|56.01|56.64|55.94|26
1654879660000|2022-06-10 16:47:40|56.65|55.95|56.64|55.94|56.65|55.95|56.62|55.92|15
1654879670000|2022-06-10 16:47:50|56.63|55.93|56.65|55.95|56.68|55.98|56.58|55.88|26
1654879680000|2022-06-10 16:48:00|56.64|55.94|56.75|56.05|56.76|56.06|56.64|55.94|13
1654879690000|2022-06-10 16:48:10|56.76|56.06|56.74|56.04|56.77|56.07|56.72|56.02|19
1654879700000|2022-06-10 16:48:20|56.75|56.05|56.77|56.07|56.77|56.07|56.74|56.04|13
1654879710000|2022-06-10 16:48:30|56.76|56.06|56.79|56.09|56.81|56.11|56.74|56.04|17
1654879720000|2022-06-10 16:48:40|56.8|56.1|56.93|56.23|56.93|56.23|56.8|56.1|15
1654879730000|2022-06-10 16:48:50|56.94|56.24|56.91|56.21|56.96|56.26|56.89|56.19|23
1654879740000|2022-06-10 16:49:00|56.9|56.2|56.88|56.18|56.9|56.2|56.87|56.17|18
1654879750000|2022-06-10 16:49:10|56.89|56.19|56.86|56.16|56.89|56.19|56.86|56.16|10
1654879760000|2022-06-10 16:49:20|56.87|56.17|56.89|56.19|56.89|56.19|56.86|56.16|9
1654879770000|2022-06-10 16:49:30|56.87|56.17|56.85|56.15|56.89|56.19|56.85|56.15|14
1654879780000|2022-06-10 16:49:40|56.86|56.16|56.84|56.14|56.88|56.18|56.84|56.14|18
1654879790000|2022-06-10 16:49:50|56.85|56.15|56.85|56.15|56.89|56.19|56.84|56.14|13
1654879800000|2022-06-10 16:50:00|56.86|56.16|56.77|56.07|56.86|56.16|56.77|56.07|21
1654879810000|2022-06-10 16:50:10|56.78|56.08|56.77|56.07|56.79|56.09|56.76|56.06|17
1654879820000|2022-06-10 16:50:20|56.78|56.08|56.78|56.08|56.78|56.08|56.75|56.05|12
1654879830000|2022-06-10 16:50:30|56.77|56.07|56.77|56.07|56.8|56.1|56.75|56.05|17
1654879840000|2022-06-10 16:50:40|56.78|56.08|56.8|56.1|56.8|56.1|56.76|56.06|15
1654879850000|2022-06-10 16:50:50|56.79|56.09|56.75|56.05|56.79|56.09|56.75|56.05|12
1654879860000|2022-06-10 16:51:00|56.76|56.06|56.76|56.06|56.79|56.09|56.75|56.05|14
1654879870000|2022-06-10 16:51:10|56.75|56.05|56.77|56.07|56.78|56.08|56.75|56.05|9
1654879880000|2022-06-10 16:51:20|56.78|56.08|56.7|56|56.78|56.08|56.68|55.98|14
1654879890000|2022-06-10 16:51:30|56.69|55.99|56.67|55.97|56.69|55.99|56.66|55.96|13
1654879900000|2022-06-10 16:51:40|56.65|55.95|56.79|56.09|56.79|56.09|56.64|55.94|16
1654879910000|2022-06-10 16:51:50|56.8|56.1|56.83|56.13|56.84|56.14|56.8|56.1|13
1654879920000|2022-06-10 16:52:00|56.84|56.14|56.79|56.09|56.85|56.15|56.78|56.08|9
1654879930000|2022-06-10 16:52:10|56.8|56.1|56.77|56.07|56.8|56.1|56.77|56.07|18
1654879940000|2022-06-10 16:52:20|56.78|56.08|56.86|56.16|56.86|56.16|56.78|56.08|17
1654879950000|2022-06-10 16:52:30|56.85|56.15|56.88|56.18|56.88|56.18|56.79|56.09|15
1654879960000|2022-06-10 16:52:40|56.89|56.19|56.87|56.17|56.89|56.19|56.85|56.15|18
1654879970000|2022-06-10 16:52:50|56.88|56.18|56.9|56.2|56.9|56.2|56.88|56.18|11
1654879980000|2022-06-10 16:53:00|56.89|56.19|57.06|56.36|57.06|56.36|56.89|56.19|16
1654879990000|2022-06-10 16:53:10|57.08|56.38|57.07|56.37|57.09|56.39|57.07|56.37|13
1654880000000|2022-06-10 16:53:20|57.05|56.35|57.05|56.35|57.06|56.36|57.04|56.34|9
1654880010000|2022-06-10 16:53:30|57.06|56.36|57.04|56.34|57.06|56.36|56.99|56.29|15
1654880020000|2022-06-10 16:53:40|57.03|56.33|56.99|56.29|57.06|56.36|56.98|56.28|20
1654880030000|2022-06-10 16:53:50|56.98|56.28|56.99|56.29|56.99|56.29|56.97|56.27|14
1654880040000|2022-06-10 16:54:00|56.98|56.28|56.96|56.26|56.98|56.28|56.96|56.26|7
1654880050000|2022-06-10 16:54:10|56.97|56.27|57.05|56.35|57.05|56.35|56.96|56.26|15
1654880060000|2022-06-10 16:54:20|57.04|56.34|57.04|56.34|57.07|56.37|57.03|56.33|15
1654880070000|2022-06-10 16:54:30|57.05|56.35|57.09|56.39|57.1|56.4|57.05|56.35|17
1654880080000|2022-06-10 16:54:40|57.07|56.37|57.17|56.47|57.17|56.47|57.07|56.37|29
1654880090000|2022-06-10 16:54:50|57.18|56.48|57.14|56.44|57.18|56.48|57.14|56.44|11
1654880100000|2022-06-10 16:55:00|57.15|56.45|57.07|56.37|57.18|56.48|57.05|56.35|24
1654880110000|2022-06-10 16:55:10|57.06|56.36|57.07|56.37|57.08|56.38|57.04|56.34|21
1654880120000|2022-06-10 16:55:20|57.05|56.35|57.08|56.38|57.09|56.39|57.03|56.33|14
1654880130000|2022-06-10 16:55:30|57.07|56.37|57.05|56.35|57.08|56.38|57.05|56.35|11
1654880140000|2022-06-10 16:55:40|57.06|56.36|57.04|56.34|57.07|56.37|57.04|56.34|9
1654880150000|2022-06-10 16:55:50|57.05|56.35|56.97|56.27|57.05|56.35|56.97|56.27|11
1654880160000|2022-06-10 16:56:00|56.99|56.29|56.95|56.25|57.01|56.31|56.95|56.25|15
1654880170000|2022-06-10 16:56:10|56.96|56.26|56.94|56.24|56.98|56.28|56.94|56.24|18
1654880180000|2022-06-10 16:56:20|56.93|56.23|56.93|56.23|56.95|56.25|56.89|56.19|18
1654880190000|2022-06-10 16:56:30|56.94|56.24|57.03|56.33|57.08|56.38|56.93|56.23|23
1654880200000|2022-06-10 16:56:40|57.05|56.35|57.08|56.38|57.08|56.38|57.03|56.33|13
1654880210000|2022-06-10 16:56:50|57.07|56.37|57.06|56.36|57.08|56.38|57.05|56.35|8
1654880220000|2022-06-10 16:57:00|57.05|56.35|57.08|56.38|57.09|56.39|57.05|56.35|17
1654880230000|2022-06-10 16:57:10|57.09|56.39|57.19|56.49|57.19|56.49|57.08|56.38|22
1654880240000|2022-06-10 16:57:20|57.21|56.51|57.18|56.48|57.26|56.56|57.17|56.47|17
1654880250000|2022-06-10 16:57:30|57.2|56.5|57.26|56.56|57.29|56.59|57.18|56.48|18
1654880260000|2022-06-10 16:57:40|57.27|56.57|57.23|56.53|57.29|56.59|57.23|56.53|22
1654880270000|2022-06-10 16:57:50|57.25|56.55|57.25|56.55|57.27|56.57|57.22|56.52|25
1654880280000|2022-06-10 16:58:00|57.27|56.57|57.26|56.56|57.27|56.57|57.25|56.55|13
1654880290000|2022-06-10 16:58:10|57.27|56.57|57.26|56.56|57.29|56.59|57.26|56.56|10
1654880300000|2022-06-10 16:58:20|57.27|56.57|57.33|56.63|57.33|56.63|57.27|56.57|16
1654880310000|2022-06-10 16:58:30|57.35|56.65|57.34|56.64|57.38|56.68|57.34|56.64|18
1654880320000|2022-06-10 16:58:40|57.32|56.62|57.34|56.64|57.36|56.66|57.32|56.62|18
1654880330000|2022-06-10 16:58:50|57.33|56.63|57.26|56.56|57.34|56.64|57.22|56.52|30
1654880340000|2022-06-10 16:59:00|57.25|56.55|57.24|56.54|57.28|56.58|57.23|56.53|16
1654880350000|2022-06-10 16:59:10|57.25|56.55|57.25|56.55|57.29|56.59|57.24|56.54|23
1654880360000|2022-06-10 16:59:20|57.28|56.58|57.24|56.54|57.28|56.58|57.23|56.53|15
1654880370000|2022-06-10 16:59:30|57.25|56.55|57.27|56.57|57.27|56.57|57.23|56.53|16
1654880380000|2022-06-10 16:59:40|57.26|56.56|57.29|56.59|57.29|56.59|57.26|56.56|14
1654880390000|2022-06-10 16:59:50|57.28|56.58|57.25|56.55|57.29|56.59|57.25|56.55|12
1654880400000|2022-06-10 17:00:00|57.24|56.54|57.29|56.59|57.29|56.59|57.23|56.53|11
1654880410000|2022-06-10 17:00:10|57.28|56.58|57.34|56.64|57.35|56.65|57.27|56.57|22
1654880420000|2022-06-10 17:00:20|57.35|56.65|57.29|56.59|57.36|56.66|57.27|56.57|16
1654880430000|2022-06-10 17:00:30|57.27|56.57|57.24|56.54|57.3|56.6|57.24|56.54|25
1654880440000|2022-06-10 17:00:40|57.25|56.55|57.46|56.76|57.47|56.77|57.23|56.53|23
1654880450000|2022-06-10 17:00:50|57.45|56.75|57.47|56.77|57.49|56.79|57.44|56.74|14
1654880460000|2022-06-10 17:01:00|57.48|56.78|57.47|56.77|57.49|56.79|57.44|56.74|18
1654880470000|2022-06-10 17:01:10|57.48|56.78|57.46|56.76|57.49|56.79|57.46|56.76|13
1654880480000|2022-06-10 17:01:20|57.47|56.77|57.42|56.72|57.49|56.79|57.42|56.72|21
1654880490000|2022-06-10 17:01:30|57.44|56.74|57.44|56.74|57.48|56.78|57.41|56.71|23
1654880500000|2022-06-10 17:01:40|57.45|56.75|57.42|56.72|57.45|56.75|57.41|56.71|16
1654880510000|2022-06-10 17:01:50|57.41|56.71|57.38|56.68|57.48|56.78|57.35|56.65|21
1654880520000|2022-06-10 17:02:00|57.37|56.67|57.36|56.66|57.38|56.68|57.36|56.66|12
1654880530000|2022-06-10 17:02:10|57.35|56.65|57.35|56.65|57.37|56.67|57.34|56.64|19
1654880540000|2022-06-10 17:02:20|57.34|56.64|57.36|56.66|57.37|56.67|57.34|56.64|18
1654880550000|2022-06-10 17:02:30|57.35|56.65|57.55|56.85|57.58|56.88|57.35|56.65|18
1654880560000|2022-06-10 17:02:40|57.56|56.86|57.57|56.87|57.6|56.9|57.55|56.85|16
1654880570000|2022-06-10 17:02:50|57.56|56.86|57.53|56.83|57.57|56.87|57.53|56.83|13
1654880580000|2022-06-10 17:03:00|57.54|56.84|57.55|56.85|57.57|56.87|57.53|56.83|19
1654880590000|2022-06-10 17:03:10|57.54|56.84|57.57|56.87|57.57|56.87|57.53|56.83|9
1654880600000|2022-06-10 17:03:20|57.56|56.86|57.55|56.85|57.56|56.86|57.54|56.84|8
1654880610000|2022-06-10 17:03:30|57.56|56.86|57.55|56.85|57.56|56.86|57.54|56.84|4
1654880620000|2022-06-10 17:03:40|57.54|56.84|57.55|56.85|57.56|56.86|57.54|56.84|4
1654880630000|2022-06-10 17:03:50|57.54|56.84|57.55|56.85|57.55|56.85|57.52|56.82|12
1654880640000|2022-06-10 17:04:00|57.54|56.84|57.53|56.83|57.57|56.87|57.52|56.82|11
1654880650000|2022-06-10 17:04:10|57.56|56.86|57.56|56.86|57.56|56.86|57.54|56.84|13
1654880660000|2022-06-10 17:04:20|57.55|56.85|57.66|56.96|57.66|56.96|57.53|56.83|20
1654880670000|2022-06-10 17:04:30|57.65|56.95|57.69|56.99|57.69|56.99|57.64|56.94|18
1654880680000|2022-06-10 17:04:40|57.68|56.98|57.73|57.03|57.74|57.04|57.68|56.98|22
1654880690000|2022-06-10 17:04:50|57.75|57.05|57.67|56.97|57.78|57.08|57.66|56.96|20
1654880700000|2022-06-10 17:05:00|57.68|56.98|57.62|56.92|57.69|56.99|57.62|56.92|14
1654880710000|2022-06-10 17:05:10|57.64|56.94|57.63|56.93|57.69|56.99|57.61|56.91|22
1654880720000|2022-06-10 17:05:20|57.62|56.92|57.63|56.93|57.64|56.94|57.61|56.91|12
1654880730000|2022-06-10 17:05:30|57.62|56.92|57.64|56.94|57.64|56.94|57.62|56.92|5
1654880740000|2022-06-10 17:05:40|57.65|56.95|57.63|56.93|57.66|56.96|57.63|56.93|9
1654880750000|2022-06-10 17:05:50|57.64|56.94|57.63|56.93|57.68|56.98|57.62|56.92|13
1654880760000|2022-06-10 17:06:00|57.64|56.94|57.64|56.94|57.65|56.95|57.63|56.93|9
1654880770000|2022-06-10 17:06:10|57.65|56.95|57.62|56.92|57.65|56.95|57.62|56.92|10
1654880780000|2022-06-10 17:06:20|57.61|56.91|57.63|56.93|57.63|56.93|57.61|56.91|8
1654880790000|2022-06-10 17:06:30|57.65|56.95|57.64|56.94|57.65|56.95|57.63|56.93|7
1654880800000|2022-06-10 17:06:40|57.63|56.93|57.66|56.96|57.67|56.97|57.63|56.93|18
1654880810000|2022-06-10 17:06:50|57.67|56.97|57.68|56.98|57.68|56.98|57.65|56.95|12
1654880820000|2022-06-10 17:07:00|57.69|56.99|57.68|56.98|57.69|56.99|57.67|56.97|17
1654880830000|2022-06-10 17:07:10|57.67|56.97|57.72|57.02|57.73|57.03|57.67|56.97|7
1654880840000|2022-06-10 17:07:20|57.73|57.03|57.81|57.11|57.81|57.11|57.73|57.03|12
1654880850000|2022-06-10 17:07:30|57.8|57.1|57.69|56.99|57.81|57.11|57.68|56.98|24
1654880860000|2022-06-10 17:07:40|57.68|56.98|57.88|57.18|57.94|57.24|57.67|56.97|21
1654880870000|2022-06-10 17:07:50|57.89|57.19|57.93|57.23|57.96|57.26|57.88|57.18|23
1654880880000|2022-06-10 17:08:00|57.91|57.21|57.98|57.28|57.98|57.28|57.91|57.21|22
1654880890000|2022-06-10 17:08:10|57.99|57.29|57.95|57.25|58.02|57.32|57.95|57.25|23
1654880900000|2022-06-10 17:08:20|57.96|57.26|57.93|57.23|57.96|57.26|57.92|57.22|14
1654880910000|2022-06-10 17:08:30|57.94|57.24|57.98|57.28|57.99|57.29|57.94|57.24|16
1654880920000|2022-06-10 17:08:40|57.97|57.27|57.97|57.27|57.98|57.28|57.96|57.26|7
1654880930000|2022-06-10 17:08:50|57.96|57.26|57.95|57.25|58|57.3|57.93|57.23|16
1654880940000|2022-06-10 17:09:00|57.94|57.24|57.94|57.24|57.96|57.26|57.94|57.24|16
1654880950000|2022-06-10 17:09:10|57.95|57.25|57.94|57.24|57.95|57.25|57.91|57.21|10
1654880960000|2022-06-10 17:09:20|57.93|57.23|57.91|57.21|57.94|57.24|57.87|57.17|14
1654880970000|2022-06-10 17:09:30|57.92|57.22|57.94|57.24|57.94|57.24|57.9|57.2|15
1654880980000|2022-06-10 17:09:40|57.93|57.23|57.91|57.21|57.93|57.23|57.9|57.2|16
1654880990000|2022-06-10 17:09:50|57.92|57.22|57.95|57.25|57.97|57.27|57.91|57.21|11
1654881000000|2022-06-10 17:10:00|57.96|57.26|57.93|57.23|57.96|57.26|57.93|57.23|12
1654881010000|2022-06-10 17:10:10|57.94|57.24|57.93|57.23|57.95|57.25|57.93|57.23|10
1654881020000|2022-06-10 17:10:20|57.94|57.24|57.94|57.24|57.94|57.24|57.92|57.22|9
1654881030000|2022-06-10 17:10:30|57.93|57.23|57.88|57.18|57.94|57.24|57.86|57.16|16
1654881040000|2022-06-10 17:10:40|57.87|57.17|57.93|57.23|57.93|57.23|57.84|57.14|12
1654881050000|2022-06-10 17:10:50|57.92|57.22|57.94|57.24|57.94|57.24|57.87|57.17|21
1654881060000|2022-06-10 17:11:00|57.93|57.23|57.93|57.23|57.93|57.23|57.87|57.17|15
1654881070000|2022-06-10 17:11:10|57.92|57.22|57.93|57.23|57.95|57.25|57.92|57.22|10
1654881080000|2022-06-10 17:11:20|57.92|57.22|57.86|57.16|57.94|57.24|57.86|57.16|13
1654881090000|2022-06-10 17:11:30|57.87|57.17|57.87|57.17|57.89|57.19|57.86|57.16|8
1654881100000|2022-06-10 17:11:40|57.89|57.19|57.82|57.12|57.89|57.19|57.81|57.11|16
1654881110000|2022-06-10 17:11:50|57.86|57.16|57.83|57.13|57.87|57.17|57.82|57.12|13
1654881120000|2022-06-10 17:12:00|57.82|57.12|57.83|57.13|57.84|57.14|57.76|57.06|12
1654881130000|2022-06-10 17:12:10|57.85|57.15|57.81|57.11|57.85|57.15|57.81|57.11|13
1654881140000|2022-06-10 17:12:20|57.82|57.12|57.83|57.13|57.83|57.13|57.8|57.1|10
1654881150000|2022-06-10 17:12:30|57.82|57.12|58|57.3|58|57.3|57.82|57.12|24
1654881160000|2022-06-10 17:12:40|58.03|57.33|58.04|57.34|58.07|57.37|58.02|57.32|20
1654881170000|2022-06-10 17:12:50|58.05|57.35|58.04|57.34|58.06|57.36|58|57.3|20
1654881180000|2022-06-10 17:13:00|58.05|57.35|58.07|57.37|58.08|57.38|58.05|57.35|10
1654881190000|2022-06-10 17:13:10|58.06|57.36|58.03|57.33|58.06|57.36|58.02|57.32|7
1654881200000|2022-06-10 17:13:20|58.01|57.31|58.05|57.35|58.07|57.37|58.01|57.31|17
1654881210000|2022-06-10 17:13:30|58.06|57.36|58.07|57.37|58.09|57.39|58.04|57.34|18
1654881220000|2022-06-10 17:13:40|58.08|57.38|58.1|57.4|58.1|57.4|58.03|57.33|20
1654881230000|2022-06-10 17:13:50|58.08|57.38|58.16|57.46|58.17|57.47|58.07|57.37|16
1654881240000|2022-06-10 17:14:00|58.17|57.47|58.17|57.47|58.19|57.49|58.16|57.46|12
1654881250000|2022-06-10 17:14:10|58.16|57.46|58.18|57.48|58.19|57.49|58.16|57.46|16
1654881260000|2022-06-10 17:14:20|58.16|57.46|58.18|57.48|58.21|57.51|58.16|57.46|14
1654881270000|2022-06-10 17:14:30|58.17|57.47|58.18|57.48|58.2|57.5|58.17|57.47|17
1654881280000|2022-06-10 17:14:40|58.19|57.49|58.17|57.47|58.19|57.49|58.17|57.47|14
1654881290000|2022-06-10 17:14:50|58.18|57.48|58.14|57.44|58.18|57.48|58.12|57.42|19
1654881300000|2022-06-10 17:15:00|58.12|57.42|58.1|57.4|58.15|57.45|58.08|57.38|19
1654881310000|2022-06-10 17:15:10|58.06|57.36|58.06|57.36|58.06|57.36|58.05|57.35|11
1654881320000|2022-06-10 17:15:20|58.07|57.37|58.22|57.52|58.23|57.53|58.04|57.34|17
1654881330000|2022-06-10 17:15:30|58.23|57.53|58.18|57.48|58.23|57.53|58.17|57.47|21
1654881340000|2022-06-10 17:15:40|58.17|57.47|58.19|57.49|58.19|57.49|58.17|57.47|7
1654881350000|2022-06-10 17:15:50|58.2|57.5|58.18|57.48|58.2|57.5|58.16|57.46|13
1654881360000|2022-06-10 17:16:00|58.19|57.49|58.23|57.53|58.27|57.57|58.18|57.48|17
1654881370000|2022-06-10 17:16:10|58.22|57.52|58.24|57.54|58.25|57.55|58.21|57.51|15
1654881380000|2022-06-10 17:16:20|58.23|57.53|58.25|57.55|58.27|57.57|58.2|57.5|20
1654881390000|2022-06-10 17:16:30|58.23|57.53|58.22|57.52|58.24|57.54|58.2|57.5|21
1654881400000|2022-06-10 17:16:40|58.2|57.5|58.18|57.48|58.24|57.54|58.16|57.46|8
1654881410000|2022-06-10 17:16:50|58.19|57.49|58.19|57.49|58.22|57.52|58.18|57.48|13
1654881420000|2022-06-10 17:17:00|58.2|57.5|58.25|57.55|58.25|57.55|58.2|57.5|14
1654881430000|2022-06-10 17:17:10|58.26|57.56|58.26|57.56|58.27|57.57|58.23|57.53|12
1654881440000|2022-06-10 17:17:20|58.27|57.57|58.25|57.55|58.27|57.57|58.25|57.55|12
1654881450000|2022-06-10 17:17:30|58.26|57.56|58.45|57.75|58.45|57.75|58.25|57.55|16
1654881460000|2022-06-10 17:17:40|58.44|57.74|58.42|57.72|58.44|57.74|58.29|57.59|18
1654881470000|2022-06-10 17:17:50|58.41|57.71|58.27|57.57|58.42|57.72|58.24|57.54|21
1654881480000|2022-06-10 17:18:00|58.26|57.56|58.23|57.53|58.26|57.56|58.23|57.53|16
1654881490000|2022-06-10 17:18:10|58.24|57.54|58.31|57.61|58.32|57.62|58.23|57.53|14
1654881500000|2022-06-10 17:18:20|58.3|57.6|58.33|57.63|58.33|57.63|58.29|57.59|14
1654881510000|2022-06-10 17:18:30|58.32|57.62|58.33|57.63|58.38|57.68|58.32|57.62|13
1654881520000|2022-06-10 17:18:40|58.31|57.61|58.33|57.63|58.35|57.65|58.31|57.61|15
1654881530000|2022-06-10 17:18:50|58.34|57.64|58.34|57.64|58.34|57.64|58.32|57.62|17
1654881540000|2022-06-10 17:19:00|58.33|57.63|58.34|57.64|58.34|57.64|58.26|57.56|19
1654881550000|2022-06-10 17:19:10|58.33|57.63|58.22|57.52|58.34|57.64|58.2|57.5|19
1654881560000|2022-06-10 17:19:20|58.23|57.53|58.22|57.52|58.27|57.57|58.22|57.52|17
1654881570000|2022-06-10 17:19:30|58.21|57.51|58.26|57.56|58.26|57.56|58.21|57.51|13
1654881580000|2022-06-10 17:19:40|58.24|57.54|58.25|57.55|58.28|57.58|58.21|57.51|17
1654881590000|2022-06-10 17:19:50|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|16
1654881600000|2022-06-10 17:20:00|58.24|57.54|58.22|57.52|58.24|57.54|58.21|57.51|19
1654881610000|2022-06-10 17:20:10|58.25|57.55|58.36|57.66|58.36|57.66|58.13|57.43|20
1654881620000|2022-06-10 17:20:20|58.38|57.68|58.43|57.73|58.43|57.73|58.38|57.68|22
1654881630000|2022-06-10 17:20:30|58.36|57.66|58.23|57.53|58.36|57.66|58.22|57.52|16
1654881640000|2022-06-10 17:20:40|58.22|57.52|58.25|57.55|58.26|57.56|58.22|57.52|12
1654881650000|2022-06-10 17:20:50|58.24|57.54|58.24|57.54|58.28|57.58|58.24|57.54|16
1654881660000|2022-06-10 17:21:00|58.25|57.55|58.24|57.54|58.28|57.58|58.23|57.53|28
1654881670000|2022-06-10 17:21:10|58.22|57.52|58.27|57.57|58.27|57.57|58.22|57.52|17
1654881680000|2022-06-10 17:21:20|58.28|57.58|58.28|57.58|58.28|57.58|58.26|57.56|9
1654881690000|2022-06-10 17:21:30|58.27|57.57|58.33|57.63|58.33|57.63|58.27|57.57|12
1654881700000|2022-06-10 17:21:40|58.32|57.62|58.21|57.51|58.34|57.64|58.21|57.51|18
1654881710000|2022-06-10 17:21:50|58.22|57.52|58.22|57.52|58.25|57.55|58.19|57.49|20
1654881720000|2022-06-10 17:22:00|58.23|57.53|58.15|57.45|58.23|57.53|58.15|57.45|9
1654881730000|2022-06-10 17:22:10|58.16|57.46|58.16|57.46|58.24|57.54|58.15|57.45|23
1654881740000|2022-06-10 17:22:20|58.17|57.47|58.16|57.46|58.19|57.49|58.16|57.46|16
1654881750000|2022-06-10 17:22:30|58.17|57.47|58.15|57.45|58.23|57.53|58.14|57.44|20
1654881760000|2022-06-10 17:22:40|58.14|57.44|58.28|57.58|58.35|57.65|58.14|57.44|15
1654881770000|2022-06-10 17:22:50|58.27|57.57|58.27|57.57|58.28|57.58|58.24|57.54|9
1654881780000|2022-06-10 17:23:00|58.26|57.56|58.29|57.59|58.36|57.66|58.26|57.56|17
1654881790000|2022-06-10 17:23:10|58.23|57.53|58.26|57.56|58.29|57.59|58.23|57.53|19
1654881800000|2022-06-10 17:23:20|58.25|57.55|58.28|57.58|58.29|57.59|58.25|57.55|19
1654881810000|2022-06-10 17:23:30|58.25|57.55|58.26|57.56|58.29|57.59|58.25|57.55|10
1654881820000|2022-06-10 17:23:40|58.27|57.57|58.35|57.65|58.35|57.65|58.23|57.53|27
1654881830000|2022-06-10 17:23:50|58.34|57.64|58.33|57.63|58.37|57.67|58.28|57.58|25
1654881840000|2022-06-10 17:24:00|58.29|57.59|58.27|57.57|58.35|57.65|58.26|57.56|22
1654881850000|2022-06-10 17:24:10|58.26|57.56|58.27|57.57|58.27|57.57|58.24|57.54|10
1654881860000|2022-06-10 17:24:20|58.26|57.56|58.26|57.56|58.27|57.57|58.26|57.56|11
1654881870000|2022-06-10 17:24:30|58.24|57.54|58.34|57.64|58.34|57.64|58.24|57.54|10
1654881880000|2022-06-10 17:24:40|58.33|57.63|58.27|57.57|58.37|57.67|58.27|57.57|19
1654881890000|2022-06-10 17:24:50|58.28|57.58|58.32|57.62|58.37|57.67|58.28|57.58|13
1654881900000|2022-06-10 17:25:00|58.31|57.61|58.34|57.64|58.35|57.65|58.3|57.6|9
1654881910000|2022-06-10 17:25:10|58.35|57.65|58.34|57.64|58.37|57.67|58.33|57.63|15
1654881920000|2022-06-10 17:25:20|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|10
1654881930000|2022-06-10 17:25:30|58.36|57.66|58.42|57.72|58.46|57.76|58.36|57.66|15
1654881940000|2022-06-10 17:25:40|58.43|57.73|58.33|57.63|58.43|57.73|58.31|57.61|11
1654881950000|2022-06-10 17:25:50|58.32|57.62|58.36|57.66|58.37|57.67|58.32|57.62|14
1654881960000|2022-06-10 17:26:00|58.37|57.67|58.36|57.66|58.38|57.68|58.35|57.65|10
1654881970000|2022-06-10 17:26:10|58.35|57.65|58.34|57.64|58.35|57.65|58.32|57.62|13
1654881980000|2022-06-10 17:26:20|58.35|57.65|58.36|57.66|58.36|57.66|58.34|57.64|11
1654881990000|2022-06-10 17:26:30|58.35|57.65|58.35|57.65|58.36|57.66|58.34|57.64|12
1654882000000|2022-06-10 17:26:40|58.34|57.64|58.34|57.64|58.37|57.67|58.34|57.64|17
1654882010000|2022-06-10 17:26:50|58.35|57.65|58.34|57.64|58.36|57.66|58.34|57.64|16
1654882020000|2022-06-10 17:27:00|58.35|57.65|58.37|57.67|58.37|57.67|58.34|57.64|12
1654882030000|2022-06-10 17:27:10|58.38|57.68|58.34|57.64|58.42|57.72|58.34|57.64|12
1654882040000|2022-06-10 17:27:20|58.35|57.65|58.35|57.65|58.36|57.66|58.34|57.64|7
1654882050000|2022-06-10 17:27:30|58.36|57.66|58.34|57.64|58.36|57.66|58.34|57.64|7
1654882060000|2022-06-10 17:27:40|58.33|57.63|58.45|57.75|58.45|57.75|58.33|57.63|21
1654882070000|2022-06-10 17:27:50|58.42|57.72|58.44|57.74|58.46|57.76|58.41|57.71|19
1654882080000|2022-06-10 17:28:00|58.43|57.73|58.35|57.65|58.45|57.75|58.33|57.63|18
1654882090000|2022-06-10 17:28:10|58.34|57.64|58.38|57.68|58.38|57.68|58.34|57.64|16
1654882100000|2022-06-10 17:28:20|58.37|57.67|58.36|57.66|58.38|57.68|58.35|57.65|14
1654882110000|2022-06-10 17:28:30|58.37|57.67|58.38|57.68|58.47|57.77|58.36|57.66|24
1654882120000|2022-06-10 17:28:40|58.37|57.67|58.36|57.66|58.37|57.67|58.35|57.65|18
1654882130000|2022-06-10 17:28:50|58.35|57.65|58.35|57.65|58.38|57.68|58.35|57.65|13
1654882140000|2022-06-10 17:29:00|58.36|57.66|58.36|57.66|58.36|57.66|58.34|57.64|18
1654882150000|2022-06-10 17:29:10|58.35|57.65|58.35|57.65|58.36|57.66|58.34|57.64|5
1654882160000|2022-06-10 17:29:20|58.34|57.64|58.35|57.65|58.38|57.68|58.34|57.64|12
1654882170000|2022-06-10 17:29:30|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|9
1654882180000|2022-06-10 17:29:40|58.33|57.63|58.33|57.63|58.35|57.65|58.33|57.63|9
1654882190000|2022-06-10 17:29:50|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|11
1654882200000|2022-06-10 17:30:00|58.33|57.63|58.19|57.49|58.34|57.64|58.19|57.49|20
1654882210000|2022-06-10 17:30:10|58.2|57.5|58.24|57.54|58.24|57.54|58.19|57.49|21
1654882220000|2022-06-10 17:30:20|58.22|57.52|58.23|57.53|58.24|57.54|58.2|57.5|15
1654882230000|2022-06-10 17:30:30|58.24|57.54|58.23|57.53|58.24|57.54|58.23|57.53|8
1654882240000|2022-06-10 17:30:40|58.22|57.52|58.18|57.48|58.23|57.53|58.16|57.46|8
1654882250000|2022-06-10 17:30:50|58.17|57.47|58.06|57.36|58.18|57.48|58.06|57.36|17
1654882260000|2022-06-10 17:31:00|58.05|57.35|58.06|57.36|58.09|57.39|58.05|57.35|16
1654882270000|2022-06-10 17:31:10|58.07|57.37|58.04|57.34|58.09|57.39|58.04|57.34|13
1654882280000|2022-06-10 17:31:20|58.05|57.35|58.06|57.36|58.09|57.39|58.05|57.35|23
1654882290000|2022-06-10 17:31:30|58.05|57.35|58.06|57.36|58.06|57.36|58.04|57.34|14
1654882300000|2022-06-10 17:31:40|58.05|57.35|58.05|57.35|58.06|57.36|58.04|57.34|15
1654882310000|2022-06-10 17:31:50|58.04|57.34|58.06|57.36|58.08|57.38|58.04|57.34|14
1654882320000|2022-06-10 17:32:00|58.05|57.35|58.05|57.35|58.08|57.38|58.05|57.35|8
1654882330000|2022-06-10 17:32:10|58.08|57.38|58.03|57.33|58.08|57.38|58.02|57.32|18
1654882340000|2022-06-10 17:32:20|58.04|57.34|58.05|57.35|58.08|57.38|58.02|57.32|19
1654882350000|2022-06-10 17:32:30|58.03|57.33|58.02|57.32|58.06|57.36|58.02|57.32|12
1654882360000|2022-06-10 17:32:40|58.03|57.33|57.94|57.24|58.03|57.33|57.94|57.24|18
1654882370000|2022-06-10 17:32:50|57.95|57.25|57.96|57.26|57.97|57.27|57.93|57.23|17
1654882380000|2022-06-10 17:33:00|57.97|57.27|57.97|57.27|58.02|57.32|57.97|57.27|7
1654882390000|2022-06-10 17:33:10|57.98|57.28|57.97|57.27|57.98|57.28|57.96|57.26|11
1654882400000|2022-06-10 17:33:20|57.96|57.26|57.95|57.25|57.98|57.28|57.95|57.25|11
1654882410000|2022-06-10 17:33:30|57.94|57.24|57.82|57.12|57.95|57.25|57.76|57.06|19
1654882420000|2022-06-10 17:33:40|57.78|57.08|57.73|57.03|57.8|57.1|57.71|57.01|16
1654882430000|2022-06-10 17:33:50|57.74|57.04|57.77|57.07|57.77|57.07|57.74|57.04|22
1654882440000|2022-06-10 17:34:00|57.75|57.05|57.73|57.03|57.76|57.06|57.72|57.02|15
1654882450000|2022-06-10 17:34:10|57.72|57.02|57.76|57.06|57.76|57.06|57.72|57.02|9
1654882460000|2022-06-10 17:34:20|57.78|57.08|57.75|57.05|57.78|57.08|57.75|57.05|14
1654882470000|2022-06-10 17:34:30|57.76|57.06|57.76|57.06|57.76|57.06|57.74|57.04|11
1654882480000|2022-06-10 17:34:40|57.75|57.05|57.67|56.97|57.75|57.05|57.66|56.96|16
1654882490000|2022-06-10 17:34:50|57.68|56.98|57.68|56.98|57.7|57|57.67|56.97|13
1654882500000|2022-06-10 17:35:00|57.69|56.99|57.69|56.99|57.69|56.99|57.67|56.97|11
1654882510000|2022-06-10 17:35:10|57.67|56.97|57.67|56.97|57.69|56.99|57.65|56.95|12
1654882520000|2022-06-10 17:35:20|57.68|56.98|57.74|57.04|57.75|57.05|57.67|56.97|17
1654882530000|2022-06-10 17:35:30|57.73|57.03|57.74|57.04|57.75|57.05|57.73|57.03|14
1654882540000|2022-06-10 17:35:40|57.73|57.03|57.75|57.05|57.76|57.06|57.73|57.03|19
1654882550000|2022-06-10 17:35:50|57.76|57.06|57.76|57.06|57.77|57.07|57.74|57.04|16
1654882560000|2022-06-10 17:36:00|57.77|57.07|57.78|57.08|57.79|57.09|57.76|57.06|8
1654882570000|2022-06-10 17:36:10|57.76|57.06|57.8|57.1|57.8|57.1|57.75|57.05|16
1654882580000|2022-06-10 17:36:20|57.81|57.11|57.8|57.1|57.81|57.11|57.79|57.09|8
1654882590000|2022-06-10 17:36:30|57.81|57.11|57.68|56.98|57.81|57.11|57.66|56.96|12
1654882600000|2022-06-10 17:36:40|57.67|56.97|57.67|56.97|57.68|56.98|57.66|56.96|9
1654882610000|2022-06-10 17:36:50|57.66|56.96|57.66|56.96|57.69|56.99|57.66|56.96|9
1654882620000|2022-06-10 17:37:00|57.67|56.97|57.66|56.96|57.7|57|57.65|56.95|16
1654882630000|2022-06-10 17:37:10|57.67|56.97|57.67|56.97|57.67|56.97|57.66|56.96|7
1654882640000|2022-06-10 17:37:20|57.66|56.96|57.67|56.97|57.69|56.99|57.66|56.96|12
1654882650000|2022-06-10 17:37:30|57.69|56.99|57.66|56.96|57.69|56.99|57.65|56.95|11
1654882660000|2022-06-10 17:37:40|57.65|56.95|57.64|56.94|57.66|56.96|57.63|56.93|9
1654882670000|2022-06-10 17:37:50|57.65|56.95|57.65|56.95|57.67|56.97|57.65|56.95|16
1654882680000|2022-06-10 17:38:00|57.66|56.96|57.65|56.95|57.66|56.96|57.65|56.95|8
1654882690000|2022-06-10 17:38:10|57.66|56.96|57.64|56.94|57.67|56.97|57.63|56.93|11
1654882700000|2022-06-10 17:38:20|57.66|56.96|57.55|56.85|57.66|56.96|57.54|56.84|15
1654882710000|2022-06-10 17:38:30|57.56|56.86|57.55|56.85|57.56|56.86|57.54|56.84|12
1654882720000|2022-06-10 17:38:40|57.54|56.84|57.55|56.85|57.55|56.85|57.53|56.83|10
1654882730000|2022-06-10 17:38:50|57.54|56.84|57.55|56.85|57.55|56.85|57.53|56.83|16
1654882740000|2022-06-10 17:39:00|57.56|56.86|57.56|56.86|57.58|56.88|57.55|56.85|12
1654882750000|2022-06-10 17:39:10|57.54|56.84|57.58|56.88|57.58|56.88|57.53|56.83|19
1654882760000|2022-06-10 17:39:20|57.57|56.87|57.58|56.88|57.59|56.89|57.57|56.87|18
1654882770000|2022-06-10 17:39:30|57.59|56.89|57.59|56.89|57.6|56.9|57.58|56.88|11
1654882780000|2022-06-10 17:39:40|57.6|56.9|57.65|56.95|57.66|56.96|57.59|56.89|16
1654882790000|2022-06-10 17:39:50|57.63|56.93|57.64|56.94|57.65|56.95|57.61|56.91|6
1654882800000|2022-06-10 17:40:00|57.65|56.95|57.64|56.94|57.66|56.96|57.64|56.94|10
1654882810000|2022-06-10 17:40:10|57.63|56.93|57.6|56.9|57.63|56.93|57.59|56.89|14
1654882820000|2022-06-10 17:40:20|57.59|56.89|57.57|56.87|57.6|56.9|57.56|56.86|7
1654882830000|2022-06-10 17:40:30|57.56|56.86|57.57|56.87|57.57|56.87|57.55|56.85|11
1654882840000|2022-06-10 17:40:40|57.58|56.88|57.58|56.88|57.58|56.88|57.57|56.87|5
1654882850000|2022-06-10 17:40:50|57.57|56.87|57.58|56.88|57.59|56.89|57.57|56.87|6
1654882860000|2022-06-10 17:41:00|57.59|56.89|57.59|56.89|57.59|56.89|57.58|56.88|7
1654882870000|2022-06-10 17:41:10|57.57|56.87|57.57|56.87|57.59|56.89|57.57|56.87|7
1654882880000|2022-06-10 17:41:20|57.58|56.88|57.58|56.88|57.58|56.88|57.57|56.87|3
1654882890000|2022-06-10 17:41:30|57.57|56.87|57.54|56.84|57.58|56.88|57.54|56.84|12
1654882900000|2022-06-10 17:41:40|57.56|56.86|57.56|56.86|57.56|56.86|57.54|56.84|13
1654882910000|2022-06-10 17:41:50|57.55|56.85|57.56|56.86|57.57|56.87|57.55|56.85|12
1654882920000|2022-06-10 17:42:00|57.55|56.85|57.55|56.85|57.57|56.87|57.55|56.85|7
1654882930000|2022-06-10 17:42:10|57.56|56.86|57.54|56.84|57.56|56.86|57.54|56.84|9
1654882940000|2022-06-10 17:42:20|57.53|56.83|57.51|56.81|57.55|56.85|57.5|56.8|21
1654882950000|2022-06-10 17:42:30|57.52|56.82|57.53|56.83|57.53|56.83|57.51|56.81|19
1654882960000|2022-06-10 17:42:40|57.52|56.82|57.53|56.83|57.54|56.84|57.52|56.82|12
1654882970000|2022-06-10 17:42:50|57.52|56.82|57.52|56.82|57.54|56.84|57.52|56.82|11
1654882980000|2022-06-10 17:43:00|57.54|56.84|57.54|56.84|57.55|56.85|57.53|56.83|9
1654882990000|2022-06-10 17:43:10|57.53|56.83|57.52|56.82|57.53|56.83|57.52|56.82|4
1654883000000|2022-06-10 17:43:20|57.53|56.83|57.53|56.83|57.55|56.85|57.51|56.81|10
1654883010000|2022-06-10 17:43:30|57.52|56.82|57.53|56.83|57.53|56.83|57.51|56.81|10
1654883020000|2022-06-10 17:43:40|57.52|56.82|57.52|56.82|57.53|56.83|57.52|56.82|3
1654883030000|2022-06-10 17:43:50|57.53|56.83|57.52|56.82|57.53|56.83|57.52|56.82|8
1654883040000|2022-06-10 17:44:00|57.53|56.83|57.51|56.81|57.53|56.83|57.51|56.81|7
1654883050000|2022-06-10 17:44:10|57.5|56.8|57.46|56.76|57.53|56.83|57.46|56.76|11
1654883060000|2022-06-10 17:44:20|57.45|56.75|57.45|56.75|57.46|56.76|57.44|56.74|9
1654883070000|2022-06-10 17:44:30|57.44|56.74|57.46|56.76|57.46|56.76|57.44|56.74|13
1654883080000|2022-06-10 17:44:40|57.45|56.75|57.45|56.75|57.46|56.76|57.45|56.75|9
1654883090000|2022-06-10 17:44:50|57.44|56.74|57.47|56.77|57.47|56.77|57.43|56.73|12
1654883100000|2022-06-10 17:45:00|57.46|56.76|57.45|56.75|57.47|56.77|57.44|56.74|14
1654883110000|2022-06-10 17:45:10|57.46|56.76|57.46|56.76|57.47|56.77|57.45|56.75|15
1654883120000|2022-06-10 17:45:20|57.47|56.77|57.47|56.77|57.48|56.78|57.45|56.75|13
1654883130000|2022-06-10 17:45:30|57.46|56.76|57.48|56.78|57.48|56.78|57.46|56.76|7
1654883140000|2022-06-10 17:45:40|57.47|56.77|57.52|56.82|57.52|56.82|57.47|56.77|5
1654883150000|2022-06-10 17:45:50|57.53|56.83|57.52|56.82|57.53|56.83|57.51|56.81|4
1654883160000|2022-06-10 17:46:00|57.53|56.83|57.53|56.83|57.54|56.84|57.53|56.83|7
1654883170000|2022-06-10 17:46:10|57.54|56.84|57.61|56.91|57.61|56.91|57.53|56.83|14
1654883180000|2022-06-10 17:46:20|57.62|56.92|57.62|56.92|57.62|56.92|57.61|56.91|5
1654883190000|2022-06-10 17:46:30|57.63|56.93|57.66|56.96|57.66|56.96|57.62|56.92|12
1654883200000|2022-06-10 17:46:40|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|11
1654883210000|2022-06-10 17:46:50|57.66|56.96|57.64|56.94|57.66|56.96|57.64|56.94|15
1654883220000|2022-06-10 17:47:00|57.65|56.95|57.62|56.92|57.66|56.96|57.62|56.92|12
1654883230000|2022-06-10 17:47:10|57.61|56.91|57.56|56.86|57.62|56.92|57.56|56.86|11
1654883240000|2022-06-10 17:47:20|57.57|56.87|57.54|56.84|57.57|56.87|57.54|56.84|20
1654883250000|2022-06-10 17:47:30|57.53|56.83|57.54|56.84|57.55|56.85|57.53|56.83|12
1654883260000|2022-06-10 17:47:40|57.53|56.83|57.55|56.85|57.55|56.85|57.53|56.83|8
1654883270000|2022-06-10 17:47:50|57.56|56.86|57.57|56.87|57.57|56.87|57.54|56.84|19
1654883280000|2022-06-10 17:48:00|57.56|56.86|57.55|56.85|57.59|56.89|57.55|56.85|8
1654883290000|2022-06-10 17:48:10|57.56|56.86|57.56|56.86|57.59|56.89|57.55|56.85|8
1654883300000|2022-06-10 17:48:20|57.58|56.88|57.56|56.86|57.58|56.88|57.55|56.85|15
1654883310000|2022-06-10 17:48:30|57.55|56.85|57.56|56.86|57.58|56.88|57.55|56.85|12
1654883320000|2022-06-10 17:48:40|57.55|56.85|57.56|56.86|57.56|56.86|57.55|56.85|10
1654883330000|2022-06-10 17:48:50|57.57|56.87|57.58|56.88|57.58|56.88|57.56|56.86|8
1654883340000|2022-06-10 17:49:00|57.59|56.89|57.64|56.94|57.65|56.95|57.59|56.89|13
1654883350000|2022-06-10 17:49:10|57.63|56.93|57.53|56.83|57.64|56.94|57.52|56.82|17
1654883360000|2022-06-10 17:49:20|57.52|56.82|57.58|56.88|57.58|56.88|57.52|56.82|13
1654883370000|2022-06-10 17:49:30|57.59|56.89|57.66|56.96|57.66|56.96|57.58|56.88|17
1654883380000|2022-06-10 17:49:40|57.65|56.95|57.64|56.94|57.66|56.96|57.63|56.93|14
1654883390000|2022-06-10 17:49:50|57.66|56.96|57.64|56.94|57.66|56.96|57.62|56.92|12
1654883400000|2022-06-10 17:50:00|57.65|56.95|57.64|56.94|57.66|56.96|57.64|56.94|6
1654883410000|2022-06-10 17:50:10|57.63|56.93|57.64|56.94|57.66|56.96|57.63|56.93|20
1654883420000|2022-06-10 17:50:20|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|9
1654883430000|2022-06-10 17:50:30|57.67|56.97|57.66|56.96|57.69|56.99|57.66|56.96|14
1654883440000|2022-06-10 17:50:40|57.65|56.95|57.67|56.97|57.67|56.97|57.64|56.94|21
1654883450000|2022-06-10 17:50:50|57.66|56.96|57.68|56.98|57.7|57|57.66|56.96|14
1654883460000|2022-06-10 17:51:00|57.69|56.99|57.68|56.98|57.7|57|57.66|56.96|17
1654883470000|2022-06-10 17:51:10|57.67|56.97|57.63|56.93|57.67|56.97|57.63|56.93|11
1654883480000|2022-06-10 17:51:20|57.64|56.94|57.63|56.93|57.67|56.97|57.63|56.93|17
1654883490000|2022-06-10 17:51:30|57.65|56.95|57.64|56.94|57.67|56.97|57.63|56.93|16
1654883500000|2022-06-10 17:51:40|57.65|56.95|57.62|56.92|57.65|56.95|57.62|56.92|10
1654883510000|2022-06-10 17:51:50|57.63|56.93|57.58|56.88|57.65|56.95|57.57|56.87|21
1654883520000|2022-06-10 17:52:00|57.57|56.87|57.56|56.86|57.58|56.88|57.56|56.86|10
1654883530000|2022-06-10 17:52:10|57.55|56.85|57.56|56.86|57.58|56.88|57.53|56.83|22
1654883540000|2022-06-10 17:52:20|57.57|56.87|57.56|56.86|57.57|56.87|57.56|56.86|4
1654883550000|2022-06-10 17:52:30|57.57|56.87|57.55|56.85|57.58|56.88|57.54|56.84|9
1654883560000|2022-06-10 17:52:40|57.54|56.84|57.56|56.86|57.58|56.88|57.54|56.84|8
1654883570000|2022-06-10 17:52:50|57.57|56.87|57.57|56.87|57.57|56.87|57.56|56.86|7
1654883580000|2022-06-10 17:53:00|57.58|56.88|57.58|56.88|57.6|56.9|57.57|56.87|9
1654883590000|2022-06-10 17:53:10|57.57|56.87|57.58|56.88|57.58|56.88|57.56|56.86|13
1654883600000|2022-06-10 17:53:20|57.57|56.87|57.57|56.87|57.58|56.88|57.56|56.86|9
1654883610000|2022-06-10 17:53:30|57.58|56.88|57.54|56.84|57.58|56.88|57.54|56.84|9
1654883620000|2022-06-10 17:53:40|57.53|56.83|57.55|56.85|57.58|56.88|57.53|56.83|12
1654883630000|2022-06-10 17:53:50|57.56|56.86|57.54|56.84|57.56|56.86|57.53|56.83|12
1654883640000|2022-06-10 17:54:00|57.55|56.85|57.56|56.86|57.57|56.87|57.55|56.85|12
1654883650000|2022-06-10 17:54:10|57.57|56.87|57.57|56.87|57.58|56.88|57.57|56.87|3
1654883660000|2022-06-10 17:54:20|57.56|56.86|57.56|56.86|57.58|56.88|57.56|56.86|11
1654883670000|2022-06-10 17:54:30|57.57|56.87|57.58|56.88|57.58|56.88|57.56|56.86|6
1654883680000|2022-06-10 17:54:40|57.57|56.87|57.58|56.88|57.58|56.88|57.57|56.87|6
1654883690000|2022-06-10 17:54:50|57.59|56.89|57.58|56.88|57.59|56.89|57.57|56.87|8
1654883700000|2022-06-10 17:55:00|57.59|56.89|57.6|56.9|57.6|56.9|57.58|56.88|10
1654883710000|2022-06-10 17:55:10|57.59|56.89|57.59|56.89|57.6|56.9|57.58|56.88|10
1654883720000|2022-06-10 17:55:20|57.6|56.9|57.59|56.89|57.61|56.91|57.58|56.88|17
1654883730000|2022-06-10 17:55:30|57.58|56.88|57.58|56.88|57.61|56.91|57.57|56.87|13
1654883740000|2022-06-10 17:55:40|57.59|56.89|57.59|56.89|57.59|56.89|57.58|56.88|9
1654883750000|2022-06-10 17:55:50|57.58|56.88|57.58|56.88|57.59|56.89|57.58|56.88|11
1654883760000|2022-06-10 17:56:00|57.59|56.89|57.63|56.93|57.66|56.96|57.59|56.89|12
1654883770000|2022-06-10 17:56:10|57.64|56.94|57.64|56.94|57.65|56.95|57.63|56.93|9
1654883780000|2022-06-10 17:56:20|57.65|56.95|57.63|56.93|57.65|56.95|57.63|56.93|9
1654883790000|2022-06-10 17:56:30|57.64|56.94|57.63|56.93|57.65|56.95|57.63|56.93|14
1654883800000|2022-06-10 17:56:40|57.62|56.92|57.63|56.93|57.64|56.94|57.62|56.92|16
1654883810000|2022-06-10 17:56:50|57.64|56.94|57.63|56.93|57.64|56.94|57.63|56.93|6
1654883820000|2022-06-10 17:57:00|57.64|56.94|57.59|56.89|57.64|56.94|57.58|56.88|7
1654883830000|2022-06-10 17:57:10|57.58|56.88|57.55|56.85|57.59|56.89|57.54|56.84|12
1654883840000|2022-06-10 17:57:20|57.54|56.84|57.54|56.84|57.57|56.87|57.54|56.84|22
1654883850000|2022-06-10 17:57:30|57.52|56.82|57.51|56.81|57.52|56.82|57.49|56.79|7
1654883860000|2022-06-10 17:57:40|57.5|56.8|57.51|56.81|57.52|56.82|57.5|56.8|9
1654883870000|2022-06-10 17:57:50|57.52|56.82|57.51|56.81|57.52|56.82|57.49|56.79|12
1654883880000|2022-06-10 17:58:00|57.5|56.8|57.5|56.8|57.51|56.81|57.47|56.77|15
1654883890000|2022-06-10 17:58:10|57.49|56.79|57.5|56.8|57.5|56.8|57.48|56.78|11
1654883900000|2022-06-10 17:58:20|57.49|56.79|57.51|56.81|57.52|56.82|57.49|56.79|21
1654883910000|2022-06-10 17:58:30|57.5|56.8|57.56|56.86|57.56|56.86|57.5|56.8|15
1654883920000|2022-06-10 17:58:40|57.55|56.85|57.55|56.85|57.58|56.88|57.54|56.84|16
1654883930000|2022-06-10 17:58:50|57.54|56.84|57.5|56.8|57.55|56.85|57.49|56.79|19
1654883940000|2022-06-10 17:59:00|57.49|56.79|57.5|56.8|57.5|56.8|57.49|56.79|6
1654883950000|2022-06-10 17:59:10|57.49|56.79|57.55|56.85|57.55|56.85|57.49|56.79|15
1654883960000|2022-06-10 17:59:20|57.54|56.84|57.54|56.84|57.55|56.85|57.53|56.83|7
1654883970000|2022-06-10 17:59:30|57.53|56.83|57.52|56.82|57.56|56.86|57.52|56.82|11
1654883980000|2022-06-10 17:59:40|57.51|56.81|57.53|56.83|57.54|56.84|57.51|56.81|15
1654883990000|2022-06-10 17:59:50|57.52|56.82|57.54|56.84|57.56|56.86|57.52|56.82|19
1654884000000|2022-06-10 18:00:00|57.53|56.83|57.5|56.8|57.54|56.84|57.48|56.78|11
1654884010000|2022-06-10 18:00:10|57.49|56.79|57.46|56.76|57.49|56.79|57.46|56.76|6
1654884020000|2022-06-10 18:00:20|57.47|56.77|57.57|56.87|57.57|56.87|57.47|56.77|13
1654884030000|2022-06-10 18:00:30|57.54|56.84|57.53|56.83|57.56|56.86|57.51|56.81|18
1654884040000|2022-06-10 18:00:40|57.52|56.82|57.52|56.82|57.54|56.84|57.52|56.82|19
1654884050000|2022-06-10 18:00:50|57.51|56.81|57.46|56.76|57.51|56.81|57.46|56.76|10
1654884060000|2022-06-10 18:01:00|57.47|56.77|57.45|56.75|57.47|56.77|57.44|56.74|12
1654884070000|2022-06-10 18:01:10|57.46|56.76|57.46|56.76|57.46|56.76|57.45|56.75|11
1654884080000|2022-06-10 18:01:20|57.45|56.75|57.47|56.77|57.48|56.78|57.45|56.75|11
1654884090000|2022-06-10 18:01:30|57.48|56.78|57.47|56.77|57.48|56.78|57.47|56.77|6
1654884100000|2022-06-10 18:01:40|57.48|56.78|57.48|56.78|57.49|56.79|57.46|56.76|16
1654884110000|2022-06-10 18:01:50|57.49|56.79|57.51|56.81|57.52|56.82|57.49|56.79|5
1654884120000|2022-06-10 18:02:00|57.52|56.82|57.52|56.82|57.53|56.83|57.49|56.79|16
1654884130000|2022-06-10 18:02:10|57.51|56.81|57.51|56.81|57.52|56.82|57.49|56.79|8
1654884140000|2022-06-10 18:02:20|57.52|56.82|57.51|56.81|57.52|56.82|57.51|56.81|2
1654884150000|2022-06-10 18:02:30|57.5|56.8|57.52|56.82|57.53|56.83|57.49|56.79|20
1654884160000|2022-06-10 18:02:40|57.51|56.81|57.52|56.82|57.52|56.82|57.49|56.79|19
1654884170000|2022-06-10 18:02:50|57.51|56.81|57.32|56.62|57.52|56.82|57.32|56.62|26
1654884180000|2022-06-10 18:03:00|57.33|56.63|57.25|56.55|57.33|56.63|57.24|56.54|14
1654884190000|2022-06-10 18:03:10|57.24|56.54|57.24|56.54|57.26|56.56|57.24|56.54|13
1654884200000|2022-06-10 18:03:20|57.25|56.55|57.25|56.55|57.26|56.56|57.23|56.53|11
1654884210000|2022-06-10 18:03:30|57.24|56.54|57.26|56.56|57.26|56.56|57.24|56.54|13
1654884220000|2022-06-10 18:03:40|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|10
1654884230000|2022-06-10 18:03:50|57.23|56.53|57.25|56.55|57.26|56.56|57.23|56.53|9
1654884240000|2022-06-10 18:04:00|57.26|56.56|57.34|56.64|57.35|56.65|57.25|56.55|18
1654884250000|2022-06-10 18:04:10|57.33|56.63|57.35|56.65|57.37|56.67|57.32|56.62|18
1654884260000|2022-06-10 18:04:20|57.34|56.64|57.34|56.64|57.37|56.67|57.33|56.63|10
1654884270000|2022-06-10 18:04:30|57.33|56.63|57.34|56.64|57.34|56.64|57.33|56.63|8
1654884280000|2022-06-10 18:04:40|57.33|56.63|57.34|56.64|57.35|56.65|57.33|56.63|9
1654884290000|2022-06-10 18:04:50|57.33|56.63|57.34|56.64|57.34|56.64|57.33|56.63|4
1654884300000|2022-06-10 18:05:00|57.33|56.63|57.34|56.64|57.34|56.64|57.32|56.62|12
1654884310000|2022-06-10 18:05:10|57.33|56.63|57.34|56.64|57.37|56.67|57.32|56.62|16
1654884320000|2022-06-10 18:05:20|57.35|56.65|57.34|56.64|57.35|56.65|57.33|56.63|4
1654884330000|2022-06-10 18:05:30|57.35|56.65|57.34|56.64|57.35|56.65|57.33|56.63|14
1654884340000|2022-06-10 18:05:40|57.33|56.63|57.34|56.64|57.35|56.65|57.33|56.63|8
1654884350000|2022-06-10 18:05:50|57.36|56.66|57.34|56.64|57.38|56.68|57.34|56.64|7
1654884360000|2022-06-10 18:06:00|57.35|56.65|57.35|56.65|57.35|56.65|57.34|56.64|7
1654884370000|2022-06-10 18:06:10|57.34|56.64|57.34|56.64|57.35|56.65|57.32|56.62|7
1654884380000|2022-06-10 18:06:20|57.35|56.65|57.34|56.64|57.35|56.65|57.33|56.63|9
1654884390000|2022-06-10 18:06:30|57.33|56.63|57.35|56.65|57.37|56.67|57.31|56.61|17
1654884400000|2022-06-10 18:06:40|57.34|56.64|57.35|56.65|57.35|56.65|57.34|56.64|2
1654884410000|2022-06-10 18:06:50|57.36|56.66|57.35|56.65|57.36|56.66|57.34|56.64|6
1654884420000|2022-06-10 18:07:00|57.36|56.66|57.35|56.65|57.36|56.66|57.35|56.65|2
1654884430000|2022-06-10 18:07:10|57.36|56.66|57.35|56.65|57.36|56.66|57.35|56.65|4
1654884450000|2022-06-10 18:07:30|57.34|56.64|57.34|56.64|57.35|56.65|57.33|56.63|7
1654884460000|2022-06-10 18:07:40|57.37|56.67|57.36|56.66|57.37|56.67|57.34|56.64|8
1654884470000|2022-06-10 18:07:50|57.38|56.68|57.37|56.67|57.38|56.68|57.35|56.65|10
1654884480000|2022-06-10 18:08:00|57.38|56.68|57.37|56.67|57.39|56.69|57.36|56.66|12
1654884490000|2022-06-10 18:08:10|57.36|56.66|57.37|56.67|57.37|56.67|57.36|56.66|6
1654884500000|2022-06-10 18:08:20|57.36|56.66|57.36|56.66|57.37|56.67|57.34|56.64|12
1654884510000|2022-06-10 18:08:30|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|4
1654884520000|2022-06-10 18:08:40|57.37|56.67|57.36|56.66|57.37|56.67|57.35|56.65|8
1654884530000|2022-06-10 18:08:50|57.35|56.65|57.36|56.66|57.36|56.66|57.34|56.64|6
1654884540000|2022-06-10 18:09:00|57.35|56.65|57.35|56.65|57.36|56.66|57.34|56.64|11
1654884550000|2022-06-10 18:09:10|57.34|56.64|57.34|56.64|57.35|56.65|57.34|56.64|3
1654884560000|2022-06-10 18:09:20|57.33|56.63|57.32|56.62|57.34|56.64|57.3|56.6|10
1654884570000|2022-06-10 18:09:30|57.31|56.61|57.25|56.55|57.33|56.63|57.24|56.54|19
1654884580000|2022-06-10 18:09:40|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|12
1654884590000|2022-06-10 18:09:50|57.26|56.56|57.32|56.62|57.36|56.66|57.25|56.55|23
1654884600000|2022-06-10 18:10:00|57.33|56.63|57.32|56.62|57.34|56.64|57.3|56.6|11
1654884610000|2022-06-10 18:10:10|57.33|56.63|57.26|56.56|57.33|56.63|57.26|56.56|9
1654884620000|2022-06-10 18:10:20|57.25|56.55|57.23|56.53|57.25|56.55|57.23|56.53|11
1654884630000|2022-06-10 18:10:30|57.24|56.54|57.24|56.54|57.26|56.56|57.23|56.53|11
1654884640000|2022-06-10 18:10:40|57.26|56.56|57.24|56.54|57.26|56.56|57.23|56.53|10
1654884650000|2022-06-10 18:10:50|57.23|56.53|57.23|56.53|57.24|56.54|57.21|56.51|17
1654884660000|2022-06-10 18:11:00|57.24|56.54|57.17|56.47|57.24|56.54|57.17|56.47|21
1654884670000|2022-06-10 18:11:10|57.16|56.46|57.16|56.46|57.18|56.48|57.15|56.45|15
1654884680000|2022-06-10 18:11:20|57.17|56.47|57.16|56.46|57.18|56.48|57.15|56.45|13
1654884690000|2022-06-10 18:11:30|57.15|56.45|57.24|56.54|57.24|56.54|57.15|56.45|20
1654884700000|2022-06-10 18:11:40|57.25|56.55|57.25|56.55|57.27|56.57|57.23|56.53|23
1654884710000|2022-06-10 18:11:50|57.26|56.56|57.26|56.56|57.28|56.58|57.26|56.56|7
1654884720000|2022-06-10 18:12:00|57.27|56.57|57.27|56.57|57.27|56.57|57.26|56.56|7
1654884730000|2022-06-10 18:12:10|57.26|56.56|57.27|56.57|57.27|56.57|57.25|56.55|5
1654884740000|2022-06-10 18:12:20|57.28|56.58|57.28|56.58|57.28|56.58|57.27|56.57|7
1654884750000|2022-06-10 18:12:30|57.27|56.57|57.23|56.53|57.29|56.59|57.23|56.53|17
1654884760000|2022-06-10 18:12:40|57.24|56.54|57.25|56.55|57.25|56.55|57.23|56.53|16
1654884770000|2022-06-10 18:12:50|57.24|56.54|57.25|56.55|57.27|56.57|57.22|56.52|19
1654884780000|2022-06-10 18:13:00|57.23|56.53|57.25|56.55|57.26|56.56|57.23|56.53|20
1654884790000|2022-06-10 18:13:10|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|12
1654884800000|2022-06-10 18:13:20|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|8
1654884810000|2022-06-10 18:13:30|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|16
1654884820000|2022-06-10 18:13:40|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|12
1654884830000|2022-06-10 18:13:50|57.26|56.56|57.24|56.54|57.26|56.56|57.24|56.54|20
1654884840000|2022-06-10 18:14:00|57.25|56.55|57.23|56.53|57.27|56.57|57.23|56.53|6
1654884850000|2022-06-10 18:14:10|57.24|56.54|57.23|56.53|57.24|56.54|57.22|56.52|6
1654884860000|2022-06-10 18:14:20|57.24|56.54|57.24|56.54|57.25|56.55|57.23|56.53|10
1654884870000|2022-06-10 18:14:30|57.23|56.53|57.25|56.55|57.27|56.57|57.23|56.53|15
1654884880000|2022-06-10 18:14:40|57.26|56.56|57.26|56.56|57.27|56.57|57.25|56.55|14
1654884890000|2022-06-10 18:14:50|57.25|56.55|57.25|56.55|57.26|56.56|57.25|56.55|7
1654884900000|2022-06-10 18:15:00|57.26|56.56|57.23|56.53|57.26|56.56|57.23|56.53|8
1654884910000|2022-06-10 18:15:10|57.24|56.54|57.25|56.55|57.25|56.55|57.22|56.52|16
1654884920000|2022-06-10 18:15:20|57.24|56.54|57.24|56.54|57.25|56.55|57.23|56.53|11
1654884930000|2022-06-10 18:15:30|57.23|56.53|57.26|56.56|57.27|56.57|57.23|56.53|7
1654884940000|2022-06-10 18:15:40|57.27|56.57|57.26|56.56|57.27|56.57|57.26|56.56|2
1654884950000|2022-06-10 18:15:50|57.27|56.57|57.26|56.56|57.27|56.57|57.25|56.55|4
1654884960000|2022-06-10 18:16:00|57.25|56.55|57.23|56.53|57.26|56.56|57.22|56.52|17
1654884970000|2022-06-10 18:16:10|57.22|56.52|57.24|56.54|57.25|56.55|57.22|56.52|15
1654884980000|2022-06-10 18:16:20|57.25|56.55|57.25|56.55|57.25|56.55|57.23|56.53|10
1654884990000|2022-06-10 18:16:30|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|11
1654885000000|2022-06-10 18:16:40|57.25|56.55|57.25|56.55|57.26|56.56|57.24|56.54|12
1654885010000|2022-06-10 18:16:50|57.24|56.54|57.26|56.56|57.26|56.56|57.24|56.54|10
1654885020000|2022-06-10 18:17:00|57.28|56.58|57.27|56.57|57.28|56.58|57.26|56.56|12
1654885030000|2022-06-10 18:17:10|57.26|56.56|57.25|56.55|57.27|56.57|57.24|56.54|17
1654885040000|2022-06-10 18:17:20|57.26|56.56|57.26|56.56|57.26|56.56|57.25|56.55|3
1654885050000|2022-06-10 18:17:30|57.25|56.55|57.24|56.54|57.26|56.56|57.24|56.54|8
1654885060000|2022-06-10 18:17:40|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|9
1654885070000|2022-06-10 18:17:50|57.26|56.56|57.27|56.57|57.27|56.57|57.25|56.55|8
1654885080000|2022-06-10 18:18:00|57.26|56.56|57.28|56.58|57.28|56.58|57.26|56.56|5
1654885090000|2022-06-10 18:18:10|57.27|56.57|57.32|56.62|57.34|56.64|57.27|56.57|21
1654885100000|2022-06-10 18:18:20|57.34|56.64|57.32|56.62|57.34|56.64|57.31|56.61|5
1654885110000|2022-06-10 18:18:30|57.31|56.61|57.34|56.64|57.36|56.66|57.3|56.6|17
1654885120000|2022-06-10 18:18:40|57.33|56.63|57.33|56.63|57.34|56.64|57.32|56.62|7
1654885130000|2022-06-10 18:18:50|57.34|56.64|57.34|56.64|57.34|56.64|57.33|56.63|5
1654885140000|2022-06-10 18:19:00|57.33|56.63|57.33|56.63|57.36|56.66|57.32|56.62|14
1654885150000|2022-06-10 18:19:10|57.34|56.64|57.33|56.63|57.34|56.64|57.32|56.62|6
1654885160000|2022-06-10 18:19:20|57.34|56.64|57.34|56.64|57.35|56.65|57.34|56.64|7
1654885170000|2022-06-10 18:19:30|57.35|56.65|57.33|56.63|57.35|56.65|57.32|56.62|7
1654885180000|2022-06-10 18:19:40|57.36|56.66|57.32|56.62|57.36|56.66|57.32|56.62|16
1654885190000|2022-06-10 18:19:50|57.33|56.63|57.33|56.63|57.36|56.66|57.32|56.62|14
1654885200000|2022-06-10 18:20:00|57.32|56.62|57.32|56.62|57.36|56.66|57.32|56.62|8
1654885210000|2022-06-10 18:20:10|57.33|56.63|57.32|56.62|57.33|56.63|57.31|56.61|7
1654885220000|2022-06-10 18:20:20|57.33|56.63|57.33|56.63|57.36|56.66|57.32|56.62|9
1654885230000|2022-06-10 18:20:30|57.34|56.64|57.33|56.63|57.34|56.64|57.33|56.63|6
1654885240000|2022-06-10 18:20:40|57.34|56.64|57.34|56.64|57.35|56.65|57.32|56.62|12
1654885250000|2022-06-10 18:20:50|57.35|56.65|57.34|56.64|57.35|56.65|57.33|56.63|11
1654885260000|2022-06-10 18:21:00|57.35|56.65|57.31|56.61|57.38|56.68|57.31|56.61|10
1654885270000|2022-06-10 18:21:10|57.32|56.62|57.34|56.64|57.35|56.65|57.3|56.6|7
1654885280000|2022-06-10 18:21:20|57.35|56.65|57.33|56.63|57.35|56.65|57.33|56.63|5
1654885290000|2022-06-10 18:21:30|57.34|56.64|57.34|56.64|57.35|56.65|57.31|56.61|9
1654885300000|2022-06-10 18:21:40|57.36|56.66|57.31|56.61|57.36|56.66|57.31|56.61|6
1654885310000|2022-06-10 18:21:50|57.32|56.62|57.31|56.61|57.32|56.62|57.31|56.61|6
1654885320000|2022-06-10 18:22:00|57.32|56.62|57.24|56.54|57.32|56.62|57.22|56.52|14
1654885330000|2022-06-10 18:22:10|57.25|56.55|57.24|56.54|57.26|56.56|57.21|56.51|16
1654885340000|2022-06-10 18:22:20|57.22|56.52|57.24|56.54|57.25|56.55|57.22|56.52|7
1654885350000|2022-06-10 18:22:30|57.25|56.55|57.25|56.55|57.25|56.55|57.22|56.52|13
1654885360000|2022-06-10 18:22:40|57.24|56.54|57.22|56.52|57.26|56.56|57.21|56.51|13
1654885370000|2022-06-10 18:22:50|57.23|56.53|57.15|56.45|57.26|56.56|57.15|56.45|10
1654885380000|2022-06-10 18:23:00|57.14|56.44|57.18|56.48|57.19|56.49|57.13|56.43|13
1654885390000|2022-06-10 18:23:10|57.19|56.49|57.23|56.53|57.24|56.54|57.19|56.49|12
1654885400000|2022-06-10 18:23:20|57.24|56.54|57.24|56.54|57.24|56.54|57.23|56.53|21
1654885410000|2022-06-10 18:23:30|57.23|56.53|57.22|56.52|57.24|56.54|57.22|56.52|15
1654885420000|2022-06-10 18:23:40|57.23|56.53|57.23|56.53|57.24|56.54|57.22|56.52|11
1654885430000|2022-06-10 18:23:50|57.24|56.54|57.23|56.53|57.24|56.54|57.22|56.52|4
1654885440000|2022-06-10 18:24:00|57.26|56.56|57.24|56.54|57.27|56.57|57.23|56.53|18
1654885450000|2022-06-10 18:24:10|57.23|56.53|57.25|56.55|57.25|56.55|57.22|56.52|10
1654885460000|2022-06-10 18:24:20|57.24|56.54|57.25|56.55|57.27|56.57|57.23|56.53|17
1654885470000|2022-06-10 18:24:30|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|14
1654885480000|2022-06-10 18:24:40|57.25|56.55|57.23|56.53|57.25|56.55|57.23|56.53|13
1654885490000|2022-06-10 18:24:50|57.24|56.54|57.23|56.53|57.24|56.54|57.23|56.53|6
1654885500000|2022-06-10 18:25:00|57.22|56.52|57.23|56.53|57.23|56.53|57.22|56.52|4
1654885510000|2022-06-10 18:25:10|57.24|56.54|57.24|56.54|57.24|56.54|57.23|56.53|7
1654885520000|2022-06-10 18:25:20|57.23|56.53|57.23|56.53|57.24|56.54|57.22|56.52|13
1654885530000|2022-06-10 18:25:30|57.25|56.55|57.22|56.52|57.25|56.55|57.22|56.52|4
1654885540000|2022-06-10 18:25:40|57.23|56.53|57.23|56.53|57.25|56.55|57.22|56.52|16
1654885550000|2022-06-10 18:25:50|57.22|56.52|57.23|56.53|57.23|56.53|57.19|56.49|16
1654885560000|2022-06-10 18:26:00|57.22|56.52|57.16|56.46|57.23|56.53|57.16|56.46|10
1654885570000|2022-06-10 18:26:10|57.15|56.45|57.17|56.47|57.18|56.48|57.15|56.45|17
1654885580000|2022-06-10 18:26:20|57.18|56.48|57.15|56.45|57.18|56.48|57.15|56.45|15
1654885590000|2022-06-10 18:26:30|57.16|56.46|57.14|56.44|57.18|56.48|57.14|56.44|17
1654885600000|2022-06-10 18:26:40|57.15|56.45|57.14|56.44|57.15|56.45|57.13|56.43|17
1654885610000|2022-06-10 18:26:50|57.15|56.45|57.22|56.52|57.23|56.53|57.15|56.45|9
1654885620000|2022-06-10 18:27:00|57.23|56.53|57.24|56.54|57.25|56.55|57.22|56.52|13
1654885630000|2022-06-10 18:27:10|57.23|56.53|57.26|56.56|57.27|56.57|57.23|56.53|10
1654885640000|2022-06-10 18:27:20|57.28|56.58|57.33|56.63|57.33|56.63|57.28|56.58|14
1654885650000|2022-06-10 18:27:30|57.34|56.64|57.24|56.54|57.34|56.64|57.24|56.54|19
1654885660000|2022-06-10 18:27:40|57.25|56.55|57.26|56.56|57.26|56.56|57.24|56.54|16
1654885670000|2022-06-10 18:27:50|57.25|56.55|57.26|56.56|57.26|56.56|57.25|56.55|4
1654885680000|2022-06-10 18:28:00|57.27|56.57|57.25|56.55|57.27|56.57|57.23|56.53|18
1654885690000|2022-06-10 18:28:10|57.26|56.56|57.26|56.56|57.26|56.56|57.24|56.54|16
1654885700000|2022-06-10 18:28:20|57.25|56.55|57.23|56.53|57.26|56.56|57.22|56.52|9
1654885710000|2022-06-10 18:28:30|57.21|56.51|57.15|56.45|57.24|56.54|57.14|56.44|17
1654885720000|2022-06-10 18:28:40|57.14|56.44|57.16|56.46|57.17|56.47|57.14|56.44|9
1654885730000|2022-06-10 18:28:50|57.15|56.45|57.16|56.46|57.18|56.48|57.15|56.45|11
1654885740000|2022-06-10 18:29:00|57.17|56.47|57.17|56.47|57.17|56.47|57.16|56.46|3
1654885750000|2022-06-10 18:29:10|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|7
1654885760000|2022-06-10 18:29:20|57.15|56.45|57.15|56.45|57.15|56.45|57.14|56.44|5
1654885770000|2022-06-10 18:29:30|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|6
1654885780000|2022-06-10 18:29:40|57.16|56.46|57.16|56.46|57.16|56.46|57.15|56.45|11
1654885790000|2022-06-10 18:29:50|57.15|56.45|57.16|56.46|57.17|56.47|57.15|56.45|12
1654885800000|2022-06-10 18:30:00|57.15|56.45|57.24|56.54|57.24|56.54|57.15|56.45|11
1654885810000|2022-06-10 18:30:10|57.23|56.53|57.25|56.55|57.26|56.56|57.23|56.53|11
1654885820000|2022-06-10 18:30:20|57.26|56.56|57.23|56.53|57.26|56.56|57.21|56.51|15
1654885830000|2022-06-10 18:30:30|57.22|56.52|57.24|56.54|57.24|56.54|57.21|56.51|9
1654885840000|2022-06-10 18:30:40|57.23|56.53|57.23|56.53|57.25|56.55|57.23|56.53|5
1654885850000|2022-06-10 18:30:50|57.24|56.54|57.24|56.54|57.24|56.54|57.23|56.53|5
1654885860000|2022-06-10 18:31:00|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|4
1654885870000|2022-06-10 18:31:10|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|6
1654885880000|2022-06-10 18:31:20|57.25|56.55|57.24|56.54|57.25|56.55|57.23|56.53|6
1654885890000|2022-06-10 18:31:30|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|7
1654885900000|2022-06-10 18:31:40|57.26|56.56|57.26|56.56|57.26|56.56|57.24|56.54|7
1654885910000|2022-06-10 18:31:50|57.25|56.55|57.27|56.57|57.27|56.57|57.25|56.55|17
1654885920000|2022-06-10 18:32:00|57.26|56.56|57.23|56.53|57.26|56.56|57.23|56.53|14
1654885930000|2022-06-10 18:32:10|57.24|56.54|57.25|56.55|57.26|56.56|57.23|56.53|14
1654885940000|2022-06-10 18:32:20|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|10
1654885950000|2022-06-10 18:32:30|57.24|56.54|57.24|56.54|57.25|56.55|57.23|56.53|14
1654885960000|2022-06-10 18:32:40|57.22|56.52|57.26|56.56|57.26|56.56|57.22|56.52|7
1654885970000|2022-06-10 18:32:50|57.24|56.54|57.25|56.55|57.25|56.55|57.23|56.53|8
1654885980000|2022-06-10 18:33:00|57.24|56.54|57.24|56.54|57.25|56.55|57.23|56.53|11
1654885990000|2022-06-10 18:33:10|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|5
1654886000000|2022-06-10 18:33:20|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|6
1654886020000|2022-06-10 18:33:40|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|6
1654886030000|2022-06-10 18:33:50|57.26|56.56|57.25|56.55|57.26|56.56|57.24|56.54|13
1654886040000|2022-06-10 18:34:00|57.26|56.56|57.26|56.56|57.26|56.56|57.25|56.55|3
1654886050000|2022-06-10 18:34:10|57.25|56.55|57.25|56.55|57.26|56.56|57.24|56.54|5
1654886060000|2022-06-10 18:34:20|57.26|56.56|57.26|56.56|57.26|56.56|57.25|56.55|3
1654886070000|2022-06-10 18:34:30|57.25|56.55|57.26|56.56|57.26|56.56|57.25|56.55|6
1654886080000|2022-06-10 18:34:40|57.25|56.55|57.24|56.54|57.26|56.56|57.24|56.54|10
1654886090000|2022-06-10 18:34:50|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|3
1654886100000|2022-06-10 18:35:00|57.24|56.54|57.21|56.51|57.24|56.54|57.21|56.51|6
1654886110000|2022-06-10 18:35:10|57.22|56.52|57.21|56.51|57.22|56.52|57.21|56.51|8
1654886120000|2022-06-10 18:35:20|57.22|56.52|57.22|56.52|57.22|56.52|57.21|56.51|3
1654886130000|2022-06-10 18:35:30|57.2|56.5|57.15|56.45|57.21|56.51|57.14|56.44|13
1654886140000|2022-06-10 18:35:40|57.16|56.46|57.16|56.46|57.18|56.48|57.15|56.45|8
1654886150000|2022-06-10 18:35:50|57.18|56.48|57.16|56.46|57.19|56.49|57.16|56.46|7
1654886160000|2022-06-10 18:36:00|57.17|56.47|57.16|56.46|57.17|56.47|57.14|56.44|8
1654886170000|2022-06-10 18:36:10|57.17|56.47|57.17|56.47|57.18|56.48|57.16|56.46|11
1654886180000|2022-06-10 18:36:20|57.16|56.46|57.15|56.45|57.17|56.47|57.14|56.44|5
1654886190000|2022-06-10 18:36:30|57.16|56.46|57.17|56.47|57.17|56.47|57.15|56.45|4
1654886200000|2022-06-10 18:36:40|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|4
1654886210000|2022-06-10 18:36:50|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|4
1654886220000|2022-06-10 18:37:00|57.16|56.46|57.16|56.46|57.17|56.47|57.15|56.45|6
1654886230000|2022-06-10 18:37:10|57.15|56.45|57.14|56.44|57.16|56.46|57.14|56.44|10
1654886240000|2022-06-10 18:37:20|57.15|56.45|57.14|56.44|57.15|56.45|57.13|56.43|6
1654886250000|2022-06-10 18:37:30|57.15|56.45|57.13|56.43|57.15|56.45|57.13|56.43|12
1654886260000|2022-06-10 18:37:40|57.14|56.44|57.13|56.43|57.14|56.44|57.13|56.43|8
1654886270000|2022-06-10 18:37:50|57.14|56.44|57.05|56.35|57.14|56.44|57.03|56.33|12
1654886280000|2022-06-10 18:38:00|57.06|56.36|57.04|56.34|57.06|56.36|57.04|56.34|13
1654886290000|2022-06-10 18:38:10|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|6
1654886300000|2022-06-10 18:38:20|57.03|56.33|57.06|56.36|57.07|56.37|57.03|56.33|11
1654886310000|2022-06-10 18:38:30|57.07|56.37|57.09|56.39|57.09|56.39|57.06|56.36|8
1654886320000|2022-06-10 18:38:40|57.11|56.41|57.13|56.43|57.14|56.44|57.11|56.41|5
1654886330000|2022-06-10 18:38:50|57.11|56.41|57.13|56.43|57.14|56.44|57.11|56.41|8
1654886340000|2022-06-10 18:39:00|57.14|56.44|57.15|56.45|57.17|56.47|57.14|56.44|10
1654886350000|2022-06-10 18:39:10|57.16|56.46|57.18|56.48|57.18|56.48|57.16|56.46|13
1654886360000|2022-06-10 18:39:20|57.17|56.47|57.15|56.45|57.23|56.53|57.15|56.45|12
1654886370000|2022-06-10 18:39:30|57.14|56.44|57.13|56.43|57.15|56.45|57.12|56.42|10
1654886380000|2022-06-10 18:39:40|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|2
1654886390000|2022-06-10 18:39:50|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|12
1654886400000|2022-06-10 18:40:00|57.09|56.39|57.06|56.36|57.09|56.39|57.06|56.36|18
1654886410000|2022-06-10 18:40:10|57.05|56.35|57.05|56.35|57.06|56.36|57.04|56.34|9
1654886420000|2022-06-10 18:40:20|57.08|56.38|57.05|56.35|57.08|56.38|57.04|56.34|8
1654886430000|2022-06-10 18:40:30|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|2
1654886440000|2022-06-10 18:40:40|57.06|56.36|57.07|56.37|57.07|56.37|57.05|56.35|6
1654886450000|2022-06-10 18:40:50|57.06|56.36|57.07|56.37|57.07|56.37|57.05|56.35|8
1654886460000|2022-06-10 18:41:00|57.08|56.38|57.06|56.36|57.08|56.38|57.04|56.34|14
1654886470000|2022-06-10 18:41:10|57.07|56.37|57.02|56.32|57.07|56.37|57.02|56.32|11
1654886480000|2022-06-10 18:41:20|57.03|56.33|56.98|56.28|57.03|56.33|56.97|56.27|14
1654886490000|2022-06-10 18:41:30|56.97|56.27|57.05|56.35|57.05|56.35|56.96|56.26|24
1654886500000|2022-06-10 18:41:40|57.04|56.34|57.03|56.33|57.05|56.35|57.03|56.33|19
1654886510000|2022-06-10 18:41:50|57.04|56.34|57.04|56.34|57.07|56.37|57.02|56.32|17
1654886520000|2022-06-10 18:42:00|57.05|56.35|57.06|56.36|57.06|56.36|57.04|56.34|12
1654886530000|2022-06-10 18:42:10|57.05|56.35|57.06|56.36|57.06|56.36|57.04|56.34|15
1654886540000|2022-06-10 18:42:20|57.05|56.35|57.04|56.34|57.06|56.36|57.04|56.34|10
1654886550000|2022-06-10 18:42:30|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|8
1654886560000|2022-06-10 18:42:40|57.05|56.35|57.05|56.35|57.05|56.35|57.04|56.34|9
1654886570000|2022-06-10 18:42:50|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|8
1654886580000|2022-06-10 18:43:00|57.04|56.34|57.04|56.34|57.08|56.38|57.04|56.34|7
1654886590000|2022-06-10 18:43:10|57.05|56.35|57.05|56.35|57.05|56.35|57.04|56.34|3
1654886600000|2022-06-10 18:43:20|57.04|56.34|57.04|56.34|57.06|56.36|57.04|56.34|5
1654886610000|2022-06-10 18:43:30|57.05|56.35|57.03|56.33|57.05|56.35|57.03|56.33|3
1654886620000|2022-06-10 18:43:40|57.04|56.34|57.04|56.34|57.04|56.34|57.03|56.33|9
1654886630000|2022-06-10 18:43:50|57.03|56.33|57.03|56.33|57.04|56.34|57.02|56.32|10
1654886640000|2022-06-10 18:44:00|57.04|56.34|56.96|56.26|57.06|56.36|56.96|56.26|15
1654886650000|2022-06-10 18:44:10|56.95|56.25|56.99|56.29|56.99|56.29|56.95|56.25|5
1654886660000|2022-06-10 18:44:20|56.98|56.28|57.05|56.35|57.05|56.35|56.98|56.28|7
1654886670000|2022-06-10 18:44:30|57.04|56.34|57.04|56.34|57.06|56.36|57.04|56.34|13
1654886680000|2022-06-10 18:44:40|57.03|56.33|57.02|56.32|57.04|56.34|57.01|56.31|16
1654886690000|2022-06-10 18:44:50|57.03|56.33|57.03|56.33|57.04|56.34|57.02|56.32|7
1654886700000|2022-06-10 18:45:00|57.04|56.34|57.05|56.35|57.06|56.36|57.02|56.32|11
1654886710000|2022-06-10 18:45:10|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|4
1654886720000|2022-06-10 18:45:20|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|11
1654886730000|2022-06-10 18:45:30|57.05|56.35|57.03|56.33|57.06|56.36|57.01|56.31|16
1654886740000|2022-06-10 18:45:40|57.04|56.34|57.03|56.33|57.07|56.37|57.03|56.33|10
1654886750000|2022-06-10 18:45:50|57.04|56.34|57.03|56.33|57.07|56.37|57.03|56.33|16
1654886760000|2022-06-10 18:46:00|57.04|56.34|57.04|56.34|57.04|56.34|57.03|56.33|11
1654886770000|2022-06-10 18:46:10|57.03|56.33|57.03|56.33|57.04|56.34|57.02|56.32|11
1654886780000|2022-06-10 18:46:20|57.04|56.34|57.04|56.34|57.06|56.36|57.02|56.32|14
1654886790000|2022-06-10 18:46:30|57.06|56.36|57.04|56.34|57.06|56.36|57.01|56.31|7
1654886800000|2022-06-10 18:46:40|57.03|56.33|57.03|56.33|57.05|56.35|57.03|56.33|13
1654886810000|2022-06-10 18:46:50|57.04|56.34|57.03|56.33|57.04|56.34|57.02|56.32|10
1654886820000|2022-06-10 18:47:00|57.04|56.34|57.06|56.36|57.06|56.36|57.03|56.33|12
1654886830000|2022-06-10 18:47:10|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|8
1654886850000|2022-06-10 18:47:30|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|6
1654886860000|2022-06-10 18:47:40|57.05|56.35|57.06|56.36|57.07|56.37|57.03|56.33|6
1654886870000|2022-06-10 18:47:50|57.07|56.37|57.05|56.35|57.07|56.37|57.04|56.34|10
1654886880000|2022-06-10 18:48:00|57.06|56.36|57.06|56.36|57.06|56.36|57.04|56.34|11
1654886890000|2022-06-10 18:48:10|57.05|56.35|57.07|56.37|57.07|56.37|57.04|56.34|7
1654886900000|2022-06-10 18:48:20|57.08|56.38|57.07|56.37|57.08|56.38|57.06|56.36|6
1654886910000|2022-06-10 18:48:30|57.06|56.36|57.07|56.37|57.07|56.37|57.05|56.35|4
1654886920000|2022-06-10 18:48:40|57.08|56.38|57.04|56.34|57.08|56.38|57.03|56.33|12
1654886930000|2022-06-10 18:48:50|57.05|56.35|57.04|56.34|57.08|56.38|57.04|56.34|11
1654886940000|2022-06-10 18:49:00|57.03|56.33|57.05|56.35|57.05|56.35|57.03|56.33|18
1654886950000|2022-06-10 18:49:10|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|5
1654886960000|2022-06-10 18:49:20|57.05|56.35|57.05|56.35|57.06|56.36|57.04|56.34|9
1654886970000|2022-06-10 18:49:30|57.06|56.36|56.94|56.24|57.06|56.36|56.93|56.23|18
1654886980000|2022-06-10 18:49:40|56.93|56.23|56.94|56.24|56.96|56.26|56.93|56.23|14
1654886990000|2022-06-10 18:49:50|56.95|56.25|56.95|56.25|56.96|56.26|56.93|56.23|23
1654887000000|2022-06-10 18:50:00|56.94|56.24|56.94|56.24|56.95|56.25|56.93|56.23|11
1654887010000|2022-06-10 18:50:10|56.95|56.25|56.93|56.23|56.95|56.25|56.93|56.23|9
1654887020000|2022-06-10 18:50:20|56.92|56.22|56.93|56.23|56.94|56.24|56.92|56.22|9
1654887030000|2022-06-10 18:50:30|56.94|56.24|56.94|56.24|56.96|56.26|56.92|56.22|17
1654887040000|2022-06-10 18:50:40|56.95|56.25|56.94|56.24|56.95|56.25|56.93|56.23|11
1654887050000|2022-06-10 18:50:50|56.93|56.23|56.89|56.19|56.95|56.25|56.89|56.19|21
1654887060000|2022-06-10 18:51:00|56.9|56.2|56.89|56.19|56.9|56.2|56.89|56.19|6
1654887070000|2022-06-10 18:51:10|56.88|56.18|56.87|56.17|56.89|56.19|56.86|56.16|6
1654887080000|2022-06-10 18:51:20|56.88|56.18|56.88|56.18|56.89|56.19|56.87|56.17|5
1654887090000|2022-06-10 18:51:30|56.9|56.2|56.96|56.26|56.96|56.26|56.9|56.2|14
1654887100000|2022-06-10 18:51:40|56.97|56.27|56.96|56.26|56.97|56.27|56.95|56.25|12
1654887110000|2022-06-10 18:51:50|56.97|56.27|56.97|56.27|56.98|56.28|56.96|56.26|9
1654887120000|2022-06-10 18:52:00|56.96|56.26|56.98|56.28|57|56.3|56.96|56.26|7
1654887130000|2022-06-10 18:52:10|56.97|56.27|56.99|56.29|56.99|56.29|56.97|56.27|9
1654887140000|2022-06-10 18:52:20|57|56.3|56.97|56.27|57|56.3|56.97|56.27|7
1654887150000|2022-06-10 18:52:30|56.98|56.28|56.98|56.28|56.99|56.29|56.97|56.27|9
1654887160000|2022-06-10 18:52:40|56.97|56.27|56.97|56.27|56.98|56.28|56.96|56.26|5
1654887170000|2022-06-10 18:52:50|56.98|56.28|56.98|56.28|56.98|56.28|56.96|56.26|11
1654887180000|2022-06-10 18:53:00|56.97|56.27|56.97|56.27|56.98|56.28|56.96|56.26|8
1654887190000|2022-06-10 18:53:10|56.96|56.26|56.97|56.27|56.98|56.28|56.95|56.25|11
1654887200000|2022-06-10 18:53:20|56.96|56.26|56.98|56.28|56.99|56.29|56.96|56.26|19
1654887210000|2022-06-10 18:53:30|56.96|56.26|56.97|56.27|56.97|56.27|56.95|56.25|8
1654887220000|2022-06-10 18:53:40|56.96|56.26|56.96|56.26|56.96|56.26|56.95|56.25|7
1654887230000|2022-06-10 18:53:50|56.95|56.25|56.93|56.23|56.96|56.26|56.93|56.23|15
1654887240000|2022-06-10 18:54:00|56.94|56.24|56.95|56.25|56.95|56.25|56.91|56.21|12
1654887250000|2022-06-10 18:54:10|56.93|56.23|56.93|56.23|56.94|56.24|56.93|56.23|11
1654887260000|2022-06-10 18:54:20|56.94|56.24|56.94|56.24|56.95|56.25|56.94|56.24|3
1654887270000|2022-06-10 18:54:30|56.93|56.23|56.94|56.24|56.94|56.24|56.93|56.23|18
1654887290000|2022-06-10 18:54:50|56.95|56.25|56.95|56.25|56.95|56.25|56.94|56.24|5
1654887300000|2022-06-10 18:55:00|56.94|56.24|56.94|56.24|56.95|56.25|56.94|56.24|3
1654887310000|2022-06-10 18:55:10|56.95|56.25|56.95|56.25|56.96|56.26|56.94|56.24|5
1654887320000|2022-06-10 18:55:20|56.96|56.26|56.96|56.26|56.98|56.28|56.96|56.26|3
1654887330000|2022-06-10 18:55:30|56.97|56.27|56.97|56.27|56.97|56.27|56.97|56.27|1
1654887340000|2022-06-10 18:55:40|56.98|56.28|56.97|56.27|56.98|56.28|56.97|56.27|2
1654887350000|2022-06-10 18:55:50|56.96|56.26|56.97|56.27|56.98|56.28|56.96|56.26|12
1654887360000|2022-06-10 18:56:00|56.98|56.28|57.03|56.33|57.04|56.34|56.97|56.27|18
1654887370000|2022-06-10 18:56:10|57.06|56.36|57.05|56.35|57.06|56.36|57.03|56.33|11
1654887380000|2022-06-10 18:56:20|57.06|56.36|57.07|56.37|57.09|56.39|57.06|56.36|8
1654887390000|2022-06-10 18:56:30|57.08|56.38|57.06|56.36|57.09|56.39|57.05|56.35|5
1654887400000|2022-06-10 18:56:40|57.07|56.37|57.02|56.32|57.07|56.37|57.02|56.32|11
1654887410000|2022-06-10 18:56:50|57.03|56.33|57.06|56.36|57.06|56.36|57.03|56.33|10
1654887420000|2022-06-10 18:57:00|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|11
1654887430000|2022-06-10 18:57:10|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|3
1654887440000|2022-06-10 18:57:20|57.06|56.36|57.07|56.37|57.08|56.38|57.06|56.36|12
1654887450000|2022-06-10 18:57:30|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|3
1654887460000|2022-06-10 18:57:40|57.07|56.37|57.08|56.38|57.09|56.39|57.07|56.37|6
1654887480000|2022-06-10 18:58:00|57.09|56.39|57.14|56.44|57.14|56.44|57.07|56.37|13
1654887490000|2022-06-10 18:58:10|57.13|56.43|57.13|56.43|57.16|56.46|57.13|56.43|14
1654887500000|2022-06-10 18:58:20|57.12|56.42|57.15|56.45|57.15|56.45|57.12|56.42|12
1654887510000|2022-06-10 18:58:30|57.16|56.46|57.18|56.48|57.18|56.48|57.15|56.45|4
1654887520000|2022-06-10 18:58:40|57.17|56.47|57.18|56.48|57.2|56.5|57.17|56.47|11
1654887530000|2022-06-10 18:58:50|57.19|56.49|57.22|56.52|57.22|56.52|57.16|56.46|17
1654887540000|2022-06-10 18:59:00|57.2|56.5|57.23|56.53|57.26|56.56|57.2|56.5|21
1654887550000|2022-06-10 18:59:10|57.21|56.51|57.23|56.53|57.24|56.54|57.21|56.51|12
1654887560000|2022-06-10 18:59:20|57.24|56.54|57.23|56.53|57.24|56.54|57.23|56.53|8
1654887570000|2022-06-10 18:59:30|57.24|56.54|57.17|56.47|57.24|56.54|57.16|56.46|7
1654887580000|2022-06-10 18:59:40|57.16|56.46|57.16|56.46|57.17|56.47|57.15|56.45|8
1654887590000|2022-06-10 18:59:50|57.15|56.45|57.15|56.45|57.16|56.46|57.14|56.44|7
1654887600000|2022-06-10 19:00:00|57.14|56.44|57.14|56.44|57.15|56.45|57.13|56.43|9
1654887610000|2022-06-10 19:00:10|57.13|56.43|57.13|56.43|57.15|56.45|57.13|56.43|13
1654887620000|2022-06-10 19:00:20|57.14|56.44|57.14|56.44|57.14|56.44|57.13|56.43|9
1654887630000|2022-06-10 19:00:30|57.13|56.43|57.16|56.46|57.18|56.48|57.13|56.43|16
1654887640000|2022-06-10 19:00:40|57.17|56.47|57.18|56.48|57.18|56.48|57.16|56.46|5
1654887650000|2022-06-10 19:00:50|57.17|56.47|57.15|56.45|57.18|56.48|57.15|56.45|9
1654887660000|2022-06-10 19:01:00|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|3
1654887670000|2022-06-10 19:01:10|57.17|56.47|57.13|56.43|57.17|56.47|57.13|56.43|8
1654887680000|2022-06-10 19:01:20|57.14|56.44|57.14|56.44|57.14|56.44|57.13|56.43|5
1654887690000|2022-06-10 19:01:30|57.13|56.43|57.07|56.37|57.13|56.43|57.07|56.37|10
1654887700000|2022-06-10 19:01:40|57.06|56.36|57.06|56.36|57.06|56.36|57.05|56.35|11
1654887710000|2022-06-10 19:01:50|57.07|56.37|57.06|56.36|57.08|56.38|57.06|56.36|6
1654887720000|2022-06-10 19:02:00|57.07|56.37|57.12|56.42|57.13|56.43|57.07|56.37|4
1654887730000|2022-06-10 19:02:10|57.13|56.43|57.11|56.41|57.15|56.45|57.11|56.41|11
1654887740000|2022-06-10 19:02:20|57.12|56.42|57.11|56.41|57.13|56.43|57.11|56.41|6
1654887750000|2022-06-10 19:02:30|57.12|56.42|57.12|56.42|57.14|56.44|57.11|56.41|11
1654887760000|2022-06-10 19:02:40|57.11|56.41|57.12|56.42|57.13|56.43|57.11|56.41|10
1654887770000|2022-06-10 19:02:50|57.13|56.43|57.11|56.41|57.13|56.43|57.1|56.4|15
1654887780000|2022-06-10 19:03:00|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|5
1654887790000|2022-06-10 19:03:10|57.06|56.36|57.04|56.34|57.06|56.36|57.03|56.33|7
1654887800000|2022-06-10 19:03:20|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|8
1654887810000|2022-06-10 19:03:30|57.03|56.33|57.05|56.35|57.05|56.35|57.03|56.33|13
1654887820000|2022-06-10 19:03:40|57.07|56.37|57.08|56.38|57.08|56.38|57.04|56.34|23
1654887830000|2022-06-10 19:03:50|57.05|56.35|57.05|56.35|57.05|56.35|57.04|56.34|7
1654887840000|2022-06-10 19:04:00|57.06|56.36|57.06|56.36|57.06|56.36|57.05|56.35|7
1654887850000|2022-06-10 19:04:10|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|4
1654887860000|2022-06-10 19:04:20|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|6
1654887870000|2022-06-10 19:04:30|57.05|56.35|57.07|56.37|57.07|56.37|57.05|56.35|7
1654887880000|2022-06-10 19:04:40|57.06|56.36|57.07|56.37|57.08|56.38|57.06|56.36|10
1654887890000|2022-06-10 19:04:50|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1654887900000|2022-06-10 19:05:00|57.06|56.36|57.07|56.37|57.07|56.37|57.05|56.35|13
1654887910000|2022-06-10 19:05:10|57.06|56.36|57|56.3|57.07|56.37|57|56.3|18
1654887920000|2022-06-10 19:05:20|57.02|56.32|56.97|56.27|57.04|56.34|56.97|56.27|17
1654887930000|2022-06-10 19:05:30|56.98|56.28|56.98|56.28|56.99|56.29|56.98|56.28|9
1654887940000|2022-06-10 19:05:40|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|2
1654887950000|2022-06-10 19:05:50|56.99|56.29|56.97|56.27|56.99|56.29|56.96|56.26|5
1654887960000|2022-06-10 19:06:00|56.96|56.26|57.03|56.33|57.04|56.34|56.96|56.26|16
1654887970000|2022-06-10 19:06:10|57.04|56.34|57.02|56.32|57.05|56.35|57.02|56.32|17
1654887980000|2022-06-10 19:06:20|57.03|56.33|57.03|56.33|57.05|56.35|57.02|56.32|17
1654887990000|2022-06-10 19:06:30|57.04|56.34|57.03|56.33|57.05|56.35|57.02|56.32|20
1654888000000|2022-06-10 19:06:40|57.06|56.36|57.02|56.32|57.06|56.36|57.02|56.32|11
1654888010000|2022-06-10 19:06:50|57.03|56.33|57.03|56.33|57.04|56.34|57.01|56.31|14
1654888020000|2022-06-10 19:07:00|57.01|56.31|57.03|56.33|57.03|56.33|57.01|56.31|15
1654888030000|2022-06-10 19:07:10|57.02|56.32|57.03|56.33|57.04|56.34|57.02|56.32|12
1654888040000|2022-06-10 19:07:20|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|2
1654888050000|2022-06-10 19:07:30|57.02|56.32|57.04|56.34|57.04|56.34|57.02|56.32|9
1654888060000|2022-06-10 19:07:40|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1654888070000|2022-06-10 19:07:50|57.03|56.33|57.03|56.33|57.05|56.35|57.01|56.31|16
1654888080000|2022-06-10 19:08:00|57.02|56.32|57.04|56.34|57.06|56.36|57.02|56.32|10
1654888090000|2022-06-10 19:08:10|57.03|56.33|57.02|56.32|57.06|56.36|57.01|56.31|11
1654888100000|2022-06-10 19:08:20|57.01|56.31|56.97|56.27|57.01|56.31|56.96|56.26|9
1654888110000|2022-06-10 19:08:30|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|11
1654888120000|2022-06-10 19:08:40|56.97|56.27|56.98|56.28|56.99|56.29|56.97|56.27|10
1654888130000|2022-06-10 19:08:50|56.97|56.27|56.97|56.27|56.97|56.27|56.95|56.25|10
1654888140000|2022-06-10 19:09:00|56.96|56.26|56.97|56.27|56.98|56.28|56.96|56.26|10
1654888150000|2022-06-10 19:09:10|56.98|56.28|57.02|56.32|57.05|56.35|56.98|56.28|16
1654888160000|2022-06-10 19:09:20|57.03|56.33|57.04|56.34|57.04|56.34|57.02|56.32|20
1654888170000|2022-06-10 19:09:30|57.05|56.35|57.07|56.37|57.08|56.38|57.04|56.34|14
1654888180000|2022-06-10 19:09:40|57.08|56.38|57.05|56.35|57.08|56.38|57.04|56.34|12
1654888190000|2022-06-10 19:09:50|57.06|56.36|57.02|56.32|57.06|56.36|57.02|56.32|5
1654888200000|2022-06-10 19:10:00|57.03|56.33|57.04|56.34|57.05|56.35|57.03|56.33|8
1654888210000|2022-06-10 19:10:10|57.05|56.35|57.04|56.34|57.06|56.36|57.04|56.34|8
1654888220000|2022-06-10 19:10:20|57.05|56.35|57.07|56.37|57.07|56.37|57.05|56.35|5
1654888230000|2022-06-10 19:10:30|57.05|56.35|57.06|56.36|57.07|56.37|57.05|56.35|4
1654888240000|2022-06-10 19:10:40|57.07|56.37|57.13|56.43|57.13|56.43|57.06|56.36|13
1654888250000|2022-06-10 19:10:50|57.14|56.44|57.11|56.41|57.15|56.45|57.11|56.41|19
1654888260000|2022-06-10 19:11:00|57.12|56.42|57.12|56.42|57.16|56.46|57.12|56.42|3
1654888270000|2022-06-10 19:11:10|57.13|56.43|57.13|56.43|57.14|56.44|57.12|56.42|7
1654888280000|2022-06-10 19:11:20|57.14|56.44|57.11|56.41|57.14|56.44|57.11|56.41|9
1654888290000|2022-06-10 19:11:30|57.12|56.42|57.14|56.44|57.14|56.44|57.12|56.42|13
1654888300000|2022-06-10 19:11:40|57.13|56.43|57.13|56.43|57.14|56.44|57.13|56.43|5
1654888310000|2022-06-10 19:11:50|57.14|56.44|57.14|56.44|57.16|56.46|57.14|56.44|11
1654888320000|2022-06-10 19:12:00|57.15|56.45|57.13|56.43|57.16|56.46|57.13|56.43|10
1654888330000|2022-06-10 19:12:10|57.14|56.44|57.12|56.42|57.14|56.44|57.12|56.42|12
1654888340000|2022-06-10 19:12:20|57.13|56.43|57.12|56.42|57.13|56.43|57.12|56.42|4
1654888350000|2022-06-10 19:12:30|57.13|56.43|57.14|56.44|57.14|56.44|57.12|56.42|16
1654888360000|2022-06-10 19:12:40|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|4
1654888370000|2022-06-10 19:12:50|57.13|56.43|57.16|56.46|57.17|56.47|57.13|56.43|14
1654888380000|2022-06-10 19:13:00|57.15|56.45|57.15|56.45|57.16|56.46|57.15|56.45|5
1654888390000|2022-06-10 19:13:10|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|2
1654888400000|2022-06-10 19:13:20|57.16|56.46|57.13|56.43|57.16|56.46|57.13|56.43|10
1654888410000|2022-06-10 19:13:30|57.14|56.44|57.13|56.43|57.17|56.47|57.13|56.43|10
1654888420000|2022-06-10 19:13:40|57.14|56.44|57.16|56.46|57.17|56.47|57.13|56.43|13
1654888430000|2022-06-10 19:13:50|57.17|56.47|57.24|56.54|57.25|56.55|57.16|56.46|26
1654888440000|2022-06-10 19:14:00|57.23|56.53|57.22|56.52|57.25|56.55|57.21|56.51|16
1654888450000|2022-06-10 19:14:10|57.21|56.51|57.22|56.52|57.23|56.53|57.21|56.51|8
1654888460000|2022-06-10 19:14:20|57.23|56.53|57.23|56.53|57.26|56.56|57.22|56.52|7
1654888470000|2022-06-10 19:14:30|57.22|56.52|57.24|56.54|57.24|56.54|57.22|56.52|17
1654888480000|2022-06-10 19:14:40|57.27|56.57|57.23|56.53|57.27|56.57|57.23|56.53|13
1654888490000|2022-06-10 19:14:50|57.22|56.52|57.22|56.52|57.24|56.54|57.22|56.52|15
1654888500000|2022-06-10 19:15:00|57.23|56.53|57.22|56.52|57.24|56.54|57.22|56.52|19
1654888510000|2022-06-10 19:15:10|57.21|56.51|57.17|56.47|57.23|56.53|57.16|56.46|16
1654888520000|2022-06-10 19:15:20|57.18|56.48|57.18|56.48|57.19|56.49|57.18|56.48|17
1654888530000|2022-06-10 19:15:30|57.19|56.49|57.2|56.5|57.2|56.5|57.18|56.48|14
1654888540000|2022-06-10 19:15:40|57.19|56.49|57.2|56.5|57.2|56.5|57.19|56.49|2
1654888550000|2022-06-10 19:15:50|57.19|56.49|57.19|56.49|57.2|56.5|57.18|56.48|18
1654888560000|2022-06-10 19:16:00|57.18|56.48|57.16|56.46|57.2|56.5|57.16|56.46|18
1654888570000|2022-06-10 19:16:10|57.17|56.47|57.16|56.46|57.18|56.48|57.16|56.46|12
1654888580000|2022-06-10 19:16:20|57.17|56.47|57.16|56.46|57.18|56.48|57.15|56.45|10
1654888590000|2022-06-10 19:16:30|57.15|56.45|57.09|56.39|57.16|56.46|57.09|56.39|12
1654888600000|2022-06-10 19:16:40|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|4
1654888610000|2022-06-10 19:16:50|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|6
1654888620000|2022-06-10 19:17:00|57.08|56.38|57.09|56.39|57.09|56.39|57.07|56.37|7
1654888630000|2022-06-10 19:17:10|57.08|56.38|57.09|56.39|57.09|56.39|57.07|56.37|8
1654888640000|2022-06-10 19:17:20|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|6
1654888650000|2022-06-10 19:17:30|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|3
1654888670000|2022-06-10 19:17:50|57.09|56.39|57.08|56.38|57.09|56.39|57.07|56.37|6
1654888680000|2022-06-10 19:18:00|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|2
1654888690000|2022-06-10 19:18:10|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|7
1654888700000|2022-06-10 19:18:20|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|3
1654888710000|2022-06-10 19:18:30|57.07|56.37|57.07|56.37|57.08|56.38|57.06|56.36|9
1654888720000|2022-06-10 19:18:40|57.06|56.36|57.08|56.38|57.08|56.38|57.06|56.36|6
1654888740000|2022-06-10 19:19:00|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1654888750000|2022-06-10 19:19:10|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|7
1654888760000|2022-06-10 19:19:20|57.09|56.39|57.08|56.38|57.09|56.39|57.07|56.37|4
1654888780000|2022-06-10 19:19:40|57.07|56.37|57.08|56.38|57.08|56.38|57.06|56.36|6
1654888790000|2022-06-10 19:19:50|57.07|56.37|57.08|56.38|57.09|56.39|57.07|56.37|6
1654888800000|2022-06-10 19:20:00|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|4
1654888810000|2022-06-10 19:20:10|57.09|56.39|57.07|56.37|57.09|56.39|57.07|56.37|7
1654888820000|2022-06-10 19:20:20|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|7
1654888830000|2022-06-10 19:20:30|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|5
1654888840000|2022-06-10 19:20:40|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|3
1654888860000|2022-06-10 19:21:00|57.07|56.37|57.08|56.38|57.09|56.39|57.07|56.37|6
1654888870000|2022-06-10 19:21:10|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1654888880000|2022-06-10 19:21:20|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|7
1654888910000|2022-06-10 19:21:50|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1654888920000|2022-06-10 19:22:00|57.06|56.36|57.04|56.34|57.07|56.37|57.02|56.32|18
1654888930000|2022-06-10 19:22:10|57.05|56.35|57.03|56.33|57.05|56.35|57.03|56.33|7
1654888940000|2022-06-10 19:22:20|57.05|56.35|57.04|56.34|57.07|56.37|57.03|56.33|18
1654888950000|2022-06-10 19:22:30|57.06|56.36|57.06|56.36|57.07|56.37|57.04|56.34|11
1654888960000|2022-06-10 19:22:40|57.04|56.34|57.04|56.34|57.06|56.36|57.03|56.33|10
1654888970000|2022-06-10 19:22:50|57.03|56.33|57.06|56.36|57.06|56.36|57.03|56.33|16
1654888980000|2022-06-10 19:23:00|57.04|56.34|57.02|56.32|57.06|56.36|57.02|56.32|11
1654888990000|2022-06-10 19:23:10|57.03|56.33|57.02|56.32|57.05|56.35|57.01|56.31|20
1654889000000|2022-06-10 19:23:20|57.01|56.31|57.11|56.41|57.15|56.45|57.01|56.31|20
1654889010000|2022-06-10 19:23:30|57.1|56.4|57.14|56.44|57.15|56.45|57.1|56.4|14
1654889020000|2022-06-10 19:23:40|57.15|56.45|57.15|56.45|57.16|56.46|57.14|56.44|11
1654889030000|2022-06-10 19:23:50|57.16|56.46|57.18|56.48|57.18|56.48|57.15|56.45|14
1654889040000|2022-06-10 19:24:00|57.17|56.47|57.18|56.48|57.2|56.5|57.17|56.47|17
1654889050000|2022-06-10 19:24:10|57.17|56.47|57.17|56.47|57.19|56.49|57.17|56.47|5
1654889060000|2022-06-10 19:24:20|57.18|56.48|57.18|56.48|57.19|56.49|57.17|56.47|15
1654889070000|2022-06-10 19:24:30|57.17|56.47|57.26|56.56|57.26|56.56|57.17|56.47|10
1654889080000|2022-06-10 19:24:40|57.27|56.57|57.26|56.56|57.28|56.58|57.26|56.56|12
1654889090000|2022-06-10 19:24:50|57.25|56.55|57.26|56.56|57.27|56.57|57.25|56.55|8
1654889100000|2022-06-10 19:25:00|57.28|56.58|57.28|56.58|57.29|56.59|57.28|56.58|9
1654889110000|2022-06-10 19:25:10|57.27|56.57|57.37|56.67|57.37|56.67|57.27|56.57|18
1654889120000|2022-06-10 19:25:20|57.36|56.66|57.38|56.68|57.38|56.68|57.35|56.65|13
1654889130000|2022-06-10 19:25:30|57.37|56.67|57.37|56.67|57.39|56.69|57.37|56.67|11
1654889140000|2022-06-10 19:25:40|57.38|56.68|57.37|56.67|57.38|56.68|57.35|56.65|14
1654889150000|2022-06-10 19:25:50|57.38|56.68|57.4|56.7|57.4|56.7|57.37|56.67|14
1654889160000|2022-06-10 19:26:00|57.39|56.69|57.43|56.73|57.43|56.73|57.38|56.68|15
1654889170000|2022-06-10 19:26:10|57.42|56.72|57.48|56.78|57.48|56.78|57.41|56.71|17
1654889180000|2022-06-10 19:26:20|57.46|56.76|57.52|56.82|57.53|56.83|57.46|56.76|17
1654889190000|2022-06-10 19:26:30|57.51|56.81|57.46|56.76|57.52|56.82|57.46|56.76|15
1654889200000|2022-06-10 19:26:40|57.47|56.77|57.47|56.77|57.47|56.77|57.45|56.75|9
1654889210000|2022-06-10 19:26:50|57.48|56.78|57.48|56.78|57.48|56.78|57.47|56.77|3
1654889220000|2022-06-10 19:27:00|57.49|56.79|57.55|56.85|57.56|56.86|57.49|56.79|15
1654889230000|2022-06-10 19:27:10|57.54|56.84|57.45|56.75|57.55|56.85|57.45|56.75|13
1654889240000|2022-06-10 19:27:20|57.44|56.74|57.45|56.75|57.46|56.76|57.42|56.72|16
1654889250000|2022-06-10 19:27:30|57.46|56.76|57.44|56.74|57.46|56.76|57.43|56.73|10
1654889260000|2022-06-10 19:27:40|57.43|56.73|57.43|56.73|57.44|56.74|57.43|56.73|5
1654889270000|2022-06-10 19:27:50|57.44|56.74|57.43|56.73|57.44|56.74|57.43|56.73|12
1654889280000|2022-06-10 19:28:00|57.44|56.74|57.36|56.66|57.44|56.74|57.36|56.66|12
1654889290000|2022-06-10 19:28:10|57.35|56.65|57.37|56.67|57.37|56.67|57.34|56.64|17
1654889300000|2022-06-10 19:28:20|57.38|56.68|57.41|56.71|57.44|56.74|57.37|56.67|19
1654889310000|2022-06-10 19:28:30|57.37|56.67|57.36|56.66|57.38|56.68|57.35|56.65|17
1654889320000|2022-06-10 19:28:40|57.35|56.65|57.35|56.65|57.36|56.66|57.34|56.64|17
1654889330000|2022-06-10 19:28:50|57.34|56.64|57.34|56.64|57.34|56.64|57.32|56.62|15
1654889340000|2022-06-10 19:29:00|57.33|56.63|57.33|56.63|57.34|56.64|57.31|56.61|11
1654889350000|2022-06-10 19:29:10|57.32|56.62|57.32|56.62|57.33|56.63|57.32|56.62|3
1654889360000|2022-06-10 19:29:20|57.24|56.54|57.21|56.51|57.26|56.56|57.2|56.5|24
1654889370000|2022-06-10 19:29:30|57.22|56.52|57.22|56.52|57.24|56.54|57.21|56.51|17
1654889380000|2022-06-10 19:29:40|57.21|56.51|57.19|56.49|57.22|56.52|57.15|56.45|12
1654889390000|2022-06-10 19:29:50|57.24|56.54|57.23|56.53|57.24|56.54|57.22|56.52|12
1654889400000|2022-06-10 19:30:00|57.22|56.52|57.17|56.47|57.24|56.54|57.17|56.47|24
1654889410000|2022-06-10 19:30:10|57.16|56.46|57.22|56.52|57.23|56.53|57.15|56.45|20
1654889420000|2022-06-10 19:30:20|57.23|56.53|57.21|56.51|57.23|56.53|57.21|56.51|11
1654889430000|2022-06-10 19:30:30|57.22|56.52|57.23|56.53|57.26|56.56|57.21|56.51|11
1654889440000|2022-06-10 19:30:40|57.22|56.52|57.23|56.53|57.24|56.54|57.22|56.52|10
1654889450000|2022-06-10 19:30:50|57.22|56.52|57.23|56.53|57.23|56.53|57.22|56.52|2
1654889460000|2022-06-10 19:31:00|57.22|56.52|57.22|56.52|57.23|56.53|57.21|56.51|9
1654889470000|2022-06-10 19:31:10|57.23|56.53|57.25|56.55|57.26|56.56|57.23|56.53|10
1654889480000|2022-06-10 19:31:20|57.26|56.56|57.32|56.62|57.37|56.67|57.25|56.55|17
1654889490000|2022-06-10 19:31:30|57.31|56.61|57.29|56.59|57.32|56.62|57.28|56.58|22
1654889500000|2022-06-10 19:31:40|57.31|56.61|57.38|56.68|57.38|56.68|57.29|56.59|14
1654889510000|2022-06-10 19:31:50|57.34|56.64|57.26|56.56|57.34|56.64|57.23|56.53|14
1654889520000|2022-06-10 19:32:00|57.27|56.57|57.31|56.61|57.32|56.62|57.27|56.57|13
1654889530000|2022-06-10 19:32:10|57.32|56.62|57.3|56.6|57.35|56.65|57.29|56.59|15
1654889540000|2022-06-10 19:32:20|57.29|56.59|57.32|56.62|57.33|56.63|57.29|56.59|10
1654889550000|2022-06-10 19:32:30|57.33|56.63|57.31|56.61|57.33|56.63|57.29|56.59|9
1654889560000|2022-06-10 19:32:40|57.3|56.6|57.31|56.61|57.31|56.61|57.3|56.6|10
1654889570000|2022-06-10 19:32:50|57.3|56.6|57.25|56.55|57.33|56.63|57.24|56.54|13
1654889580000|2022-06-10 19:33:00|57.26|56.56|57.26|56.56|57.26|56.56|57.25|56.55|17
1654889590000|2022-06-10 19:33:10|57.25|56.55|57.24|56.54|57.26|56.56|57.23|56.53|12
1654889600000|2022-06-10 19:33:20|57.25|56.55|57.26|56.56|57.27|56.57|57.25|56.55|8
1654889610000|2022-06-10 19:33:30|57.25|56.55|57.26|56.56|57.26|56.56|57.25|56.55|4
1654889620000|2022-06-10 19:33:40|57.25|56.55|57.33|56.63|57.33|56.63|57.25|56.55|15
1654889630000|2022-06-10 19:33:50|57.34|56.64|57.3|56.6|57.35|56.65|57.29|56.59|15
1654889640000|2022-06-10 19:34:00|57.29|56.59|57.32|56.62|57.37|56.67|57.29|56.59|17
1654889650000|2022-06-10 19:34:10|57.33|56.63|57.34|56.64|57.35|56.65|57.32|56.62|17
1654889660000|2022-06-10 19:34:20|57.33|56.63|57.37|56.67|57.37|56.67|57.31|56.61|14
1654889670000|2022-06-10 19:34:30|57.38|56.68|57.36|56.66|57.38|56.68|57.35|56.65|7
1654889680000|2022-06-10 19:34:40|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|10
1654889690000|2022-06-10 19:34:50|57.35|56.65|57.33|56.63|57.36|56.66|57.31|56.61|12
1654889700000|2022-06-10 19:35:00|57.34|56.64|57.35|56.65|57.35|56.65|57.34|56.64|6
1654889710000|2022-06-10 19:35:10|57.36|56.66|57.37|56.67|57.38|56.68|57.36|56.66|12
1654889720000|2022-06-10 19:35:20|57.36|56.66|57.36|56.66|57.36|56.66|57.35|56.65|3
1654889730000|2022-06-10 19:35:30|57.35|56.65|57.32|56.62|57.35|56.65|57.32|56.62|8
1654889740000|2022-06-10 19:35:40|57.31|56.61|57.32|56.62|57.35|56.65|57.31|56.61|14
1654889750000|2022-06-10 19:35:50|57.31|56.61|57.27|56.57|57.34|56.64|57.26|56.56|19
1654889760000|2022-06-10 19:36:00|57.28|56.58|57.34|56.64|57.37|56.67|57.28|56.58|16
1654889770000|2022-06-10 19:36:10|57.33|56.63|57.37|56.67|57.37|56.67|57.33|56.63|7
1654889780000|2022-06-10 19:36:20|57.36|56.66|57.33|56.63|57.37|56.67|57.33|56.63|6
1654889790000|2022-06-10 19:36:30|57.32|56.62|57.34|56.64|57.34|56.64|57.32|56.62|7
1654889800000|2022-06-10 19:36:40|57.33|56.63|57.33|56.63|57.34|56.64|57.33|56.63|7
1654889810000|2022-06-10 19:36:50|57.34|56.64|57.34|56.64|57.34|56.64|57.33|56.63|13
1654889820000|2022-06-10 19:37:00|57.33|56.63|57.35|56.65|57.35|56.65|57.33|56.63|9
1654889830000|2022-06-10 19:37:10|57.36|56.66|57.36|56.66|57.36|56.66|57.35|56.65|3
1654889840000|2022-06-10 19:37:20|57.35|56.65|57.34|56.64|57.36|56.66|57.34|56.64|12
1654889850000|2022-06-10 19:37:30|57.35|56.65|57.34|56.64|57.35|56.65|57.34|56.64|8
1654889860000|2022-06-10 19:37:40|57.33|56.63|57.33|56.63|57.34|56.64|57.32|56.62|7
1654889870000|2022-06-10 19:37:50|57.34|56.64|57.3|56.6|57.35|56.65|57.29|56.59|20
1654889880000|2022-06-10 19:38:00|57.28|56.58|57.27|56.57|57.29|56.59|57.26|56.56|9
1654889890000|2022-06-10 19:38:10|57.26|56.56|57.25|56.55|57.27|56.57|57.24|56.54|14
1654889900000|2022-06-10 19:38:20|57.24|56.54|57.24|56.54|57.25|56.55|57.23|56.53|8
1654889910000|2022-06-10 19:38:30|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|2
1654889920000|2022-06-10 19:38:40|57.25|56.55|57.27|56.57|57.27|56.57|57.24|56.54|14
1654889930000|2022-06-10 19:38:50|57.28|56.58|57.32|56.62|57.37|56.67|57.28|56.58|16
1654889940000|2022-06-10 19:39:00|57.36|56.66|57.24|56.54|57.36|56.66|57.24|56.54|20
1654889950000|2022-06-10 19:39:10|57.25|56.55|57.26|56.56|57.27|56.57|57.24|56.54|13
1654889960000|2022-06-10 19:39:20|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|6
1654889970000|2022-06-10 19:39:30|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|12
1654889980000|2022-06-10 19:39:40|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|12
1654889990000|2022-06-10 19:39:50|57.23|56.53|57.23|56.53|57.25|56.55|57.23|56.53|9
1654890000000|2022-06-10 19:40:00|57.24|56.54|57.25|56.55|57.25|56.55|57.22|56.52|8
1654890010000|2022-06-10 19:40:10|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|2
1654890020000|2022-06-10 19:40:20|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|8
1654890030000|2022-06-10 19:40:30|57.24|56.54|57.23|56.53|57.25|56.55|57.23|56.53|10
1654890040000|2022-06-10 19:40:40|57.24|56.54|57.24|56.54|57.24|56.54|57.23|56.53|9
1654890050000|2022-06-10 19:40:50|57.25|56.55|57.33|56.63|57.34|56.64|57.25|56.55|16
1654890060000|2022-06-10 19:41:00|57.32|56.62|57.25|56.55|57.32|56.62|57.24|56.54|17
1654890070000|2022-06-10 19:41:10|57.26|56.56|57.26|56.56|57.27|56.57|57.25|56.55|7
1654890080000|2022-06-10 19:41:20|57.25|56.55|57.27|56.57|57.28|56.58|57.25|56.55|9
1654890090000|2022-06-10 19:41:30|57.28|56.58|57.27|56.57|57.28|56.58|57.27|56.57|6
1654890100000|2022-06-10 19:41:40|57.28|56.58|57.27|56.57|57.28|56.58|57.26|56.56|12
1654890110000|2022-06-10 19:41:50|57.26|56.56|57.26|56.56|57.27|56.57|57.26|56.56|7
1654890120000|2022-06-10 19:42:00|57.27|56.57|57.25|56.55|57.27|56.57|57.25|56.55|7
1654890130000|2022-06-10 19:42:10|57.26|56.56|57.26|56.56|57.26|56.56|57.24|56.54|7
1654890140000|2022-06-10 19:42:20|57.25|56.55|57.24|56.54|57.27|56.57|57.22|56.52|10
1654890150000|2022-06-10 19:42:30|57.23|56.53|57.23|56.53|57.24|56.54|57.23|56.53|5
1654890160000|2022-06-10 19:42:40|57.21|56.51|57.24|56.54|57.25|56.55|57.18|56.48|16
1654890170000|2022-06-10 19:42:50|57.25|56.55|57.24|56.54|57.25|56.55|57.23|56.53|6
1654890180000|2022-06-10 19:43:00|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|6
1654890190000|2022-06-10 19:43:10|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|2
1654890200000|2022-06-10 19:43:20|57.22|56.52|57.23|56.53|57.24|56.54|57.22|56.52|6
1654890210000|2022-06-10 19:43:30|57.26|56.56|57.23|56.53|57.27|56.57|57.22|56.52|19
1654890220000|2022-06-10 19:43:40|57.24|56.54|57.23|56.53|57.24|56.54|57.23|56.53|6
1654890230000|2022-06-10 19:43:50|57.24|56.54|57.24|56.54|57.24|56.54|57.23|56.53|7
1654890240000|2022-06-10 19:44:00|57.23|56.53|57.25|56.55|57.25|56.55|57.22|56.52|9
1654890250000|2022-06-10 19:44:10|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|4
1654890260000|2022-06-10 19:44:20|57.24|56.54|57.24|56.54|57.25|56.55|57.24|56.54|5
1654890270000|2022-06-10 19:44:30|57.25|56.55|57.25|56.55|57.26|56.56|57.24|56.54|5
1654890280000|2022-06-10 19:44:40|57.24|56.54|57.24|56.54|57.25|56.55|57.24|56.54|5
1654890290000|2022-06-10 19:44:50|57.25|56.55|57.22|56.52|57.25|56.55|57.2|56.5|14
1654890300000|2022-06-10 19:45:00|57.23|56.53|57.22|56.52|57.23|56.53|57.22|56.52|8
1654890310000|2022-06-10 19:45:10|57.21|56.51|57.27|56.57|57.27|56.57|57.21|56.51|11
1654890320000|2022-06-10 19:45:20|57.23|56.53|57.17|56.47|57.27|56.57|57.17|56.47|12
1654890330000|2022-06-10 19:45:30|57.16|56.46|57.16|56.46|57.16|56.46|57.15|56.45|9
1654890340000|2022-06-10 19:45:40|57.15|56.45|57.16|56.46|57.16|56.46|57.14|56.44|10
1654890350000|2022-06-10 19:45:50|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1654890360000|2022-06-10 19:46:00|57.15|56.45|57.13|56.43|57.16|56.46|57.13|56.43|18
1654890370000|2022-06-10 19:46:10|57.14|56.44|57.13|56.43|57.14|56.44|57.12|56.42|12
1654890380000|2022-06-10 19:46:20|57.14|56.44|57.05|56.35|57.14|56.44|57.05|56.35|11
1654890390000|2022-06-10 19:46:30|57.04|56.34|57.07|56.37|57.07|56.37|57.04|56.34|6
1654890420000|2022-06-10 19:47:00|57.08|56.38|57.07|56.37|57.09|56.39|57.07|56.37|8
1654890430000|2022-06-10 19:47:10|57.06|56.36|57.07|56.37|57.07|56.37|57.04|56.34|10
1654890440000|2022-06-10 19:47:20|57.08|56.38|57.13|56.43|57.17|56.47|57.08|56.38|12
1654890450000|2022-06-10 19:47:30|57.12|56.42|57.13|56.43|57.15|56.45|57.12|56.42|7
1654890460000|2022-06-10 19:47:40|57.14|56.44|57.12|56.42|57.14|56.44|57.11|56.41|7
1654890470000|2022-06-10 19:47:50|57.13|56.43|57.14|56.44|57.17|56.47|57.12|56.42|11
1654890480000|2022-06-10 19:48:00|57.12|56.42|57.08|56.38|57.12|56.42|57.06|56.36|13
1654890490000|2022-06-10 19:48:10|57.07|56.37|57.08|56.38|57.08|56.38|57.06|56.36|10
1654890500000|2022-06-10 19:48:20|57.07|56.37|57.05|56.35|57.07|56.37|57.04|56.34|11
1654890510000|2022-06-10 19:48:30|57.06|56.36|57.06|56.36|57.08|56.38|57.05|56.35|7
1654890520000|2022-06-10 19:48:40|57.07|56.37|57.07|56.37|57.07|56.37|57.05|56.35|9
1654890530000|2022-06-10 19:48:50|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|6
1654890540000|2022-06-10 19:49:00|57.08|56.38|57.06|56.36|57.08|56.38|57.06|56.36|7
1654890550000|2022-06-10 19:49:10|57.07|56.37|57.08|56.38|57.08|56.38|57.06|56.36|12
1654890560000|2022-06-10 19:49:20|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|3
1654890570000|2022-06-10 19:49:30|57.08|56.38|57.07|56.37|57.09|56.39|57.06|56.36|6
1654890580000|2022-06-10 19:49:40|57.06|56.36|57.05|56.35|57.07|56.37|57.05|56.35|4
1654890590000|2022-06-10 19:49:50|57.06|56.36|57.07|56.37|57.07|56.37|57.05|56.35|6
1654890600000|2022-06-10 19:50:00|57.06|56.36|57.13|56.43|57.14|56.44|57.05|56.35|15
1654890610000|2022-06-10 19:50:10|57.14|56.44|57.11|56.41|57.14|56.44|57.11|56.41|14
1654890620000|2022-06-10 19:50:20|57.1|56.4|57.04|56.34|57.11|56.41|57.04|56.34|17
1654890630000|2022-06-10 19:50:30|57.05|56.35|57.05|56.35|57.06|56.36|57.04|56.34|9
1654890640000|2022-06-10 19:50:40|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|11
1654890650000|2022-06-10 19:50:50|57.05|56.35|57.07|56.37|57.07|56.37|57.05|56.35|7
1654890660000|2022-06-10 19:51:00|57.06|56.36|57.07|56.37|57.08|56.38|57.06|56.36|8
1654890670000|2022-06-10 19:51:10|57.08|56.38|57.07|56.37|57.09|56.39|57.07|56.37|10
1654890680000|2022-06-10 19:51:20|57.08|56.38|57.06|56.36|57.08|56.38|57.06|56.36|13
1654890690000|2022-06-10 19:51:30|57.07|56.37|57.1|56.4|57.12|56.42|57.06|56.36|12
1654890700000|2022-06-10 19:51:40|57.11|56.41|57.05|56.35|57.16|56.46|57.05|56.35|15
1654890710000|2022-06-10 19:51:50|57.06|56.36|57.06|56.36|57.06|56.36|57.04|56.34|13
1654890720000|2022-06-10 19:52:00|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|12
1654890730000|2022-06-10 19:52:10|57.05|56.35|57.05|56.35|57.07|56.37|57.05|56.35|9
1654890750000|2022-06-10 19:52:30|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|6
1654890770000|2022-06-10 19:52:50|57.06|56.36|57.06|56.36|57.06|56.36|57.05|56.35|3
1654890780000|2022-06-10 19:53:00|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|3
1654890790000|2022-06-10 19:53:10|57.04|56.34|57.07|56.37|57.07|56.37|57.03|56.33|9
1654890800000|2022-06-10 19:53:20|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|11
1654890810000|2022-06-10 19:53:30|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|13
1654890820000|2022-06-10 19:53:40|57.06|56.36|57.07|56.37|57.08|56.38|57.05|56.35|13
1654890830000|2022-06-10 19:53:50|57.06|56.36|57.07|56.37|57.09|56.39|57.06|56.36|12
1654890840000|2022-06-10 19:54:00|57.08|56.38|57.06|56.36|57.08|56.38|57.06|56.36|8
1654890850000|2022-06-10 19:54:10|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|9
1654890860000|2022-06-10 19:54:20|57.06|56.36|57.06|56.36|57.07|56.37|57.06|56.36|3
1654890880000|2022-06-10 19:54:40|57.05|56.35|57.07|56.37|57.07|56.37|57.03|56.33|11
1654890890000|2022-06-10 19:54:50|57.06|56.36|57.07|56.37|57.07|56.37|57.05|56.35|6
1654890900000|2022-06-10 19:55:00|57.06|56.36|57.13|56.43|57.13|56.43|57.06|56.36|17
1654890910000|2022-06-10 19:55:10|57.12|56.42|57.11|56.41|57.13|56.43|57.1|56.4|8
1654890920000|2022-06-10 19:55:20|57.1|56.4|57.03|56.33|57.11|56.41|57.02|56.32|17
1654890930000|2022-06-10 19:55:30|57.04|56.34|57.01|56.31|57.04|56.34|57.01|56.31|8
1654890940000|2022-06-10 19:55:40|57.02|56.32|57.02|56.32|57.03|56.33|57.01|56.31|9
1654890950000|2022-06-10 19:55:50|57.03|56.33|57.05|56.35|57.07|56.37|57.03|56.33|12
1654890960000|2022-06-10 19:56:00|57.04|56.34|57.04|56.34|57.06|56.36|57.04|56.34|11
1654890970000|2022-06-10 19:56:10|57.05|56.35|57.07|56.37|57.07|56.37|57.04|56.34|9
1654890980000|2022-06-10 19:56:20|57.06|56.36|57.06|56.36|57.07|56.37|57.06|56.36|13
1654890990000|2022-06-10 19:56:30|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|3
1654891000000|2022-06-10 19:56:40|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1654891010000|2022-06-10 19:56:50|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|6
1654891020000|2022-06-10 19:57:00|57.1|56.4|57.11|56.41|57.12|56.42|57.1|56.4|6
1654891030000|2022-06-10 19:57:10|57.12|56.42|57.11|56.41|57.15|56.45|57.11|56.41|13
1654891040000|2022-06-10 19:57:20|57.1|56.4|57.11|56.41|57.12|56.42|57.1|56.4|14
1654891050000|2022-06-10 19:57:30|57.1|56.4|57.12|56.42|57.13|56.43|57.1|56.4|15
1654891060000|2022-06-10 19:57:40|57.11|56.41|57.12|56.42|57.15|56.45|57.11|56.41|12
1654891070000|2022-06-10 19:57:50|57.13|56.43|57.08|56.38|57.13|56.43|57.08|56.38|11
1654891080000|2022-06-10 19:58:00|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|14
1654891090000|2022-06-10 19:58:10|57.06|56.36|57.13|56.43|57.13|56.43|57.06|56.36|16
1654891100000|2022-06-10 19:58:20|57.12|56.42|57.12|56.42|57.16|56.46|57.1|56.4|19
1654891110000|2022-06-10 19:58:30|57.13|56.43|57.13|56.43|57.16|56.46|57.11|56.41|14
1654891120000|2022-06-10 19:58:40|57.12|56.42|57.12|56.42|57.16|56.46|57.11|56.41|13
1654891130000|2022-06-10 19:58:50|57.11|56.41|57.12|56.42|57.14|56.44|57.1|56.4|10
1654891140000|2022-06-10 19:59:00|57.11|56.41|57.05|56.35|57.12|56.42|57.05|56.35|13
1654891150000|2022-06-10 19:59:10|57.06|56.36|57.05|56.35|57.06|56.36|57.04|56.34|12
1654891160000|2022-06-10 19:59:20|57.04|56.34|57.02|56.32|57.04|56.34|57.02|56.32|18
1654891170000|2022-06-10 19:59:30|57.03|56.33|57.01|56.31|57.06|56.36|57|56.3|11
1654891180000|2022-06-10 19:59:40|57.02|56.32|57|56.3|57.04|56.34|56.99|56.29|19
1654891190000|2022-06-10 19:59:50|56.99|56.29|56.97|56.27|57.01|56.31|56.96|56.26|16
1654891200000|2022-06-10 20:00:00|56.96|56.26|56.95|56.25|56.97|56.27|56.95|56.25|20
1654891210000|2022-06-10 20:00:10|56.94|56.24|57.01|56.31|57.01|56.31|56.94|56.24|8
1654891220000|2022-06-10 20:00:20|57.02|56.32|57.02|56.32|57.06|56.36|57.01|56.31|17
1654891230000|2022-06-10 20:00:30|57.03|56.33|57.06|56.36|57.06|56.36|57.02|56.32|12
1654891240000|2022-06-10 20:00:40|57.05|56.35|57.06|56.36|57.07|56.37|57.05|56.35|10
1654891250000|2022-06-10 20:00:50|57.07|56.37|57.11|56.41|57.11|56.41|57.06|56.36|15
1654891260000|2022-06-10 20:01:00|57.12|56.42|57.11|56.41|57.12|56.42|57.09|56.39|8
1654891270000|2022-06-10 20:01:10|57.12|56.42|57.13|56.43|57.13|56.43|57.11|56.41|10
1654891280000|2022-06-10 20:01:20|57.12|56.42|57.12|56.42|57.14|56.44|57.12|56.42|9
1654891290000|2022-06-10 20:01:30|57.13|56.43|57.14|56.44|57.15|56.45|57.12|56.42|6
1654891300000|2022-06-10 20:01:40|57.13|56.43|57.15|56.45|57.15|56.45|57.12|56.42|6
1654891310000|2022-06-10 20:01:50|57.14|56.44|57.14|56.44|57.16|56.46|57.13|56.43|9
1654891320000|2022-06-10 20:02:00|57.15|56.45|57.13|56.43|57.15|56.45|57.12|56.42|7
1654891330000|2022-06-10 20:02:10|57.12|56.42|57.14|56.44|57.15|56.45|57.12|56.42|9
1654891340000|2022-06-10 20:02:20|57.15|56.45|57.13|56.43|57.15|56.45|57.13|56.43|7
1654891350000|2022-06-10 20:02:30|57.14|56.44|57.21|56.51|57.23|56.53|57.13|56.43|13
1654891360000|2022-06-10 20:02:40|57.22|56.52|57.23|56.53|57.24|56.54|57.21|56.51|8
1654891370000|2022-06-10 20:02:50|57.24|56.54|57.25|56.55|57.26|56.56|57.23|56.53|10
1654891380000|2022-06-10 20:03:00|57.26|56.56|57.21|56.51|57.26|56.56|57.19|56.49|20
1654891390000|2022-06-10 20:03:10|57.22|56.52|57.25|56.55|57.27|56.57|57.22|56.52|10
1654891400000|2022-06-10 20:03:20|57.24|56.54|57.23|56.53|57.25|56.55|57.23|56.53|6
1654891410000|2022-06-10 20:03:30|57.24|56.54|57.23|56.53|57.25|56.55|57.21|56.51|12
1654891420000|2022-06-10 20:03:40|57.24|56.54|57.23|56.53|57.24|56.54|57.21|56.51|11
1654891430000|2022-06-10 20:03:50|57.22|56.52|57.24|56.54|57.24|56.54|57.22|56.52|9
1654891440000|2022-06-10 20:04:00|57.23|56.53|57.23|56.53|57.24|56.54|57.22|56.52|9
1654891450000|2022-06-10 20:04:10|57.24|56.54|57.24|56.54|57.25|56.55|57.23|56.53|9
1654891460000|2022-06-10 20:04:20|57.23|56.53|57.25|56.55|57.25|56.55|57.23|56.53|7
1654891470000|2022-06-10 20:04:30|57.24|56.54|57.25|56.55|57.26|56.56|57.24|56.54|14
1654891480000|2022-06-10 20:04:40|57.24|56.54|57.24|56.54|57.26|56.56|57.24|56.54|5
1654891490000|2022-06-10 20:04:50|57.25|56.55|57.27|56.57|57.27|56.57|57.25|56.55|7
1654891500000|2022-06-10 20:05:00|57.26|56.56|57.27|56.57|57.27|56.57|57.26|56.56|16
1654891510000|2022-06-10 20:05:10|57.26|56.56|57.27|56.57|57.27|56.57|57.26|56.56|2
1654891520000|2022-06-10 20:05:20|57.26|56.56|57.24|56.54|57.26|56.56|57.24|56.54|5
1654891530000|2022-06-10 20:05:30|57.25|56.55|57.25|56.55|57.26|56.56|57.24|56.54|9
1654891540000|2022-06-10 20:05:40|57.26|56.56|57.27|56.57|57.27|56.57|57.25|56.55|8
1654891550000|2022-06-10 20:05:50|57.26|56.56|57.27|56.57|57.27|56.57|57.26|56.56|12
1654891560000|2022-06-10 20:06:00|57.26|56.56|57.23|56.53|57.27|56.57|57.22|56.52|9
1654891570000|2022-06-10 20:06:10|57.22|56.52|57.22|56.52|57.23|56.53|57.21|56.51|7
1654891580000|2022-06-10 20:06:20|57.23|56.53|57.24|56.54|57.27|56.57|57.22|56.52|19
1654891590000|2022-06-10 20:06:30|57.23|56.53|57.22|56.52|57.24|56.54|57.22|56.52|6
1654891600000|2022-06-10 20:06:40|57.23|56.53|57.22|56.52|57.26|56.56|57.22|56.52|6
1654891610000|2022-06-10 20:06:50|57.21|56.51|57.21|56.51|57.23|56.53|57.21|56.51|15
1654891620000|2022-06-10 20:07:00|57.25|56.55|57.21|56.51|57.25|56.55|57.21|56.51|5
1654891630000|2022-06-10 20:07:10|57.22|56.52|57.22|56.52|57.22|56.52|57.21|56.51|5
1654891640000|2022-06-10 20:07:20|57.21|56.51|57.23|56.53|57.23|56.53|57.21|56.51|3
1654891650000|2022-06-10 20:07:30|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1654891660000|2022-06-10 20:07:40|57.25|56.55|57.25|56.55|57.25|56.55|57.23|56.53|9
1654891670000|2022-06-10 20:07:50|57.24|56.54|57.24|56.54|57.27|56.57|57.23|56.53|12
1654891680000|2022-06-10 20:08:00|57.25|56.55|57.25|56.55|57.28|56.58|57.24|56.54|10
1654891690000|2022-06-10 20:08:10|57.26|56.56|57.23|56.53|57.28|56.58|57.22|56.52|10
1654891700000|2022-06-10 20:08:20|57.27|56.57|57.23|56.53|57.27|56.57|57.22|56.52|5
1654891710000|2022-06-10 20:08:30|57.22|56.52|57.26|56.56|57.28|56.58|57.22|56.52|9
1654891720000|2022-06-10 20:08:40|57.25|56.55|57.23|56.53|57.26|56.56|57.23|56.53|7
1654891730000|2022-06-10 20:08:50|57.24|56.54|57.23|56.53|57.24|56.54|57.23|56.53|4
1654891740000|2022-06-10 20:09:00|57.24|56.54|57.22|56.52|57.24|56.54|57.22|56.52|3
1654891750000|2022-06-10 20:09:10|57.23|56.53|57.22|56.52|57.27|56.57|57.22|56.52|11
1654891760000|2022-06-10 20:09:20|57.24|56.54|57.23|56.53|57.24|56.54|57.22|56.52|7
1654891780000|2022-06-10 20:09:40|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|4
1654891790000|2022-06-10 20:09:50|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|2
1654891820000|2022-06-10 20:10:20|57.26|56.56|57.26|56.56|57.27|56.57|57.26|56.56|3
1654891830000|2022-06-10 20:10:30|57.27|56.57|57.26|56.56|57.27|56.57|57.25|56.55|10
1654891840000|2022-06-10 20:10:40|57.25|56.55|57.25|56.55|57.26|56.56|57.25|56.55|5
1654891850000|2022-06-10 20:10:50|57.26|56.56|57.24|56.54|57.26|56.56|57.23|56.53|5
1654891860000|2022-06-10 20:11:00|57.23|56.53|57.16|56.46|57.23|56.53|57.14|56.44|12
1654891870000|2022-06-10 20:11:10|57.17|56.47|57.17|56.47|57.18|56.48|57.16|56.46|16
1654891880000|2022-06-10 20:11:20|57.18|56.48|57.23|56.53|57.24|56.54|57.18|56.48|20
1654891890000|2022-06-10 20:11:30|57.22|56.52|57.25|56.55|57.26|56.56|57.22|56.52|13
1654891900000|2022-06-10 20:11:40|57.24|56.54|57.24|56.54|57.25|56.55|57.24|56.54|5
1654891910000|2022-06-10 20:11:50|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|8
1654891920000|2022-06-10 20:12:00|57.23|56.53|57.24|56.54|57.25|56.55|57.22|56.52|17
1654891930000|2022-06-10 20:12:10|57.23|56.53|57.25|56.55|57.25|56.55|57.23|56.53|5
1654891940000|2022-06-10 20:12:20|57.24|56.54|57.24|56.54|57.25|56.55|57.23|56.53|5
1654891950000|2022-06-10 20:12:30|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|4
1654891960000|2022-06-10 20:12:40|57.23|56.53|57.16|56.46|57.23|56.53|57.15|56.45|5
1654891980000|2022-06-10 20:13:00|57.17|56.47|57.24|56.54|57.24|56.54|57.17|56.47|7
1654891990000|2022-06-10 20:13:10|57.23|56.53|57.23|56.53|57.27|56.57|57.23|56.53|7
1654892000000|2022-06-10 20:13:20|57.27|56.57|57.16|56.46|57.27|56.57|57.16|56.46|9
1654892010000|2022-06-10 20:13:30|57.17|56.47|57.14|56.44|57.17|56.47|57.13|56.43|13
1654892020000|2022-06-10 20:13:40|57.15|56.45|57.14|56.44|57.15|56.45|57.14|56.44|12
1654892030000|2022-06-10 20:13:50|57.15|56.45|57.15|56.45|57.17|56.47|57.15|56.45|6
1654892040000|2022-06-10 20:14:00|57.17|56.47|57.16|56.46|57.17|56.47|57.15|56.45|8
1654892050000|2022-06-10 20:14:10|57.14|56.44|57.13|56.43|57.16|56.46|57.12|56.42|10
1654892060000|2022-06-10 20:14:20|57.16|56.46|57.14|56.44|57.16|56.46|57.14|56.44|5
1654892070000|2022-06-10 20:14:30|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|8
1654892080000|2022-06-10 20:14:40|57.13|56.43|57.14|56.44|57.16|56.46|57.12|56.42|8
1654892090000|2022-06-10 20:14:50|57.17|56.47|57.13|56.43|57.17|56.47|57.12|56.42|8
1654892100000|2022-06-10 20:15:00|57.14|56.44|57.15|56.45|57.17|56.47|57.13|56.43|11
1654892110000|2022-06-10 20:15:10|57.17|56.47|57.16|56.46|57.18|56.48|57.14|56.44|17
1654892120000|2022-06-10 20:15:20|57.15|56.45|57.18|56.48|57.2|56.5|57.15|56.45|17
1654892130000|2022-06-10 20:15:30|57.17|56.47|57.17|56.47|57.18|56.48|57.16|56.46|7
1654892140000|2022-06-10 20:15:40|57.18|56.48|57.19|56.49|57.19|56.49|57.18|56.48|4
1654892150000|2022-06-10 20:15:50|57.18|56.48|57.18|56.48|57.18|56.48|57.17|56.47|5
1654892180000|2022-06-10 20:16:20|57.19|56.49|57.18|56.48|57.19|56.49|57.17|56.47|6
1654892190000|2022-06-10 20:16:30|57.17|56.47|57.2|56.5|57.2|56.5|57.17|56.47|8
1654892200000|2022-06-10 20:16:40|57.21|56.51|57.23|56.53|57.25|56.55|57.21|56.51|11
1654892210000|2022-06-10 20:16:50|57.24|56.54|57.26|56.56|57.26|56.56|57.23|56.53|13
1654892220000|2022-06-10 20:17:00|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|10
1654892230000|2022-06-10 20:17:10|57.22|56.52|57.24|56.54|57.24|56.54|57.21|56.51|7
1654892240000|2022-06-10 20:17:20|57.23|56.53|57.24|56.54|57.24|56.54|57.22|56.52|14
1654892250000|2022-06-10 20:17:30|57.23|56.53|57.25|56.55|57.25|56.55|57.23|56.53|7
1654892260000|2022-06-10 20:17:40|57.24|56.54|57.24|56.54|57.25|56.55|57.24|56.54|5
1654892270000|2022-06-10 20:17:50|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|3
1654892280000|2022-06-10 20:18:00|57.24|56.54|57.24|56.54|57.24|56.54|57.23|56.53|5
1654892290000|2022-06-10 20:18:10|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|2
1654892300000|2022-06-10 20:18:20|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|10
1654892310000|2022-06-10 20:18:30|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|2
1654892320000|2022-06-10 20:18:40|57.23|56.53|57.18|56.48|57.28|56.58|57.17|56.47|16
1654892330000|2022-06-10 20:18:50|57.17|56.47|57.19|56.49|57.19|56.49|57.17|56.47|5
1654892340000|2022-06-10 20:19:00|57.16|56.46|57.23|56.53|57.25|56.55|57.16|56.46|8
1654892350000|2022-06-10 20:19:10|57.25|56.55|57.23|56.53|57.26|56.56|57.23|56.53|10
1654892360000|2022-06-10 20:19:20|57.24|56.54|57.25|56.55|57.25|56.55|57.23|56.53|4
1654892370000|2022-06-10 20:19:30|57.24|56.54|57.25|56.55|57.27|56.57|57.24|56.54|6
1654892390000|2022-06-10 20:19:50|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|2
1654892400000|2022-06-10 20:20:00|57.24|56.54|57.22|56.52|57.24|56.54|57.22|56.52|3
1654892410000|2022-06-10 20:20:10|57.23|56.53|57.23|56.53|57.24|56.54|57.22|56.52|7
1654892420000|2022-06-10 20:20:20|57.21|56.51|57.22|56.52|57.23|56.53|57.21|56.51|8
1654892430000|2022-06-10 20:20:30|57.24|56.54|57.26|56.56|57.26|56.56|57.22|56.52|4
1654892440000|2022-06-10 20:20:40|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|4
1654892450000|2022-06-10 20:20:50|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|8
1654892460000|2022-06-10 20:21:00|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|4
1654892470000|2022-06-10 20:21:10|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|9
1654892480000|2022-06-10 20:21:20|57.25|56.55|57.24|56.54|57.26|56.56|57.24|56.54|6
1654892490000|2022-06-10 20:21:30|57.25|56.55|57.26|56.56|57.27|56.57|57.25|56.55|4
1654892500000|2022-06-10 20:21:40|57.27|56.57|57.27|56.57|57.27|56.57|57.25|56.55|4
1654892510000|2022-06-10 20:21:50|57.28|56.58|57.28|56.58|57.28|56.58|57.27|56.57|3
1654892520000|2022-06-10 20:22:00|57.29|56.59|57.35|56.65|57.36|56.66|57.29|56.59|14
1654892530000|2022-06-10 20:22:10|57.34|56.64|57.26|56.56|57.34|56.64|57.26|56.56|13
1654892540000|2022-06-10 20:22:20|57.27|56.57|57.28|56.58|57.28|56.58|57.27|56.57|2
1654892550000|2022-06-10 20:22:30|57.27|56.57|57.26|56.56|57.28|56.58|57.26|56.56|10
1654892560000|2022-06-10 20:22:40|57.27|56.57|57.28|56.58|57.28|56.58|57.26|56.56|16
1654892570000|2022-06-10 20:22:50|57.27|56.57|57.27|56.57|57.28|56.58|57.26|56.56|17
1654892580000|2022-06-10 20:23:00|57.28|56.58|57.27|56.57|57.28|56.58|57.27|56.57|4
1654892590000|2022-06-10 20:23:10|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|6
1654892600000|2022-06-10 20:23:20|57.26|56.56|57.24|56.54|57.26|56.56|57.23|56.53|7
1654892610000|2022-06-10 20:23:30|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|17
1654892620000|2022-06-10 20:23:40|57.26|56.56|57.26|56.56|57.26|56.56|57.25|56.55|11
1654892630000|2022-06-10 20:23:50|57.25|56.55|57.25|56.55|57.25|56.55|57.25|56.55|1
1654892640000|2022-06-10 20:24:00|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|2
1654892650000|2022-06-10 20:24:10|57.26|56.56|57.24|56.54|57.26|56.56|57.24|56.54|7
1654892660000|2022-06-10 20:24:20|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|7
1654892670000|2022-06-10 20:24:30|57.24|56.54|57.25|56.55|57.25|56.55|57.23|56.53|4
1654892680000|2022-06-10 20:24:40|57.24|56.54|57.25|56.55|57.26|56.56|57.24|56.54|10
1654892690000|2022-06-10 20:24:50|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|2
1654892700000|2022-06-10 20:25:00|57.26|56.56|57.26|56.56|57.26|56.56|57.26|56.56|1
1654892710000|2022-06-10 20:25:10|57.25|56.55|57.25|56.55|57.26|56.56|57.25|56.55|3
1654892720000|2022-06-10 20:25:20|57.26|56.56|57.26|56.56|57.26|56.56|57.26|56.56|1
1654892740000|2022-06-10 20:25:40|57.25|56.55|57.26|56.56|57.26|56.56|57.25|56.55|4
1654892760000|2022-06-10 20:26:00|57.25|56.55|57.25|56.55|57.25|56.55|57.25|56.55|1
1654892770000|2022-06-10 20:26:10|57.26|56.56|57.24|56.54|57.26|56.56|57.24|56.54|9
1654892780000|2022-06-10 20:26:20|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|10
1654892790000|2022-06-10 20:26:30|57.25|56.55|57.24|56.54|57.25|56.55|57.23|56.53|4
1654892800000|2022-06-10 20:26:40|57.25|56.55|57.26|56.56|57.26|56.56|57.25|56.55|2
1654892810000|2022-06-10 20:26:50|57.27|56.57|57.25|56.55|57.27|56.57|57.25|56.55|3
1654892820000|2022-06-10 20:27:00|57.26|56.56|57.26|56.56|57.26|56.56|57.26|56.56|1
1654892850000|2022-06-10 20:27:30|57.27|56.57|57.27|56.57|57.27|56.57|57.26|56.56|3
1654892870000|2022-06-10 20:27:50|57.26|56.56|57.26|56.56|57.27|56.57|57.26|56.56|7
1654892880000|2022-06-10 20:28:00|57.25|56.55|57.26|56.56|57.26|56.56|57.25|56.55|4
1654892890000|2022-06-10 20:28:10|57.27|56.57|57.28|56.58|57.28|56.58|57.26|56.56|4
1654892900000|2022-06-10 20:28:20|57.27|56.57|57.28|56.58|57.28|56.58|57.27|56.57|2
1654892910000|2022-06-10 20:28:30|57.27|56.57|57.27|56.57|57.28|56.58|57.27|56.57|3
1654892920000|2022-06-10 20:28:40|57.28|56.58|57.29|56.59|57.29|56.59|57.27|56.57|6
1654892930000|2022-06-10 20:28:50|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|2
1654892950000|2022-06-10 20:29:10|57.28|56.58|57.27|56.57|57.29|56.59|57.27|56.57|6
1654892960000|2022-06-10 20:29:20|57.28|56.58|57.28|56.58|57.28|56.58|57.28|56.58|1
1654892970000|2022-06-10 20:29:30|57.27|56.57|57.27|56.57|57.28|56.58|57.27|56.57|3
1654892980000|2022-06-10 20:29:40|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|2
1654892990000|2022-06-10 20:29:50|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|4
1654893000000|2022-06-10 20:30:00|57.28|56.58|57.3|56.6|57.3|56.6|57.28|56.58|5
1654893010000|2022-06-10 20:30:10|57.29|56.59|57.34|56.64|57.34|56.64|57.29|56.59|6
1654893020000|2022-06-10 20:30:20|57.33|56.63|57.33|56.63|57.33|56.63|57.32|56.62|3
1654893030000|2022-06-10 20:30:30|57.32|56.62|57.33|56.63|57.33|56.63|57.32|56.62|2
1654893040000|2022-06-10 20:30:40|57.32|56.62|57.33|56.63|57.33|56.63|57.32|56.62|4
1654893060000|2022-06-10 20:31:00|57.32|56.62|57.27|56.57|57.33|56.63|57.27|56.57|6
1654893070000|2022-06-10 20:31:10|57.26|56.56|57.27|56.57|57.27|56.57|57.26|56.56|4
1654893080000|2022-06-10 20:31:20|57.28|56.58|57.27|56.57|57.28|56.58|57.27|56.57|4
1654893090000|2022-06-10 20:31:30|57.28|56.58|57.26|56.56|57.28|56.58|57.26|56.56|3
1654893100000|2022-06-10 20:31:40|57.27|56.57|57.27|56.57|57.27|56.57|57.26|56.56|9
1654893110000|2022-06-10 20:31:50|57.26|56.56|57.27|56.57|57.28|56.58|57.26|56.56|12
1654893130000|2022-06-10 20:32:10|57.28|56.58|57.28|56.58|57.28|56.58|57.28|56.58|1
1654893150000|2022-06-10 20:32:30|57.29|56.59|57.3|56.6|57.3|56.6|57.29|56.59|2
1654893160000|2022-06-10 20:32:40|57.29|56.59|57.29|56.59|57.3|56.6|57.28|56.58|9
1654893190000|2022-06-10 20:33:10|57.3|56.6|57.36|56.66|57.36|56.66|57.3|56.6|7
1654893220000|2022-06-10 20:33:40|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|2
1654893230000|2022-06-10 20:33:50|57.35|56.65|57.35|56.65|57.35|56.65|57.35|56.65|1
1654893240000|2022-06-10 20:34:00|57.36|56.66|57.35|56.65|57.36|56.66|57.34|56.64|6
1654893250000|2022-06-10 20:34:10|57.34|56.64|57.35|56.65|57.36|56.66|57.34|56.64|4
1654893260000|2022-06-10 20:34:20|57.36|56.66|57.34|56.64|57.36|56.66|57.33|56.63|8
1654893290000|2022-06-10 20:34:50|57.35|56.65|57.36|56.66|57.36|56.66|57.33|56.63|6
1654893300000|2022-06-10 20:35:00|57.35|56.65|57.36|56.66|57.36|56.66|57.35|56.65|2
1654893310000|2022-06-10 20:35:10|57.35|56.65|57.35|56.65|57.36|56.66|57.34|56.64|5
1654893320000|2022-06-10 20:35:20|57.36|56.66|57.35|56.65|57.36|56.66|57.35|56.65|2
1654893330000|2022-06-10 20:35:30|57.34|56.64|57.33|56.63|57.34|56.64|57.33|56.63|2
1654893340000|2022-06-10 20:35:40|57.34|56.64|57.34|56.64|57.34|56.64|57.33|56.63|5
1654893350000|2022-06-10 20:35:50|57.33|56.63|57.33|56.63|57.34|56.64|57.32|56.62|19
1654893360000|2022-06-10 20:36:00|57.32|56.62|57.35|56.65|57.36|56.66|57.32|56.62|18
1654893370000|2022-06-10 20:36:10|57.36|56.66|57.35|56.65|57.36|56.66|57.35|56.65|2
1654893380000|2022-06-10 20:36:20|57.36|56.66|57.36|56.66|57.36|56.66|57.35|56.65|5
1654893420000|2022-06-10 20:37:00|57.37|56.67|57.37|56.67|57.37|56.67|57.37|56.67|1
1654893480000|2022-06-10 20:38:00|57.38|56.68|57.37|56.67|57.38|56.68|57.37|56.67|4
1654893490000|2022-06-10 20:38:10|57.36|56.66|57.35|56.65|57.36|56.66|57.35|56.65|2
1654893500000|2022-06-10 20:38:20|57.36|56.66|57.35|56.65|57.36|56.66|57.35|56.65|2
1654893520000|2022-06-10 20:38:40|57.36|56.66|57.35|56.65|57.36|56.66|57.35|56.65|2
1654893530000|2022-06-10 20:38:50|57.36|56.66|57.35|56.65|57.36|56.66|57.35|56.65|16
1654893540000|2022-06-10 20:39:00|57.36|56.66|57.36|56.66|57.36|56.66|57.35|56.65|7
1654893550000|2022-06-10 20:39:10|57.35|56.65|57.36|56.66|57.36|56.66|57.35|56.65|4
1654893570000|2022-06-10 20:39:30|57.35|56.65|57.35|56.65|57.36|56.66|57.35|56.65|3
1654893580000|2022-06-10 20:39:40|57.36|56.66|57.36|56.66|57.37|56.67|57.35|56.65|11
1654893590000|2022-06-10 20:39:50|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|2
1654893610000|2022-06-10 20:40:10|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|6
1654893630000|2022-06-10 20:40:30|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|4
1654893640000|2022-06-10 20:40:40|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|14
1654893650000|2022-06-10 20:40:50|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|6
1654893670000|2022-06-10 20:41:10|57.35|56.65|57.35|56.65|57.36|56.66|57.35|56.65|5
1654893680000|2022-06-10 20:41:20|57.34|56.64|57.34|56.64|57.34|56.64|57.33|56.63|3
1654893690000|2022-06-10 20:41:30|57.33|56.63|57.33|56.63|57.33|56.63|57.33|56.63|1
1654893700000|2022-06-10 20:41:40|57.31|56.61|57.32|56.62|57.32|56.62|57.31|56.61|8
1654893720000|2022-06-10 20:42:00|57.3|56.6|57.26|56.56|57.3|56.6|57.26|56.56|6
1654893730000|2022-06-10 20:42:10|57.25|56.55|57.26|56.56|57.26|56.56|57.24|56.54|8
1654893740000|2022-06-10 20:42:20|57.27|56.57|57.28|56.58|57.28|56.58|57.27|56.57|2
1654893750000|2022-06-10 20:42:30|57.29|56.59|57.33|56.63|57.34|56.64|57.29|56.59|5
1654893760000|2022-06-10 20:42:40|57.32|56.62|57.32|56.62|57.32|56.62|57.32|56.62|1
1654893770000|2022-06-10 20:42:50|57.33|56.63|57.32|56.62|57.33|56.63|57.32|56.62|2
1654893780000|2022-06-10 20:43:00|57.31|56.61|57.28|56.58|57.31|56.61|57.27|56.57|7
1654893790000|2022-06-10 20:43:10|57.29|56.59|57.28|56.58|57.29|56.59|57.28|56.58|2
1654893800000|2022-06-10 20:43:20|57.27|56.57|57.28|56.58|57.28|56.58|57.27|56.57|4
1654893810000|2022-06-10 20:43:30|57.29|56.59|57.33|56.63|57.33|56.63|57.29|56.59|5
1654893830000|2022-06-10 20:43:50|57.34|56.64|57.33|56.63|57.34|56.64|57.33|56.63|2
1654893890000|2022-06-10 20:44:50|57.32|56.62|57.33|56.63|57.33|56.63|57.32|56.62|2
1654893900000|2022-06-10 20:45:00|57.32|56.62|57.34|56.64|57.34|56.64|57.32|56.62|9
1654893910000|2022-06-10 20:45:10|57.33|56.63|57.33|56.63|57.33|56.63|57.33|56.63|1
1654893920000|2022-06-10 20:45:20|57.34|56.64|57.34|56.64|57.34|56.64|57.33|56.63|5
1654893930000|2022-06-10 20:45:30|57.33|56.63|57.34|56.64|57.34|56.64|57.33|56.63|6
1654893940000|2022-06-10 20:45:40|57.33|56.63|57.34|56.64|57.34|56.64|57.33|56.63|4
1654893950000|2022-06-10 20:45:50|57.33|56.63|57.34|56.64|57.35|56.65|57.33|56.63|6
1654893960000|2022-06-10 20:46:00|57.35|56.65|57.36|56.66|57.36|56.66|57.35|56.65|2
1654893990000|2022-06-10 20:46:30|57.35|56.65|57.35|56.65|57.36|56.66|57.35|56.65|3
1654894000000|2022-06-10 20:46:40|57.34|56.64|57.33|56.63|57.35|56.65|57.33|56.63|4
1654894010000|2022-06-10 20:46:50|57.34|56.64|57.33|56.63|57.34|56.64|57.33|56.63|12
1654894020000|2022-06-10 20:47:00|57.34|56.64|57.32|56.62|57.34|56.64|57.32|56.62|3
1654894030000|2022-06-10 20:47:10|57.29|56.59|57.25|56.55|57.3|56.6|57.25|56.55|13
1654894040000|2022-06-10 20:47:20|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|2
1654894050000|2022-06-10 20:47:30|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|2
1654894060000|2022-06-10 20:47:40|57.26|56.56|57.24|56.54|57.26|56.56|57.24|56.54|9
1654894070000|2022-06-10 20:47:50|57.25|56.55|57.25|56.55|57.26|56.56|57.23|56.53|9
1654894080000|2022-06-10 20:48:00|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|8
1654894090000|2022-06-10 20:48:10|57.26|56.56|57.24|56.54|57.26|56.56|57.24|56.54|6
1654894100000|2022-06-10 20:48:20|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|9
1654894110000|2022-06-10 20:48:30|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|2
1654894120000|2022-06-10 20:48:40|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1654894130000|2022-06-10 20:48:50|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|3
1654894140000|2022-06-10 20:49:00|57.26|56.56|57.24|56.54|57.26|56.56|57.24|56.54|5
1654894150000|2022-06-10 20:49:10|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|16
1654894160000|2022-06-10 20:49:20|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|12
1654894170000|2022-06-10 20:49:30|57.23|56.53|57.22|56.52|57.23|56.53|57.22|56.52|4
1654894180000|2022-06-10 20:49:40|57.23|56.53|57.19|56.49|57.23|56.53|57.18|56.48|7
1654894190000|2022-06-10 20:49:50|57.18|56.48|57.19|56.49|57.19|56.49|57.18|56.48|6
1654894200000|2022-06-10 20:50:00|57.18|56.48|57.19|56.49|57.19|56.49|57.16|56.46|8
1654894210000|2022-06-10 20:50:10|57.18|56.48|57.24|56.54|57.24|56.54|57.18|56.48|7
1654894220000|2022-06-10 20:50:20|57.25|56.55|57.25|56.55|57.26|56.56|57.24|56.54|13
1654894230000|2022-06-10 20:50:30|57.26|56.56|57.26|56.56|57.26|56.56|57.26|56.56|1
1654894250000|2022-06-10 20:50:50|57.27|56.57|57.27|56.57|57.27|56.57|57.27|56.57|1
1654894270000|2022-06-10 20:51:10|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|2
1654894280000|2022-06-10 20:51:20|57.3|56.6|57.29|56.59|57.3|56.6|57.29|56.59|4
1654894300000|2022-06-10 20:51:40|57.3|56.6|57.29|56.59|57.3|56.6|57.29|56.59|4
1654894310000|2022-06-10 20:51:50|57.28|56.58|57.28|56.58|57.29|56.59|57.28|56.58|5
1654894320000|2022-06-10 20:52:00|57.27|56.57|57.26|56.56|57.27|56.57|57.26|56.56|2
1654894330000|2022-06-10 20:52:10|57.25|56.55|57.25|56.55|57.26|56.56|57.25|56.55|5
1654894340000|2022-06-10 20:52:20|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|2
1654894360000|2022-06-10 20:52:40|57.26|56.56|57.26|56.56|57.26|56.56|57.25|56.55|3
1654894380000|2022-06-10 20:53:00|57.25|56.55|57.24|56.54|57.26|56.56|57.24|56.54|6
1654894390000|2022-06-10 20:53:10|57.25|56.55|57.25|56.55|57.25|56.55|57.25|56.55|1
1654894400000|2022-06-10 20:53:20|57.26|56.56|57.24|56.54|57.26|56.56|57.23|56.53|7
1654894410000|2022-06-10 20:53:30|57.25|56.55|57.25|56.55|57.25|56.55|57.25|56.55|1
1654894430000|2022-06-10 20:53:50|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1654894440000|2022-06-10 20:54:00|57.25|56.55|57.25|56.55|57.25|56.55|57.25|56.55|1
1654930800000|2022-06-11 07:00:00|57.79|57.09|57.8|57.1|57.8|57.1|57.79|57.09|2
1654930810000|2022-06-11 07:00:10|57.81|57.11|57.81|57.11|57.81|57.11|57.8|57.1|3
1654930820000|2022-06-11 07:00:20|57.82|57.12|57.81|57.11|57.82|57.12|57.81|57.11|2
1654930830000|2022-06-11 07:00:30|57.82|57.12|57.81|57.11|57.82|57.12|57.81|57.11|4
1654930850000|2022-06-11 07:00:50|57.8|57.1|57.79|57.09|57.8|57.1|57.78|57.08|6
1654930860000|2022-06-11 07:01:00|57.8|57.1|57.79|57.09|57.8|57.1|57.79|57.09|2
1654930870000|2022-06-11 07:01:10|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1654930890000|2022-06-11 07:01:30|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654930900000|2022-06-11 07:01:40|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1654930920000|2022-06-11 07:02:00|57.79|57.09|57.79|57.09|57.8|57.1|57.79|57.09|9
1654930930000|2022-06-11 07:02:10|57.8|57.1|57.79|57.09|57.8|57.1|57.79|57.09|6
1654930940000|2022-06-11 07:02:20|57.8|57.1|57.8|57.1|57.8|57.1|57.79|57.09|5
1654930970000|2022-06-11 07:02:50|57.79|57.09|57.8|57.1|57.8|57.1|57.79|57.09|8
1654931000000|2022-06-11 07:03:20|57.79|57.09|57.8|57.1|57.8|57.1|57.79|57.09|2
1654931010000|2022-06-11 07:03:30|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654931020000|2022-06-11 07:03:40|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1654931040000|2022-06-11 07:04:00|57.79|57.09|57.8|57.1|57.8|57.1|57.79|57.09|2
1654931070000|2022-06-11 07:04:30|57.79|57.09|57.8|57.1|57.81|57.11|57.79|57.09|8
1654931080000|2022-06-11 07:04:40|57.81|57.11|57.8|57.1|57.81|57.11|57.8|57.1|8
1654931110000|2022-06-11 07:05:10|57.79|57.09|57.78|57.08|57.8|57.1|57.78|57.08|4
1654931120000|2022-06-11 07:05:20|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654931130000|2022-06-11 07:05:30|57.78|57.08|57.78|57.08|57.78|57.08|57.78|57.08|1
1654931160000|2022-06-11 07:06:00|57.79|57.09|57.79|57.09|57.8|57.1|57.79|57.09|3
1654931170000|2022-06-11 07:06:10|57.8|57.1|57.79|57.09|57.8|57.1|57.79|57.09|2
1654931180000|2022-06-11 07:06:20|57.78|57.08|57.78|57.08|57.78|57.08|57.78|57.08|1
1654931200000|2022-06-11 07:06:40|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654931210000|2022-06-11 07:06:50|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|4
1654931220000|2022-06-11 07:07:00|57.78|57.08|57.78|57.08|57.79|57.09|57.78|57.08|9
1654931230000|2022-06-11 07:07:10|57.79|57.09|57.78|57.08|57.79|57.09|57.78|57.08|2
1654931250000|2022-06-11 07:07:30|57.77|57.07|57.77|57.07|57.77|57.07|57.77|57.07|1
1654931260000|2022-06-11 07:07:40|57.78|57.08|57.77|57.07|57.78|57.08|57.77|57.07|2
1654931270000|2022-06-11 07:07:50|57.78|57.08|57.78|57.08|57.78|57.08|57.78|57.08|1
1654931280000|2022-06-11 07:08:00|57.77|57.07|57.77|57.07|57.78|57.08|57.77|57.07|3
1654931290000|2022-06-11 07:08:10|57.76|57.06|57.77|57.07|57.77|57.07|57.76|57.06|4
1654931300000|2022-06-11 07:08:20|57.76|57.06|57.74|57.04|57.76|57.06|57.74|57.04|3
1654931310000|2022-06-11 07:08:30|57.73|57.03|57.7|57|57.73|57.03|57.67|56.97|9
1654931320000|2022-06-11 07:08:40|57.71|57.01|57.71|57.01|57.71|57.01|57.7|57|7
1654931330000|2022-06-11 07:08:50|57.7|57|57.7|57|57.7|57|57.7|57|1
1654931340000|2022-06-11 07:09:00|57.69|56.99|57.68|56.98|57.7|57|57.68|56.98|11
1654931350000|2022-06-11 07:09:10|57.69|56.99|57.69|56.99|57.69|56.99|57.68|56.98|9
1654931360000|2022-06-11 07:09:20|57.7|57|57.7|57|57.7|57|57.7|57|1
1654931370000|2022-06-11 07:09:30|57.71|57.01|57.71|57.01|57.71|57.01|57.71|57.01|1
1654931380000|2022-06-11 07:09:40|57.7|57|57.71|57.01|57.71|57.01|57.7|57|2
1654931390000|2022-06-11 07:09:50|57.7|57|57.71|57.01|57.71|57.01|57.7|57|2
1654931400000|2022-06-11 07:10:00|57.7|57|57.71|57.01|57.71|57.01|57.7|57|2
1654931430000|2022-06-11 07:10:30|57.72|57.02|57.72|57.02|57.72|57.02|57.72|57.02|1
1654931440000|2022-06-11 07:10:40|57.71|57.01|57.71|57.01|57.72|57.02|57.71|57.01|5
1654931450000|2022-06-11 07:10:50|57.72|57.02|57.71|57.01|57.72|57.02|57.71|57.01|10
1654931530000|2022-06-11 07:12:10|57.7|57|57.7|57|57.71|57.01|57.7|57|7
1654931560000|2022-06-11 07:12:40|57.69|56.99|57.7|57|57.7|57|57.68|56.98|8
1654931570000|2022-06-11 07:12:50|57.69|56.99|57.69|56.99|57.69|56.99|57.69|56.99|1
1654931580000|2022-06-11 07:13:00|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|2
1654931590000|2022-06-11 07:13:10|57.68|56.98|57.69|56.99|57.7|57|57.68|56.98|4
1654931600000|2022-06-11 07:13:20|57.68|56.98|57.67|56.97|57.68|56.98|57.66|56.96|4
1654931610000|2022-06-11 07:13:30|57.66|56.96|57.67|56.97|57.67|56.97|57.66|56.96|4
1654931630000|2022-06-11 07:13:50|57.66|56.96|57.67|56.97|57.67|56.97|57.66|56.96|4
1654931640000|2022-06-11 07:14:00|57.66|56.96|57.67|56.97|57.67|56.97|57.66|56.96|4
1654931650000|2022-06-11 07:14:10|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|2
1654931660000|2022-06-11 07:14:20|57.7|57|57.71|57.01|57.71|57.01|57.7|57|2
1654931680000|2022-06-11 07:14:40|57.7|57|57.7|57|57.7|57|57.7|57|1
1654931690000|2022-06-11 07:14:50|57.71|57.01|57.7|57|57.71|57.01|57.7|57|6
1654931710000|2022-06-11 07:15:10|57.69|56.99|57.7|57|57.7|57|57.69|56.99|6
1654931720000|2022-06-11 07:15:20|57.69|56.99|57.69|56.99|57.7|57|57.69|56.99|3
1654931730000|2022-06-11 07:15:30|57.7|57|57.7|57|57.71|57.01|57.69|56.99|7
1654931830000|2022-06-11 07:17:10|57.71|57.01|57.77|57.07|57.77|57.07|57.71|57.01|7
1654931850000|2022-06-11 07:17:30|57.76|57.06|57.76|57.06|57.77|57.07|57.76|57.06|3
1654931860000|2022-06-11 07:17:40|57.77|57.07|57.77|57.07|57.78|57.08|57.76|57.06|5
1654931870000|2022-06-11 07:17:50|57.76|57.06|57.76|57.06|57.76|57.06|57.76|57.06|1
1654931900000|2022-06-11 07:18:20|57.75|57.05|57.69|56.99|57.75|57.05|57.69|56.99|5
1654931920000|2022-06-11 07:18:40|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|4
1654931970000|2022-06-11 07:19:30|57.7|57|57.7|57|57.7|57|57.7|57|1
1654931990000|2022-06-11 07:19:50|57.69|56.99|57.7|57|57.7|57|57.69|56.99|2
1654932000000|2022-06-11 07:20:00|57.69|56.99|57.69|56.99|57.69|56.99|57.69|56.99|1
1654932030000|2022-06-11 07:20:30|57.7|57|57.7|57|57.7|57|57.7|57|1
1654932040000|2022-06-11 07:20:40|57.69|56.99|57.69|56.99|57.69|56.99|57.69|56.99|1
1654932060000|2022-06-11 07:21:00|57.7|57|57.77|57.07|57.78|57.08|57.7|57|11
1654932070000|2022-06-11 07:21:10|57.78|57.08|57.77|57.07|57.79|57.09|57.77|57.07|6
1654932080000|2022-06-11 07:21:20|57.76|57.06|57.79|57.09|57.79|57.09|57.75|57.05|8
1654932090000|2022-06-11 07:21:30|57.8|57.1|57.8|57.1|57.8|57.1|57.79|57.09|9
1654932100000|2022-06-11 07:21:40|57.82|57.12|57.85|57.15|57.85|57.15|57.82|57.12|5
1654932110000|2022-06-11 07:21:50|57.82|57.12|57.75|57.05|57.82|57.12|57.75|57.05|11
1654932120000|2022-06-11 07:22:00|57.76|57.06|57.76|57.06|57.76|57.06|57.76|57.06|1
1654932130000|2022-06-11 07:22:10|57.75|57.05|57.76|57.06|57.76|57.06|57.75|57.05|2
1654932140000|2022-06-11 07:22:20|57.77|57.07|57.77|57.07|57.77|57.07|57.77|57.07|1
1654932150000|2022-06-11 07:22:30|57.76|57.06|57.75|57.05|57.76|57.06|57.75|57.05|2
1654932170000|2022-06-11 07:22:50|57.76|57.06|57.75|57.05|57.76|57.06|57.75|57.05|2
1654932180000|2022-06-11 07:23:00|57.76|57.06|57.76|57.06|57.76|57.06|57.75|57.05|3
1654932240000|2022-06-11 07:24:00|57.77|57.07|57.77|57.07|57.77|57.07|57.76|57.06|3
1654932250000|2022-06-11 07:24:10|57.76|57.06|57.76|57.06|57.77|57.07|57.76|57.06|7
1654932260000|2022-06-11 07:24:20|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|2
1654932270000|2022-06-11 07:24:30|57.79|57.09|57.78|57.08|57.79|57.09|57.78|57.08|2
1654932290000|2022-06-11 07:24:50|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654932300000|2022-06-11 07:25:00|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|4
1654932310000|2022-06-11 07:25:10|57.78|57.08|57.78|57.08|57.78|57.08|57.78|57.08|1
1654932320000|2022-06-11 07:25:20|57.79|57.09|57.78|57.08|57.79|57.09|57.77|57.07|4
1654932330000|2022-06-11 07:25:30|57.77|57.07|57.77|57.07|57.77|57.07|57.77|57.07|1
1654932340000|2022-06-11 07:25:40|57.76|57.06|57.76|57.06|57.77|57.07|57.76|57.06|3
1654932350000|2022-06-11 07:25:50|57.77|57.07|57.77|57.07|57.77|57.07|57.76|57.06|5
1654932360000|2022-06-11 07:26:00|57.76|57.06|57.77|57.07|57.77|57.07|57.76|57.06|4
1654932390000|2022-06-11 07:26:30|57.76|57.06|57.76|57.06|57.76|57.06|57.76|57.06|1
1654932400000|2022-06-11 07:26:40|57.75|57.05|57.7|57|57.76|57.06|57.68|56.98|11
1654932410000|2022-06-11 07:26:50|57.71|57.01|57.7|57|57.71|57.01|57.7|57|2
1654932420000|2022-06-11 07:27:00|57.69|56.99|57.7|57|57.7|57|57.69|56.99|2
1654932450000|2022-06-11 07:27:30|57.71|57.01|57.75|57.05|57.75|57.05|57.71|57.01|4
1654932460000|2022-06-11 07:27:40|57.76|57.06|57.76|57.06|57.76|57.06|57.75|57.05|7
1654932470000|2022-06-11 07:27:50|57.75|57.05|57.75|57.05|57.75|57.05|57.75|57.05|1
1654932480000|2022-06-11 07:28:00|57.76|57.06|57.76|57.06|57.76|57.06|57.75|57.05|5
1654932510000|2022-06-11 07:28:30|57.75|57.05|57.75|57.05|57.76|57.06|57.75|57.05|5
1654932520000|2022-06-11 07:28:40|57.76|57.06|57.76|57.06|57.76|57.06|57.76|57.06|1
1654932530000|2022-06-11 07:28:50|57.75|57.05|57.76|57.06|57.76|57.06|57.75|57.05|2
1654932540000|2022-06-11 07:29:00|57.75|57.05|57.75|57.05|57.75|57.05|57.75|57.05|1
1654932560000|2022-06-11 07:29:20|57.76|57.06|57.75|57.05|57.76|57.06|57.75|57.05|4
1654932570000|2022-06-11 07:29:30|57.76|57.06|57.76|57.06|57.76|57.06|57.76|57.06|1
1654932610000|2022-06-11 07:30:10|57.77|57.07|57.76|57.06|57.77|57.07|57.76|57.06|4
1654932630000|2022-06-11 07:30:30|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|2
1654932640000|2022-06-11 07:30:40|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|8
1654932650000|2022-06-11 07:30:50|57.77|57.07|57.77|57.07|57.77|57.07|57.77|57.07|1
1654932680000|2022-06-11 07:31:20|57.78|57.08|57.78|57.08|57.78|57.08|57.78|57.08|1
1654932690000|2022-06-11 07:31:30|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654932710000|2022-06-11 07:31:50|57.78|57.08|57.78|57.08|57.78|57.08|57.77|57.07|3
1654932730000|2022-06-11 07:32:10|57.79|57.09|57.78|57.08|57.79|57.09|57.78|57.08|4
1654932740000|2022-06-11 07:32:20|57.79|57.09|57.78|57.08|57.79|57.09|57.78|57.08|2
1654932750000|2022-06-11 07:32:30|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654932760000|2022-06-11 07:32:40|57.78|57.08|57.78|57.08|57.78|57.08|57.78|57.08|1
1654932780000|2022-06-11 07:33:00|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654932790000|2022-06-11 07:33:10|57.78|57.08|57.76|57.06|57.78|57.08|57.75|57.05|9
1654932800000|2022-06-11 07:33:20|57.77|57.07|57.77|57.07|57.77|57.07|57.77|57.07|1
1654932830000|2022-06-11 07:33:50|57.76|57.06|57.77|57.07|57.77|57.07|57.76|57.06|2
1654932840000|2022-06-11 07:34:00|57.78|57.08|57.77|57.07|57.78|57.08|57.77|57.07|6
1654932850000|2022-06-11 07:34:10|57.78|57.08|57.77|57.07|57.78|57.08|57.77|57.07|2
1654932860000|2022-06-11 07:34:20|57.78|57.08|57.78|57.08|57.78|57.08|57.77|57.07|3
1654932880000|2022-06-11 07:34:40|57.77|57.07|57.77|57.07|57.77|57.07|57.77|57.07|1
1654932890000|2022-06-11 07:34:50|57.76|57.06|57.77|57.07|57.77|57.07|57.76|57.06|2
1654932910000|2022-06-11 07:35:10|57.78|57.08|57.78|57.08|57.78|57.08|57.77|57.07|3
1654932930000|2022-06-11 07:35:30|57.79|57.09|57.8|57.1|57.8|57.1|57.79|57.09|2
1654932940000|2022-06-11 07:35:40|57.79|57.09|57.79|57.09|57.8|57.1|57.79|57.09|5
1654932950000|2022-06-11 07:35:50|57.8|57.1|57.8|57.1|57.8|57.1|57.79|57.09|9
1654932960000|2022-06-11 07:36:00|57.78|57.08|57.77|57.07|57.78|57.08|57.77|57.07|2
1654932990000|2022-06-11 07:36:30|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|2
1654933000000|2022-06-11 07:36:40|57.8|57.1|57.8|57.1|57.8|57.1|57.79|57.09|5
1654933010000|2022-06-11 07:36:50|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654933020000|2022-06-11 07:37:00|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1654933060000|2022-06-11 07:37:40|57.81|57.11|57.81|57.11|57.81|57.11|57.81|57.11|1
1654933110000|2022-06-11 07:38:30|57.82|57.12|57.85|57.15|57.86|57.16|57.82|57.12|7
1654933120000|2022-06-11 07:38:40|57.84|57.14|57.84|57.14|57.84|57.14|57.84|57.14|1
1654933130000|2022-06-11 07:38:50|57.85|57.15|57.84|57.14|57.85|57.15|57.84|57.14|2
1654933140000|2022-06-11 07:39:00|57.83|57.13|57.87|57.17|57.87|57.17|57.83|57.13|5
1654933150000|2022-06-11 07:39:10|57.86|57.16|57.84|57.14|57.86|57.16|57.84|57.14|3
1654933160000|2022-06-11 07:39:20|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1654933170000|2022-06-11 07:39:30|57.86|57.16|57.85|57.15|57.86|57.16|57.85|57.15|6
1654933180000|2022-06-11 07:39:40|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|5
1654933230000|2022-06-11 07:40:30|57.87|57.17|57.9|57.2|57.9|57.2|57.87|57.17|3
1654933260000|2022-06-11 07:41:00|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|2
1654933270000|2022-06-11 07:41:10|57.87|57.17|57.85|57.15|57.87|57.17|57.85|57.15|2
1654933280000|2022-06-11 07:41:20|57.84|57.14|57.85|57.15|57.85|57.15|57.84|57.14|2
1654933290000|2022-06-11 07:41:30|57.86|57.16|57.87|57.17|57.88|57.18|57.86|57.16|4
1654933320000|2022-06-11 07:42:00|57.86|57.16|57.86|57.16|57.86|57.16|57.86|57.16|1
1654933330000|2022-06-11 07:42:10|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|2
1654933350000|2022-06-11 07:42:30|57.87|57.17|57.88|57.18|57.88|57.18|57.87|57.17|2
1654933360000|2022-06-11 07:42:40|57.9|57.2|57.87|57.17|57.9|57.2|57.87|57.17|4
1654933370000|2022-06-11 07:42:50|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1654933390000|2022-06-11 07:43:10|57.86|57.16|57.88|57.18|57.88|57.18|57.86|57.16|2
1654933400000|2022-06-11 07:43:20|57.87|57.17|57.87|57.17|57.87|57.17|57.87|57.17|1
1654933420000|2022-06-11 07:43:40|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1654933430000|2022-06-11 07:43:50|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1654933440000|2022-06-11 07:44:00|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1654933450000|2022-06-11 07:44:10|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1654933470000|2022-06-11 07:44:30|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|4
1654933480000|2022-06-11 07:44:40|57.89|57.19|57.88|57.18|57.89|57.19|57.87|57.17|6
1654933510000|2022-06-11 07:45:10|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1654933520000|2022-06-11 07:45:20|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1654933530000|2022-06-11 07:45:30|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1654933550000|2022-06-11 07:45:50|57.88|57.18|57.89|57.19|57.89|57.19|57.88|57.18|2
1654933560000|2022-06-11 07:46:00|57.88|57.18|57.9|57.2|57.9|57.2|57.88|57.18|3
1654933570000|2022-06-11 07:46:10|57.89|57.19|57.86|57.16|57.89|57.19|57.86|57.16|4
1654933580000|2022-06-11 07:46:20|57.85|57.15|57.78|57.08|57.85|57.15|57.78|57.08|10
1654933590000|2022-06-11 07:46:30|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654933600000|2022-06-11 07:46:40|57.78|57.08|57.79|57.09|57.8|57.1|57.78|57.08|4
1654933610000|2022-06-11 07:46:50|57.78|57.08|57.78|57.08|57.79|57.09|57.78|57.08|3
1654933620000|2022-06-11 07:47:00|57.77|57.07|57.77|57.07|57.78|57.08|57.77|57.07|3
1654933630000|2022-06-11 07:47:10|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|2
1654933660000|2022-06-11 07:47:40|57.8|57.1|57.79|57.09|57.8|57.1|57.79|57.09|2
1654933680000|2022-06-11 07:48:00|57.8|57.1|57.79|57.09|57.8|57.1|57.79|57.09|2
1654933690000|2022-06-11 07:48:10|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1654933700000|2022-06-11 07:48:20|57.79|57.09|57.8|57.1|57.8|57.1|57.79|57.09|4
1654933710000|2022-06-11 07:48:30|57.79|57.09|57.81|57.11|57.82|57.12|57.79|57.09|7
1654933730000|2022-06-11 07:48:50|57.82|57.12|57.82|57.12|57.82|57.12|57.81|57.11|3
1654933740000|2022-06-11 07:49:00|57.81|57.11|57.82|57.12|57.82|57.12|57.81|57.11|2
1654933750000|2022-06-11 07:49:10|57.81|57.11|57.81|57.11|57.81|57.11|57.81|57.11|1
1654933800000|2022-06-11 07:50:00|57.8|57.1|57.8|57.1|57.8|57.1|57.79|57.09|3
1654933820000|2022-06-11 07:50:20|57.79|57.09|57.78|57.08|57.79|57.09|57.78|57.08|2
1654933830000|2022-06-11 07:50:30|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|2
1654933840000|2022-06-11 07:50:40|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|2
1654933880000|2022-06-11 07:51:20|57.77|57.07|57.77|57.07|57.77|57.07|57.77|57.07|1
1654933890000|2022-06-11 07:51:30|57.78|57.08|57.78|57.08|57.79|57.09|57.78|57.08|3
1654933920000|2022-06-11 07:52:00|57.79|57.09|57.78|57.08|57.79|57.09|57.78|57.08|2
1654933930000|2022-06-11 07:52:10|57.79|57.09|57.78|57.08|57.79|57.09|57.78|57.08|12
1654933940000|2022-06-11 07:52:20|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1654933970000|2022-06-11 07:52:50|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|2
1654933980000|2022-06-11 07:53:00|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1654933990000|2022-06-11 07:53:10|57.81|57.11|57.86|57.16|57.86|57.16|57.81|57.11|5
1654934000000|2022-06-11 07:53:20|57.87|57.17|57.87|57.17|57.87|57.17|57.86|57.16|5
1654934070000|2022-06-11 07:54:30|57.86|57.16|57.86|57.16|57.86|57.16|57.86|57.16|1
1654934100000|2022-06-11 07:55:00|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|2
1654934160000|2022-06-11 07:56:00|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|2
1654934170000|2022-06-11 07:56:10|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|2
1654934190000|2022-06-11 07:56:30|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1654934230000|2022-06-11 07:57:10|57.84|57.14|57.84|57.14|57.84|57.14|57.84|57.14|1
1654934240000|2022-06-11 07:57:20|57.85|57.15|57.85|57.15|57.85|57.15|57.84|57.14|7
1654934250000|2022-06-11 07:57:30|57.84|57.14|57.84|57.14|57.84|57.14|57.84|57.14|1
1654934260000|2022-06-11 07:57:40|57.85|57.15|57.84|57.14|57.85|57.15|57.84|57.14|2
1654934270000|2022-06-11 07:57:50|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1654934280000|2022-06-11 07:58:00|57.84|57.14|57.83|57.13|57.84|57.14|57.83|57.13|2
1654934290000|2022-06-11 07:58:10|57.84|57.14|57.84|57.14|57.84|57.14|57.84|57.14|1
1654934320000|2022-06-11 07:58:40|57.83|57.13|57.84|57.14|57.84|57.14|57.83|57.13|2
1654934350000|2022-06-11 07:59:10|57.83|57.13|57.83|57.13|57.83|57.13|57.83|57.13|1
1654934360000|2022-06-11 07:59:20|57.84|57.14|57.83|57.13|57.84|57.14|57.83|57.13|8
1654934380000|2022-06-11 07:59:40|57.84|57.14|57.84|57.14|57.84|57.14|57.83|57.13|3
1654934400000|2022-06-11 08:00:00|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1654934410000|2022-06-11 08:00:10|57.84|57.14|57.87|57.17|57.87|57.17|57.84|57.14|4
1654934420000|2022-06-11 08:00:20|57.88|57.18|57.88|57.18|57.88|57.18|57.87|57.17|3
1654934430000|2022-06-11 08:00:30|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|2
1654934440000|2022-06-11 08:00:40|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|4
1654934450000|2022-06-11 08:00:50|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|6
1654934460000|2022-06-11 08:01:00|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1654934470000|2022-06-11 08:01:10|57.9|57.2|57.9|57.2|57.9|57.2|57.89|57.19|3
1654934520000|2022-06-11 08:02:00|57.91|57.21|57.9|57.2|57.91|57.21|57.9|57.2|6
1654934530000|2022-06-11 08:02:10|57.91|57.21|57.88|57.18|57.91|57.21|57.88|57.18|6
1654934540000|2022-06-11 08:02:20|57.89|57.19|57.86|57.16|57.89|57.19|57.86|57.16|4
1654934550000|2022-06-11 08:02:30|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1654934560000|2022-06-11 08:02:40|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|5
1654934570000|2022-06-11 08:02:50|57.87|57.17|57.87|57.17|57.87|57.17|57.86|57.16|3
1654934580000|2022-06-11 08:03:00|57.86|57.16|57.86|57.16|57.87|57.17|57.86|57.16|13
1654934590000|2022-06-11 08:03:10|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|14
1654934600000|2022-06-11 08:03:20|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1654934700000|2022-06-11 08:05:00|57.86|57.16|57.87|57.17|57.87|57.17|57.86|57.16|2
1654934710000|2022-06-11 08:05:10|57.86|57.16|57.86|57.16|57.86|57.16|57.86|57.16|1
1654934730000|2022-06-11 08:05:30|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|2
1654934740000|2022-06-11 08:05:40|57.87|57.17|57.85|57.15|57.87|57.17|57.85|57.15|5
1654934760000|2022-06-11 08:06:00|57.86|57.16|57.86|57.16|57.87|57.17|57.86|57.16|3
1654934770000|2022-06-11 08:06:10|57.87|57.17|57.87|57.17|57.87|57.17|57.86|57.16|11
1654934780000|2022-06-11 08:06:20|57.88|57.18|57.88|57.18|57.88|57.18|57.87|57.17|3
1654934790000|2022-06-11 08:06:30|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|2
1654934850000|2022-06-11 08:07:30|57.87|57.17|57.86|57.16|57.87|57.17|57.85|57.15|4
1654934930000|2022-06-11 08:08:50|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1654934970000|2022-06-11 08:09:30|57.83|57.13|57.83|57.13|57.83|57.13|57.83|57.13|1
1654934980000|2022-06-11 08:09:40|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|8
1654934990000|2022-06-11 08:09:50|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|18
1654935000000|2022-06-11 08:10:00|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|18
1654935010000|2022-06-11 08:10:10|57.85|57.15|57.64|56.94|57.86|57.16|57.64|56.94|16
1654935020000|2022-06-11 08:10:20|57.65|56.95|57.63|56.93|57.65|56.95|57.63|56.93|5
1654935030000|2022-06-11 08:10:30|57.64|56.94|57.78|57.08|57.79|57.09|57.64|56.94|7
1654935040000|2022-06-11 08:10:40|57.77|57.07|57.76|57.06|57.77|57.07|57.75|57.05|8
1654935050000|2022-06-11 08:10:50|57.75|57.05|57.76|57.06|57.76|57.06|57.75|57.05|8
1654935060000|2022-06-11 08:11:00|57.75|57.05|57.76|57.06|57.76|57.06|57.75|57.05|10
1654935070000|2022-06-11 08:11:10|57.77|57.07|57.77|57.07|57.77|57.07|57.77|57.07|1
1654935080000|2022-06-11 08:11:20|57.76|57.06|57.66|56.96|57.76|57.06|57.65|56.95|5
1654935090000|2022-06-11 08:11:30|57.64|56.94|57.69|56.99|57.69|56.99|57.64|56.94|11
1654935100000|2022-06-11 08:11:40|57.68|56.98|57.67|56.97|57.69|56.99|57.67|56.97|9
1654935110000|2022-06-11 08:11:50|57.68|56.98|57.68|56.98|57.68|56.98|57.67|56.97|3
1654935120000|2022-06-11 08:12:00|57.67|56.97|57.65|56.95|57.67|56.97|57.65|56.95|3
1654935130000|2022-06-11 08:12:10|57.66|56.96|57.66|56.96|57.66|56.96|57.65|56.95|5
1654935140000|2022-06-11 08:12:20|57.65|56.95|57.65|56.95|57.65|56.95|57.64|56.94|3
1654935150000|2022-06-11 08:12:30|57.64|56.94|57.65|56.95|57.65|56.95|57.64|56.94|2
1654935160000|2022-06-11 08:12:40|57.64|56.94|57.65|56.95|57.65|56.95|57.64|56.94|2
1654935180000|2022-06-11 08:13:00|57.64|56.94|57.65|56.95|57.65|56.95|57.64|56.94|8
1654935190000|2022-06-11 08:13:10|57.64|56.94|57.65|56.95|57.65|56.95|57.64|56.94|4
1654935200000|2022-06-11 08:13:20|57.66|56.96|57.65|56.95|57.66|56.96|57.65|56.95|2
1654935210000|2022-06-11 08:13:30|57.66|56.96|57.65|56.95|57.66|56.96|57.65|56.95|6
1654935220000|2022-06-11 08:13:40|57.66|56.96|57.66|56.96|57.66|56.96|57.65|56.95|3
1654935230000|2022-06-11 08:13:50|57.67|56.97|57.68|56.98|57.68|56.98|57.67|56.97|2
1654935240000|2022-06-11 08:14:00|57.67|56.97|57.68|56.98|57.68|56.98|57.67|56.97|2
1654935270000|2022-06-11 08:14:30|57.67|56.97|57.68|56.98|57.68|56.98|57.67|56.97|2
1654935290000|2022-06-11 08:14:50|57.67|56.97|57.68|56.98|57.68|56.98|57.67|56.97|6
1654935300000|2022-06-11 08:15:00|57.67|56.97|57.68|56.98|57.68|56.98|57.67|56.97|6
1654935310000|2022-06-11 08:15:10|57.69|56.99|57.68|56.98|57.69|56.99|57.68|56.98|6
1654935320000|2022-06-11 08:15:20|57.69|56.99|57.68|56.98|57.69|56.99|57.68|56.98|6
1654935330000|2022-06-11 08:15:30|57.69|56.99|57.68|56.98|57.69|56.99|57.68|56.98|2
1654935350000|2022-06-11 08:15:50|57.67|56.97|57.68|56.98|57.68|56.98|57.67|56.97|4
1654935380000|2022-06-11 08:16:20|57.69|56.99|57.69|56.99|57.7|57|57.69|56.99|3
1654935400000|2022-06-11 08:16:40|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|4
1654935410000|2022-06-11 08:16:50|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|4
1654935430000|2022-06-11 08:17:10|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|4
1654935440000|2022-06-11 08:17:20|57.66|56.96|57.66|56.96|57.66|56.96|57.66|56.96|1
1654935450000|2022-06-11 08:17:30|57.67|56.97|57.67|56.97|57.67|56.97|57.66|56.96|3
1654935460000|2022-06-11 08:17:40|57.66|56.96|57.67|56.97|57.67|56.97|57.66|56.96|10
1654935470000|2022-06-11 08:17:50|57.66|56.96|57.67|56.97|57.67|56.97|57.66|56.96|2
1654935500000|2022-06-11 08:18:20|57.68|56.98|57.68|56.98|57.68|56.98|57.67|56.97|3
1654935520000|2022-06-11 08:18:40|57.67|56.97|57.67|56.97|57.67|56.97|57.67|56.97|1
1654935530000|2022-06-11 08:18:50|57.66|56.96|57.67|56.97|57.67|56.97|57.66|56.96|2
1654935590000|2022-06-11 08:19:50|57.68|56.98|57.68|56.98|57.68|56.98|57.68|56.98|1
1654935600000|2022-06-11 08:20:00|57.69|56.99|57.69|56.99|57.69|56.99|57.69|56.99|1
1654935610000|2022-06-11 08:20:10|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|2
1654935620000|2022-06-11 08:20:20|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|8
1654935640000|2022-06-11 08:20:40|57.7|57|57.7|57|57.71|57.01|57.7|57|3
1654935670000|2022-06-11 08:21:10|57.69|56.99|57.69|56.99|57.69|56.99|57.69|56.99|1
1654935680000|2022-06-11 08:21:20|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|4
1654935690000|2022-06-11 08:21:30|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|6
1654935700000|2022-06-11 08:21:40|57.68|56.98|57.68|56.98|57.68|56.98|57.68|56.98|1
1654935720000|2022-06-11 08:22:00|57.67|56.97|57.67|56.97|57.67|56.97|57.67|56.97|1
1654935760000|2022-06-11 08:22:40|57.66|56.96|57.67|56.97|57.67|56.97|57.66|56.96|2
1654935770000|2022-06-11 08:22:50|57.66|56.96|57.66|56.96|57.66|56.96|57.64|56.94|14
1654935780000|2022-06-11 08:23:00|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|14
1654935790000|2022-06-11 08:23:10|57.65|56.95|57.65|56.95|57.66|56.96|57.65|56.95|9
1654935800000|2022-06-11 08:23:20|57.64|56.94|57.58|56.88|57.64|56.94|57.58|56.88|8
1654935810000|2022-06-11 08:23:30|57.59|56.89|57.66|56.96|57.66|56.96|57.58|56.88|9
1654935820000|2022-06-11 08:23:40|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|10
1654935830000|2022-06-11 08:23:50|57.65|56.95|57.65|56.95|57.66|56.96|57.65|56.95|7
1654935840000|2022-06-11 08:24:00|57.66|56.96|57.65|56.95|57.66|56.96|57.65|56.95|2
1654935850000|2022-06-11 08:24:10|57.64|56.94|57.65|56.95|57.66|56.96|57.64|56.94|4
1654935860000|2022-06-11 08:24:20|57.66|56.96|57.65|56.95|57.66|56.96|57.65|56.95|6
1654935870000|2022-06-11 08:24:30|57.66|56.96|57.66|56.96|57.66|56.96|57.65|56.95|5
1654935880000|2022-06-11 08:24:40|57.65|56.95|57.64|56.94|57.65|56.95|57.64|56.94|2
1654935910000|2022-06-11 08:25:10|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|2
1654935920000|2022-06-11 08:25:20|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|6
1654935930000|2022-06-11 08:25:30|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|2
1654935940000|2022-06-11 08:25:40|57.65|56.95|57.65|56.95|57.66|56.96|57.65|56.95|7
1654935950000|2022-06-11 08:25:50|57.66|56.96|57.66|56.96|57.66|56.96|57.65|56.95|7
1654935960000|2022-06-11 08:26:00|57.65|56.95|57.65|56.95|57.66|56.96|57.65|56.95|13
1654935970000|2022-06-11 08:26:10|57.66|56.96|57.66|56.96|57.67|56.97|57.65|56.95|16
1654935980000|2022-06-11 08:26:20|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|4
1654935990000|2022-06-11 08:26:30|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|10
1654936000000|2022-06-11 08:26:40|57.65|56.95|57.65|56.95|57.66|56.96|57.65|56.95|3
1654936010000|2022-06-11 08:26:50|57.66|56.96|57.66|56.96|57.66|56.96|57.65|56.95|5
1654936020000|2022-06-11 08:27:00|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|6
1654936030000|2022-06-11 08:27:10|57.65|56.95|57.65|56.95|57.66|56.96|57.65|56.95|7
1654936040000|2022-06-11 08:27:20|57.66|56.96|57.6|56.9|57.66|56.96|57.58|56.88|10
1654936050000|2022-06-11 08:27:30|57.59|56.89|57.6|56.9|57.6|56.9|57.59|56.89|8
1654936060000|2022-06-11 08:27:40|57.59|56.89|57.59|56.89|57.59|56.89|57.59|56.89|1
1654936070000|2022-06-11 08:27:50|57.6|56.9|57.59|56.89|57.6|56.9|57.59|56.89|2
1654936080000|2022-06-11 08:28:00|57.6|56.9|57.59|56.89|57.6|56.9|57.59|56.89|8
1654936090000|2022-06-11 08:28:10|57.6|56.9|57.59|56.89|57.6|56.9|57.59|56.89|4
1654936100000|2022-06-11 08:28:20|57.58|56.88|57.58|56.88|57.58|56.88|57.58|56.88|1
1654936110000|2022-06-11 08:28:30|57.57|56.87|57.58|56.88|57.59|56.89|57.57|56.87|6
1654936120000|2022-06-11 08:28:40|57.57|56.87|57.67|56.97|57.67|56.97|57.57|56.87|7
1654936130000|2022-06-11 08:28:50|57.68|56.98|57.69|56.99|57.7|57|57.68|56.98|6
1654936140000|2022-06-11 08:29:00|57.7|57|57.71|57.01|57.71|57.01|57.69|56.99|8
1654936150000|2022-06-11 08:29:10|57.7|57|57.71|57.01|57.71|57.01|57.7|57|8
1654936170000|2022-06-11 08:29:30|57.72|57.02|57.77|57.07|57.78|57.08|57.72|57.02|6
1654936180000|2022-06-11 08:29:40|57.78|57.08|57.68|56.98|57.78|57.08|57.68|56.98|10
1654936190000|2022-06-11 08:29:50|57.69|56.99|57.68|56.98|57.69|56.99|57.68|56.98|2
1654936200000|2022-06-11 08:30:00|57.67|56.97|57.7|57|57.7|57|57.67|56.97|6
1654936210000|2022-06-11 08:30:10|57.69|56.99|57.68|56.98|57.7|57|57.68|56.98|4
1654936220000|2022-06-11 08:30:20|57.67|56.97|57.67|56.97|57.67|56.97|57.67|56.97|1
1654936230000|2022-06-11 08:30:30|57.66|56.96|57.66|56.96|57.67|56.97|57.66|56.96|3
1654936240000|2022-06-11 08:30:40|57.67|56.97|57.65|56.95|57.67|56.97|57.65|56.95|5
1654936250000|2022-06-11 08:30:50|57.66|56.96|57.64|56.94|57.66|56.96|57.64|56.94|9
1654936260000|2022-06-11 08:31:00|57.65|56.95|57.68|56.98|57.68|56.98|57.64|56.94|5
1654936270000|2022-06-11 08:31:10|57.67|56.97|57.65|56.95|57.67|56.97|57.65|56.95|4
1654936280000|2022-06-11 08:31:20|57.66|56.96|57.66|56.96|57.66|56.96|57.66|56.96|1
1654936310000|2022-06-11 08:31:50|57.67|56.97|57.67|56.97|57.67|56.97|57.66|56.96|5
1654936320000|2022-06-11 08:32:00|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|2
1654936340000|2022-06-11 08:32:20|57.68|56.98|57.68|56.98|57.68|56.98|57.68|56.98|1
1654936420000|2022-06-11 08:33:40|57.69|56.99|57.69|56.99|57.69|56.99|57.69|56.99|1
1654936430000|2022-06-11 08:33:50|57.68|56.98|57.68|56.98|57.68|56.98|57.68|56.98|1
1654936440000|2022-06-11 08:34:00|57.69|56.99|57.69|56.99|57.69|56.99|57.68|56.98|3
1654936450000|2022-06-11 08:34:10|57.68|56.98|57.66|56.96|57.68|56.98|57.66|56.96|5
1654936460000|2022-06-11 08:34:20|57.65|56.95|57.67|56.97|57.67|56.97|57.65|56.95|11
1654936470000|2022-06-11 08:34:30|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|4
1654936480000|2022-06-11 08:34:40|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|2
1654936490000|2022-06-11 08:34:50|57.66|56.96|57.66|56.96|57.66|56.96|57.66|56.96|1
1654936500000|2022-06-11 08:35:00|57.67|56.97|57.67|56.97|57.67|56.97|57.65|56.95|9
1654936530000|2022-06-11 08:35:30|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|2
1654936540000|2022-06-11 08:35:40|57.69|56.99|57.68|56.98|57.7|57|57.68|56.98|4
1654936550000|2022-06-11 08:35:50|57.69|56.99|57.67|56.97|57.69|56.99|57.67|56.97|5
1654936560000|2022-06-11 08:36:00|57.68|56.98|57.69|56.99|57.69|56.99|57.67|56.97|5
1654936570000|2022-06-11 08:36:10|57.68|56.98|57.68|56.98|57.68|56.98|57.68|56.98|1
1654936590000|2022-06-11 08:36:30|57.69|56.99|57.67|56.97|57.69|56.99|57.67|56.97|3
1654936610000|2022-06-11 08:36:50|57.66|56.96|57.66|56.96|57.67|56.97|57.66|56.96|3
1654936620000|2022-06-11 08:37:00|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|7
1654936630000|2022-06-11 08:37:10|57.66|56.96|57.62|56.92|57.66|56.96|57.62|56.92|12
1654936640000|2022-06-11 08:37:20|57.6|56.9|57.46|56.76|57.6|56.9|57.46|56.76|17
1654936650000|2022-06-11 08:37:30|57.45|56.75|57.29|56.59|57.45|56.75|57.28|56.58|26
1654936660000|2022-06-11 08:37:40|57.28|56.58|57.45|56.75|57.47|56.77|57.28|56.58|26
1654936670000|2022-06-11 08:37:50|57.48|56.78|57.35|56.65|57.48|56.78|57.34|56.64|20
1654936680000|2022-06-11 08:38:00|57.36|56.66|57.37|56.67|57.45|56.75|57.35|56.65|20
1654936690000|2022-06-11 08:38:10|57.38|56.68|57.36|56.66|57.39|56.69|57.3|56.6|22
1654936700000|2022-06-11 08:38:20|57.35|56.65|57.31|56.61|57.36|56.66|57.31|56.61|9
1654936710000|2022-06-11 08:38:30|57.32|56.62|57.25|56.55|57.32|56.62|57.25|56.55|12
1654936720000|2022-06-11 08:38:40|57.24|56.54|57.36|56.66|57.36|56.66|57.24|56.54|17
1654936730000|2022-06-11 08:38:50|57.37|56.67|57.45|56.75|57.48|56.78|57.36|56.66|18
1654936740000|2022-06-11 08:39:00|57.44|56.74|57.34|56.64|57.44|56.74|57.34|56.64|14
1654936750000|2022-06-11 08:39:10|57.35|56.65|57.35|56.65|57.37|56.67|57.34|56.64|11
1654936760000|2022-06-11 08:39:20|57.36|56.66|57.36|56.66|57.36|56.66|57.34|56.64|15
1654936770000|2022-06-11 08:39:30|57.37|56.67|57.39|56.69|57.39|56.69|57.37|56.67|7
1654936780000|2022-06-11 08:39:40|57.38|56.68|57.4|56.7|57.45|56.75|57.38|56.68|16
1654936790000|2022-06-11 08:39:50|57.41|56.71|57.41|56.71|57.45|56.75|57.38|56.68|16
1654936800000|2022-06-11 08:40:00|57.4|56.7|57.39|56.69|57.41|56.71|57.39|56.69|6
1654936810000|2022-06-11 08:40:10|57.4|56.7|57.4|56.7|57.41|56.71|57.39|56.69|9
1654936820000|2022-06-11 08:40:20|57.39|56.69|57.4|56.7|57.4|56.7|57.39|56.69|2
1654936830000|2022-06-11 08:40:30|57.41|56.71|57.44|56.74|57.45|56.75|57.41|56.71|10
1654936840000|2022-06-11 08:40:40|57.45|56.75|57.45|56.75|57.47|56.77|57.45|56.75|7
1654936850000|2022-06-11 08:40:50|57.46|56.76|57.46|56.76|57.46|56.76|57.44|56.74|11
1654936860000|2022-06-11 08:41:00|57.45|56.75|57.46|56.76|57.46|56.76|57.45|56.75|6
1654936870000|2022-06-11 08:41:10|57.44|56.74|57.36|56.66|57.44|56.74|57.36|56.66|14
1654936880000|2022-06-11 08:41:20|57.37|56.67|57.37|56.67|57.38|56.68|57.37|56.67|3
1654936890000|2022-06-11 08:41:30|57.38|56.68|57.38|56.68|57.38|56.68|57.37|56.67|3
1654936900000|2022-06-11 08:41:40|57.39|56.69|57.39|56.69|57.39|56.69|57.38|56.68|3
1654936910000|2022-06-11 08:41:50|57.38|56.68|57.37|56.67|57.38|56.68|57.36|56.66|4
1654936920000|2022-06-11 08:42:00|57.38|56.68|57.35|56.65|57.38|56.68|57.34|56.64|8
1654936930000|2022-06-11 08:42:10|57.34|56.64|57.35|56.65|57.35|56.65|57.34|56.64|6
1654936940000|2022-06-11 08:42:20|57.36|56.66|57.36|56.66|57.38|56.68|57.35|56.65|7
1654936950000|2022-06-11 08:42:30|57.37|56.67|57.37|56.67|57.39|56.69|57.37|56.67|4
1654936960000|2022-06-11 08:42:40|57.36|56.66|57.36|56.66|57.36|56.66|57.35|56.65|3
1654936970000|2022-06-11 08:42:50|57.35|56.65|57.37|56.67|57.37|56.67|57.35|56.65|5
1654936980000|2022-06-11 08:43:00|57.36|56.66|57.3|56.6|57.37|56.67|57.3|56.6|19
1654936990000|2022-06-11 08:43:10|57.29|56.59|57.29|56.59|57.3|56.6|57.27|56.57|9
1654937000000|2022-06-11 08:43:20|57.28|56.58|57.1|56.4|57.28|56.58|57.09|56.39|25
1654937010000|2022-06-11 08:43:30|57.11|56.41|57.19|56.49|57.19|56.49|57.1|56.4|17
1654937020000|2022-06-11 08:43:40|57.2|56.5|57.19|56.49|57.2|56.5|57.18|56.48|10
1654937030000|2022-06-11 08:43:50|57.18|56.48|57.17|56.47|57.18|56.48|57.16|56.46|8
1654937040000|2022-06-11 08:44:00|57.16|56.46|57.21|56.51|57.21|56.51|57.15|56.45|16
1654937050000|2022-06-11 08:44:10|57.24|56.54|57.18|56.48|57.25|56.55|57.17|56.47|17
1654937060000|2022-06-11 08:44:20|57.17|56.47|57.25|56.55|57.25|56.55|57.17|56.47|15
1654937070000|2022-06-11 08:44:30|57.24|56.54|57.21|56.51|57.25|56.55|57.21|56.51|9
1654937080000|2022-06-11 08:44:40|57.22|56.52|57.26|56.56|57.26|56.56|57.22|56.52|11
1654937090000|2022-06-11 08:44:50|57.25|56.55|57.19|56.49|57.26|56.56|57.19|56.49|9
1654937100000|2022-06-11 08:45:00|57.18|56.48|57.14|56.44|57.18|56.48|57.1|56.4|16
1654937110000|2022-06-11 08:45:10|57.15|56.45|57.17|56.47|57.17|56.47|57.13|56.43|8
1654937120000|2022-06-11 08:45:20|57.19|56.49|57.09|56.39|57.19|56.49|57.09|56.39|11
1654937130000|2022-06-11 08:45:30|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|7
1654937140000|2022-06-11 08:45:40|57.07|56.37|57.07|56.37|57.07|56.37|57.04|56.34|16
1654937150000|2022-06-11 08:45:50|57.06|56.36|57.05|56.35|57.07|56.37|57.04|56.34|18
1654937160000|2022-06-11 08:46:00|57.04|56.34|57.04|56.34|57.05|56.35|57.03|56.33|11
1654937170000|2022-06-11 08:46:10|57.03|56.33|57.06|56.36|57.07|56.37|57.03|56.33|10
1654937180000|2022-06-11 08:46:20|57.07|56.37|57.06|56.36|57.08|56.38|57.05|56.35|11
1654937190000|2022-06-11 08:46:30|57.05|56.35|57.09|56.39|57.09|56.39|57.05|56.35|7
1654937210000|2022-06-11 08:46:50|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1654937220000|2022-06-11 08:47:00|57.07|56.37|57.05|56.35|57.08|56.38|57.05|56.35|7
1654937230000|2022-06-11 08:47:10|57.06|56.36|57.05|56.35|57.06|56.36|57.04|56.34|14
1654937240000|2022-06-11 08:47:20|57.04|56.34|57.05|56.35|57.06|56.36|57.04|56.34|4
1654937250000|2022-06-11 08:47:30|57.04|56.34|57.05|56.35|57.06|56.36|57.04|56.34|10
1654937260000|2022-06-11 08:47:40|57.06|56.36|57.07|56.37|57.07|56.37|57.05|56.35|13
1654937270000|2022-06-11 08:47:50|57.08|56.38|57.09|56.39|57.1|56.4|57.07|56.37|5
1654937280000|2022-06-11 08:48:00|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|7
1654937290000|2022-06-11 08:48:10|57.07|56.37|57.05|56.35|57.07|56.37|57.05|56.35|5
1654937300000|2022-06-11 08:48:20|57.04|56.34|57.04|56.34|57.04|56.34|57|56.3|6
1654937310000|2022-06-11 08:48:30|57.03|56.33|57.05|56.35|57.05|56.35|57.03|56.33|9
1654937320000|2022-06-11 08:48:40|57.04|56.34|57.04|56.34|57.05|56.35|57.01|56.31|16
1654937330000|2022-06-11 08:48:50|57.03|56.33|57.04|56.34|57.05|56.35|57.02|56.32|8
1654937340000|2022-06-11 08:49:00|57.05|56.35|57.06|56.36|57.08|56.38|57.04|56.34|10
1654937350000|2022-06-11 08:49:10|57.07|56.37|57.08|56.38|57.09|56.39|57.07|56.37|4
1654937360000|2022-06-11 08:49:20|57.07|56.37|57.13|56.43|57.13|56.43|57.06|56.36|8
1654937370000|2022-06-11 08:49:30|57.12|56.42|57.15|56.45|57.17|56.47|57.12|56.42|13
1654937380000|2022-06-11 08:49:40|57.16|56.46|57.17|56.47|57.18|56.48|57.16|56.46|4
1654937390000|2022-06-11 08:49:50|57.18|56.48|57.18|56.48|57.18|56.48|57.17|56.47|3
1654937400000|2022-06-11 08:50:00|57.17|56.47|57.17|56.47|57.18|56.48|57.16|56.46|5
1654937410000|2022-06-11 08:50:10|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|2
1654937420000|2022-06-11 08:50:20|57.18|56.48|57.17|56.47|57.18|56.48|57.17|56.47|2
1654937430000|2022-06-11 08:50:30|57.18|56.48|57.17|56.47|57.18|56.48|57.16|56.46|6
1654937440000|2022-06-11 08:50:40|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|4
1654937450000|2022-06-11 08:50:50|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|11
1654937460000|2022-06-11 08:51:00|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|8
1654937470000|2022-06-11 08:51:10|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|2
1654937480000|2022-06-11 08:51:20|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1654937540000|2022-06-11 08:52:20|57.17|56.47|57.17|56.47|57.17|56.47|57.16|56.46|3
1654937550000|2022-06-11 08:52:30|57.18|56.48|57.16|56.46|57.18|56.48|57.16|56.46|3
1654937560000|2022-06-11 08:52:40|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|6
1654937570000|2022-06-11 08:52:50|57.17|56.47|57.17|56.47|57.17|56.47|57.17|56.47|1
1654937580000|2022-06-11 08:53:00|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|3
1654937590000|2022-06-11 08:53:10|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|2
1654937600000|2022-06-11 08:53:20|57.15|56.45|57.14|56.44|57.15|56.45|57.14|56.44|2
1654937610000|2022-06-11 08:53:30|57.15|56.45|57.15|56.45|57.16|56.46|57.14|56.44|10
1654937620000|2022-06-11 08:53:40|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|8
1654937630000|2022-06-11 08:53:50|57.14|56.44|57.13|56.43|57.15|56.45|57.13|56.43|3
1654937640000|2022-06-11 08:54:00|57.14|56.44|57.16|56.46|57.16|56.46|57.14|56.44|7
1654937650000|2022-06-11 08:54:10|57.15|56.45|57.14|56.44|57.16|56.46|57.14|56.44|4
1654937670000|2022-06-11 08:54:30|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|6
1654937680000|2022-06-11 08:54:40|57.13|56.43|57.08|56.38|57.14|56.44|57.08|56.38|13
1654937690000|2022-06-11 08:54:50|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|5
1654937700000|2022-06-11 08:55:00|57.08|56.38|57.09|56.39|57.09|56.39|57.07|56.37|4
1654937710000|2022-06-11 08:55:10|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|4
1654937720000|2022-06-11 08:55:20|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|2
1654937730000|2022-06-11 08:55:30|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|4
1654937740000|2022-06-11 08:55:40|57.08|56.38|57.07|56.37|57.09|56.39|57.07|56.37|6
1654937750000|2022-06-11 08:55:50|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|10
1654937760000|2022-06-11 08:56:00|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|4
1654937770000|2022-06-11 08:56:10|57.06|56.36|57.06|56.36|57.06|56.36|57.04|56.34|5
1654937780000|2022-06-11 08:56:20|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|6
1654937790000|2022-06-11 08:56:30|57.09|56.39|57.06|56.36|57.09|56.39|57.05|56.35|6
1654937800000|2022-06-11 08:56:40|57.07|56.37|57.08|56.38|57.08|56.38|57.06|56.36|3
1654937820000|2022-06-11 08:57:00|57.09|56.39|57.14|56.44|57.14|56.44|57.08|56.38|7
1654937830000|2022-06-11 08:57:10|57.15|56.45|57.15|56.45|57.16|56.46|57.14|56.44|4
1654937840000|2022-06-11 08:57:20|57.14|56.44|57.06|56.36|57.14|56.44|57.06|56.36|20
1654937850000|2022-06-11 08:57:30|57.07|56.37|57.08|56.38|57.08|56.38|57.06|56.36|6
1654937860000|2022-06-11 08:57:40|57.07|56.37|57.07|56.37|57.08|56.38|57.06|56.36|7
1654937870000|2022-06-11 08:57:50|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|11
1654937880000|2022-06-11 08:58:00|57.05|56.35|57.08|56.38|57.08|56.38|57.05|56.35|8
1654937890000|2022-06-11 08:58:10|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1654937900000|2022-06-11 08:58:20|57.06|56.36|57.06|56.36|57.07|56.37|57.06|56.36|9
1654937910000|2022-06-11 08:58:30|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|7
1654937920000|2022-06-11 08:58:40|57.06|56.36|56.99|56.29|57.07|56.37|56.97|56.27|19
1654937930000|2022-06-11 08:58:50|56.98|56.28|56.95|56.25|57.04|56.34|56.95|56.25|14
1654937940000|2022-06-11 08:59:00|56.94|56.24|56.94|56.24|56.95|56.25|56.94|56.24|11
1654937950000|2022-06-11 08:59:10|56.95|56.25|56.95|56.25|56.97|56.27|56.94|56.24|10
1654937960000|2022-06-11 08:59:20|56.94|56.24|56.76|56.06|56.94|56.24|56.76|56.06|16
1654937970000|2022-06-11 08:59:30|56.77|56.07|56.85|56.15|56.85|56.15|56.77|56.07|17
1654937980000|2022-06-11 08:59:40|56.86|56.16|56.78|56.08|56.86|56.16|56.77|56.07|15
1654937990000|2022-06-11 08:59:50|56.77|56.07|56.47|55.77|56.77|56.07|56.47|55.77|27
1654938000000|2022-06-11 09:00:00|56.46|55.76|56.24|55.54|56.46|55.76|56.24|55.54|22
1654938010000|2022-06-11 09:00:10|56.21|55.51|55.93|55.23|56.21|55.51|55.93|55.23|24
1654938020000|2022-06-11 09:00:20|55.94|55.24|56.26|55.56|56.27|55.57|55.92|55.22|27
1654938030000|2022-06-11 09:00:30|56.28|55.58|56.34|55.64|56.34|55.64|56.19|55.49|24
1654938040000|2022-06-11 09:00:40|56.33|55.63|56.26|55.56|56.33|55.63|56.23|55.53|22
1654938050000|2022-06-11 09:00:50|56.25|55.55|56.13|55.43|56.25|55.55|56.13|55.43|24
1654938060000|2022-06-11 09:01:00|56.12|55.42|56.33|55.63|56.33|55.63|56.04|55.34|25
1654938070000|2022-06-11 09:01:10|56.35|55.65|56.13|55.43|56.35|55.65|56.09|55.39|22
1654938080000|2022-06-11 09:01:20|56.14|55.44|56.13|55.43|56.26|55.56|56.04|55.34|27
1654938090000|2022-06-11 09:01:30|56.14|55.44|55.97|55.27|56.2|55.5|55.97|55.27|27
1654938100000|2022-06-11 09:01:40|55.96|55.26|56.04|55.34|56.07|55.37|55.91|55.21|26
1654938110000|2022-06-11 09:01:50|56.05|55.35|56.16|55.46|56.16|55.46|56.01|55.31|23
1654938120000|2022-06-11 09:02:00|56.15|55.45|56.14|55.44|56.17|55.47|56.1|55.4|18
1654938130000|2022-06-11 09:02:10|56.12|55.42|56.04|55.34|56.12|55.42|55.97|55.27|20
1654938140000|2022-06-11 09:02:20|56.05|55.35|56.16|55.46|56.23|55.53|56.04|55.34|26
1654938150000|2022-06-11 09:02:30|56.17|55.47|56.23|55.53|56.24|55.54|56.17|55.47|24
1654938160000|2022-06-11 09:02:40|56.21|55.51|56.2|55.5|56.26|55.56|56.2|55.5|17
1654938170000|2022-06-11 09:02:50|56.21|55.51|56.18|55.48|56.25|55.55|56.18|55.48|26
1654938180000|2022-06-11 09:03:00|56.19|55.49|56.24|55.54|56.25|55.55|56.18|55.48|19
1654938190000|2022-06-11 09:03:10|56.23|55.53|56.25|55.55|56.25|55.55|56.22|55.52|14
1654938200000|2022-06-11 09:03:20|56.24|55.54|56.31|55.61|56.31|55.61|56.22|55.52|17
1654938210000|2022-06-11 09:03:30|56.3|55.6|56.32|55.62|56.33|55.63|56.27|55.57|22
1654938220000|2022-06-11 09:03:40|56.31|55.61|56.21|55.51|56.32|55.62|56.21|55.51|17
1654938230000|2022-06-11 09:03:50|56.22|55.52|56.26|55.56|56.28|55.58|56.21|55.51|23
1654938240000|2022-06-11 09:04:00|56.25|55.55|56.18|55.48|56.25|55.55|56.18|55.48|15
1654938250000|2022-06-11 09:04:10|56.17|55.47|56.17|55.47|56.17|55.47|56.14|55.44|13
1654938260000|2022-06-11 09:04:20|56.19|55.49|56.16|55.46|56.23|55.53|56.16|55.46|18
1654938270000|2022-06-11 09:04:30|56.15|55.45|56.16|55.46|56.17|55.47|56.14|55.44|20
1654938280000|2022-06-11 09:04:40|56.17|55.47|56.19|55.49|56.22|55.52|56.16|55.46|21
1654938290000|2022-06-11 09:04:50|56.2|55.5|56.19|55.49|56.23|55.53|56.18|55.48|18
1654938300000|2022-06-11 09:05:00|56.18|55.48|56.17|55.47|56.23|55.53|56.16|55.46|18
1654938310000|2022-06-11 09:05:10|56.18|55.48|56.15|55.45|56.23|55.53|56.15|55.45|15
1654938320000|2022-06-11 09:05:20|56.14|55.44|56.14|55.44|56.14|55.44|56.13|55.43|13
1654938330000|2022-06-11 09:05:30|56.13|55.43|56.13|55.43|56.14|55.44|56.08|55.38|16
1654938340000|2022-06-11 09:05:40|56.14|55.44|56.15|55.45|56.15|55.45|56.12|55.42|15
1654938350000|2022-06-11 09:05:50|56.16|55.46|56.11|55.41|56.16|55.46|56.08|55.38|23
1654938360000|2022-06-11 09:06:00|56.1|55.4|56.13|55.43|56.14|55.44|56.09|55.39|12
1654938370000|2022-06-11 09:06:10|56.12|55.42|56.14|55.44|56.15|55.45|56.12|55.42|11
1654938380000|2022-06-11 09:06:20|56.15|55.45|56.22|55.52|56.22|55.52|56.15|55.45|6
1654938390000|2022-06-11 09:06:30|56.23|55.53|56.17|55.47|56.23|55.53|56.16|55.46|9
1654938400000|2022-06-11 09:06:40|56.18|55.48|56.15|55.45|56.18|55.48|56.14|55.44|5
1654938410000|2022-06-11 09:06:50|56.16|55.46|56.12|55.42|56.18|55.48|56.09|55.39|28
1654938420000|2022-06-11 09:07:00|56.13|55.43|56.08|55.38|56.14|55.44|56.05|55.35|25
1654938430000|2022-06-11 09:07:10|56.07|55.37|56.14|55.44|56.16|55.46|56.06|55.36|15
1654938440000|2022-06-11 09:07:20|56.15|55.45|56.13|55.43|56.22|55.52|56.12|55.42|20
1654938450000|2022-06-11 09:07:30|56.14|55.44|56.2|55.5|56.21|55.51|56.13|55.43|13
1654938460000|2022-06-11 09:07:40|56.21|55.51|56.23|55.53|56.23|55.53|56.18|55.48|15
1654938470000|2022-06-11 09:07:50|56.24|55.54|56.26|55.56|56.27|55.57|56.23|55.53|7
1654938480000|2022-06-11 09:08:00|56.27|55.57|56.37|55.67|56.38|55.68|56.26|55.56|20
1654938490000|2022-06-11 09:08:10|56.38|55.68|56.36|55.66|56.39|55.69|56.33|55.63|20
1654938500000|2022-06-11 09:08:20|56.35|55.65|56.35|55.65|56.39|55.69|56.33|55.63|16
1654938510000|2022-06-11 09:08:30|56.34|55.64|56.35|55.65|56.36|55.66|56.29|55.59|16
1654938520000|2022-06-11 09:08:40|56.36|55.66|56.37|55.67|56.37|55.67|56.35|55.65|8
1654938530000|2022-06-11 09:08:50|56.36|55.66|56.28|55.58|56.37|55.67|56.28|55.58|15
1654938540000|2022-06-11 09:09:00|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|6
1654938550000|2022-06-11 09:09:10|56.29|55.59|56.34|55.64|56.35|55.65|56.29|55.59|15
1654938560000|2022-06-11 09:09:20|56.35|55.65|56.29|55.59|56.36|55.66|56.29|55.59|11
1654938570000|2022-06-11 09:09:30|56.3|55.6|56.29|55.59|56.3|55.6|56.28|55.58|4
1654938580000|2022-06-11 09:09:40|56.3|55.6|56.3|55.6|56.33|55.63|56.3|55.6|11
1654938590000|2022-06-11 09:09:50|56.31|55.61|56.36|55.66|56.36|55.66|56.3|55.6|8
1654938600000|2022-06-11 09:10:00|56.37|55.67|56.29|55.59|56.37|55.67|56.28|55.58|14
1654938610000|2022-06-11 09:10:10|56.3|55.6|56.26|55.56|56.3|55.6|56.25|55.55|13
1654938620000|2022-06-11 09:10:20|56.27|55.57|56.29|55.59|56.29|55.59|56.26|55.56|11
1654938630000|2022-06-11 09:10:30|56.28|55.58|56.34|55.64|56.34|55.64|56.28|55.58|7
1654938640000|2022-06-11 09:10:40|56.33|55.63|56.28|55.58|56.34|55.64|56.28|55.58|11
1654938650000|2022-06-11 09:10:50|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|4
1654938660000|2022-06-11 09:11:00|56.29|55.59|56.3|55.6|56.3|55.6|56.28|55.58|4
1654938670000|2022-06-11 09:11:10|56.29|55.59|56.29|55.59|56.3|55.6|56.28|55.58|7
1654938680000|2022-06-11 09:11:20|56.3|55.6|56.36|55.66|56.36|55.66|56.3|55.6|13
1654938690000|2022-06-11 09:11:30|56.37|55.67|56.34|55.64|56.38|55.68|56.34|55.64|9
1654938700000|2022-06-11 09:11:40|56.35|55.65|56.35|55.65|56.37|55.67|56.34|55.64|9
1654938710000|2022-06-11 09:11:50|56.34|55.64|56.36|55.66|56.36|55.66|56.34|55.64|9
1654938720000|2022-06-11 09:12:00|56.37|55.67|56.36|55.66|56.37|55.67|56.36|55.66|6
1654938730000|2022-06-11 09:12:10|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|8
1654938740000|2022-06-11 09:12:20|56.34|55.64|56.33|55.63|56.34|55.64|56.28|55.58|9
1654938750000|2022-06-11 09:12:30|56.34|55.64|56.34|55.64|56.35|55.65|56.29|55.59|15
1654938760000|2022-06-11 09:12:40|56.35|55.65|56.35|55.65|56.35|55.65|56.34|55.64|3
1654938770000|2022-06-11 09:12:50|56.36|55.66|56.28|55.58|56.36|55.66|56.28|55.58|10
1654938780000|2022-06-11 09:13:00|56.27|55.57|56.29|55.59|56.3|55.6|56.27|55.57|13
1654938790000|2022-06-11 09:13:10|56.31|55.61|56.34|55.64|56.36|55.66|56.31|55.61|10
1654938800000|2022-06-11 09:13:20|56.33|55.63|56.34|55.64|56.35|55.65|56.33|55.63|6
1654938810000|2022-06-11 09:13:30|56.33|55.63|56.31|55.61|56.34|55.64|56.31|55.61|7
1654938820000|2022-06-11 09:13:40|56.28|55.58|56.3|55.6|56.33|55.63|56.26|55.56|16
1654938830000|2022-06-11 09:13:50|56.31|55.61|56.34|55.64|56.35|55.65|56.31|55.61|7
1654938840000|2022-06-11 09:14:00|56.33|55.63|56.28|55.58|56.33|55.63|56.28|55.58|8
1654938850000|2022-06-11 09:14:10|56.29|55.59|56.3|55.6|56.3|55.6|56.29|55.59|6
1654938860000|2022-06-11 09:14:20|56.29|55.59|56.3|55.6|56.3|55.6|56.28|55.58|4
1654938870000|2022-06-11 09:14:30|56.29|55.59|56.33|55.63|56.34|55.64|56.29|55.59|12
1654938880000|2022-06-11 09:14:40|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|2
1654938890000|2022-06-11 09:14:50|56.34|55.64|56.35|55.65|56.36|55.66|56.33|55.63|5
1654938900000|2022-06-11 09:15:00|56.36|55.66|56.34|55.64|56.36|55.66|56.33|55.63|11
1654938910000|2022-06-11 09:15:10|56.35|55.65|56.33|55.63|56.35|55.65|56.32|55.62|7
1654938920000|2022-06-11 09:15:20|56.31|55.61|56.33|55.63|56.33|55.63|56.29|55.59|5
1654938930000|2022-06-11 09:15:30|56.32|55.62|56.27|55.57|56.32|55.62|56.27|55.57|8
1654938940000|2022-06-11 09:15:40|56.26|55.56|56.18|55.48|56.26|55.56|56.18|55.48|11
1654938950000|2022-06-11 09:15:50|56.19|55.49|56.28|55.58|56.28|55.58|56.19|55.49|17
1654938960000|2022-06-11 09:16:00|56.29|55.59|56.36|55.66|56.36|55.66|56.28|55.58|12
1654938970000|2022-06-11 09:16:10|56.37|55.67|56.36|55.66|56.38|55.68|56.36|55.66|8
1654938980000|2022-06-11 09:16:20|56.35|55.65|56.45|55.75|56.47|55.77|56.35|55.65|17
1654938990000|2022-06-11 09:16:30|56.44|55.74|56.37|55.67|56.47|55.77|56.37|55.67|15
1654939000000|2022-06-11 09:16:40|56.38|55.68|56.38|55.68|56.39|55.69|56.36|55.66|13
1654939010000|2022-06-11 09:16:50|56.39|55.69|56.44|55.74|56.45|55.75|56.39|55.69|6
1654939020000|2022-06-11 09:17:00|56.45|55.75|56.44|55.74|56.45|55.75|56.42|55.72|14
1654939030000|2022-06-11 09:17:10|56.43|55.73|56.44|55.74|56.44|55.74|56.43|55.73|4
1654939040000|2022-06-11 09:17:20|56.43|55.73|56.42|55.72|56.43|55.73|56.38|55.68|9
1654939050000|2022-06-11 09:17:30|56.44|55.74|56.43|55.73|56.45|55.75|56.43|55.73|6
1654939060000|2022-06-11 09:17:40|56.44|55.74|56.44|55.74|56.44|55.74|56.43|55.73|7
1654939070000|2022-06-11 09:17:50|56.43|55.73|56.43|55.73|56.44|55.74|56.42|55.72|7
1654939080000|2022-06-11 09:18:00|56.42|55.72|56.43|55.73|56.43|55.73|56.42|55.72|2
1654939090000|2022-06-11 09:18:10|56.42|55.72|56.43|55.73|56.43|55.73|56.4|55.7|6
1654939100000|2022-06-11 09:18:20|56.42|55.72|56.4|55.7|56.43|55.73|56.4|55.7|4
1654939110000|2022-06-11 09:18:30|56.41|55.71|56.45|55.75|56.46|55.76|56.41|55.71|11
1654939120000|2022-06-11 09:18:40|56.46|55.76|56.49|55.79|56.49|55.79|56.46|55.76|12
1654939130000|2022-06-11 09:18:50|56.5|55.8|56.54|55.84|56.54|55.84|56.5|55.8|2
1654939140000|2022-06-11 09:19:00|56.55|55.85|56.58|55.88|56.58|55.88|56.55|55.85|10
1654939150000|2022-06-11 09:19:10|56.57|55.87|56.53|55.83|56.57|55.87|56.53|55.83|13
1654939160000|2022-06-11 09:19:20|56.54|55.84|56.48|55.78|56.55|55.85|56.48|55.78|19
1654939170000|2022-06-11 09:19:30|56.49|55.79|56.53|55.83|56.55|55.85|56.48|55.78|8
1654939180000|2022-06-11 09:19:40|56.54|55.84|56.55|55.85|56.55|55.85|56.53|55.83|6
1654939190000|2022-06-11 09:19:50|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|4
1654939200000|2022-06-11 09:20:00|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|3
1654939210000|2022-06-11 09:20:10|56.55|55.85|56.54|55.84|56.55|55.85|56.54|55.84|10
1654939220000|2022-06-11 09:20:20|56.55|55.85|56.53|55.83|56.55|55.85|56.53|55.83|3
1654939230000|2022-06-11 09:20:30|56.54|55.84|56.55|55.85|56.55|55.85|56.53|55.83|6
1654939240000|2022-06-11 09:20:40|56.54|55.84|56.57|55.87|56.57|55.87|56.54|55.84|8
1654939250000|2022-06-11 09:20:50|56.56|55.86|56.55|55.85|56.56|55.86|56.54|55.84|4
1654939260000|2022-06-11 09:21:00|56.56|55.86|56.55|55.85|56.56|55.86|56.54|55.84|4
1654939270000|2022-06-11 09:21:10|56.56|55.86|56.56|55.86|56.57|55.87|56.55|55.85|6
1654939280000|2022-06-11 09:21:20|56.57|55.87|56.57|55.87|56.57|55.87|56.57|55.87|1
1654939290000|2022-06-11 09:21:30|56.58|55.88|56.58|55.88|56.58|55.88|56.57|55.87|3
1654939300000|2022-06-11 09:21:40|56.57|55.87|56.57|55.87|56.58|55.88|56.57|55.87|3
1654939310000|2022-06-11 09:21:50|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|2
1654939330000|2022-06-11 09:22:10|56.56|55.86|56.56|55.86|56.57|55.87|56.55|55.85|5
1654939340000|2022-06-11 09:22:20|56.48|55.78|56.56|55.86|56.57|55.87|56.44|55.74|17
1654939350000|2022-06-11 09:22:30|56.55|55.85|56.55|55.85|56.56|55.86|56.55|55.85|9
1654939360000|2022-06-11 09:22:40|56.56|55.86|56.54|55.84|56.56|55.86|56.53|55.83|16
1654939370000|2022-06-11 09:22:50|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|11
1654939380000|2022-06-11 09:23:00|56.54|55.84|56.55|55.85|56.56|55.86|56.54|55.84|12
1654939390000|2022-06-11 09:23:10|56.56|55.86|56.56|55.86|56.57|55.87|56.55|55.85|5
1654939400000|2022-06-11 09:23:20|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|12
1654939410000|2022-06-11 09:23:30|56.55|55.85|56.5|55.8|56.55|55.85|56.5|55.8|9
1654939420000|2022-06-11 09:23:40|56.51|55.81|56.51|55.81|56.52|55.82|56.5|55.8|7
1654939430000|2022-06-11 09:23:50|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|11
1654939440000|2022-06-11 09:24:00|56.51|55.81|56.5|55.8|56.52|55.82|56.5|55.8|12
1654939450000|2022-06-11 09:24:10|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|4
1654939460000|2022-06-11 09:24:20|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|2
1654939470000|2022-06-11 09:24:30|56.49|55.79|56.49|55.79|56.49|55.79|56.49|55.79|1
1654939480000|2022-06-11 09:24:40|56.48|55.78|56.48|55.78|56.48|55.78|56.48|55.78|1
1654939490000|2022-06-11 09:24:50|56.47|55.77|56.46|55.76|56.47|55.77|56.46|55.76|6
1654939500000|2022-06-11 09:25:00|56.47|55.77|56.47|55.77|56.47|55.77|56.46|55.76|7
1654939510000|2022-06-11 09:25:10|56.48|55.78|56.48|55.78|56.49|55.79|56.47|55.77|7
1654939520000|2022-06-11 09:25:20|56.47|55.77|56.48|55.78|56.48|55.78|56.46|55.76|10
1654939530000|2022-06-11 09:25:30|56.47|55.77|56.47|55.77|56.47|55.77|56.47|55.77|1
1654939540000|2022-06-11 09:25:40|56.48|55.78|56.47|55.77|56.48|55.78|56.47|55.77|2
1654939550000|2022-06-11 09:25:50|56.48|55.78|56.5|55.8|56.5|55.8|56.47|55.77|5
1654939560000|2022-06-11 09:26:00|56.51|55.81|56.55|55.85|56.55|55.85|56.51|55.81|8
1654939570000|2022-06-11 09:26:10|56.54|55.84|56.55|55.85|56.56|55.86|56.54|55.84|8
1654939580000|2022-06-11 09:26:20|56.54|55.84|56.49|55.79|56.54|55.84|56.48|55.78|6
1654939590000|2022-06-11 09:26:30|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|4
1654939600000|2022-06-11 09:26:40|56.48|55.78|56.5|55.8|56.5|55.8|56.48|55.78|4
1654939620000|2022-06-11 09:27:00|56.49|55.79|56.47|55.77|56.49|55.79|56.47|55.77|3
1654939630000|2022-06-11 09:27:10|56.46|55.76|56.46|55.76|56.47|55.77|56.46|55.76|3
1654939640000|2022-06-11 09:27:20|56.45|55.75|56.45|55.75|56.46|55.76|56.45|55.75|3
1654939650000|2022-06-11 09:27:30|56.46|55.76|56.46|55.76|56.46|55.76|56.46|55.76|1
1654939660000|2022-06-11 09:27:40|56.45|55.75|56.45|55.75|56.46|55.76|56.45|55.75|3
1654939670000|2022-06-11 09:27:50|56.46|55.76|56.45|55.75|56.46|55.76|56.45|55.75|2
1654939680000|2022-06-11 09:28:00|56.46|55.76|56.48|55.78|56.48|55.78|56.46|55.76|3
1654939690000|2022-06-11 09:28:10|56.49|55.79|56.51|55.81|56.51|55.81|56.49|55.79|5
1654939700000|2022-06-11 09:28:20|56.5|55.8|56.5|55.8|56.5|55.8|56.5|55.8|1
1654939710000|2022-06-11 09:28:30|56.49|55.79|56.57|55.87|56.57|55.87|56.49|55.79|5
1654939720000|2022-06-11 09:28:40|56.56|55.86|56.5|55.8|56.56|55.86|56.49|55.79|7
1654939730000|2022-06-11 09:28:50|56.49|55.79|56.55|55.85|56.56|55.86|56.49|55.79|13
1654939740000|2022-06-11 09:29:00|56.56|55.86|56.54|55.84|56.56|55.86|56.54|55.84|5
1654939750000|2022-06-11 09:29:10|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|3
1654939760000|2022-06-11 09:29:20|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|6
1654939770000|2022-06-11 09:29:30|56.56|55.86|56.56|55.86|56.56|55.86|56.55|55.85|7
1654939780000|2022-06-11 09:29:40|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|2
1654939790000|2022-06-11 09:29:50|56.57|55.87|56.57|55.87|56.57|55.87|56.56|55.86|7
1654939800000|2022-06-11 09:30:00|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|3
1654939810000|2022-06-11 09:30:10|56.57|55.87|56.57|55.87|56.57|55.87|56.56|55.86|3
1654939820000|2022-06-11 09:30:20|56.58|55.88|56.57|55.87|56.58|55.88|56.57|55.87|2
1654939830000|2022-06-11 09:30:30|56.58|55.88|56.6|55.9|56.6|55.9|56.57|55.87|6
1654939840000|2022-06-11 09:30:40|56.62|55.92|56.65|55.95|56.65|55.95|56.62|55.92|3
1654939850000|2022-06-11 09:30:50|56.66|55.96|56.66|55.96|56.66|55.96|56.65|55.95|3
1654939860000|2022-06-11 09:31:00|56.67|55.97|56.68|55.98|56.68|55.98|56.66|55.96|4
1654939870000|2022-06-11 09:31:10|56.67|55.97|56.66|55.96|56.68|55.98|56.66|55.96|6
1654939890000|2022-06-11 09:31:30|56.67|55.97|56.66|55.96|56.67|55.97|56.66|55.96|6
1654939900000|2022-06-11 09:31:40|56.67|55.97|56.68|55.98|56.68|55.98|56.66|55.96|8
1654939920000|2022-06-11 09:32:00|56.67|55.97|56.67|55.97|56.7|56|56.67|55.97|7
1654939930000|2022-06-11 09:32:10|56.66|55.96|56.66|55.96|56.67|55.97|56.66|55.96|3
1654939940000|2022-06-11 09:32:20|56.67|55.97|56.68|55.98|56.69|55.99|56.66|55.96|6
1654939950000|2022-06-11 09:32:30|56.69|55.99|56.72|56.02|56.72|56.02|56.69|55.99|4
1654939960000|2022-06-11 09:32:40|56.71|56.01|56.71|56.01|56.72|56.02|56.71|56.01|3
1654939970000|2022-06-11 09:32:50|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|2
1654939980000|2022-06-11 09:33:00|56.72|56.02|56.74|56.04|56.74|56.04|56.71|56.01|7
1654939990000|2022-06-11 09:33:10|56.75|56.05|56.74|56.04|56.75|56.05|56.74|56.04|2
1654940000000|2022-06-11 09:33:20|56.73|56.03|56.74|56.04|56.74|56.04|56.72|56.02|4
1654940010000|2022-06-11 09:33:30|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|6
1654940020000|2022-06-11 09:33:40|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|2
1654940030000|2022-06-11 09:33:50|56.73|56.03|56.73|56.03|56.74|56.04|56.72|56.02|7
1654940040000|2022-06-11 09:34:00|56.74|56.04|56.74|56.04|56.75|56.05|56.73|56.03|4
1654940050000|2022-06-11 09:34:10|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|2
1654940060000|2022-06-11 09:34:20|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|2
1654940070000|2022-06-11 09:34:30|56.75|56.05|56.75|56.05|56.75|56.05|56.75|56.05|1
1654940080000|2022-06-11 09:34:40|56.74|56.04|56.74|56.04|56.74|56.04|56.74|56.04|1
1654940090000|2022-06-11 09:34:50|56.75|56.05|56.74|56.04|56.75|56.05|56.74|56.04|2
1654940100000|2022-06-11 09:35:00|56.75|56.05|56.75|56.05|56.76|56.06|56.74|56.04|5
1654940120000|2022-06-11 09:35:20|56.74|56.04|56.74|56.04|56.74|56.04|56.74|56.04|1
1654940130000|2022-06-11 09:35:30|56.75|56.05|56.76|56.06|56.76|56.06|56.75|56.05|2
1654940140000|2022-06-11 09:35:40|56.75|56.05|56.76|56.06|56.76|56.06|56.75|56.05|2
1654940160000|2022-06-11 09:36:00|56.77|56.07|56.77|56.07|56.77|56.07|56.77|56.07|1
1654940170000|2022-06-11 09:36:10|56.78|56.08|56.89|56.19|56.95|56.25|56.78|56.08|18
1654940180000|2022-06-11 09:36:20|56.88|56.18|56.91|56.21|56.93|56.23|56.86|56.16|17
1654940190000|2022-06-11 09:36:30|56.9|56.2|56.91|56.21|56.91|56.21|56.89|56.19|4
1654940200000|2022-06-11 09:36:40|56.92|56.22|56.97|56.27|56.98|56.28|56.92|56.22|10
1654940210000|2022-06-11 09:36:50|56.98|56.28|56.94|56.24|56.98|56.28|56.94|56.24|15
1654940220000|2022-06-11 09:37:00|56.95|56.25|56.95|56.25|56.95|56.25|56.93|56.23|7
1654940230000|2022-06-11 09:37:10|56.94|56.24|56.96|56.26|56.96|56.26|56.94|56.24|5
1654940240000|2022-06-11 09:37:20|56.97|56.27|56.96|56.26|56.99|56.29|56.96|56.26|6
1654940250000|2022-06-11 09:37:30|56.95|56.25|56.94|56.24|56.96|56.26|56.94|56.24|8
1654940260000|2022-06-11 09:37:40|56.95|56.25|56.96|56.26|56.96|56.26|56.95|56.25|12
1654940270000|2022-06-11 09:37:50|56.97|56.27|57.04|56.34|57.04|56.34|56.97|56.27|5
1654940280000|2022-06-11 09:38:00|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|2
1654940290000|2022-06-11 09:38:10|57.03|56.33|56.99|56.29|57.03|56.33|56.97|56.27|11
1654940300000|2022-06-11 09:38:20|57|56.3|57.03|56.33|57.04|56.34|56.99|56.29|6
1654940310000|2022-06-11 09:38:30|57.04|56.34|57.05|56.35|57.05|56.35|57.03|56.33|4
1654940320000|2022-06-11 09:38:40|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1654940330000|2022-06-11 09:38:50|57.07|56.37|57.1|56.4|57.11|56.41|57.06|56.36|8
1654940340000|2022-06-11 09:39:00|57.09|56.39|57.09|56.39|57.1|56.4|57.09|56.39|7
1654940350000|2022-06-11 09:39:10|57.08|56.38|57.08|56.38|57.09|56.39|57.06|56.36|7
1654940360000|2022-06-11 09:39:20|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1654940370000|2022-06-11 09:39:30|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1654940380000|2022-06-11 09:39:40|57.1|56.4|57.1|56.4|57.1|56.4|57.09|56.39|3
1654940400000|2022-06-11 09:40:00|57.11|56.41|57.13|56.43|57.14|56.44|57.1|56.4|9
1654940410000|2022-06-11 09:40:10|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|2
1654940420000|2022-06-11 09:40:20|57.14|56.44|57.14|56.44|57.15|56.45|57.13|56.43|5
1654940430000|2022-06-11 09:40:30|57.15|56.45|57.1|56.4|57.15|56.45|57.09|56.39|9
1654940440000|2022-06-11 09:40:40|57.11|56.41|57.11|56.41|57.11|56.41|57.11|56.41|1
1654940450000|2022-06-11 09:40:50|57.12|56.42|57.1|56.4|57.16|56.46|57.1|56.4|12
1654940460000|2022-06-11 09:41:00|57.11|56.41|57.11|56.41|57.16|56.46|57.11|56.41|11
1654940470000|2022-06-11 09:41:10|57.15|56.45|57.18|56.48|57.18|56.48|57.15|56.45|11
1654940480000|2022-06-11 09:41:20|57.17|56.47|57.15|56.45|57.17|56.47|57.15|56.45|5
1654940490000|2022-06-11 09:41:30|57.16|56.46|57.11|56.41|57.16|56.46|57.11|56.41|18
1654940500000|2022-06-11 09:41:40|57.1|56.4|57.08|56.38|57.11|56.41|57.08|56.38|7
1654940510000|2022-06-11 09:41:50|57.09|56.39|57.06|56.36|57.09|56.39|57.06|56.36|5
1654940520000|2022-06-11 09:42:00|57.07|56.37|57.09|56.39|57.11|56.41|57.07|56.37|13
1654940530000|2022-06-11 09:42:10|57.1|56.4|57.11|56.41|57.11|56.41|57.1|56.4|4
1654940540000|2022-06-11 09:42:20|57.12|56.42|57.15|56.45|57.15|56.45|57.11|56.41|5
1654940550000|2022-06-11 09:42:30|57.16|56.46|57.16|56.46|57.16|56.46|57.15|56.45|3
1654940570000|2022-06-11 09:42:50|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1654940580000|2022-06-11 09:43:00|57.15|56.45|57.07|56.37|57.16|56.46|57.07|56.37|7
1654940590000|2022-06-11 09:43:10|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|9
1654940600000|2022-06-11 09:43:20|57.07|56.37|57.14|56.44|57.14|56.44|57.07|56.37|6
1654940610000|2022-06-11 09:43:30|57.15|56.45|57.14|56.44|57.15|56.45|57.1|56.4|11
1654940620000|2022-06-11 09:43:40|57.15|56.45|57.1|56.4|57.15|56.45|57.1|56.4|8
1654940630000|2022-06-11 09:43:50|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1654940650000|2022-06-11 09:44:10|57.09|56.39|57.09|56.39|57.1|56.4|57.09|56.39|7
1654940660000|2022-06-11 09:44:20|57.1|56.4|57.1|56.4|57.1|56.4|57.09|56.39|3
1654940670000|2022-06-11 09:44:30|57.09|56.39|57.15|56.45|57.15|56.45|57.09|56.39|8
1654940680000|2022-06-11 09:44:40|57.14|56.44|57.09|56.39|57.14|56.44|57.09|56.39|6
1654940690000|2022-06-11 09:44:50|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1654940700000|2022-06-11 09:45:00|57.08|56.38|57.07|56.37|57.08|56.38|57.06|56.36|6
1654940710000|2022-06-11 09:45:10|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|3
1654940740000|2022-06-11 09:45:40|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|4
1654940760000|2022-06-11 09:46:00|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|3
1654940780000|2022-06-11 09:46:20|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1654940810000|2022-06-11 09:46:50|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1654940820000|2022-06-11 09:47:00|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1654940830000|2022-06-11 09:47:10|57.09|56.39|57.15|56.45|57.15|56.45|57.09|56.39|7
1654940840000|2022-06-11 09:47:20|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1654940850000|2022-06-11 09:47:30|57.13|56.43|57.13|56.43|57.14|56.44|57.13|56.43|7
1654940860000|2022-06-11 09:47:40|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1654940870000|2022-06-11 09:47:50|57.15|56.45|57.15|56.45|57.15|56.45|57.14|56.44|5
1654940880000|2022-06-11 09:48:00|57.14|56.44|57.13|56.43|57.15|56.45|57.13|56.43|6
1654940890000|2022-06-11 09:48:10|57.1|56.4|57.08|56.38|57.1|56.4|57.06|56.36|7
1654940900000|2022-06-11 09:48:20|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1654940910000|2022-06-11 09:48:30|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|2
1654940920000|2022-06-11 09:48:40|57.08|56.38|57.07|56.37|57.08|56.38|57.06|56.36|5
1654940930000|2022-06-11 09:48:50|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1654940940000|2022-06-11 09:49:00|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|4
1654940950000|2022-06-11 09:49:10|57.08|56.38|57.09|56.39|57.1|56.4|57.07|56.37|4
1654940960000|2022-06-11 09:49:20|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|4
1654940970000|2022-06-11 09:49:30|57.1|56.4|57.15|56.45|57.17|56.47|57.1|56.4|12
1654940980000|2022-06-11 09:49:40|57.14|56.44|57.11|56.41|57.15|56.45|57.11|56.41|4
1654940990000|2022-06-11 09:49:50|57.1|56.4|57.1|56.4|57.11|56.41|57.09|56.39|7
1654941000000|2022-06-11 09:50:00|57.11|56.41|57.15|56.45|57.16|56.46|57.11|56.41|5
1654941010000|2022-06-11 09:50:10|57.16|56.46|57.14|56.44|57.16|56.46|57.14|56.44|3
1654941020000|2022-06-11 09:50:20|57.15|56.45|57.15|56.45|57.16|56.46|57.15|56.45|7
1654941030000|2022-06-11 09:50:30|57.16|56.46|57.09|56.39|57.16|56.46|57.09|56.39|8
1654941040000|2022-06-11 09:50:40|57.1|56.4|57.09|56.39|57.1|56.4|57.08|56.38|4
1654941050000|2022-06-11 09:50:50|57.08|56.38|57.1|56.4|57.1|56.4|57.08|56.38|5
1654941070000|2022-06-11 09:51:10|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|4
1654941080000|2022-06-11 09:51:20|57.11|56.41|57.09|56.39|57.11|56.41|57.09|56.39|3
1654941090000|2022-06-11 09:51:30|57.1|56.4|57.1|56.4|57.11|56.41|57.09|56.39|7
1654941100000|2022-06-11 09:51:40|57.09|56.39|57.1|56.4|57.11|56.41|57.09|56.39|6
1654941110000|2022-06-11 09:51:50|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|6
1654941120000|2022-06-11 09:52:00|57.11|56.41|57.1|56.4|57.11|56.41|57.09|56.39|8
1654941130000|2022-06-11 09:52:10|57.11|56.41|57.1|56.4|57.11|56.41|57.09|56.39|8
1654941140000|2022-06-11 09:52:20|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1654941150000|2022-06-11 09:52:30|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|4
1654941160000|2022-06-11 09:52:40|57.11|56.41|57.09|56.39|57.11|56.41|57.09|56.39|3
1654941180000|2022-06-11 09:53:00|57.1|56.4|57.11|56.41|57.11|56.41|57.09|56.39|8
1654941190000|2022-06-11 09:53:10|57.1|56.4|57.1|56.4|57.11|56.41|57.09|56.39|11
1654941200000|2022-06-11 09:53:20|57.09|56.39|57.09|56.39|57.11|56.41|57.09|56.39|9
1654941210000|2022-06-11 09:53:30|57.1|56.4|57.09|56.39|57.11|56.41|57.09|56.39|12
1654941220000|2022-06-11 09:53:40|57.1|56.4|57.08|56.38|57.11|56.41|57.07|56.37|15
1654941230000|2022-06-11 09:53:50|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|5
1654941240000|2022-06-11 09:54:00|57.08|56.38|57.1|56.4|57.1|56.4|57.07|56.37|5
1654941250000|2022-06-11 09:54:10|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|8
1654941260000|2022-06-11 09:54:20|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1654941310000|2022-06-11 09:55:10|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|7
1654941320000|2022-06-11 09:55:20|57.09|56.39|57.13|56.43|57.13|56.43|57.08|56.38|6
1654941330000|2022-06-11 09:55:30|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1654941340000|2022-06-11 09:55:40|57.14|56.44|57.09|56.39|57.14|56.44|57.08|56.38|10
1654941350000|2022-06-11 09:55:50|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|5
1654941360000|2022-06-11 09:56:00|57.09|56.39|57.07|56.37|57.09|56.39|57.05|56.35|11
1654941370000|2022-06-11 09:56:10|57.08|56.38|57.09|56.39|57.15|56.45|57.08|56.38|14
1654941380000|2022-06-11 09:56:20|57.08|56.38|57.07|56.37|57.08|56.38|57.06|56.36|4
1654941390000|2022-06-11 09:56:30|57.08|56.38|57.07|56.37|57.08|56.38|57.06|56.36|8
1654941400000|2022-06-11 09:56:40|57.06|56.36|57.07|56.37|57.07|56.37|57.05|56.35|5
1654941420000|2022-06-11 09:57:00|57.08|56.38|57.09|56.39|57.1|56.4|57.08|56.38|4
1654941430000|2022-06-11 09:57:10|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|6
1654941440000|2022-06-11 09:57:20|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|4
1654941450000|2022-06-11 09:57:30|57.06|56.36|57.03|56.33|57.07|56.37|57.03|56.33|6
1654941460000|2022-06-11 09:57:40|57.04|56.34|57.05|56.35|57.06|56.36|56.99|56.29|19
1654941470000|2022-06-11 09:57:50|57.04|56.34|57.06|56.36|57.06|56.36|57.04|56.34|9
1654941480000|2022-06-11 09:58:00|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|8
1654941490000|2022-06-11 09:58:10|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|11
1654941500000|2022-06-11 09:58:20|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1654941510000|2022-06-11 09:58:30|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1654941520000|2022-06-11 09:58:40|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|6
1654941530000|2022-06-11 09:58:50|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|6
1654941540000|2022-06-11 09:59:00|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|4
1654941550000|2022-06-11 09:59:10|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1654941560000|2022-06-11 09:59:20|57.03|56.33|57.05|56.35|57.05|56.35|57.03|56.33|3
1654941570000|2022-06-11 09:59:30|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|3
1654941580000|2022-06-11 09:59:40|57.05|56.35|56.94|56.24|57.05|56.35|56.94|56.24|13
1654941590000|2022-06-11 09:59:50|56.95|56.25|56.95|56.25|56.95|56.25|56.94|56.24|3
1654941600000|2022-06-11 10:00:00|56.96|56.26|57.04|56.34|57.04|56.34|56.95|56.25|16
1654941610000|2022-06-11 10:00:10|57.03|56.33|57.04|56.34|57.04|56.34|57|56.3|10
1654941620000|2022-06-11 10:00:20|57.03|56.33|57.04|56.34|57.05|56.35|57.03|56.33|10
1654941640000|2022-06-11 10:00:40|57.05|56.35|57.04|56.34|57.07|56.37|57.04|56.34|12
1654941650000|2022-06-11 10:00:50|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|2
1654941660000|2022-06-11 10:01:00|57.05|56.35|57.05|56.35|57.05|56.35|57.04|56.34|3
1654941670000|2022-06-11 10:01:10|57.06|56.36|57.07|56.37|57.08|56.38|57.06|56.36|4
1654941680000|2022-06-11 10:01:20|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|6
1654941690000|2022-06-11 10:01:30|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|7
1654941700000|2022-06-11 10:01:40|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1654941710000|2022-06-11 10:01:50|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|2
1654941760000|2022-06-11 10:02:40|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|3
1654941770000|2022-06-11 10:02:50|57.05|56.35|57.04|56.34|57.05|56.35|57.03|56.33|10
1654941780000|2022-06-11 10:03:00|57.03|56.33|56.99|56.29|57.04|56.34|56.99|56.29|12
1654941790000|2022-06-11 10:03:10|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1654941800000|2022-06-11 10:03:20|57|56.3|57|56.3|57|56.3|57|56.3|1
1654941810000|2022-06-11 10:03:30|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1654941820000|2022-06-11 10:03:40|57.02|56.32|57.06|56.36|57.06|56.36|57.02|56.32|3
1654941830000|2022-06-11 10:03:50|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|6
1654941840000|2022-06-11 10:04:00|57.07|56.37|57.16|56.46|57.16|56.46|57.07|56.37|7
1654941850000|2022-06-11 10:04:10|57.15|56.45|57.17|56.47|57.18|56.48|57.13|56.43|15
1654941860000|2022-06-11 10:04:20|57.16|56.46|57.16|56.46|57.17|56.47|57.15|56.45|9
1654941870000|2022-06-11 10:04:30|57.15|56.45|57.15|56.45|57.16|56.46|57.14|56.44|7
1654941880000|2022-06-11 10:04:40|57.16|56.46|57.19|56.49|57.19|56.49|57.16|56.46|7
1654941890000|2022-06-11 10:04:50|57.18|56.48|57.18|56.48|57.19|56.49|57.16|56.46|9
1654941900000|2022-06-11 10:05:00|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|6
1654941970000|2022-06-11 10:06:10|57.15|56.45|57.14|56.44|57.15|56.45|57.14|56.44|8
1654941990000|2022-06-11 10:06:30|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1654942010000|2022-06-11 10:06:50|57.16|56.46|57.17|56.47|57.18|56.48|57.16|56.46|5
1654942020000|2022-06-11 10:07:00|57.18|56.48|57.25|56.55|57.25|56.55|57.17|56.47|10
1654942030000|2022-06-11 10:07:10|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1654942070000|2022-06-11 10:07:50|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|3
1654942080000|2022-06-11 10:08:00|57.24|56.54|57.24|56.54|57.25|56.55|57.24|56.54|3
1654942090000|2022-06-11 10:08:10|57.25|56.55|57.25|56.55|57.25|56.55|57.25|56.55|1
1654942100000|2022-06-11 10:08:20|57.26|56.56|57.24|56.54|57.26|56.56|57.24|56.54|3
1654942110000|2022-06-11 10:08:30|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|5
1654942120000|2022-06-11 10:08:40|57.24|56.54|57.23|56.53|57.26|56.56|57.23|56.53|7
1654942130000|2022-06-11 10:08:50|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1654942160000|2022-06-11 10:09:20|57.23|56.53|57.15|56.45|57.23|56.53|57.14|56.44|11
1654942170000|2022-06-11 10:09:30|57.16|56.46|57.15|56.45|57.16|56.46|57.14|56.44|4
1654942180000|2022-06-11 10:09:40|57.14|56.44|57.14|56.44|57.16|56.46|57.14|56.44|6
1654942190000|2022-06-11 10:09:50|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1654942200000|2022-06-11 10:10:00|57.17|56.47|57.17|56.47|57.18|56.48|57.17|56.47|7
1654942210000|2022-06-11 10:10:10|57.16|56.46|57.16|56.46|57.17|56.47|57.15|56.45|7
1654942220000|2022-06-11 10:10:20|57.17|56.47|57.17|56.47|57.17|56.47|57.16|56.46|3
1654942230000|2022-06-11 10:10:30|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|3
1654942250000|2022-06-11 10:10:50|57.17|56.47|57.17|56.47|57.17|56.47|57.17|56.47|1
1654942260000|2022-06-11 10:11:00|57.16|56.46|57.16|56.46|57.16|56.46|57.16|56.46|1
1654942270000|2022-06-11 10:11:10|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|2
1654942280000|2022-06-11 10:11:20|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|4
1654942290000|2022-06-11 10:11:30|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1654942310000|2022-06-11 10:11:50|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1654942320000|2022-06-11 10:12:00|57.17|56.47|57.17|56.47|57.17|56.47|57.16|56.46|7
1654942330000|2022-06-11 10:12:10|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|7
1654942350000|2022-06-11 10:12:30|57.15|56.45|57.12|56.42|57.15|56.45|57.12|56.42|6
1654942360000|2022-06-11 10:12:40|57.13|56.43|57.06|56.36|57.13|56.43|57.06|56.36|8
1654942370000|2022-06-11 10:12:50|57.07|56.37|57.05|56.35|57.07|56.37|57.05|56.35|2
1654942380000|2022-06-11 10:13:00|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|14
1654942390000|2022-06-11 10:13:10|57.06|56.36|57.07|56.37|57.08|56.38|57.05|56.35|12
1654942400000|2022-06-11 10:13:20|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1654942410000|2022-06-11 10:13:30|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|3
1654942420000|2022-06-11 10:13:40|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|4
1654942430000|2022-06-11 10:13:50|57.06|56.36|57.06|56.36|57.07|56.37|57.06|56.36|5
1654942440000|2022-06-11 10:14:00|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|4
1654942450000|2022-06-11 10:14:10|57.05|56.35|57.08|56.38|57.08|56.38|57.05|56.35|6
1654942460000|2022-06-11 10:14:20|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|7
1654942470000|2022-06-11 10:14:30|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|5
1654942480000|2022-06-11 10:14:40|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1654942490000|2022-06-11 10:14:50|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|5
1654942500000|2022-06-11 10:15:00|57.09|56.39|57.1|56.4|57.1|56.4|57.08|56.38|8
1654942510000|2022-06-11 10:15:10|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|8
1654942520000|2022-06-11 10:15:20|57.09|56.39|57.08|56.38|57.1|56.4|57.08|56.38|6
1654942530000|2022-06-11 10:15:30|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1654942540000|2022-06-11 10:15:40|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|4
1654942550000|2022-06-11 10:15:50|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|2
1654942560000|2022-06-11 10:16:00|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|4
1654942570000|2022-06-11 10:16:10|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|4
1654942580000|2022-06-11 10:16:20|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|4
1654942590000|2022-06-11 10:16:30|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|6
1654942600000|2022-06-11 10:16:40|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|4
1654942620000|2022-06-11 10:17:00|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|6
1654942630000|2022-06-11 10:17:10|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1654942640000|2022-06-11 10:17:20|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1654942650000|2022-06-11 10:17:30|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1654942670000|2022-06-11 10:17:50|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1654942680000|2022-06-11 10:18:00|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1654942690000|2022-06-11 10:18:10|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|4
1654942700000|2022-06-11 10:18:20|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|3
1654942710000|2022-06-11 10:18:30|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1654942720000|2022-06-11 10:18:40|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1654942740000|2022-06-11 10:19:00|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|4
1654942750000|2022-06-11 10:19:10|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|8
1654942760000|2022-06-11 10:19:20|57.08|56.38|57.09|56.39|57.09|56.39|57.07|56.37|5
1654942770000|2022-06-11 10:19:30|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|3
1654942780000|2022-06-11 10:19:40|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1654942800000|2022-06-11 10:20:00|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1654942810000|2022-06-11 10:20:10|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|4
1654942820000|2022-06-11 10:20:20|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|2
1654942830000|2022-06-11 10:20:30|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1654942880000|2022-06-11 10:21:20|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1654942890000|2022-06-11 10:21:30|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|2
1654942930000|2022-06-11 10:22:10|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|8
1654942940000|2022-06-11 10:22:20|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|6
1654942960000|2022-06-11 10:22:40|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|5
1654942970000|2022-06-11 10:22:50|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1654943000000|2022-06-11 10:23:20|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|3
1654943010000|2022-06-11 10:23:30|57.08|56.38|57.05|56.35|57.08|56.38|57.05|56.35|9
1654943020000|2022-06-11 10:23:40|57.06|56.36|57.05|56.35|57.06|56.36|57.04|56.34|8
1654943040000|2022-06-11 10:24:00|57.04|56.34|57.05|56.35|57.05|56.35|57.03|56.33|12
1654943050000|2022-06-11 10:24:10|57.04|56.34|57.05|56.35|57.06|56.36|57.04|56.34|10
1654943070000|2022-06-11 10:24:30|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|2
1654943080000|2022-06-11 10:24:40|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1654943090000|2022-06-11 10:24:50|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|3
1654943100000|2022-06-11 10:25:00|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1654943110000|2022-06-11 10:25:10|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|2
1654943180000|2022-06-11 10:26:20|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|2
1654943190000|2022-06-11 10:26:30|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|3
1654943200000|2022-06-11 10:26:40|57.06|56.36|57.06|56.36|57.07|56.37|57.06|56.36|5
1654943220000|2022-06-11 10:27:00|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1654943260000|2022-06-11 10:27:40|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|2
1654943270000|2022-06-11 10:27:50|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1654943300000|2022-06-11 10:28:20|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1654943310000|2022-06-11 10:28:30|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1654943330000|2022-06-11 10:28:50|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|2
1654943350000|2022-06-11 10:29:10|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|4
1654943360000|2022-06-11 10:29:20|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|6
1654943370000|2022-06-11 10:29:30|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|4
1654943380000|2022-06-11 10:29:40|57.06|56.36|57.06|56.36|57.06|56.36|57.05|56.35|9
1654943390000|2022-06-11 10:29:50|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|2
1654943400000|2022-06-11 10:30:00|57.07|56.37|57.25|56.55|57.25|56.55|57.07|56.37|5
1654943410000|2022-06-11 10:30:10|57.26|56.56|57.21|56.51|57.26|56.56|57.2|56.5|8
1654943420000|2022-06-11 10:30:20|57.2|56.5|57.2|56.5|57.21|56.51|57.2|56.5|5
1654943430000|2022-06-11 10:30:30|57.21|56.51|57.21|56.51|57.21|56.51|57.21|56.51|1
1654943440000|2022-06-11 10:30:40|57.2|56.5|57.26|56.56|57.26|56.56|57.2|56.5|9
1654943450000|2022-06-11 10:30:50|57.25|56.55|57.26|56.56|57.26|56.56|57.24|56.54|5
1654943460000|2022-06-11 10:31:00|57.28|56.58|57.26|56.56|57.28|56.58|57.26|56.56|5
1654943470000|2022-06-11 10:31:10|57.27|56.57|57.15|56.45|57.27|56.57|57.15|56.45|13
1654943480000|2022-06-11 10:31:20|57.16|56.46|57.17|56.47|57.2|56.5|57.16|56.46|12
1654943490000|2022-06-11 10:31:30|57.16|56.46|57.2|56.5|57.2|56.5|57.16|56.46|6
1654943500000|2022-06-11 10:31:40|57.19|56.49|57.2|56.5|57.2|56.5|57.19|56.49|2
1654943510000|2022-06-11 10:31:50|57.19|56.49|57.17|56.47|57.2|56.5|57.17|56.47|4
1654943520000|2022-06-11 10:32:00|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|3
1654943530000|2022-06-11 10:32:10|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1654943540000|2022-06-11 10:32:20|57.14|56.44|57.11|56.41|57.14|56.44|57.1|56.4|11
1654943550000|2022-06-11 10:32:30|57.1|56.4|57.09|56.39|57.12|56.42|57.08|56.38|7
1654943560000|2022-06-11 10:32:40|57.1|56.4|57.2|56.5|57.2|56.5|57.1|56.4|11
1654943570000|2022-06-11 10:32:50|57.21|56.51|57.19|56.49|57.24|56.54|57.19|56.49|11
1654943580000|2022-06-11 10:33:00|57.2|56.5|57.19|56.49|57.2|56.5|57.19|56.49|2
1654943600000|2022-06-11 10:33:20|57.2|56.5|57.2|56.5|57.21|56.51|57.19|56.49|5
1654943610000|2022-06-11 10:33:30|57.19|56.49|57.2|56.5|57.2|56.5|57.19|56.49|2
1654943620000|2022-06-11 10:33:40|57.21|56.51|57.2|56.5|57.21|56.51|57.2|56.5|2
1654943630000|2022-06-11 10:33:50|57.19|56.49|57.19|56.49|57.2|56.5|57.19|56.49|5
1654943650000|2022-06-11 10:34:10|57.2|56.5|57.26|56.56|57.26|56.56|57.2|56.5|6
1654943660000|2022-06-11 10:34:20|57.25|56.55|57.26|56.56|57.26|56.56|57.25|56.55|4
1654943670000|2022-06-11 10:34:30|57.25|56.55|57.23|56.53|57.26|56.56|57.23|56.53|5
1654943680000|2022-06-11 10:34:40|57.21|56.51|57.2|56.5|57.21|56.51|57.19|56.49|12
1654943690000|2022-06-11 10:34:50|57.21|56.51|57.28|56.58|57.28|56.58|57.21|56.51|10
1654943700000|2022-06-11 10:35:00|57.27|56.57|57.27|56.57|57.28|56.58|57.27|56.57|5
1654943710000|2022-06-11 10:35:10|57.28|56.58|57.25|56.55|57.28|56.58|57.25|56.55|4
1654943720000|2022-06-11 10:35:20|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1654943730000|2022-06-11 10:35:30|57.25|56.55|57.25|56.55|57.25|56.55|57.25|56.55|1
1654943740000|2022-06-11 10:35:40|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|2
1654943750000|2022-06-11 10:35:50|57.26|56.56|57.26|56.56|57.26|56.56|57.25|56.55|3
1654943770000|2022-06-11 10:36:10|57.25|56.55|57.25|56.55|57.26|56.56|57.25|56.55|3
1654943780000|2022-06-11 10:36:20|57.24|56.54|57.18|56.48|57.24|56.54|57.18|56.48|8
1654943790000|2022-06-11 10:36:30|57.19|56.49|57.2|56.5|57.2|56.5|57.19|56.49|2
1654943800000|2022-06-11 10:36:40|57.19|56.49|57.2|56.5|57.2|56.5|57.19|56.49|2
1654943810000|2022-06-11 10:36:50|57.19|56.49|57.19|56.49|57.19|56.49|57.18|56.48|3
1654943840000|2022-06-11 10:37:20|57.2|56.5|57.19|56.49|57.2|56.5|57.19|56.49|2
1654943850000|2022-06-11 10:37:30|57.2|56.5|57.19|56.49|57.2|56.5|57.19|56.49|4
1654943860000|2022-06-11 10:37:40|57.18|56.48|57.18|56.48|57.18|56.48|57.17|56.47|3
1654943870000|2022-06-11 10:37:50|57.17|56.47|57.18|56.48|57.18|56.48|57.17|56.47|4
1654943880000|2022-06-11 10:38:00|57.19|56.49|57.19|56.49|57.19|56.49|57.18|56.48|3
1654943890000|2022-06-11 10:38:10|57.18|56.48|57.18|56.48|57.18|56.48|57.17|56.47|3
1654943900000|2022-06-11 10:38:20|57.17|56.47|57.18|56.48|57.18|56.48|57.17|56.47|4
1654943950000|2022-06-11 10:39:10|57.17|56.47|57.17|56.47|57.17|56.47|57.16|56.46|3
1654943960000|2022-06-11 10:39:20|57.18|56.48|57.16|56.46|57.18|56.48|57.16|56.46|7
1654943990000|2022-06-11 10:39:50|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|2
1654944000000|2022-06-11 10:40:00|57.15|56.45|57.18|56.48|57.18|56.48|57.15|56.45|6
1654944010000|2022-06-11 10:40:10|57.17|56.47|57.18|56.48|57.18|56.48|57.17|56.47|2
1654944020000|2022-06-11 10:40:20|57.17|56.47|57.17|56.47|57.17|56.47|57.17|56.47|1
1654944030000|2022-06-11 10:40:30|57.18|56.48|57.19|56.49|57.19|56.49|57.17|56.47|4
1654944040000|2022-06-11 10:40:40|57.18|56.48|57.17|56.47|57.18|56.48|57.17|56.47|2
1654944080000|2022-06-11 10:41:20|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|2
1654944090000|2022-06-11 10:41:30|57.16|56.46|57.15|56.45|57.17|56.47|57.15|56.45|4
1654944100000|2022-06-11 10:41:40|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1654944110000|2022-06-11 10:41:50|57.15|56.45|57.15|56.45|57.15|56.45|57.14|56.44|5
1654944120000|2022-06-11 10:42:00|57.14|56.44|57.13|56.43|57.15|56.45|57.13|56.43|12
1654944130000|2022-06-11 10:42:10|57.14|56.44|57.13|56.43|57.15|56.45|57.13|56.43|6
1654944140000|2022-06-11 10:42:20|57.14|56.44|57.14|56.44|57.14|56.44|57.13|56.43|5
1654944150000|2022-06-11 10:42:30|57.13|56.43|57.14|56.44|57.15|56.45|57.13|56.43|6
1654944160000|2022-06-11 10:42:40|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|10
1654944170000|2022-06-11 10:42:50|57.15|56.45|57.13|56.43|57.15|56.45|57.13|56.43|5
1654944180000|2022-06-11 10:43:00|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1654944190000|2022-06-11 10:43:10|57.15|56.45|57.13|56.43|57.15|56.45|57.13|56.43|5
1654944200000|2022-06-11 10:43:20|57.14|56.44|57.07|56.37|57.14|56.44|57.07|56.37|10
1654944210000|2022-06-11 10:43:30|57.08|56.38|57.09|56.39|57.09|56.39|57.07|56.37|6
1654944220000|2022-06-11 10:43:40|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|4
1654944230000|2022-06-11 10:43:50|57.08|56.38|57.06|56.36|57.08|56.38|57.06|56.36|9
1654944240000|2022-06-11 10:44:00|57.05|56.35|57.07|56.37|57.07|56.37|57.05|56.35|7
1654944250000|2022-06-11 10:44:10|57.06|56.36|57.07|56.37|57.08|56.38|57.06|56.36|8
1654944260000|2022-06-11 10:44:20|57.06|56.36|57.05|56.35|57.07|56.37|57.05|56.35|8
1654944280000|2022-06-11 10:44:40|57.06|56.36|57.07|56.37|57.07|56.37|57.05|56.35|4
1654944290000|2022-06-11 10:44:50|57.08|56.38|57.05|56.35|57.08|56.38|57.05|56.35|4
1654944300000|2022-06-11 10:45:00|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|6
1654944310000|2022-06-11 10:45:10|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|3
1654944330000|2022-06-11 10:45:30|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|3
1654944340000|2022-06-11 10:45:40|57.02|56.32|56.98|56.28|57.02|56.32|56.98|56.28|6
1654944350000|2022-06-11 10:45:50|56.97|56.27|56.97|56.27|56.97|56.27|56.96|56.26|5
1654944360000|2022-06-11 10:46:00|56.96|56.26|56.95|56.25|56.97|56.27|56.95|56.25|6
1654944370000|2022-06-11 10:46:10|56.94|56.24|56.94|56.24|56.94|56.24|56.93|56.23|5
1654944380000|2022-06-11 10:46:20|56.93|56.23|56.93|56.23|56.94|56.24|56.93|56.23|5
1654944390000|2022-06-11 10:46:30|56.94|56.24|56.95|56.25|56.96|56.26|56.94|56.24|4
1654944400000|2022-06-11 10:46:40|56.96|56.26|56.95|56.25|56.96|56.26|56.95|56.25|2
1654944410000|2022-06-11 10:46:50|56.96|56.26|56.96|56.26|56.96|56.26|56.96|56.26|1
1654944420000|2022-06-11 10:47:00|56.97|56.27|56.95|56.25|56.97|56.27|56.95|56.25|7
1654944430000|2022-06-11 10:47:10|56.96|56.26|56.97|56.27|56.98|56.28|56.96|56.26|4
1654944440000|2022-06-11 10:47:20|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|3
1654944450000|2022-06-11 10:47:30|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|2
1654944460000|2022-06-11 10:47:40|56.99|56.29|57|56.3|57|56.3|56.98|56.28|4
1654944470000|2022-06-11 10:47:50|57.01|56.31|57.08|56.38|57.08|56.38|57.01|56.31|11
1654944480000|2022-06-11 10:48:00|57.07|56.37|57.05|56.35|57.07|56.37|57.05|56.35|3
1654944490000|2022-06-11 10:48:10|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|2
1654944500000|2022-06-11 10:48:20|57.04|56.34|57.04|56.34|57.04|56.34|57.02|56.32|5
1654944510000|2022-06-11 10:48:30|57.03|56.33|57.05|56.35|57.05|56.35|57.02|56.32|6
1654944520000|2022-06-11 10:48:40|57.04|56.34|57.04|56.34|57.04|56.34|57.03|56.33|3
1654944530000|2022-06-11 10:48:50|57.03|56.33|57.04|56.34|57.05|56.35|57.03|56.33|8
1654944540000|2022-06-11 10:49:00|57.02|56.32|56.98|56.28|57.02|56.32|56.98|56.28|4
1654944550000|2022-06-11 10:49:10|56.99|56.29|57|56.3|57|56.3|56.99|56.29|2
1654944560000|2022-06-11 10:49:20|56.98|56.28|56.98|56.28|56.99|56.29|56.98|56.28|7
1654944570000|2022-06-11 10:49:30|56.97|56.27|56.96|56.26|56.97|56.27|56.96|56.26|2
1654944580000|2022-06-11 10:49:40|56.97|56.27|56.96|56.26|56.97|56.27|56.96|56.26|2
1654944590000|2022-06-11 10:49:50|56.97|56.27|56.97|56.27|56.98|56.28|56.97|56.27|3
1654944600000|2022-06-11 10:50:00|56.96|56.26|56.96|56.26|56.97|56.27|56.96|56.26|3
1654944610000|2022-06-11 10:50:10|56.92|56.22|56.87|56.17|56.92|56.22|56.87|56.17|3
1654944620000|2022-06-11 10:50:20|56.88|56.18|56.89|56.19|56.89|56.19|56.86|56.16|12
1654944630000|2022-06-11 10:50:30|56.9|56.2|56.89|56.19|56.9|56.2|56.89|56.19|6
1654944640000|2022-06-11 10:50:40|56.9|56.2|56.89|56.19|56.9|56.2|56.89|56.19|4
1654944650000|2022-06-11 10:50:50|56.88|56.18|56.88|56.18|56.88|56.18|56.88|56.18|1
1654944660000|2022-06-11 10:51:00|56.87|56.17|56.86|56.16|56.87|56.17|56.86|56.16|2
1654944670000|2022-06-11 10:51:10|56.85|56.15|56.85|56.15|56.86|56.16|56.85|56.15|3
1654944680000|2022-06-11 10:51:20|56.86|56.16|56.84|56.14|56.86|56.16|56.84|56.14|5
1654944690000|2022-06-11 10:51:30|56.83|56.13|56.83|56.13|56.83|56.13|56.83|56.13|1
1654944700000|2022-06-11 10:51:40|56.82|56.12|56.83|56.13|56.83|56.13|56.82|56.12|2
1654944710000|2022-06-11 10:51:50|56.82|56.12|56.85|56.15|56.85|56.15|56.82|56.12|6
1654944720000|2022-06-11 10:52:00|56.86|56.16|56.86|56.16|56.86|56.16|56.86|56.16|1
1654944740000|2022-06-11 10:52:20|56.85|56.15|56.75|56.05|56.85|56.15|56.75|56.05|5
1654944750000|2022-06-11 10:52:30|56.74|56.04|56.64|55.94|56.75|56.05|56.64|55.94|12
1654944760000|2022-06-11 10:52:40|56.65|55.95|56.7|56|56.7|56|56.65|55.95|10
1654944770000|2022-06-11 10:52:50|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|4
1654944780000|2022-06-11 10:53:00|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|9
1654944790000|2022-06-11 10:53:10|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|4
1654944800000|2022-06-11 10:53:20|56.66|55.96|56.67|55.97|56.67|55.97|56.65|55.95|6
1654944810000|2022-06-11 10:53:30|56.68|55.98|56.69|55.99|56.69|55.99|56.68|55.98|2
1654944820000|2022-06-11 10:53:40|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|5
1654944830000|2022-06-11 10:53:50|56.67|55.97|56.63|55.93|56.68|55.98|56.63|55.93|8
1654944840000|2022-06-11 10:54:00|56.62|55.92|56.64|55.94|56.64|55.94|56.62|55.92|11
1654944850000|2022-06-11 10:54:10|56.63|55.93|56.64|55.94|56.65|55.95|56.63|55.93|14
1654944860000|2022-06-11 10:54:20|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|4
1654944870000|2022-06-11 10:54:30|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|2
1654944880000|2022-06-11 10:54:40|56.65|55.95|56.68|55.98|56.68|55.98|56.65|55.95|6
1654944890000|2022-06-11 10:54:50|56.69|55.99|56.67|55.97|56.69|55.99|56.67|55.97|5
1654944900000|2022-06-11 10:55:00|56.63|55.93|56.65|55.95|56.65|55.95|56.58|55.88|12
1654944910000|2022-06-11 10:55:10|56.66|55.96|56.69|55.99|56.69|55.99|56.65|55.95|6
1654944920000|2022-06-11 10:55:20|56.68|55.98|56.67|55.97|56.68|55.98|56.67|55.97|2
1654944930000|2022-06-11 10:55:30|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|3
1654944950000|2022-06-11 10:55:50|56.67|55.97|56.67|55.97|56.67|55.97|56.67|55.97|1
1654944960000|2022-06-11 10:56:00|56.66|55.96|56.66|55.96|56.66|55.96|56.66|55.96|1
1654944970000|2022-06-11 10:56:10|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|2
1654944980000|2022-06-11 10:56:20|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|2
1654944990000|2022-06-11 10:56:30|56.63|55.93|56.58|55.88|56.63|55.93|56.58|55.88|4
1654945000000|2022-06-11 10:56:40|56.59|55.89|56.6|55.9|56.6|55.9|56.59|55.89|4
1654945010000|2022-06-11 10:56:50|56.61|55.91|56.64|55.94|56.66|55.96|56.61|55.91|7
1654945020000|2022-06-11 10:57:00|56.65|55.95|56.65|55.95|56.65|55.95|56.64|55.94|3
1654945050000|2022-06-11 10:57:30|56.64|55.94|56.63|55.93|56.65|55.95|56.63|55.93|4
1654945080000|2022-06-11 10:58:00|56.64|55.94|56.64|55.94|56.64|55.94|56.64|55.94|1
1654945090000|2022-06-11 10:58:10|56.65|55.95|56.63|55.93|56.66|55.96|56.63|55.93|7
1654945100000|2022-06-11 10:58:20|56.64|55.94|56.65|55.95|56.65|55.95|56.63|55.93|4
1654945110000|2022-06-11 10:58:30|56.66|55.96|56.66|55.96|56.66|55.96|56.66|55.96|1
1654945120000|2022-06-11 10:58:40|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|5
1654945130000|2022-06-11 10:58:50|56.66|55.96|56.67|55.97|56.67|55.97|56.66|55.96|2
1654945140000|2022-06-11 10:59:00|56.68|55.98|56.73|56.03|56.74|56.04|56.68|55.98|8
1654945150000|2022-06-11 10:59:10|56.72|56.02|56.73|56.03|56.74|56.04|56.72|56.02|8
1654945160000|2022-06-11 10:59:20|56.72|56.02|56.73|56.03|56.73|56.03|56.71|56.01|9
1654945170000|2022-06-11 10:59:30|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1654945180000|2022-06-11 10:59:40|56.72|56.02|56.73|56.03|56.74|56.04|56.72|56.02|6
1654945190000|2022-06-11 10:59:50|56.72|56.02|56.64|55.94|56.72|56.02|56.64|55.94|5
1654945200000|2022-06-11 11:00:00|56.63|55.93|56.62|55.92|56.63|55.93|56.62|55.92|8
1654945210000|2022-06-11 11:00:10|56.63|55.93|56.52|55.82|56.63|55.93|56.52|55.82|13
1654945220000|2022-06-11 11:00:20|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1654945230000|2022-06-11 11:00:30|56.53|55.83|56.45|55.75|56.53|55.83|56.44|55.74|9
1654945240000|2022-06-11 11:00:40|56.44|55.74|56.49|55.79|56.49|55.79|56.44|55.74|12
1654945250000|2022-06-11 11:00:50|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|4
1654945260000|2022-06-11 11:01:00|56.48|55.78|56.48|55.78|56.49|55.79|56.47|55.77|5
1654945270000|2022-06-11 11:01:10|56.49|55.79|56.49|55.79|56.49|55.79|56.48|55.78|3
1654945280000|2022-06-11 11:01:20|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|16
1654945290000|2022-06-11 11:01:30|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|20
1654945300000|2022-06-11 11:01:40|56.48|55.78|56.45|55.75|56.48|55.78|56.45|55.75|4
1654945310000|2022-06-11 11:01:50|56.44|55.74|56.42|55.72|56.45|55.75|56.42|55.72|7
1654945320000|2022-06-11 11:02:00|56.41|55.71|56.32|55.62|56.41|55.71|56.31|55.61|14
1654945330000|2022-06-11 11:02:10|56.33|55.63|56.12|55.42|56.33|55.63|56.12|55.42|19
1654945340000|2022-06-11 11:02:20|56.13|55.43|56.03|55.33|56.13|55.43|56.03|55.33|11
1654945350000|2022-06-11 11:02:30|56.02|55.32|56.18|55.48|56.19|55.49|56.02|55.32|21
1654945360000|2022-06-11 11:02:40|56.19|55.49|56.33|55.63|56.35|55.65|56.19|55.49|24
1654945370000|2022-06-11 11:02:50|56.32|55.62|56.13|55.43|56.32|55.62|56.13|55.43|18
1654945380000|2022-06-11 11:03:00|56.14|55.44|56.17|55.47|56.19|55.49|56.13|55.43|13
1654945390000|2022-06-11 11:03:10|56.18|55.48|56.2|55.5|56.27|55.57|56.16|55.46|22
1654945400000|2022-06-11 11:03:20|56.23|55.53|56.24|55.54|56.24|55.54|56.18|55.48|11
1654945410000|2022-06-11 11:03:30|56.25|55.55|56.28|55.58|56.28|55.58|56.24|55.54|6
1654945420000|2022-06-11 11:03:40|56.27|55.57|56.13|55.43|56.27|55.57|56.12|55.42|18
1654945430000|2022-06-11 11:03:50|56.12|55.42|56.18|55.48|56.18|55.48|56.12|55.42|8
1654945440000|2022-06-11 11:04:00|56.17|55.47|56.17|55.47|56.21|55.51|56.17|55.47|18
1654945450000|2022-06-11 11:04:10|56.18|55.48|56.28|55.58|56.28|55.58|56.17|55.47|13
1654945460000|2022-06-11 11:04:20|56.27|55.57|56.28|55.58|56.28|55.58|56.25|55.55|9
1654945470000|2022-06-11 11:04:30|56.27|55.57|56.28|55.58|56.29|55.59|56.27|55.57|13
1654945480000|2022-06-11 11:04:40|56.29|55.59|56.28|55.58|56.29|55.59|56.27|55.57|6
1654945490000|2022-06-11 11:04:50|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|2
1654945500000|2022-06-11 11:05:00|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1654945510000|2022-06-11 11:05:10|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|4
1654945520000|2022-06-11 11:05:20|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1654945540000|2022-06-11 11:05:40|56.27|55.57|56.26|55.56|56.28|55.58|56.26|55.56|6
1654945550000|2022-06-11 11:05:50|56.25|55.55|56.24|55.54|56.25|55.55|56.18|55.48|10
1654945560000|2022-06-11 11:06:00|56.23|55.53|56.26|55.56|56.27|55.57|56.23|55.53|16
1654945570000|2022-06-11 11:06:10|56.27|55.57|56.22|55.52|56.27|55.57|56.22|55.52|8
1654945580000|2022-06-11 11:06:20|56.23|55.53|56.25|55.55|56.26|55.56|56.22|55.52|11
1654945590000|2022-06-11 11:06:30|56.26|55.56|56.25|55.55|56.26|55.56|56.24|55.54|8
1654945600000|2022-06-11 11:06:40|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|2
1654945610000|2022-06-11 11:06:50|56.24|55.54|56.26|55.56|56.26|55.56|56.24|55.54|3
1654945620000|2022-06-11 11:07:00|56.25|55.55|56.28|55.58|56.29|55.59|56.25|55.55|8
1654945630000|2022-06-11 11:07:10|56.29|55.59|56.27|55.57|56.3|55.6|56.27|55.57|5
1654945640000|2022-06-11 11:07:20|56.26|55.56|56.27|55.57|56.28|55.58|56.26|55.56|6
1654945650000|2022-06-11 11:07:30|56.26|55.56|56.26|55.56|56.27|55.57|56.26|55.56|5
1654945660000|2022-06-11 11:07:40|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|8
1654945670000|2022-06-11 11:07:50|56.29|55.59|56.3|55.6|56.31|55.61|56.29|55.59|8
1654945680000|2022-06-11 11:08:00|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|2
1654945700000|2022-06-11 11:08:20|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|2
1654945710000|2022-06-11 11:08:30|56.29|55.59|56.3|55.6|56.3|55.6|56.29|55.59|2
1654945720000|2022-06-11 11:08:40|56.31|55.61|56.29|55.59|56.31|55.61|56.29|55.59|2
1654945730000|2022-06-11 11:08:50|56.28|55.58|56.27|55.57|56.29|55.59|56.27|55.57|10
1654945740000|2022-06-11 11:09:00|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|12
1654945750000|2022-06-11 11:09:10|56.28|55.58|56.28|55.58|56.28|55.58|56.27|55.57|9
1654945760000|2022-06-11 11:09:20|56.29|55.59|56.29|55.59|56.29|55.59|56.29|55.59|1
1654945770000|2022-06-11 11:09:30|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1654945780000|2022-06-11 11:09:40|56.29|55.59|56.29|55.59|56.29|55.59|56.28|55.58|3
1654945800000|2022-06-11 11:10:00|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1654945810000|2022-06-11 11:10:10|56.27|55.57|56.27|55.57|56.28|55.58|56.24|55.54|12
1654945820000|2022-06-11 11:10:20|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1654945830000|2022-06-11 11:10:30|56.26|55.56|56.29|55.59|56.29|55.59|56.26|55.56|4
1654945840000|2022-06-11 11:10:40|56.28|55.58|56.24|55.54|56.28|55.58|56.24|55.54|5
1654945850000|2022-06-11 11:10:50|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1654945860000|2022-06-11 11:11:00|56.26|55.56|56.28|55.58|56.28|55.58|56.26|55.56|3
1654945870000|2022-06-11 11:11:10|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|2
1654945880000|2022-06-11 11:11:20|56.27|55.57|56.28|55.58|56.29|55.59|56.25|55.55|11
1654945890000|2022-06-11 11:11:30|56.29|55.59|56.29|55.59|56.29|55.59|56.28|55.58|5
1654945900000|2022-06-11 11:11:40|56.28|55.58|56.29|55.59|56.29|55.59|56.28|55.58|4
1654945910000|2022-06-11 11:11:50|56.28|55.58|56.3|55.6|56.3|55.6|56.28|55.58|3
1654945920000|2022-06-11 11:12:00|56.29|55.59|56.28|55.58|56.3|55.6|56.28|55.58|8
1654945930000|2022-06-11 11:12:10|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|4
1654945940000|2022-06-11 11:12:20|56.28|55.58|56.28|55.58|56.28|55.58|56.27|55.57|5
1654945950000|2022-06-11 11:12:30|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1654945960000|2022-06-11 11:12:40|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|2
1654945970000|2022-06-11 11:12:50|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|2
1654945980000|2022-06-11 11:13:00|56.28|55.58|56.28|55.58|56.28|55.58|56.27|55.57|3
1654945990000|2022-06-11 11:13:10|56.27|55.57|56.27|55.57|56.28|55.58|56.27|55.57|5
1654946010000|2022-06-11 11:13:30|56.26|55.56|56.25|55.55|56.26|55.56|56.24|55.54|6
1654946020000|2022-06-11 11:13:40|56.24|55.54|56.21|55.51|56.24|55.54|56.17|55.47|17
1654946030000|2022-06-11 11:13:50|56.2|55.5|56.28|55.58|56.28|55.58|56.2|55.5|11
1654946040000|2022-06-11 11:14:00|56.27|55.57|56.24|55.54|56.28|55.58|56.24|55.54|8
1654946050000|2022-06-11 11:14:10|56.23|55.53|56.25|55.55|56.26|55.56|56.22|55.52|9
1654946060000|2022-06-11 11:14:20|56.24|55.54|56.24|55.54|56.25|55.55|56.24|55.54|5
1654946070000|2022-06-11 11:14:30|56.25|55.55|56.22|55.52|56.25|55.55|56.22|55.52|6
1654946080000|2022-06-11 11:14:40|56.23|55.53|56.19|55.49|56.23|55.53|56.18|55.48|7
1654946100000|2022-06-11 11:15:00|56.18|55.48|56.15|55.45|56.18|55.48|56.15|55.45|6
1654946110000|2022-06-11 11:15:10|56.16|55.46|56.16|55.46|56.18|55.48|56.15|55.45|17
1654946120000|2022-06-11 11:15:20|56.17|55.47|56.16|55.46|56.17|55.47|56.16|55.46|10
1654946130000|2022-06-11 11:15:30|56.17|55.47|56.15|55.45|56.17|55.47|56.15|55.45|7
1654946140000|2022-06-11 11:15:40|56.16|55.46|56.15|55.45|56.16|55.46|56.15|55.45|6
1654946150000|2022-06-11 11:15:50|56.16|55.46|56.15|55.45|56.16|55.46|56.15|55.45|2
1654946160000|2022-06-11 11:16:00|56.14|55.44|56.15|55.45|56.15|55.45|56.13|55.43|4
1654946170000|2022-06-11 11:16:10|56.13|55.43|56.09|55.39|56.14|55.44|56.08|55.38|6
1654946180000|2022-06-11 11:16:20|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|2
1654946190000|2022-06-11 11:16:30|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|6
1654946200000|2022-06-11 11:16:40|56.1|55.4|56.05|55.35|56.1|55.4|56.05|55.35|7
1654946210000|2022-06-11 11:16:50|56.06|55.36|56.05|55.35|56.06|55.36|56.03|55.33|9
1654946220000|2022-06-11 11:17:00|56.04|55.34|56.06|55.36|56.06|55.36|56.04|55.34|7
1654946230000|2022-06-11 11:17:10|56.05|55.35|56.08|55.38|56.08|55.38|56.04|55.34|14
1654946240000|2022-06-11 11:17:20|56.09|55.39|56.04|55.34|56.1|55.4|56.04|55.34|12
1654946260000|2022-06-11 11:17:40|56.03|55.33|55.99|55.29|56.04|55.34|55.99|55.29|7
1654946270000|2022-06-11 11:17:50|56|55.3|56.06|55.36|56.06|55.36|55.99|55.29|7
1654946280000|2022-06-11 11:18:00|56.05|55.35|56.04|55.34|56.06|55.36|56.04|55.34|8
1654946290000|2022-06-11 11:18:10|56.05|55.35|56.05|55.35|56.07|55.37|56.05|55.35|7
1654946300000|2022-06-11 11:18:20|56.04|55.34|56.05|55.35|56.05|55.35|56.03|55.33|5
1654946310000|2022-06-11 11:18:30|56.06|55.36|56.05|55.35|56.06|55.36|56.05|55.35|2
1654946320000|2022-06-11 11:18:40|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|2
1654946330000|2022-06-11 11:18:50|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|3
1654946340000|2022-06-11 11:19:00|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1654946360000|2022-06-11 11:19:20|56.04|55.34|56.04|55.34|56.05|55.35|56.03|55.33|4
1654946370000|2022-06-11 11:19:30|56.03|55.33|56.04|55.34|56.04|55.34|56.03|55.33|2
1654946380000|2022-06-11 11:19:40|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|3
1654946390000|2022-06-11 11:19:50|56.04|55.34|56.04|55.34|56.05|55.35|56.03|55.33|5
1654946400000|2022-06-11 11:20:00|56.03|55.33|56.03|55.33|56.04|55.34|56.03|55.33|9
1654946410000|2022-06-11 11:20:10|56.04|55.34|55.98|55.28|56.04|55.34|55.98|55.28|6
1654946420000|2022-06-11 11:20:20|55.97|55.27|55.95|55.25|55.98|55.28|55.88|55.18|17
1654946430000|2022-06-11 11:20:30|55.94|55.24|55.94|55.24|55.96|55.26|55.93|55.23|9
1654946440000|2022-06-11 11:20:40|55.95|55.25|55.95|55.25|55.95|55.25|55.93|55.23|5
1654946450000|2022-06-11 11:20:50|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|2
1654946460000|2022-06-11 11:21:00|55.94|55.24|55.87|55.17|55.94|55.24|55.86|55.16|13
1654946470000|2022-06-11 11:21:10|55.81|55.11|55.63|54.93|55.81|55.11|55.57|54.87|17
1654946480000|2022-06-11 11:21:20|55.64|54.94|55.63|54.93|55.65|54.95|55.61|54.91|16
1654946490000|2022-06-11 11:21:30|55.62|54.92|55.56|54.86|55.63|54.93|55.55|54.85|8
1654946500000|2022-06-11 11:21:40|55.55|54.85|55.45|54.75|55.55|54.85|55.44|54.74|14
1654946510000|2022-06-11 11:21:50|55.44|54.74|55.49|54.79|55.49|54.79|55.44|54.74|6
1654946520000|2022-06-11 11:22:00|55.5|54.8|55.53|54.83|55.56|54.86|55.49|54.79|10
1654946530000|2022-06-11 11:22:10|55.51|54.81|55.49|54.79|55.51|54.81|55.44|54.74|16
1654946540000|2022-06-11 11:22:20|55.48|54.78|55.46|54.76|55.5|54.8|55.46|54.76|9
1654946550000|2022-06-11 11:22:30|55.45|54.75|55.44|54.74|55.46|54.76|55.44|54.74|10
1654946560000|2022-06-11 11:22:40|55.43|54.73|55.33|54.63|55.43|54.73|55.29|54.59|22
1654946570000|2022-06-11 11:22:50|55.35|54.65|55.37|54.67|55.39|54.69|55.34|54.64|23
1654946580000|2022-06-11 11:23:00|55.38|54.68|55.44|54.74|55.44|54.74|55.37|54.67|17
1654946590000|2022-06-11 11:23:10|55.45|54.75|55.36|54.66|55.46|54.76|55.36|54.66|17
1654946600000|2022-06-11 11:23:20|55.37|54.67|55.45|54.75|55.45|54.75|55.36|54.66|12
1654946610000|2022-06-11 11:23:30|55.44|54.74|55.34|54.64|55.46|54.76|55.34|54.64|17
1654946620000|2022-06-11 11:23:40|55.35|54.65|55.44|54.74|55.44|54.74|55.35|54.65|10
1654946630000|2022-06-11 11:23:50|55.45|54.75|55.36|54.66|55.47|54.77|55.36|54.66|12
1654946640000|2022-06-11 11:24:00|55.37|54.67|55.34|54.64|55.38|54.68|55.34|54.64|12
1654946650000|2022-06-11 11:24:10|55.35|54.65|55.28|54.58|55.37|54.67|55.27|54.57|16
1654946660000|2022-06-11 11:24:20|55.26|54.56|55.16|54.46|55.27|54.57|55.16|54.46|12
1654946670000|2022-06-11 11:24:30|55.15|54.45|55.16|54.46|55.16|54.46|55.14|54.44|10
1654946680000|2022-06-11 11:24:40|55.17|54.47|55.09|54.39|55.17|54.47|55.09|54.39|16
1654946690000|2022-06-11 11:24:50|55.1|54.4|55.15|54.45|55.15|54.45|55.09|54.39|13
1654946700000|2022-06-11 11:25:00|55.14|54.44|55.06|54.36|55.15|54.45|55.05|54.35|13
1654946710000|2022-06-11 11:25:10|55.05|54.35|55.07|54.37|55.09|54.39|55.05|54.35|14
1654946720000|2022-06-11 11:25:20|55.06|54.36|55.12|54.42|55.14|54.44|55.06|54.36|12
1654946730000|2022-06-11 11:25:30|55.14|54.44|55.28|54.58|55.28|54.58|55.13|54.43|18
1654946740000|2022-06-11 11:25:40|55.29|54.59|55.42|54.72|55.42|54.72|55.28|54.58|14
1654946750000|2022-06-11 11:25:50|55.43|54.73|55.5|54.8|55.51|54.81|55.43|54.73|13
1654946760000|2022-06-11 11:26:00|55.51|54.81|55.68|54.98|55.68|54.98|55.51|54.81|14
1654946770000|2022-06-11 11:26:10|55.67|54.97|55.69|54.99|55.7|55|55.64|54.94|16
1654946780000|2022-06-11 11:26:20|55.66|54.96|55.63|54.93|55.66|54.96|55.62|54.92|15
1654946790000|2022-06-11 11:26:30|55.62|54.92|55.62|54.92|55.62|54.92|55.61|54.91|9
1654946800000|2022-06-11 11:26:40|55.61|54.91|55.55|54.85|55.64|54.94|55.55|54.85|15
1654946810000|2022-06-11 11:26:50|55.56|54.86|55.53|54.83|55.56|54.86|55.53|54.83|6
1654946820000|2022-06-11 11:27:00|55.54|54.84|55.55|54.85|55.57|54.87|55.52|54.82|15
1654946830000|2022-06-11 11:27:10|55.54|54.84|55.55|54.85|55.55|54.85|55.52|54.82|13
1654946840000|2022-06-11 11:27:20|55.56|54.86|55.57|54.87|55.58|54.88|55.55|54.85|12
1654946850000|2022-06-11 11:27:30|55.58|54.88|55.58|54.88|55.59|54.89|55.56|54.86|11
1654946860000|2022-06-11 11:27:40|55.57|54.87|55.59|54.89|55.59|54.89|55.57|54.87|5
1654946870000|2022-06-11 11:27:50|55.63|54.93|55.64|54.94|55.64|54.94|55.62|54.92|4
1654946880000|2022-06-11 11:28:00|55.65|54.95|55.64|54.94|55.66|54.96|55.64|54.94|4
1654946890000|2022-06-11 11:28:10|55.63|54.93|55.53|54.83|55.63|54.93|55.53|54.83|10
1654946900000|2022-06-11 11:28:20|55.54|54.84|55.6|54.9|55.6|54.9|55.53|54.83|10
1654946910000|2022-06-11 11:28:30|55.61|54.91|55.64|54.94|55.65|54.95|55.61|54.91|18
1654946920000|2022-06-11 11:28:40|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|4
1654946930000|2022-06-11 11:28:50|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|8
1654946940000|2022-06-11 11:29:00|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|7
1654946950000|2022-06-11 11:29:10|55.62|54.92|55.64|54.94|55.64|54.94|55.61|54.91|9
1654946960000|2022-06-11 11:29:20|55.63|54.93|55.63|54.93|55.64|54.94|55.62|54.92|7
1654946970000|2022-06-11 11:29:30|55.64|54.94|55.62|54.92|55.64|54.94|55.61|54.91|9
1654946980000|2022-06-11 11:29:40|55.61|54.91|55.56|54.86|55.61|54.91|55.56|54.86|9
1654946990000|2022-06-11 11:29:50|55.55|54.85|55.55|54.85|55.56|54.86|55.55|54.85|7
1654947000000|2022-06-11 11:30:00|55.56|54.86|55.61|54.91|55.61|54.91|55.56|54.86|16
1654947010000|2022-06-11 11:30:10|55.63|54.93|55.63|54.93|55.65|54.95|55.62|54.92|12
1654947020000|2022-06-11 11:30:20|55.64|54.94|55.62|54.92|55.64|54.94|55.62|54.92|9
1654947030000|2022-06-11 11:30:30|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|13
1654947040000|2022-06-11 11:30:40|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1654947050000|2022-06-11 11:30:50|55.64|54.94|55.66|54.96|55.66|54.96|55.63|54.93|5
1654947060000|2022-06-11 11:31:00|55.65|54.95|55.68|54.98|55.68|54.98|55.65|54.95|6
1654947070000|2022-06-11 11:31:10|55.74|55.04|55.76|55.06|55.76|55.06|55.74|55.04|7
1654947080000|2022-06-11 11:31:20|55.75|55.05|55.74|55.04|55.75|55.05|55.72|55.02|11
1654947090000|2022-06-11 11:31:30|55.73|55.03|55.74|55.04|55.75|55.05|55.72|55.02|8
1654947100000|2022-06-11 11:31:40|55.75|55.05|55.75|55.05|55.75|55.05|55.73|55.03|8
1654947110000|2022-06-11 11:31:50|55.74|55.04|55.73|55.03|55.75|55.05|55.73|55.03|10
1654947120000|2022-06-11 11:32:00|55.74|55.04|55.75|55.05|55.75|55.05|55.73|55.03|14
1654947130000|2022-06-11 11:32:10|55.74|55.04|55.75|55.05|55.75|55.05|55.73|55.03|12
1654947140000|2022-06-11 11:32:20|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|6
1654947150000|2022-06-11 11:32:30|55.76|55.06|55.8|55.1|55.8|55.1|55.76|55.06|7
1654947160000|2022-06-11 11:32:40|55.79|55.09|55.88|55.18|55.88|55.18|55.79|55.09|15
1654947170000|2022-06-11 11:32:50|55.89|55.19|55.89|55.19|55.9|55.2|55.88|55.18|5
1654947180000|2022-06-11 11:33:00|55.9|55.2|55.9|55.2|55.9|55.2|55.89|55.19|3
1654947190000|2022-06-11 11:33:10|55.89|55.19|55.87|55.17|55.89|55.19|55.87|55.17|7
1654947200000|2022-06-11 11:33:20|55.88|55.18|55.9|55.2|55.9|55.2|55.88|55.18|6
1654947210000|2022-06-11 11:33:30|55.89|55.19|55.88|55.18|55.89|55.19|55.88|55.18|6
1654947220000|2022-06-11 11:33:40|55.89|55.19|55.9|55.2|55.9|55.2|55.89|55.19|8
1654947230000|2022-06-11 11:33:50|55.91|55.21|55.94|55.24|55.94|55.24|55.91|55.21|13
1654947240000|2022-06-11 11:34:00|55.93|55.23|55.86|55.16|55.94|55.24|55.86|55.16|11
1654947250000|2022-06-11 11:34:10|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|8
1654947260000|2022-06-11 11:34:20|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|10
1654947270000|2022-06-11 11:34:30|55.88|55.18|55.88|55.18|55.9|55.2|55.88|55.18|9
1654947280000|2022-06-11 11:34:40|55.89|55.19|55.88|55.18|55.9|55.2|55.88|55.18|4
1654947290000|2022-06-11 11:34:50|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|5
1654947300000|2022-06-11 11:35:00|55.86|55.16|55.88|55.18|55.88|55.18|55.86|55.16|5
1654947310000|2022-06-11 11:35:10|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|2
1654947320000|2022-06-11 11:35:20|55.87|55.17|55.85|55.15|55.87|55.17|55.85|55.15|7
1654947330000|2022-06-11 11:35:30|55.86|55.16|55.78|55.08|55.86|55.16|55.78|55.08|16
1654947340000|2022-06-11 11:35:40|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1654947350000|2022-06-11 11:35:50|55.79|55.09|55.84|55.14|55.85|55.15|55.79|55.09|8
1654947360000|2022-06-11 11:36:00|55.83|55.13|55.82|55.12|55.84|55.14|55.82|55.12|10
1654947370000|2022-06-11 11:36:10|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1654947380000|2022-06-11 11:36:20|55.82|55.12|55.77|55.07|55.82|55.12|55.76|55.06|9
1654947390000|2022-06-11 11:36:30|55.76|55.06|55.83|55.13|55.83|55.13|55.76|55.06|13
1654947400000|2022-06-11 11:36:40|55.84|55.14|55.82|55.12|55.84|55.14|55.82|55.12|3
1654947410000|2022-06-11 11:36:50|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|2
1654947420000|2022-06-11 11:37:00|55.83|55.13|55.76|55.06|55.83|55.13|55.76|55.06|11
1654947430000|2022-06-11 11:37:10|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|4
1654947440000|2022-06-11 11:37:20|55.75|55.05|55.75|55.05|55.76|55.06|55.75|55.05|3
1654947450000|2022-06-11 11:37:30|55.76|55.06|55.74|55.04|55.76|55.06|55.74|55.04|7
1654947460000|2022-06-11 11:37:40|55.73|55.03|55.69|54.99|55.74|55.04|55.68|54.98|12
1654947470000|2022-06-11 11:37:50|55.68|54.98|55.55|54.85|55.69|54.99|55.55|54.85|18
1654947480000|2022-06-11 11:38:00|55.56|54.86|55.63|54.93|55.63|54.93|55.54|54.84|14
1654947490000|2022-06-11 11:38:10|55.62|54.92|55.7|55|55.7|55|55.57|54.87|22
1654947500000|2022-06-11 11:38:20|55.73|55.03|55.65|54.95|55.73|55.03|55.62|54.92|13
1654947510000|2022-06-11 11:38:30|55.66|54.96|55.64|54.94|55.66|54.96|55.63|54.93|15
1654947520000|2022-06-11 11:38:40|55.65|54.95|55.62|54.92|55.65|54.95|55.62|54.92|8
1654947530000|2022-06-11 11:38:50|55.61|54.91|55.52|54.82|55.61|54.91|55.52|54.82|11
1654947540000|2022-06-11 11:39:00|55.53|54.83|55.57|54.87|55.57|54.87|55.52|54.82|16
1654947550000|2022-06-11 11:39:10|55.58|54.88|55.59|54.89|55.63|54.93|55.58|54.88|13
1654947560000|2022-06-11 11:39:20|55.6|54.9|55.57|54.87|55.6|54.9|55.57|54.87|4
1654947570000|2022-06-11 11:39:30|55.56|54.86|55.33|54.63|55.56|54.86|55.33|54.63|19
1654947580000|2022-06-11 11:39:40|55.32|54.62|55.38|54.68|55.38|54.68|55.31|54.61|19
1654947590000|2022-06-11 11:39:50|55.37|54.67|55.54|54.84|55.54|54.84|55.33|54.63|20
1654947600000|2022-06-11 11:40:00|55.53|54.83|55.63|54.93|55.64|54.94|55.53|54.83|22
1654947610000|2022-06-11 11:40:10|55.62|54.92|55.58|54.88|55.62|54.92|55.56|54.86|15
1654947620000|2022-06-11 11:40:20|55.57|54.87|55.53|54.83|55.58|54.88|55.52|54.82|10
1654947630000|2022-06-11 11:40:30|55.52|54.82|55.52|54.82|55.52|54.82|55.45|54.75|15
1654947640000|2022-06-11 11:40:40|55.54|54.84|55.57|54.87|55.57|54.87|55.52|54.82|8
1654947650000|2022-06-11 11:40:50|55.56|54.86|55.52|54.82|55.57|54.87|55.51|54.81|11
1654947660000|2022-06-11 11:41:00|55.53|54.83|55.57|54.87|55.57|54.87|55.53|54.83|15
1654947670000|2022-06-11 11:41:10|55.56|54.86|55.63|54.93|55.63|54.93|55.56|54.86|11
1654947680000|2022-06-11 11:41:20|55.64|54.94|55.63|54.93|55.64|54.94|55.62|54.92|4
1654947700000|2022-06-11 11:41:40|55.64|54.94|55.65|54.95|55.66|54.96|55.63|54.93|12
1654947710000|2022-06-11 11:41:50|55.66|54.96|55.64|54.94|55.66|54.96|55.64|54.94|7
1654947720000|2022-06-11 11:42:00|55.65|54.95|55.66|54.96|55.66|54.96|55.64|54.94|12
1654947730000|2022-06-11 11:42:10|55.65|54.95|55.58|54.88|55.65|54.95|55.56|54.86|14
1654947740000|2022-06-11 11:42:20|55.59|54.89|55.64|54.94|55.65|54.95|55.59|54.89|10
1654947750000|2022-06-11 11:42:30|55.65|54.95|55.61|54.91|55.66|54.96|55.61|54.91|13
1654947760000|2022-06-11 11:42:40|55.6|54.9|55.65|54.95|55.65|54.95|55.59|54.89|16
1654947770000|2022-06-11 11:42:50|55.64|54.94|55.65|54.95|55.66|54.96|55.63|54.93|10
1654947780000|2022-06-11 11:43:00|55.64|54.94|55.64|54.94|55.65|54.95|55.64|54.94|3
1654947790000|2022-06-11 11:43:10|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|2
1654947800000|2022-06-11 11:43:20|55.63|54.93|55.64|54.94|55.65|54.95|55.63|54.93|6
1654947810000|2022-06-11 11:43:30|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|4
1654947820000|2022-06-11 11:43:40|55.63|54.93|55.59|54.89|55.64|54.94|55.58|54.88|9
1654947830000|2022-06-11 11:43:50|55.58|54.88|55.58|54.88|55.65|54.95|55.57|54.87|20
1654947840000|2022-06-11 11:44:00|55.57|54.87|55.6|54.9|55.6|54.9|55.55|54.85|17
1654947850000|2022-06-11 11:44:10|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|8
1654947860000|2022-06-11 11:44:20|55.61|54.91|55.64|54.94|55.65|54.95|55.61|54.91|9
1654947870000|2022-06-11 11:44:30|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|4
1654947880000|2022-06-11 11:44:40|55.63|54.93|55.64|54.94|55.64|54.94|55.62|54.92|12
1654947890000|2022-06-11 11:44:50|55.65|54.95|55.64|54.94|55.66|54.96|55.64|54.94|8
1654947900000|2022-06-11 11:45:00|55.65|54.95|55.62|54.92|55.65|54.95|55.62|54.92|9
1654947910000|2022-06-11 11:45:10|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|3
1654947920000|2022-06-11 11:45:20|55.64|54.94|55.65|54.95|55.65|54.95|55.63|54.93|4
1654947930000|2022-06-11 11:45:30|55.66|54.96|55.65|54.95|55.68|54.98|55.64|54.94|6
1654947950000|2022-06-11 11:45:50|55.66|54.96|55.66|54.96|55.66|54.96|55.65|54.95|3
1654947960000|2022-06-11 11:46:00|55.65|54.95|55.67|54.97|55.67|54.97|55.64|54.94|11
1654947970000|2022-06-11 11:46:10|55.66|54.96|55.61|54.91|55.67|54.97|55.6|54.9|13
1654947980000|2022-06-11 11:46:20|55.6|54.9|55.69|54.99|55.69|54.99|55.6|54.9|6
1654947990000|2022-06-11 11:46:30|55.68|54.98|55.68|54.98|55.69|54.99|55.67|54.97|5
1654948000000|2022-06-11 11:46:40|55.67|54.97|55.66|54.96|55.67|54.97|55.63|54.93|12
1654948010000|2022-06-11 11:46:50|55.65|54.95|55.67|54.97|55.69|54.99|55.65|54.95|7
1654948020000|2022-06-11 11:47:00|55.68|54.98|55.69|54.99|55.69|54.99|55.68|54.98|2
1654948030000|2022-06-11 11:47:10|55.7|55|55.75|55.05|55.75|55.05|55.7|55|14
1654948050000|2022-06-11 11:47:30|55.73|55.03|55.69|54.99|55.73|55.03|55.67|54.97|6
1654948060000|2022-06-11 11:47:40|55.68|54.98|55.69|54.99|55.69|54.99|55.68|54.98|2
1654948070000|2022-06-11 11:47:50|55.7|55|55.69|54.99|55.7|55|55.69|54.99|2
1654948080000|2022-06-11 11:48:00|55.68|54.98|55.69|54.99|55.69|54.99|55.68|54.98|2
1654948090000|2022-06-11 11:48:10|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1654948100000|2022-06-11 11:48:20|55.69|54.99|55.68|54.98|55.7|55|55.68|54.98|4
1654948110000|2022-06-11 11:48:30|55.69|54.99|55.7|55|55.7|55|55.69|54.99|8
1654948120000|2022-06-11 11:48:40|55.69|54.99|55.68|54.98|55.69|54.99|55.68|54.98|2
1654948130000|2022-06-11 11:48:50|55.67|54.97|55.67|54.97|55.69|54.99|55.67|54.97|7
1654948140000|2022-06-11 11:49:00|55.66|54.96|55.65|54.95|55.66|54.96|55.65|54.95|4
1654948150000|2022-06-11 11:49:10|55.64|54.94|55.64|54.94|55.65|54.95|55.63|54.93|7
1654948160000|2022-06-11 11:49:20|55.65|54.95|55.63|54.93|55.65|54.95|55.58|54.88|13
1654948170000|2022-06-11 11:49:30|55.64|54.94|55.59|54.89|55.65|54.95|55.59|54.89|10
1654948180000|2022-06-11 11:49:40|55.6|54.9|55.64|54.94|55.65|54.95|55.6|54.9|18
1654948190000|2022-06-11 11:49:50|55.63|54.93|55.65|54.95|55.66|54.96|55.63|54.93|7
1654948200000|2022-06-11 11:50:00|55.64|54.94|55.63|54.93|55.65|54.95|55.63|54.93|6
1654948210000|2022-06-11 11:50:10|55.64|54.94|55.62|54.92|55.64|54.94|55.61|54.91|3
1654948220000|2022-06-11 11:50:20|55.61|54.91|55.55|54.85|55.62|54.92|55.55|54.85|7
1654948230000|2022-06-11 11:50:30|55.54|54.84|55.54|54.84|55.58|54.88|55.54|54.84|11
1654948240000|2022-06-11 11:50:40|55.55|54.85|55.59|54.89|55.59|54.89|55.55|54.85|8
1654948250000|2022-06-11 11:50:50|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1654948260000|2022-06-11 11:51:00|55.6|54.9|55.58|54.88|55.6|54.9|55.58|54.88|5
1654948270000|2022-06-11 11:51:10|55.59|54.89|55.6|54.9|55.6|54.9|55.58|54.88|4
1654948280000|2022-06-11 11:51:20|55.61|54.91|55.64|54.94|55.65|54.95|55.61|54.91|6
1654948290000|2022-06-11 11:51:30|55.65|54.95|55.68|54.98|55.68|54.98|55.65|54.95|4
1654948300000|2022-06-11 11:51:40|55.69|54.99|55.66|54.96|55.72|55.02|55.66|54.96|12
1654948310000|2022-06-11 11:51:50|55.65|54.95|55.61|54.91|55.66|54.96|55.61|54.91|7
1654948320000|2022-06-11 11:52:00|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|2
1654948330000|2022-06-11 11:52:10|55.58|54.88|55.59|54.89|55.6|54.9|55.58|54.88|8
1654948340000|2022-06-11 11:52:20|55.58|54.88|55.6|54.9|55.6|54.9|55.58|54.88|7
1654948350000|2022-06-11 11:52:30|55.61|54.91|55.61|54.91|55.61|54.91|55.6|54.9|3
1654948360000|2022-06-11 11:52:40|55.6|54.9|55.55|54.85|55.61|54.91|55.55|54.85|11
1654948370000|2022-06-11 11:52:50|55.56|54.86|55.56|54.86|55.59|54.89|55.56|54.86|9
1654948380000|2022-06-11 11:53:00|55.57|54.87|55.57|54.87|55.59|54.89|55.57|54.87|7
1654948390000|2022-06-11 11:53:10|55.58|54.88|55.58|54.88|55.59|54.89|55.58|54.88|5
1654948400000|2022-06-11 11:53:20|55.57|54.87|55.58|54.88|55.59|54.89|55.57|54.87|8
1654948410000|2022-06-11 11:53:30|55.57|54.87|55.57|54.87|55.59|54.89|55.57|54.87|5
1654948420000|2022-06-11 11:53:40|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1654948430000|2022-06-11 11:53:50|55.57|54.87|55.57|54.87|55.57|54.87|55.55|54.85|7
1654948440000|2022-06-11 11:54:00|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1654948450000|2022-06-11 11:54:10|55.57|54.87|55.59|54.89|55.59|54.89|55.57|54.87|7
1654948460000|2022-06-11 11:54:20|55.6|54.9|55.58|54.88|55.6|54.9|55.57|54.87|11
1654948470000|2022-06-11 11:54:30|55.59|54.89|55.58|54.88|55.6|54.9|55.57|54.87|8
1654948480000|2022-06-11 11:54:40|55.57|54.87|55.59|54.89|55.59|54.89|55.57|54.87|6
1654948500000|2022-06-11 11:55:00|55.58|54.88|55.55|54.85|55.59|54.89|55.55|54.85|9
1654948510000|2022-06-11 11:55:10|55.58|54.88|55.56|54.86|55.59|54.89|55.55|54.85|15
1654948520000|2022-06-11 11:55:20|55.57|54.87|55.58|54.88|55.59|54.89|55.57|54.87|7
1654948550000|2022-06-11 11:55:50|55.59|54.89|55.58|54.88|55.6|54.9|55.58|54.88|4
1654948560000|2022-06-11 11:56:00|55.59|54.89|55.57|54.87|55.59|54.89|55.57|54.87|3
1654948570000|2022-06-11 11:56:10|55.58|54.88|55.58|54.88|55.59|54.89|55.57|54.87|7
1654948580000|2022-06-11 11:56:20|55.57|54.87|55.54|54.84|55.58|54.88|55.54|54.84|8
1654948590000|2022-06-11 11:56:30|55.55|54.85|55.57|54.87|55.57|54.87|55.54|54.84|5
1654948600000|2022-06-11 11:56:40|55.56|54.86|55.55|54.85|55.57|54.87|55.55|54.85|10
1654948610000|2022-06-11 11:56:50|55.56|54.86|55.56|54.86|55.56|54.86|55.55|54.85|3
1654948620000|2022-06-11 11:57:00|55.57|54.87|55.57|54.87|55.57|54.87|55.55|54.85|5
1654948640000|2022-06-11 11:57:20|55.58|54.88|55.58|54.88|55.58|54.88|55.57|54.87|7
1654948650000|2022-06-11 11:57:30|55.57|54.87|55.57|54.87|55.58|54.88|55.57|54.87|5
1654948660000|2022-06-11 11:57:40|55.56|54.86|55.57|54.87|55.57|54.87|55.55|54.85|6
1654948680000|2022-06-11 11:58:00|55.58|54.88|55.58|54.88|55.58|54.88|55.57|54.87|5
1654948690000|2022-06-11 11:58:10|55.59|54.89|55.62|54.92|55.62|54.92|55.58|54.88|6
1654948700000|2022-06-11 11:58:20|55.63|54.93|55.67|54.97|55.67|54.97|55.63|54.93|9
1654948710000|2022-06-11 11:58:30|55.68|54.98|55.66|54.96|55.69|54.99|55.66|54.96|5
1654948720000|2022-06-11 11:58:40|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|4
1654948730000|2022-06-11 11:58:50|55.65|54.95|55.64|54.94|55.66|54.96|55.64|54.94|6
1654948740000|2022-06-11 11:59:00|55.65|54.95|55.64|54.94|55.66|54.96|55.63|54.93|11
1654948750000|2022-06-11 11:59:10|55.65|54.95|55.65|54.95|55.65|54.95|55.64|54.94|7
1654948760000|2022-06-11 11:59:20|55.66|54.96|55.66|54.96|55.66|54.96|55.66|54.96|1
1654948780000|2022-06-11 11:59:40|55.65|54.95|55.65|54.95|55.66|54.96|55.65|54.95|7
1654948790000|2022-06-11 11:59:50|55.66|54.96|55.64|54.94|55.66|54.96|55.63|54.93|10
1654948800000|2022-06-11 12:00:00|55.65|54.95|55.58|54.88|55.65|54.95|55.58|54.88|18
1654948810000|2022-06-11 12:00:10|55.56|54.86|55.63|54.93|55.63|54.93|55.55|54.85|14
1654948820000|2022-06-11 12:00:20|55.64|54.94|55.63|54.93|55.67|54.97|55.63|54.93|12
1654948830000|2022-06-11 12:00:30|55.64|54.94|55.64|54.94|55.65|54.95|55.63|54.93|6
1654948840000|2022-06-11 12:00:40|55.65|54.95|55.66|54.96|55.66|54.96|55.65|54.95|4
1654948850000|2022-06-11 12:00:50|55.67|54.97|55.73|55.03|55.76|55.06|55.67|54.97|13
1654948860000|2022-06-11 12:01:00|55.74|55.04|55.83|55.13|55.84|55.14|55.73|55.03|15
1654948870000|2022-06-11 12:01:10|55.84|55.14|55.85|55.15|55.87|55.17|55.84|55.14|9
1654948880000|2022-06-11 12:01:20|55.84|55.14|55.83|55.13|55.85|55.15|55.83|55.13|6
1654948890000|2022-06-11 12:01:30|55.82|55.12|55.87|55.17|55.87|55.17|55.81|55.11|17
1654948900000|2022-06-11 12:01:40|55.88|55.18|55.9|55.2|55.9|55.2|55.88|55.18|9
1654948910000|2022-06-11 12:01:50|55.89|55.19|55.92|55.22|55.92|55.22|55.87|55.17|22
1654948920000|2022-06-11 12:02:00|55.94|55.24|55.95|55.25|55.96|55.26|55.94|55.24|12
1654948930000|2022-06-11 12:02:10|55.96|55.26|55.97|55.27|55.98|55.28|55.95|55.25|7
1654948940000|2022-06-11 12:02:20|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|2
1654948950000|2022-06-11 12:02:30|55.96|55.26|55.97|55.27|55.98|55.28|55.96|55.26|4
1654948960000|2022-06-11 12:02:40|55.96|55.26|55.97|55.27|55.98|55.28|55.96|55.26|4
1654948970000|2022-06-11 12:02:50|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|2
1654948980000|2022-06-11 12:03:00|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|11
1654948990000|2022-06-11 12:03:10|55.99|55.29|55.97|55.27|55.99|55.29|55.96|55.26|13
1654949000000|2022-06-11 12:03:20|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|8
1654949010000|2022-06-11 12:03:30|55.96|55.26|55.98|55.28|55.99|55.29|55.96|55.26|9
1654949020000|2022-06-11 12:03:40|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|5
1654949030000|2022-06-11 12:03:50|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|7
1654949040000|2022-06-11 12:04:00|55.97|55.27|55.98|55.28|55.99|55.29|55.97|55.27|4
1654949050000|2022-06-11 12:04:10|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|4
1654949060000|2022-06-11 12:04:20|55.99|55.29|55.97|55.27|55.99|55.29|55.97|55.27|11
1654949070000|2022-06-11 12:04:30|55.98|55.28|55.96|55.26|55.98|55.28|55.96|55.26|9
1654949090000|2022-06-11 12:04:50|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|6
1654949100000|2022-06-11 12:05:00|55.95|55.25|55.97|55.27|55.98|55.28|55.95|55.25|9
1654949110000|2022-06-11 12:05:10|55.98|55.28|55.96|55.26|55.98|55.28|55.96|55.26|9
1654949120000|2022-06-11 12:05:20|55.97|55.27|55.98|55.28|55.98|55.28|55.96|55.26|13
1654949130000|2022-06-11 12:05:30|55.97|55.27|55.98|55.28|55.98|55.28|55.97|55.27|4
1654949140000|2022-06-11 12:05:40|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|4
1654949150000|2022-06-11 12:05:50|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1654949160000|2022-06-11 12:06:00|55.99|55.29|56|55.3|56|55.3|55.99|55.29|2
1654949170000|2022-06-11 12:06:10|55.99|55.29|55.98|55.28|56|55.3|55.98|55.28|10
1654949180000|2022-06-11 12:06:20|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|3
1654949190000|2022-06-11 12:06:30|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|2
1654949200000|2022-06-11 12:06:40|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|3
1654949210000|2022-06-11 12:06:50|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|5
1654949220000|2022-06-11 12:07:00|55.98|55.28|55.99|55.29|55.99|55.29|55.97|55.27|6
1654949230000|2022-06-11 12:07:10|55.98|55.28|55.96|55.26|55.99|55.29|55.96|55.26|8
1654949240000|2022-06-11 12:07:20|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|2
1654949250000|2022-06-11 12:07:30|55.95|55.25|55.95|55.25|55.96|55.26|55.95|55.25|5
1654949260000|2022-06-11 12:07:40|55.94|55.24|55.93|55.23|55.94|55.24|55.88|55.18|16
1654949270000|2022-06-11 12:07:50|55.94|55.24|55.93|55.23|55.95|55.25|55.93|55.23|6
1654949280000|2022-06-11 12:08:00|55.92|55.22|55.93|55.23|55.93|55.23|55.92|55.22|6
1654949290000|2022-06-11 12:08:10|55.94|55.24|55.88|55.18|55.94|55.24|55.88|55.18|9
1654949300000|2022-06-11 12:08:20|55.87|55.17|55.87|55.17|55.87|55.17|55.87|55.17|1
1654949310000|2022-06-11 12:08:30|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|2
1654949330000|2022-06-11 12:08:50|55.86|55.16|55.86|55.16|55.87|55.17|55.85|55.15|11
1654949340000|2022-06-11 12:09:00|55.87|55.17|55.85|55.15|55.87|55.17|55.84|55.14|11
1654949350000|2022-06-11 12:09:10|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|7
1654949360000|2022-06-11 12:09:20|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|5
1654949370000|2022-06-11 12:09:30|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|2
1654949380000|2022-06-11 12:09:40|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|6
1654949390000|2022-06-11 12:09:50|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1654949400000|2022-06-11 12:10:00|55.85|55.15|55.86|55.16|55.87|55.17|55.85|55.15|15
1654949410000|2022-06-11 12:10:10|55.87|55.17|55.86|55.16|55.87|55.17|55.85|55.15|17
1654949420000|2022-06-11 12:10:20|55.87|55.17|55.87|55.17|55.87|55.17|55.85|55.15|12
1654949430000|2022-06-11 12:10:30|55.85|55.15|55.86|55.16|55.87|55.17|55.85|55.15|3
1654949440000|2022-06-11 12:10:40|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|3
1654949450000|2022-06-11 12:10:50|55.86|55.16|55.85|55.15|55.87|55.17|55.85|55.15|7
1654949460000|2022-06-11 12:11:00|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|5
1654949480000|2022-06-11 12:11:20|55.86|55.16|55.92|55.22|55.92|55.22|55.86|55.16|9
1654949490000|2022-06-11 12:11:30|55.93|55.23|55.93|55.23|55.93|55.23|55.92|55.22|7
1654949500000|2022-06-11 12:11:40|55.94|55.24|55.92|55.22|55.94|55.24|55.92|55.22|7
1654949510000|2022-06-11 12:11:50|55.93|55.23|55.94|55.24|55.95|55.25|55.92|55.22|8
1654949520000|2022-06-11 12:12:00|55.95|55.25|55.98|55.28|55.98|55.28|55.94|55.24|8
1654949530000|2022-06-11 12:12:10|56|55.3|55.96|55.26|56.04|55.34|55.95|55.25|12
1654949540000|2022-06-11 12:12:20|55.97|55.27|55.97|55.27|55.97|55.27|55.96|55.26|3
1654949550000|2022-06-11 12:12:30|55.96|55.26|55.98|55.28|55.99|55.29|55.96|55.26|10
1654949560000|2022-06-11 12:12:40|55.97|55.27|56.03|55.33|56.03|55.33|55.97|55.27|5
1654949570000|2022-06-11 12:12:50|56.02|55.32|56.04|55.34|56.04|55.34|56.02|55.32|7
1654949580000|2022-06-11 12:13:00|56.03|55.33|56.03|55.33|56.04|55.34|56.02|55.32|9
1654949590000|2022-06-11 12:13:10|56.04|55.34|56.04|55.34|56.04|55.34|56.04|55.34|1
1654949600000|2022-06-11 12:13:20|56.03|55.33|56.03|55.33|56.04|55.34|56.03|55.33|13
1654949610000|2022-06-11 12:13:30|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|13
1654949620000|2022-06-11 12:13:40|56.03|55.33|56.04|55.34|56.04|55.34|56.03|55.33|8
1654949630000|2022-06-11 12:13:50|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|6
1654949640000|2022-06-11 12:14:00|56.05|55.35|56.03|55.33|56.05|55.35|56.02|55.32|10
1654949650000|2022-06-11 12:14:10|56.01|55.31|55.96|55.26|56.01|55.31|55.95|55.25|8
1654949670000|2022-06-11 12:14:30|55.95|55.25|55.95|55.25|55.96|55.26|55.95|55.25|3
1654949680000|2022-06-11 12:14:40|55.94|55.24|55.96|55.26|55.96|55.26|55.94|55.24|6
1654949690000|2022-06-11 12:14:50|55.95|55.25|55.96|55.26|55.97|55.27|55.95|55.25|6
1654949700000|2022-06-11 12:15:00|55.97|55.27|55.98|55.28|55.98|55.28|55.96|55.26|8
1654949710000|2022-06-11 12:15:10|55.99|55.29|56.02|55.32|56.02|55.32|55.99|55.29|4
1654949720000|2022-06-11 12:15:20|56.03|55.33|56.04|55.34|56.06|55.36|56.03|55.33|6
1654949730000|2022-06-11 12:15:30|56.05|55.35|56.05|55.35|56.06|55.36|56.04|55.34|9
1654949740000|2022-06-11 12:15:40|56.06|55.36|56.05|55.35|56.07|55.37|56.05|55.35|11
1654949750000|2022-06-11 12:15:50|56.06|55.36|56.1|55.4|56.11|55.41|56.05|55.35|9
1654949760000|2022-06-11 12:16:00|56.11|55.41|56.08|55.38|56.11|55.41|56.07|55.37|7
1654949770000|2022-06-11 12:16:10|56.1|55.4|56.08|55.38|56.12|55.42|56.08|55.38|6
1654949780000|2022-06-11 12:16:20|56.09|55.39|56.11|55.41|56.11|55.41|56.09|55.39|2
1654949790000|2022-06-11 12:16:30|56.12|55.42|56.12|55.42|56.13|55.43|56.11|55.41|5
1654949800000|2022-06-11 12:16:40|56.13|55.43|56.13|55.43|56.13|55.43|56.12|55.42|11
1654949810000|2022-06-11 12:16:50|56.12|55.42|56.12|55.42|56.13|55.43|56.12|55.42|13
1654949820000|2022-06-11 12:17:00|56.13|55.43|56.13|55.43|56.13|55.43|56.12|55.42|3
1654949830000|2022-06-11 12:17:10|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1654949880000|2022-06-11 12:18:00|56.12|55.42|56.07|55.37|56.12|55.42|56.06|55.36|10
1654949920000|2022-06-11 12:18:40|56.08|55.38|56.05|55.35|56.08|55.38|56.04|55.34|12
1654949930000|2022-06-11 12:18:50|56.04|55.34|56.04|55.34|56.04|55.34|56.04|55.34|1
1654949940000|2022-06-11 12:19:00|56.05|55.35|56.06|55.36|56.07|55.37|56.04|55.34|7
1654949950000|2022-06-11 12:19:10|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1654949960000|2022-06-11 12:19:20|56.06|55.36|56.07|55.37|56.07|55.37|56.05|55.35|12
1654949970000|2022-06-11 12:19:30|56.06|55.36|56.04|55.34|56.06|55.36|56.04|55.34|3
1654949980000|2022-06-11 12:19:40|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|3
1654949990000|2022-06-11 12:19:50|56.04|55.34|56.06|55.36|56.07|55.37|56.04|55.34|7
1654950000000|2022-06-11 12:20:00|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1654950010000|2022-06-11 12:20:10|56.06|55.36|56.05|55.35|56.06|55.36|56.05|55.35|2
1654950030000|2022-06-11 12:20:30|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|5
1654950040000|2022-06-11 12:20:40|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|2
1654950050000|2022-06-11 12:20:50|56.01|55.31|55.97|55.27|56.01|55.31|55.97|55.27|5
1654950060000|2022-06-11 12:21:00|55.98|55.28|56.04|55.34|56.04|55.34|55.98|55.28|7
1654950070000|2022-06-11 12:21:10|56.03|55.33|56.04|55.34|56.05|55.35|56.03|55.33|16
1654950080000|2022-06-11 12:21:20|56.03|55.33|56.03|55.33|56.04|55.34|56.03|55.33|5
1654950090000|2022-06-11 12:21:30|56.04|55.34|56.02|55.32|56.04|55.34|56.01|55.31|11
1654950100000|2022-06-11 12:21:40|56.01|55.31|55.96|55.26|56.02|55.32|55.96|55.26|6
1654950110000|2022-06-11 12:21:50|55.97|55.27|55.95|55.25|55.97|55.27|55.95|55.25|3
1654950120000|2022-06-11 12:22:00|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|4
1654950130000|2022-06-11 12:22:10|55.94|55.24|56.03|55.33|56.04|55.34|55.94|55.24|11
1654950140000|2022-06-11 12:22:20|56.04|55.34|55.97|55.27|56.04|55.34|55.97|55.27|7
1654950150000|2022-06-11 12:22:30|55.98|55.28|55.94|55.24|55.98|55.28|55.93|55.23|7
1654950160000|2022-06-11 12:22:40|55.95|55.25|55.95|55.25|55.95|55.25|55.95|55.25|1
1654950170000|2022-06-11 12:22:50|55.94|55.24|55.96|55.26|55.96|55.26|55.94|55.24|11
1654950180000|2022-06-11 12:23:00|55.97|55.27|55.96|55.26|55.97|55.27|55.94|55.24|9
1654950190000|2022-06-11 12:23:10|55.95|55.25|55.95|55.25|55.96|55.26|55.94|55.24|7
1654950200000|2022-06-11 12:23:20|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|5
1654950210000|2022-06-11 12:23:30|55.95|55.25|55.96|55.26|55.97|55.27|55.95|55.25|4
1654950220000|2022-06-11 12:23:40|55.95|55.25|55.94|55.24|55.95|55.25|55.93|55.23|6
1654950230000|2022-06-11 12:23:50|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|12
1654950240000|2022-06-11 12:24:00|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|12
1654950250000|2022-06-11 12:24:10|55.95|55.25|55.94|55.24|55.95|55.25|55.94|55.24|12
1654950260000|2022-06-11 12:24:20|55.95|55.25|55.97|55.27|55.97|55.27|55.94|55.24|7
1654950270000|2022-06-11 12:24:30|55.96|55.26|55.96|55.26|55.97|55.27|55.96|55.26|5
1654950280000|2022-06-11 12:24:40|55.95|55.25|55.95|55.25|55.96|55.26|55.94|55.24|11
1654950290000|2022-06-11 12:24:50|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|3
1654950300000|2022-06-11 12:25:00|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|5
1654950310000|2022-06-11 12:25:10|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|5
1654950320000|2022-06-11 12:25:20|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|2
1654950330000|2022-06-11 12:25:30|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|7
1654950340000|2022-06-11 12:25:40|55.94|55.24|55.96|55.26|55.96|55.26|55.94|55.24|3
1654950370000|2022-06-11 12:26:10|55.95|55.25|55.94|55.24|55.95|55.25|55.93|55.23|9
1654950380000|2022-06-11 12:26:20|55.93|55.23|55.97|55.27|55.97|55.27|55.93|55.23|7
1654950390000|2022-06-11 12:26:30|55.96|55.26|55.95|55.25|55.97|55.27|55.95|55.25|4
1654950400000|2022-06-11 12:26:40|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1654950410000|2022-06-11 12:26:50|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|21
1654950420000|2022-06-11 12:27:00|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|2
1654950440000|2022-06-11 12:27:20|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1654950450000|2022-06-11 12:27:30|55.95|55.25|55.95|55.25|55.95|55.25|55.95|55.25|1
1654950470000|2022-06-11 12:27:50|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|3
1654950490000|2022-06-11 12:28:10|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|9
1654950510000|2022-06-11 12:28:30|55.96|55.26|55.95|55.25|55.96|55.26|55.95|55.25|4
1654950520000|2022-06-11 12:28:40|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|3
1654950540000|2022-06-11 12:29:00|55.95|55.25|55.93|55.23|55.95|55.25|55.93|55.23|3
1654950550000|2022-06-11 12:29:10|55.94|55.24|55.98|55.28|55.98|55.28|55.94|55.24|9
1654950560000|2022-06-11 12:29:20|55.97|55.27|55.96|55.26|55.98|55.28|55.96|55.26|4
1654950570000|2022-06-11 12:29:30|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|2
1654950580000|2022-06-11 12:29:40|55.97|55.27|55.98|55.28|55.98|55.28|55.96|55.26|7
1654950590000|2022-06-11 12:29:50|55.99|55.29|56.04|55.34|56.04|55.34|55.98|55.28|14
1654950600000|2022-06-11 12:30:00|56.03|55.33|56.03|55.33|56.03|55.33|56.02|55.32|5
1654950610000|2022-06-11 12:30:10|56.02|55.32|56.01|55.31|56.03|55.33|56.01|55.31|14
1654950620000|2022-06-11 12:30:20|56.02|55.32|56.02|55.32|56.03|55.33|56.02|55.32|7
1654950630000|2022-06-11 12:30:30|56.03|55.33|56.04|55.34|56.04|55.34|56.02|55.32|8
1654950640000|2022-06-11 12:30:40|56.03|55.33|55.94|55.24|56.03|55.33|55.94|55.24|11
1654950650000|2022-06-11 12:30:50|55.93|55.23|55.93|55.23|55.93|55.23|55.93|55.23|1
1654950660000|2022-06-11 12:31:00|55.94|55.24|55.94|55.24|55.95|55.25|55.93|55.23|7
1654950670000|2022-06-11 12:31:10|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|5
1654950680000|2022-06-11 12:31:20|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|12
1654950690000|2022-06-11 12:31:30|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|6
1654950700000|2022-06-11 12:31:40|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|5
1654950720000|2022-06-11 12:32:00|55.95|55.25|55.92|55.22|55.95|55.25|55.92|55.22|4
1654950730000|2022-06-11 12:32:10|55.93|55.23|55.87|55.17|55.93|55.23|55.87|55.17|4
1654950740000|2022-06-11 12:32:20|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|3
1654950750000|2022-06-11 12:32:30|55.85|55.15|55.85|55.15|55.85|55.15|55.85|55.15|1
1654950760000|2022-06-11 12:32:40|55.86|55.16|55.7|55|55.86|55.16|55.7|55|19
1654950770000|2022-06-11 12:32:50|55.69|54.99|55.79|55.09|55.8|55.1|55.66|54.96|22
1654950780000|2022-06-11 12:33:00|55.84|55.14|55.72|55.02|55.84|55.14|55.72|55.02|20
1654950790000|2022-06-11 12:33:10|55.73|55.03|55.65|54.95|55.75|55.05|55.65|54.95|15
1654950800000|2022-06-11 12:33:20|55.66|54.96|55.72|55.02|55.73|55.03|55.66|54.96|10
1654950810000|2022-06-11 12:33:30|55.71|55.01|55.72|55.02|55.73|55.03|55.71|55.01|10
1654950820000|2022-06-11 12:33:40|55.71|55.01|55.72|55.02|55.73|55.03|55.71|55.01|6
1654950830000|2022-06-11 12:33:50|55.71|55.01|55.6|54.9|55.71|55.01|55.6|54.9|10
1654950840000|2022-06-11 12:34:00|55.58|54.88|55.63|54.93|55.64|54.94|55.57|54.87|9
1654950850000|2022-06-11 12:34:10|55.64|54.94|55.69|54.99|55.7|55|55.64|54.94|10
1654950860000|2022-06-11 12:34:20|55.68|54.98|55.74|55.04|55.74|55.04|55.67|54.97|10
1654950870000|2022-06-11 12:34:30|55.73|55.03|55.67|54.97|55.73|55.03|55.66|54.96|13
1654950880000|2022-06-11 12:34:40|55.68|54.98|55.67|54.97|55.69|54.99|55.66|54.96|11
1654950890000|2022-06-11 12:34:50|55.68|54.98|55.67|54.97|55.68|54.98|55.67|54.97|4
1654950900000|2022-06-11 12:35:00|55.68|54.98|55.64|54.94|55.68|54.98|55.63|54.93|9
1654950910000|2022-06-11 12:35:10|55.65|54.95|55.62|54.92|55.65|54.95|55.61|54.91|6
1654950920000|2022-06-11 12:35:20|55.63|54.93|55.62|54.92|55.64|54.94|55.62|54.92|16
1654950930000|2022-06-11 12:35:30|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|10
1654950940000|2022-06-11 12:35:40|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|8
1654950950000|2022-06-11 12:35:50|55.63|54.93|55.62|54.92|55.64|54.94|55.62|54.92|6
1654950960000|2022-06-11 12:36:00|55.63|54.93|55.63|54.93|55.64|54.94|55.62|54.92|7
1654950970000|2022-06-11 12:36:10|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1654950980000|2022-06-11 12:36:20|55.63|54.93|55.63|54.93|55.64|54.94|55.62|54.92|7
1654950990000|2022-06-11 12:36:30|55.62|54.92|55.66|54.96|55.66|54.96|55.62|54.92|9
1654951000000|2022-06-11 12:36:40|55.67|54.97|55.68|54.98|55.69|54.99|55.67|54.97|4
1654951010000|2022-06-11 12:36:50|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|6
1654951020000|2022-06-11 12:37:00|55.67|54.97|55.66|54.96|55.68|54.98|55.66|54.96|8
1654951030000|2022-06-11 12:37:10|55.65|54.95|55.64|54.94|55.66|54.96|55.64|54.94|6
1654951040000|2022-06-11 12:37:20|55.65|54.95|55.67|54.97|55.67|54.97|55.64|54.94|7
1654951050000|2022-06-11 12:37:30|55.68|54.98|55.67|54.97|55.68|54.98|55.66|54.96|6
1654951060000|2022-06-11 12:37:40|55.66|54.96|55.67|54.97|55.67|54.97|55.66|54.96|2
1654951070000|2022-06-11 12:37:50|55.66|54.96|55.66|54.96|55.67|54.97|55.66|54.96|5
1654951080000|2022-06-11 12:38:00|55.67|54.97|55.67|54.97|55.67|54.97|55.66|54.96|7
1654951090000|2022-06-11 12:38:10|55.66|54.96|55.67|54.97|55.67|54.97|55.66|54.96|4
1654951100000|2022-06-11 12:38:20|55.66|54.96|55.66|54.96|55.67|54.97|55.66|54.96|11
1654951110000|2022-06-11 12:38:30|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|6
1654951130000|2022-06-11 12:38:50|55.62|54.92|55.63|54.93|55.64|54.94|55.62|54.92|4
1654951140000|2022-06-11 12:39:00|55.64|54.94|55.58|54.88|55.64|54.94|55.56|54.86|15
1654951150000|2022-06-11 12:39:10|55.57|54.87|55.56|54.86|55.58|54.88|55.56|54.86|12
1654951160000|2022-06-11 12:39:20|55.57|54.87|55.56|54.86|55.57|54.87|55.55|54.85|4
1654951170000|2022-06-11 12:39:30|55.55|54.85|55.57|54.87|55.58|54.88|55.55|54.85|14
1654951180000|2022-06-11 12:39:40|55.58|54.88|55.59|54.89|55.59|54.89|55.58|54.88|2
1654951200000|2022-06-11 12:40:00|55.6|54.9|55.56|54.86|55.6|54.9|55.56|54.86|7
1654951210000|2022-06-11 12:40:10|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|2
1654951220000|2022-06-11 12:40:20|55.55|54.85|55.57|54.87|55.57|54.87|55.55|54.85|5
1654951230000|2022-06-11 12:40:30|55.56|54.86|55.58|54.88|55.58|54.88|55.56|54.86|13
1654951240000|2022-06-11 12:40:40|55.57|54.87|55.47|54.77|55.57|54.87|55.47|54.77|12
1654951250000|2022-06-11 12:40:50|55.45|54.75|55.42|54.72|55.45|54.75|55.39|54.69|19
1654951260000|2022-06-11 12:41:00|55.43|54.73|55.39|54.69|55.43|54.73|55.38|54.68|12
1654951270000|2022-06-11 12:41:10|55.4|54.7|55.45|54.75|55.45|54.75|55.39|54.69|6
1654951280000|2022-06-11 12:41:20|55.46|54.76|55.43|54.73|55.49|54.79|55.43|54.73|14
1654951290000|2022-06-11 12:41:30|55.41|54.71|55.4|54.7|55.44|54.74|55.38|54.68|22
1654951300000|2022-06-11 12:41:40|55.41|54.71|55.38|54.68|55.41|54.71|55.36|54.66|12
1654951310000|2022-06-11 12:41:50|55.37|54.67|55.39|54.69|55.39|54.69|55.37|54.67|5
1654951320000|2022-06-11 12:42:00|55.38|54.68|55.35|54.65|55.39|54.69|55.35|54.65|11
1654951330000|2022-06-11 12:42:10|55.34|54.64|55.34|54.64|55.34|54.64|55.34|54.64|1
1654951340000|2022-06-11 12:42:20|55.33|54.63|55.33|54.63|55.34|54.64|55.32|54.62|5
1654951350000|2022-06-11 12:42:30|55.34|54.64|55.35|54.65|55.35|54.65|55.33|54.63|10
1654951360000|2022-06-11 12:42:40|55.34|54.64|55.34|54.64|55.35|54.65|55.34|54.64|3
1654951370000|2022-06-11 12:42:50|55.35|54.65|55.35|54.65|55.36|54.66|55.33|54.63|12
1654951380000|2022-06-11 12:43:00|55.36|54.66|55.36|54.66|55.37|54.67|55.36|54.66|3
1654951390000|2022-06-11 12:43:10|55.35|54.65|55.36|54.66|55.37|54.67|55.35|54.65|12
1654951400000|2022-06-11 12:43:20|55.37|54.67|55.35|54.65|55.37|54.67|55.35|54.65|9
1654951410000|2022-06-11 12:43:30|55.36|54.66|55.37|54.67|55.37|54.67|55.34|54.64|6
1654951420000|2022-06-11 12:43:40|55.38|54.68|55.54|54.84|55.54|54.84|55.38|54.68|11
1654951430000|2022-06-11 12:43:50|55.55|54.85|55.57|54.87|55.57|54.87|55.55|54.85|7
1654951440000|2022-06-11 12:44:00|55.58|54.88|55.57|54.87|55.58|54.88|55.56|54.86|10
1654951450000|2022-06-11 12:44:10|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|2
1654951460000|2022-06-11 12:44:20|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|4
1654951470000|2022-06-11 12:44:30|55.58|54.88|55.58|54.88|55.58|54.88|55.56|54.86|9
1654951480000|2022-06-11 12:44:40|55.59|54.89|55.64|54.94|55.64|54.94|55.57|54.87|18
1654951490000|2022-06-11 12:44:50|55.65|54.95|55.65|54.95|55.67|54.97|55.62|54.92|17
1654951500000|2022-06-11 12:45:00|55.64|54.94|55.63|54.93|55.65|54.95|55.62|54.92|15
1654951510000|2022-06-11 12:45:10|55.64|54.94|55.64|54.94|55.64|54.94|55.63|54.93|9
1654951520000|2022-06-11 12:45:20|55.63|54.93|55.57|54.87|55.63|54.93|55.57|54.87|12
1654951530000|2022-06-11 12:45:30|55.56|54.86|55.54|54.84|55.57|54.87|55.54|54.84|7
1654951540000|2022-06-11 12:45:40|55.55|54.85|55.56|54.86|55.57|54.87|55.54|54.84|6
1654951550000|2022-06-11 12:45:50|55.55|54.85|55.54|54.84|55.56|54.86|55.54|54.84|6
1654951560000|2022-06-11 12:46:00|55.55|54.85|55.55|54.85|55.55|54.85|55.53|54.83|9
1654951570000|2022-06-11 12:46:10|55.53|54.83|55.54|54.84|55.55|54.85|55.53|54.83|15
1654951580000|2022-06-11 12:46:20|55.52|54.82|55.5|54.8|55.52|54.82|55.5|54.8|5
1654951590000|2022-06-11 12:46:30|55.51|54.81|55.44|54.74|55.51|54.81|55.42|54.72|20
1654951600000|2022-06-11 12:46:40|55.46|54.76|55.46|54.76|55.47|54.77|55.44|54.74|9
1654951610000|2022-06-11 12:46:50|55.45|54.75|55.45|54.75|55.46|54.76|55.45|54.75|3
1654951620000|2022-06-11 12:47:00|55.46|54.76|55.43|54.73|55.47|54.77|55.43|54.73|8
1654951630000|2022-06-11 12:47:10|55.44|54.74|55.33|54.63|55.44|54.74|55.3|54.6|15
1654951640000|2022-06-11 12:47:20|55.32|54.62|55.34|54.64|55.39|54.69|55.32|54.62|18
1654951650000|2022-06-11 12:47:30|55.35|54.65|55.35|54.65|55.35|54.65|55.32|54.62|18
1654951660000|2022-06-11 12:47:40|55.33|54.63|55.33|54.63|55.34|54.64|55.31|54.61|16
1654951670000|2022-06-11 12:47:50|55.34|54.64|55.34|54.64|55.34|54.64|55.25|54.55|14
1654951680000|2022-06-11 12:48:00|55.35|54.65|55.43|54.73|55.44|54.74|55.35|54.65|14
1654951690000|2022-06-11 12:48:10|55.42|54.72|55.38|54.68|55.43|54.73|55.36|54.66|14
1654951700000|2022-06-11 12:48:20|55.37|54.67|55.39|54.69|55.39|54.69|55.37|54.67|3
1654951710000|2022-06-11 12:48:30|55.38|54.68|55.43|54.73|55.43|54.73|55.38|54.68|8
1654951720000|2022-06-11 12:48:40|55.42|54.72|55.42|54.72|55.44|54.74|55.42|54.72|7
1654951730000|2022-06-11 12:48:50|55.43|54.73|55.42|54.72|55.43|54.73|55.41|54.71|16
1654951740000|2022-06-11 12:49:00|55.43|54.73|55.34|54.64|55.43|54.73|55.34|54.64|13
1654951750000|2022-06-11 12:49:10|55.36|54.66|55.34|54.64|55.36|54.66|55.34|54.64|11
1654951760000|2022-06-11 12:49:20|55.35|54.65|55.42|54.72|55.43|54.73|55.34|54.64|12
1654951770000|2022-06-11 12:49:30|55.41|54.71|55.43|54.73|55.44|54.74|55.41|54.71|10
1654951780000|2022-06-11 12:49:40|55.42|54.72|55.42|54.72|55.44|54.74|55.42|54.72|7
1654951790000|2022-06-11 12:49:50|55.43|54.73|55.44|54.74|55.45|54.75|55.4|54.7|13
1654951800000|2022-06-11 12:50:00|55.43|54.73|55.41|54.71|55.44|54.74|55.41|54.71|10
1654951810000|2022-06-11 12:50:10|55.42|54.72|55.42|54.72|55.44|54.74|55.42|54.72|11
1654951820000|2022-06-11 12:50:20|55.43|54.73|55.43|54.73|55.43|54.73|55.42|54.72|7
1654951830000|2022-06-11 12:50:30|55.44|54.74|55.42|54.72|55.44|54.74|55.42|54.72|5
1654951840000|2022-06-11 12:50:40|55.43|54.73|55.43|54.73|55.45|54.75|55.42|54.72|7
1654951850000|2022-06-11 12:50:50|55.44|54.74|55.37|54.67|55.44|54.74|55.37|54.67|6
1654951860000|2022-06-11 12:51:00|55.38|54.68|55.37|54.67|55.38|54.68|55.37|54.67|2
1654951870000|2022-06-11 12:51:10|55.36|54.66|55.39|54.69|55.39|54.69|55.36|54.66|9
1654951890000|2022-06-11 12:51:30|55.38|54.68|55.38|54.68|55.39|54.69|55.38|54.68|7
1654951920000|2022-06-11 12:52:00|55.39|54.69|55.56|54.86|55.56|54.86|55.39|54.69|5
1654951930000|2022-06-11 12:52:10|55.57|54.87|55.52|54.82|55.58|54.88|55.52|54.82|18
1654951940000|2022-06-11 12:52:20|55.53|54.83|55.53|54.83|55.53|54.83|55.52|54.82|3
1654951950000|2022-06-11 12:52:30|55.52|54.82|55.55|54.85|55.55|54.85|55.52|54.82|6
1654951970000|2022-06-11 12:52:50|55.54|54.84|55.55|54.85|55.55|54.85|55.54|54.84|4
1654951980000|2022-06-11 12:53:00|55.56|54.86|55.52|54.82|55.56|54.86|55.52|54.82|4
1654951990000|2022-06-11 12:53:10|55.53|54.83|55.44|54.74|55.53|54.83|55.43|54.73|14
1654952000000|2022-06-11 12:53:20|55.43|54.73|55.44|54.74|55.45|54.75|55.43|54.73|6
1654952010000|2022-06-11 12:53:30|55.43|54.73|55.43|54.73|55.44|54.74|55.41|54.71|8
1654952020000|2022-06-11 12:53:40|55.42|54.72|55.4|54.7|55.42|54.72|55.38|54.68|9
1654952030000|2022-06-11 12:53:50|55.39|54.69|55.44|54.74|55.44|54.74|55.39|54.69|11
1654952040000|2022-06-11 12:54:00|55.45|54.75|55.37|54.67|55.45|54.75|55.37|54.67|9
1654952050000|2022-06-11 12:54:10|55.36|54.66|55.35|54.65|55.36|54.66|55.35|54.65|4
1654952070000|2022-06-11 12:54:30|55.34|54.64|55.35|54.65|55.35|54.65|55.33|54.63|9
1654952080000|2022-06-11 12:54:40|55.36|54.66|55.35|54.65|55.37|54.67|55.35|54.65|7
1654952090000|2022-06-11 12:54:50|55.36|54.66|55.29|54.59|55.36|54.66|55.29|54.59|11
1654952100000|2022-06-11 12:55:00|55.26|54.56|55.29|54.59|55.29|54.59|55.24|54.54|10
1654952110000|2022-06-11 12:55:10|55.3|54.6|55.39|54.69|55.4|54.7|55.29|54.59|16
1654952120000|2022-06-11 12:55:20|55.38|54.68|55.38|54.68|55.4|54.7|55.38|54.68|7
1654952130000|2022-06-11 12:55:30|55.39|54.69|55.43|54.73|55.43|54.73|55.39|54.69|4
1654952140000|2022-06-11 12:55:40|55.44|54.74|55.44|54.74|55.45|54.75|55.44|54.74|7
1654952150000|2022-06-11 12:55:50|55.45|54.75|55.46|54.76|55.46|54.76|55.44|54.74|6
1654952160000|2022-06-11 12:56:00|55.45|54.75|55.46|54.76|55.47|54.77|55.45|54.75|11
1654952170000|2022-06-11 12:56:10|55.47|54.77|55.49|54.79|55.49|54.79|55.46|54.76|9
1654952180000|2022-06-11 12:56:20|55.48|54.78|55.49|54.79|55.5|54.8|55.48|54.78|6
1654952190000|2022-06-11 12:56:30|55.48|54.78|55.52|54.82|55.53|54.83|55.47|54.77|13
1654952200000|2022-06-11 12:56:40|55.54|54.84|55.49|54.79|55.54|54.84|55.49|54.79|11
1654952210000|2022-06-11 12:56:50|55.46|54.76|55.5|54.8|55.5|54.8|55.46|54.76|7
1654952220000|2022-06-11 12:57:00|55.49|54.79|55.48|54.78|55.49|54.79|55.48|54.78|2
1654952230000|2022-06-11 12:57:10|55.47|54.77|55.44|54.74|55.47|54.77|55.44|54.74|12
1654952240000|2022-06-11 12:57:20|55.43|54.73|55.36|54.66|55.43|54.73|55.35|54.65|9
1654952250000|2022-06-11 12:57:30|55.35|54.65|55.34|54.64|55.36|54.66|55.34|54.64|4
1654952260000|2022-06-11 12:57:40|55.35|54.65|55.34|54.64|55.36|54.66|55.32|54.62|15
1654952270000|2022-06-11 12:57:50|55.35|54.65|55.34|54.64|55.35|54.65|55.24|54.54|21
1654952280000|2022-06-11 12:58:00|55.35|54.65|55.35|54.65|55.44|54.74|55.35|54.65|18
1654952290000|2022-06-11 12:58:10|55.34|54.64|55.33|54.63|55.34|54.64|55.32|54.62|8
1654952300000|2022-06-11 12:58:20|55.32|54.62|55.24|54.54|55.33|54.63|55.23|54.53|23
1654952310000|2022-06-11 12:58:30|55.25|54.55|55.33|54.63|55.34|54.64|55.23|54.53|18
1654952320000|2022-06-11 12:58:40|55.34|54.64|55.29|54.59|55.34|54.64|55.28|54.58|20
1654952330000|2022-06-11 12:58:50|55.3|54.6|55.28|54.58|55.3|54.6|55.28|54.58|5
1654952340000|2022-06-11 12:59:00|55.29|54.59|55.25|54.55|55.29|54.59|55.25|54.55|9
1654952350000|2022-06-11 12:59:10|55.26|54.56|55.14|54.44|55.26|54.56|55.14|54.44|19
1654952360000|2022-06-11 12:59:20|55.15|54.45|54.97|54.27|55.15|54.45|54.97|54.27|14
1654952370000|2022-06-11 12:59:30|54.95|54.25|54.97|54.27|54.97|54.27|54.83|54.13|19
1654952380000|2022-06-11 12:59:40|54.96|54.26|54.83|54.13|54.99|54.29|54.83|54.13|21
1654952390000|2022-06-11 12:59:50|54.82|54.12|54.69|53.99|54.84|54.14|54.69|53.99|18
1654952400000|2022-06-11 13:00:00|54.67|53.97|54.76|54.06|54.78|54.08|54.64|53.94|18
1654952410000|2022-06-11 13:00:10|54.77|54.07|54.74|54.04|54.79|54.09|54.73|54.03|15
1654952420000|2022-06-11 13:00:20|54.76|54.06|54.78|54.08|54.79|54.09|54.74|54.04|14
1654952430000|2022-06-11 13:00:30|54.8|54.1|54.76|54.06|54.8|54.1|54.74|54.04|17
1654952440000|2022-06-11 13:00:40|54.77|54.07|54.75|54.05|54.8|54.1|54.75|54.05|13
1654952450000|2022-06-11 13:00:50|54.74|54.04|54.76|54.06|54.76|54.06|54.72|54.02|20
1654952460000|2022-06-11 13:01:00|54.75|54.05|54.72|54.02|54.76|54.06|54.67|53.97|21
1654952470000|2022-06-11 13:01:10|54.71|54.01|54.74|54.04|54.74|54.04|54.68|53.98|11
1654952480000|2022-06-11 13:01:20|54.73|54.03|54.74|54.04|54.75|54.05|54.72|54.02|15
1654952490000|2022-06-11 13:01:30|54.73|54.03|54.75|54.05|54.76|54.06|54.73|54.03|11
1654952500000|2022-06-11 13:01:40|54.76|54.06|54.77|54.07|54.78|54.08|54.75|54.05|13
1654952510000|2022-06-11 13:01:50|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|4
1654952520000|2022-06-11 13:02:00|54.78|54.08|54.72|54.02|54.79|54.09|54.72|54.02|13
1654952530000|2022-06-11 13:02:10|54.71|54.01|54.75|54.05|54.75|54.05|54.68|53.98|14
1654952540000|2022-06-11 13:02:20|54.76|54.06|54.73|54.03|54.76|54.06|54.66|53.96|15
1654952550000|2022-06-11 13:02:30|54.74|54.04|54.73|54.03|54.74|54.04|54.72|54.02|14
1654952560000|2022-06-11 13:02:40|54.74|54.04|54.72|54.02|54.74|54.04|54.67|53.97|15
1654952570000|2022-06-11 13:02:50|54.71|54.01|54.66|53.96|54.71|54.01|54.65|53.95|9
1654952580000|2022-06-11 13:03:00|54.65|53.95|54.66|53.96|54.66|53.96|54.62|53.92|18
1654952590000|2022-06-11 13:03:10|54.65|53.95|54.66|53.96|54.68|53.98|54.65|53.95|10
1654952600000|2022-06-11 13:03:20|54.65|53.95|54.43|53.73|54.65|53.95|54.38|53.68|26
1654952610000|2022-06-11 13:03:30|54.45|53.75|54.44|53.74|54.47|53.77|54.44|53.74|20
1654952620000|2022-06-11 13:03:40|54.46|53.76|54.48|53.78|54.49|53.79|54.43|53.73|19
1654952630000|2022-06-11 13:03:50|54.49|53.79|54.26|53.56|54.54|53.84|54.22|53.52|24
1654952640000|2022-06-11 13:04:00|54.27|53.57|54.3|53.6|54.3|53.6|54.27|53.57|7
1654952650000|2022-06-11 13:04:10|54.29|53.59|54.33|53.63|54.37|53.67|54.29|53.59|13
1654952660000|2022-06-11 13:04:20|54.34|53.64|54.26|53.56|54.34|53.64|54.19|53.49|14
1654952670000|2022-06-11 13:04:30|54.25|53.55|54.23|53.53|54.25|53.55|54.22|53.52|7
1654952680000|2022-06-11 13:04:40|54.22|53.52|54.14|53.44|54.23|53.53|54.14|53.44|14
1654952690000|2022-06-11 13:04:50|54.13|53.43|54.09|53.39|54.13|53.43|53.99|53.29|20
1654952700000|2022-06-11 13:05:00|54.08|53.38|53.93|53.23|54.08|53.38|53.92|53.22|23
1654952710000|2022-06-11 13:05:10|53.91|53.21|53.99|53.29|54.04|53.34|53.91|53.21|29
1654952720000|2022-06-11 13:05:20|53.98|53.28|53.99|53.29|53.99|53.29|53.97|53.27|11
1654952730000|2022-06-11 13:05:30|53.97|53.27|53.94|53.24|53.98|53.28|53.94|53.24|12
1654952740000|2022-06-11 13:05:40|53.93|53.23|53.78|53.08|53.94|53.24|53.74|53.04|23
1654952750000|2022-06-11 13:05:50|53.77|53.07|53.85|53.15|53.85|53.15|53.74|53.04|19
1654952760000|2022-06-11 13:06:00|53.84|53.14|53.87|53.17|53.89|53.19|53.84|53.14|20
1654952770000|2022-06-11 13:06:10|53.86|53.16|53.89|53.19|53.89|53.19|53.86|53.16|14
1654952780000|2022-06-11 13:06:20|53.88|53.18|53.92|53.22|53.94|53.24|53.86|53.16|15
1654952790000|2022-06-11 13:06:30|53.91|53.21|53.89|53.19|53.91|53.21|53.88|53.18|8
1654952800000|2022-06-11 13:06:40|53.88|53.18|53.95|53.25|53.95|53.25|53.88|53.18|18
1654952810000|2022-06-11 13:06:50|53.94|53.24|53.97|53.27|53.97|53.27|53.94|53.24|10
1654952820000|2022-06-11 13:07:00|53.98|53.28|53.97|53.27|53.98|53.28|53.95|53.25|10
1654952830000|2022-06-11 13:07:10|53.96|53.26|53.83|53.13|53.96|53.26|53.82|53.12|11
1654952840000|2022-06-11 13:07:20|53.84|53.14|53.94|53.24|53.94|53.24|53.84|53.14|16
1654952850000|2022-06-11 13:07:30|53.95|53.25|53.94|53.24|53.96|53.26|53.93|53.23|15
1654952860000|2022-06-11 13:07:40|53.93|53.23|53.93|53.23|53.94|53.24|53.93|53.23|13
1654952870000|2022-06-11 13:07:50|53.91|53.21|53.92|53.22|53.93|53.23|53.88|53.18|13
1654952880000|2022-06-11 13:08:00|53.93|53.23|53.93|53.23|53.94|53.24|53.92|53.22|11
1654952890000|2022-06-11 13:08:10|53.92|53.22|53.87|53.17|53.92|53.22|53.87|53.17|15
1654952900000|2022-06-11 13:08:20|53.88|53.18|53.87|53.17|53.89|53.19|53.87|53.17|18
1654952910000|2022-06-11 13:08:30|53.86|53.16|53.86|53.16|53.89|53.19|53.84|53.14|13
1654952920000|2022-06-11 13:08:40|53.85|53.15|53.87|53.17|53.88|53.18|53.85|53.15|9
1654952930000|2022-06-11 13:08:50|53.88|53.18|53.88|53.18|53.88|53.18|53.87|53.17|13
1654952940000|2022-06-11 13:09:00|53.93|53.23|53.97|53.27|53.97|53.27|53.93|53.23|9
1654952950000|2022-06-11 13:09:10|53.96|53.26|53.98|53.28|53.98|53.28|53.96|53.26|3
1654952960000|2022-06-11 13:09:20|53.97|53.27|54.07|53.37|54.07|53.37|53.97|53.27|15
1654952970000|2022-06-11 13:09:30|54.06|53.36|54.14|53.44|54.14|53.44|54.06|53.36|13
1654952980000|2022-06-11 13:09:40|54.13|53.43|54.16|53.46|54.16|53.46|54.12|53.42|12
1654952990000|2022-06-11 13:09:50|54.15|53.45|54.18|53.48|54.18|53.48|54.15|53.45|12
1654953000000|2022-06-11 13:10:00|54.19|53.49|54.35|53.65|54.35|53.65|54.18|53.48|21
1654953010000|2022-06-11 13:10:10|54.34|53.64|54.31|53.61|54.37|53.67|54.31|53.61|16
1654953020000|2022-06-11 13:10:20|54.29|53.59|54.24|53.54|54.29|53.59|54.22|53.52|19
1654953030000|2022-06-11 13:10:30|54.26|53.56|54.36|53.66|54.36|53.66|54.26|53.56|13
1654953040000|2022-06-11 13:10:40|54.37|53.67|54.37|53.67|54.45|53.75|54.36|53.66|15
1654953050000|2022-06-11 13:10:50|54.38|53.68|54.33|53.63|54.38|53.68|54.31|53.61|18
1654953060000|2022-06-11 13:11:00|54.34|53.64|54.37|53.67|54.37|53.67|54.33|53.63|9
1654953070000|2022-06-11 13:11:10|54.38|53.68|54.61|53.91|54.63|53.93|54.36|53.66|22
1654953080000|2022-06-11 13:11:20|54.62|53.92|54.52|53.82|54.65|53.95|54.51|53.81|21
1654953090000|2022-06-11 13:11:30|54.53|53.83|54.53|53.83|54.55|53.85|54.53|53.83|19
1654953100000|2022-06-11 13:11:40|54.54|53.84|54.58|53.88|54.63|53.93|54.54|53.84|21
1654953110000|2022-06-11 13:11:50|54.57|53.87|54.59|53.89|54.59|53.89|54.56|53.86|11
1654953120000|2022-06-11 13:12:00|54.6|53.9|54.64|53.94|54.66|53.96|54.6|53.9|18
1654953130000|2022-06-11 13:12:10|54.65|53.95|54.61|53.91|54.65|53.95|54.6|53.9|18
1654953140000|2022-06-11 13:12:20|54.62|53.92|54.61|53.91|54.65|53.95|54.59|53.89|15
1654953150000|2022-06-11 13:12:30|54.63|53.93|54.62|53.92|54.65|53.95|54.62|53.92|8
1654953160000|2022-06-11 13:12:40|54.63|53.93|54.63|53.93|54.64|53.94|54.6|53.9|17
1654953170000|2022-06-11 13:12:50|54.62|53.92|54.63|53.93|54.64|53.94|54.62|53.92|10
1654953180000|2022-06-11 13:13:00|54.64|53.94|54.64|53.94|54.65|53.95|54.63|53.93|11
1654953190000|2022-06-11 13:13:10|54.65|53.95|54.62|53.92|54.65|53.95|54.61|53.91|10
1654953200000|2022-06-11 13:13:20|54.63|53.93|54.77|54.07|54.78|54.08|54.56|53.86|26
1654953210000|2022-06-11 13:13:30|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|14
1654953220000|2022-06-11 13:13:40|54.76|54.06|54.74|54.04|54.77|54.07|54.71|54.01|15
1654953230000|2022-06-11 13:13:50|54.75|54.05|54.77|54.07|54.78|54.08|54.74|54.04|19
1654953240000|2022-06-11 13:14:00|54.76|54.06|54.76|54.06|54.78|54.08|54.75|54.05|11
1654953250000|2022-06-11 13:14:10|54.75|54.05|54.75|54.05|54.76|54.06|54.74|54.04|9
1654953260000|2022-06-11 13:14:20|54.74|54.04|54.75|54.05|54.76|54.06|54.74|54.04|8
1654953270000|2022-06-11 13:14:30|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|6
1654953280000|2022-06-11 13:14:40|54.74|54.04|54.73|54.03|54.75|54.05|54.73|54.03|14
1654953290000|2022-06-11 13:14:50|54.72|54.02|54.76|54.06|54.76|54.06|54.71|54.01|14
1654953300000|2022-06-11 13:15:00|54.75|54.05|54.74|54.04|54.75|54.05|54.74|54.04|12
1654953310000|2022-06-11 13:15:10|54.73|54.03|54.68|53.98|54.74|54.04|54.68|53.98|15
1654953320000|2022-06-11 13:15:20|54.66|53.96|54.63|53.93|54.67|53.97|54.62|53.92|12
1654953330000|2022-06-11 13:15:30|54.62|53.92|54.67|53.97|54.67|53.97|54.62|53.92|10
1654953340000|2022-06-11 13:15:40|54.66|53.96|54.66|53.96|54.67|53.97|54.66|53.96|5
1654953350000|2022-06-11 13:15:50|54.67|53.97|54.66|53.96|54.67|53.97|54.66|53.96|2
1654953360000|2022-06-11 13:16:00|54.67|53.97|54.67|53.97|54.67|53.97|54.67|53.97|1
1654953370000|2022-06-11 13:16:10|54.68|53.98|54.77|54.07|54.77|54.07|54.68|53.98|5
1654953380000|2022-06-11 13:16:20|54.78|54.08|54.86|54.16|54.86|54.16|54.78|54.08|9
1654953390000|2022-06-11 13:16:30|54.87|54.17|54.95|54.25|54.95|54.25|54.87|54.17|26
1654953400000|2022-06-11 13:16:40|54.96|54.26|54.94|54.24|55|54.3|54.94|54.24|13
1654953410000|2022-06-11 13:16:50|54.95|54.25|54.93|54.23|54.95|54.25|54.93|54.23|12
1654953420000|2022-06-11 13:17:00|54.94|54.24|54.93|54.23|54.96|54.26|54.93|54.23|6
1654953430000|2022-06-11 13:17:10|54.92|54.22|54.93|54.23|54.94|54.24|54.91|54.21|14
1654953440000|2022-06-11 13:17:20|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|9
1654953450000|2022-06-11 13:17:30|54.93|54.23|54.84|54.14|54.94|54.24|54.84|54.14|14
1654953460000|2022-06-11 13:17:40|54.83|54.13|54.84|54.14|54.84|54.14|54.82|54.12|8
1654953470000|2022-06-11 13:17:50|54.83|54.13|54.86|54.16|54.86|54.16|54.83|54.13|10
1654953480000|2022-06-11 13:18:00|54.85|54.15|54.83|54.13|54.85|54.15|54.76|54.06|14
1654953490000|2022-06-11 13:18:10|54.84|54.14|54.87|54.17|54.92|54.22|54.84|54.14|18
1654953500000|2022-06-11 13:18:20|54.86|54.16|54.87|54.17|54.88|54.18|54.86|54.16|12
1654953510000|2022-06-11 13:18:30|54.88|54.18|54.86|54.16|54.88|54.18|54.86|54.16|5
1654953520000|2022-06-11 13:18:40|54.87|54.17|54.88|54.18|54.89|54.19|54.86|54.16|8
1654953530000|2022-06-11 13:18:50|54.87|54.17|54.87|54.17|54.89|54.19|54.86|54.16|15
1654953540000|2022-06-11 13:19:00|54.86|54.16|54.87|54.17|54.87|54.17|54.85|54.15|6
1654953550000|2022-06-11 13:19:10|54.86|54.16|54.87|54.17|54.87|54.17|54.86|54.16|6
1654953560000|2022-06-11 13:19:20|54.88|54.18|54.86|54.16|54.88|54.18|54.85|54.15|7
1654953570000|2022-06-11 13:19:30|54.85|54.15|54.85|54.15|54.86|54.16|54.84|54.14|11
1654953580000|2022-06-11 13:19:40|54.86|54.16|54.84|54.14|54.86|54.16|54.84|54.14|7
1654953590000|2022-06-11 13:19:50|54.83|54.13|54.84|54.14|54.86|54.16|54.83|54.13|10
1654953600000|2022-06-11 13:20:00|54.83|54.13|54.85|54.15|54.85|54.15|54.81|54.11|8
1654953610000|2022-06-11 13:20:10|54.84|54.14|54.85|54.15|54.85|54.15|54.83|54.13|8
1654953620000|2022-06-11 13:20:20|54.84|54.14|54.85|54.15|54.85|54.15|54.82|54.12|12
1654953630000|2022-06-11 13:20:30|54.84|54.14|54.85|54.15|54.86|54.16|54.83|54.13|12
1654953640000|2022-06-11 13:20:40|54.84|54.14|54.87|54.17|54.87|54.17|54.84|54.14|10
1654953650000|2022-06-11 13:20:50|54.86|54.16|54.89|54.19|54.89|54.19|54.86|54.16|8
1654953660000|2022-06-11 13:21:00|54.88|54.18|54.94|54.24|54.96|54.26|54.88|54.18|12
1654953670000|2022-06-11 13:21:10|54.93|54.23|54.95|54.25|54.95|54.25|54.93|54.23|5
1654953680000|2022-06-11 13:21:20|54.96|54.26|55.02|54.32|55.02|54.32|54.96|54.26|12
1654953690000|2022-06-11 13:21:30|55.04|54.34|54.97|54.27|55.04|54.34|54.97|54.27|11
1654953700000|2022-06-11 13:21:40|54.98|54.28|54.96|54.26|54.98|54.28|54.96|54.26|9
1654953710000|2022-06-11 13:21:50|54.95|54.25|54.95|54.25|54.96|54.26|54.95|54.25|5
1654953720000|2022-06-11 13:22:00|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|11
1654953730000|2022-06-11 13:22:10|54.93|54.23|54.93|54.23|54.96|54.26|54.92|54.22|11
1654953740000|2022-06-11 13:22:20|54.94|54.24|54.89|54.19|54.94|54.24|54.88|54.18|12
1654953750000|2022-06-11 13:22:30|54.88|54.18|54.92|54.22|54.93|54.23|54.88|54.18|17
1654953760000|2022-06-11 13:22:40|54.93|54.23|54.84|54.14|54.93|54.23|54.84|54.14|14
1654953770000|2022-06-11 13:22:50|54.85|54.15|54.87|54.17|54.88|54.18|54.85|54.15|11
1654953780000|2022-06-11 13:23:00|54.86|54.16|54.83|54.13|54.87|54.17|54.83|54.13|16
1654953790000|2022-06-11 13:23:10|54.81|54.11|54.85|54.15|54.85|54.15|54.81|54.11|13
1654953800000|2022-06-11 13:23:20|54.84|54.14|54.86|54.16|54.86|54.16|54.84|54.14|5
1654953810000|2022-06-11 13:23:30|54.87|54.17|54.85|54.15|54.88|54.18|54.84|54.14|11
1654953820000|2022-06-11 13:23:40|54.84|54.14|54.87|54.17|54.87|54.17|54.84|54.14|14
1654953830000|2022-06-11 13:23:50|54.88|54.18|54.89|54.19|54.89|54.19|54.87|54.17|8
1654953840000|2022-06-11 13:24:00|54.9|54.2|54.88|54.18|54.93|54.23|54.88|54.18|15
1654953850000|2022-06-11 13:24:10|54.89|54.19|54.93|54.23|54.94|54.24|54.88|54.18|12
1654953860000|2022-06-11 13:24:20|54.92|54.22|54.92|54.22|54.93|54.23|54.91|54.21|11
1654953870000|2022-06-11 13:24:30|54.93|54.23|54.88|54.18|54.93|54.23|54.87|54.17|15
1654953880000|2022-06-11 13:24:40|54.87|54.17|54.88|54.18|54.88|54.18|54.87|54.17|8
1654953890000|2022-06-11 13:24:50|54.89|54.19|54.88|54.18|54.93|54.23|54.88|54.18|8
1654953900000|2022-06-11 13:25:00|54.87|54.17|54.85|54.15|54.87|54.17|54.85|54.15|5
1654953910000|2022-06-11 13:25:10|54.86|54.16|54.91|54.21|54.93|54.23|54.86|54.16|12
1654953920000|2022-06-11 13:25:20|54.92|54.22|54.93|54.23|54.95|54.25|54.92|54.22|15
1654953930000|2022-06-11 13:25:30|54.94|54.24|54.93|54.23|54.94|54.24|54.93|54.23|8
1654953940000|2022-06-11 13:25:40|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|13
1654953950000|2022-06-11 13:25:50|54.95|54.25|54.94|54.24|54.95|54.25|54.94|54.24|2
1654953960000|2022-06-11 13:26:00|54.93|54.23|54.92|54.22|54.94|54.24|54.92|54.22|4
1654953970000|2022-06-11 13:26:10|54.93|54.23|54.93|54.23|54.93|54.23|54.92|54.22|3
1654953980000|2022-06-11 13:26:20|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|4
1654953990000|2022-06-11 13:26:30|54.94|54.24|54.93|54.23|54.95|54.25|54.93|54.23|4
1654954000000|2022-06-11 13:26:40|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|3
1654954010000|2022-06-11 13:26:50|54.93|54.23|54.92|54.22|54.93|54.23|54.91|54.21|4
1654954020000|2022-06-11 13:27:00|54.91|54.21|54.88|54.18|54.92|54.22|54.88|54.18|6
1654954030000|2022-06-11 13:27:10|54.87|54.17|54.89|54.19|54.9|54.2|54.87|54.17|11
1654954040000|2022-06-11 13:27:20|54.9|54.2|54.93|54.23|54.93|54.23|54.9|54.2|4
1654954050000|2022-06-11 13:27:30|54.92|54.22|54.92|54.22|54.92|54.22|54.92|54.22|1
1654954060000|2022-06-11 13:27:40|54.93|54.23|54.87|54.17|54.93|54.23|54.87|54.17|15
1654954070000|2022-06-11 13:27:50|54.88|54.18|54.88|54.18|54.9|54.2|54.88|54.18|7
1654954080000|2022-06-11 13:28:00|54.89|54.19|54.88|54.18|54.89|54.19|54.87|54.17|10
1654954090000|2022-06-11 13:28:10|54.89|54.19|54.9|54.2|54.9|54.2|54.88|54.18|6
1654954100000|2022-06-11 13:28:20|54.89|54.19|54.88|54.18|54.9|54.2|54.88|54.18|8
1654954110000|2022-06-11 13:28:30|54.89|54.19|54.88|54.18|54.89|54.19|54.88|54.18|10
1654954120000|2022-06-11 13:28:40|54.89|54.19|54.98|54.28|54.98|54.28|54.88|54.18|14
1654954130000|2022-06-11 13:28:50|54.97|54.27|54.94|54.24|54.97|54.27|54.94|54.24|3
1654954140000|2022-06-11 13:29:00|54.95|54.25|54.96|54.26|54.96|54.26|54.95|54.25|2
1654954150000|2022-06-11 13:29:10|54.97|54.27|54.97|54.27|54.97|54.27|54.95|54.25|17
1654954160000|2022-06-11 13:29:20|54.96|54.26|54.96|54.26|54.96|54.26|54.96|54.26|1
1654954170000|2022-06-11 13:29:30|54.97|54.27|54.96|54.26|54.98|54.28|54.96|54.26|8
1654954180000|2022-06-11 13:29:40|54.97|54.27|54.96|54.26|54.97|54.27|54.96|54.26|4
1654954190000|2022-06-11 13:29:50|54.97|54.27|54.96|54.26|54.97|54.27|54.96|54.26|2
1654954200000|2022-06-11 13:30:00|54.95|54.25|54.96|54.26|54.96|54.26|54.94|54.24|7
1654954210000|2022-06-11 13:30:10|54.95|54.25|54.95|54.25|54.95|54.25|54.94|54.24|3
1654954230000|2022-06-11 13:30:30|54.96|54.26|54.96|54.26|54.98|54.28|54.95|54.25|7
1654954240000|2022-06-11 13:30:40|54.97|54.27|55.03|54.33|55.04|54.34|54.97|54.27|19
1654954250000|2022-06-11 13:30:50|55.02|54.32|55.07|54.37|55.08|54.38|55.02|54.32|13
1654954260000|2022-06-11 13:31:00|55.08|54.38|55.15|54.45|55.17|54.47|55.07|54.37|18
1654954270000|2022-06-11 13:31:10|55.16|54.46|55.15|54.45|55.17|54.47|55.07|54.37|19
1654954280000|2022-06-11 13:31:20|55.16|54.46|55.15|54.45|55.18|54.48|55.14|54.44|14
1654954290000|2022-06-11 13:31:30|55.16|54.46|55.16|54.46|55.17|54.47|55.15|54.45|15
1654954300000|2022-06-11 13:31:40|55.15|54.45|55.15|54.45|55.17|54.47|55.15|54.45|12
1654954310000|2022-06-11 13:31:50|55.16|54.46|55.23|54.53|55.23|54.53|55.16|54.46|12
1654954320000|2022-06-11 13:32:00|55.24|54.54|55.31|54.61|55.32|54.62|55.23|54.53|20
1654954330000|2022-06-11 13:32:10|55.32|54.62|55.26|54.56|55.32|54.62|55.25|54.55|15
1654954340000|2022-06-11 13:32:20|55.25|54.55|55.24|54.54|55.25|54.55|55.21|54.51|12
1654954350000|2022-06-11 13:32:30|55.23|54.53|55.32|54.62|55.32|54.62|55.22|54.52|15
1654954360000|2022-06-11 13:32:40|55.33|54.63|55.37|54.67|55.39|54.69|55.31|54.61|14
1654954370000|2022-06-11 13:32:50|55.36|54.66|55.35|54.65|55.38|54.68|55.35|54.65|6
1654954380000|2022-06-11 13:33:00|55.34|54.64|55.38|54.68|55.38|54.68|55.33|54.63|12
1654954390000|2022-06-11 13:33:10|55.37|54.67|55.38|54.68|55.39|54.69|55.37|54.67|12
1654954400000|2022-06-11 13:33:20|55.39|54.69|55.35|54.65|55.39|54.69|55.35|54.65|11
1654954410000|2022-06-11 13:33:30|55.36|54.66|55.35|54.65|55.36|54.66|55.35|54.65|10
1654954420000|2022-06-11 13:33:40|55.36|54.66|55.28|54.58|55.36|54.66|55.27|54.57|14
1654954430000|2022-06-11 13:33:50|55.27|54.57|55.27|54.57|55.28|54.58|55.27|54.57|5
1654954440000|2022-06-11 13:34:00|55.28|54.58|55.25|54.55|55.28|54.58|55.25|54.55|14
1654954450000|2022-06-11 13:34:10|55.26|54.56|55.25|54.55|55.26|54.56|55.24|54.54|15
1654954460000|2022-06-11 13:34:20|55.23|54.53|55.19|54.49|55.25|54.55|55.19|54.49|10
1654954470000|2022-06-11 13:34:30|55.18|54.48|55.17|54.47|55.19|54.49|55.16|54.46|10
1654954480000|2022-06-11 13:34:40|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|9
1654954490000|2022-06-11 13:34:50|55.19|54.49|55.23|54.53|55.24|54.54|55.18|54.48|12
1654954500000|2022-06-11 13:35:00|55.24|54.54|55.26|54.56|55.26|54.56|55.24|54.54|9
1654954510000|2022-06-11 13:35:10|55.25|54.55|55.25|54.55|55.25|54.55|55.25|54.55|1
1654954520000|2022-06-11 13:35:20|55.24|54.54|55.2|54.5|55.25|54.55|55.2|54.5|4
1654954530000|2022-06-11 13:35:30|55.19|54.49|55.19|54.49|55.2|54.5|55.18|54.48|11
1654954540000|2022-06-11 13:35:40|55.18|54.48|55.18|54.48|55.2|54.5|55.18|54.48|5
1654954550000|2022-06-11 13:35:50|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|8
1654954560000|2022-06-11 13:36:00|55.21|54.51|55.2|54.5|55.21|54.51|55.18|54.48|10
1654954570000|2022-06-11 13:36:10|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|2
1654954580000|2022-06-11 13:36:20|55.19|54.49|55.18|54.48|55.21|54.51|55.18|54.48|10
1654954590000|2022-06-11 13:36:30|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|9
1654954600000|2022-06-11 13:36:40|55.19|54.49|55.19|54.49|55.21|54.51|55.19|54.49|9
1654954610000|2022-06-11 13:36:50|55.2|54.5|55.26|54.56|55.27|54.57|55.2|54.5|17
1654954620000|2022-06-11 13:37:00|55.25|54.55|55.26|54.56|55.26|54.56|55.25|54.55|4
1654954630000|2022-06-11 13:37:10|55.25|54.55|55.25|54.55|55.25|54.55|55.24|54.54|5
1654954640000|2022-06-11 13:37:20|55.26|54.56|55.26|54.56|55.27|54.57|55.25|54.55|5
1654954650000|2022-06-11 13:37:30|55.27|54.57|55.25|54.55|55.27|54.57|55.25|54.55|5
1654954660000|2022-06-11 13:37:40|55.26|54.56|55.26|54.56|55.26|54.56|55.24|54.54|8
1654954670000|2022-06-11 13:37:50|55.25|54.55|55.25|54.55|55.26|54.56|55.25|54.55|5
1654954680000|2022-06-11 13:38:00|55.26|54.56|55.28|54.58|55.29|54.59|55.26|54.56|6
1654954690000|2022-06-11 13:38:10|55.27|54.57|55.27|54.57|55.27|54.57|55.25|54.55|5
1654954700000|2022-06-11 13:38:20|55.26|54.56|55.24|54.54|55.27|54.57|55.24|54.54|16
1654954710000|2022-06-11 13:38:30|55.25|54.55|55.24|54.54|55.25|54.55|55.23|54.53|6
1654954720000|2022-06-11 13:38:40|55.23|54.53|55.24|54.54|55.25|54.55|55.23|54.53|10
1654954730000|2022-06-11 13:38:50|55.23|54.53|55.23|54.53|55.24|54.54|55.23|54.53|9
1654954740000|2022-06-11 13:39:00|55.24|54.54|55.22|54.52|55.24|54.54|55.21|54.51|21
1654954750000|2022-06-11 13:39:10|55.21|54.51|55.14|54.44|55.23|54.53|55.13|54.43|13
1654954760000|2022-06-11 13:39:20|55.13|54.43|55.13|54.43|55.14|54.44|55.08|54.38|10
1654954770000|2022-06-11 13:39:30|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|2
1654954780000|2022-06-11 13:39:40|55.12|54.42|55.14|54.44|55.15|54.45|55.12|54.42|9
1654954790000|2022-06-11 13:39:50|55.13|54.43|55.13|54.43|55.14|54.44|55.13|54.43|15
1654954800000|2022-06-11 13:40:00|55.14|54.44|55.16|54.46|55.17|54.47|55.13|54.43|15
1654954810000|2022-06-11 13:40:10|55.15|54.45|55.16|54.46|55.16|54.46|55.15|54.45|4
1654954820000|2022-06-11 13:40:20|55.15|54.45|55.16|54.46|55.16|54.46|55.15|54.45|14
1654954830000|2022-06-11 13:40:30|55.15|54.45|55.12|54.42|55.15|54.45|55.12|54.42|8
1654954840000|2022-06-11 13:40:40|55.11|54.41|55.16|54.46|55.16|54.46|55.08|54.38|12
1654954850000|2022-06-11 13:40:50|55.15|54.45|55.15|54.45|55.15|54.45|55.14|54.44|5
1654954860000|2022-06-11 13:41:00|55.14|54.44|55.13|54.43|55.15|54.45|55.13|54.43|8
1654954870000|2022-06-11 13:41:10|55.14|54.44|55.07|54.37|55.14|54.44|55.07|54.37|14
1654954880000|2022-06-11 13:41:20|55.08|54.38|55.05|54.35|55.08|54.38|55.05|54.35|6
1654954890000|2022-06-11 13:41:30|55.06|54.36|55.06|54.36|55.07|54.37|55.05|54.35|5
1654954900000|2022-06-11 13:41:40|55.09|54.39|55.07|54.37|55.09|54.39|55.07|54.37|11
1654954910000|2022-06-11 13:41:50|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|2
1654954920000|2022-06-11 13:42:00|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|6
1654954930000|2022-06-11 13:42:10|55.06|54.36|55.02|54.32|55.06|54.36|55.02|54.32|8
1654954940000|2022-06-11 13:42:20|55.04|54.34|55.05|54.35|55.06|54.36|55.03|54.33|12
1654954950000|2022-06-11 13:42:30|55.06|54.36|55.07|54.37|55.07|54.37|55.05|54.35|10
1654954960000|2022-06-11 13:42:40|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|4
1654954970000|2022-06-11 13:42:50|55.06|54.36|55.08|54.38|55.08|54.38|55.06|54.36|8
1654954980000|2022-06-11 13:43:00|55.06|54.36|55.07|54.37|55.08|54.38|55.06|54.36|4
1654954990000|2022-06-11 13:43:10|55.08|54.38|55.08|54.38|55.09|54.39|55.08|54.38|9
1654955000000|2022-06-11 13:43:20|55.09|54.39|55.09|54.39|55.1|54.4|55.08|54.38|7
1654955010000|2022-06-11 13:43:30|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|3
1654955020000|2022-06-11 13:43:40|55.07|54.37|55.08|54.38|55.08|54.38|55.06|54.36|14
1654955030000|2022-06-11 13:43:50|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|14
1654955040000|2022-06-11 13:44:00|55.07|54.37|55.07|54.37|55.08|54.38|55.07|54.37|9
1654955050000|2022-06-11 13:44:10|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|4
1654955060000|2022-06-11 13:44:20|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|10
1654955070000|2022-06-11 13:44:30|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|2
1654955080000|2022-06-11 13:44:40|55.06|54.36|55.06|54.36|55.07|54.37|55.06|54.36|5
1654955090000|2022-06-11 13:44:50|55.07|54.37|55.07|54.37|55.07|54.37|55.06|54.36|5
1654955100000|2022-06-11 13:45:00|55.06|54.36|55.07|54.37|55.08|54.38|55.06|54.36|3
1654955110000|2022-06-11 13:45:10|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|6
1654955120000|2022-06-11 13:45:20|55.08|54.38|55.13|54.43|55.14|54.44|55.08|54.38|13
1654955130000|2022-06-11 13:45:30|55.14|54.44|55.14|54.44|55.14|54.44|55.13|54.43|11
1654955140000|2022-06-11 13:45:40|55.15|54.45|55.15|54.45|55.16|54.46|55.14|54.44|5
1654955150000|2022-06-11 13:45:50|55.14|54.44|55.15|54.45|55.15|54.45|55.14|54.44|4
1654955160000|2022-06-11 13:46:00|55.14|54.44|55.14|54.44|55.14|54.44|55.13|54.43|9
1654955170000|2022-06-11 13:46:10|55.13|54.43|55.14|54.44|55.14|54.44|55.13|54.43|4
1654955180000|2022-06-11 13:46:20|55.13|54.43|55.14|54.44|55.14|54.44|55.13|54.43|2
1654955190000|2022-06-11 13:46:30|55.13|54.43|55.13|54.43|55.14|54.44|55.12|54.42|5
1654955200000|2022-06-11 13:46:40|55.12|54.42|55.13|54.43|55.14|54.44|55.12|54.42|13
1654955210000|2022-06-11 13:46:50|55.12|54.42|55.13|54.43|55.13|54.43|55.11|54.41|7
1654955220000|2022-06-11 13:47:00|55.12|54.42|55.06|54.36|55.12|54.42|55.05|54.35|13
1654955230000|2022-06-11 13:47:10|55.07|54.37|55.05|54.35|55.07|54.37|55.05|54.35|7
1654955240000|2022-06-11 13:47:20|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|2
1654955250000|2022-06-11 13:47:30|55.04|54.34|55.05|54.35|55.05|54.35|55.03|54.33|10
1654955260000|2022-06-11 13:47:40|55.04|54.34|55.05|54.35|55.07|54.37|55.04|54.34|12
1654955270000|2022-06-11 13:47:50|55.06|54.36|55.06|54.36|55.06|54.36|55.06|54.36|1
1654955280000|2022-06-11 13:48:00|55.05|54.35|55.05|54.35|55.05|54.35|55.05|54.35|1
1654955290000|2022-06-11 13:48:10|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|2
1654955300000|2022-06-11 13:48:20|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|10
1654955310000|2022-06-11 13:48:30|55.04|54.34|55.04|54.34|55.05|54.35|55.03|54.33|5
1654955320000|2022-06-11 13:48:40|55.03|54.33|54.96|54.26|55.03|54.33|54.94|54.24|11
1654955330000|2022-06-11 13:48:50|54.97|54.27|54.96|54.26|54.97|54.27|54.96|54.26|2
1654955340000|2022-06-11 13:49:00|54.95|54.25|54.96|54.26|54.97|54.27|54.95|54.25|6
1654955350000|2022-06-11 13:49:10|54.97|54.27|54.96|54.26|54.98|54.28|54.95|54.25|12
1654955360000|2022-06-11 13:49:20|54.95|54.25|54.96|54.26|54.96|54.26|54.95|54.25|2
1654955380000|2022-06-11 13:49:40|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|5
1654955390000|2022-06-11 13:49:50|54.98|54.28|54.97|54.27|54.99|54.29|54.96|54.26|8
1654955400000|2022-06-11 13:50:00|54.98|54.28|55.05|54.35|55.06|54.36|54.97|54.27|13
1654955410000|2022-06-11 13:50:10|55.06|54.36|55.04|54.34|55.06|54.36|55.03|54.33|10
1654955420000|2022-06-11 13:50:20|55.03|54.33|55.04|54.34|55.05|54.35|55.03|54.33|11
1654955430000|2022-06-11 13:50:30|55.03|54.33|55.05|54.35|55.06|54.36|55.03|54.33|8
1654955440000|2022-06-11 13:50:40|55.04|54.34|55.04|54.34|55.06|54.36|55.04|54.34|9
1654955450000|2022-06-11 13:50:50|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|6
1654955460000|2022-06-11 13:51:00|55.05|54.35|55.01|54.31|55.05|54.35|55.01|54.31|12
1654955470000|2022-06-11 13:51:10|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|16
1654955480000|2022-06-11 13:51:20|55.03|54.33|55.02|54.32|55.03|54.33|55.01|54.31|6
1654955490000|2022-06-11 13:51:30|55.01|54.31|55.02|54.32|55.03|54.33|55.01|54.31|6
1654955500000|2022-06-11 13:51:40|55.03|54.33|55.02|54.32|55.03|54.33|55.02|54.32|2
1654955510000|2022-06-11 13:51:50|55.03|54.33|55.04|54.34|55.05|54.35|55.01|54.31|19
1654955520000|2022-06-11 13:52:00|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|2
1654955530000|2022-06-11 13:52:10|55.03|54.33|55.03|54.33|55.04|54.34|55.03|54.33|7
1654955540000|2022-06-11 13:52:20|55.01|54.31|55.05|54.35|55.05|54.35|55.01|54.31|11
1654955550000|2022-06-11 13:52:30|55.04|54.34|55.06|54.36|55.07|54.37|55.04|54.34|9
1654955560000|2022-06-11 13:52:40|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|4
1654955570000|2022-06-11 13:52:50|55.07|54.37|55.04|54.34|55.07|54.37|55.04|54.34|4
1654955580000|2022-06-11 13:53:00|55.05|54.35|55.04|54.34|55.06|54.36|55.04|54.34|10
1654955590000|2022-06-11 13:53:10|55.05|54.35|55.06|54.36|55.06|54.36|55.04|54.34|8
1654955600000|2022-06-11 13:53:20|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|2
1654955610000|2022-06-11 13:53:30|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|4
1654955620000|2022-06-11 13:53:40|55.07|54.37|55.06|54.36|55.07|54.37|55.06|54.36|6
1654955640000|2022-06-11 13:54:00|55.05|54.35|55.06|54.36|55.06|54.36|55.04|54.34|8
1654955650000|2022-06-11 13:54:10|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|4
1654955660000|2022-06-11 13:54:20|55.05|54.35|55.06|54.36|55.07|54.37|55.05|54.35|6
1654955670000|2022-06-11 13:54:30|55.05|54.35|55.07|54.37|55.08|54.38|55.05|54.35|5
1654955680000|2022-06-11 13:54:40|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|6
1654955690000|2022-06-11 13:54:50|55.08|54.38|55.15|54.45|55.17|54.47|55.07|54.37|13
1654955700000|2022-06-11 13:55:00|55.16|54.46|55.16|54.46|55.16|54.46|55.14|54.44|11
1654955710000|2022-06-11 13:55:10|55.15|54.45|55.09|54.39|55.16|54.46|55.08|54.38|13
1654955720000|2022-06-11 13:55:20|55.08|54.38|55.06|54.36|55.08|54.38|55.06|54.36|5
1654955730000|2022-06-11 13:55:30|55.07|54.37|55.07|54.37|55.07|54.37|55.06|54.36|3
1654955740000|2022-06-11 13:55:40|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|4
1654955750000|2022-06-11 13:55:50|55.08|54.38|55.14|54.44|55.14|54.44|55.07|54.37|8
1654955760000|2022-06-11 13:56:00|55.13|54.43|55.07|54.37|55.14|54.44|55.07|54.37|6
1654955770000|2022-06-11 13:56:10|55.08|54.38|55.09|54.39|55.09|54.39|55.07|54.37|14
1654955780000|2022-06-11 13:56:20|55.08|54.38|55.07|54.37|55.09|54.39|55.07|54.37|14
1654955800000|2022-06-11 13:56:40|55.08|54.38|55.07|54.37|55.08|54.38|55.06|54.36|10
1654955810000|2022-06-11 13:56:50|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|2
1654955820000|2022-06-11 13:57:00|55.06|54.36|55.06|54.36|55.06|54.36|55.06|54.36|1
1654955830000|2022-06-11 13:57:10|55.07|54.37|55.05|54.35|55.07|54.37|55.05|54.35|7
1654955840000|2022-06-11 13:57:20|55.06|54.36|55.04|54.34|55.06|54.36|55.04|54.34|3
1654955850000|2022-06-11 13:57:30|55.05|54.35|55.05|54.35|55.05|54.35|55.04|54.34|3
1654955860000|2022-06-11 13:57:40|55.04|54.34|55.06|54.36|55.06|54.36|55.04|54.34|3
1654955870000|2022-06-11 13:57:50|55.05|54.35|55.05|54.35|55.06|54.36|55.04|54.34|5
1654955880000|2022-06-11 13:58:00|55.02|54.32|55.05|54.35|55.06|54.36|55.02|54.32|10
1654955890000|2022-06-11 13:58:10|55.04|54.34|55.04|54.34|55.05|54.35|55.03|54.33|7
1654955900000|2022-06-11 13:58:20|55.06|54.36|55.06|54.36|55.06|54.36|55.06|54.36|1
1654955910000|2022-06-11 13:58:30|55.07|54.37|55.07|54.37|55.07|54.37|55.06|54.36|3
1654955920000|2022-06-11 13:58:40|55.08|54.38|55.08|54.38|55.09|54.39|55.08|54.38|3
1654955930000|2022-06-11 13:58:50|55.09|54.39|55.15|54.45|55.15|54.45|55.09|54.39|4
1654955940000|2022-06-11 13:59:00|55.16|54.46|55.15|54.45|55.16|54.46|55.14|54.44|8
1654955950000|2022-06-11 13:59:10|55.14|54.44|55.14|54.44|55.15|54.45|55.14|54.44|13
1654955960000|2022-06-11 13:59:20|55.15|54.45|55.13|54.43|55.15|54.45|55.12|54.42|5
1654955970000|2022-06-11 13:59:30|55.12|54.42|55.13|54.43|55.14|54.44|55.12|54.42|4
1654955980000|2022-06-11 13:59:40|55.12|54.42|55.13|54.43|55.13|54.43|55.11|54.41|10
1654955990000|2022-06-11 13:59:50|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|8
1654956000000|2022-06-11 14:00:00|55.12|54.42|55.06|54.36|55.13|54.43|55.05|54.35|12
1654956010000|2022-06-11 14:00:10|55.07|54.37|55.09|54.39|55.09|54.39|55.07|54.37|2
1654956020000|2022-06-11 14:00:20|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|4
1654956030000|2022-06-11 14:00:30|55.06|54.36|55.06|54.36|55.06|54.36|55.05|54.35|3
1654956040000|2022-06-11 14:00:40|55.05|54.35|55.05|54.35|55.06|54.36|55.05|54.35|3
1654956050000|2022-06-11 14:00:50|55.06|54.36|55.06|54.36|55.06|54.36|55.06|54.36|1
1654956060000|2022-06-11 14:01:00|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|4
1654956070000|2022-06-11 14:01:10|55.03|54.33|55.04|54.34|55.04|54.34|55.03|54.33|2
1654956080000|2022-06-11 14:01:20|55.03|54.33|55.02|54.32|55.03|54.33|55.02|54.32|2
1654956100000|2022-06-11 14:01:40|55.03|54.33|55.03|54.33|55.03|54.33|55.03|54.33|1
1654956110000|2022-06-11 14:01:50|55.02|54.32|55.02|54.32|55.02|54.32|55.01|54.31|7
1654956120000|2022-06-11 14:02:00|55.01|54.31|54.95|54.25|55.02|54.32|54.95|54.25|11
1654956130000|2022-06-11 14:02:10|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|4
1654956140000|2022-06-11 14:02:20|54.94|54.24|54.94|54.24|54.96|54.26|54.94|54.24|11
1654956150000|2022-06-11 14:02:30|54.95|54.25|54.94|54.24|54.95|54.25|54.94|54.24|2
1654956160000|2022-06-11 14:02:40|54.95|54.25|54.96|54.26|54.96|54.26|54.95|54.25|2
1654956170000|2022-06-11 14:02:50|54.95|54.25|54.96|54.26|54.96|54.26|54.95|54.25|2
1654956200000|2022-06-11 14:03:20|54.95|54.25|54.95|54.25|54.96|54.26|54.95|54.25|3
1654956210000|2022-06-11 14:03:30|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|6
1654956220000|2022-06-11 14:03:40|54.96|54.26|54.96|54.26|54.96|54.26|54.95|54.25|9
1654956230000|2022-06-11 14:03:50|54.95|54.25|54.95|54.25|54.96|54.26|54.95|54.25|5
1654956240000|2022-06-11 14:04:00|54.96|54.26|54.94|54.24|54.96|54.26|54.94|54.24|3
1654956250000|2022-06-11 14:04:10|54.95|54.25|54.94|54.24|54.95|54.25|54.93|54.23|6
1654956260000|2022-06-11 14:04:20|54.93|54.23|54.93|54.23|54.94|54.24|54.93|54.23|3
1654956270000|2022-06-11 14:04:30|54.94|54.24|54.94|54.24|54.96|54.26|54.93|54.23|11
1654956280000|2022-06-11 14:04:40|54.93|54.23|54.93|54.23|54.94|54.24|54.93|54.23|3
1654956290000|2022-06-11 14:04:50|54.92|54.22|54.94|54.24|54.94|54.24|54.92|54.22|5
1654956300000|2022-06-11 14:05:00|54.95|54.25|54.95|54.25|54.95|54.25|54.94|54.24|5
1654956310000|2022-06-11 14:05:10|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|2
1654956320000|2022-06-11 14:05:20|54.93|54.23|54.93|54.23|54.93|54.23|54.93|54.23|1
1654956330000|2022-06-11 14:05:30|54.92|54.22|54.92|54.22|54.92|54.22|54.91|54.21|5
1654956340000|2022-06-11 14:05:40|54.91|54.21|54.91|54.21|54.92|54.22|54.91|54.21|3
1654956350000|2022-06-11 14:05:50|54.94|54.24|54.95|54.25|54.96|54.26|54.92|54.22|12
1654956360000|2022-06-11 14:06:00|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|6
1654956370000|2022-06-11 14:06:10|54.94|54.24|54.86|54.16|54.95|54.25|54.86|54.16|15
1654956380000|2022-06-11 14:06:20|54.87|54.17|54.78|54.08|54.87|54.17|54.74|54.04|20
1654956390000|2022-06-11 14:06:30|54.77|54.07|54.77|54.07|54.78|54.08|54.77|54.07|7
1654956400000|2022-06-11 14:06:40|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|2
1654956410000|2022-06-11 14:06:50|54.76|54.06|54.75|54.05|54.76|54.06|54.74|54.04|4
1654956420000|2022-06-11 14:07:00|54.74|54.04|54.68|53.98|54.75|54.05|54.67|53.97|17
1654956430000|2022-06-11 14:07:10|54.69|53.99|54.67|53.97|54.69|53.99|54.66|53.96|8
1654956450000|2022-06-11 14:07:30|54.68|53.98|54.67|53.97|54.68|53.98|54.66|53.96|8
1654956460000|2022-06-11 14:07:40|54.66|53.96|54.66|53.96|54.68|53.98|54.66|53.96|7
1654956470000|2022-06-11 14:07:50|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|11
1654956480000|2022-06-11 14:08:00|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|6
1654956510000|2022-06-11 14:08:30|54.68|53.98|54.77|54.07|54.77|54.07|54.68|53.98|6
1654956520000|2022-06-11 14:08:40|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|6
1654956530000|2022-06-11 14:08:50|54.76|54.06|54.76|54.06|54.76|54.06|54.76|54.06|1
1654956540000|2022-06-11 14:09:00|54.77|54.07|54.75|54.05|54.77|54.07|54.75|54.05|11
1654956550000|2022-06-11 14:09:10|54.76|54.06|54.76|54.06|54.76|54.06|54.75|54.05|5
1654956560000|2022-06-11 14:09:20|54.75|54.05|54.75|54.05|54.75|54.05|54.75|54.05|1
1654956570000|2022-06-11 14:09:30|54.74|54.04|54.75|54.05|54.76|54.06|54.74|54.04|6
1654956580000|2022-06-11 14:09:40|54.76|54.06|54.76|54.06|54.76|54.06|54.75|54.05|3
1654956590000|2022-06-11 14:09:50|54.74|54.04|54.76|54.06|54.76|54.06|54.73|54.03|10
1654956600000|2022-06-11 14:10:00|54.75|54.05|54.73|54.03|54.76|54.06|54.73|54.03|12
1654956610000|2022-06-11 14:10:10|54.74|54.04|54.74|54.04|54.75|54.05|54.73|54.03|9
1654956620000|2022-06-11 14:10:20|54.75|54.05|54.67|53.97|54.75|54.05|54.67|53.97|15
1654956630000|2022-06-11 14:10:30|54.68|53.98|54.66|53.96|54.69|53.99|54.65|53.95|12
1654956640000|2022-06-11 14:10:40|54.65|53.95|54.68|53.98|54.68|53.98|54.65|53.95|4
1654956650000|2022-06-11 14:10:50|54.67|53.97|54.68|53.98|54.69|53.99|54.67|53.97|4
1654956660000|2022-06-11 14:11:00|54.67|53.97|54.67|53.97|54.68|53.98|54.67|53.97|3
1654956670000|2022-06-11 14:11:10|54.68|53.98|54.66|53.96|54.68|53.98|54.66|53.96|3
1654956680000|2022-06-11 14:11:20|54.67|53.97|54.66|53.96|54.67|53.97|54.66|53.96|2
1654956690000|2022-06-11 14:11:30|54.65|53.95|54.64|53.94|54.65|53.95|54.63|53.93|8
1654956700000|2022-06-11 14:11:40|54.65|53.95|54.66|53.96|54.66|53.96|54.64|53.94|8
1654956710000|2022-06-11 14:11:50|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|3
1654956720000|2022-06-11 14:12:00|54.68|53.98|54.63|53.93|54.68|53.98|54.63|53.93|14
1654956730000|2022-06-11 14:12:10|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|3
1654956740000|2022-06-11 14:12:20|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|3
1654956750000|2022-06-11 14:12:30|54.66|53.96|54.66|53.96|54.66|53.96|54.65|53.95|7
1654956760000|2022-06-11 14:12:40|54.65|53.95|54.66|53.96|54.67|53.97|54.65|53.95|5
1654956780000|2022-06-11 14:13:00|54.65|53.95|54.63|53.93|54.66|53.96|54.62|53.92|9
1654956790000|2022-06-11 14:13:10|54.62|53.92|54.63|53.93|54.66|53.96|54.62|53.92|10
1654956800000|2022-06-11 14:13:20|54.64|53.94|54.63|53.93|54.64|53.94|54.61|53.91|11
1654956810000|2022-06-11 14:13:30|54.62|53.92|54.65|53.95|54.66|53.96|54.62|53.92|7
1654956830000|2022-06-11 14:13:50|54.66|53.96|54.64|53.94|54.66|53.96|54.64|53.94|17
1654956840000|2022-06-11 14:14:00|54.65|53.95|54.65|53.95|54.65|53.95|54.64|53.94|5
1654956850000|2022-06-11 14:14:10|54.64|53.94|54.66|53.96|54.67|53.97|54.64|53.94|9
1654956860000|2022-06-11 14:14:20|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|3
1654956870000|2022-06-11 14:14:30|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1654956880000|2022-06-11 14:14:40|54.65|53.95|54.67|53.97|54.67|53.97|54.65|53.95|7
1654956890000|2022-06-11 14:14:50|54.66|53.96|54.66|53.96|54.67|53.97|54.66|53.96|5
1654956900000|2022-06-11 14:15:00|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|4
1654956910000|2022-06-11 14:15:10|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|12
1654956920000|2022-06-11 14:15:20|54.64|53.94|54.47|53.77|54.64|53.94|54.45|53.75|21
1654956930000|2022-06-11 14:15:30|54.46|53.76|54.55|53.85|54.55|53.85|54.46|53.76|12
1654956940000|2022-06-11 14:15:40|54.56|53.86|54.57|53.87|54.58|53.88|54.56|53.86|6
1654956950000|2022-06-11 14:15:50|54.56|53.86|54.55|53.85|54.57|53.87|54.55|53.85|8
1654956960000|2022-06-11 14:16:00|54.56|53.86|54.55|53.85|54.57|53.87|54.55|53.85|5
1654956970000|2022-06-11 14:16:10|54.56|53.86|54.53|53.83|54.56|53.86|54.52|53.82|11
1654956980000|2022-06-11 14:16:20|54.52|53.82|54.41|53.71|54.52|53.82|54.41|53.71|20
1654956990000|2022-06-11 14:16:30|54.42|53.72|54.43|53.73|54.43|53.73|54.42|53.72|8
1654957000000|2022-06-11 14:16:40|54.44|53.74|54.42|53.72|54.45|53.75|54.42|53.72|7
1654957010000|2022-06-11 14:16:50|54.43|53.73|54.34|53.64|54.43|53.73|54.34|53.64|10
1654957020000|2022-06-11 14:17:00|54.35|53.65|54.38|53.68|54.39|53.69|54.34|53.64|11
1654957030000|2022-06-11 14:17:10|54.39|53.69|54.39|53.69|54.44|53.74|54.39|53.69|10
1654957040000|2022-06-11 14:17:20|54.38|53.68|54.39|53.69|54.4|53.7|54.38|53.68|4
1654957050000|2022-06-11 14:17:30|54.4|53.7|54.42|53.72|54.42|53.72|54.39|53.69|5
1654957060000|2022-06-11 14:17:40|54.43|53.73|54.42|53.72|54.43|53.73|54.42|53.72|4
1654957070000|2022-06-11 14:17:50|54.43|53.73|54.43|53.73|54.43|53.73|54.42|53.72|3
1654957080000|2022-06-11 14:18:00|54.42|53.72|54.41|53.71|54.42|53.72|54.41|53.71|2
1654957090000|2022-06-11 14:18:10|54.42|53.72|54.39|53.69|54.42|53.72|54.36|53.66|7
1654957100000|2022-06-11 14:18:20|54.4|53.7|54.44|53.74|54.44|53.74|54.39|53.69|5
1654957110000|2022-06-11 14:18:30|54.46|53.76|54.47|53.77|54.48|53.78|54.46|53.76|4
1654957120000|2022-06-11 14:18:40|54.46|53.76|54.46|53.76|54.46|53.76|54.46|53.76|1
1654957130000|2022-06-11 14:18:50|54.47|53.77|54.45|53.75|54.47|53.77|54.45|53.75|5
1654957140000|2022-06-11 14:19:00|54.46|53.76|54.47|53.77|54.47|53.77|54.45|53.75|8
1654957150000|2022-06-11 14:19:10|54.48|53.78|54.47|53.77|54.48|53.78|54.47|53.77|10
1654957160000|2022-06-11 14:19:20|54.48|53.78|54.48|53.78|54.48|53.78|54.46|53.76|9
1654957170000|2022-06-11 14:19:30|54.5|53.8|54.5|53.8|54.5|53.8|54.48|53.78|5
1654957180000|2022-06-11 14:19:40|54.49|53.79|54.48|53.78|54.49|53.79|54.48|53.78|2
1654957190000|2022-06-11 14:19:50|54.49|53.79|54.51|53.81|54.53|53.83|54.48|53.78|11
1654957200000|2022-06-11 14:20:00|54.5|53.8|54.53|53.83|54.53|53.83|54.5|53.8|12
1654957210000|2022-06-11 14:20:10|54.54|53.84|54.54|53.84|54.54|53.84|54.53|53.83|3
1654957220000|2022-06-11 14:20:20|54.53|53.83|54.54|53.84|54.54|53.84|54.53|53.83|10
1654957230000|2022-06-11 14:20:30|54.53|53.83|54.52|53.82|54.54|53.84|54.51|53.81|8
1654957240000|2022-06-11 14:20:40|54.51|53.81|54.43|53.73|54.51|53.81|54.42|53.72|14
1654957250000|2022-06-11 14:20:50|54.44|53.74|54.4|53.7|54.45|53.75|54.4|53.7|10
1654957260000|2022-06-11 14:21:00|54.39|53.69|54.41|53.71|54.41|53.71|54.39|53.69|4
1654957270000|2022-06-11 14:21:10|54.42|53.72|54.42|53.72|54.42|53.72|54.41|53.71|5
1654957280000|2022-06-11 14:21:20|54.43|53.73|54.41|53.71|54.43|53.73|54.41|53.71|9
1654957290000|2022-06-11 14:21:30|54.4|53.7|54.37|53.67|54.4|53.7|54.36|53.66|9
1654957300000|2022-06-11 14:21:40|54.36|53.66|54.34|53.64|54.36|53.66|54.34|53.64|7
1654957310000|2022-06-11 14:21:50|54.35|53.65|54.36|53.66|54.37|53.67|54.33|53.63|12
1654957320000|2022-06-11 14:22:00|54.35|53.65|54.36|53.66|54.37|53.67|54.35|53.65|6
1654957330000|2022-06-11 14:22:10|54.38|53.68|54.38|53.68|54.39|53.69|54.36|53.66|6
1654957340000|2022-06-11 14:22:20|54.37|53.67|54.38|53.68|54.38|53.68|54.37|53.67|4
1654957370000|2022-06-11 14:22:50|54.39|53.69|54.37|53.67|54.39|53.69|54.36|53.66|11
1654957380000|2022-06-11 14:23:00|54.38|53.68|54.38|53.68|54.38|53.68|54.37|53.67|5
1654957390000|2022-06-11 14:23:10|54.37|53.67|54.38|53.68|54.38|53.68|54.37|53.67|6
1654957400000|2022-06-11 14:23:20|54.37|53.67|54.37|53.67|54.38|53.68|54.37|53.67|3
1654957410000|2022-06-11 14:23:30|54.38|53.68|54.37|53.67|54.38|53.68|54.37|53.67|4
1654957420000|2022-06-11 14:23:40|54.36|53.66|54.37|53.67|54.37|53.67|54.36|53.66|4
1654957430000|2022-06-11 14:23:50|54.38|53.68|54.36|53.66|54.38|53.68|54.36|53.66|3
1654957440000|2022-06-11 14:24:00|54.35|53.65|54.32|53.62|54.35|53.65|54.32|53.62|6
1654957450000|2022-06-11 14:24:10|54.34|53.64|54.28|53.58|54.34|53.64|54.28|53.58|7
1654957460000|2022-06-11 14:24:20|54.27|53.57|54.18|53.48|54.27|53.57|54.18|53.48|19
1654957470000|2022-06-11 14:24:30|54.17|53.47|54.17|53.47|54.18|53.48|54.14|53.44|16
1654957480000|2022-06-11 14:24:40|54.18|53.48|54.16|53.46|54.23|53.53|54.16|53.46|14
1654957490000|2022-06-11 14:24:50|54.15|53.45|54.11|53.41|54.16|53.46|54.11|53.41|16
1654957500000|2022-06-11 14:25:00|54.12|53.42|54.15|53.45|54.15|53.45|54.11|53.41|12
1654957510000|2022-06-11 14:25:10|54.16|53.46|54.13|53.43|54.17|53.47|54.12|53.42|16
1654957520000|2022-06-11 14:25:20|54.14|53.44|54.13|53.43|54.14|53.44|54.12|53.42|4
1654957530000|2022-06-11 14:25:30|54.12|53.42|54.13|53.43|54.14|53.44|54.12|53.42|6
1654957540000|2022-06-11 14:25:40|54.14|53.44|54.13|53.43|54.15|53.45|54.12|53.42|10
1654957550000|2022-06-11 14:25:50|54.12|53.42|54.13|53.43|54.14|53.44|54.12|53.42|4
1654957560000|2022-06-11 14:26:00|54.14|53.44|54.13|53.43|54.14|53.44|54.12|53.42|10
1654957570000|2022-06-11 14:26:10|54.14|53.44|54.15|53.45|54.15|53.45|54.14|53.44|4
1654957580000|2022-06-11 14:26:20|54.14|53.44|54.15|53.45|54.16|53.46|54.14|53.44|8
1654957590000|2022-06-11 14:26:30|54.16|53.46|54.15|53.45|54.16|53.46|54.15|53.45|6
1654957600000|2022-06-11 14:26:40|54.14|53.44|54.15|53.45|54.15|53.45|54.14|53.44|2
1654957620000|2022-06-11 14:27:00|54.14|53.44|54.12|53.42|54.14|53.44|54.08|53.38|13
1654957630000|2022-06-11 14:27:10|54.14|53.44|54.15|53.45|54.15|53.45|54.13|53.43|4
1654957640000|2022-06-11 14:27:20|54.16|53.46|54.16|53.46|54.16|53.46|54.16|53.46|1
1654957650000|2022-06-11 14:27:30|54.17|53.47|54.18|53.48|54.18|53.48|54.17|53.47|4
1654957660000|2022-06-11 14:27:40|54.19|53.49|54.17|53.47|54.19|53.49|54.17|53.47|9
1654957690000|2022-06-11 14:28:10|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|4
1654957700000|2022-06-11 14:28:20|54.18|53.48|54.19|53.49|54.2|53.5|54.17|53.47|6
1654957710000|2022-06-11 14:28:30|54.18|53.48|54.19|53.49|54.19|53.49|54.18|53.48|2
1654957720000|2022-06-11 14:28:40|54.2|53.5|54.18|53.48|54.23|53.53|54.18|53.48|10
1654957730000|2022-06-11 14:28:50|54.19|53.49|54.22|53.52|54.24|53.54|54.19|53.49|13
1654957740000|2022-06-11 14:29:00|54.23|53.53|54.24|53.54|54.24|53.54|54.22|53.52|8
1654957750000|2022-06-11 14:29:10|54.23|53.53|54.22|53.52|54.24|53.54|54.22|53.52|10
1654957760000|2022-06-11 14:29:20|54.23|53.53|54.17|53.47|54.23|53.53|54.16|53.46|19
1654957770000|2022-06-11 14:29:30|54.15|53.45|54.16|53.46|54.17|53.47|54.14|53.44|4
1654957780000|2022-06-11 14:29:40|54.17|53.47|54.16|53.46|54.17|53.47|54.15|53.45|6
1654957790000|2022-06-11 14:29:50|54.17|53.47|54.15|53.45|54.17|53.47|54.15|53.45|6
1654957800000|2022-06-11 14:30:00|54.14|53.44|54.14|53.44|54.14|53.44|54.12|53.42|12
1654957810000|2022-06-11 14:30:10|54.13|53.43|54.13|53.43|54.13|53.43|54.13|53.43|1
1654957820000|2022-06-11 14:30:20|54.14|53.44|54.15|53.45|54.15|53.45|54.14|53.44|8
1654957830000|2022-06-11 14:30:30|54.14|53.44|54.15|53.45|54.15|53.45|54.14|53.44|2
1654957840000|2022-06-11 14:30:40|54.16|53.46|54.18|53.48|54.18|53.48|54.16|53.46|5
1654957850000|2022-06-11 14:30:50|54.17|53.47|54.18|53.48|54.18|53.48|54.17|53.47|10
1654957860000|2022-06-11 14:31:00|54.17|53.47|54.25|53.55|54.25|53.55|54.17|53.47|11
1654957870000|2022-06-11 14:31:10|54.24|53.54|54.24|53.54|54.25|53.55|54.23|53.53|8
1654957880000|2022-06-11 14:31:20|54.25|53.55|54.24|53.54|54.25|53.55|54.24|53.54|2
1654957890000|2022-06-11 14:31:30|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|2
1654957900000|2022-06-11 14:31:40|54.27|53.57|54.27|53.57|54.27|53.57|54.26|53.56|5
1654957910000|2022-06-11 14:31:50|54.26|53.56|54.25|53.55|54.26|53.56|54.24|53.54|6
1654957920000|2022-06-11 14:32:00|54.24|53.54|54.24|53.54|54.24|53.54|54.24|53.54|1
1654957930000|2022-06-11 14:32:10|54.25|53.55|54.23|53.53|54.25|53.55|54.23|53.53|9
1654957940000|2022-06-11 14:32:20|54.24|53.54|54.24|53.54|54.24|53.54|54.23|53.53|5
1654957950000|2022-06-11 14:32:30|54.23|53.53|54.23|53.53|54.24|53.54|54.23|53.53|5
1654957960000|2022-06-11 14:32:40|54.24|53.54|54.35|53.65|54.36|53.66|54.24|53.54|9
1654957970000|2022-06-11 14:32:50|54.34|53.64|54.26|53.56|54.34|53.64|54.26|53.56|5
1654957980000|2022-06-11 14:33:00|54.25|53.55|54.24|53.54|54.25|53.55|54.23|53.53|8
1654957990000|2022-06-11 14:33:10|54.23|53.53|54.24|53.54|54.25|53.55|54.23|53.53|8
1654958000000|2022-06-11 14:33:20|54.25|53.55|54.23|53.53|54.25|53.55|54.23|53.53|8
1654958010000|2022-06-11 14:33:30|54.2|53.5|54.18|53.48|54.2|53.5|54.18|53.48|5
1654958020000|2022-06-11 14:33:40|54.19|53.49|54.17|53.47|54.19|53.49|54.16|53.46|7
1654958030000|2022-06-11 14:33:50|54.18|53.48|54.16|53.46|54.19|53.49|54.15|53.45|7
1654958040000|2022-06-11 14:34:00|54.17|53.47|54.23|53.53|54.23|53.53|54.17|53.47|12
1654958050000|2022-06-11 14:34:10|54.22|53.52|54.23|53.53|54.23|53.53|54.22|53.52|2
1654958060000|2022-06-11 14:34:20|54.21|53.51|54.14|53.44|54.21|53.51|54.14|53.44|7
1654958080000|2022-06-11 14:34:40|54.15|53.45|54.15|53.45|54.15|53.45|54.15|53.45|1
1654958090000|2022-06-11 14:34:50|54.16|53.46|54.16|53.46|54.16|53.46|54.15|53.45|7
1654958100000|2022-06-11 14:35:00|54.15|53.45|54.16|53.46|54.16|53.46|54.15|53.45|4
1654958130000|2022-06-11 14:35:30|54.07|53.37|54.03|53.33|54.07|53.37|54.03|53.33|7
1654958140000|2022-06-11 14:35:40|54.02|53.32|53.98|53.28|54.03|53.33|53.98|53.28|5
1654958150000|2022-06-11 14:35:50|53.97|53.27|53.97|53.27|53.98|53.28|53.97|53.27|3
1654958170000|2022-06-11 14:36:10|53.96|53.26|53.96|53.26|53.97|53.27|53.96|53.26|3
1654958180000|2022-06-11 14:36:20|53.97|53.27|53.93|53.23|53.97|53.27|53.93|53.23|5
1654958190000|2022-06-11 14:36:30|53.92|53.22|53.92|53.22|53.93|53.23|53.91|53.21|10
1654958200000|2022-06-11 14:36:40|53.93|53.23|53.92|53.22|53.93|53.23|53.91|53.21|8
1654958210000|2022-06-11 14:36:50|53.91|53.21|53.92|53.22|53.93|53.23|53.88|53.18|14
1654958220000|2022-06-11 14:37:00|53.91|53.21|53.91|53.21|53.92|53.22|53.91|53.21|3
1654958230000|2022-06-11 14:37:10|53.92|53.22|53.88|53.18|53.92|53.22|53.87|53.17|10
1654958240000|2022-06-11 14:37:20|53.91|53.21|53.87|53.17|53.92|53.22|53.87|53.17|7
1654958250000|2022-06-11 14:37:30|53.86|53.16|53.85|53.15|53.86|53.16|53.85|53.15|4
1654958270000|2022-06-11 14:37:50|53.86|53.16|53.86|53.16|53.86|53.16|53.86|53.16|1
1654958280000|2022-06-11 14:38:00|53.87|53.17|53.94|53.24|53.95|53.25|53.87|53.17|12
1654958290000|2022-06-11 14:38:10|53.95|53.25|53.96|53.26|53.97|53.27|53.95|53.25|4
1654958300000|2022-06-11 14:38:20|53.97|53.27|53.96|53.26|53.97|53.27|53.96|53.26|2
1654958310000|2022-06-11 14:38:30|53.95|53.25|53.93|53.23|53.95|53.25|53.92|53.22|8
1654958320000|2022-06-11 14:38:40|53.94|53.24|53.94|53.24|53.94|53.24|53.94|53.24|1
1654958330000|2022-06-11 14:38:50|53.95|53.25|54.07|53.37|54.07|53.37|53.95|53.25|6
1654958340000|2022-06-11 14:39:00|54.08|53.38|54.07|53.37|54.08|53.38|54.07|53.37|6
1654958350000|2022-06-11 14:39:10|54.08|53.38|54.08|53.38|54.08|53.38|54.07|53.37|3
1654958360000|2022-06-11 14:39:20|54.07|53.37|54.02|53.32|54.07|53.37|54.02|53.32|10
1654958370000|2022-06-11 14:39:30|54.03|53.33|54.04|53.34|54.04|53.34|54.02|53.32|8
1654958380000|2022-06-11 14:39:40|54.05|53.35|54.06|53.36|54.06|53.36|54.05|53.35|4
1654958390000|2022-06-11 14:39:50|54.05|53.35|54.04|53.34|54.06|53.36|54.04|53.34|8
1654958400000|2022-06-11 14:40:00|54.05|53.35|54.04|53.34|54.05|53.35|54.04|53.34|2
1654958420000|2022-06-11 14:40:20|54.05|53.35|54.06|53.36|54.06|53.36|54.04|53.34|6
1654958430000|2022-06-11 14:40:30|54.05|53.35|54.05|53.35|54.06|53.36|54.04|53.34|7
1654958440000|2022-06-11 14:40:40|54.06|53.36|54.05|53.35|54.06|53.36|54.05|53.35|6
1654958450000|2022-06-11 14:40:50|54.06|53.36|54.05|53.35|54.06|53.36|54.05|53.35|6
1654958460000|2022-06-11 14:41:00|54.04|53.34|54|53.3|54.04|53.34|54|53.3|5
1654958470000|2022-06-11 14:41:10|53.99|53.29|53.97|53.27|53.99|53.29|53.96|53.26|13
1654958480000|2022-06-11 14:41:20|53.98|53.28|53.97|53.27|53.98|53.28|53.97|53.27|4
1654958490000|2022-06-11 14:41:30|53.98|53.28|53.96|53.26|53.98|53.28|53.96|53.26|3
1654958520000|2022-06-11 14:42:00|53.95|53.25|53.95|53.25|53.95|53.25|53.95|53.25|1
1654958530000|2022-06-11 14:42:10|53.94|53.24|53.94|53.24|53.96|53.26|53.94|53.24|15
1654958540000|2022-06-11 14:42:20|53.95|53.25|53.95|53.25|53.95|53.25|53.94|53.24|11
1654958550000|2022-06-11 14:42:30|53.94|53.24|53.88|53.18|53.94|53.24|53.87|53.17|12
1654958560000|2022-06-11 14:42:40|53.89|53.19|53.94|53.24|53.94|53.24|53.88|53.18|11
1654958570000|2022-06-11 14:42:50|53.93|53.23|53.93|53.23|53.94|53.24|53.93|53.23|3
1654958580000|2022-06-11 14:43:00|53.94|53.24|53.87|53.17|53.94|53.24|53.87|53.17|10
1654958590000|2022-06-11 14:43:10|53.88|53.18|53.87|53.17|53.88|53.18|53.86|53.16|6
1654958620000|2022-06-11 14:43:40|53.85|53.15|53.86|53.16|53.86|53.16|53.85|53.15|4
1654958630000|2022-06-11 14:43:50|53.85|53.15|53.85|53.15|53.86|53.16|53.85|53.15|5
1654958640000|2022-06-11 14:44:00|53.83|53.13|53.68|52.98|53.83|53.13|53.68|52.98|11
1654958650000|2022-06-11 14:44:10|53.67|52.97|53.53|52.83|53.67|52.97|53.45|52.75|23
1654958660000|2022-06-11 14:44:20|53.51|52.81|53.24|52.54|53.51|52.81|53.14|52.44|31
1654958670000|2022-06-11 14:44:30|53.26|52.56|53.27|52.57|53.38|52.68|53.26|52.56|22
1654958680000|2022-06-11 14:44:40|53.26|52.56|53.3|52.6|53.3|52.6|53.25|52.55|11
1654958690000|2022-06-11 14:44:50|53.31|52.61|53.37|52.67|53.38|52.68|53.31|52.61|15
1654958700000|2022-06-11 14:45:00|53.36|52.66|53.29|52.59|53.38|52.68|53.29|52.59|12
1654958710000|2022-06-11 14:45:10|53.3|52.6|53.33|52.63|53.35|52.65|53.26|52.56|23
1654958720000|2022-06-11 14:45:20|53.34|52.64|53.34|52.64|53.35|52.65|53.3|52.6|16
1654958730000|2022-06-11 14:45:30|53.35|52.65|53.47|52.77|53.47|52.77|53.34|52.64|11
1654958740000|2022-06-11 14:45:40|53.48|52.78|53.49|52.79|53.56|52.86|53.46|52.76|19
1654958750000|2022-06-11 14:45:50|53.5|52.8|53.5|52.8|53.5|52.8|53.48|52.78|9
1654958760000|2022-06-11 14:46:00|53.49|52.79|53.58|52.88|53.58|52.88|53.49|52.79|8
1654958770000|2022-06-11 14:46:10|53.59|52.89|53.66|52.96|53.66|52.96|53.58|52.88|20
1654958780000|2022-06-11 14:46:20|53.67|52.97|53.8|53.1|53.8|53.1|53.67|52.97|13
1654958790000|2022-06-11 14:46:30|53.81|53.11|53.87|53.17|53.9|53.2|53.81|53.11|11
1654958800000|2022-06-11 14:46:40|53.86|53.16|53.75|53.05|53.86|53.16|53.74|53.04|19
1654958810000|2022-06-11 14:46:50|53.76|53.06|53.77|53.07|53.77|53.07|53.75|53.05|8
1654958820000|2022-06-11 14:47:00|53.78|53.08|53.85|53.15|53.86|53.16|53.78|53.08|16
1654958830000|2022-06-11 14:47:10|53.83|53.13|53.84|53.14|53.85|53.15|53.83|53.13|14
1654958840000|2022-06-11 14:47:20|53.83|53.13|53.84|53.14|53.86|53.16|53.83|53.13|6
1654958850000|2022-06-11 14:47:30|53.85|53.15|53.84|53.14|53.85|53.15|53.83|53.13|4
1654958860000|2022-06-11 14:47:40|53.85|53.15|53.86|53.16|53.86|53.16|53.84|53.14|11
1654958870000|2022-06-11 14:47:50|53.85|53.15|53.84|53.14|53.86|53.16|53.84|53.14|6
1654958880000|2022-06-11 14:48:00|53.85|53.15|53.84|53.14|53.85|53.15|53.84|53.14|8
1654958890000|2022-06-11 14:48:10|53.85|53.15|53.84|53.14|53.85|53.15|53.83|53.13|12
1654958900000|2022-06-11 14:48:20|53.85|53.15|53.89|53.19|53.89|53.19|53.84|53.14|13
1654958910000|2022-06-11 14:48:30|53.9|53.2|53.93|53.23|53.96|53.26|53.9|53.2|19
1654958920000|2022-06-11 14:48:40|53.92|53.22|53.92|53.22|53.93|53.23|53.92|53.22|5
1654958930000|2022-06-11 14:48:50|53.93|53.23|53.87|53.17|53.93|53.23|53.87|53.17|7
1654958940000|2022-06-11 14:49:00|53.88|53.18|53.94|53.24|53.94|53.24|53.87|53.17|16
1654958960000|2022-06-11 14:49:20|53.93|53.23|53.93|53.23|53.93|53.23|53.92|53.22|9
1654958970000|2022-06-11 14:49:30|53.92|53.22|53.93|53.23|53.94|53.24|53.92|53.22|6
1654958980000|2022-06-11 14:49:40|53.94|53.24|53.93|53.23|53.94|53.24|53.92|53.22|10
1654958990000|2022-06-11 14:49:50|53.94|53.24|53.94|53.24|53.96|53.26|53.94|53.24|9
1654959000000|2022-06-11 14:50:00|53.92|53.22|53.97|53.27|53.97|53.27|53.92|53.22|8
1654959010000|2022-06-11 14:50:10|53.98|53.28|53.97|53.27|53.98|53.28|53.97|53.27|2
1654959020000|2022-06-11 14:50:20|53.98|53.28|53.99|53.29|54|53.3|53.98|53.28|6
1654959030000|2022-06-11 14:50:30|54|53.3|54.07|53.37|54.12|53.42|54|53.3|12
1654959040000|2022-06-11 14:50:40|54.08|53.38|54.06|53.36|54.08|53.38|54.06|53.36|5
1654959050000|2022-06-11 14:50:50|54.05|53.35|54.06|53.36|54.06|53.36|54.05|53.35|2
1654959060000|2022-06-11 14:51:00|54.05|53.35|54.06|53.36|54.06|53.36|54.05|53.35|2
1654959070000|2022-06-11 14:51:10|54.07|53.37|54.09|53.39|54.09|53.39|54.06|53.36|9
1654959080000|2022-06-11 14:51:20|54.08|53.38|54.09|53.39|54.09|53.39|54.08|53.38|4
1654959090000|2022-06-11 14:51:30|54.08|53.38|54.08|53.38|54.16|53.46|54.08|53.38|13
1654959100000|2022-06-11 14:51:40|54.09|53.39|54.08|53.38|54.09|53.39|54.08|53.38|2
1654959110000|2022-06-11 14:51:50|54.07|53.37|54.08|53.38|54.08|53.38|54.07|53.37|4
1654959120000|2022-06-11 14:52:00|54.07|53.37|54.03|53.33|54.08|53.38|53.99|53.29|11
1654959130000|2022-06-11 14:52:10|54.04|53.34|54.04|53.34|54.07|53.37|54.04|53.34|12
1654959140000|2022-06-11 14:52:20|54.03|53.33|54|53.3|54.04|53.34|53.98|53.28|10
1654959150000|2022-06-11 14:52:30|54.04|53.34|54.04|53.34|54.05|53.35|54.03|53.33|11
1654959160000|2022-06-11 14:52:40|54.03|53.33|54.02|53.32|54.04|53.34|54.02|53.32|4
1654959170000|2022-06-11 14:52:50|54|53.3|53.97|53.27|54|53.3|53.96|53.26|10
1654959180000|2022-06-11 14:53:00|53.98|53.28|53.95|53.25|53.98|53.28|53.94|53.24|15
1654959190000|2022-06-11 14:53:10|53.96|53.26|53.89|53.19|53.96|53.26|53.87|53.17|22
1654959200000|2022-06-11 14:53:20|53.9|53.2|53.93|53.23|53.96|53.26|53.89|53.19|20
1654959210000|2022-06-11 14:53:30|53.94|53.24|53.78|53.08|53.94|53.24|53.77|53.07|15
1654959220000|2022-06-11 14:53:40|53.79|53.09|53.83|53.13|53.86|53.16|53.77|53.07|14
1654959230000|2022-06-11 14:53:50|53.82|53.12|53.75|53.05|53.82|53.12|53.73|53.03|15
1654959240000|2022-06-11 14:54:00|53.76|53.06|53.79|53.09|53.85|53.15|53.76|53.06|15
1654959250000|2022-06-11 14:54:10|53.78|53.08|53.79|53.09|53.79|53.09|53.78|53.08|8
1654959260000|2022-06-11 14:54:20|53.77|53.07|53.79|53.09|53.81|53.11|53.77|53.07|21
1654959270000|2022-06-11 14:54:30|53.78|53.08|53.74|53.04|53.79|53.09|53.74|53.04|21
1654959280000|2022-06-11 14:54:40|53.75|53.05|53.35|52.65|53.76|53.06|53.34|52.64|29
1654959290000|2022-06-11 14:54:50|53.34|52.64|53.05|52.35|53.34|52.64|53.05|52.35|29
1654959300000|2022-06-11 14:55:00|53.04|52.34|53.2|52.5|53.2|52.5|53.02|52.32|22
1654959310000|2022-06-11 14:55:10|53.19|52.49|53.16|52.46|53.19|52.49|53.13|52.43|18
1654959320000|2022-06-11 14:55:20|53.15|52.45|53.07|52.37|53.16|52.46|53.06|52.36|16
1654959330000|2022-06-11 14:55:30|53.06|52.36|53.15|52.45|53.16|52.46|53.06|52.36|21
1654959340000|2022-06-11 14:55:40|53.14|52.44|53.16|52.46|53.2|52.5|53.14|52.44|18
1654959350000|2022-06-11 14:55:50|53.17|52.47|53.18|52.48|53.19|52.49|53.16|52.46|12
1654959360000|2022-06-11 14:56:00|53.17|52.47|53.2|52.5|53.2|52.5|53.09|52.39|24
1654959370000|2022-06-11 14:56:10|53.22|52.52|53.23|52.53|53.25|52.55|53.21|52.51|18
1654959380000|2022-06-11 14:56:20|53.21|52.51|53.27|52.57|53.27|52.57|53.16|52.46|21
1654959390000|2022-06-11 14:56:30|53.26|52.56|53.25|52.55|53.27|52.57|53.25|52.55|10
1654959400000|2022-06-11 14:56:40|53.26|52.56|53.27|52.57|53.29|52.59|53.24|52.54|13
1654959410000|2022-06-11 14:56:50|53.26|52.56|53.26|52.56|53.27|52.57|53.25|52.55|9
1654959420000|2022-06-11 14:57:00|53.25|52.55|53.36|52.66|53.37|52.67|53.25|52.55|16
1654959430000|2022-06-11 14:57:10|53.37|52.67|53.29|52.59|53.37|52.67|53.29|52.59|19
1654959440000|2022-06-11 14:57:20|53.31|52.61|53.3|52.6|53.33|52.63|53.28|52.58|10
1654959450000|2022-06-11 14:57:30|53.29|52.59|53.35|52.65|53.35|52.65|53.29|52.59|15
1654959460000|2022-06-11 14:57:40|53.34|52.64|53.3|52.6|53.34|52.64|53.28|52.58|14
1654959470000|2022-06-11 14:57:50|53.29|52.59|53.22|52.52|53.3|52.6|53.19|52.49|13
1654959480000|2022-06-11 14:58:00|53.24|52.54|53.29|52.59|53.29|52.59|53.2|52.5|16
1654959490000|2022-06-11 14:58:10|53.28|52.58|53.27|52.57|53.29|52.59|53.24|52.54|15
1654959500000|2022-06-11 14:58:20|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|9
1654959510000|2022-06-11 14:58:30|53.28|52.58|53.25|52.55|53.28|52.58|53.24|52.54|9
1654959520000|2022-06-11 14:58:40|53.24|52.54|53.18|52.48|53.26|52.56|53.16|52.46|18
1654959530000|2022-06-11 14:58:50|53.17|52.47|53.11|52.41|53.17|52.47|53.07|52.37|15
1654959540000|2022-06-11 14:59:00|53.13|52.43|53.1|52.4|53.18|52.48|53.1|52.4|19
1654959550000|2022-06-11 14:59:10|53.09|52.39|53.17|52.47|53.18|52.48|53.08|52.38|18
1654959560000|2022-06-11 14:59:20|53.16|52.46|53.07|52.37|53.16|52.46|53.07|52.37|10
1654959570000|2022-06-11 14:59:30|53.09|52.39|53.16|52.46|53.16|52.46|53.08|52.38|19
1654959580000|2022-06-11 14:59:40|53.17|52.47|53.14|52.44|53.18|52.48|53.09|52.39|19
1654959590000|2022-06-11 14:59:50|53.13|52.43|53.16|52.46|53.17|52.47|53.13|52.43|12
1654959600000|2022-06-11 15:00:00|53.15|52.45|53.08|52.38|53.15|52.45|53.06|52.36|16
1654959610000|2022-06-11 15:00:10|53.09|52.39|53.13|52.43|53.16|52.46|53.09|52.39|16
1654959620000|2022-06-11 15:00:20|53.14|52.44|53.26|52.56|53.26|52.56|53.14|52.44|18
1654959630000|2022-06-11 15:00:30|53.27|52.57|53.28|52.58|53.29|52.59|53.19|52.49|17
1654959640000|2022-06-11 15:00:40|53.3|52.6|53.29|52.59|53.34|52.64|53.28|52.58|21
1654959650000|2022-06-11 15:00:50|53.28|52.58|53.35|52.65|53.35|52.65|53.28|52.58|10
1654959660000|2022-06-11 15:01:00|53.36|52.66|53.42|52.72|53.44|52.74|53.35|52.65|13
1654959670000|2022-06-11 15:01:10|53.43|52.73|53.38|52.68|53.43|52.73|53.37|52.67|11
1654959680000|2022-06-11 15:01:20|53.37|52.67|53.34|52.64|53.38|52.68|53.32|52.62|15
1654959690000|2022-06-11 15:01:30|53.35|52.65|53.35|52.65|53.37|52.67|53.35|52.65|9
1654959700000|2022-06-11 15:01:40|53.36|52.66|53.27|52.57|53.36|52.66|53.27|52.57|12
1654959710000|2022-06-11 15:01:50|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|8
1654959720000|2022-06-11 15:02:00|53.26|52.56|53.29|52.59|53.29|52.59|53.26|52.56|14
1654959730000|2022-06-11 15:02:10|53.28|52.58|53.16|52.46|53.28|52.58|53.16|52.46|14
1654959740000|2022-06-11 15:02:20|53.15|52.45|53.17|52.47|53.24|52.54|53.15|52.45|24
1654959750000|2022-06-11 15:02:30|53.18|52.48|53.16|52.46|53.19|52.49|53.16|52.46|14
1654959760000|2022-06-11 15:02:40|53.15|52.45|53.14|52.44|53.17|52.47|53.13|52.43|12
1654959770000|2022-06-11 15:02:50|53.13|52.43|53.12|52.42|53.14|52.44|53.07|52.37|15
1654959780000|2022-06-11 15:03:00|53.13|52.43|52.98|52.28|53.13|52.43|52.98|52.28|19
1654959790000|2022-06-11 15:03:10|52.97|52.27|52.67|51.97|52.98|52.28|52.66|51.96|25
1654959800000|2022-06-11 15:03:20|52.66|51.96|52.46|51.76|52.66|51.96|52.46|51.76|25
1654959810000|2022-06-11 15:03:30|52.47|51.77|52.73|52.03|52.73|52.03|52.47|51.77|27
1654959820000|2022-06-11 15:03:40|52.75|52.05|52.86|52.16|52.86|52.16|52.75|52.05|24
1654959830000|2022-06-11 15:03:50|52.85|52.15|52.94|52.24|52.94|52.24|52.84|52.14|22
1654959840000|2022-06-11 15:04:00|52.95|52.25|52.91|52.21|53|52.3|52.88|52.18|23
1654959850000|2022-06-11 15:04:10|52.93|52.23|52.96|52.26|52.96|52.26|52.85|52.15|18
1654959860000|2022-06-11 15:04:20|52.97|52.27|53.03|52.33|53.05|52.35|52.97|52.27|18
1654959870000|2022-06-11 15:04:30|53.02|52.32|53.02|52.32|53.04|52.34|53.01|52.31|16
1654959880000|2022-06-11 15:04:40|53.03|52.33|53.18|52.48|53.18|52.48|53.02|52.32|22
1654959890000|2022-06-11 15:04:50|53.19|52.49|53.22|52.52|53.27|52.57|53.19|52.49|20
1654959900000|2022-06-11 15:05:00|53.21|52.51|53.24|52.54|53.24|52.54|53.18|52.48|10
1654959910000|2022-06-11 15:05:10|53.23|52.53|53.23|52.53|53.27|52.57|53.23|52.53|17
1654959920000|2022-06-11 15:05:20|53.22|52.52|53.24|52.54|53.24|52.54|53.17|52.47|15
1654959930000|2022-06-11 15:05:30|53.26|52.56|53.3|52.6|53.3|52.6|53.26|52.56|13
1654959940000|2022-06-11 15:05:40|53.29|52.59|53.34|52.64|53.35|52.65|53.29|52.59|10
1654959950000|2022-06-11 15:05:50|53.33|52.63|53.31|52.61|53.34|52.64|53.31|52.61|18
1654959960000|2022-06-11 15:06:00|53.32|52.62|53.25|52.55|53.33|52.63|53.25|52.55|11
1654959970000|2022-06-11 15:06:10|53.26|52.56|53.25|52.55|53.28|52.58|53.23|52.53|17
1654959980000|2022-06-11 15:06:20|53.26|52.56|53.33|52.63|53.34|52.64|53.26|52.56|19
1654959990000|2022-06-11 15:06:30|53.34|52.64|53.36|52.66|53.36|52.66|53.34|52.64|7
1654960000000|2022-06-11 15:06:40|53.35|52.65|53.33|52.63|53.36|52.66|53.32|52.62|17
1654960010000|2022-06-11 15:06:50|53.32|52.62|53.54|52.84|53.54|52.84|53.32|52.62|21
1654960020000|2022-06-11 15:07:00|53.55|52.85|53.75|53.05|53.76|53.06|53.54|52.84|21
1654960030000|2022-06-11 15:07:10|53.76|53.06|53.69|52.99|53.76|53.06|53.64|52.94|27
1654960040000|2022-06-11 15:07:20|53.7|53|53.72|53.02|53.73|53.03|53.67|52.97|17
1654960050000|2022-06-11 15:07:30|53.73|53.03|53.63|52.93|53.73|53.03|53.63|52.93|19
1654960060000|2022-06-11 15:07:40|53.64|52.94|53.54|52.84|53.65|52.95|53.53|52.83|19
1654960070000|2022-06-11 15:07:50|53.55|52.85|53.53|52.83|53.55|52.85|53.47|52.77|19
1654960080000|2022-06-11 15:08:00|53.52|52.82|53.48|52.78|53.54|52.84|53.47|52.77|19
1654960090000|2022-06-11 15:08:10|53.49|52.79|53.59|52.89|53.59|52.89|53.49|52.79|14
1654960100000|2022-06-11 15:08:20|53.58|52.88|53.53|52.83|53.58|52.88|53.53|52.83|18
1654960110000|2022-06-11 15:08:30|53.54|52.84|53.53|52.83|53.54|52.84|53.49|52.79|16
1654960120000|2022-06-11 15:08:40|53.54|52.84|53.54|52.84|53.58|52.88|53.53|52.83|22
1654960130000|2022-06-11 15:08:50|53.55|52.85|53.45|52.75|53.55|52.85|53.45|52.75|18
1654960140000|2022-06-11 15:09:00|53.44|52.74|53.63|52.93|53.65|52.95|53.43|52.73|19
1654960150000|2022-06-11 15:09:10|53.64|52.94|53.59|52.89|53.64|52.94|53.59|52.89|14
1654960160000|2022-06-11 15:09:20|53.58|52.88|53.59|52.89|53.65|52.95|53.58|52.88|19
1654960170000|2022-06-11 15:09:30|53.6|52.9|53.62|52.92|53.64|52.94|53.6|52.9|7
1654960180000|2022-06-11 15:09:40|53.63|52.93|53.62|52.92|53.64|52.94|53.59|52.89|12
1654960190000|2022-06-11 15:09:50|53.61|52.91|53.58|52.88|53.64|52.94|53.58|52.88|14
1654960200000|2022-06-11 15:10:00|53.59|52.89|53.59|52.89|53.59|52.89|53.58|52.88|7
1654960210000|2022-06-11 15:10:10|53.6|52.9|53.59|52.89|53.6|52.9|53.59|52.89|4
1654960220000|2022-06-11 15:10:20|53.6|52.9|53.58|52.88|53.6|52.9|53.58|52.88|7
1654960230000|2022-06-11 15:10:30|53.59|52.89|53.68|52.98|53.7|53|53.59|52.89|9
1654960240000|2022-06-11 15:10:40|53.67|52.97|53.65|52.95|53.67|52.97|53.65|52.95|7
1654960250000|2022-06-11 15:10:50|53.64|52.94|53.56|52.86|53.65|52.95|53.55|52.85|18
1654960260000|2022-06-11 15:11:00|53.54|52.84|53.64|52.94|53.66|52.96|53.53|52.83|18
1654960270000|2022-06-11 15:11:10|53.61|52.91|53.6|52.9|53.62|52.92|53.59|52.89|9
1654960280000|2022-06-11 15:11:20|53.61|52.91|53.65|52.95|53.65|52.95|53.59|52.89|13
1654960290000|2022-06-11 15:11:30|53.64|52.94|53.58|52.88|53.65|52.95|53.58|52.88|14
1654960300000|2022-06-11 15:11:40|53.6|52.9|53.66|52.96|53.66|52.96|53.59|52.89|9
1654960310000|2022-06-11 15:11:50|53.65|52.95|53.65|52.95|53.67|52.97|53.64|52.94|13
1654960320000|2022-06-11 15:12:00|53.66|52.96|53.66|52.96|53.66|52.96|53.64|52.94|13
1654960330000|2022-06-11 15:12:10|53.65|52.95|53.63|52.93|53.66|52.96|53.63|52.93|6
1654960340000|2022-06-11 15:12:20|53.64|52.94|53.64|52.94|53.65|52.95|53.57|52.87|15
1654960350000|2022-06-11 15:12:30|53.63|52.93|53.67|52.97|53.68|52.98|53.63|52.93|9
1654960360000|2022-06-11 15:12:40|53.66|52.96|53.65|52.95|53.66|52.96|53.65|52.95|2
1654960370000|2022-06-11 15:12:50|53.63|52.93|53.58|52.88|53.64|52.94|53.58|52.88|6
1654960380000|2022-06-11 15:13:00|53.57|52.87|53.62|52.92|53.67|52.97|53.57|52.87|15
1654960390000|2022-06-11 15:13:10|53.6|52.9|53.64|52.94|53.66|52.96|53.6|52.9|11
1654960400000|2022-06-11 15:13:20|53.65|52.95|53.64|52.94|53.65|52.95|53.63|52.93|4
1654960410000|2022-06-11 15:13:30|53.65|52.95|53.63|52.93|53.65|52.95|53.63|52.93|9
1654960420000|2022-06-11 15:13:40|53.64|52.94|53.64|52.94|53.64|52.94|53.63|52.93|3
1654960430000|2022-06-11 15:13:50|53.63|52.93|53.61|52.91|53.63|52.93|53.61|52.91|5
1654960440000|2022-06-11 15:14:00|53.6|52.9|53.55|52.85|53.6|52.9|53.55|52.85|12
1654960450000|2022-06-11 15:14:10|53.56|52.86|53.58|52.88|53.58|52.88|53.56|52.86|5
1654960460000|2022-06-11 15:14:20|53.59|52.89|53.58|52.88|53.6|52.9|53.57|52.87|6
1654960470000|2022-06-11 15:14:30|53.57|52.87|53.56|52.86|53.57|52.87|53.52|52.82|12
1654960480000|2022-06-11 15:14:40|53.57|52.87|53.58|52.88|53.58|52.88|53.55|52.85|12
1654960490000|2022-06-11 15:14:50|53.59|52.89|53.65|52.95|53.66|52.96|53.58|52.88|11
1654960500000|2022-06-11 15:15:00|53.66|52.96|53.52|52.82|53.66|52.96|53.52|52.82|18
1654960510000|2022-06-11 15:15:10|53.53|52.83|53.54|52.84|53.54|52.84|53.52|52.82|8
1654960520000|2022-06-11 15:15:20|53.53|52.83|53.5|52.8|53.53|52.83|53.48|52.78|9
1654960530000|2022-06-11 15:15:30|53.49|52.79|53.49|52.79|53.56|52.86|53.49|52.79|16
1654960540000|2022-06-11 15:15:40|53.51|52.81|53.5|52.8|53.54|52.84|53.47|52.77|10
1654960550000|2022-06-11 15:15:50|53.49|52.79|53.47|52.77|53.5|52.8|53.47|52.77|14
1654960560000|2022-06-11 15:16:00|53.45|52.75|53.35|52.65|53.45|52.75|53.28|52.58|20
1654960570000|2022-06-11 15:16:10|53.33|52.63|53.34|52.64|53.35|52.65|53.28|52.58|21
1654960580000|2022-06-11 15:16:20|53.3|52.6|53.27|52.57|53.3|52.6|53.25|52.55|14
1654960590000|2022-06-11 15:16:30|53.28|52.58|53.25|52.55|53.28|52.58|53.24|52.54|8
1654960600000|2022-06-11 15:16:40|53.26|52.56|53.25|52.55|53.26|52.56|53.24|52.54|6
1654960610000|2022-06-11 15:16:50|53.26|52.56|53.26|52.56|53.26|52.56|53.25|52.55|11
1654960620000|2022-06-11 15:17:00|53.29|52.59|53.31|52.61|53.31|52.61|53.28|52.58|5
1654960630000|2022-06-11 15:17:10|53.32|52.62|53.44|52.74|53.44|52.74|53.32|52.62|11
1654960640000|2022-06-11 15:17:20|53.45|52.75|53.33|52.63|53.46|52.76|53.33|52.63|13
1654960650000|2022-06-11 15:17:30|53.34|52.64|53.36|52.66|53.36|52.66|53.33|52.63|10
1654960660000|2022-06-11 15:17:40|53.37|52.67|53.36|52.66|53.37|52.67|53.35|52.65|6
1654960670000|2022-06-11 15:17:50|53.35|52.65|53.31|52.61|53.35|52.65|53.31|52.61|7
1654960680000|2022-06-11 15:18:00|53.3|52.6|53.18|52.48|53.3|52.6|53.18|52.48|12
1654960690000|2022-06-11 15:18:10|53.19|52.49|53.26|52.56|53.26|52.56|53.19|52.49|11
1654960700000|2022-06-11 15:18:20|53.27|52.57|53.26|52.56|53.28|52.58|53.25|52.55|6
1654960710000|2022-06-11 15:18:30|53.25|52.55|53.18|52.48|53.25|52.55|53.18|52.48|6
1654960720000|2022-06-11 15:18:40|53.17|52.47|53.2|52.5|53.2|52.5|53.16|52.46|9
1654960730000|2022-06-11 15:18:50|53.19|52.49|53.18|52.48|53.2|52.5|53.16|52.46|13
1654960740000|2022-06-11 15:19:00|53.17|52.47|53.08|52.38|53.18|52.48|53.06|52.36|14
1654960750000|2022-06-11 15:19:10|53.09|52.39|53.15|52.45|53.16|52.46|53.09|52.39|15
1654960760000|2022-06-11 15:19:20|53.14|52.44|53.07|52.37|53.15|52.45|53.07|52.37|15
1654960770000|2022-06-11 15:19:30|53.06|52.36|53.07|52.37|53.13|52.43|53.05|52.35|18
1654960780000|2022-06-11 15:19:40|53.06|52.36|53.06|52.36|53.07|52.37|53.05|52.35|7
1654960790000|2022-06-11 15:19:50|53.07|52.37|53.1|52.4|53.11|52.41|53.07|52.37|6
1654960800000|2022-06-11 15:20:00|53.13|52.43|53.25|52.55|53.25|52.55|53.13|52.43|11
1654960810000|2022-06-11 15:20:10|53.24|52.54|53.17|52.47|53.25|52.55|53.16|52.46|15
1654960820000|2022-06-11 15:20:20|53.16|52.46|53.08|52.38|53.16|52.46|53.07|52.37|20
1654960830000|2022-06-11 15:20:30|53.07|52.37|53.09|52.39|53.14|52.44|53.07|52.37|19
1654960840000|2022-06-11 15:20:40|53.1|52.4|53.07|52.37|53.1|52.4|53.06|52.36|9
1654960850000|2022-06-11 15:20:50|53.06|52.36|53.04|52.34|53.07|52.37|52.98|52.28|16
1654960860000|2022-06-11 15:21:00|53.03|52.33|52.9|52.2|53.04|52.34|52.88|52.18|17
1654960870000|2022-06-11 15:21:10|52.92|52.22|52.93|52.23|52.95|52.25|52.89|52.19|17
1654960880000|2022-06-11 15:21:20|52.94|52.24|52.95|52.25|52.95|52.25|52.94|52.24|4
1654960890000|2022-06-11 15:21:30|52.94|52.24|52.95|52.25|52.95|52.25|52.94|52.24|10
1654960900000|2022-06-11 15:21:40|52.94|52.24|52.94|52.24|52.94|52.24|52.94|52.24|1
1654960910000|2022-06-11 15:21:50|52.95|52.25|52.94|52.24|52.95|52.25|52.94|52.24|8
1654960920000|2022-06-11 15:22:00|52.95|52.25|52.83|52.13|52.95|52.25|52.83|52.13|16
1654960930000|2022-06-11 15:22:10|52.84|52.14|52.79|52.09|52.84|52.14|52.75|52.05|14
1654960940000|2022-06-11 15:22:20|52.78|52.08|52.75|52.05|52.84|52.14|52.75|52.05|12
1654960950000|2022-06-11 15:22:30|52.76|52.06|52.78|52.08|52.78|52.08|52.75|52.05|7
1654960960000|2022-06-11 15:22:40|52.79|52.09|52.76|52.06|52.79|52.09|52.76|52.06|10
1654960970000|2022-06-11 15:22:50|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|7
1654960980000|2022-06-11 15:23:00|52.73|52.03|52.75|52.05|52.75|52.05|52.66|51.96|22
1654960990000|2022-06-11 15:23:10|52.77|52.07|52.75|52.05|52.8|52.1|52.75|52.05|13
1654961000000|2022-06-11 15:23:20|52.74|52.04|52.69|51.99|52.74|52.04|52.66|51.96|12
1654961010000|2022-06-11 15:23:30|52.72|52.02|52.56|51.86|52.73|52.03|52.55|51.85|17
1654961020000|2022-06-11 15:23:40|52.55|51.85|52.55|51.85|52.63|51.93|52.51|51.81|24
1654961030000|2022-06-11 15:23:50|52.56|51.86|52.64|51.94|52.66|51.96|52.56|51.86|21
1654961040000|2022-06-11 15:24:00|52.63|51.93|52.66|51.96|52.66|51.96|52.63|51.93|8
1654961050000|2022-06-11 15:24:10|52.67|51.97|52.59|51.89|52.67|51.97|52.58|51.88|20
1654961060000|2022-06-11 15:24:20|52.58|51.88|52.65|51.95|52.65|51.95|52.54|51.84|19
1654961070000|2022-06-11 15:24:30|52.66|51.96|52.84|52.14|52.84|52.14|52.66|51.96|19
1654961080000|2022-06-11 15:24:40|52.85|52.15|52.84|52.14|52.86|52.16|52.79|52.09|24
1654961090000|2022-06-11 15:24:50|52.85|52.15|52.94|52.24|52.95|52.25|52.84|52.14|19
1654961100000|2022-06-11 15:25:00|52.95|52.25|53.07|52.37|53.07|52.37|52.95|52.25|13
1654961110000|2022-06-11 15:25:10|53.06|52.36|53.15|52.45|53.15|52.45|53.06|52.36|24
1654961120000|2022-06-11 15:25:20|53.16|52.46|53.46|52.76|53.46|52.76|53.16|52.46|23
1654961130000|2022-06-11 15:25:30|53.47|52.77|53.3|52.6|53.48|52.78|53.3|52.6|25
1654961140000|2022-06-11 15:25:40|53.28|52.58|53.19|52.49|53.28|52.58|53.18|52.48|30
1654961150000|2022-06-11 15:25:50|53.21|52.51|53.25|52.55|53.36|52.66|53.21|52.51|25
1654961160000|2022-06-11 15:26:00|53.24|52.54|53.33|52.63|53.34|52.64|53.23|52.53|21
1654961170000|2022-06-11 15:26:10|53.32|52.62|53.25|52.55|53.34|52.64|53.25|52.55|21
1654961180000|2022-06-11 15:26:20|53.23|52.53|53.09|52.39|53.23|52.53|53.09|52.39|24
1654961190000|2022-06-11 15:26:30|53.08|52.38|53.22|52.52|53.24|52.54|53.05|52.35|22
1654961200000|2022-06-11 15:26:40|53.24|52.54|53.18|52.48|53.24|52.54|53.17|52.47|15
1654961210000|2022-06-11 15:26:50|53.19|52.49|53.14|52.44|53.2|52.5|53.14|52.44|15
1654961220000|2022-06-11 15:27:00|53.15|52.45|53.14|52.44|53.16|52.46|53.13|52.43|16
1654961230000|2022-06-11 15:27:10|53.13|52.43|53.11|52.41|53.14|52.44|53.05|52.35|22
1654961240000|2022-06-11 15:27:20|53.13|52.43|53.15|52.45|53.16|52.46|53.1|52.4|18
1654961250000|2022-06-11 15:27:30|53.14|52.44|53.15|52.45|53.15|52.45|53.09|52.39|13
1654961260000|2022-06-11 15:27:40|53.14|52.44|53.15|52.45|53.15|52.45|53.13|52.43|16
1654961270000|2022-06-11 15:27:50|53.14|52.44|53.05|52.35|53.15|52.45|53.05|52.35|19
1654961280000|2022-06-11 15:28:00|53.04|52.34|53.13|52.43|53.13|52.43|53.03|52.33|16
1654961290000|2022-06-11 15:28:10|53.12|52.42|53.09|52.39|53.14|52.44|53.08|52.38|13
1654961300000|2022-06-11 15:28:20|53.1|52.4|53.07|52.37|53.14|52.44|53.07|52.37|17
1654961310000|2022-06-11 15:28:30|53.06|52.36|53.03|52.33|53.06|52.36|53.02|52.32|19
1654961320000|2022-06-11 15:28:40|53.04|52.34|53.04|52.34|53.08|52.38|53.04|52.34|14
1654961330000|2022-06-11 15:28:50|53.05|52.35|53.02|52.32|53.06|52.36|53.02|52.32|13
1654961340000|2022-06-11 15:29:00|53.03|52.33|53.09|52.39|53.1|52.4|53.02|52.32|20
1654961350000|2022-06-11 15:29:10|53.1|52.4|53.1|52.4|53.11|52.41|53.06|52.36|12
1654961360000|2022-06-11 15:29:20|53.09|52.39|53.19|52.49|53.19|52.49|53.09|52.39|16
1654961370000|2022-06-11 15:29:30|53.18|52.48|53.21|52.51|53.24|52.54|53.18|52.48|17
1654961380000|2022-06-11 15:29:40|53.23|52.53|53.19|52.49|53.23|52.53|53.19|52.49|8
1654961390000|2022-06-11 15:29:50|53.2|52.5|53.19|52.49|53.23|52.53|53.18|52.48|17
1654961400000|2022-06-11 15:30:00|53.18|52.48|53.18|52.48|53.19|52.49|53.16|52.46|9
1654961410000|2022-06-11 15:30:10|53.17|52.47|53.18|52.48|53.19|52.49|53.17|52.47|8
1654961430000|2022-06-11 15:30:30|53.19|52.49|53.27|52.57|53.28|52.58|53.18|52.48|11
1654961440000|2022-06-11 15:30:40|53.26|52.56|53.27|52.57|53.27|52.57|53.25|52.55|6
1654961450000|2022-06-11 15:30:50|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|14
1654961460000|2022-06-11 15:31:00|53.28|52.58|53.25|52.55|53.28|52.58|53.25|52.55|6
1654961470000|2022-06-11 15:31:10|53.24|52.54|53.09|52.39|53.24|52.54|53.09|52.39|17
1654961480000|2022-06-11 15:31:20|53.08|52.38|53.1|52.4|53.1|52.4|53.07|52.37|11
1654961490000|2022-06-11 15:31:30|53.09|52.39|53.07|52.37|53.09|52.39|53.04|52.34|17
1654961500000|2022-06-11 15:31:40|53.05|52.35|53.02|52.32|53.06|52.36|53.02|52.32|6
1654961510000|2022-06-11 15:31:50|53.01|52.31|53.04|52.34|53.05|52.35|52.98|52.28|15
1654961520000|2022-06-11 15:32:00|53.05|52.35|53.03|52.33|53.06|52.36|53.03|52.33|15
1654961530000|2022-06-11 15:32:10|53.01|52.31|53.03|52.33|53.04|52.34|52.99|52.29|9
1654961540000|2022-06-11 15:32:20|53.04|52.34|52.95|52.25|53.04|52.34|52.94|52.24|14
1654961550000|2022-06-11 15:32:30|52.94|52.24|52.9|52.2|52.94|52.24|52.89|52.19|12
1654961560000|2022-06-11 15:32:40|52.89|52.19|52.89|52.19|52.94|52.24|52.88|52.18|12
1654961570000|2022-06-11 15:32:50|52.88|52.18|52.85|52.15|52.88|52.18|52.85|52.15|10
1654961580000|2022-06-11 15:33:00|52.86|52.16|52.91|52.21|52.91|52.21|52.85|52.15|17
1654961590000|2022-06-11 15:33:10|52.9|52.2|52.89|52.19|52.91|52.21|52.86|52.16|14
1654961600000|2022-06-11 15:33:20|52.88|52.18|52.85|52.15|52.9|52.2|52.85|52.15|12
1654961610000|2022-06-11 15:33:30|52.84|52.14|52.8|52.1|52.86|52.16|52.8|52.1|15
1654961620000|2022-06-11 15:33:40|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|6
1654961630000|2022-06-11 15:33:50|52.77|52.07|52.74|52.04|52.77|52.07|52.73|52.03|9
1654961640000|2022-06-11 15:34:00|52.76|52.06|52.73|52.03|52.77|52.07|52.72|52.02|7
1654961650000|2022-06-11 15:34:10|52.72|52.02|52.7|52|52.72|52.02|52.66|51.96|11
1654961660000|2022-06-11 15:34:20|52.71|52.01|52.8|52.1|52.8|52.1|52.71|52.01|16
1654961670000|2022-06-11 15:34:30|52.81|52.11|52.78|52.08|52.85|52.15|52.78|52.08|13
1654961680000|2022-06-11 15:34:40|52.79|52.09|52.8|52.1|52.8|52.1|52.76|52.06|10
1654961690000|2022-06-11 15:34:50|52.81|52.11|52.83|52.13|52.84|52.14|52.8|52.1|14
1654961700000|2022-06-11 15:35:00|52.84|52.14|52.86|52.16|52.88|52.18|52.83|52.13|19
1654961710000|2022-06-11 15:35:10|52.85|52.15|52.73|52.03|52.85|52.15|52.73|52.03|13
1654961720000|2022-06-11 15:35:20|52.72|52.02|52.71|52.01|52.73|52.03|52.68|51.98|12
1654961730000|2022-06-11 15:35:30|52.74|52.04|52.75|52.05|52.76|52.06|52.74|52.04|15
1654961740000|2022-06-11 15:35:40|52.74|52.04|52.68|51.98|52.75|52.05|52.67|51.97|15
1654961750000|2022-06-11 15:35:50|52.67|51.97|52.74|52.04|52.75|52.05|52.65|51.95|14
1654961760000|2022-06-11 15:36:00|52.75|52.05|52.66|51.96|52.76|52.06|52.65|51.95|14
1654961770000|2022-06-11 15:36:10|52.65|51.95|52.64|51.94|52.68|51.98|52.64|51.94|12
1654961780000|2022-06-11 15:36:20|52.63|51.93|52.58|51.88|52.63|51.93|52.48|51.78|25
1654961790000|2022-06-11 15:36:30|52.59|51.89|52.53|51.83|52.61|51.91|52.49|51.79|20
1654961800000|2022-06-11 15:36:40|52.52|51.82|52.48|51.78|52.52|51.82|52.47|51.77|12
1654961810000|2022-06-11 15:36:50|52.49|51.79|52.55|51.85|52.57|51.87|52.49|51.79|13
1654961820000|2022-06-11 15:37:00|52.56|51.86|52.52|51.82|52.56|51.86|52.51|51.81|12
1654961830000|2022-06-11 15:37:10|52.51|51.81|52.52|51.82|52.53|51.83|52.46|51.76|12
1654961840000|2022-06-11 15:37:20|52.51|51.81|52.49|51.79|52.51|51.81|52.47|51.77|13
1654961850000|2022-06-11 15:37:30|52.5|51.8|52.49|51.79|52.54|51.84|52.49|51.79|17
1654961860000|2022-06-11 15:37:40|52.48|51.78|52.49|51.79|52.5|51.8|52.48|51.78|10
1654961870000|2022-06-11 15:37:50|52.5|51.8|52.49|51.79|52.5|51.8|52.48|51.78|4
1654961880000|2022-06-11 15:38:00|52.5|51.8|52.54|51.84|52.59|51.89|52.5|51.8|13
1654961890000|2022-06-11 15:38:10|52.53|51.83|52.52|51.82|52.54|51.84|52.49|51.79|15
1654961900000|2022-06-11 15:38:20|52.51|51.81|52.49|51.79|52.51|51.81|52.48|51.78|18
1654961910000|2022-06-11 15:38:30|52.5|51.8|52.49|51.79|52.5|51.8|52.48|51.78|14
1654961920000|2022-06-11 15:38:40|52.48|51.78|52.47|51.77|52.48|51.78|52.46|51.76|13
1654961930000|2022-06-11 15:38:50|52.46|51.76|52.48|51.78|52.48|51.78|52.41|51.71|20
1654961940000|2022-06-11 15:39:00|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|14
1654961950000|2022-06-11 15:39:10|52.49|51.79|52.5|51.8|52.5|51.8|52.47|51.77|16
1654961960000|2022-06-11 15:39:20|52.51|51.81|52.58|51.88|52.59|51.89|52.51|51.81|12
1654961970000|2022-06-11 15:39:30|52.57|51.87|52.57|51.87|52.57|51.87|52.54|51.84|13
1654961980000|2022-06-11 15:39:40|52.56|51.86|52.57|51.87|52.58|51.88|52.56|51.86|9
1654961990000|2022-06-11 15:39:50|52.58|51.88|52.58|51.88|52.58|51.88|52.56|51.86|9
1654962000000|2022-06-11 15:40:00|52.57|51.87|52.64|51.94|52.65|51.95|52.57|51.87|16
1654962010000|2022-06-11 15:40:10|52.63|51.93|52.58|51.88|52.64|51.94|52.55|51.85|15
1654962020000|2022-06-11 15:40:20|52.59|51.89|52.61|51.91|52.64|51.94|52.56|51.86|15
1654962030000|2022-06-11 15:40:30|52.58|51.88|52.59|51.89|52.59|51.89|52.57|51.87|9
1654962040000|2022-06-11 15:40:40|52.58|51.88|52.54|51.84|52.58|51.88|52.53|51.83|12
1654962050000|2022-06-11 15:40:50|52.53|51.83|52.47|51.77|52.55|51.85|52.47|51.77|11
1654962060000|2022-06-11 15:41:00|52.48|51.78|52.47|51.77|52.49|51.79|52.47|51.77|7
1654962070000|2022-06-11 15:41:10|52.46|51.76|52.44|51.74|52.46|51.76|52.44|51.74|5
1654962080000|2022-06-11 15:41:20|52.42|51.72|52.1|51.4|52.42|51.72|52.05|51.35|27
1654962090000|2022-06-11 15:41:30|52.11|51.41|52.1|51.4|52.15|51.45|52.08|51.38|21
1654962100000|2022-06-11 15:41:40|52.09|51.39|52.1|51.4|52.1|51.4|52.07|51.37|12
1654962110000|2022-06-11 15:41:50|52.09|51.39|52.19|51.49|52.21|51.51|52.09|51.39|20
1654962120000|2022-06-11 15:42:00|52.18|51.48|52.07|51.37|52.19|51.49|52.07|51.37|15
1654962130000|2022-06-11 15:42:10|52.05|51.35|52.07|51.37|52.07|51.37|51.99|51.29|15
1654962140000|2022-06-11 15:42:20|52.08|51.38|52.1|51.4|52.14|51.44|52.08|51.38|17
1654962150000|2022-06-11 15:42:30|52.11|51.41|52.16|51.46|52.17|51.47|52.11|51.41|7
1654962160000|2022-06-11 15:42:40|52.17|51.47|52.29|51.59|52.29|51.59|52.17|51.47|17
1654962170000|2022-06-11 15:42:50|52.31|51.61|52.23|51.53|52.35|51.65|52.23|51.53|16
1654962180000|2022-06-11 15:43:00|52.24|51.54|52.27|51.57|52.27|51.57|52.22|51.52|9
1654962190000|2022-06-11 15:43:10|52.28|51.58|52.34|51.64|52.34|51.64|52.28|51.58|17
1654962200000|2022-06-11 15:43:20|52.33|51.63|52.35|51.65|52.35|51.65|52.28|51.58|14
1654962210000|2022-06-11 15:43:30|52.34|51.64|52.3|51.6|52.35|51.65|52.29|51.59|12
1654962220000|2022-06-11 15:43:40|52.29|51.59|52.24|51.54|52.29|51.59|52.24|51.54|8
1654962230000|2022-06-11 15:43:50|52.23|51.53|52.28|51.58|52.29|51.59|52.23|51.53|12
1654962240000|2022-06-11 15:44:00|52.29|51.59|52.29|51.59|52.3|51.6|52.28|51.58|5
1654962250000|2022-06-11 15:44:10|52.28|51.58|52.25|51.55|52.29|51.59|52.24|51.54|13
1654962260000|2022-06-11 15:44:20|52.24|51.54|52.1|51.4|52.24|51.54|52.09|51.39|13
1654962270000|2022-06-11 15:44:30|52.09|51.39|52.12|51.42|52.15|51.45|52.07|51.37|16
1654962280000|2022-06-11 15:44:40|52.13|51.43|52.15|51.45|52.15|51.45|52.13|51.43|9
1654962290000|2022-06-11 15:44:50|52.16|51.46|52.12|51.42|52.16|51.46|52.12|51.42|9
1654962300000|2022-06-11 15:45:00|52.11|51.41|52.14|51.44|52.15|51.45|52.07|51.37|19
1654962310000|2022-06-11 15:45:10|52.15|51.45|52.29|51.59|52.29|51.59|52.14|51.44|17
1654962320000|2022-06-11 15:45:20|52.28|51.58|52.27|51.57|52.28|51.58|52.25|51.55|13
1654962330000|2022-06-11 15:45:30|52.26|51.56|52.3|51.6|52.3|51.6|52.26|51.56|16
1654962340000|2022-06-11 15:45:40|52.31|51.61|52.38|51.68|52.38|51.68|52.3|51.6|8
1654962350000|2022-06-11 15:45:50|52.39|51.69|52.4|51.7|52.45|51.75|52.39|51.69|22
1654962360000|2022-06-11 15:46:00|52.41|51.71|52.47|51.77|52.48|51.78|52.41|51.71|21
1654962370000|2022-06-11 15:46:10|52.48|51.78|52.59|51.89|52.59|51.89|52.48|51.78|10
1654962380000|2022-06-11 15:46:20|52.6|51.9|52.58|51.88|52.7|52|52.58|51.88|24
1654962390000|2022-06-11 15:46:30|52.57|51.87|52.57|51.87|52.6|51.9|52.57|51.87|12
1654962400000|2022-06-11 15:46:40|52.58|51.88|52.67|51.97|52.67|51.97|52.57|51.87|11
1654962410000|2022-06-11 15:46:50|52.68|51.98|52.81|52.11|52.81|52.11|52.68|51.98|17
1654962420000|2022-06-11 15:47:00|52.8|52.1|52.58|51.88|52.8|52.1|52.58|51.88|22
1654962430000|2022-06-11 15:47:10|52.57|51.87|52.68|51.98|52.68|51.98|52.56|51.86|18
1654962440000|2022-06-11 15:47:20|52.67|51.97|52.55|51.85|52.67|51.97|52.55|51.85|21
1654962450000|2022-06-11 15:47:30|52.56|51.86|52.55|51.85|52.59|51.89|52.54|51.84|20
1654962460000|2022-06-11 15:47:40|52.54|51.84|52.47|51.77|52.59|51.89|52.46|51.76|21
1654962470000|2022-06-11 15:47:50|52.46|51.76|52.45|51.75|52.46|51.76|52.44|51.74|10
1654962480000|2022-06-11 15:48:00|52.46|51.76|52.5|51.8|52.54|51.84|52.45|51.75|22
1654962490000|2022-06-11 15:48:10|52.49|51.79|52.54|51.84|52.55|51.85|52.47|51.77|13
1654962500000|2022-06-11 15:48:20|52.53|51.83|52.54|51.84|52.54|51.84|52.48|51.78|12
1654962510000|2022-06-11 15:48:30|52.53|51.83|52.5|51.8|52.54|51.84|52.48|51.78|10
1654962520000|2022-06-11 15:48:40|52.49|51.79|52.39|51.69|52.5|51.8|52.39|51.69|11
1654962530000|2022-06-11 15:48:50|52.37|51.67|52.39|51.69|52.4|51.7|52.36|51.66|11
1654962540000|2022-06-11 15:49:00|52.38|51.68|52.36|51.66|52.39|51.69|52.35|51.65|14
1654962550000|2022-06-11 15:49:10|52.35|51.65|52.35|51.65|52.36|51.66|52.33|51.63|15
1654962560000|2022-06-11 15:49:20|52.34|51.64|52.35|51.65|52.36|51.66|52.25|51.55|17
1654962570000|2022-06-11 15:49:30|52.34|51.64|52.34|51.64|52.35|51.65|52.34|51.64|9
1654962580000|2022-06-11 15:49:40|52.35|51.65|52.34|51.64|52.35|51.65|52.3|51.6|18
1654962590000|2022-06-11 15:49:50|52.33|51.63|52.3|51.6|52.33|51.63|52.27|51.57|14
1654962600000|2022-06-11 15:50:00|52.29|51.59|52.34|51.64|52.35|51.65|52.28|51.58|13
1654962610000|2022-06-11 15:50:10|52.33|51.63|52.28|51.58|52.34|51.64|52.27|51.57|16
1654962620000|2022-06-11 15:50:20|52.29|51.59|52.28|51.58|52.3|51.6|52.28|51.58|10
1654962630000|2022-06-11 15:50:30|52.27|51.57|52.33|51.63|52.33|51.63|52.27|51.57|14
1654962640000|2022-06-11 15:50:40|52.32|51.62|52.26|51.56|52.32|51.62|52.25|51.55|11
1654962650000|2022-06-11 15:50:50|52.27|51.57|52.28|51.58|52.35|51.65|52.27|51.57|13
1654962660000|2022-06-11 15:51:00|52.29|51.59|52.34|51.64|52.35|51.65|52.28|51.58|7
1654962670000|2022-06-11 15:51:10|52.35|51.65|52.35|51.65|52.37|51.67|52.34|51.64|13
1654962680000|2022-06-11 15:51:20|52.34|51.64|52.33|51.63|52.38|51.68|52.32|51.62|14
1654962690000|2022-06-11 15:51:30|52.34|51.64|52.45|51.75|52.45|51.75|52.34|51.64|12
1654962700000|2022-06-11 15:51:40|52.46|51.76|52.53|51.83|52.58|51.88|52.46|51.76|17
1654962710000|2022-06-11 15:51:50|52.51|51.81|52.5|51.8|52.52|51.82|52.48|51.78|9
1654962720000|2022-06-11 15:52:00|52.49|51.79|52.51|51.81|52.51|51.81|52.48|51.78|9
1654962730000|2022-06-11 15:52:10|52.52|51.82|52.44|51.74|52.56|51.86|52.43|51.73|18
1654962740000|2022-06-11 15:52:20|52.45|51.75|52.49|51.79|52.49|51.79|52.45|51.75|11
1654962750000|2022-06-11 15:52:30|52.48|51.78|52.55|51.85|52.55|51.85|52.46|51.76|15
1654962760000|2022-06-11 15:52:40|52.56|51.86|52.48|51.78|52.59|51.89|52.47|51.77|24
1654962770000|2022-06-11 15:52:50|52.49|51.79|52.48|51.78|52.54|51.84|52.48|51.78|17
1654962780000|2022-06-11 15:53:00|52.47|51.77|52.45|51.75|52.47|51.77|52.44|51.74|5
1654962790000|2022-06-11 15:53:10|52.43|51.73|52.43|51.73|52.44|51.74|52.37|51.67|15
1654962800000|2022-06-11 15:53:20|52.42|51.72|52.35|51.65|52.43|51.73|52.35|51.65|15
1654962810000|2022-06-11 15:53:30|52.36|51.66|52.37|51.67|52.39|51.69|52.36|51.66|8
1654962820000|2022-06-11 15:53:40|52.38|51.68|52.38|51.68|52.38|51.68|52.36|51.66|7
1654962830000|2022-06-11 15:53:50|52.39|51.69|52.36|51.66|52.4|51.7|52.36|51.66|12
1654962840000|2022-06-11 15:54:00|52.35|51.65|52.38|51.68|52.38|51.68|52.33|51.63|15
1654962850000|2022-06-11 15:54:10|52.37|51.67|52.37|51.67|52.39|51.69|52.36|51.66|13
1654962860000|2022-06-11 15:54:20|52.38|51.68|52.38|51.68|52.4|51.7|52.37|51.67|11
1654962870000|2022-06-11 15:54:30|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|6
1654962880000|2022-06-11 15:54:40|52.39|51.69|52.45|51.75|52.46|51.76|52.38|51.68|9
1654962890000|2022-06-11 15:54:50|52.44|51.74|52.39|51.69|52.45|51.75|52.38|51.68|7
1654962900000|2022-06-11 15:55:00|52.38|51.68|52.43|51.73|52.44|51.74|52.38|51.68|15
1654962910000|2022-06-11 15:55:10|52.44|51.74|52.44|51.74|52.45|51.75|52.44|51.74|7
1654962920000|2022-06-11 15:55:20|52.45|51.75|52.45|51.75|52.45|51.75|52.43|51.73|11
1654962930000|2022-06-11 15:55:30|52.46|51.76|52.45|51.75|52.49|51.79|52.45|51.75|10
1654962940000|2022-06-11 15:55:40|52.46|51.76|52.44|51.74|52.47|51.77|52.44|51.74|13
1654962950000|2022-06-11 15:55:50|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|6
1654962960000|2022-06-11 15:56:00|52.45|51.75|52.45|51.75|52.45|51.75|52.43|51.73|6
1654962970000|2022-06-11 15:56:10|52.46|51.76|52.44|51.74|52.46|51.76|52.44|51.74|5
1654962980000|2022-06-11 15:56:20|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|2
1654962990000|2022-06-11 15:56:30|52.45|51.75|52.47|51.77|52.47|51.77|52.45|51.75|7
1654963000000|2022-06-11 15:56:40|52.48|51.78|52.49|51.79|52.49|51.79|52.47|51.77|6
1654963010000|2022-06-11 15:56:50|52.5|51.8|52.57|51.87|52.57|51.87|52.49|51.79|9
1654963020000|2022-06-11 15:57:00|52.56|51.86|52.49|51.79|52.56|51.86|52.48|51.78|8
1654963030000|2022-06-11 15:57:10|52.5|51.8|52.57|51.87|52.57|51.87|52.5|51.8|9
1654963040000|2022-06-11 15:57:20|52.56|51.86|52.58|51.88|52.58|51.88|52.56|51.86|3
1654963050000|2022-06-11 15:57:30|52.57|51.87|52.67|51.97|52.67|51.97|52.57|51.87|10
1654963060000|2022-06-11 15:57:40|52.68|51.98|52.64|51.94|52.7|52|52.64|51.94|11
1654963070000|2022-06-11 15:57:50|52.63|51.93|52.67|51.97|52.67|51.97|52.63|51.93|8
1654963080000|2022-06-11 15:58:00|52.66|51.96|52.68|51.98|52.68|51.98|52.66|51.96|3
1654963090000|2022-06-11 15:58:10|52.69|51.99|52.69|51.99|52.69|51.99|52.68|51.98|3
1654963100000|2022-06-11 15:58:20|52.68|51.98|52.74|52.04|52.75|52.05|52.68|51.98|9
1654963110000|2022-06-11 15:58:30|52.75|52.05|52.74|52.04|52.75|52.05|52.73|52.03|10
1654963120000|2022-06-11 15:58:40|52.73|52.03|52.7|52|52.73|52.03|52.68|51.98|8
1654963130000|2022-06-11 15:58:50|52.69|51.99|52.85|52.15|52.86|52.16|52.69|51.99|13
1654963140000|2022-06-11 15:59:00|52.86|52.16|52.88|52.18|52.91|52.21|52.86|52.16|15
1654963150000|2022-06-11 15:59:10|52.85|52.15|52.94|52.24|52.94|52.24|52.85|52.15|13
1654963160000|2022-06-11 15:59:20|52.95|52.25|53.01|52.31|53.07|52.37|52.95|52.25|17
1654963170000|2022-06-11 15:59:30|53.03|52.33|52.9|52.2|53.04|52.34|52.9|52.2|15
1654963180000|2022-06-11 15:59:40|52.89|52.19|52.97|52.27|52.98|52.28|52.89|52.19|13
1654963190000|2022-06-11 15:59:50|52.98|52.28|52.96|52.26|52.98|52.28|52.96|52.26|9
1654963200000|2022-06-11 16:00:00|52.97|52.27|52.96|52.26|52.97|52.27|52.92|52.22|11
1654963210000|2022-06-11 16:00:10|52.95|52.25|52.96|52.26|52.97|52.27|52.88|52.18|21
1654963220000|2022-06-11 16:00:20|52.95|52.25|53.06|52.36|53.06|52.36|52.95|52.25|15
1654963230000|2022-06-11 16:00:30|53.07|52.37|53.14|52.44|53.18|52.48|53.07|52.37|19
1654963240000|2022-06-11 16:00:40|53.13|52.43|53.13|52.43|53.14|52.44|53.13|52.43|5
1654963250000|2022-06-11 16:00:50|53.14|52.44|53.06|52.36|53.17|52.47|53.06|52.36|17
1654963260000|2022-06-11 16:01:00|53.07|52.37|53.03|52.33|53.07|52.37|53.02|52.32|11
1654963270000|2022-06-11 16:01:10|53.02|52.32|52.96|52.26|53.03|52.33|52.96|52.26|12
1654963280000|2022-06-11 16:01:20|52.97|52.27|52.79|52.09|52.97|52.27|52.78|52.08|20
1654963290000|2022-06-11 16:01:30|52.8|52.1|52.78|52.08|52.88|52.18|52.78|52.08|18
1654963300000|2022-06-11 16:01:40|52.79|52.09|52.84|52.14|52.84|52.14|52.78|52.08|16
1654963310000|2022-06-11 16:01:50|52.83|52.13|52.8|52.1|52.85|52.15|52.8|52.1|8
1654963320000|2022-06-11 16:02:00|52.79|52.09|52.77|52.07|52.79|52.09|52.77|52.07|5
1654963330000|2022-06-11 16:02:10|52.76|52.06|52.72|52.02|52.77|52.07|52.72|52.02|11
1654963340000|2022-06-11 16:02:20|52.73|52.03|52.77|52.07|52.78|52.08|52.73|52.03|12
1654963350000|2022-06-11 16:02:30|52.78|52.08|52.78|52.08|52.8|52.1|52.76|52.06|12
1654963360000|2022-06-11 16:02:40|52.79|52.09|53|52.3|53|52.3|52.78|52.08|17
1654963370000|2022-06-11 16:02:50|53.02|52.32|53|52.3|53.03|52.33|52.99|52.29|11
1654963380000|2022-06-11 16:03:00|52.99|52.29|52.97|52.27|53|52.3|52.96|52.26|10
1654963390000|2022-06-11 16:03:10|52.98|52.28|53.08|52.38|53.08|52.38|52.97|52.27|10
1654963400000|2022-06-11 16:03:20|53.09|52.39|53.09|52.39|53.14|52.44|53.09|52.39|18
1654963410000|2022-06-11 16:03:30|53.1|52.4|53.08|52.38|53.15|52.45|53.08|52.38|16
1654963420000|2022-06-11 16:03:40|53.07|52.37|53.04|52.34|53.07|52.37|53.04|52.34|14
1654963430000|2022-06-11 16:03:50|53.01|52.31|53.09|52.39|53.09|52.39|52.99|52.29|13
1654963440000|2022-06-11 16:04:00|53.08|52.38|53.07|52.37|53.1|52.4|53.07|52.37|12
1654963450000|2022-06-11 16:04:10|53.06|52.36|53.03|52.33|53.06|52.36|53.03|52.33|9
1654963460000|2022-06-11 16:04:20|53.04|52.34|53.03|52.33|53.06|52.36|53.03|52.33|11
1654963470000|2022-06-11 16:04:30|53.04|52.34|53.1|52.4|53.11|52.41|53|52.3|19
1654963480000|2022-06-11 16:04:40|53.09|52.39|53.08|52.38|53.1|52.4|53.07|52.37|10
1654963490000|2022-06-11 16:04:50|53.07|52.37|52.97|52.27|53.08|52.38|52.96|52.26|9
1654963500000|2022-06-11 16:05:00|52.96|52.26|53.02|52.32|53.02|52.32|52.96|52.26|14
1654963510000|2022-06-11 16:05:10|53.03|52.33|53.05|52.35|53.05|52.35|53.03|52.33|7
1654963520000|2022-06-11 16:05:20|53.06|52.36|53.18|52.48|53.19|52.49|53.06|52.36|17
1654963530000|2022-06-11 16:05:30|53.17|52.47|53.13|52.43|53.18|52.48|53.12|52.42|13
1654963540000|2022-06-11 16:05:40|53.1|52.4|53.15|52.45|53.16|52.46|53.09|52.39|17
1654963550000|2022-06-11 16:05:50|53.14|52.44|53.08|52.38|53.15|52.45|53.08|52.38|11
1654963560000|2022-06-11 16:06:00|53.09|52.39|53.17|52.47|53.17|52.47|53.09|52.39|12
1654963570000|2022-06-11 16:06:10|53.16|52.46|53.28|52.58|53.28|52.58|53.16|52.46|15
1654963580000|2022-06-11 16:06:20|53.29|52.59|53.4|52.7|53.4|52.7|53.29|52.59|14
1654963590000|2022-06-11 16:06:30|53.41|52.71|53.34|52.64|53.41|52.71|53.34|52.64|13
1654963600000|2022-06-11 16:06:40|53.35|52.65|53.27|52.57|53.35|52.65|53.26|52.56|12
1654963610000|2022-06-11 16:06:50|53.26|52.56|53.19|52.49|53.26|52.56|53.19|52.49|8
1654963620000|2022-06-11 16:07:00|53.2|52.5|53.25|52.55|53.25|52.55|53.19|52.49|15
1654963630000|2022-06-11 16:07:10|53.26|52.56|53.29|52.59|53.29|52.59|53.26|52.56|3
1654963640000|2022-06-11 16:07:20|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|4
1654963650000|2022-06-11 16:07:30|53.3|52.6|53.3|52.6|53.31|52.61|53.29|52.59|5
1654963660000|2022-06-11 16:07:40|53.29|52.59|53.29|52.59|53.29|52.59|53.26|52.56|10
1654963670000|2022-06-11 16:07:50|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|4
1654963680000|2022-06-11 16:08:00|53.32|52.62|53.27|52.57|53.32|52.62|53.27|52.57|10
1654963690000|2022-06-11 16:08:10|53.26|52.56|53.19|52.49|53.26|52.56|53.19|52.49|9
1654963700000|2022-06-11 16:08:20|53.18|52.48|53.17|52.47|53.19|52.49|53.16|52.46|10
1654963710000|2022-06-11 16:08:30|53.16|52.46|53.17|52.47|53.18|52.48|53.16|52.46|8
1654963720000|2022-06-11 16:08:40|53.18|52.48|53.18|52.48|53.19|52.49|53.17|52.47|9
1654963730000|2022-06-11 16:08:50|53.19|52.49|53.18|52.48|53.2|52.5|53.17|52.47|6
1654963740000|2022-06-11 16:09:00|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|3
1654963750000|2022-06-11 16:09:10|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|5
1654963760000|2022-06-11 16:09:20|53.17|52.47|53.16|52.46|53.19|52.49|53.16|52.46|10
1654963770000|2022-06-11 16:09:30|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|2
1654963780000|2022-06-11 16:09:40|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|8
1654963790000|2022-06-11 16:09:50|53.17|52.47|53.23|52.53|53.24|52.54|53.16|52.46|10
1654963800000|2022-06-11 16:10:00|53.24|52.54|53.19|52.49|53.24|52.54|53.18|52.48|15
1654963810000|2022-06-11 16:10:10|53.2|52.5|53.16|52.46|53.2|52.5|53.15|52.45|7
1654963820000|2022-06-11 16:10:20|53.15|52.45|53.15|52.45|53.16|52.46|53.15|52.45|3
1654963830000|2022-06-11 16:10:30|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|5
1654963840000|2022-06-11 16:10:40|53.13|52.43|53.13|52.43|53.14|52.44|53.12|52.42|11
1654963850000|2022-06-11 16:10:50|53.14|52.44|53.15|52.45|53.16|52.46|53.13|52.43|5
1654963860000|2022-06-11 16:11:00|53.14|52.44|53.12|52.42|53.15|52.45|53.12|52.42|13
1654963870000|2022-06-11 16:11:10|53.1|52.4|53.05|52.35|53.1|52.4|53.04|52.34|12
1654963880000|2022-06-11 16:11:20|53.06|52.36|53.08|52.38|53.08|52.38|53.06|52.36|5
1654963890000|2022-06-11 16:11:30|53.09|52.39|53.11|52.41|53.11|52.41|53.08|52.38|5
1654963900000|2022-06-11 16:11:40|53.13|52.43|53.06|52.36|53.16|52.46|53.04|52.34|13
1654963910000|2022-06-11 16:11:50|53.07|52.37|53.1|52.4|53.1|52.4|53.06|52.36|11
1654963920000|2022-06-11 16:12:00|53.09|52.39|53.04|52.34|53.1|52.4|53.04|52.34|9
1654963930000|2022-06-11 16:12:10|53.03|52.33|53|52.3|53.04|52.34|52.99|52.29|8
1654963940000|2022-06-11 16:12:20|53.01|52.31|53.08|52.38|53.1|52.4|53|52.3|9
1654963950000|2022-06-11 16:12:30|53.09|52.39|53.15|52.45|53.15|52.45|53.08|52.38|9
1654963960000|2022-06-11 16:12:40|53.16|52.46|53.13|52.43|53.16|52.46|53.13|52.43|6
1654963970000|2022-06-11 16:12:50|53.14|52.44|53.18|52.48|53.19|52.49|53.13|52.43|11
1654963980000|2022-06-11 16:13:00|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654963990000|2022-06-11 16:13:10|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|3
1654964000000|2022-06-11 16:13:20|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|3
1654964010000|2022-06-11 16:13:30|53.16|52.46|53.14|52.44|53.16|52.46|53.14|52.44|5
1654964020000|2022-06-11 16:13:40|53.13|52.43|53.13|52.43|53.14|52.44|53.12|52.42|7
1654964030000|2022-06-11 16:13:50|53.14|52.44|53.21|52.51|53.22|52.52|53.14|52.44|13
1654964040000|2022-06-11 16:14:00|53.22|52.52|53.14|52.44|53.22|52.52|53.14|52.44|12
1654964050000|2022-06-11 16:14:10|53.12|52.42|53.1|52.4|53.12|52.42|53.07|52.37|11
1654964060000|2022-06-11 16:14:20|53.09|52.39|53.06|52.36|53.1|52.4|53.05|52.35|10
1654964070000|2022-06-11 16:14:30|53.07|52.37|53.09|52.39|53.09|52.39|53.06|52.36|9
1654964080000|2022-06-11 16:14:40|53.08|52.38|53.06|52.36|53.08|52.38|53.06|52.36|8
1654964090000|2022-06-11 16:14:50|53.07|52.37|53.06|52.36|53.07|52.37|53.05|52.35|10
1654964100000|2022-06-11 16:15:00|53.05|52.35|53.07|52.37|53.07|52.37|53.04|52.34|11
1654964110000|2022-06-11 16:15:10|53.06|52.36|52.99|52.29|53.07|52.37|52.99|52.29|5
1654964120000|2022-06-11 16:15:20|52.96|52.26|52.96|52.26|52.98|52.28|52.85|52.15|19
1654964130000|2022-06-11 16:15:30|52.95|52.25|52.96|52.26|52.97|52.27|52.94|52.24|10
1654964140000|2022-06-11 16:15:40|52.97|52.27|52.95|52.25|52.97|52.27|52.95|52.25|3
1654964150000|2022-06-11 16:15:50|52.94|52.24|52.89|52.19|52.94|52.24|52.88|52.18|7
1654964160000|2022-06-11 16:16:00|52.88|52.18|52.86|52.16|52.88|52.18|52.85|52.15|11
1654964170000|2022-06-11 16:16:10|52.85|52.15|52.79|52.09|52.85|52.15|52.78|52.08|12
1654964180000|2022-06-11 16:16:20|52.8|52.1|52.77|52.07|52.8|52.1|52.77|52.07|6
1654964190000|2022-06-11 16:16:30|52.76|52.06|52.69|51.99|52.76|52.06|52.66|51.96|17
1654964200000|2022-06-11 16:16:40|52.7|52|52.69|51.99|52.7|52|52.67|51.97|8
1654964210000|2022-06-11 16:16:50|52.68|51.98|52.66|51.96|52.68|51.98|52.64|51.94|13
1654964220000|2022-06-11 16:17:00|52.65|51.95|52.77|52.07|52.77|52.07|52.64|51.94|15
1654964230000|2022-06-11 16:17:10|52.76|52.06|52.68|51.98|52.76|52.06|52.68|51.98|13
1654964240000|2022-06-11 16:17:20|52.69|51.99|52.67|51.97|52.76|52.06|52.67|51.97|13
1654964250000|2022-06-11 16:17:30|52.68|51.98|52.67|51.97|52.69|51.99|52.67|51.97|12
1654964260000|2022-06-11 16:17:40|52.65|51.95|52.49|51.79|52.65|51.95|52.49|51.79|20
1654964270000|2022-06-11 16:17:50|52.48|51.78|52.47|51.77|52.5|51.8|52.47|51.77|14
1654964280000|2022-06-11 16:18:00|52.48|51.78|52.45|51.75|52.48|51.78|52.36|51.66|26
1654964290000|2022-06-11 16:18:10|52.44|51.74|52.4|51.7|52.44|51.74|52.38|51.68|9
1654964300000|2022-06-11 16:18:20|52.42|51.72|52.34|51.64|52.44|51.74|52.31|51.61|19
1654964310000|2022-06-11 16:18:30|52.31|51.61|52.26|51.56|52.38|51.68|52.26|51.56|21
1654964320000|2022-06-11 16:18:40|52.25|51.55|52.46|51.76|52.46|51.76|52.25|51.55|19
1654964330000|2022-06-11 16:18:50|52.45|51.75|52.35|51.65|52.46|51.76|52.35|51.65|12
1654964340000|2022-06-11 16:19:00|52.33|51.63|52.45|51.75|52.47|51.77|52.33|51.63|23
1654964350000|2022-06-11 16:19:10|52.46|51.76|52.49|51.79|52.49|51.79|52.45|51.75|13
1654964360000|2022-06-11 16:19:20|52.48|51.78|52.44|51.74|52.48|51.78|52.42|51.72|16
1654964370000|2022-06-11 16:19:30|52.42|51.72|52.4|51.7|52.44|51.74|52.37|51.67|26
1654964380000|2022-06-11 16:19:40|52.41|51.71|52.44|51.74|52.46|51.76|52.3|51.6|26
1654964390000|2022-06-11 16:19:50|52.43|51.73|52.36|51.66|52.43|51.73|52.3|51.6|19
1654964400000|2022-06-11 16:20:00|52.37|51.67|52.42|51.72|52.42|51.72|52.36|51.66|13
1654964410000|2022-06-11 16:20:10|52.43|51.73|52.54|51.84|52.56|51.86|52.38|51.68|23
1654964420000|2022-06-11 16:20:20|52.55|51.85|52.58|51.88|52.58|51.88|52.55|51.85|12
1654964430000|2022-06-11 16:20:30|52.56|51.86|52.53|51.83|52.58|51.88|52.53|51.83|18
1654964440000|2022-06-11 16:20:40|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|8
1654964450000|2022-06-11 16:20:50|52.52|51.82|52.54|51.84|52.54|51.84|52.48|51.78|16
1654964460000|2022-06-11 16:21:00|52.55|51.85|52.58|51.88|52.58|51.88|52.54|51.84|7
1654964470000|2022-06-11 16:21:10|52.6|51.9|52.63|51.93|52.64|51.94|52.6|51.9|8
1654964480000|2022-06-11 16:21:20|52.64|51.94|52.58|51.88|52.64|51.94|52.58|51.88|10
1654964490000|2022-06-11 16:21:30|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|8
1654964500000|2022-06-11 16:21:40|52.57|51.87|52.54|51.84|52.57|51.87|52.49|51.79|16
1654964510000|2022-06-11 16:21:50|52.53|51.83|52.52|51.82|52.54|51.84|52.52|51.82|6
1654964520000|2022-06-11 16:22:00|52.53|51.83|52.53|51.83|52.55|51.85|52.53|51.83|9
1654964530000|2022-06-11 16:22:10|52.54|51.84|52.5|51.8|52.54|51.84|52.47|51.77|13
1654964540000|2022-06-11 16:22:20|52.49|51.79|52.53|51.83|52.54|51.84|52.47|51.77|10
1654964550000|2022-06-11 16:22:30|52.54|51.84|52.54|51.84|52.54|51.84|52.54|51.84|1
1654964560000|2022-06-11 16:22:40|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|12
1654964570000|2022-06-11 16:22:50|52.55|51.85|52.54|51.84|52.56|51.86|52.53|51.83|9
1654964580000|2022-06-11 16:23:00|52.55|51.85|52.56|51.86|52.58|51.88|52.54|51.84|10
1654964590000|2022-06-11 16:23:10|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|6
1654964600000|2022-06-11 16:23:20|52.57|51.87|52.56|51.86|52.57|51.87|52.55|51.85|8
1654964610000|2022-06-11 16:23:30|52.55|51.85|52.57|51.87|52.57|51.87|52.55|51.85|7
1654964620000|2022-06-11 16:23:40|52.58|51.88|52.57|51.87|52.59|51.89|52.57|51.87|8
1654964630000|2022-06-11 16:23:50|52.58|51.88|52.6|51.9|52.63|51.93|52.56|51.86|11
1654964640000|2022-06-11 16:24:00|52.61|51.91|52.66|51.96|52.67|51.97|52.61|51.91|10
1654964650000|2022-06-11 16:24:10|52.67|51.97|52.69|51.99|52.7|52|52.67|51.97|5
1654964660000|2022-06-11 16:24:20|52.7|52|52.76|52.06|52.76|52.06|52.7|52|17
1654964670000|2022-06-11 16:24:30|52.75|52.05|52.78|52.08|52.78|52.08|52.75|52.05|12
1654964680000|2022-06-11 16:24:40|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|4
1654964690000|2022-06-11 16:24:50|52.79|52.09|52.8|52.1|52.81|52.11|52.79|52.09|8
1654964700000|2022-06-11 16:25:00|52.79|52.09|52.77|52.07|52.79|52.09|52.77|52.07|3
1654964710000|2022-06-11 16:25:10|52.78|52.08|52.78|52.08|52.78|52.08|52.77|52.07|5
1654964720000|2022-06-11 16:25:20|52.77|52.07|52.76|52.06|52.78|52.08|52.76|52.06|6
1654964730000|2022-06-11 16:25:30|52.75|52.05|52.75|52.05|52.75|52.05|52.74|52.04|7
1654964740000|2022-06-11 16:25:40|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|4
1654964750000|2022-06-11 16:25:50|52.76|52.06|52.78|52.08|52.79|52.09|52.76|52.06|5
1654964760000|2022-06-11 16:26:00|52.79|52.09|52.77|52.07|52.8|52.1|52.76|52.06|13
1654964770000|2022-06-11 16:26:10|52.76|52.06|52.75|52.05|52.76|52.06|52.75|52.05|12
1654964780000|2022-06-11 16:26:20|52.74|52.04|52.73|52.03|52.75|52.05|52.73|52.03|7
1654964790000|2022-06-11 16:26:30|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|7
1654964800000|2022-06-11 16:26:40|52.75|52.05|52.74|52.04|52.76|52.06|52.74|52.04|6
1654964810000|2022-06-11 16:26:50|52.75|52.05|52.75|52.05|52.78|52.08|52.75|52.05|8
1654964820000|2022-06-11 16:27:00|52.74|52.04|52.74|52.04|52.74|52.04|52.74|52.04|1
1654964830000|2022-06-11 16:27:10|52.75|52.05|52.75|52.05|52.77|52.07|52.75|52.05|4
1654964840000|2022-06-11 16:27:20|52.76|52.06|52.79|52.09|52.79|52.09|52.75|52.05|7
1654964850000|2022-06-11 16:27:30|52.78|52.08|52.79|52.09|52.8|52.1|52.77|52.07|12
1654964860000|2022-06-11 16:27:40|52.78|52.08|52.78|52.08|52.79|52.09|52.77|52.07|15
1654964870000|2022-06-11 16:27:50|52.79|52.09|52.82|52.12|52.85|52.15|52.79|52.09|13
1654964880000|2022-06-11 16:28:00|52.83|52.13|52.69|51.99|52.83|52.13|52.69|51.99|15
1654964890000|2022-06-11 16:28:10|52.68|51.98|52.67|51.97|52.69|51.99|52.66|51.96|8
1654964900000|2022-06-11 16:28:20|52.66|51.96|52.64|51.94|52.66|51.96|52.64|51.94|15
1654964910000|2022-06-11 16:28:30|52.65|51.95|52.69|51.99|52.69|51.99|52.65|51.95|10
1654964920000|2022-06-11 16:28:40|52.68|51.98|52.68|51.98|52.69|51.99|52.68|51.98|7
1654964930000|2022-06-11 16:28:50|52.67|51.97|52.66|51.96|52.68|51.98|52.66|51.96|11
1654964940000|2022-06-11 16:29:00|52.67|51.97|52.67|51.97|52.67|51.97|52.66|51.96|9
1654964950000|2022-06-11 16:29:10|52.68|51.98|52.74|52.04|52.74|52.04|52.68|51.98|15
1654964960000|2022-06-11 16:29:20|52.73|52.03|52.75|52.05|52.75|52.05|52.73|52.03|7
1654964970000|2022-06-11 16:29:30|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|11
1654964980000|2022-06-11 16:29:40|52.72|52.02|52.74|52.04|52.74|52.04|52.69|51.99|13
1654964990000|2022-06-11 16:29:50|52.75|52.05|52.75|52.05|52.75|52.05|52.74|52.04|3
1654965000000|2022-06-11 16:30:00|52.76|52.06|52.7|52|52.76|52.06|52.7|52|10
1654965010000|2022-06-11 16:30:10|52.71|52.01|52.75|52.05|52.76|52.06|52.71|52.01|7
1654965020000|2022-06-11 16:30:20|52.76|52.06|52.76|52.06|52.76|52.06|52.74|52.04|15
1654965030000|2022-06-11 16:30:30|52.77|52.07|52.76|52.06|52.77|52.07|52.75|52.05|6
1654965040000|2022-06-11 16:30:40|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|4
1654965050000|2022-06-11 16:30:50|52.75|52.05|52.76|52.06|52.76|52.06|52.75|52.05|2
1654965060000|2022-06-11 16:31:00|52.75|52.05|52.76|52.06|52.77|52.07|52.75|52.05|4
1654965090000|2022-06-11 16:31:30|52.75|52.05|52.75|52.05|52.75|52.05|52.74|52.04|5
1654965100000|2022-06-11 16:31:40|52.73|52.03|52.73|52.03|52.74|52.04|52.73|52.03|3
1654965110000|2022-06-11 16:31:50|52.74|52.04|52.69|51.99|52.74|52.04|52.68|51.98|11
1654965120000|2022-06-11 16:32:00|52.68|51.98|52.68|51.98|52.69|51.99|52.67|51.97|9
1654965130000|2022-06-11 16:32:10|52.67|51.97|52.64|51.94|52.67|51.97|52.63|51.93|18
1654965140000|2022-06-11 16:32:20|52.65|51.95|52.65|51.95|52.66|51.96|52.63|51.93|13
1654965150000|2022-06-11 16:32:30|52.66|51.96|52.68|51.98|52.68|51.98|52.65|51.95|4
1654965160000|2022-06-11 16:32:40|52.67|51.97|52.69|51.99|52.69|51.99|52.67|51.97|13
1654965170000|2022-06-11 16:32:50|52.68|51.98|52.66|51.96|52.68|51.98|52.66|51.96|5
1654965180000|2022-06-11 16:33:00|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|4
1654965190000|2022-06-11 16:33:10|52.65|51.95|52.64|51.94|52.65|51.95|52.63|51.93|6
1654965200000|2022-06-11 16:33:20|52.65|51.95|52.63|51.93|52.65|51.95|52.63|51.93|13
1654965210000|2022-06-11 16:33:30|52.64|51.94|52.65|51.95|52.66|51.96|52.63|51.93|16
1654965220000|2022-06-11 16:33:40|52.66|51.96|52.69|51.99|52.69|51.99|52.65|51.95|8
1654965230000|2022-06-11 16:33:50|52.68|51.98|52.75|52.05|52.81|52.11|52.68|51.98|22
1654965240000|2022-06-11 16:34:00|52.76|52.06|52.75|52.05|52.76|52.06|52.75|52.05|6
1654965250000|2022-06-11 16:34:10|52.76|52.06|52.77|52.07|52.77|52.07|52.75|52.05|4
1654965260000|2022-06-11 16:34:20|52.76|52.06|52.76|52.06|52.78|52.08|52.76|52.06|11
1654965270000|2022-06-11 16:34:30|52.75|52.05|52.77|52.07|52.77|52.07|52.73|52.03|9
1654965280000|2022-06-11 16:34:40|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|2
1654965290000|2022-06-11 16:34:50|52.78|52.08|52.75|52.05|52.78|52.08|52.75|52.05|6
1654965300000|2022-06-11 16:35:00|52.74|52.04|52.74|52.04|52.75|52.05|52.73|52.03|12
1654965310000|2022-06-11 16:35:10|52.73|52.03|52.68|51.98|52.74|52.04|52.67|51.97|14
1654965320000|2022-06-11 16:35:20|52.67|51.97|52.64|51.94|52.68|51.98|52.64|51.94|6
1654965330000|2022-06-11 16:35:30|52.65|51.95|52.65|51.95|52.66|51.96|52.64|51.94|5
1654965340000|2022-06-11 16:35:40|52.64|51.94|52.63|51.93|52.65|51.95|52.63|51.93|10
1654965350000|2022-06-11 16:35:50|52.62|51.92|52.59|51.89|52.62|51.92|52.58|51.88|7
1654965360000|2022-06-11 16:36:00|52.58|51.88|52.61|51.91|52.61|51.91|52.56|51.86|13
1654965370000|2022-06-11 16:36:10|52.59|51.89|52.65|51.95|52.65|51.95|52.57|51.87|17
1654965380000|2022-06-11 16:36:20|52.64|51.94|52.64|51.94|52.66|51.96|52.64|51.94|5
1654965390000|2022-06-11 16:36:30|52.65|51.95|52.64|51.94|52.65|51.95|52.63|51.93|8
1654965400000|2022-06-11 16:36:40|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|3
1654965410000|2022-06-11 16:36:50|52.66|51.96|52.65|51.95|52.66|51.96|52.65|51.95|4
1654965430000|2022-06-11 16:37:10|52.66|51.96|52.73|52.03|52.73|52.03|52.66|51.96|10
1654965440000|2022-06-11 16:37:20|52.74|52.04|52.74|52.04|52.77|52.07|52.73|52.03|11
1654965450000|2022-06-11 16:37:30|52.75|52.05|52.75|52.05|52.75|52.05|52.74|52.04|3
1654965460000|2022-06-11 16:37:40|52.76|52.06|52.75|52.05|52.76|52.06|52.75|52.05|2
1654965480000|2022-06-11 16:38:00|52.76|52.06|52.74|52.04|52.76|52.06|52.74|52.04|7
1654965490000|2022-06-11 16:38:10|52.75|52.05|52.75|52.05|52.75|52.05|52.74|52.04|11
1654965500000|2022-06-11 16:38:20|52.76|52.06|52.74|52.04|52.76|52.06|52.72|52.02|8
1654965510000|2022-06-11 16:38:30|52.75|52.05|52.75|52.05|52.76|52.06|52.73|52.03|7
1654965520000|2022-06-11 16:38:40|52.74|52.04|52.75|52.05|52.75|52.05|52.74|52.04|2
1654965530000|2022-06-11 16:38:50|52.76|52.06|52.75|52.05|52.76|52.06|52.75|52.05|2
1654965540000|2022-06-11 16:39:00|52.76|52.06|52.8|52.1|52.8|52.1|52.76|52.06|4
1654965550000|2022-06-11 16:39:10|52.79|52.09|52.85|52.15|52.85|52.15|52.78|52.08|16
1654965560000|2022-06-11 16:39:20|52.86|52.16|52.84|52.14|52.86|52.16|52.84|52.14|7
1654965570000|2022-06-11 16:39:30|52.82|52.12|52.83|52.13|52.83|52.13|52.81|52.11|6
1654965580000|2022-06-11 16:39:40|52.84|52.14|52.84|52.14|52.86|52.16|52.83|52.13|7
1654965590000|2022-06-11 16:39:50|52.83|52.13|52.84|52.14|52.85|52.15|52.83|52.13|8
1654965600000|2022-06-11 16:40:00|52.86|52.16|52.86|52.16|52.86|52.16|52.84|52.14|11
1654965610000|2022-06-11 16:40:10|52.87|52.17|52.86|52.16|52.87|52.17|52.84|52.14|8
1654965620000|2022-06-11 16:40:20|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|2
1654965630000|2022-06-11 16:40:30|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|2
1654965640000|2022-06-11 16:40:40|52.87|52.17|52.87|52.17|52.87|52.17|52.87|52.17|1
1654965650000|2022-06-11 16:40:50|52.88|52.18|52.94|52.24|52.95|52.25|52.87|52.17|13
1654965660000|2022-06-11 16:41:00|52.95|52.25|52.95|52.25|52.95|52.25|52.95|52.25|1
1654965670000|2022-06-11 16:41:10|52.96|52.26|52.99|52.29|52.99|52.29|52.95|52.25|8
1654965680000|2022-06-11 16:41:20|53|52.3|53.05|52.35|53.05|52.35|52.99|52.29|9
1654965690000|2022-06-11 16:41:30|53.07|52.37|53.2|52.5|53.2|52.5|53.07|52.37|12
1654965700000|2022-06-11 16:41:40|53.19|52.49|53.18|52.48|53.19|52.49|53.12|52.42|17
1654965710000|2022-06-11 16:41:50|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|3
1654965720000|2022-06-11 16:42:00|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|2
1654965730000|2022-06-11 16:42:10|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|2
1654965740000|2022-06-11 16:42:20|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|2
1654965750000|2022-06-11 16:42:30|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|2
1654965760000|2022-06-11 16:42:40|53.2|52.5|53.2|52.5|53.2|52.5|53.19|52.49|5
1654965770000|2022-06-11 16:42:50|53.22|52.52|53.27|52.57|53.28|52.58|53.22|52.52|7
1654965780000|2022-06-11 16:43:00|53.28|52.58|53.27|52.57|53.29|52.59|53.26|52.56|10
1654965790000|2022-06-11 16:43:10|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1654965800000|2022-06-11 16:43:20|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|3
1654965830000|2022-06-11 16:43:50|53.28|52.58|53.28|52.58|53.29|52.59|53.27|52.57|7
1654965840000|2022-06-11 16:44:00|53.29|52.59|53.27|52.57|53.29|52.59|53.27|52.57|5
1654965850000|2022-06-11 16:44:10|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|6
1654965860000|2022-06-11 16:44:20|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|2
1654965870000|2022-06-11 16:44:30|53.28|52.58|53.28|52.58|53.28|52.58|53.27|52.57|3
1654965880000|2022-06-11 16:44:40|53.27|52.57|53.28|52.58|53.29|52.59|53.27|52.57|8
1654965890000|2022-06-11 16:44:50|53.29|52.59|53.27|52.57|53.29|52.59|53.27|52.57|5
1654965900000|2022-06-11 16:45:00|53.28|52.58|53.28|52.58|53.28|52.58|53.27|52.57|3
1654965910000|2022-06-11 16:45:10|53.29|52.59|53.3|52.6|53.36|52.66|53.29|52.59|15
1654965920000|2022-06-11 16:45:20|53.31|52.61|53.32|52.62|53.36|52.66|53.3|52.6|15
1654965930000|2022-06-11 16:45:30|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|12
1654965940000|2022-06-11 16:45:40|53.3|52.6|53.37|52.67|53.38|52.68|53.3|52.6|10
1654965950000|2022-06-11 16:45:50|53.38|52.68|53.57|52.87|53.59|52.89|53.37|52.67|22
1654965960000|2022-06-11 16:46:00|53.58|52.88|53.49|52.79|53.58|52.88|53.49|52.79|15
1654965970000|2022-06-11 16:46:10|53.5|52.8|53.58|52.88|53.58|52.88|53.5|52.8|13
1654965980000|2022-06-11 16:46:20|53.57|52.87|53.58|52.88|53.59|52.89|53.56|52.86|18
1654965990000|2022-06-11 16:46:30|53.57|52.87|53.58|52.88|53.59|52.89|53.57|52.87|8
1654966000000|2022-06-11 16:46:40|53.57|52.87|53.69|52.99|53.71|53.01|53.57|52.87|18
1654966010000|2022-06-11 16:46:50|53.7|53|53.71|53.01|53.71|53.01|53.68|52.98|13
1654966020000|2022-06-11 16:47:00|53.72|53.02|53.79|53.09|53.79|53.09|53.71|53.01|12
1654966030000|2022-06-11 16:47:10|53.78|53.08|53.81|53.11|53.81|53.11|53.75|53.05|14
1654966040000|2022-06-11 16:47:20|53.83|53.13|53.81|53.11|53.85|53.15|53.8|53.1|9
1654966050000|2022-06-11 16:47:30|53.82|53.12|53.81|53.11|53.82|53.12|53.8|53.1|6
1654966060000|2022-06-11 16:47:40|53.8|53.1|53.77|53.07|53.8|53.1|53.76|53.06|14
1654966070000|2022-06-11 16:47:50|53.78|53.08|53.78|53.08|53.81|53.11|53.78|53.08|9
1654966080000|2022-06-11 16:48:00|53.77|53.07|53.75|53.05|53.77|53.07|53.75|53.05|9
1654966090000|2022-06-11 16:48:10|53.76|53.06|53.79|53.09|53.8|53.1|53.76|53.06|12
1654966100000|2022-06-11 16:48:20|53.78|53.08|53.79|53.09|53.8|53.1|53.78|53.08|6
1654966110000|2022-06-11 16:48:30|53.8|53.1|53.71|53.01|53.8|53.1|53.69|52.99|18
1654966120000|2022-06-11 16:48:40|53.72|53.02|53.76|53.06|53.77|53.07|53.71|53.01|8
1654966130000|2022-06-11 16:48:50|53.77|53.07|53.72|53.02|53.77|53.07|53.71|53.01|12
1654966140000|2022-06-11 16:49:00|53.71|53.01|53.72|53.02|53.72|53.02|53.71|53.01|4
1654966150000|2022-06-11 16:49:10|53.71|53.01|53.64|52.94|53.72|53.02|53.64|52.94|15
1654966160000|2022-06-11 16:49:20|53.61|52.91|53.59|52.89|53.61|52.91|53.58|52.88|12
1654966170000|2022-06-11 16:49:30|53.6|52.9|53.58|52.88|53.6|52.9|53.58|52.88|7
1654966180000|2022-06-11 16:49:40|53.59|52.89|53.51|52.81|53.59|52.89|53.49|52.79|10
1654966190000|2022-06-11 16:49:50|53.5|52.8|53.56|52.86|53.57|52.87|53.49|52.79|17
1654966200000|2022-06-11 16:50:00|53.57|52.87|53.57|52.87|53.57|52.87|53.57|52.87|1
1654966210000|2022-06-11 16:50:10|53.58|52.88|53.56|52.86|53.58|52.88|53.55|52.85|7
1654966220000|2022-06-11 16:50:20|53.55|52.85|53.54|52.84|53.55|52.85|53.53|52.83|4
1654966230000|2022-06-11 16:50:30|53.53|52.83|53.47|52.77|53.53|52.83|53.46|52.76|8
1654966240000|2022-06-11 16:50:40|53.46|52.76|53.44|52.74|53.46|52.76|53.44|52.74|9
1654966250000|2022-06-11 16:50:50|53.43|52.73|53.39|52.69|53.45|52.75|53.39|52.69|8
1654966260000|2022-06-11 16:51:00|53.38|52.68|53.36|52.66|53.38|52.68|53.35|52.65|7
1654966270000|2022-06-11 16:51:10|53.35|52.65|53.35|52.65|53.36|52.66|53.35|52.65|9
1654966280000|2022-06-11 16:51:20|53.32|52.62|53.31|52.61|53.32|52.62|53.29|52.59|16
1654966290000|2022-06-11 16:51:30|53.3|52.6|53.3|52.6|53.3|52.6|53.29|52.59|3
1654966300000|2022-06-11 16:51:40|53.31|52.61|53.35|52.65|53.36|52.66|53.31|52.61|7
1654966310000|2022-06-11 16:51:50|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1654966320000|2022-06-11 16:52:00|53.37|52.67|53.38|52.68|53.4|52.7|53.37|52.67|10
1654966330000|2022-06-11 16:52:10|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|6
1654966340000|2022-06-11 16:52:20|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|4
1654966350000|2022-06-11 16:52:30|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|5
1654966360000|2022-06-11 16:52:40|53.38|52.68|53.39|52.69|53.39|52.69|53.37|52.67|16
1654966370000|2022-06-11 16:52:50|53.38|52.68|53.38|52.68|53.39|52.69|53.38|52.68|3
1654966380000|2022-06-11 16:53:00|53.39|52.69|53.38|52.68|53.39|52.69|53.37|52.67|6
1654966390000|2022-06-11 16:53:10|53.37|52.67|53.39|52.69|53.39|52.69|53.37|52.67|5
1654966400000|2022-06-11 16:53:20|53.38|52.68|53.38|52.68|53.39|52.69|53.38|52.68|3
1654966410000|2022-06-11 16:53:30|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|8
1654966420000|2022-06-11 16:53:40|53.37|52.67|53.37|52.67|53.37|52.67|53.35|52.65|5
1654966430000|2022-06-11 16:53:50|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|7
1654966440000|2022-06-11 16:54:00|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1654966450000|2022-06-11 16:54:10|53.38|52.68|53.37|52.67|53.38|52.68|53.36|52.66|10
1654966460000|2022-06-11 16:54:20|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1654966470000|2022-06-11 16:54:30|53.38|52.68|53.48|52.78|53.5|52.8|53.38|52.68|11
1654966490000|2022-06-11 16:54:50|53.49|52.79|53.5|52.8|53.5|52.8|53.49|52.79|2
1654966500000|2022-06-11 16:55:00|53.49|52.79|53.46|52.76|53.5|52.8|53.46|52.76|7
1654966510000|2022-06-11 16:55:10|53.45|52.75|53.39|52.69|53.45|52.75|53.38|52.68|6
1654966520000|2022-06-11 16:55:20|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|5
1654966530000|2022-06-11 16:55:30|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|3
1654966540000|2022-06-11 16:55:40|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1654966550000|2022-06-11 16:55:50|53.37|52.67|53.3|52.6|53.37|52.67|53.29|52.59|14
1654966560000|2022-06-11 16:56:00|53.32|52.62|53.35|52.65|53.36|52.66|53.32|52.62|9
1654966570000|2022-06-11 16:56:10|53.34|52.64|53.3|52.6|53.34|52.64|53.29|52.59|5
1654966580000|2022-06-11 16:56:20|53.27|52.57|53.18|52.48|53.27|52.57|53.18|52.48|9
1654966590000|2022-06-11 16:56:30|53.19|52.49|53.23|52.53|53.24|52.54|53.19|52.49|10
1654966600000|2022-06-11 16:56:40|53.22|52.52|53.17|52.47|53.23|52.53|53.16|52.46|11
1654966610000|2022-06-11 16:56:50|53.16|52.46|53.2|52.5|53.2|52.5|53.15|52.45|9
1654966620000|2022-06-11 16:57:00|53.21|52.51|53.25|52.55|53.28|52.58|53.21|52.51|10
1654966630000|2022-06-11 16:57:10|53.24|52.54|53.2|52.5|53.24|52.54|53.2|52.5|3
1654966640000|2022-06-11 16:57:20|53.21|52.51|53.28|52.58|53.28|52.58|53.2|52.5|10
1654966650000|2022-06-11 16:57:30|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|3
1654966660000|2022-06-11 16:57:40|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|4
1654966670000|2022-06-11 16:57:50|53.26|52.56|53.26|52.56|53.26|52.56|53.25|52.55|7
1654966680000|2022-06-11 16:58:00|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654966690000|2022-06-11 16:58:10|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|5
1654966700000|2022-06-11 16:58:20|53.24|52.54|53.24|52.54|53.25|52.55|53.23|52.53|7
1654966710000|2022-06-11 16:58:30|53.23|52.53|53.25|52.55|53.25|52.55|53.23|52.53|5
1654966720000|2022-06-11 16:58:40|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|4
1654966730000|2022-06-11 16:58:50|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|4
1654966740000|2022-06-11 16:59:00|53.26|52.56|53.26|52.56|53.26|52.56|53.25|52.55|3
1654966750000|2022-06-11 16:59:10|53.25|52.55|53.26|52.56|53.26|52.56|53.24|52.54|8
1654966760000|2022-06-11 16:59:20|53.27|52.57|53.29|52.59|53.29|52.59|53.27|52.57|5
1654966770000|2022-06-11 16:59:30|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|4
1654966780000|2022-06-11 16:59:40|53.28|52.58|53.28|52.58|53.28|52.58|53.28|52.58|1
1654966790000|2022-06-11 16:59:50|53.29|52.59|53.37|52.67|53.37|52.67|53.29|52.59|7
1654966800000|2022-06-11 17:00:00|53.38|52.68|53.48|52.78|53.49|52.79|53.37|52.67|14
1654966810000|2022-06-11 17:00:10|53.47|52.77|53.47|52.77|53.48|52.78|53.46|52.76|5
1654966820000|2022-06-11 17:00:20|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|3
1654966830000|2022-06-11 17:00:30|53.47|52.77|53.36|52.66|53.47|52.77|53.36|52.66|9
1654966840000|2022-06-11 17:00:40|53.35|52.65|53.35|52.65|53.36|52.66|53.34|52.64|9
1654966850000|2022-06-11 17:00:50|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|2
1654966860000|2022-06-11 17:01:00|53.36|52.66|53.37|52.67|53.39|52.69|53.36|52.66|5
1654966870000|2022-06-11 17:01:10|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|6
1654966880000|2022-06-11 17:01:20|53.34|52.64|53.26|52.56|53.34|52.64|53.26|52.56|11
1654966890000|2022-06-11 17:01:30|53.25|52.55|53.18|52.48|53.26|52.56|53.17|52.47|13
1654966900000|2022-06-11 17:01:40|53.19|52.49|53.25|52.55|53.25|52.55|53.19|52.49|7
1654966910000|2022-06-11 17:01:50|53.24|52.54|53.18|52.48|53.25|52.55|53.17|52.47|12
1654966920000|2022-06-11 17:02:00|53.17|52.47|53.18|52.48|53.19|52.49|53.17|52.47|6
1654966930000|2022-06-11 17:02:10|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|2
1654966940000|2022-06-11 17:02:20|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|5
1654966950000|2022-06-11 17:02:30|53.18|52.48|53.18|52.48|53.19|52.49|53.16|52.46|7
1654966960000|2022-06-11 17:02:40|53.17|52.47|53.25|52.55|53.25|52.55|53.17|52.47|7
1654966970000|2022-06-11 17:02:50|53.26|52.56|53.2|52.5|53.26|52.56|53.19|52.49|15
1654966980000|2022-06-11 17:03:00|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|2
1654966990000|2022-06-11 17:03:10|53.2|52.5|53.24|52.54|53.24|52.54|53.2|52.5|3
1654967000000|2022-06-11 17:03:20|53.25|52.55|53.26|52.56|53.26|52.56|53.24|52.54|6
1654967010000|2022-06-11 17:03:30|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|3
1654967020000|2022-06-11 17:03:40|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|6
1654967030000|2022-06-11 17:03:50|53.24|52.54|53.24|52.54|53.24|52.54|53.24|52.54|1
1654967040000|2022-06-11 17:04:00|53.25|52.55|53.24|52.54|53.25|52.55|53.24|52.54|4
1654967050000|2022-06-11 17:04:10|53.23|52.53|53.23|52.53|53.23|52.53|53.23|52.53|1
1654967060000|2022-06-11 17:04:20|53.24|52.54|53.24|52.54|53.24|52.54|53.23|52.53|5
1654967070000|2022-06-11 17:04:30|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|4
1654967080000|2022-06-11 17:04:40|53.25|52.55|53.29|52.59|53.29|52.59|53.25|52.55|11
1654967090000|2022-06-11 17:04:50|53.28|52.58|53.25|52.55|53.29|52.59|53.25|52.55|8
1654967100000|2022-06-11 17:05:00|53.24|52.54|53.27|52.57|53.27|52.57|53.21|52.51|12
1654967110000|2022-06-11 17:05:10|53.28|52.58|53.35|52.65|53.35|52.65|53.28|52.58|7
1654967120000|2022-06-11 17:05:20|53.36|52.66|53.36|52.66|53.37|52.67|53.36|52.66|9
1654967130000|2022-06-11 17:05:30|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1654967140000|2022-06-11 17:05:40|53.36|52.66|53.34|52.64|53.36|52.66|53.34|52.64|7
1654967150000|2022-06-11 17:05:50|53.35|52.65|53.36|52.66|53.37|52.67|53.35|52.65|8
1654967160000|2022-06-11 17:06:00|53.37|52.67|53.45|52.75|53.45|52.75|53.37|52.67|8
1654967170000|2022-06-11 17:06:10|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|8
1654967180000|2022-06-11 17:06:20|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|2
1654967210000|2022-06-11 17:06:50|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|2
1654967220000|2022-06-11 17:07:00|53.46|52.76|53.47|52.77|53.48|52.78|53.45|52.75|10
1654967230000|2022-06-11 17:07:10|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|5
1654967250000|2022-06-11 17:07:30|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1654967260000|2022-06-11 17:07:40|53.45|52.75|53.47|52.77|53.47|52.77|53.45|52.75|3
1654967270000|2022-06-11 17:07:50|53.48|52.78|53.48|52.78|53.49|52.79|53.48|52.78|3
1654967280000|2022-06-11 17:08:00|53.49|52.79|53.54|52.84|53.54|52.84|53.49|52.79|3
1654967290000|2022-06-11 17:08:10|53.55|52.85|53.52|52.82|53.57|52.87|53.52|52.82|13
1654967300000|2022-06-11 17:08:20|53.51|52.81|53.56|52.86|53.56|52.86|53.5|52.8|9
1654967310000|2022-06-11 17:08:30|53.57|52.87|53.54|52.84|53.57|52.87|53.54|52.84|4
1654967320000|2022-06-11 17:08:40|53.55|52.85|53.58|52.88|53.58|52.88|53.55|52.85|10
1654967330000|2022-06-11 17:08:50|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|7
1654967340000|2022-06-11 17:09:00|53.54|52.84|53.47|52.77|53.55|52.85|53.43|52.73|16
1654967350000|2022-06-11 17:09:10|53.48|52.78|53.46|52.76|53.49|52.79|53.46|52.76|7
1654967360000|2022-06-11 17:09:20|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|4
1654967370000|2022-06-11 17:09:30|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|3
1654967380000|2022-06-11 17:09:40|53.44|52.74|53.38|52.68|53.46|52.76|53.37|52.67|14
1654967390000|2022-06-11 17:09:50|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|7
1654967400000|2022-06-11 17:10:00|53.36|52.66|53.38|52.68|53.39|52.69|53.35|52.65|9
1654967410000|2022-06-11 17:10:10|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|5
1654967420000|2022-06-11 17:10:20|53.36|52.66|53.39|52.69|53.39|52.69|53.36|52.66|7
1654967430000|2022-06-11 17:10:30|53.38|52.68|53.39|52.69|53.39|52.69|53.37|52.67|4
1654967440000|2022-06-11 17:10:40|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|4
1654967450000|2022-06-11 17:10:50|53.38|52.68|53.4|52.7|53.41|52.71|53.37|52.67|7
1654967460000|2022-06-11 17:11:00|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|3
1654967470000|2022-06-11 17:11:10|53.38|52.68|53.44|52.74|53.44|52.74|53.38|52.68|6
1654967480000|2022-06-11 17:11:20|53.43|52.73|53.44|52.74|53.44|52.74|53.43|52.73|2
1654967490000|2022-06-11 17:11:30|53.43|52.73|53.37|52.67|53.43|52.73|53.37|52.67|10
1654967500000|2022-06-11 17:11:40|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|3
1654967510000|2022-06-11 17:11:50|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1654967520000|2022-06-11 17:12:00|53.39|52.69|53.43|52.73|53.43|52.73|53.39|52.69|7
1654967530000|2022-06-11 17:12:10|53.44|52.74|53.38|52.68|53.44|52.74|53.37|52.67|13
1654967540000|2022-06-11 17:12:20|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1654967550000|2022-06-11 17:12:30|53.35|52.65|53.38|52.68|53.38|52.68|53.35|52.65|4
1654967560000|2022-06-11 17:12:40|53.39|52.69|53.39|52.69|53.4|52.7|53.39|52.69|3
1654967570000|2022-06-11 17:12:50|53.4|52.7|53.39|52.69|53.4|52.7|53.39|52.69|4
1654967580000|2022-06-11 17:13:00|53.4|52.7|53.39|52.69|53.4|52.7|53.38|52.68|4
1654967590000|2022-06-11 17:13:10|53.4|52.7|53.46|52.76|53.46|52.76|53.39|52.69|15
1654967600000|2022-06-11 17:13:20|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|9
1654967610000|2022-06-11 17:13:30|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|8
1654967620000|2022-06-11 17:13:40|53.44|52.74|53.44|52.74|53.44|52.74|53.44|52.74|1
1654967630000|2022-06-11 17:13:50|53.45|52.75|53.43|52.73|53.45|52.75|53.43|52.73|8
1654967640000|2022-06-11 17:14:00|53.44|52.74|53.43|52.73|53.45|52.75|53.43|52.73|8
1654967650000|2022-06-11 17:14:10|53.44|52.74|53.39|52.69|53.44|52.74|53.38|52.68|10
1654967660000|2022-06-11 17:14:20|53.38|52.68|53.38|52.68|53.39|52.69|53.37|52.67|7
1654967670000|2022-06-11 17:14:30|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|5
1654967680000|2022-06-11 17:14:40|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|5
1654967700000|2022-06-11 17:15:00|53.37|52.67|53.39|52.69|53.39|52.69|53.37|52.67|7
1654967710000|2022-06-11 17:15:10|53.38|52.68|53.39|52.69|53.4|52.7|53.37|52.67|12
1654967720000|2022-06-11 17:15:20|53.42|52.72|53.45|52.75|53.47|52.77|53.42|52.72|8
1654967730000|2022-06-11 17:15:30|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|2
1654967740000|2022-06-11 17:15:40|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654967750000|2022-06-11 17:15:50|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|7
1654967760000|2022-06-11 17:16:00|53.46|52.76|53.45|52.75|53.48|52.78|53.45|52.75|14
1654967770000|2022-06-11 17:16:10|53.46|52.76|53.44|52.74|53.46|52.76|53.44|52.74|11
1654967780000|2022-06-11 17:16:20|53.43|52.73|53.43|52.73|53.43|52.73|53.43|52.73|1
1654967790000|2022-06-11 17:16:30|53.41|52.71|53.37|52.67|53.41|52.71|53.37|52.67|9
1654967800000|2022-06-11 17:16:40|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|11
1654967810000|2022-06-11 17:16:50|53.37|52.67|53.4|52.7|53.4|52.7|53.37|52.67|6
1654967820000|2022-06-11 17:17:00|53.41|52.71|53.43|52.73|53.44|52.74|53.41|52.71|5
1654967830000|2022-06-11 17:17:10|53.42|52.72|53.38|52.68|53.42|52.72|53.38|52.68|5
1654967840000|2022-06-11 17:17:20|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1654967850000|2022-06-11 17:17:30|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|4
1654967860000|2022-06-11 17:17:40|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|15
1654967870000|2022-06-11 17:17:50|53.38|52.68|53.38|52.68|53.39|52.69|53.38|52.68|17
1654967880000|2022-06-11 17:18:00|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|6
1654967890000|2022-06-11 17:18:10|53.37|52.67|53.35|52.65|53.37|52.67|53.35|52.65|5
1654967910000|2022-06-11 17:18:30|53.36|52.66|53.34|52.64|53.36|52.66|53.33|52.63|5
1654967920000|2022-06-11 17:18:40|53.33|52.63|53.25|52.55|53.34|52.64|53.25|52.55|17
1654967930000|2022-06-11 17:18:50|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|3
1654967940000|2022-06-11 17:19:00|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|9
1654967950000|2022-06-11 17:19:10|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|6
1654967960000|2022-06-11 17:19:20|53.24|52.54|53.23|52.53|53.25|52.55|53.23|52.53|6
1654967970000|2022-06-11 17:19:30|53.24|52.54|53.15|52.45|53.24|52.54|53.13|52.43|19
1654967980000|2022-06-11 17:19:40|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|3
1654967990000|2022-06-11 17:19:50|53.15|52.45|53.17|52.47|53.17|52.47|53.15|52.45|5
1654968000000|2022-06-11 17:20:00|53.18|52.48|53.16|52.46|53.18|52.48|53.14|52.44|9
1654968010000|2022-06-11 17:20:10|53.17|52.47|53.18|52.48|53.18|52.48|53.16|52.46|4
1654968020000|2022-06-11 17:20:20|53.19|52.49|53.18|52.48|53.2|52.5|53.18|52.48|14
1654968030000|2022-06-11 17:20:30|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|2
1654968040000|2022-06-11 17:20:40|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|2
1654968050000|2022-06-11 17:20:50|53.17|52.47|53.15|52.45|53.18|52.48|53.14|52.44|12
1654968060000|2022-06-11 17:21:00|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|3
1654968070000|2022-06-11 17:21:10|53.15|52.45|53.14|52.44|53.16|52.46|53.14|52.44|6
1654968080000|2022-06-11 17:21:20|53.12|52.42|53.08|52.38|53.12|52.42|53.08|52.38|4
1654968090000|2022-06-11 17:21:30|53.07|52.37|53.05|52.35|53.07|52.37|53.05|52.35|4
1654968110000|2022-06-11 17:21:50|53.06|52.36|53.08|52.38|53.08|52.38|53.06|52.36|3
1654968120000|2022-06-11 17:22:00|53.07|52.37|53.05|52.35|53.07|52.37|53.05|52.35|3
1654968130000|2022-06-11 17:22:10|53.02|52.32|52.95|52.25|53.02|52.32|52.94|52.24|8
1654968140000|2022-06-11 17:22:20|52.96|52.26|52.95|52.25|52.96|52.26|52.95|52.25|2
1654968150000|2022-06-11 17:22:30|52.96|52.26|52.96|52.26|52.96|52.26|52.95|52.25|5
1654968160000|2022-06-11 17:22:40|52.95|52.25|52.95|52.25|52.96|52.26|52.95|52.25|5
1654968170000|2022-06-11 17:22:50|52.96|52.26|52.96|52.26|52.96|52.26|52.95|52.25|5
1654968180000|2022-06-11 17:23:00|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|2
1654968210000|2022-06-11 17:23:30|52.97|52.27|52.97|52.27|52.97|52.27|52.97|52.27|1
1654968220000|2022-06-11 17:23:40|52.96|52.26|52.96|52.26|52.96|52.26|52.96|52.26|1
1654968240000|2022-06-11 17:24:00|52.95|52.25|52.95|52.25|52.95|52.25|52.95|52.25|1
1654968250000|2022-06-11 17:24:10|52.96|52.26|52.96|52.26|52.96|52.26|52.95|52.25|5
1654968260000|2022-06-11 17:24:20|52.95|52.25|52.89|52.19|52.95|52.25|52.86|52.16|10
1654968270000|2022-06-11 17:24:30|52.92|52.22|52.96|52.26|52.96|52.26|52.92|52.22|8
1654968280000|2022-06-11 17:24:40|52.95|52.25|53.03|52.33|53.03|52.33|52.95|52.25|8
1654968290000|2022-06-11 17:24:50|53.04|52.34|53.05|52.35|53.06|52.36|53.04|52.34|4
1654968300000|2022-06-11 17:25:00|53.06|52.36|53.09|52.39|53.09|52.39|53.06|52.36|4
1654968310000|2022-06-11 17:25:10|53.08|52.38|53.14|52.44|53.14|52.44|53.08|52.38|7
1654968320000|2022-06-11 17:25:20|53.13|52.43|53.14|52.44|53.14|52.44|53.12|52.42|7
1654968330000|2022-06-11 17:25:30|53.13|52.43|53.08|52.38|53.13|52.43|53.08|52.38|5
1654968340000|2022-06-11 17:25:40|53.09|52.39|53.09|52.39|53.09|52.39|53.09|52.39|1
1654968350000|2022-06-11 17:25:50|53.08|52.38|53.1|52.4|53.1|52.4|53.08|52.38|5
1654968360000|2022-06-11 17:26:00|53.13|52.43|53.15|52.45|53.15|52.45|53.13|52.43|13
1654968370000|2022-06-11 17:26:10|53.16|52.46|53.18|52.48|53.18|52.48|53.15|52.45|11
1654968380000|2022-06-11 17:26:20|53.19|52.49|53.19|52.49|53.19|52.49|53.17|52.47|4
1654968390000|2022-06-11 17:26:30|53.18|52.48|53.15|52.45|53.18|52.48|53.15|52.45|14
1654968400000|2022-06-11 17:26:40|53.16|52.46|53.16|52.46|53.16|52.46|53.16|52.46|1
1654968410000|2022-06-11 17:26:50|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|3
1654968420000|2022-06-11 17:27:00|53.18|52.48|53.16|52.46|53.18|52.48|53.16|52.46|11
1654968430000|2022-06-11 17:27:10|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|5
1654968440000|2022-06-11 17:27:20|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|2
1654968450000|2022-06-11 17:27:30|53.18|52.48|53.16|52.46|53.18|52.48|53.16|52.46|5
1654968460000|2022-06-11 17:27:40|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654968470000|2022-06-11 17:27:50|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|2
1654968480000|2022-06-11 17:28:00|53.16|52.46|53.18|52.48|53.18|52.48|53.16|52.46|11
1654968490000|2022-06-11 17:28:10|53.17|52.47|53.14|52.44|53.18|52.48|53.14|52.44|12
1654968500000|2022-06-11 17:28:20|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|6
1654968510000|2022-06-11 17:28:30|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|5
1654968520000|2022-06-11 17:28:40|53.14|52.44|53.14|52.44|53.14|52.44|53.14|52.44|1
1654968530000|2022-06-11 17:28:50|53.15|52.45|53.07|52.37|53.15|52.45|53.07|52.37|11
1654968540000|2022-06-11 17:29:00|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|2
1654968550000|2022-06-11 17:29:10|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|5
1654968560000|2022-06-11 17:29:20|53.07|52.37|53.07|52.37|53.08|52.38|53.06|52.36|7
1654968570000|2022-06-11 17:29:30|53.06|52.36|53.07|52.37|53.07|52.37|53.06|52.36|2
1654968580000|2022-06-11 17:29:40|53.08|52.38|53.08|52.38|53.08|52.38|53.07|52.37|3
1654968590000|2022-06-11 17:29:50|53.07|52.37|53.09|52.39|53.11|52.41|53.07|52.37|6
1654968600000|2022-06-11 17:30:00|53.1|52.4|53.15|52.45|53.16|52.46|53.09|52.39|9
1654968610000|2022-06-11 17:30:10|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|6
1654968620000|2022-06-11 17:30:20|53.14|52.44|53.08|52.38|53.15|52.45|53.08|52.38|7
1654968640000|2022-06-11 17:30:40|53.09|52.39|53.08|52.38|53.09|52.39|53.08|52.38|4
1654968650000|2022-06-11 17:30:50|53.09|52.39|53.05|52.35|53.09|52.39|53.05|52.35|11
1654968660000|2022-06-11 17:31:00|53.06|52.36|53.05|52.35|53.07|52.37|53.05|52.35|6
1654968670000|2022-06-11 17:31:10|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|4
1654968680000|2022-06-11 17:31:20|53.04|52.34|52.96|52.26|53.04|52.34|52.95|52.25|14
1654968690000|2022-06-11 17:31:30|52.97|52.27|52.91|52.21|52.97|52.27|52.91|52.21|13
1654968700000|2022-06-11 17:31:40|52.9|52.2|52.88|52.18|52.9|52.2|52.88|52.18|7
1654968710000|2022-06-11 17:31:50|52.89|52.19|52.89|52.19|52.9|52.2|52.88|52.18|5
1654968720000|2022-06-11 17:32:00|52.88|52.18|52.86|52.16|52.88|52.18|52.86|52.16|7
1654968730000|2022-06-11 17:32:10|52.85|52.15|52.8|52.1|52.85|52.15|52.79|52.09|10
1654968740000|2022-06-11 17:32:20|52.81|52.11|52.87|52.17|52.87|52.17|52.8|52.1|10
1654968750000|2022-06-11 17:32:30|52.88|52.18|52.91|52.21|52.91|52.21|52.88|52.18|8
1654968760000|2022-06-11 17:32:40|52.92|52.22|52.89|52.19|52.92|52.22|52.89|52.19|4
1654968770000|2022-06-11 17:32:50|52.88|52.18|52.84|52.14|52.88|52.18|52.84|52.14|7
1654968780000|2022-06-11 17:33:00|52.85|52.15|52.86|52.16|52.86|52.16|52.8|52.1|15
1654968790000|2022-06-11 17:33:10|52.87|52.17|52.85|52.15|52.87|52.17|52.84|52.14|4
1654968800000|2022-06-11 17:33:20|52.84|52.14|52.89|52.19|52.89|52.19|52.84|52.14|9
1654968810000|2022-06-11 17:33:30|52.9|52.2|52.89|52.19|52.9|52.2|52.88|52.18|6
1654968820000|2022-06-11 17:33:40|52.9|52.2|52.98|52.28|52.99|52.29|52.89|52.19|12
1654968830000|2022-06-11 17:33:50|52.99|52.29|53.05|52.35|53.05|52.35|52.98|52.28|11
1654968840000|2022-06-11 17:34:00|53.04|52.34|53.07|52.37|53.07|52.37|53.04|52.34|6
1654968850000|2022-06-11 17:34:10|53.08|52.38|53.15|52.45|53.15|52.45|53.08|52.38|10
1654968860000|2022-06-11 17:34:20|53.16|52.46|53.14|52.44|53.18|52.48|53.14|52.44|10
1654968870000|2022-06-11 17:34:30|53.13|52.43|53.07|52.37|53.14|52.44|53.07|52.37|8
1654968880000|2022-06-11 17:34:40|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|3
1654968890000|2022-06-11 17:34:50|53.07|52.37|53.07|52.37|53.07|52.37|53.07|52.37|1
1654968900000|2022-06-11 17:35:00|53.08|52.38|53.09|52.39|53.1|52.4|53.08|52.38|6
1654968910000|2022-06-11 17:35:10|53.08|52.38|53.09|52.39|53.09|52.39|53.08|52.38|2
1654968920000|2022-06-11 17:35:20|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|2
1654968930000|2022-06-11 17:35:30|53.08|52.38|53.1|52.4|53.1|52.4|53.08|52.38|3
1654968940000|2022-06-11 17:35:40|53.09|52.39|53.07|52.37|53.09|52.39|53.07|52.37|5
1654968950000|2022-06-11 17:35:50|53.08|52.38|53.08|52.38|53.08|52.38|53.08|52.38|1
1654968960000|2022-06-11 17:36:00|53.07|52.37|53.07|52.37|53.07|52.37|53.05|52.35|5
1654968970000|2022-06-11 17:36:10|53.06|52.36|53.06|52.36|53.07|52.37|53.06|52.36|5
1654968980000|2022-06-11 17:36:20|53.05|52.35|53.05|52.35|53.05|52.35|53.05|52.35|1
1654968990000|2022-06-11 17:36:30|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|7
1654969000000|2022-06-11 17:36:40|53.05|52.35|53.05|52.35|53.06|52.36|53.05|52.35|5
1654969020000|2022-06-11 17:37:00|53.06|52.36|53.08|52.38|53.08|52.38|53.06|52.36|5
1654969030000|2022-06-11 17:37:10|53.07|52.37|53.15|52.45|53.15|52.45|53.07|52.37|6
1654969040000|2022-06-11 17:37:20|53.14|52.44|53.09|52.39|53.15|52.45|53.09|52.39|7
1654969050000|2022-06-11 17:37:30|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|2
1654969060000|2022-06-11 17:37:40|53.1|52.4|53.11|52.41|53.11|52.41|53.09|52.39|6
1654969070000|2022-06-11 17:37:50|53.12|52.42|53.15|52.45|53.15|52.45|53.12|52.42|3
1654969080000|2022-06-11 17:38:00|53.14|52.44|53.16|52.46|53.16|52.46|53.14|52.44|9
1654969090000|2022-06-11 17:38:10|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1654969100000|2022-06-11 17:38:20|53.14|52.44|53.16|52.46|53.16|52.46|53.14|52.44|7
1654969110000|2022-06-11 17:38:30|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|8
1654969120000|2022-06-11 17:38:40|53.15|52.45|53.16|52.46|53.17|52.47|53.15|52.45|4
1654969130000|2022-06-11 17:38:50|53.15|52.45|53.17|52.47|53.17|52.47|53.15|52.45|5
1654969140000|2022-06-11 17:39:00|53.16|52.46|53.17|52.47|53.18|52.48|53.16|52.46|4
1654969150000|2022-06-11 17:39:10|53.16|52.46|53.1|52.4|53.16|52.46|53.09|52.39|8
1654969180000|2022-06-11 17:39:40|53.11|52.41|53.16|52.46|53.16|52.46|53.1|52.4|10
1654969190000|2022-06-11 17:39:50|53.18|52.48|53.27|52.57|53.28|52.58|53.18|52.48|12
1654969200000|2022-06-11 17:40:00|53.25|52.55|53.19|52.49|53.26|52.56|53.19|52.49|11
1654969210000|2022-06-11 17:40:10|53.21|52.51|53.26|52.56|53.26|52.56|53.2|52.5|7
1654969220000|2022-06-11 17:40:20|53.25|52.55|53.27|52.57|53.27|52.57|53.25|52.55|7
1654969230000|2022-06-11 17:40:30|53.26|52.56|53.24|52.54|53.27|52.57|53.24|52.54|10
1654969240000|2022-06-11 17:40:40|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|3
1654969250000|2022-06-11 17:40:50|53.19|52.49|53.2|52.5|53.24|52.54|53.19|52.49|7
1654969260000|2022-06-11 17:41:00|53.19|52.49|53.2|52.5|53.2|52.5|53.19|52.49|2
1654969290000|2022-06-11 17:41:30|53.19|52.49|53.16|52.46|53.19|52.49|53.15|52.45|8
1654969300000|2022-06-11 17:41:40|53.15|52.45|53.17|52.47|53.17|52.47|53.15|52.45|11
1654969310000|2022-06-11 17:41:50|53.16|52.46|53.09|52.39|53.17|52.47|53.08|52.38|9
1654969320000|2022-06-11 17:42:00|53.08|52.38|53.11|52.41|53.11|52.41|53.08|52.38|6
1654969330000|2022-06-11 17:42:10|53.1|52.4|53.11|52.41|53.11|52.41|53.1|52.4|16
1654969340000|2022-06-11 17:42:20|53.1|52.4|53.07|52.37|53.11|52.41|53.06|52.36|10
1654969350000|2022-06-11 17:42:30|53.06|52.36|53.01|52.31|53.07|52.37|53.01|52.31|9
1654969360000|2022-06-11 17:42:40|53|52.3|52.96|52.26|53|52.3|52.95|52.25|9
1654969370000|2022-06-11 17:42:50|52.97|52.27|53|52.3|53.05|52.35|52.97|52.27|21
1654969380000|2022-06-11 17:43:00|52.99|52.29|53|52.3|53.01|52.31|52.99|52.29|10
1654969390000|2022-06-11 17:43:10|53.01|52.31|53.04|52.34|53.05|52.35|52.98|52.28|13
1654969400000|2022-06-11 17:43:20|53.03|52.33|52.99|52.29|53.04|52.34|52.98|52.28|16
1654969410000|2022-06-11 17:43:30|53|52.3|52.98|52.28|53.04|52.34|52.98|52.28|10
1654969420000|2022-06-11 17:43:40|52.97|52.27|52.96|52.26|52.98|52.28|52.96|52.26|6
1654969430000|2022-06-11 17:43:50|52.97|52.27|52.98|52.28|52.98|52.28|52.97|52.27|4
1654969440000|2022-06-11 17:44:00|52.97|52.27|52.97|52.27|52.97|52.27|52.96|52.26|13
1654969450000|2022-06-11 17:44:10|52.98|52.28|52.97|52.27|52.98|52.28|52.97|52.27|2
1654969460000|2022-06-11 17:44:20|52.98|52.28|52.98|52.28|52.98|52.28|52.98|52.28|1
1654969480000|2022-06-11 17:44:40|52.99|52.29|53.04|52.34|53.05|52.35|52.99|52.29|6
1654969490000|2022-06-11 17:44:50|53.03|52.33|52.98|52.28|53.04|52.34|52.98|52.28|6
1654969500000|2022-06-11 17:45:00|52.99|52.29|53.01|52.31|53.01|52.31|52.98|52.28|18
1654969510000|2022-06-11 17:45:10|53|52.3|53.01|52.31|53.01|52.31|53|52.3|4
1654969520000|2022-06-11 17:45:20|53|52.3|53.05|52.35|53.06|52.36|52.99|52.29|12
1654969530000|2022-06-11 17:45:30|53.02|52.32|53|52.3|53.02|52.32|53|52.3|3
1654969540000|2022-06-11 17:45:40|53.01|52.31|52.96|52.26|53.01|52.31|52.96|52.26|10
1654969550000|2022-06-11 17:45:50|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|2
1654969560000|2022-06-11 17:46:00|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|2
1654969570000|2022-06-11 17:46:10|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|2
1654969580000|2022-06-11 17:46:20|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|6
1654969590000|2022-06-11 17:46:30|52.95|52.25|52.95|52.25|52.96|52.26|52.95|52.25|9
1654969600000|2022-06-11 17:46:40|52.94|52.24|52.89|52.19|52.96|52.26|52.89|52.19|11
1654969610000|2022-06-11 17:46:50|52.9|52.2|52.9|52.2|52.9|52.2|52.89|52.19|5
1654969620000|2022-06-11 17:47:00|52.89|52.19|52.87|52.17|52.89|52.19|52.87|52.17|3
1654969630000|2022-06-11 17:47:10|52.86|52.16|52.84|52.14|52.87|52.17|52.84|52.14|6
1654969640000|2022-06-11 17:47:20|52.85|52.15|52.85|52.15|52.85|52.15|52.84|52.14|5
1654969650000|2022-06-11 17:47:30|52.86|52.16|52.89|52.19|52.9|52.2|52.86|52.16|9
1654969660000|2022-06-11 17:47:40|52.9|52.2|52.88|52.18|52.9|52.2|52.87|52.17|7
1654969670000|2022-06-11 17:47:50|52.87|52.17|52.87|52.17|52.89|52.19|52.87|52.17|9
1654969680000|2022-06-11 17:48:00|52.88|52.18|52.9|52.2|52.9|52.2|52.87|52.17|7
1654969690000|2022-06-11 17:48:10|52.89|52.19|52.89|52.19|52.9|52.2|52.88|52.18|11
1654969700000|2022-06-11 17:48:20|52.88|52.18|52.89|52.19|52.89|52.19|52.88|52.18|6
1654969710000|2022-06-11 17:48:30|52.9|52.2|52.91|52.21|52.91|52.21|52.89|52.19|4
1654969740000|2022-06-11 17:49:00|52.9|52.2|52.91|52.21|52.91|52.21|52.9|52.2|2
1654969750000|2022-06-11 17:49:10|52.9|52.2|52.91|52.21|52.91|52.21|52.9|52.2|2
1654969770000|2022-06-11 17:49:30|52.9|52.2|52.9|52.2|52.9|52.2|52.9|52.2|1
1654969780000|2022-06-11 17:49:40|52.89|52.19|52.9|52.2|52.9|52.2|52.89|52.19|6
1654969790000|2022-06-11 17:49:50|52.89|52.19|52.9|52.2|52.91|52.21|52.89|52.19|6
1654969800000|2022-06-11 17:50:00|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|2
1654969820000|2022-06-11 17:50:20|52.89|52.19|52.89|52.19|52.89|52.19|52.88|52.18|7
1654969830000|2022-06-11 17:50:30|52.88|52.18|52.88|52.18|52.88|52.18|52.87|52.17|7
1654969840000|2022-06-11 17:50:40|52.89|52.19|52.89|52.19|52.89|52.19|52.89|52.19|1
1654969850000|2022-06-11 17:50:50|52.9|52.2|52.96|52.26|52.96|52.26|52.9|52.2|6
1654969860000|2022-06-11 17:51:00|52.97|52.27|52.99|52.29|52.99|52.29|52.96|52.26|7
1654969870000|2022-06-11 17:51:10|53|52.3|53.05|52.35|53.06|52.36|53|52.3|8
1654969880000|2022-06-11 17:51:20|53.03|52.33|53|52.3|53.03|52.33|52.99|52.29|4
1654969890000|2022-06-11 17:51:30|52.99|52.29|52.96|52.26|52.99|52.29|52.96|52.26|10
1654969900000|2022-06-11 17:51:40|52.95|52.25|52.97|52.27|52.97|52.27|52.95|52.25|13
1654969910000|2022-06-11 17:51:50|52.98|52.28|53.01|52.31|53.01|52.31|52.98|52.28|4
1654969920000|2022-06-11 17:52:00|53|52.3|53|52.3|53.01|52.31|53|52.3|3
1654969930000|2022-06-11 17:52:10|52.99|52.29|52.99|52.29|52.99|52.29|52.98|52.28|5
1654969940000|2022-06-11 17:52:20|52.98|52.28|52.98|52.28|52.99|52.29|52.98|52.28|3
1654969950000|2022-06-11 17:52:30|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|2
1654969970000|2022-06-11 17:52:50|52.95|52.25|52.97|52.27|52.97|52.27|52.95|52.25|11
1654969980000|2022-06-11 17:53:00|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|2
1654969990000|2022-06-11 17:53:10|52.98|52.28|52.95|52.25|52.98|52.28|52.94|52.24|10
1654970000000|2022-06-11 17:53:20|52.94|52.24|52.9|52.2|52.95|52.25|52.89|52.19|13
1654970010000|2022-06-11 17:53:30|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|2
1654970030000|2022-06-11 17:53:50|52.89|52.19|52.89|52.19|52.89|52.19|52.89|52.19|1
1654970040000|2022-06-11 17:54:00|52.88|52.18|52.88|52.18|52.89|52.19|52.88|52.18|3
1654970050000|2022-06-11 17:54:10|52.89|52.19|52.89|52.19|52.89|52.19|52.89|52.19|1
1654970060000|2022-06-11 17:54:20|52.88|52.18|52.85|52.15|52.89|52.19|52.85|52.15|6
1654970070000|2022-06-11 17:54:30|52.86|52.16|52.97|52.27|52.97|52.27|52.85|52.15|13
1654970080000|2022-06-11 17:54:40|52.98|52.28|52.98|52.28|52.98|52.28|52.98|52.28|1
1654970090000|2022-06-11 17:54:50|52.97|52.27|52.98|52.28|52.98|52.28|52.97|52.27|2
1654970100000|2022-06-11 17:55:00|52.97|52.27|53|52.3|53|52.3|52.97|52.27|8
1654970110000|2022-06-11 17:55:10|52.99|52.29|53.07|52.37|53.08|52.38|52.99|52.29|7
1654970120000|2022-06-11 17:55:20|53.06|52.36|53.04|52.34|53.06|52.36|53.04|52.34|3
1654970130000|2022-06-11 17:55:30|53.05|52.35|53.1|52.4|53.1|52.4|53.04|52.34|10
1654970140000|2022-06-11 17:55:40|53.11|52.41|53.15|52.45|53.16|52.46|53.1|52.4|8
1654970150000|2022-06-11 17:55:50|53.16|52.46|53.1|52.4|53.17|52.47|53.09|52.39|9
1654970160000|2022-06-11 17:56:00|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|4
1654970170000|2022-06-11 17:56:10|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|6
1654970180000|2022-06-11 17:56:20|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|2
1654970190000|2022-06-11 17:56:30|53.13|52.43|53.19|52.49|53.2|52.5|53.13|52.43|6
1654970200000|2022-06-11 17:56:40|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|3
1654970210000|2022-06-11 17:56:50|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|3
1654970220000|2022-06-11 17:57:00|53.16|52.46|53.14|52.44|53.16|52.46|53.11|52.41|6
1654970230000|2022-06-11 17:57:10|53.15|52.45|53.15|52.45|53.16|52.46|53.14|52.44|7
1654970240000|2022-06-11 17:57:20|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|5
1654970250000|2022-06-11 17:57:30|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1654970260000|2022-06-11 17:57:40|53.16|52.46|53.18|52.48|53.18|52.48|53.15|52.45|5
1654970270000|2022-06-11 17:57:50|53.19|52.49|53.2|52.5|53.2|52.5|53.18|52.48|8
1654970280000|2022-06-11 17:58:00|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|5
1654970290000|2022-06-11 17:58:10|53.18|52.48|53.27|52.57|53.27|52.57|53.18|52.48|6
1654970300000|2022-06-11 17:58:20|53.28|52.58|53.26|52.56|53.28|52.58|53.25|52.55|7
1654970310000|2022-06-11 17:58:30|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|6
1654970320000|2022-06-11 17:58:40|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|7
1654970330000|2022-06-11 17:58:50|53.28|52.58|53.34|52.64|53.37|52.67|53.28|52.58|12
1654970340000|2022-06-11 17:59:00|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|4
1654970350000|2022-06-11 17:59:10|53.35|52.65|53.25|52.55|53.35|52.65|53.24|52.54|11
1654970360000|2022-06-11 17:59:20|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|2
1654970370000|2022-06-11 17:59:30|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|2
1654970380000|2022-06-11 17:59:40|53.26|52.56|53.17|52.47|53.26|52.56|53.16|52.46|14
1654970390000|2022-06-11 17:59:50|53.18|52.48|53.15|52.45|53.18|52.48|53.15|52.45|6
1654970400000|2022-06-11 18:00:00|53.16|52.46|53.14|52.44|53.16|52.46|53.14|52.44|5
1654970410000|2022-06-11 18:00:10|53.15|52.45|53.1|52.4|53.16|52.46|53.1|52.4|10
1654970420000|2022-06-11 18:00:20|53.08|52.38|53.13|52.43|53.14|52.44|53.08|52.38|10
1654970430000|2022-06-11 18:00:30|53.14|52.44|53.14|52.44|53.14|52.44|53.14|52.44|1
1654970440000|2022-06-11 18:00:40|53.13|52.43|53.13|52.43|53.14|52.44|53.12|52.42|7
1654970450000|2022-06-11 18:00:50|53.14|52.44|53.16|52.46|53.16|52.46|53.14|52.44|6
1654970460000|2022-06-11 18:01:00|53.15|52.45|53.13|52.43|53.16|52.46|53.12|52.42|15
1654970470000|2022-06-11 18:01:10|53.12|52.42|53.12|52.42|53.14|52.44|53.12|52.42|13
1654970480000|2022-06-11 18:01:20|53.1|52.4|53.1|52.4|53.1|52.4|53.06|52.36|8
1654970490000|2022-06-11 18:01:30|53.09|52.39|53.08|52.38|53.09|52.39|53.08|52.38|6
1654970500000|2022-06-11 18:01:40|53.07|52.37|53.07|52.37|53.09|52.39|53.07|52.37|7
1654970510000|2022-06-11 18:01:50|53.06|52.36|53.06|52.36|53.06|52.36|53.06|52.36|1
1654970520000|2022-06-11 18:02:00|53.07|52.37|53.09|52.39|53.09|52.39|53.07|52.37|5
1654970530000|2022-06-11 18:02:10|53.1|52.4|53.08|52.38|53.14|52.44|53.08|52.38|12
1654970540000|2022-06-11 18:02:20|53.09|52.39|53.09|52.39|53.1|52.4|53.09|52.39|5
1654970550000|2022-06-11 18:02:30|53.08|52.38|53.15|52.45|53.15|52.45|53.08|52.38|15
1654970560000|2022-06-11 18:02:40|53.14|52.44|53.15|52.45|53.16|52.46|53.14|52.44|10
1654970580000|2022-06-11 18:03:00|53.14|52.44|53.15|52.45|53.15|52.45|53.14|52.44|8
1654970590000|2022-06-11 18:03:10|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|5
1654970600000|2022-06-11 18:03:20|53.15|52.45|53.14|52.44|53.15|52.45|53.13|52.43|5
1654970610000|2022-06-11 18:03:30|53.15|52.45|53.09|52.39|53.15|52.45|53.09|52.39|7
1654970620000|2022-06-11 18:03:40|53.08|52.38|53.06|52.36|53.08|52.38|53.06|52.36|3
1654970630000|2022-06-11 18:03:50|53.05|52.35|53.07|52.37|53.07|52.37|53.04|52.34|7
1654970640000|2022-06-11 18:04:00|53.06|52.36|53.06|52.36|53.07|52.37|53.06|52.36|7
1654970650000|2022-06-11 18:04:10|53.07|52.37|53.07|52.37|53.08|52.38|53.07|52.37|3
1654970660000|2022-06-11 18:04:20|53.08|52.38|53.09|52.39|53.09|52.39|53.07|52.37|6
1654970670000|2022-06-11 18:04:30|53.08|52.38|53.09|52.39|53.09|52.39|53.07|52.37|4
1654970680000|2022-06-11 18:04:40|53.1|52.4|53.09|52.39|53.1|52.4|53.08|52.38|4
1654970690000|2022-06-11 18:04:50|53.08|52.38|53.07|52.37|53.09|52.39|53.07|52.37|6
1654970700000|2022-06-11 18:05:00|53.08|52.38|53.08|52.38|53.09|52.39|53.07|52.37|4
1654970710000|2022-06-11 18:05:10|53.09|52.39|53.18|52.48|53.19|52.49|53.09|52.39|9
1654970720000|2022-06-11 18:05:20|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|2
1654970730000|2022-06-11 18:05:30|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1654970740000|2022-06-11 18:05:40|53.2|52.5|53.26|52.56|53.26|52.56|53.2|52.5|7
1654970750000|2022-06-11 18:05:50|53.27|52.57|53.25|52.55|53.27|52.57|53.24|52.54|7
1654970760000|2022-06-11 18:06:00|53.24|52.54|53.28|52.58|53.29|52.59|53.24|52.54|9
1654970780000|2022-06-11 18:06:20|53.27|52.57|53.26|52.56|53.27|52.57|53.25|52.55|4
1654970790000|2022-06-11 18:06:30|53.24|52.54|53.26|52.56|53.26|52.56|53.24|52.54|2
1654970800000|2022-06-11 18:06:40|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|4
1654970810000|2022-06-11 18:06:50|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|6
1654970820000|2022-06-11 18:07:00|53.25|52.55|53.27|52.57|53.27|52.57|53.25|52.55|3
1654970840000|2022-06-11 18:07:20|53.28|52.58|53.27|52.57|53.29|52.59|53.27|52.57|4
1654970850000|2022-06-11 18:07:30|53.26|52.56|53.34|52.64|53.34|52.64|53.26|52.56|4
1654970860000|2022-06-11 18:07:40|53.35|52.65|53.35|52.65|53.35|52.65|53.35|52.65|1
1654970870000|2022-06-11 18:07:50|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1654970880000|2022-06-11 18:08:00|53.37|52.67|53.35|52.65|53.37|52.67|53.34|52.64|4
1654970890000|2022-06-11 18:08:10|53.36|52.66|53.36|52.66|53.36|52.66|53.35|52.65|5
1654970900000|2022-06-11 18:08:20|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|4
1654970910000|2022-06-11 18:08:30|53.35|52.65|53.35|52.65|53.36|52.66|53.34|52.64|11
1654970920000|2022-06-11 18:08:40|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1654970930000|2022-06-11 18:08:50|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|4
1654970940000|2022-06-11 18:09:00|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1654970950000|2022-06-11 18:09:10|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|7
1654970960000|2022-06-11 18:09:20|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|2
1654970970000|2022-06-11 18:09:30|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|4
1654970980000|2022-06-11 18:09:40|53.39|52.69|53.46|52.76|53.46|52.76|53.39|52.69|7
1654970990000|2022-06-11 18:09:50|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|2
1654971000000|2022-06-11 18:10:00|53.45|52.75|53.4|52.7|53.45|52.75|53.39|52.69|11
1654971010000|2022-06-11 18:10:10|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|10
1654971020000|2022-06-11 18:10:20|53.39|52.69|53.35|52.65|53.39|52.69|53.35|52.65|9
1654971030000|2022-06-11 18:10:30|53.36|52.66|53.26|52.56|53.36|52.66|53.25|52.55|12
1654971040000|2022-06-11 18:10:40|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|6
1654971050000|2022-06-11 18:10:50|53.25|52.55|53.18|52.48|53.26|52.56|53.17|52.47|10
1654971060000|2022-06-11 18:11:00|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654971070000|2022-06-11 18:11:10|53.16|52.46|53.07|52.37|53.17|52.47|53.06|52.36|12
1654971080000|2022-06-11 18:11:20|53.06|52.36|53.09|52.39|53.1|52.4|53.06|52.36|12
1654971090000|2022-06-11 18:11:30|53.08|52.38|53.1|52.4|53.1|52.4|53.08|52.38|5
1654971100000|2022-06-11 18:11:40|53.11|52.41|53.08|52.38|53.11|52.41|53.08|52.38|12
1654971110000|2022-06-11 18:11:50|53.09|52.39|53.06|52.36|53.09|52.39|53.06|52.36|6
1654971120000|2022-06-11 18:12:00|53.05|52.35|53.1|52.4|53.1|52.4|53.05|52.35|12
1654971130000|2022-06-11 18:12:10|53.09|52.39|53.12|52.42|53.12|52.42|53.09|52.39|15
1654971140000|2022-06-11 18:12:20|53.14|52.44|53.09|52.39|53.15|52.45|53.09|52.39|14
1654971150000|2022-06-11 18:12:30|53.08|52.38|53.05|52.35|53.08|52.38|53.05|52.35|5
1654971160000|2022-06-11 18:12:40|53.06|52.36|53.06|52.36|53.07|52.37|53.06|52.36|7
1654971170000|2022-06-11 18:12:50|53.07|52.37|53.08|52.38|53.09|52.39|53.06|52.36|7
1654971180000|2022-06-11 18:13:00|53.09|52.39|53.07|52.37|53.09|52.39|53.07|52.37|7
1654971190000|2022-06-11 18:13:10|53.06|52.36|53.17|52.47|53.17|52.47|53.06|52.36|12
1654971200000|2022-06-11 18:13:20|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|4
1654971210000|2022-06-11 18:13:30|53.18|52.48|53.16|52.46|53.18|52.48|53.16|52.46|5
1654971220000|2022-06-11 18:13:40|53.17|52.47|53.15|52.45|53.17|52.47|53.14|52.44|5
1654971230000|2022-06-11 18:13:50|53.14|52.44|53.17|52.47|53.17|52.47|53.14|52.44|6
1654971240000|2022-06-11 18:14:00|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|5
1654971260000|2022-06-11 18:14:20|53.15|52.45|53.15|52.45|53.16|52.46|53.14|52.44|13
1654971270000|2022-06-11 18:14:30|53.13|52.43|53.08|52.38|53.13|52.43|53.08|52.38|14
1654971280000|2022-06-11 18:14:40|53.09|52.39|53.09|52.39|53.09|52.39|53.08|52.38|3
1654971290000|2022-06-11 18:14:50|53.1|52.4|53.17|52.47|53.17|52.47|53.1|52.4|6
1654971300000|2022-06-11 18:15:00|53.16|52.46|53.08|52.38|53.17|52.47|53.08|52.38|13
1654971310000|2022-06-11 18:15:10|53.09|52.39|53.08|52.38|53.13|52.43|53.08|52.38|10
1654971320000|2022-06-11 18:15:20|53.07|52.37|53.07|52.37|53.07|52.37|53.05|52.35|4
1654971330000|2022-06-11 18:15:30|53.06|52.36|53.08|52.38|53.08|52.38|53.06|52.36|3
1654971340000|2022-06-11 18:15:40|53.09|52.39|53.09|52.39|53.09|52.39|53.08|52.38|3
1654971350000|2022-06-11 18:15:50|53.1|52.4|53.16|52.46|53.16|52.46|53.1|52.4|10
1654971360000|2022-06-11 18:16:00|53.15|52.45|53.15|52.45|53.16|52.46|53.15|52.45|5
1654971370000|2022-06-11 18:16:10|53.16|52.46|53.17|52.47|53.18|52.48|53.16|52.46|4
1654971380000|2022-06-11 18:16:20|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|3
1654971400000|2022-06-11 18:16:40|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|4
1654971410000|2022-06-11 18:16:50|53.17|52.47|53.19|52.49|53.19|52.49|53.16|52.46|5
1654971420000|2022-06-11 18:17:00|53.2|52.5|53.27|52.57|53.27|52.57|53.2|52.5|19
1654971430000|2022-06-11 18:17:10|53.26|52.56|53.2|52.5|53.26|52.56|53.18|52.48|8
1654971440000|2022-06-11 18:17:20|53.19|52.49|53.17|52.47|53.2|52.5|53.16|52.46|11
1654971450000|2022-06-11 18:17:30|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|8
1654971460000|2022-06-11 18:17:40|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1654971470000|2022-06-11 18:17:50|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|2
1654971480000|2022-06-11 18:18:00|53.17|52.47|53.17|52.47|53.17|52.47|53.16|52.46|3
1654971490000|2022-06-11 18:18:10|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|4
1654971500000|2022-06-11 18:18:20|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|5
1654971510000|2022-06-11 18:18:30|53.15|52.45|53.15|52.45|53.16|52.46|53.15|52.45|11
1654971520000|2022-06-11 18:18:40|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|10
1654971530000|2022-06-11 18:18:50|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|2
1654971540000|2022-06-11 18:19:00|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654971550000|2022-06-11 18:19:10|53.18|52.48|53.29|52.59|53.29|52.59|53.18|52.48|15
1654971560000|2022-06-11 18:19:20|53.3|52.6|53.28|52.58|53.3|52.6|53.28|52.58|5
1654971570000|2022-06-11 18:19:30|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1654971580000|2022-06-11 18:19:40|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|8
1654971590000|2022-06-11 18:19:50|53.32|52.62|53.36|52.66|53.37|52.67|53.32|52.62|10
1654971600000|2022-06-11 18:20:00|53.35|52.65|53.37|52.67|53.37|52.67|53.34|52.64|10
1654971610000|2022-06-11 18:20:10|53.36|52.66|53.38|52.68|53.39|52.69|53.36|52.66|9
1654971620000|2022-06-11 18:20:20|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|4
1654971630000|2022-06-11 18:20:30|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|3
1654971640000|2022-06-11 18:20:40|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|10
1654971650000|2022-06-11 18:20:50|53.36|52.66|53.36|52.66|53.37|52.67|53.35|52.65|11
1654971660000|2022-06-11 18:21:00|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|4
1654971670000|2022-06-11 18:21:10|53.37|52.67|53.42|52.72|53.45|52.75|53.37|52.67|11
1654971680000|2022-06-11 18:21:20|53.43|52.73|53.43|52.73|53.43|52.73|53.42|52.72|3
1654971690000|2022-06-11 18:21:30|53.42|52.72|53.35|52.65|53.43|52.73|53.35|52.65|10
1654971700000|2022-06-11 18:21:40|53.34|52.64|53.34|52.64|53.34|52.64|53.34|52.64|1
1654971710000|2022-06-11 18:21:50|53.35|52.65|53.35|52.65|53.35|52.65|53.35|52.65|1
1654971720000|2022-06-11 18:22:00|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1654971740000|2022-06-11 18:22:20|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|4
1654971750000|2022-06-11 18:22:30|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|6
1654971760000|2022-06-11 18:22:40|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|14
1654971770000|2022-06-11 18:22:50|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|6
1654971780000|2022-06-11 18:23:00|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1654971800000|2022-06-11 18:23:20|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|3
1654971810000|2022-06-11 18:23:30|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|7
1654971820000|2022-06-11 18:23:40|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1654971830000|2022-06-11 18:23:50|53.4|52.7|53.4|52.7|53.4|52.7|53.4|52.7|1
1654971840000|2022-06-11 18:24:00|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1654971850000|2022-06-11 18:24:10|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1654971860000|2022-06-11 18:24:20|53.36|52.66|53.35|52.65|53.36|52.66|53.34|52.64|4
1654971870000|2022-06-11 18:24:30|53.34|52.64|53.26|52.56|53.35|52.65|53.25|52.55|10
1654971880000|2022-06-11 18:24:40|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|10
1654971890000|2022-06-11 18:24:50|53.25|52.55|53.26|52.56|53.29|52.59|53.25|52.55|13
1654971900000|2022-06-11 18:25:00|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|12
1654971910000|2022-06-11 18:25:10|53.25|52.55|53.2|52.5|53.26|52.56|53.2|52.5|8
1654971920000|2022-06-11 18:25:20|53.18|52.48|53.16|52.46|53.19|52.49|53.15|52.45|12
1654971930000|2022-06-11 18:25:30|53.17|52.47|53.17|52.47|53.17|52.47|53.16|52.46|5
1654971940000|2022-06-11 18:25:40|53.16|52.46|53.17|52.47|53.17|52.47|53.15|52.45|6
1654971950000|2022-06-11 18:25:50|53.18|52.48|53.25|52.55|53.25|52.55|53.17|52.47|10
1654971960000|2022-06-11 18:26:00|53.24|52.54|53.16|52.46|53.25|52.55|53.16|52.46|11
1654971970000|2022-06-11 18:26:10|53.17|52.47|53.18|52.48|53.19|52.49|53.17|52.47|4
1654971980000|2022-06-11 18:26:20|53.17|52.47|53.18|52.48|53.18|52.48|53.16|52.46|10
1654972000000|2022-06-11 18:26:40|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654972020000|2022-06-11 18:27:00|53.18|52.48|53.25|52.55|53.26|52.56|53.18|52.48|15
1654972030000|2022-06-11 18:27:10|53.26|52.56|53.17|52.47|53.26|52.56|53.17|52.47|8
1654972040000|2022-06-11 18:27:20|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|2
1654972050000|2022-06-11 18:27:30|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|2
1654972060000|2022-06-11 18:27:40|53.16|52.46|53.18|52.48|53.18|52.48|53.16|52.46|7
1654972070000|2022-06-11 18:27:50|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|8
1654972080000|2022-06-11 18:28:00|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1654972090000|2022-06-11 18:28:10|53.16|52.46|53.16|52.46|53.16|52.46|53.16|52.46|1
1654972100000|2022-06-11 18:28:20|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1654972120000|2022-06-11 18:28:40|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|2
1654972140000|2022-06-11 18:29:00|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|6
1654972150000|2022-06-11 18:29:10|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|6
1654972160000|2022-06-11 18:29:20|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|13
1654972170000|2022-06-11 18:29:30|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|16
1654972180000|2022-06-11 18:29:40|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|7
1654972190000|2022-06-11 18:29:50|53.2|52.5|53.25|52.55|53.25|52.55|53.2|52.5|9
1654972200000|2022-06-11 18:30:00|53.24|52.54|53.17|52.47|53.24|52.54|53.17|52.47|6
1654972210000|2022-06-11 18:30:10|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|3
1654972220000|2022-06-11 18:30:20|53.17|52.47|53.19|52.49|53.19|52.49|53.17|52.47|5
1654972230000|2022-06-11 18:30:30|53.18|52.48|53.2|52.5|53.2|52.5|53.16|52.46|19
1654972240000|2022-06-11 18:30:40|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1654972250000|2022-06-11 18:30:50|53.2|52.5|53.2|52.5|53.2|52.5|53.2|52.5|1
1654972260000|2022-06-11 18:31:00|53.19|52.49|53.17|52.47|53.2|52.5|53.17|52.47|7
1654972270000|2022-06-11 18:31:10|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|9
1654972280000|2022-06-11 18:31:20|53.19|52.49|53.15|52.45|53.2|52.5|53.15|52.45|6
1654972290000|2022-06-11 18:31:30|53.16|52.46|53.17|52.47|53.17|52.47|53.15|52.45|10
1654972300000|2022-06-11 18:31:40|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|4
1654972310000|2022-06-11 18:31:50|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|2
1654972320000|2022-06-11 18:32:00|53.23|52.53|53.28|52.58|53.29|52.59|53.23|52.53|7
1654972330000|2022-06-11 18:32:10|53.27|52.57|53.29|52.59|53.29|52.59|53.27|52.57|3
1654972340000|2022-06-11 18:32:20|53.3|52.6|53.39|52.69|53.39|52.69|53.3|52.6|15
1654972350000|2022-06-11 18:32:30|53.38|52.68|53.36|52.66|53.39|52.69|53.36|52.66|11
1654972360000|2022-06-11 18:32:40|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|9
1654972370000|2022-06-11 18:32:50|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1654972380000|2022-06-11 18:33:00|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|9
1654972390000|2022-06-11 18:33:10|53.36|52.66|53.29|52.59|53.36|52.66|53.28|52.58|13
1654972400000|2022-06-11 18:33:20|53.28|52.58|53.37|52.67|53.37|52.67|53.28|52.58|16
1654972410000|2022-06-11 18:33:30|53.36|52.66|53.35|52.65|53.37|52.67|53.35|52.65|12
1654972420000|2022-06-11 18:33:40|53.36|52.66|53.36|52.66|53.36|52.66|53.35|52.65|15
1654972430000|2022-06-11 18:33:50|53.35|52.65|53.36|52.66|53.37|52.67|53.35|52.65|16
1654972440000|2022-06-11 18:34:00|53.35|52.65|53.35|52.65|53.36|52.66|53.35|52.65|7
1654972450000|2022-06-11 18:34:10|53.36|52.66|53.36|52.66|53.36|52.66|53.35|52.65|3
1654972460000|2022-06-11 18:34:20|53.35|52.65|53.37|52.67|53.37|52.67|53.35|52.65|7
1654972470000|2022-06-11 18:34:30|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|6
1654972480000|2022-06-11 18:34:40|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1654972490000|2022-06-11 18:34:50|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1654972500000|2022-06-11 18:35:00|53.38|52.68|53.36|52.66|53.38|52.68|53.35|52.65|7
1654972510000|2022-06-11 18:35:10|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1654972520000|2022-06-11 18:35:20|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|8
1654972530000|2022-06-11 18:35:30|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|2
1654972540000|2022-06-11 18:35:40|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|11
1654972550000|2022-06-11 18:35:50|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|4
1654972560000|2022-06-11 18:36:00|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1654972570000|2022-06-11 18:36:10|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|2
1654972580000|2022-06-11 18:36:20|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|4
1654972590000|2022-06-11 18:36:30|53.34|52.64|53.35|52.65|53.35|52.65|53.34|52.64|4
1654972600000|2022-06-11 18:36:40|53.34|52.64|53.35|52.65|53.35|52.65|53.34|52.64|6
1654972610000|2022-06-11 18:36:50|53.34|52.64|53.24|52.54|53.34|52.64|53.24|52.54|11
1654972620000|2022-06-11 18:37:00|53.25|52.55|53.3|52.6|53.3|52.6|53.24|52.54|6
1654972630000|2022-06-11 18:37:10|53.31|52.61|53.38|52.68|53.38|52.68|53.31|52.61|7
1654972640000|2022-06-11 18:37:20|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|3
1654972650000|2022-06-11 18:37:30|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|3
1654972660000|2022-06-11 18:37:40|53.37|52.67|53.36|52.66|53.38|52.68|53.35|52.65|6
1654972670000|2022-06-11 18:37:50|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1654972680000|2022-06-11 18:38:00|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|3
1654972690000|2022-06-11 18:38:10|53.38|52.68|53.47|52.77|53.48|52.78|53.37|52.67|14
1654972700000|2022-06-11 18:38:20|53.48|52.78|53.48|52.78|53.48|52.78|53.48|52.78|1
1654972710000|2022-06-11 18:38:30|53.47|52.77|53.64|52.94|53.65|52.95|53.47|52.77|18
1654972720000|2022-06-11 18:38:40|53.65|52.95|53.66|52.96|53.68|52.98|53.58|52.88|23
1654972730000|2022-06-11 18:38:50|53.67|52.97|54.05|53.35|54.05|53.35|53.67|52.97|28
1654972740000|2022-06-11 18:39:00|54.06|53.36|53.99|53.29|54.27|53.57|53.99|53.29|28
1654972750000|2022-06-11 18:39:10|53.97|53.27|54|53.3|54.01|53.31|53.95|53.25|21
1654972760000|2022-06-11 18:39:20|53.99|53.29|54.05|53.35|54.07|53.37|53.97|53.27|18
1654972770000|2022-06-11 18:39:30|54.03|53.33|54.08|53.38|54.09|53.39|53.99|53.29|17
1654972780000|2022-06-11 18:39:40|54.07|53.37|54.17|53.47|54.19|53.49|54.05|53.35|13
1654972790000|2022-06-11 18:39:50|54.15|53.45|54|53.3|54.15|53.45|53.98|53.28|15
1654972800000|2022-06-11 18:40:00|53.99|53.29|54.08|53.38|54.09|53.39|53.98|53.28|16
1654972810000|2022-06-11 18:40:10|54.07|53.37|54.06|53.36|54.07|53.37|54.01|53.31|15
1654972820000|2022-06-11 18:40:20|54.05|53.35|54.05|53.35|54.06|53.36|53.97|53.27|18
1654972830000|2022-06-11 18:40:30|53.99|53.29|53.97|53.27|54|53.3|53.97|53.27|6
1654972840000|2022-06-11 18:40:40|53.96|53.26|53.86|53.16|53.97|53.27|53.83|53.13|18
1654972850000|2022-06-11 18:40:50|53.87|53.17|53.86|53.16|53.87|53.17|53.79|53.09|12
1654972860000|2022-06-11 18:41:00|53.85|53.15|53.77|53.07|53.85|53.15|53.76|53.06|16
1654972870000|2022-06-11 18:41:10|53.76|53.06|53.75|53.05|53.76|53.06|53.74|53.04|12
1654972880000|2022-06-11 18:41:20|53.76|53.06|53.78|53.08|53.8|53.1|53.75|53.05|13
1654972890000|2022-06-11 18:41:30|53.79|53.09|53.79|53.09|53.83|53.13|53.78|53.08|12
1654972900000|2022-06-11 18:41:40|53.78|53.08|53.78|53.08|53.79|53.09|53.78|53.08|15
1654972910000|2022-06-11 18:41:50|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|2
1654972920000|2022-06-11 18:42:00|53.77|53.07|53.75|53.05|53.77|53.07|53.74|53.04|8
1654972930000|2022-06-11 18:42:10|53.71|53.01|53.76|53.06|53.76|53.06|53.68|52.98|11
1654972940000|2022-06-11 18:42:20|53.75|53.05|53.76|53.06|53.76|53.06|53.75|53.05|10
1654972950000|2022-06-11 18:42:30|53.75|53.05|53.82|53.12|53.86|53.16|53.75|53.05|18
1654972960000|2022-06-11 18:42:40|53.81|53.11|53.77|53.07|53.81|53.11|53.77|53.07|10
1654972970000|2022-06-11 18:42:50|53.78|53.08|53.8|53.1|53.8|53.1|53.78|53.08|7
1654972980000|2022-06-11 18:43:00|53.79|53.09|53.77|53.07|53.79|53.09|53.76|53.06|12
1654972990000|2022-06-11 18:43:10|53.78|53.08|53.77|53.07|53.78|53.08|53.75|53.05|14
1654973000000|2022-06-11 18:43:20|53.78|53.08|53.78|53.08|53.79|53.09|53.78|53.08|3
1654973010000|2022-06-11 18:43:30|53.77|53.07|53.77|53.07|53.77|53.07|53.76|53.06|3
1654973020000|2022-06-11 18:43:40|53.78|53.08|53.77|53.07|53.78|53.08|53.77|53.07|4
1654973030000|2022-06-11 18:43:50|53.78|53.08|53.78|53.08|53.79|53.09|53.77|53.07|7
1654973040000|2022-06-11 18:44:00|53.77|53.07|53.79|53.09|53.79|53.09|53.77|53.07|3
1654973050000|2022-06-11 18:44:10|53.78|53.08|53.78|53.08|53.79|53.09|53.78|53.08|11
1654973060000|2022-06-11 18:44:20|53.79|53.09|53.78|53.08|53.79|53.09|53.78|53.08|4
1654973070000|2022-06-11 18:44:30|53.77|53.07|53.67|52.97|53.77|53.07|53.66|52.96|15
1654973080000|2022-06-11 18:44:40|53.68|52.98|53.71|53.01|53.71|53.01|53.66|52.96|12
1654973090000|2022-06-11 18:44:50|53.7|53|53.69|52.99|53.7|53|53.68|52.98|10
1654973100000|2022-06-11 18:45:00|53.68|52.98|53.68|52.98|53.69|52.99|53.65|52.95|8
1654973110000|2022-06-11 18:45:10|53.67|52.97|53.64|52.94|53.68|52.98|53.64|52.94|14
1654973120000|2022-06-11 18:45:20|53.65|52.95|53.65|52.95|53.66|52.96|53.65|52.95|15
1654973130000|2022-06-11 18:45:30|53.66|52.96|53.67|52.97|53.69|52.99|53.66|52.96|14
1654973140000|2022-06-11 18:45:40|53.68|52.98|53.65|52.95|53.68|52.98|53.65|52.95|7
1654973150000|2022-06-11 18:45:50|53.64|52.94|53.58|52.88|53.65|52.95|53.58|52.88|6
1654973160000|2022-06-11 18:46:00|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|13
1654973170000|2022-06-11 18:46:10|53.56|52.86|53.56|52.86|53.56|52.86|53.5|52.8|13
1654973180000|2022-06-11 18:46:20|53.55|52.85|53.55|52.85|53.57|52.87|53.54|52.84|11
1654973190000|2022-06-11 18:46:30|53.56|52.86|53.56|52.86|53.56|52.86|53.55|52.85|11
1654973200000|2022-06-11 18:46:40|53.55|52.85|53.49|52.79|53.55|52.85|53.49|52.79|5
1654973210000|2022-06-11 18:46:50|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|6
1654973220000|2022-06-11 18:47:00|53.48|52.78|53.47|52.77|53.49|52.79|53.47|52.77|4
1654973230000|2022-06-11 18:47:10|53.48|52.78|53.48|52.78|53.49|52.79|53.47|52.77|5
1654973260000|2022-06-11 18:47:40|53.49|52.79|53.47|52.77|53.49|52.79|53.47|52.77|3
1654973270000|2022-06-11 18:47:50|53.48|52.78|53.48|52.78|53.48|52.78|53.48|52.78|1
1654973280000|2022-06-11 18:48:00|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|5
1654973290000|2022-06-11 18:48:10|53.5|52.8|53.63|52.93|53.63|52.93|53.5|52.8|9
1654973300000|2022-06-11 18:48:20|53.64|52.94|53.67|52.97|53.67|52.97|53.64|52.94|13
1654973310000|2022-06-11 18:48:30|53.66|52.96|53.65|52.95|53.67|52.97|53.65|52.95|4
1654973320000|2022-06-11 18:48:40|53.64|52.94|53.57|52.87|53.65|52.95|53.56|52.86|15
1654973330000|2022-06-11 18:48:50|53.56|52.86|53.58|52.88|53.59|52.89|53.56|52.86|7
1654973340000|2022-06-11 18:49:00|53.59|52.89|53.59|52.89|53.6|52.9|53.59|52.89|5
1654973350000|2022-06-11 18:49:10|53.6|52.9|53.59|52.89|53.61|52.91|53.59|52.89|8
1654973360000|2022-06-11 18:49:20|53.6|52.9|53.58|52.88|53.6|52.9|53.58|52.88|3
1654973370000|2022-06-11 18:49:30|53.57|52.87|53.61|52.91|53.61|52.91|53.57|52.87|5
1654973380000|2022-06-11 18:49:40|53.63|52.93|53.64|52.94|53.66|52.96|53.63|52.93|8
1654973390000|2022-06-11 18:49:50|53.63|52.93|53.64|52.94|53.65|52.95|53.63|52.93|4
1654973400000|2022-06-11 18:50:00|53.65|52.95|53.57|52.87|53.65|52.95|53.57|52.87|7
1654973410000|2022-06-11 18:50:10|53.56|52.86|53.56|52.86|53.57|52.87|53.56|52.86|3
1654973420000|2022-06-11 18:50:20|53.57|52.87|53.57|52.87|53.57|52.87|53.57|52.87|1
1654973430000|2022-06-11 18:50:30|53.56|52.86|53.56|52.86|53.57|52.87|53.56|52.86|5
1654973440000|2022-06-11 18:50:40|53.55|52.85|53.55|52.85|53.56|52.86|53.54|52.84|7
1654973460000|2022-06-11 18:51:00|53.56|52.86|53.56|52.86|53.56|52.86|53.55|52.85|3
1654973480000|2022-06-11 18:51:20|53.58|52.88|53.67|52.97|53.67|52.97|53.57|52.87|10
1654973490000|2022-06-11 18:51:30|53.66|52.96|53.65|52.95|53.66|52.96|53.65|52.95|10
1654973500000|2022-06-11 18:51:40|53.64|52.94|53.63|52.93|53.64|52.94|53.63|52.93|4
1654973510000|2022-06-11 18:51:50|53.64|52.94|53.66|52.96|53.66|52.96|53.63|52.93|5
1654973520000|2022-06-11 18:52:00|53.67|52.97|53.73|53.03|53.74|53.04|53.67|52.97|12
1654973530000|2022-06-11 18:52:10|53.72|53.02|53.67|52.97|53.72|53.02|53.67|52.97|7
1654973540000|2022-06-11 18:52:20|53.66|52.96|53.68|52.98|53.68|52.98|53.66|52.96|11
1654973560000|2022-06-11 18:52:40|53.67|52.97|53.68|52.98|53.68|52.98|53.67|52.97|2
1654973570000|2022-06-11 18:52:50|53.69|52.99|53.76|53.06|53.77|53.07|53.69|52.99|13
1654973580000|2022-06-11 18:53:00|53.75|53.05|53.76|53.06|53.77|53.07|53.75|53.05|8
1654973590000|2022-06-11 18:53:10|53.75|53.05|53.67|52.97|53.75|53.05|53.66|52.96|14
1654973600000|2022-06-11 18:53:20|53.66|52.96|53.65|52.95|53.66|52.96|53.65|52.95|2
1654973610000|2022-06-11 18:53:30|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|7
1654973620000|2022-06-11 18:53:40|53.65|52.95|53.55|52.85|53.65|52.95|53.53|52.83|9
1654973630000|2022-06-11 18:53:50|53.56|52.86|53.58|52.88|53.59|52.89|53.54|52.84|10
1654973640000|2022-06-11 18:54:00|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|2
1654973650000|2022-06-11 18:54:10|53.57|52.87|53.66|52.96|53.66|52.96|53.57|52.87|15
1654973660000|2022-06-11 18:54:20|53.65|52.95|53.63|52.93|53.65|52.95|53.62|52.92|8
1654973670000|2022-06-11 18:54:30|53.62|52.92|53.57|52.87|53.62|52.92|53.56|52.86|17
1654973680000|2022-06-11 18:54:40|53.56|52.86|53.59|52.89|53.59|52.89|53.56|52.86|8
1654973690000|2022-06-11 18:54:50|53.58|52.88|53.58|52.88|53.59|52.89|53.58|52.88|5
1654973700000|2022-06-11 18:55:00|53.59|52.89|53.58|52.88|53.59|52.89|53.57|52.87|8
1654973710000|2022-06-11 18:55:10|53.59|52.89|53.59|52.89|53.59|52.89|53.58|52.88|5
1654973720000|2022-06-11 18:55:20|53.58|52.88|53.58|52.88|53.6|52.9|53.58|52.88|6
1654973730000|2022-06-11 18:55:30|53.57|52.87|53.54|52.84|53.58|52.88|53.54|52.84|7
1654973740000|2022-06-11 18:55:40|53.55|52.85|53.54|52.84|53.55|52.85|53.53|52.83|6
1654973750000|2022-06-11 18:55:50|53.53|52.83|53.54|52.84|53.55|52.85|53.53|52.83|4
1654973790000|2022-06-11 18:56:30|53.55|52.85|53.55|52.85|53.55|52.85|53.54|52.84|3
1654973800000|2022-06-11 18:56:40|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|5
1654973810000|2022-06-11 18:56:50|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|6
1654973820000|2022-06-11 18:57:00|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|2
1654973830000|2022-06-11 18:57:10|53.55|52.85|53.56|52.86|53.57|52.87|53.55|52.85|6
1654973840000|2022-06-11 18:57:20|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|8
1654973850000|2022-06-11 18:57:30|53.53|52.83|53.54|52.84|53.54|52.84|53.52|52.82|4
1654973860000|2022-06-11 18:57:40|53.53|52.83|53.54|52.84|53.54|52.84|53.53|52.83|2
1654973870000|2022-06-11 18:57:50|53.53|52.83|53.54|52.84|53.54|52.84|53.53|52.83|4
1654973890000|2022-06-11 18:58:10|53.53|52.83|53.53|52.83|53.54|52.84|53.53|52.83|5
1654973900000|2022-06-11 18:58:20|53.54|52.84|53.5|52.8|53.54|52.84|53.5|52.8|14
1654973910000|2022-06-11 18:58:30|53.47|52.77|53.49|52.79|53.5|52.8|53.47|52.77|11
1654973920000|2022-06-11 18:58:40|53.48|52.78|53.48|52.78|53.49|52.79|53.47|52.77|4
1654973930000|2022-06-11 18:58:50|53.49|52.79|53.49|52.79|53.5|52.8|53.49|52.79|3
1654973940000|2022-06-11 18:59:00|53.5|52.8|53.5|52.8|53.5|52.8|53.5|52.8|1
1654973950000|2022-06-11 18:59:10|53.49|52.79|53.49|52.79|53.49|52.79|53.49|52.79|1
1654973960000|2022-06-11 18:59:20|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|2
1654973970000|2022-06-11 18:59:30|53.48|52.78|53.45|52.75|53.48|52.78|53.45|52.75|4
1654973980000|2022-06-11 18:59:40|53.46|52.76|53.45|52.75|53.47|52.77|53.44|52.74|14
1654973990000|2022-06-11 18:59:50|53.44|52.74|53.45|52.75|53.46|52.76|53.44|52.74|4
1654974000000|2022-06-11 19:00:00|53.46|52.76|53.45|52.75|53.47|52.77|53.44|52.74|16
1654974010000|2022-06-11 19:00:10|53.46|52.76|53.46|52.76|53.46|52.76|53.45|52.75|5
1654974020000|2022-06-11 19:00:20|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1654974040000|2022-06-11 19:00:40|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|2
1654974050000|2022-06-11 19:00:50|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1654974060000|2022-06-11 19:01:00|53.44|52.74|53.43|52.73|53.45|52.75|53.43|52.73|4
1654974070000|2022-06-11 19:01:10|53.42|52.72|53.4|52.7|53.42|52.72|53.36|52.66|8
1654974080000|2022-06-11 19:01:20|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|7
1654974090000|2022-06-11 19:01:30|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|6
1654974100000|2022-06-11 19:01:40|53.38|52.68|53.38|52.68|53.39|52.69|53.38|52.68|11
1654974110000|2022-06-11 19:01:50|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|4
1654974120000|2022-06-11 19:02:00|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|3
1654974130000|2022-06-11 19:02:10|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1654974140000|2022-06-11 19:02:20|53.38|52.68|53.45|52.75|53.45|52.75|53.38|52.68|7
1654974150000|2022-06-11 19:02:30|53.44|52.74|53.4|52.7|53.44|52.74|53.38|52.68|11
1654974160000|2022-06-11 19:02:40|53.39|52.69|53.44|52.74|53.45|52.75|53.39|52.69|13
1654974170000|2022-06-11 19:02:50|53.45|52.75|53.48|52.78|53.48|52.78|53.45|52.75|6
1654974180000|2022-06-11 19:03:00|53.49|52.79|53.57|52.87|53.57|52.87|53.49|52.79|14
1654974190000|2022-06-11 19:03:10|53.56|52.86|53.54|52.84|53.57|52.87|53.54|52.84|7
1654974200000|2022-06-11 19:03:20|53.53|52.83|53.55|52.85|53.55|52.85|53.53|52.83|3
1654974210000|2022-06-11 19:03:30|53.56|52.86|53.55|52.85|53.56|52.86|53.55|52.85|2
1654974230000|2022-06-11 19:03:50|53.54|52.84|53.56|52.86|53.56|52.86|53.54|52.84|7
1654974240000|2022-06-11 19:04:00|53.55|52.85|53.47|52.77|53.55|52.85|53.47|52.77|11
1654974250000|2022-06-11 19:04:10|53.48|52.78|53.49|52.79|53.5|52.8|53.47|52.77|8
1654974260000|2022-06-11 19:04:20|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|2
1654974270000|2022-06-11 19:04:30|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|2
1654974290000|2022-06-11 19:04:50|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|3
1654974300000|2022-06-11 19:05:00|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1654974310000|2022-06-11 19:05:10|53.48|52.78|53.48|52.78|53.49|52.79|53.47|52.77|5
1654974320000|2022-06-11 19:05:20|53.47|52.77|53.47|52.77|53.47|52.77|53.46|52.76|5
1654974330000|2022-06-11 19:05:30|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|8
1654974340000|2022-06-11 19:05:40|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|6
1654974350000|2022-06-11 19:05:50|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1654974360000|2022-06-11 19:06:00|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|5
1654974370000|2022-06-11 19:06:10|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|8
1654974380000|2022-06-11 19:06:20|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|3
1654974390000|2022-06-11 19:06:30|53.46|52.76|53.46|52.76|53.46|52.76|53.45|52.75|5
1654974400000|2022-06-11 19:06:40|53.45|52.75|53.56|52.86|53.56|52.86|53.45|52.75|12
1654974410000|2022-06-11 19:06:50|53.55|52.85|53.55|52.85|53.56|52.86|53.55|52.85|9
1654974420000|2022-06-11 19:07:00|53.56|52.86|53.58|52.88|53.59|52.89|53.55|52.85|7
1654974430000|2022-06-11 19:07:10|53.59|52.89|53.66|52.96|53.66|52.96|53.58|52.88|15
1654974440000|2022-06-11 19:07:20|53.67|52.97|53.77|53.07|53.78|53.08|53.67|52.97|11
1654974450000|2022-06-11 19:07:30|53.76|53.06|53.75|53.05|53.77|53.07|53.75|53.05|6
1654974460000|2022-06-11 19:07:40|53.76|53.06|53.74|53.04|53.76|53.06|53.74|53.04|13
1654974470000|2022-06-11 19:07:50|53.75|53.05|53.76|53.06|53.79|53.09|53.75|53.05|8
1654974480000|2022-06-11 19:08:00|53.77|53.07|53.76|53.06|53.77|53.07|53.75|53.05|10
1654974490000|2022-06-11 19:08:10|53.75|53.05|53.75|53.05|53.78|53.08|53.75|53.05|7
1654974500000|2022-06-11 19:08:20|53.76|53.06|53.77|53.07|53.78|53.08|53.76|53.06|6
1654974510000|2022-06-11 19:08:30|53.78|53.08|53.85|53.15|53.85|53.15|53.77|53.07|15
1654974520000|2022-06-11 19:08:40|53.84|53.14|53.79|53.09|53.85|53.15|53.79|53.09|9
1654974530000|2022-06-11 19:08:50|53.77|53.07|53.74|53.04|53.78|53.08|53.73|53.03|9
1654974540000|2022-06-11 19:09:00|53.75|53.05|53.67|52.97|53.75|53.05|53.67|52.97|9
1654974550000|2022-06-11 19:09:10|53.66|52.96|53.65|52.95|53.68|52.98|53.64|52.94|12
1654974560000|2022-06-11 19:09:20|53.64|52.94|53.64|52.94|53.65|52.95|53.63|52.93|5
1654974570000|2022-06-11 19:09:30|53.63|52.93|53.64|52.94|53.64|52.94|53.63|52.93|12
1654974580000|2022-06-11 19:09:40|53.63|52.93|53.66|52.96|53.66|52.96|53.63|52.93|16
1654974590000|2022-06-11 19:09:50|53.67|52.97|53.7|53|53.7|53|53.67|52.97|4
1654974600000|2022-06-11 19:10:00|53.73|53.03|53.77|53.07|53.77|53.07|53.73|53.03|13
1654974610000|2022-06-11 19:10:10|53.76|53.06|53.75|53.05|53.77|53.07|53.75|53.05|10
1654974620000|2022-06-11 19:10:20|53.74|53.04|53.74|53.04|53.76|53.06|53.74|53.04|5
1654974630000|2022-06-11 19:10:30|53.75|53.05|53.74|53.04|53.75|53.05|53.7|53|12
1654974640000|2022-06-11 19:10:40|53.75|53.05|53.75|53.05|53.75|53.05|53.75|53.05|1
1654974650000|2022-06-11 19:10:50|53.76|53.06|53.75|53.05|53.76|53.06|53.75|53.05|4
1654974660000|2022-06-11 19:11:00|53.76|53.06|53.74|53.04|53.76|53.06|53.74|53.04|14
1654974670000|2022-06-11 19:11:10|53.75|53.05|53.75|53.05|53.75|53.05|53.75|53.05|1
1654974680000|2022-06-11 19:11:20|53.74|53.04|53.74|53.04|53.75|53.05|53.74|53.04|5
1654974690000|2022-06-11 19:11:30|53.75|53.05|53.73|53.03|53.75|53.05|53.73|53.03|5
1654974700000|2022-06-11 19:11:40|53.74|53.04|53.73|53.03|53.74|53.04|53.73|53.03|16
1654974710000|2022-06-11 19:11:50|53.74|53.04|53.74|53.04|53.74|53.04|53.74|53.04|1
1654974720000|2022-06-11 19:12:00|53.75|53.05|53.54|52.84|53.75|53.05|53.54|52.84|16
1654974730000|2022-06-11 19:12:10|53.53|52.83|53.47|52.77|53.54|52.84|53.47|52.77|21
1654974740000|2022-06-11 19:12:20|53.48|52.78|53.49|52.79|53.49|52.79|53.47|52.77|6
1654974750000|2022-06-11 19:12:30|53.5|52.8|53.54|52.84|53.55|52.85|53.49|52.79|16
1654974760000|2022-06-11 19:12:40|53.55|52.85|53.55|52.85|53.56|52.86|53.54|52.84|5
1654974770000|2022-06-11 19:12:50|53.54|52.84|53.48|52.78|53.54|52.84|53.46|52.76|8
1654974780000|2022-06-11 19:13:00|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|3
1654974790000|2022-06-11 19:13:10|53.5|52.8|53.54|52.84|53.54|52.84|53.49|52.79|14
1654974800000|2022-06-11 19:13:20|53.52|52.82|53.59|52.89|53.59|52.89|53.52|52.82|11
1654974810000|2022-06-11 19:13:30|53.58|52.88|53.56|52.86|53.59|52.89|53.56|52.86|5
1654974820000|2022-06-11 19:13:40|53.57|52.87|53.59|52.89|53.59|52.89|53.56|52.86|9
1654974830000|2022-06-11 19:13:50|53.58|52.88|53.6|52.9|53.61|52.91|53.58|52.88|5
1654974840000|2022-06-11 19:14:00|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|2
1654974850000|2022-06-11 19:14:10|53.59|52.89|53.59|52.89|53.6|52.9|53.59|52.89|3
1654974860000|2022-06-11 19:14:20|53.58|52.88|53.6|52.9|53.6|52.9|53.57|52.87|7
1654974870000|2022-06-11 19:14:30|53.59|52.89|53.59|52.89|53.59|52.89|53.59|52.89|1
1654974880000|2022-06-11 19:14:40|53.58|52.88|53.58|52.88|53.58|52.88|53.58|52.88|1
1654974890000|2022-06-11 19:14:50|53.59|52.89|53.59|52.89|53.6|52.9|53.58|52.88|5
1654974900000|2022-06-11 19:15:00|53.6|52.9|53.65|52.95|53.66|52.96|53.58|52.88|10
1654974910000|2022-06-11 19:15:10|53.66|52.96|53.66|52.96|53.68|52.98|53.65|52.95|6
1654974920000|2022-06-11 19:15:20|53.67|52.97|53.66|52.96|53.67|52.97|53.66|52.96|8
1654974930000|2022-06-11 19:15:30|53.67|52.97|53.65|52.95|53.67|52.97|53.65|52.95|3
1654974940000|2022-06-11 19:15:40|53.64|52.94|53.58|52.88|53.64|52.94|53.58|52.88|7
1654974950000|2022-06-11 19:15:50|53.57|52.87|53.57|52.87|53.57|52.87|53.57|52.87|1
1654974960000|2022-06-11 19:16:00|53.58|52.88|53.55|52.85|53.58|52.88|53.55|52.85|4
1654974970000|2022-06-11 19:16:10|53.56|52.86|53.49|52.79|53.56|52.86|53.48|52.78|9
1654974980000|2022-06-11 19:16:20|53.48|52.78|53.49|52.79|53.5|52.8|53.48|52.78|6
1654974990000|2022-06-11 19:16:30|53.48|52.78|53.5|52.8|53.5|52.8|53.48|52.78|5
1654975000000|2022-06-11 19:16:40|53.49|52.79|53.5|52.8|53.5|52.8|53.49|52.79|4
1654975010000|2022-06-11 19:16:50|53.51|52.81|53.56|52.86|53.56|52.86|53.51|52.81|6
1654975020000|2022-06-11 19:17:00|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|5
1654975030000|2022-06-11 19:17:10|53.54|52.84|53.54|52.84|53.55|52.85|53.5|52.8|8
1654975050000|2022-06-11 19:17:30|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|4
1654975060000|2022-06-11 19:17:40|53.53|52.83|53.54|52.84|53.54|52.84|53.53|52.83|6
1654975070000|2022-06-11 19:17:50|53.53|52.83|53.54|52.84|53.54|52.84|53.53|52.83|2
1654975080000|2022-06-11 19:18:00|53.53|52.83|53.49|52.79|53.53|52.83|53.48|52.78|8
1654975090000|2022-06-11 19:18:10|53.48|52.78|53.5|52.8|53.51|52.81|53.48|52.78|9
1654975100000|2022-06-11 19:18:20|53.51|52.81|53.57|52.87|53.57|52.87|53.51|52.81|6
1654975110000|2022-06-11 19:18:30|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|2
1654975120000|2022-06-11 19:18:40|53.56|52.86|53.56|52.86|53.57|52.87|53.56|52.86|5
1654975130000|2022-06-11 19:18:50|53.55|52.85|53.54|52.84|53.55|52.85|53.53|52.83|7
1654975140000|2022-06-11 19:19:00|53.55|52.85|53.54|52.84|53.56|52.86|53.54|52.84|10
1654975150000|2022-06-11 19:19:10|53.55|52.85|53.55|52.85|53.56|52.86|53.55|52.85|3
1654975180000|2022-06-11 19:19:40|53.54|52.84|53.55|52.85|53.55|52.85|53.54|52.84|10
1654975190000|2022-06-11 19:19:50|53.54|52.84|53.55|52.85|53.55|52.85|53.54|52.84|6
1654975200000|2022-06-11 19:20:00|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|7
1654975220000|2022-06-11 19:20:20|53.55|52.85|53.5|52.8|53.55|52.85|53.5|52.8|2
1654975230000|2022-06-11 19:20:30|53.51|52.81|53.5|52.8|53.51|52.81|53.49|52.79|4
1654975260000|2022-06-11 19:21:00|53.51|52.81|53.51|52.81|53.51|52.81|53.5|52.8|3
1654975270000|2022-06-11 19:21:10|53.52|52.82|53.56|52.86|53.56|52.86|53.52|52.82|8
1654975280000|2022-06-11 19:21:20|53.55|52.85|53.55|52.85|53.55|52.85|53.55|52.85|1
1654975290000|2022-06-11 19:21:30|53.53|52.83|53.48|52.78|53.53|52.83|53.48|52.78|8
1654975300000|2022-06-11 19:21:40|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1654975310000|2022-06-11 19:21:50|53.47|52.77|53.47|52.77|53.47|52.77|53.46|52.76|7
1654975320000|2022-06-11 19:22:00|53.46|52.76|53.46|52.76|53.46|52.76|53.45|52.75|7
1654975330000|2022-06-11 19:22:10|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|3
1654975340000|2022-06-11 19:22:20|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654975350000|2022-06-11 19:22:30|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1654975360000|2022-06-11 19:22:40|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|7
1654975370000|2022-06-11 19:22:50|53.44|52.74|53.49|52.79|53.49|52.79|53.44|52.74|4
1654975380000|2022-06-11 19:23:00|53.5|52.8|53.54|52.84|53.54|52.84|53.5|52.8|3
1654975390000|2022-06-11 19:23:10|53.55|52.85|53.47|52.77|53.55|52.85|53.46|52.76|7
1654975400000|2022-06-11 19:23:20|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654975410000|2022-06-11 19:23:30|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1654975420000|2022-06-11 19:23:40|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|6
1654975430000|2022-06-11 19:23:50|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|7
1654975440000|2022-06-11 19:24:00|53.44|52.74|53.44|52.74|53.45|52.75|53.44|52.74|3
1654975450000|2022-06-11 19:24:10|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1654975460000|2022-06-11 19:24:20|53.46|52.76|53.47|52.77|53.47|52.77|53.45|52.75|4
1654975470000|2022-06-11 19:24:30|53.48|52.78|53.44|52.74|53.48|52.78|53.44|52.74|11
1654975480000|2022-06-11 19:24:40|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|3
1654975490000|2022-06-11 19:24:50|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|5
1654975510000|2022-06-11 19:25:10|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1654975520000|2022-06-11 19:25:20|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|2
1654975530000|2022-06-11 19:25:30|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654975550000|2022-06-11 19:25:50|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1654975560000|2022-06-11 19:26:00|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|2
1654975570000|2022-06-11 19:26:10|53.45|52.75|53.43|52.73|53.45|52.75|53.43|52.73|2
1654975580000|2022-06-11 19:26:20|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|2
1654975590000|2022-06-11 19:26:30|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|4
1654975600000|2022-06-11 19:26:40|53.44|52.74|53.38|52.68|53.44|52.74|53.38|52.68|5
1654975610000|2022-06-11 19:26:50|53.39|52.69|53.36|52.66|53.39|52.69|53.36|52.66|8
1654975620000|2022-06-11 19:27:00|53.37|52.67|53.39|52.69|53.39|52.69|53.36|52.66|5
1654975640000|2022-06-11 19:27:20|53.38|52.68|53.4|52.7|53.4|52.7|53.38|52.68|3
1654975650000|2022-06-11 19:27:30|53.43|52.73|53.42|52.72|53.46|52.76|53.42|52.72|10
1654975660000|2022-06-11 19:27:40|53.4|52.7|53.39|52.69|53.4|52.7|53.38|52.68|8
1654975680000|2022-06-11 19:28:00|53.38|52.68|53.39|52.69|53.39|52.69|53.37|52.67|7
1654975690000|2022-06-11 19:28:10|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|6
1654975700000|2022-06-11 19:28:20|53.4|52.7|53.39|52.69|53.4|52.7|53.39|52.69|2
1654975710000|2022-06-11 19:28:30|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1654975720000|2022-06-11 19:28:40|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|6
1654975730000|2022-06-11 19:28:50|53.37|52.67|53.26|52.56|53.37|52.67|53.25|52.55|13
1654975740000|2022-06-11 19:29:00|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|3
1654975750000|2022-06-11 19:29:10|53.28|52.58|53.28|52.58|53.28|52.58|53.28|52.58|1
1654975760000|2022-06-11 19:29:20|53.29|52.59|53.36|52.66|53.37|52.67|53.29|52.59|9
1654975770000|2022-06-11 19:29:30|53.35|52.65|53.28|52.58|53.35|52.65|53.28|52.58|5
1654975780000|2022-06-11 19:29:40|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|6
1654975800000|2022-06-11 19:30:00|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|5
1654975810000|2022-06-11 19:30:10|53.26|52.56|53.28|52.58|53.28|52.58|53.25|52.55|9
1654975820000|2022-06-11 19:30:20|53.29|52.59|53.36|52.66|53.36|52.66|53.28|52.58|11
1654975830000|2022-06-11 19:30:30|53.37|52.67|53.4|52.7|53.4|52.7|53.37|52.67|6
1654975840000|2022-06-11 19:30:40|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|4
1654975850000|2022-06-11 19:30:50|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|7
1654975860000|2022-06-11 19:31:00|53.36|52.66|53.38|52.68|53.45|52.75|53.36|52.66|18
1654975870000|2022-06-11 19:31:10|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|7
1654975880000|2022-06-11 19:31:20|53.36|52.66|53.36|52.66|53.37|52.67|53.36|52.66|3
1654975890000|2022-06-11 19:31:30|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1654975940000|2022-06-11 19:32:20|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|8
1654975950000|2022-06-11 19:32:30|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|3
1654975970000|2022-06-11 19:32:50|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|3
1654975980000|2022-06-11 19:33:00|53.37|52.67|53.45|52.75|53.45|52.75|53.37|52.67|8
1654975990000|2022-06-11 19:33:10|53.44|52.74|53.45|52.75|53.46|52.76|53.44|52.74|4
1654976000000|2022-06-11 19:33:20|53.43|52.73|53.45|52.75|53.46|52.76|53.43|52.73|9
1654976010000|2022-06-11 19:33:30|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|2
1654976020000|2022-06-11 19:33:40|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|6
1654976030000|2022-06-11 19:33:50|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654976040000|2022-06-11 19:34:00|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|3
1654976050000|2022-06-11 19:34:10|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|4
1654976070000|2022-06-11 19:34:30|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654976090000|2022-06-11 19:34:50|53.45|52.75|53.44|52.74|53.46|52.76|53.44|52.74|16
1654976100000|2022-06-11 19:35:00|53.45|52.75|53.46|52.76|53.46|52.76|53.44|52.74|8
1654976110000|2022-06-11 19:35:10|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|5
1654976120000|2022-06-11 19:35:20|53.46|52.76|53.37|52.67|53.46|52.76|53.36|52.66|12
1654976130000|2022-06-11 19:35:30|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1654976140000|2022-06-11 19:35:40|53.35|52.65|53.29|52.59|53.36|52.66|53.29|52.59|11
1654976150000|2022-06-11 19:35:50|53.28|52.58|53.28|52.58|53.29|52.59|53.27|52.57|5
1654976160000|2022-06-11 19:36:00|53.27|52.57|53.2|52.5|53.28|52.58|53.2|52.5|7
1654976170000|2022-06-11 19:36:10|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|5
1654976180000|2022-06-11 19:36:20|53.19|52.49|53.25|52.55|53.28|52.58|53.19|52.49|9
1654976190000|2022-06-11 19:36:30|53.26|52.56|53.27|52.57|53.27|52.57|53.25|52.55|4
1654976200000|2022-06-11 19:36:40|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|6
1654976210000|2022-06-11 19:36:50|53.32|52.62|53.29|52.59|53.36|52.66|53.29|52.59|9
1654976220000|2022-06-11 19:37:00|53.3|52.6|53.3|52.6|53.3|52.6|53.3|52.6|1
1654976230000|2022-06-11 19:37:10|53.29|52.59|53.33|52.63|53.37|52.67|53.29|52.59|14
1654976240000|2022-06-11 19:37:20|53.35|52.65|53.27|52.57|53.36|52.66|53.27|52.57|13
1654976250000|2022-06-11 19:37:30|53.31|52.61|53.3|52.6|53.37|52.67|53.3|52.6|9
1654976260000|2022-06-11 19:37:40|53.29|52.59|53.28|52.58|53.3|52.6|53.27|52.57|6
1654976270000|2022-06-11 19:37:50|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654976290000|2022-06-11 19:38:10|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654976310000|2022-06-11 19:38:30|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654976330000|2022-06-11 19:38:50|53.25|52.55|53.24|52.54|53.26|52.56|53.24|52.54|4
1654976340000|2022-06-11 19:39:00|53.25|52.55|53.26|52.56|53.26|52.56|53.24|52.54|8
1654976350000|2022-06-11 19:39:10|53.25|52.55|53.25|52.55|53.25|52.55|53.25|52.55|1
1654976370000|2022-06-11 19:39:30|53.24|52.54|53.26|52.56|53.26|52.56|53.24|52.54|3
1654976380000|2022-06-11 19:39:40|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|4
1654976390000|2022-06-11 19:39:50|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654976400000|2022-06-11 19:40:00|53.27|52.57|53.27|52.57|53.27|52.57|53.25|52.55|7
1654976410000|2022-06-11 19:40:10|53.26|52.56|53.28|52.58|53.28|52.58|53.26|52.56|9
1654976420000|2022-06-11 19:40:20|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1654976440000|2022-06-11 19:40:40|53.28|52.58|53.28|52.58|53.28|52.58|53.27|52.57|7
1654976450000|2022-06-11 19:40:50|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1654976460000|2022-06-11 19:41:00|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|2
1654976480000|2022-06-11 19:41:20|53.26|52.56|53.28|52.58|53.28|52.58|53.25|52.55|15
1654976490000|2022-06-11 19:41:30|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|4
1654976500000|2022-06-11 19:41:40|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1654976510000|2022-06-11 19:41:50|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1654976530000|2022-06-11 19:42:10|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|2
1654976540000|2022-06-11 19:42:20|53.27|52.57|53.39|52.69|53.39|52.69|53.27|52.57|11
1654976550000|2022-06-11 19:42:30|53.4|52.7|53.4|52.7|53.4|52.7|53.39|52.69|3
1654976560000|2022-06-11 19:42:40|53.39|52.69|53.45|52.75|53.46|52.76|53.39|52.69|7
1654976570000|2022-06-11 19:42:50|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|2
1654976580000|2022-06-11 19:43:00|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|4
1654976590000|2022-06-11 19:43:10|53.44|52.74|53.45|52.75|53.45|52.75|53.43|52.73|5
1654976600000|2022-06-11 19:43:20|53.44|52.74|53.44|52.74|53.45|52.75|53.44|52.74|3
1654976610000|2022-06-11 19:43:30|53.45|52.75|53.38|52.68|53.45|52.75|53.38|52.68|10
1654976620000|2022-06-11 19:43:40|53.39|52.69|53.38|52.68|53.4|52.7|53.38|52.68|4
1654976630000|2022-06-11 19:43:50|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|11
1654976640000|2022-06-11 19:44:00|53.39|52.69|53.4|52.7|53.41|52.71|53.38|52.68|5
1654976650000|2022-06-11 19:44:10|53.39|52.69|53.38|52.68|53.4|52.7|53.37|52.67|10
1654976680000|2022-06-11 19:44:40|53.39|52.69|53.44|52.74|53.44|52.74|53.38|52.68|11
1654976690000|2022-06-11 19:44:50|53.45|52.75|53.39|52.69|53.45|52.75|53.38|52.68|8
1654976700000|2022-06-11 19:45:00|53.38|52.68|53.35|52.65|53.39|52.69|53.35|52.65|6
1654976710000|2022-06-11 19:45:10|53.36|52.66|53.39|52.69|53.39|52.69|53.35|52.65|14
1654976720000|2022-06-11 19:45:20|53.38|52.68|53.38|52.68|53.39|52.69|53.37|52.67|8
1654976730000|2022-06-11 19:45:30|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1654976740000|2022-06-11 19:45:40|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1654976750000|2022-06-11 19:45:50|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|7
1654976760000|2022-06-11 19:46:00|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1654976770000|2022-06-11 19:46:10|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|5
1654976780000|2022-06-11 19:46:20|53.36|52.66|53.36|52.66|53.37|52.67|53.36|52.66|13
1654976790000|2022-06-11 19:46:30|53.37|52.67|53.36|52.66|53.37|52.67|53.35|52.65|4
1654976800000|2022-06-11 19:46:40|53.35|52.65|53.35|52.65|53.35|52.65|53.35|52.65|1
1654976810000|2022-06-11 19:46:50|53.34|52.64|53.29|52.59|53.34|52.64|53.29|52.59|5
1654976820000|2022-06-11 19:47:00|53.28|52.58|53.27|52.57|53.35|52.65|53.26|52.56|16
1654976830000|2022-06-11 19:47:10|53.26|52.56|53.27|52.57|53.27|52.57|53.25|52.55|10
1654976840000|2022-06-11 19:47:20|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|3
1654976850000|2022-06-11 19:47:30|53.27|52.57|53.28|52.58|53.28|52.58|53.26|52.56|8
1654976860000|2022-06-11 19:47:40|53.29|52.59|53.28|52.58|53.29|52.59|53.28|52.58|2
1654976880000|2022-06-11 19:48:00|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|8
1654976890000|2022-06-11 19:48:10|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|9
1654976900000|2022-06-11 19:48:20|53.28|52.58|53.29|52.59|53.36|52.66|53.28|52.58|10
1654976910000|2022-06-11 19:48:30|53.28|52.58|53.28|52.58|53.28|52.58|53.27|52.57|3
1654976920000|2022-06-11 19:48:40|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1654976930000|2022-06-11 19:48:50|53.3|52.6|53.3|52.6|53.3|52.6|53.29|52.59|3
1654976940000|2022-06-11 19:49:00|53.29|52.59|53.35|52.65|53.35|52.65|53.29|52.59|14
1654976950000|2022-06-11 19:49:10|53.36|52.66|53.36|52.66|53.36|52.66|53.35|52.65|3
1654976960000|2022-06-11 19:49:20|53.35|52.65|53.35|52.65|53.36|52.66|53.35|52.65|5
1654976970000|2022-06-11 19:49:30|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|2
1654976980000|2022-06-11 19:49:40|53.36|52.66|53.36|52.66|53.37|52.67|53.35|52.65|5
1654976990000|2022-06-11 19:49:50|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1654977000000|2022-06-11 19:50:00|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|6
1654977010000|2022-06-11 19:50:10|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1654977060000|2022-06-11 19:51:00|53.35|52.65|53.29|52.59|53.35|52.65|53.29|52.59|5
1654977080000|2022-06-11 19:51:20|53.28|52.58|53.24|52.54|53.28|52.58|53.24|52.54|11
1654977090000|2022-06-11 19:51:30|53.25|52.55|53.26|52.56|53.27|52.57|53.24|52.54|13
1654977100000|2022-06-11 19:51:40|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|3
1654977110000|2022-06-11 19:51:50|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|4
1654977130000|2022-06-11 19:52:10|53.26|52.56|53.35|52.65|53.35|52.65|53.26|52.56|10
1654977140000|2022-06-11 19:52:20|53.34|52.64|53.34|52.64|53.35|52.65|53.34|52.64|3
1654977150000|2022-06-11 19:52:30|53.33|52.63|53.33|52.63|53.34|52.64|53.33|52.63|3
1654977160000|2022-06-11 19:52:40|53.34|52.64|53.34|52.64|53.34|52.64|53.33|52.63|3
1654977180000|2022-06-11 19:53:00|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|2
1654977190000|2022-06-11 19:53:10|53.35|52.65|53.35|52.65|53.35|52.65|53.35|52.65|1
1654977200000|2022-06-11 19:53:20|53.34|52.64|53.26|52.56|53.34|52.64|53.25|52.55|9
1654977210000|2022-06-11 19:53:30|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654977220000|2022-06-11 19:53:40|53.27|52.57|53.31|52.61|53.31|52.61|53.26|52.56|9
1654977230000|2022-06-11 19:53:50|53.3|52.6|53.29|52.59|53.3|52.6|53.28|52.58|4
1654977240000|2022-06-11 19:54:00|53.3|52.6|53.3|52.6|53.3|52.6|53.29|52.59|7
1654977280000|2022-06-11 19:54:40|53.31|52.61|53.33|52.63|53.35|52.65|53.31|52.61|4
1654977290000|2022-06-11 19:54:50|53.3|52.6|53.3|52.6|53.3|52.6|53.29|52.59|7
1654977300000|2022-06-11 19:55:00|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|5
1654977310000|2022-06-11 19:55:10|53.28|52.58|53.27|52.57|53.29|52.59|53.27|52.57|6
1654977320000|2022-06-11 19:55:20|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|4
1654977330000|2022-06-11 19:55:30|53.26|52.56|53.23|52.53|53.27|52.57|53.23|52.53|12
1654977340000|2022-06-11 19:55:40|53.22|52.52|53.23|52.53|53.24|52.54|53.22|52.52|8
1654977350000|2022-06-11 19:55:50|53.24|52.54|53.24|52.54|53.24|52.54|53.24|52.54|1
1654977360000|2022-06-11 19:56:00|53.23|52.53|53.18|52.48|53.23|52.53|53.18|52.48|8
1654977370000|2022-06-11 19:56:10|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1654977380000|2022-06-11 19:56:20|53.18|52.48|53.25|52.55|53.25|52.55|53.18|52.48|7
1654977400000|2022-06-11 19:56:40|53.26|52.56|53.25|52.55|53.26|52.56|53.24|52.54|6
1654977410000|2022-06-11 19:56:50|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|2
1654977420000|2022-06-11 19:57:00|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|6
1654977430000|2022-06-11 19:57:10|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|17
1654977440000|2022-06-11 19:57:20|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|9
1654977460000|2022-06-11 19:57:40|53.23|52.53|53.19|52.49|53.23|52.53|53.16|52.46|11
1654977470000|2022-06-11 19:57:50|53.2|52.5|53.2|52.5|53.2|52.5|53.19|52.49|3
1654977480000|2022-06-11 19:58:00|53.19|52.49|53.19|52.49|53.2|52.5|53.19|52.49|3
1654977490000|2022-06-11 19:58:10|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|4
1654977520000|2022-06-11 19:58:40|53.18|52.48|53.16|52.46|53.18|52.48|53.16|52.46|5
1654977530000|2022-06-11 19:58:50|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|6
1654977560000|2022-06-11 19:59:20|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|4
1654977570000|2022-06-11 19:59:30|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|2
1654977580000|2022-06-11 19:59:40|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654977590000|2022-06-11 19:59:50|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|3
1654977600000|2022-06-11 20:00:00|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|2
1654977620000|2022-06-11 20:00:20|53.15|52.45|53.07|52.37|53.16|52.46|53.07|52.37|8
1654977630000|2022-06-11 20:00:30|53.06|52.36|52.99|52.29|53.07|52.37|52.99|52.29|11
1654977640000|2022-06-11 20:00:40|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|6
1654977660000|2022-06-11 20:01:00|52.95|52.25|52.97|52.27|52.98|52.28|52.95|52.25|6
1654977670000|2022-06-11 20:01:10|52.98|52.28|52.97|52.27|52.98|52.28|52.97|52.27|4
1654977680000|2022-06-11 20:01:20|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|4
1654977690000|2022-06-11 20:01:30|52.98|52.28|52.98|52.28|52.98|52.28|52.98|52.28|1
1654977710000|2022-06-11 20:01:50|52.99|52.29|52.99|52.29|52.99|52.29|52.99|52.29|1
1654977720000|2022-06-11 20:02:00|53|52.3|53.06|52.36|53.06|52.36|53|52.3|11
1654977730000|2022-06-11 20:02:10|53.07|52.37|53.14|52.44|53.14|52.44|53.06|52.36|9
1654977740000|2022-06-11 20:02:20|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|5
1654977750000|2022-06-11 20:02:30|53.14|52.44|53.07|52.37|53.15|52.45|53.06|52.36|6
1654977760000|2022-06-11 20:02:40|53.06|52.36|53.08|52.38|53.08|52.38|53.06|52.36|9
1654977770000|2022-06-11 20:02:50|53.07|52.37|53.08|52.38|53.08|52.38|53.07|52.37|16
1654977780000|2022-06-11 20:03:00|53.07|52.37|53.06|52.36|53.08|52.38|53.05|52.35|8
1654977790000|2022-06-11 20:03:10|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|8
1654977800000|2022-06-11 20:03:20|53.07|52.37|53.08|52.38|53.08|52.38|53.07|52.37|4
1654977810000|2022-06-11 20:03:30|53.07|52.37|53.07|52.37|53.07|52.37|53.06|52.36|3
1654977820000|2022-06-11 20:03:40|53.08|52.38|53.1|52.4|53.1|52.4|53.08|52.38|3
1654977830000|2022-06-11 20:03:50|53.11|52.41|53.12|52.42|53.15|52.45|53.11|52.41|5
1654977840000|2022-06-11 20:04:00|53.1|52.4|53.07|52.37|53.1|52.4|53.07|52.37|5
1654977850000|2022-06-11 20:04:10|53.08|52.38|53.08|52.38|53.08|52.38|53.07|52.37|7
1654977860000|2022-06-11 20:04:20|53.09|52.39|53.09|52.39|53.09|52.39|53.08|52.38|3
1654977870000|2022-06-11 20:04:30|53.08|52.38|53.09|52.39|53.09|52.39|53.08|52.38|2
1654977880000|2022-06-11 20:04:40|53.08|52.38|53.09|52.39|53.09|52.39|53.08|52.38|2
1654977890000|2022-06-11 20:04:50|53.1|52.4|53.1|52.4|53.1|52.4|53.09|52.39|7
1654977900000|2022-06-11 20:05:00|53.09|52.39|53.09|52.39|53.1|52.4|53.09|52.39|3
1654977910000|2022-06-11 20:05:10|53.08|52.38|53.08|52.38|53.09|52.39|53.07|52.37|10
1654977920000|2022-06-11 20:05:20|53.07|52.37|53.08|52.38|53.08|52.38|53.07|52.37|6
1654977940000|2022-06-11 20:05:40|53.07|52.37|53.07|52.37|53.07|52.37|53.07|52.37|1
1654977950000|2022-06-11 20:05:50|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|2
1654977960000|2022-06-11 20:06:00|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|9
1654977970000|2022-06-11 20:06:10|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|8
1654977980000|2022-06-11 20:06:20|53.05|52.35|53.06|52.36|53.07|52.37|53.05|52.35|14
1654977990000|2022-06-11 20:06:30|53.07|52.37|53.05|52.35|53.07|52.37|53.05|52.35|7
1654978000000|2022-06-11 20:06:40|53.03|52.33|53.03|52.33|53.03|52.33|53.03|52.33|1
1654978010000|2022-06-11 20:06:50|53.04|52.34|53.03|52.33|53.04|52.34|53.03|52.33|6
1654978020000|2022-06-11 20:07:00|53.04|52.34|53.04|52.34|53.04|52.34|53.04|52.34|1
1654978030000|2022-06-11 20:07:10|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|4
1654978040000|2022-06-11 20:07:20|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|4
1654978050000|2022-06-11 20:07:30|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|2
1654978060000|2022-06-11 20:07:40|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|4
1654978070000|2022-06-11 20:07:50|53.05|52.35|53.04|52.34|53.05|52.35|53.04|52.34|2
1654978080000|2022-06-11 20:08:00|53.05|52.35|53.06|52.36|53.07|52.37|53.04|52.34|12
1654978090000|2022-06-11 20:08:10|53.05|52.35|53.05|52.35|53.06|52.36|53.05|52.35|3
1654978100000|2022-06-11 20:08:20|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|5
1654978110000|2022-06-11 20:08:30|53.05|52.35|53.07|52.37|53.07|52.37|53.05|52.35|5
1654978120000|2022-06-11 20:08:40|53.06|52.36|53.07|52.37|53.07|52.37|53.06|52.36|4
1654978130000|2022-06-11 20:08:50|53.06|52.36|53.06|52.36|53.06|52.36|53.06|52.36|1
1654978140000|2022-06-11 20:09:00|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|2
1654978150000|2022-06-11 20:09:10|53.07|52.37|53.07|52.37|53.07|52.37|53.06|52.36|5
1654978160000|2022-06-11 20:09:20|53.06|52.36|53.07|52.37|53.07|52.37|53.06|52.36|2
1654978170000|2022-06-11 20:09:30|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|5
1654978180000|2022-06-11 20:09:40|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|6
1654978190000|2022-06-11 20:09:50|53.07|52.37|53.07|52.37|53.07|52.37|53.06|52.36|7
1654978200000|2022-06-11 20:10:00|53.06|52.36|53.06|52.36|53.06|52.36|53.04|52.34|5
1654978210000|2022-06-11 20:10:10|53.05|52.35|52.97|52.27|53.05|52.35|52.95|52.25|13
1654978220000|2022-06-11 20:10:20|52.98|52.28|52.98|52.28|52.99|52.29|52.98|52.28|5
1654978230000|2022-06-11 20:10:30|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|2
1654978240000|2022-06-11 20:10:40|52.95|52.25|52.86|52.16|52.97|52.27|52.86|52.16|11
1654978250000|2022-06-11 20:10:50|52.84|52.14|52.77|52.07|52.85|52.15|52.77|52.07|12
1654978260000|2022-06-11 20:11:00|52.78|52.08|52.85|52.15|52.86|52.16|52.78|52.08|10
1654978270000|2022-06-11 20:11:10|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|2
1654978280000|2022-06-11 20:11:20|52.84|52.14|52.78|52.08|52.85|52.15|52.78|52.08|14
1654978290000|2022-06-11 20:11:30|52.79|52.09|52.79|52.09|52.79|52.09|52.77|52.07|7
1654978300000|2022-06-11 20:11:40|52.8|52.1|52.86|52.16|52.86|52.16|52.79|52.09|7
1654978310000|2022-06-11 20:11:50|52.87|52.17|52.9|52.2|52.9|52.2|52.87|52.17|4
1654978320000|2022-06-11 20:12:00|52.89|52.19|52.9|52.2|52.9|52.2|52.88|52.18|4
1654978330000|2022-06-11 20:12:10|52.89|52.19|52.87|52.17|52.9|52.2|52.86|52.16|6
1654978340000|2022-06-11 20:12:20|52.88|52.18|52.91|52.21|52.91|52.21|52.87|52.17|8
1654978350000|2022-06-11 20:12:30|52.9|52.2|52.91|52.21|52.91|52.21|52.9|52.2|2
1654978360000|2022-06-11 20:12:40|52.9|52.2|52.99|52.29|52.99|52.29|52.9|52.2|12
1654978370000|2022-06-11 20:12:50|52.98|52.28|52.98|52.28|52.99|52.29|52.98|52.28|7
1654978380000|2022-06-11 20:13:00|52.97|52.27|52.98|52.28|52.98|52.28|52.96|52.26|7
1654978390000|2022-06-11 20:13:10|52.97|52.27|52.97|52.27|52.98|52.28|52.96|52.26|11
1654978400000|2022-06-11 20:13:20|52.96|52.26|52.88|52.18|52.97|52.27|52.88|52.18|16
1654978410000|2022-06-11 20:13:30|52.89|52.19|52.88|52.18|52.89|52.19|52.86|52.16|8
1654978420000|2022-06-11 20:13:40|52.87|52.17|52.9|52.2|52.91|52.21|52.87|52.17|8
1654978430000|2022-06-11 20:13:50|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|8
1654978440000|2022-06-11 20:14:00|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|14
1654978450000|2022-06-11 20:14:10|52.91|52.21|52.89|52.19|52.91|52.21|52.89|52.19|9
1654978460000|2022-06-11 20:14:20|52.88|52.18|52.89|52.19|52.89|52.19|52.88|52.18|4
1654978470000|2022-06-11 20:14:30|52.9|52.2|52.9|52.2|52.91|52.21|52.89|52.19|4
1654978490000|2022-06-11 20:14:50|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|2
1654978500000|2022-06-11 20:15:00|52.91|52.21|52.9|52.2|52.97|52.27|52.89|52.19|15
1654978510000|2022-06-11 20:15:10|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|4
1654978520000|2022-06-11 20:15:20|52.91|52.21|52.91|52.21|52.91|52.21|52.9|52.2|5
1654978530000|2022-06-11 20:15:30|52.92|52.22|52.95|52.25|52.95|52.25|52.91|52.21|5
1654978540000|2022-06-11 20:15:40|52.96|52.26|52.95|52.25|52.96|52.26|52.95|52.25|4
1654978550000|2022-06-11 20:15:50|52.94|52.24|52.95|52.25|52.95|52.25|52.94|52.24|2
1654978560000|2022-06-11 20:16:00|52.96|52.26|52.97|52.27|52.98|52.28|52.95|52.25|5
1654978570000|2022-06-11 20:16:10|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|6
1654978590000|2022-06-11 20:16:30|52.98|52.28|52.98|52.28|52.99|52.29|52.98|52.28|9
1654978600000|2022-06-11 20:16:40|52.97|52.27|52.97|52.27|52.98|52.28|52.97|52.27|9
1654978610000|2022-06-11 20:16:50|52.98|52.28|52.98|52.28|52.99|52.29|52.98|52.28|5
1654978620000|2022-06-11 20:17:00|52.99|52.29|52.98|52.28|52.99|52.29|52.98|52.28|4
1654978630000|2022-06-11 20:17:10|52.99|52.29|52.98|52.28|52.99|52.29|52.98|52.28|6
1654978660000|2022-06-11 20:17:40|52.97|52.27|52.98|52.28|52.98|52.28|52.97|52.27|4
1654978670000|2022-06-11 20:17:50|52.97|52.27|52.97|52.27|52.98|52.28|52.97|52.27|3
1654978680000|2022-06-11 20:18:00|52.98|52.28|52.98|52.28|52.99|52.29|52.98|52.28|7
1654978690000|2022-06-11 20:18:10|52.99|52.29|52.98|52.28|52.99|52.29|52.98|52.28|6
1654978700000|2022-06-11 20:18:20|52.99|52.29|52.98|52.28|52.99|52.29|52.98|52.28|2
1654978710000|2022-06-11 20:18:30|52.99|52.29|52.98|52.28|52.99|52.29|52.98|52.28|2
1654978720000|2022-06-11 20:18:40|52.99|52.29|53.03|52.33|53.03|52.33|52.99|52.29|5
1654978730000|2022-06-11 20:18:50|53.04|52.34|53.07|52.37|53.07|52.37|53.04|52.34|4
1654978740000|2022-06-11 20:19:00|53.06|52.36|53.07|52.37|53.07|52.37|53.06|52.36|4
1654978750000|2022-06-11 20:19:10|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|9
1654978760000|2022-06-11 20:19:20|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|6
1654978780000|2022-06-11 20:19:40|53.05|52.35|52.98|52.28|53.05|52.35|52.98|52.28|8
1654978790000|2022-06-11 20:19:50|52.99|52.29|52.95|52.25|52.99|52.29|52.95|52.25|4
1654978800000|2022-06-11 20:20:00|52.94|52.24|52.87|52.17|52.95|52.25|52.86|52.16|9
1654978810000|2022-06-11 20:20:10|52.86|52.16|52.8|52.1|52.86|52.16|52.79|52.09|8
1654978820000|2022-06-11 20:20:20|52.79|52.09|52.77|52.07|52.79|52.09|52.75|52.05|9
1654978830000|2022-06-11 20:20:30|52.76|52.06|52.79|52.09|52.79|52.09|52.75|52.05|10
1654978840000|2022-06-11 20:20:40|52.78|52.08|52.78|52.08|52.78|52.08|52.78|52.08|1
1654978850000|2022-06-11 20:20:50|52.79|52.09|52.79|52.09|52.8|52.1|52.79|52.09|5
1654978860000|2022-06-11 20:21:00|52.78|52.08|52.78|52.08|52.79|52.09|52.76|52.06|10
1654978870000|2022-06-11 20:21:10|52.79|52.09|52.77|52.07|52.79|52.09|52.77|52.07|3
1654978880000|2022-06-11 20:21:20|52.78|52.08|52.77|52.07|52.78|52.08|52.76|52.06|4
1654978890000|2022-06-11 20:21:30|52.78|52.08|52.78|52.08|52.79|52.09|52.77|52.07|4
1654978900000|2022-06-11 20:21:40|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|2
1654978910000|2022-06-11 20:21:50|52.79|52.09|52.79|52.09|52.81|52.11|52.79|52.09|11
1654978920000|2022-06-11 20:22:00|52.8|52.1|52.95|52.25|52.95|52.25|52.8|52.1|6
1654978930000|2022-06-11 20:22:10|52.96|52.26|52.97|52.27|52.97|52.27|52.95|52.25|8
1654978940000|2022-06-11 20:22:20|52.98|52.28|53.02|52.32|53.02|52.32|52.97|52.27|10
1654978950000|2022-06-11 20:22:30|53.03|52.33|53|52.3|53.09|52.39|52.99|52.29|16
1654978960000|2022-06-11 20:22:40|53.01|52.31|53.01|52.31|53.02|52.32|53.01|52.31|3
1654978970000|2022-06-11 20:22:50|53|52.3|53|52.3|53.01|52.31|53|52.3|3
1654978980000|2022-06-11 20:23:00|53.01|52.31|53.01|52.31|53.01|52.31|53.01|52.31|1
1654978990000|2022-06-11 20:23:10|53.02|52.32|53.02|52.32|53.02|52.32|53.02|52.32|1
1654979000000|2022-06-11 20:23:20|53.03|52.33|53.08|52.38|53.08|52.38|53.03|52.33|6
1654979010000|2022-06-11 20:23:30|53.09|52.39|53.09|52.39|53.09|52.39|53.08|52.38|5
1654979020000|2022-06-11 20:23:40|53.1|52.4|53.1|52.4|53.1|52.4|53.09|52.39|5
1654979030000|2022-06-11 20:23:50|53.09|52.39|53.09|52.39|53.09|52.39|53.09|52.39|1
1654979040000|2022-06-11 20:24:00|53.08|52.38|53.07|52.37|53.08|52.38|53.07|52.37|6
1654979050000|2022-06-11 20:24:10|53.08|52.38|53.06|52.36|53.08|52.38|53.05|52.35|7
1654979070000|2022-06-11 20:24:30|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|6
1654979080000|2022-06-11 20:24:40|53.05|52.35|53.06|52.36|53.07|52.37|53.05|52.35|4
1654979090000|2022-06-11 20:24:50|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|2
1654979100000|2022-06-11 20:25:00|53.07|52.37|53.07|52.37|53.07|52.37|53.07|52.37|1
1654979110000|2022-06-11 20:25:10|53.08|52.38|53.07|52.37|53.08|52.38|53.07|52.37|2
1654979120000|2022-06-11 20:25:20|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|3
1654979130000|2022-06-11 20:25:30|53.07|52.37|53.07|52.37|53.07|52.37|53.06|52.36|3
1654979140000|2022-06-11 20:25:40|53.08|52.38|53.06|52.36|53.08|52.38|53.06|52.36|5
1654979150000|2022-06-11 20:25:50|53.05|52.35|52.98|52.28|53.05|52.35|52.97|52.27|16
1654979160000|2022-06-11 20:26:00|52.99|52.29|52.99|52.29|52.99|52.29|52.98|52.28|7
1654979170000|2022-06-11 20:26:10|53|52.3|53|52.3|53|52.3|52.99|52.29|5
1654979180000|2022-06-11 20:26:20|52.99|52.29|53.01|52.31|53.01|52.31|52.99|52.29|7
1654979190000|2022-06-11 20:26:30|53|52.3|53|52.3|53|52.3|53|52.3|1
1654979200000|2022-06-11 20:26:40|52.99|52.29|52.97|52.27|52.99|52.29|52.96|52.26|5
1654979220000|2022-06-11 20:27:00|52.96|52.26|52.97|52.27|52.97|52.27|52.96|52.26|2
1654979230000|2022-06-11 20:27:10|52.96|52.26|52.96|52.26|52.97|52.27|52.96|52.26|3
1654979240000|2022-06-11 20:27:20|52.97|52.27|52.97|52.27|52.97|52.27|52.96|52.26|3
1654979260000|2022-06-11 20:27:40|52.96|52.26|52.96|52.26|52.97|52.27|52.96|52.26|3
1654979270000|2022-06-11 20:27:50|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|2
1654979280000|2022-06-11 20:28:00|52.95|52.25|52.95|52.25|52.96|52.26|52.95|52.25|3
1654979290000|2022-06-11 20:28:10|52.96|52.26|52.96|52.26|52.96|52.26|52.95|52.25|5
1654979300000|2022-06-11 20:28:20|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|4
1654979310000|2022-06-11 20:28:30|52.97|52.27|52.97|52.27|52.97|52.27|52.96|52.26|7
1654979320000|2022-06-11 20:28:40|52.96|52.26|52.95|52.25|52.96|52.26|52.95|52.25|8
1654979330000|2022-06-11 20:28:50|52.92|52.22|52.89|52.19|52.92|52.22|52.89|52.19|4
1654979340000|2022-06-11 20:29:00|52.9|52.2|52.89|52.19|52.9|52.2|52.87|52.17|10
1654979350000|2022-06-11 20:29:10|52.9|52.2|52.9|52.2|52.9|52.2|52.9|52.2|1
1654979360000|2022-06-11 20:29:20|52.89|52.19|52.9|52.2|52.9|52.2|52.89|52.19|2
1654979370000|2022-06-11 20:29:30|52.89|52.19|52.9|52.2|52.9|52.2|52.89|52.19|2
1654979380000|2022-06-11 20:29:40|52.89|52.19|52.89|52.19|52.89|52.19|52.89|52.19|1
1654979390000|2022-06-11 20:29:50|52.88|52.18|52.78|52.08|52.89|52.19|52.77|52.07|9
1654979400000|2022-06-11 20:30:00|52.79|52.09|52.74|52.04|52.8|52.1|52.74|52.04|15
1654979410000|2022-06-11 20:30:10|52.75|52.05|52.77|52.07|52.77|52.07|52.75|52.05|3
1654979420000|2022-06-11 20:30:20|52.76|52.06|52.67|51.97|52.77|52.07|52.66|51.96|12
1654979430000|2022-06-11 20:30:30|52.68|51.98|52.65|51.95|52.68|51.98|52.65|51.95|4
1654979440000|2022-06-11 20:30:40|52.64|51.94|52.57|51.87|52.64|51.94|52.57|51.87|9
1654979450000|2022-06-11 20:30:50|52.58|51.88|52.55|51.85|52.58|51.88|52.55|51.85|14
1654979460000|2022-06-11 20:31:00|52.54|51.84|52.44|51.74|52.54|51.84|52.44|51.74|18
1654979470000|2022-06-11 20:31:10|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|4
1654979480000|2022-06-11 20:31:20|52.45|51.75|52.39|51.69|52.45|51.75|52.38|51.68|9
1654979490000|2022-06-11 20:31:30|52.4|51.7|52.55|51.85|52.56|51.86|52.4|51.7|13
1654979500000|2022-06-11 20:31:40|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|9
1654979510000|2022-06-11 20:31:50|52.55|51.85|52.46|51.76|52.56|51.86|52.46|51.76|14
1654979520000|2022-06-11 20:32:00|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|4
1654979530000|2022-06-11 20:32:10|52.47|51.77|52.55|51.85|52.55|51.85|52.46|51.76|9
1654979540000|2022-06-11 20:32:20|52.54|51.84|52.55|51.85|52.55|51.85|52.54|51.84|4
1654979550000|2022-06-11 20:32:30|52.54|51.84|52.56|51.86|52.56|51.86|52.54|51.84|7
1654979560000|2022-06-11 20:32:40|52.57|51.87|52.76|52.06|52.77|52.07|52.57|51.87|17
1654979570000|2022-06-11 20:32:50|52.75|52.05|52.87|52.17|52.87|52.17|52.75|52.05|13
1654979580000|2022-06-11 20:33:00|52.88|52.18|52.88|52.18|52.88|52.18|52.76|52.06|17
1654979590000|2022-06-11 20:33:10|52.87|52.17|52.86|52.16|52.93|52.23|52.86|52.16|13
1654979600000|2022-06-11 20:33:20|52.87|52.17|52.87|52.17|52.89|52.19|52.87|52.17|6
1654979610000|2022-06-11 20:33:30|52.86|52.16|52.86|52.16|52.86|52.16|52.86|52.16|1
1654979620000|2022-06-11 20:33:40|52.87|52.17|52.88|52.18|52.88|52.18|52.85|52.15|6
1654979630000|2022-06-11 20:33:50|52.87|52.17|52.86|52.16|52.88|52.18|52.86|52.16|10
1654979640000|2022-06-11 20:34:00|52.87|52.17|52.87|52.17|52.87|52.17|52.86|52.16|5
1654979650000|2022-06-11 20:34:10|52.86|52.16|52.78|52.08|52.86|52.16|52.78|52.08|7
1654979660000|2022-06-11 20:34:20|52.76|52.06|52.76|52.06|52.78|52.08|52.76|52.06|7
1654979670000|2022-06-11 20:34:30|52.77|52.07|52.77|52.07|52.77|52.07|52.76|52.06|3
1654979680000|2022-06-11 20:34:40|52.76|52.06|52.76|52.06|52.77|52.07|52.74|52.04|11
1654979690000|2022-06-11 20:34:50|52.77|52.07|52.79|52.09|52.79|52.09|52.76|52.06|4
1654979700000|2022-06-11 20:35:00|52.8|52.1|52.8|52.1|52.8|52.1|52.8|52.1|1
1654979710000|2022-06-11 20:35:10|52.81|52.11|52.88|52.18|52.88|52.18|52.8|52.1|9
1654979720000|2022-06-11 20:35:20|52.87|52.17|52.84|52.14|52.88|52.18|52.84|52.14|10
1654979730000|2022-06-11 20:35:30|52.85|52.15|52.78|52.08|52.85|52.15|52.76|52.06|10
1654979740000|2022-06-11 20:35:40|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|8
1654979750000|2022-06-11 20:35:50|52.76|52.06|52.86|52.16|52.86|52.16|52.76|52.06|14
1654979760000|2022-06-11 20:36:00|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|3
1654979770000|2022-06-11 20:36:10|52.84|52.14|52.77|52.07|52.84|52.14|52.77|52.07|6
1654979780000|2022-06-11 20:36:20|52.78|52.08|52.8|52.1|52.8|52.1|52.77|52.07|7
1654979790000|2022-06-11 20:36:30|52.84|52.14|52.87|52.17|52.88|52.18|52.84|52.14|7
1654979810000|2022-06-11 20:36:50|52.88|52.18|52.88|52.18|52.88|52.18|52.87|52.17|7
1654979820000|2022-06-11 20:37:00|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|4
1654979830000|2022-06-11 20:37:10|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|2
1654979840000|2022-06-11 20:37:20|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|2
1654979850000|2022-06-11 20:37:30|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|2
1654979860000|2022-06-11 20:37:40|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|2
1654979870000|2022-06-11 20:37:50|52.89|52.19|52.88|52.18|52.9|52.2|52.88|52.18|12
1654979880000|2022-06-11 20:38:00|52.89|52.19|52.89|52.19|52.9|52.2|52.89|52.19|7
1654979890000|2022-06-11 20:38:10|52.9|52.2|52.88|52.18|52.9|52.2|52.88|52.18|9
1654979900000|2022-06-11 20:38:20|52.89|52.19|52.88|52.18|52.89|52.19|52.87|52.17|6
1654979910000|2022-06-11 20:38:30|52.87|52.17|52.87|52.17|52.88|52.18|52.86|52.16|7
1654979920000|2022-06-11 20:38:40|52.88|52.18|52.88|52.18|52.88|52.18|52.88|52.18|1
1654979930000|2022-06-11 20:38:50|52.89|52.19|52.9|52.2|52.9|52.2|52.89|52.19|2
1654979940000|2022-06-11 20:39:00|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|2
1654979950000|2022-06-11 20:39:10|52.94|52.24|52.67|51.97|52.96|52.26|52.66|51.96|19
1654979960000|2022-06-11 20:39:20|52.68|51.98|52.64|51.94|52.68|51.98|52.64|51.94|13
1654979970000|2022-06-11 20:39:30|52.63|51.93|52.64|51.94|52.66|51.96|52.63|51.93|12
1654979980000|2022-06-11 20:39:40|52.65|51.95|52.58|51.88|52.65|51.95|52.58|51.88|14
1654979990000|2022-06-11 20:39:50|52.59|51.89|52.57|51.87|52.59|51.89|52.55|51.85|13
1654980000000|2022-06-11 20:40:00|52.56|51.86|52.55|51.85|52.56|51.86|52.54|51.84|11
1654980010000|2022-06-11 20:40:10|52.54|51.84|52.55|51.85|52.55|51.85|52.54|51.84|2
1654980020000|2022-06-11 20:40:20|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|3
1654980040000|2022-06-11 20:40:40|52.55|51.85|52.57|51.87|52.57|51.87|52.55|51.85|7
1654980050000|2022-06-11 20:40:50|52.56|51.86|52.94|52.24|52.94|52.24|52.56|51.86|22
1654980060000|2022-06-11 20:41:00|52.88|52.18|52.86|52.16|52.88|52.18|52.79|52.09|15
1654980070000|2022-06-11 20:41:10|52.87|52.17|52.79|52.09|52.87|52.17|52.79|52.09|8
1654980080000|2022-06-11 20:41:20|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|4
1654980090000|2022-06-11 20:41:30|52.8|52.1|52.8|52.1|52.8|52.1|52.8|52.1|1
1654980100000|2022-06-11 20:41:40|52.81|52.11|52.81|52.11|52.81|52.11|52.8|52.1|5
1654980110000|2022-06-11 20:41:50|52.8|52.1|52.85|52.15|52.89|52.19|52.8|52.1|11
1654980120000|2022-06-11 20:42:00|52.84|52.14|52.86|52.16|52.86|52.16|52.84|52.14|9
1654980130000|2022-06-11 20:42:10|52.83|52.13|52.76|52.06|52.87|52.17|52.76|52.06|8
1654980140000|2022-06-11 20:42:20|52.75|52.05|52.75|52.05|52.76|52.06|52.74|52.04|5
1654980150000|2022-06-11 20:42:30|52.74|52.04|52.76|52.06|52.76|52.06|52.74|52.04|5
1654980160000|2022-06-11 20:42:40|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|4
1654980170000|2022-06-11 20:42:50|52.74|52.04|52.69|51.99|52.74|52.04|52.65|51.95|15
1654980180000|2022-06-11 20:43:00|52.7|52|52.69|51.99|52.7|52|52.69|51.99|4
1654980190000|2022-06-11 20:43:10|52.7|52|52.69|51.99|52.7|52|52.69|51.99|2
1654980200000|2022-06-11 20:43:20|52.7|52|52.68|51.98|52.76|52.06|52.68|51.98|9
1654980210000|2022-06-11 20:43:30|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|4
1654980220000|2022-06-11 20:43:40|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|4
1654980230000|2022-06-11 20:43:50|52.69|51.99|52.7|52|52.76|52.06|52.69|51.99|13
1654980240000|2022-06-11 20:44:00|52.69|51.99|52.66|51.96|52.69|51.99|52.66|51.96|6
1654980250000|2022-06-11 20:44:10|52.67|51.97|52.7|52|52.7|52|52.67|51.97|4
1654980260000|2022-06-11 20:44:20|52.71|52.01|52.69|51.99|52.71|52.01|52.69|51.99|7
1654980270000|2022-06-11 20:44:30|52.7|52|52.69|51.99|52.7|52|52.69|51.99|12
1654980280000|2022-06-11 20:44:40|52.7|52|52.71|52.01|52.76|52.06|52.69|51.99|16
1654980290000|2022-06-11 20:44:50|52.7|52|52.69|51.99|52.71|52.01|52.69|51.99|4
1654980300000|2022-06-11 20:45:00|52.7|52|52.71|52.01|52.71|52.01|52.7|52|4
1654980310000|2022-06-11 20:45:10|52.7|52|52.69|51.99|52.7|52|52.69|51.99|2
1654980320000|2022-06-11 20:45:20|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|5
1654980330000|2022-06-11 20:45:30|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|9
1654980340000|2022-06-11 20:45:40|52.66|51.96|52.61|51.91|52.67|51.97|52.59|51.89|12
1654980350000|2022-06-11 20:45:50|52.62|51.92|52.67|51.97|52.68|51.98|52.62|51.92|9
1654980360000|2022-06-11 20:46:00|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|2
1654980380000|2022-06-11 20:46:20|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|2
1654980390000|2022-06-11 20:46:30|52.68|51.98|52.7|52|52.7|52|52.68|51.98|7
1654980400000|2022-06-11 20:46:40|52.71|52.01|52.75|52.05|52.75|52.05|52.71|52.01|9
1654980410000|2022-06-11 20:46:50|52.76|52.06|52.74|52.04|52.76|52.06|52.74|52.04|3
1654980420000|2022-06-11 20:47:00|52.75|52.05|52.71|52.01|52.76|52.06|52.67|51.97|13
1654980430000|2022-06-11 20:47:10|52.7|52|52.69|51.99|52.7|52|52.69|51.99|2
1654980440000|2022-06-11 20:47:20|52.7|52|52.7|52|52.7|52|52.69|51.99|3
1654980450000|2022-06-11 20:47:30|52.71|52.01|52.7|52|52.71|52.01|52.69|51.99|8
1654980460000|2022-06-11 20:47:40|52.69|51.99|52.71|52.01|52.71|52.01|52.69|51.99|9
1654980470000|2022-06-11 20:47:50|52.7|52|52.7|52|52.71|52.01|52.69|51.99|5
1654980480000|2022-06-11 20:48:00|52.71|52.01|52.7|52|52.71|52.01|52.7|52|4
1654980490000|2022-06-11 20:48:10|52.69|51.99|52.7|52|52.7|52|52.69|51.99|2
1654980500000|2022-06-11 20:48:20|52.69|51.99|52.66|51.96|52.69|51.99|52.66|51.96|6
1654980510000|2022-06-11 20:48:30|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1654980530000|2022-06-11 20:48:50|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|5
1654980550000|2022-06-11 20:49:10|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|2
1654980560000|2022-06-11 20:49:20|52.65|51.95|52.59|51.89|52.65|51.95|52.59|51.89|8
1654980570000|2022-06-11 20:49:30|52.6|51.9|52.68|51.98|52.68|51.98|52.6|51.9|5
1654980580000|2022-06-11 20:49:40|52.69|51.99|52.66|51.96|52.69|51.99|52.65|51.95|7
1654980590000|2022-06-11 20:49:50|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|4
1654980600000|2022-06-11 20:50:00|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|6
1654980610000|2022-06-11 20:50:10|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1654980620000|2022-06-11 20:50:20|52.65|51.95|52.59|51.89|52.65|51.95|52.59|51.89|4
1654980630000|2022-06-11 20:50:30|52.62|51.92|52.67|51.97|52.68|51.98|52.62|51.92|9
1654980640000|2022-06-11 20:50:40|52.68|51.98|52.68|51.98|52.69|51.99|52.68|51.98|3
1654980650000|2022-06-11 20:50:50|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|3
1654980660000|2022-06-11 20:51:00|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|6
1654980670000|2022-06-11 20:51:10|52.68|51.98|52.68|51.98|52.68|51.98|52.68|51.98|1
1654980680000|2022-06-11 20:51:20|52.7|52|52.69|51.99|52.7|52|52.68|51.98|4
1654980690000|2022-06-11 20:51:30|52.68|51.98|52.7|52|52.7|52|52.68|51.98|3
1654980700000|2022-06-11 20:51:40|52.69|51.99|52.69|51.99|52.69|51.99|52.69|51.99|1
1654980710000|2022-06-11 20:51:50|52.68|51.98|52.68|51.98|52.68|51.98|52.68|51.98|1
1654980720000|2022-06-11 20:52:00|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|3
1654980730000|2022-06-11 20:52:10|52.68|51.98|52.67|51.97|52.68|51.98|52.65|51.95|8
1654980740000|2022-06-11 20:52:20|52.66|51.96|52.66|51.96|52.66|51.96|52.58|51.88|15
1654980750000|2022-06-11 20:52:30|52.65|51.95|52.65|51.95|52.65|51.95|52.65|51.95|1
1654980760000|2022-06-11 20:52:40|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1654980770000|2022-06-11 20:52:50|52.57|51.87|52.46|51.76|52.57|51.87|52.45|51.75|11
1654980780000|2022-06-11 20:53:00|52.45|51.75|52.46|51.76|52.47|51.77|52.44|51.74|11
1654980790000|2022-06-11 20:53:10|52.45|51.75|52.45|51.75|52.46|51.76|52.44|51.74|7
1654980800000|2022-06-11 20:53:20|52.44|51.74|52.43|51.73|52.44|51.74|52.43|51.73|4
1654980810000|2022-06-11 20:53:30|52.44|51.74|52.46|51.76|52.47|51.77|52.43|51.73|8
1654980820000|2022-06-11 20:53:40|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|3
1654980830000|2022-06-11 20:53:50|52.48|51.78|52.57|51.87|52.59|51.89|52.48|51.78|7
1654980840000|2022-06-11 20:54:00|52.56|51.86|52.57|51.87|52.57|51.87|52.55|51.85|12
1654980850000|2022-06-11 20:54:10|52.55|51.85|52.55|51.85|52.55|51.85|52.54|51.84|3
1654980860000|2022-06-11 20:54:20|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1654980870000|2022-06-11 20:54:30|52.55|51.85|52.55|51.85|52.56|51.86|52.55|51.85|13
1654980880000|2022-06-11 20:54:40|52.51|51.81|52.46|51.76|52.51|51.81|52.46|51.76|8
1654980890000|2022-06-11 20:54:50|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|8
1654980900000|2022-06-11 20:55:00|52.45|51.75|52.48|51.78|52.48|51.78|52.45|51.75|6
1654980910000|2022-06-11 20:55:10|52.47|51.77|52.47|51.77|52.47|51.77|52.46|51.76|5
1654980920000|2022-06-11 20:55:20|52.46|51.76|52.46|51.76|52.46|51.76|52.46|51.76|1
1654980930000|2022-06-11 20:55:30|52.47|51.77|52.47|51.77|52.47|51.77|52.46|51.76|3
1654980940000|2022-06-11 20:55:40|52.46|51.76|52.47|51.77|52.47|51.77|52.45|51.75|5
1654980950000|2022-06-11 20:55:50|52.46|51.76|52.45|51.75|52.47|51.77|52.45|51.75|20
1654980960000|2022-06-11 20:56:00|52.46|51.76|52.46|51.76|52.47|51.77|52.44|51.74|11
1654980970000|2022-06-11 20:56:10|52.45|51.75|52.45|51.75|52.46|51.76|52.44|51.74|9
1654980980000|2022-06-11 20:56:20|52.44|51.74|52.45|51.75|52.45|51.75|52.44|51.74|4
1654980990000|2022-06-11 20:56:30|52.44|51.74|52.37|51.67|52.44|51.74|52.37|51.67|11
1654981000000|2022-06-11 20:56:40|52.38|51.68|52.37|51.67|52.38|51.68|52.36|51.66|6
1654981010000|2022-06-11 20:56:50|52.36|51.66|52.36|51.66|52.37|51.67|52.36|51.66|5
1654981020000|2022-06-11 20:57:00|52.34|51.64|52.3|51.6|52.34|51.64|52.26|51.56|16
1654981030000|2022-06-11 20:57:10|52.33|51.63|52.36|51.66|52.36|51.66|52.33|51.63|5
1654981040000|2022-06-11 20:57:20|52.37|51.67|52.34|51.64|52.37|51.67|52.34|51.64|8
1654981050000|2022-06-11 20:57:30|52.33|51.63|52.35|51.65|52.36|51.66|52.33|51.63|17
1654981060000|2022-06-11 20:57:40|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|6
1654981070000|2022-06-11 20:57:50|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|4
1654981080000|2022-06-11 20:58:00|52.36|51.66|52.37|51.67|52.46|51.76|52.36|51.66|17
1654981090000|2022-06-11 20:58:10|52.38|51.68|52.37|51.67|52.38|51.68|52.34|51.64|11
1654981100000|2022-06-11 20:58:20|52.38|51.68|52.39|51.69|52.4|51.7|52.38|51.68|6
1654981110000|2022-06-11 20:58:30|52.38|51.68|52.27|51.57|52.39|51.69|52.27|51.57|14
1654981120000|2022-06-11 20:58:40|52.26|51.56|52.39|51.69|52.39|51.69|52.26|51.56|18
1654981130000|2022-06-11 20:58:50|52.4|51.7|52.38|51.68|52.45|51.75|52.37|51.67|13
1654981140000|2022-06-11 20:59:00|52.37|51.67|52.45|51.75|52.45|51.75|52.37|51.67|5
1654981150000|2022-06-11 20:59:10|52.46|51.76|52.45|51.75|52.46|51.76|52.43|51.73|8
1654981160000|2022-06-11 20:59:20|52.46|51.76|52.44|51.74|52.46|51.76|52.44|51.74|7
1654981170000|2022-06-11 20:59:30|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|8
1654981180000|2022-06-11 20:59:40|52.45|51.75|52.38|51.68|52.45|51.75|52.37|51.67|10
1654981190000|2022-06-11 20:59:50|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|4
1654981200000|2022-06-11 21:00:00|52.43|51.73|52.46|51.76|52.46|51.76|52.43|51.73|6
1654981210000|2022-06-11 21:00:10|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|2
1654981220000|2022-06-11 21:00:20|52.45|51.75|52.46|51.76|52.47|51.77|52.45|51.75|6
1654981230000|2022-06-11 21:00:30|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|4
1654981240000|2022-06-11 21:00:40|52.45|51.75|52.45|51.75|52.46|51.76|52.45|51.75|7
1654981250000|2022-06-11 21:00:50|52.46|51.76|52.37|51.67|52.46|51.76|52.37|51.67|7
1654981260000|2022-06-11 21:01:00|52.36|51.66|52.41|51.71|52.41|51.71|52.36|51.66|5
1654981270000|2022-06-11 21:01:10|52.4|51.7|52.39|51.69|52.4|51.7|52.39|51.69|4
1654981290000|2022-06-11 21:01:30|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|8
1654981300000|2022-06-11 21:01:40|52.39|51.69|52.39|51.69|52.39|51.69|52.39|51.69|1
1654981310000|2022-06-11 21:01:50|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|4
1654981320000|2022-06-11 21:02:00|52.38|51.68|52.43|51.73|52.43|51.73|52.38|51.68|4
1654981330000|2022-06-11 21:02:10|52.44|51.74|52.44|51.74|52.45|51.75|52.44|51.74|5
1654981340000|2022-06-11 21:02:20|52.45|51.75|52.45|51.75|52.46|51.76|52.45|51.75|3
1654981350000|2022-06-11 21:02:30|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|2
1654981360000|2022-06-11 21:02:40|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|2
1654981370000|2022-06-11 21:02:50|52.46|51.76|52.45|51.75|52.46|51.76|52.45|51.75|2
1654981390000|2022-06-11 21:03:10|52.46|51.76|52.47|51.77|52.48|51.78|52.45|51.75|11
1654981400000|2022-06-11 21:03:20|52.48|51.78|52.45|51.75|52.48|51.78|52.45|51.75|4
1654981410000|2022-06-11 21:03:30|52.46|51.76|52.46|51.76|52.46|51.76|52.45|51.75|5
1654981420000|2022-06-11 21:03:40|52.45|51.75|52.45|51.75|52.46|51.76|52.45|51.75|3
1654981430000|2022-06-11 21:03:50|52.46|51.76|52.46|51.76|52.46|51.76|52.45|51.75|5
1654981440000|2022-06-11 21:04:00|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|4
1654981450000|2022-06-11 21:04:10|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|3
1654981460000|2022-06-11 21:04:20|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|5
1654981470000|2022-06-11 21:04:30|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|4
1654981490000|2022-06-11 21:04:50|52.47|51.77|52.48|51.78|52.48|51.78|52.47|51.77|6
1654981500000|2022-06-11 21:05:00|52.47|51.77|52.48|51.78|52.48|51.78|52.47|51.77|4
1654981510000|2022-06-11 21:05:10|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|4
1654981520000|2022-06-11 21:05:20|52.47|51.77|52.47|51.77|52.47|51.77|52.46|51.76|3
1654981530000|2022-06-11 21:05:30|52.46|51.76|52.46|51.76|52.46|51.76|52.46|51.76|1
1654981550000|2022-06-11 21:05:50|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|4
1654981560000|2022-06-11 21:06:00|52.47|51.77|52.48|51.78|52.48|51.78|52.46|51.76|6
1654981570000|2022-06-11 21:06:10|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|2
1654981580000|2022-06-11 21:06:20|52.49|51.79|52.49|51.79|52.5|51.8|52.49|51.79|3
1654981590000|2022-06-11 21:06:30|52.5|51.8|52.5|51.8|52.5|51.8|52.49|51.79|3
1654981600000|2022-06-11 21:06:40|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|7
1654981610000|2022-06-11 21:06:50|52.5|51.8|52.56|51.86|52.56|51.86|52.5|51.8|7
1654981620000|2022-06-11 21:07:00|52.54|51.84|52.5|51.8|52.54|51.84|52.49|51.79|6
1654981630000|2022-06-11 21:07:10|52.53|51.83|52.56|51.86|52.56|51.86|52.53|51.83|8
1654981640000|2022-06-11 21:07:20|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1654981650000|2022-06-11 21:07:30|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|13
1654981660000|2022-06-11 21:07:40|52.55|51.85|52.48|51.78|52.56|51.86|52.48|51.78|11
1654981670000|2022-06-11 21:07:50|52.53|51.83|52.57|51.87|52.57|51.87|52.53|51.83|6
1654981710000|2022-06-11 21:08:30|52.56|51.86|52.54|51.84|52.56|51.86|52.54|51.84|11
1654981720000|2022-06-11 21:08:40|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|2
1654981730000|2022-06-11 21:08:50|52.55|51.85|52.48|51.78|52.55|51.85|52.48|51.78|10
1654981740000|2022-06-11 21:09:00|52.49|51.79|52.58|51.88|52.58|51.88|52.49|51.79|10
1654981750000|2022-06-11 21:09:10|52.57|51.87|52.59|51.89|52.59|51.89|52.57|51.87|3
1654981760000|2022-06-11 21:09:20|52.63|51.93|52.67|51.97|52.67|51.97|52.63|51.93|7
1654981770000|2022-06-11 21:09:30|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1654981790000|2022-06-11 21:09:50|52.65|51.95|52.65|51.95|52.66|51.96|52.63|51.93|5
1654981800000|2022-06-11 21:10:00|52.64|51.94|52.65|51.95|52.66|51.96|52.64|51.94|9
1654981810000|2022-06-11 21:10:10|52.64|51.94|52.63|51.93|52.65|51.95|52.63|51.93|8
1654981820000|2022-06-11 21:10:20|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|6
1654981830000|2022-06-11 21:10:30|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|2
1654981840000|2022-06-11 21:10:40|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|4
1654981850000|2022-06-11 21:10:50|52.64|51.94|52.64|51.94|52.66|51.96|52.63|51.93|9
1654981860000|2022-06-11 21:11:00|52.65|51.95|52.63|51.93|52.65|51.95|52.62|51.92|9
1654981870000|2022-06-11 21:11:10|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|2
1654981880000|2022-06-11 21:11:20|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|2
1654981890000|2022-06-11 21:11:30|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|4
1654981900000|2022-06-11 21:11:40|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|2
1654981910000|2022-06-11 21:11:50|52.59|51.89|52.65|51.95|52.65|51.95|52.55|51.85|9
1654981920000|2022-06-11 21:12:00|52.66|51.96|52.64|51.94|52.66|51.96|52.64|51.94|9
1654981930000|2022-06-11 21:12:10|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1654981940000|2022-06-11 21:12:20|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1654981950000|2022-06-11 21:12:30|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1654981960000|2022-06-11 21:12:40|52.63|51.93|52.59|51.89|52.63|51.93|52.58|51.88|7
1654981970000|2022-06-11 21:12:50|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|6
1654981980000|2022-06-11 21:13:00|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|8
1654981990000|2022-06-11 21:13:10|52.58|51.88|52.83|52.13|52.83|52.13|52.58|51.88|13
1654982000000|2022-06-11 21:13:20|52.84|52.14|52.89|52.19|52.89|52.19|52.81|52.11|22
1654982010000|2022-06-11 21:13:30|52.88|52.18|52.88|52.18|52.88|52.18|52.87|52.17|3
1654982020000|2022-06-11 21:13:40|52.89|52.19|52.89|52.19|52.91|52.21|52.88|52.18|13
1654982030000|2022-06-11 21:13:50|52.9|52.2|52.89|52.19|52.9|52.2|52.89|52.19|4
1654982040000|2022-06-11 21:14:00|52.9|52.2|52.89|52.19|52.9|52.2|52.89|52.19|8
1654982050000|2022-06-11 21:14:10|52.9|52.2|52.95|52.25|52.95|52.25|52.89|52.19|6
1654982060000|2022-06-11 21:14:20|52.96|52.26|52.96|52.26|52.98|52.28|52.94|52.24|13
1654982070000|2022-06-11 21:14:30|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|8
1654982080000|2022-06-11 21:14:40|52.95|52.25|52.95|52.25|52.96|52.26|52.95|52.25|9
1654982090000|2022-06-11 21:14:50|52.96|52.26|52.95|52.25|52.96|52.26|52.95|52.25|6
1654982100000|2022-06-11 21:15:00|52.96|52.26|52.95|52.25|52.96|52.26|52.94|52.24|5
1654982120000|2022-06-11 21:15:20|52.94|52.24|52.94|52.24|52.94|52.24|52.94|52.24|1
1654982130000|2022-06-11 21:15:30|52.93|52.23|52.94|52.24|52.95|52.25|52.93|52.23|6
1654982140000|2022-06-11 21:15:40|52.95|52.25|52.94|52.24|52.95|52.25|52.94|52.24|6
1654982160000|2022-06-11 21:16:00|52.93|52.23|52.94|52.24|52.94|52.24|52.93|52.23|4
1654982170000|2022-06-11 21:16:10|52.95|52.25|52.97|52.27|52.98|52.28|52.94|52.24|7
1654982180000|2022-06-11 21:16:20|52.98|52.28|52.98|52.28|52.99|52.29|52.97|52.27|5
1654982190000|2022-06-11 21:16:30|52.99|52.29|53.04|52.34|53.05|52.35|52.99|52.29|8
1654982200000|2022-06-11 21:16:40|53.05|52.35|53.04|52.34|53.05|52.35|53.04|52.34|2
1654982220000|2022-06-11 21:17:00|53.02|52.32|53.02|52.32|53.02|52.32|53.02|52.32|1
1654982230000|2022-06-11 21:17:10|53.01|52.31|53.01|52.31|53.02|52.32|53.01|52.31|7
1654982240000|2022-06-11 21:17:20|53.02|52.32|52.97|52.27|53.02|52.32|52.97|52.27|6
1654982250000|2022-06-11 21:17:30|52.98|52.28|52.95|52.25|52.98|52.28|52.94|52.24|12
1654982260000|2022-06-11 21:17:40|52.97|52.27|52.97|52.27|52.98|52.28|52.96|52.26|9
1654982270000|2022-06-11 21:17:50|52.96|52.26|52.96|52.26|52.97|52.27|52.96|52.26|5
1654982290000|2022-06-11 21:18:10|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|2
1654982320000|2022-06-11 21:18:40|52.97|52.27|52.94|52.24|52.97|52.27|52.93|52.23|10
1654982330000|2022-06-11 21:18:50|52.95|52.25|52.94|52.24|52.95|52.25|52.94|52.24|2
1654982350000|2022-06-11 21:19:10|52.95|52.25|52.94|52.24|52.95|52.25|52.94|52.24|8
1654982360000|2022-06-11 21:19:20|52.95|52.25|52.95|52.25|52.95|52.25|52.94|52.24|9
1654982370000|2022-06-11 21:19:30|52.96|52.26|52.96|52.26|52.96|52.26|52.96|52.26|1
1654982380000|2022-06-11 21:19:40|52.95|52.25|52.95|52.25|52.96|52.26|52.95|52.25|3
1654982390000|2022-06-11 21:19:50|52.96|52.26|52.95|52.25|52.96|52.26|52.95|52.25|2
1654982410000|2022-06-11 21:20:10|52.96|52.26|52.95|52.25|52.96|52.26|52.95|52.25|8
1654982430000|2022-06-11 21:20:30|52.96|52.26|52.96|52.26|52.96|52.26|52.95|52.25|5
1654982440000|2022-06-11 21:20:40|52.95|52.25|52.95|52.25|52.96|52.26|52.95|52.25|9
1654982450000|2022-06-11 21:20:50|52.96|52.26|52.96|52.26|52.96|52.26|52.95|52.25|9
1654982460000|2022-06-11 21:21:00|52.95|52.25|53.05|52.35|53.05|52.35|52.95|52.25|14
1654982470000|2022-06-11 21:21:10|53.06|52.36|53.06|52.36|53.07|52.37|53.05|52.35|7
1654982480000|2022-06-11 21:21:20|53.07|52.37|53.09|52.39|53.09|52.39|53.07|52.37|7
1654982490000|2022-06-11 21:21:30|53.08|52.38|53.09|52.39|53.1|52.4|53.08|52.38|10
1654982500000|2022-06-11 21:21:40|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|4
1654982510000|2022-06-11 21:21:50|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|10
1654982520000|2022-06-11 21:22:00|53.1|52.4|53.13|52.43|53.16|52.46|53.1|52.4|10
1654982530000|2022-06-11 21:22:10|53.14|52.44|53.07|52.37|53.14|52.44|53.07|52.37|8
1654982540000|2022-06-11 21:22:20|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|3
1654982550000|2022-06-11 21:22:30|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|8
1654982570000|2022-06-11 21:22:50|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|6
1654982580000|2022-06-11 21:23:00|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|2
1654982620000|2022-06-11 21:23:40|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|2
1654982630000|2022-06-11 21:23:50|53.05|52.35|53.05|52.35|53.06|52.36|53.05|52.35|7
1654982640000|2022-06-11 21:24:00|53.06|52.36|53.07|52.37|53.07|52.37|53.05|52.35|4
1654982650000|2022-06-11 21:24:10|53.06|52.36|53.06|52.36|53.07|52.37|53.06|52.36|3
1654982660000|2022-06-11 21:24:20|53.07|52.37|53.08|52.38|53.09|52.39|53.06|52.36|9
1654982670000|2022-06-11 21:24:30|53.07|52.37|53.09|52.39|53.09|52.39|53.07|52.37|19
1654982680000|2022-06-11 21:24:40|53.08|52.38|53.09|52.39|53.09|52.39|53.08|52.38|14
1654982690000|2022-06-11 21:24:50|53.08|52.38|53.08|52.38|53.09|52.39|53.08|52.38|11
1654982700000|2022-06-11 21:25:00|53.09|52.39|53.09|52.39|53.09|52.39|53.08|52.38|7
1654982710000|2022-06-11 21:25:10|53.08|52.38|53.07|52.37|53.09|52.39|53.06|52.36|7
1654982720000|2022-06-11 21:25:20|53.08|52.38|53.08|52.38|53.09|52.39|53.08|52.38|3
1654982730000|2022-06-11 21:25:30|53.09|52.39|53.09|52.39|53.09|52.39|53.09|52.39|1
1654982770000|2022-06-11 21:26:10|53.1|52.4|53.1|52.4|53.1|52.4|53.09|52.39|3
1654982780000|2022-06-11 21:26:20|53.09|52.39|53.16|52.46|53.17|52.47|53.09|52.39|9
1654982790000|2022-06-11 21:26:30|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|8
1654982800000|2022-06-11 21:26:40|53.18|52.48|53.19|52.49|53.19|52.49|53.17|52.47|6
1654982820000|2022-06-11 21:27:00|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|6
1654982830000|2022-06-11 21:27:10|53.2|52.5|53.2|52.5|53.2|52.5|53.2|52.5|1
1654982850000|2022-06-11 21:27:30|53.21|52.51|53.26|52.56|53.27|52.57|53.21|52.51|5
1654982870000|2022-06-11 21:27:50|53.25|52.55|53.25|52.55|53.25|52.55|53.25|52.55|1
1654982880000|2022-06-11 21:28:00|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1654982890000|2022-06-11 21:28:10|53.25|52.55|53.25|52.55|53.27|52.57|53.25|52.55|13
1654982900000|2022-06-11 21:28:20|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|6
1654982910000|2022-06-11 21:28:30|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1654982920000|2022-06-11 21:28:40|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|3
1654982930000|2022-06-11 21:28:50|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|8
1654982940000|2022-06-11 21:29:00|53.26|52.56|53.26|52.56|53.26|52.56|53.25|52.55|5
1654982960000|2022-06-11 21:29:20|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|5
1654982970000|2022-06-11 21:29:30|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|6
1654982980000|2022-06-11 21:29:40|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1654982990000|2022-06-11 21:29:50|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|4
1654983000000|2022-06-11 21:30:00|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654983010000|2022-06-11 21:30:10|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654983030000|2022-06-11 21:30:30|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654983040000|2022-06-11 21:30:40|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|4
1654983050000|2022-06-11 21:30:50|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|8
1654983060000|2022-06-11 21:31:00|53.27|52.57|53.26|52.56|53.27|52.57|53.25|52.55|6
1654983070000|2022-06-11 21:31:10|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|6
1654983080000|2022-06-11 21:31:20|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|6
1654983090000|2022-06-11 21:31:30|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|3
1654983100000|2022-06-11 21:31:40|53.26|52.56|53.25|52.55|53.26|52.56|53.24|52.54|8
1654983110000|2022-06-11 21:31:50|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|7
1654983130000|2022-06-11 21:32:10|53.25|52.55|53.24|52.54|53.25|52.55|53.24|52.54|2
1654983140000|2022-06-11 21:32:20|53.23|52.53|53.24|52.54|53.25|52.55|53.23|52.53|6
1654983150000|2022-06-11 21:32:30|53.25|52.55|53.23|52.53|53.25|52.55|53.23|52.53|3
1654983160000|2022-06-11 21:32:40|53.24|52.54|53.23|52.53|53.24|52.54|53.23|52.53|8
1654983170000|2022-06-11 21:32:50|53.24|52.54|53.23|52.53|53.24|52.54|53.23|52.53|6
1654983180000|2022-06-11 21:33:00|53.24|52.54|53.2|52.5|53.24|52.54|53.2|52.5|11
1654983190000|2022-06-11 21:33:10|53.19|52.49|53.17|52.47|53.2|52.5|53.17|52.47|9
1654983200000|2022-06-11 21:33:20|53.16|52.46|53.15|52.45|53.17|52.47|53.14|52.44|8
1654983210000|2022-06-11 21:33:30|53.14|52.44|53.14|52.44|53.14|52.44|53.14|52.44|1
1654983220000|2022-06-11 21:33:40|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|2
1654983230000|2022-06-11 21:33:50|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|8
1654983240000|2022-06-11 21:34:00|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|2
1654983250000|2022-06-11 21:34:10|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|2
1654983260000|2022-06-11 21:34:20|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|3
1654983270000|2022-06-11 21:34:30|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|3
1654983300000|2022-06-11 21:35:00|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|10
1654983310000|2022-06-11 21:35:10|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|10
1654983320000|2022-06-11 21:35:20|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|17
1654983330000|2022-06-11 21:35:30|53.14|52.44|53.15|52.45|53.15|52.45|53.14|52.44|6
1654983340000|2022-06-11 21:35:40|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|5
1654983350000|2022-06-11 21:35:50|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|5
1654983360000|2022-06-11 21:36:00|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|3
1654983370000|2022-06-11 21:36:10|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|9
1654983380000|2022-06-11 21:36:20|53.14|52.44|53.15|52.45|53.15|52.45|53.14|52.44|2
1654983390000|2022-06-11 21:36:30|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|5
1654983400000|2022-06-11 21:36:40|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|6
1654983410000|2022-06-11 21:36:50|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|4
1654983420000|2022-06-11 21:37:00|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1654983440000|2022-06-11 21:37:20|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|7
1654983450000|2022-06-11 21:37:30|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|4
1654983460000|2022-06-11 21:37:40|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|2
1654983470000|2022-06-11 21:37:50|53.13|52.43|53.14|52.44|53.14|52.44|53.13|52.43|2
1654983480000|2022-06-11 21:38:00|53.13|52.43|53.14|52.44|53.14|52.44|53.13|52.43|2
1654983490000|2022-06-11 21:38:10|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|2
1654983500000|2022-06-11 21:38:20|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|3
1654983510000|2022-06-11 21:38:30|53.14|52.44|53.15|52.45|53.15|52.45|53.14|52.44|2
1654983530000|2022-06-11 21:38:50|53.16|52.46|53.26|52.56|53.26|52.56|53.15|52.45|6
1654983540000|2022-06-11 21:39:00|53.27|52.57|53.26|52.56|53.27|52.57|53.25|52.55|4
1654983550000|2022-06-11 21:39:10|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1654983560000|2022-06-11 21:39:20|53.28|52.58|53.28|52.58|53.28|52.58|53.28|52.58|1
1654983570000|2022-06-11 21:39:30|53.29|52.59|53.39|52.69|53.39|52.69|53.29|52.59|4
1654983580000|2022-06-11 21:39:40|53.4|52.7|53.44|52.74|53.44|52.74|53.4|52.7|4
1654983590000|2022-06-11 21:39:50|53.43|52.73|53.43|52.73|53.43|52.73|53.43|52.73|1
1654983600000|2022-06-11 21:40:00|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|2
1654983610000|2022-06-11 21:40:10|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|2
1654983620000|2022-06-11 21:40:20|53.48|52.78|53.48|52.78|53.49|52.79|53.48|52.78|3
1654983660000|2022-06-11 21:41:00|53.49|52.79|53.54|52.84|53.54|52.84|53.49|52.79|8
1654983670000|2022-06-11 21:41:10|53.53|52.83|53.53|52.83|53.54|52.84|53.52|52.82|5
1654983680000|2022-06-11 21:41:20|53.54|52.84|53.53|52.83|53.54|52.84|53.53|52.83|2
1654983690000|2022-06-11 21:41:30|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|6
1654983700000|2022-06-11 21:41:40|53.52|52.82|53.52|52.82|53.52|52.82|53.51|52.81|3
1654983710000|2022-06-11 21:41:50|53.53|52.83|53.52|52.82|53.53|52.83|53.52|52.82|4
1654983720000|2022-06-11 21:42:00|53.51|52.81|53.45|52.75|53.51|52.81|53.44|52.74|7
1654983730000|2022-06-11 21:42:10|53.44|52.74|53.45|52.75|53.46|52.76|53.44|52.74|14
1654983740000|2022-06-11 21:42:20|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|4
1654983750000|2022-06-11 21:42:30|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|4
1654983760000|2022-06-11 21:42:40|53.46|52.76|53.44|52.74|53.46|52.76|53.44|52.74|11
1654983770000|2022-06-11 21:42:50|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|11
1654983780000|2022-06-11 21:43:00|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|6
1654983790000|2022-06-11 21:43:10|53.44|52.74|53.44|52.74|53.45|52.75|53.43|52.73|11
1654983800000|2022-06-11 21:43:20|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|6
1654983810000|2022-06-11 21:43:30|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|7
1654983820000|2022-06-11 21:43:40|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|2
1654983830000|2022-06-11 21:43:50|53.46|52.76|53.45|52.75|53.46|52.76|53.44|52.74|4
1654983840000|2022-06-11 21:44:00|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|2
1654983850000|2022-06-11 21:44:10|53.46|52.76|53.46|52.76|53.46|52.76|53.45|52.75|7
1654983860000|2022-06-11 21:44:20|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|8
1654983880000|2022-06-11 21:44:40|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|3
1654983890000|2022-06-11 21:44:50|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|4
1654983900000|2022-06-11 21:45:00|53.46|52.76|53.46|52.76|53.46|52.76|53.45|52.75|11
1654983910000|2022-06-11 21:45:10|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|9
1654983920000|2022-06-11 21:45:20|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|10
1654983930000|2022-06-11 21:45:30|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|4
1654983940000|2022-06-11 21:45:40|53.46|52.76|53.44|52.74|53.46|52.76|53.44|52.74|7
1654983950000|2022-06-11 21:45:50|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|7
1654983960000|2022-06-11 21:46:00|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|8
1654983970000|2022-06-11 21:46:10|53.44|52.74|53.44|52.74|53.45|52.75|53.44|52.74|3
1654983980000|2022-06-11 21:46:20|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|8
1654983990000|2022-06-11 21:46:30|53.45|52.75|53.46|52.76|53.46|52.76|53.44|52.74|6
1654984000000|2022-06-11 21:46:40|53.45|52.75|53.47|52.77|53.47|52.77|53.45|52.75|7
1654984020000|2022-06-11 21:47:00|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|8
1654984030000|2022-06-11 21:47:10|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|7
1654984040000|2022-06-11 21:47:20|53.47|52.77|53.47|52.77|53.47|52.77|53.46|52.76|11
1654984050000|2022-06-11 21:47:30|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654984070000|2022-06-11 21:47:50|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|2
1654984080000|2022-06-11 21:48:00|53.45|52.75|53.44|52.74|53.46|52.76|53.44|52.74|4
1654984090000|2022-06-11 21:48:10|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|5
1654984110000|2022-06-11 21:48:30|53.44|52.74|53.43|52.73|53.45|52.75|53.43|52.73|10
1654984120000|2022-06-11 21:48:40|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|2
1654984130000|2022-06-11 21:48:50|53.44|52.74|53.35|52.65|53.44|52.74|53.35|52.65|10
1654984140000|2022-06-11 21:49:00|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|2
1654984150000|2022-06-11 21:49:10|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|2
1654984180000|2022-06-11 21:49:40|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|2
1654984190000|2022-06-11 21:49:50|53.36|52.66|53.36|52.66|53.37|52.67|53.36|52.66|3
1654984200000|2022-06-11 21:50:00|53.35|52.65|53.35|52.65|53.36|52.66|53.34|52.64|7
1654984210000|2022-06-11 21:50:10|53.34|52.64|53.34|52.64|53.35|52.65|53.34|52.64|7
1654984220000|2022-06-11 21:50:20|53.35|52.65|53.3|52.6|53.36|52.66|53.3|52.6|12
1654984230000|2022-06-11 21:50:30|53.29|52.59|53.27|52.57|53.3|52.6|53.27|52.57|7
1654984250000|2022-06-11 21:50:50|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|6
1654984260000|2022-06-11 21:51:00|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|6
1654984270000|2022-06-11 21:51:10|53.26|52.56|53.26|52.56|53.27|52.57|53.25|52.55|5
1654984280000|2022-06-11 21:51:20|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|5
1654984290000|2022-06-11 21:51:30|53.28|52.58|53.28|52.58|53.28|52.58|53.28|52.58|1
1654984310000|2022-06-11 21:51:50|53.33|52.63|53.44|52.74|53.44|52.74|53.33|52.63|8
1654984320000|2022-06-11 21:52:00|53.43|52.73|53.46|52.76|53.46|52.76|53.43|52.73|8
1654984330000|2022-06-11 21:52:10|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1654984340000|2022-06-11 21:52:20|53.48|52.78|53.55|52.85|53.55|52.85|53.48|52.78|5
1654984350000|2022-06-11 21:52:30|53.54|52.84|53.55|52.85|53.55|52.85|53.54|52.84|6
1654984360000|2022-06-11 21:52:40|53.54|52.84|53.54|52.84|53.54|52.84|53.54|52.84|1
1654984380000|2022-06-11 21:53:00|53.53|52.83|53.5|52.8|53.54|52.84|53.5|52.8|4
1654984390000|2022-06-11 21:53:10|53.49|52.79|53.49|52.79|53.49|52.79|53.49|52.79|1
1654984420000|2022-06-11 21:53:40|53.48|52.78|53.48|52.78|53.49|52.79|53.48|52.78|3
1654984430000|2022-06-11 21:53:50|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|6
1654984440000|2022-06-11 21:54:00|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|9
1654984450000|2022-06-11 21:54:10|53.48|52.78|53.48|52.78|53.49|52.79|53.48|52.78|3
1654984460000|2022-06-11 21:54:20|53.49|52.79|53.46|52.76|53.49|52.79|53.46|52.76|10
1654984470000|2022-06-11 21:54:30|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|3
1654984480000|2022-06-11 21:54:40|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1654984490000|2022-06-11 21:54:50|53.47|52.77|53.49|52.79|53.49|52.79|53.47|52.77|3
1654984500000|2022-06-11 21:55:00|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|3
1654984510000|2022-06-11 21:55:10|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1654984520000|2022-06-11 21:55:20|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1654984530000|2022-06-11 21:55:30|53.47|52.77|53.47|52.77|53.47|52.77|53.46|52.76|3
1654984540000|2022-06-11 21:55:40|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|3
1654984550000|2022-06-11 21:55:50|53.47|52.77|53.46|52.76|53.48|52.78|53.46|52.76|4
1654984560000|2022-06-11 21:56:00|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|3
1654984570000|2022-06-11 21:56:10|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|6
1654984580000|2022-06-11 21:56:20|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|2
1654984600000|2022-06-11 21:56:40|53.44|52.74|53.35|52.65|53.44|52.74|53.34|52.64|6
1654984610000|2022-06-11 21:56:50|53.34|52.64|53.32|52.62|53.35|52.65|53.32|52.62|4
1654984620000|2022-06-11 21:57:00|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|4
1654984630000|2022-06-11 21:57:10|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|6
1654984640000|2022-06-11 21:57:20|53.31|52.61|53.31|52.61|53.32|52.62|53.31|52.61|9
1654984650000|2022-06-11 21:57:30|53.32|52.62|53.31|52.61|53.32|52.62|53.3|52.6|12
1654984660000|2022-06-11 21:57:40|53.32|52.62|53.31|52.61|53.32|52.62|53.31|52.61|4
1654984670000|2022-06-11 21:57:50|53.32|52.62|53.32|52.62|53.32|52.62|53.32|52.62|1
1654984680000|2022-06-11 21:58:00|53.31|52.61|53.31|52.61|53.32|52.62|53.31|52.61|3
1654984730000|2022-06-11 21:58:50|53.32|52.62|53.31|52.61|53.32|52.62|53.31|52.61|8
1654984740000|2022-06-11 21:59:00|53.32|52.62|53.32|52.62|53.32|52.62|53.31|52.61|9
1654984750000|2022-06-11 21:59:10|53.31|52.61|53.31|52.61|53.32|52.62|53.31|52.61|5
1654984760000|2022-06-11 21:59:20|53.32|52.62|53.26|52.56|53.32|52.62|53.25|52.55|13
1654984770000|2022-06-11 21:59:30|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|5
1654984780000|2022-06-11 21:59:40|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|8
1654984790000|2022-06-11 21:59:50|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|13
1654984800000|2022-06-11 22:00:00|53.23|52.53|53.23|52.53|53.24|52.54|53.22|52.52|5
1654984810000|2022-06-11 22:00:10|53.22|52.52|53.22|52.52|53.23|52.53|53.22|52.52|3
1654984820000|2022-06-11 22:00:20|53.23|52.53|53.27|52.57|53.29|52.59|53.23|52.53|15
1654984830000|2022-06-11 22:00:30|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|6
1654984840000|2022-06-11 22:00:40|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1654984850000|2022-06-11 22:00:50|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654984860000|2022-06-11 22:01:00|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|6
1654984870000|2022-06-11 22:01:10|53.25|52.55|53.25|52.55|53.27|52.57|53.25|52.55|3
1654984880000|2022-06-11 22:01:20|53.26|52.56|53.26|52.56|53.27|52.57|53.25|52.55|6
1654984890000|2022-06-11 22:01:30|53.25|52.55|53.25|52.55|53.25|52.55|53.25|52.55|1
1654984910000|2022-06-11 22:01:50|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1654984940000|2022-06-11 22:02:20|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|3
1654984950000|2022-06-11 22:02:30|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1654984970000|2022-06-11 22:02:50|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1654984990000|2022-06-11 22:03:10|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|5
1654985000000|2022-06-11 22:03:20|53.27|52.57|53.25|52.55|53.27|52.57|53.25|52.55|7
1654985010000|2022-06-11 22:03:30|53.24|52.54|53.25|52.55|53.26|52.56|53.24|52.54|8
1654985020000|2022-06-11 22:03:40|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|10
1654985030000|2022-06-11 22:03:50|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|6
1654985040000|2022-06-11 22:04:00|53.26|52.56|53.24|52.54|53.26|52.56|53.24|52.54|5
1654985050000|2022-06-11 22:04:10|53.25|52.55|53.26|52.56|53.26|52.56|53.24|52.54|8
1654985060000|2022-06-11 22:04:20|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654985070000|2022-06-11 22:04:30|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1654985080000|2022-06-11 22:04:40|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|5
1654985090000|2022-06-11 22:04:50|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|4
1654985100000|2022-06-11 22:05:00|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|3
1654985110000|2022-06-11 22:05:10|53.27|52.57|53.36|52.66|53.36|52.66|53.26|52.56|10
1654985120000|2022-06-11 22:05:20|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|11
1654985130000|2022-06-11 22:05:30|53.38|52.68|53.39|52.69|53.39|52.69|53.37|52.67|6
1654985140000|2022-06-11 22:05:40|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1654985180000|2022-06-11 22:06:20|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1654985190000|2022-06-11 22:06:30|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|4
1654985200000|2022-06-11 22:06:40|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1654985220000|2022-06-11 22:07:00|53.39|52.69|53.45|52.75|53.47|52.77|53.39|52.69|12
1654985230000|2022-06-11 22:07:10|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|6
1654985240000|2022-06-11 22:07:20|53.44|52.74|53.42|52.72|53.44|52.74|53.42|52.72|5
1654985250000|2022-06-11 22:07:30|53.41|52.71|53.43|52.73|53.43|52.73|53.41|52.71|7
1654985260000|2022-06-11 22:07:40|53.42|52.72|53.43|52.73|53.43|52.73|53.42|52.72|6
1654985270000|2022-06-11 22:07:50|53.42|52.72|53.43|52.73|53.43|52.73|53.42|52.72|14
1654985280000|2022-06-11 22:08:00|53.42|52.72|53.36|52.66|53.43|52.73|53.36|52.66|12
1654985290000|2022-06-11 22:08:10|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|7
1654985300000|2022-06-11 22:08:20|53.36|52.66|53.35|52.65|53.36|52.66|53.34|52.64|6
1654985310000|2022-06-11 22:08:30|53.34|52.64|53.37|52.67|53.37|52.67|53.34|52.64|8
1654985320000|2022-06-11 22:08:40|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|8
1654985330000|2022-06-11 22:08:50|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|6
1654985340000|2022-06-11 22:09:00|53.36|52.66|53.36|52.66|53.37|52.67|53.35|52.65|9
1654985350000|2022-06-11 22:09:10|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1654985360000|2022-06-11 22:09:20|53.37|52.67|53.36|52.66|53.37|52.67|53.35|52.65|4
1654985370000|2022-06-11 22:09:30|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1654985380000|2022-06-11 22:09:40|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|6
1654985390000|2022-06-11 22:09:50|53.36|52.66|53.36|52.66|53.37|52.67|53.36|52.66|9
1654985400000|2022-06-11 22:10:00|53.37|52.67|53.35|52.65|53.37|52.67|53.35|52.65|7
1654985410000|2022-06-11 22:10:10|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|6
1654985420000|2022-06-11 22:10:20|53.34|52.64|53.36|52.66|53.36|52.66|53.34|52.64|10
1654985430000|2022-06-11 22:10:30|53.35|52.65|53.35|52.65|53.36|52.66|53.35|52.65|3
1654985440000|2022-06-11 22:10:40|53.36|52.66|53.29|52.59|53.36|52.66|53.29|52.59|9
1654985450000|2022-06-11 22:10:50|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|6
1654985460000|2022-06-11 22:11:00|53.28|52.58|53.28|52.58|53.28|52.58|53.27|52.57|9
1654985470000|2022-06-11 22:11:10|53.27|52.57|53.26|52.56|53.28|52.58|53.26|52.56|4
1654985480000|2022-06-11 22:11:20|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|9
1654985490000|2022-06-11 22:11:30|53.26|52.56|53.26|52.56|53.27|52.57|53.25|52.55|11
1654985500000|2022-06-11 22:11:40|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|11
1654985510000|2022-06-11 22:11:50|53.26|52.56|53.29|52.59|53.29|52.59|53.26|52.56|8
1654985520000|2022-06-11 22:12:00|53.28|52.58|53.37|52.67|53.37|52.67|53.28|52.58|8
1654985530000|2022-06-11 22:12:10|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|4
1654985540000|2022-06-11 22:12:20|53.38|52.68|53.46|52.76|53.47|52.77|53.37|52.67|11
1654985550000|2022-06-11 22:12:30|53.47|52.77|53.45|52.75|53.49|52.79|53.44|52.74|14
1654985560000|2022-06-11 22:12:40|53.44|52.74|53.44|52.74|53.45|52.75|53.44|52.74|5
1654985570000|2022-06-11 22:12:50|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|5
1654985580000|2022-06-11 22:13:00|53.44|52.74|53.44|52.74|53.44|52.74|53.43|52.73|3
1654985590000|2022-06-11 22:13:10|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|7
1654985610000|2022-06-11 22:13:30|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1654985620000|2022-06-11 22:13:40|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|4
1654985650000|2022-06-11 22:14:10|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|4
1654985670000|2022-06-11 22:14:30|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|5
1654985680000|2022-06-11 22:14:40|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1654985690000|2022-06-11 22:14:50|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1654985700000|2022-06-11 22:15:00|53.43|52.73|53.39|52.69|53.43|52.73|53.38|52.68|6
1654985710000|2022-06-11 22:15:10|53.4|52.7|53.4|52.7|53.41|52.71|53.4|52.7|3
1654985760000|2022-06-11 22:16:00|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|2
1654985770000|2022-06-11 22:16:10|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|5
1654985790000|2022-06-11 22:16:30|53.4|52.7|53.4|52.7|53.4|52.7|53.4|52.7|1
1654985800000|2022-06-11 22:16:40|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|2
1654985810000|2022-06-11 22:16:50|53.41|52.71|53.41|52.71|53.42|52.72|53.41|52.71|5
1654985820000|2022-06-11 22:17:00|53.42|52.72|53.4|52.7|53.42|52.72|53.39|52.69|7
1654985830000|2022-06-11 22:17:10|53.37|52.67|53.35|52.65|53.37|52.67|53.34|52.64|6
1654985840000|2022-06-11 22:17:20|53.34|52.64|53.34|52.64|53.34|52.64|53.34|52.64|1
1654985850000|2022-06-11 22:17:30|53.33|52.63|53.33|52.63|53.33|52.63|53.33|52.63|1
1654985860000|2022-06-11 22:17:40|53.34|52.64|53.39|52.69|53.4|52.7|53.34|52.64|9
1654985870000|2022-06-11 22:17:50|53.4|52.7|53.41|52.71|53.41|52.71|53.39|52.69|4
1654985880000|2022-06-11 22:18:00|53.4|52.7|53.39|52.69|53.41|52.71|53.39|52.69|10
1654985890000|2022-06-11 22:18:10|53.4|52.7|53.4|52.7|53.41|52.71|53.4|52.7|3
1654985900000|2022-06-11 22:18:20|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|10
1654985910000|2022-06-11 22:18:30|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|4
1654985920000|2022-06-11 22:18:40|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|2
1654985930000|2022-06-11 22:18:50|53.41|52.71|53.41|52.71|53.41|52.71|53.4|52.7|3
1654985950000|2022-06-11 22:19:10|53.4|52.7|53.37|52.67|53.4|52.7|53.37|52.67|4
1654985960000|2022-06-11 22:19:20|53.38|52.68|53.4|52.7|53.41|52.71|53.37|52.67|9
1654986000000|2022-06-11 22:20:00|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|4
1654986010000|2022-06-11 22:20:10|53.39|52.69|53.4|52.7|53.41|52.71|53.39|52.69|8
1654986030000|2022-06-11 22:20:30|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1654986040000|2022-06-11 22:20:40|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|4
1654986050000|2022-06-11 22:20:50|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|4
1654986060000|2022-06-11 22:21:00|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|8
1654986070000|2022-06-11 22:21:10|53.38|52.68|53.37|52.67|53.39|52.69|53.37|52.67|4
1654986080000|2022-06-11 22:21:20|53.38|52.68|53.38|52.68|53.39|52.69|53.38|52.68|3
1654986090000|2022-06-11 22:21:30|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1654986100000|2022-06-11 22:21:40|53.39|52.69|53.39|52.69|53.4|52.7|53.39|52.69|3
1654986110000|2022-06-11 22:21:50|53.4|52.7|53.39|52.69|53.4|52.7|53.39|52.69|2
1654986120000|2022-06-11 22:22:00|53.38|52.68|53.4|52.7|53.4|52.7|53.38|52.68|9
1654986130000|2022-06-11 22:22:10|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|8
1654986140000|2022-06-11 22:22:20|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|2
1654986150000|2022-06-11 22:22:30|53.43|52.73|53.51|52.81|53.51|52.81|53.43|52.73|11
1654986160000|2022-06-11 22:22:40|53.53|52.83|53.59|52.89|53.61|52.91|53.53|52.83|13
1654986170000|2022-06-11 22:22:50|53.58|52.88|53.59|52.89|53.59|52.89|53.58|52.88|10
1654986180000|2022-06-11 22:23:00|53.58|52.88|53.58|52.88|53.58|52.88|53.58|52.88|1
1654986190000|2022-06-11 22:23:10|53.59|52.89|53.59|52.89|53.59|52.89|53.58|52.88|3
1654986200000|2022-06-11 22:23:20|53.58|52.88|53.59|52.89|53.59|52.89|53.58|52.88|4
1654986210000|2022-06-11 22:23:30|53.58|52.88|53.6|52.9|53.6|52.9|53.58|52.88|2
1654986220000|2022-06-11 22:23:40|53.62|52.92|53.66|52.96|53.66|52.96|53.62|52.92|2
1654986230000|2022-06-11 22:23:50|53.67|52.97|53.67|52.97|53.68|52.98|53.67|52.97|7
1654986240000|2022-06-11 22:24:00|53.66|52.96|53.58|52.88|53.66|52.96|53.58|52.88|5
1654986250000|2022-06-11 22:24:10|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|4
1654986260000|2022-06-11 22:24:20|53.59|52.89|53.59|52.89|53.59|52.89|53.59|52.89|1
1654986270000|2022-06-11 22:24:30|53.61|52.91|53.66|52.96|53.66|52.96|53.61|52.91|4
1654986280000|2022-06-11 22:24:40|53.67|52.97|53.65|52.95|53.68|52.98|53.64|52.94|8
1654986290000|2022-06-11 22:24:50|53.64|52.94|53.57|52.87|53.65|52.95|53.57|52.87|6
1654986300000|2022-06-11 22:25:00|53.58|52.88|53.58|52.88|53.59|52.89|53.56|52.86|9
1654986310000|2022-06-11 22:25:10|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|4
1654986320000|2022-06-11 22:25:20|53.57|52.87|53.59|52.89|53.59|52.89|53.57|52.87|3
1654986330000|2022-06-11 22:25:30|53.58|52.88|53.59|52.89|53.59|52.89|53.58|52.88|4
1654986340000|2022-06-11 22:25:40|53.58|52.88|53.57|52.87|53.58|52.88|53.56|52.86|12
1654986350000|2022-06-11 22:25:50|53.56|52.86|53.57|52.87|53.58|52.88|53.55|52.85|11
1654986360000|2022-06-11 22:26:00|53.58|52.88|53.58|52.88|53.58|52.88|53.58|52.88|1
1654986370000|2022-06-11 22:26:10|53.57|52.87|53.56|52.86|53.58|52.88|53.56|52.86|7
1654986380000|2022-06-11 22:26:20|53.57|52.87|53.56|52.86|53.57|52.87|53.56|52.86|2
1654986390000|2022-06-11 22:26:30|53.57|52.87|53.57|52.87|53.57|52.87|53.56|52.86|3
1654986400000|2022-06-11 22:26:40|53.56|52.86|53.55|52.85|53.56|52.86|53.55|52.85|4
1654986410000|2022-06-11 22:26:50|53.56|52.86|53.57|52.87|53.57|52.87|53.54|52.84|7
1654986420000|2022-06-11 22:27:00|53.58|52.88|53.58|52.88|53.58|52.88|53.57|52.87|13
1654986430000|2022-06-11 22:27:10|53.57|52.87|53.57|52.87|53.57|52.87|53.56|52.86|7
1654986440000|2022-06-11 22:27:20|53.58|52.88|53.58|52.88|53.58|52.88|53.57|52.87|3
1654986450000|2022-06-11 22:27:30|53.57|52.87|53.57|52.87|53.58|52.88|53.57|52.87|5
1654986460000|2022-06-11 22:27:40|53.58|52.88|53.58|52.88|53.58|52.88|53.58|52.88|1
1654986470000|2022-06-11 22:27:50|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|4
1654986490000|2022-06-11 22:28:10|53.57|52.87|53.56|52.86|53.58|52.88|53.56|52.86|4
1654986500000|2022-06-11 22:28:20|53.57|52.87|53.56|52.86|53.57|52.87|53.56|52.86|2
1654986510000|2022-06-11 22:28:30|53.55|52.85|53.55|52.85|53.55|52.85|53.55|52.85|1
1654986520000|2022-06-11 22:28:40|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|3
1654986530000|2022-06-11 22:28:50|53.53|52.83|53.59|52.89|53.62|52.92|53.53|52.83|11
1654986540000|2022-06-11 22:29:00|53.58|52.88|53.59|52.89|53.59|52.89|53.58|52.88|2
1654986550000|2022-06-11 22:29:10|53.58|52.88|53.6|52.9|53.6|52.9|53.58|52.88|7
1654986560000|2022-06-11 22:29:20|53.59|52.89|53.59|52.89|53.6|52.9|53.58|52.88|7
1654986570000|2022-06-11 22:29:30|53.6|52.9|53.59|52.89|53.6|52.9|53.59|52.89|2
1654986590000|2022-06-11 22:29:50|53.58|52.88|53.58|52.88|53.58|52.88|53.58|52.88|1
1654986600000|2022-06-11 22:30:00|53.57|52.87|53.56|52.86|53.58|52.88|53.56|52.86|6
1654986610000|2022-06-11 22:30:10|53.57|52.87|53.57|52.87|53.57|52.87|53.57|52.87|1
1654986630000|2022-06-11 22:30:30|53.56|52.86|53.56|52.86|53.56|52.86|53.56|52.86|1
1654986660000|2022-06-11 22:31:00|53.57|52.87|53.54|52.84|53.57|52.87|53.54|52.84|8
1654986670000|2022-06-11 22:31:10|53.55|52.85|53.55|52.85|53.55|52.85|53.55|52.85|1
1654986680000|2022-06-11 22:31:20|53.54|52.84|53.54|52.84|53.55|52.85|53.53|52.83|7
1654986690000|2022-06-11 22:31:30|53.55|52.85|53.59|52.89|53.59|52.89|53.54|52.84|8
1654986700000|2022-06-11 22:31:40|53.58|52.88|53.58|52.88|53.59|52.89|53.58|52.88|3
1654986710000|2022-06-11 22:31:50|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|5
1654986720000|2022-06-11 22:32:00|53.56|52.86|53.56|52.86|53.56|52.86|53.55|52.85|7
1654986730000|2022-06-11 22:32:10|53.55|52.85|53.56|52.86|53.56|52.86|53.55|52.85|4
1654986750000|2022-06-11 22:32:30|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|8
1654986760000|2022-06-11 22:32:40|53.55|52.85|53.56|52.86|53.56|52.86|53.55|52.85|4
1654986770000|2022-06-11 22:32:50|53.57|52.87|53.66|52.96|53.66|52.96|53.57|52.87|16
1654986780000|2022-06-11 22:33:00|53.65|52.95|53.6|52.9|53.66|52.96|53.6|52.9|7
1654986790000|2022-06-11 22:33:10|53.59|52.89|53.6|52.9|53.64|52.94|53.59|52.89|9
1654986800000|2022-06-11 22:33:20|53.62|52.92|53.65|52.95|53.65|52.95|53.62|52.92|4
1654986810000|2022-06-11 22:33:30|53.66|52.96|53.66|52.96|53.66|52.96|53.65|52.95|3
1654986820000|2022-06-11 22:33:40|53.65|52.95|53.59|52.89|53.65|52.95|53.59|52.89|7
1654986830000|2022-06-11 22:33:50|53.6|52.9|53.59|52.89|53.6|52.9|53.59|52.89|2
1654986840000|2022-06-11 22:34:00|53.57|52.87|53.57|52.87|53.58|52.88|53.57|52.87|5
1654986850000|2022-06-11 22:34:10|53.58|52.88|53.6|52.9|53.61|52.91|53.58|52.88|5
1654986860000|2022-06-11 22:34:20|53.59|52.89|53.59|52.89|53.59|52.89|53.59|52.89|1
1654986890000|2022-06-11 22:34:50|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|2
1654986900000|2022-06-11 22:35:00|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|5
1654986910000|2022-06-11 22:35:10|53.55|52.85|53.5|52.8|53.56|52.86|53.5|52.8|8
1654986920000|2022-06-11 22:35:20|53.49|52.79|53.49|52.79|53.5|52.8|53.49|52.79|5
1654986930000|2022-06-11 22:35:30|53.48|52.78|53.47|52.77|53.48|52.78|53.46|52.76|8
1654986940000|2022-06-11 22:35:40|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654986950000|2022-06-11 22:35:50|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|4
1654986960000|2022-06-11 22:36:00|53.47|52.77|53.46|52.76|53.47|52.77|53.43|52.73|10
1654986970000|2022-06-11 22:36:10|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|7
1654986980000|2022-06-11 22:36:20|53.46|52.76|53.49|52.79|53.49|52.79|53.45|52.75|11
1654987000000|2022-06-11 22:36:40|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|3
1654987010000|2022-06-11 22:36:50|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|4
1654987020000|2022-06-11 22:37:00|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1654987030000|2022-06-11 22:37:10|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1654987050000|2022-06-11 22:37:30|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|3
1654987060000|2022-06-11 22:37:40|53.48|52.78|53.48|52.78|53.49|52.79|53.48|52.78|3
1654987090000|2022-06-11 22:38:10|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|4
1654987100000|2022-06-11 22:38:20|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|2
1654987110000|2022-06-11 22:38:30|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|2
1654987120000|2022-06-11 22:38:40|53.47|52.77|53.49|52.79|53.5|52.8|53.47|52.77|5
1654987130000|2022-06-11 22:38:50|53.5|52.8|53.48|52.78|53.56|52.86|53.48|52.78|11
1654987140000|2022-06-11 22:39:00|53.49|52.79|53.55|52.85|53.56|52.86|53.49|52.79|8
1654987150000|2022-06-11 22:39:10|53.54|52.84|53.53|52.83|53.54|52.84|53.53|52.83|4
1654987160000|2022-06-11 22:39:20|53.54|52.84|53.54|52.84|53.55|52.85|53.53|52.83|7
1654987180000|2022-06-11 22:39:40|53.53|52.83|53.48|52.78|53.54|52.84|53.47|52.77|14
1654987190000|2022-06-11 22:39:50|53.49|52.79|53.49|52.79|53.5|52.8|53.48|52.78|11
1654987200000|2022-06-11 22:40:00|53.48|52.78|53.48|52.78|53.48|52.78|53.48|52.78|1
1654987230000|2022-06-11 22:40:30|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1654987240000|2022-06-11 22:40:40|53.48|52.78|53.49|52.79|53.49|52.79|53.47|52.77|8
1654987250000|2022-06-11 22:40:50|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|2
1654987270000|2022-06-11 22:41:10|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|2
1654987280000|2022-06-11 22:41:20|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|2
1654987290000|2022-06-11 22:41:30|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|2
1654987300000|2022-06-11 22:41:40|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|4
1654987310000|2022-06-11 22:41:50|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654987330000|2022-06-11 22:42:10|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1654987340000|2022-06-11 22:42:20|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|3
1654987360000|2022-06-11 22:42:40|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|2
1654987370000|2022-06-11 22:42:50|53.45|52.75|53.46|52.76|53.47|52.77|53.45|52.75|4
1654987420000|2022-06-11 22:43:40|53.47|52.77|53.45|52.75|53.47|52.77|53.45|52.75|3
1654987430000|2022-06-11 22:43:50|53.44|52.74|53.44|52.74|53.44|52.74|53.43|52.73|5
1654987440000|2022-06-11 22:44:00|53.43|52.73|53.45|52.75|53.45|52.75|53.43|52.73|3
1654987450000|2022-06-11 22:44:10|53.44|52.74|53.46|52.76|53.46|52.76|53.44|52.74|3
1654987460000|2022-06-11 22:44:20|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1654987470000|2022-06-11 22:44:30|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|4
1654987480000|2022-06-11 22:44:40|53.34|52.64|53.24|52.54|53.35|52.65|53.22|52.52|20
1654987490000|2022-06-11 22:44:50|53.23|52.53|53.15|52.45|53.23|52.53|53.14|52.44|14
1654987500000|2022-06-11 22:45:00|53.16|52.46|53.25|52.55|53.25|52.55|53.16|52.46|13
1654987510000|2022-06-11 22:45:10|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1654987520000|2022-06-11 22:45:20|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|8
1654987530000|2022-06-11 22:45:30|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|2
1654987560000|2022-06-11 22:46:00|53.25|52.55|53.25|52.55|53.25|52.55|53.25|52.55|1
1654987570000|2022-06-11 22:46:10|53.23|52.53|53.23|52.53|53.23|52.53|53.23|52.53|1
1654987580000|2022-06-11 22:46:20|53.16|52.46|53.16|52.46|53.16|52.46|53.08|52.38|21
1654987590000|2022-06-11 22:46:30|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|4
1654987600000|2022-06-11 22:46:40|53.15|52.45|53.16|52.46|53.16|52.46|53.14|52.44|10
1654987610000|2022-06-11 22:46:50|53.15|52.45|53.14|52.44|53.16|52.46|53.14|52.44|4
1654987620000|2022-06-11 22:47:00|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|4
1654987630000|2022-06-11 22:47:10|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|4
1654987640000|2022-06-11 22:47:20|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654987650000|2022-06-11 22:47:30|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|3
1654987660000|2022-06-11 22:47:40|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|4
1654987690000|2022-06-11 22:48:10|53.15|52.45|53.25|52.55|53.25|52.55|53.15|52.45|11
1654987710000|2022-06-11 22:48:30|53.23|52.53|53.18|52.48|53.23|52.53|53.17|52.47|8
1654987720000|2022-06-11 22:48:40|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654987730000|2022-06-11 22:48:50|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1654987750000|2022-06-11 22:49:10|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654987780000|2022-06-11 22:49:40|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1654987790000|2022-06-11 22:49:50|53.17|52.47|53.39|52.69|53.39|52.69|53.17|52.47|11
1654987800000|2022-06-11 22:50:00|53.46|52.76|53.49|52.79|53.49|52.79|53.46|52.76|9
1654987810000|2022-06-11 22:50:10|53.5|52.8|53.46|52.76|53.57|52.87|53.45|52.75|15
1654987820000|2022-06-11 22:50:20|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|4
1654987830000|2022-06-11 22:50:30|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1654987840000|2022-06-11 22:50:40|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1654987860000|2022-06-11 22:51:00|53.47|52.77|53.47|52.77|53.48|52.78|53.47|52.77|3
1654987870000|2022-06-11 22:51:10|53.48|52.78|53.48|52.78|53.48|52.78|53.48|52.78|1
1654987880000|2022-06-11 22:51:20|53.47|52.77|53.46|52.76|53.48|52.78|53.46|52.76|4
1654987900000|2022-06-11 22:51:40|53.48|52.78|53.54|52.84|53.55|52.85|53.48|52.78|7
1654987910000|2022-06-11 22:51:50|53.55|52.85|53.46|52.76|53.55|52.85|53.46|52.76|6
1654987920000|2022-06-11 22:52:00|53.45|52.75|53.46|52.76|53.46|52.76|53.44|52.74|4
1654987930000|2022-06-11 22:52:10|53.47|52.77|53.46|52.76|53.55|52.85|53.46|52.76|11
1654987940000|2022-06-11 22:52:20|53.47|52.77|53.48|52.78|53.48|52.78|53.46|52.76|4
1654987950000|2022-06-11 22:52:30|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1654987960000|2022-06-11 22:52:40|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1654987970000|2022-06-11 22:52:50|53.47|52.77|53.49|52.79|53.5|52.8|53.46|52.76|7
1654988000000|2022-06-11 22:53:20|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|4
1654988010000|2022-06-11 22:53:30|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|8
1654988020000|2022-06-11 22:53:40|53.5|52.8|53.5|52.8|53.5|52.8|53.49|52.79|9
1654988040000|2022-06-11 22:54:00|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|3
1654988050000|2022-06-11 22:54:10|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|2
1654988060000|2022-06-11 22:54:20|53.5|52.8|53.5|52.8|53.5|52.8|53.5|52.8|1
1654988070000|2022-06-11 22:54:30|53.51|52.81|53.5|52.8|53.51|52.81|53.5|52.8|2
1654988080000|2022-06-11 22:54:40|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|2
1654988090000|2022-06-11 22:54:50|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1654988100000|2022-06-11 22:55:00|53.47|52.77|53.45|52.75|53.47|52.77|53.45|52.75|3
1654988110000|2022-06-11 22:55:10|53.46|52.76|53.48|52.78|53.48|52.78|53.46|52.76|7
1654988130000|2022-06-11 22:55:30|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1654988140000|2022-06-11 22:55:40|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1654988160000|2022-06-11 22:56:00|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1654988170000|2022-06-11 22:56:10|53.46|52.76|53.46|52.76|53.46|52.76|53.45|52.75|3
1654988180000|2022-06-11 22:56:20|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|6
1654988190000|2022-06-11 22:56:30|53.45|52.75|53.16|52.46|53.46|52.76|53.16|52.46|20
1654988200000|2022-06-11 22:56:40|53.15|52.45|53.29|52.59|53.3|52.6|53.15|52.45|12
1654988210000|2022-06-11 22:56:50|53.28|52.58|53.29|52.59|53.29|52.59|53.27|52.57|4
1654988220000|2022-06-11 22:57:00|53.28|52.58|53.26|52.56|53.29|52.59|53.26|52.56|11
1654988230000|2022-06-11 22:57:10|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1654988250000|2022-06-11 22:57:30|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|5
1654988270000|2022-06-11 22:57:50|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1654988280000|2022-06-11 22:58:00|53.26|52.56|53.37|52.67|53.37|52.67|53.25|52.55|8
1654988290000|2022-06-11 22:58:10|53.36|52.66|53.37|52.67|53.39|52.69|53.36|52.66|14
1654988300000|2022-06-11 22:58:20|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1654988310000|2022-06-11 22:58:30|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1654988320000|2022-06-11 22:58:40|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1654988330000|2022-06-11 22:58:50|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|3
1654988340000|2022-06-11 22:59:00|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1654988350000|2022-06-11 22:59:10|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1654988370000|2022-06-11 22:59:30|53.36|52.66|53.17|52.47|53.37|52.67|53.17|52.47|13
1654988380000|2022-06-11 22:59:40|53.16|52.46|53.36|52.66|53.37|52.67|53.16|52.46|17
1654988390000|2022-06-11 22:59:50|53.35|52.65|53.26|52.56|53.35|52.65|53.25|52.55|11
1654988400000|2022-06-11 23:00:00|53.27|52.57|53.34|52.64|53.35|52.65|53.26|52.56|13
1654988410000|2022-06-11 23:00:10|53.33|52.63|53.27|52.57|53.34|52.64|53.27|52.57|12
1654988420000|2022-06-11 23:00:20|53.26|52.56|53.28|52.58|53.28|52.58|53.26|52.56|7
1654988430000|2022-06-11 23:00:30|53.27|52.57|53.27|52.57|53.28|52.58|53.25|52.55|11
1654988440000|2022-06-11 23:00:40|53.26|52.56|53.26|52.56|53.26|52.56|53.25|52.55|7
1654988450000|2022-06-11 23:00:50|53.25|52.55|53.25|52.55|53.25|52.55|53.25|52.55|1
1654988460000|2022-06-11 23:01:00|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|4
1654988470000|2022-06-11 23:01:10|53.24|52.54|53.16|52.46|53.25|52.55|53.15|52.45|14
1654988480000|2022-06-11 23:01:20|53.15|52.45|53.16|52.46|53.17|52.47|53.15|52.45|6
1654988490000|2022-06-11 23:01:30|53.17|52.47|53.29|52.59|53.3|52.6|53.17|52.47|10
1654988500000|2022-06-11 23:01:40|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|6
1654988510000|2022-06-11 23:01:50|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|3
1654988520000|2022-06-11 23:02:00|53.27|52.57|53.27|52.57|53.28|52.58|53.27|52.57|5
1654988530000|2022-06-11 23:02:10|53.28|52.58|53.28|52.58|53.29|52.59|53.28|52.58|3
1654988550000|2022-06-11 23:02:30|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|2
1654988560000|2022-06-11 23:02:40|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1654988570000|2022-06-11 23:02:50|53.3|52.6|53.3|52.6|53.3|52.6|53.3|52.6|1
1654988580000|2022-06-11 23:03:00|53.31|52.61|53.25|52.55|53.31|52.61|53.25|52.55|5
1654988590000|2022-06-11 23:03:10|53.24|52.54|53.09|52.39|53.24|52.54|53.09|52.39|23
1654988600000|2022-06-11 23:03:20|53.08|52.38|53.16|52.46|53.17|52.47|53.08|52.38|8
1654988610000|2022-06-11 23:03:30|53.15|52.45|53.16|52.46|53.17|52.47|53.14|52.44|15
1654988620000|2022-06-11 23:03:40|53.17|52.47|53.17|52.47|53.17|52.47|53.16|52.46|5
1654988630000|2022-06-11 23:03:50|53.18|52.48|53.18|52.48|53.19|52.49|53.17|52.47|5
1654988640000|2022-06-11 23:04:00|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|2
1654988650000|2022-06-11 23:04:10|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654988660000|2022-06-11 23:04:20|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|2
1654988670000|2022-06-11 23:04:30|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|2
1654988680000|2022-06-11 23:04:40|53.18|52.48|53.17|52.47|53.18|52.48|53.16|52.46|4
1654988710000|2022-06-11 23:05:10|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|5
1654988720000|2022-06-11 23:05:20|53.19|52.49|53.2|52.5|53.2|52.5|53.18|52.48|4
1654988740000|2022-06-11 23:05:40|53.21|52.51|53.2|52.5|53.21|52.51|53.2|52.5|2
1654988750000|2022-06-11 23:05:50|53.19|52.49|53.17|52.47|53.19|52.49|53.17|52.47|5
1654988760000|2022-06-11 23:06:00|53.18|52.48|53.16|52.46|53.18|52.48|53.16|52.46|5
1654988770000|2022-06-11 23:06:10|53.17|52.47|53.17|52.47|53.17|52.47|53.16|52.46|3
1654988780000|2022-06-11 23:06:20|53.16|52.46|53.16|52.46|53.16|52.46|53.16|52.46|1
1654988790000|2022-06-11 23:06:30|53.17|52.47|53.17|52.47|53.17|52.47|53.16|52.46|3
1654988800000|2022-06-11 23:06:40|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|4
1654988810000|2022-06-11 23:06:50|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1654988820000|2022-06-11 23:07:00|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|2
1654988830000|2022-06-11 23:07:10|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|4
1654988840000|2022-06-11 23:07:20|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|5
1654988850000|2022-06-11 23:07:30|53.17|52.47|53.15|52.45|53.17|52.47|53.14|52.44|9
1654988860000|2022-06-11 23:07:40|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|2
1654988870000|2022-06-11 23:07:50|53.14|52.44|53.07|52.37|53.15|52.45|53.07|52.37|16
1654988880000|2022-06-11 23:08:00|53.08|52.38|53.08|52.38|53.09|52.39|53.07|52.37|5
1654988890000|2022-06-11 23:08:10|53.09|52.39|53.08|52.38|53.09|52.39|53.08|52.38|4
1654988900000|2022-06-11 23:08:20|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|6
1654988910000|2022-06-11 23:08:30|53.09|52.39|53.09|52.39|53.1|52.4|53.08|52.38|5
1654988920000|2022-06-11 23:08:40|53.08|52.38|53.09|52.39|53.09|52.39|53.08|52.38|2
1654988930000|2022-06-11 23:08:50|53.08|52.38|53.07|52.37|53.09|52.39|53.07|52.37|4
1654988940000|2022-06-11 23:09:00|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|8
1654988950000|2022-06-11 23:09:10|53.06|52.36|53.06|52.36|53.07|52.37|53.05|52.35|7
1654988960000|2022-06-11 23:09:20|53.07|52.37|52.96|52.26|53.07|52.37|52.93|52.23|15
1654988970000|2022-06-11 23:09:30|52.97|52.27|52.97|52.27|52.97|52.27|52.96|52.26|5
1654988980000|2022-06-11 23:09:40|52.96|52.26|52.94|52.24|52.96|52.26|52.94|52.24|3
1654988990000|2022-06-11 23:09:50|52.93|52.23|52.94|52.24|52.94|52.24|52.93|52.23|2
1654989000000|2022-06-11 23:10:00|52.92|52.22|52.92|52.22|52.93|52.23|52.9|52.2|6
1654989010000|2022-06-11 23:10:10|52.93|52.23|52.93|52.23|52.93|52.23|52.93|52.23|1
1654989020000|2022-06-11 23:10:20|52.91|52.21|52.86|52.16|52.91|52.21|52.83|52.13|14
1654989030000|2022-06-11 23:10:30|52.85|52.15|52.84|52.14|52.85|52.15|52.83|52.13|9
1654989040000|2022-06-11 23:10:40|52.83|52.13|52.77|52.07|52.84|52.14|52.76|52.06|10
1654989050000|2022-06-11 23:10:50|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|2
1654989060000|2022-06-11 23:11:00|52.78|52.08|52.95|52.25|52.95|52.25|52.78|52.08|12
1654989070000|2022-06-11 23:11:10|52.96|52.26|52.93|52.23|52.96|52.26|52.93|52.23|6
1654989080000|2022-06-11 23:11:20|52.94|52.24|52.86|52.16|52.94|52.24|52.86|52.16|11
1654989090000|2022-06-11 23:11:30|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|3
1654989100000|2022-06-11 23:11:40|52.86|52.16|52.88|52.18|52.88|52.18|52.86|52.16|5
1654989110000|2022-06-11 23:11:50|52.89|52.19|52.87|52.17|52.89|52.19|52.87|52.17|5
1654989120000|2022-06-11 23:12:00|52.88|52.18|52.96|52.26|52.98|52.28|52.87|52.17|12
1654989130000|2022-06-11 23:12:10|52.97|52.27|52.98|52.28|52.98|52.28|52.97|52.27|6
1654989140000|2022-06-11 23:12:20|52.93|52.23|52.86|52.16|52.94|52.24|52.86|52.16|6
1654989150000|2022-06-11 23:12:30|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|9
1654989160000|2022-06-11 23:12:40|52.84|52.14|52.83|52.13|52.85|52.15|52.82|52.12|14
1654989170000|2022-06-11 23:12:50|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|10
1654989180000|2022-06-11 23:13:00|52.82|52.12|52.76|52.06|52.82|52.12|52.76|52.06|5
1654989190000|2022-06-11 23:13:10|52.79|52.09|52.77|52.07|52.79|52.09|52.77|52.07|7
1654989200000|2022-06-11 23:13:20|52.76|52.06|52.68|51.98|52.76|52.06|52.66|51.96|14
1654989210000|2022-06-11 23:13:30|52.67|51.97|52.7|52|52.7|52|52.67|51.97|10
1654989220000|2022-06-11 23:13:40|52.69|51.99|52.75|52.05|52.76|52.06|52.69|51.99|13
1654989230000|2022-06-11 23:13:50|52.74|52.04|52.77|52.07|52.78|52.08|52.74|52.04|6
1654989260000|2022-06-11 23:14:20|52.78|52.08|52.78|52.08|52.78|52.08|52.78|52.08|1
1654989270000|2022-06-11 23:14:30|52.77|52.07|52.75|52.05|52.77|52.07|52.75|52.05|3
1654989280000|2022-06-11 23:14:40|52.74|52.04|52.76|52.06|52.76|52.06|52.74|52.04|3
1654989290000|2022-06-11 23:14:50|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|9
1654989300000|2022-06-11 23:15:00|52.74|52.04|52.67|51.97|52.75|52.05|52.67|51.97|9
1654989310000|2022-06-11 23:15:10|52.68|51.98|52.76|52.06|52.76|52.06|52.68|51.98|8
1654989320000|2022-06-11 23:15:20|52.77|52.07|52.83|52.13|52.83|52.13|52.77|52.07|5
1654989330000|2022-06-11 23:15:30|52.84|52.14|52.78|52.08|52.85|52.15|52.78|52.08|9
1654989340000|2022-06-11 23:15:40|52.77|52.07|52.75|52.05|52.77|52.07|52.75|52.05|5
1654989350000|2022-06-11 23:15:50|52.76|52.06|52.74|52.04|52.76|52.06|52.74|52.04|7
1654989360000|2022-06-11 23:16:00|52.75|52.05|52.77|52.07|52.77|52.07|52.75|52.05|3
1654989370000|2022-06-11 23:16:10|52.76|52.06|52.75|52.05|52.76|52.06|52.75|52.05|2
1654989380000|2022-06-11 23:16:20|52.74|52.04|52.75|52.05|52.75|52.05|52.73|52.03|6
1654989390000|2022-06-11 23:16:30|52.76|52.06|52.84|52.14|52.84|52.14|52.75|52.05|6
1654989400000|2022-06-11 23:16:40|52.83|52.13|52.78|52.08|52.84|52.14|52.76|52.06|12
1654989410000|2022-06-11 23:16:50|52.79|52.09|52.87|52.17|52.88|52.18|52.79|52.09|5
1654989420000|2022-06-11 23:17:00|52.88|52.18|52.86|52.16|52.89|52.19|52.85|52.15|14
1654989430000|2022-06-11 23:17:10|52.87|52.17|52.87|52.17|52.88|52.18|52.86|52.16|5
1654989440000|2022-06-11 23:17:20|52.88|52.18|52.87|52.17|52.88|52.18|52.85|52.15|8
1654989450000|2022-06-11 23:17:30|52.86|52.16|52.88|52.18|52.88|52.18|52.86|52.16|3
1654989460000|2022-06-11 23:17:40|52.87|52.17|52.75|52.05|52.87|52.17|52.74|52.04|12
1654989470000|2022-06-11 23:17:50|52.76|52.06|52.76|52.06|52.76|52.06|52.75|52.05|7
1654989480000|2022-06-11 23:18:00|52.75|52.05|52.86|52.16|52.87|52.17|52.75|52.05|13
1654989490000|2022-06-11 23:18:10|52.87|52.17|52.86|52.16|52.87|52.17|52.84|52.14|15
1654989500000|2022-06-11 23:18:20|52.87|52.17|52.85|52.15|52.87|52.17|52.85|52.15|11
1654989510000|2022-06-11 23:18:30|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|5
1654989520000|2022-06-11 23:18:40|52.87|52.17|52.85|52.15|52.87|52.17|52.84|52.14|7
1654989530000|2022-06-11 23:18:50|52.84|52.14|52.84|52.14|52.85|52.15|52.84|52.14|3
1654989540000|2022-06-11 23:19:00|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|6
1654989550000|2022-06-11 23:19:10|52.85|52.15|52.78|52.08|52.85|52.15|52.78|52.08|13
1654989560000|2022-06-11 23:19:20|52.79|52.09|52.87|52.17|52.88|52.18|52.79|52.09|7
1654989570000|2022-06-11 23:19:30|52.88|52.18|52.87|52.17|52.88|52.18|52.87|52.17|6
1654989580000|2022-06-11 23:19:40|52.88|52.18|52.88|52.18|52.88|52.18|52.86|52.16|7
1654989590000|2022-06-11 23:19:50|52.87|52.17|52.85|52.15|52.87|52.17|52.85|52.15|2
1654989600000|2022-06-11 23:20:00|52.84|52.14|52.86|52.16|52.87|52.17|52.84|52.14|11
1654989610000|2022-06-11 23:20:10|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|3
1654989620000|2022-06-11 23:20:20|52.88|52.18|52.87|52.17|52.88|52.18|52.87|52.17|2
1654989640000|2022-06-11 23:20:40|52.88|52.18|52.88|52.18|52.88|52.18|52.88|52.18|1
1654989650000|2022-06-11 23:20:50|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|3
1654989680000|2022-06-11 23:21:20|52.88|52.18|52.87|52.17|52.88|52.18|52.87|52.17|4
1654989690000|2022-06-11 23:21:30|52.88|52.18|52.87|52.17|52.88|52.18|52.87|52.17|4
1654989700000|2022-06-11 23:21:40|52.88|52.18|52.86|52.16|52.88|52.18|52.85|52.15|9
1654989710000|2022-06-11 23:21:50|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|7
1654989720000|2022-06-11 23:22:00|52.84|52.14|52.79|52.09|52.84|52.14|52.79|52.09|7
1654989730000|2022-06-11 23:22:10|52.8|52.1|52.77|52.07|52.8|52.1|52.77|52.07|6
1654989740000|2022-06-11 23:22:20|52.76|52.06|52.69|51.99|52.76|52.06|52.69|51.99|13
1654989750000|2022-06-11 23:22:30|52.7|52|52.77|52.07|52.78|52.08|52.7|52|11
1654989760000|2022-06-11 23:22:40|52.78|52.08|52.78|52.08|52.78|52.08|52.78|52.08|1
1654989770000|2022-06-11 23:22:50|52.77|52.07|52.77|52.07|52.77|52.07|52.76|52.06|5
1654989780000|2022-06-11 23:23:00|52.76|52.06|52.76|52.06|52.77|52.07|52.76|52.06|3
1654989790000|2022-06-11 23:23:10|52.75|52.05|52.75|52.05|52.76|52.06|52.74|52.04|7
1654989800000|2022-06-11 23:23:20|52.76|52.06|52.75|52.05|52.76|52.06|52.75|52.05|8
1654989810000|2022-06-11 23:23:30|52.76|52.06|52.75|52.05|52.76|52.06|52.74|52.04|4
1654989820000|2022-06-11 23:23:40|52.74|52.04|52.75|52.05|52.75|52.05|52.74|52.04|4
1654989830000|2022-06-11 23:23:50|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|2
1654989840000|2022-06-11 23:24:00|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|4
1654989850000|2022-06-11 23:24:10|52.76|52.06|52.76|52.06|52.77|52.07|52.75|52.05|6
1654989860000|2022-06-11 23:24:20|52.75|52.05|52.76|52.06|52.76|52.06|52.75|52.05|4
1654989870000|2022-06-11 23:24:30|52.77|52.07|52.77|52.07|52.77|52.07|52.77|52.07|1
1654989880000|2022-06-11 23:24:40|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|2
1654989890000|2022-06-11 23:24:50|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|4
1654989900000|2022-06-11 23:25:00|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|2
1654989910000|2022-06-11 23:25:10|52.81|52.11|52.86|52.16|52.86|52.16|52.81|52.11|4
1654989920000|2022-06-11 23:25:20|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|9
1654989930000|2022-06-11 23:25:30|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|5
1654989940000|2022-06-11 23:25:40|52.85|52.15|52.78|52.08|52.86|52.16|52.78|52.08|13
1654989950000|2022-06-11 23:25:50|52.79|52.09|52.79|52.09|52.8|52.1|52.79|52.09|3
1654989960000|2022-06-11 23:26:00|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|2
1654989970000|2022-06-11 23:26:10|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|4
1654989980000|2022-06-11 23:26:20|52.78|52.08|52.8|52.1|52.81|52.11|52.78|52.08|7
1654989990000|2022-06-11 23:26:30|52.79|52.09|52.76|52.06|52.79|52.09|52.75|52.05|13
1654990000000|2022-06-11 23:26:40|52.75|52.05|52.75|52.05|52.75|52.05|52.75|52.05|1
1654990010000|2022-06-11 23:26:50|52.76|52.06|52.79|52.09|52.79|52.09|52.75|52.05|6
1654990020000|2022-06-11 23:27:00|52.78|52.08|52.77|52.07|52.79|52.09|52.77|52.07|10
1654990030000|2022-06-11 23:27:10|52.78|52.08|52.78|52.08|52.78|52.08|52.77|52.07|3
1654990040000|2022-06-11 23:27:20|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|4
1654990050000|2022-06-11 23:27:30|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|4
1654990070000|2022-06-11 23:27:50|52.79|52.09|52.79|52.09|52.79|52.09|52.79|52.09|1
1654990080000|2022-06-11 23:28:00|52.78|52.08|52.75|52.05|52.78|52.08|52.75|52.05|8
1654990090000|2022-06-11 23:28:10|52.76|52.06|52.76|52.06|52.76|52.06|52.75|52.05|7
1654990100000|2022-06-11 23:28:20|52.75|52.05|52.69|51.99|52.75|52.05|52.67|51.97|11
1654990110000|2022-06-11 23:28:30|52.68|51.98|52.67|51.97|52.68|51.98|52.66|51.96|4
1654990120000|2022-06-11 23:28:40|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|8
1654990130000|2022-06-11 23:28:50|52.68|51.98|52.74|52.04|52.75|52.05|52.68|51.98|8
1654990140000|2022-06-11 23:29:00|52.73|52.03|52.76|52.06|52.76|52.06|52.69|51.99|8
1654990150000|2022-06-11 23:29:10|52.77|52.07|52.76|52.06|52.78|52.08|52.76|52.06|6
1654990160000|2022-06-11 23:29:20|52.75|52.05|52.74|52.04|52.75|52.05|52.73|52.03|4
1654990170000|2022-06-11 23:29:30|52.73|52.03|52.74|52.04|52.74|52.04|52.73|52.03|2
1654990180000|2022-06-11 23:29:40|52.73|52.03|52.74|52.04|52.74|52.04|52.73|52.03|2
1654990190000|2022-06-11 23:29:50|52.73|52.03|52.69|51.99|52.73|52.03|52.69|51.99|3
1654990200000|2022-06-11 23:30:00|52.68|51.98|52.65|51.95|52.68|51.98|52.65|51.95|6
1654990210000|2022-06-11 23:30:10|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|4
1654990220000|2022-06-11 23:30:20|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|4
1654990230000|2022-06-11 23:30:30|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1654990240000|2022-06-11 23:30:40|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|3
1654990250000|2022-06-11 23:30:50|52.66|51.96|52.65|51.95|52.66|51.96|52.65|51.95|8
1654990260000|2022-06-11 23:31:00|52.66|51.96|52.56|51.86|52.67|51.97|52.56|51.86|7
1654990270000|2022-06-11 23:31:10|52.55|51.85|52.46|51.76|52.57|51.87|52.46|51.76|19
1654990280000|2022-06-11 23:31:20|52.47|51.77|52.55|51.85|52.57|51.87|52.46|51.76|13
1654990290000|2022-06-11 23:31:30|52.54|51.84|52.55|51.85|52.55|51.85|52.54|51.84|4
1654990300000|2022-06-11 23:31:40|52.54|51.84|52.56|51.86|52.56|51.86|52.54|51.84|9
1654990310000|2022-06-11 23:31:50|52.55|51.85|52.54|51.84|52.55|51.85|52.53|51.83|4
1654990320000|2022-06-11 23:32:00|52.53|51.83|52.57|51.87|52.57|51.87|52.52|51.82|8
1654990330000|2022-06-11 23:32:10|52.56|51.86|52.55|51.85|52.57|51.87|52.54|51.84|10
1654990340000|2022-06-11 23:32:20|52.54|51.84|52.56|51.86|52.56|51.86|52.49|51.79|10
1654990350000|2022-06-11 23:32:30|52.57|51.87|52.56|51.86|52.57|51.87|52.55|51.85|8
1654990360000|2022-06-11 23:32:40|52.55|51.85|52.53|51.83|52.55|51.85|52.53|51.83|3
1654990370000|2022-06-11 23:32:50|52.48|51.78|52.49|51.79|52.49|51.79|52.47|51.77|6
1654990380000|2022-06-11 23:33:00|52.5|51.8|52.56|51.86|52.57|51.87|52.5|51.8|7
1654990390000|2022-06-11 23:33:10|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|4
1654990400000|2022-06-11 23:33:20|52.57|51.87|52.57|51.87|52.57|51.87|52.56|51.86|3
1654990410000|2022-06-11 23:33:30|52.56|51.86|52.56|51.86|52.57|51.87|52.56|51.86|5
1654990420000|2022-06-11 23:33:40|52.57|51.87|52.58|51.88|52.58|51.88|52.56|51.86|4
1654990430000|2022-06-11 23:33:50|52.57|51.87|52.55|51.85|52.57|51.87|52.54|51.84|4
1654990450000|2022-06-11 23:34:10|52.54|51.84|52.55|51.85|52.55|51.85|52.54|51.84|4
1654990460000|2022-06-11 23:34:20|52.54|51.84|52.55|51.85|52.55|51.85|52.54|51.84|6
1654990470000|2022-06-11 23:34:30|52.56|51.86|52.58|51.88|52.58|51.88|52.55|51.85|10
1654990480000|2022-06-11 23:34:40|52.57|51.87|52.55|51.85|52.58|51.88|52.55|51.85|6
1654990490000|2022-06-11 23:34:50|52.56|51.86|52.55|51.85|52.56|51.86|52.54|51.84|6
1654990500000|2022-06-11 23:35:00|52.54|51.84|52.55|51.85|52.56|51.86|52.54|51.84|6
1654990510000|2022-06-11 23:35:10|52.54|51.84|52.49|51.79|52.55|51.85|52.49|51.79|10
1654990520000|2022-06-11 23:35:20|52.48|51.78|52.4|51.7|52.5|51.8|52.39|51.69|13
1654990530000|2022-06-11 23:35:30|52.41|51.71|52.46|51.76|52.47|51.77|52.39|51.69|18
1654990540000|2022-06-11 23:35:40|52.47|51.77|52.36|51.66|52.48|51.78|52.36|51.66|10
1654990550000|2022-06-11 23:35:50|52.37|51.67|52.39|51.69|52.39|51.69|52.37|51.67|7
1654990560000|2022-06-11 23:36:00|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|2
1654990570000|2022-06-11 23:36:10|52.4|51.7|52.46|51.76|52.46|51.76|52.4|51.7|6
1654990580000|2022-06-11 23:36:20|52.45|51.75|52.37|51.67|52.46|51.76|52.37|51.67|13
1654990590000|2022-06-11 23:36:30|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|6
1654990600000|2022-06-11 23:36:40|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|4
1654990610000|2022-06-11 23:36:50|52.38|51.68|52.39|51.69|52.41|51.71|52.38|51.68|4
1654990620000|2022-06-11 23:37:00|52.38|51.68|52.35|51.65|52.4|51.7|52.35|51.65|9
1654990630000|2022-06-11 23:37:10|52.36|51.66|52.35|51.65|52.37|51.67|52.35|51.65|10
1654990640000|2022-06-11 23:37:20|52.37|51.67|52.39|51.69|52.4|51.7|52.36|51.66|8
1654990650000|2022-06-11 23:37:30|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1654990660000|2022-06-11 23:37:40|52.41|51.71|52.47|51.77|52.47|51.77|52.4|51.7|8
1654990670000|2022-06-11 23:37:50|52.48|51.78|52.45|51.75|52.48|51.78|52.45|51.75|5
1654990680000|2022-06-11 23:38:00|52.44|51.74|52.3|51.6|52.44|51.74|52.3|51.6|14
1654990690000|2022-06-11 23:38:10|52.27|51.57|52.28|51.58|52.36|51.66|52.27|51.57|15
1654990700000|2022-06-11 23:38:20|52.29|51.59|52.29|51.59|52.36|51.66|52.28|51.58|16
1654990710000|2022-06-11 23:38:30|52.28|51.58|52.22|51.52|52.29|51.59|52.22|51.52|18
1654990720000|2022-06-11 23:38:40|52.21|51.51|52.19|51.49|52.21|51.51|52.19|51.49|10
1654990730000|2022-06-11 23:38:50|52.17|51.47|52.09|51.39|52.18|51.48|52.08|51.38|14
1654990740000|2022-06-11 23:39:00|52.08|51.38|52.19|51.49|52.19|51.49|52.08|51.38|15
1654990750000|2022-06-11 23:39:10|52.18|51.48|52.19|51.49|52.2|51.5|52.17|51.47|6
1654990760000|2022-06-11 23:39:20|52.18|51.48|52.2|51.5|52.2|51.5|52.17|51.47|5
1654990770000|2022-06-11 23:39:30|52.21|51.51|52.26|51.56|52.28|51.58|52.2|51.5|13
1654990780000|2022-06-11 23:39:40|52.27|51.57|52.17|51.47|52.27|51.57|52.15|51.45|12
1654990790000|2022-06-11 23:39:50|52.18|51.48|52.18|51.48|52.19|51.49|52.17|51.47|9
1654990800000|2022-06-11 23:40:00|52.19|51.49|52.17|51.47|52.19|51.49|52.17|51.47|3
1654990810000|2022-06-11 23:40:10|52.16|51.46|52.17|51.47|52.17|51.47|52.16|51.46|4
1654990820000|2022-06-11 23:40:20|52.18|51.48|52.16|51.46|52.18|51.48|52.16|51.46|5
1654990830000|2022-06-11 23:40:30|52.15|51.45|52.18|51.48|52.18|51.48|52.07|51.37|9
1654990840000|2022-06-11 23:40:40|52.19|51.49|52.18|51.48|52.2|51.5|52.18|51.48|6
1654990850000|2022-06-11 23:40:50|52.17|51.47|52.18|51.48|52.18|51.48|52.17|51.47|2
1654990860000|2022-06-11 23:41:00|52.19|51.49|52.16|51.46|52.19|51.49|52.16|51.46|4
1654990870000|2022-06-11 23:41:10|52.17|51.47|52.16|51.46|52.17|51.47|52.16|51.46|2
1654990880000|2022-06-11 23:41:20|52.17|51.47|52.16|51.46|52.17|51.47|52.15|51.45|6
1654990890000|2022-06-11 23:41:30|52.15|51.45|52.15|51.45|52.15|51.45|52.15|51.45|1
1654990900000|2022-06-11 23:41:40|52.16|51.46|52.16|51.46|52.16|51.46|52.15|51.45|3
1654990920000|2022-06-11 23:42:00|52.15|51.45|52.15|51.45|52.16|51.46|52.15|51.45|3
1654990930000|2022-06-11 23:42:10|52.14|51.44|52.1|51.4|52.14|51.44|52.08|51.38|10
1654990940000|2022-06-11 23:42:20|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|3
1654990950000|2022-06-11 23:42:30|52.1|51.4|52.09|51.39|52.1|51.4|52.09|51.39|2
1654990970000|2022-06-11 23:42:50|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|3
1654990980000|2022-06-11 23:43:00|52.11|51.41|52.1|51.4|52.11|51.41|52.1|51.4|6
1654990990000|2022-06-11 23:43:10|52.11|51.41|52.29|51.59|52.29|51.59|52.11|51.41|17
1654991000000|2022-06-11 23:43:20|52.28|51.58|52.28|51.58|52.29|51.59|52.24|51.54|19
1654991010000|2022-06-11 23:43:30|52.27|51.57|52.26|51.56|52.27|51.57|52.26|51.56|2
1654991020000|2022-06-11 23:43:40|52.25|51.55|52.18|51.48|52.26|51.56|52.17|51.47|13
1654991030000|2022-06-11 23:43:50|52.19|51.49|52.2|51.5|52.2|51.5|52.18|51.48|4
1654991040000|2022-06-11 23:44:00|52.21|51.51|52.29|51.59|52.29|51.59|52.21|51.51|8
1654991050000|2022-06-11 23:44:10|52.28|51.58|52.3|51.6|52.3|51.6|52.28|51.58|7
1654991060000|2022-06-11 23:44:20|52.31|51.61|52.35|51.65|52.36|51.66|52.3|51.6|15
1654991070000|2022-06-11 23:44:30|52.36|51.66|52.36|51.66|52.36|51.66|52.35|51.65|9
1654991080000|2022-06-11 23:44:40|52.35|51.65|52.36|51.66|52.36|51.66|52.34|51.64|7
1654991100000|2022-06-11 23:45:00|52.35|51.65|52.17|51.47|52.35|51.65|52.17|51.47|15
1654991110000|2022-06-11 23:45:10|52.16|51.46|52.24|51.54|52.25|51.55|52.15|51.45|23
1654991120000|2022-06-11 23:45:20|52.25|51.55|52.18|51.48|52.26|51.56|52.18|51.48|14
1654991130000|2022-06-11 23:45:30|52.19|51.49|52.18|51.48|52.19|51.49|52.17|51.47|4
1654991140000|2022-06-11 23:45:40|52.19|51.49|52.18|51.48|52.2|51.5|52.17|51.47|8
1654991150000|2022-06-11 23:45:50|52.19|51.49|52.25|51.55|52.27|51.57|52.19|51.49|9
1654991160000|2022-06-11 23:46:00|52.26|51.56|52.25|51.55|52.26|51.56|52.18|51.48|13
1654991170000|2022-06-11 23:46:10|52.26|51.56|52.19|51.49|52.26|51.56|52.19|51.49|8
1654991180000|2022-06-11 23:46:20|52.2|51.5|52.19|51.49|52.2|51.5|52.19|51.49|2
1654991190000|2022-06-11 23:46:30|52.18|51.48|52.26|51.56|52.27|51.57|52.18|51.48|10
1654991200000|2022-06-11 23:46:40|52.27|51.57|52.31|51.61|52.31|51.61|52.26|51.56|11
1654991210000|2022-06-11 23:46:50|52.34|51.64|52.36|51.66|52.36|51.66|52.33|51.63|10
1654991220000|2022-06-11 23:47:00|52.35|51.65|52.37|51.67|52.37|51.67|52.35|51.65|5
1654991230000|2022-06-11 23:47:10|52.38|51.68|52.37|51.67|52.38|51.68|52.37|51.67|4
1654991240000|2022-06-11 23:47:20|52.38|51.68|52.37|51.67|52.38|51.68|52.37|51.67|4
1654991250000|2022-06-11 23:47:30|52.38|51.68|52.37|51.67|52.38|51.68|52.36|51.66|4
1654991260000|2022-06-11 23:47:40|52.38|51.68|52.38|51.68|52.38|51.68|52.37|51.67|3
1654991270000|2022-06-11 23:47:50|52.37|51.67|52.37|51.67|52.38|51.68|52.37|51.67|3
1654991280000|2022-06-11 23:48:00|52.38|51.68|52.39|51.69|52.39|51.69|52.37|51.67|8
1654991290000|2022-06-11 23:48:10|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|2
1654991300000|2022-06-11 23:48:20|52.38|51.68|52.39|51.69|52.4|51.7|52.38|51.68|4
1654991310000|2022-06-11 23:48:30|52.4|51.7|52.38|51.68|52.4|51.7|52.38|51.68|3
1654991320000|2022-06-11 23:48:40|52.37|51.67|52.39|51.69|52.39|51.69|52.37|51.67|5
1654991330000|2022-06-11 23:48:50|52.4|51.7|52.45|51.75|52.45|51.75|52.39|51.69|8
1654991340000|2022-06-11 23:49:00|52.46|51.76|52.47|51.77|52.48|51.78|52.4|51.7|15
1654991350000|2022-06-11 23:49:10|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|2
1654991360000|2022-06-11 23:49:20|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|2
1654991370000|2022-06-11 23:49:30|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|6
1654991380000|2022-06-11 23:49:40|52.48|51.78|52.48|51.78|52.48|51.78|52.47|51.77|3
1654991390000|2022-06-11 23:49:50|52.47|51.77|52.48|51.78|52.48|51.78|52.47|51.77|4
1654991400000|2022-06-11 23:50:00|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|7
1654991410000|2022-06-11 23:50:10|52.48|51.78|52.47|51.77|52.49|51.79|52.47|51.77|6
1654991420000|2022-06-11 23:50:20|52.46|51.76|52.45|51.75|52.46|51.76|52.45|51.75|2
1654991430000|2022-06-11 23:50:30|52.44|51.74|52.38|51.68|52.44|51.74|52.38|51.68|7
1654991440000|2022-06-11 23:50:40|52.39|51.69|52.47|51.77|52.47|51.77|52.38|51.68|11
1654991460000|2022-06-11 23:51:00|52.46|51.76|52.46|51.76|52.46|51.76|52.46|51.76|1
1654991470000|2022-06-11 23:51:10|52.47|51.77|52.47|51.77|52.47|51.77|52.47|51.77|1
1654991480000|2022-06-11 23:51:20|52.46|51.76|52.4|51.7|52.46|51.76|52.39|51.69|9
1654991490000|2022-06-11 23:51:30|52.39|51.69|52.45|51.75|52.45|51.75|52.39|51.69|5
1654991500000|2022-06-11 23:51:40|52.46|51.76|52.45|51.75|52.46|51.76|52.45|51.75|8
1654991510000|2022-06-11 23:51:50|52.46|51.76|52.46|51.76|52.47|51.77|52.46|51.76|5
1654991520000|2022-06-11 23:52:00|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|2
1654991530000|2022-06-11 23:52:10|52.45|51.75|52.45|51.75|52.45|51.75|52.45|51.75|1
1654991550000|2022-06-11 23:52:30|52.44|51.74|52.36|51.66|52.44|51.74|52.36|51.66|5
1654991560000|2022-06-11 23:52:40|52.35|51.65|52.37|51.67|52.38|51.68|52.35|51.65|8
1654991570000|2022-06-11 23:52:50|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|2
1654991580000|2022-06-11 23:53:00|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|2
1654991600000|2022-06-11 23:53:20|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1654991610000|2022-06-11 23:53:30|52.39|51.69|52.39|51.69|52.4|51.7|52.39|51.69|5
1654991620000|2022-06-11 23:53:40|52.38|51.68|52.39|51.69|52.4|51.7|52.38|51.68|4
1654991630000|2022-06-11 23:53:50|52.4|51.7|52.39|51.69|52.4|51.7|52.39|51.69|8
1654991640000|2022-06-11 23:54:00|52.41|51.71|52.46|51.76|52.46|51.76|52.41|51.71|7
1654991650000|2022-06-11 23:54:10|52.47|51.77|52.49|51.79|52.49|51.79|52.47|51.77|3
1654991660000|2022-06-11 23:54:20|52.5|51.8|52.5|51.8|52.5|51.8|52.5|51.8|1
1654991670000|2022-06-11 23:54:30|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|5
1654991680000|2022-06-11 23:54:40|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|3
1654991690000|2022-06-11 23:54:50|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|2
1654991700000|2022-06-11 23:55:00|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|4
1654991710000|2022-06-11 23:55:10|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|2
1654991720000|2022-06-11 23:55:20|52.46|51.76|52.37|51.67|52.46|51.76|52.36|51.66|9
1654991730000|2022-06-11 23:55:30|52.36|51.66|52.4|51.7|52.4|51.7|52.36|51.66|7
1654991740000|2022-06-11 23:55:40|52.39|51.69|52.38|51.68|52.4|51.7|52.38|51.68|8
1654991750000|2022-06-11 23:55:50|52.37|51.67|52.37|51.67|52.37|51.67|52.36|51.66|3
1654991760000|2022-06-11 23:56:00|52.38|51.68|52.36|51.66|52.38|51.68|52.35|51.65|4
1654991770000|2022-06-11 23:56:10|52.37|51.67|52.35|51.65|52.37|51.67|52.35|51.65|3
1654991780000|2022-06-11 23:56:20|52.36|51.66|52.36|51.66|52.37|51.67|52.35|51.65|5
1654991790000|2022-06-11 23:56:30|52.35|51.65|52.37|51.67|52.37|51.67|52.35|51.65|5
1654991800000|2022-06-11 23:56:40|52.36|51.66|52.36|51.66|52.37|51.67|52.36|51.66|3
1654991810000|2022-06-11 23:56:50|52.35|51.65|52.34|51.64|52.36|51.66|52.34|51.64|6
1654991820000|2022-06-11 23:57:00|52.35|51.65|52.3|51.6|52.35|51.65|52.3|51.6|8
1654991830000|2022-06-11 23:57:10|52.29|51.59|52.38|51.68|52.4|51.7|52.29|51.59|12
1654991840000|2022-06-11 23:57:20|52.37|51.67|52.36|51.66|52.38|51.68|52.36|51.66|8
1654991850000|2022-06-11 23:57:30|52.37|51.67|52.35|51.65|52.37|51.67|52.34|51.64|14
1654991860000|2022-06-11 23:57:40|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|2
1654991870000|2022-06-11 23:57:50|52.34|51.64|52.34|51.64|52.34|51.64|52.34|51.64|1
1654991880000|2022-06-11 23:58:00|52.35|51.65|52.35|51.65|52.35|51.65|52.35|51.65|1
1654991890000|2022-06-11 23:58:10|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|2
1654991900000|2022-06-11 23:58:20|52.36|51.66|52.37|51.67|52.37|51.67|52.35|51.65|6
1654991910000|2022-06-11 23:58:30|52.36|51.66|52.35|51.65|52.38|51.68|52.35|51.65|5
1654991920000|2022-06-11 23:58:40|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|4
1654991930000|2022-06-11 23:58:50|52.36|51.66|52.4|51.7|52.4|51.7|52.35|51.65|11
1654991940000|2022-06-11 23:59:00|52.39|51.69|52.37|51.67|52.41|51.71|52.36|51.66|15
1654991950000|2022-06-11 23:59:10|52.38|51.68|52.46|51.76|52.46|51.76|52.38|51.68|9
1654991960000|2022-06-11 23:59:20|52.47|51.77|52.49|51.79|52.49|51.79|52.46|51.76|5
1654991970000|2022-06-11 23:59:30|52.5|51.8|52.46|51.76|52.5|51.8|52.46|51.76|7
1654991980000|2022-06-11 23:59:40|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|4
1654991990000|2022-06-11 23:59:50|52.47|51.77|52.48|51.78|52.48|51.78|52.46|51.76|3
1654992000000|2022-06-12 00:00:00|52.49|51.79|52.5|51.8|52.5|51.8|52.49|51.79|2
1654992010000|2022-06-12 00:00:10|52.51|51.81|52.51|51.81|52.55|51.85|52.5|51.8|14
1654992020000|2022-06-12 00:00:20|52.5|51.8|52.47|51.77|52.5|51.8|52.47|51.77|10
1654992030000|2022-06-12 00:00:30|52.46|51.76|52.48|51.78|52.48|51.78|52.46|51.76|7
1654992040000|2022-06-12 00:00:40|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|7
1654992050000|2022-06-12 00:00:50|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|3
1654992060000|2022-06-12 00:01:00|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|11
1654992070000|2022-06-12 00:01:10|52.49|51.79|52.49|51.79|52.5|51.8|52.49|51.79|7
1654992080000|2022-06-12 00:01:20|52.5|51.8|52.48|51.78|52.5|51.8|52.48|51.78|3
1654992090000|2022-06-12 00:01:30|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|8
1654992110000|2022-06-12 00:01:50|52.47|51.77|52.49|51.79|52.49|51.79|52.47|51.77|5
1654992120000|2022-06-12 00:02:00|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|4
1654992130000|2022-06-12 00:02:10|52.48|51.78|52.48|51.78|52.48|51.78|52.42|51.72|11
1654992140000|2022-06-12 00:02:20|52.47|51.77|52.47|51.77|52.47|51.77|52.46|51.76|3
1654992150000|2022-06-12 00:02:30|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|2
1654992160000|2022-06-12 00:02:40|52.46|51.76|52.38|51.68|52.47|51.77|52.38|51.68|27
1654992170000|2022-06-12 00:02:50|52.37|51.67|52.31|51.61|52.37|51.67|52.3|51.6|18
1654992180000|2022-06-12 00:03:00|52.3|51.6|52.3|51.6|52.31|51.61|52.29|51.59|19
1654992190000|2022-06-12 00:03:10|52.31|51.61|52.3|51.6|52.31|51.61|52.29|51.59|4
1654992200000|2022-06-12 00:03:20|52.31|51.61|52.3|51.6|52.31|51.61|52.3|51.6|8
1654992210000|2022-06-12 00:03:30|52.31|51.61|52.31|51.61|52.31|51.61|52.3|51.6|13
1654992220000|2022-06-12 00:03:40|52.3|51.6|52.3|51.6|52.31|51.61|52.3|51.6|3
1654992230000|2022-06-12 00:03:50|52.29|51.59|52.4|51.7|52.4|51.7|52.29|51.59|16
1654992240000|2022-06-12 00:04:00|52.42|51.72|52.4|51.7|52.46|51.76|52.39|51.69|12
1654992250000|2022-06-12 00:04:10|52.41|51.71|52.47|51.77|52.47|51.77|52.39|51.69|12
1654992260000|2022-06-12 00:04:20|52.48|51.78|52.48|51.78|52.48|51.78|52.48|51.78|1
1654992270000|2022-06-12 00:04:30|52.47|51.77|52.5|51.8|52.5|51.8|52.47|51.77|8
1654992280000|2022-06-12 00:04:40|52.49|51.79|52.54|51.84|52.54|51.84|52.49|51.79|6
1654992290000|2022-06-12 00:04:50|52.55|51.85|52.57|51.87|52.57|51.87|52.55|51.85|5
1654992300000|2022-06-12 00:05:00|52.56|51.86|52.55|51.85|52.57|51.87|52.54|51.84|10
1654992310000|2022-06-12 00:05:10|52.56|51.86|52.55|51.85|52.56|51.86|52.49|51.79|17
1654992320000|2022-06-12 00:05:20|52.56|51.86|52.55|51.85|52.56|51.86|52.54|51.84|6
1654992340000|2022-06-12 00:05:40|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1654992350000|2022-06-12 00:05:50|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|4
1654992360000|2022-06-12 00:06:00|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|2
1654992370000|2022-06-12 00:06:10|52.59|51.89|52.59|51.89|52.59|51.89|52.59|51.89|1
1654992380000|2022-06-12 00:06:20|52.6|51.9|52.68|51.98|52.68|51.98|52.6|51.9|7
1654992390000|2022-06-12 00:06:30|52.67|51.97|52.67|51.97|52.68|51.98|52.66|51.96|11
1654992400000|2022-06-12 00:06:40|52.68|51.98|52.68|51.98|52.69|51.99|52.67|51.97|5
1654992410000|2022-06-12 00:06:50|52.69|51.99|52.7|52|52.7|52|52.68|51.98|4
1654992420000|2022-06-12 00:07:00|52.69|51.99|52.7|52|52.7|52|52.68|51.98|8
1654992430000|2022-06-12 00:07:10|52.69|51.99|52.76|52.06|52.76|52.06|52.69|51.99|8
1654992440000|2022-06-12 00:07:20|52.75|52.05|52.77|52.07|52.77|52.07|52.75|52.05|3
1654992450000|2022-06-12 00:07:30|52.78|52.08|52.76|52.06|52.78|52.08|52.76|52.06|3
1654992460000|2022-06-12 00:07:40|52.77|52.07|52.76|52.06|52.77|52.07|52.75|52.05|8
1654992470000|2022-06-12 00:07:50|52.75|52.05|52.75|52.05|52.75|52.05|52.75|52.05|1
1654992480000|2022-06-12 00:08:00|52.76|52.06|52.78|52.08|52.78|52.08|52.75|52.05|5
1654992490000|2022-06-12 00:08:10|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|2
1654992500000|2022-06-12 00:08:20|52.79|52.09|52.79|52.09|52.79|52.09|52.78|52.08|7
1654992510000|2022-06-12 00:08:30|52.78|52.08|52.79|52.09|52.79|52.09|52.78|52.08|2
1654992520000|2022-06-12 00:08:40|52.78|52.08|52.79|52.09|52.79|52.09|52.78|52.08|2
1654992540000|2022-06-12 00:09:00|52.81|52.11|52.87|52.17|52.87|52.17|52.81|52.11|6
1654992550000|2022-06-12 00:09:10|52.86|52.16|52.82|52.12|52.87|52.17|52.8|52.1|10
1654992560000|2022-06-12 00:09:20|52.81|52.11|52.78|52.08|52.82|52.12|52.78|52.08|6
1654992570000|2022-06-12 00:09:30|52.79|52.09|52.77|52.07|52.8|52.1|52.77|52.07|9
1654992580000|2022-06-12 00:09:40|52.78|52.08|52.77|52.07|52.78|52.08|52.77|52.07|2
1654992600000|2022-06-12 00:10:00|52.78|52.08|52.79|52.09|52.8|52.1|52.78|52.08|4
1654992610000|2022-06-12 00:10:10|52.8|52.1|52.8|52.1|52.8|52.1|52.8|52.1|1
1654992620000|2022-06-12 00:10:20|52.79|52.09|52.79|52.09|52.8|52.1|52.79|52.09|3
1654992630000|2022-06-12 00:10:30|52.8|52.1|52.8|52.1|52.81|52.11|52.8|52.1|3
1654992640000|2022-06-12 00:10:40|52.81|52.11|52.79|52.09|52.81|52.11|52.79|52.09|3
1654992650000|2022-06-12 00:10:50|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|6
1654992660000|2022-06-12 00:11:00|52.8|52.1|52.88|52.18|52.88|52.18|52.8|52.1|14
1654992670000|2022-06-12 00:11:10|52.87|52.17|52.88|52.18|52.88|52.18|52.87|52.17|4
1654992680000|2022-06-12 00:11:20|52.89|52.19|52.89|52.19|52.9|52.2|52.88|52.18|5
1654992690000|2022-06-12 00:11:30|52.91|52.21|52.89|52.19|52.96|52.26|52.89|52.19|11
1654992700000|2022-06-12 00:11:40|52.88|52.18|52.9|52.2|52.9|52.2|52.88|52.18|5
1654992710000|2022-06-12 00:11:50|52.89|52.19|52.89|52.19|52.9|52.2|52.89|52.19|7
1654992720000|2022-06-12 00:12:00|52.9|52.2|52.89|52.19|52.9|52.2|52.89|52.19|4
1654992740000|2022-06-12 00:12:20|52.88|52.18|52.88|52.18|52.88|52.18|52.88|52.18|1
1654992750000|2022-06-12 00:12:30|52.89|52.19|52.89|52.19|52.9|52.2|52.88|52.18|7
1654992760000|2022-06-12 00:12:40|52.88|52.18|52.88|52.18|52.88|52.18|52.88|52.18|1
1654992770000|2022-06-12 00:12:50|52.89|52.19|52.88|52.18|52.91|52.21|52.88|52.18|8
1654992780000|2022-06-12 00:13:00|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|3
1654992820000|2022-06-12 00:13:40|52.88|52.18|52.77|52.07|52.88|52.18|52.77|52.07|8
1654992830000|2022-06-12 00:13:50|52.78|52.08|52.77|52.07|52.78|52.08|52.77|52.07|2
1654992840000|2022-06-12 00:14:00|52.78|52.08|52.79|52.09|52.79|52.09|52.78|52.08|2
1654992850000|2022-06-12 00:14:10|52.8|52.1|52.85|52.15|52.85|52.15|52.79|52.09|6
1654992860000|2022-06-12 00:14:20|52.86|52.16|52.86|52.16|52.87|52.17|52.86|52.16|3
1654992870000|2022-06-12 00:14:30|52.85|52.15|52.85|52.15|52.86|52.16|52.83|52.13|7
1654992880000|2022-06-12 00:14:40|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|4
1654992890000|2022-06-12 00:14:50|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|2
1654992900000|2022-06-12 00:15:00|52.86|52.16|52.8|52.1|52.86|52.16|52.79|52.09|10
1654992910000|2022-06-12 00:15:10|52.79|52.09|52.79|52.09|52.79|52.09|52.79|52.09|1
1654992920000|2022-06-12 00:15:20|52.8|52.1|52.81|52.11|52.81|52.11|52.79|52.09|4
1654992930000|2022-06-12 00:15:30|52.8|52.1|52.82|52.12|52.82|52.12|52.8|52.1|5
1654992940000|2022-06-12 00:15:40|52.83|52.13|52.85|52.15|52.86|52.16|52.83|52.13|4
1654992960000|2022-06-12 00:16:00|52.86|52.16|52.81|52.11|52.86|52.16|52.81|52.11|4
1654992970000|2022-06-12 00:16:10|52.82|52.12|52.81|52.11|52.82|52.12|52.81|52.11|4
1654992980000|2022-06-12 00:16:20|52.82|52.12|52.82|52.12|52.82|52.12|52.81|52.11|3
1654992990000|2022-06-12 00:16:30|52.81|52.11|52.81|52.11|52.81|52.11|52.81|52.11|1
1654993000000|2022-06-12 00:16:40|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|2
1654993020000|2022-06-12 00:17:00|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1654993030000|2022-06-12 00:17:10|52.83|52.13|52.86|52.16|52.86|52.16|52.83|52.13|10
1654993040000|2022-06-12 00:17:20|52.85|52.15|52.81|52.11|52.85|52.15|52.8|52.1|5
1654993080000|2022-06-12 00:18:00|52.79|52.09|52.81|52.11|52.81|52.11|52.79|52.09|2
1654993090000|2022-06-12 00:18:10|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1654993140000|2022-06-12 00:19:00|52.81|52.11|52.81|52.11|52.82|52.12|52.81|52.11|3
1654993150000|2022-06-12 00:19:10|52.82|52.12|52.81|52.11|52.82|52.12|52.81|52.11|2
1654993160000|2022-06-12 00:19:20|52.82|52.12|52.8|52.1|52.82|52.12|52.8|52.1|3
1654993170000|2022-06-12 00:19:30|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|4
1654993180000|2022-06-12 00:19:40|52.81|52.11|52.81|52.11|52.81|52.11|52.8|52.1|3
1654993190000|2022-06-12 00:19:50|52.8|52.1|52.8|52.1|52.8|52.1|52.8|52.1|1
1654993200000|2022-06-12 00:20:00|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|2
1654993210000|2022-06-12 00:20:10|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|12
1654993220000|2022-06-12 00:20:20|52.81|52.11|52.81|52.11|52.82|52.12|52.81|52.11|5
1654993230000|2022-06-12 00:20:30|52.82|52.12|52.81|52.11|52.82|52.12|52.81|52.11|2
1654993240000|2022-06-12 00:20:40|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1654993250000|2022-06-12 00:20:50|52.81|52.11|52.86|52.16|52.88|52.18|52.81|52.11|8
1654993260000|2022-06-12 00:21:00|52.87|52.17|52.86|52.16|52.87|52.17|52.86|52.16|6
1654993270000|2022-06-12 00:21:10|52.85|52.15|52.87|52.17|52.87|52.17|52.85|52.15|2
1654993280000|2022-06-12 00:21:20|52.86|52.16|52.87|52.17|52.87|52.17|52.86|52.16|2
1654993290000|2022-06-12 00:21:30|52.86|52.16|52.86|52.16|52.86|52.16|52.86|52.16|1
1654993300000|2022-06-12 00:21:40|52.85|52.15|52.85|52.15|52.85|52.15|52.85|52.15|1
1654993310000|2022-06-12 00:21:50|52.86|52.16|52.86|52.16|52.86|52.16|52.86|52.16|1
1654993320000|2022-06-12 00:22:00|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|4
1654993350000|2022-06-12 00:22:30|52.85|52.15|52.85|52.15|52.85|52.15|52.84|52.14|5
1654993360000|2022-06-12 00:22:40|52.86|52.16|52.78|52.08|52.86|52.16|52.78|52.08|10
1654993380000|2022-06-12 00:23:00|52.77|52.07|52.77|52.07|52.77|52.07|52.77|52.07|1
1654993390000|2022-06-12 00:23:10|52.78|52.08|52.78|52.08|52.79|52.09|52.78|52.08|3
1654993400000|2022-06-12 00:23:20|52.77|52.07|52.77|52.07|52.78|52.08|52.77|52.07|3
1654993410000|2022-06-12 00:23:30|52.76|52.06|52.76|52.06|52.76|52.06|52.76|52.06|1
1654993430000|2022-06-12 00:23:50|52.77|52.07|52.78|52.08|52.78|52.08|52.77|52.07|4
1654993440000|2022-06-12 00:24:00|52.77|52.07|52.78|52.08|52.78|52.08|52.77|52.07|8
1654993450000|2022-06-12 00:24:10|52.77|52.07|52.77|52.07|52.77|52.07|52.77|52.07|1
1654993470000|2022-06-12 00:24:30|52.76|52.06|52.76|52.06|52.76|52.06|52.76|52.06|1
1654993480000|2022-06-12 00:24:40|52.75|52.05|52.77|52.07|52.77|52.07|52.75|52.05|3
1654993520000|2022-06-12 00:25:20|52.76|52.06|52.7|52|52.77|52.07|52.69|51.99|10
1654993530000|2022-06-12 00:25:30|52.69|51.99|52.68|51.98|52.7|52|52.67|51.97|8
1654993540000|2022-06-12 00:25:40|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|4
1654993550000|2022-06-12 00:25:50|52.65|51.95|52.68|51.98|52.68|51.98|52.65|51.95|4
1654993560000|2022-06-12 00:26:00|52.69|51.99|52.69|51.99|52.7|52|52.68|51.98|5
1654993570000|2022-06-12 00:26:10|52.68|51.98|52.67|51.97|52.69|51.99|52.67|51.97|4
1654993600000|2022-06-12 00:26:40|52.68|51.98|52.69|51.99|52.7|52|52.68|51.98|4
1654993610000|2022-06-12 00:26:50|52.7|52|52.81|52.11|52.81|52.11|52.7|52|12
1654993620000|2022-06-12 00:27:00|52.8|52.1|52.8|52.1|52.81|52.11|52.8|52.1|5
1654993640000|2022-06-12 00:27:20|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|4
1654993650000|2022-06-12 00:27:30|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|4
1654993660000|2022-06-12 00:27:40|52.79|52.09|52.79|52.09|52.79|52.09|52.79|52.09|1
1654993670000|2022-06-12 00:27:50|52.78|52.08|52.77|52.07|52.78|52.08|52.77|52.07|2
1654993680000|2022-06-12 00:28:00|52.78|52.08|52.78|52.08|52.78|52.08|52.77|52.07|3
1654993690000|2022-06-12 00:28:10|52.77|52.07|52.77|52.07|52.78|52.08|52.77|52.07|5
1654993700000|2022-06-12 00:28:20|52.78|52.08|52.76|52.06|52.79|52.09|52.76|52.06|13
1654993710000|2022-06-12 00:28:30|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|2
1654993720000|2022-06-12 00:28:40|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|2
1654993730000|2022-06-12 00:28:50|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|2
1654993740000|2022-06-12 00:29:00|52.77|52.07|52.77|52.07|52.77|52.07|52.77|52.07|1
1654993760000|2022-06-12 00:29:20|52.76|52.06|52.76|52.06|52.77|52.07|52.76|52.06|3
1654993770000|2022-06-12 00:29:30|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|4
1654993800000|2022-06-12 00:30:00|52.77|52.07|52.69|51.99|52.77|52.07|52.69|51.99|8
1654993810000|2022-06-12 00:30:10|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|6
1654993820000|2022-06-12 00:30:20|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|7
1654993830000|2022-06-12 00:30:30|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|3
1654993840000|2022-06-12 00:30:40|52.66|51.96|52.6|51.9|52.66|51.96|52.6|51.9|7
1654993850000|2022-06-12 00:30:50|52.59|51.89|52.57|51.87|52.59|51.89|52.57|51.87|6
1654993860000|2022-06-12 00:31:00|52.58|51.88|52.6|51.9|52.6|51.9|52.58|51.88|7
1654993870000|2022-06-12 00:31:10|52.62|51.92|52.67|51.97|52.67|51.97|52.62|51.92|7
1654993880000|2022-06-12 00:31:20|52.68|51.98|52.66|51.96|52.68|51.98|52.66|51.96|4
1654993890000|2022-06-12 00:31:30|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|6
1654993900000|2022-06-12 00:31:40|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|2
1654993910000|2022-06-12 00:31:50|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1654993920000|2022-06-12 00:32:00|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|5
1654993930000|2022-06-12 00:32:10|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1654993940000|2022-06-12 00:32:20|52.66|51.96|52.58|51.88|52.67|51.97|52.55|51.85|10
1654993950000|2022-06-12 00:32:30|52.59|51.89|52.54|51.84|52.59|51.89|52.54|51.84|10
1654993960000|2022-06-12 00:32:40|52.55|51.85|52.56|51.86|52.57|51.87|52.55|51.85|4
1654993970000|2022-06-12 00:32:50|52.55|51.85|52.56|51.86|52.56|51.86|52.54|51.84|6
1654993980000|2022-06-12 00:33:00|52.57|51.87|52.69|51.99|52.69|51.99|52.57|51.87|12
1654993990000|2022-06-12 00:33:10|52.68|51.98|52.69|51.99|52.7|52|52.68|51.98|10
1654994000000|2022-06-12 00:33:20|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|3
1654994010000|2022-06-12 00:33:30|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1654994020000|2022-06-12 00:33:40|52.66|51.96|52.65|51.95|52.67|51.97|52.65|51.95|6
1654994030000|2022-06-12 00:33:50|52.64|51.94|52.67|51.97|52.67|51.97|52.64|51.94|4
1654994040000|2022-06-12 00:34:00|52.66|51.96|52.68|51.98|52.68|51.98|52.65|51.95|7
1654994050000|2022-06-12 00:34:10|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|2
1654994060000|2022-06-12 00:34:20|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|3
1654994070000|2022-06-12 00:34:30|52.68|51.98|52.68|51.98|52.68|51.98|52.68|51.98|1
1654994090000|2022-06-12 00:34:50|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|3
1654994100000|2022-06-12 00:35:00|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|3
1654994110000|2022-06-12 00:35:10|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|2
1654994120000|2022-06-12 00:35:20|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|2
1654994130000|2022-06-12 00:35:30|52.67|51.97|52.67|51.97|52.67|51.97|52.66|51.96|7
1654994140000|2022-06-12 00:35:40|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|6
1654994150000|2022-06-12 00:35:50|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|4
1654994160000|2022-06-12 00:36:00|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|3
1654994170000|2022-06-12 00:36:10|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1654994190000|2022-06-12 00:36:30|52.66|51.96|52.68|51.98|52.69|51.99|52.66|51.96|5
1654994200000|2022-06-12 00:36:40|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|2
1654994220000|2022-06-12 00:37:00|52.69|51.99|52.68|51.98|52.69|51.99|52.66|51.96|6
1654994230000|2022-06-12 00:37:10|52.67|51.97|52.69|51.99|52.69|51.99|52.67|51.97|5
1654994250000|2022-06-12 00:37:30|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|2
1654994260000|2022-06-12 00:37:40|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|4
1654994270000|2022-06-12 00:37:50|52.68|51.98|52.68|51.98|52.69|51.99|52.67|51.97|7
1654994290000|2022-06-12 00:38:10|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|5
1654994300000|2022-06-12 00:38:20|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|4
1654994310000|2022-06-12 00:38:30|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|2
1654994320000|2022-06-12 00:38:40|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|6
1654994340000|2022-06-12 00:39:00|52.66|51.96|52.59|51.89|52.66|51.96|52.59|51.89|5
1654994350000|2022-06-12 00:39:10|52.58|51.88|52.59|51.89|52.59|51.89|52.58|51.88|4
1654994360000|2022-06-12 00:39:20|52.58|51.88|52.58|51.88|52.58|51.88|52.58|51.88|1
1654994370000|2022-06-12 00:39:30|52.59|51.89|52.59|51.89|52.59|51.89|52.59|51.89|1
1654994380000|2022-06-12 00:39:40|52.58|51.88|52.59|51.89|52.59|51.89|52.58|51.88|2
1654994390000|2022-06-12 00:39:50|52.6|51.9|52.6|51.9|52.6|51.9|52.59|51.89|3
1654994400000|2022-06-12 00:40:00|52.61|51.91|52.61|51.91|52.61|51.91|52.61|51.91|1
1654994410000|2022-06-12 00:40:10|52.6|51.9|52.6|51.9|52.6|51.9|52.6|51.9|1
1654994430000|2022-06-12 00:40:30|52.61|51.91|52.56|51.86|52.61|51.91|52.56|51.86|11
1654994440000|2022-06-12 00:40:40|52.57|51.87|52.57|51.87|52.57|51.87|52.56|51.86|5
1654994460000|2022-06-12 00:41:00|52.58|51.88|52.59|51.89|52.59|51.89|52.58|51.88|2
1654994470000|2022-06-12 00:41:10|52.6|51.9|52.59|51.89|52.6|51.9|52.58|51.88|6
1654994480000|2022-06-12 00:41:20|52.58|51.88|52.6|51.9|52.6|51.9|52.58|51.88|3
1654994500000|2022-06-12 00:41:40|52.59|51.89|52.6|51.9|52.6|51.9|52.59|51.89|4
1654994510000|2022-06-12 00:41:50|52.59|51.89|52.57|51.87|52.59|51.89|52.56|51.86|4
1654994520000|2022-06-12 00:42:00|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|4
1654994530000|2022-06-12 00:42:10|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|4
1654994540000|2022-06-12 00:42:20|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1654994550000|2022-06-12 00:42:30|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|4
1654994560000|2022-06-12 00:42:40|52.57|51.87|52.57|51.87|52.57|51.87|52.57|51.87|1
1654994570000|2022-06-12 00:42:50|52.56|51.86|52.57|51.87|52.57|51.87|52.56|51.86|6
1654994580000|2022-06-12 00:43:00|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|2
1654994650000|2022-06-12 00:44:10|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|4
1654994660000|2022-06-12 00:44:20|52.58|51.88|52.59|51.89|52.59|51.89|52.57|51.87|4
1654994670000|2022-06-12 00:44:30|52.58|51.88|52.58|51.88|52.58|51.88|52.58|51.88|1
1654994680000|2022-06-12 00:44:40|52.59|51.89|52.64|51.94|52.64|51.94|52.59|51.89|9
1654994690000|2022-06-12 00:44:50|52.65|51.95|52.65|51.95|52.66|51.96|52.64|51.94|5
1654994700000|2022-06-12 00:45:00|52.66|51.96|52.66|51.96|52.69|51.99|52.65|51.95|13
1654994710000|2022-06-12 00:45:10|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|5
1654994720000|2022-06-12 00:45:20|52.66|51.96|52.66|51.96|52.66|51.96|52.65|51.95|5
1654994730000|2022-06-12 00:45:30|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|4
1654994740000|2022-06-12 00:45:40|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1654994750000|2022-06-12 00:45:50|52.68|51.98|52.68|51.98|52.69|51.99|52.67|51.97|5
1654994760000|2022-06-12 00:46:00|52.67|51.97|52.66|51.96|52.67|51.97|52.65|51.95|4
1654994770000|2022-06-12 00:46:10|52.65|51.95|52.61|51.91|52.65|51.95|52.6|51.9|3
1654994780000|2022-06-12 00:46:20|52.59|51.89|52.55|51.85|52.59|51.89|52.55|51.85|7
1654994790000|2022-06-12 00:46:30|52.54|51.84|52.45|51.75|52.55|51.85|52.44|51.74|12
1654994800000|2022-06-12 00:46:40|52.46|51.76|52.47|51.77|52.47|51.77|52.45|51.75|10
1654994810000|2022-06-12 00:46:50|52.46|51.76|52.44|51.74|52.47|51.77|52.44|51.74|11
1654994820000|2022-06-12 00:47:00|52.43|51.73|52.37|51.67|52.43|51.73|52.37|51.67|9
1654994830000|2022-06-12 00:47:10|52.36|51.66|52.38|51.68|52.38|51.68|52.36|51.66|3
1654994840000|2022-06-12 00:47:20|52.39|51.69|52.38|51.68|52.39|51.69|52.37|51.67|6
1654994850000|2022-06-12 00:47:30|52.39|51.69|52.39|51.69|52.39|51.69|52.38|51.68|7
1654994860000|2022-06-12 00:47:40|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|4
1654994870000|2022-06-12 00:47:50|52.4|51.7|52.41|51.71|52.41|51.71|52.39|51.69|10
1654994880000|2022-06-12 00:48:00|52.4|51.7|52.48|51.78|52.48|51.78|52.4|51.7|5
1654994890000|2022-06-12 00:48:10|52.49|51.79|52.55|51.85|52.55|51.85|52.48|51.78|8
1654994900000|2022-06-12 00:48:20|52.54|51.84|52.52|51.82|52.58|51.88|52.49|51.79|13
1654994910000|2022-06-12 00:48:30|52.55|51.85|52.47|51.77|52.56|51.86|52.47|51.77|6
1654994930000|2022-06-12 00:48:50|52.48|51.78|52.48|51.78|52.48|51.78|52.48|51.78|1
1654994950000|2022-06-12 00:49:10|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|2
1654994960000|2022-06-12 00:49:20|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|2
1654994970000|2022-06-12 00:49:30|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|5
1654994980000|2022-06-12 00:49:40|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|2
1654994990000|2022-06-12 00:49:50|52.48|51.78|52.48|51.78|52.49|51.79|52.47|51.77|7
1654995000000|2022-06-12 00:50:00|52.49|51.79|52.5|51.8|52.57|51.87|52.49|51.79|16
1654995010000|2022-06-12 00:50:10|52.51|51.81|52.49|51.79|52.56|51.86|52.48|51.78|15
1654995020000|2022-06-12 00:50:20|52.48|51.78|52.48|51.78|52.48|51.78|52.48|51.78|1
1654995030000|2022-06-12 00:50:30|52.49|51.79|52.55|51.85|52.57|51.87|52.49|51.79|4
1654995040000|2022-06-12 00:50:40|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|5
1654995050000|2022-06-12 00:50:50|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1654995060000|2022-06-12 00:51:00|52.53|51.83|52.51|51.81|52.53|51.83|52.49|51.79|8
1654995070000|2022-06-12 00:51:10|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|5
1654995080000|2022-06-12 00:51:20|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|2
1654995100000|2022-06-12 00:51:40|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|10
1654995110000|2022-06-12 00:51:50|52.57|51.87|52.57|51.87|52.57|51.87|52.56|51.86|3
1654995120000|2022-06-12 00:52:00|52.56|51.86|52.56|51.86|52.57|51.87|52.56|51.86|3
1654995130000|2022-06-12 00:52:10|52.57|51.87|52.55|51.85|52.57|51.87|52.55|51.85|3
1654995140000|2022-06-12 00:52:20|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|8
1654995150000|2022-06-12 00:52:30|52.54|51.84|52.54|51.84|52.55|51.85|52.54|51.84|3
1654995160000|2022-06-12 00:52:40|52.55|51.85|52.55|51.85|52.56|51.86|52.55|51.85|7
1654995180000|2022-06-12 00:53:00|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1654995190000|2022-06-12 00:53:10|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1654995220000|2022-06-12 00:53:40|52.56|51.86|52.57|51.87|52.57|51.87|52.56|51.86|2
1654995230000|2022-06-12 00:53:50|52.56|51.86|52.55|51.85|52.57|51.87|52.55|51.85|3
1654995240000|2022-06-12 00:54:00|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1654995250000|2022-06-12 00:54:10|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1654995270000|2022-06-12 00:54:30|52.56|51.86|52.55|51.85|52.56|51.86|52.54|51.84|4
1654995290000|2022-06-12 00:54:50|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|4
1654995300000|2022-06-12 00:55:00|52.56|51.86|52.56|51.86|52.57|51.87|52.56|51.86|5
1654995310000|2022-06-12 00:55:10|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1654995320000|2022-06-12 00:55:20|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1654995350000|2022-06-12 00:55:50|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1654995360000|2022-06-12 00:56:00|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|2
1654995380000|2022-06-12 00:56:20|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1654995390000|2022-06-12 00:56:30|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|2
1654995410000|2022-06-12 00:56:50|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1654995420000|2022-06-12 00:57:00|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|2
1654995440000|2022-06-12 00:57:20|52.56|51.86|52.56|51.86|52.57|51.87|52.56|51.86|5
1654995450000|2022-06-12 00:57:30|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|4
1654995460000|2022-06-12 00:57:40|52.57|51.87|52.57|51.87|52.57|51.87|52.56|51.86|7
1654995470000|2022-06-12 00:57:50|52.56|51.86|52.57|51.87|52.57|51.87|52.56|51.86|2
1654995490000|2022-06-12 00:58:10|52.56|51.86|52.56|51.86|52.57|51.87|52.56|51.86|3
1654995500000|2022-06-12 00:58:20|52.55|51.85|52.49|51.79|52.56|51.86|52.48|51.78|7
1654995510000|2022-06-12 00:58:30|52.5|51.8|52.5|51.8|52.5|51.8|52.5|51.8|1
1654995520000|2022-06-12 00:58:40|52.49|51.79|52.49|51.79|52.49|51.79|52.49|51.79|1
1654995530000|2022-06-12 00:58:50|52.5|51.8|52.49|51.79|52.5|51.8|52.49|51.79|4
1654995540000|2022-06-12 00:59:00|52.5|51.8|52.56|51.86|52.57|51.87|52.5|51.8|5
1654995550000|2022-06-12 00:59:10|52.55|51.85|52.55|51.85|52.55|51.85|52.54|51.84|5
1654995560000|2022-06-12 00:59:20|52.54|51.84|52.55|51.85|52.55|51.85|52.54|51.84|2
1654995570000|2022-06-12 00:59:30|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|6
1654995580000|2022-06-12 00:59:40|52.54|51.84|52.47|51.77|52.55|51.85|52.47|51.77|5
1654995590000|2022-06-12 00:59:50|52.46|51.76|52.47|51.77|52.47|51.77|52.45|51.75|4
1654995600000|2022-06-12 01:00:00|52.48|51.78|52.5|51.8|52.51|51.81|52.47|51.77|7
1654995610000|2022-06-12 01:00:10|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|2
1654995620000|2022-06-12 01:00:20|52.47|51.77|52.47|51.77|52.47|51.77|52.46|51.76|5
1654995630000|2022-06-12 01:00:30|52.46|51.76|52.4|51.7|52.47|51.77|52.4|51.7|18
1654995640000|2022-06-12 01:00:40|52.39|51.69|52.4|51.7|52.4|51.7|52.38|51.68|6
1654995650000|2022-06-12 01:00:50|52.39|51.69|52.4|51.7|52.41|51.71|52.39|51.69|12
1654995660000|2022-06-12 01:01:00|52.41|51.71|52.41|51.71|52.41|51.71|52.41|51.71|1
1654995680000|2022-06-12 01:01:20|52.42|51.72|52.47|51.77|52.47|51.77|52.42|51.72|5
1654995690000|2022-06-12 01:01:30|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|2
1654995710000|2022-06-12 01:01:50|52.48|51.78|52.49|51.79|52.49|51.79|52.46|51.76|6
1654995720000|2022-06-12 01:02:00|52.48|51.78|52.49|51.79|52.49|51.79|52.48|51.78|2
1654995730000|2022-06-12 01:02:10|52.5|51.8|52.5|51.8|52.5|51.8|52.5|51.8|1
1654995740000|2022-06-12 01:02:20|52.49|51.79|52.46|51.76|52.49|51.79|52.46|51.76|4
1654995750000|2022-06-12 01:02:30|52.45|51.75|52.37|51.67|52.45|51.75|52.37|51.67|6
1654995760000|2022-06-12 01:02:40|52.38|51.68|52.39|51.69|52.39|51.69|52.37|51.67|6
1654995770000|2022-06-12 01:02:50|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1654995780000|2022-06-12 01:03:00|52.41|51.71|52.45|51.75|52.45|51.75|52.4|51.7|6
1654995790000|2022-06-12 01:03:10|52.46|51.76|52.45|51.75|52.47|51.77|52.45|51.75|6
1654995820000|2022-06-12 01:03:40|52.46|51.76|52.46|51.76|52.46|51.76|52.46|51.76|1
1654995830000|2022-06-12 01:03:50|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|6
1654995840000|2022-06-12 01:04:00|52.45|51.75|52.45|51.75|52.45|51.75|52.45|51.75|1
1654995850000|2022-06-12 01:04:10|52.44|51.74|52.4|51.7|52.44|51.74|52.39|51.69|6
1654995860000|2022-06-12 01:04:20|52.39|51.69|52.39|51.69|52.4|51.7|52.38|51.68|5
1654995870000|2022-06-12 01:04:30|52.38|51.68|52.4|51.7|52.4|51.7|52.38|51.68|6
1654995900000|2022-06-12 01:05:00|52.39|51.69|52.37|51.67|52.4|51.7|52.37|51.67|5
1654995910000|2022-06-12 01:05:10|52.38|51.68|52.37|51.67|52.38|51.68|52.37|51.67|4
1654995920000|2022-06-12 01:05:20|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|2
1654995930000|2022-06-12 01:05:30|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|6
1654995940000|2022-06-12 01:05:40|52.39|51.69|52.39|51.69|52.39|51.69|52.38|51.68|3
1654995950000|2022-06-12 01:05:50|52.38|51.68|52.38|51.68|52.39|51.69|52.38|51.68|7
1654995960000|2022-06-12 01:06:00|52.39|51.69|52.37|51.67|52.39|51.69|52.37|51.67|3
1654995970000|2022-06-12 01:06:10|52.38|51.68|52.31|51.61|52.38|51.68|52.31|51.61|6
1654995980000|2022-06-12 01:06:20|52.32|51.62|52.31|51.61|52.32|51.62|52.31|51.61|2
1654995990000|2022-06-12 01:06:30|52.32|51.62|52.33|51.63|52.33|51.63|52.31|51.61|4
1654996000000|2022-06-12 01:06:40|52.35|51.65|52.38|51.68|52.39|51.69|52.35|51.65|7
1654996010000|2022-06-12 01:06:50|52.39|51.69|52.37|51.67|52.39|51.69|52.37|51.67|3
1654996020000|2022-06-12 01:07:00|52.38|51.68|52.38|51.68|52.38|51.68|52.37|51.67|3
1654996030000|2022-06-12 01:07:10|52.37|51.67|52.33|51.63|52.37|51.67|52.33|51.63|3
1654996040000|2022-06-12 01:07:20|52.3|51.6|52.31|51.61|52.32|51.62|52.3|51.6|6
1654996050000|2022-06-12 01:07:30|52.32|51.62|52.32|51.62|52.32|51.62|52.32|51.62|1
1654996060000|2022-06-12 01:07:40|52.31|51.61|52.3|51.6|52.31|51.61|52.3|51.6|4
1654996070000|2022-06-12 01:07:50|52.29|51.59|52.3|51.6|52.31|51.61|52.28|51.58|10
1654996080000|2022-06-12 01:08:00|52.31|51.61|52.36|51.66|52.37|51.67|52.31|51.61|8
1654996090000|2022-06-12 01:08:10|52.35|51.65|52.37|51.67|52.38|51.68|52.35|51.65|7
1654996100000|2022-06-12 01:08:20|52.38|51.68|52.38|51.68|52.4|51.7|52.38|51.68|7
1654996110000|2022-06-12 01:08:30|52.37|51.67|52.35|51.65|52.37|51.67|52.35|51.65|3
1654996120000|2022-06-12 01:08:40|52.36|51.66|52.35|51.65|52.36|51.66|52.34|51.64|4
1654996130000|2022-06-12 01:08:50|52.36|51.66|52.36|51.66|52.36|51.66|52.36|51.66|1
1654996140000|2022-06-12 01:09:00|52.37|51.67|52.35|51.65|52.37|51.67|52.35|51.65|3
1654996160000|2022-06-12 01:09:20|52.34|51.64|52.36|51.66|52.36|51.66|52.34|51.64|5
1654996170000|2022-06-12 01:09:30|52.35|51.65|52.35|51.65|52.35|51.65|52.35|51.65|1
1654996180000|2022-06-12 01:09:40|52.36|51.66|52.29|51.59|52.36|51.66|52.28|51.58|15
1654996190000|2022-06-12 01:09:50|52.3|51.6|52.3|51.6|52.3|51.6|52.28|51.58|4
1654996200000|2022-06-12 01:10:00|52.29|51.59|52.27|51.57|52.3|51.6|52.27|51.57|5
1654996210000|2022-06-12 01:10:10|52.28|51.58|52.28|51.58|52.28|51.58|52.27|51.57|7
1654996220000|2022-06-12 01:10:20|52.27|51.57|52.27|51.57|52.28|51.58|52.27|51.57|3
1654996230000|2022-06-12 01:10:30|52.28|51.58|52.29|51.59|52.3|51.6|52.28|51.58|6
1654996240000|2022-06-12 01:10:40|52.3|51.6|52.29|51.59|52.3|51.6|52.29|51.59|4
1654996250000|2022-06-12 01:10:50|52.3|51.6|52.28|51.58|52.3|51.6|52.27|51.57|9
1654996260000|2022-06-12 01:11:00|52.29|51.59|52.33|51.63|52.33|51.63|52.27|51.57|12
1654996270000|2022-06-12 01:11:10|52.31|51.61|52.3|51.6|52.31|51.61|52.29|51.59|5
1654996300000|2022-06-12 01:11:40|52.29|51.59|52.28|51.58|52.3|51.6|52.27|51.57|12
1654996310000|2022-06-12 01:11:50|52.29|51.59|52.23|51.53|52.29|51.59|52.23|51.53|8
1654996320000|2022-06-12 01:12:00|52.22|51.52|52.22|51.52|52.23|51.53|52.22|51.52|7
1654996330000|2022-06-12 01:12:10|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1654996340000|2022-06-12 01:12:20|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1654996350000|2022-06-12 01:12:30|52.23|51.53|52.22|51.52|52.24|51.54|52.22|51.52|4
1654996360000|2022-06-12 01:12:40|52.21|51.51|52.19|51.49|52.21|51.51|52.19|51.49|3
1654996370000|2022-06-12 01:12:50|52.2|51.5|52.19|51.49|52.2|51.5|52.18|51.48|10
1654996380000|2022-06-12 01:13:00|52.18|51.48|52.1|51.4|52.19|51.49|52.07|51.37|15
1654996390000|2022-06-12 01:13:10|52.09|51.39|52.09|51.39|52.1|51.4|52.08|51.38|13
1654996400000|2022-06-12 01:13:20|52.1|51.4|52.2|51.5|52.2|51.5|52.09|51.39|13
1654996410000|2022-06-12 01:13:30|52.19|51.49|52.25|51.55|52.25|51.55|52.19|51.49|9
1654996430000|2022-06-12 01:13:50|52.24|51.54|52.17|51.47|52.24|51.54|52.17|51.47|8
1654996440000|2022-06-12 01:14:00|52.16|51.46|52.19|51.49|52.19|51.49|52.15|51.45|9
1654996450000|2022-06-12 01:14:10|52.2|51.5|52.26|51.56|52.27|51.57|52.19|51.49|12
1654996460000|2022-06-12 01:14:20|52.25|51.55|52.2|51.5|52.26|51.56|52.19|51.49|14
1654996470000|2022-06-12 01:14:30|52.19|51.49|52.19|51.49|52.2|51.5|52.19|51.49|7
1654996490000|2022-06-12 01:14:50|52.18|51.48|52.26|51.56|52.29|51.59|52.18|51.48|14
1654996500000|2022-06-12 01:15:00|52.27|51.57|52.27|51.57|52.28|51.58|52.26|51.56|9
1654996510000|2022-06-12 01:15:10|52.26|51.56|52.2|51.5|52.26|51.56|52.2|51.5|7
1654996520000|2022-06-12 01:15:20|52.19|51.49|52.09|51.39|52.19|51.49|52.05|51.35|11
1654996530000|2022-06-12 01:15:30|52.1|51.4|52.07|51.37|52.14|51.44|52.07|51.37|16
1654996540000|2022-06-12 01:15:40|52.08|51.38|52.1|51.4|52.1|51.4|52.08|51.38|5
1654996550000|2022-06-12 01:15:50|52.09|51.39|52.09|51.39|52.09|51.39|52.06|51.36|7
1654996560000|2022-06-12 01:16:00|52.08|51.38|52.08|51.38|52.09|51.39|52.07|51.37|7
1654996570000|2022-06-12 01:16:10|52.07|51.37|51.93|51.23|52.07|51.37|51.93|51.23|11
1654996580000|2022-06-12 01:16:20|51.94|51.24|51.72|51.02|51.94|51.24|51.71|51.01|21
1654996590000|2022-06-12 01:16:30|51.73|51.03|51.87|51.17|51.87|51.17|51.71|51.01|21
1654996600000|2022-06-12 01:16:40|51.91|51.21|51.95|51.25|52|51.3|51.91|51.21|28
1654996610000|2022-06-12 01:16:50|51.94|51.24|52.07|51.37|52.07|51.37|51.9|51.2|19
1654996620000|2022-06-12 01:17:00|52.08|51.38|52.02|51.32|52.1|51.4|51.99|51.29|23
1654996630000|2022-06-12 01:17:10|52.01|51.31|51.95|51.25|52.01|51.31|51.94|51.24|11
1654996640000|2022-06-12 01:17:20|51.94|51.24|51.9|51.2|51.97|51.27|51.9|51.2|13
1654996650000|2022-06-12 01:17:30|51.89|51.19|51.94|51.24|51.95|51.25|51.85|51.15|17
1654996660000|2022-06-12 01:17:40|51.95|51.25|51.89|51.19|51.96|51.26|51.89|51.19|17
1654996670000|2022-06-12 01:17:50|51.88|51.18|51.78|51.08|51.88|51.18|51.76|51.06|15
1654996680000|2022-06-12 01:18:00|51.8|51.1|51.88|51.18|51.88|51.18|51.78|51.08|15
1654996690000|2022-06-12 01:18:10|51.87|51.17|51.85|51.15|51.88|51.18|51.79|51.09|13
1654996700000|2022-06-12 01:18:20|51.84|51.14|51.89|51.19|51.89|51.19|51.84|51.14|9
1654996710000|2022-06-12 01:18:30|51.88|51.18|51.8|51.1|51.89|51.19|51.8|51.1|15
1654996720000|2022-06-12 01:18:40|51.81|51.11|51.86|51.16|51.86|51.16|51.8|51.1|8
1654996730000|2022-06-12 01:18:50|51.87|51.17|51.86|51.16|51.87|51.17|51.85|51.15|4
1654996740000|2022-06-12 01:19:00|51.87|51.17|51.86|51.16|51.87|51.17|51.85|51.15|6
1654996750000|2022-06-12 01:19:10|51.87|51.17|51.87|51.17|51.87|51.17|51.86|51.16|5
1654996760000|2022-06-12 01:19:20|51.88|51.18|51.94|51.24|51.97|51.27|51.88|51.18|7
1654996770000|2022-06-12 01:19:30|51.95|51.25|51.89|51.19|51.95|51.25|51.89|51.19|4
1654996780000|2022-06-12 01:19:40|51.88|51.18|51.89|51.19|51.9|51.2|51.88|51.18|6
1654996790000|2022-06-12 01:19:50|51.88|51.18|51.88|51.18|51.89|51.19|51.87|51.17|7
1654996800000|2022-06-12 01:20:00|51.9|51.2|51.89|51.19|51.9|51.2|51.88|51.18|8
1654996810000|2022-06-12 01:20:10|51.9|51.2|51.88|51.18|51.9|51.2|51.88|51.18|13
1654996820000|2022-06-12 01:20:20|51.89|51.19|51.9|51.2|51.91|51.21|51.89|51.19|6
1654996830000|2022-06-12 01:20:30|51.91|51.21|51.9|51.2|51.91|51.21|51.89|51.19|10
1654996840000|2022-06-12 01:20:40|51.91|51.21|51.92|51.22|51.92|51.22|51.9|51.2|8
1654996850000|2022-06-12 01:20:50|51.91|51.21|51.95|51.25|51.96|51.26|51.91|51.21|9
1654996860000|2022-06-12 01:21:00|51.96|51.26|51.95|51.25|51.97|51.27|51.9|51.2|11
1654996870000|2022-06-12 01:21:10|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|2
1654996880000|2022-06-12 01:21:20|51.9|51.2|51.88|51.18|51.91|51.21|51.88|51.18|7
1654996890000|2022-06-12 01:21:30|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|2
1654996900000|2022-06-12 01:21:40|51.87|51.17|51.87|51.17|51.88|51.18|51.86|51.16|5
1654996910000|2022-06-12 01:21:50|51.88|51.18|51.87|51.17|51.88|51.18|51.87|51.17|4
1654996920000|2022-06-12 01:22:00|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|2
1654996930000|2022-06-12 01:22:10|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|4
1654996940000|2022-06-12 01:22:20|51.88|51.18|51.87|51.17|51.88|51.18|51.87|51.17|6
1654996950000|2022-06-12 01:22:30|51.88|51.18|51.86|51.16|51.88|51.18|51.85|51.15|11
1654996960000|2022-06-12 01:22:40|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|6
1654996970000|2022-06-12 01:22:50|51.85|51.15|51.86|51.16|51.87|51.17|51.85|51.15|6
1654996980000|2022-06-12 01:23:00|51.85|51.15|51.86|51.16|51.87|51.17|51.85|51.15|4
1654996990000|2022-06-12 01:23:10|51.88|51.18|51.86|51.16|51.88|51.18|51.86|51.16|3
1654997000000|2022-06-12 01:23:20|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|2
1654997010000|2022-06-12 01:23:30|51.87|51.17|51.86|51.16|51.88|51.18|51.86|51.16|4
1654997020000|2022-06-12 01:23:40|51.87|51.17|51.88|51.18|51.88|51.18|51.87|51.17|2
1654997030000|2022-06-12 01:23:50|51.89|51.19|51.95|51.25|51.95|51.25|51.88|51.18|11
1654997040000|2022-06-12 01:24:00|51.94|51.24|51.89|51.19|51.94|51.24|51.88|51.18|11
1654997050000|2022-06-12 01:24:10|51.9|51.2|51.94|51.24|51.95|51.25|51.89|51.19|12
1654997060000|2022-06-12 01:24:20|51.95|51.25|51.91|51.21|51.95|51.25|51.89|51.19|7
1654997070000|2022-06-12 01:24:30|51.9|51.2|51.88|51.18|51.9|51.2|51.88|51.18|3
1654997080000|2022-06-12 01:24:40|51.89|51.19|51.9|51.2|51.9|51.2|51.89|51.19|4
1654997090000|2022-06-12 01:24:50|51.89|51.19|51.89|51.19|51.9|51.2|51.89|51.19|7
1654997100000|2022-06-12 01:25:00|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|4
1654997110000|2022-06-12 01:25:10|51.86|51.16|51.86|51.16|51.86|51.16|51.84|51.14|9
1654997120000|2022-06-12 01:25:20|51.87|51.17|51.88|51.18|51.88|51.18|51.86|51.16|4
1654997140000|2022-06-12 01:25:40|51.89|51.19|51.9|51.2|51.9|51.2|51.88|51.18|5
1654997150000|2022-06-12 01:25:50|51.91|51.21|51.89|51.19|51.91|51.21|51.89|51.19|3
1654997160000|2022-06-12 01:26:00|51.9|51.2|51.9|51.2|51.9|51.2|51.89|51.19|5
1654997170000|2022-06-12 01:26:10|51.89|51.19|51.9|51.2|51.9|51.2|51.89|51.19|4
1654997180000|2022-06-12 01:26:20|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|5
1654997190000|2022-06-12 01:26:30|51.88|51.18|51.87|51.17|51.88|51.18|51.87|51.17|2
1654997200000|2022-06-12 01:26:40|51.86|51.16|51.85|51.15|51.86|51.16|51.85|51.15|4
1654997210000|2022-06-12 01:26:50|51.86|51.16|51.86|51.16|51.87|51.17|51.86|51.16|3
1654997220000|2022-06-12 01:27:00|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|4
1654997230000|2022-06-12 01:27:10|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|6
1654997240000|2022-06-12 01:27:20|51.85|51.15|51.8|51.1|51.85|51.15|51.8|51.1|5
1654997250000|2022-06-12 01:27:30|51.81|51.11|51.8|51.1|51.81|51.11|51.79|51.09|4
1654997260000|2022-06-12 01:27:40|51.81|51.11|51.8|51.1|51.82|51.12|51.8|51.1|4
1654997280000|2022-06-12 01:28:00|51.81|51.11|51.81|51.11|51.81|51.11|51.8|51.1|9
1654997290000|2022-06-12 01:28:10|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|4
1654997300000|2022-06-12 01:28:20|51.82|51.12|51.82|51.12|51.82|51.12|51.81|51.11|3
1654997310000|2022-06-12 01:28:30|51.86|51.16|51.86|51.16|51.86|51.16|51.85|51.15|3
1654997320000|2022-06-12 01:28:40|51.87|51.17|51.86|51.16|51.87|51.17|51.85|51.15|6
1654997330000|2022-06-12 01:28:50|51.87|51.17|51.87|51.17|51.87|51.17|51.86|51.16|3
1654997340000|2022-06-12 01:29:00|51.86|51.16|51.85|51.15|51.87|51.17|51.85|51.15|12
1654997350000|2022-06-12 01:29:10|51.82|51.12|51.79|51.09|51.82|51.12|51.79|51.09|6
1654997370000|2022-06-12 01:29:30|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|3
1654997380000|2022-06-12 01:29:40|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|3
1654997390000|2022-06-12 01:29:50|51.8|51.1|51.81|51.11|51.82|51.12|51.8|51.1|4
1654997400000|2022-06-12 01:30:00|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|3
1654997410000|2022-06-12 01:30:10|51.79|51.09|51.78|51.08|51.79|51.09|51.78|51.08|4
1654997420000|2022-06-12 01:30:20|51.77|51.07|51.69|50.99|51.78|51.08|51.69|50.99|16
1654997430000|2022-06-12 01:30:30|51.68|50.98|51.7|51|51.71|51.01|51.68|50.98|7
1654997440000|2022-06-12 01:30:40|51.69|50.99|51.69|50.99|51.69|50.99|51.68|50.98|3
1654997450000|2022-06-12 01:30:50|51.68|50.98|51.59|50.89|51.68|50.98|51.58|50.88|6
1654997460000|2022-06-12 01:31:00|51.6|50.9|51.69|50.99|51.7|51|51.6|50.9|11
1654997470000|2022-06-12 01:31:10|51.68|50.98|51.67|50.97|51.68|50.98|51.66|50.96|6
1654997480000|2022-06-12 01:31:20|51.68|50.98|51.69|50.99|51.7|51|51.68|50.98|6
1654997490000|2022-06-12 01:31:30|51.7|51|51.78|51.08|51.78|51.08|51.7|51|12
1654997500000|2022-06-12 01:31:40|51.77|51.07|51.83|51.13|51.88|51.18|51.77|51.07|20
1654997510000|2022-06-12 01:31:50|51.84|51.14|51.77|51.07|51.85|51.15|51.77|51.07|7
1654997520000|2022-06-12 01:32:00|51.78|51.08|51.84|51.14|51.84|51.14|51.78|51.08|5
1654997530000|2022-06-12 01:32:10|51.85|51.15|51.86|51.16|51.87|51.17|51.84|51.14|7
1654997540000|2022-06-12 01:32:20|51.87|51.17|51.85|51.15|51.87|51.17|51.84|51.14|15
1654997550000|2022-06-12 01:32:30|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|3
1654997560000|2022-06-12 01:32:40|51.85|51.15|51.87|51.17|51.87|51.17|51.85|51.15|7
1654997570000|2022-06-12 01:32:50|51.86|51.16|51.86|51.16|51.87|51.17|51.86|51.16|3
1654997580000|2022-06-12 01:33:00|51.87|51.17|51.88|51.18|51.88|51.18|51.87|51.17|4
1654997590000|2022-06-12 01:33:10|51.87|51.17|51.87|51.17|51.88|51.18|51.86|51.16|7
1654997600000|2022-06-12 01:33:20|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|8
1654997610000|2022-06-12 01:33:30|51.86|51.16|51.87|51.17|51.88|51.18|51.86|51.16|4
1654997620000|2022-06-12 01:33:40|51.88|51.18|51.94|51.24|51.95|51.25|51.87|51.17|12
1654997630000|2022-06-12 01:33:50|51.93|51.23|51.95|51.25|51.95|51.25|51.93|51.23|3
1654997640000|2022-06-12 01:34:00|51.96|51.26|51.9|51.2|51.96|51.26|51.88|51.18|7
1654997650000|2022-06-12 01:34:10|51.89|51.19|51.9|51.2|51.9|51.2|51.89|51.19|2
1654997660000|2022-06-12 01:34:20|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|4
1654997670000|2022-06-12 01:34:30|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|2
1654997680000|2022-06-12 01:34:40|51.91|51.21|51.91|51.21|51.91|51.21|51.9|51.2|3
1654997690000|2022-06-12 01:34:50|51.93|51.23|51.96|51.26|51.96|51.26|51.93|51.23|9
1654997700000|2022-06-12 01:35:00|51.95|51.25|51.97|51.27|51.98|51.28|51.95|51.25|7
1654997710000|2022-06-12 01:35:10|51.98|51.28|52.03|51.33|52.04|51.34|51.97|51.27|11
1654997720000|2022-06-12 01:35:20|52.04|51.34|51.98|51.28|52.04|51.34|51.98|51.28|6
1654997730000|2022-06-12 01:35:30|51.99|51.29|51.99|51.29|51.99|51.29|51.99|51.29|1
1654997740000|2022-06-12 01:35:40|52|51.3|51.99|51.29|52.03|51.33|51.99|51.29|8
1654997750000|2022-06-12 01:35:50|52|51.3|52|51.3|52|51.3|51.99|51.29|5
1654997760000|2022-06-12 01:36:00|51.99|51.29|51.98|51.28|52.01|51.31|51.97|51.27|10
1654997770000|2022-06-12 01:36:10|51.97|51.27|52.06|51.36|52.06|51.36|51.97|51.27|9
1654997780000|2022-06-12 01:36:20|52.05|51.35|52.06|51.36|52.06|51.36|52.05|51.35|4
1654997790000|2022-06-12 01:36:30|52.05|51.35|52.06|51.36|52.06|51.36|52.05|51.35|2
1654997800000|2022-06-12 01:36:40|52.07|51.37|51.98|51.28|52.07|51.37|51.98|51.28|11
1654997810000|2022-06-12 01:36:50|51.97|51.27|51.98|51.28|51.98|51.28|51.97|51.27|2
1654997820000|2022-06-12 01:37:00|52|51.3|52.06|51.36|52.06|51.36|52|51.3|9
1654997830000|2022-06-12 01:37:10|52.05|51.35|52.06|51.36|52.07|51.37|52.05|51.35|8
1654997840000|2022-06-12 01:37:20|52.05|51.35|52.06|51.36|52.06|51.36|52.05|51.35|6
1654997850000|2022-06-12 01:37:30|52.05|51.35|52.01|51.31|52.06|51.36|51.98|51.28|7
1654997860000|2022-06-12 01:37:40|52|51.3|52.01|51.31|52.01|51.31|52|51.3|6
1654997870000|2022-06-12 01:37:50|52|51.3|52.01|51.31|52.01|51.31|52|51.3|4
1654997880000|2022-06-12 01:38:00|52|51.3|52|51.3|52|51.3|52|51.3|1
1654997900000|2022-06-12 01:38:20|52.01|51.31|52|51.3|52.01|51.31|52|51.3|2
1654997910000|2022-06-12 01:38:30|52.01|51.31|51.97|51.27|52.01|51.31|51.96|51.26|8
1654997920000|2022-06-12 01:38:40|51.98|51.28|51.98|51.28|51.98|51.28|51.98|51.28|1
1654997930000|2022-06-12 01:38:50|51.97|51.27|51.97|51.27|51.97|51.27|51.97|51.27|1
1654997940000|2022-06-12 01:39:00|51.96|51.26|51.89|51.19|51.97|51.27|51.89|51.19|7
1654997950000|2022-06-12 01:39:10|51.9|51.2|51.88|51.18|51.9|51.2|51.87|51.17|7
1654997960000|2022-06-12 01:39:20|51.87|51.17|51.88|51.18|51.88|51.18|51.87|51.17|4
1654997970000|2022-06-12 01:39:30|51.89|51.19|51.9|51.2|51.95|51.25|51.89|51.19|13
1654997980000|2022-06-12 01:39:40|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|4
1654997990000|2022-06-12 01:39:50|51.89|51.19|51.89|51.19|51.9|51.2|51.87|51.17|11
1654998000000|2022-06-12 01:40:00|51.9|51.2|51.88|51.18|51.9|51.2|51.85|51.15|12
1654998010000|2022-06-12 01:40:10|51.87|51.17|51.88|51.18|51.88|51.18|51.87|51.17|4
1654998020000|2022-06-12 01:40:20|51.87|51.17|51.88|51.18|51.88|51.18|51.86|51.16|8
1654998030000|2022-06-12 01:40:30|51.87|51.17|51.86|51.16|51.87|51.17|51.8|51.1|15
1654998040000|2022-06-12 01:40:40|51.84|51.14|51.86|51.16|51.88|51.18|51.82|51.12|15
1654998050000|2022-06-12 01:40:50|51.87|51.17|51.89|51.19|51.89|51.19|51.87|51.17|6
1654998060000|2022-06-12 01:41:00|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|8
1654998070000|2022-06-12 01:41:10|51.86|51.16|51.79|51.09|51.87|51.17|51.78|51.08|11
1654998080000|2022-06-12 01:41:20|51.78|51.08|51.79|51.09|51.79|51.09|51.77|51.07|10
1654998090000|2022-06-12 01:41:30|51.8|51.1|51.8|51.1|51.8|51.1|51.8|51.1|1
1654998100000|2022-06-12 01:41:40|51.77|51.07|51.78|51.08|51.79|51.09|51.77|51.07|6
1654998110000|2022-06-12 01:41:50|51.77|51.07|51.77|51.07|51.78|51.08|51.76|51.06|9
1654998120000|2022-06-12 01:42:00|51.76|51.06|51.78|51.08|51.78|51.08|51.76|51.06|9
1654998130000|2022-06-12 01:42:10|51.77|51.07|51.8|51.1|51.8|51.1|51.77|51.07|4
1654998140000|2022-06-12 01:42:20|51.81|51.11|51.87|51.17|51.87|51.17|51.81|51.11|8
1654998150000|2022-06-12 01:42:30|51.86|51.16|51.86|51.16|51.87|51.17|51.86|51.16|3
1654998160000|2022-06-12 01:42:40|51.83|51.13|51.8|51.1|51.83|51.13|51.77|51.07|8
1654998170000|2022-06-12 01:42:50|51.81|51.11|51.79|51.09|51.81|51.11|51.79|51.09|3
1654998180000|2022-06-12 01:43:00|51.78|51.08|51.75|51.05|51.78|51.08|51.75|51.05|5
1654998190000|2022-06-12 01:43:10|51.74|51.04|51.76|51.06|51.76|51.06|51.71|51.01|14
1654998200000|2022-06-12 01:43:20|51.77|51.07|51.78|51.08|51.79|51.09|51.77|51.07|6
1654998210000|2022-06-12 01:43:30|51.79|51.09|51.79|51.09|51.79|51.09|51.79|51.09|1
1654998220000|2022-06-12 01:43:40|51.78|51.08|51.78|51.08|51.78|51.08|51.77|51.07|3
1654998230000|2022-06-12 01:43:50|51.79|51.09|51.77|51.07|51.79|51.09|51.77|51.07|5
1654998240000|2022-06-12 01:44:00|51.78|51.08|51.78|51.08|51.78|51.08|51.76|51.06|9
1654998250000|2022-06-12 01:44:10|51.77|51.07|51.78|51.08|51.78|51.08|51.76|51.06|10
1654998260000|2022-06-12 01:44:20|51.79|51.09|51.8|51.1|51.8|51.1|51.79|51.09|2
1654998270000|2022-06-12 01:44:30|51.81|51.11|51.8|51.1|51.81|51.11|51.79|51.09|6
1654998280000|2022-06-12 01:44:40|51.79|51.09|51.8|51.1|51.8|51.1|51.79|51.09|2
1654998290000|2022-06-12 01:44:50|51.81|51.11|51.84|51.14|51.84|51.14|51.81|51.11|7
1654998300000|2022-06-12 01:45:00|51.83|51.13|51.79|51.09|51.84|51.14|51.78|51.08|7
1654998310000|2022-06-12 01:45:10|51.78|51.08|51.79|51.09|51.79|51.09|51.78|51.08|6
1654998320000|2022-06-12 01:45:20|51.78|51.08|51.78|51.08|51.78|51.08|51.77|51.07|3
1654998330000|2022-06-12 01:45:30|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|2
1654998340000|2022-06-12 01:45:40|51.79|51.09|51.81|51.11|51.81|51.11|51.78|51.08|8
1654998350000|2022-06-12 01:45:50|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|3
1654998360000|2022-06-12 01:46:00|51.79|51.09|51.8|51.1|51.8|51.1|51.79|51.09|4
1654998370000|2022-06-12 01:46:10|51.79|51.09|51.8|51.1|51.8|51.1|51.79|51.09|2
1654998380000|2022-06-12 01:46:20|51.81|51.11|51.81|51.11|51.82|51.12|51.8|51.1|5
1654998390000|2022-06-12 01:46:30|51.82|51.12|51.87|51.17|51.88|51.18|51.81|51.11|8
1654998400000|2022-06-12 01:46:40|51.88|51.18|51.88|51.18|51.88|51.18|51.88|51.18|1
1654998410000|2022-06-12 01:46:50|51.89|51.19|51.89|51.19|51.91|51.21|51.89|51.19|5
1654998420000|2022-06-12 01:47:00|51.88|51.18|51.87|51.17|51.89|51.19|51.87|51.17|4
1654998430000|2022-06-12 01:47:10|51.88|51.18|51.88|51.18|51.88|51.18|51.87|51.17|3
1654998440000|2022-06-12 01:47:20|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|8
1654998450000|2022-06-12 01:47:30|51.89|51.19|51.89|51.19|51.89|51.19|51.88|51.18|3
1654998460000|2022-06-12 01:47:40|51.88|51.18|51.89|51.19|51.89|51.19|51.88|51.18|4
1654998470000|2022-06-12 01:47:50|51.88|51.18|51.88|51.18|51.89|51.19|51.88|51.18|5
1654998480000|2022-06-12 01:48:00|51.87|51.17|51.87|51.17|51.88|51.18|51.87|51.17|5
1654998490000|2022-06-12 01:48:10|51.86|51.16|51.87|51.17|51.87|51.17|51.84|51.14|4
1654998500000|2022-06-12 01:48:20|51.86|51.16|51.86|51.16|51.86|51.16|51.86|51.16|1
1654998510000|2022-06-12 01:48:30|51.84|51.14|51.79|51.09|51.84|51.14|51.78|51.08|5
1654998520000|2022-06-12 01:48:40|51.78|51.08|51.86|51.16|51.86|51.16|51.78|51.08|6
1654998530000|2022-06-12 01:48:50|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|2
1654998540000|2022-06-12 01:49:00|51.85|51.15|51.77|51.07|51.86|51.16|51.77|51.07|7
1654998550000|2022-06-12 01:49:10|51.78|51.08|51.76|51.06|51.78|51.08|51.76|51.06|5
1654998560000|2022-06-12 01:49:20|51.75|51.05|51.77|51.07|51.78|51.08|51.75|51.05|9
1654998570000|2022-06-12 01:49:30|51.76|51.06|51.78|51.08|51.78|51.08|51.76|51.06|5
1654998580000|2022-06-12 01:49:40|51.77|51.07|51.77|51.07|51.79|51.09|51.77|51.07|9
1654998600000|2022-06-12 01:50:00|51.76|51.06|51.78|51.08|51.78|51.08|51.76|51.06|7
1654998610000|2022-06-12 01:50:10|51.79|51.09|51.81|51.11|51.81|51.11|51.77|51.07|8
1654998620000|2022-06-12 01:50:20|51.8|51.1|51.8|51.1|51.81|51.11|51.8|51.1|3
1654998630000|2022-06-12 01:50:30|51.79|51.09|51.81|51.11|51.81|51.11|51.79|51.09|5
1654998640000|2022-06-12 01:50:40|51.8|51.1|51.79|51.09|51.8|51.1|51.79|51.09|2
1654998650000|2022-06-12 01:50:50|51.8|51.1|51.8|51.1|51.8|51.1|51.78|51.08|5
1654998660000|2022-06-12 01:51:00|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|5
1654998670000|2022-06-12 01:51:10|51.8|51.1|51.8|51.1|51.8|51.1|51.8|51.1|1
1654998680000|2022-06-12 01:51:20|51.78|51.08|51.79|51.09|51.79|51.09|51.78|51.08|2
1654998690000|2022-06-12 01:51:30|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|2
1654998700000|2022-06-12 01:51:40|51.79|51.09|51.79|51.09|51.79|51.09|51.78|51.08|5
1654998710000|2022-06-12 01:51:50|51.78|51.08|51.77|51.07|51.79|51.09|51.77|51.07|6
1654998730000|2022-06-12 01:52:10|51.76|51.06|51.77|51.07|51.77|51.07|51.76|51.06|4
1654998740000|2022-06-12 01:52:20|51.76|51.06|51.77|51.07|51.77|51.07|51.76|51.06|6
1654998750000|2022-06-12 01:52:30|51.76|51.06|51.75|51.05|51.76|51.06|51.75|51.05|2
1654998760000|2022-06-12 01:52:40|51.76|51.06|51.76|51.06|51.76|51.06|51.75|51.05|3
1654998770000|2022-06-12 01:52:50|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|10
1654998780000|2022-06-12 01:53:00|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|8
1654998790000|2022-06-12 01:53:10|51.77|51.07|51.76|51.06|51.77|51.07|51.75|51.05|4
1654998820000|2022-06-12 01:53:40|51.77|51.07|51.77|51.07|51.79|51.09|51.76|51.06|11
1654998830000|2022-06-12 01:53:50|51.76|51.06|51.77|51.07|51.78|51.08|51.76|51.06|6
1654998840000|2022-06-12 01:54:00|51.76|51.06|51.77|51.07|51.77|51.07|51.76|51.06|2
1654998850000|2022-06-12 01:54:10|51.76|51.06|51.78|51.08|51.78|51.08|51.76|51.06|5
1654998860000|2022-06-12 01:54:20|51.79|51.09|51.77|51.07|51.79|51.09|51.77|51.07|6
1654998870000|2022-06-12 01:54:30|51.78|51.08|51.79|51.09|51.79|51.09|51.78|51.08|4
1654998880000|2022-06-12 01:54:40|51.78|51.08|51.78|51.08|51.79|51.09|51.78|51.08|5
1654998890000|2022-06-12 01:54:50|51.79|51.09|51.8|51.1|51.8|51.1|51.79|51.09|4
1654998900000|2022-06-12 01:55:00|51.81|51.11|51.8|51.1|51.81|51.11|51.79|51.09|5
1654998910000|2022-06-12 01:55:10|51.79|51.09|51.78|51.08|51.79|51.09|51.78|51.08|4
1654998920000|2022-06-12 01:55:20|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|2
1654998930000|2022-06-12 01:55:30|51.73|51.03|51.65|50.95|51.73|51.03|51.64|50.94|16
1654998940000|2022-06-12 01:55:40|51.62|50.92|51.71|51.01|51.71|51.01|51.58|50.88|19
1654998950000|2022-06-12 01:55:50|51.72|51.02|51.67|50.97|51.72|51.02|51.67|50.97|8
1654998960000|2022-06-12 01:56:00|51.65|50.95|51.68|50.98|51.68|50.98|51.65|50.95|12
1654998970000|2022-06-12 01:56:10|51.67|50.97|51.66|50.96|51.69|50.99|51.66|50.96|6
1654998980000|2022-06-12 01:56:20|51.65|50.95|51.65|50.95|51.65|50.95|51.65|50.95|1
1654998990000|2022-06-12 01:56:30|51.64|50.94|51.58|50.88|51.64|50.94|51.58|50.88|9
1654999000000|2022-06-12 01:56:40|51.59|50.89|51.32|50.62|51.59|50.89|51.32|50.62|22
1654999010000|2022-06-12 01:56:50|51.31|50.61|51.44|50.74|51.44|50.74|51.26|50.56|18
1654999020000|2022-06-12 01:57:00|51.45|50.75|51.36|50.66|51.5|50.8|51.36|50.66|19
1654999030000|2022-06-12 01:57:10|51.35|50.65|51.37|50.67|51.38|50.68|51.28|50.58|23
1654999040000|2022-06-12 01:57:20|51.38|50.68|51.34|50.64|51.38|50.68|51.31|50.61|13
1654999050000|2022-06-12 01:57:30|51.35|50.65|51.29|50.59|51.35|50.65|51.28|50.58|8
1654999060000|2022-06-12 01:57:40|51.31|50.61|51.36|50.66|51.36|50.66|51.31|50.61|7
1654999070000|2022-06-12 01:57:50|51.35|50.65|51.26|50.56|51.36|50.66|51.26|50.56|21
1654999080000|2022-06-12 01:58:00|51.25|50.55|51.26|50.56|51.27|50.57|51.2|50.5|22
1654999090000|2022-06-12 01:58:10|51.21|50.51|51.21|50.51|51.27|50.57|51.19|50.49|18
1654999100000|2022-06-12 01:58:20|51.2|50.5|51.25|50.55|51.25|50.55|51.2|50.5|10
1654999110000|2022-06-12 01:58:30|51.24|50.54|51.26|50.56|51.27|50.57|51.24|50.54|11
1654999120000|2022-06-12 01:58:40|51.27|50.57|51.2|50.5|51.27|50.57|51.2|50.5|8
1654999130000|2022-06-12 01:58:50|51.19|50.49|51.21|50.51|51.22|50.52|51.19|50.49|9
1654999140000|2022-06-12 01:59:00|51.22|50.52|51.22|50.52|51.22|50.52|51.22|50.52|1
1654999150000|2022-06-12 01:59:10|51.21|50.51|51.21|50.51|51.22|50.52|51.2|50.5|5
1654999160000|2022-06-12 01:59:20|51.25|50.55|51.26|50.56|51.27|50.57|51.21|50.51|14
1654999170000|2022-06-12 01:59:30|51.25|50.55|51.26|50.56|51.27|50.57|51.25|50.55|4
1654999180000|2022-06-12 01:59:40|51.25|50.55|51.21|50.51|51.26|50.56|51.2|50.5|11
1654999190000|2022-06-12 01:59:50|51.2|50.5|51.25|50.55|51.26|50.56|51.2|50.5|9
1654999200000|2022-06-12 02:00:00|51.26|50.56|51.25|50.55|51.27|50.57|51.25|50.55|5
1654999210000|2022-06-12 02:00:10|51.26|50.56|51.18|50.48|51.26|50.56|51.18|50.48|6
1654999220000|2022-06-12 02:00:20|51.19|50.49|51.18|50.48|51.21|50.51|51.17|50.47|8
1654999230000|2022-06-12 02:00:30|51.19|50.49|51.18|50.48|51.19|50.49|51.17|50.47|10
1654999240000|2022-06-12 02:00:40|51.19|50.49|51.22|50.52|51.26|50.56|51.19|50.49|16
1654999250000|2022-06-12 02:00:50|51.2|50.5|51.25|50.55|51.26|50.56|51.19|50.49|8
1654999260000|2022-06-12 02:01:00|51.24|50.54|51.26|50.56|51.26|50.56|51.2|50.5|10
1654999270000|2022-06-12 02:01:10|51.25|50.55|51.26|50.56|51.27|50.57|51.25|50.55|4
1654999280000|2022-06-12 02:01:20|51.27|50.57|51.29|50.59|51.29|50.59|51.27|50.57|7
1654999290000|2022-06-12 02:01:30|51.28|50.58|51.29|50.59|51.3|50.6|51.27|50.57|6
1654999300000|2022-06-12 02:01:40|51.28|50.58|51.34|50.64|51.34|50.64|51.28|50.58|11
1654999310000|2022-06-12 02:01:50|51.33|50.63|51.35|50.65|51.35|50.65|51.33|50.63|5
1654999320000|2022-06-12 02:02:00|51.34|50.64|51.36|50.66|51.36|50.66|51.34|50.64|11
1654999330000|2022-06-12 02:02:10|51.37|50.67|51.38|50.68|51.44|50.74|51.37|50.67|12
1654999340000|2022-06-12 02:02:20|51.39|50.69|51.38|50.68|51.39|50.69|51.38|50.68|4
1654999350000|2022-06-12 02:02:30|51.39|50.69|51.37|50.67|51.39|50.69|51.37|50.67|9
1654999360000|2022-06-12 02:02:40|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|5
1654999370000|2022-06-12 02:02:50|51.37|50.67|51.45|50.75|51.46|50.76|51.37|50.67|11
1654999380000|2022-06-12 02:03:00|51.46|50.76|51.38|50.68|51.46|50.76|51.37|50.67|10
1654999390000|2022-06-12 02:03:10|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1654999400000|2022-06-12 02:03:20|51.42|50.72|51.45|50.75|51.46|50.76|51.42|50.72|5
1654999410000|2022-06-12 02:03:30|51.44|50.74|51.46|50.76|51.47|50.77|51.44|50.74|9
1654999420000|2022-06-12 02:03:40|51.45|50.75|51.39|50.69|51.45|50.75|51.39|50.69|10
1654999430000|2022-06-12 02:03:50|51.4|50.7|51.46|50.76|51.46|50.76|51.39|50.69|7
1654999440000|2022-06-12 02:04:00|51.45|50.75|51.44|50.74|51.47|50.77|51.44|50.74|10
1654999450000|2022-06-12 02:04:10|51.45|50.75|51.46|50.76|51.47|50.77|51.44|50.74|8
1654999460000|2022-06-12 02:04:20|51.47|50.77|51.45|50.75|51.47|50.77|51.45|50.75|7
1654999470000|2022-06-12 02:04:30|51.46|50.76|51.45|50.75|51.47|50.77|51.45|50.75|6
1654999480000|2022-06-12 02:04:40|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|5
1654999490000|2022-06-12 02:04:50|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|5
1654999500000|2022-06-12 02:05:00|51.48|50.78|51.44|50.74|51.48|50.78|51.44|50.74|7
1654999510000|2022-06-12 02:05:10|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1654999520000|2022-06-12 02:05:20|51.43|50.73|51.39|50.69|51.43|50.73|51.38|50.68|7
1654999530000|2022-06-12 02:05:30|51.4|50.7|51.38|50.68|51.4|50.7|51.38|50.68|9
1654999540000|2022-06-12 02:05:40|51.37|50.67|51.29|50.59|51.37|50.67|51.28|50.58|10
1654999550000|2022-06-12 02:05:50|51.3|50.6|51.3|50.6|51.36|50.66|51.29|50.59|10
1654999560000|2022-06-12 02:06:00|51.29|50.59|51.27|50.57|51.29|50.59|51.24|50.54|12
1654999570000|2022-06-12 02:06:10|51.28|50.58|51.29|50.59|51.29|50.59|51.28|50.58|2
1654999580000|2022-06-12 02:06:20|51.27|50.57|51.26|50.56|51.27|50.57|51.26|50.56|2
1654999590000|2022-06-12 02:06:30|51.24|50.54|51.29|50.59|51.29|50.59|51.19|50.49|11
1654999600000|2022-06-12 02:06:40|51.28|50.58|51.28|50.58|51.28|50.58|51.27|50.57|9
1654999610000|2022-06-12 02:06:50|51.29|50.59|51.29|50.59|51.3|50.6|51.29|50.59|3
1654999620000|2022-06-12 02:07:00|51.28|50.58|51.3|50.6|51.3|50.6|51.28|50.58|5
1654999630000|2022-06-12 02:07:10|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|2
1654999640000|2022-06-12 02:07:20|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|2
1654999650000|2022-06-12 02:07:30|51.31|50.61|51.36|50.66|51.36|50.66|51.31|50.61|5
1654999660000|2022-06-12 02:07:40|51.35|50.65|51.35|50.65|51.36|50.66|51.35|50.65|5
1654999670000|2022-06-12 02:07:50|51.36|50.66|51.35|50.65|51.36|50.66|51.34|50.64|6
1654999680000|2022-06-12 02:08:00|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1654999690000|2022-06-12 02:08:10|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|4
1654999700000|2022-06-12 02:08:20|51.35|50.65|51.35|50.65|51.36|50.66|51.35|50.65|3
1654999710000|2022-06-12 02:08:30|51.36|50.66|51.36|50.66|51.37|50.67|51.35|50.65|7
1654999720000|2022-06-12 02:08:40|51.37|50.67|51.36|50.66|51.37|50.67|51.36|50.66|4
1654999750000|2022-06-12 02:09:10|51.37|50.67|51.34|50.64|51.39|50.69|51.34|50.64|9
1654999760000|2022-06-12 02:09:20|51.35|50.65|51.35|50.65|51.36|50.66|51.34|50.64|9
1654999770000|2022-06-12 02:09:30|51.36|50.66|51.36|50.66|51.38|50.68|51.35|50.65|6
1654999790000|2022-06-12 02:09:50|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|3
1654999800000|2022-06-12 02:10:00|51.36|50.66|51.36|50.66|51.37|50.67|51.36|50.66|3
1654999810000|2022-06-12 02:10:10|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1654999820000|2022-06-12 02:10:20|51.36|50.66|51.36|50.66|51.36|50.66|51.35|50.65|11
1654999830000|2022-06-12 02:10:30|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1654999840000|2022-06-12 02:10:40|51.36|50.66|51.36|50.66|51.37|50.67|51.36|50.66|5
1654999850000|2022-06-12 02:10:50|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|2
1654999860000|2022-06-12 02:11:00|51.35|50.65|51.37|50.67|51.37|50.67|51.29|50.59|15
1654999870000|2022-06-12 02:11:10|51.36|50.66|51.32|50.62|51.36|50.66|51.32|50.62|11
1654999880000|2022-06-12 02:11:20|51.3|50.6|51.36|50.66|51.36|50.66|51.3|50.6|4
1654999890000|2022-06-12 02:11:30|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|3
1654999900000|2022-06-12 02:11:40|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|4
1654999910000|2022-06-12 02:11:50|51.38|50.68|51.36|50.66|51.38|50.68|51.36|50.66|5
1654999920000|2022-06-12 02:12:00|51.37|50.67|51.37|50.67|51.38|50.68|51.35|50.65|9
1654999930000|2022-06-12 02:12:10|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1654999940000|2022-06-12 02:12:20|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|7
1654999950000|2022-06-12 02:12:30|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1654999960000|2022-06-12 02:12:40|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1654999970000|2022-06-12 02:12:50|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|4
1654999980000|2022-06-12 02:13:00|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|6
1654999990000|2022-06-12 02:13:10|51.37|50.67|51.38|50.68|51.38|50.68|51.36|50.66|6
1655000000000|2022-06-12 02:13:20|51.41|50.71|51.49|50.79|51.49|50.79|51.41|50.71|5
1655000010000|2022-06-12 02:13:30|51.5|50.8|51.56|50.86|51.57|50.87|51.5|50.8|7
1655000020000|2022-06-12 02:13:40|51.55|50.85|51.52|50.82|51.56|50.86|51.5|50.8|11
1655000030000|2022-06-12 02:13:50|51.55|50.85|51.48|50.78|51.55|50.85|51.47|50.77|9
1655000040000|2022-06-12 02:14:00|51.49|50.79|51.52|50.82|51.52|50.82|51.48|50.78|8
1655000050000|2022-06-12 02:14:10|51.53|50.83|51.49|50.79|51.55|50.85|51.49|50.79|8
1655000060000|2022-06-12 02:14:20|51.5|50.8|51.48|50.78|51.5|50.8|51.47|50.77|7
1655000070000|2022-06-12 02:14:30|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|2
1655000080000|2022-06-12 02:14:40|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|4
1655000090000|2022-06-12 02:14:50|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|3
1655000100000|2022-06-12 02:15:00|51.48|50.78|51.49|50.79|51.5|50.8|51.48|50.78|6
1655000110000|2022-06-12 02:15:10|51.5|50.8|51.47|50.77|51.5|50.8|51.46|50.76|6
1655000120000|2022-06-12 02:15:20|51.46|50.76|51.38|50.68|51.46|50.76|51.38|50.68|6
1655000130000|2022-06-12 02:15:30|51.37|50.67|51.39|50.69|51.39|50.69|51.37|50.67|7
1655000140000|2022-06-12 02:15:40|51.38|50.68|51.36|50.66|51.39|50.69|51.36|50.66|7
1655000150000|2022-06-12 02:15:50|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1655000160000|2022-06-12 02:16:00|51.34|50.64|51.35|50.65|51.36|50.66|51.28|50.58|13
1655000170000|2022-06-12 02:16:10|51.36|50.66|51.34|50.64|51.36|50.66|51.34|50.64|5
1655000180000|2022-06-12 02:16:20|51.35|50.65|51.28|50.58|51.35|50.65|51.28|50.58|9
1655000190000|2022-06-12 02:16:30|51.29|50.59|51.29|50.59|51.3|50.6|51.28|50.58|7
1655000200000|2022-06-12 02:16:40|51.28|50.58|51.3|50.6|51.31|50.61|51.28|50.58|15
1655000210000|2022-06-12 02:16:50|51.29|50.59|51.28|50.58|51.29|50.59|51.27|50.57|12
1655000220000|2022-06-12 02:17:00|51.27|50.57|51.26|50.56|51.29|50.59|51.26|50.56|9
1655000230000|2022-06-12 02:17:10|51.27|50.57|51.27|50.57|51.27|50.57|51.26|50.56|7
1655000240000|2022-06-12 02:17:20|51.28|50.58|51.29|50.59|51.36|50.66|51.28|50.58|10
1655000250000|2022-06-12 02:17:30|51.3|50.6|51.33|50.63|51.35|50.65|51.3|50.6|7
1655000260000|2022-06-12 02:17:40|51.32|50.62|51.27|50.57|51.32|50.62|51.26|50.56|9
1655000270000|2022-06-12 02:17:50|51.26|50.56|51.26|50.56|51.27|50.57|51.25|50.55|7
1655000280000|2022-06-12 02:18:00|51.27|50.57|51.28|50.58|51.28|50.58|51.26|50.56|8
1655000290000|2022-06-12 02:18:10|51.27|50.57|51.27|50.57|51.27|50.57|51.26|50.56|3
1655000300000|2022-06-12 02:18:20|51.26|50.56|51.19|50.49|51.28|50.58|51.18|50.48|15
1655000310000|2022-06-12 02:18:30|51.18|50.48|51.18|50.48|51.18|50.48|51.16|50.46|5
1655000320000|2022-06-12 02:18:40|51.17|50.47|51.17|50.47|51.17|50.47|51.16|50.46|3
1655000330000|2022-06-12 02:18:50|51.16|50.46|51.18|50.48|51.19|50.49|51.16|50.46|5
1655000340000|2022-06-12 02:19:00|51.17|50.47|51.26|50.56|51.26|50.56|51.17|50.47|9
1655000350000|2022-06-12 02:19:10|51.24|50.54|51.18|50.48|51.26|50.56|51.18|50.48|14
1655000360000|2022-06-12 02:19:20|51.19|50.49|51.18|50.48|51.19|50.49|51.17|50.47|4
1655000370000|2022-06-12 02:19:30|51.17|50.47|51.18|50.48|51.18|50.48|51.17|50.47|2
1655000380000|2022-06-12 02:19:40|51.17|50.47|51.17|50.47|51.17|50.47|51.16|50.46|5
1655000390000|2022-06-12 02:19:50|51.16|50.46|51.17|50.47|51.17|50.47|51.16|50.46|2
1655000400000|2022-06-12 02:20:00|51.16|50.46|51.19|50.49|51.2|50.5|51.16|50.46|8
1655000410000|2022-06-12 02:20:10|51.18|50.48|51.18|50.48|51.19|50.49|51.17|50.47|7
1655000420000|2022-06-12 02:20:20|51.17|50.47|51.06|50.36|51.17|50.47|51.05|50.35|11
1655000430000|2022-06-12 02:20:30|51.07|50.37|51.12|50.42|51.16|50.46|51.07|50.37|9
1655000440000|2022-06-12 02:20:40|51.1|50.4|51.06|50.36|51.1|50.4|51.06|50.36|13
1655000450000|2022-06-12 02:20:50|51.07|50.37|50.97|50.27|51.07|50.37|50.97|50.27|16
1655000460000|2022-06-12 02:21:00|50.98|50.28|50.96|50.26|50.98|50.28|50.96|50.26|9
1655000470000|2022-06-12 02:21:10|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|10
1655000480000|2022-06-12 02:21:20|50.95|50.25|50.87|50.17|50.96|50.26|50.86|50.16|12
1655000490000|2022-06-12 02:21:30|50.86|50.16|50.88|50.18|50.88|50.18|50.8|50.1|19
1655000500000|2022-06-12 02:21:40|50.89|50.19|51.05|50.35|51.05|50.35|50.88|50.18|22
1655000510000|2022-06-12 02:21:50|51.04|50.34|50.95|50.25|51.05|50.35|50.95|50.25|10
1655000520000|2022-06-12 02:22:00|50.94|50.24|50.89|50.19|50.94|50.24|50.87|50.17|11
1655000530000|2022-06-12 02:22:10|50.9|50.2|50.97|50.27|50.99|50.29|50.9|50.2|13
1655000540000|2022-06-12 02:22:20|50.98|50.28|50.97|50.27|50.99|50.29|50.97|50.27|6
1655000550000|2022-06-12 02:22:30|50.98|50.28|50.98|50.28|50.99|50.29|50.97|50.27|4
1655000560000|2022-06-12 02:22:40|50.97|50.27|50.98|50.28|50.98|50.28|50.95|50.25|10
1655000570000|2022-06-12 02:22:50|50.99|50.29|51|50.3|51|50.3|50.96|50.26|12
1655000580000|2022-06-12 02:23:00|50.99|50.29|51|50.3|51|50.3|50.99|50.29|4
1655000590000|2022-06-12 02:23:10|50.99|50.29|51|50.3|51|50.3|50.99|50.29|4
1655000600000|2022-06-12 02:23:20|50.99|50.29|50.95|50.25|50.99|50.29|50.95|50.25|9
1655000610000|2022-06-12 02:23:30|50.96|50.26|50.88|50.18|50.96|50.26|50.87|50.17|18
1655000620000|2022-06-12 02:23:40|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|6
1655000630000|2022-06-12 02:23:50|50.87|50.17|50.86|50.16|50.88|50.18|50.85|50.15|12
1655000640000|2022-06-12 02:24:00|50.85|50.15|50.86|50.16|50.86|50.16|50.84|50.14|6
1655000650000|2022-06-12 02:24:10|50.85|50.15|50.8|50.1|50.85|50.15|50.77|50.07|9
1655000660000|2022-06-12 02:24:20|50.83|50.13|50.87|50.17|50.87|50.17|50.83|50.13|13
1655000670000|2022-06-12 02:24:30|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|5
1655000680000|2022-06-12 02:24:40|50.87|50.17|50.87|50.17|50.87|50.17|50.85|50.15|5
1655000690000|2022-06-12 02:24:50|50.86|50.16|50.85|50.15|50.87|50.17|50.85|50.15|3
1655000700000|2022-06-12 02:25:00|50.84|50.14|50.79|50.09|50.84|50.14|50.77|50.07|7
1655000710000|2022-06-12 02:25:10|50.8|50.1|50.85|50.15|50.87|50.17|50.8|50.1|11
1655000720000|2022-06-12 02:25:20|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1655000730000|2022-06-12 02:25:30|50.87|50.17|50.84|50.14|50.87|50.17|50.84|50.14|4
1655000740000|2022-06-12 02:25:40|50.82|50.12|50.84|50.14|50.85|50.15|50.78|50.08|7
1655000750000|2022-06-12 02:25:50|50.85|50.15|50.86|50.16|50.86|50.16|50.84|50.14|6
1655000760000|2022-06-12 02:26:00|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|5
1655000770000|2022-06-12 02:26:10|50.86|50.16|50.84|50.14|50.86|50.16|50.84|50.14|7
1655000780000|2022-06-12 02:26:20|50.85|50.15|50.84|50.14|50.86|50.16|50.84|50.14|7
1655000790000|2022-06-12 02:26:30|50.85|50.15|50.83|50.13|50.85|50.15|50.83|50.13|5
1655000800000|2022-06-12 02:26:40|50.81|50.11|50.76|50.06|50.82|50.12|50.76|50.06|13
1655000810000|2022-06-12 02:26:50|50.75|50.05|50.48|49.78|50.75|50.05|50.48|49.78|26
1655000820000|2022-06-12 02:27:00|50.47|49.77|50.49|49.79|50.5|49.8|50.39|49.69|19
1655000830000|2022-06-12 02:27:10|50.52|49.82|50.44|49.74|50.55|49.85|50.44|49.74|27
1655000840000|2022-06-12 02:27:20|50.45|49.75|50.46|49.76|50.48|49.78|50.41|49.71|18
1655000850000|2022-06-12 02:27:30|50.45|49.75|50.4|49.7|50.45|49.75|50.4|49.7|7
1655000860000|2022-06-12 02:27:40|50.39|49.69|50.3|49.6|50.4|49.7|50.3|49.6|13
1655000870000|2022-06-12 02:27:50|50.31|49.61|50.28|49.58|50.35|49.65|50.27|49.57|20
1655000880000|2022-06-12 02:28:00|50.27|49.57|49.94|49.24|50.27|49.57|49.94|49.24|28
1655000890000|2022-06-12 02:28:10|49.93|49.23|50.09|49.39|50.09|49.39|49.93|49.23|17
1655000900000|2022-06-12 02:28:20|50.1|49.4|50.11|49.41|50.11|49.41|50.02|49.32|29
1655000910000|2022-06-12 02:28:30|50.1|49.4|50.02|49.32|50.1|49.4|49.93|49.23|24
1655000920000|2022-06-12 02:28:40|50.01|49.31|49.81|49.11|50.01|49.31|49.8|49.1|19
1655000930000|2022-06-12 02:28:50|49.8|49.1|49.72|49.02|49.8|49.1|49.68|48.98|28
1655000940000|2022-06-12 02:29:00|49.73|49.03|49.73|49.03|49.86|49.16|49.7|49|25
1655000950000|2022-06-12 02:29:10|49.74|49.04|49.68|48.98|49.81|49.11|49.67|48.97|22
1655000960000|2022-06-12 02:29:20|49.67|48.97|49.72|49.02|49.79|49.09|49.67|48.97|26
1655000970000|2022-06-12 02:29:30|49.73|49.03|49.62|48.92|49.74|49.04|49.6|48.9|19
1655000980000|2022-06-12 02:29:40|49.63|48.93|49.88|49.18|49.9|49.2|49.63|48.93|24
1655000990000|2022-06-12 02:29:50|49.87|49.17|49.94|49.24|49.98|49.28|49.85|49.15|21
1655001000000|2022-06-12 02:30:00|49.96|49.26|49.96|49.26|49.98|49.28|49.82|49.12|33
1655001010000|2022-06-12 02:30:10|49.94|49.24|49.93|49.23|49.94|49.24|49.87|49.17|23
1655001020000|2022-06-12 02:30:20|49.94|49.24|50.09|49.39|50.1|49.4|49.94|49.24|17
1655001030000|2022-06-12 02:30:30|50.08|49.38|50.06|49.36|50.11|49.41|50.06|49.36|22
1655001040000|2022-06-12 02:30:40|50.05|49.35|50.11|49.41|50.11|49.41|50|49.3|22
1655001050000|2022-06-12 02:30:50|50.1|49.4|50.1|49.4|50.11|49.41|50.08|49.38|12
1655001060000|2022-06-12 02:31:00|50.09|49.39|50.2|49.5|50.2|49.5|50.09|49.39|19
1655001070000|2022-06-12 02:31:10|50.19|49.49|50.22|49.52|50.27|49.57|50.19|49.49|20
1655001080000|2022-06-12 02:31:20|50.2|49.5|50.11|49.41|50.21|49.51|50.11|49.41|19
1655001090000|2022-06-12 02:31:30|50.12|49.42|50.1|49.4|50.12|49.42|50.09|49.39|9
1655001100000|2022-06-12 02:31:40|50.09|49.39|50.09|49.39|50.11|49.41|50.07|49.37|13
1655001110000|2022-06-12 02:31:50|50.1|49.4|50.09|49.39|50.11|49.41|50.08|49.38|8
1655001120000|2022-06-12 02:32:00|50.08|49.38|49.99|49.29|50.09|49.39|49.99|49.29|16
1655001130000|2022-06-12 02:32:10|50|49.3|49.91|49.21|50|49.3|49.9|49.2|14
1655001140000|2022-06-12 02:32:20|49.9|49.2|49.84|49.14|49.9|49.2|49.84|49.14|15
1655001150000|2022-06-12 02:32:30|49.83|49.13|49.79|49.09|49.85|49.15|49.77|49.07|27
1655001160000|2022-06-12 02:32:40|49.81|49.11|49.81|49.11|49.84|49.14|49.77|49.07|17
1655001170000|2022-06-12 02:32:50|49.82|49.12|49.85|49.15|49.87|49.17|49.81|49.11|19
1655001180000|2022-06-12 02:33:00|49.82|49.12|49.88|49.18|49.88|49.18|49.82|49.12|7
1655001190000|2022-06-12 02:33:10|49.87|49.17|49.9|49.2|49.9|49.2|49.87|49.17|8
1655001200000|2022-06-12 02:33:20|49.91|49.21|49.96|49.26|49.97|49.27|49.91|49.21|18
1655001210000|2022-06-12 02:33:30|49.95|49.25|49.99|49.29|49.99|49.29|49.94|49.24|13
1655001220000|2022-06-12 02:33:40|49.98|49.28|50|49.3|50|49.3|49.96|49.26|8
1655001230000|2022-06-12 02:33:50|49.99|49.29|50.06|49.36|50.06|49.36|49.99|49.29|10
1655001240000|2022-06-12 02:34:00|50.05|49.35|50.06|49.36|50.08|49.38|50|49.3|20
1655001250000|2022-06-12 02:34:10|50.07|49.37|50.12|49.42|50.12|49.42|50.04|49.34|20
1655001260000|2022-06-12 02:34:20|50.14|49.44|50.19|49.49|50.24|49.54|50.14|49.44|16
1655001270000|2022-06-12 02:34:30|50.2|49.5|50.08|49.38|50.25|49.55|50.07|49.37|22
1655001280000|2022-06-12 02:34:40|50.09|49.39|49.98|49.28|50.09|49.39|49.95|49.25|18
1655001290000|2022-06-12 02:34:50|49.99|49.29|50.08|49.38|50.09|49.39|49.98|49.28|17
1655001300000|2022-06-12 02:35:00|50.07|49.37|50|49.3|50.07|49.37|49.99|49.29|15
1655001310000|2022-06-12 02:35:10|50.01|49.31|50.01|49.31|50.07|49.37|50.01|49.31|17
1655001320000|2022-06-12 02:35:20|50|49.3|49.96|49.26|50.01|49.31|49.96|49.26|11
1655001330000|2022-06-12 02:35:30|49.95|49.25|49.87|49.17|49.97|49.27|49.87|49.17|15
1655001340000|2022-06-12 02:35:40|49.88|49.18|50.01|49.31|50.03|49.33|49.88|49.18|17
1655001350000|2022-06-12 02:35:50|50.02|49.32|50.06|49.36|50.06|49.36|49.99|49.29|23
1655001360000|2022-06-12 02:36:00|50.05|49.35|49.99|49.29|50.06|49.36|49.97|49.27|20
1655001370000|2022-06-12 02:36:10|50.01|49.31|50.09|49.39|50.09|49.39|50|49.3|15
1655001380000|2022-06-12 02:36:20|50.08|49.38|50.11|49.41|50.11|49.41|50.08|49.38|14
1655001390000|2022-06-12 02:36:30|50.1|49.4|50.09|49.39|50.17|49.47|50.09|49.39|22
1655001400000|2022-06-12 02:36:40|50.1|49.4|50.1|49.4|50.1|49.4|50.09|49.39|11
1655001410000|2022-06-12 02:36:50|50.09|49.39|50.1|49.4|50.11|49.41|50.09|49.39|8
1655001420000|2022-06-12 02:37:00|50.11|49.41|50.11|49.41|50.11|49.41|50.1|49.4|3
1655001430000|2022-06-12 02:37:10|50.1|49.4|50|49.3|50.1|49.4|49.99|49.29|17
1655001440000|2022-06-12 02:37:20|50.01|49.31|50|49.3|50.02|49.32|50|49.3|12
1655001450000|2022-06-12 02:37:30|50.01|49.31|50.06|49.36|50.08|49.38|50.01|49.31|11
1655001460000|2022-06-12 02:37:40|50.07|49.37|50|49.3|50.07|49.37|50|49.3|14
1655001470000|2022-06-12 02:37:50|50.01|49.31|50|49.3|50.01|49.31|49.98|49.28|9
1655001480000|2022-06-12 02:38:00|49.99|49.29|49.98|49.28|50.02|49.32|49.98|49.28|9
1655001490000|2022-06-12 02:38:10|49.99|49.29|49.98|49.28|49.99|49.29|49.98|49.28|2
1655001500000|2022-06-12 02:38:20|49.97|49.27|50|49.3|50.01|49.31|49.96|49.26|13
1655001510000|2022-06-12 02:38:30|49.99|49.29|49.91|49.21|49.99|49.29|49.91|49.21|13
1655001520000|2022-06-12 02:38:40|49.9|49.2|49.97|49.27|49.98|49.28|49.89|49.19|21
1655001530000|2022-06-12 02:38:50|49.96|49.26|49.9|49.2|49.97|49.27|49.9|49.2|11
1655001540000|2022-06-12 02:39:00|49.91|49.21|49.96|49.26|49.96|49.26|49.91|49.21|11
1655001550000|2022-06-12 02:39:10|49.97|49.27|49.9|49.2|49.97|49.27|49.9|49.2|11
1655001560000|2022-06-12 02:39:20|49.91|49.21|49.91|49.21|49.97|49.27|49.9|49.2|12
1655001570000|2022-06-12 02:39:30|49.92|49.22|49.9|49.2|49.96|49.26|49.9|49.2|15
1655001580000|2022-06-12 02:39:40|49.91|49.21|49.95|49.25|49.95|49.25|49.89|49.19|11
1655001590000|2022-06-12 02:39:50|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|6
1655001600000|2022-06-12 02:40:00|49.98|49.28|49.98|49.28|49.98|49.28|49.98|49.28|1
1655001620000|2022-06-12 02:40:20|49.99|49.29|49.94|49.24|49.99|49.29|49.91|49.21|13
1655001630000|2022-06-12 02:40:30|49.95|49.25|49.88|49.18|49.95|49.25|49.87|49.17|18
1655001640000|2022-06-12 02:40:40|49.87|49.17|49.89|49.19|49.9|49.2|49.87|49.17|9
1655001650000|2022-06-12 02:40:50|49.9|49.2|49.88|49.18|49.9|49.2|49.88|49.18|7
1655001660000|2022-06-12 02:41:00|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|7
1655001670000|2022-06-12 02:41:10|49.9|49.2|49.89|49.19|49.97|49.27|49.89|49.19|16
1655001680000|2022-06-12 02:41:20|49.88|49.18|49.88|49.18|49.9|49.2|49.87|49.17|14
1655001690000|2022-06-12 02:41:30|49.89|49.19|49.86|49.16|49.89|49.19|49.8|49.1|19
1655001700000|2022-06-12 02:41:40|49.87|49.17|49.81|49.11|49.88|49.18|49.81|49.11|17
1655001710000|2022-06-12 02:41:50|49.82|49.12|49.72|49.02|49.82|49.12|49.72|49.02|18
1655001720000|2022-06-12 02:42:00|49.71|49.01|49.79|49.09|49.8|49.1|49.64|48.94|18
1655001730000|2022-06-12 02:42:10|49.8|49.1|49.72|49.02|49.81|49.11|49.71|49.01|24
1655001740000|2022-06-12 02:42:20|49.71|49.01|49.72|49.02|49.72|49.02|49.7|49|8
1655001750000|2022-06-12 02:42:30|49.71|49.01|49.54|48.84|49.72|49.02|49.53|48.83|29
1655001760000|2022-06-12 02:42:40|49.52|48.82|49.4|48.7|49.53|48.83|49.4|48.7|22
1655001770000|2022-06-12 02:42:50|49.41|48.71|49.63|48.93|49.65|48.95|49.38|48.68|28
1655001780000|2022-06-12 02:43:00|49.62|48.92|49.63|48.93|49.64|48.94|49.5|48.8|27
1655001790000|2022-06-12 02:43:10|49.62|48.92|49.7|49|49.71|49.01|49.62|48.92|19
1655001800000|2022-06-12 02:43:20|49.71|49.01|49.72|49.02|49.73|49.03|49.63|48.93|19
1655001810000|2022-06-12 02:43:30|49.71|49.01|49.8|49.1|49.8|49.1|49.69|48.99|17
1655001820000|2022-06-12 02:43:40|49.79|49.09|49.83|49.13|49.88|49.18|49.79|49.09|20
1655001830000|2022-06-12 02:43:50|49.82|49.12|49.84|49.14|49.89|49.19|49.82|49.12|15
1655001840000|2022-06-12 02:44:00|49.85|49.15|49.9|49.2|49.9|49.2|49.84|49.14|21
1655001850000|2022-06-12 02:44:10|49.91|49.21|49.94|49.24|49.94|49.24|49.9|49.2|14
1655001860000|2022-06-12 02:44:20|49.95|49.25|49.99|49.29|49.99|49.29|49.95|49.25|19
1655001870000|2022-06-12 02:44:30|49.98|49.28|50.02|49.32|50.02|49.32|49.98|49.28|15
1655001880000|2022-06-12 02:44:40|50|49.3|49.84|49.14|50|49.3|49.83|49.13|19
1655001890000|2022-06-12 02:44:50|49.87|49.17|49.81|49.11|49.9|49.2|49.81|49.11|19
1655001900000|2022-06-12 02:45:00|49.8|49.1|49.88|49.18|49.89|49.19|49.78|49.08|24
1655001910000|2022-06-12 02:45:10|49.89|49.19|49.9|49.2|49.98|49.28|49.88|49.18|18
1655001920000|2022-06-12 02:45:20|49.89|49.19|49.81|49.11|49.9|49.2|49.8|49.1|19
1655001930000|2022-06-12 02:45:30|49.8|49.1|49.86|49.16|49.86|49.16|49.79|49.09|17
1655001940000|2022-06-12 02:45:40|49.87|49.17|49.82|49.12|49.88|49.18|49.81|49.11|17
1655001950000|2022-06-12 02:45:50|49.83|49.13|49.92|49.22|49.96|49.26|49.83|49.13|14
1655001960000|2022-06-12 02:46:00|49.93|49.23|50.03|49.33|50.03|49.33|49.93|49.23|17
1655001970000|2022-06-12 02:46:10|50.04|49.34|50.09|49.39|50.09|49.39|50.04|49.34|19
1655001980000|2022-06-12 02:46:20|50.1|49.4|50.2|49.5|50.2|49.5|50.1|49.4|17
1655001990000|2022-06-12 02:46:30|50.21|49.51|50.22|49.52|50.22|49.52|50.2|49.5|10
1655002000000|2022-06-12 02:46:40|50.23|49.53|50.31|49.61|50.31|49.61|50.23|49.53|13
1655002010000|2022-06-12 02:46:50|50.29|49.59|50.2|49.5|50.29|49.59|50.17|49.47|19
1655002020000|2022-06-12 02:47:00|50.21|49.51|50.21|49.51|50.23|49.53|50.21|49.51|13
1655002030000|2022-06-12 02:47:10|50.22|49.52|50.32|49.62|50.32|49.62|50.22|49.52|12
1655002040000|2022-06-12 02:47:20|50.33|49.63|50.3|49.6|50.38|49.68|50.29|49.59|17
1655002050000|2022-06-12 02:47:30|50.31|49.61|50.32|49.62|50.33|49.63|50.31|49.61|9
1655002060000|2022-06-12 02:47:40|50.33|49.63|50.33|49.63|50.38|49.68|50.32|49.62|13
1655002070000|2022-06-12 02:47:50|50.34|49.64|50.27|49.57|50.34|49.64|50.27|49.57|5
1655002080000|2022-06-12 02:48:00|50.28|49.58|50.29|49.59|50.29|49.59|50.27|49.57|11
1655002090000|2022-06-12 02:48:10|50.3|49.6|50.32|49.62|50.33|49.63|50.3|49.6|11
1655002100000|2022-06-12 02:48:20|50.33|49.63|50.39|49.69|50.39|49.69|50.33|49.63|13
1655002110000|2022-06-12 02:48:30|50.38|49.68|50.32|49.62|50.39|49.69|50.32|49.62|12
1655002120000|2022-06-12 02:48:40|50.31|49.61|50.29|49.59|50.31|49.61|50.26|49.56|17
1655002130000|2022-06-12 02:48:50|50.28|49.58|50.23|49.53|50.29|49.59|50.23|49.53|13
1655002140000|2022-06-12 02:49:00|50.24|49.54|50.31|49.61|50.31|49.61|50.23|49.53|11
1655002150000|2022-06-12 02:49:10|50.32|49.62|50.28|49.58|50.32|49.62|50.28|49.58|13
1655002160000|2022-06-12 02:49:20|50.27|49.57|50.22|49.52|50.28|49.58|50.21|49.51|19
1655002170000|2022-06-12 02:49:30|50.21|49.51|50.24|49.54|50.24|49.54|50.21|49.51|12
1655002180000|2022-06-12 02:49:40|50.23|49.53|50.19|49.49|50.26|49.56|50.19|49.49|16
1655002190000|2022-06-12 02:49:50|50.16|49.46|50.26|49.56|50.26|49.56|50.15|49.45|20
1655002200000|2022-06-12 02:50:00|50.25|49.55|50.31|49.61|50.31|49.61|50.25|49.55|8
1655002210000|2022-06-12 02:50:10|50.3|49.6|50.28|49.58|50.31|49.61|50.28|49.58|11
1655002220000|2022-06-12 02:50:20|50.27|49.57|50.23|49.53|50.28|49.58|50.22|49.52|22
1655002230000|2022-06-12 02:50:30|50.22|49.52|50.22|49.52|50.23|49.53|50.21|49.51|15
1655002240000|2022-06-12 02:50:40|50.21|49.51|50.13|49.43|50.21|49.51|50.13|49.43|9
1655002250000|2022-06-12 02:50:50|50.12|49.42|50.09|49.39|50.13|49.43|50.08|49.38|10
1655002260000|2022-06-12 02:51:00|50.08|49.38|50.14|49.44|50.14|49.44|50.08|49.38|16
1655002270000|2022-06-12 02:51:10|50.13|49.43|50.1|49.4|50.13|49.43|50.1|49.4|12
1655002280000|2022-06-12 02:51:20|50.11|49.41|50.09|49.39|50.13|49.43|50.09|49.39|11
1655002290000|2022-06-12 02:51:30|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|11
1655002300000|2022-06-12 02:51:40|50.07|49.37|50.02|49.32|50.07|49.37|50.02|49.32|16
1655002310000|2022-06-12 02:51:50|50.01|49.31|50.03|49.33|50.03|49.33|49.98|49.28|11
1655002320000|2022-06-12 02:52:00|50.04|49.34|50.18|49.48|50.18|49.48|50.03|49.33|15
1655002330000|2022-06-12 02:52:10|50.19|49.49|50.12|49.42|50.19|49.49|50.12|49.42|14
1655002340000|2022-06-12 02:52:20|50.11|49.41|50.09|49.39|50.12|49.42|50.08|49.38|11
1655002360000|2022-06-12 02:52:40|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|4
1655002370000|2022-06-12 02:52:50|50.09|49.39|50.11|49.41|50.11|49.41|50.08|49.38|13
1655002380000|2022-06-12 02:53:00|50.1|49.4|50.06|49.36|50.12|49.42|50.06|49.36|9
1655002390000|2022-06-12 02:53:10|50.05|49.35|50.09|49.39|50.09|49.39|50.05|49.35|3
1655002400000|2022-06-12 02:53:20|50.1|49.4|50.05|49.35|50.11|49.41|50.04|49.34|12
1655002420000|2022-06-12 02:53:40|50.07|49.37|50.06|49.36|50.08|49.38|50.06|49.36|4
1655002430000|2022-06-12 02:53:50|50.05|49.35|50.09|49.39|50.09|49.39|50.04|49.34|16
1655002440000|2022-06-12 02:54:00|50.08|49.38|50.03|49.33|50.08|49.38|50|49.3|16
1655002450000|2022-06-12 02:54:10|50.04|49.34|50.03|49.33|50.04|49.34|50|49.3|21
1655002460000|2022-06-12 02:54:20|50.04|49.34|50.03|49.33|50.04|49.34|50.02|49.32|6
1655002470000|2022-06-12 02:54:30|50.02|49.32|50|49.3|50.02|49.32|49.99|49.29|13
1655002480000|2022-06-12 02:54:40|49.99|49.29|49.91|49.21|50|49.3|49.9|49.2|17
1655002490000|2022-06-12 02:54:50|49.92|49.22|49.91|49.21|49.92|49.22|49.9|49.2|6
1655002500000|2022-06-12 02:55:00|49.9|49.2|49.9|49.2|49.91|49.21|49.89|49.19|9
1655002510000|2022-06-12 02:55:10|49.91|49.21|49.91|49.21|49.92|49.22|49.9|49.2|7
1655002520000|2022-06-12 02:55:20|49.92|49.22|49.93|49.23|49.93|49.23|49.91|49.21|12
1655002530000|2022-06-12 02:55:30|49.92|49.22|49.94|49.24|49.94|49.24|49.91|49.21|11
1655002540000|2022-06-12 02:55:40|49.95|49.25|50|49.3|50.02|49.32|49.95|49.25|8
1655002550000|2022-06-12 02:55:50|50.01|49.31|50.03|49.33|50.03|49.33|50|49.3|7
1655002560000|2022-06-12 02:56:00|50.02|49.32|49.93|49.23|50.02|49.32|49.93|49.23|11
1655002570000|2022-06-12 02:56:10|49.94|49.24|50|49.3|50|49.3|49.94|49.24|8
1655002580000|2022-06-12 02:56:20|49.99|49.29|49.95|49.25|50.01|49.31|49.95|49.25|15
1655002590000|2022-06-12 02:56:30|49.96|49.26|50|49.3|50.03|49.33|49.95|49.25|11
1655002600000|2022-06-12 02:56:40|50.01|49.31|50|49.3|50.04|49.34|49.99|49.29|15
1655002610000|2022-06-12 02:56:50|49.99|49.29|49.95|49.25|50.01|49.31|49.94|49.24|15
1655002620000|2022-06-12 02:57:00|49.94|49.24|49.91|49.21|49.94|49.24|49.91|49.21|14
1655002630000|2022-06-12 02:57:10|49.9|49.2|49.86|49.16|49.9|49.2|49.84|49.14|6
1655002640000|2022-06-12 02:57:20|49.87|49.17|49.93|49.23|49.93|49.23|49.84|49.14|14
1655002650000|2022-06-12 02:57:30|49.94|49.24|49.93|49.23|49.94|49.24|49.93|49.23|4
1655002660000|2022-06-12 02:57:40|49.92|49.22|49.97|49.27|49.98|49.28|49.92|49.22|10
1655002670000|2022-06-12 02:57:50|49.98|49.28|49.88|49.18|49.98|49.28|49.87|49.17|14
1655002680000|2022-06-12 02:58:00|49.87|49.17|49.83|49.13|49.88|49.18|49.82|49.12|13
1655002690000|2022-06-12 02:58:10|49.84|49.14|49.6|48.9|49.84|49.14|49.59|48.89|15
1655002700000|2022-06-12 02:58:20|49.59|48.89|49.58|48.88|49.6|48.9|49.52|48.82|19
1655002710000|2022-06-12 02:58:30|49.59|48.89|49.59|48.89|49.6|48.9|49.49|48.79|23
1655002720000|2022-06-12 02:58:40|49.6|48.9|49.53|48.83|49.61|48.91|49.52|48.82|13
1655002730000|2022-06-12 02:58:50|49.54|48.84|49.52|48.82|49.54|48.84|49.52|48.82|9
1655002740000|2022-06-12 02:59:00|49.51|48.81|49.51|48.81|49.53|48.83|49.42|48.72|24
1655002750000|2022-06-12 02:59:10|49.52|48.82|49.6|48.9|49.61|48.91|49.5|48.8|18
1655002760000|2022-06-12 02:59:20|49.62|48.92|49.59|48.89|49.62|48.92|49.59|48.89|14
1655002770000|2022-06-12 02:59:30|49.58|48.88|49.5|48.8|49.58|48.88|49.48|48.78|18
1655002780000|2022-06-12 02:59:40|49.49|48.79|49.58|48.88|49.61|48.91|49.49|48.79|27
1655002790000|2022-06-12 02:59:50|49.59|48.89|49.61|48.91|49.62|48.92|49.59|48.89|11
1655002800000|2022-06-12 03:00:00|49.6|48.9|49.5|48.8|49.6|48.9|49.49|48.79|18
1655002810000|2022-06-12 03:00:10|49.51|48.81|49.6|48.9|49.6|48.9|49.51|48.81|23
1655002820000|2022-06-12 03:00:20|49.59|48.89|49.6|48.9|49.61|48.91|49.58|48.88|6
1655002830000|2022-06-12 03:00:30|49.61|48.91|49.62|48.92|49.62|48.92|49.6|48.9|12
1655002840000|2022-06-12 03:00:40|49.61|48.91|49.53|48.83|49.62|48.92|49.52|48.82|13
1655002850000|2022-06-12 03:00:50|49.52|48.82|49.5|48.8|49.55|48.85|49.5|48.8|11
1655002860000|2022-06-12 03:01:00|49.51|48.81|49.6|48.9|49.6|48.9|49.51|48.81|11
1655002870000|2022-06-12 03:01:10|49.59|48.89|49.51|48.81|49.6|48.9|49.5|48.8|21
1655002880000|2022-06-12 03:01:20|49.52|48.82|49.6|48.9|49.6|48.9|49.5|48.8|18
1655002890000|2022-06-12 03:01:30|49.61|48.91|49.53|48.83|49.61|48.91|49.53|48.83|10
1655002900000|2022-06-12 03:01:40|49.54|48.84|49.49|48.79|49.54|48.84|49.49|48.79|16
1655002910000|2022-06-12 03:01:50|49.5|48.8|49.49|48.79|49.5|48.8|49.49|48.79|10
1655002920000|2022-06-12 03:02:00|49.48|48.78|49.53|48.83|49.57|48.87|49.48|48.78|18
1655002930000|2022-06-12 03:02:10|49.52|48.82|49.51|48.81|49.52|48.82|49.49|48.79|19
1655002940000|2022-06-12 03:02:20|49.52|48.82|49.51|48.81|49.52|48.82|49.51|48.81|10
1655002950000|2022-06-12 03:02:30|49.52|48.82|49.51|48.81|49.52|48.82|49.51|48.81|10
1655002960000|2022-06-12 03:02:40|49.5|48.8|49.48|48.78|49.5|48.8|49.41|48.71|22
1655002970000|2022-06-12 03:02:50|49.49|48.79|49.48|48.78|49.51|48.81|49.47|48.77|13
1655002980000|2022-06-12 03:03:00|49.5|48.8|49.5|48.8|49.51|48.81|49.49|48.79|9
1655002990000|2022-06-12 03:03:10|49.49|48.79|49.49|48.79|49.5|48.8|49.48|48.78|5
1655003000000|2022-06-12 03:03:20|49.5|48.8|49.51|48.81|49.51|48.81|49.49|48.79|8
1655003010000|2022-06-12 03:03:30|49.5|48.8|49.51|48.81|49.52|48.82|49.49|48.79|8
1655003020000|2022-06-12 03:03:40|49.52|48.82|49.58|48.88|49.58|48.88|49.52|48.82|9
1655003030000|2022-06-12 03:03:50|49.59|48.89|49.69|48.99|49.7|49|49.58|48.88|25
1655003040000|2022-06-12 03:04:00|49.7|49|49.79|49.09|49.8|49.1|49.68|48.98|19
1655003050000|2022-06-12 03:04:10|49.78|49.08|49.79|49.09|49.8|49.1|49.77|49.07|12
1655003060000|2022-06-12 03:04:20|49.8|49.1|49.83|49.13|49.91|49.21|49.8|49.1|22
1655003070000|2022-06-12 03:04:30|49.81|49.11|49.88|49.18|49.88|49.18|49.8|49.1|18
1655003080000|2022-06-12 03:04:40|49.9|49.2|49.9|49.2|49.91|49.21|49.82|49.12|25
1655003090000|2022-06-12 03:04:50|49.91|49.21|49.94|49.24|49.97|49.27|49.9|49.2|18
1655003100000|2022-06-12 03:05:00|49.95|49.25|49.87|49.17|49.95|49.25|49.87|49.17|16
1655003110000|2022-06-12 03:05:10|49.86|49.16|49.88|49.18|49.9|49.2|49.85|49.15|15
1655003120000|2022-06-12 03:05:20|49.89|49.19|49.88|49.18|49.9|49.2|49.87|49.17|12
1655003130000|2022-06-12 03:05:30|49.89|49.19|49.93|49.23|49.97|49.27|49.88|49.18|13
1655003140000|2022-06-12 03:05:40|49.92|49.22|49.94|49.24|49.95|49.25|49.92|49.22|12
1655003150000|2022-06-12 03:05:50|49.93|49.23|49.93|49.23|49.98|49.28|49.93|49.23|13
1655003160000|2022-06-12 03:06:00|49.92|49.22|49.93|49.23|49.94|49.24|49.92|49.22|8
1655003170000|2022-06-12 03:06:10|49.94|49.24|49.98|49.28|49.98|49.28|49.93|49.23|10
1655003180000|2022-06-12 03:06:20|49.96|49.26|49.93|49.23|49.96|49.26|49.93|49.23|10
1655003190000|2022-06-12 03:06:30|49.94|49.24|49.93|49.23|49.94|49.24|49.93|49.23|10
1655003200000|2022-06-12 03:06:40|49.94|49.24|50|49.3|50|49.3|49.94|49.24|9
1655003210000|2022-06-12 03:06:50|50.01|49.31|49.94|49.24|50.01|49.31|49.94|49.24|9
1655003220000|2022-06-12 03:07:00|49.93|49.23|49.91|49.21|49.94|49.24|49.9|49.2|6
1655003230000|2022-06-12 03:07:10|49.9|49.2|49.91|49.21|49.92|49.22|49.9|49.2|12
1655003240000|2022-06-12 03:07:20|49.92|49.22|49.92|49.22|49.92|49.22|49.9|49.2|13
1655003250000|2022-06-12 03:07:30|49.91|49.21|49.91|49.21|49.92|49.22|49.91|49.21|3
1655003260000|2022-06-12 03:07:40|49.9|49.2|49.81|49.11|49.9|49.2|49.81|49.11|9
1655003270000|2022-06-12 03:07:50|49.82|49.12|49.88|49.18|49.89|49.19|49.81|49.11|11
1655003280000|2022-06-12 03:08:00|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|4
1655003290000|2022-06-12 03:08:10|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|12
1655003300000|2022-06-12 03:08:20|49.89|49.19|49.9|49.2|49.91|49.21|49.87|49.17|8
1655003310000|2022-06-12 03:08:30|49.91|49.21|49.95|49.25|49.95|49.25|49.9|49.2|9
1655003320000|2022-06-12 03:08:40|49.96|49.26|49.95|49.25|49.98|49.28|49.95|49.25|8
1655003330000|2022-06-12 03:08:50|49.96|49.26|49.9|49.2|49.96|49.26|49.89|49.19|13
1655003340000|2022-06-12 03:09:00|49.91|49.21|49.9|49.2|49.91|49.21|49.89|49.19|14
1655003350000|2022-06-12 03:09:10|49.91|49.21|49.89|49.19|49.92|49.22|49.89|49.19|9
1655003360000|2022-06-12 03:09:20|49.9|49.2|49.92|49.22|49.92|49.22|49.89|49.19|11
1655003370000|2022-06-12 03:09:30|49.95|49.25|49.91|49.21|49.96|49.26|49.91|49.21|13
1655003380000|2022-06-12 03:09:40|49.9|49.2|49.85|49.15|49.9|49.2|49.85|49.15|10
1655003390000|2022-06-12 03:09:50|49.84|49.14|49.87|49.17|49.87|49.17|49.84|49.14|12
1655003400000|2022-06-12 03:10:00|49.86|49.16|49.88|49.18|49.91|49.21|49.86|49.16|13
1655003410000|2022-06-12 03:10:10|49.9|49.2|49.89|49.19|49.95|49.25|49.89|49.19|8
1655003420000|2022-06-12 03:10:20|49.88|49.18|49.86|49.16|49.89|49.19|49.86|49.16|7
1655003430000|2022-06-12 03:10:30|49.87|49.17|49.85|49.15|49.87|49.17|49.85|49.15|9
1655003440000|2022-06-12 03:10:40|49.86|49.16|49.9|49.2|49.9|49.2|49.86|49.16|8
1655003450000|2022-06-12 03:10:50|49.89|49.19|49.88|49.18|49.9|49.2|49.87|49.17|8
1655003460000|2022-06-12 03:11:00|49.89|49.19|49.89|49.19|49.91|49.21|49.88|49.18|11
1655003470000|2022-06-12 03:11:10|49.88|49.18|49.94|49.24|49.95|49.25|49.88|49.18|8
1655003480000|2022-06-12 03:11:20|49.93|49.23|49.94|49.24|49.95|49.25|49.93|49.23|6
1655003490000|2022-06-12 03:11:30|49.92|49.22|49.9|49.2|49.92|49.22|49.9|49.2|5
1655003500000|2022-06-12 03:11:40|49.89|49.19|49.91|49.21|49.91|49.21|49.89|49.19|3
1655003510000|2022-06-12 03:11:50|49.93|49.23|49.98|49.28|49.98|49.28|49.93|49.23|6
1655003520000|2022-06-12 03:12:00|49.97|49.27|49.97|49.27|49.97|49.27|49.96|49.26|11
1655003530000|2022-06-12 03:12:10|49.96|49.26|49.98|49.28|49.98|49.28|49.96|49.26|5
1655003540000|2022-06-12 03:12:20|49.99|49.29|49.97|49.27|49.99|49.29|49.97|49.27|5
1655003550000|2022-06-12 03:12:30|49.96|49.26|49.91|49.21|49.97|49.27|49.91|49.21|9
1655003560000|2022-06-12 03:12:40|49.92|49.22|49.92|49.22|49.92|49.22|49.91|49.21|5
1655003570000|2022-06-12 03:12:50|49.94|49.24|49.91|49.21|49.98|49.28|49.91|49.21|11
1655003580000|2022-06-12 03:13:00|49.9|49.2|49.91|49.21|49.92|49.22|49.9|49.2|8
1655003590000|2022-06-12 03:13:10|49.89|49.19|49.9|49.2|49.9|49.2|49.88|49.18|12
1655003600000|2022-06-12 03:13:20|49.89|49.19|49.87|49.17|49.9|49.2|49.87|49.17|7
1655003610000|2022-06-12 03:13:30|49.88|49.18|49.88|49.18|49.88|49.18|49.86|49.16|9
1655003620000|2022-06-12 03:13:40|49.89|49.19|49.87|49.17|49.89|49.19|49.86|49.16|7
1655003630000|2022-06-12 03:13:50|49.86|49.16|49.86|49.16|49.88|49.18|49.85|49.15|12
1655003640000|2022-06-12 03:14:00|49.87|49.17|49.87|49.17|49.89|49.19|49.86|49.16|10
1655003650000|2022-06-12 03:14:10|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|13
1655003660000|2022-06-12 03:14:20|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|14
1655003670000|2022-06-12 03:14:30|49.87|49.17|49.79|49.09|49.87|49.17|49.79|49.09|6
1655003680000|2022-06-12 03:14:40|49.85|49.15|49.9|49.2|49.9|49.2|49.85|49.15|11
1655003690000|2022-06-12 03:14:50|49.91|49.21|49.92|49.22|49.92|49.22|49.91|49.21|2
1655003700000|2022-06-12 03:15:00|49.93|49.23|49.96|49.26|49.97|49.27|49.93|49.23|10
1655003710000|2022-06-12 03:15:10|49.95|49.25|49.96|49.26|49.96|49.26|49.89|49.19|13
1655003720000|2022-06-12 03:15:20|49.95|49.25|49.92|49.22|49.95|49.25|49.89|49.19|9
1655003730000|2022-06-12 03:15:30|49.91|49.21|49.98|49.28|49.98|49.28|49.91|49.21|7
1655003740000|2022-06-12 03:15:40|49.97|49.27|49.93|49.23|49.98|49.28|49.92|49.22|9
1655003750000|2022-06-12 03:15:50|49.95|49.25|49.93|49.23|49.97|49.27|49.92|49.22|16
1655003760000|2022-06-12 03:16:00|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|2
1655003770000|2022-06-12 03:16:10|49.92|49.22|49.97|49.27|49.97|49.27|49.92|49.22|5
1655003780000|2022-06-12 03:16:20|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|8
1655003790000|2022-06-12 03:16:30|49.98|49.28|49.97|49.27|49.98|49.28|49.92|49.22|6
1655003800000|2022-06-12 03:16:40|49.96|49.26|49.97|49.27|49.98|49.28|49.96|49.26|6
1655003810000|2022-06-12 03:16:50|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|2
1655003820000|2022-06-12 03:17:00|49.98|49.28|49.92|49.22|49.98|49.28|49.92|49.22|6
1655003830000|2022-06-12 03:17:10|49.89|49.19|49.9|49.2|49.9|49.2|49.89|49.19|6
1655003840000|2022-06-12 03:17:20|49.89|49.19|49.92|49.22|49.92|49.22|49.89|49.19|12
1655003850000|2022-06-12 03:17:30|49.93|49.23|49.9|49.2|49.93|49.23|49.89|49.19|7
1655003860000|2022-06-12 03:17:40|49.91|49.21|49.91|49.21|49.92|49.22|49.91|49.21|3
1655003870000|2022-06-12 03:17:50|49.9|49.2|49.91|49.21|49.91|49.21|49.9|49.2|4
1655003880000|2022-06-12 03:18:00|49.9|49.2|49.9|49.2|49.9|49.2|49.89|49.19|11
1655003890000|2022-06-12 03:18:10|49.91|49.21|49.9|49.2|49.92|49.22|49.89|49.19|14
1655003900000|2022-06-12 03:18:20|49.91|49.21|49.91|49.21|49.92|49.22|49.91|49.21|3
1655003910000|2022-06-12 03:18:30|49.9|49.2|49.88|49.18|49.9|49.2|49.88|49.18|3
1655003920000|2022-06-12 03:18:40|49.87|49.17|49.87|49.17|49.88|49.18|49.86|49.16|5
1655003930000|2022-06-12 03:18:50|49.86|49.16|49.81|49.11|49.86|49.16|49.8|49.1|6
1655003940000|2022-06-12 03:19:00|49.8|49.1|49.79|49.09|49.81|49.11|49.79|49.09|14
1655003950000|2022-06-12 03:19:10|49.8|49.1|49.79|49.09|49.8|49.1|49.78|49.08|10
1655003960000|2022-06-12 03:19:20|49.78|49.08|49.76|49.06|49.79|49.09|49.71|49.01|14
1655003970000|2022-06-12 03:19:30|49.78|49.08|49.77|49.07|49.78|49.08|49.76|49.06|12
1655003980000|2022-06-12 03:19:40|49.76|49.06|49.7|49|49.77|49.07|49.7|49|14
1655003990000|2022-06-12 03:19:50|49.69|48.99|49.7|49|49.7|49|49.68|48.98|8
1655004000000|2022-06-12 03:20:00|49.69|48.99|49.69|48.99|49.7|49|49.67|48.97|11
1655004010000|2022-06-12 03:20:10|49.7|49|49.7|49|49.71|49.01|49.69|48.99|6
1655004020000|2022-06-12 03:20:20|49.71|49.01|49.72|49.02|49.72|49.02|49.71|49.01|2
1655004030000|2022-06-12 03:20:30|49.73|49.03|49.78|49.08|49.78|49.08|49.73|49.03|6
1655004040000|2022-06-12 03:20:40|49.79|49.09|49.76|49.06|49.79|49.09|49.76|49.06|6
1655004050000|2022-06-12 03:20:50|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|7
1655004060000|2022-06-12 03:21:00|49.76|49.06|49.71|49.01|49.76|49.06|49.71|49.01|18
1655004070000|2022-06-12 03:21:10|49.72|49.02|49.72|49.02|49.72|49.02|49.71|49.01|7
1655004080000|2022-06-12 03:21:20|49.71|49.01|49.69|48.99|49.72|49.02|49.69|48.99|7
1655004090000|2022-06-12 03:21:30|49.7|49|49.73|49.03|49.73|49.03|49.7|49|6
1655004100000|2022-06-12 03:21:40|49.72|49.02|49.7|49|49.72|49.02|49.7|49|5
1655004110000|2022-06-12 03:21:50|49.71|49.01|49.72|49.02|49.72|49.02|49.7|49|10
1655004120000|2022-06-12 03:22:00|49.71|49.01|49.68|48.98|49.71|49.01|49.68|48.98|10
1655004130000|2022-06-12 03:22:10|49.69|48.99|49.7|49|49.71|49.01|49.69|48.99|4
1655004140000|2022-06-12 03:22:20|49.71|49.01|49.64|48.94|49.71|49.01|49.63|48.93|12
1655004150000|2022-06-12 03:22:30|49.67|48.97|49.69|48.99|49.69|48.99|49.67|48.97|5
1655004160000|2022-06-12 03:22:40|49.68|48.98|49.67|48.97|49.69|48.99|49.67|48.97|10
1655004170000|2022-06-12 03:22:50|49.66|48.96|49.68|48.98|49.68|48.98|49.58|48.88|17
1655004180000|2022-06-12 03:23:00|49.69|48.99|49.71|49.01|49.71|49.01|49.68|48.98|7
1655004190000|2022-06-12 03:23:10|49.72|49.02|49.7|49|49.72|49.02|49.7|49|3
1655004200000|2022-06-12 03:23:20|49.69|48.99|49.68|48.98|49.69|48.99|49.68|48.98|6
1655004210000|2022-06-12 03:23:30|49.69|48.99|49.7|49|49.7|49|49.68|48.98|4
1655004220000|2022-06-12 03:23:40|49.71|49.01|49.68|48.98|49.71|49.01|49.68|48.98|6
1655004230000|2022-06-12 03:23:50|49.69|48.99|49.7|49|49.7|49|49.69|48.99|2
1655004240000|2022-06-12 03:24:00|49.71|49.01|49.71|49.01|49.71|49.01|49.68|48.98|9
1655004250000|2022-06-12 03:24:10|49.7|49|49.68|48.98|49.71|49.01|49.68|48.98|13
1655004260000|2022-06-12 03:24:20|49.69|48.99|49.69|48.99|49.69|48.99|49.68|48.98|7
1655004270000|2022-06-12 03:24:30|49.7|49|49.68|48.98|49.7|49|49.67|48.97|9
1655004280000|2022-06-12 03:24:40|49.69|48.99|49.69|48.99|49.69|48.99|49.68|48.98|7
1655004290000|2022-06-12 03:24:50|49.68|48.98|49.62|48.92|49.68|48.98|49.62|48.92|10
1655004300000|2022-06-12 03:25:00|49.61|48.91|49.69|48.99|49.69|48.99|49.61|48.91|9
1655004310000|2022-06-12 03:25:10|49.68|48.98|49.68|48.98|49.68|48.98|49.65|48.95|13
1655004320000|2022-06-12 03:25:20|49.67|48.97|49.67|48.97|49.69|48.99|49.67|48.97|11
1655004330000|2022-06-12 03:25:30|49.66|48.96|49.69|48.99|49.69|48.99|49.61|48.91|16
1655004340000|2022-06-12 03:25:40|49.7|49|49.67|48.97|49.71|49.01|49.67|48.97|10
1655004350000|2022-06-12 03:25:50|49.68|48.98|49.68|48.98|49.69|48.99|49.67|48.97|7
1655004360000|2022-06-12 03:26:00|49.69|48.99|49.71|49.01|49.72|49.02|49.68|48.98|13
1655004370000|2022-06-12 03:26:10|49.7|49|49.69|48.99|49.71|49.01|49.68|48.98|10
1655004380000|2022-06-12 03:26:20|49.68|48.98|49.67|48.97|49.69|48.99|49.67|48.97|4
1655004400000|2022-06-12 03:26:40|49.68|48.98|49.67|48.97|49.68|48.98|49.67|48.97|2
1655004410000|2022-06-12 03:26:50|49.68|48.98|49.68|48.98|49.68|48.98|49.67|48.97|3
1655004420000|2022-06-12 03:27:00|49.67|48.97|49.63|48.93|49.68|48.98|49.62|48.92|9
1655004430000|2022-06-12 03:27:10|49.62|48.92|49.57|48.87|49.62|48.92|49.57|48.87|10
1655004440000|2022-06-12 03:27:20|49.58|48.88|49.6|48.9|49.6|48.9|49.57|48.87|5
1655004450000|2022-06-12 03:27:30|49.59|48.89|49.53|48.83|49.59|48.89|49.53|48.83|12
1655004460000|2022-06-12 03:27:40|49.54|48.84|49.51|48.81|49.54|48.84|49.51|48.81|11
1655004470000|2022-06-12 03:27:50|49.52|48.82|49.54|48.84|49.54|48.84|49.51|48.81|7
1655004480000|2022-06-12 03:28:00|49.58|48.88|49.59|48.89|49.59|48.89|49.57|48.87|4
1655004490000|2022-06-12 03:28:10|49.58|48.88|49.58|48.88|49.59|48.89|49.57|48.87|5
1655004500000|2022-06-12 03:28:20|49.57|48.87|49.58|48.88|49.58|48.88|49.54|48.84|12
1655004520000|2022-06-12 03:28:40|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|2
1655004530000|2022-06-12 03:28:50|49.57|48.87|49.58|48.88|49.58|48.88|49.57|48.87|2
1655004540000|2022-06-12 03:29:00|49.59|48.89|49.61|48.91|49.61|48.91|49.58|48.88|7
1655004550000|2022-06-12 03:29:10|49.62|48.92|49.67|48.97|49.67|48.97|49.61|48.91|11
1655004560000|2022-06-12 03:29:20|49.66|48.96|49.67|48.97|49.67|48.97|49.66|48.96|6
1655004570000|2022-06-12 03:29:30|49.66|48.96|49.61|48.91|49.67|48.97|49.6|48.9|7
1655004580000|2022-06-12 03:29:40|49.62|48.92|49.61|48.91|49.62|48.92|49.61|48.91|2
1655004590000|2022-06-12 03:29:50|49.62|48.92|49.61|48.91|49.62|48.92|49.61|48.91|16
1655004600000|2022-06-12 03:30:00|49.62|48.92|49.68|48.98|49.69|48.99|49.6|48.9|13
1655004610000|2022-06-12 03:30:10|49.67|48.97|49.67|48.97|49.69|48.99|49.67|48.97|5
1655004620000|2022-06-12 03:30:20|49.68|48.98|49.68|48.98|49.68|48.98|49.67|48.97|3
1655004630000|2022-06-12 03:30:30|49.67|48.97|49.68|48.98|49.68|48.98|49.67|48.97|2
1655004640000|2022-06-12 03:30:40|49.67|48.97|49.69|48.99|49.69|48.99|49.67|48.97|3
1655004650000|2022-06-12 03:30:50|49.68|48.98|49.69|48.99|49.69|48.99|49.68|48.98|2
1655004660000|2022-06-12 03:31:00|49.68|48.98|49.66|48.96|49.69|48.99|49.65|48.95|10
1655004670000|2022-06-12 03:31:10|49.64|48.94|49.67|48.97|49.68|48.98|49.62|48.92|8
1655004680000|2022-06-12 03:31:20|49.68|48.98|49.67|48.97|49.68|48.98|49.67|48.97|2
1655004690000|2022-06-12 03:31:30|49.66|48.96|49.67|48.97|49.67|48.97|49.66|48.96|2
1655004700000|2022-06-12 03:31:40|49.68|48.98|49.67|48.97|49.68|48.98|49.67|48.97|16
1655004710000|2022-06-12 03:31:50|49.68|48.98|49.62|48.92|49.68|48.98|49.62|48.92|9
1655004720000|2022-06-12 03:32:00|49.63|48.93|49.67|48.97|49.67|48.97|49.63|48.93|3
1655004730000|2022-06-12 03:32:10|49.66|48.96|49.69|48.99|49.69|48.99|49.66|48.96|3
1655004740000|2022-06-12 03:32:20|49.68|48.98|49.68|48.98|49.69|48.99|49.68|48.98|3
1655004750000|2022-06-12 03:32:30|49.67|48.97|49.67|48.97|49.67|48.97|49.67|48.97|1
1655004760000|2022-06-12 03:32:40|49.68|48.98|49.69|48.99|49.69|48.99|49.68|48.98|4
1655004770000|2022-06-12 03:32:50|49.68|48.98|49.76|49.06|49.77|49.07|49.68|48.98|10
1655004780000|2022-06-12 03:33:00|49.77|49.07|49.78|49.08|49.78|49.08|49.76|49.06|8
1655004790000|2022-06-12 03:33:10|49.79|49.09|49.85|49.15|49.86|49.16|49.79|49.09|8
1655004800000|2022-06-12 03:33:20|49.84|49.14|49.88|49.18|49.9|49.2|49.81|49.11|15
1655004810000|2022-06-12 03:33:30|49.87|49.17|49.92|49.22|49.92|49.22|49.87|49.17|13
1655004820000|2022-06-12 03:33:40|49.91|49.21|50|49.3|50|49.3|49.91|49.21|13
1655004830000|2022-06-12 03:33:50|50.01|49.31|50.01|49.31|50.08|49.38|50|49.3|15
1655004840000|2022-06-12 03:34:00|50|49.3|50.06|49.36|50.06|49.36|49.99|49.29|12
1655004850000|2022-06-12 03:34:10|50.08|49.38|50.13|49.43|50.13|49.43|50.07|49.37|10
1655004860000|2022-06-12 03:34:20|50.16|49.46|50.12|49.42|50.22|49.52|50.11|49.41|17
1655004870000|2022-06-12 03:34:30|50.13|49.43|50.18|49.48|50.18|49.48|50.1|49.4|24
1655004880000|2022-06-12 03:34:40|50.17|49.47|50.21|49.51|50.22|49.52|50.17|49.47|11
1655004890000|2022-06-12 03:34:50|50.2|49.5|50.21|49.51|50.22|49.52|50.18|49.48|17
1655004900000|2022-06-12 03:35:00|50.22|49.52|50.36|49.66|50.36|49.66|50.21|49.51|19
1655004910000|2022-06-12 03:35:10|50.37|49.67|50.28|49.58|50.37|49.67|50.27|49.57|18
1655004920000|2022-06-12 03:35:20|50.26|49.56|50.19|49.49|50.26|49.56|50.18|49.48|18
1655004930000|2022-06-12 03:35:30|50.18|49.48|50.09|49.39|50.18|49.48|50.09|49.39|18
1655004940000|2022-06-12 03:35:40|50.1|49.4|50.2|49.5|50.2|49.5|50.1|49.4|16
1655004950000|2022-06-12 03:35:50|50.21|49.51|50.23|49.53|50.27|49.57|50.21|49.51|20
1655004960000|2022-06-12 03:36:00|50.24|49.54|50.21|49.51|50.28|49.58|50.21|49.51|16
1655004970000|2022-06-12 03:36:10|50.2|49.5|50.18|49.48|50.21|49.51|50.17|49.47|13
1655004980000|2022-06-12 03:36:20|50.17|49.47|50.18|49.48|50.19|49.49|50.17|49.47|6
1655005000000|2022-06-12 03:36:40|50.17|49.47|50.18|49.48|50.19|49.49|50.1|49.4|18
1655005010000|2022-06-12 03:36:50|50.17|49.47|50.21|49.51|50.21|49.51|50.17|49.47|8
1655005020000|2022-06-12 03:37:00|50.2|49.5|50.17|49.47|50.21|49.51|50.16|49.46|16
1655005030000|2022-06-12 03:37:10|50.16|49.46|50.18|49.48|50.18|49.48|50.16|49.46|15
1655005040000|2022-06-12 03:37:20|50.17|49.47|50.11|49.41|50.18|49.48|50.08|49.38|15
1655005050000|2022-06-12 03:37:30|50.12|49.42|50.18|49.48|50.19|49.49|50.11|49.41|15
1655005060000|2022-06-12 03:37:40|50.19|49.49|50.11|49.41|50.19|49.49|50.11|49.41|19
1655005070000|2022-06-12 03:37:50|50.12|49.42|50.19|49.49|50.19|49.49|50.12|49.42|11
1655005080000|2022-06-12 03:38:00|50.18|49.48|50.2|49.5|50.2|49.5|50.18|49.48|3
1655005090000|2022-06-12 03:38:10|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1655005100000|2022-06-12 03:38:20|50.2|49.5|50.19|49.49|50.21|49.51|50.18|49.48|8
1655005110000|2022-06-12 03:38:30|50.18|49.48|50.18|49.48|50.2|49.5|50.18|49.48|5
1655005120000|2022-06-12 03:38:40|50.17|49.47|50.19|49.49|50.19|49.49|50.17|49.47|5
1655005130000|2022-06-12 03:38:50|50.18|49.48|50.12|49.42|50.18|49.48|50.12|49.42|6
1655005140000|2022-06-12 03:39:00|50.11|49.41|50.1|49.4|50.13|49.43|50.09|49.39|10
1655005150000|2022-06-12 03:39:10|50.11|49.41|50.09|49.39|50.12|49.42|50.08|49.38|9
1655005160000|2022-06-12 03:39:20|50.08|49.38|50.01|49.31|50.09|49.39|50|49.3|12
1655005170000|2022-06-12 03:39:30|50|49.3|50|49.3|50.01|49.31|49.99|49.29|11
1655005180000|2022-06-12 03:39:40|50.01|49.31|50.07|49.37|50.08|49.38|50|49.3|17
1655005190000|2022-06-12 03:39:50|50.08|49.38|50.08|49.38|50.09|49.39|50.02|49.32|18
1655005200000|2022-06-12 03:40:00|50.07|49.37|50.01|49.31|50.07|49.37|50.01|49.31|6
1655005210000|2022-06-12 03:40:10|50|49.3|50.01|49.31|50.02|49.32|50|49.3|6
1655005220000|2022-06-12 03:40:20|50|49.3|49.99|49.29|50|49.3|49.99|49.29|2
1655005230000|2022-06-12 03:40:30|49.97|49.27|49.98|49.28|49.98|49.28|49.96|49.26|4
1655005240000|2022-06-12 03:40:40|49.97|49.27|50.07|49.37|50.07|49.37|49.97|49.27|14
1655005250000|2022-06-12 03:40:50|50.06|49.36|49.99|49.29|50.06|49.36|49.99|49.29|9
1655005260000|2022-06-12 03:41:00|49.98|49.28|49.97|49.27|49.99|49.29|49.97|49.27|6
1655005270000|2022-06-12 03:41:10|49.98|49.28|49.99|49.29|50|49.3|49.97|49.27|7
1655005280000|2022-06-12 03:41:20|49.98|49.28|49.98|49.28|49.98|49.28|49.97|49.27|9
1655005290000|2022-06-12 03:41:30|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|3
1655005300000|2022-06-12 03:41:40|49.98|49.28|49.98|49.28|49.98|49.28|49.97|49.27|5
1655005310000|2022-06-12 03:41:50|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|3
1655005320000|2022-06-12 03:42:00|49.98|49.28|49.99|49.29|50|49.3|49.98|49.28|9
1655005330000|2022-06-12 03:42:10|50|49.3|49.99|49.29|50|49.3|49.98|49.28|8
1655005340000|2022-06-12 03:42:20|50|49.3|50|49.3|50|49.3|49.98|49.28|7
1655005350000|2022-06-12 03:42:30|49.99|49.29|50.05|49.35|50.05|49.35|49.99|49.29|5
1655005360000|2022-06-12 03:42:40|50.06|49.36|50.06|49.36|50.07|49.37|50.03|49.33|8
1655005370000|2022-06-12 03:42:50|50.05|49.35|50.06|49.36|50.06|49.36|50.02|49.32|8
1655005380000|2022-06-12 03:43:00|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|4
1655005390000|2022-06-12 03:43:10|50.07|49.37|50|49.3|50.07|49.37|50|49.3|11
1655005400000|2022-06-12 03:43:20|49.99|49.29|50.01|49.31|50.01|49.31|49.99|49.29|3
1655005410000|2022-06-12 03:43:30|50.02|49.32|50.02|49.32|50.02|49.32|50.01|49.31|9
1655005420000|2022-06-12 03:43:40|50.03|49.33|50.07|49.37|50.07|49.37|50.03|49.33|8
1655005430000|2022-06-12 03:43:50|50.04|49.34|50.03|49.33|50.04|49.34|50.02|49.32|4
1655005440000|2022-06-12 03:44:00|50.02|49.32|50.07|49.37|50.07|49.37|50.02|49.32|9
1655005450000|2022-06-12 03:44:10|50.08|49.38|50.1|49.4|50.1|49.4|50.08|49.38|3
1655005460000|2022-06-12 03:44:20|50.11|49.41|50.12|49.42|50.13|49.43|50.11|49.41|6
1655005470000|2022-06-12 03:44:30|50.13|49.43|50.12|49.42|50.17|49.47|50.11|49.41|14
1655005480000|2022-06-12 03:44:40|50.13|49.43|50.19|49.49|50.19|49.49|50.12|49.42|9
1655005490000|2022-06-12 03:44:50|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|6
1655005500000|2022-06-12 03:45:00|50.16|49.46|50.1|49.4|50.16|49.46|50.1|49.4|13
1655005510000|2022-06-12 03:45:10|50.09|49.39|50.13|49.43|50.13|49.43|50.09|49.39|5
1655005520000|2022-06-12 03:45:20|50.12|49.42|50.12|49.42|50.12|49.42|50.11|49.41|3
1655005530000|2022-06-12 03:45:30|50.11|49.41|50.16|49.46|50.17|49.47|50.11|49.41|10
1655005540000|2022-06-12 03:45:40|50.17|49.47|50.17|49.47|50.18|49.48|50.16|49.46|11
1655005550000|2022-06-12 03:45:50|50.16|49.46|50.18|49.48|50.19|49.49|50.12|49.42|14
1655005560000|2022-06-12 03:46:00|50.17|49.47|50.1|49.4|50.17|49.47|50.1|49.4|5
1655005570000|2022-06-12 03:46:10|50.09|49.39|50.08|49.38|50.09|49.39|50.08|49.38|8
1655005580000|2022-06-12 03:46:20|50.09|49.39|50.1|49.4|50.1|49.4|50.08|49.38|11
1655005590000|2022-06-12 03:46:30|50.09|49.39|50.1|49.4|50.12|49.42|50.09|49.39|12
1655005600000|2022-06-12 03:46:40|50.11|49.41|50.12|49.42|50.13|49.43|50.1|49.4|6
1655005610000|2022-06-12 03:46:50|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|2
1655005620000|2022-06-12 03:47:00|50.11|49.41|50.12|49.42|50.13|49.43|50.11|49.41|4
1655005630000|2022-06-12 03:47:10|50.1|49.4|50.11|49.41|50.12|49.42|50.09|49.39|14
1655005640000|2022-06-12 03:47:20|50.12|49.42|50.12|49.42|50.12|49.42|50.12|49.42|1
1655005650000|2022-06-12 03:47:30|50.11|49.41|50.11|49.41|50.11|49.41|50.11|49.41|1
1655005660000|2022-06-12 03:47:40|50.12|49.42|50.17|49.47|50.18|49.48|50.12|49.42|12
1655005670000|2022-06-12 03:47:50|50.18|49.48|50.19|49.49|50.19|49.49|50.17|49.47|8
1655005680000|2022-06-12 03:48:00|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|3
1655005690000|2022-06-12 03:48:10|50.19|49.49|50.19|49.49|50.21|49.51|50.19|49.49|7
1655005700000|2022-06-12 03:48:20|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1655005710000|2022-06-12 03:48:30|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1655005720000|2022-06-12 03:48:40|50.19|49.49|50.19|49.49|50.19|49.49|50.18|49.48|3
1655005730000|2022-06-12 03:48:50|50.18|49.48|50.16|49.46|50.19|49.49|50.16|49.46|5
1655005740000|2022-06-12 03:49:00|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|7
1655005750000|2022-06-12 03:49:10|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|2
1655005760000|2022-06-12 03:49:20|50.16|49.46|50.11|49.41|50.16|49.46|50.1|49.4|7
1655005770000|2022-06-12 03:49:30|50.1|49.4|50.12|49.42|50.12|49.42|50.1|49.4|7
1655005780000|2022-06-12 03:49:40|50.13|49.43|50.18|49.48|50.18|49.48|50.13|49.43|8
1655005790000|2022-06-12 03:49:50|50.19|49.49|50.17|49.47|50.19|49.49|50.17|49.47|7
1655005800000|2022-06-12 03:50:00|50.16|49.46|50.12|49.42|50.16|49.46|50.12|49.42|3
1655005810000|2022-06-12 03:50:10|50.11|49.41|50.11|49.41|50.12|49.42|50.1|49.4|5
1655005820000|2022-06-12 03:50:20|50.12|49.42|50.11|49.41|50.12|49.42|50.1|49.4|6
1655005830000|2022-06-12 03:50:30|50.12|49.42|50.08|49.38|50.12|49.42|50.08|49.38|9
1655005840000|2022-06-12 03:50:40|50.09|49.39|50.07|49.37|50.09|49.39|50.07|49.37|5
1655005850000|2022-06-12 03:50:50|50.08|49.38|49.98|49.28|50.08|49.38|49.98|49.28|7
1655005860000|2022-06-12 03:51:00|49.97|49.27|50.08|49.38|50.09|49.39|49.96|49.26|16
1655005870000|2022-06-12 03:51:10|50.07|49.37|50.01|49.31|50.07|49.37|50|49.3|9
1655005880000|2022-06-12 03:51:20|50|49.3|50.02|49.32|50.02|49.32|50|49.3|3
1655005890000|2022-06-12 03:51:30|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|4
1655005900000|2022-06-12 03:51:40|50.03|49.33|50.01|49.31|50.03|49.33|50.01|49.31|9
1655005910000|2022-06-12 03:51:50|50.02|49.32|50.07|49.37|50.08|49.38|50.02|49.32|13
1655005920000|2022-06-12 03:52:00|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1655005930000|2022-06-12 03:52:10|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1655005940000|2022-06-12 03:52:20|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|4
1655005950000|2022-06-12 03:52:30|50.08|49.38|50.06|49.36|50.08|49.38|50.06|49.36|5
1655005960000|2022-06-12 03:52:40|50.07|49.37|50.08|49.38|50.08|49.38|50.06|49.36|8
1655005970000|2022-06-12 03:52:50|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|6
1655005980000|2022-06-12 03:53:00|50.07|49.37|50.01|49.31|50.07|49.37|50.01|49.31|6
1655005990000|2022-06-12 03:53:10|50|49.3|50|49.3|50.01|49.31|49.99|49.29|9
1655006000000|2022-06-12 03:53:20|49.99|49.29|50.07|49.37|50.07|49.37|49.99|49.29|9
1655006010000|2022-06-12 03:53:30|50.06|49.36|50.06|49.36|50.06|49.36|50.05|49.35|3
1655006020000|2022-06-12 03:53:40|50.04|49.34|50.02|49.32|50.04|49.34|50.02|49.32|2
1655006030000|2022-06-12 03:53:50|50.01|49.31|50.01|49.31|50.01|49.31|50.01|49.31|1
1655006040000|2022-06-12 03:54:00|50.02|49.32|50.08|49.38|50.09|49.39|50.02|49.32|9
1655006050000|2022-06-12 03:54:10|50.09|49.39|50.02|49.32|50.09|49.39|50.02|49.32|6
1655006060000|2022-06-12 03:54:20|50.01|49.31|50.02|49.32|50.02|49.32|50.01|49.31|2
1655006070000|2022-06-12 03:54:30|50.03|49.33|50.08|49.38|50.08|49.38|50.03|49.33|4
1655006080000|2022-06-12 03:54:40|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|5
1655006090000|2022-06-12 03:54:50|50.05|49.35|50.07|49.37|50.07|49.37|50.03|49.33|9
1655006110000|2022-06-12 03:55:10|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|4
1655006120000|2022-06-12 03:55:20|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1655006140000|2022-06-12 03:55:40|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|4
1655006150000|2022-06-12 03:55:50|50.08|49.38|50.16|49.46|50.17|49.47|50.08|49.38|13
1655006160000|2022-06-12 03:56:00|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|7
1655006170000|2022-06-12 03:56:10|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1655006180000|2022-06-12 03:56:20|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|8
1655006190000|2022-06-12 03:56:30|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|3
1655006200000|2022-06-12 03:56:40|50.16|49.46|50.11|49.41|50.16|49.46|50.11|49.41|5
1655006210000|2022-06-12 03:56:50|50.1|49.4|50.08|49.38|50.1|49.4|50.08|49.38|7
1655006220000|2022-06-12 03:57:00|50.09|49.39|50.16|49.46|50.16|49.46|50.09|49.39|8
1655006230000|2022-06-12 03:57:10|50.15|49.45|50.1|49.4|50.15|49.45|50.09|49.39|12
1655006240000|2022-06-12 03:57:20|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|2
1655006250000|2022-06-12 03:57:30|50.11|49.41|50.1|49.4|50.11|49.41|50.09|49.39|6
1655006260000|2022-06-12 03:57:40|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|4
1655006270000|2022-06-12 03:57:50|50.11|49.41|50.09|49.39|50.11|49.41|50.09|49.39|3
1655006280000|2022-06-12 03:58:00|50.1|49.4|50.14|49.44|50.17|49.47|50.1|49.4|9
1655006290000|2022-06-12 03:58:10|50.13|49.43|50.11|49.41|50.13|49.43|50.1|49.4|6
1655006300000|2022-06-12 03:58:20|50.1|49.4|50.1|49.4|50.1|49.4|50.1|49.4|1
1655006320000|2022-06-12 03:58:40|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|2
1655006330000|2022-06-12 03:58:50|50.11|49.41|50.11|49.41|50.11|49.41|50.11|49.41|1
1655006340000|2022-06-12 03:59:00|50.12|49.42|50.12|49.42|50.12|49.42|50.11|49.41|3
1655006350000|2022-06-12 03:59:10|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|2
1655006370000|2022-06-12 03:59:30|50.11|49.41|50.11|49.41|50.11|49.41|50.11|49.41|1
1655006380000|2022-06-12 03:59:40|50.1|49.4|50.09|49.39|50.11|49.41|50.09|49.39|4
1655006390000|2022-06-12 03:59:50|50.1|49.4|50.09|49.39|50.12|49.42|50.09|49.39|6
1655006400000|2022-06-12 04:00:00|50.1|49.4|50.09|49.39|50.1|49.4|50.08|49.38|8
1655006410000|2022-06-12 04:00:10|50.07|49.37|50.09|49.39|50.09|49.39|50.06|49.36|17
1655006420000|2022-06-12 04:00:20|50.08|49.38|50.06|49.36|50.09|49.39|50.06|49.36|11
1655006430000|2022-06-12 04:00:30|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|4
1655006450000|2022-06-12 04:00:50|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|2
1655006460000|2022-06-12 04:01:00|50.09|49.39|50.14|49.44|50.15|49.45|50.09|49.39|14
1655006470000|2022-06-12 04:01:10|50.15|49.45|50.18|49.48|50.19|49.49|50.15|49.45|6
1655006480000|2022-06-12 04:01:20|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1655006490000|2022-06-12 04:01:30|50.19|49.49|50.19|49.49|50.2|49.5|50.18|49.48|8
1655006500000|2022-06-12 04:01:40|50.2|49.5|50.19|49.49|50.21|49.51|50.19|49.49|4
1655006510000|2022-06-12 04:01:50|50.18|49.48|50.18|49.48|50.19|49.49|50.17|49.47|7
1655006520000|2022-06-12 04:02:00|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|5
1655006530000|2022-06-12 04:02:10|50.18|49.48|50.2|49.5|50.2|49.5|50.18|49.48|3
1655006540000|2022-06-12 04:02:20|50.21|49.51|50.28|49.58|50.28|49.58|50.21|49.51|7
1655006550000|2022-06-12 04:02:30|50.29|49.59|50.36|49.66|50.39|49.69|50.29|49.59|20
1655006560000|2022-06-12 04:02:40|50.37|49.67|50.31|49.61|50.38|49.68|50.3|49.6|11
1655006570000|2022-06-12 04:02:50|50.32|49.62|50.38|49.68|50.39|49.69|50.32|49.62|16
1655006580000|2022-06-12 04:03:00|50.37|49.67|50.4|49.7|50.41|49.71|50.37|49.67|10
1655006590000|2022-06-12 04:03:10|50.41|49.71|50.39|49.69|50.41|49.71|50.39|49.69|6
1655006600000|2022-06-12 04:03:20|50.41|49.71|50.47|49.77|50.52|49.82|50.41|49.71|15
1655006610000|2022-06-12 04:03:30|50.46|49.76|50.5|49.8|50.5|49.8|50.46|49.76|9
1655006620000|2022-06-12 04:03:40|50.49|49.79|50.51|49.81|50.51|49.81|50.49|49.79|9
1655006630000|2022-06-12 04:03:50|50.5|49.8|50.51|49.81|50.51|49.81|50.5|49.8|6
1655006640000|2022-06-12 04:04:00|50.5|49.8|50.47|49.77|50.5|49.8|50.46|49.76|10
1655006650000|2022-06-12 04:04:10|50.46|49.76|50.47|49.77|50.48|49.78|50.46|49.76|8
1655006660000|2022-06-12 04:04:20|50.48|49.78|50.47|49.77|50.48|49.78|50.46|49.76|8
1655006670000|2022-06-12 04:04:30|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|4
1655006680000|2022-06-12 04:04:40|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|6
1655006690000|2022-06-12 04:04:50|50.48|49.78|50.42|49.72|50.49|49.79|50.42|49.72|8
1655006700000|2022-06-12 04:05:00|50.43|49.73|50.46|49.76|50.46|49.76|50.43|49.73|2
1655006710000|2022-06-12 04:05:10|50.47|49.77|50.4|49.7|50.47|49.77|50.4|49.7|7
1655006720000|2022-06-12 04:05:20|50.39|49.69|50.36|49.66|50.39|49.69|50.36|49.66|4
1655006730000|2022-06-12 04:05:30|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655006740000|2022-06-12 04:05:40|50.35|49.65|50.35|49.65|50.36|49.66|50.34|49.64|11
1655006750000|2022-06-12 04:05:50|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|4
1655006760000|2022-06-12 04:06:00|50.34|49.64|50.29|49.59|50.34|49.64|50.28|49.58|8
1655006770000|2022-06-12 04:06:10|50.28|49.58|50.26|49.56|50.29|49.59|50.26|49.56|9
1655006780000|2022-06-12 04:06:20|50.27|49.57|50.26|49.56|50.27|49.57|50.25|49.55|5
1655006790000|2022-06-12 04:06:30|50.27|49.57|50.18|49.48|50.27|49.57|50.18|49.48|15
1655006800000|2022-06-12 04:06:40|50.17|49.47|50.16|49.46|50.18|49.48|50.16|49.46|8
1655006810000|2022-06-12 04:06:50|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|3
1655006820000|2022-06-12 04:07:00|50.16|49.46|50.16|49.46|50.17|49.47|50.15|49.45|7
1655006830000|2022-06-12 04:07:10|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|5
1655006840000|2022-06-12 04:07:20|50.16|49.46|50.19|49.49|50.19|49.49|50.16|49.46|12
1655006850000|2022-06-12 04:07:30|50.2|49.5|50.25|49.55|50.27|49.57|50.2|49.5|12
1655006860000|2022-06-12 04:07:40|50.26|49.56|50.27|49.57|50.27|49.57|50.25|49.55|8
1655006870000|2022-06-12 04:07:50|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1655006880000|2022-06-12 04:08:00|50.25|49.55|50.21|49.51|50.26|49.56|50.21|49.51|14
1655006890000|2022-06-12 04:08:10|50.22|49.52|50.26|49.56|50.27|49.57|50.22|49.52|11
1655006900000|2022-06-12 04:08:20|50.25|49.55|50.22|49.52|50.26|49.56|50.22|49.52|10
1655006910000|2022-06-12 04:08:30|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|2
1655006920000|2022-06-12 04:08:40|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|4
1655006940000|2022-06-12 04:09:00|50.23|49.53|50.25|49.55|50.26|49.56|50.23|49.53|4
1655006950000|2022-06-12 04:09:10|50.26|49.56|50.26|49.56|50.27|49.57|50.25|49.55|13
1655006960000|2022-06-12 04:09:20|50.27|49.57|50.2|49.5|50.27|49.57|50.2|49.5|7
1655006970000|2022-06-12 04:09:30|50.19|49.49|50.22|49.52|50.22|49.52|50.19|49.49|8
1655006980000|2022-06-12 04:09:40|50.23|49.53|50.2|49.5|50.26|49.56|50.19|49.49|9
1655006990000|2022-06-12 04:09:50|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|6
1655007000000|2022-06-12 04:10:00|50.21|49.51|50.22|49.52|50.22|49.52|50.19|49.49|6
1655007010000|2022-06-12 04:10:10|50.21|49.51|50.25|49.55|50.26|49.56|50.21|49.51|11
1655007020000|2022-06-12 04:10:20|50.26|49.56|50.21|49.51|50.26|49.56|50.21|49.51|10
1655007030000|2022-06-12 04:10:30|50.22|49.52|50.2|49.5|50.22|49.52|50.19|49.49|11
1655007040000|2022-06-12 04:10:40|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|4
1655007050000|2022-06-12 04:10:50|50.19|49.49|50.19|49.49|50.2|49.5|50.18|49.48|5
1655007060000|2022-06-12 04:11:00|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1655007070000|2022-06-12 04:11:10|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1655007080000|2022-06-12 04:11:20|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1655007090000|2022-06-12 04:11:30|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1655007100000|2022-06-12 04:11:40|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1655007110000|2022-06-12 04:11:50|50.19|49.49|50.19|49.49|50.19|49.49|50.18|49.48|3
1655007120000|2022-06-12 04:12:00|50.2|49.5|50.17|49.47|50.2|49.5|50.17|49.47|8
1655007130000|2022-06-12 04:12:10|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|6
1655007140000|2022-06-12 04:12:20|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1655007150000|2022-06-12 04:12:30|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1655007160000|2022-06-12 04:12:40|50.19|49.49|50.19|49.49|50.21|49.51|50.19|49.49|9
1655007170000|2022-06-12 04:12:50|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|2
1655007180000|2022-06-12 04:13:00|50.2|49.5|50.22|49.52|50.22|49.52|50.2|49.5|7
1655007200000|2022-06-12 04:13:20|50.21|49.51|50.26|49.56|50.26|49.56|50.21|49.51|5
1655007210000|2022-06-12 04:13:30|50.25|49.55|50.21|49.51|50.26|49.56|50.2|49.5|7
1655007220000|2022-06-12 04:13:40|50.22|49.52|50.21|49.51|50.22|49.52|50.2|49.5|4
1655007230000|2022-06-12 04:13:50|50.2|49.5|50.17|49.47|50.2|49.5|50.17|49.47|8
1655007240000|2022-06-12 04:14:00|50.18|49.48|50.17|49.47|50.18|49.48|50.16|49.46|4
1655007250000|2022-06-12 04:14:10|50.16|49.46|50.14|49.44|50.16|49.46|50.11|49.41|8
1655007260000|2022-06-12 04:14:20|50.13|49.43|50.12|49.42|50.13|49.43|50.11|49.41|4
1655007270000|2022-06-12 04:14:30|50.13|49.43|50.09|49.39|50.16|49.46|50.09|49.39|8
1655007280000|2022-06-12 04:14:40|50.08|49.38|50.07|49.37|50.09|49.39|50.06|49.36|6
1655007290000|2022-06-12 04:14:50|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|5
1655007300000|2022-06-12 04:15:00|50.09|49.39|50.09|49.39|50.09|49.39|50.08|49.38|3
1655007310000|2022-06-12 04:15:10|50.08|49.38|50.1|49.4|50.1|49.4|50.08|49.38|3
1655007320000|2022-06-12 04:15:20|50.12|49.42|50.24|49.54|50.24|49.54|50.12|49.42|14
1655007330000|2022-06-12 04:15:30|50.25|49.55|50.21|49.51|50.26|49.56|50.2|49.5|10
1655007340000|2022-06-12 04:15:40|50.2|49.5|50.2|49.5|50.2|49.5|50.19|49.49|3
1655007350000|2022-06-12 04:15:50|50.21|49.51|50.21|49.51|50.22|49.52|50.19|49.49|7
1655007360000|2022-06-12 04:16:00|50.22|49.52|50.26|49.56|50.26|49.56|50.22|49.52|5
1655007370000|2022-06-12 04:16:10|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|4
1655007380000|2022-06-12 04:16:20|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|4
1655007390000|2022-06-12 04:16:30|50.25|49.55|50.2|49.5|50.25|49.55|50.19|49.49|10
1655007400000|2022-06-12 04:16:40|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|12
1655007410000|2022-06-12 04:16:50|50.19|49.49|50.17|49.47|50.2|49.5|50.17|49.47|4
1655007420000|2022-06-12 04:17:00|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|6
1655007430000|2022-06-12 04:17:10|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|6
1655007440000|2022-06-12 04:17:20|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1655007450000|2022-06-12 04:17:30|50.19|49.49|50.19|49.49|50.19|49.49|50.17|49.47|9
1655007460000|2022-06-12 04:17:40|50.2|49.5|50.19|49.49|50.21|49.51|50.19|49.49|6
1655007470000|2022-06-12 04:17:50|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|5
1655007480000|2022-06-12 04:18:00|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1655007490000|2022-06-12 04:18:10|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|6
1655007500000|2022-06-12 04:18:20|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|4
1655007510000|2022-06-12 04:18:30|50.15|49.45|50.09|49.39|50.15|49.45|50.08|49.38|5
1655007520000|2022-06-12 04:18:40|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|4
1655007530000|2022-06-12 04:18:50|50.08|49.38|50.1|49.4|50.1|49.4|50.08|49.38|5
1655007540000|2022-06-12 04:19:00|50.09|49.39|50.09|49.39|50.09|49.39|50.08|49.38|3
1655007550000|2022-06-12 04:19:10|50.1|49.4|50.12|49.42|50.12|49.42|50.1|49.4|7
1655007560000|2022-06-12 04:19:20|50.11|49.41|50.16|49.46|50.16|49.46|50.11|49.41|5
1655007570000|2022-06-12 04:19:30|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|6
1655007580000|2022-06-12 04:19:40|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1655007590000|2022-06-12 04:19:50|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|4
1655007600000|2022-06-12 04:20:00|50.12|49.42|50.1|49.4|50.12|49.42|50.07|49.37|8
1655007610000|2022-06-12 04:20:10|50.09|49.39|50.08|49.38|50.09|49.39|50.07|49.37|4
1655007620000|2022-06-12 04:20:20|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|13
1655007630000|2022-06-12 04:20:30|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1655007640000|2022-06-12 04:20:40|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|4
1655007650000|2022-06-12 04:20:50|50.07|49.37|50.08|49.38|50.09|49.39|50.07|49.37|14
1655007660000|2022-06-12 04:21:00|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|4
1655007670000|2022-06-12 04:21:10|50.09|49.39|50.09|49.39|50.1|49.4|50.09|49.39|5
1655007680000|2022-06-12 04:21:20|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|2
1655007700000|2022-06-12 04:21:40|50.08|49.38|50.07|49.37|50.08|49.38|50.06|49.36|8
1655007710000|2022-06-12 04:21:50|50.06|49.36|50.01|49.31|50.06|49.36|50.01|49.31|8
1655007720000|2022-06-12 04:22:00|50|49.3|49.96|49.26|50|49.3|49.96|49.26|7
1655007730000|2022-06-12 04:22:10|49.97|49.27|50.04|49.34|50.05|49.35|49.97|49.27|13
1655007740000|2022-06-12 04:22:20|50.05|49.35|50.01|49.31|50.05|49.35|50|49.3|8
1655007760000|2022-06-12 04:22:40|50|49.3|50.01|49.31|50.01|49.31|50|49.3|8
1655007770000|2022-06-12 04:22:50|50|49.3|50.01|49.31|50.01|49.31|50|49.3|2
1655007780000|2022-06-12 04:23:00|50|49.3|49.99|49.29|50.01|49.31|49.97|49.27|12
1655007790000|2022-06-12 04:23:10|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|11
1655007800000|2022-06-12 04:23:20|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|5
1655007810000|2022-06-12 04:23:30|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|9
1655007820000|2022-06-12 04:23:40|49.99|49.29|50.02|49.32|50.02|49.32|49.99|49.29|6
1655007830000|2022-06-12 04:23:50|50.01|49.31|50|49.3|50.02|49.32|50|49.3|4
1655007840000|2022-06-12 04:24:00|50.01|49.31|50.01|49.31|50.01|49.31|50|49.3|3
1655007850000|2022-06-12 04:24:10|50.02|49.32|50.01|49.31|50.02|49.32|50|49.3|6
1655007860000|2022-06-12 04:24:20|50.02|49.32|50.01|49.31|50.02|49.32|50.01|49.31|4
1655007870000|2022-06-12 04:24:30|50.02|49.32|50.01|49.31|50.02|49.32|50|49.3|4
1655007890000|2022-06-12 04:24:50|50|49.3|50|49.3|50.01|49.31|49.99|49.29|5
1655007900000|2022-06-12 04:25:00|49.99|49.29|50|49.3|50|49.3|49.99|49.29|6
1655007910000|2022-06-12 04:25:10|49.99|49.29|49.98|49.28|50|49.3|49.98|49.28|3
1655007920000|2022-06-12 04:25:20|49.99|49.29|49.97|49.27|49.99|49.29|49.97|49.27|5
1655007930000|2022-06-12 04:25:30|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|5
1655007940000|2022-06-12 04:25:40|49.97|49.27|49.97|49.27|49.97|49.27|49.96|49.26|5
1655007950000|2022-06-12 04:25:50|49.96|49.26|49.91|49.21|49.97|49.27|49.9|49.2|7
1655007960000|2022-06-12 04:26:00|49.9|49.2|49.89|49.19|49.91|49.21|49.88|49.18|7
1655007970000|2022-06-12 04:26:10|49.88|49.18|49.96|49.26|49.96|49.26|49.88|49.18|9
1655007980000|2022-06-12 04:26:20|49.97|49.27|49.97|49.27|49.98|49.28|49.96|49.26|13
1655007990000|2022-06-12 04:26:30|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|12
1655008000000|2022-06-12 04:26:40|49.98|49.28|50|49.3|50|49.3|49.97|49.27|13
1655008010000|2022-06-12 04:26:50|50.01|49.31|50|49.3|50.02|49.32|50|49.3|8
1655008020000|2022-06-12 04:27:00|49.99|49.29|49.98|49.28|49.99|49.29|49.98|49.28|2
1655008030000|2022-06-12 04:27:10|49.97|49.27|49.96|49.26|49.98|49.28|49.96|49.26|4
1655008040000|2022-06-12 04:27:20|49.93|49.23|49.92|49.22|49.93|49.23|49.9|49.2|6
1655008050000|2022-06-12 04:27:30|49.93|49.23|49.93|49.23|49.93|49.23|49.92|49.22|11
1655008060000|2022-06-12 04:27:40|49.92|49.22|49.92|49.22|49.93|49.23|49.92|49.22|15
1655008070000|2022-06-12 04:27:50|49.91|49.21|49.9|49.2|49.91|49.21|49.88|49.18|7
1655008080000|2022-06-12 04:28:00|49.89|49.19|49.9|49.2|49.91|49.21|49.89|49.19|8
1655008090000|2022-06-12 04:28:10|49.89|49.19|49.94|49.24|49.94|49.24|49.89|49.19|10
1655008100000|2022-06-12 04:28:20|49.95|49.25|49.97|49.27|49.98|49.28|49.95|49.25|10
1655008110000|2022-06-12 04:28:30|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|6
1655008120000|2022-06-12 04:28:40|49.98|49.28|49.92|49.22|49.98|49.28|49.9|49.2|11
1655008130000|2022-06-12 04:28:50|49.91|49.21|49.89|49.19|49.92|49.22|49.89|49.19|11
1655008140000|2022-06-12 04:29:00|49.9|49.2|49.9|49.2|49.9|49.2|49.89|49.19|5
1655008150000|2022-06-12 04:29:10|49.89|49.19|49.92|49.22|49.92|49.22|49.89|49.19|10
1655008160000|2022-06-12 04:29:20|49.91|49.21|49.81|49.11|49.91|49.21|49.81|49.11|12
1655008170000|2022-06-12 04:29:30|49.8|49.1|49.88|49.18|49.88|49.18|49.8|49.1|12
1655008180000|2022-06-12 04:29:40|49.89|49.19|49.88|49.18|49.9|49.2|49.88|49.18|10
1655008190000|2022-06-12 04:29:50|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655008200000|2022-06-12 04:30:00|49.86|49.16|49.89|49.19|49.89|49.19|49.86|49.16|6
1655008210000|2022-06-12 04:30:10|49.9|49.2|49.88|49.18|49.91|49.21|49.87|49.17|6
1655008220000|2022-06-12 04:30:20|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|5
1655008240000|2022-06-12 04:30:40|49.9|49.2|49.91|49.21|49.91|49.21|49.89|49.19|6
1655008250000|2022-06-12 04:30:50|49.9|49.2|49.89|49.19|49.91|49.21|49.89|49.19|4
1655008260000|2022-06-12 04:31:00|49.88|49.18|49.87|49.17|49.88|49.18|49.86|49.16|10
1655008270000|2022-06-12 04:31:10|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|7
1655008280000|2022-06-12 04:31:20|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1655008290000|2022-06-12 04:31:30|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|15
1655008300000|2022-06-12 04:31:40|49.86|49.16|49.8|49.1|49.87|49.17|49.8|49.1|12
1655008310000|2022-06-12 04:31:50|49.79|49.09|49.79|49.09|49.8|49.1|49.78|49.08|9
1655008320000|2022-06-12 04:32:00|49.8|49.1|49.78|49.08|49.8|49.1|49.78|49.08|6
1655008330000|2022-06-12 04:32:10|49.77|49.07|49.78|49.08|49.79|49.09|49.77|49.07|8
1655008340000|2022-06-12 04:32:20|49.79|49.09|49.73|49.03|49.79|49.09|49.73|49.03|13
1655008350000|2022-06-12 04:32:30|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|2
1655008360000|2022-06-12 04:32:40|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|3
1655008370000|2022-06-12 04:32:50|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1655008380000|2022-06-12 04:33:00|49.78|49.08|49.81|49.11|49.81|49.11|49.78|49.08|9
1655008390000|2022-06-12 04:33:10|49.83|49.13|49.87|49.17|49.88|49.18|49.83|49.13|5
1655008400000|2022-06-12 04:33:20|49.85|49.15|49.85|49.15|49.88|49.18|49.85|49.15|11
1655008410000|2022-06-12 04:33:30|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|15
1655008420000|2022-06-12 04:33:40|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|6
1655008430000|2022-06-12 04:33:50|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|4
1655008440000|2022-06-12 04:34:00|49.85|49.15|49.85|49.15|49.86|49.16|49.85|49.15|17
1655008450000|2022-06-12 04:34:10|49.86|49.16|49.78|49.08|49.86|49.16|49.78|49.08|10
1655008460000|2022-06-12 04:34:20|49.79|49.09|49.76|49.06|49.79|49.09|49.76|49.06|6
1655008470000|2022-06-12 04:34:30|49.75|49.05|49.79|49.09|49.79|49.09|49.75|49.05|11
1655008480000|2022-06-12 04:34:40|49.78|49.08|49.77|49.07|49.79|49.09|49.76|49.06|6
1655008490000|2022-06-12 04:34:50|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|3
1655008500000|2022-06-12 04:35:00|49.75|49.05|49.68|48.98|49.75|49.05|49.67|48.97|9
1655008510000|2022-06-12 04:35:10|49.67|48.97|49.68|48.98|49.68|48.98|49.67|48.97|8
1655008520000|2022-06-12 04:35:20|49.69|48.99|49.66|48.96|49.71|49.01|49.66|48.96|10
1655008530000|2022-06-12 04:35:30|49.67|48.97|49.66|48.96|49.67|48.97|49.66|48.96|2
1655008540000|2022-06-12 04:35:40|49.67|48.97|49.65|48.95|49.67|48.97|49.64|48.94|10
1655008550000|2022-06-12 04:35:50|49.64|48.94|49.62|48.92|49.64|48.94|49.58|48.88|9
1655008560000|2022-06-12 04:36:00|49.61|48.91|49.59|48.89|49.62|48.92|49.59|48.89|5
1655008570000|2022-06-12 04:36:10|49.58|48.88|49.59|48.89|49.59|48.89|49.57|48.87|8
1655008580000|2022-06-12 04:36:20|49.58|48.88|49.57|48.87|49.59|48.89|49.57|48.87|6
1655008590000|2022-06-12 04:36:30|49.58|48.88|49.6|48.9|49.6|48.9|49.58|48.88|5
1655008600000|2022-06-12 04:36:40|49.59|48.89|49.6|48.9|49.6|48.9|49.58|48.88|16
1655008610000|2022-06-12 04:36:50|49.61|48.91|49.62|48.92|49.62|48.92|49.61|48.91|4
1655008620000|2022-06-12 04:37:00|49.63|48.93|49.67|48.97|49.69|48.99|49.63|48.93|10
1655008630000|2022-06-12 04:37:10|49.66|48.96|49.66|48.96|49.67|48.97|49.66|48.96|5
1655008640000|2022-06-12 04:37:20|49.67|48.97|49.68|48.98|49.68|48.98|49.66|48.96|4
1655008650000|2022-06-12 04:37:30|49.67|48.97|49.69|48.99|49.7|49|49.67|48.97|15
1655008660000|2022-06-12 04:37:40|49.68|48.98|49.71|49.01|49.71|49.01|49.68|48.98|12
1655008670000|2022-06-12 04:37:50|49.72|49.02|49.71|49.01|49.72|49.02|49.71|49.01|4
1655008680000|2022-06-12 04:38:00|49.72|49.02|49.79|49.09|49.79|49.09|49.72|49.02|10
1655008690000|2022-06-12 04:38:10|49.78|49.08|49.69|48.99|49.78|49.08|49.69|48.99|11
1655008700000|2022-06-12 04:38:20|49.68|48.98|49.66|48.96|49.68|48.98|49.65|48.95|9
1655008710000|2022-06-12 04:38:30|49.67|48.97|49.6|48.9|49.67|48.97|49.6|48.9|9
1655008720000|2022-06-12 04:38:40|49.59|48.89|49.61|48.91|49.61|48.91|49.58|48.88|5
1655008730000|2022-06-12 04:38:50|49.62|48.92|49.61|48.91|49.62|48.92|49.61|48.91|4
1655008740000|2022-06-12 04:39:00|49.62|48.92|49.6|48.9|49.62|48.92|49.59|48.89|7
1655008750000|2022-06-12 04:39:10|49.61|48.91|49.68|48.98|49.69|48.99|49.6|48.9|12
1655008760000|2022-06-12 04:39:20|49.67|48.97|49.62|48.92|49.67|48.97|49.61|48.91|6
1655008780000|2022-06-12 04:39:40|49.63|48.93|49.67|48.97|49.68|48.98|49.63|48.93|4
1655008790000|2022-06-12 04:39:50|49.68|48.98|49.63|48.93|49.68|48.98|49.62|48.92|8
1655008800000|2022-06-12 04:40:00|49.62|48.92|49.67|48.97|49.67|48.97|49.62|48.92|6
1655008810000|2022-06-12 04:40:10|49.66|48.96|49.66|48.96|49.68|48.98|49.65|48.95|7
1655008820000|2022-06-12 04:40:20|49.67|48.97|49.67|48.97|49.68|48.98|49.67|48.97|5
1655008830000|2022-06-12 04:40:30|49.66|48.96|49.63|48.93|49.66|48.96|49.62|48.92|5
1655008840000|2022-06-12 04:40:40|49.62|48.92|49.62|48.92|49.63|48.93|49.62|48.92|5
1655008860000|2022-06-12 04:41:00|49.63|48.93|49.63|48.93|49.63|48.93|49.63|48.93|1
1655008880000|2022-06-12 04:41:20|49.64|48.94|49.67|48.97|49.67|48.97|49.64|48.94|5
1655008890000|2022-06-12 04:41:30|49.68|48.98|49.7|49|49.7|49|49.68|48.98|3
1655008910000|2022-06-12 04:41:50|49.71|49.01|49.77|49.07|49.78|49.08|49.71|49.01|8
1655008920000|2022-06-12 04:42:00|49.78|49.08|49.76|49.06|49.78|49.08|49.76|49.06|3
1655008940000|2022-06-12 04:42:20|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|9
1655008950000|2022-06-12 04:42:30|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|5
1655008960000|2022-06-12 04:42:40|49.77|49.07|49.69|48.99|49.77|49.07|49.69|48.99|7
1655008970000|2022-06-12 04:42:50|49.68|48.98|49.67|48.97|49.69|48.99|49.67|48.97|4
1655008980000|2022-06-12 04:43:00|49.68|48.98|49.66|48.96|49.7|49|49.66|48.96|9
1655008990000|2022-06-12 04:43:10|49.67|48.97|49.69|48.99|49.69|48.99|49.67|48.97|9
1655009000000|2022-06-12 04:43:20|49.68|48.98|49.69|48.99|49.69|48.99|49.68|48.98|4
1655009010000|2022-06-12 04:43:30|49.68|48.98|49.66|48.96|49.69|48.99|49.66|48.96|7
1655009020000|2022-06-12 04:43:40|49.65|48.95|49.65|48.95|49.65|48.95|49.65|48.95|1
1655009030000|2022-06-12 04:43:50|49.66|48.96|49.67|48.97|49.67|48.97|49.66|48.96|2
1655009040000|2022-06-12 04:44:00|49.68|48.98|49.67|48.97|49.69|48.99|49.67|48.97|6
1655009050000|2022-06-12 04:44:10|49.68|48.98|49.67|48.97|49.68|48.98|49.66|48.96|8
1655009060000|2022-06-12 04:44:20|49.66|48.96|49.66|48.96|49.67|48.97|49.66|48.96|7
1655009070000|2022-06-12 04:44:30|49.67|48.97|49.68|48.98|49.68|48.98|49.66|48.96|10
1655009080000|2022-06-12 04:44:40|49.67|48.97|49.68|48.98|49.68|48.98|49.67|48.97|10
1655009090000|2022-06-12 04:44:50|49.67|48.97|49.67|48.97|49.67|48.97|49.67|48.97|1
1655009100000|2022-06-12 04:45:00|49.66|48.96|49.66|48.96|49.67|48.97|49.65|48.95|7
1655009110000|2022-06-12 04:45:10|49.67|48.97|49.67|48.97|49.67|48.97|49.66|48.96|7
1655009130000|2022-06-12 04:45:30|49.66|48.96|49.66|48.96|49.67|48.97|49.66|48.96|7
1655009140000|2022-06-12 04:45:40|49.67|48.97|49.61|48.91|49.67|48.97|49.61|48.91|11
1655009150000|2022-06-12 04:45:50|49.6|48.9|49.61|48.91|49.62|48.92|49.6|48.9|8
1655009160000|2022-06-12 04:46:00|49.63|48.93|49.69|48.99|49.69|48.99|49.63|48.93|9
1655009170000|2022-06-12 04:46:10|49.68|48.98|49.7|49|49.71|49.01|49.68|48.98|5
1655009180000|2022-06-12 04:46:20|49.71|49.01|49.77|49.07|49.77|49.07|49.71|49.01|7
1655009190000|2022-06-12 04:46:30|49.78|49.08|49.75|49.05|49.78|49.08|49.75|49.05|6
1655009200000|2022-06-12 04:46:40|49.76|49.06|49.69|48.99|49.76|49.06|49.69|48.99|10
1655009210000|2022-06-12 04:46:50|49.7|49|49.71|49.01|49.76|49.06|49.69|48.99|11
1655009220000|2022-06-12 04:47:00|49.73|49.03|49.74|49.04|49.77|49.07|49.73|49.03|13
1655009230000|2022-06-12 04:47:10|49.75|49.05|49.69|48.99|49.76|49.06|49.69|48.99|11
1655009240000|2022-06-12 04:47:20|49.7|49|49.67|48.97|49.71|49.01|49.67|48.97|8
1655009250000|2022-06-12 04:47:30|49.66|48.96|49.58|48.88|49.66|48.96|49.57|48.87|10
1655009260000|2022-06-12 04:47:40|49.57|48.87|49.67|48.97|49.67|48.97|49.57|48.87|9
1655009270000|2022-06-12 04:47:50|49.66|48.96|49.65|48.95|49.67|48.97|49.65|48.95|6
1655009280000|2022-06-12 04:48:00|49.63|48.93|49.64|48.94|49.64|48.94|49.62|48.92|10
1655009290000|2022-06-12 04:48:10|49.63|48.93|49.59|48.89|49.63|48.93|49.58|48.88|11
1655009300000|2022-06-12 04:48:20|49.6|48.9|49.61|48.91|49.61|48.91|49.59|48.89|4
1655009310000|2022-06-12 04:48:30|49.62|48.92|49.62|48.92|49.62|48.92|49.61|48.91|5
1655009320000|2022-06-12 04:48:40|49.64|48.94|49.67|48.97|49.67|48.97|49.64|48.94|5
1655009340000|2022-06-12 04:49:00|49.66|48.96|49.67|48.97|49.67|48.97|49.66|48.96|4
1655009350000|2022-06-12 04:49:10|49.66|48.96|49.66|48.96|49.67|48.97|49.66|48.96|5
1655009360000|2022-06-12 04:49:20|49.67|48.97|49.67|48.97|49.67|48.97|49.66|48.96|7
1655009370000|2022-06-12 04:49:30|49.66|48.96|49.68|48.98|49.68|48.98|49.66|48.96|13
1655009380000|2022-06-12 04:49:40|49.67|48.97|49.7|49|49.7|49|49.67|48.97|9
1655009390000|2022-06-12 04:49:50|49.71|49.01|49.7|49|49.71|49.01|49.7|49|4
1655009400000|2022-06-12 04:50:00|49.71|49.01|49.7|49|49.71|49.01|49.7|49|10
1655009410000|2022-06-12 04:50:10|49.71|49.01|49.76|49.06|49.78|49.08|49.71|49.01|10
1655009430000|2022-06-12 04:50:30|49.75|49.05|49.71|49.01|49.75|49.05|49.7|49|9
1655009440000|2022-06-12 04:50:40|49.7|49|49.7|49|49.71|49.01|49.7|49|3
1655009460000|2022-06-12 04:51:00|49.69|48.99|49.6|48.9|49.69|48.99|49.59|48.89|12
1655009470000|2022-06-12 04:51:10|49.59|48.89|49.62|48.92|49.62|48.92|49.59|48.89|10
1655009480000|2022-06-12 04:51:20|49.63|48.93|49.66|48.96|49.68|48.98|49.63|48.93|7
1655009490000|2022-06-12 04:51:30|49.65|48.95|49.61|48.91|49.65|48.95|49.6|48.9|7
1655009500000|2022-06-12 04:51:40|49.6|48.9|49.6|48.9|49.6|48.9|49.59|48.89|3
1655009510000|2022-06-12 04:51:50|49.61|48.91|49.59|48.89|49.61|48.91|49.59|48.89|5
1655009520000|2022-06-12 04:52:00|49.6|48.9|49.61|48.91|49.61|48.91|49.6|48.9|4
1655009530000|2022-06-12 04:52:10|49.62|48.92|49.6|48.9|49.62|48.92|49.6|48.9|5
1655009540000|2022-06-12 04:52:20|49.61|48.91|49.6|48.9|49.61|48.91|49.6|48.9|8
1655009550000|2022-06-12 04:52:30|49.59|48.89|49.6|48.9|49.6|48.9|49.58|48.88|4
1655009560000|2022-06-12 04:52:40|49.59|48.89|49.62|48.92|49.62|48.92|49.59|48.89|6
1655009570000|2022-06-12 04:52:50|49.61|48.91|49.6|48.9|49.62|48.92|49.59|48.89|6
1655009580000|2022-06-12 04:53:00|49.59|48.89|49.6|48.9|49.6|48.9|49.58|48.88|5
1655009590000|2022-06-12 04:53:10|49.59|48.89|49.59|48.89|49.59|48.89|49.59|48.89|1
1655009600000|2022-06-12 04:53:20|49.58|48.88|49.51|48.81|49.58|48.88|49.5|48.8|13
1655009610000|2022-06-12 04:53:30|49.52|48.82|49.52|48.82|49.57|48.87|49.52|48.82|10
1655009620000|2022-06-12 04:53:40|49.51|48.81|49.51|48.81|49.51|48.81|49.51|48.81|1
1655009640000|2022-06-12 04:54:00|49.52|48.82|49.57|48.87|49.57|48.87|49.51|48.81|6
1655009650000|2022-06-12 04:54:10|49.58|48.88|49.51|48.81|49.59|48.89|49.51|48.81|9
1655009660000|2022-06-12 04:54:20|49.52|48.82|49.52|48.82|49.52|48.82|49.51|48.81|3
1655009670000|2022-06-12 04:54:30|49.55|48.85|49.57|48.87|49.58|48.88|49.55|48.85|10
1655009680000|2022-06-12 04:54:40|49.56|48.86|49.46|48.76|49.56|48.86|49.46|48.76|14
1655009690000|2022-06-12 04:54:50|49.45|48.75|49.37|48.67|49.45|48.75|49.37|48.67|10
1655009700000|2022-06-12 04:55:00|49.38|48.68|49.38|48.68|49.39|48.69|49.36|48.66|9
1655009710000|2022-06-12 04:55:10|49.39|48.69|49.38|48.68|49.39|48.69|49.38|48.68|8
1655009720000|2022-06-12 04:55:20|49.39|48.69|49.47|48.77|49.47|48.77|49.38|48.68|12
1655009730000|2022-06-12 04:55:30|49.48|48.78|49.48|48.78|49.49|48.79|49.47|48.77|5
1655009740000|2022-06-12 04:55:40|49.49|48.79|49.47|48.77|49.49|48.79|49.47|48.77|3
1655009750000|2022-06-12 04:55:50|49.46|48.76|49.47|48.77|49.48|48.78|49.46|48.76|4
1655009760000|2022-06-12 04:56:00|49.48|48.78|49.47|48.77|49.49|48.79|49.46|48.76|8
1655009770000|2022-06-12 04:56:10|49.48|48.78|49.48|48.78|49.48|48.78|49.47|48.77|5
1655009790000|2022-06-12 04:56:30|49.49|48.79|49.49|48.79|49.49|48.79|49.49|48.79|1
1655009800000|2022-06-12 04:56:40|49.5|48.8|49.51|48.81|49.51|48.81|49.5|48.8|2
1655009810000|2022-06-12 04:56:50|49.5|48.8|49.57|48.87|49.57|48.87|49.5|48.8|6
1655009820000|2022-06-12 04:57:00|49.58|48.88|49.59|48.89|49.6|48.9|49.58|48.88|4
1655009830000|2022-06-12 04:57:10|49.58|48.88|49.58|48.88|49.58|48.88|49.57|48.87|3
1655009840000|2022-06-12 04:57:20|49.57|48.87|49.51|48.81|49.57|48.87|49.5|48.8|7
1655009850000|2022-06-12 04:57:30|49.52|48.82|49.55|48.85|49.58|48.88|49.51|48.81|10
1655009860000|2022-06-12 04:57:40|49.56|48.86|49.5|48.8|49.56|48.86|49.5|48.8|4
1655009870000|2022-06-12 04:57:50|49.49|48.79|49.5|48.8|49.5|48.8|49.49|48.79|2
1655009880000|2022-06-12 04:58:00|49.51|48.81|49.5|48.8|49.51|48.81|49.5|48.8|2
1655009890000|2022-06-12 04:58:10|49.51|48.81|49.5|48.8|49.51|48.81|49.5|48.8|4
1655009900000|2022-06-12 04:58:20|49.49|48.79|49.49|48.79|49.49|48.79|49.49|48.79|1
1655009910000|2022-06-12 04:58:30|49.5|48.8|49.49|48.79|49.5|48.8|49.49|48.79|6
1655009920000|2022-06-12 04:58:40|49.5|48.8|49.56|48.86|49.57|48.87|49.5|48.8|12
1655009930000|2022-06-12 04:58:50|49.55|48.85|49.56|48.86|49.56|48.86|49.55|48.85|6
1655009940000|2022-06-12 04:59:00|49.55|48.85|49.49|48.79|49.55|48.85|49.49|48.79|7
1655009950000|2022-06-12 04:59:10|49.48|48.78|49.48|48.78|49.49|48.79|49.48|48.78|7
1655009960000|2022-06-12 04:59:20|49.47|48.77|49.48|48.78|49.48|48.78|49.47|48.77|2
1655009970000|2022-06-12 04:59:30|49.49|48.79|49.49|48.79|49.49|48.79|49.48|48.78|3
1655009990000|2022-06-12 04:59:50|49.48|48.78|49.47|48.77|49.48|48.78|49.47|48.77|2
1655010000000|2022-06-12 05:00:00|49.48|48.78|49.4|48.7|49.48|48.78|49.39|48.69|17
1655010010000|2022-06-12 05:00:10|49.39|48.69|49.38|48.68|49.4|48.7|49.37|48.67|8
1655010020000|2022-06-12 05:00:20|49.37|48.67|49.42|48.72|49.42|48.72|49.36|48.66|12
1655010030000|2022-06-12 05:00:30|49.45|48.75|49.48|48.78|49.48|48.78|49.45|48.75|9
1655010040000|2022-06-12 05:00:40|49.49|48.79|49.49|48.79|49.49|48.79|49.49|48.79|1
1655010050000|2022-06-12 05:00:50|49.5|48.8|49.5|48.8|49.55|48.85|49.5|48.8|6
1655010060000|2022-06-12 05:01:00|49.51|48.81|49.54|48.84|49.54|48.84|49.5|48.8|4
1655010070000|2022-06-12 05:01:10|49.55|48.85|49.57|48.87|49.57|48.87|49.55|48.85|5
1655010080000|2022-06-12 05:01:20|49.56|48.86|49.54|48.84|49.56|48.86|49.53|48.83|7
1655010090000|2022-06-12 05:01:30|49.55|48.85|49.46|48.76|49.55|48.85|49.46|48.76|8
1655010100000|2022-06-12 05:01:40|49.45|48.75|49.46|48.76|49.46|48.76|49.41|48.71|10
1655010110000|2022-06-12 05:01:50|49.47|48.77|49.46|48.76|49.47|48.77|49.46|48.76|6
1655010120000|2022-06-12 05:02:00|49.45|48.75|49.41|48.71|49.45|48.75|49.41|48.71|8
1655010130000|2022-06-12 05:02:10|49.42|48.72|49.48|48.78|49.48|48.78|49.42|48.72|8
1655010140000|2022-06-12 05:02:20|49.47|48.77|49.39|48.69|49.47|48.77|49.39|48.69|13
1655010150000|2022-06-12 05:02:30|49.4|48.7|49.41|48.71|49.41|48.71|49.4|48.7|2
1655010160000|2022-06-12 05:02:40|49.4|48.7|49.4|48.7|49.4|48.7|49.4|48.7|1
1655010170000|2022-06-12 05:02:50|49.41|48.71|49.41|48.71|49.41|48.71|49.4|48.7|3
1655010180000|2022-06-12 05:03:00|49.4|48.7|49.39|48.69|49.4|48.7|49.37|48.67|6
1655010190000|2022-06-12 05:03:10|49.38|48.68|49.39|48.69|49.39|48.69|49.37|48.67|6
1655010200000|2022-06-12 05:03:20|49.38|48.68|49.37|48.67|49.38|48.68|49.37|48.67|2
1655010210000|2022-06-12 05:03:30|49.38|48.68|49.09|48.39|49.38|48.68|49.09|48.39|19
1655010220000|2022-06-12 05:03:40|49.07|48.37|49.13|48.43|49.14|48.44|48.96|48.26|21
1655010230000|2022-06-12 05:03:50|49.14|48.44|49.16|48.46|49.19|48.49|49.14|48.44|22
1655010240000|2022-06-12 05:04:00|49.17|48.47|49.21|48.51|49.27|48.57|49.17|48.47|21
1655010250000|2022-06-12 05:04:10|49.2|48.5|49.29|48.59|49.29|48.59|49.2|48.5|12
1655010260000|2022-06-12 05:04:20|49.3|48.6|49.2|48.5|49.3|48.6|49.2|48.5|16
1655010270000|2022-06-12 05:04:30|49.19|48.49|49.17|48.47|49.19|48.49|49.16|48.46|9
1655010280000|2022-06-12 05:04:40|49.16|48.46|49.16|48.46|49.16|48.46|49.08|48.38|16
1655010290000|2022-06-12 05:04:50|49.17|48.47|49.21|48.51|49.21|48.51|49.17|48.47|9
1655010300000|2022-06-12 05:05:00|49.2|48.5|49.26|48.56|49.26|48.56|49.2|48.5|15
1655010310000|2022-06-12 05:05:10|49.27|48.57|49.26|48.56|49.28|48.58|49.21|48.51|15
1655010320000|2022-06-12 05:05:20|49.25|48.55|49.24|48.54|49.25|48.55|49.2|48.5|8
1655010330000|2022-06-12 05:05:30|49.25|48.55|49.19|48.49|49.26|48.56|49.18|48.48|13
1655010340000|2022-06-12 05:05:40|49.18|48.48|49.26|48.56|49.26|48.56|49.18|48.48|7
1655010350000|2022-06-12 05:05:50|49.25|48.55|49.25|48.55|49.26|48.56|49.24|48.54|7
1655010360000|2022-06-12 05:06:00|49.26|48.56|49.26|48.56|49.29|48.59|49.26|48.56|11
1655010370000|2022-06-12 05:06:10|49.25|48.55|49.18|48.48|49.26|48.56|49.18|48.48|19
1655010380000|2022-06-12 05:06:20|49.19|48.49|49.26|48.56|49.26|48.56|49.18|48.48|11
1655010390000|2022-06-12 05:06:30|49.27|48.57|49.27|48.57|49.27|48.57|49.26|48.56|7
1655010400000|2022-06-12 05:06:40|49.26|48.56|49.25|48.55|49.27|48.57|49.24|48.54|12
1655010410000|2022-06-12 05:06:50|49.26|48.56|49.27|48.57|49.28|48.58|49.25|48.55|16
1655010420000|2022-06-12 05:07:00|49.26|48.56|49.27|48.57|49.27|48.57|49.25|48.55|11
1655010430000|2022-06-12 05:07:10|49.26|48.56|49.26|48.56|49.27|48.57|49.25|48.55|13
1655010440000|2022-06-12 05:07:20|49.27|48.57|49.2|48.5|49.27|48.57|49.18|48.48|12
1655010450000|2022-06-12 05:07:30|49.21|48.51|49.26|48.56|49.27|48.57|49.21|48.51|11
1655010460000|2022-06-12 05:07:40|49.25|48.55|49.19|48.49|49.25|48.55|49.19|48.49|7
1655010470000|2022-06-12 05:07:50|49.18|48.48|49.18|48.48|49.19|48.49|49.18|48.48|3
1655010480000|2022-06-12 05:08:00|49.19|48.49|49.18|48.48|49.2|48.5|49.18|48.48|4
1655010490000|2022-06-12 05:08:10|49.17|48.47|49.15|48.45|49.18|48.48|49.15|48.45|13
1655010500000|2022-06-12 05:08:20|49.16|48.46|49.19|48.49|49.19|48.49|49.16|48.46|12
1655010510000|2022-06-12 05:08:30|49.18|48.48|49.2|48.5|49.25|48.55|49.18|48.48|16
1655010520000|2022-06-12 05:08:40|49.22|48.52|49.2|48.5|49.25|48.55|49.19|48.49|15
1655010530000|2022-06-12 05:08:50|49.19|48.49|49.2|48.5|49.2|48.5|49.19|48.49|4
1655010540000|2022-06-12 05:09:00|49.22|48.52|49.2|48.5|49.26|48.56|49.2|48.5|15
1655010550000|2022-06-12 05:09:10|49.21|48.51|49.24|48.54|49.25|48.55|49.2|48.5|14
1655010560000|2022-06-12 05:09:20|49.25|48.55|49.27|48.57|49.27|48.57|49.25|48.55|5
1655010570000|2022-06-12 05:09:30|49.28|48.58|49.26|48.56|49.28|48.58|49.26|48.56|5
1655010580000|2022-06-12 05:09:40|49.25|48.55|49.25|48.55|49.26|48.56|49.24|48.54|9
1655010590000|2022-06-12 05:09:50|49.24|48.54|49.24|48.54|49.24|48.54|49.18|48.48|13
1655010600000|2022-06-12 05:10:00|49.23|48.53|49.29|48.59|49.29|48.59|49.23|48.53|11
1655010610000|2022-06-12 05:10:10|49.3|48.6|49.27|48.57|49.34|48.64|49.27|48.57|14
1655010620000|2022-06-12 05:10:20|49.26|48.56|49.29|48.59|49.29|48.59|49.26|48.56|7
1655010630000|2022-06-12 05:10:30|49.28|48.58|49.26|48.56|49.28|48.58|49.26|48.56|3
1655010640000|2022-06-12 05:10:40|49.27|48.57|49.28|48.58|49.29|48.59|49.27|48.57|6
1655010650000|2022-06-12 05:10:50|49.3|48.6|49.29|48.59|49.34|48.64|49.29|48.59|10
1655010660000|2022-06-12 05:11:00|49.3|48.6|49.28|48.58|49.33|48.63|49.28|48.58|10
1655010670000|2022-06-12 05:11:10|49.27|48.57|49.28|48.58|49.29|48.59|49.26|48.56|6
1655010680000|2022-06-12 05:11:20|49.29|48.59|49.28|48.58|49.29|48.59|49.27|48.57|7
1655010690000|2022-06-12 05:11:30|49.27|48.57|49.28|48.58|49.28|48.58|49.27|48.57|2
1655010700000|2022-06-12 05:11:40|49.29|48.59|49.33|48.63|49.33|48.63|49.29|48.59|3
1655010710000|2022-06-12 05:11:50|49.36|48.66|49.3|48.6|49.36|48.66|49.29|48.59|17
1655010720000|2022-06-12 05:12:00|49.29|48.59|49.3|48.6|49.3|48.6|49.28|48.58|4
1655010730000|2022-06-12 05:12:10|49.29|48.59|49.36|48.66|49.36|48.66|49.29|48.59|13
1655010740000|2022-06-12 05:12:20|49.37|48.67|49.37|48.67|49.38|48.68|49.36|48.66|5
1655010750000|2022-06-12 05:12:30|49.38|48.68|49.38|48.68|49.39|48.69|49.38|48.68|3
1655010760000|2022-06-12 05:12:40|49.39|48.69|49.44|48.74|49.44|48.74|49.38|48.68|11
1655010770000|2022-06-12 05:12:50|49.45|48.75|49.39|48.69|49.45|48.75|49.39|48.69|12
1655010780000|2022-06-12 05:13:00|49.38|48.68|49.38|48.68|49.38|48.68|49.37|48.67|5
1655010790000|2022-06-12 05:13:10|49.39|48.69|49.38|48.68|49.39|48.69|49.38|48.68|4
1655010800000|2022-06-12 05:13:20|49.37|48.67|49.34|48.64|49.38|48.68|49.34|48.64|12
1655010810000|2022-06-12 05:13:30|49.32|48.62|49.3|48.6|49.32|48.62|49.29|48.59|6
1655010820000|2022-06-12 05:13:40|49.31|48.61|49.3|48.6|49.31|48.61|49.3|48.6|6
1655010830000|2022-06-12 05:13:50|49.31|48.61|49.36|48.66|49.36|48.66|49.3|48.6|5
1655010840000|2022-06-12 05:14:00|49.37|48.67|49.3|48.6|49.37|48.67|49.3|48.6|9
1655010850000|2022-06-12 05:14:10|49.31|48.61|49.3|48.6|49.31|48.61|49.3|48.6|4
1655010860000|2022-06-12 05:14:20|49.31|48.61|49.31|48.61|49.31|48.61|49.3|48.6|5
1655010870000|2022-06-12 05:14:30|49.3|48.6|49.3|48.6|49.31|48.61|49.3|48.6|3
1655010880000|2022-06-12 05:14:40|49.29|48.59|49.3|48.6|49.3|48.6|49.29|48.59|4
1655010890000|2022-06-12 05:14:50|49.31|48.61|49.28|48.58|49.31|48.61|49.28|48.58|6
1655010900000|2022-06-12 05:15:00|49.29|48.59|49.3|48.6|49.31|48.61|49.28|48.58|6
1655010910000|2022-06-12 05:15:10|49.31|48.61|49.29|48.59|49.31|48.61|49.29|48.59|9
1655010920000|2022-06-12 05:15:20|49.3|48.6|49.31|48.61|49.31|48.61|49.3|48.6|2
1655010930000|2022-06-12 05:15:30|49.32|48.62|49.35|48.65|49.36|48.66|49.32|48.62|10
1655010940000|2022-06-12 05:15:40|49.36|48.66|49.37|48.67|49.37|48.67|49.35|48.65|6
1655010950000|2022-06-12 05:15:50|49.38|48.68|49.38|48.68|49.39|48.69|49.38|48.68|5
1655010960000|2022-06-12 05:16:00|49.37|48.67|49.4|48.7|49.4|48.7|49.37|48.67|4
1655010970000|2022-06-12 05:16:10|49.43|48.73|49.44|48.74|49.46|48.76|49.39|48.69|13
1655010980000|2022-06-12 05:16:20|49.45|48.75|49.38|48.68|49.46|48.76|49.38|48.68|9
1655010990000|2022-06-12 05:16:30|49.37|48.67|49.39|48.69|49.39|48.69|49.37|48.67|7
1655011000000|2022-06-12 05:16:40|49.4|48.7|49.38|48.68|49.4|48.7|49.38|48.68|5
1655011010000|2022-06-12 05:16:50|49.37|48.67|49.39|48.69|49.39|48.69|49.37|48.67|4
1655011020000|2022-06-12 05:17:00|49.38|48.68|49.44|48.74|49.46|48.76|49.38|48.68|12
1655011030000|2022-06-12 05:17:10|49.45|48.75|49.44|48.74|49.45|48.75|49.4|48.7|11
1655011040000|2022-06-12 05:17:20|49.45|48.75|49.38|48.68|49.46|48.76|49.38|48.68|15
1655011050000|2022-06-12 05:17:30|49.39|48.69|49.38|48.68|49.39|48.69|49.38|48.68|2
1655011060000|2022-06-12 05:17:40|49.37|48.67|49.38|48.68|49.38|48.68|49.36|48.66|7
1655011070000|2022-06-12 05:17:50|49.37|48.67|49.37|48.67|49.38|48.68|49.36|48.66|9
1655011080000|2022-06-12 05:18:00|49.36|48.66|49.36|48.66|49.37|48.67|49.36|48.66|3
1655011090000|2022-06-12 05:18:10|49.35|48.65|49.35|48.65|49.36|48.66|49.35|48.65|7
1655011100000|2022-06-12 05:18:20|49.36|48.66|49.37|48.67|49.37|48.67|49.36|48.66|4
1655011110000|2022-06-12 05:18:30|49.36|48.66|49.36|48.66|49.37|48.67|49.36|48.66|5
1655011120000|2022-06-12 05:18:40|49.35|48.65|49.35|48.65|49.36|48.66|49.35|48.65|5
1655011130000|2022-06-12 05:18:50|49.36|48.66|49.35|48.65|49.36|48.66|49.35|48.65|2
1655011140000|2022-06-12 05:19:00|49.36|48.66|49.36|48.66|49.36|48.66|49.35|48.65|5
1655011150000|2022-06-12 05:19:10|49.35|48.65|49.27|48.57|49.35|48.65|49.27|48.57|7
1655011160000|2022-06-12 05:19:20|49.28|48.58|49.26|48.56|49.28|48.58|49.25|48.55|7
1655011170000|2022-06-12 05:19:30|49.25|48.55|49.32|48.62|49.32|48.62|49.24|48.54|17
1655011180000|2022-06-12 05:19:40|49.33|48.63|49.28|48.58|49.35|48.65|49.28|48.58|11
1655011190000|2022-06-12 05:19:50|49.27|48.57|49.28|48.58|49.28|48.58|49.26|48.56|3
1655011200000|2022-06-12 05:20:00|49.27|48.57|49.25|48.55|49.28|48.58|49.25|48.55|9
1655011210000|2022-06-12 05:20:10|49.22|48.52|49.2|48.5|49.25|48.55|49.19|48.49|15
1655011220000|2022-06-12 05:20:20|49.19|48.49|49.2|48.5|49.21|48.51|49.16|48.46|13
1655011230000|2022-06-12 05:20:30|49.21|48.51|49.26|48.56|49.27|48.57|49.21|48.51|17
1655011240000|2022-06-12 05:20:40|49.27|48.57|49.25|48.55|49.27|48.57|49.25|48.55|11
1655011250000|2022-06-12 05:20:50|49.22|48.52|49.19|48.49|49.22|48.52|49.17|48.47|6
1655011260000|2022-06-12 05:21:00|49.2|48.5|49.25|48.55|49.26|48.56|49.2|48.5|13
1655011270000|2022-06-12 05:21:10|49.24|48.54|49.17|48.47|49.24|48.54|49.17|48.47|10
1655011280000|2022-06-12 05:21:20|49.18|48.48|49.11|48.41|49.18|48.48|49.1|48.4|9
1655011290000|2022-06-12 05:21:30|49.1|48.4|49.09|48.39|49.11|48.41|49.07|48.37|17
1655011300000|2022-06-12 05:21:40|49.08|48.38|49.09|48.39|49.1|48.4|49.08|48.38|5
1655011310000|2022-06-12 05:21:50|49.08|48.38|49.08|48.38|49.1|48.4|49.07|48.37|9
1655011320000|2022-06-12 05:22:00|49.09|48.39|49.15|48.45|49.15|48.45|49.08|48.38|11
1655011330000|2022-06-12 05:22:10|49.16|48.46|49.16|48.46|49.16|48.46|49.15|48.45|5
1655011340000|2022-06-12 05:22:20|49.15|48.45|49.15|48.45|49.16|48.46|49.14|48.44|5
1655011350000|2022-06-12 05:22:30|49.14|48.44|49.1|48.4|49.16|48.46|49.09|48.39|13
1655011360000|2022-06-12 05:22:40|49.09|48.39|49.15|48.45|49.15|48.45|49.08|48.38|7
1655011370000|2022-06-12 05:22:50|49.16|48.46|49.15|48.45|49.16|48.46|49.14|48.44|4
1655011380000|2022-06-12 05:23:00|49.14|48.44|49.16|48.46|49.16|48.46|49.08|48.38|15
1655011390000|2022-06-12 05:23:10|49.17|48.47|49.16|48.46|49.17|48.47|49.15|48.45|6
1655011400000|2022-06-12 05:23:20|49.15|48.45|49.15|48.45|49.16|48.46|49.14|48.44|11
1655011410000|2022-06-12 05:23:30|49.14|48.44|49.15|48.45|49.15|48.45|49.14|48.44|6
1655011420000|2022-06-12 05:23:40|49.16|48.46|49.16|48.46|49.16|48.46|49.16|48.46|1
1655011430000|2022-06-12 05:23:50|49.15|48.45|49.15|48.45|49.16|48.46|49.15|48.45|9
1655011440000|2022-06-12 05:24:00|49.16|48.46|49.16|48.46|49.16|48.46|49.15|48.45|3
1655011450000|2022-06-12 05:24:10|49.15|48.45|49.15|48.45|49.16|48.46|49.15|48.45|15
1655011460000|2022-06-12 05:24:20|49.14|48.44|49.19|48.49|49.19|48.49|49.14|48.44|6
1655011470000|2022-06-12 05:24:30|49.2|48.5|49.27|48.57|49.28|48.58|49.2|48.5|8
1655011480000|2022-06-12 05:24:40|49.26|48.56|49.25|48.55|49.26|48.56|49.25|48.55|2
1655011490000|2022-06-12 05:24:50|49.22|48.52|49.25|48.55|49.25|48.55|49.19|48.49|14
1655011500000|2022-06-12 05:25:00|49.26|48.56|49.26|48.56|49.28|48.58|49.25|48.55|8
1655011510000|2022-06-12 05:25:10|49.27|48.57|49.26|48.56|49.27|48.57|49.26|48.56|8
1655011520000|2022-06-12 05:25:20|49.27|48.57|49.26|48.56|49.27|48.57|49.26|48.56|14
1655011530000|2022-06-12 05:25:30|49.25|48.55|49.24|48.54|49.26|48.56|49.24|48.54|6
1655011540000|2022-06-12 05:25:40|49.25|48.55|49.21|48.51|49.25|48.55|49.2|48.5|9
1655011550000|2022-06-12 05:25:50|49.22|48.52|49.2|48.5|49.22|48.52|49.2|48.5|5
1655011560000|2022-06-12 05:26:00|49.19|48.49|49.26|48.56|49.26|48.56|49.19|48.49|8
1655011570000|2022-06-12 05:26:10|49.25|48.55|49.25|48.55|49.27|48.57|49.25|48.55|7
1655011580000|2022-06-12 05:26:20|49.24|48.54|49.18|48.48|49.24|48.54|49.18|48.48|9
1655011590000|2022-06-12 05:26:30|49.19|48.49|49.2|48.5|49.21|48.51|49.18|48.48|8
1655011600000|2022-06-12 05:26:40|49.19|48.49|49.18|48.48|49.2|48.5|49.17|48.47|10
1655011610000|2022-06-12 05:26:50|49.19|48.49|49.15|48.45|49.2|48.5|49.12|48.42|19
1655011620000|2022-06-12 05:27:00|49.16|48.46|49.16|48.46|49.16|48.46|49.15|48.45|5
1655011630000|2022-06-12 05:27:10|49.15|48.45|49.15|48.45|49.17|48.47|49.15|48.45|9
1655011640000|2022-06-12 05:27:20|49.16|48.46|49.15|48.45|49.17|48.47|49.15|48.45|16
1655011650000|2022-06-12 05:27:30|49.16|48.46|49.07|48.37|49.17|48.47|49.07|48.37|16
1655011660000|2022-06-12 05:27:40|49.08|48.38|49.07|48.37|49.08|48.38|49.07|48.37|10
1655011670000|2022-06-12 05:27:50|49.08|48.38|49.16|48.46|49.17|48.47|49.07|48.37|18
1655011680000|2022-06-12 05:28:00|49.17|48.47|49.12|48.42|49.18|48.48|49.1|48.4|19
1655011690000|2022-06-12 05:28:10|49.13|48.43|49.09|48.39|49.13|48.43|49.08|48.38|13
1655011700000|2022-06-12 05:28:20|49.08|48.38|49.17|48.47|49.17|48.47|49.08|48.38|14
1655011710000|2022-06-12 05:28:30|49.18|48.48|49.17|48.47|49.18|48.48|49.16|48.46|7
1655011720000|2022-06-12 05:28:40|49.18|48.48|49.23|48.53|49.24|48.54|49.18|48.48|6
1655011730000|2022-06-12 05:28:50|49.22|48.52|49.2|48.5|49.22|48.52|49.19|48.49|8
1655011740000|2022-06-12 05:29:00|49.19|48.49|49.06|48.36|49.2|48.5|49.06|48.36|17
1655011750000|2022-06-12 05:29:10|49.07|48.37|49.07|48.37|49.1|48.4|49.07|48.37|13
1655011760000|2022-06-12 05:29:20|49.08|48.38|49.06|48.36|49.08|48.38|49.06|48.36|9
1655011770000|2022-06-12 05:29:30|49.07|48.37|49.07|48.37|49.07|48.37|49.06|48.36|7
1655011780000|2022-06-12 05:29:40|49.06|48.36|49.06|48.36|49.07|48.37|49.06|48.36|3
1655011790000|2022-06-12 05:29:50|49.07|48.37|49.06|48.36|49.08|48.38|49.06|48.36|12
1655011800000|2022-06-12 05:30:00|49.07|48.37|49.07|48.37|49.08|48.38|49.05|48.35|9
1655011810000|2022-06-12 05:30:10|49.06|48.36|49.06|48.36|49.07|48.37|49.05|48.35|9
1655011820000|2022-06-12 05:30:20|49.05|48.35|49.06|48.36|49.07|48.37|49.05|48.35|6
1655011830000|2022-06-12 05:30:30|49.07|48.37|49.06|48.36|49.07|48.37|49.06|48.36|8
1655011840000|2022-06-12 05:30:40|49.07|48.37|49.07|48.37|49.08|48.38|49.05|48.35|9
1655011850000|2022-06-12 05:30:50|49.06|48.36|49.06|48.36|49.07|48.37|49.05|48.35|5
1655011860000|2022-06-12 05:31:00|49.05|48.35|49.16|48.46|49.16|48.46|49.05|48.35|16
1655011870000|2022-06-12 05:31:10|49.15|48.45|49.16|48.46|49.16|48.46|49.1|48.4|17
1655011880000|2022-06-12 05:31:20|49.17|48.47|49.16|48.46|49.17|48.47|49.16|48.46|4
1655011890000|2022-06-12 05:31:30|49.15|48.45|49.15|48.45|49.16|48.46|49.15|48.45|3
1655011900000|2022-06-12 05:31:40|49.14|48.44|49.11|48.41|49.15|48.45|49.11|48.41|12
1655011910000|2022-06-12 05:31:50|49.1|48.4|49.15|48.45|49.15|48.45|49.1|48.4|6
1655011920000|2022-06-12 05:32:00|49.16|48.46|49.16|48.46|49.17|48.47|49.16|48.46|5
1655011930000|2022-06-12 05:32:10|49.17|48.47|49.17|48.47|49.17|48.47|49.16|48.46|7
1655011940000|2022-06-12 05:32:20|49.16|48.46|49.13|48.43|49.16|48.46|49.13|48.43|6
1655011950000|2022-06-12 05:32:30|49.12|48.42|49.1|48.4|49.12|48.42|49.1|48.4|5
1655011960000|2022-06-12 05:32:40|49.09|48.39|49.1|48.4|49.1|48.4|49.09|48.39|6
1655011970000|2022-06-12 05:32:50|49.11|48.41|49.07|48.37|49.15|48.45|49.07|48.37|19
1655011980000|2022-06-12 05:33:00|49.08|48.38|49.13|48.43|49.13|48.43|49.07|48.37|14
1655011990000|2022-06-12 05:33:10|49.15|48.45|49.08|48.38|49.16|48.46|49.06|48.36|20
1655012000000|2022-06-12 05:33:20|49.09|48.39|49.07|48.37|49.09|48.39|49.06|48.36|10
1655012010000|2022-06-12 05:33:30|49.08|48.38|49.06|48.36|49.09|48.39|49.06|48.36|15
1655012020000|2022-06-12 05:33:40|49.07|48.37|49.14|48.44|49.14|48.44|49.07|48.37|9
1655012030000|2022-06-12 05:33:50|49.15|48.45|49.07|48.37|49.15|48.45|49.07|48.37|9
1655012040000|2022-06-12 05:34:00|49.06|48.36|49.14|48.44|49.15|48.45|49.06|48.36|17
1655012050000|2022-06-12 05:34:10|49.15|48.45|49.1|48.4|49.15|48.45|49.09|48.39|11
1655012060000|2022-06-12 05:34:20|49.09|48.39|49.15|48.45|49.15|48.45|49.09|48.39|16
1655012070000|2022-06-12 05:34:30|49.16|48.46|49.15|48.45|49.16|48.46|49.14|48.44|4
1655012080000|2022-06-12 05:34:40|49.16|48.46|49.16|48.46|49.16|48.46|49.15|48.45|3
1655012100000|2022-06-12 05:35:00|49.15|48.45|49.15|48.45|49.16|48.46|49.14|48.44|5
1655012110000|2022-06-12 05:35:10|49.16|48.46|49.16|48.46|49.17|48.47|49.16|48.46|5
1655012130000|2022-06-12 05:35:30|49.15|48.45|49.15|48.45|49.16|48.46|49.15|48.45|5
1655012140000|2022-06-12 05:35:40|49.14|48.44|49.1|48.4|49.14|48.44|49.1|48.4|6
1655012150000|2022-06-12 05:35:50|49.11|48.41|49.07|48.37|49.11|48.41|49.06|48.36|11
1655012160000|2022-06-12 05:36:00|49.06|48.36|49.09|48.39|49.09|48.39|49.06|48.36|10
1655012170000|2022-06-12 05:36:10|49.08|48.38|49.13|48.43|49.14|48.44|49.08|48.38|12
1655012180000|2022-06-12 05:36:20|49.14|48.44|49.16|48.46|49.16|48.46|49.13|48.43|11
1655012190000|2022-06-12 05:36:30|49.15|48.45|49.15|48.45|49.17|48.47|49.15|48.45|15
1655012200000|2022-06-12 05:36:40|49.16|48.46|49.16|48.46|49.16|48.46|49.15|48.45|5
1655012210000|2022-06-12 05:36:50|49.15|48.45|49.15|48.45|49.16|48.46|49.14|48.44|7
1655012220000|2022-06-12 05:37:00|49.16|48.46|49.17|48.47|49.17|48.47|49.15|48.45|6
1655012230000|2022-06-12 05:37:10|49.16|48.46|49.19|48.49|49.19|48.49|49.16|48.46|10
1655012240000|2022-06-12 05:37:20|49.18|48.48|49.19|48.49|49.2|48.5|49.18|48.48|4
1655012250000|2022-06-12 05:37:30|49.18|48.48|49.25|48.55|49.26|48.56|49.18|48.48|9
1655012260000|2022-06-12 05:37:40|49.26|48.56|49.25|48.55|49.26|48.56|49.24|48.54|6
1655012270000|2022-06-12 05:37:50|49.24|48.54|49.27|48.57|49.27|48.57|49.24|48.54|8
1655012280000|2022-06-12 05:38:00|49.28|48.58|49.26|48.56|49.28|48.58|49.25|48.55|13
1655012290000|2022-06-12 05:38:10|49.25|48.55|49.25|48.55|49.26|48.56|49.21|48.51|17
1655012300000|2022-06-12 05:38:20|49.24|48.54|49.21|48.51|49.25|48.55|49.21|48.51|6
1655012310000|2022-06-12 05:38:30|49.23|48.53|49.26|48.56|49.27|48.57|49.23|48.53|7
1655012320000|2022-06-12 05:38:40|49.27|48.57|49.27|48.57|49.27|48.57|49.27|48.57|1
1655012330000|2022-06-12 05:38:50|49.26|48.56|49.26|48.56|49.26|48.56|49.25|48.55|5
1655012340000|2022-06-12 05:39:00|49.27|48.57|49.27|48.57|49.27|48.57|49.27|48.57|1
1655012350000|2022-06-12 05:39:10|49.26|48.56|49.26|48.56|49.26|48.56|49.25|48.55|3
1655012360000|2022-06-12 05:39:20|49.27|48.57|49.21|48.51|49.27|48.57|49.21|48.51|7
1655012370000|2022-06-12 05:39:30|49.22|48.52|49.21|48.51|49.22|48.52|49.2|48.5|8
1655012380000|2022-06-12 05:39:40|49.2|48.5|49.17|48.47|49.2|48.5|49.17|48.47|4
1655012390000|2022-06-12 05:39:50|49.18|48.48|49.18|48.48|49.19|48.49|49.17|48.47|7
1655012400000|2022-06-12 05:40:00|49.17|48.47|49.17|48.47|49.17|48.47|49.16|48.46|5
1655012410000|2022-06-12 05:40:10|49.18|48.48|49.17|48.47|49.18|48.48|49.17|48.47|2
1655012420000|2022-06-12 05:40:20|49.18|48.48|49.19|48.49|49.19|48.49|49.17|48.47|4
1655012430000|2022-06-12 05:40:30|49.18|48.48|49.19|48.49|49.19|48.49|49.17|48.47|8
1655012440000|2022-06-12 05:40:40|49.18|48.48|49.19|48.49|49.19|48.49|49.17|48.47|16
1655012450000|2022-06-12 05:40:50|49.18|48.48|49.21|48.51|49.21|48.51|49.18|48.48|3
1655012460000|2022-06-12 05:41:00|49.22|48.52|49.26|48.56|49.26|48.56|49.22|48.52|5
1655012470000|2022-06-12 05:41:10|49.27|48.57|49.28|48.58|49.28|48.58|49.27|48.57|2
1655012480000|2022-06-12 05:41:20|49.29|48.59|49.29|48.59|49.29|48.59|49.28|48.58|5
1655012490000|2022-06-12 05:41:30|49.28|48.58|49.26|48.56|49.28|48.58|49.26|48.56|7
1655012500000|2022-06-12 05:41:40|49.27|48.57|49.28|48.58|49.28|48.58|49.26|48.56|6
1655012510000|2022-06-12 05:41:50|49.27|48.57|49.26|48.56|49.27|48.57|49.26|48.56|4
1655012520000|2022-06-12 05:42:00|49.27|48.57|49.31|48.61|49.31|48.61|49.27|48.57|5
1655012530000|2022-06-12 05:42:10|49.33|48.63|49.29|48.59|49.36|48.66|49.29|48.59|17
1655012540000|2022-06-12 05:42:20|49.3|48.6|49.3|48.6|49.3|48.6|49.29|48.59|3
1655012550000|2022-06-12 05:42:30|49.29|48.59|49.31|48.61|49.31|48.61|49.29|48.59|11
1655012560000|2022-06-12 05:42:40|49.32|48.62|49.37|48.67|49.37|48.67|49.32|48.62|9
1655012570000|2022-06-12 05:42:50|49.36|48.66|49.36|48.66|49.37|48.67|49.36|48.66|11
1655012580000|2022-06-12 05:43:00|49.37|48.67|49.3|48.6|49.37|48.67|49.3|48.6|7
1655012590000|2022-06-12 05:43:10|49.29|48.59|49.31|48.61|49.31|48.61|49.29|48.59|3
1655012600000|2022-06-12 05:43:20|49.32|48.62|49.31|48.61|49.32|48.62|49.31|48.61|8
1655012610000|2022-06-12 05:43:30|49.3|48.6|49.3|48.6|49.31|48.61|49.3|48.6|3
1655012620000|2022-06-12 05:43:40|49.31|48.61|49.3|48.6|49.31|48.61|49.3|48.6|10
1655012630000|2022-06-12 05:43:50|49.31|48.61|49.31|48.61|49.31|48.61|49.3|48.6|3
1655012640000|2022-06-12 05:44:00|49.32|48.62|49.32|48.62|49.32|48.62|49.31|48.61|7
1655012650000|2022-06-12 05:44:10|49.31|48.61|49.35|48.65|49.35|48.65|49.31|48.61|5
1655012660000|2022-06-12 05:44:20|49.36|48.66|49.36|48.66|49.37|48.67|49.36|48.66|3
1655012670000|2022-06-12 05:44:30|49.34|48.64|49.35|48.65|49.36|48.66|49.34|48.64|4
1655012680000|2022-06-12 05:44:40|49.36|48.66|49.36|48.66|49.38|48.68|49.34|48.64|12
1655012690000|2022-06-12 05:44:50|49.37|48.67|49.36|48.66|49.37|48.67|49.36|48.66|4
1655012700000|2022-06-12 05:45:00|49.37|48.67|49.36|48.66|49.37|48.67|49.35|48.65|6
1655012710000|2022-06-12 05:45:10|49.35|48.65|49.27|48.57|49.35|48.65|49.27|48.57|15
1655012720000|2022-06-12 05:45:20|49.28|48.58|49.31|48.61|49.31|48.61|49.27|48.57|8
1655012730000|2022-06-12 05:45:30|49.32|48.62|49.59|48.89|49.6|48.9|49.32|48.62|23
1655012740000|2022-06-12 05:45:40|49.56|48.86|49.48|48.78|49.59|48.89|49.48|48.78|19
1655012750000|2022-06-12 05:45:50|49.5|48.8|49.5|48.8|49.56|48.86|49.5|48.8|12
1655012760000|2022-06-12 05:46:00|49.51|48.81|49.59|48.89|49.59|48.89|49.51|48.81|10
1655012770000|2022-06-12 05:46:10|49.58|48.88|49.67|48.97|49.7|49|49.58|48.88|14
1655012780000|2022-06-12 05:46:20|49.68|48.98|49.68|48.98|49.68|48.98|49.67|48.97|3
1655012790000|2022-06-12 05:46:30|49.69|48.99|49.67|48.97|49.7|49|49.67|48.97|11
1655012800000|2022-06-12 05:46:40|49.68|48.98|49.61|48.91|49.68|48.98|49.6|48.9|12
1655012810000|2022-06-12 05:46:50|49.6|48.9|49.6|48.9|49.66|48.96|49.59|48.89|15
1655012820000|2022-06-12 05:47:00|49.59|48.89|49.67|48.97|49.68|48.98|49.59|48.89|9
1655012830000|2022-06-12 05:47:10|49.68|48.98|49.65|48.95|49.68|48.98|49.65|48.95|12
1655012840000|2022-06-12 05:47:20|49.66|48.96|49.65|48.95|49.67|48.97|49.65|48.95|8
1655012850000|2022-06-12 05:47:30|49.66|48.96|49.66|48.96|49.66|48.96|49.66|48.96|1
1655012860000|2022-06-12 05:47:40|49.65|48.95|49.66|48.96|49.66|48.96|49.65|48.95|4
1655012870000|2022-06-12 05:47:50|49.65|48.95|49.62|48.92|49.66|48.96|49.61|48.91|10
1655012880000|2022-06-12 05:48:00|49.64|48.94|49.65|48.95|49.66|48.96|49.64|48.94|4
1655012890000|2022-06-12 05:48:10|49.66|48.96|49.66|48.96|49.66|48.96|49.66|48.96|1
1655012900000|2022-06-12 05:48:20|49.67|48.97|49.66|48.96|49.67|48.97|49.66|48.96|2
1655012910000|2022-06-12 05:48:30|49.65|48.95|49.66|48.96|49.66|48.96|49.65|48.95|2
1655012920000|2022-06-12 05:48:40|49.65|48.95|49.61|48.91|49.66|48.96|49.61|48.91|7
1655012930000|2022-06-12 05:48:50|49.62|48.92|49.65|48.95|49.65|48.95|49.62|48.92|3
1655012940000|2022-06-12 05:49:00|49.66|48.96|49.6|48.9|49.66|48.96|49.6|48.9|7
1655012950000|2022-06-12 05:49:10|49.59|48.89|49.57|48.87|49.59|48.89|49.57|48.87|5
1655012960000|2022-06-12 05:49:20|49.56|48.86|49.57|48.87|49.57|48.87|49.56|48.86|2
1655012970000|2022-06-12 05:49:30|49.58|48.88|49.57|48.87|49.58|48.88|49.57|48.87|4
1655012980000|2022-06-12 05:49:40|49.58|48.88|49.58|48.88|49.58|48.88|49.56|48.86|9
1655012990000|2022-06-12 05:49:50|49.57|48.87|49.56|48.86|49.57|48.87|49.56|48.86|4
1655013000000|2022-06-12 05:50:00|49.57|48.87|49.57|48.87|49.57|48.87|49.57|48.87|1
1655013010000|2022-06-12 05:50:10|49.58|48.88|49.6|48.9|49.61|48.91|49.58|48.88|9
1655013020000|2022-06-12 05:50:20|49.61|48.91|49.6|48.9|49.66|48.96|49.6|48.9|8
1655013030000|2022-06-12 05:50:30|49.61|48.91|49.59|48.89|49.65|48.95|49.59|48.89|11
1655013040000|2022-06-12 05:50:40|49.6|48.9|49.6|48.9|49.6|48.9|49.6|48.9|1
1655013050000|2022-06-12 05:50:50|49.59|48.89|49.61|48.91|49.61|48.91|49.59|48.89|3
1655013060000|2022-06-12 05:51:00|49.62|48.92|49.66|48.96|49.66|48.96|49.62|48.92|8
1655013070000|2022-06-12 05:51:10|49.65|48.95|49.62|48.92|49.66|48.96|49.62|48.92|4
1655013080000|2022-06-12 05:51:20|49.61|48.91|49.62|48.92|49.62|48.92|49.61|48.91|4
1655013090000|2022-06-12 05:51:30|49.61|48.91|49.6|48.9|49.61|48.91|49.6|48.9|2
1655013100000|2022-06-12 05:51:40|49.59|48.89|49.56|48.86|49.59|48.89|49.51|48.81|17
1655013110000|2022-06-12 05:51:50|49.57|48.87|49.59|48.89|49.59|48.89|49.56|48.86|9
1655013120000|2022-06-12 05:52:00|49.58|48.88|49.56|48.86|49.59|48.89|49.56|48.86|9
1655013130000|2022-06-12 05:52:10|49.55|48.85|49.56|48.86|49.56|48.86|49.55|48.85|8
1655013140000|2022-06-12 05:52:20|49.57|48.87|49.56|48.86|49.58|48.88|49.52|48.82|14
1655013150000|2022-06-12 05:52:30|49.55|48.85|49.55|48.85|49.57|48.87|49.55|48.85|5
1655013160000|2022-06-12 05:52:40|49.56|48.86|49.55|48.85|49.56|48.86|49.55|48.85|6
1655013170000|2022-06-12 05:52:50|49.54|48.84|49.55|48.85|49.55|48.85|49.51|48.81|10
1655013180000|2022-06-12 05:53:00|49.54|48.84|49.54|48.84|49.55|48.85|49.51|48.81|13
1655013190000|2022-06-12 05:53:10|49.55|48.85|49.55|48.85|49.55|48.85|49.54|48.84|5
1655013200000|2022-06-12 05:53:20|49.56|48.86|49.65|48.95|49.65|48.95|49.55|48.85|12
1655013210000|2022-06-12 05:53:30|49.64|48.94|49.6|48.9|49.64|48.94|49.6|48.9|5
1655013220000|2022-06-12 05:53:40|49.59|48.89|49.57|48.87|49.59|48.89|49.56|48.86|4
1655013230000|2022-06-12 05:53:50|49.58|48.88|49.58|48.88|49.58|48.88|49.58|48.88|1
1655013240000|2022-06-12 05:54:00|49.57|48.87|49.56|48.86|49.57|48.87|49.55|48.85|4
1655013250000|2022-06-12 05:54:10|49.57|48.87|49.58|48.88|49.58|48.88|49.56|48.86|6
1655013260000|2022-06-12 05:54:20|49.57|48.87|49.6|48.9|49.6|48.9|49.57|48.87|6
1655013270000|2022-06-12 05:54:30|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|2
1655013280000|2022-06-12 05:54:40|49.57|48.87|49.57|48.87|49.58|48.88|49.55|48.85|9
1655013290000|2022-06-12 05:54:50|49.56|48.86|49.56|48.86|49.57|48.87|49.55|48.85|7
1655013300000|2022-06-12 05:55:00|49.57|48.87|49.55|48.85|49.57|48.87|49.55|48.85|9
1655013310000|2022-06-12 05:55:10|49.56|48.86|49.57|48.87|49.57|48.87|49.55|48.85|4
1655013320000|2022-06-12 05:55:20|49.56|48.86|49.56|48.86|49.57|48.87|49.56|48.86|3
1655013330000|2022-06-12 05:55:30|49.57|48.87|49.57|48.87|49.57|48.87|49.57|48.87|1
1655013340000|2022-06-12 05:55:40|49.56|48.86|49.55|48.85|49.56|48.86|49.5|48.8|9
1655013350000|2022-06-12 05:55:50|49.56|48.86|49.56|48.86|49.56|48.86|49.56|48.86|1
1655013370000|2022-06-12 05:56:10|49.55|48.85|49.55|48.85|49.55|48.85|49.55|48.85|1
1655013410000|2022-06-12 05:56:50|49.54|48.84|49.5|48.8|49.54|48.84|49.5|48.8|5
1655013420000|2022-06-12 05:57:00|49.49|48.79|49.56|48.86|49.56|48.86|49.49|48.79|10
1655013430000|2022-06-12 05:57:10|49.57|48.87|49.54|48.84|49.57|48.87|49.54|48.84|6
1655013440000|2022-06-12 05:57:20|49.55|48.85|49.56|48.86|49.58|48.88|49.54|48.84|15
1655013450000|2022-06-12 05:57:30|49.58|48.88|49.57|48.87|49.58|48.88|49.56|48.86|10
1655013460000|2022-06-12 05:57:40|49.58|48.88|49.56|48.86|49.58|48.88|49.56|48.86|5
1655013480000|2022-06-12 05:58:00|49.57|48.87|49.56|48.86|49.59|48.89|49.56|48.86|6
1655013490000|2022-06-12 05:58:10|49.57|48.87|49.55|48.85|49.57|48.87|49.55|48.85|3
1655013500000|2022-06-12 05:58:20|49.52|48.82|49.49|48.79|49.52|48.82|49.49|48.79|2
1655013510000|2022-06-12 05:58:30|49.48|48.78|49.47|48.77|49.48|48.78|49.45|48.75|6
1655013520000|2022-06-12 05:58:40|49.48|48.78|49.47|48.77|49.48|48.78|49.47|48.77|4
1655013530000|2022-06-12 05:58:50|49.46|48.76|49.4|48.7|49.46|48.76|49.39|48.69|10
1655013540000|2022-06-12 05:59:00|49.41|48.71|49.44|48.74|49.45|48.75|49.41|48.71|10
1655013550000|2022-06-12 05:59:10|49.45|48.75|49.45|48.75|49.46|48.76|49.44|48.74|11
1655013560000|2022-06-12 05:59:20|49.44|48.74|49.45|48.75|49.45|48.75|49.44|48.74|4
1655013570000|2022-06-12 05:59:30|49.44|48.74|49.44|48.74|49.45|48.75|49.44|48.74|3
1655013580000|2022-06-12 05:59:40|49.39|48.69|49.24|48.54|49.39|48.69|49.24|48.54|17
1655013590000|2022-06-12 05:59:50|49.23|48.53|49.3|48.6|49.34|48.64|49.22|48.52|22
1655013600000|2022-06-12 06:00:00|49.29|48.59|49.27|48.57|49.29|48.59|49.24|48.54|14
1655013610000|2022-06-12 06:00:10|49.26|48.56|49.36|48.66|49.36|48.66|49.25|48.55|13
1655013620000|2022-06-12 06:00:20|49.35|48.65|49.36|48.66|49.36|48.66|49.35|48.65|6
1655013630000|2022-06-12 06:00:30|49.35|48.65|49.3|48.6|49.35|48.65|49.29|48.59|5
1655013640000|2022-06-12 06:00:40|49.31|48.61|49.37|48.67|49.37|48.67|49.29|48.59|13
1655013650000|2022-06-12 06:00:50|49.38|48.68|49.37|48.67|49.38|48.68|49.36|48.66|6
1655013660000|2022-06-12 06:01:00|49.36|48.66|49.36|48.66|49.37|48.67|49.35|48.65|13
1655013670000|2022-06-12 06:01:10|49.35|48.65|49.36|48.66|49.37|48.67|49.35|48.65|12
1655013680000|2022-06-12 06:01:20|49.35|48.65|49.35|48.65|49.36|48.66|49.35|48.65|7
1655013690000|2022-06-12 06:01:30|49.34|48.64|49.35|48.65|49.35|48.65|49.34|48.64|4
1655013700000|2022-06-12 06:01:40|49.36|48.66|49.35|48.65|49.36|48.66|49.34|48.64|4
1655013710000|2022-06-12 06:01:50|49.36|48.66|49.43|48.73|49.43|48.73|49.35|48.65|13
1655013720000|2022-06-12 06:02:00|49.44|48.74|49.36|48.66|49.44|48.74|49.35|48.65|9
1655013730000|2022-06-12 06:02:10|49.37|48.67|49.34|48.64|49.37|48.67|49.34|48.64|8
1655013740000|2022-06-12 06:02:20|49.35|48.65|49.36|48.66|49.36|48.66|49.35|48.65|8
1655013750000|2022-06-12 06:02:30|49.35|48.65|49.36|48.66|49.36|48.66|49.34|48.64|12
1655013760000|2022-06-12 06:02:40|49.35|48.65|49.36|48.66|49.36|48.66|49.35|48.65|6
1655013770000|2022-06-12 06:02:50|49.37|48.67|49.38|48.68|49.38|48.68|49.36|48.66|10
1655013780000|2022-06-12 06:03:00|49.37|48.67|49.38|48.68|49.38|48.68|49.37|48.67|2
1655013790000|2022-06-12 06:03:10|49.37|48.67|49.36|48.66|49.38|48.68|49.36|48.66|9
1655013800000|2022-06-12 06:03:20|49.38|48.68|49.43|48.73|49.43|48.73|49.37|48.67|7
1655013810000|2022-06-12 06:03:30|49.45|48.75|49.46|48.76|49.46|48.76|49.42|48.72|14
1655013820000|2022-06-12 06:03:40|49.45|48.75|49.38|48.68|49.45|48.75|49.37|48.67|16
1655013830000|2022-06-12 06:03:50|49.37|48.67|49.38|48.68|49.38|48.68|49.37|48.67|10
1655013840000|2022-06-12 06:04:00|49.37|48.67|49.35|48.65|49.38|48.68|49.34|48.64|12
1655013850000|2022-06-12 06:04:10|49.36|48.66|49.38|48.68|49.38|48.68|49.35|48.65|15
1655013860000|2022-06-12 06:04:20|49.37|48.67|49.39|48.69|49.39|48.69|49.37|48.67|11
1655013870000|2022-06-12 06:04:30|49.38|48.68|49.35|48.65|49.39|48.69|49.35|48.65|6
1655013880000|2022-06-12 06:04:40|49.36|48.66|49.38|48.68|49.38|48.68|49.35|48.65|11
1655013890000|2022-06-12 06:04:50|49.37|48.67|49.37|48.67|49.38|48.68|49.37|48.67|11
1655013900000|2022-06-12 06:05:00|49.36|48.66|49.36|48.66|49.38|48.68|49.36|48.66|9
1655013910000|2022-06-12 06:05:10|49.37|48.67|49.37|48.67|49.37|48.67|49.36|48.66|5
1655013920000|2022-06-12 06:05:20|49.36|48.66|49.36|48.66|49.36|48.66|49.35|48.65|3
1655013930000|2022-06-12 06:05:30|49.35|48.65|49.34|48.64|49.35|48.65|49.34|48.64|4
1655013950000|2022-06-12 06:05:50|49.33|48.63|49.34|48.64|49.35|48.65|49.33|48.63|4
1655013960000|2022-06-12 06:06:00|49.35|48.65|49.34|48.64|49.35|48.65|49.34|48.64|2
1655013970000|2022-06-12 06:06:10|49.35|48.65|49.35|48.65|49.35|48.65|49.35|48.65|1
1655013980000|2022-06-12 06:06:20|49.34|48.64|49.36|48.66|49.36|48.66|49.34|48.64|3
1655013990000|2022-06-12 06:06:30|49.37|48.67|49.35|48.65|49.37|48.67|49.35|48.65|5
1655014000000|2022-06-12 06:06:40|49.36|48.66|49.39|48.69|49.39|48.69|49.35|48.65|8
1655014010000|2022-06-12 06:06:50|49.4|48.7|49.39|48.69|49.4|48.7|49.38|48.68|10
1655014020000|2022-06-12 06:07:00|49.4|48.7|49.39|48.69|49.4|48.7|49.38|48.68|22
1655014030000|2022-06-12 06:07:10|49.4|48.7|49.39|48.69|49.4|48.7|49.38|48.68|8
1655014040000|2022-06-12 06:07:20|49.4|48.7|49.45|48.75|49.45|48.75|49.4|48.7|7
1655014050000|2022-06-12 06:07:30|49.44|48.74|49.44|48.74|49.44|48.74|49.44|48.74|1
1655014060000|2022-06-12 06:07:40|49.45|48.75|49.45|48.75|49.45|48.75|49.44|48.74|3
1655014070000|2022-06-12 06:07:50|49.46|48.76|49.46|48.76|49.46|48.76|49.46|48.76|1
1655014080000|2022-06-12 06:08:00|49.47|48.77|49.47|48.77|49.48|48.78|49.47|48.77|3
1655014090000|2022-06-12 06:08:10|49.48|48.78|49.5|48.8|49.51|48.81|49.48|48.78|5
1655014100000|2022-06-12 06:08:20|49.51|48.81|49.5|48.8|49.52|48.82|49.5|48.8|4
1655014110000|2022-06-12 06:08:30|49.51|48.81|49.52|48.82|49.52|48.82|49.5|48.8|12
1655014120000|2022-06-12 06:08:40|49.51|48.81|49.6|48.9|49.6|48.9|49.51|48.81|10
1655014130000|2022-06-12 06:08:50|49.59|48.89|49.76|49.06|49.77|49.07|49.59|48.89|11
1655014140000|2022-06-12 06:09:00|49.75|49.05|49.77|49.07|49.77|49.07|49.75|49.05|5
1655014150000|2022-06-12 06:09:10|49.76|49.06|49.76|49.06|49.78|49.08|49.76|49.06|8
1655014160000|2022-06-12 06:09:20|49.75|49.05|49.77|49.07|49.77|49.07|49.75|49.05|17
1655014170000|2022-06-12 06:09:30|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|5
1655014180000|2022-06-12 06:09:40|49.75|49.05|49.67|48.97|49.75|49.05|49.66|48.96|16
1655014200000|2022-06-12 06:10:00|49.66|48.96|49.65|48.95|49.66|48.96|49.65|48.95|6
1655014210000|2022-06-12 06:10:10|49.64|48.94|49.66|48.96|49.67|48.97|49.63|48.93|9
1655014220000|2022-06-12 06:10:20|49.65|48.95|49.65|48.95|49.65|48.95|49.65|48.95|1
1655014230000|2022-06-12 06:10:30|49.66|48.96|49.64|48.94|49.66|48.96|49.64|48.94|3
1655014240000|2022-06-12 06:10:40|49.65|48.95|49.64|48.94|49.65|48.95|49.64|48.94|6
1655014250000|2022-06-12 06:10:50|49.65|48.95|49.65|48.95|49.66|48.96|49.64|48.94|11
1655014260000|2022-06-12 06:11:00|49.64|48.94|49.65|48.95|49.65|48.95|49.64|48.94|8
1655014270000|2022-06-12 06:11:10|49.66|48.96|49.69|48.99|49.7|49|49.66|48.96|6
1655014280000|2022-06-12 06:11:20|49.7|49|49.71|49.01|49.76|49.06|49.7|49|11
1655014290000|2022-06-12 06:11:30|49.72|49.02|49.7|49|49.72|49.02|49.69|48.99|9
1655014300000|2022-06-12 06:11:40|49.69|48.99|49.75|49.05|49.75|49.05|49.69|48.99|5
1655014310000|2022-06-12 06:11:50|49.74|49.04|49.87|49.17|49.88|49.18|49.74|49.04|10
1655014320000|2022-06-12 06:12:00|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|12
1655014330000|2022-06-12 06:12:10|49.88|49.18|49.89|49.19|49.89|49.19|49.87|49.17|10
1655014340000|2022-06-12 06:12:20|49.9|49.2|49.96|49.26|49.99|49.29|49.9|49.2|14
1655014350000|2022-06-12 06:12:30|49.95|49.25|49.9|49.2|49.97|49.27|49.9|49.2|12
1655014360000|2022-06-12 06:12:40|49.92|49.22|49.94|49.24|49.96|49.26|49.92|49.22|5
1655014370000|2022-06-12 06:12:50|49.95|49.25|49.91|49.21|49.95|49.25|49.89|49.19|14
1655014380000|2022-06-12 06:13:00|49.89|49.19|49.94|49.24|49.95|49.25|49.89|49.19|13
1655014390000|2022-06-12 06:13:10|49.95|49.25|49.88|49.18|49.95|49.25|49.88|49.18|7
1655014400000|2022-06-12 06:13:20|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1655014410000|2022-06-12 06:13:30|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655014420000|2022-06-12 06:13:40|49.85|49.15|49.89|49.19|49.9|49.2|49.85|49.15|10
1655014430000|2022-06-12 06:13:50|49.9|49.2|49.9|49.2|49.91|49.21|49.9|49.2|5
1655014440000|2022-06-12 06:14:00|49.91|49.21|49.95|49.25|49.96|49.26|49.9|49.2|8
1655014450000|2022-06-12 06:14:10|49.94|49.24|50.05|49.35|50.07|49.37|49.94|49.24|11
1655014460000|2022-06-12 06:14:20|50.02|49.32|49.99|49.29|50.02|49.32|49.99|49.29|3
1655014470000|2022-06-12 06:14:30|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|2
1655014480000|2022-06-12 06:14:40|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655014490000|2022-06-12 06:14:50|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1655014500000|2022-06-12 06:15:00|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|3
1655014510000|2022-06-12 06:15:10|49.98|49.28|49.98|49.28|49.98|49.28|49.98|49.28|1
1655014520000|2022-06-12 06:15:20|50|49.3|50.09|49.39|50.09|49.39|50|49.3|7
1655014530000|2022-06-12 06:15:30|50.08|49.38|50.04|49.34|50.08|49.38|50.01|49.31|16
1655014540000|2022-06-12 06:15:40|50.05|49.35|50.07|49.37|50.07|49.37|49.99|49.29|11
1655014550000|2022-06-12 06:15:50|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|8
1655014560000|2022-06-12 06:16:00|50.06|49.36|50.06|49.36|50.07|49.37|50.06|49.36|3
1655014570000|2022-06-12 06:16:10|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|4
1655014580000|2022-06-12 06:16:20|50.05|49.35|50.07|49.37|50.08|49.38|50.05|49.35|9
1655014590000|2022-06-12 06:16:30|50.08|49.38|50.08|49.38|50.09|49.39|50.07|49.37|7
1655014600000|2022-06-12 06:16:40|50.07|49.37|50.05|49.35|50.07|49.37|50.05|49.35|3
1655014610000|2022-06-12 06:16:50|50.04|49.34|50.07|49.37|50.08|49.38|50.04|49.34|6
1655014620000|2022-06-12 06:17:00|50.06|49.36|50.06|49.36|50.06|49.36|50.06|49.36|1
1655014630000|2022-06-12 06:17:10|50.07|49.37|50.05|49.35|50.07|49.37|50.04|49.34|9
1655014640000|2022-06-12 06:17:20|50.04|49.34|50.06|49.36|50.06|49.36|50.04|49.34|9
1655014650000|2022-06-12 06:17:30|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|3
1655014660000|2022-06-12 06:17:40|50.04|49.34|50.04|49.34|50.05|49.35|50.04|49.34|3
1655014670000|2022-06-12 06:17:50|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|3
1655014680000|2022-06-12 06:18:00|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1655014690000|2022-06-12 06:18:10|50.05|49.35|50.06|49.36|50.06|49.36|50.04|49.34|6
1655014700000|2022-06-12 06:18:20|50.04|49.34|50.06|49.36|50.06|49.36|50.04|49.34|4
1655014710000|2022-06-12 06:18:30|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|4
1655014720000|2022-06-12 06:18:40|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|4
1655014730000|2022-06-12 06:18:50|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|3
1655014740000|2022-06-12 06:19:00|50.04|49.34|50.04|49.34|50.05|49.35|50.04|49.34|3
1655014760000|2022-06-12 06:19:20|50.01|49.31|49.95|49.25|50.01|49.31|49.94|49.24|12
1655014770000|2022-06-12 06:19:30|49.96|49.26|49.95|49.25|49.96|49.26|49.94|49.24|8
1655014780000|2022-06-12 06:19:40|49.94|49.24|49.96|49.26|49.96|49.26|49.94|49.24|3
1655014790000|2022-06-12 06:19:50|49.95|49.25|49.94|49.24|49.96|49.26|49.94|49.24|8
1655014800000|2022-06-12 06:20:00|49.95|49.25|49.96|49.26|49.96|49.26|49.94|49.24|10
1655014810000|2022-06-12 06:20:10|49.95|49.25|49.95|49.25|49.96|49.26|49.94|49.24|7
1655014820000|2022-06-12 06:20:20|49.94|49.24|49.88|49.18|49.95|49.25|49.88|49.18|13
1655014830000|2022-06-12 06:20:30|49.87|49.17|49.86|49.16|49.88|49.18|49.86|49.16|4
1655014840000|2022-06-12 06:20:40|49.85|49.15|49.87|49.17|49.87|49.17|49.85|49.15|3
1655014850000|2022-06-12 06:20:50|49.86|49.16|49.87|49.17|49.88|49.18|49.86|49.16|4
1655014860000|2022-06-12 06:21:00|49.88|49.18|49.86|49.16|49.88|49.18|49.86|49.16|5
1655014870000|2022-06-12 06:21:10|49.87|49.17|49.86|49.16|49.88|49.18|49.86|49.16|4
1655014880000|2022-06-12 06:21:20|49.87|49.17|49.85|49.15|49.87|49.17|49.85|49.15|7
1655014900000|2022-06-12 06:21:40|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|5
1655014910000|2022-06-12 06:21:50|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1655014920000|2022-06-12 06:22:00|49.88|49.18|49.86|49.16|49.88|49.18|49.86|49.16|5
1655014930000|2022-06-12 06:22:10|49.85|49.15|49.85|49.15|49.86|49.16|49.84|49.14|7
1655014940000|2022-06-12 06:22:20|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1655014950000|2022-06-12 06:22:30|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|14
1655014960000|2022-06-12 06:22:40|49.8|49.1|49.8|49.1|49.8|49.1|49.79|49.09|7
1655014970000|2022-06-12 06:22:50|49.79|49.09|49.8|49.1|49.8|49.1|49.79|49.09|4
1655014980000|2022-06-12 06:23:00|49.79|49.09|49.8|49.1|49.8|49.1|49.79|49.09|2
1655014990000|2022-06-12 06:23:10|49.79|49.09|49.81|49.11|49.81|49.11|49.79|49.09|3
1655015000000|2022-06-12 06:23:20|49.83|49.13|49.87|49.17|49.87|49.17|49.83|49.13|6
1655015010000|2022-06-12 06:23:30|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1655015020000|2022-06-12 06:23:40|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|7
1655015030000|2022-06-12 06:23:50|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|4
1655015040000|2022-06-12 06:24:00|49.85|49.15|49.89|49.19|49.89|49.19|49.85|49.15|6
1655015050000|2022-06-12 06:24:10|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|5
1655015060000|2022-06-12 06:24:20|49.87|49.17|49.91|49.21|49.91|49.21|49.87|49.17|9
1655015070000|2022-06-12 06:24:30|49.9|49.2|49.89|49.19|49.9|49.2|49.89|49.19|4
1655015080000|2022-06-12 06:24:40|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1655015090000|2022-06-12 06:24:50|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655015100000|2022-06-12 06:25:00|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|4
1655015110000|2022-06-12 06:25:10|49.87|49.17|49.89|49.19|49.89|49.19|49.85|49.15|8
1655015120000|2022-06-12 06:25:20|49.9|49.2|49.91|49.21|49.91|49.21|49.9|49.2|4
1655015130000|2022-06-12 06:25:30|49.9|49.2|49.9|49.2|49.91|49.21|49.9|49.2|3
1655015140000|2022-06-12 06:25:40|49.89|49.19|49.87|49.17|49.9|49.2|49.87|49.17|5
1655015150000|2022-06-12 06:25:50|49.89|49.19|49.89|49.19|49.89|49.19|49.87|49.17|13
1655015160000|2022-06-12 06:26:00|49.9|49.2|49.91|49.21|49.91|49.21|49.9|49.2|6
1655015170000|2022-06-12 06:26:10|49.9|49.2|49.91|49.21|49.91|49.21|49.9|49.2|12
1655015180000|2022-06-12 06:26:20|49.9|49.2|49.97|49.27|49.97|49.27|49.9|49.2|11
1655015190000|2022-06-12 06:26:30|49.98|49.28|49.93|49.23|49.98|49.28|49.93|49.23|9
1655015200000|2022-06-12 06:26:40|49.91|49.21|49.96|49.26|49.97|49.27|49.91|49.21|6
1655015220000|2022-06-12 06:27:00|49.97|49.27|49.97|49.27|49.97|49.27|49.96|49.26|7
1655015230000|2022-06-12 06:27:10|49.96|49.26|49.97|49.27|49.98|49.28|49.96|49.26|4
1655015250000|2022-06-12 06:27:30|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1655015260000|2022-06-12 06:27:40|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|2
1655015270000|2022-06-12 06:27:50|49.99|49.29|50.1|49.4|50.17|49.47|49.99|49.29|18
1655015280000|2022-06-12 06:28:00|50.11|49.41|50.11|49.41|50.15|49.45|50.09|49.39|12
1655015290000|2022-06-12 06:28:10|50.1|49.4|50.17|49.47|50.18|49.48|50.1|49.4|13
1655015300000|2022-06-12 06:28:20|50.18|49.48|50.26|49.56|50.26|49.56|50.18|49.48|13
1655015310000|2022-06-12 06:28:30|50.25|49.55|50.28|49.58|50.28|49.58|50.25|49.55|7
1655015320000|2022-06-12 06:28:40|50.32|49.62|50.35|49.65|50.36|49.66|50.32|49.62|13
1655015330000|2022-06-12 06:28:50|50.34|49.64|50.32|49.62|50.34|49.64|50.29|49.59|12
1655015340000|2022-06-12 06:29:00|50.31|49.61|50.36|49.66|50.36|49.66|50.31|49.61|9
1655015350000|2022-06-12 06:29:10|50.4|49.7|50.48|49.78|50.55|49.85|50.4|49.7|16
1655015360000|2022-06-12 06:29:20|50.47|49.77|50.39|49.69|50.47|49.77|50.39|49.69|17
1655015370000|2022-06-12 06:29:30|50.38|49.68|50.35|49.65|50.39|49.69|50.35|49.65|8
1655015380000|2022-06-12 06:29:40|50.34|49.64|50.34|49.64|50.35|49.65|50.33|49.63|14
1655015390000|2022-06-12 06:29:50|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655015400000|2022-06-12 06:30:00|50.34|49.64|50.38|49.68|50.38|49.68|50.34|49.64|9
1655015410000|2022-06-12 06:30:10|50.39|49.69|50.4|49.7|50.41|49.71|50.39|49.69|4
1655015420000|2022-06-12 06:30:20|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|4
1655015430000|2022-06-12 06:30:30|50.41|49.71|50.46|49.76|50.47|49.77|50.41|49.71|13
1655015440000|2022-06-12 06:30:40|50.45|49.75|50.41|49.71|50.45|49.75|50.39|49.69|11
1655015450000|2022-06-12 06:30:50|50.4|49.7|50.48|49.78|50.48|49.78|50.4|49.7|12
1655015460000|2022-06-12 06:31:00|50.47|49.77|50.41|49.71|50.47|49.77|50.4|49.7|13
1655015470000|2022-06-12 06:31:10|50.4|49.7|50.37|49.67|50.4|49.7|50.37|49.67|14
1655015480000|2022-06-12 06:31:20|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|4
1655015490000|2022-06-12 06:31:30|50.36|49.66|50.4|49.7|50.4|49.7|50.35|49.65|10
1655015500000|2022-06-12 06:31:40|50.39|49.69|50.37|49.67|50.39|49.69|50.37|49.67|17
1655015510000|2022-06-12 06:31:50|50.38|49.68|50.4|49.7|50.4|49.7|50.36|49.66|11
1655015520000|2022-06-12 06:32:00|50.39|49.69|50.4|49.7|50.4|49.7|50.37|49.67|10
1655015530000|2022-06-12 06:32:10|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|4
1655015540000|2022-06-12 06:32:20|50.39|49.69|50.36|49.66|50.39|49.69|50.35|49.65|7
1655015550000|2022-06-12 06:32:30|50.38|49.68|50.45|49.75|50.45|49.75|50.38|49.68|5
1655015560000|2022-06-12 06:32:40|50.46|49.76|50.5|49.8|50.5|49.8|50.46|49.76|4
1655015570000|2022-06-12 06:32:50|50.52|49.82|50.49|49.79|50.57|49.87|50.48|49.78|18
1655015580000|2022-06-12 06:33:00|50.48|49.78|50.5|49.8|50.5|49.8|50.48|49.78|9
1655015590000|2022-06-12 06:33:10|50.49|49.79|50.55|49.85|50.55|49.85|50.48|49.78|10
1655015600000|2022-06-12 06:33:20|50.54|49.84|50.56|49.86|50.56|49.86|50.54|49.84|9
1655015610000|2022-06-12 06:33:30|50.55|49.85|50.45|49.75|50.55|49.85|50.45|49.75|9
1655015620000|2022-06-12 06:33:40|50.44|49.74|50.4|49.7|50.44|49.74|50.39|49.69|7
1655015630000|2022-06-12 06:33:50|50.39|49.69|50.42|49.72|50.45|49.75|50.39|49.69|11
1655015640000|2022-06-12 06:34:00|50.43|49.73|50.4|49.7|50.47|49.77|50.4|49.7|11
1655015650000|2022-06-12 06:34:10|50.42|49.72|50.46|49.76|50.47|49.77|50.42|49.72|11
1655015660000|2022-06-12 06:34:20|50.47|49.77|50.46|49.76|50.47|49.77|50.45|49.75|4
1655015670000|2022-06-12 06:34:30|50.47|49.77|50.48|49.78|50.49|49.79|50.46|49.76|8
1655015680000|2022-06-12 06:34:40|50.47|49.77|50.45|49.75|50.47|49.77|50.45|49.75|3
1655015690000|2022-06-12 06:34:50|50.43|49.73|50.39|49.69|50.43|49.73|50.35|49.65|16
1655015700000|2022-06-12 06:35:00|50.38|49.68|50.38|49.68|50.39|49.69|50.36|49.66|11
1655015710000|2022-06-12 06:35:10|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|7
1655015720000|2022-06-12 06:35:20|50.35|49.65|50.36|49.66|50.36|49.66|50.28|49.58|15
1655015730000|2022-06-12 06:35:30|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|9
1655015740000|2022-06-12 06:35:40|50.34|49.64|50.27|49.57|50.34|49.64|50.27|49.57|14
1655015750000|2022-06-12 06:35:50|50.26|49.56|50.27|49.57|50.28|49.58|50.19|49.49|15
1655015760000|2022-06-12 06:36:00|50.28|49.58|50.32|49.62|50.32|49.62|50.28|49.58|7
1655015770000|2022-06-12 06:36:10|50.33|49.63|50.28|49.58|50.36|49.66|50.28|49.58|9
1655015780000|2022-06-12 06:36:20|50.29|49.59|50.29|49.59|50.3|49.6|50.29|49.59|3
1655015790000|2022-06-12 06:36:30|50.28|49.58|50.21|49.51|50.28|49.58|50.21|49.51|8
1655015800000|2022-06-12 06:36:40|50.22|49.52|50.28|49.58|50.28|49.58|50.21|49.51|8
1655015810000|2022-06-12 06:36:50|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|4
1655015820000|2022-06-12 06:37:00|50.27|49.57|50.11|49.41|50.27|49.57|50.1|49.4|15
1655015830000|2022-06-12 06:37:10|50.1|49.4|50.1|49.4|50.11|49.41|50.1|49.4|3
1655015840000|2022-06-12 06:37:20|50.11|49.41|50.17|49.47|50.18|49.48|50.11|49.41|10
1655015850000|2022-06-12 06:37:30|50.16|49.46|50.09|49.39|50.16|49.46|50.09|49.39|7
1655015860000|2022-06-12 06:37:40|50.11|49.41|50.15|49.45|50.15|49.45|50.11|49.41|4
1655015870000|2022-06-12 06:37:50|50.16|49.46|50.15|49.45|50.17|49.47|50.15|49.45|4
1655015880000|2022-06-12 06:38:00|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|5
1655015890000|2022-06-12 06:38:10|50.17|49.47|50.21|49.51|50.26|49.56|50.17|49.47|20
1655015900000|2022-06-12 06:38:20|50.22|49.52|50.19|49.49|50.28|49.58|50.19|49.49|14
1655015910000|2022-06-12 06:38:30|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1655015920000|2022-06-12 06:38:40|50.18|49.48|50.09|49.39|50.18|49.48|50.09|49.39|5
1655015930000|2022-06-12 06:38:50|50.08|49.38|50.08|49.38|50.1|49.4|50.08|49.38|5
1655015940000|2022-06-12 06:39:00|50.09|49.39|50.15|49.45|50.15|49.45|50.09|49.39|9
1655015950000|2022-06-12 06:39:10|50.16|49.46|50.15|49.45|50.16|49.46|50.13|49.43|7
1655015960000|2022-06-12 06:39:20|50.14|49.44|50.1|49.4|50.14|49.44|50.09|49.39|5
1655015980000|2022-06-12 06:39:40|50.08|49.38|50.09|49.39|50.09|49.39|50.06|49.36|6
1655015990000|2022-06-12 06:39:50|50.08|49.38|50.07|49.37|50.09|49.39|50.07|49.37|6
1655016000000|2022-06-12 06:40:00|50.06|49.36|50.04|49.34|50.06|49.36|50.04|49.34|8
1655016010000|2022-06-12 06:40:10|50.05|49.35|49.99|49.29|50.05|49.35|49.99|49.29|11
1655016020000|2022-06-12 06:40:20|50|49.3|50.04|49.34|50.04|49.34|50|49.3|10
1655016030000|2022-06-12 06:40:30|50.03|49.33|50|49.3|50.04|49.34|50|49.3|7
1655016040000|2022-06-12 06:40:40|50.01|49.31|50.06|49.36|50.09|49.39|50.01|49.31|15
1655016050000|2022-06-12 06:40:50|50.07|49.37|50.07|49.37|50.09|49.39|50.06|49.36|7
1655016060000|2022-06-12 06:41:00|50.06|49.36|50.06|49.36|50.07|49.37|50.05|49.35|5
1655016070000|2022-06-12 06:41:10|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|2
1655016080000|2022-06-12 06:41:20|50.05|49.35|50.05|49.35|50.05|49.35|50.05|49.35|1
1655016090000|2022-06-12 06:41:30|50.04|49.34|50.07|49.37|50.07|49.37|50.04|49.34|7
1655016100000|2022-06-12 06:41:40|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|3
1655016110000|2022-06-12 06:41:50|50.09|49.39|50.06|49.36|50.09|49.39|50.03|49.33|10
1655016120000|2022-06-12 06:42:00|50.07|49.37|50.16|49.46|50.17|49.47|50.07|49.37|10
1655016130000|2022-06-12 06:42:10|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|4
1655016140000|2022-06-12 06:42:20|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|9
1655016150000|2022-06-12 06:42:30|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|8
1655016160000|2022-06-12 06:42:40|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1655016170000|2022-06-12 06:42:50|50.1|49.4|50.09|49.39|50.1|49.4|50.07|49.37|10
1655016180000|2022-06-12 06:43:00|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|2
1655016190000|2022-06-12 06:43:10|50.1|49.4|50.09|49.39|50.1|49.4|50.08|49.38|4
1655016200000|2022-06-12 06:43:20|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|4
1655016210000|2022-06-12 06:43:30|50.12|49.42|50.11|49.41|50.12|49.42|50.11|49.41|6
1655016220000|2022-06-12 06:43:40|50.12|49.42|50.12|49.42|50.12|49.42|50.11|49.41|5
1655016230000|2022-06-12 06:43:50|50.11|49.41|50.12|49.42|50.12|49.42|50.11|49.41|2
1655016250000|2022-06-12 06:44:10|50.15|49.45|50.15|49.45|50.18|49.48|50.14|49.44|7
1655016260000|2022-06-12 06:44:20|50.12|49.42|50.15|49.45|50.15|49.45|50.12|49.42|3
1655016280000|2022-06-12 06:44:40|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1655016290000|2022-06-12 06:44:50|50.18|49.48|50.18|49.48|50.25|49.55|50.17|49.47|11
1655016300000|2022-06-12 06:45:00|50.19|49.49|50.19|49.49|50.2|49.5|50.16|49.46|11
1655016310000|2022-06-12 06:45:10|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1655016330000|2022-06-12 06:45:30|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1655016340000|2022-06-12 06:45:40|50.18|49.48|50.2|49.5|50.2|49.5|50.18|49.48|3
1655016350000|2022-06-12 06:45:50|50.19|49.49|50.17|49.47|50.2|49.5|50.17|49.47|5
1655016360000|2022-06-12 06:46:00|50.18|49.48|50.2|49.5|50.21|49.51|50.17|49.47|10
1655016370000|2022-06-12 06:46:10|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1655016380000|2022-06-12 06:46:20|50.22|49.52|50.21|49.51|50.22|49.52|50.21|49.51|2
1655016410000|2022-06-12 06:46:50|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|8
1655016420000|2022-06-12 06:47:00|50.22|49.52|50.28|49.58|50.28|49.58|50.22|49.52|5
1655016430000|2022-06-12 06:47:10|50.27|49.57|50.28|49.58|50.29|49.59|50.27|49.57|4
1655016440000|2022-06-12 06:47:20|50.29|49.59|50.27|49.57|50.29|49.59|50.27|49.57|5
1655016460000|2022-06-12 06:47:40|50.28|49.58|50.27|49.57|50.28|49.58|50.27|49.57|2
1655016470000|2022-06-12 06:47:50|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|6
1655016480000|2022-06-12 06:48:00|50.29|49.59|50.29|49.59|50.29|49.59|50.28|49.58|5
1655016490000|2022-06-12 06:48:10|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|4
1655016500000|2022-06-12 06:48:20|50.28|49.58|50.29|49.59|50.3|49.6|50.28|49.58|8
1655016510000|2022-06-12 06:48:30|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|7
1655016530000|2022-06-12 06:48:50|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1655016540000|2022-06-12 06:49:00|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1655016550000|2022-06-12 06:49:10|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|3
1655016560000|2022-06-12 06:49:20|50.26|49.56|50.26|49.56|50.27|49.57|50.26|49.56|3
1655016570000|2022-06-12 06:49:30|50.25|49.55|50.19|49.49|50.25|49.55|50.19|49.49|9
1655016580000|2022-06-12 06:49:40|50.18|49.48|50.19|49.49|50.21|49.51|50.18|49.48|12
1655016590000|2022-06-12 06:49:50|50.18|49.48|50.2|49.5|50.2|49.5|50.18|49.48|9
1655016600000|2022-06-12 06:50:00|50.21|49.51|50.19|49.49|50.21|49.51|50.19|49.49|9
1655016610000|2022-06-12 06:50:10|50.2|49.5|50.28|49.58|50.28|49.58|50.19|49.49|11
1655016620000|2022-06-12 06:50:20|50.27|49.57|50.3|49.6|50.3|49.6|50.27|49.57|4
1655016630000|2022-06-12 06:50:30|50.29|49.59|50.3|49.6|50.3|49.6|50.28|49.58|4
1655016640000|2022-06-12 06:50:40|50.29|49.59|50.29|49.59|50.3|49.6|50.29|49.59|9
1655016650000|2022-06-12 06:50:50|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|2
1655016660000|2022-06-12 06:51:00|50.26|49.56|50.29|49.59|50.3|49.6|50.26|49.56|6
1655016670000|2022-06-12 06:51:10|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1655016680000|2022-06-12 06:51:20|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|2
1655016690000|2022-06-12 06:51:30|50.2|49.5|50.16|49.46|50.2|49.5|50.15|49.45|6
1655016700000|2022-06-12 06:51:40|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|12
1655016710000|2022-06-12 06:51:50|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|22
1655016720000|2022-06-12 06:52:00|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1655016730000|2022-06-12 06:52:10|50.15|49.45|50.15|49.45|50.16|49.46|50.14|49.44|5
1655016740000|2022-06-12 06:52:20|50.14|49.44|50.1|49.4|50.15|49.45|50.09|49.39|6
1655016750000|2022-06-12 06:52:30|50.09|49.39|50.1|49.4|50.12|49.42|50.06|49.36|13
1655016760000|2022-06-12 06:52:40|50.11|49.41|50.14|49.44|50.15|49.45|50.1|49.4|10
1655016770000|2022-06-12 06:52:50|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|9
1655016780000|2022-06-12 06:53:00|50.14|49.44|50.07|49.37|50.14|49.44|50.02|49.32|10
1655016790000|2022-06-12 06:53:10|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|4
1655016800000|2022-06-12 06:53:20|50.06|49.36|50.17|49.47|50.17|49.47|50.06|49.36|5
1655016810000|2022-06-12 06:53:30|50.18|49.48|50.17|49.47|50.19|49.49|50.17|49.47|8
1655016820000|2022-06-12 06:53:40|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1655016830000|2022-06-12 06:53:50|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1655016840000|2022-06-12 06:54:00|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1655016850000|2022-06-12 06:54:10|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|5
1655016860000|2022-06-12 06:54:20|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|2
1655016870000|2022-06-12 06:54:30|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1655016880000|2022-06-12 06:54:40|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1655016890000|2022-06-12 06:54:50|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1655016950000|2022-06-12 06:55:50|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1655016960000|2022-06-12 06:56:00|50.23|49.53|50.25|49.55|50.28|49.58|50.23|49.53|8
1655016970000|2022-06-12 06:56:10|50.26|49.56|50.2|49.5|50.26|49.56|50.2|49.5|9
1655016980000|2022-06-12 06:56:20|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|6
1655016990000|2022-06-12 06:56:30|50.17|49.47|50.2|49.5|50.21|49.51|50.17|49.47|4
1655017020000|2022-06-12 06:57:00|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1655017030000|2022-06-12 06:57:10|50.2|49.5|50.2|49.5|50.21|49.51|50.19|49.49|5
1655017040000|2022-06-12 06:57:20|50.19|49.49|50.19|49.49|50.2|49.5|50.19|49.49|7
1655017050000|2022-06-12 06:57:30|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1655017060000|2022-06-12 06:57:40|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|6
1655017070000|2022-06-12 06:57:50|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1655017090000|2022-06-12 06:58:10|50.18|49.48|50.18|49.48|50.18|49.48|50.16|49.46|5
1655017100000|2022-06-12 06:58:20|50.17|49.47|50.09|49.39|50.17|49.47|50.09|49.39|7
1655017110000|2022-06-12 06:58:30|50.1|49.4|50.09|49.39|50.1|49.4|50.08|49.38|8
1655017120000|2022-06-12 06:58:40|50.08|49.38|50.06|49.36|50.08|49.38|50.06|49.36|9
1655017130000|2022-06-12 06:58:50|50.07|49.37|50.08|49.38|50.09|49.39|50.06|49.36|10
1655017140000|2022-06-12 06:59:00|50.09|49.39|50.09|49.39|50.14|49.44|50.09|49.39|8
1655017150000|2022-06-12 06:59:10|50.08|49.38|50.06|49.36|50.09|49.39|50.06|49.36|7
1655017160000|2022-06-12 06:59:20|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|3
1655017170000|2022-06-12 06:59:30|50.08|49.38|50.06|49.36|50.08|49.38|50.06|49.36|3
1655017180000|2022-06-12 06:59:40|50.08|49.38|50.08|49.38|50.08|49.38|50.06|49.36|6
1655017190000|2022-06-12 06:59:50|50.09|49.39|50.07|49.37|50.09|49.39|50.07|49.37|3
1655017200000|2022-06-12 07:00:00|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|5
1655017210000|2022-06-12 07:00:10|50.09|49.39|50.1|49.4|50.11|49.41|50.09|49.39|4
1655017220000|2022-06-12 07:00:20|50.09|49.39|50.09|49.39|50.1|49.4|50.08|49.38|5
1655017240000|2022-06-12 07:00:40|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|6
1655017250000|2022-06-12 07:00:50|50.08|49.38|50.09|49.39|50.1|49.4|50.08|49.38|4
1655017260000|2022-06-12 07:01:00|50.08|49.38|50.07|49.37|50.08|49.38|50.06|49.36|4
1655017270000|2022-06-12 07:01:10|50.08|49.38|50.09|49.39|50.1|49.4|50.07|49.37|6
1655017280000|2022-06-12 07:01:20|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|2
1655017290000|2022-06-12 07:01:30|50.1|49.4|50.1|49.4|50.11|49.41|50.1|49.4|3
1655017300000|2022-06-12 07:01:40|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|2
1655017310000|2022-06-12 07:01:50|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|2
1655017320000|2022-06-12 07:02:00|50.09|49.39|50.08|49.38|50.1|49.4|50.08|49.38|3
1655017330000|2022-06-12 07:02:10|50.07|49.37|50.08|49.38|50.08|49.38|50.06|49.36|12
1655017360000|2022-06-12 07:02:40|50.07|49.37|50.06|49.36|50.08|49.38|50.05|49.35|7
1655017370000|2022-06-12 07:02:50|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|11
1655017390000|2022-06-12 07:03:10|50.08|49.38|50.09|49.39|50.1|49.4|50.08|49.38|8
1655017400000|2022-06-12 07:03:20|50.1|49.4|50.1|49.4|50.11|49.41|50.09|49.39|14
1655017410000|2022-06-12 07:03:30|50.11|49.41|50.1|49.4|50.11|49.41|50.09|49.39|6
1655017420000|2022-06-12 07:03:40|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|2
1655017430000|2022-06-12 07:03:50|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|12
1655017440000|2022-06-12 07:04:00|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|10
1655017450000|2022-06-12 07:04:10|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|2
1655017460000|2022-06-12 07:04:20|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|4
1655017490000|2022-06-12 07:04:50|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|2
1655017500000|2022-06-12 07:05:00|50.11|49.41|50.09|49.39|50.11|49.41|50.08|49.38|5
1655017510000|2022-06-12 07:05:10|50.08|49.38|50.08|49.38|50.09|49.39|50.07|49.37|7
1655017520000|2022-06-12 07:05:20|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|6
1655017530000|2022-06-12 07:05:30|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|2
1655017540000|2022-06-12 07:05:40|50.05|49.35|49.95|49.25|50.06|49.36|49.95|49.25|11
1655017550000|2022-06-12 07:05:50|49.96|49.26|49.89|49.19|49.96|49.26|49.89|49.19|8
1655017560000|2022-06-12 07:06:00|49.9|49.2|49.94|49.24|49.98|49.28|49.89|49.19|18
1655017570000|2022-06-12 07:06:10|49.93|49.23|49.89|49.19|49.93|49.23|49.89|49.19|6
1655017580000|2022-06-12 07:06:20|49.88|49.18|49.87|49.17|49.88|49.18|49.86|49.16|4
1655017600000|2022-06-12 07:06:40|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655017610000|2022-06-12 07:06:50|49.89|49.19|49.9|49.2|49.91|49.21|49.89|49.19|12
1655017620000|2022-06-12 07:07:00|49.91|49.21|49.9|49.2|49.91|49.21|49.9|49.2|10
1655017630000|2022-06-12 07:07:10|49.91|49.21|49.89|49.19|49.91|49.21|49.89|49.19|5
1655017650000|2022-06-12 07:07:30|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1655017660000|2022-06-12 07:07:40|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|4
1655017670000|2022-06-12 07:07:50|49.88|49.18|49.9|49.2|49.9|49.2|49.88|49.18|5
1655017680000|2022-06-12 07:08:00|49.91|49.21|49.96|49.26|49.96|49.26|49.91|49.21|7
1655017690000|2022-06-12 07:08:10|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|4
1655017700000|2022-06-12 07:08:20|49.99|49.29|49.99|49.29|49.99|49.29|49.99|49.29|1
1655017710000|2022-06-12 07:08:30|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655017720000|2022-06-12 07:08:40|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|3
1655017730000|2022-06-12 07:08:50|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|4
1655017750000|2022-06-12 07:09:10|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|8
1655017760000|2022-06-12 07:09:20|49.95|49.25|49.95|49.25|49.96|49.26|49.95|49.25|9
1655017770000|2022-06-12 07:09:30|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1655017780000|2022-06-12 07:09:40|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|4
1655017790000|2022-06-12 07:09:50|49.95|49.25|49.9|49.2|49.95|49.25|49.89|49.19|13
1655017800000|2022-06-12 07:10:00|49.91|49.21|49.9|49.2|49.91|49.21|49.9|49.2|2
1655017820000|2022-06-12 07:10:20|49.91|49.21|49.9|49.2|49.91|49.21|49.9|49.2|2
1655017830000|2022-06-12 07:10:30|49.89|49.19|49.89|49.19|49.9|49.2|49.88|49.18|6
1655017840000|2022-06-12 07:10:40|49.9|49.2|49.89|49.19|49.91|49.21|49.89|49.19|6
1655017850000|2022-06-12 07:10:50|49.9|49.2|49.9|49.2|49.91|49.21|49.9|49.2|3
1655017860000|2022-06-12 07:11:00|49.91|49.21|49.91|49.21|49.91|49.21|49.9|49.2|5
1655017870000|2022-06-12 07:11:10|49.92|49.22|49.95|49.25|49.96|49.26|49.92|49.22|4
1655017880000|2022-06-12 07:11:20|49.96|49.26|49.96|49.26|49.96|49.26|49.95|49.25|7
1655017890000|2022-06-12 07:11:30|49.95|49.25|49.97|49.27|49.97|49.27|49.95|49.25|7
1655017900000|2022-06-12 07:11:40|49.96|49.26|49.87|49.17|49.97|49.27|49.87|49.17|13
1655017910000|2022-06-12 07:11:50|49.88|49.18|49.88|49.18|49.9|49.2|49.87|49.17|11
1655017920000|2022-06-12 07:12:00|49.89|49.19|49.88|49.18|49.89|49.19|49.86|49.16|9
1655017930000|2022-06-12 07:12:10|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|6
1655017940000|2022-06-12 07:12:20|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|3
1655017950000|2022-06-12 07:12:30|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|7
1655017960000|2022-06-12 07:12:40|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1655017970000|2022-06-12 07:12:50|49.87|49.17|49.89|49.19|49.9|49.2|49.87|49.17|9
1655017980000|2022-06-12 07:13:00|49.88|49.18|49.95|49.25|49.95|49.25|49.88|49.18|10
1655018000000|2022-06-12 07:13:20|49.94|49.24|49.9|49.2|49.96|49.26|49.89|49.19|11
1655018010000|2022-06-12 07:13:30|49.89|49.19|49.87|49.17|49.89|49.19|49.87|49.17|3
1655018020000|2022-06-12 07:13:40|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1655018030000|2022-06-12 07:13:50|49.87|49.17|49.89|49.19|49.89|49.19|49.87|49.17|4
1655018040000|2022-06-12 07:14:00|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1655018060000|2022-06-12 07:14:20|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|6
1655018090000|2022-06-12 07:14:50|49.9|49.2|49.9|49.2|49.9|49.2|49.9|49.2|1
1655018100000|2022-06-12 07:15:00|49.92|49.22|49.87|49.17|49.95|49.25|49.87|49.17|12
1655018110000|2022-06-12 07:15:10|49.88|49.18|49.9|49.2|49.9|49.2|49.88|49.18|16
1655018120000|2022-06-12 07:15:20|49.89|49.19|49.89|49.19|49.89|49.19|49.89|49.19|1
1655018130000|2022-06-12 07:15:30|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655018150000|2022-06-12 07:15:50|49.87|49.17|49.86|49.16|49.87|49.17|49.85|49.15|4
1655018160000|2022-06-12 07:16:00|49.85|49.15|49.81|49.11|49.86|49.16|49.79|49.09|11
1655018170000|2022-06-12 07:16:10|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|2
1655018180000|2022-06-12 07:16:20|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|2
1655018190000|2022-06-12 07:16:30|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|4
1655018200000|2022-06-12 07:16:40|49.8|49.1|49.86|49.16|49.86|49.16|49.8|49.1|5
1655018210000|2022-06-12 07:16:50|49.87|49.17|49.88|49.18|49.88|49.18|49.86|49.16|4
1655018220000|2022-06-12 07:17:00|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|3
1655018230000|2022-06-12 07:17:10|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655018240000|2022-06-12 07:17:20|49.86|49.16|49.87|49.17|49.88|49.18|49.86|49.16|10
1655018250000|2022-06-12 07:17:30|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|10
1655018260000|2022-06-12 07:17:40|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|10
1655018270000|2022-06-12 07:17:50|49.85|49.15|49.85|49.15|49.86|49.16|49.85|49.15|3
1655018280000|2022-06-12 07:18:00|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655018290000|2022-06-12 07:18:10|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1655018300000|2022-06-12 07:18:20|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1655018320000|2022-06-12 07:18:40|49.87|49.17|49.89|49.19|49.89|49.19|49.87|49.17|3
1655018330000|2022-06-12 07:18:50|49.9|49.2|49.9|49.2|49.9|49.2|49.9|49.2|1
1655018350000|2022-06-12 07:19:10|49.91|49.21|49.91|49.21|49.91|49.21|49.91|49.21|1
1655018360000|2022-06-12 07:19:20|49.9|49.2|49.9|49.2|49.91|49.21|49.9|49.2|15
1655018370000|2022-06-12 07:19:30|49.91|49.21|49.89|49.19|49.91|49.21|49.89|49.19|5
1655018380000|2022-06-12 07:19:40|49.9|49.2|49.87|49.17|49.9|49.2|49.87|49.17|8
1655018390000|2022-06-12 07:19:50|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1655018440000|2022-06-12 07:20:40|49.87|49.17|49.88|49.18|49.89|49.19|49.87|49.17|9
1655018450000|2022-06-12 07:20:50|49.87|49.17|49.86|49.16|49.88|49.18|49.86|49.16|4
1655018460000|2022-06-12 07:21:00|49.87|49.17|49.89|49.19|49.89|49.19|49.87|49.17|3
1655018470000|2022-06-12 07:21:10|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|3
1655018490000|2022-06-12 07:21:30|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|8
1655018500000|2022-06-12 07:21:40|49.89|49.19|49.87|49.17|49.89|49.19|49.87|49.17|9
1655018510000|2022-06-12 07:21:50|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|7
1655018520000|2022-06-12 07:22:00|49.89|49.19|49.89|49.19|49.89|49.19|49.89|49.19|1
1655018530000|2022-06-12 07:22:10|49.88|49.18|49.86|49.16|49.88|49.18|49.85|49.15|5
1655018540000|2022-06-12 07:22:20|49.85|49.15|49.85|49.15|49.86|49.16|49.85|49.15|7
1655018550000|2022-06-12 07:22:30|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1655018560000|2022-06-12 07:22:40|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1655018570000|2022-06-12 07:22:50|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1655018580000|2022-06-12 07:23:00|49.85|49.15|49.87|49.17|49.87|49.17|49.85|49.15|3
1655018590000|2022-06-12 07:23:10|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|3
1655018620000|2022-06-12 07:23:40|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|5
1655018630000|2022-06-12 07:23:50|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|7
1655018640000|2022-06-12 07:24:00|49.89|49.19|49.89|49.19|49.89|49.19|49.89|49.19|1
1655018650000|2022-06-12 07:24:10|49.88|49.18|49.86|49.16|49.88|49.18|49.86|49.16|5
1655018660000|2022-06-12 07:24:20|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|3
1655018670000|2022-06-12 07:24:30|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1655018680000|2022-06-12 07:24:40|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1655018690000|2022-06-12 07:24:50|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1655018700000|2022-06-12 07:25:00|49.85|49.15|49.85|49.15|49.86|49.16|49.85|49.15|7
1655018710000|2022-06-12 07:25:10|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1655018720000|2022-06-12 07:25:20|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1655018730000|2022-06-12 07:25:30|49.86|49.16|49.79|49.09|49.86|49.16|49.79|49.09|10
1655018750000|2022-06-12 07:25:50|49.78|49.08|49.8|49.1|49.8|49.1|49.78|49.08|7
1655018760000|2022-06-12 07:26:00|49.79|49.09|49.78|49.08|49.8|49.1|49.78|49.08|12
1655018770000|2022-06-12 07:26:10|49.79|49.09|49.79|49.09|49.8|49.1|49.77|49.07|13
1655018780000|2022-06-12 07:26:20|49.8|49.1|49.8|49.1|49.8|49.1|49.79|49.09|11
1655018790000|2022-06-12 07:26:30|49.79|49.09|49.77|49.07|49.79|49.09|49.77|49.07|9
1655018800000|2022-06-12 07:26:40|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|2
1655018810000|2022-06-12 07:26:50|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|4
1655018820000|2022-06-12 07:27:00|49.76|49.06|49.78|49.08|49.78|49.08|49.75|49.05|15
1655018830000|2022-06-12 07:27:10|49.82|49.12|49.87|49.17|49.87|49.17|49.82|49.12|7
1655018850000|2022-06-12 07:27:30|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655018870000|2022-06-12 07:27:50|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1655018880000|2022-06-12 07:28:00|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|4
1655018890000|2022-06-12 07:28:10|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1655018920000|2022-06-12 07:28:40|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1655018930000|2022-06-12 07:28:50|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|6
1655018940000|2022-06-12 07:29:00|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|6
1655018950000|2022-06-12 07:29:10|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|6
1655018960000|2022-06-12 07:29:20|49.86|49.16|49.76|49.06|49.86|49.16|49.72|49.02|12
1655018970000|2022-06-12 07:29:30|49.77|49.07|49.78|49.08|49.78|49.08|49.77|49.07|16
1655018980000|2022-06-12 07:29:40|49.77|49.07|49.76|49.06|49.78|49.08|49.76|49.06|6
1655018990000|2022-06-12 07:29:50|49.75|49.05|49.75|49.05|49.76|49.06|49.75|49.05|5
1655019000000|2022-06-12 07:30:00|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1655019010000|2022-06-12 07:30:10|49.78|49.08|49.78|49.08|49.8|49.1|49.78|49.08|7
1655019020000|2022-06-12 07:30:20|49.77|49.07|49.75|49.05|49.77|49.07|49.75|49.05|5
1655019030000|2022-06-12 07:30:30|49.76|49.06|49.75|49.05|49.76|49.06|49.74|49.04|4
1655019040000|2022-06-12 07:30:40|49.73|49.03|49.76|49.06|49.76|49.06|49.73|49.03|7
1655019050000|2022-06-12 07:30:50|49.75|49.05|49.76|49.06|49.77|49.07|49.75|49.05|14
1655019060000|2022-06-12 07:31:00|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|9
1655019070000|2022-06-12 07:31:10|49.78|49.08|49.79|49.09|49.79|49.09|49.78|49.08|6
1655019080000|2022-06-12 07:31:20|49.78|49.08|49.79|49.09|49.8|49.1|49.78|49.08|16
1655019090000|2022-06-12 07:31:30|49.8|49.1|49.79|49.09|49.8|49.1|49.78|49.08|16
1655019100000|2022-06-12 07:31:40|49.78|49.08|49.79|49.09|49.79|49.09|49.78|49.08|16
1655019110000|2022-06-12 07:31:50|49.78|49.08|49.78|49.08|49.79|49.09|49.78|49.08|15
1655019120000|2022-06-12 07:32:00|49.79|49.09|49.79|49.09|49.79|49.09|49.78|49.08|11
1655019130000|2022-06-12 07:32:10|49.78|49.08|49.75|49.05|49.79|49.09|49.75|49.05|10
1655019140000|2022-06-12 07:32:20|49.74|49.04|49.74|49.04|49.74|49.04|49.74|49.04|1
1655019150000|2022-06-12 07:32:30|49.75|49.05|49.75|49.05|49.75|49.05|49.74|49.04|3
1655019160000|2022-06-12 07:32:40|49.74|49.04|49.74|49.04|49.75|49.05|49.74|49.04|7
1655019170000|2022-06-12 07:32:50|49.75|49.05|49.75|49.05|49.75|49.05|49.74|49.04|3
1655019180000|2022-06-12 07:33:00|49.76|49.06|49.79|49.09|49.79|49.09|49.76|49.06|6
1655019190000|2022-06-12 07:33:10|49.78|49.08|49.78|49.08|49.79|49.09|49.76|49.06|9
1655019200000|2022-06-12 07:33:20|49.79|49.09|49.78|49.08|49.79|49.09|49.78|49.08|6
1655019210000|2022-06-12 07:33:30|49.79|49.09|49.79|49.09|49.79|49.09|49.78|49.08|15
1655019220000|2022-06-12 07:33:40|49.78|49.08|49.78|49.08|49.79|49.09|49.78|49.08|7
1655019240000|2022-06-12 07:34:00|49.77|49.07|49.77|49.07|49.77|49.07|49.74|49.04|6
1655019250000|2022-06-12 07:34:10|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|3
1655019260000|2022-06-12 07:34:20|49.77|49.07|49.76|49.06|49.77|49.07|49.76|49.06|6
1655019270000|2022-06-12 07:34:30|49.77|49.07|49.77|49.07|49.78|49.08|49.77|49.07|7
1655019280000|2022-06-12 07:34:40|49.78|49.08|49.78|49.08|49.78|49.08|49.78|49.08|1
1655019290000|2022-06-12 07:34:50|49.77|49.07|49.76|49.06|49.78|49.08|49.76|49.06|6
1655019300000|2022-06-12 07:35:00|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|7
1655019320000|2022-06-12 07:35:20|49.78|49.08|49.79|49.09|49.79|49.09|49.77|49.07|10
1655019330000|2022-06-12 07:35:30|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|10
1655019340000|2022-06-12 07:35:40|49.8|49.1|49.8|49.1|49.8|49.1|49.79|49.09|9
1655019350000|2022-06-12 07:35:50|49.79|49.09|49.79|49.09|49.8|49.1|49.79|49.09|9
1655019360000|2022-06-12 07:36:00|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|2
1655019370000|2022-06-12 07:36:10|49.8|49.1|49.81|49.11|49.81|49.11|49.79|49.09|4
1655019380000|2022-06-12 07:36:20|49.82|49.12|49.89|49.19|49.89|49.19|49.82|49.12|7
1655019390000|2022-06-12 07:36:30|49.88|49.18|49.87|49.17|49.89|49.19|49.87|49.17|6
1655019400000|2022-06-12 07:36:40|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655019410000|2022-06-12 07:36:50|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|3
1655019420000|2022-06-12 07:37:00|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|3
1655019430000|2022-06-12 07:37:10|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|4
1655019440000|2022-06-12 07:37:20|49.85|49.15|49.86|49.16|49.87|49.17|49.85|49.15|6
1655019480000|2022-06-12 07:38:00|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1655019490000|2022-06-12 07:38:10|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|12
1655019500000|2022-06-12 07:38:20|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1655019510000|2022-06-12 07:38:30|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|3
1655019530000|2022-06-12 07:38:50|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655019540000|2022-06-12 07:39:00|49.86|49.16|49.87|49.17|49.87|49.17|49.84|49.14|6
1655019550000|2022-06-12 07:39:10|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|4
1655019560000|2022-06-12 07:39:20|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|5
1655019570000|2022-06-12 07:39:30|49.87|49.17|49.88|49.18|49.89|49.19|49.87|49.17|4
1655019580000|2022-06-12 07:39:40|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|4
1655019590000|2022-06-12 07:39:50|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|3
1655019620000|2022-06-12 07:40:20|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1655019640000|2022-06-12 07:40:40|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|5
1655019650000|2022-06-12 07:40:50|49.88|49.18|49.88|49.18|49.89|49.19|49.87|49.17|5
1655019660000|2022-06-12 07:41:00|49.89|49.19|49.91|49.21|49.91|49.21|49.88|49.18|10
1655019670000|2022-06-12 07:41:10|49.9|49.2|49.91|49.21|49.91|49.21|49.9|49.2|8
1655019680000|2022-06-12 07:41:20|49.9|49.2|49.85|49.15|49.91|49.21|49.85|49.15|8
1655019690000|2022-06-12 07:41:30|49.86|49.16|49.86|49.16|49.87|49.17|49.85|49.15|9
1655019700000|2022-06-12 07:41:40|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|8
1655019710000|2022-06-12 07:41:50|49.87|49.17|49.88|49.18|49.88|49.18|49.86|49.16|18
1655019720000|2022-06-12 07:42:00|49.87|49.17|49.87|49.17|49.88|49.18|49.86|49.16|9
1655019730000|2022-06-12 07:42:10|49.86|49.16|49.89|49.19|49.89|49.19|49.86|49.16|6
1655019740000|2022-06-12 07:42:20|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|4
1655019750000|2022-06-12 07:42:30|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|4
1655019760000|2022-06-12 07:42:40|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1655019770000|2022-06-12 07:42:50|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1655019780000|2022-06-12 07:43:00|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655019790000|2022-06-12 07:43:10|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|7
1655019810000|2022-06-12 07:43:30|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655019820000|2022-06-12 07:43:40|49.87|49.17|49.89|49.19|49.89|49.19|49.87|49.17|11
1655019830000|2022-06-12 07:43:50|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|15
1655019840000|2022-06-12 07:44:00|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|4
1655019860000|2022-06-12 07:44:20|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1655019870000|2022-06-12 07:44:30|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1655019880000|2022-06-12 07:44:40|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655019890000|2022-06-12 07:44:50|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655019900000|2022-06-12 07:45:00|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655019910000|2022-06-12 07:45:10|49.86|49.16|49.87|49.17|49.88|49.18|49.86|49.16|6
1655019920000|2022-06-12 07:45:20|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|11
1655019940000|2022-06-12 07:45:40|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|4
1655019950000|2022-06-12 07:45:50|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1655019960000|2022-06-12 07:46:00|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|3
1655020000000|2022-06-12 07:46:40|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1655020010000|2022-06-12 07:46:50|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|7
1655020030000|2022-06-12 07:47:10|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|4
1655020040000|2022-06-12 07:47:20|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|6
1655020050000|2022-06-12 07:47:30|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|7
1655020060000|2022-06-12 07:47:40|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|4
1655020070000|2022-06-12 07:47:50|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1655020080000|2022-06-12 07:48:00|49.84|49.14|49.78|49.08|49.84|49.14|49.78|49.08|6
1655020090000|2022-06-12 07:48:10|49.77|49.07|49.8|49.1|49.8|49.1|49.77|49.07|10
1655020100000|2022-06-12 07:48:20|49.79|49.09|49.79|49.09|49.8|49.1|49.79|49.09|3
1655020120000|2022-06-12 07:48:40|49.78|49.08|49.8|49.1|49.8|49.1|49.78|49.08|7
1655020130000|2022-06-12 07:48:50|49.79|49.09|49.8|49.1|49.8|49.1|49.79|49.09|2
1655020140000|2022-06-12 07:49:00|49.79|49.09|49.78|49.08|49.8|49.1|49.78|49.08|8
1655020150000|2022-06-12 07:49:10|49.79|49.09|49.76|49.06|49.79|49.09|49.76|49.06|18
1655020160000|2022-06-12 07:49:20|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|9
1655020170000|2022-06-12 07:49:30|49.76|49.06|49.75|49.05|49.77|49.07|49.74|49.04|6
1655020180000|2022-06-12 07:49:40|49.74|49.04|49.73|49.03|49.74|49.04|49.72|49.02|8
1655020190000|2022-06-12 07:49:50|49.74|49.04|49.74|49.04|49.74|49.04|49.74|49.04|1
1655020200000|2022-06-12 07:50:00|49.75|49.05|49.75|49.05|49.75|49.05|49.73|49.03|13
1655020210000|2022-06-12 07:50:10|49.74|49.04|49.75|49.05|49.76|49.06|49.74|49.04|12
1655020220000|2022-06-12 07:50:20|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1655020230000|2022-06-12 07:50:30|49.75|49.05|49.75|49.05|49.76|49.06|49.75|49.05|5
1655020240000|2022-06-12 07:50:40|49.76|49.06|49.76|49.06|49.76|49.06|49.74|49.04|8
1655020260000|2022-06-12 07:51:00|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|2
1655020270000|2022-06-12 07:51:10|49.77|49.07|49.79|49.09|49.79|49.09|49.77|49.07|3
1655020280000|2022-06-12 07:51:20|49.8|49.1|49.86|49.16|49.86|49.16|49.8|49.1|5
1655020290000|2022-06-12 07:51:30|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655020300000|2022-06-12 07:51:40|49.88|49.18|49.85|49.15|49.88|49.18|49.84|49.14|10
1655020320000|2022-06-12 07:52:00|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1655020330000|2022-06-12 07:52:10|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1655020340000|2022-06-12 07:52:20|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1655020350000|2022-06-12 07:52:30|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655020360000|2022-06-12 07:52:40|49.88|49.18|49.99|49.29|49.99|49.29|49.88|49.18|12
1655020370000|2022-06-12 07:52:50|50|49.3|49.98|49.28|50|49.3|49.98|49.28|3
1655020380000|2022-06-12 07:53:00|49.97|49.27|49.92|49.22|49.97|49.27|49.9|49.2|11
1655020390000|2022-06-12 07:53:10|49.93|49.23|49.97|49.27|49.97|49.27|49.93|49.23|10
1655020410000|2022-06-12 07:53:30|49.98|49.28|49.98|49.28|49.98|49.28|49.97|49.27|7
1655020420000|2022-06-12 07:53:40|49.97|49.27|49.96|49.26|49.98|49.28|49.96|49.26|4
1655020430000|2022-06-12 07:53:50|49.97|49.27|49.99|49.29|49.99|49.29|49.96|49.26|5
1655020440000|2022-06-12 07:54:00|50|49.3|50.06|49.36|50.06|49.36|49.99|49.29|7
1655020450000|2022-06-12 07:54:10|50.07|49.37|50.06|49.36|50.1|49.4|50.05|49.35|14
1655020460000|2022-06-12 07:54:20|50.05|49.35|50.07|49.37|50.07|49.37|50.04|49.34|7
1655020470000|2022-06-12 07:54:30|50.06|49.36|50.09|49.39|50.09|49.39|50.06|49.36|6
1655020490000|2022-06-12 07:54:50|50.1|49.4|50.09|49.39|50.1|49.4|50.08|49.38|4
1655020500000|2022-06-12 07:55:00|50.08|49.38|50.09|49.39|50.09|49.39|50.06|49.36|10
1655020510000|2022-06-12 07:55:10|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|3
1655020520000|2022-06-12 07:55:20|50.09|49.39|50.12|49.42|50.14|49.44|50.09|49.39|5
1655020530000|2022-06-12 07:55:30|50.14|49.44|50.18|49.48|50.19|49.49|50.14|49.44|6
1655020550000|2022-06-12 07:55:50|50.17|49.47|50.18|49.48|50.18|49.48|50.16|49.46|4
1655020560000|2022-06-12 07:56:00|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|3
1655020570000|2022-06-12 07:56:10|50.16|49.46|50.15|49.45|50.17|49.47|50.15|49.45|4
1655020580000|2022-06-12 07:56:20|50.16|49.46|50.14|49.44|50.16|49.46|50.09|49.39|10
1655020590000|2022-06-12 07:56:30|50.13|49.43|50.17|49.47|50.17|49.47|50.13|49.43|5
1655020600000|2022-06-12 07:56:40|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1655020610000|2022-06-12 07:56:50|50.15|49.45|50.1|49.4|50.16|49.46|50.1|49.4|8
1655020620000|2022-06-12 07:57:00|50.12|49.42|50.16|49.46|50.16|49.46|50.12|49.42|6
1655020630000|2022-06-12 07:57:10|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1655020640000|2022-06-12 07:57:20|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1655020650000|2022-06-12 07:57:30|50.17|49.47|50.18|49.48|50.23|49.53|50.16|49.46|17
1655020660000|2022-06-12 07:57:40|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1655020670000|2022-06-12 07:57:50|50.18|49.48|50.15|49.45|50.18|49.48|50.15|49.45|8
1655020680000|2022-06-12 07:58:00|50.16|49.46|50.17|49.47|50.18|49.48|50.14|49.44|13
1655020690000|2022-06-12 07:58:10|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1655020700000|2022-06-12 07:58:20|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|3
1655020710000|2022-06-12 07:58:30|50.19|49.49|50.19|49.49|50.23|49.53|50.18|49.48|12
1655020720000|2022-06-12 07:58:40|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|2
1655020730000|2022-06-12 07:58:50|50.2|49.5|50.2|49.5|50.2|49.5|50.19|49.49|11
1655020740000|2022-06-12 07:59:00|50.21|49.51|50.27|49.57|50.27|49.57|50.21|49.51|11
1655020750000|2022-06-12 07:59:10|50.28|49.58|50.29|49.59|50.32|49.62|50.28|49.58|12
1655020760000|2022-06-12 07:59:20|50.28|49.58|50.34|49.64|50.35|49.65|50.28|49.58|11
1655020770000|2022-06-12 07:59:30|50.33|49.63|50.35|49.65|50.35|49.65|50.29|49.59|13
1655020780000|2022-06-12 07:59:40|50.36|49.66|50.36|49.66|50.37|49.67|50.35|49.65|7
1655020790000|2022-06-12 07:59:50|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|4
1655020800000|2022-06-12 08:00:00|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|9
1655020810000|2022-06-12 08:00:10|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|3
1655020820000|2022-06-12 08:00:20|50.33|49.63|50.25|49.55|50.33|49.63|50.25|49.55|14
1655020830000|2022-06-12 08:00:30|50.26|49.56|50.26|49.56|50.27|49.57|50.25|49.55|7
1655020840000|2022-06-12 08:00:40|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|2
1655020850000|2022-06-12 08:00:50|50.28|49.58|50.28|49.58|50.29|49.59|50.27|49.57|13
1655020860000|2022-06-12 08:01:00|50.29|49.59|50.28|49.58|50.29|49.59|50.26|49.56|5
1655020870000|2022-06-12 08:01:10|50.27|49.57|50.28|49.58|50.29|49.59|50.26|49.56|12
1655020890000|2022-06-12 08:01:30|50.27|49.57|50.26|49.56|50.28|49.58|50.26|49.56|5
1655020900000|2022-06-12 08:01:40|50.25|49.55|50.27|49.57|50.27|49.57|50.25|49.55|3
1655020910000|2022-06-12 08:01:50|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|2
1655020920000|2022-06-12 08:02:00|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|8
1655020930000|2022-06-12 08:02:10|50.23|49.53|50.24|49.54|50.24|49.54|50.17|49.47|12
1655020940000|2022-06-12 08:02:20|50.25|49.55|50.22|49.52|50.27|49.57|50.22|49.52|11
1655020950000|2022-06-12 08:02:30|50.21|49.51|50.19|49.49|50.21|49.51|50.18|49.48|9
1655020960000|2022-06-12 08:02:40|50.18|49.48|50.15|49.45|50.18|49.48|50.15|49.45|6
1655020970000|2022-06-12 08:02:50|50.16|49.46|50.19|49.49|50.19|49.49|50.16|49.46|5
1655020980000|2022-06-12 08:03:00|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|10
1655020990000|2022-06-12 08:03:10|50.18|49.48|50.17|49.47|50.19|49.49|50.17|49.47|8
1655021000000|2022-06-12 08:03:20|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|2
1655021010000|2022-06-12 08:03:30|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1655021030000|2022-06-12 08:03:50|50.16|49.46|50.17|49.47|50.17|49.47|50.15|49.45|4
1655021040000|2022-06-12 08:04:00|50.16|49.46|50.15|49.45|50.17|49.47|50.15|49.45|6
1655021050000|2022-06-12 08:04:10|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|4
1655021060000|2022-06-12 08:04:20|50.14|49.44|50.15|49.45|50.16|49.46|50.14|49.44|4
1655021070000|2022-06-12 08:04:30|50.16|49.46|50.15|49.45|50.17|49.47|50.15|49.45|8
1655021080000|2022-06-12 08:04:40|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1655021090000|2022-06-12 08:04:50|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|5
1655021100000|2022-06-12 08:05:00|50.15|49.45|50.19|49.49|50.2|49.5|50.15|49.45|17
1655021110000|2022-06-12 08:05:10|50.2|49.5|50.2|49.5|50.25|49.55|50.2|49.5|12
1655021120000|2022-06-12 08:05:20|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|2
1655021130000|2022-06-12 08:05:30|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1655021140000|2022-06-12 08:05:40|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|4
1655021150000|2022-06-12 08:05:50|50.16|49.46|50.18|49.48|50.18|49.48|50.16|49.46|2
1655021160000|2022-06-12 08:06:00|50.17|49.47|50.16|49.46|50.18|49.48|50.15|49.45|10
1655021170000|2022-06-12 08:06:10|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|6
1655021180000|2022-06-12 08:06:20|50.15|49.45|50.2|49.5|50.2|49.5|50.15|49.45|10
1655021190000|2022-06-12 08:06:30|50.19|49.49|50.17|49.47|50.2|49.5|50.17|49.47|9
1655021200000|2022-06-12 08:06:40|50.16|49.46|50.16|49.46|50.18|49.48|50.16|49.46|11
1655021220000|2022-06-12 08:07:00|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1655021230000|2022-06-12 08:07:10|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1655021250000|2022-06-12 08:07:30|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|10
1655021260000|2022-06-12 08:07:40|50.17|49.47|50.25|49.55|50.25|49.55|50.16|49.46|6
1655021270000|2022-06-12 08:07:50|50.26|49.56|50.26|49.56|50.27|49.57|50.26|49.56|3
1655021280000|2022-06-12 08:08:00|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|11
1655021290000|2022-06-12 08:08:10|50.26|49.56|50.19|49.49|50.26|49.56|50.19|49.49|8
1655021300000|2022-06-12 08:08:20|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|2
1655021310000|2022-06-12 08:08:30|50.2|49.5|50.2|49.5|50.2|49.5|50.19|49.49|5
1655021340000|2022-06-12 08:09:00|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1655021360000|2022-06-12 08:09:20|50.18|49.48|50.21|49.51|50.21|49.51|50.18|49.48|3
1655021370000|2022-06-12 08:09:30|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1655021380000|2022-06-12 08:09:40|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1655021390000|2022-06-12 08:09:50|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1655021400000|2022-06-12 08:10:00|50.25|49.55|50.26|49.56|50.27|49.57|50.25|49.55|8
1655021410000|2022-06-12 08:10:10|50.27|49.57|50.29|49.59|50.29|49.59|50.27|49.57|3
1655021420000|2022-06-12 08:10:20|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|5
1655021440000|2022-06-12 08:10:40|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1655021450000|2022-06-12 08:10:50|50.28|49.58|50.34|49.64|50.34|49.64|50.28|49.58|7
1655021480000|2022-06-12 08:11:20|50.33|49.63|50.3|49.6|50.33|49.63|50.3|49.6|3
1655021490000|2022-06-12 08:11:30|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|2
1655021500000|2022-06-12 08:11:40|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|4
1655021510000|2022-06-12 08:11:50|50.27|49.57|50.29|49.59|50.29|49.59|50.27|49.57|3
1655021520000|2022-06-12 08:12:00|50.28|49.58|50.29|49.59|50.29|49.59|50.27|49.57|8
1655021530000|2022-06-12 08:12:10|50.28|49.58|50.41|49.71|50.44|49.74|50.28|49.58|12
1655021540000|2022-06-12 08:12:20|50.4|49.7|50.38|49.68|50.46|49.76|50.38|49.68|13
1655021550000|2022-06-12 08:12:30|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|2
1655021560000|2022-06-12 08:12:40|50.39|49.69|50.37|49.67|50.39|49.69|50.37|49.67|2
1655021570000|2022-06-12 08:12:50|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|3
1655021580000|2022-06-12 08:13:00|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|2
1655021590000|2022-06-12 08:13:10|50.38|49.68|50.39|49.69|50.4|49.7|50.38|49.68|4
1655021600000|2022-06-12 08:13:20|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|3
1655021630000|2022-06-12 08:13:50|50.39|49.69|50.39|49.69|50.39|49.69|50.37|49.67|5
1655021640000|2022-06-12 08:14:00|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|15
1655021650000|2022-06-12 08:14:10|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|6
1655021660000|2022-06-12 08:14:20|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1655021670000|2022-06-12 08:14:30|50.38|49.68|50.37|49.67|50.38|49.68|50.36|49.66|5
1655021690000|2022-06-12 08:14:50|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|6
1655021700000|2022-06-12 08:15:00|50.36|49.66|50.37|49.67|50.38|49.68|50.36|49.66|12
1655021710000|2022-06-12 08:15:10|50.38|49.68|50.4|49.7|50.41|49.71|50.37|49.67|11
1655021720000|2022-06-12 08:15:20|50.41|49.71|50.46|49.76|50.47|49.77|50.4|49.7|9
1655021730000|2022-06-12 08:15:30|50.45|49.75|50.47|49.77|50.48|49.78|50.45|49.75|7
1655021740000|2022-06-12 08:15:40|50.46|49.76|50.46|49.76|50.47|49.77|50.46|49.76|5
1655021750000|2022-06-12 08:15:50|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|2
1655021760000|2022-06-12 08:16:00|50.47|49.77|50.38|49.68|50.47|49.77|50.38|49.68|12
1655021770000|2022-06-12 08:16:10|50.37|49.67|50.46|49.76|50.47|49.77|50.37|49.67|11
1655021790000|2022-06-12 08:16:30|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|12
1655021800000|2022-06-12 08:16:40|50.47|49.77|50.4|49.7|50.47|49.77|50.4|49.7|9
1655021810000|2022-06-12 08:16:50|50.39|49.69|50.41|49.71|50.41|49.71|50.39|49.69|3
1655021820000|2022-06-12 08:17:00|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|3
1655021830000|2022-06-12 08:17:10|50.42|49.72|50.45|49.75|50.45|49.75|50.42|49.72|3
1655021840000|2022-06-12 08:17:20|50.44|49.74|50.4|49.7|50.45|49.75|50.39|49.69|11
1655021850000|2022-06-12 08:17:30|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|2
1655021860000|2022-06-12 08:17:40|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1655021880000|2022-06-12 08:18:00|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1655021890000|2022-06-12 08:18:10|50.41|49.71|50.45|49.75|50.45|49.75|50.41|49.71|4
1655021910000|2022-06-12 08:18:30|50.48|49.78|50.48|49.78|50.49|49.79|50.47|49.77|5
1655021920000|2022-06-12 08:18:40|50.49|49.79|50.56|49.86|50.56|49.86|50.49|49.79|7
1655021930000|2022-06-12 08:18:50|50.55|49.85|50.49|49.79|50.55|49.85|50.49|49.79|6
1655021940000|2022-06-12 08:19:00|50.5|49.8|50.5|49.8|50.5|49.8|50.49|49.79|5
1655021950000|2022-06-12 08:19:10|50.48|49.78|50.51|49.81|50.51|49.81|50.48|49.78|3
1655021960000|2022-06-12 08:19:20|50.5|49.8|50.5|49.8|50.5|49.8|50.5|49.8|1
1655021970000|2022-06-12 08:19:30|50.51|49.81|50.57|49.87|50.57|49.87|50.51|49.81|4
1655021980000|2022-06-12 08:19:40|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|3
1655021990000|2022-06-12 08:19:50|50.57|49.87|50.56|49.86|50.58|49.88|50.56|49.86|4
1655022000000|2022-06-12 08:20:00|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1655022010000|2022-06-12 08:20:10|50.56|49.86|50.55|49.85|50.56|49.86|50.5|49.8|11
1655022020000|2022-06-12 08:20:20|50.54|49.84|50.5|49.8|50.54|49.84|50.5|49.8|3
1655022040000|2022-06-12 08:20:40|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1655022070000|2022-06-12 08:21:10|50.51|49.81|50.55|49.85|50.55|49.85|50.51|49.81|6
1655022080000|2022-06-12 08:21:20|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|5
1655022090000|2022-06-12 08:21:30|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1655022100000|2022-06-12 08:21:40|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1655022130000|2022-06-12 08:22:10|50.54|49.84|50.52|49.82|50.55|49.85|50.52|49.82|6
1655022140000|2022-06-12 08:22:20|50.54|49.84|50.56|49.86|50.57|49.87|50.54|49.84|5
1655022150000|2022-06-12 08:22:30|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1655022170000|2022-06-12 08:22:50|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1655022190000|2022-06-12 08:23:10|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|4
1655022210000|2022-06-12 08:23:30|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|8
1655022220000|2022-06-12 08:23:40|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1655022230000|2022-06-12 08:23:50|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|7
1655022250000|2022-06-12 08:24:10|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1655022260000|2022-06-12 08:24:20|50.56|49.86|50.54|49.84|50.56|49.86|50.54|49.84|3
1655022270000|2022-06-12 08:24:30|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1655022290000|2022-06-12 08:24:50|50.52|49.82|50.48|49.78|50.53|49.83|50.48|49.78|6
1655022300000|2022-06-12 08:25:00|50.47|49.77|50.47|49.77|50.48|49.78|50.47|49.77|7
1655022310000|2022-06-12 08:25:10|50.48|49.78|50.48|49.78|50.48|49.78|50.47|49.77|9
1655022320000|2022-06-12 08:25:20|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|4
1655022330000|2022-06-12 08:25:30|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1655022350000|2022-06-12 08:25:50|50.44|49.74|50.46|49.76|50.47|49.77|50.44|49.74|10
1655022360000|2022-06-12 08:26:00|50.47|49.77|50.46|49.76|50.47|49.77|50.45|49.75|17
1655022370000|2022-06-12 08:26:10|50.48|49.78|50.55|49.85|50.55|49.85|50.47|49.77|9
1655022380000|2022-06-12 08:26:20|50.54|49.84|50.54|49.84|50.55|49.85|50.53|49.83|7
1655022390000|2022-06-12 08:26:30|50.53|49.83|50.53|49.83|50.54|49.84|50.53|49.83|3
1655022400000|2022-06-12 08:26:40|50.49|49.79|50.46|49.76|50.49|49.79|50.46|49.76|7
1655022410000|2022-06-12 08:26:50|50.47|49.77|50.55|49.85|50.55|49.85|50.46|49.76|11
1655022420000|2022-06-12 08:27:00|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|2
1655022430000|2022-06-12 08:27:10|50.58|49.88|50.65|49.95|50.65|49.95|50.58|49.88|8
1655022440000|2022-06-12 08:27:20|50.64|49.94|50.74|50.04|50.74|50.04|50.64|49.94|10
1655022450000|2022-06-12 08:27:30|50.75|50.05|50.92|50.22|50.95|50.25|50.75|50.05|18
1655022460000|2022-06-12 08:27:40|50.9|50.2|50.74|50.04|50.9|50.2|50.74|50.04|21
1655022470000|2022-06-12 08:27:50|50.75|50.05|50.78|50.08|50.84|50.14|50.75|50.05|11
1655022480000|2022-06-12 08:28:00|50.79|50.09|50.77|50.07|50.85|50.15|50.77|50.07|14
1655022490000|2022-06-12 08:28:10|50.78|50.08|50.78|50.08|50.8|50.1|50.77|50.07|11
1655022500000|2022-06-12 08:28:20|50.77|50.07|50.73|50.03|50.78|50.08|50.73|50.03|10
1655022510000|2022-06-12 08:28:30|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|2
1655022520000|2022-06-12 08:28:40|50.75|50.05|50.73|50.03|50.75|50.05|50.73|50.03|5
1655022530000|2022-06-12 08:28:50|50.74|50.04|50.77|50.07|50.77|50.07|50.74|50.04|10
1655022540000|2022-06-12 08:29:00|50.76|50.06|50.75|50.05|50.77|50.07|50.74|50.04|12
1655022550000|2022-06-12 08:29:10|50.74|50.04|50.75|50.05|50.77|50.07|50.74|50.04|10
1655022560000|2022-06-12 08:29:20|50.76|50.06|50.76|50.06|50.77|50.07|50.75|50.05|7
1655022570000|2022-06-12 08:29:30|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|2
1655022580000|2022-06-12 08:29:40|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|4
1655022590000|2022-06-12 08:29:50|50.73|50.03|50.75|50.05|50.76|50.06|50.73|50.03|9
1655022600000|2022-06-12 08:30:00|50.76|50.06|50.74|50.04|50.76|50.06|50.73|50.03|11
1655022610000|2022-06-12 08:30:10|50.73|50.03|50.75|50.05|50.76|50.06|50.73|50.03|10
1655022620000|2022-06-12 08:30:20|50.76|50.06|50.75|50.05|50.76|50.06|50.75|50.05|2
1655022630000|2022-06-12 08:30:30|50.76|50.06|50.75|50.05|50.76|50.06|50.73|50.03|11
1655022640000|2022-06-12 08:30:40|50.76|50.06|50.82|50.12|50.82|50.12|50.75|50.05|12
1655022650000|2022-06-12 08:30:50|50.83|50.13|50.87|50.17|50.96|50.26|50.83|50.13|23
1655022660000|2022-06-12 08:31:00|50.86|50.16|50.86|50.16|50.87|50.17|50.83|50.13|15
1655022670000|2022-06-12 08:31:10|50.85|50.15|50.85|50.15|50.86|50.16|50.81|50.11|15
1655022680000|2022-06-12 08:31:20|50.87|50.17|50.88|50.18|50.88|50.18|50.86|50.16|15
1655022690000|2022-06-12 08:31:30|50.89|50.19|50.96|50.26|50.96|50.26|50.88|50.18|14
1655022700000|2022-06-12 08:31:40|50.95|50.25|50.89|50.19|50.97|50.27|50.89|50.19|14
1655022710000|2022-06-12 08:31:50|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1655022720000|2022-06-12 08:32:00|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1655022730000|2022-06-12 08:32:10|50.88|50.18|50.96|50.26|50.97|50.27|50.88|50.18|17
1655022740000|2022-06-12 08:32:20|50.95|50.25|50.96|50.26|50.96|50.26|50.9|50.2|10
1655022750000|2022-06-12 08:32:30|50.95|50.25|50.93|50.23|50.96|50.26|50.89|50.19|17
1655022760000|2022-06-12 08:32:40|50.9|50.2|50.86|50.16|50.9|50.2|50.86|50.16|11
1655022770000|2022-06-12 08:32:50|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|3
1655022780000|2022-06-12 08:33:00|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|3
1655022790000|2022-06-12 08:33:10|50.85|50.15|50.77|50.07|50.86|50.16|50.77|50.07|11
1655022800000|2022-06-12 08:33:20|50.76|50.06|50.76|50.06|50.77|50.07|50.76|50.06|3
1655022810000|2022-06-12 08:33:30|50.75|50.05|50.74|50.04|50.75|50.05|50.73|50.03|8
1655022820000|2022-06-12 08:33:40|50.73|50.03|50.69|49.99|50.74|50.04|50.68|49.98|19
1655022830000|2022-06-12 08:33:50|50.71|50.01|50.69|49.99|50.75|50.05|50.68|49.98|14
1655022840000|2022-06-12 08:34:00|50.71|50.01|50.68|49.98|50.75|50.05|50.68|49.98|12
1655022850000|2022-06-12 08:34:10|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|3
1655022860000|2022-06-12 08:34:20|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|8
1655022870000|2022-06-12 08:34:30|50.64|49.94|50.59|49.89|50.64|49.94|50.59|49.89|5
1655022880000|2022-06-12 08:34:40|50.58|49.88|50.57|49.87|50.59|49.89|50.56|49.86|10
1655022890000|2022-06-12 08:34:50|50.58|49.88|50.6|49.9|50.65|49.95|50.58|49.88|14
1655022900000|2022-06-12 08:35:00|50.61|49.91|50.67|49.97|50.67|49.97|50.61|49.91|12
1655022910000|2022-06-12 08:35:10|50.68|49.98|50.63|49.93|50.68|49.98|50.62|49.92|8
1655022920000|2022-06-12 08:35:20|50.62|49.92|50.6|49.9|50.65|49.95|50.59|49.89|12
1655022930000|2022-06-12 08:35:30|50.62|49.92|50.64|49.94|50.66|49.96|50.62|49.92|4
1655022940000|2022-06-12 08:35:40|50.63|49.93|50.58|49.88|50.65|49.95|50.58|49.88|16
1655022950000|2022-06-12 08:35:50|50.59|49.89|50.65|49.95|50.66|49.96|50.59|49.89|10
1655022960000|2022-06-12 08:36:00|50.64|49.94|50.58|49.88|50.65|49.95|50.58|49.88|12
1655022970000|2022-06-12 08:36:10|50.57|49.87|50.64|49.94|50.64|49.94|50.57|49.87|8
1655022980000|2022-06-12 08:36:20|50.63|49.93|50.64|49.94|50.65|49.95|50.63|49.93|5
1655022990000|2022-06-12 08:36:30|50.63|49.93|50.65|49.95|50.66|49.96|50.63|49.93|13
1655023000000|2022-06-12 08:36:40|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|10
1655023010000|2022-06-12 08:36:50|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|5
1655023020000|2022-06-12 08:37:00|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|2
1655023050000|2022-06-12 08:37:30|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1655023060000|2022-06-12 08:37:40|50.66|49.96|50.59|49.89|50.66|49.96|50.58|49.88|9
1655023070000|2022-06-12 08:37:50|50.62|49.92|50.6|49.9|50.64|49.94|50.6|49.9|9
1655023080000|2022-06-12 08:38:00|50.59|49.89|50.61|49.91|50.61|49.91|50.59|49.89|5
1655023090000|2022-06-12 08:38:10|50.6|49.9|50.58|49.88|50.6|49.9|50.56|49.86|8
1655023100000|2022-06-12 08:38:20|50.57|49.87|50.56|49.86|50.58|49.88|50.56|49.86|4
1655023110000|2022-06-12 08:38:30|50.55|49.85|50.54|49.84|50.56|49.86|50.54|49.84|4
1655023120000|2022-06-12 08:38:40|50.49|49.79|50.55|49.85|50.55|49.85|50.49|49.79|9
1655023130000|2022-06-12 08:38:50|50.56|49.86|50.55|49.85|50.56|49.86|50.54|49.84|8
1655023140000|2022-06-12 08:39:00|50.54|49.84|50.56|49.86|50.56|49.86|50.54|49.84|3
1655023150000|2022-06-12 08:39:10|50.57|49.87|50.57|49.87|50.6|49.9|50.57|49.87|7
1655023160000|2022-06-12 08:39:20|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|3
1655023170000|2022-06-12 08:39:30|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|5
1655023180000|2022-06-12 08:39:40|50.54|49.84|50.55|49.85|50.56|49.86|50.54|49.84|8
1655023190000|2022-06-12 08:39:50|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|3
1655023200000|2022-06-12 08:40:00|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|3
1655023210000|2022-06-12 08:40:10|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|5
1655023230000|2022-06-12 08:40:30|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1655023240000|2022-06-12 08:40:40|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|6
1655023250000|2022-06-12 08:40:50|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1655023260000|2022-06-12 08:41:00|50.54|49.84|50.56|49.86|50.57|49.87|50.54|49.84|12
1655023270000|2022-06-12 08:41:10|50.57|49.87|50.58|49.88|50.6|49.9|50.57|49.87|10
1655023280000|2022-06-12 08:41:20|50.59|49.89|50.57|49.87|50.59|49.89|50.57|49.87|3
1655023290000|2022-06-12 08:41:30|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|7
1655023300000|2022-06-12 08:41:40|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|3
1655023310000|2022-06-12 08:41:50|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|3
1655023330000|2022-06-12 08:42:10|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1655023350000|2022-06-12 08:42:30|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|8
1655023360000|2022-06-12 08:42:40|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|12
1655023380000|2022-06-12 08:43:00|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1655023390000|2022-06-12 08:43:10|50.56|49.86|50.58|49.88|50.58|49.88|50.56|49.86|5
1655023400000|2022-06-12 08:43:20|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1655023410000|2022-06-12 08:43:30|50.58|49.88|50.57|49.87|50.58|49.88|50.56|49.86|6
1655023450000|2022-06-12 08:44:10|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|3
1655023460000|2022-06-12 08:44:20|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1655023470000|2022-06-12 08:44:30|50.56|49.86|50.5|49.8|50.56|49.86|50.5|49.8|6
1655023480000|2022-06-12 08:44:40|50.51|49.81|50.54|49.84|50.55|49.85|50.51|49.81|5
1655023490000|2022-06-12 08:44:50|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|5
1655023500000|2022-06-12 08:45:00|50.54|49.84|50.5|49.8|50.55|49.85|50.5|49.8|11
1655023510000|2022-06-12 08:45:10|50.49|49.79|50.49|49.79|50.5|49.8|50.49|49.79|3
1655023520000|2022-06-12 08:45:20|50.53|49.83|50.55|49.85|50.56|49.86|50.53|49.83|10
1655023530000|2022-06-12 08:45:30|50.56|49.86|50.55|49.85|50.56|49.86|50.5|49.8|11
1655023550000|2022-06-12 08:45:50|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|12
1655023560000|2022-06-12 08:46:00|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|6
1655023590000|2022-06-12 08:46:30|50.56|49.86|50.55|49.85|50.56|49.86|50.54|49.84|3
1655023600000|2022-06-12 08:46:40|50.56|49.86|50.54|49.84|50.56|49.86|50.54|49.84|7
1655023610000|2022-06-12 08:46:50|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1655023620000|2022-06-12 08:47:00|50.53|49.83|50.48|49.78|50.53|49.83|50.48|49.78|11
1655023630000|2022-06-12 08:47:10|50.47|49.77|50.46|49.76|50.48|49.78|50.45|49.75|13
1655023640000|2022-06-12 08:47:20|50.47|49.77|50.38|49.68|50.47|49.77|50.38|49.68|13
1655023650000|2022-06-12 08:47:30|50.39|49.69|50.34|49.64|50.39|49.69|50.34|49.64|11
1655023660000|2022-06-12 08:47:40|50.33|49.63|50.36|49.66|50.37|49.67|50.31|49.61|14
1655023670000|2022-06-12 08:47:50|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1655023680000|2022-06-12 08:48:00|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|5
1655023690000|2022-06-12 08:48:10|50.36|49.66|50.34|49.64|50.36|49.66|50.33|49.63|4
1655023700000|2022-06-12 08:48:20|50.32|49.62|50.36|49.66|50.36|49.66|50.3|49.6|10
1655023710000|2022-06-12 08:48:30|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655023720000|2022-06-12 08:48:40|50.36|49.66|50.4|49.7|50.4|49.7|50.36|49.66|5
1655023730000|2022-06-12 08:48:50|50.42|49.72|50.42|49.72|50.46|49.76|50.41|49.71|14
1655023740000|2022-06-12 08:49:00|50.41|49.71|50.4|49.7|50.42|49.72|50.4|49.7|6
1655023750000|2022-06-12 08:49:10|50.39|49.69|50.41|49.71|50.41|49.71|50.39|49.69|3
1655023760000|2022-06-12 08:49:20|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|4
1655023770000|2022-06-12 08:49:30|50.4|49.7|50.38|49.68|50.4|49.7|50.38|49.68|17
1655023780000|2022-06-12 08:49:40|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|5
1655023790000|2022-06-12 08:49:50|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|2
1655023800000|2022-06-12 08:50:00|50.38|49.68|50.37|49.67|50.38|49.68|50.36|49.66|14
1655023810000|2022-06-12 08:50:10|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|3
1655023820000|2022-06-12 08:50:20|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|2
1655023840000|2022-06-12 08:50:40|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|3
1655023850000|2022-06-12 08:50:50|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|5
1655023860000|2022-06-12 08:51:00|50.39|49.69|50.4|49.7|50.46|49.76|50.39|49.69|8
1655023870000|2022-06-12 08:51:10|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|11
1655023880000|2022-06-12 08:51:20|50.4|49.7|50.45|49.75|50.45|49.75|50.39|49.69|11
1655023890000|2022-06-12 08:51:30|50.46|49.76|50.47|49.77|50.47|49.77|50.44|49.74|8
1655023900000|2022-06-12 08:51:40|50.46|49.76|50.46|49.76|50.47|49.77|50.46|49.76|3
1655023910000|2022-06-12 08:51:50|50.45|49.75|50.47|49.77|50.47|49.77|50.45|49.75|3
1655023920000|2022-06-12 08:52:00|50.46|49.76|50.46|49.76|50.47|49.77|50.46|49.76|7
1655023930000|2022-06-12 08:52:10|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1655023940000|2022-06-12 08:52:20|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1655023950000|2022-06-12 08:52:30|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1655023960000|2022-06-12 08:52:40|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|6
1655023970000|2022-06-12 08:52:50|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1655023980000|2022-06-12 08:53:00|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1655024000000|2022-06-12 08:53:20|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|4
1655024020000|2022-06-12 08:53:40|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|4
1655024030000|2022-06-12 08:53:50|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1655024040000|2022-06-12 08:54:00|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|9
1655024050000|2022-06-12 08:54:10|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|2
1655024070000|2022-06-12 08:54:30|50.43|49.73|50.4|49.7|50.43|49.73|50.4|49.7|2
1655024080000|2022-06-12 08:54:40|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|2
1655024090000|2022-06-12 08:54:50|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|2
1655024100000|2022-06-12 08:55:00|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|2
1655024110000|2022-06-12 08:55:10|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|3
1655024130000|2022-06-12 08:55:30|50.41|49.71|50.43|49.73|50.44|49.74|50.41|49.71|5
1655024140000|2022-06-12 08:55:40|50.41|49.71|50.4|49.7|50.41|49.71|50.38|49.68|5
1655024150000|2022-06-12 08:55:50|50.39|49.69|50.41|49.71|50.41|49.71|50.39|49.69|3
1655024160000|2022-06-12 08:56:00|50.4|49.7|50.44|49.74|50.44|49.74|50.4|49.7|16
1655024170000|2022-06-12 08:56:10|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|3
1655024180000|2022-06-12 08:56:20|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1655024190000|2022-06-12 08:56:30|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1655024200000|2022-06-12 08:56:40|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|4
1655024210000|2022-06-12 08:56:50|50.44|49.74|50.44|49.74|50.45|49.75|50.43|49.73|5
1655024220000|2022-06-12 08:57:00|50.43|49.73|50.38|49.68|50.43|49.73|50.38|49.68|5
1655024230000|2022-06-12 08:57:10|50.37|49.67|50.39|49.69|50.39|49.69|50.37|49.67|3
1655024250000|2022-06-12 08:57:30|50.38|49.68|50.38|49.68|50.39|49.69|50.38|49.68|5
1655024260000|2022-06-12 08:57:40|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|2
1655024280000|2022-06-12 08:58:00|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|2
1655024320000|2022-06-12 08:58:40|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1655024330000|2022-06-12 08:58:50|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1655024350000|2022-06-12 08:59:10|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|7
1655024360000|2022-06-12 08:59:20|50.36|49.66|50.36|49.66|50.36|49.66|50.35|49.65|5
1655024380000|2022-06-12 08:59:40|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|7
1655024390000|2022-06-12 08:59:50|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|2
1655024400000|2022-06-12 09:00:00|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1655024410000|2022-06-12 09:00:10|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655024420000|2022-06-12 09:00:20|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|5
1655024440000|2022-06-12 09:00:40|50.34|49.64|50.36|49.66|50.36|49.66|50.34|49.64|2
1655024450000|2022-06-12 09:00:50|50.37|49.67|50.36|49.66|50.37|49.67|50.35|49.65|16
1655024460000|2022-06-12 09:01:00|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|4
1655024470000|2022-06-12 09:01:10|50.35|49.65|50.28|49.58|50.35|49.65|50.28|49.58|15
1655024480000|2022-06-12 09:01:20|50.27|49.57|50.26|49.56|50.27|49.57|50.17|49.47|17
1655024490000|2022-06-12 09:01:30|50.27|49.57|50.32|49.62|50.32|49.62|50.27|49.57|5
1655024500000|2022-06-12 09:01:40|50.33|49.63|50.33|49.63|50.33|49.63|50.32|49.62|11
1655024510000|2022-06-12 09:01:50|50.32|49.62|50.25|49.55|50.33|49.63|50.25|49.55|13
1655024520000|2022-06-12 09:02:00|50.26|49.56|50.26|49.56|50.26|49.56|50.24|49.54|5
1655024530000|2022-06-12 09:02:10|50.25|49.55|50.27|49.57|50.28|49.58|50.25|49.55|4
1655024540000|2022-06-12 09:02:20|50.26|49.56|50.31|49.61|50.31|49.61|50.26|49.56|7
1655024550000|2022-06-12 09:02:30|50.32|49.62|50.34|49.64|50.34|49.64|50.32|49.62|3
1655024560000|2022-06-12 09:02:40|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|2
1655024580000|2022-06-12 09:03:00|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|10
1655024590000|2022-06-12 09:03:10|50.33|49.63|50.27|49.57|50.34|49.64|50.27|49.57|7
1655024610000|2022-06-12 09:03:30|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1655024620000|2022-06-12 09:03:40|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|3
1655024630000|2022-06-12 09:03:50|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|2
1655024650000|2022-06-12 09:04:10|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1655024670000|2022-06-12 09:04:30|50.27|49.57|50.27|49.57|50.27|49.57|50.25|49.55|6
1655024690000|2022-06-12 09:04:50|50.28|49.58|50.34|49.64|50.34|49.64|50.28|49.58|5
1655024700000|2022-06-12 09:05:00|50.33|49.63|50.33|49.63|50.33|49.63|50.31|49.61|13
1655024710000|2022-06-12 09:05:10|50.32|49.62|50.26|49.56|50.32|49.62|50.25|49.55|8
1655024720000|2022-06-12 09:05:20|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|2
1655024730000|2022-06-12 09:05:30|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|2
1655024740000|2022-06-12 09:05:40|50.25|49.55|50.24|49.54|50.25|49.55|50.22|49.52|11
1655024750000|2022-06-12 09:05:50|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|8
1655024760000|2022-06-12 09:06:00|50.25|49.55|50.25|49.55|50.25|49.55|50.25|49.55|1
1655024770000|2022-06-12 09:06:10|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|2
1655024780000|2022-06-12 09:06:20|50.26|49.56|50.26|49.56|50.27|49.57|50.25|49.55|11
1655024800000|2022-06-12 09:06:40|50.25|49.55|50.26|49.56|50.27|49.57|50.25|49.55|4
1655024810000|2022-06-12 09:06:50|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1655024820000|2022-06-12 09:07:00|50.28|49.58|50.36|49.66|50.38|49.68|50.28|49.58|11
1655024830000|2022-06-12 09:07:10|50.37|49.67|50.34|49.64|50.37|49.67|50.33|49.63|12
1655024840000|2022-06-12 09:07:20|50.33|49.63|50.29|49.59|50.34|49.64|50.27|49.57|16
1655024850000|2022-06-12 09:07:30|50.28|49.58|50.34|49.64|50.34|49.64|50.28|49.58|7
1655024860000|2022-06-12 09:07:40|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1655024870000|2022-06-12 09:07:50|50.32|49.62|50.35|49.65|50.35|49.65|50.32|49.62|6
1655024880000|2022-06-12 09:08:00|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|2
1655024910000|2022-06-12 09:08:30|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|3
1655024920000|2022-06-12 09:08:40|50.35|49.65|50.36|49.66|50.36|49.66|50.34|49.64|8
1655024930000|2022-06-12 09:08:50|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|10
1655024940000|2022-06-12 09:09:00|50.35|49.65|50.37|49.67|50.37|49.67|50.35|49.65|9
1655024950000|2022-06-12 09:09:10|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1655024960000|2022-06-12 09:09:20|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|4
1655024970000|2022-06-12 09:09:30|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|4
1655024980000|2022-06-12 09:09:40|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1655024990000|2022-06-12 09:09:50|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|3
1655025000000|2022-06-12 09:10:00|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|10
1655025010000|2022-06-12 09:10:10|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1655025020000|2022-06-12 09:10:20|50.39|49.69|50.47|49.77|50.47|49.77|50.39|49.69|7
1655025030000|2022-06-12 09:10:30|50.46|49.76|50.46|49.76|50.47|49.77|50.46|49.76|7
1655025040000|2022-06-12 09:10:40|50.47|49.77|50.47|49.77|50.47|49.77|50.45|49.75|7
1655025050000|2022-06-12 09:10:50|50.46|49.76|50.49|49.79|50.49|49.79|50.46|49.76|10
1655025060000|2022-06-12 09:11:00|50.48|49.78|50.52|49.82|50.54|49.84|50.48|49.78|10
1655025070000|2022-06-12 09:11:10|50.51|49.81|50.46|49.76|50.51|49.81|50.45|49.75|8
1655025080000|2022-06-12 09:11:20|50.47|49.77|50.47|49.77|50.47|49.77|50.46|49.76|3
1655025090000|2022-06-12 09:11:30|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1655025110000|2022-06-12 09:11:50|50.49|49.79|50.47|49.77|50.53|49.83|50.47|49.77|7
1655025120000|2022-06-12 09:12:00|50.48|49.78|50.48|49.78|50.48|49.78|50.47|49.77|3
1655025130000|2022-06-12 09:12:10|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|4
1655025170000|2022-06-12 09:12:50|50.49|49.79|50.53|49.83|50.53|49.83|50.49|49.79|4
1655025180000|2022-06-12 09:13:00|50.54|49.84|50.53|49.83|50.54|49.84|50.52|49.82|4
1655025190000|2022-06-12 09:13:10|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1655025200000|2022-06-12 09:13:20|50.52|49.82|50.5|49.8|50.52|49.82|50.49|49.79|4
1655025210000|2022-06-12 09:13:30|50.49|49.79|50.48|49.78|50.5|49.8|50.48|49.78|4
1655025220000|2022-06-12 09:13:40|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|2
1655025230000|2022-06-12 09:13:50|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1655025240000|2022-06-12 09:14:00|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1655025250000|2022-06-12 09:14:10|50.46|49.76|50.46|49.76|50.47|49.77|50.46|49.76|7
1655025260000|2022-06-12 09:14:20|50.45|49.75|50.4|49.7|50.45|49.75|50.37|49.67|12
1655025270000|2022-06-12 09:14:30|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|5
1655025280000|2022-06-12 09:14:40|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|2
1655025290000|2022-06-12 09:14:50|50.38|49.68|50.37|49.67|50.39|49.69|50.37|49.67|6
1655025300000|2022-06-12 09:15:00|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1655025310000|2022-06-12 09:15:10|50.37|49.67|50.36|49.66|50.39|49.69|50.36|49.66|8
1655025320000|2022-06-12 09:15:20|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|5
1655025330000|2022-06-12 09:15:30|50.34|49.64|50.26|49.56|50.34|49.64|50.26|49.56|13
1655025340000|2022-06-12 09:15:40|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|4
1655025350000|2022-06-12 09:15:50|50.25|49.55|50.27|49.57|50.27|49.57|50.25|49.55|11
1655025360000|2022-06-12 09:16:00|50.26|49.56|50.25|49.55|50.26|49.56|50.24|49.54|6
1655025370000|2022-06-12 09:16:10|50.26|49.56|50.28|49.58|50.28|49.58|50.25|49.55|9
1655025380000|2022-06-12 09:16:20|50.29|49.59|50.35|49.65|50.35|49.65|50.28|49.58|8
1655025390000|2022-06-12 09:16:30|50.34|49.64|50.3|49.6|50.35|49.65|50.29|49.59|11
1655025400000|2022-06-12 09:16:40|50.29|49.59|50.34|49.64|50.36|49.66|50.29|49.59|11
1655025410000|2022-06-12 09:16:50|50.33|49.63|50.36|49.66|50.36|49.66|50.33|49.63|6
1655025420000|2022-06-12 09:17:00|50.37|49.67|50.37|49.67|50.39|49.69|50.36|49.66|7
1655025430000|2022-06-12 09:17:10|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|2
1655025440000|2022-06-12 09:17:20|50.38|49.68|50.37|49.67|50.38|49.68|50.36|49.66|4
1655025450000|2022-06-12 09:17:30|50.36|49.66|50.45|49.75|50.45|49.75|50.36|49.66|7
1655025460000|2022-06-12 09:17:40|50.44|49.74|50.47|49.77|50.47|49.77|50.44|49.74|6
1655025470000|2022-06-12 09:17:50|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|3
1655025480000|2022-06-12 09:18:00|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|2
1655025490000|2022-06-12 09:18:10|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1655025500000|2022-06-12 09:18:20|50.46|49.76|50.48|49.78|50.48|49.78|50.46|49.76|9
1655025510000|2022-06-12 09:18:30|50.49|49.79|50.54|49.84|50.54|49.84|50.49|49.79|7
1655025530000|2022-06-12 09:18:50|50.53|49.83|50.54|49.84|50.54|49.84|50.48|49.78|11
1655025540000|2022-06-12 09:19:00|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|2
1655025550000|2022-06-12 09:19:10|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1655025560000|2022-06-12 09:19:20|50.56|49.86|50.54|49.84|50.56|49.86|50.54|49.84|11
1655025570000|2022-06-12 09:19:30|50.55|49.85|50.55|49.85|50.56|49.86|50.54|49.84|5
1655025580000|2022-06-12 09:19:40|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|3
1655025590000|2022-06-12 09:19:50|50.52|49.82|50.47|49.77|50.52|49.82|50.47|49.77|8
1655025600000|2022-06-12 09:20:00|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|4
1655025610000|2022-06-12 09:20:10|50.48|49.78|50.49|49.79|50.5|49.8|50.48|49.78|5
1655025620000|2022-06-12 09:20:20|50.48|49.78|50.46|49.76|50.48|49.78|50.45|49.75|5
1655025630000|2022-06-12 09:20:30|50.47|49.77|50.49|49.79|50.49|49.79|50.45|49.75|9
1655025640000|2022-06-12 09:20:40|50.5|49.8|50.48|49.78|50.55|49.85|50.48|49.78|10
1655025650000|2022-06-12 09:20:50|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1655025660000|2022-06-12 09:21:00|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1655025670000|2022-06-12 09:21:10|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|4
1655025680000|2022-06-12 09:21:20|50.48|49.78|50.48|49.78|50.49|49.79|50.47|49.77|5
1655025710000|2022-06-12 09:21:50|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|4
1655025720000|2022-06-12 09:22:00|50.49|49.79|50.49|49.79|50.49|49.79|50.48|49.78|3
1655025730000|2022-06-12 09:22:10|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1655025740000|2022-06-12 09:22:20|50.49|49.79|50.53|49.83|50.54|49.84|50.49|49.79|8
1655025750000|2022-06-12 09:22:30|50.49|49.79|50.55|49.85|50.55|49.85|50.48|49.78|12
1655025760000|2022-06-12 09:22:40|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|4
1655025770000|2022-06-12 09:22:50|50.53|49.83|50.55|49.85|50.55|49.85|50.52|49.82|3
1655025780000|2022-06-12 09:23:00|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1655025790000|2022-06-12 09:23:10|50.56|49.86|50.58|49.88|50.58|49.88|50.56|49.86|3
1655025800000|2022-06-12 09:23:20|50.57|49.87|50.6|49.9|50.6|49.9|50.57|49.87|8
1655025810000|2022-06-12 09:23:30|50.61|49.91|50.58|49.88|50.64|49.94|50.58|49.88|6
1655025820000|2022-06-12 09:23:40|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|8
1655025840000|2022-06-12 09:24:00|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1655025850000|2022-06-12 09:24:10|50.55|49.85|50.56|49.86|50.56|49.86|50.54|49.84|8
1655025860000|2022-06-12 09:24:20|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|5
1655025870000|2022-06-12 09:24:30|50.56|49.86|50.59|49.89|50.59|49.89|50.55|49.85|8
1655025880000|2022-06-12 09:24:40|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|18
1655025890000|2022-06-12 09:24:50|50.58|49.88|50.55|49.85|50.59|49.89|50.54|49.84|10
1655025900000|2022-06-12 09:25:00|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|7
1655025920000|2022-06-12 09:25:20|50.55|49.85|50.55|49.85|50.55|49.85|50.53|49.83|7
1655025930000|2022-06-12 09:25:30|50.54|49.84|50.55|49.85|50.57|49.87|50.54|49.84|12
1655025940000|2022-06-12 09:25:40|50.56|49.86|50.55|49.85|50.56|49.86|50.54|49.84|16
1655025950000|2022-06-12 09:25:50|50.54|49.84|50.54|49.84|50.56|49.86|50.54|49.84|17
1655025960000|2022-06-12 09:26:00|50.53|49.83|50.48|49.78|50.55|49.85|50.47|49.77|14
1655025970000|2022-06-12 09:26:10|50.47|49.77|50.49|49.79|50.49|49.79|50.47|49.77|3
1655025980000|2022-06-12 09:26:20|50.52|49.82|50.47|49.77|50.54|49.84|50.47|49.77|17
1655025990000|2022-06-12 09:26:30|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1655026000000|2022-06-12 09:26:40|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1655026010000|2022-06-12 09:26:50|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|3
1655026020000|2022-06-12 09:27:00|50.45|49.75|50.54|49.84|50.54|49.84|50.45|49.75|9
1655026030000|2022-06-12 09:27:10|50.56|49.86|50.56|49.86|50.56|49.86|50.54|49.84|5
1655026040000|2022-06-12 09:27:20|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1655026070000|2022-06-12 09:27:50|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|7
1655026080000|2022-06-12 09:28:00|50.55|49.85|50.54|49.84|50.56|49.86|50.54|49.84|6
1655026090000|2022-06-12 09:28:10|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1655026110000|2022-06-12 09:28:30|50.53|49.83|50.51|49.81|50.53|49.83|50.51|49.81|3
1655026120000|2022-06-12 09:28:40|50.5|49.8|50.49|49.79|50.55|49.85|50.49|49.79|8
1655026130000|2022-06-12 09:28:50|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|2
1655026140000|2022-06-12 09:29:00|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|4
1655026150000|2022-06-12 09:29:10|50.48|49.78|50.52|49.82|50.52|49.82|50.47|49.77|5
1655026160000|2022-06-12 09:29:20|50.53|49.83|50.54|49.84|50.55|49.85|50.48|49.78|12
1655026170000|2022-06-12 09:29:30|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1655026180000|2022-06-12 09:29:40|50.52|49.82|50.53|49.83|50.54|49.84|50.52|49.82|6
1655026190000|2022-06-12 09:29:50|50.54|49.84|50.46|49.76|50.54|49.84|50.45|49.75|9
1655026200000|2022-06-12 09:30:00|50.45|49.75|50.48|49.78|50.53|49.83|50.45|49.75|16
1655026210000|2022-06-12 09:30:10|50.49|49.79|50.47|49.77|50.49|49.79|50.47|49.77|7
1655026220000|2022-06-12 09:30:20|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|4
1655026230000|2022-06-12 09:30:30|50.46|49.76|50.45|49.75|50.47|49.77|50.45|49.75|8
1655026240000|2022-06-12 09:30:40|50.43|49.73|50.44|49.74|50.45|49.75|50.43|49.73|4
1655026250000|2022-06-12 09:30:50|50.43|49.73|50.4|49.7|50.43|49.73|50.38|49.68|11
1655026260000|2022-06-12 09:31:00|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|2
1655026270000|2022-06-12 09:31:10|50.37|49.67|50.38|49.68|50.38|49.68|50.35|49.65|10
1655026280000|2022-06-12 09:31:20|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|2
1655026290000|2022-06-12 09:31:30|50.37|49.67|50.36|49.66|50.37|49.67|50.35|49.65|8
1655026300000|2022-06-12 09:31:40|50.35|49.65|50.34|49.64|50.36|49.66|50.34|49.64|8
1655026310000|2022-06-12 09:31:50|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|3
1655026320000|2022-06-12 09:32:00|50.34|49.64|50.36|49.66|50.36|49.66|50.34|49.64|3
1655026330000|2022-06-12 09:32:10|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|5
1655026360000|2022-06-12 09:32:40|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1655026370000|2022-06-12 09:32:50|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1655026380000|2022-06-12 09:33:00|50.34|49.64|50.35|49.65|50.35|49.65|50.33|49.63|7
1655026390000|2022-06-12 09:33:10|50.3|49.6|50.3|49.6|50.3|49.6|50.28|49.58|11
1655026400000|2022-06-12 09:33:20|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|4
1655026410000|2022-06-12 09:33:30|50.29|49.59|50.29|49.59|50.3|49.6|50.29|49.59|3
1655026420000|2022-06-12 09:33:40|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|2
1655026430000|2022-06-12 09:33:50|50.28|49.58|50.28|49.58|50.28|49.58|50.27|49.57|5
1655026450000|2022-06-12 09:34:10|50.29|49.59|50.29|49.59|50.29|49.59|50.28|49.58|3
1655026460000|2022-06-12 09:34:20|50.28|49.58|50.27|49.57|50.29|49.59|50.27|49.57|8
1655026470000|2022-06-12 09:34:30|50.26|49.56|50.25|49.55|50.27|49.57|50.24|49.54|10
1655026480000|2022-06-12 09:34:40|50.26|49.56|50.2|49.5|50.26|49.56|50.19|49.49|9
1655026490000|2022-06-12 09:34:50|50.19|49.49|50.25|49.55|50.25|49.55|50.18|49.48|13
1655026500000|2022-06-12 09:35:00|50.24|49.54|50.26|49.56|50.26|49.56|50.23|49.53|7
1655026510000|2022-06-12 09:35:10|50.25|49.55|50.18|49.48|50.25|49.55|50.18|49.48|5
1655026520000|2022-06-12 09:35:20|50.19|49.49|50.25|49.55|50.25|49.55|50.18|49.48|18
1655026530000|2022-06-12 09:35:30|50.24|49.54|50.24|49.54|50.25|49.55|50.24|49.54|7
1655026540000|2022-06-12 09:35:40|50.25|49.55|50.18|49.48|50.25|49.55|50.17|49.47|12
1655026550000|2022-06-12 09:35:50|50.19|49.49|50.24|49.54|50.25|49.55|50.18|49.48|9
1655026560000|2022-06-12 09:36:00|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|6
1655026570000|2022-06-12 09:36:10|50.27|49.57|50.35|49.65|50.35|49.65|50.26|49.56|7
1655026580000|2022-06-12 09:36:20|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|10
1655026590000|2022-06-12 09:36:30|50.34|49.64|50.33|49.63|50.35|49.65|50.33|49.63|6
1655026600000|2022-06-12 09:36:40|50.32|49.62|50.32|49.62|50.32|49.62|50.31|49.61|3
1655026610000|2022-06-12 09:36:50|50.33|49.63|50.33|49.63|50.33|49.63|50.32|49.62|3
1655026620000|2022-06-12 09:37:00|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1655026630000|2022-06-12 09:37:10|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|2
1655026640000|2022-06-12 09:37:20|50.33|49.63|50.34|49.64|50.35|49.65|50.33|49.63|10
1655026650000|2022-06-12 09:37:30|50.35|49.65|50.31|49.61|50.35|49.65|50.29|49.59|9
1655026660000|2022-06-12 09:37:40|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|4
1655026680000|2022-06-12 09:38:00|50.28|49.58|50.29|49.59|50.3|49.6|50.28|49.58|6
1655026700000|2022-06-12 09:38:20|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1655026720000|2022-06-12 09:38:40|50.31|49.61|50.3|49.6|50.31|49.61|50.3|49.6|2
1655026730000|2022-06-12 09:38:50|50.31|49.61|50.3|49.6|50.31|49.61|50.3|49.6|4
1655026740000|2022-06-12 09:39:00|50.31|49.61|50.3|49.6|50.31|49.61|50.3|49.6|2
1655026760000|2022-06-12 09:39:20|50.31|49.61|50.29|49.59|50.31|49.61|50.29|49.59|3
1655026770000|2022-06-12 09:39:30|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1655026780000|2022-06-12 09:39:40|50.29|49.59|50.3|49.6|50.3|49.6|50.28|49.58|5
1655026790000|2022-06-12 09:39:50|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|16
1655026800000|2022-06-12 09:40:00|50.29|49.59|50.3|49.6|50.31|49.61|50.29|49.59|6
1655026810000|2022-06-12 09:40:10|50.31|49.61|50.3|49.6|50.31|49.61|50.3|49.6|2
1655026820000|2022-06-12 09:40:20|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1655026840000|2022-06-12 09:40:40|50.28|49.58|50.27|49.57|50.29|49.59|50.26|49.56|10
1655026850000|2022-06-12 09:40:50|50.26|49.56|50.2|49.5|50.27|49.57|50.19|49.49|16
1655026860000|2022-06-12 09:41:00|50.21|49.51|50.19|49.49|50.21|49.51|50.19|49.49|9
1655026870000|2022-06-12 09:41:10|50.2|49.5|50.24|49.54|50.24|49.54|50.2|49.5|8
1655026880000|2022-06-12 09:41:20|50.2|49.5|50.18|49.48|50.21|49.51|50.17|49.47|7
1655026890000|2022-06-12 09:41:30|50.17|49.47|50.2|49.5|50.2|49.5|50.16|49.46|12
1655026900000|2022-06-12 09:41:40|50.19|49.49|50.19|49.49|50.2|49.5|50.18|49.48|7
1655026910000|2022-06-12 09:41:50|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1655026920000|2022-06-12 09:42:00|50.2|49.5|50.23|49.53|50.24|49.54|50.19|49.49|9
1655026930000|2022-06-12 09:42:10|50.24|49.54|50.26|49.56|50.26|49.56|50.24|49.54|3
1655026940000|2022-06-12 09:42:20|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|4
1655026950000|2022-06-12 09:42:30|50.27|49.57|50.25|49.55|50.27|49.57|50.25|49.55|7
1655026960000|2022-06-12 09:42:40|50.24|49.54|50.19|49.49|50.25|49.55|50.19|49.49|8
1655026970000|2022-06-12 09:42:50|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1655026980000|2022-06-12 09:43:00|50.18|49.48|50.18|49.48|50.19|49.49|50.17|49.47|5
1655026990000|2022-06-12 09:43:10|50.19|49.49|50.24|49.54|50.24|49.54|50.18|49.48|8
1655027000000|2022-06-12 09:43:20|50.23|49.53|50.2|49.5|50.23|49.53|50.19|49.49|5
1655027010000|2022-06-12 09:43:30|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|2
1655027030000|2022-06-12 09:43:50|50.19|49.49|50.17|49.47|50.19|49.49|50.16|49.46|5
1655027040000|2022-06-12 09:44:00|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1655027050000|2022-06-12 09:44:10|50.19|49.49|50.19|49.49|50.19|49.49|50.18|49.48|5
1655027060000|2022-06-12 09:44:20|50.18|49.48|50.19|49.49|50.2|49.5|50.18|49.48|3
1655027070000|2022-06-12 09:44:30|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1655027090000|2022-06-12 09:44:50|50.2|49.5|50.19|49.49|50.2|49.5|50.18|49.48|8
1655027100000|2022-06-12 09:45:00|50.18|49.48|50.19|49.49|50.2|49.5|50.18|49.48|6
1655027110000|2022-06-12 09:45:10|50.2|49.5|50.18|49.48|50.2|49.5|50.18|49.48|3
1655027120000|2022-06-12 09:45:20|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|8
1655027130000|2022-06-12 09:45:30|50.19|49.49|50.18|49.48|50.2|49.5|50.18|49.48|4
1655027140000|2022-06-12 09:45:40|50.19|49.49|50.17|49.47|50.19|49.49|50.17|49.47|3
1655027160000|2022-06-12 09:46:00|50.16|49.46|50.18|49.48|50.18|49.48|50.15|49.45|6
1655027170000|2022-06-12 09:46:10|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|5
1655027180000|2022-06-12 09:46:20|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1655027190000|2022-06-12 09:46:30|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|5
1655027200000|2022-06-12 09:46:40|50.14|49.44|50.1|49.4|50.14|49.44|50.08|49.38|18
1655027210000|2022-06-12 09:46:50|50.11|49.41|50.13|49.43|50.13|49.43|50.11|49.41|11
1655027220000|2022-06-12 09:47:00|50.14|49.44|50.15|49.45|50.16|49.46|50.14|49.44|12
1655027230000|2022-06-12 09:47:10|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|6
1655027240000|2022-06-12 09:47:20|50.16|49.46|50.18|49.48|50.18|49.48|50.15|49.45|5
1655027250000|2022-06-12 09:47:30|50.19|49.49|50.23|49.53|50.24|49.54|50.18|49.48|7
1655027260000|2022-06-12 09:47:40|50.24|49.54|50.21|49.51|50.26|49.56|50.21|49.51|11
1655027270000|2022-06-12 09:47:50|50.22|49.52|50.17|49.47|50.23|49.53|50.17|49.47|10
1655027280000|2022-06-12 09:48:00|50.18|49.48|50.2|49.5|50.2|49.5|50.17|49.47|5
1655027290000|2022-06-12 09:48:10|50.19|49.49|50.19|49.49|50.2|49.5|50.19|49.49|3
1655027300000|2022-06-12 09:48:20|50.2|49.5|50.19|49.49|50.24|49.54|50.19|49.49|13
1655027310000|2022-06-12 09:48:30|50.2|49.5|50.23|49.53|50.24|49.54|50.2|49.5|8
1655027320000|2022-06-12 09:48:40|50.22|49.52|50.22|49.52|50.24|49.54|50.22|49.52|11
1655027330000|2022-06-12 09:48:50|50.2|49.5|50.22|49.52|50.23|49.53|50.17|49.47|11
1655027340000|2022-06-12 09:49:00|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|6
1655027350000|2022-06-12 09:49:10|50.23|49.53|50.22|49.52|50.23|49.53|50.21|49.51|6
1655027360000|2022-06-12 09:49:20|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|2
1655027370000|2022-06-12 09:49:30|50.23|49.53|50.23|49.53|50.24|49.54|50.22|49.52|6
1655027380000|2022-06-12 09:49:40|50.24|49.54|50.23|49.53|50.24|49.54|50.22|49.52|9
1655027390000|2022-06-12 09:49:50|50.22|49.52|50.22|49.52|50.23|49.53|50.22|49.52|9
1655027400000|2022-06-12 09:50:00|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|13
1655027410000|2022-06-12 09:50:10|50.24|49.54|50.24|49.54|50.24|49.54|50.23|49.53|5
1655027440000|2022-06-12 09:50:40|50.25|49.55|50.25|49.55|50.25|49.55|50.25|49.55|1
1655027450000|2022-06-12 09:50:50|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|4
1655027460000|2022-06-12 09:51:00|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|14
1655027480000|2022-06-12 09:51:20|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|8
1655027490000|2022-06-12 09:51:30|50.24|49.54|50.24|49.54|50.25|49.55|50.24|49.54|15
1655027500000|2022-06-12 09:51:40|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|4
1655027510000|2022-06-12 09:51:50|50.25|49.55|50.25|49.55|50.25|49.55|50.25|49.55|1
1655027520000|2022-06-12 09:52:00|50.26|49.56|50.24|49.54|50.26|49.56|50.24|49.54|3
1655027540000|2022-06-12 09:52:20|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|6
1655027550000|2022-06-12 09:52:30|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|2
1655027590000|2022-06-12 09:53:10|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|2
1655027600000|2022-06-12 09:53:20|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|2
1655027610000|2022-06-12 09:53:30|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1655027620000|2022-06-12 09:53:40|50.25|49.55|50.25|49.55|50.26|49.56|50.25|49.55|5
1655027630000|2022-06-12 09:53:50|50.24|49.54|50.21|49.51|50.25|49.55|50.21|49.51|6
1655027640000|2022-06-12 09:54:00|50.19|49.49|50.18|49.48|50.19|49.49|50.17|49.47|5
1655027650000|2022-06-12 09:54:10|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1655027660000|2022-06-12 09:54:20|50.17|49.47|50.09|49.39|50.17|49.47|50.08|49.38|15
1655027670000|2022-06-12 09:54:30|50.1|49.4|50.1|49.4|50.1|49.4|50.1|49.4|1
1655027680000|2022-06-12 09:54:40|50.11|49.41|50.15|49.45|50.16|49.46|50.11|49.41|13
1655027690000|2022-06-12 09:54:50|50.16|49.46|50.09|49.39|50.16|49.46|50.09|49.39|7
1655027700000|2022-06-12 09:55:00|50.08|49.38|50.12|49.42|50.12|49.42|50.08|49.38|9
1655027710000|2022-06-12 09:55:10|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1655027720000|2022-06-12 09:55:20|50.14|49.44|50.14|49.44|50.14|49.44|50.13|49.43|5
1655027730000|2022-06-12 09:55:30|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|5
1655027740000|2022-06-12 09:55:40|50.14|49.44|50.08|49.38|50.14|49.44|50.08|49.38|6
1655027750000|2022-06-12 09:55:50|50.07|49.37|50.04|49.34|50.07|49.37|50|49.3|13
1655027760000|2022-06-12 09:56:00|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|5
1655027770000|2022-06-12 09:56:10|50.04|49.34|50.04|49.34|50.05|49.35|50.03|49.33|7
1655027780000|2022-06-12 09:56:20|50.05|49.35|50.06|49.36|50.06|49.36|50.04|49.34|8
1655027790000|2022-06-12 09:56:30|50.04|49.34|50.05|49.35|50.06|49.36|50.04|49.34|3
1655027800000|2022-06-12 09:56:40|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|6
1655027810000|2022-06-12 09:56:50|50.06|49.36|50.07|49.37|50.08|49.38|50.05|49.35|8
1655027830000|2022-06-12 09:57:10|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|2
1655027840000|2022-06-12 09:57:20|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|4
1655027850000|2022-06-12 09:57:30|50.08|49.38|50.06|49.36|50.08|49.38|50.06|49.36|3
1655027860000|2022-06-12 09:57:40|50.07|49.37|50.07|49.37|50.07|49.37|50.06|49.36|5
1655027870000|2022-06-12 09:57:50|50.06|49.36|50.06|49.36|50.07|49.37|50.06|49.36|7
1655027880000|2022-06-12 09:58:00|50.07|49.37|50.09|49.39|50.09|49.39|50.07|49.37|3
1655027920000|2022-06-12 09:58:40|50.08|49.38|50.1|49.4|50.1|49.4|50.08|49.38|3
1655027930000|2022-06-12 09:58:50|50.09|49.39|50.09|49.39|50.1|49.4|50.08|49.38|7
1655027940000|2022-06-12 09:59:00|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|8
1655027950000|2022-06-12 09:59:10|50.08|49.38|50.1|49.4|50.1|49.4|50.08|49.38|8
1655027960000|2022-06-12 09:59:20|50.09|49.39|50.15|49.45|50.15|49.45|50.09|49.39|14
1655027970000|2022-06-12 09:59:30|50.14|49.44|50.09|49.39|50.15|49.45|50.09|49.39|5
1655027980000|2022-06-12 09:59:40|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|5
1655027990000|2022-06-12 09:59:50|50.09|49.39|50.05|49.35|50.09|49.39|50.05|49.35|9
1655028000000|2022-06-12 10:00:00|50.06|49.36|50.07|49.37|50.08|49.38|50.06|49.36|6
1655028010000|2022-06-12 10:00:10|50.08|49.38|50.08|49.38|50.09|49.39|50.07|49.37|9
1655028020000|2022-06-12 10:00:20|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|6
1655028030000|2022-06-12 10:00:30|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|5
1655028040000|2022-06-12 10:00:40|50.08|49.38|50.05|49.35|50.08|49.38|50.04|49.34|12
1655028050000|2022-06-12 10:00:50|50.06|49.36|50.06|49.36|50.07|49.37|50.05|49.35|5
1655028060000|2022-06-12 10:01:00|50.07|49.37|50.08|49.38|50.08|49.38|50.06|49.36|12
1655028070000|2022-06-12 10:01:10|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|5
1655028080000|2022-06-12 10:01:20|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1655028090000|2022-06-12 10:01:30|50.09|49.39|50.08|49.38|50.09|49.39|50.08|49.38|12
1655028100000|2022-06-12 10:01:40|50.09|49.39|50.09|49.39|50.09|49.39|50.08|49.38|15
1655028110000|2022-06-12 10:01:50|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|2
1655028120000|2022-06-12 10:02:00|50.1|49.4|50.15|49.45|50.16|49.46|50.1|49.4|8
1655028130000|2022-06-12 10:02:10|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1655028150000|2022-06-12 10:02:30|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1655028170000|2022-06-12 10:02:50|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|5
1655028190000|2022-06-12 10:03:10|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1655028200000|2022-06-12 10:03:20|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1655028210000|2022-06-12 10:03:30|50.15|49.45|50.14|49.44|50.16|49.46|50.14|49.44|14
1655028220000|2022-06-12 10:03:40|50.15|49.45|50.15|49.45|50.16|49.46|50.14|49.44|14
1655028240000|2022-06-12 10:04:00|50.14|49.44|50.13|49.43|50.14|49.44|50.13|49.43|4
1655028250000|2022-06-12 10:04:10|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|3
1655028260000|2022-06-12 10:04:20|50.15|49.45|50.05|49.35|50.15|49.45|50.05|49.35|10
1655028270000|2022-06-12 10:04:30|50.06|49.36|50.09|49.39|50.09|49.39|50.06|49.36|5
1655028280000|2022-06-12 10:04:40|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|2
1655028290000|2022-06-12 10:04:50|50.08|49.38|50.07|49.37|50.09|49.39|50.07|49.37|6
1655028300000|2022-06-12 10:05:00|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1655028330000|2022-06-12 10:05:30|50.07|49.37|50.06|49.36|50.07|49.37|50.05|49.35|3
1655028340000|2022-06-12 10:05:40|50.05|49.35|50.04|49.34|50.06|49.36|50.03|49.33|8
1655028350000|2022-06-12 10:05:50|50.03|49.33|50.05|49.35|50.05|49.35|50.03|49.33|2
1655028360000|2022-06-12 10:06:00|50.07|49.37|50.07|49.37|50.07|49.37|50.05|49.35|6
1655028370000|2022-06-12 10:06:10|50.06|49.36|50.04|49.34|50.07|49.37|50.04|49.34|11
1655028380000|2022-06-12 10:06:20|50.05|49.35|50.04|49.34|50.06|49.36|50.04|49.34|8
1655028390000|2022-06-12 10:06:30|50.05|49.35|50.05|49.35|50.06|49.36|50.04|49.34|9
1655028400000|2022-06-12 10:06:40|50.04|49.34|50.05|49.35|50.05|49.35|50.04|49.34|8
1655028410000|2022-06-12 10:06:50|50.04|49.34|50.05|49.35|50.05|49.35|50.04|49.34|2
1655028420000|2022-06-12 10:07:00|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|2
1655028430000|2022-06-12 10:07:10|50.04|49.34|50.04|49.34|50.05|49.35|50.04|49.34|3
1655028440000|2022-06-12 10:07:20|50.05|49.35|50.04|49.34|50.05|49.35|50.03|49.33|6
1655028450000|2022-06-12 10:07:30|50.02|49.32|49.96|49.26|50.03|49.33|49.96|49.26|5
1655028460000|2022-06-12 10:07:40|49.95|49.25|49.95|49.25|49.97|49.27|49.92|49.22|13
1655028470000|2022-06-12 10:07:50|49.94|49.24|49.94|49.24|49.96|49.26|49.94|49.24|5
1655028480000|2022-06-12 10:08:00|49.95|49.25|49.94|49.24|49.95|49.25|49.92|49.22|12
1655028490000|2022-06-12 10:08:10|49.95|49.25|50.03|49.33|50.04|49.34|49.95|49.25|14
1655028500000|2022-06-12 10:08:20|50.04|49.34|50.03|49.33|50.04|49.34|49.98|49.28|15
1655028510000|2022-06-12 10:08:30|50.02|49.32|50.03|49.33|50.03|49.33|50.02|49.32|2
1655028520000|2022-06-12 10:08:40|50|49.3|50.03|49.33|50.04|49.34|49.99|49.29|7
1655028530000|2022-06-12 10:08:50|50.04|49.34|50.02|49.32|50.04|49.34|50.02|49.32|3
1655028540000|2022-06-12 10:09:00|50.04|49.34|50.03|49.33|50.04|49.34|50.03|49.33|4
1655028550000|2022-06-12 10:09:10|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1655028560000|2022-06-12 10:09:20|50.03|49.33|50.03|49.33|50.04|49.34|50.03|49.33|3
1655028570000|2022-06-12 10:09:30|50.02|49.32|50.04|49.34|50.04|49.34|50.02|49.32|3
1655028580000|2022-06-12 10:09:40|50.03|49.33|50.05|49.35|50.06|49.36|50.03|49.33|7
1655028600000|2022-06-12 10:10:00|50.04|49.34|49.99|49.29|50.04|49.34|49.99|49.29|4
1655028610000|2022-06-12 10:10:10|49.98|49.28|49.96|49.26|49.98|49.28|49.96|49.26|3
1655028620000|2022-06-12 10:10:20|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|2
1655028630000|2022-06-12 10:10:30|49.97|49.27|49.98|49.28|49.99|49.29|49.97|49.27|4
1655028640000|2022-06-12 10:10:40|49.97|49.27|49.96|49.26|49.99|49.29|49.96|49.26|5
1655028650000|2022-06-12 10:10:50|49.95|49.25|49.85|49.15|49.95|49.25|49.85|49.15|10
1655028660000|2022-06-12 10:11:00|49.86|49.16|49.94|49.24|49.95|49.25|49.86|49.16|7
1655028670000|2022-06-12 10:11:10|49.91|49.21|49.96|49.26|49.97|49.27|49.89|49.19|11
1655028680000|2022-06-12 10:11:20|49.97|49.27|49.97|49.27|49.98|49.28|49.96|49.26|7
1655028690000|2022-06-12 10:11:30|49.96|49.26|49.95|49.25|49.96|49.26|49.94|49.24|10
1655028700000|2022-06-12 10:11:40|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|2
1655028710000|2022-06-12 10:11:50|49.93|49.23|49.86|49.16|49.93|49.23|49.86|49.16|4
1655028720000|2022-06-12 10:12:00|49.87|49.17|49.92|49.22|49.92|49.22|49.87|49.17|10
1655028730000|2022-06-12 10:12:10|49.94|49.24|49.92|49.22|49.94|49.24|49.91|49.21|11
1655028740000|2022-06-12 10:12:20|49.94|49.24|49.94|49.24|49.94|49.24|49.93|49.23|3
1655028750000|2022-06-12 10:12:30|49.95|49.25|49.95|49.25|49.96|49.26|49.94|49.24|5
1655028760000|2022-06-12 10:12:40|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|4
1655028770000|2022-06-12 10:12:50|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|4
1655028780000|2022-06-12 10:13:00|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|8
1655028790000|2022-06-12 10:13:10|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1655028800000|2022-06-12 10:13:20|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|4
1655028810000|2022-06-12 10:13:30|49.96|49.26|49.9|49.2|49.96|49.26|49.9|49.2|8
1655028820000|2022-06-12 10:13:40|49.91|49.21|49.95|49.25|49.95|49.25|49.91|49.21|4
1655028830000|2022-06-12 10:13:50|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|6
1655028860000|2022-06-12 10:14:20|49.96|49.26|49.96|49.26|49.96|49.26|49.95|49.25|3
1655028880000|2022-06-12 10:14:40|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|4
1655028890000|2022-06-12 10:14:50|49.97|49.27|49.96|49.26|49.97|49.27|49.95|49.25|12
1655028900000|2022-06-12 10:15:00|49.95|49.25|49.97|49.27|49.97|49.27|49.95|49.25|19
1655028910000|2022-06-12 10:15:10|49.96|49.26|49.96|49.26|49.97|49.27|49.95|49.25|9
1655028920000|2022-06-12 10:15:20|49.95|49.25|49.9|49.2|49.96|49.26|49.89|49.19|10
1655028930000|2022-06-12 10:15:30|49.89|49.19|49.94|49.24|49.95|49.25|49.89|49.19|11
1655028940000|2022-06-12 10:15:40|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1655028950000|2022-06-12 10:15:50|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|5
1655028960000|2022-06-12 10:16:00|49.97|49.27|49.97|49.27|49.97|49.27|49.96|49.26|5
1655028970000|2022-06-12 10:16:10|49.96|49.26|49.98|49.28|49.98|49.28|49.96|49.26|3
1655028980000|2022-06-12 10:16:20|49.97|49.27|49.97|49.27|50.03|49.33|49.97|49.27|11
1655028990000|2022-06-12 10:16:30|49.98|49.28|49.99|49.29|50|49.3|49.97|49.27|6
1655029000000|2022-06-12 10:16:40|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|2
1655029010000|2022-06-12 10:16:50|50|49.3|50|49.3|50|49.3|50|49.3|1
1655029020000|2022-06-12 10:17:00|49.99|49.29|49.99|49.29|50|49.3|49.99|49.29|9
1655029030000|2022-06-12 10:17:10|50|49.3|49.99|49.29|50|49.3|49.99|49.29|4
1655029040000|2022-06-12 10:17:20|50|49.3|50.04|49.34|50.04|49.34|49.99|49.29|6
1655029050000|2022-06-12 10:17:30|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|10
1655029060000|2022-06-12 10:17:40|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|3
1655029070000|2022-06-12 10:17:50|50.06|49.36|50.04|49.34|50.07|49.37|50.04|49.34|5
1655029080000|2022-06-12 10:18:00|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|3
1655029090000|2022-06-12 10:18:10|50.06|49.36|50.06|49.36|50.06|49.36|50.06|49.36|1
1655029100000|2022-06-12 10:18:20|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|2
1655029110000|2022-06-12 10:18:30|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|2
1655029120000|2022-06-12 10:18:40|50.07|49.37|50.06|49.36|50.08|49.38|50.06|49.36|8
1655029130000|2022-06-12 10:18:50|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|11
1655029140000|2022-06-12 10:19:00|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|8
1655029150000|2022-06-12 10:19:10|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|6
1655029160000|2022-06-12 10:19:20|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|3
1655029170000|2022-06-12 10:19:30|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|9
1655029180000|2022-06-12 10:19:40|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|12
1655029190000|2022-06-12 10:19:50|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1655029200000|2022-06-12 10:20:00|50.07|49.37|50.07|49.37|50.07|49.37|50.07|49.37|1
1655029210000|2022-06-12 10:20:10|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|4
1655029220000|2022-06-12 10:20:20|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1655029230000|2022-06-12 10:20:30|50.06|49.36|50.06|49.36|50.06|49.36|50.06|49.36|1
1655029240000|2022-06-12 10:20:40|50.07|49.37|50.1|49.4|50.1|49.4|50.07|49.37|7
1655029250000|2022-06-12 10:20:50|50.12|49.42|50.16|49.46|50.16|49.46|50.12|49.42|6
1655029260000|2022-06-12 10:21:00|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|4
1655029270000|2022-06-12 10:21:10|50.15|49.45|50.15|49.45|50.16|49.46|50.14|49.44|7
1655029280000|2022-06-12 10:21:20|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1655029290000|2022-06-12 10:21:30|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1655029300000|2022-06-12 10:21:40|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1655029310000|2022-06-12 10:21:50|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1655029320000|2022-06-12 10:22:00|50.17|49.47|50.19|49.49|50.19|49.49|50.17|49.47|5
1655029330000|2022-06-12 10:22:10|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1655029340000|2022-06-12 10:22:20|50.2|49.5|50.18|49.48|50.2|49.5|50.18|49.48|5
1655029350000|2022-06-12 10:22:30|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|6
1655029370000|2022-06-12 10:22:50|50.19|49.49|50.15|49.45|50.19|49.49|50.15|49.45|6
1655029380000|2022-06-12 10:23:00|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|8
1655029390000|2022-06-12 10:23:10|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|13
1655029400000|2022-06-12 10:23:20|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|6
1655029410000|2022-06-12 10:23:30|50.13|49.43|50.1|49.4|50.13|49.43|50.08|49.38|6
1655029420000|2022-06-12 10:23:40|50.11|49.41|50.15|49.45|50.15|49.45|50.11|49.41|8
1655029460000|2022-06-12 10:24:20|50.14|49.44|50.09|49.39|50.15|49.45|50.09|49.39|6
1655029470000|2022-06-12 10:24:30|50.1|49.4|50.17|49.47|50.17|49.47|50.1|49.4|13
1655029480000|2022-06-12 10:24:40|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1655029490000|2022-06-12 10:24:50|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|4
1655029500000|2022-06-12 10:25:00|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|4
1655029510000|2022-06-12 10:25:10|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|4
1655029520000|2022-06-12 10:25:20|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1655029540000|2022-06-12 10:25:40|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1655029550000|2022-06-12 10:25:50|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|4
1655029560000|2022-06-12 10:26:00|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1655029570000|2022-06-12 10:26:10|50.19|49.49|50.23|49.53|50.23|49.53|50.19|49.49|3
1655029580000|2022-06-12 10:26:20|50.24|49.54|50.23|49.53|50.24|49.54|50.23|49.53|2
1655029590000|2022-06-12 10:26:30|50.24|49.54|50.24|49.54|50.25|49.55|50.22|49.52|9
1655029620000|2022-06-12 10:27:00|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|2
1655029630000|2022-06-12 10:27:10|50.25|49.55|50.27|49.57|50.27|49.57|50.25|49.55|3
1655029640000|2022-06-12 10:27:20|50.28|49.58|50.34|49.64|50.35|49.65|50.28|49.58|7
1655029650000|2022-06-12 10:27:30|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1655029660000|2022-06-12 10:27:40|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655029670000|2022-06-12 10:27:50|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1655029680000|2022-06-12 10:28:00|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|2
1655029690000|2022-06-12 10:28:10|50.37|49.67|50.35|49.65|50.38|49.68|50.35|49.65|7
1655029700000|2022-06-12 10:28:20|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|7
1655029710000|2022-06-12 10:28:30|50.35|49.65|50.37|49.67|50.37|49.67|50.35|49.65|3
1655029720000|2022-06-12 10:28:40|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|2
1655029730000|2022-06-12 10:28:50|50.36|49.66|50.39|49.69|50.39|49.69|50.36|49.66|5
1655029740000|2022-06-12 10:29:00|50.43|49.73|50.45|49.75|50.45|49.75|50.43|49.73|3
1655029750000|2022-06-12 10:29:10|50.46|49.76|50.46|49.76|50.47|49.77|50.44|49.74|10
1655029760000|2022-06-12 10:29:20|50.45|49.75|50.45|49.75|50.46|49.76|50.45|49.75|5
1655029790000|2022-06-12 10:29:50|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|4
1655029800000|2022-06-12 10:30:00|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|7
1655029810000|2022-06-12 10:30:10|50.47|49.77|50.47|49.77|50.47|49.77|50.46|49.76|5
1655029820000|2022-06-12 10:30:20|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|4
1655029840000|2022-06-12 10:30:40|50.48|49.78|50.48|49.78|50.48|49.78|50.47|49.77|5
1655029850000|2022-06-12 10:30:50|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1655029860000|2022-06-12 10:31:00|50.48|49.78|50.48|49.78|50.48|49.78|50.47|49.77|3
1655029870000|2022-06-12 10:31:10|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|2
1655029880000|2022-06-12 10:31:20|50.49|49.79|50.52|49.82|50.52|49.82|50.49|49.79|4
1655029890000|2022-06-12 10:31:30|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|9
1655029900000|2022-06-12 10:31:40|50.55|49.85|50.49|49.79|50.55|49.85|50.49|49.79|7
1655029910000|2022-06-12 10:31:50|50.48|49.78|50.45|49.75|50.49|49.79|50.45|49.75|7
1655029920000|2022-06-12 10:32:00|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|6
1655029930000|2022-06-12 10:32:10|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|6
1655029940000|2022-06-12 10:32:20|50.44|49.74|50.47|49.77|50.48|49.78|50.44|49.74|6
1655029950000|2022-06-12 10:32:30|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|2
1655029960000|2022-06-12 10:32:40|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|6
1655029970000|2022-06-12 10:32:50|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|7
1655029980000|2022-06-12 10:33:00|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|4
1655029990000|2022-06-12 10:33:10|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|10
1655030000000|2022-06-12 10:33:20|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|6
1655030010000|2022-06-12 10:33:30|50.47|49.77|50.48|49.78|50.49|49.79|50.47|49.77|4
1655030020000|2022-06-12 10:33:40|50.47|49.77|50.49|49.79|50.49|49.79|50.47|49.77|3
1655030040000|2022-06-12 10:34:00|50.47|49.77|50.47|49.77|50.49|49.79|50.47|49.77|5
1655030050000|2022-06-12 10:34:10|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1655030080000|2022-06-12 10:34:40|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1655030090000|2022-06-12 10:34:50|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|2
1655030100000|2022-06-12 10:35:00|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|5
1655030130000|2022-06-12 10:35:30|50.47|49.77|50.47|49.77|50.49|49.79|50.46|49.76|7
1655030150000|2022-06-12 10:35:50|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|2
1655030160000|2022-06-12 10:36:00|50.46|49.76|50.47|49.77|50.48|49.78|50.46|49.76|6
1655030170000|2022-06-12 10:36:10|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|5
1655030190000|2022-06-12 10:36:30|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|4
1655030200000|2022-06-12 10:36:40|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1655030210000|2022-06-12 10:36:50|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|4
1655030220000|2022-06-12 10:37:00|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1655030230000|2022-06-12 10:37:10|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1655030250000|2022-06-12 10:37:30|50.45|49.75|50.47|49.77|50.47|49.77|50.45|49.75|7
1655030270000|2022-06-12 10:37:50|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|2
1655030280000|2022-06-12 10:38:00|50.46|49.76|50.48|49.78|50.48|49.78|50.46|49.76|5
1655030290000|2022-06-12 10:38:10|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|2
1655030310000|2022-06-12 10:38:30|50.47|49.77|50.47|49.77|50.47|49.77|50.46|49.76|11
1655030320000|2022-06-12 10:38:40|50.48|49.78|50.48|49.78|50.48|49.78|50.47|49.77|9
1655030330000|2022-06-12 10:38:50|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1655030340000|2022-06-12 10:39:00|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1655030350000|2022-06-12 10:39:10|50.47|49.77|50.46|49.76|50.48|49.78|50.46|49.76|4
1655030370000|2022-06-12 10:39:30|50.39|49.69|50.36|49.66|50.39|49.69|50.34|49.64|9
1655030380000|2022-06-12 10:39:40|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655030390000|2022-06-12 10:39:50|50.36|49.66|50.36|49.66|50.36|49.66|50.35|49.65|5
1655030400000|2022-06-12 10:40:00|50.35|49.65|50.36|49.66|50.37|49.67|50.35|49.65|8
1655030410000|2022-06-12 10:40:10|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1655030430000|2022-06-12 10:40:30|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|3
1655030440000|2022-06-12 10:40:40|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|2
1655030450000|2022-06-12 10:40:50|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1655030470000|2022-06-12 10:41:10|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1655030480000|2022-06-12 10:41:20|50.39|49.69|50.39|49.69|50.4|49.7|50.38|49.68|17
1655030490000|2022-06-12 10:41:30|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|13
1655030500000|2022-06-12 10:41:40|50.39|49.69|50.39|49.69|50.4|49.7|50.38|49.68|5
1655030510000|2022-06-12 10:41:50|50.38|49.68|50.37|49.67|50.39|49.69|50.37|49.67|6
1655030520000|2022-06-12 10:42:00|50.38|49.68|50.37|49.67|50.38|49.68|50.36|49.66|4
1655030530000|2022-06-12 10:42:10|50.36|49.66|50.35|49.65|50.37|49.67|50.35|49.65|12
1655030540000|2022-06-12 10:42:20|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|4
1655030550000|2022-06-12 10:42:30|50.34|49.64|50.35|49.65|50.36|49.66|50.34|49.64|8
1655030560000|2022-06-12 10:42:40|50.34|49.64|50.28|49.58|50.35|49.65|50.28|49.58|7
1655030570000|2022-06-12 10:42:50|50.27|49.57|50.27|49.57|50.28|49.58|50.27|49.57|5
1655030580000|2022-06-12 10:43:00|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1655030590000|2022-06-12 10:43:10|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|4
1655030600000|2022-06-12 10:43:20|50.25|49.55|50.23|49.53|50.26|49.56|50.23|49.53|7
1655030610000|2022-06-12 10:43:30|50.24|49.54|50.18|49.48|50.24|49.54|50.16|49.46|10
1655030620000|2022-06-12 10:43:40|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|6
1655030630000|2022-06-12 10:43:50|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1655030640000|2022-06-12 10:44:00|50.18|49.48|50.17|49.47|50.19|49.49|50.17|49.47|10
1655030650000|2022-06-12 10:44:10|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1655030660000|2022-06-12 10:44:20|50.14|49.44|50.16|49.46|50.16|49.46|50.14|49.44|5
1655030670000|2022-06-12 10:44:30|50.15|49.45|50.15|49.45|50.16|49.46|50.14|49.44|9
1655030680000|2022-06-12 10:44:40|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1655030700000|2022-06-12 10:45:00|50.13|49.43|50.09|49.39|50.13|49.43|50.09|49.39|3
1655030710000|2022-06-12 10:45:10|50.08|49.38|50.09|49.39|50.09|49.39|50.06|49.36|7
1655030720000|2022-06-12 10:45:20|50.11|49.41|50.15|49.45|50.15|49.45|50.11|49.41|10
1655030730000|2022-06-12 10:45:30|50.11|49.41|50.08|49.38|50.11|49.41|50.08|49.38|2
1655030740000|2022-06-12 10:45:40|50.09|49.39|50.07|49.37|50.09|49.39|50.07|49.37|5
1655030750000|2022-06-12 10:45:50|50.08|49.38|50.07|49.37|50.08|49.38|50.06|49.36|3
1655030760000|2022-06-12 10:46:00|50.08|49.38|50.06|49.36|50.08|49.38|50.06|49.36|3
1655030770000|2022-06-12 10:46:10|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|2
1655030780000|2022-06-12 10:46:20|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|2
1655030800000|2022-06-12 10:46:40|50.05|49.35|49.98|49.28|50.05|49.35|49.98|49.28|8
1655030810000|2022-06-12 10:46:50|49.99|49.29|49.99|49.29|50|49.3|49.99|49.29|5
1655030820000|2022-06-12 10:47:00|49.98|49.28|49.98|49.28|49.98|49.28|49.95|49.25|7
1655030830000|2022-06-12 10:47:10|49.97|49.27|49.98|49.28|49.99|49.29|49.97|49.27|10
1655030840000|2022-06-12 10:47:20|49.97|49.27|49.96|49.26|49.98|49.28|49.96|49.26|12
1655030850000|2022-06-12 10:47:30|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|3
1655030860000|2022-06-12 10:47:40|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|10
1655030870000|2022-06-12 10:47:50|49.94|49.24|49.9|49.2|49.94|49.24|49.89|49.19|9
1655030880000|2022-06-12 10:48:00|49.89|49.19|49.88|49.18|49.9|49.2|49.88|49.18|4
1655030890000|2022-06-12 10:48:10|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|6
1655030910000|2022-06-12 10:48:30|49.87|49.17|49.88|49.18|49.89|49.19|49.87|49.17|12
1655030920000|2022-06-12 10:48:40|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|10
1655030930000|2022-06-12 10:48:50|49.89|49.19|49.97|49.27|49.98|49.28|49.88|49.18|7
1655030940000|2022-06-12 10:49:00|49.98|49.28|49.98|49.28|49.98|49.28|49.98|49.28|1
1655030950000|2022-06-12 10:49:10|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|3
1655030960000|2022-06-12 10:49:20|50|49.3|49.99|49.29|50|49.3|49.99|49.29|2
1655030970000|2022-06-12 10:49:30|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655030980000|2022-06-12 10:49:40|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1655030990000|2022-06-12 10:49:50|49.94|49.24|49.87|49.17|49.94|49.24|49.87|49.17|7
1655031000000|2022-06-12 10:50:00|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|6
1655031010000|2022-06-12 10:50:10|49.9|49.2|49.95|49.25|49.95|49.25|49.88|49.18|8
1655031020000|2022-06-12 10:50:20|49.93|49.23|49.9|49.2|49.93|49.23|49.89|49.19|7
1655031030000|2022-06-12 10:50:30|49.91|49.21|49.95|49.25|49.95|49.25|49.9|49.2|6
1655031040000|2022-06-12 10:50:40|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|2
1655031050000|2022-06-12 10:50:50|49.94|49.24|49.9|49.2|49.95|49.25|49.9|49.2|8
1655031060000|2022-06-12 10:51:00|49.89|49.19|49.9|49.2|49.9|49.2|49.89|49.19|10
1655031070000|2022-06-12 10:51:10|49.89|49.19|49.89|49.19|49.9|49.2|49.89|49.19|5
1655031080000|2022-06-12 10:51:20|49.9|49.2|49.89|49.19|49.9|49.2|49.89|49.19|4
1655031090000|2022-06-12 10:51:30|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655031100000|2022-06-12 10:51:40|49.87|49.17|49.88|49.18|49.89|49.19|49.87|49.17|6
1655031110000|2022-06-12 10:51:50|49.87|49.17|49.88|49.18|49.88|49.18|49.86|49.16|4
1655031120000|2022-06-12 10:52:00|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1655031130000|2022-06-12 10:52:10|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|4
1655031140000|2022-06-12 10:52:20|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|10
1655031160000|2022-06-12 10:52:40|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655031170000|2022-06-12 10:52:50|49.86|49.16|49.86|49.16|49.87|49.17|49.85|49.15|11
1655031180000|2022-06-12 10:53:00|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1655031190000|2022-06-12 10:53:10|49.86|49.16|49.87|49.17|49.87|49.17|49.85|49.15|7
1655031200000|2022-06-12 10:53:20|49.86|49.16|49.88|49.18|49.88|49.18|49.86|49.16|3
1655031210000|2022-06-12 10:53:30|49.89|49.19|49.87|49.17|49.89|49.19|49.87|49.17|3
1655031230000|2022-06-12 10:53:50|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655031240000|2022-06-12 10:54:00|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|9
1655031260000|2022-06-12 10:54:20|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655031270000|2022-06-12 10:54:30|49.89|49.19|49.89|49.19|49.89|49.19|49.87|49.17|5
1655031280000|2022-06-12 10:54:40|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|6
1655031290000|2022-06-12 10:54:50|49.9|49.2|49.94|49.24|49.95|49.25|49.9|49.2|8
1655031310000|2022-06-12 10:55:10|49.95|49.25|49.94|49.24|49.95|49.25|49.94|49.24|2
1655031330000|2022-06-12 10:55:30|49.95|49.25|49.94|49.24|49.95|49.25|49.93|49.23|5
1655031340000|2022-06-12 10:55:40|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1655031350000|2022-06-12 10:55:50|49.94|49.24|49.94|49.24|49.94|49.24|49.94|49.24|1
1655031360000|2022-06-12 10:56:00|49.95|49.25|49.94|49.24|49.95|49.25|49.94|49.24|4
1655031380000|2022-06-12 10:56:20|49.93|49.23|49.91|49.21|49.93|49.23|49.91|49.21|5
1655031390000|2022-06-12 10:56:30|49.94|49.24|49.89|49.19|49.94|49.24|49.89|49.19|4
1655031400000|2022-06-12 10:56:40|49.94|49.24|49.9|49.2|49.96|49.26|49.9|49.2|9
1655031420000|2022-06-12 10:57:00|49.91|49.21|49.95|49.25|49.96|49.26|49.91|49.21|10
1655031430000|2022-06-12 10:57:10|49.94|49.24|49.95|49.25|49.96|49.26|49.94|49.24|6
1655031440000|2022-06-12 10:57:20|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|3
1655031450000|2022-06-12 10:57:30|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|2
1655031460000|2022-06-12 10:57:40|49.95|49.25|49.95|49.25|49.96|49.26|49.95|49.25|3
1655031480000|2022-06-12 10:58:00|49.94|49.24|49.89|49.19|49.95|49.25|49.89|49.19|10
1655031490000|2022-06-12 10:58:10|49.9|49.2|49.89|49.19|49.9|49.2|49.89|49.19|6
1655031500000|2022-06-12 10:58:20|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1655031510000|2022-06-12 10:58:30|49.9|49.2|49.95|49.25|49.95|49.25|49.9|49.2|4
1655031520000|2022-06-12 10:58:40|49.94|49.24|49.9|49.2|49.95|49.25|49.89|49.19|9
1655031530000|2022-06-12 10:58:50|49.89|49.19|49.94|49.24|49.95|49.25|49.89|49.19|7
1655031540000|2022-06-12 10:59:00|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|3
1655031550000|2022-06-12 10:59:10|49.96|49.26|49.96|49.26|49.96|49.26|49.95|49.25|5
1655031560000|2022-06-12 10:59:20|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|2
1655031570000|2022-06-12 10:59:30|49.97|49.27|49.95|49.25|49.97|49.27|49.95|49.25|7
1655031580000|2022-06-12 10:59:40|49.94|49.24|49.96|49.26|49.96|49.26|49.9|49.2|8
1655031590000|2022-06-12 10:59:50|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1655031600000|2022-06-12 11:00:00|49.96|49.26|49.96|49.26|49.96|49.26|49.95|49.25|3
1655031610000|2022-06-12 11:00:10|49.95|49.25|49.88|49.18|49.96|49.26|49.88|49.18|9
1655031620000|2022-06-12 11:00:20|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|6
1655031630000|2022-06-12 11:00:30|49.89|49.19|49.88|49.18|49.89|49.19|49.84|49.14|10
1655031640000|2022-06-12 11:00:40|49.87|49.17|49.81|49.11|49.87|49.17|49.8|49.1|14
1655031650000|2022-06-12 11:00:50|49.82|49.12|49.87|49.17|49.88|49.18|49.82|49.12|11
1655031660000|2022-06-12 11:01:00|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|7
1655031670000|2022-06-12 11:01:10|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|4
1655031680000|2022-06-12 11:01:20|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|7
1655031690000|2022-06-12 11:01:30|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655031700000|2022-06-12 11:01:40|49.86|49.16|49.9|49.2|49.9|49.2|49.86|49.16|11
1655031710000|2022-06-12 11:01:50|49.89|49.19|49.96|49.26|49.96|49.26|49.89|49.19|16
1655031720000|2022-06-12 11:02:00|49.95|49.25|49.95|49.25|49.96|49.26|49.94|49.24|9
1655031730000|2022-06-12 11:02:10|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|4
1655031740000|2022-06-12 11:02:20|49.94|49.24|49.94|49.24|49.95|49.25|49.94|49.24|7
1655031750000|2022-06-12 11:02:30|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|9
1655031760000|2022-06-12 11:02:40|49.94|49.24|49.96|49.26|49.96|49.26|49.94|49.24|5
1655031770000|2022-06-12 11:02:50|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|7
1655031780000|2022-06-12 11:03:00|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|8
1655031790000|2022-06-12 11:03:10|49.94|49.24|49.96|49.26|49.96|49.26|49.94|49.24|7
1655031800000|2022-06-12 11:03:20|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1655031810000|2022-06-12 11:03:30|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|6
1655031820000|2022-06-12 11:03:40|49.94|49.24|49.95|49.25|49.96|49.26|49.94|49.24|4
1655031840000|2022-06-12 11:04:00|49.94|49.24|49.87|49.17|49.94|49.24|49.87|49.17|7
1655031850000|2022-06-12 11:04:10|49.88|49.18|49.87|49.17|49.88|49.18|49.86|49.16|10
1655031860000|2022-06-12 11:04:20|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655031870000|2022-06-12 11:04:30|49.87|49.17|49.86|49.16|49.88|49.18|49.85|49.15|5
1655031880000|2022-06-12 11:04:40|49.87|49.17|49.85|49.15|49.87|49.17|49.85|49.15|7
1655031890000|2022-06-12 11:04:50|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655031900000|2022-06-12 11:05:00|49.86|49.16|49.95|49.25|49.95|49.25|49.86|49.16|10
1655031920000|2022-06-12 11:05:20|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|4
1655031930000|2022-06-12 11:05:30|49.94|49.24|49.94|49.24|49.95|49.25|49.94|49.24|3
1655031940000|2022-06-12 11:05:40|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|3
1655031950000|2022-06-12 11:05:50|49.96|49.26|49.95|49.25|49.96|49.26|49.94|49.24|3
1655031960000|2022-06-12 11:06:00|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|8
1655031970000|2022-06-12 11:06:10|49.94|49.24|49.94|49.24|49.94|49.24|49.94|49.24|1
1655031990000|2022-06-12 11:06:30|49.95|49.25|49.94|49.24|49.95|49.25|49.94|49.24|6
1655032000000|2022-06-12 11:06:40|49.95|49.25|49.89|49.19|49.95|49.25|49.89|49.19|6
1655032010000|2022-06-12 11:06:50|49.9|49.2|49.89|49.19|49.9|49.2|49.89|49.19|6
1655032020000|2022-06-12 11:07:00|49.9|49.2|49.87|49.17|49.9|49.2|49.87|49.17|4
1655032030000|2022-06-12 11:07:10|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|7
1655032040000|2022-06-12 11:07:20|49.85|49.15|49.87|49.17|49.87|49.17|49.85|49.15|3
1655032050000|2022-06-12 11:07:30|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1655032060000|2022-06-12 11:07:40|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1655032070000|2022-06-12 11:07:50|49.86|49.16|49.85|49.15|49.87|49.17|49.84|49.14|10
1655032080000|2022-06-12 11:08:00|49.84|49.14|49.85|49.15|49.86|49.16|49.84|49.14|10
1655032090000|2022-06-12 11:08:10|49.84|49.14|49.84|49.14|49.86|49.16|49.84|49.14|11
1655032100000|2022-06-12 11:08:20|49.85|49.15|49.85|49.15|49.86|49.16|49.84|49.14|4
1655032110000|2022-06-12 11:08:30|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|7
1655032120000|2022-06-12 11:08:40|49.85|49.15|49.85|49.15|49.86|49.16|49.85|49.15|7
1655032130000|2022-06-12 11:08:50|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|7
1655032140000|2022-06-12 11:09:00|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1655032150000|2022-06-12 11:09:10|49.86|49.16|49.84|49.14|49.86|49.16|49.84|49.14|7
1655032170000|2022-06-12 11:09:30|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|2
1655032180000|2022-06-12 11:09:40|49.83|49.13|49.8|49.1|49.83|49.13|49.8|49.1|5
1655032190000|2022-06-12 11:09:50|49.79|49.09|49.8|49.1|49.8|49.1|49.79|49.09|2
1655032210000|2022-06-12 11:10:10|49.81|49.11|49.81|49.11|49.81|49.11|49.8|49.1|3
1655032220000|2022-06-12 11:10:20|49.8|49.1|49.85|49.15|49.85|49.15|49.8|49.1|8
1655032230000|2022-06-12 11:10:30|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1655032240000|2022-06-12 11:10:40|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|3
1655032250000|2022-06-12 11:10:50|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|8
1655032260000|2022-06-12 11:11:00|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|3
1655032270000|2022-06-12 11:11:10|49.84|49.14|49.83|49.13|49.84|49.14|49.83|49.13|2
1655032280000|2022-06-12 11:11:20|49.85|49.15|49.85|49.15|49.86|49.16|49.84|49.14|7
1655032290000|2022-06-12 11:11:30|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1655032320000|2022-06-12 11:12:00|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1655032330000|2022-06-12 11:12:10|49.86|49.16|49.88|49.18|49.88|49.18|49.86|49.16|5
1655032340000|2022-06-12 11:12:20|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|4
1655032370000|2022-06-12 11:12:50|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1655032380000|2022-06-12 11:13:00|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|3
1655032390000|2022-06-12 11:13:10|49.88|49.18|49.94|49.24|49.94|49.24|49.88|49.18|5
1655032400000|2022-06-12 11:13:20|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|8
1655032410000|2022-06-12 11:13:30|49.95|49.25|49.94|49.24|49.95|49.25|49.94|49.24|2
1655032420000|2022-06-12 11:13:40|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|5
1655032440000|2022-06-12 11:14:00|49.94|49.24|49.94|49.24|49.94|49.24|49.93|49.23|3
1655032470000|2022-06-12 11:14:30|49.95|49.25|49.98|49.28|49.98|49.28|49.95|49.25|4
1655032490000|2022-06-12 11:14:50|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|10
1655032500000|2022-06-12 11:15:00|49.99|49.29|49.98|49.28|49.99|49.29|49.98|49.28|4
1655032510000|2022-06-12 11:15:10|49.97|49.27|49.96|49.26|49.98|49.28|49.96|49.26|4
1655032520000|2022-06-12 11:15:20|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|7
1655032530000|2022-06-12 11:15:30|49.94|49.24|49.87|49.17|49.94|49.24|49.87|49.17|7
1655032540000|2022-06-12 11:15:40|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|4
1655032550000|2022-06-12 11:15:50|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655032560000|2022-06-12 11:16:00|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|4
1655032570000|2022-06-12 11:16:10|49.89|49.19|49.93|49.23|49.94|49.24|49.89|49.19|5
1655032580000|2022-06-12 11:16:20|49.89|49.19|49.88|49.18|49.9|49.2|49.86|49.16|10
1655032590000|2022-06-12 11:16:30|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|3
1655032610000|2022-06-12 11:16:50|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1655032620000|2022-06-12 11:17:00|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|5
1655032630000|2022-06-12 11:17:10|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1655032640000|2022-06-12 11:17:20|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1655032650000|2022-06-12 11:17:30|49.85|49.15|49.83|49.13|49.85|49.15|49.83|49.13|9
1655032660000|2022-06-12 11:17:40|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|8
1655032670000|2022-06-12 11:17:50|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|12
1655032680000|2022-06-12 11:18:00|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|4
1655032690000|2022-06-12 11:18:10|49.86|49.16|49.84|49.14|49.86|49.16|49.83|49.13|13
1655032700000|2022-06-12 11:18:20|49.83|49.13|49.81|49.11|49.83|49.13|49.8|49.1|4
1655032710000|2022-06-12 11:18:30|49.83|49.13|49.82|49.12|49.84|49.14|49.82|49.12|9
1655032720000|2022-06-12 11:18:40|49.83|49.13|49.84|49.14|49.84|49.14|49.82|49.12|8
1655032730000|2022-06-12 11:18:50|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|12
1655032740000|2022-06-12 11:19:00|49.83|49.13|49.82|49.12|49.83|49.13|49.81|49.11|18
1655032750000|2022-06-12 11:19:10|49.81|49.11|49.76|49.06|49.83|49.13|49.76|49.06|7
1655032760000|2022-06-12 11:19:20|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|3
1655032770000|2022-06-12 11:19:30|49.78|49.08|49.83|49.13|49.83|49.13|49.78|49.08|5
1655032780000|2022-06-12 11:19:40|49.82|49.12|49.83|49.13|49.84|49.14|49.82|49.12|4
1655032790000|2022-06-12 11:19:50|49.82|49.12|49.84|49.14|49.85|49.15|49.82|49.12|5
1655032800000|2022-06-12 11:20:00|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1655032810000|2022-06-12 11:20:10|49.84|49.14|49.83|49.13|49.85|49.15|49.82|49.12|10
1655032820000|2022-06-12 11:20:20|49.82|49.12|49.82|49.12|49.83|49.13|49.82|49.12|13
1655032830000|2022-06-12 11:20:30|49.83|49.13|49.83|49.13|49.83|49.13|49.82|49.12|5
1655032840000|2022-06-12 11:20:40|49.82|49.12|49.83|49.13|49.84|49.14|49.82|49.12|12
1655032850000|2022-06-12 11:20:50|49.84|49.14|49.82|49.12|49.84|49.14|49.82|49.12|13
1655032860000|2022-06-12 11:21:00|49.81|49.11|49.76|49.06|49.83|49.13|49.74|49.04|9
1655032870000|2022-06-12 11:21:10|49.75|49.05|49.78|49.08|49.78|49.08|49.75|49.05|4
1655032880000|2022-06-12 11:21:20|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|3
1655032890000|2022-06-12 11:21:30|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|9
1655032900000|2022-06-12 11:21:40|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|5
1655032910000|2022-06-12 11:21:50|49.76|49.06|49.7|49|49.77|49.07|49.7|49|6
1655032920000|2022-06-12 11:22:00|49.69|48.99|49.7|49|49.71|49.01|49.69|48.99|8
1655032930000|2022-06-12 11:22:10|49.69|48.99|49.68|48.98|49.7|49|49.68|48.98|3
1655032940000|2022-06-12 11:22:20|49.67|48.97|49.67|48.97|49.67|48.97|49.66|48.96|3
1655032950000|2022-06-12 11:22:30|49.68|48.98|49.66|48.96|49.68|48.98|49.66|48.96|5
1655032960000|2022-06-12 11:22:40|49.67|48.97|49.67|48.97|49.67|48.97|49.66|48.96|3
1655032990000|2022-06-12 11:23:10|49.66|48.96|49.65|48.95|49.66|48.96|49.64|48.94|4
1655033020000|2022-06-12 11:23:40|49.64|48.94|49.65|48.95|49.65|48.95|49.63|48.93|4
1655033030000|2022-06-12 11:23:50|49.64|48.94|49.63|48.93|49.65|48.95|49.63|48.93|4
1655033040000|2022-06-12 11:24:00|49.62|48.92|49.54|48.84|49.62|48.92|49.54|48.84|13
1655033050000|2022-06-12 11:24:10|49.56|48.86|49.53|48.83|49.56|48.86|49.53|48.83|10
1655033060000|2022-06-12 11:24:20|49.54|48.84|49.56|48.86|49.57|48.87|49.53|48.83|11
1655033070000|2022-06-12 11:24:30|49.57|48.87|49.63|48.93|49.64|48.94|49.56|48.86|8
1655033080000|2022-06-12 11:24:40|49.64|48.94|49.62|48.92|49.64|48.94|49.62|48.92|5
1655033090000|2022-06-12 11:24:50|49.6|48.9|49.58|48.88|49.62|48.92|49.57|48.87|13
1655033100000|2022-06-12 11:25:00|49.59|48.89|49.61|48.91|49.61|48.91|49.59|48.89|3
1655033110000|2022-06-12 11:25:10|49.62|48.92|49.65|48.95|49.66|48.96|49.62|48.92|7
1655033140000|2022-06-12 11:25:40|49.66|48.96|49.67|48.97|49.68|48.98|49.65|48.95|6
1655033150000|2022-06-12 11:25:50|49.68|48.98|49.65|48.95|49.68|48.98|49.65|48.95|8
1655033160000|2022-06-12 11:26:00|49.64|48.94|49.64|48.94|49.65|48.95|49.64|48.94|3
1655033170000|2022-06-12 11:26:10|49.63|48.93|49.63|48.93|49.63|48.93|49.62|48.92|3
1655033180000|2022-06-12 11:26:20|49.62|48.92|49.58|48.88|49.62|48.92|49.57|48.87|6
1655033190000|2022-06-12 11:26:30|49.57|48.87|49.55|48.85|49.57|48.87|49.55|48.85|3
1655033200000|2022-06-12 11:26:40|49.56|48.86|49.58|48.88|49.59|48.89|49.56|48.86|7
1655033210000|2022-06-12 11:26:50|49.59|48.89|49.65|48.95|49.65|48.95|49.59|48.89|5
1655033220000|2022-06-12 11:27:00|49.64|48.94|49.65|48.95|49.65|48.95|49.64|48.94|8
1655033230000|2022-06-12 11:27:10|49.64|48.94|49.63|48.93|49.65|48.95|49.63|48.93|4
1655033240000|2022-06-12 11:27:20|49.64|48.94|49.64|48.94|49.65|48.95|49.63|48.93|13
1655033250000|2022-06-12 11:27:30|49.63|48.93|49.57|48.87|49.63|48.93|49.57|48.87|4
1655033260000|2022-06-12 11:27:40|49.58|48.88|49.6|48.9|49.6|48.9|49.58|48.88|7
1655033270000|2022-06-12 11:27:50|49.59|48.89|49.64|48.94|49.65|48.95|49.59|48.89|16
1655033280000|2022-06-12 11:28:00|49.63|48.93|49.57|48.87|49.63|48.93|49.57|48.87|6
1655033290000|2022-06-12 11:28:10|49.58|48.88|49.57|48.87|49.58|48.88|49.57|48.87|2
1655033300000|2022-06-12 11:28:20|49.56|48.86|49.56|48.86|49.56|48.86|49.56|48.86|1
1655033310000|2022-06-12 11:28:30|49.57|48.87|49.64|48.94|49.64|48.94|49.57|48.87|9
1655033320000|2022-06-12 11:28:40|49.63|48.93|49.63|48.93|49.63|48.93|49.63|48.93|1
1655033330000|2022-06-12 11:28:50|49.61|48.91|49.58|48.88|49.61|48.91|49.58|48.88|4
1655033340000|2022-06-12 11:29:00|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|2
1655033360000|2022-06-12 11:29:20|49.57|48.87|49.57|48.87|49.57|48.87|49.56|48.86|3
1655033370000|2022-06-12 11:29:30|49.56|48.86|49.55|48.85|49.56|48.86|49.55|48.85|4
1655033380000|2022-06-12 11:29:40|49.56|48.86|49.56|48.86|49.56|48.86|49.56|48.86|1
1655033390000|2022-06-12 11:29:50|49.57|48.87|49.58|48.88|49.59|48.89|49.57|48.87|4
1655033400000|2022-06-12 11:30:00|49.57|48.87|49.56|48.86|49.57|48.87|49.56|48.86|10
1655033420000|2022-06-12 11:30:20|49.58|48.88|49.58|48.88|49.58|48.88|49.58|48.88|1
1655033430000|2022-06-12 11:30:30|49.59|48.89|49.6|48.9|49.65|48.95|49.59|48.89|17
1655033440000|2022-06-12 11:30:40|49.61|48.91|49.65|48.95|49.65|48.95|49.61|48.91|4
1655033450000|2022-06-12 11:30:50|49.64|48.94|49.66|48.96|49.66|48.96|49.64|48.94|4
1655033460000|2022-06-12 11:31:00|49.67|48.97|49.67|48.97|49.68|48.98|49.66|48.96|7
1655033470000|2022-06-12 11:31:10|49.66|48.96|49.67|48.97|49.68|48.98|49.66|48.96|6
1655033480000|2022-06-12 11:31:20|49.68|48.98|49.68|48.98|49.68|48.98|49.67|48.97|3
1655033490000|2022-06-12 11:31:30|49.69|48.99|49.74|49.04|49.74|49.04|49.69|48.99|9
1655033500000|2022-06-12 11:31:40|49.75|49.05|49.78|49.08|49.78|49.08|49.75|49.05|6
1655033510000|2022-06-12 11:31:50|49.77|49.07|49.77|49.07|49.78|49.08|49.77|49.07|3
1655033520000|2022-06-12 11:32:00|49.78|49.08|49.85|49.15|49.85|49.15|49.77|49.07|7
1655033530000|2022-06-12 11:32:10|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1655033550000|2022-06-12 11:32:30|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1655033560000|2022-06-12 11:32:40|49.86|49.16|49.78|49.08|49.86|49.16|49.78|49.08|11
1655033570000|2022-06-12 11:32:50|49.79|49.09|49.78|49.08|49.79|49.09|49.78|49.08|2
1655033580000|2022-06-12 11:33:00|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1655033590000|2022-06-12 11:33:10|49.79|49.09|49.83|49.13|49.84|49.14|49.79|49.09|7
1655033600000|2022-06-12 11:33:20|49.84|49.14|49.86|49.16|49.86|49.16|49.84|49.14|3
1655033620000|2022-06-12 11:33:40|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1655033630000|2022-06-12 11:33:50|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1655033650000|2022-06-12 11:34:10|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|3
1655033660000|2022-06-12 11:34:20|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|6
1655033680000|2022-06-12 11:34:40|49.85|49.15|49.86|49.16|49.86|49.16|49.84|49.14|6
1655033690000|2022-06-12 11:34:50|49.87|49.17|49.94|49.24|49.95|49.25|49.86|49.16|10
1655033700000|2022-06-12 11:35:00|49.93|49.23|49.94|49.24|49.94|49.24|49.88|49.18|12
1655033710000|2022-06-12 11:35:10|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|4
1655033720000|2022-06-12 11:35:20|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|2
1655033730000|2022-06-12 11:35:30|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|7
1655033740000|2022-06-12 11:35:40|49.96|49.26|49.95|49.25|49.96|49.26|49.94|49.24|12
1655033780000|2022-06-12 11:36:20|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|4
1655033790000|2022-06-12 11:36:30|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|6
1655033800000|2022-06-12 11:36:40|49.96|49.26|49.93|49.23|49.96|49.26|49.92|49.22|8
1655033810000|2022-06-12 11:36:50|49.91|49.21|49.94|49.24|49.95|49.25|49.88|49.18|10
1655033820000|2022-06-12 11:37:00|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|3
1655033830000|2022-06-12 11:37:10|49.96|49.26|49.95|49.25|49.96|49.26|49.94|49.24|5
1655033840000|2022-06-12 11:37:20|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|2
1655033850000|2022-06-12 11:37:30|49.94|49.24|49.95|49.25|49.97|49.27|49.94|49.24|11
1655033860000|2022-06-12 11:37:40|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1655033870000|2022-06-12 11:37:50|49.96|49.26|49.96|49.26|49.96|49.26|49.95|49.25|7
1655033880000|2022-06-12 11:38:00|49.95|49.25|49.96|49.26|49.97|49.27|49.95|49.25|6
1655033890000|2022-06-12 11:38:10|49.97|49.27|49.98|49.28|49.99|49.29|49.97|49.27|4
1655033900000|2022-06-12 11:38:20|49.99|49.29|50.07|49.37|50.14|49.44|49.99|49.29|18
1655033910000|2022-06-12 11:38:30|50.06|49.36|50.05|49.35|50.07|49.37|50.05|49.35|4
1655033920000|2022-06-12 11:38:40|50.04|49.34|50.06|49.36|50.06|49.36|50.04|49.34|5
1655033930000|2022-06-12 11:38:50|50.07|49.37|50.06|49.36|50.07|49.37|50.05|49.35|4
1655033940000|2022-06-12 11:39:00|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|2
1655033950000|2022-06-12 11:39:10|50.09|49.39|50.12|49.42|50.13|49.43|50.08|49.38|10
1655033960000|2022-06-12 11:39:20|50.13|49.43|50.15|49.45|50.16|49.46|50.12|49.42|12
1655033970000|2022-06-12 11:39:30|50.14|49.44|50.16|49.46|50.16|49.46|50.13|49.43|7
1655033980000|2022-06-12 11:39:40|50.15|49.45|50.1|49.4|50.16|49.46|50.1|49.4|9
1655033990000|2022-06-12 11:39:50|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|4
1655034000000|2022-06-12 11:40:00|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|12
1655034010000|2022-06-12 11:40:10|50.09|49.39|50.15|49.45|50.16|49.46|50.09|49.39|10
1655034020000|2022-06-12 11:40:20|50.12|49.42|50.1|49.4|50.12|49.42|50.09|49.39|6
1655034030000|2022-06-12 11:40:30|50.09|49.39|50.09|49.39|50.09|49.39|50.05|49.35|9
1655034040000|2022-06-12 11:40:40|50.1|49.4|50.1|49.4|50.15|49.45|50.1|49.4|6
1655034060000|2022-06-12 11:41:00|50.08|49.38|50.06|49.36|50.09|49.39|50.06|49.36|7
1655034070000|2022-06-12 11:41:10|50.05|49.35|49.97|49.27|50.05|49.35|49.97|49.27|10
1655034080000|2022-06-12 11:41:20|49.98|49.28|49.99|49.29|50|49.3|49.98|49.28|5
1655034090000|2022-06-12 11:41:30|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|12
1655034100000|2022-06-12 11:41:40|50.04|49.34|50.05|49.35|50.06|49.36|50.04|49.34|10
1655034110000|2022-06-12 11:41:50|50.06|49.36|50|49.3|50.06|49.36|50|49.3|8
1655034120000|2022-06-12 11:42:00|50.01|49.31|49.98|49.28|50.04|49.34|49.98|49.28|8
1655034130000|2022-06-12 11:42:10|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|5
1655034150000|2022-06-12 11:42:30|50|49.3|50.04|49.34|50.06|49.36|50|49.3|8
1655034160000|2022-06-12 11:42:40|50.05|49.35|50.05|49.35|50.06|49.36|50.04|49.34|5
1655034170000|2022-06-12 11:42:50|50.04|49.34|50.04|49.34|50.05|49.35|50.04|49.34|11
1655034180000|2022-06-12 11:43:00|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|2
1655034190000|2022-06-12 11:43:10|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|3
1655034200000|2022-06-12 11:43:20|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|4
1655034210000|2022-06-12 11:43:30|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1655034220000|2022-06-12 11:43:40|50.05|49.35|50.05|49.35|50.05|49.35|50.05|49.35|1
1655034240000|2022-06-12 11:44:00|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|4
1655034250000|2022-06-12 11:44:10|50.06|49.36|50.01|49.31|50.06|49.36|50|49.3|8
1655034260000|2022-06-12 11:44:20|50|49.3|50.05|49.35|50.05|49.35|50|49.3|4
1655034280000|2022-06-12 11:44:40|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1655034300000|2022-06-12 11:45:00|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|6
1655034310000|2022-06-12 11:45:10|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|2
1655034320000|2022-06-12 11:45:20|50.07|49.37|50.07|49.37|50.07|49.37|50.06|49.36|7
1655034330000|2022-06-12 11:45:30|50.06|49.36|50.06|49.36|50.06|49.36|50.06|49.36|1
1655034340000|2022-06-12 11:45:40|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|2
1655034350000|2022-06-12 11:45:50|50.07|49.37|50.07|49.37|50.07|49.37|50.07|49.37|1
1655034360000|2022-06-12 11:46:00|50.06|49.36|50.09|49.39|50.09|49.39|50.06|49.36|6
1655034370000|2022-06-12 11:46:10|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|5
1655034380000|2022-06-12 11:46:20|50.09|49.39|50.08|49.38|50.09|49.39|50.07|49.37|4
1655034390000|2022-06-12 11:46:30|50.07|49.37|50.09|49.39|50.09|49.39|50.07|49.37|5
1655034400000|2022-06-12 11:46:40|50.1|49.4|50.13|49.43|50.13|49.43|50.1|49.4|4
1655034410000|2022-06-12 11:46:50|50.12|49.42|50.08|49.38|50.14|49.44|50.07|49.37|16
1655034420000|2022-06-12 11:47:00|50.07|49.37|50.09|49.39|50.09|49.39|50.07|49.37|3
1655034430000|2022-06-12 11:47:10|50.08|49.38|50.13|49.43|50.14|49.44|50.08|49.38|11
1655034440000|2022-06-12 11:47:20|50.1|49.4|50.08|49.38|50.1|49.4|50.07|49.37|5
1655034450000|2022-06-12 11:47:30|50.1|49.4|50.14|49.44|50.14|49.44|50.1|49.4|6
1655034460000|2022-06-12 11:47:40|50.1|49.4|50.09|49.39|50.1|49.4|50.08|49.38|7
1655034470000|2022-06-12 11:47:50|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|5
1655034480000|2022-06-12 11:48:00|50.09|49.39|50.13|49.43|50.14|49.44|50.08|49.38|11
1655034490000|2022-06-12 11:48:10|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1655034500000|2022-06-12 11:48:20|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|12
1655034510000|2022-06-12 11:48:30|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1655034520000|2022-06-12 11:48:40|50.13|49.43|50.14|49.44|50.15|49.45|50.13|49.43|6
1655034540000|2022-06-12 11:49:00|50.13|49.43|50.14|49.44|50.14|49.44|50.13|49.43|2
1655034570000|2022-06-12 11:49:30|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1655034590000|2022-06-12 11:49:50|50.15|49.45|50.14|49.44|50.15|49.45|50.13|49.43|6
1655034600000|2022-06-12 11:50:00|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|6
1655034610000|2022-06-12 11:50:10|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|3
1655034620000|2022-06-12 11:50:20|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1655034650000|2022-06-12 11:50:50|50.16|49.46|50.18|49.48|50.19|49.49|50.16|49.46|7
1655034660000|2022-06-12 11:51:00|50.19|49.49|50.19|49.49|50.19|49.49|50.18|49.48|5
1655034670000|2022-06-12 11:51:10|50.18|49.48|50.17|49.47|50.18|49.48|50.16|49.46|4
1655034690000|2022-06-12 11:51:30|50.23|49.53|50.26|49.56|50.27|49.57|50.23|49.53|6
1655034700000|2022-06-12 11:51:40|50.25|49.55|50.25|49.55|50.26|49.56|50.24|49.54|5
1655034710000|2022-06-12 11:51:50|50.24|49.54|50.2|49.5|50.24|49.54|50.19|49.49|8
1655034720000|2022-06-12 11:52:00|50.21|49.51|50.25|49.55|50.25|49.55|50.21|49.51|4
1655034730000|2022-06-12 11:52:10|50.26|49.56|50.25|49.55|50.26|49.56|50.23|49.53|5
1655034740000|2022-06-12 11:52:20|50.24|49.54|50.25|49.55|50.25|49.55|50.2|49.5|5
1655034750000|2022-06-12 11:52:30|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1655034760000|2022-06-12 11:52:40|50.25|49.55|50.26|49.56|50.28|49.58|50.25|49.55|6
1655034770000|2022-06-12 11:52:50|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|4
1655034780000|2022-06-12 11:53:00|50.27|49.57|50.36|49.66|50.37|49.67|50.26|49.56|12
1655034790000|2022-06-12 11:53:10|50.37|49.67|50.38|49.68|50.39|49.69|50.37|49.67|12
1655034800000|2022-06-12 11:53:20|50.39|49.69|50.46|49.76|50.46|49.76|50.39|49.69|8
1655034810000|2022-06-12 11:53:30|50.47|49.77|50.45|49.75|50.47|49.77|50.44|49.74|9
1655034820000|2022-06-12 11:53:40|50.44|49.74|50.37|49.67|50.44|49.74|50.37|49.67|4
1655034830000|2022-06-12 11:53:50|50.38|49.68|50.37|49.67|50.39|49.69|50.37|49.67|6
1655034840000|2022-06-12 11:54:00|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|6
1655034850000|2022-06-12 11:54:10|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1655034860000|2022-06-12 11:54:20|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1655034870000|2022-06-12 11:54:30|50.38|49.68|50.38|49.68|50.39|49.69|50.37|49.67|11
1655034880000|2022-06-12 11:54:40|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|4
1655034900000|2022-06-12 11:55:00|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1655034910000|2022-06-12 11:55:10|50.35|49.65|50.35|49.65|50.36|49.66|50.35|49.65|5
1655034920000|2022-06-12 11:55:20|50.34|49.64|50.35|49.65|50.36|49.66|50.34|49.64|6
1655034930000|2022-06-12 11:55:30|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1655034940000|2022-06-12 11:55:40|50.36|49.66|50.35|49.65|50.36|49.66|50.34|49.64|4
1655034950000|2022-06-12 11:55:50|50.36|49.66|50.28|49.58|50.36|49.66|50.28|49.58|8
1655034960000|2022-06-12 11:56:00|50.29|49.59|50.32|49.62|50.32|49.62|50.28|49.58|6
1655034970000|2022-06-12 11:56:10|50.33|49.63|50.29|49.59|50.33|49.63|50.29|49.59|14
1655034980000|2022-06-12 11:56:20|50.3|49.6|50.28|49.58|50.3|49.6|50.28|49.58|9
1655034990000|2022-06-12 11:56:30|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|2
1655035000000|2022-06-12 11:56:40|50.27|49.57|50.27|49.57|50.28|49.58|50.27|49.57|5
1655035010000|2022-06-12 11:56:50|50.28|49.58|50.27|49.57|50.28|49.58|50.27|49.57|2
1655035020000|2022-06-12 11:57:00|50.28|49.58|50.27|49.57|50.28|49.58|50.27|49.57|2
1655035030000|2022-06-12 11:57:10|50.26|49.56|50.25|49.55|50.27|49.57|50.25|49.55|3
1655035040000|2022-06-12 11:57:20|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1655035060000|2022-06-12 11:57:40|50.25|49.55|50.25|49.55|50.25|49.55|50.24|49.54|7
1655035070000|2022-06-12 11:57:50|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|4
1655035080000|2022-06-12 11:58:00|50.26|49.56|50.24|49.54|50.26|49.56|50.24|49.54|3
1655035090000|2022-06-12 11:58:10|50.25|49.55|50.26|49.56|50.26|49.56|50.24|49.54|8
1655035100000|2022-06-12 11:58:20|50.25|49.55|50.25|49.55|50.25|49.55|50.25|49.55|1
1655035120000|2022-06-12 11:58:40|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1655035130000|2022-06-12 11:58:50|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|6
1655035140000|2022-06-12 11:59:00|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|8
1655035150000|2022-06-12 11:59:10|50.25|49.55|50.26|49.56|50.26|49.56|50.24|49.54|8
1655035160000|2022-06-12 11:59:20|50.25|49.55|50.25|49.55|50.25|49.55|50.25|49.55|1
1655035170000|2022-06-12 11:59:30|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|2
1655035180000|2022-06-12 11:59:40|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|2
1655035190000|2022-06-12 11:59:50|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|2
1655035200000|2022-06-12 12:00:00|50.26|49.56|50.26|49.56|50.27|49.57|50.25|49.55|7
1655035210000|2022-06-12 12:00:10|50.25|49.55|50.2|49.5|50.26|49.56|50.2|49.5|7
1655035220000|2022-06-12 12:00:20|50.19|49.49|50.25|49.55|50.25|49.55|50.19|49.49|10
1655035230000|2022-06-12 12:00:30|50.24|49.54|50.26|49.56|50.26|49.56|50.24|49.54|5
1655035240000|2022-06-12 12:00:40|50.25|49.55|50.24|49.54|50.26|49.56|50.24|49.54|6
1655035250000|2022-06-12 12:00:50|50.23|49.53|50.26|49.56|50.26|49.56|50.23|49.53|6
1655035260000|2022-06-12 12:01:00|50.25|49.55|50.25|49.55|50.26|49.56|50.25|49.55|3
1655035270000|2022-06-12 12:01:10|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|2
1655035280000|2022-06-12 12:01:20|50.26|49.56|50.17|49.47|50.26|49.56|50.17|49.47|5
1655035290000|2022-06-12 12:01:30|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1655035300000|2022-06-12 12:01:40|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1655035310000|2022-06-12 12:01:50|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|2
1655035320000|2022-06-12 12:02:00|50.18|49.48|50.24|49.54|50.24|49.54|50.18|49.48|5
1655035330000|2022-06-12 12:02:10|50.25|49.55|50.28|49.58|50.28|49.58|50.25|49.55|4
1655035340000|2022-06-12 12:02:20|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|4
1655035350000|2022-06-12 12:02:30|50.29|49.59|50.34|49.64|50.34|49.64|50.29|49.59|5
1655035360000|2022-06-12 12:02:40|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655035370000|2022-06-12 12:02:50|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|3
1655035380000|2022-06-12 12:03:00|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|12
1655035390000|2022-06-12 12:03:10|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|4
1655035400000|2022-06-12 12:03:20|50.36|49.66|50.35|49.65|50.36|49.66|50.34|49.64|4
1655035410000|2022-06-12 12:03:30|50.36|49.66|50.37|49.67|50.38|49.68|50.35|49.65|6
1655035420000|2022-06-12 12:03:40|50.38|49.68|50.39|49.69|50.39|49.69|50.37|49.67|5
1655035430000|2022-06-12 12:03:50|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|2
1655035440000|2022-06-12 12:04:00|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|2
1655035450000|2022-06-12 12:04:10|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|2
1655035470000|2022-06-12 12:04:30|50.38|49.68|50.39|49.69|50.39|49.69|50.37|49.67|6
1655035480000|2022-06-12 12:04:40|50.4|49.7|50.43|49.73|50.44|49.74|50.4|49.7|8
1655035490000|2022-06-12 12:04:50|50.41|49.71|50.4|49.7|50.41|49.71|50.4|49.7|2
1655035500000|2022-06-12 12:05:00|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|3
1655035510000|2022-06-12 12:05:10|50.38|49.68|50.38|49.68|50.39|49.69|50.37|49.67|9
1655035520000|2022-06-12 12:05:20|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|11
1655035530000|2022-06-12 12:05:30|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|3
1655035540000|2022-06-12 12:05:40|50.41|49.71|50.47|49.77|50.47|49.77|50.41|49.71|6
1655035560000|2022-06-12 12:06:00|50.46|49.76|50.43|49.73|50.47|49.77|50.43|49.73|10
1655035580000|2022-06-12 12:06:20|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1655035610000|2022-06-12 12:06:50|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1655035640000|2022-06-12 12:07:20|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|2
1655035650000|2022-06-12 12:07:30|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|2
1655035660000|2022-06-12 12:07:40|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1655035670000|2022-06-12 12:07:50|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|9
1655035680000|2022-06-12 12:08:00|50.45|49.75|50.43|49.73|50.46|49.76|50.43|49.73|11
1655035690000|2022-06-12 12:08:10|50.4|49.7|50.4|49.7|50.41|49.71|50.39|49.69|11
1655035700000|2022-06-12 12:08:20|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|4
1655035710000|2022-06-12 12:08:30|50.39|49.69|50.36|49.66|50.39|49.69|50.35|49.65|10
1655035720000|2022-06-12 12:08:40|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|17
1655035730000|2022-06-12 12:08:50|50.36|49.66|50.38|49.68|50.38|49.68|50.36|49.66|9
1655035740000|2022-06-12 12:09:00|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|2
1655035750000|2022-06-12 12:09:10|50.39|49.69|50.38|49.68|50.39|49.69|50.37|49.67|6
1655035760000|2022-06-12 12:09:20|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|5
1655035770000|2022-06-12 12:09:30|50.44|49.74|50.39|49.69|50.46|49.76|50.38|49.68|12
1655035780000|2022-06-12 12:09:40|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|2
1655035790000|2022-06-12 12:09:50|50.38|49.68|50.38|49.68|50.39|49.69|50.38|49.68|3
1655035800000|2022-06-12 12:10:00|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|3
1655035810000|2022-06-12 12:10:10|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|2
1655035820000|2022-06-12 12:10:20|50.38|49.68|50.39|49.69|50.4|49.7|50.37|49.67|5
1655035830000|2022-06-12 12:10:30|50.38|49.68|50.39|49.69|50.4|49.7|50.38|49.68|6
1655035840000|2022-06-12 12:10:40|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|12
1655035850000|2022-06-12 12:10:50|50.4|49.7|50.44|49.74|50.44|49.74|50.4|49.7|7
1655035860000|2022-06-12 12:11:00|50.42|49.72|50.39|49.69|50.42|49.72|50.39|49.69|3
1655035870000|2022-06-12 12:11:10|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1655035890000|2022-06-12 12:11:30|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1655035900000|2022-06-12 12:11:40|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|3
1655035910000|2022-06-12 12:11:50|50.39|49.69|50.39|49.69|50.39|49.69|50.37|49.67|6
1655035920000|2022-06-12 12:12:00|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1655035940000|2022-06-12 12:12:20|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|2
1655035950000|2022-06-12 12:12:30|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|3
1655035980000|2022-06-12 12:13:00|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|4
1655035990000|2022-06-12 12:13:10|50.35|49.65|50.36|49.66|50.36|49.66|50.34|49.64|8
1655036000000|2022-06-12 12:13:20|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|2
1655036010000|2022-06-12 12:13:30|50.37|49.67|50.36|49.66|50.38|49.68|50.36|49.66|4
1655036030000|2022-06-12 12:13:50|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|4
1655036040000|2022-06-12 12:14:00|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1655036060000|2022-06-12 12:14:20|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1655036100000|2022-06-12 12:15:00|50.39|49.69|50.46|49.76|50.46|49.76|50.39|49.69|6
1655036110000|2022-06-12 12:15:10|50.47|49.77|50.46|49.76|50.48|49.78|50.46|49.76|6
1655036120000|2022-06-12 12:15:20|50.47|49.77|50.46|49.76|50.47|49.77|50.45|49.75|10
1655036130000|2022-06-12 12:15:30|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|6
1655036140000|2022-06-12 12:15:40|50.47|49.77|50.47|49.77|50.47|49.77|50.46|49.76|3
1655036160000|2022-06-12 12:16:00|50.46|49.76|50.46|49.76|50.47|49.77|50.43|49.73|10
1655036170000|2022-06-12 12:16:10|50.45|49.75|50.45|49.75|50.46|49.76|50.45|49.75|5
1655036180000|2022-06-12 12:16:20|50.46|49.76|50.39|49.69|50.46|49.76|50.39|49.69|6
1655036200000|2022-06-12 12:16:40|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|5
1655036230000|2022-06-12 12:17:10|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|3
1655036240000|2022-06-12 12:17:20|50.38|49.68|50.35|49.65|50.38|49.68|50.35|49.65|8
1655036250000|2022-06-12 12:17:30|50.34|49.64|50.35|49.65|50.36|49.66|50.33|49.63|12
1655036270000|2022-06-12 12:17:50|50.36|49.66|50.29|49.59|50.36|49.66|50.28|49.58|11
1655036280000|2022-06-12 12:18:00|50.28|49.58|50.29|49.59|50.29|49.59|50.27|49.57|5
1655036290000|2022-06-12 12:18:10|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|2
1655036300000|2022-06-12 12:18:20|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|8
1655036310000|2022-06-12 12:18:30|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|2
1655036320000|2022-06-12 12:18:40|50.3|49.6|50.34|49.64|50.34|49.64|50.29|49.59|10
1655036340000|2022-06-12 12:19:00|50.35|49.65|50.27|49.57|50.35|49.65|50.27|49.57|8
1655036350000|2022-06-12 12:19:10|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1655036360000|2022-06-12 12:19:20|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|2
1655036370000|2022-06-12 12:19:30|50.29|49.59|50.29|49.59|50.29|49.59|50.28|49.58|3
1655036380000|2022-06-12 12:19:40|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|3
1655036390000|2022-06-12 12:19:50|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1655036420000|2022-06-12 12:20:20|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1655036430000|2022-06-12 12:20:30|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|2
1655036440000|2022-06-12 12:20:40|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1655036460000|2022-06-12 12:21:00|50.26|49.56|50.26|49.56|50.26|49.56|50.25|49.55|5
1655036470000|2022-06-12 12:21:10|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|7
1655036480000|2022-06-12 12:21:20|50.26|49.56|50.28|49.58|50.28|49.58|50.26|49.56|3
1655036490000|2022-06-12 12:21:30|50.27|49.57|50.29|49.59|50.29|49.59|50.27|49.57|3
1655036500000|2022-06-12 12:21:40|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1655036520000|2022-06-12 12:22:00|50.29|49.59|50.29|49.59|50.3|49.6|50.29|49.59|5
1655036530000|2022-06-12 12:22:10|50.3|49.6|50.34|49.64|50.35|49.65|50.3|49.6|6
1655036540000|2022-06-12 12:22:20|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655036550000|2022-06-12 12:22:30|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655036560000|2022-06-12 12:22:40|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655036580000|2022-06-12 12:23:00|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|6
1655036590000|2022-06-12 12:23:10|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|6
1655036600000|2022-06-12 12:23:20|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1655036610000|2022-06-12 12:23:30|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1655036630000|2022-06-12 12:23:50|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655036640000|2022-06-12 12:24:00|50.34|49.64|50.34|49.64|50.34|49.64|50.33|49.63|3
1655036670000|2022-06-12 12:24:30|50.35|49.65|50.36|49.66|50.36|49.66|50.34|49.64|3
1655036680000|2022-06-12 12:24:40|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|4
1655036690000|2022-06-12 12:24:50|50.35|49.65|50.35|49.65|50.36|49.66|50.35|49.65|5
1655036700000|2022-06-12 12:25:00|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1655036710000|2022-06-12 12:25:10|50.35|49.65|50.35|49.65|50.36|49.66|50.35|49.65|3
1655036720000|2022-06-12 12:25:20|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1655036750000|2022-06-12 12:25:50|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|4
1655036760000|2022-06-12 12:26:00|50.37|49.67|50.39|49.69|50.39|49.69|50.36|49.66|4
1655036770000|2022-06-12 12:26:10|50.4|49.7|50.44|49.74|50.45|49.75|50.39|49.69|8
1655036780000|2022-06-12 12:26:20|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1655036790000|2022-06-12 12:26:30|50.44|49.74|50.44|49.74|50.45|49.75|50.44|49.74|5
1655036800000|2022-06-12 12:26:40|50.43|49.73|50.39|49.69|50.43|49.73|50.39|49.69|4
1655036810000|2022-06-12 12:26:50|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1655036830000|2022-06-12 12:27:10|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|2
1655036840000|2022-06-12 12:27:20|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|15
1655036850000|2022-06-12 12:27:30|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|7
1655036860000|2022-06-12 12:27:40|50.39|49.69|50.45|49.75|50.45|49.75|50.39|49.69|13
1655036870000|2022-06-12 12:27:50|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|2
1655036880000|2022-06-12 12:28:00|50.48|49.78|50.48|49.78|50.49|49.79|50.48|49.78|3
1655036890000|2022-06-12 12:28:10|50.49|49.79|50.49|49.79|50.49|49.79|50.48|49.78|9
1655036900000|2022-06-12 12:28:20|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|6
1655036910000|2022-06-12 12:28:30|50.5|49.8|50.54|49.84|50.54|49.84|50.5|49.8|4
1655036920000|2022-06-12 12:28:40|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|4
1655036940000|2022-06-12 12:29:00|50.49|49.79|50.48|49.78|50.52|49.82|50.47|49.77|7
1655036950000|2022-06-12 12:29:10|50.47|49.77|50.46|49.76|50.48|49.78|50.46|49.76|9
1655036960000|2022-06-12 12:29:20|50.47|49.77|50.39|49.69|50.47|49.77|50.39|49.69|8
1655036970000|2022-06-12 12:29:30|50.4|49.7|50.39|49.69|50.4|49.7|50.38|49.68|8
1655036980000|2022-06-12 12:29:40|50.38|49.68|50.4|49.7|50.4|49.7|50.38|49.68|3
1655037000000|2022-06-12 12:30:00|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|3
1655037010000|2022-06-12 12:30:10|50.38|49.68|50.48|49.78|50.48|49.78|50.38|49.68|14
1655037020000|2022-06-12 12:30:20|50.47|49.77|50.47|49.77|50.49|49.79|50.47|49.77|5
1655037030000|2022-06-12 12:30:30|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|2
1655037050000|2022-06-12 12:30:50|50.48|49.78|50.48|49.78|50.48|49.78|50.47|49.77|3
1655037060000|2022-06-12 12:31:00|50.49|49.79|50.46|49.76|50.49|49.79|50.46|49.76|8
1655037070000|2022-06-12 12:31:10|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|6
1655037080000|2022-06-12 12:31:20|50.47|49.77|50.47|49.77|50.47|49.77|50.46|49.76|7
1655037090000|2022-06-12 12:31:30|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|8
1655037100000|2022-06-12 12:31:40|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|4
1655037120000|2022-06-12 12:32:00|50.46|49.76|50.38|49.68|50.46|49.76|50.37|49.67|8
1655037130000|2022-06-12 12:32:10|50.39|49.69|50.37|49.67|50.39|49.69|50.37|49.67|5
1655037140000|2022-06-12 12:32:20|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|4
1655037180000|2022-06-12 12:33:00|50.38|49.68|50.36|49.66|50.38|49.68|50.36|49.66|3
1655037200000|2022-06-12 12:33:20|50.35|49.65|50.35|49.65|50.36|49.66|50.35|49.65|3
1655037220000|2022-06-12 12:33:40|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1655037230000|2022-06-12 12:33:50|50.35|49.65|50.35|49.65|50.36|49.66|50.3|49.6|9
1655037240000|2022-06-12 12:34:00|50.36|49.66|50.36|49.66|50.36|49.66|50.34|49.64|7
1655037250000|2022-06-12 12:34:10|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655037260000|2022-06-12 12:34:20|50.34|49.64|50.29|49.59|50.36|49.66|50.29|49.59|6
1655037270000|2022-06-12 12:34:30|50.28|49.58|50.3|49.6|50.3|49.6|50.28|49.58|3
1655037280000|2022-06-12 12:34:40|50.31|49.61|50.3|49.6|50.31|49.61|50.3|49.6|2
1655037290000|2022-06-12 12:34:50|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1655037300000|2022-06-12 12:35:00|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1655037320000|2022-06-12 12:35:20|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1655037330000|2022-06-12 12:35:30|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1655037340000|2022-06-12 12:35:40|50.31|49.61|50.35|49.65|50.35|49.65|50.31|49.61|5
1655037360000|2022-06-12 12:36:00|50.33|49.63|50.29|49.59|50.33|49.63|50.29|49.59|4
1655037370000|2022-06-12 12:36:10|50.3|49.6|50.28|49.58|50.3|49.6|50.28|49.58|3
1655037380000|2022-06-12 12:36:20|50.29|49.59|50.29|49.59|50.29|49.59|50.28|49.58|5
1655037390000|2022-06-12 12:36:30|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|7
1655037400000|2022-06-12 12:36:40|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|4
1655037420000|2022-06-12 12:37:00|50.29|49.59|50.3|49.6|50.3|49.6|50.28|49.58|4
1655037430000|2022-06-12 12:37:10|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|2
1655037440000|2022-06-12 12:37:20|50.29|49.59|50.35|49.65|50.35|49.65|50.29|49.59|3
1655037450000|2022-06-12 12:37:30|50.36|49.66|50.36|49.66|50.36|49.66|50.35|49.65|3
1655037460000|2022-06-12 12:37:40|50.35|49.65|50.34|49.64|50.36|49.66|50.33|49.63|4
1655037470000|2022-06-12 12:37:50|50.33|49.63|50.34|49.64|50.35|49.65|50.33|49.63|5
1655037480000|2022-06-12 12:38:00|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655037490000|2022-06-12 12:38:10|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|7
1655037500000|2022-06-12 12:38:20|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|8
1655037520000|2022-06-12 12:38:40|50.35|49.65|50.33|49.63|50.35|49.65|50.33|49.63|3
1655037530000|2022-06-12 12:38:50|50.28|49.58|50.25|49.55|50.28|49.58|50.25|49.55|5
1655037540000|2022-06-12 12:39:00|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1655037550000|2022-06-12 12:39:10|50.23|49.53|50.17|49.47|50.24|49.54|50.17|49.47|15
1655037560000|2022-06-12 12:39:20|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|4
1655037570000|2022-06-12 12:39:30|50.16|49.46|50.14|49.44|50.16|49.46|50.14|49.44|3
1655037580000|2022-06-12 12:39:40|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1655037590000|2022-06-12 12:39:50|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1655037600000|2022-06-12 12:40:00|50.13|49.43|50.15|49.45|50.16|49.46|50.13|49.43|9
1655037610000|2022-06-12 12:40:10|50.14|49.44|50.07|49.37|50.14|49.44|50.05|49.35|10
1655037620000|2022-06-12 12:40:20|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|4
1655037630000|2022-06-12 12:40:30|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|6
1655037660000|2022-06-12 12:41:00|50.06|49.36|50.06|49.36|50.06|49.36|50.06|49.36|1
1655037670000|2022-06-12 12:41:10|50.07|49.37|50.04|49.34|50.07|49.37|50.04|49.34|4
1655037680000|2022-06-12 12:41:20|50.05|49.35|49.99|49.29|50.05|49.35|49.99|49.29|5
1655037690000|2022-06-12 12:41:30|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655037700000|2022-06-12 12:41:40|49.98|49.28|50.03|49.33|50.03|49.33|49.97|49.27|9
1655037720000|2022-06-12 12:42:00|50.01|49.31|49.99|49.29|50.01|49.31|49.99|49.29|4
1655037730000|2022-06-12 12:42:10|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655037740000|2022-06-12 12:42:20|49.98|49.28|49.96|49.26|49.98|49.28|49.96|49.26|21
1655037750000|2022-06-12 12:42:30|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|7
1655037780000|2022-06-12 12:43:00|49.98|49.28|49.99|49.29|49.99|49.29|49.97|49.27|8
1655037790000|2022-06-12 12:43:10|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|7
1655037800000|2022-06-12 12:43:20|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|2
1655037810000|2022-06-12 12:43:30|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|2
1655037820000|2022-06-12 12:43:40|49.99|49.29|49.99|49.29|49.99|49.29|49.97|49.27|9
1655037830000|2022-06-12 12:43:50|49.98|49.28|49.98|49.28|49.98|49.28|49.98|49.28|1
1655037840000|2022-06-12 12:44:00|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|5
1655037850000|2022-06-12 12:44:10|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|6
1655037860000|2022-06-12 12:44:20|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|9
1655037870000|2022-06-12 12:44:30|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|3
1655037880000|2022-06-12 12:44:40|49.98|49.28|49.97|49.27|49.98|49.28|49.96|49.26|4
1655037890000|2022-06-12 12:44:50|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1655037900000|2022-06-12 12:45:00|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1655037910000|2022-06-12 12:45:10|49.96|49.26|49.98|49.28|49.98|49.28|49.96|49.26|5
1655037920000|2022-06-12 12:45:20|50|49.3|50|49.3|50.04|49.34|49.98|49.28|11
1655037930000|2022-06-12 12:45:30|49.99|49.29|49.97|49.27|49.99|49.29|49.97|49.27|3
1655037940000|2022-06-12 12:45:40|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655037950000|2022-06-12 12:45:50|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|2
1655037960000|2022-06-12 12:46:00|49.98|49.28|49.98|49.28|49.99|49.29|49.97|49.27|13
1655037970000|2022-06-12 12:46:10|49.97|49.27|49.98|49.28|49.99|49.29|49.97|49.27|5
1655037980000|2022-06-12 12:46:20|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|3
1655037990000|2022-06-12 12:46:30|49.98|49.28|49.98|49.28|49.98|49.28|49.98|49.28|1
1655038000000|2022-06-12 12:46:40|49.99|49.29|50|49.3|50|49.3|49.99|49.29|2
1655038010000|2022-06-12 12:46:50|49.99|49.29|50.01|49.31|50.02|49.32|49.99|49.29|4
1655038020000|2022-06-12 12:47:00|50.02|49.32|49.99|49.29|50.02|49.32|49.98|49.28|6
1655038030000|2022-06-12 12:47:10|49.97|49.27|49.97|49.27|49.97|49.27|49.96|49.26|5
1655038040000|2022-06-12 12:47:20|49.98|49.28|50|49.3|50|49.3|49.98|49.28|7
1655038050000|2022-06-12 12:47:30|50.01|49.31|50.06|49.36|50.06|49.36|50.01|49.31|9
1655038060000|2022-06-12 12:47:40|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|8
1655038070000|2022-06-12 12:47:50|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|2
1655038080000|2022-06-12 12:48:00|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|7
1655038090000|2022-06-12 12:48:10|50.06|49.36|50.06|49.36|50.06|49.36|50.05|49.35|3
1655038100000|2022-06-12 12:48:20|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|4
1655038110000|2022-06-12 12:48:30|50.05|49.35|49.97|49.27|50.05|49.35|49.97|49.27|6
1655038120000|2022-06-12 12:48:40|49.98|49.28|49.98|49.28|49.99|49.29|49.97|49.27|7
1655038130000|2022-06-12 12:48:50|49.99|49.29|49.97|49.27|49.99|49.29|49.97|49.27|5
1655038150000|2022-06-12 12:49:10|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|3
1655038160000|2022-06-12 12:49:20|49.97|49.27|49.97|49.27|49.97|49.27|49.97|49.27|1
1655038180000|2022-06-12 12:49:40|49.98|49.28|50|49.3|50|49.3|49.98|49.28|3
1655038190000|2022-06-12 12:49:50|49.99|49.29|49.98|49.28|49.99|49.29|49.97|49.27|4
1655038200000|2022-06-12 12:50:00|49.99|49.29|50.02|49.32|50.02|49.32|49.99|49.29|4
1655038210000|2022-06-12 12:50:10|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|8
1655038220000|2022-06-12 12:50:20|50.06|49.36|50.05|49.35|50.06|49.36|50.04|49.34|16
1655038230000|2022-06-12 12:50:30|50.04|49.34|50.06|49.36|50.06|49.36|50.04|49.34|7
1655038240000|2022-06-12 12:50:40|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|3
1655038250000|2022-06-12 12:50:50|50.04|49.34|50.05|49.35|50.05|49.35|50.04|49.34|8
1655038260000|2022-06-12 12:51:00|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1655038270000|2022-06-12 12:51:10|50.05|49.35|50.05|49.35|50.05|49.35|50.05|49.35|1
1655038280000|2022-06-12 12:51:20|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1655038300000|2022-06-12 12:51:40|50.05|49.35|50.04|49.34|50.06|49.36|50.04|49.34|4
1655038310000|2022-06-12 12:51:50|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|3
1655038320000|2022-06-12 12:52:00|50.04|49.34|50|49.3|50.05|49.35|50|49.3|6
1655038340000|2022-06-12 12:52:20|50.01|49.31|50|49.3|50.01|49.31|50|49.3|2
1655038350000|2022-06-12 12:52:30|50.01|49.31|50.07|49.37|50.07|49.37|50.01|49.31|6
1655038370000|2022-06-12 12:52:50|50.06|49.36|50.06|49.36|50.07|49.37|50.06|49.36|3
1655038390000|2022-06-12 12:53:10|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|6
1655038400000|2022-06-12 12:53:20|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|2
1655038420000|2022-06-12 12:53:40|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|4
1655038430000|2022-06-12 12:53:50|50.07|49.37|50.07|49.37|50.07|49.37|50.07|49.37|1
1655038440000|2022-06-12 12:54:00|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|14
1655038450000|2022-06-12 12:54:10|50.06|49.36|50.07|49.37|50.08|49.38|50.06|49.36|10
1655038460000|2022-06-12 12:54:20|50.06|49.36|50.06|49.36|50.06|49.36|50.06|49.36|1
1655038470000|2022-06-12 12:54:30|50.05|49.35|50.05|49.35|50.05|49.35|50.05|49.35|1
1655038480000|2022-06-12 12:54:40|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|4
1655038500000|2022-06-12 12:55:00|50.06|49.36|50.05|49.35|50.06|49.36|50.04|49.34|6
1655038510000|2022-06-12 12:55:10|50.04|49.34|50.05|49.35|50.05|49.35|50.04|49.34|4
1655038520000|2022-06-12 12:55:20|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1655038530000|2022-06-12 12:55:30|50.03|49.33|49.98|49.28|50.03|49.33|49.98|49.28|4
1655038540000|2022-06-12 12:55:40|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|2
1655038550000|2022-06-12 12:55:50|49.99|49.29|49.99|49.29|49.99|49.29|49.99|49.29|1
1655038570000|2022-06-12 12:56:10|50|49.3|50.05|49.35|50.05|49.35|50|49.3|4
1655038580000|2022-06-12 12:56:20|50.04|49.34|50.08|49.38|50.08|49.38|50.04|49.34|9
1655038590000|2022-06-12 12:56:30|50.07|49.37|50.05|49.35|50.08|49.38|50.05|49.35|13
1655038600000|2022-06-12 12:56:40|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|4
1655038610000|2022-06-12 12:56:50|50.06|49.36|50.06|49.36|50.06|49.36|50.05|49.35|3
1655038620000|2022-06-12 12:57:00|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|3
1655038630000|2022-06-12 12:57:10|50.06|49.36|50.06|49.36|50.06|49.36|50.06|49.36|1
1655038650000|2022-06-12 12:57:30|50.05|49.35|50.04|49.34|50.06|49.36|50.04|49.34|6
1655038660000|2022-06-12 12:57:40|50.05|49.35|50.06|49.36|50.06|49.36|50.04|49.34|10
1655038670000|2022-06-12 12:57:50|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|4
1655038680000|2022-06-12 12:58:00|50.07|49.37|50.05|49.35|50.07|49.37|50.05|49.35|5
1655038690000|2022-06-12 12:58:10|50.06|49.36|50.04|49.34|50.07|49.37|50.04|49.34|5
1655038700000|2022-06-12 12:58:20|50.05|49.35|50.06|49.36|50.07|49.37|50.05|49.35|4
1655038710000|2022-06-12 12:58:30|50.07|49.37|50.05|49.35|50.07|49.37|50.05|49.35|7
1655038720000|2022-06-12 12:58:40|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|2
1655038730000|2022-06-12 12:58:50|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|8
1655038740000|2022-06-12 12:59:00|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|4
1655038750000|2022-06-12 12:59:10|50.04|49.34|50.06|49.36|50.07|49.37|50.01|49.31|11
1655038760000|2022-06-12 12:59:20|50.05|49.35|50.04|49.34|50.05|49.35|50.01|49.31|7
1655038770000|2022-06-12 12:59:30|50.03|49.33|49.98|49.28|50.04|49.34|49.98|49.28|6
1655038790000|2022-06-12 12:59:50|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|2
1655038800000|2022-06-12 13:00:00|49.97|49.27|49.97|49.27|49.97|49.27|49.97|49.27|1
1655038810000|2022-06-12 13:00:10|49.96|49.26|49.89|49.19|49.96|49.26|49.89|49.19|12
1655038820000|2022-06-12 13:00:20|49.9|49.2|49.9|49.2|49.91|49.21|49.89|49.19|5
1655038830000|2022-06-12 13:00:30|49.91|49.21|49.98|49.28|49.98|49.28|49.91|49.21|7
1655038840000|2022-06-12 13:00:40|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|3
1655038850000|2022-06-12 13:00:50|49.98|49.28|49.98|49.28|49.98|49.28|49.97|49.27|3
1655038860000|2022-06-12 13:01:00|49.99|49.29|50.04|49.34|50.04|49.34|49.98|49.28|7
1655038870000|2022-06-12 13:01:10|50.03|49.33|50.06|49.36|50.06|49.36|50.03|49.33|7
1655038880000|2022-06-12 13:01:20|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|2
1655038890000|2022-06-12 13:01:30|50.09|49.39|50.09|49.39|50.1|49.4|50.09|49.39|5
1655038900000|2022-06-12 13:01:40|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|4
1655038920000|2022-06-12 13:02:00|50.06|49.36|50.06|49.36|50.07|49.37|50.06|49.36|5
1655038930000|2022-06-12 13:02:10|50.07|49.37|50.07|49.37|50.09|49.39|50.06|49.36|11
1655038960000|2022-06-12 13:02:40|50.08|49.38|50.09|49.39|50.09|49.39|50.07|49.37|10
1655038970000|2022-06-12 13:02:50|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1655038980000|2022-06-12 13:03:00|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|2
1655038990000|2022-06-12 13:03:10|50.07|49.37|50|49.3|50.07|49.37|50|49.3|6
1655039000000|2022-06-12 13:03:20|49.99|49.29|49.98|49.28|49.99|49.29|49.98|49.28|6
1655039010000|2022-06-12 13:03:30|49.97|49.27|49.97|49.27|49.98|49.28|49.96|49.26|7
1655039020000|2022-06-12 13:03:40|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|4
1655039030000|2022-06-12 13:03:50|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|5
1655039040000|2022-06-12 13:04:00|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|6
1655039050000|2022-06-12 13:04:10|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|2
1655039070000|2022-06-12 13:04:30|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1655039080000|2022-06-12 13:04:40|49.94|49.24|49.93|49.23|49.95|49.25|49.89|49.19|11
1655039090000|2022-06-12 13:04:50|49.94|49.24|49.93|49.23|49.94|49.24|49.93|49.23|4
1655039100000|2022-06-12 13:05:00|49.94|49.24|49.88|49.18|49.94|49.24|49.88|49.18|8
1655039110000|2022-06-12 13:05:10|49.89|49.19|49.95|49.25|49.95|49.25|49.89|49.19|6
1655039120000|2022-06-12 13:05:20|49.96|49.26|49.95|49.25|49.97|49.27|49.95|49.25|10
1655039130000|2022-06-12 13:05:30|49.94|49.24|49.95|49.25|49.96|49.26|49.94|49.24|10
1655039140000|2022-06-12 13:05:40|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|4
1655039150000|2022-06-12 13:05:50|49.96|49.26|49.96|49.26|49.96|49.26|49.95|49.25|5
1655039160000|2022-06-12 13:06:00|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|4
1655039170000|2022-06-12 13:06:10|49.95|49.25|49.95|49.25|49.96|49.26|49.95|49.25|3
1655039180000|2022-06-12 13:06:20|49.96|49.26|49.96|49.26|49.97|49.27|49.95|49.25|5
1655039190000|2022-06-12 13:06:30|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|2
1655039200000|2022-06-12 13:06:40|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|4
1655039210000|2022-06-12 13:06:50|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|2
1655039230000|2022-06-12 13:07:10|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1655039240000|2022-06-12 13:07:20|49.96|49.26|49.96|49.26|49.96|49.26|49.95|49.25|9
1655039250000|2022-06-12 13:07:30|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|2
1655039260000|2022-06-12 13:07:40|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|2
1655039270000|2022-06-12 13:07:50|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|4
1655039280000|2022-06-12 13:08:00|49.95|49.25|49.97|49.27|49.97|49.27|49.95|49.25|3
1655039290000|2022-06-12 13:08:10|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|10
1655039300000|2022-06-12 13:08:20|49.96|49.26|49.95|49.25|49.97|49.27|49.95|49.25|8
1655039310000|2022-06-12 13:08:30|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|6
1655039320000|2022-06-12 13:08:40|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1655039330000|2022-06-12 13:08:50|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1655039340000|2022-06-12 13:09:00|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|3
1655039350000|2022-06-12 13:09:10|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|4
1655039360000|2022-06-12 13:09:20|49.94|49.24|49.96|49.26|49.97|49.27|49.94|49.24|4
1655039390000|2022-06-12 13:09:50|49.97|49.27|49.95|49.25|49.97|49.27|49.95|49.25|15
1655039400000|2022-06-12 13:10:00|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|8
1655039410000|2022-06-12 13:10:10|49.96|49.26|49.89|49.19|49.97|49.27|49.89|49.19|10
1655039420000|2022-06-12 13:10:20|49.9|49.2|49.9|49.2|49.9|49.2|49.89|49.19|5
1655039430000|2022-06-12 13:10:30|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1655039440000|2022-06-12 13:10:40|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|3
1655039450000|2022-06-12 13:10:50|49.92|49.22|49.94|49.24|49.94|49.24|49.91|49.21|4
1655039460000|2022-06-12 13:11:00|49.92|49.22|49.88|49.18|49.92|49.22|49.88|49.18|5
1655039470000|2022-06-12 13:11:10|49.87|49.17|49.89|49.19|49.89|49.19|49.87|49.17|5
1655039480000|2022-06-12 13:11:20|49.9|49.2|49.93|49.23|49.93|49.23|49.89|49.19|5
1655039490000|2022-06-12 13:11:30|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|4
1655039500000|2022-06-12 13:11:40|49.92|49.22|49.94|49.24|49.94|49.24|49.92|49.22|3
1655039510000|2022-06-12 13:11:50|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1655039520000|2022-06-12 13:12:00|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1655039530000|2022-06-12 13:12:10|49.96|49.26|50.03|49.33|50.04|49.34|49.96|49.26|11
1655039540000|2022-06-12 13:12:20|50.04|49.34|50.04|49.34|50.04|49.34|50.03|49.33|3
1655039550000|2022-06-12 13:12:30|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|2
1655039560000|2022-06-12 13:12:40|50.05|49.35|49.99|49.29|50.05|49.35|49.98|49.28|7
1655039570000|2022-06-12 13:12:50|49.98|49.28|49.99|49.29|50|49.3|49.98|49.28|8
1655039580000|2022-06-12 13:13:00|50|49.3|50.04|49.34|50.04|49.34|50|49.3|6
1655039590000|2022-06-12 13:13:10|50.03|49.33|49.98|49.28|50.04|49.34|49.98|49.28|8
1655039600000|2022-06-12 13:13:20|49.99|49.29|49.98|49.28|50|49.3|49.98|49.28|6
1655039610000|2022-06-12 13:13:30|49.99|49.29|49.99|49.29|49.99|49.29|49.99|49.29|1
1655039620000|2022-06-12 13:13:40|50|49.3|50|49.3|50|49.3|49.99|49.29|5
1655039630000|2022-06-12 13:13:50|49.99|49.29|49.98|49.28|49.99|49.29|49.98|49.28|4
1655039640000|2022-06-12 13:14:00|49.99|49.29|50|49.3|50|49.3|49.99|49.29|2
1655039650000|2022-06-12 13:14:10|49.99|49.29|50|49.3|50|49.3|49.99|49.29|4
1655039660000|2022-06-12 13:14:20|49.99|49.29|50.03|49.33|50.03|49.33|49.99|49.29|3
1655039670000|2022-06-12 13:14:30|50.02|49.32|50.03|49.33|50.03|49.33|50.02|49.32|2
1655039680000|2022-06-12 13:14:40|50.02|49.32|49.99|49.29|50.02|49.32|49.99|49.29|4
1655039690000|2022-06-12 13:14:50|50.01|49.31|50.03|49.33|50.04|49.34|50.01|49.31|10
1655039700000|2022-06-12 13:15:00|50.04|49.34|49.99|49.29|50.04|49.34|49.99|49.29|10
1655039710000|2022-06-12 13:15:10|50|49.3|50|49.3|50|49.3|50|49.3|1
1655039720000|2022-06-12 13:15:20|50.01|49.31|50.04|49.34|50.04|49.34|50.01|49.31|3
1655039730000|2022-06-12 13:15:30|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|6
1655039740000|2022-06-12 13:15:40|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|5
1655039750000|2022-06-12 13:15:50|50.04|49.34|50.04|49.34|50.05|49.35|50.04|49.34|3
1655039760000|2022-06-12 13:16:00|50.03|49.33|50.04|49.34|50.04|49.34|50.03|49.33|2
1655039770000|2022-06-12 13:16:10|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|2
1655039780000|2022-06-12 13:16:20|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|3
1655039790000|2022-06-12 13:16:30|50.04|49.34|50.04|49.34|50.05|49.35|50.04|49.34|3
1655039800000|2022-06-12 13:16:40|50.05|49.35|50.05|49.35|50.05|49.35|50.05|49.35|1
1655039810000|2022-06-12 13:16:50|50.04|49.34|50.04|49.34|50.05|49.35|50.03|49.33|9
1655039820000|2022-06-12 13:17:00|50.02|49.32|49.99|49.29|50.02|49.32|49.98|49.28|5
1655039830000|2022-06-12 13:17:10|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|2
1655039840000|2022-06-12 13:17:20|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655039860000|2022-06-12 13:17:40|49.96|49.26|49.97|49.27|49.97|49.27|49.95|49.25|4
1655039870000|2022-06-12 13:17:50|49.96|49.26|49.98|49.28|49.98|49.28|49.96|49.26|5
1655039890000|2022-06-12 13:18:10|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|5
1655039910000|2022-06-12 13:18:30|49.96|49.26|49.95|49.25|49.96|49.26|49.94|49.24|5
1655039920000|2022-06-12 13:18:40|49.96|49.26|49.99|49.29|50|49.3|49.95|49.25|10
1655039930000|2022-06-12 13:18:50|50|49.3|49.97|49.27|50|49.3|49.97|49.27|10
1655039940000|2022-06-12 13:19:00|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|13
1655039950000|2022-06-12 13:19:10|49.99|49.29|49.99|49.29|50|49.3|49.99|49.29|3
1655039970000|2022-06-12 13:19:30|49.98|49.28|50|49.3|50|49.3|49.98|49.28|3
1655040000000|2022-06-12 13:20:00|50.02|49.32|50.05|49.35|50.06|49.36|50.02|49.32|6
1655040010000|2022-06-12 13:20:10|50.06|49.36|50.06|49.36|50.07|49.37|50.05|49.35|11
1655040030000|2022-06-12 13:20:30|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|3
1655040040000|2022-06-12 13:20:40|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|8
1655040050000|2022-06-12 13:20:50|50.06|49.36|50.06|49.36|50.06|49.36|50.05|49.35|11
1655040060000|2022-06-12 13:21:00|50.05|49.35|50.05|49.35|50.06|49.36|50.04|49.34|5
1655040070000|2022-06-12 13:21:10|50.02|49.32|49.98|49.28|50.02|49.32|49.98|49.28|4
1655040080000|2022-06-12 13:21:20|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|3
1655040090000|2022-06-12 13:21:30|49.96|49.26|49.97|49.27|49.97|49.27|49.95|49.25|10
1655040100000|2022-06-12 13:21:40|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655040110000|2022-06-12 13:21:50|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1655040120000|2022-06-12 13:22:00|49.97|49.27|49.97|49.27|49.97|49.27|49.97|49.27|1
1655040130000|2022-06-12 13:22:10|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655040140000|2022-06-12 13:22:20|49.98|49.28|49.98|49.28|49.98|49.28|49.98|49.28|1
1655040150000|2022-06-12 13:22:30|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|6
1655040160000|2022-06-12 13:22:40|49.97|49.27|49.97|49.27|49.97|49.27|49.97|49.27|1
1655040170000|2022-06-12 13:22:50|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|2
1655040180000|2022-06-12 13:23:00|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655040200000|2022-06-12 13:23:20|49.96|49.26|49.97|49.27|49.98|49.28|49.96|49.26|4
1655040210000|2022-06-12 13:23:30|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|2
1655040220000|2022-06-12 13:23:40|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|2
1655040230000|2022-06-12 13:23:50|49.98|49.28|50.05|49.35|50.05|49.35|49.98|49.28|7
1655040240000|2022-06-12 13:24:00|50.04|49.34|50.04|49.34|50.05|49.35|50.03|49.33|9
1655040270000|2022-06-12 13:24:30|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|7
1655040280000|2022-06-12 13:24:40|50.04|49.34|50.06|49.36|50.06|49.36|50.04|49.34|7
1655040290000|2022-06-12 13:24:50|50.05|49.35|50.07|49.37|50.07|49.37|50.05|49.35|3
1655040300000|2022-06-12 13:25:00|50.06|49.36|50.05|49.35|50.07|49.37|50.05|49.35|3
1655040310000|2022-06-12 13:25:10|50.07|49.37|50.05|49.35|50.07|49.37|50.04|49.34|7
1655040320000|2022-06-12 13:25:20|50.04|49.34|50.04|49.34|50.05|49.35|50.04|49.34|5
1655040330000|2022-06-12 13:25:30|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|7
1655040340000|2022-06-12 13:25:40|50.06|49.36|50.04|49.34|50.06|49.36|50.04|49.34|5
1655040350000|2022-06-12 13:25:50|50.03|49.33|50.04|49.34|50.05|49.35|50.03|49.33|7
1655040360000|2022-06-12 13:26:00|50.05|49.35|49.98|49.28|50.05|49.35|49.98|49.28|7
1655040380000|2022-06-12 13:26:20|49.99|49.29|49.99|49.29|49.99|49.29|49.99|49.29|1
1655040400000|2022-06-12 13:26:40|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|3
1655040420000|2022-06-12 13:27:00|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|2
1655040430000|2022-06-12 13:27:10|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|4
1655040440000|2022-06-12 13:27:20|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|6
1655040450000|2022-06-12 13:27:30|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|6
1655040460000|2022-06-12 13:27:40|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|4
1655040470000|2022-06-12 13:27:50|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|2
1655040480000|2022-06-12 13:28:00|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|2
1655040490000|2022-06-12 13:28:10|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|2
1655040500000|2022-06-12 13:28:20|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|10
1655040510000|2022-06-12 13:28:30|49.97|49.27|49.97|49.27|49.97|49.27|49.96|49.26|5
1655040520000|2022-06-12 13:28:40|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|3
1655040530000|2022-06-12 13:28:50|49.95|49.25|49.88|49.18|49.95|49.25|49.88|49.18|8
1655040540000|2022-06-12 13:29:00|49.87|49.17|49.86|49.16|49.88|49.18|49.85|49.15|8
1655040550000|2022-06-12 13:29:10|49.85|49.15|49.84|49.14|49.85|49.15|49.81|49.11|14
1655040560000|2022-06-12 13:29:20|49.83|49.13|49.87|49.17|49.87|49.17|49.83|49.13|7
1655040570000|2022-06-12 13:29:30|49.88|49.18|49.95|49.25|49.95|49.25|49.87|49.17|11
1655040580000|2022-06-12 13:29:40|49.93|49.23|49.86|49.16|49.95|49.25|49.86|49.16|11
1655040600000|2022-06-12 13:30:00|49.85|49.15|49.88|49.18|49.88|49.18|49.85|49.15|7
1655040610000|2022-06-12 13:30:10|49.87|49.17|49.95|49.25|49.95|49.25|49.87|49.17|11
1655040620000|2022-06-12 13:30:20|49.94|49.24|49.94|49.24|49.95|49.25|49.93|49.23|12
1655040630000|2022-06-12 13:30:30|49.95|49.25|49.94|49.24|49.95|49.25|49.93|49.23|6
1655040640000|2022-06-12 13:30:40|49.93|49.23|49.85|49.15|49.93|49.23|49.85|49.15|11
1655040650000|2022-06-12 13:30:50|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|3
1655040660000|2022-06-12 13:31:00|49.85|49.15|49.84|49.14|49.85|49.15|49.83|49.13|4
1655040670000|2022-06-12 13:31:10|49.85|49.15|49.85|49.15|49.87|49.17|49.85|49.15|13
1655040680000|2022-06-12 13:31:20|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|5
1655040690000|2022-06-12 13:31:30|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|2
1655040700000|2022-06-12 13:31:40|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|2
1655040710000|2022-06-12 13:31:50|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|10
1655040720000|2022-06-12 13:32:00|49.85|49.15|49.83|49.13|49.85|49.15|49.83|49.13|7
1655040730000|2022-06-12 13:32:10|49.84|49.14|49.8|49.1|49.84|49.14|49.79|49.09|6
1655040740000|2022-06-12 13:32:20|49.79|49.09|49.85|49.15|49.85|49.15|49.79|49.09|9
1655040770000|2022-06-12 13:32:50|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1655040780000|2022-06-12 13:33:00|49.84|49.14|49.87|49.17|49.87|49.17|49.84|49.14|4
1655040790000|2022-06-12 13:33:10|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1655040800000|2022-06-12 13:33:20|49.86|49.16|49.85|49.15|49.86|49.16|49.84|49.14|6
1655040820000|2022-06-12 13:33:40|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1655040830000|2022-06-12 13:33:50|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1655040840000|2022-06-12 13:34:00|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1655040850000|2022-06-12 13:34:10|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1655040860000|2022-06-12 13:34:20|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|7
1655040870000|2022-06-12 13:34:30|49.88|49.18|49.88|49.18|49.94|49.24|49.88|49.18|16
1655040890000|2022-06-12 13:34:50|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|7
1655040900000|2022-06-12 13:35:00|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1655040910000|2022-06-12 13:35:10|49.87|49.17|49.88|49.18|49.88|49.18|49.86|49.16|4
1655040920000|2022-06-12 13:35:20|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1655040940000|2022-06-12 13:35:40|49.89|49.19|49.88|49.18|49.89|49.19|49.87|49.17|4
1655040960000|2022-06-12 13:36:00|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1655040970000|2022-06-12 13:36:10|49.91|49.21|49.88|49.18|49.95|49.25|49.88|49.18|10
1655041000000|2022-06-12 13:36:40|49.89|49.19|49.89|49.19|49.9|49.2|49.89|49.19|3
1655041010000|2022-06-12 13:36:50|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|3
1655041020000|2022-06-12 13:37:00|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655041030000|2022-06-12 13:37:10|49.86|49.16|49.87|49.17|49.88|49.18|49.86|49.16|4
1655041040000|2022-06-12 13:37:20|49.86|49.16|49.85|49.15|49.86|49.16|49.84|49.14|4
1655041050000|2022-06-12 13:37:30|49.86|49.16|49.88|49.18|49.96|49.26|49.86|49.16|14
1655041060000|2022-06-12 13:37:40|49.87|49.17|49.87|49.17|49.88|49.18|49.86|49.16|9
1655041070000|2022-06-12 13:37:50|49.88|49.18|49.93|49.23|49.93|49.23|49.87|49.17|10
1655041080000|2022-06-12 13:38:00|49.94|49.24|49.92|49.22|49.94|49.24|49.92|49.22|12
1655041090000|2022-06-12 13:38:10|49.93|49.23|49.93|49.23|49.93|49.23|49.93|49.23|1
1655041100000|2022-06-12 13:38:20|49.92|49.22|49.9|49.2|49.92|49.22|49.89|49.19|10
1655041110000|2022-06-12 13:38:30|49.89|49.19|49.91|49.21|49.91|49.21|49.89|49.19|9
1655041120000|2022-06-12 13:38:40|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|8
1655041130000|2022-06-12 13:38:50|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|2
1655041140000|2022-06-12 13:39:00|49.94|49.24|49.89|49.19|49.94|49.24|49.89|49.19|7
1655041150000|2022-06-12 13:39:10|49.9|49.2|49.89|49.19|49.9|49.2|49.89|49.19|2
1655041160000|2022-06-12 13:39:20|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|5
1655041180000|2022-06-12 13:39:40|49.87|49.17|49.86|49.16|49.88|49.18|49.86|49.16|4
1655041190000|2022-06-12 13:39:50|49.87|49.17|49.87|49.17|49.88|49.18|49.86|49.16|7
1655041200000|2022-06-12 13:40:00|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655041220000|2022-06-12 13:40:20|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1655041240000|2022-06-12 13:40:40|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|3
1655041250000|2022-06-12 13:40:50|49.89|49.19|49.96|49.26|49.96|49.26|49.89|49.19|12
1655041260000|2022-06-12 13:41:00|49.95|49.25|49.95|49.25|49.96|49.26|49.95|49.25|3
1655041270000|2022-06-12 13:41:10|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|4
1655041280000|2022-06-12 13:41:20|49.94|49.24|49.95|49.25|49.96|49.26|49.94|49.24|8
1655041290000|2022-06-12 13:41:30|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1655041310000|2022-06-12 13:41:50|49.96|49.26|49.95|49.25|49.96|49.26|49.89|49.19|9
1655041320000|2022-06-12 13:42:00|49.94|49.24|49.93|49.23|49.94|49.24|49.93|49.23|4
1655041330000|2022-06-12 13:42:10|49.94|49.24|49.94|49.24|49.94|49.24|49.93|49.23|7
1655041360000|2022-06-12 13:42:40|49.93|49.23|49.9|49.2|49.93|49.23|49.89|49.19|8
1655041370000|2022-06-12 13:42:50|49.91|49.21|49.9|49.2|49.91|49.21|49.9|49.2|2
1655041380000|2022-06-12 13:43:00|49.91|49.21|49.94|49.24|49.94|49.24|49.9|49.2|4
1655041410000|2022-06-12 13:43:30|49.95|49.25|49.94|49.24|49.95|49.25|49.94|49.24|2
1655041450000|2022-06-12 13:44:10|49.95|49.25|49.94|49.24|49.95|49.25|49.94|49.24|4
1655041460000|2022-06-12 13:44:20|49.95|49.25|49.93|49.23|49.95|49.25|49.93|49.23|5
1655041470000|2022-06-12 13:44:30|49.94|49.24|49.94|49.24|49.95|49.25|49.94|49.24|3
1655041480000|2022-06-12 13:44:40|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|3
1655041490000|2022-06-12 13:44:50|49.94|49.24|49.94|49.24|49.95|49.25|49.94|49.24|5
1655041500000|2022-06-12 13:45:00|49.95|49.25|49.9|49.2|49.95|49.25|49.9|49.2|4
1655041510000|2022-06-12 13:45:10|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|5
1655041520000|2022-06-12 13:45:20|49.87|49.17|49.8|49.1|49.87|49.17|49.76|49.06|24
1655041530000|2022-06-12 13:45:30|49.79|49.09|49.84|49.14|49.84|49.14|49.79|49.09|7
1655041540000|2022-06-12 13:45:40|49.83|49.13|49.77|49.07|49.84|49.14|49.77|49.07|9
1655041550000|2022-06-12 13:45:50|49.76|49.06|49.77|49.07|49.77|49.07|49.74|49.04|14
1655041560000|2022-06-12 13:46:00|49.78|49.08|49.82|49.12|49.82|49.12|49.77|49.07|9
1655041570000|2022-06-12 13:46:10|49.81|49.11|49.78|49.08|49.82|49.12|49.78|49.08|6
1655041580000|2022-06-12 13:46:20|49.77|49.07|49.76|49.06|49.77|49.07|49.76|49.06|2
1655041590000|2022-06-12 13:46:30|49.75|49.05|49.75|49.05|49.77|49.07|49.74|49.04|10
1655041600000|2022-06-12 13:46:40|49.76|49.06|49.73|49.03|49.76|49.06|49.73|49.03|6
1655041610000|2022-06-12 13:46:50|49.74|49.04|49.78|49.08|49.78|49.08|49.74|49.04|9
1655041620000|2022-06-12 13:47:00|49.81|49.11|49.84|49.14|49.86|49.16|49.81|49.11|15
1655041630000|2022-06-12 13:47:10|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|6
1655041640000|2022-06-12 13:47:20|49.85|49.15|49.8|49.1|49.85|49.15|49.79|49.09|10
1655041650000|2022-06-12 13:47:30|49.78|49.08|49.79|49.09|49.79|49.09|49.77|49.07|4
1655041660000|2022-06-12 13:47:40|49.78|49.08|49.77|49.07|49.78|49.08|49.77|49.07|4
1655041670000|2022-06-12 13:47:50|49.78|49.08|49.78|49.08|49.78|49.08|49.78|49.08|1
1655041680000|2022-06-12 13:48:00|49.79|49.09|49.79|49.09|49.79|49.09|49.78|49.08|9
1655041690000|2022-06-12 13:48:10|49.81|49.11|49.77|49.07|49.84|49.14|49.77|49.07|9
1655041700000|2022-06-12 13:48:20|49.78|49.08|49.78|49.08|49.8|49.1|49.78|49.08|11
1655041710000|2022-06-12 13:48:30|49.79|49.09|49.78|49.08|49.79|49.09|49.78|49.08|6
1655041720000|2022-06-12 13:48:40|49.79|49.09|49.79|49.09|49.8|49.1|49.78|49.08|7
1655041750000|2022-06-12 13:49:10|49.8|49.1|49.8|49.1|49.8|49.1|49.8|49.1|1
1655041760000|2022-06-12 13:49:20|49.79|49.09|49.78|49.08|49.79|49.09|49.78|49.08|2
1655041770000|2022-06-12 13:49:30|49.79|49.09|49.78|49.08|49.79|49.09|49.78|49.08|6
1655041780000|2022-06-12 13:49:40|49.79|49.09|49.79|49.09|49.79|49.09|49.79|49.09|1
1655041790000|2022-06-12 13:49:50|49.78|49.08|49.78|49.08|49.78|49.08|49.78|49.08|1
1655041800000|2022-06-12 13:50:00|49.79|49.09|49.77|49.07|49.79|49.09|49.77|49.07|5
1655041810000|2022-06-12 13:50:10|49.78|49.08|49.77|49.07|49.79|49.09|49.77|49.07|6
1655041820000|2022-06-12 13:50:20|49.78|49.08|49.79|49.09|49.8|49.1|49.78|49.08|6
1655041840000|2022-06-12 13:50:40|49.8|49.1|49.83|49.13|49.84|49.14|49.8|49.1|6
1655041850000|2022-06-12 13:50:50|49.84|49.14|49.86|49.16|49.86|49.16|49.84|49.14|9
1655041860000|2022-06-12 13:51:00|49.87|49.17|49.88|49.18|49.88|49.18|49.86|49.16|8
1655041870000|2022-06-12 13:51:10|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|3
1655041880000|2022-06-12 13:51:20|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1655041900000|2022-06-12 13:51:40|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|11
1655041910000|2022-06-12 13:51:50|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655041920000|2022-06-12 13:52:00|49.86|49.16|49.79|49.09|49.86|49.16|49.79|49.09|10
1655041930000|2022-06-12 13:52:10|49.78|49.08|49.79|49.09|49.79|49.09|49.78|49.08|4
1655041940000|2022-06-12 13:52:20|49.78|49.08|49.75|49.05|49.79|49.09|49.75|49.05|6
1655041950000|2022-06-12 13:52:30|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|2
1655041960000|2022-06-12 13:52:40|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|4
1655041980000|2022-06-12 13:53:00|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|4
1655041990000|2022-06-12 13:53:10|49.74|49.04|49.68|48.98|49.75|49.05|49.68|48.98|8
1655042000000|2022-06-12 13:53:20|49.67|48.97|49.64|48.94|49.67|48.97|49.59|48.89|11
1655042010000|2022-06-12 13:53:30|49.65|48.95|49.58|48.88|49.65|48.95|49.58|48.88|17
1655042020000|2022-06-12 13:53:40|49.59|48.89|49.61|48.91|49.61|48.91|49.58|48.88|9
1655042030000|2022-06-12 13:53:50|49.59|48.89|49.56|48.86|49.59|48.89|49.56|48.86|12
1655042040000|2022-06-12 13:54:00|49.55|48.85|49.47|48.77|49.56|48.86|49.45|48.75|10
1655042050000|2022-06-12 13:54:10|49.48|48.78|49.48|48.78|49.54|48.84|49.4|48.7|28
1655042060000|2022-06-12 13:54:20|49.47|48.77|49.48|48.78|49.49|48.79|49.47|48.77|20
1655042070000|2022-06-12 13:54:30|49.47|48.77|49.39|48.69|49.47|48.77|49.38|48.68|13
1655042080000|2022-06-12 13:54:40|49.41|48.71|49.47|48.77|49.47|48.77|49.41|48.71|17
1655042090000|2022-06-12 13:54:50|49.46|48.76|49.48|48.78|49.48|48.78|49.46|48.76|9
1655042100000|2022-06-12 13:55:00|49.47|48.77|49.4|48.7|49.48|48.78|49.4|48.7|15
1655042110000|2022-06-12 13:55:10|49.41|48.71|49.44|48.74|49.45|48.75|49.39|48.69|16
1655042120000|2022-06-12 13:55:20|49.45|48.75|49.45|48.75|49.48|48.78|49.45|48.75|17
1655042130000|2022-06-12 13:55:30|49.43|48.73|49.45|48.75|49.45|48.75|49.43|48.73|18
1655042140000|2022-06-12 13:55:40|49.44|48.74|49.43|48.73|49.45|48.75|49.43|48.73|16
1655042150000|2022-06-12 13:55:50|49.41|48.71|49.52|48.82|49.54|48.84|49.4|48.7|18
1655042160000|2022-06-12 13:56:00|49.53|48.83|49.53|48.83|49.56|48.86|49.52|48.82|9
1655042170000|2022-06-12 13:56:10|49.54|48.84|49.62|48.92|49.65|48.95|49.53|48.83|20
1655042180000|2022-06-12 13:56:20|49.63|48.93|49.63|48.93|49.64|48.94|49.62|48.92|7
1655042190000|2022-06-12 13:56:30|49.62|48.92|49.67|48.97|49.67|48.97|49.62|48.92|8
1655042200000|2022-06-12 13:56:40|49.66|48.96|49.66|48.96|49.67|48.97|49.64|48.94|11
1655042210000|2022-06-12 13:56:50|49.65|48.95|49.66|48.96|49.66|48.96|49.65|48.95|6
1655042220000|2022-06-12 13:57:00|49.67|48.97|49.65|48.95|49.67|48.97|49.65|48.95|5
1655042230000|2022-06-12 13:57:10|49.66|48.96|49.74|49.04|49.74|49.04|49.66|48.96|15
1655042240000|2022-06-12 13:57:20|49.73|49.03|49.74|49.04|49.75|49.05|49.73|49.03|7
1655042250000|2022-06-12 13:57:30|49.73|49.03|49.69|48.99|49.75|49.05|49.68|48.98|14
1655042260000|2022-06-12 13:57:40|49.7|49|49.76|49.06|49.76|49.06|49.7|49|14
1655042270000|2022-06-12 13:57:50|49.77|49.07|49.76|49.06|49.77|49.07|49.76|49.06|8
1655042280000|2022-06-12 13:58:00|49.77|49.07|49.75|49.05|49.77|49.07|49.74|49.04|15
1655042290000|2022-06-12 13:58:10|49.76|49.06|49.76|49.06|49.76|49.06|49.75|49.05|5
1655042310000|2022-06-12 13:58:30|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1655042320000|2022-06-12 13:58:40|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|8
1655042330000|2022-06-12 13:58:50|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|14
1655042340000|2022-06-12 13:59:00|49.76|49.06|49.77|49.07|49.77|49.07|49.75|49.05|8
1655042350000|2022-06-12 13:59:10|49.78|49.08|49.77|49.07|49.84|49.14|49.77|49.07|12
1655042360000|2022-06-12 13:59:20|49.79|49.09|49.79|49.09|49.83|49.13|49.78|49.08|18
1655042370000|2022-06-12 13:59:30|49.78|49.08|49.77|49.07|49.79|49.09|49.77|49.07|12
1655042380000|2022-06-12 13:59:40|49.76|49.06|49.77|49.07|49.77|49.07|49.75|49.05|8
1655042390000|2022-06-12 13:59:50|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1655042400000|2022-06-12 14:00:00|49.77|49.07|49.75|49.05|49.77|49.07|49.74|49.04|15
1655042410000|2022-06-12 14:00:10|49.76|49.06|49.74|49.04|49.76|49.06|49.68|48.98|19
1655042420000|2022-06-12 14:00:20|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|14
1655042430000|2022-06-12 14:00:30|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|14
1655042440000|2022-06-12 14:00:40|49.75|49.05|49.75|49.05|49.77|49.07|49.75|49.05|9
1655042450000|2022-06-12 14:00:50|49.76|49.06|49.76|49.06|49.77|49.07|49.75|49.05|9
1655042460000|2022-06-12 14:01:00|49.77|49.07|49.95|49.25|49.95|49.25|49.77|49.07|16
1655042470000|2022-06-12 14:01:10|49.94|49.24|49.85|49.15|49.95|49.25|49.85|49.15|17
1655042480000|2022-06-12 14:01:20|49.86|49.16|49.86|49.16|49.87|49.17|49.85|49.15|7
1655042490000|2022-06-12 14:01:30|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1655042500000|2022-06-12 14:01:40|49.85|49.15|49.79|49.09|49.86|49.16|49.78|49.08|12
1655042510000|2022-06-12 14:01:50|49.8|49.1|49.84|49.14|49.86|49.16|49.8|49.1|16
1655042520000|2022-06-12 14:02:00|49.85|49.15|49.79|49.09|49.85|49.15|49.79|49.09|6
1655042530000|2022-06-12 14:02:10|49.78|49.08|49.78|49.08|49.79|49.09|49.76|49.06|7
1655042540000|2022-06-12 14:02:20|49.79|49.09|49.84|49.14|49.85|49.15|49.79|49.09|17
1655042550000|2022-06-12 14:02:30|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|6
1655042560000|2022-06-12 14:02:40|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|7
1655042590000|2022-06-12 14:03:10|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1655042600000|2022-06-12 14:03:20|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|8
1655042610000|2022-06-12 14:03:30|49.86|49.16|49.85|49.15|49.86|49.16|49.84|49.14|6
1655042620000|2022-06-12 14:03:40|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|3
1655042630000|2022-06-12 14:03:50|49.82|49.12|49.78|49.08|49.82|49.12|49.77|49.07|6
1655042640000|2022-06-12 14:04:00|49.79|49.09|49.8|49.1|49.8|49.1|49.77|49.07|14
1655042650000|2022-06-12 14:04:10|49.81|49.11|49.8|49.1|49.81|49.11|49.78|49.08|19
1655042660000|2022-06-12 14:04:20|49.79|49.09|49.79|49.09|49.8|49.1|49.79|49.09|7
1655042670000|2022-06-12 14:04:30|49.8|49.1|49.8|49.1|49.84|49.14|49.79|49.09|15
1655042680000|2022-06-12 14:04:40|49.81|49.11|49.84|49.14|49.85|49.15|49.81|49.11|5
1655042690000|2022-06-12 14:04:50|49.85|49.15|49.79|49.09|49.85|49.15|49.78|49.08|14
1655042700000|2022-06-12 14:05:00|49.8|49.1|49.78|49.08|49.8|49.1|49.78|49.08|3
1655042710000|2022-06-12 14:05:10|49.79|49.09|49.78|49.08|49.79|49.09|49.78|49.08|2
1655042720000|2022-06-12 14:05:20|49.79|49.09|49.79|49.09|49.79|49.09|49.79|49.09|1
1655042730000|2022-06-12 14:05:30|49.8|49.1|49.8|49.1|49.81|49.11|49.79|49.09|5
1655042740000|2022-06-12 14:05:40|49.81|49.11|49.8|49.1|49.81|49.11|49.79|49.09|10
1655042750000|2022-06-12 14:05:50|49.79|49.09|49.79|49.09|49.8|49.1|49.79|49.09|5
1655042760000|2022-06-12 14:06:00|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|2
1655042770000|2022-06-12 14:06:10|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|12
1655042780000|2022-06-12 14:06:20|49.8|49.1|49.8|49.1|49.8|49.1|49.78|49.08|7
1655042790000|2022-06-12 14:06:30|49.83|49.13|49.84|49.14|49.85|49.15|49.83|49.13|6
1655042800000|2022-06-12 14:06:40|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|5
1655042810000|2022-06-12 14:06:50|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|9
1655042820000|2022-06-12 14:07:00|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|9
1655042850000|2022-06-12 14:07:30|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|6
1655042860000|2022-06-12 14:07:40|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|4
1655042890000|2022-06-12 14:08:10|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|3
1655042900000|2022-06-12 14:08:20|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|16
1655042910000|2022-06-12 14:08:30|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|4
1655042920000|2022-06-12 14:08:40|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|6
1655042930000|2022-06-12 14:08:50|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1655042940000|2022-06-12 14:09:00|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|16
1655042960000|2022-06-12 14:09:20|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655042970000|2022-06-12 14:09:30|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|10
1655042980000|2022-06-12 14:09:40|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|3
1655042990000|2022-06-12 14:09:50|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1655043000000|2022-06-12 14:10:00|49.87|49.17|49.88|49.18|49.88|49.18|49.86|49.16|6
1655043010000|2022-06-12 14:10:10|49.87|49.17|49.88|49.18|49.89|49.19|49.87|49.17|8
1655043020000|2022-06-12 14:10:20|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655043030000|2022-06-12 14:10:30|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655043040000|2022-06-12 14:10:40|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|6
1655043060000|2022-06-12 14:11:00|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|7
1655043070000|2022-06-12 14:11:10|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|7
1655043080000|2022-06-12 14:11:20|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|8
1655043090000|2022-06-12 14:11:30|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655043100000|2022-06-12 14:11:40|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1655043110000|2022-06-12 14:11:50|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1655043120000|2022-06-12 14:12:00|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|4
1655043130000|2022-06-12 14:12:10|49.87|49.17|49.85|49.15|49.87|49.17|49.85|49.15|3
1655043140000|2022-06-12 14:12:20|49.86|49.16|49.84|49.14|49.86|49.16|49.84|49.14|3
1655043150000|2022-06-12 14:12:30|49.82|49.12|49.77|49.07|49.82|49.12|49.77|49.07|6
1655043160000|2022-06-12 14:12:40|49.76|49.06|49.75|49.05|49.77|49.07|49.75|49.05|4
1655043170000|2022-06-12 14:12:50|49.74|49.04|49.73|49.03|49.75|49.05|49.73|49.03|8
1655043180000|2022-06-12 14:13:00|49.74|49.04|49.83|49.13|49.83|49.13|49.74|49.04|6
1655043190000|2022-06-12 14:13:10|49.84|49.14|49.77|49.07|49.84|49.14|49.77|49.07|9
1655043200000|2022-06-12 14:13:20|49.78|49.08|49.79|49.09|49.79|49.09|49.77|49.07|10
1655043220000|2022-06-12 14:13:40|49.78|49.08|49.78|49.08|49.78|49.08|49.77|49.07|3
1655043230000|2022-06-12 14:13:50|49.77|49.07|49.76|49.06|49.78|49.08|49.75|49.05|8
1655043240000|2022-06-12 14:14:00|49.77|49.07|49.78|49.08|49.78|49.08|49.76|49.06|6
1655043260000|2022-06-12 14:14:20|49.77|49.07|49.76|49.06|49.77|49.07|49.75|49.05|6
1655043270000|2022-06-12 14:14:30|49.75|49.05|49.75|49.05|49.76|49.06|49.74|49.04|7
1655043280000|2022-06-12 14:14:40|49.74|49.04|49.74|49.04|49.74|49.04|49.74|49.04|1
1655043290000|2022-06-12 14:14:50|49.72|49.02|49.65|48.95|49.72|49.02|49.65|48.95|5
1655043300000|2022-06-12 14:15:00|49.66|48.96|49.76|49.06|49.76|49.06|49.66|48.96|14
1655043310000|2022-06-12 14:15:10|49.75|49.05|49.75|49.05|49.77|49.07|49.75|49.05|13
1655043320000|2022-06-12 14:15:20|49.74|49.04|49.69|48.99|49.74|49.04|49.68|48.98|12
1655043330000|2022-06-12 14:15:30|49.68|48.98|49.67|48.97|49.68|48.98|49.64|48.94|16
1655043340000|2022-06-12 14:15:40|49.66|48.96|49.67|48.97|49.67|48.97|49.66|48.96|2
1655043350000|2022-06-12 14:15:50|49.66|48.96|49.56|48.86|49.67|48.97|49.56|48.86|10
1655043360000|2022-06-12 14:16:00|49.57|48.87|49.55|48.85|49.57|48.87|49.55|48.85|15
1655043370000|2022-06-12 14:16:10|49.56|48.86|49.28|48.58|49.56|48.86|49.28|48.58|24
1655043380000|2022-06-12 14:16:20|49.3|48.6|49.38|48.68|49.42|48.72|49.3|48.6|22
1655043390000|2022-06-12 14:16:30|49.39|48.69|49.37|48.67|49.45|48.75|49.37|48.67|20
1655043400000|2022-06-12 14:16:40|49.36|48.66|49.3|48.6|49.37|48.67|49.3|48.6|12
1655043410000|2022-06-12 14:16:50|49.29|48.59|49.31|48.61|49.35|48.65|49.28|48.58|13
1655043420000|2022-06-12 14:17:00|49.3|48.6|49.24|48.54|49.3|48.6|49.19|48.49|15
1655043430000|2022-06-12 14:17:10|49.23|48.53|49.25|48.55|49.29|48.59|49.21|48.51|20
1655043440000|2022-06-12 14:17:20|49.24|48.54|49.23|48.53|49.25|48.55|49.23|48.53|3
1655043450000|2022-06-12 14:17:30|49.21|48.51|49.16|48.46|49.22|48.52|49.15|48.45|18
1655043460000|2022-06-12 14:17:40|49.17|48.47|49.18|48.48|49.19|48.49|49.15|48.45|16
1655043470000|2022-06-12 14:17:50|49.19|48.49|49.19|48.49|49.2|48.5|49.16|48.46|14
1655043480000|2022-06-12 14:18:00|49.2|48.5|49.28|48.58|49.28|48.58|49.19|48.49|12
1655043490000|2022-06-12 14:18:10|49.29|48.59|49.21|48.51|49.29|48.59|49.21|48.51|11
1655043500000|2022-06-12 14:18:20|49.19|48.49|49.19|48.49|49.2|48.5|49.18|48.48|7
1655043510000|2022-06-12 14:18:30|49.2|48.5|49.16|48.46|49.25|48.55|49.16|48.46|18
1655043520000|2022-06-12 14:18:40|49.15|48.45|49.16|48.46|49.17|48.47|49.15|48.45|6
1655043530000|2022-06-12 14:18:50|49.17|48.47|49.14|48.44|49.17|48.47|49.08|48.38|14
1655043540000|2022-06-12 14:19:00|49.13|48.43|49.16|48.46|49.16|48.46|49.13|48.43|16
1655043550000|2022-06-12 14:19:10|49.17|48.47|49.27|48.57|49.27|48.57|49.17|48.47|14
1655043560000|2022-06-12 14:19:20|49.28|48.58|49.28|48.58|49.33|48.63|49.25|48.55|17
1655043570000|2022-06-12 14:19:30|49.27|48.57|49.2|48.5|49.27|48.57|49.2|48.5|17
1655043580000|2022-06-12 14:19:40|49.19|48.49|49.17|48.47|49.23|48.53|49.16|48.46|14
1655043590000|2022-06-12 14:19:50|49.18|48.48|49.18|48.48|49.19|48.49|49.17|48.47|7
1655043600000|2022-06-12 14:20:00|49.19|48.49|49.22|48.52|49.26|48.56|49.19|48.49|13
1655043610000|2022-06-12 14:20:10|49.2|48.5|49.21|48.51|49.22|48.52|49.18|48.48|11
1655043620000|2022-06-12 14:20:20|49.22|48.52|49.26|48.56|49.26|48.56|49.22|48.52|3
1655043630000|2022-06-12 14:20:30|49.25|48.55|49.2|48.5|49.25|48.55|49.19|48.49|7
1655043640000|2022-06-12 14:20:40|49.19|48.49|49.18|48.48|49.19|48.49|49.17|48.47|6
1655043650000|2022-06-12 14:20:50|49.19|48.49|49.16|48.46|49.19|48.49|49.16|48.46|12
1655043660000|2022-06-12 14:21:00|49.17|48.47|49.25|48.55|49.27|48.57|49.16|48.46|15
1655043670000|2022-06-12 14:21:10|49.26|48.56|49.26|48.56|49.26|48.56|49.24|48.54|11
1655043680000|2022-06-12 14:21:20|49.25|48.55|49.26|48.56|49.26|48.56|49.24|48.54|14
1655043690000|2022-06-12 14:21:30|49.28|48.58|49.27|48.57|49.35|48.65|49.25|48.55|24
1655043700000|2022-06-12 14:21:40|49.26|48.56|49.28|48.58|49.29|48.59|49.26|48.56|7
1655043710000|2022-06-12 14:21:50|49.27|48.57|49.34|48.64|49.34|48.64|49.27|48.57|6
1655043720000|2022-06-12 14:22:00|49.35|48.65|49.35|48.65|49.35|48.65|49.33|48.63|10
1655043730000|2022-06-12 14:22:10|49.36|48.66|49.28|48.58|49.36|48.66|49.28|48.58|10
1655043740000|2022-06-12 14:22:20|49.29|48.59|49.28|48.58|49.29|48.59|49.28|48.58|10
1655043750000|2022-06-12 14:22:30|49.3|48.6|49.34|48.64|49.34|48.64|49.3|48.6|3
1655043760000|2022-06-12 14:22:40|49.35|48.65|49.35|48.65|49.36|48.66|49.35|48.65|9
1655043770000|2022-06-12 14:22:50|49.36|48.66|49.38|48.68|49.38|48.68|49.35|48.65|13
1655043780000|2022-06-12 14:23:00|49.39|48.69|49.45|48.75|49.47|48.77|49.39|48.69|14
1655043790000|2022-06-12 14:23:10|49.44|48.74|49.45|48.75|49.46|48.76|49.43|48.73|14
1655043800000|2022-06-12 14:23:20|49.44|48.74|49.44|48.74|49.46|48.76|49.44|48.74|9
1655043810000|2022-06-12 14:23:30|49.45|48.75|49.45|48.75|49.45|48.75|49.44|48.74|11
1655043820000|2022-06-12 14:23:40|49.46|48.76|49.57|48.87|49.57|48.87|49.46|48.76|16
1655043830000|2022-06-12 14:23:50|49.56|48.86|49.5|48.8|49.56|48.86|49.5|48.8|12
1655043840000|2022-06-12 14:24:00|49.52|48.82|49.64|48.94|49.65|48.95|49.5|48.8|15
1655043850000|2022-06-12 14:24:10|49.65|48.95|49.65|48.95|49.66|48.96|49.59|48.89|16
1655043860000|2022-06-12 14:24:20|49.64|48.94|49.71|49.01|49.71|49.01|49.64|48.94|14
1655043870000|2022-06-12 14:24:30|49.72|49.02|49.85|49.15|49.86|49.16|49.72|49.02|16
1655043880000|2022-06-12 14:24:40|49.86|49.16|49.98|49.28|49.99|49.29|49.85|49.15|19
1655043890000|2022-06-12 14:24:50|49.97|49.27|50.2|49.5|50.2|49.5|49.95|49.25|21
1655043900000|2022-06-12 14:25:00|50.21|49.51|50.34|49.64|50.34|49.64|50.18|49.48|23
1655043910000|2022-06-12 14:25:10|50.35|49.65|50.28|49.58|50.49|49.79|50.28|49.58|30
1655043920000|2022-06-12 14:25:20|50.27|49.57|50.19|49.49|50.28|49.58|50.18|49.48|24
1655043930000|2022-06-12 14:25:30|50.18|49.48|50.17|49.47|50.18|49.48|50.14|49.44|20
1655043940000|2022-06-12 14:25:40|50.16|49.46|50.18|49.48|50.18|49.48|50.15|49.45|18
1655043950000|2022-06-12 14:25:50|50.21|49.51|50.3|49.6|50.3|49.6|50.21|49.51|15
1655043960000|2022-06-12 14:26:00|50.29|49.59|50.21|49.51|50.29|49.59|50.21|49.51|21
1655043970000|2022-06-12 14:26:10|50.24|49.54|50.17|49.47|50.24|49.54|50.17|49.47|10
1655043980000|2022-06-12 14:26:20|50.18|49.48|50.27|49.57|50.28|49.58|50.18|49.48|13
1655043990000|2022-06-12 14:26:30|50.26|49.56|50.39|49.69|50.39|49.69|50.26|49.56|16
1655044000000|2022-06-12 14:26:40|50.38|49.68|50.27|49.57|50.38|49.68|50.26|49.56|13
1655044010000|2022-06-12 14:26:50|50.26|49.56|50.3|49.6|50.33|49.63|50.26|49.56|12
1655044020000|2022-06-12 14:27:00|50.31|49.61|50.27|49.57|50.31|49.61|50.26|49.56|12
1655044030000|2022-06-12 14:27:10|50.26|49.56|50.26|49.56|50.27|49.57|50.19|49.49|13
1655044040000|2022-06-12 14:27:20|50.25|49.55|50.2|49.5|50.25|49.55|50.19|49.49|13
1655044050000|2022-06-12 14:27:30|50.19|49.49|50.25|49.55|50.25|49.55|50.17|49.47|13
1655044060000|2022-06-12 14:27:40|50.26|49.56|50.25|49.55|50.26|49.56|50.24|49.54|8
1655044070000|2022-06-12 14:27:50|50.24|49.54|50.18|49.48|50.25|49.55|50.18|49.48|7
1655044080000|2022-06-12 14:28:00|50.19|49.49|50.21|49.51|50.25|49.55|50.17|49.47|17
1655044090000|2022-06-12 14:28:10|50.22|49.52|50.27|49.57|50.27|49.57|50.22|49.52|13
1655044100000|2022-06-12 14:28:20|50.28|49.58|50.33|49.63|50.34|49.64|50.28|49.58|12
1655044110000|2022-06-12 14:28:30|50.34|49.64|50.45|49.75|50.45|49.75|50.34|49.64|11
1655044120000|2022-06-12 14:28:40|50.46|49.76|50.45|49.75|50.47|49.77|50.43|49.73|13
1655044130000|2022-06-12 14:28:50|50.44|49.74|50.4|49.7|50.45|49.75|50.39|49.69|18
1655044140000|2022-06-12 14:29:00|50.43|49.73|50.43|49.73|50.47|49.77|50.43|49.73|12
1655044150000|2022-06-12 14:29:10|50.44|49.74|50.44|49.74|50.44|49.74|50.37|49.67|12
1655044160000|2022-06-12 14:29:20|50.43|49.73|50.38|49.68|50.43|49.73|50.37|49.67|10
1655044170000|2022-06-12 14:29:30|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|2
1655044180000|2022-06-12 14:29:40|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|3
1655044190000|2022-06-12 14:29:50|50.36|49.66|50.47|49.77|50.47|49.77|50.36|49.66|10
1655044200000|2022-06-12 14:30:00|50.46|49.76|50.48|49.78|50.5|49.8|50.46|49.76|10
1655044210000|2022-06-12 14:30:10|50.47|49.77|50.53|49.83|50.56|49.86|50.47|49.77|21
1655044220000|2022-06-12 14:30:20|50.51|49.81|50.56|49.86|50.56|49.86|50.48|49.78|11
1655044230000|2022-06-12 14:30:30|50.55|49.85|50.66|49.96|50.66|49.96|50.55|49.85|18
1655044240000|2022-06-12 14:30:40|50.67|49.97|50.78|50.08|50.78|50.08|50.66|49.96|18
1655044250000|2022-06-12 14:30:50|50.79|50.09|51.08|50.38|51.08|50.38|50.79|50.09|24
1655044260000|2022-06-12 14:31:00|51.09|50.39|51.44|50.74|51.46|50.76|51.09|50.39|31
1655044270000|2022-06-12 14:31:10|51.42|50.72|51.28|50.58|51.42|50.72|51.28|50.58|25
1655044280000|2022-06-12 14:31:20|51.27|50.57|51.26|50.56|51.28|50.58|51.18|50.48|29
1655044290000|2022-06-12 14:31:30|51.27|50.57|51.22|50.52|51.36|50.66|51.22|50.52|26
1655044300000|2022-06-12 14:31:40|51.21|50.51|51.23|50.53|51.29|50.59|51.18|50.48|23
1655044310000|2022-06-12 14:31:50|51.24|50.54|51.25|50.55|51.27|50.57|51.21|50.51|22
1655044320000|2022-06-12 14:32:00|51.24|50.54|51.34|50.64|51.35|50.65|51.22|50.52|17
1655044330000|2022-06-12 14:32:10|51.33|50.63|51.27|50.57|51.33|50.63|51.26|50.56|17
1655044340000|2022-06-12 14:32:20|51.26|50.56|51.35|50.65|51.37|50.67|51.25|50.55|18
1655044350000|2022-06-12 14:32:30|51.36|50.66|51.29|50.59|51.36|50.66|51.29|50.59|14
1655044360000|2022-06-12 14:32:40|51.3|50.6|51.3|50.6|51.35|50.65|51.29|50.59|15
1655044370000|2022-06-12 14:32:50|51.31|50.61|51.26|50.56|51.33|50.63|51.25|50.55|16
1655044380000|2022-06-12 14:33:00|51.27|50.57|51.18|50.48|51.27|50.57|51.18|50.48|16
1655044390000|2022-06-12 14:33:10|51.17|50.47|51.25|50.55|51.26|50.56|51.13|50.43|19
1655044400000|2022-06-12 14:33:20|51.24|50.54|51.23|50.53|51.25|50.55|51.19|50.49|18
1655044410000|2022-06-12 14:33:30|51.2|50.5|51.14|50.44|51.24|50.54|51.13|50.43|23
1655044420000|2022-06-12 14:33:40|51.13|50.43|51.08|50.38|51.13|50.43|51.06|50.36|14
1655044430000|2022-06-12 14:33:50|51.09|50.39|51.08|50.38|51.13|50.43|51.07|50.37|11
1655044440000|2022-06-12 14:34:00|51.09|50.39|51.14|50.44|51.15|50.45|51.09|50.39|9
1655044450000|2022-06-12 14:34:10|51.15|50.45|51.13|50.43|51.15|50.45|51.13|50.43|9
1655044460000|2022-06-12 14:34:20|51.12|50.42|51.05|50.35|51.12|50.42|51.05|50.35|9
1655044470000|2022-06-12 14:34:30|51.04|50.34|51.04|50.34|51.08|50.38|51.04|50.34|10
1655044480000|2022-06-12 14:34:40|51.01|50.31|50.97|50.27|51.01|50.31|50.97|50.27|16
1655044490000|2022-06-12 14:34:50|50.98|50.28|50.94|50.24|50.98|50.28|50.94|50.24|14
1655044500000|2022-06-12 14:35:00|50.95|50.25|50.88|50.18|50.96|50.26|50.88|50.18|8
1655044510000|2022-06-12 14:35:10|50.87|50.17|50.85|50.15|50.89|50.19|50.85|50.15|18
1655044520000|2022-06-12 14:35:20|50.86|50.16|50.92|50.22|50.95|50.25|50.85|50.15|15
1655044530000|2022-06-12 14:35:30|50.93|50.23|50.85|50.15|50.93|50.23|50.85|50.15|15
1655044540000|2022-06-12 14:35:40|50.84|50.14|50.85|50.15|50.86|50.16|50.84|50.14|6
1655044550000|2022-06-12 14:35:50|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|3
1655044560000|2022-06-12 14:36:00|50.83|50.13|50.92|50.22|50.92|50.22|50.83|50.13|14
1655044570000|2022-06-12 14:36:10|50.94|50.24|50.9|50.2|50.95|50.25|50.89|50.19|10
1655044580000|2022-06-12 14:36:20|50.89|50.19|50.94|50.24|50.95|50.25|50.89|50.19|9
1655044590000|2022-06-12 14:36:30|50.95|50.25|50.94|50.24|50.95|50.25|50.9|50.2|9
1655044600000|2022-06-12 14:36:40|50.95|50.25|51.04|50.34|51.04|50.34|50.94|50.24|14
1655044610000|2022-06-12 14:36:50|51.03|50.33|51.05|50.35|51.05|50.35|51.02|50.32|13
1655044620000|2022-06-12 14:37:00|51.06|50.36|51.05|50.35|51.09|50.39|51.05|50.35|10
1655044630000|2022-06-12 14:37:10|51.06|50.36|51.13|50.43|51.13|50.43|51.06|50.36|12
1655044640000|2022-06-12 14:37:20|51.14|50.44|51.09|50.39|51.14|50.44|51.07|50.37|18
1655044650000|2022-06-12 14:37:30|51.12|50.42|51.09|50.39|51.14|50.44|51.09|50.39|15
1655044660000|2022-06-12 14:37:40|51.08|50.38|51.08|50.38|51.12|50.42|51.08|50.38|11
1655044670000|2022-06-12 14:37:50|51.07|50.37|51.09|50.39|51.09|50.39|51.06|50.36|13
1655044680000|2022-06-12 14:38:00|51.11|50.41|51.09|50.39|51.14|50.44|51.09|50.39|11
1655044690000|2022-06-12 14:38:10|51.1|50.4|51.08|50.38|51.13|50.43|51.07|50.37|8
1655044700000|2022-06-12 14:38:20|51.09|50.39|51.11|50.41|51.11|50.41|51.08|50.38|7
1655044710000|2022-06-12 14:38:30|51.13|50.43|51.07|50.37|51.14|50.44|51.07|50.37|9
1655044720000|2022-06-12 14:38:40|51.08|50.38|51.07|50.37|51.08|50.38|51.06|50.36|8
1655044740000|2022-06-12 14:39:00|51.06|50.36|51.05|50.35|51.06|50.36|51.05|50.35|4
1655044750000|2022-06-12 14:39:10|51.04|50.34|51.07|50.37|51.07|50.37|51.04|50.34|4
1655044760000|2022-06-12 14:39:20|51.06|50.36|51.06|50.36|51.07|50.37|51.06|50.36|15
1655044770000|2022-06-12 14:39:30|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|10
1655044780000|2022-06-12 14:39:40|51.05|50.35|51.05|50.35|51.07|50.37|51.05|50.35|5
1655044790000|2022-06-12 14:39:50|51.04|50.34|50.95|50.25|51.04|50.34|50.95|50.25|8
1655044800000|2022-06-12 14:40:00|50.96|50.26|50.97|50.27|50.97|50.27|50.94|50.24|8
1655044810000|2022-06-12 14:40:10|50.99|50.29|50.99|50.29|51.03|50.33|50.99|50.29|13
1655044820000|2022-06-12 14:40:20|50.98|50.28|50.97|50.27|50.99|50.29|50.97|50.27|4
1655044830000|2022-06-12 14:40:30|50.98|50.28|51|50.3|51|50.3|50.97|50.27|5
1655044840000|2022-06-12 14:40:40|51.02|50.32|50.94|50.24|51.03|50.33|50.93|50.23|17
1655044850000|2022-06-12 14:40:50|50.93|50.23|50.89|50.19|50.94|50.24|50.86|50.16|15
1655044860000|2022-06-12 14:41:00|50.88|50.18|50.87|50.17|50.89|50.19|50.87|50.17|8
1655044870000|2022-06-12 14:41:10|50.86|50.16|50.8|50.1|50.86|50.16|50.8|50.1|8
1655044880000|2022-06-12 14:41:20|50.81|50.11|50.84|50.14|50.87|50.17|50.78|50.08|15
1655044890000|2022-06-12 14:41:30|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|5
1655044900000|2022-06-12 14:41:40|50.82|50.12|50.76|50.06|50.82|50.12|50.76|50.06|9
1655044910000|2022-06-12 14:41:50|50.77|50.07|50.75|50.05|50.78|50.08|50.75|50.05|11
1655044920000|2022-06-12 14:42:00|50.76|50.06|50.75|50.05|50.76|50.06|50.75|50.05|2
1655044930000|2022-06-12 14:42:10|50.74|50.04|50.76|50.06|50.77|50.07|50.74|50.04|9
1655044940000|2022-06-12 14:42:20|50.77|50.07|50.84|50.14|50.84|50.14|50.76|50.06|11
1655044950000|2022-06-12 14:42:30|50.83|50.13|50.77|50.07|50.83|50.13|50.77|50.07|15
1655044960000|2022-06-12 14:42:40|50.78|50.08|50.78|50.08|50.79|50.09|50.77|50.07|7
1655044970000|2022-06-12 14:42:50|50.79|50.09|50.83|50.13|50.85|50.15|50.78|50.08|14
1655044980000|2022-06-12 14:43:00|50.84|50.14|50.76|50.06|50.85|50.15|50.76|50.06|14
1655044990000|2022-06-12 14:43:10|50.77|50.07|50.75|50.05|50.77|50.07|50.75|50.05|7
1655045000000|2022-06-12 14:43:20|50.76|50.06|50.78|50.08|50.78|50.08|50.76|50.06|5
1655045010000|2022-06-12 14:43:30|50.77|50.07|50.79|50.09|50.79|50.09|50.77|50.07|9
1655045020000|2022-06-12 14:43:40|50.78|50.08|50.8|50.1|50.8|50.1|50.78|50.08|5
1655045030000|2022-06-12 14:43:50|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1655045040000|2022-06-12 14:44:00|50.79|50.09|50.77|50.07|50.79|50.09|50.77|50.07|5
1655045050000|2022-06-12 14:44:10|50.79|50.09|50.77|50.07|50.79|50.09|50.77|50.07|5
1655045060000|2022-06-12 14:44:20|50.78|50.08|50.77|50.07|50.79|50.09|50.77|50.07|4
1655045070000|2022-06-12 14:44:30|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|4
1655045080000|2022-06-12 14:44:40|50.76|50.06|50.74|50.04|50.77|50.07|50.74|50.04|7
1655045090000|2022-06-12 14:44:50|50.73|50.03|50.67|49.97|50.74|50.04|50.66|49.96|14
1655045100000|2022-06-12 14:45:00|50.68|49.98|50.57|49.87|50.68|49.98|50.57|49.87|12
1655045110000|2022-06-12 14:45:10|50.56|49.86|50.55|49.85|50.57|49.87|50.49|49.79|18
1655045120000|2022-06-12 14:45:20|50.54|49.84|50.55|49.85|50.56|49.86|50.53|49.83|14
1655045130000|2022-06-12 14:45:30|50.56|49.86|50.51|49.81|50.56|49.86|50.49|49.79|15
1655045140000|2022-06-12 14:45:40|50.52|49.82|50.56|49.86|50.56|49.86|50.52|49.82|13
1655045150000|2022-06-12 14:45:50|50.57|49.87|50.68|49.98|50.68|49.98|50.57|49.87|16
1655045160000|2022-06-12 14:46:00|50.69|49.99|50.69|49.99|50.76|50.06|50.67|49.97|17
1655045170000|2022-06-12 14:46:10|50.71|50.01|50.77|50.07|50.77|50.07|50.71|50.01|6
1655045180000|2022-06-12 14:46:20|50.78|50.08|50.76|50.06|50.78|50.08|50.76|50.06|5
1655045190000|2022-06-12 14:46:30|50.75|50.05|50.76|50.06|50.78|50.08|50.75|50.05|8
1655045200000|2022-06-12 14:46:40|50.77|50.07|50.83|50.13|50.86|50.16|50.76|50.06|18
1655045210000|2022-06-12 14:46:50|50.84|50.14|50.83|50.13|50.85|50.15|50.83|50.13|4
1655045220000|2022-06-12 14:47:00|50.82|50.12|50.83|50.13|50.83|50.13|50.77|50.07|10
1655045230000|2022-06-12 14:47:10|50.84|50.14|50.87|50.17|50.92|50.22|50.84|50.14|15
1655045240000|2022-06-12 14:47:20|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|10
1655045250000|2022-06-12 14:47:30|50.88|50.18|50.94|50.24|50.95|50.25|50.87|50.17|9
1655045260000|2022-06-12 14:47:40|50.95|50.25|50.95|50.25|50.96|50.26|50.94|50.24|11
1655045270000|2022-06-12 14:47:50|50.96|50.26|50.94|50.24|50.96|50.26|50.93|50.23|11
1655045280000|2022-06-12 14:48:00|50.95|50.25|50.96|50.26|50.96|50.26|50.94|50.24|14
1655045290000|2022-06-12 14:48:10|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|10
1655045300000|2022-06-12 14:48:20|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|5
1655045310000|2022-06-12 14:48:30|50.94|50.24|50.84|50.14|50.94|50.24|50.84|50.14|12
1655045320000|2022-06-12 14:48:40|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|3
1655045330000|2022-06-12 14:48:50|50.82|50.12|50.86|50.16|50.89|50.19|50.82|50.12|10
1655045340000|2022-06-12 14:49:00|50.85|50.15|50.93|50.23|50.93|50.23|50.85|50.15|10
1655045350000|2022-06-12 14:49:10|50.94|50.24|50.88|50.18|50.94|50.24|50.88|50.18|13
1655045360000|2022-06-12 14:49:20|50.87|50.17|50.94|50.24|50.95|50.25|50.87|50.17|10
1655045370000|2022-06-12 14:49:30|50.93|50.23|50.88|50.18|50.94|50.24|50.86|50.16|12
1655045380000|2022-06-12 14:49:40|50.87|50.17|50.87|50.17|50.89|50.19|50.87|50.17|7
1655045390000|2022-06-12 14:49:50|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|7
1655045400000|2022-06-12 14:50:00|50.87|50.17|50.9|50.2|50.94|50.24|50.86|50.16|15
1655045410000|2022-06-12 14:50:10|50.91|50.21|50.94|50.24|50.95|50.25|50.91|50.21|6
1655045420000|2022-06-12 14:50:20|50.95|50.25|51.01|50.31|51.02|50.32|50.94|50.24|12
1655045430000|2022-06-12 14:50:30|51.02|50.32|51|50.3|51.04|50.34|50.96|50.26|16
1655045440000|2022-06-12 14:50:40|51.01|50.31|51.07|50.37|51.07|50.37|51.01|50.31|5
1655045450000|2022-06-12 14:50:50|51.06|50.36|51.01|50.31|51.06|50.36|50.99|50.29|21
1655045460000|2022-06-12 14:51:00|51.03|50.33|51.19|50.49|51.23|50.53|51.03|50.33|22
1655045470000|2022-06-12 14:51:10|51.18|50.48|51.25|50.55|51.25|50.55|51.18|50.48|19
1655045480000|2022-06-12 14:51:20|51.23|50.53|51.46|50.76|51.48|50.78|51.23|50.53|19
1655045490000|2022-06-12 14:51:30|51.47|50.77|51.46|50.76|51.52|50.82|51.45|50.75|24
1655045500000|2022-06-12 14:51:40|51.47|50.77|51.48|50.78|51.48|50.78|51.4|50.7|17
1655045510000|2022-06-12 14:51:50|51.47|50.77|51.42|50.72|51.48|50.78|51.4|50.7|12
1655045520000|2022-06-12 14:52:00|51.41|50.71|51.55|50.85|51.56|50.86|51.41|50.71|15
1655045530000|2022-06-12 14:52:10|51.56|50.86|51.75|51.05|51.78|51.08|51.56|50.86|25
1655045540000|2022-06-12 14:52:20|51.74|51.04|51.71|51.01|51.76|51.06|51.7|51|19
1655045550000|2022-06-12 14:52:30|51.72|51.02|51.86|51.16|51.89|51.19|51.72|51.02|25
1655045560000|2022-06-12 14:52:40|51.85|51.15|51.81|51.11|51.86|51.16|51.78|51.08|24
1655045570000|2022-06-12 14:52:50|51.82|51.12|51.78|51.08|51.83|51.13|51.77|51.07|21
1655045580000|2022-06-12 14:53:00|51.77|51.07|51.69|50.99|51.77|51.07|51.68|50.98|19
1655045590000|2022-06-12 14:53:10|51.71|51.01|51.76|51.06|51.76|51.06|51.67|50.97|17
1655045600000|2022-06-12 14:53:20|51.75|51.05|51.67|50.97|51.76|51.06|51.67|50.97|20
1655045610000|2022-06-12 14:53:30|51.66|50.96|51.7|51|51.7|51|51.66|50.96|12
1655045620000|2022-06-12 14:53:40|51.72|51.02|51.8|51.1|51.8|51.1|51.72|51.02|15
1655045630000|2022-06-12 14:53:50|51.82|51.12|51.89|51.19|51.89|51.19|51.81|51.11|16
1655045640000|2022-06-12 14:54:00|51.91|51.21|52.23|51.53|52.23|51.53|51.91|51.21|25
1655045650000|2022-06-12 14:54:10|52.24|51.54|52.19|51.49|52.32|51.62|52.19|51.49|26
1655045660000|2022-06-12 14:54:20|52.18|51.48|52.26|51.56|52.26|51.56|52.16|51.46|21
1655045670000|2022-06-12 14:54:30|52.27|51.57|52.19|51.49|52.27|51.57|52.18|51.48|25
1655045680000|2022-06-12 14:54:40|52.18|51.48|52.26|51.56|52.26|51.56|52.18|51.48|11
1655045690000|2022-06-12 14:54:50|52.27|51.57|52.19|51.49|52.27|51.57|52.18|51.48|18
1655045700000|2022-06-12 14:55:00|52.18|51.48|52.07|51.37|52.18|51.48|52.07|51.37|17
1655045710000|2022-06-12 14:55:10|52.06|51.36|52.13|51.43|52.15|51.45|52.05|51.35|14
1655045720000|2022-06-12 14:55:20|52.14|51.44|52.05|51.35|52.14|51.44|51.99|51.29|19
1655045730000|2022-06-12 14:55:30|52.04|51.34|52.05|51.35|52.05|51.35|52.03|51.33|16
1655045740000|2022-06-12 14:55:40|52.04|51.34|52.08|51.38|52.09|51.39|52.04|51.34|6
1655045750000|2022-06-12 14:55:50|52.09|51.39|52.07|51.37|52.09|51.39|52.06|51.36|8
1655045760000|2022-06-12 14:56:00|52.08|51.38|52.08|51.38|52.1|51.4|52.06|51.36|11
1655045770000|2022-06-12 14:56:10|52.09|51.39|51.99|51.29|52.09|51.39|51.98|51.28|15
1655045780000|2022-06-12 14:56:20|52|51.3|51.99|51.29|52.05|51.35|51.99|51.29|13
1655045790000|2022-06-12 14:56:30|52|51.3|51.99|51.29|52|51.3|51.98|51.28|8
1655045800000|2022-06-12 14:56:40|51.98|51.28|51.96|51.26|51.99|51.29|51.95|51.25|9
1655045810000|2022-06-12 14:56:50|51.95|51.25|51.86|51.16|51.95|51.25|51.86|51.16|9
1655045820000|2022-06-12 14:57:00|51.87|51.17|51.86|51.16|51.88|51.18|51.86|51.16|4
1655045830000|2022-06-12 14:57:10|51.85|51.15|51.84|51.14|51.85|51.15|51.78|51.08|13
1655045840000|2022-06-12 14:57:20|51.85|51.15|51.89|51.19|51.91|51.21|51.85|51.15|14
1655045850000|2022-06-12 14:57:30|51.88|51.18|51.85|51.15|51.89|51.19|51.85|51.15|8
1655045860000|2022-06-12 14:57:40|51.86|51.16|51.79|51.09|51.86|51.16|51.78|51.08|13
1655045870000|2022-06-12 14:57:50|51.78|51.08|51.78|51.08|51.78|51.08|51.76|51.06|7
1655045880000|2022-06-12 14:58:00|51.79|51.09|51.84|51.14|51.85|51.15|51.78|51.08|14
1655045890000|2022-06-12 14:58:10|51.82|51.12|51.82|51.12|51.83|51.13|51.78|51.08|12
1655045900000|2022-06-12 14:58:20|51.83|51.13|51.83|51.13|51.83|51.13|51.78|51.08|9
1655045910000|2022-06-12 14:58:30|51.84|51.14|51.92|51.22|51.93|51.23|51.84|51.14|15
1655045920000|2022-06-12 14:58:40|51.93|51.23|51.93|51.23|51.93|51.23|51.89|51.19|8
1655045930000|2022-06-12 14:58:50|51.94|51.24|51.87|51.17|51.94|51.24|51.86|51.16|16
1655045940000|2022-06-12 14:59:00|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|6
1655045950000|2022-06-12 14:59:10|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|4
1655045960000|2022-06-12 14:59:20|51.86|51.16|51.81|51.11|51.87|51.17|51.81|51.11|10
1655045970000|2022-06-12 14:59:30|51.8|51.1|51.79|51.09|51.81|51.11|51.79|51.09|6
1655045980000|2022-06-12 14:59:40|51.8|51.1|51.87|51.17|51.87|51.17|51.79|51.09|12
1655045990000|2022-06-12 14:59:50|51.88|51.18|51.89|51.19|51.91|51.21|51.88|51.18|8
1655046000000|2022-06-12 15:00:00|51.9|51.2|51.91|51.21|51.96|51.26|51.85|51.15|25
1655046010000|2022-06-12 15:00:10|51.92|51.22|51.85|51.15|51.95|51.25|51.85|51.15|15
1655046020000|2022-06-12 15:00:20|51.84|51.14|51.88|51.18|51.89|51.19|51.84|51.14|11
1655046030000|2022-06-12 15:00:30|51.87|51.17|51.88|51.18|51.94|51.24|51.87|51.17|19
1655046040000|2022-06-12 15:00:40|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|6
1655046050000|2022-06-12 15:00:50|51.89|51.19|51.9|51.2|51.94|51.24|51.88|51.18|14
1655046060000|2022-06-12 15:01:00|51.89|51.19|51.87|51.17|51.91|51.21|51.87|51.17|11
1655046070000|2022-06-12 15:01:10|51.88|51.18|51.88|51.18|51.89|51.19|51.87|51.17|11
1655046080000|2022-06-12 15:01:20|51.87|51.17|51.95|51.25|51.96|51.26|51.87|51.17|11
1655046090000|2022-06-12 15:01:30|51.96|51.26|51.99|51.29|52|51.3|51.95|51.25|10
1655046100000|2022-06-12 15:01:40|52|51.3|52.08|51.38|52.08|51.38|51.99|51.29|15
1655046110000|2022-06-12 15:01:50|52.11|51.41|52.27|51.57|52.28|51.58|52.11|51.41|16
1655046120000|2022-06-12 15:02:00|52.28|51.58|52.2|51.5|52.37|51.67|52.2|51.5|23
1655046130000|2022-06-12 15:02:10|52.19|51.49|52.19|51.49|52.19|51.49|52.16|51.46|10
1655046140000|2022-06-12 15:02:20|52.18|51.48|52.16|51.46|52.18|51.48|52.13|51.43|11
1655046150000|2022-06-12 15:02:30|52.15|51.45|52.13|51.43|52.18|51.48|52.13|51.43|12
1655046160000|2022-06-12 15:02:40|52.1|51.4|52.09|51.39|52.14|51.44|52.08|51.38|11
1655046170000|2022-06-12 15:02:50|52.1|51.4|52.11|51.41|52.17|51.47|52.09|51.39|16
1655046180000|2022-06-12 15:03:00|52.1|51.4|52.17|51.47|52.17|51.47|52.1|51.4|14
1655046190000|2022-06-12 15:03:10|52.16|51.46|51.99|51.29|52.17|51.47|51.99|51.29|14
1655046200000|2022-06-12 15:03:20|52|51.3|52|51.3|52.04|51.34|51.99|51.29|10
1655046210000|2022-06-12 15:03:30|51.99|51.29|51.99|51.29|52|51.3|51.99|51.29|3
1655046220000|2022-06-12 15:03:40|52|51.3|52|51.3|52|51.3|52|51.3|1
1655046230000|2022-06-12 15:03:50|51.99|51.29|52.02|51.32|52.04|51.34|51.99|51.29|11
1655046240000|2022-06-12 15:04:00|52.01|51.31|52|51.3|52.02|51.32|52|51.3|8
1655046250000|2022-06-12 15:04:10|51.99|51.29|51.99|51.29|52.03|51.33|51.99|51.29|9
1655046260000|2022-06-12 15:04:20|52|51.3|52.08|51.38|52.08|51.38|52|51.3|11
1655046270000|2022-06-12 15:04:30|52.09|51.39|52.09|51.39|52.1|51.4|52.08|51.38|7
1655046280000|2022-06-12 15:04:40|52.08|51.38|52.09|51.39|52.09|51.39|52.07|51.37|8
1655046290000|2022-06-12 15:04:50|52.08|51.38|52.14|51.44|52.15|51.45|52.08|51.38|7
1655046300000|2022-06-12 15:05:00|52.13|51.43|52.1|51.4|52.15|51.45|52.09|51.39|10
1655046310000|2022-06-12 15:05:10|52.12|51.42|52.13|51.43|52.16|51.46|52.1|51.4|19
1655046320000|2022-06-12 15:05:20|52.14|51.44|52.1|51.4|52.14|51.44|52.1|51.4|6
1655046330000|2022-06-12 15:05:30|52.11|51.41|52.08|51.38|52.11|51.41|52.08|51.38|8
1655046340000|2022-06-12 15:05:40|52.09|51.39|52.06|51.36|52.09|51.39|52.06|51.36|3
1655046350000|2022-06-12 15:05:50|52.05|51.35|51.94|51.24|52.06|51.36|51.94|51.24|15
1655046360000|2022-06-12 15:06:00|51.95|51.25|51.97|51.27|51.98|51.28|51.95|51.25|5
1655046370000|2022-06-12 15:06:10|51.98|51.28|52.08|51.38|52.09|51.39|51.98|51.28|9
1655046380000|2022-06-12 15:06:20|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|3
1655046390000|2022-06-12 15:06:30|52.1|51.4|52.17|51.47|52.19|51.49|52.1|51.4|13
1655046400000|2022-06-12 15:06:40|52.18|51.48|52.14|51.44|52.18|51.48|52.14|51.44|8
1655046410000|2022-06-12 15:06:50|52.13|51.43|52.13|51.43|52.13|51.43|52.08|51.38|16
1655046420000|2022-06-12 15:07:00|52.12|51.42|52.08|51.38|52.13|51.43|52.08|51.38|10
1655046430000|2022-06-12 15:07:10|52.09|51.39|52.08|51.38|52.09|51.39|52.07|51.37|8
1655046440000|2022-06-12 15:07:20|52.09|51.39|52.13|51.43|52.14|51.44|52.09|51.39|7
1655046450000|2022-06-12 15:07:30|52.11|51.41|52.08|51.38|52.12|51.42|52.08|51.38|12
1655046460000|2022-06-12 15:07:40|52.09|51.39|52.08|51.38|52.09|51.39|52.07|51.37|6
1655046470000|2022-06-12 15:07:50|52.07|51.37|52.09|51.39|52.12|51.42|52.07|51.37|12
1655046480000|2022-06-12 15:08:00|52.1|51.4|52.13|51.43|52.13|51.43|52.08|51.38|14
1655046490000|2022-06-12 15:08:10|52.14|51.44|52.15|51.45|52.16|51.46|52.12|51.42|7
1655046500000|2022-06-12 15:08:20|52.14|51.44|52.13|51.43|52.14|51.44|52.13|51.43|6
1655046510000|2022-06-12 15:08:30|52.14|51.44|52.25|51.55|52.26|51.56|52.14|51.44|10
1655046520000|2022-06-12 15:08:40|52.24|51.54|52.34|51.64|52.34|51.64|52.24|51.54|10
1655046530000|2022-06-12 15:08:50|52.35|51.65|52.47|51.77|52.49|51.79|52.35|51.65|16
1655046540000|2022-06-12 15:09:00|52.46|51.76|52.29|51.59|52.47|51.77|52.29|51.59|22
1655046550000|2022-06-12 15:09:10|52.27|51.57|52.24|51.54|52.28|51.58|52.2|51.5|19
1655046560000|2022-06-12 15:09:20|52.23|51.53|52.18|51.48|52.24|51.54|52.18|51.48|18
1655046570000|2022-06-12 15:09:30|52.19|51.49|52.2|51.5|52.25|51.55|52.19|51.49|11
1655046580000|2022-06-12 15:09:40|52.21|51.51|52.18|51.48|52.21|51.51|52.17|51.47|10
1655046590000|2022-06-12 15:09:50|52.17|51.47|52.17|51.47|52.17|51.47|52.16|51.46|3
1655046600000|2022-06-12 15:10:00|52.16|51.46|52.2|51.5|52.25|51.55|52.16|51.46|15
1655046610000|2022-06-12 15:10:10|52.19|51.49|52.26|51.56|52.26|51.56|52.18|51.48|11
1655046620000|2022-06-12 15:10:20|52.27|51.57|52.33|51.63|52.33|51.63|52.27|51.57|18
1655046630000|2022-06-12 15:10:30|52.32|51.62|52.33|51.63|52.33|51.63|52.28|51.58|8
1655046640000|2022-06-12 15:10:40|52.34|51.64|52.28|51.58|52.34|51.64|52.28|51.58|15
1655046650000|2022-06-12 15:10:50|52.29|51.59|52.29|51.59|52.3|51.6|52.29|51.59|3
1655046660000|2022-06-12 15:11:00|52.3|51.6|52.34|51.64|52.35|51.65|52.3|51.6|4
1655046670000|2022-06-12 15:11:10|52.35|51.65|52.3|51.6|52.36|51.66|52.29|51.59|12
1655046680000|2022-06-12 15:11:20|52.29|51.59|52.3|51.6|52.35|51.65|52.29|51.59|8
1655046690000|2022-06-12 15:11:30|52.29|51.59|52.26|51.56|52.29|51.59|52.26|51.56|4
1655046700000|2022-06-12 15:11:40|52.25|51.55|52.17|51.47|52.26|51.56|52.17|51.47|10
1655046710000|2022-06-12 15:11:50|52.16|51.46|52.19|51.49|52.19|51.49|52.16|51.46|6
1655046720000|2022-06-12 15:12:00|52.18|51.48|52.25|51.55|52.27|51.57|52.18|51.48|9
1655046730000|2022-06-12 15:12:10|52.24|51.54|52.25|51.55|52.26|51.56|52.23|51.53|8
1655046740000|2022-06-12 15:12:20|52.24|51.54|52.25|51.55|52.25|51.55|52.24|51.54|2
1655046750000|2022-06-12 15:12:30|52.24|51.54|52.24|51.54|52.25|51.55|52.24|51.54|5
1655046760000|2022-06-12 15:12:40|52.25|51.55|52.25|51.55|52.25|51.55|52.24|51.54|5
1655046770000|2022-06-12 15:12:50|52.24|51.54|52.17|51.47|52.25|51.55|52.17|51.47|11
1655046780000|2022-06-12 15:13:00|52.16|51.46|52.06|51.36|52.17|51.47|52.06|51.36|18
1655046790000|2022-06-12 15:13:10|52.04|51.34|52.04|51.34|52.06|51.36|51.98|51.28|18
1655046800000|2022-06-12 15:13:20|52.05|51.35|51.96|51.26|52.05|51.35|51.96|51.26|11
1655046810000|2022-06-12 15:13:30|51.97|51.27|51.93|51.23|51.97|51.27|51.93|51.23|7
1655046820000|2022-06-12 15:13:40|51.9|51.2|51.95|51.25|51.97|51.27|51.87|51.17|16
1655046830000|2022-06-12 15:13:50|51.96|51.26|51.97|51.27|51.98|51.28|51.95|51.25|7
1655046840000|2022-06-12 15:14:00|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|6
1655046850000|2022-06-12 15:14:10|51.97|51.27|51.97|51.27|51.98|51.28|51.97|51.27|3
1655046860000|2022-06-12 15:14:20|51.98|51.28|52.07|51.37|52.07|51.37|51.97|51.27|11
1655046870000|2022-06-12 15:14:30|52.08|51.38|52|51.3|52.08|51.38|51.99|51.29|7
1655046880000|2022-06-12 15:14:40|51.99|51.29|51.98|51.28|52|51.3|51.98|51.28|6
1655046890000|2022-06-12 15:14:50|51.97|51.27|51.96|51.26|51.98|51.28|51.95|51.25|6
1655046900000|2022-06-12 15:15:00|51.97|51.27|52.03|51.33|52.04|51.34|51.97|51.27|11
1655046910000|2022-06-12 15:15:10|52.04|51.34|51.99|51.29|52.04|51.34|51.97|51.27|9
1655046920000|2022-06-12 15:15:20|51.98|51.28|52.02|51.32|52.02|51.32|51.96|51.26|11
1655046930000|2022-06-12 15:15:30|52.03|51.33|52.14|51.44|52.15|51.45|52.03|51.33|15
1655046940000|2022-06-12 15:15:40|52.15|51.45|52.19|51.49|52.22|51.52|52.15|51.45|12
1655046950000|2022-06-12 15:15:50|52.18|51.48|52.38|51.68|52.38|51.68|52.18|51.48|18
1655046960000|2022-06-12 15:16:00|52.37|51.67|52.27|51.57|52.38|51.68|52.26|51.56|18
1655046970000|2022-06-12 15:16:10|52.26|51.56|52.36|51.66|52.36|51.66|52.24|51.54|18
1655046980000|2022-06-12 15:16:20|52.35|51.65|52.37|51.67|52.37|51.67|52.28|51.58|19
1655046990000|2022-06-12 15:16:30|52.36|51.66|52.36|51.66|52.38|51.68|52.31|51.61|20
1655047000000|2022-06-12 15:16:40|52.37|51.67|52.26|51.56|52.37|51.67|52.25|51.55|20
1655047010000|2022-06-12 15:16:50|52.25|51.55|52.25|51.55|52.26|51.56|52.19|51.49|18
1655047020000|2022-06-12 15:17:00|52.26|51.56|52.34|51.64|52.34|51.64|52.26|51.56|14
1655047030000|2022-06-12 15:17:10|52.33|51.63|52.41|51.71|52.43|51.73|52.29|51.59|22
1655047040000|2022-06-12 15:17:20|52.42|51.72|52.52|51.82|52.52|51.82|52.41|51.71|22
1655047050000|2022-06-12 15:17:30|52.5|51.8|52.48|51.78|52.52|51.82|52.47|51.77|21
1655047060000|2022-06-12 15:17:40|52.47|51.77|52.45|51.75|52.47|51.77|52.45|51.75|3
1655047070000|2022-06-12 15:17:50|52.46|51.76|52.38|51.68|52.46|51.76|52.36|51.66|13
1655047080000|2022-06-12 15:18:00|52.39|51.69|52.47|51.77|52.47|51.77|52.39|51.69|8
1655047090000|2022-06-12 15:18:10|52.46|51.76|52.59|51.89|52.59|51.89|52.46|51.76|14
1655047100000|2022-06-12 15:18:20|52.58|51.88|52.86|52.16|52.87|52.17|52.58|51.88|23
1655047110000|2022-06-12 15:18:30|52.87|52.17|52.71|52.01|52.87|52.17|52.71|52.01|27
1655047120000|2022-06-12 15:18:40|52.72|52.02|52.75|52.05|52.77|52.07|52.69|51.99|24
1655047130000|2022-06-12 15:18:50|52.76|52.06|52.72|52.02|52.78|52.08|52.72|52.02|10
1655047140000|2022-06-12 15:19:00|52.73|52.03|52.67|51.97|52.75|52.05|52.67|51.97|15
1655047150000|2022-06-12 15:19:10|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|13
1655047160000|2022-06-12 15:19:20|52.7|52|52.75|52.05|52.76|52.06|52.7|52|13
1655047170000|2022-06-12 15:19:30|52.76|52.06|52.82|52.12|52.82|52.12|52.75|52.05|17
1655047180000|2022-06-12 15:19:40|52.83|52.13|52.79|52.09|52.86|52.16|52.79|52.09|17
1655047190000|2022-06-12 15:19:50|52.78|52.08|52.77|52.07|52.79|52.09|52.76|52.06|13
1655047200000|2022-06-12 15:20:00|52.76|52.06|52.85|52.15|52.85|52.15|52.76|52.06|20
1655047210000|2022-06-12 15:20:10|52.84|52.14|52.78|52.08|52.85|52.15|52.78|52.08|17
1655047220000|2022-06-12 15:20:20|52.77|52.07|52.83|52.13|52.84|52.14|52.77|52.07|6
1655047230000|2022-06-12 15:20:30|52.84|52.14|52.89|52.19|52.93|52.23|52.83|52.13|18
1655047240000|2022-06-12 15:20:40|52.88|52.18|52.77|52.07|52.89|52.19|52.76|52.06|13
1655047250000|2022-06-12 15:20:50|52.78|52.08|52.75|52.05|52.78|52.08|52.75|52.05|6
1655047260000|2022-06-12 15:21:00|52.74|52.04|52.67|51.97|52.74|52.04|52.65|51.95|13
1655047270000|2022-06-12 15:21:10|52.66|51.96|52.68|51.98|52.68|51.98|52.64|51.94|9
1655047280000|2022-06-12 15:21:20|52.67|51.97|52.64|51.94|52.67|51.97|52.6|51.9|15
1655047290000|2022-06-12 15:21:30|52.65|51.95|52.64|51.94|52.65|51.95|52.57|51.87|14
1655047300000|2022-06-12 15:21:40|52.65|51.95|52.64|51.94|52.66|51.96|52.64|51.94|12
1655047310000|2022-06-12 15:21:50|52.65|51.95|52.57|51.87|52.65|51.95|52.56|51.86|9
1655047320000|2022-06-12 15:22:00|52.58|51.88|52.56|51.86|52.58|51.88|52.54|51.84|12
1655047330000|2022-06-12 15:22:10|52.57|51.87|52.58|51.88|52.64|51.94|52.56|51.86|18
1655047340000|2022-06-12 15:22:20|52.59|51.89|52.6|51.9|52.65|51.95|52.58|51.88|16
1655047350000|2022-06-12 15:22:30|52.59|51.89|52.58|51.88|52.64|51.94|52.58|51.88|12
1655047360000|2022-06-12 15:22:40|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|6
1655047370000|2022-06-12 15:22:50|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|2
1655047380000|2022-06-12 15:23:00|52.57|51.87|52.55|51.85|52.57|51.87|52.54|51.84|9
1655047390000|2022-06-12 15:23:10|52.54|51.84|52.52|51.82|52.55|51.85|52.49|51.79|12
1655047400000|2022-06-12 15:23:20|52.53|51.83|52.54|51.84|52.54|51.84|52.49|51.79|18
1655047410000|2022-06-12 15:23:30|52.55|51.85|52.56|51.86|52.56|51.86|52.54|51.84|8
1655047420000|2022-06-12 15:23:40|52.55|51.85|52.56|51.86|52.56|51.86|52.49|51.79|17
1655047430000|2022-06-12 15:23:50|52.57|51.87|52.49|51.79|52.57|51.87|52.49|51.79|12
1655047440000|2022-06-12 15:24:00|52.5|51.8|52.44|51.74|52.5|51.8|52.43|51.73|14
1655047450000|2022-06-12 15:24:10|52.43|51.73|52.44|51.74|52.45|51.75|52.38|51.68|20
1655047460000|2022-06-12 15:24:20|52.45|51.75|52.45|51.75|52.45|51.75|52.39|51.69|13
1655047470000|2022-06-12 15:24:30|52.44|51.74|52.36|51.66|52.45|51.75|52.36|51.66|17
1655047480000|2022-06-12 15:24:40|52.37|51.67|52.39|51.69|52.44|51.74|52.37|51.67|15
1655047490000|2022-06-12 15:24:50|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|13
1655047500000|2022-06-12 15:25:00|52.37|51.67|52.35|51.65|52.37|51.67|52.34|51.64|5
1655047510000|2022-06-12 15:25:10|52.36|51.66|52.47|51.77|52.47|51.77|52.36|51.66|10
1655047520000|2022-06-12 15:25:20|52.48|51.78|52.46|51.76|52.49|51.79|52.46|51.76|7
1655047530000|2022-06-12 15:25:30|52.47|51.77|52.43|51.73|52.47|51.77|52.43|51.73|15
1655047540000|2022-06-12 15:25:40|52.44|51.74|52.37|51.67|52.44|51.74|52.37|51.67|15
1655047550000|2022-06-12 15:25:50|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|4
1655047560000|2022-06-12 15:26:00|52.36|51.66|52.36|51.66|52.37|51.67|52.36|51.66|5
1655047570000|2022-06-12 15:26:10|52.37|51.67|52.38|51.68|52.38|51.68|52.36|51.66|17
1655047580000|2022-06-12 15:26:20|52.39|51.69|52.37|51.67|52.39|51.69|52.37|51.67|3
1655047590000|2022-06-12 15:26:30|52.36|51.66|52.35|51.65|52.36|51.66|52.34|51.64|6
1655047600000|2022-06-12 15:26:40|52.34|51.64|52.34|51.64|52.35|51.65|52.28|51.58|18
1655047610000|2022-06-12 15:26:50|52.35|51.65|52.33|51.63|52.37|51.67|52.32|51.62|12
1655047620000|2022-06-12 15:27:00|52.32|51.62|52.35|51.65|52.36|51.66|52.3|51.6|14
1655047630000|2022-06-12 15:27:10|52.34|51.64|52.35|51.65|52.35|51.65|52.33|51.63|9
1655047640000|2022-06-12 15:27:20|52.34|51.64|52.45|51.75|52.45|51.75|52.34|51.64|16
1655047650000|2022-06-12 15:27:30|52.46|51.76|52.39|51.69|52.46|51.76|52.37|51.67|13
1655047660000|2022-06-12 15:27:40|52.38|51.68|52.38|51.68|52.39|51.69|52.36|51.66|12
1655047670000|2022-06-12 15:27:50|52.37|51.67|52.37|51.67|52.38|51.68|52.37|51.67|3
1655047680000|2022-06-12 15:28:00|52.38|51.68|52.37|51.67|52.38|51.68|52.37|51.67|12
1655047690000|2022-06-12 15:28:10|52.39|51.69|52.42|51.72|52.43|51.73|52.39|51.69|8
1655047700000|2022-06-12 15:28:20|52.43|51.73|52.38|51.68|52.43|51.73|52.37|51.67|13
1655047710000|2022-06-12 15:28:30|52.39|51.69|52.45|51.75|52.45|51.75|52.38|51.68|9
1655047720000|2022-06-12 15:28:40|52.44|51.74|52.43|51.73|52.44|51.74|52.43|51.73|4
1655047730000|2022-06-12 15:28:50|52.44|51.74|52.36|51.66|52.44|51.74|52.34|51.64|16
1655047740000|2022-06-12 15:29:00|52.37|51.67|52.44|51.74|52.44|51.74|52.36|51.66|15
1655047750000|2022-06-12 15:29:10|52.45|51.75|52.5|51.8|52.5|51.8|52.45|51.75|14
1655047760000|2022-06-12 15:29:20|52.51|51.81|52.47|51.77|52.51|51.81|52.45|51.75|10
1655047770000|2022-06-12 15:29:30|52.46|51.76|52.47|51.77|52.48|51.78|52.44|51.74|8
1655047780000|2022-06-12 15:29:40|52.48|51.78|52.48|51.78|52.49|51.79|52.47|51.77|12
1655047790000|2022-06-12 15:29:50|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|12
1655047800000|2022-06-12 15:30:00|52.47|51.77|52.45|51.75|52.48|51.78|52.45|51.75|9
1655047810000|2022-06-12 15:30:10|52.44|51.74|52.43|51.73|52.44|51.74|52.42|51.72|9
1655047820000|2022-06-12 15:30:20|52.42|51.72|52.35|51.65|52.44|51.74|52.35|51.65|11
1655047830000|2022-06-12 15:30:30|52.34|51.64|52.37|51.67|52.37|51.67|52.34|51.64|6
1655047840000|2022-06-12 15:30:40|52.38|51.68|52.42|51.72|52.44|51.74|52.38|51.68|16
1655047850000|2022-06-12 15:30:50|52.41|51.71|52.45|51.75|52.45|51.75|52.37|51.67|16
1655047860000|2022-06-12 15:31:00|52.44|51.74|52.37|51.67|52.45|51.75|52.36|51.66|18
1655047870000|2022-06-12 15:31:10|52.36|51.66|52.25|51.55|52.36|51.66|52.22|51.52|20
1655047880000|2022-06-12 15:31:20|52.24|51.54|52.23|51.53|52.24|51.54|52.22|51.52|17
1655047890000|2022-06-12 15:31:30|52.24|51.54|52.25|51.55|52.26|51.56|52.23|51.53|9
1655047900000|2022-06-12 15:31:40|52.24|51.54|52.25|51.55|52.26|51.56|52.23|51.53|5
1655047910000|2022-06-12 15:31:50|52.26|51.56|52.19|51.49|52.26|51.56|52.16|51.46|11
1655047920000|2022-06-12 15:32:00|52.18|51.48|52.17|51.47|52.19|51.49|52.17|51.47|12
1655047930000|2022-06-12 15:32:10|52.18|51.48|52.18|51.48|52.23|51.53|52.16|51.46|10
1655047940000|2022-06-12 15:32:20|52.19|51.49|52.25|51.55|52.25|51.55|52.18|51.48|9
1655047960000|2022-06-12 15:32:40|52.26|51.56|52.26|51.56|52.27|51.57|52.26|51.56|5
1655047970000|2022-06-12 15:32:50|52.25|51.55|52.26|51.56|52.26|51.56|52.25|51.55|4
1655047980000|2022-06-12 15:33:00|52.27|51.57|52.18|51.48|52.27|51.57|52.18|51.48|17
1655047990000|2022-06-12 15:33:10|52.2|51.5|52.26|51.56|52.26|51.56|52.2|51.5|10
1655048000000|2022-06-12 15:33:20|52.27|51.57|52.27|51.57|52.28|51.58|52.27|51.57|3
1655048010000|2022-06-12 15:33:30|52.28|51.58|52.26|51.56|52.28|51.58|52.26|51.56|7
1655048020000|2022-06-12 15:33:40|52.27|51.57|52.35|51.65|52.37|51.67|52.27|51.57|10
1655048030000|2022-06-12 15:33:50|52.36|51.66|52.27|51.57|52.36|51.66|52.27|51.57|16
1655048040000|2022-06-12 15:34:00|52.26|51.56|52.26|51.56|52.27|51.57|52.25|51.55|11
1655048050000|2022-06-12 15:34:10|52.25|51.55|52.26|51.56|52.26|51.56|52.24|51.54|10
1655048060000|2022-06-12 15:34:20|52.27|51.57|52.34|51.64|52.34|51.64|52.27|51.57|4
1655048070000|2022-06-12 15:34:30|52.35|51.65|52.37|51.67|52.39|51.69|52.35|51.65|12
1655048080000|2022-06-12 15:34:40|52.38|51.68|52.39|51.69|52.48|51.78|52.38|51.68|17
1655048090000|2022-06-12 15:34:50|52.38|51.68|52.38|51.68|52.46|51.76|52.37|51.67|22
1655048100000|2022-06-12 15:35:00|52.37|51.67|52.38|51.68|52.41|51.71|52.37|51.67|15
1655048110000|2022-06-12 15:35:10|52.39|51.69|52.37|51.67|52.39|51.69|52.36|51.66|11
1655048120000|2022-06-12 15:35:20|52.38|51.68|52.26|51.56|52.44|51.74|52.26|51.56|23
1655048130000|2022-06-12 15:35:30|52.25|51.55|52.36|51.66|52.37|51.67|52.25|51.55|14
1655048140000|2022-06-12 15:35:40|52.35|51.65|52.37|51.67|52.48|51.78|52.35|51.65|17
1655048150000|2022-06-12 15:35:50|52.36|51.66|52.35|51.65|52.38|51.68|52.35|51.65|12
1655048160000|2022-06-12 15:36:00|52.36|51.66|52.45|51.75|52.46|51.76|52.35|51.65|12
1655048170000|2022-06-12 15:36:10|52.44|51.74|52.31|51.61|52.44|51.74|52.31|51.61|11
1655048180000|2022-06-12 15:36:20|52.3|51.6|52.28|51.58|52.31|51.61|52.26|51.56|17
1655048190000|2022-06-12 15:36:30|52.29|51.59|52.2|51.5|52.29|51.59|52.18|51.48|17
1655048200000|2022-06-12 15:36:40|52.19|51.49|52.2|51.5|52.23|51.53|52.19|51.49|19
1655048210000|2022-06-12 15:36:50|52.21|51.51|52.19|51.49|52.24|51.54|52.19|51.49|14
1655048220000|2022-06-12 15:37:00|52.2|51.5|52.09|51.39|52.2|51.5|52.09|51.39|20
1655048230000|2022-06-12 15:37:10|52.08|51.38|52.05|51.35|52.08|51.38|52.05|51.35|7
1655048240000|2022-06-12 15:37:20|52.06|51.36|52.07|51.37|52.07|51.37|52.05|51.35|12
1655048250000|2022-06-12 15:37:30|52.06|51.36|52.06|51.36|52.08|51.38|52.06|51.36|9
1655048260000|2022-06-12 15:37:40|52.07|51.37|52.04|51.34|52.07|51.37|52.04|51.34|8
1655048270000|2022-06-12 15:37:50|52.05|51.35|52.06|51.36|52.07|51.37|52.05|51.35|8
1655048280000|2022-06-12 15:38:00|52.05|51.35|52.05|51.35|52.06|51.36|51.97|51.27|16
1655048290000|2022-06-12 15:38:10|52.06|51.36|52.06|51.36|52.06|51.36|52.05|51.35|3
1655048300000|2022-06-12 15:38:20|52.05|51.35|51.98|51.28|52.06|51.36|51.98|51.28|12
1655048310000|2022-06-12 15:38:30|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|4
1655048320000|2022-06-12 15:38:40|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|6
1655048330000|2022-06-12 15:38:50|51.99|51.29|52.13|51.43|52.13|51.43|51.99|51.29|11
1655048340000|2022-06-12 15:39:00|52.14|51.44|52.18|51.48|52.18|51.48|52.14|51.44|9
1655048350000|2022-06-12 15:39:10|52.17|51.47|52.15|51.45|52.18|51.48|52.15|51.45|9
1655048360000|2022-06-12 15:39:20|52.14|51.44|52.06|51.36|52.14|51.44|52.05|51.35|16
1655048370000|2022-06-12 15:39:30|52.07|51.37|52.14|51.44|52.14|51.44|52.07|51.37|5
1655048380000|2022-06-12 15:39:40|52.11|51.41|52.07|51.37|52.11|51.41|52.07|51.37|8
1655048390000|2022-06-12 15:39:50|52.06|51.36|52.06|51.36|52.06|51.36|52.04|51.34|15
1655048400000|2022-06-12 15:40:00|52.05|51.35|52.05|51.35|52.08|51.38|52.05|51.35|7
1655048410000|2022-06-12 15:40:10|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|5
1655048420000|2022-06-12 15:40:20|52.05|51.35|52.04|51.34|52.05|51.35|52.04|51.34|6
1655048430000|2022-06-12 15:40:30|52.05|51.35|51.99|51.29|52.06|51.36|51.99|51.29|12
1655048440000|2022-06-12 15:40:40|52.03|51.33|51.98|51.28|52.03|51.33|51.98|51.28|7
1655048450000|2022-06-12 15:40:50|51.97|51.27|52.02|51.32|52.02|51.32|51.97|51.27|11
1655048460000|2022-06-12 15:41:00|52.03|51.33|51.98|51.28|52.04|51.34|51.98|51.28|15
1655048470000|2022-06-12 15:41:10|51.99|51.29|52.05|51.35|52.06|51.36|51.99|51.29|8
1655048480000|2022-06-12 15:41:20|52.06|51.36|51.98|51.28|52.06|51.36|51.98|51.28|8
1655048490000|2022-06-12 15:41:30|51.99|51.29|52.05|51.35|52.06|51.36|51.98|51.28|11
1655048500000|2022-06-12 15:41:40|52.06|51.36|52.05|51.35|52.06|51.36|52.05|51.35|2
1655048510000|2022-06-12 15:41:50|52.06|51.36|52.05|51.35|52.07|51.37|52.05|51.35|8
1655048520000|2022-06-12 15:42:00|52.06|51.36|52.06|51.36|52.08|51.38|52.06|51.36|5
1655048530000|2022-06-12 15:42:10|52.07|51.37|52.07|51.37|52.07|51.37|52.07|51.37|1
1655048540000|2022-06-12 15:42:20|52.08|51.38|52.16|51.46|52.16|51.46|52.08|51.38|7
1655048550000|2022-06-12 15:42:30|52.15|51.45|52.15|51.45|52.15|51.45|52.14|51.44|5
1655048560000|2022-06-12 15:42:40|52.14|51.44|52.17|51.47|52.18|51.48|52.14|51.44|8
1655048570000|2022-06-12 15:42:50|52.18|51.48|52.15|51.45|52.18|51.48|52.15|51.45|14
1655048580000|2022-06-12 15:43:00|52.16|51.46|52.18|51.48|52.18|51.48|52.15|51.45|9
1655048590000|2022-06-12 15:43:10|52.17|51.47|52.16|51.46|52.17|51.47|52.16|51.46|2
1655048600000|2022-06-12 15:43:20|52.17|51.47|52.17|51.47|52.17|51.47|52.17|51.47|1
1655048610000|2022-06-12 15:43:30|52.16|51.46|52.19|51.49|52.2|51.5|52.16|51.46|14
1655048620000|2022-06-12 15:43:40|52.18|51.48|52.18|51.48|52.19|51.49|52.18|51.48|5
1655048630000|2022-06-12 15:43:50|52.17|51.47|52.07|51.37|52.18|51.48|52.07|51.37|16
1655048640000|2022-06-12 15:44:00|52.08|51.38|52.09|51.39|52.15|51.45|52.07|51.37|17
1655048650000|2022-06-12 15:44:10|52.1|51.4|52.13|51.43|52.13|51.43|52.1|51.4|8
1655048660000|2022-06-12 15:44:20|52.12|51.42|52.13|51.43|52.15|51.45|52.12|51.42|12
1655048670000|2022-06-12 15:44:30|52.14|51.44|52.14|51.44|52.15|51.45|52.13|51.43|8
1655048680000|2022-06-12 15:44:40|52.15|51.45|52.14|51.44|52.15|51.45|52.13|51.43|6
1655048690000|2022-06-12 15:44:50|52.15|51.45|52.14|51.44|52.15|51.45|52.1|51.4|10
1655048700000|2022-06-12 15:45:00|52.15|51.45|52.08|51.38|52.15|51.45|52.08|51.38|11
1655048710000|2022-06-12 15:45:10|52.09|51.39|52.13|51.43|52.14|51.44|52.08|51.38|8
1655048720000|2022-06-12 15:45:20|52.14|51.44|52.08|51.38|52.14|51.44|52.08|51.38|10
1655048730000|2022-06-12 15:45:30|52.07|51.37|52.14|51.44|52.14|51.44|52.07|51.37|15
1655048740000|2022-06-12 15:45:40|52.13|51.43|52.08|51.38|52.15|51.45|52.08|51.38|9
1655048750000|2022-06-12 15:45:50|52.07|51.37|52.06|51.36|52.08|51.38|52.06|51.36|8
1655048760000|2022-06-12 15:46:00|52.07|51.37|51.97|51.27|52.07|51.37|51.97|51.27|14
1655048770000|2022-06-12 15:46:10|51.96|51.26|51.96|51.26|51.97|51.27|51.95|51.25|9
1655048780000|2022-06-12 15:46:20|51.95|51.25|51.96|51.26|51.97|51.27|51.95|51.25|6
1655048790000|2022-06-12 15:46:30|51.95|51.25|51.96|51.26|51.99|51.29|51.95|51.25|8
1655048800000|2022-06-12 15:46:40|51.95|51.25|51.96|51.26|51.96|51.26|51.95|51.25|2
1655048810000|2022-06-12 15:46:50|51.95|51.25|51.94|51.24|51.95|51.25|51.93|51.23|8
1655048820000|2022-06-12 15:47:00|51.95|51.25|51.97|51.27|51.98|51.28|51.95|51.25|9
1655048830000|2022-06-12 15:47:10|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1655048840000|2022-06-12 15:47:20|51.95|51.25|51.95|51.25|51.97|51.27|51.95|51.25|7
1655048850000|2022-06-12 15:47:30|51.96|51.26|51.9|51.2|51.96|51.26|51.9|51.2|12
1655048860000|2022-06-12 15:47:40|51.89|51.19|51.89|51.19|51.9|51.2|51.89|51.19|7
1655048870000|2022-06-12 15:47:50|51.87|51.17|51.79|51.09|51.87|51.17|51.75|51.05|16
1655048880000|2022-06-12 15:48:00|51.8|51.1|51.93|51.23|51.93|51.23|51.8|51.1|19
1655048890000|2022-06-12 15:48:10|51.94|51.24|51.94|51.24|51.95|51.25|51.92|51.22|13
1655048900000|2022-06-12 15:48:20|51.93|51.23|51.94|51.24|51.95|51.25|51.93|51.23|8
1655048910000|2022-06-12 15:48:30|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|6
1655048920000|2022-06-12 15:48:40|51.95|51.25|51.96|51.26|51.97|51.27|51.95|51.25|8
1655048930000|2022-06-12 15:48:50|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|2
1655048940000|2022-06-12 15:49:00|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|7
1655048950000|2022-06-12 15:49:10|51.96|51.26|51.96|51.26|51.96|51.26|51.95|51.25|3
1655048960000|2022-06-12 15:49:20|51.95|51.25|51.97|51.27|51.97|51.27|51.95|51.25|3
1655048970000|2022-06-12 15:49:30|51.98|51.28|52.04|51.34|52.05|51.35|51.98|51.28|16
1655048980000|2022-06-12 15:49:40|52.03|51.33|51.97|51.27|52.04|51.34|51.97|51.27|15
1655048990000|2022-06-12 15:49:50|51.96|51.26|51.96|51.26|51.96|51.26|51.94|51.24|11
1655049000000|2022-06-12 15:50:00|51.98|51.28|51.97|51.27|51.99|51.29|51.97|51.27|7
1655049010000|2022-06-12 15:50:10|51.96|51.26|51.97|51.27|51.99|51.29|51.96|51.26|7
1655049020000|2022-06-12 15:50:20|51.98|51.28|51.94|51.24|51.98|51.28|51.94|51.24|9
1655049030000|2022-06-12 15:50:30|51.93|51.23|51.88|51.18|51.94|51.24|51.88|51.18|5
1655049040000|2022-06-12 15:50:40|51.87|51.17|51.86|51.16|51.88|51.18|51.86|51.16|4
1655049050000|2022-06-12 15:50:50|51.85|51.15|51.85|51.15|51.86|51.16|51.85|51.15|7
1655049060000|2022-06-12 15:51:00|51.86|51.16|51.89|51.19|51.89|51.19|51.85|51.15|13
1655049070000|2022-06-12 15:51:10|51.91|51.21|51.93|51.23|51.95|51.25|51.88|51.18|16
1655049080000|2022-06-12 15:51:20|51.9|51.2|51.87|51.17|51.9|51.2|51.87|51.17|7
1655049090000|2022-06-12 15:51:30|51.88|51.18|51.88|51.18|51.89|51.19|51.88|51.18|7
1655049100000|2022-06-12 15:51:40|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1655049110000|2022-06-12 15:51:50|51.88|51.18|51.88|51.18|51.88|51.18|51.87|51.17|3
1655049120000|2022-06-12 15:52:00|51.87|51.17|51.87|51.17|51.87|51.17|51.86|51.16|3
1655049130000|2022-06-12 15:52:10|51.88|51.18|51.84|51.14|51.88|51.18|51.83|51.13|8
1655049150000|2022-06-12 15:52:30|51.85|51.15|51.85|51.15|51.85|51.15|51.84|51.14|5
1655049160000|2022-06-12 15:52:40|51.86|51.16|51.94|51.24|51.94|51.24|51.86|51.16|8
1655049170000|2022-06-12 15:52:50|51.95|51.25|51.93|51.23|51.96|51.26|51.93|51.23|9
1655049180000|2022-06-12 15:53:00|51.92|51.22|51.95|51.25|51.95|51.25|51.92|51.22|8
1655049190000|2022-06-12 15:53:10|51.94|51.24|51.95|51.25|51.95|51.25|51.94|51.24|4
1655049210000|2022-06-12 15:53:30|51.94|51.24|51.98|51.28|51.98|51.28|51.94|51.24|7
1655049220000|2022-06-12 15:53:40|51.99|51.29|52.04|51.34|52.04|51.34|51.99|51.29|7
1655049230000|2022-06-12 15:53:50|52.05|51.35|52.03|51.33|52.05|51.35|52.02|51.32|7
1655049240000|2022-06-12 15:54:00|52.02|51.32|51.84|51.14|52.03|51.33|51.84|51.14|14
1655049250000|2022-06-12 15:54:10|51.83|51.13|51.77|51.07|51.84|51.14|51.77|51.07|19
1655049260000|2022-06-12 15:54:20|51.78|51.08|51.83|51.13|51.83|51.13|51.78|51.08|16
1655049270000|2022-06-12 15:54:30|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|11
1655049280000|2022-06-12 15:54:40|51.83|51.13|51.83|51.13|51.84|51.14|51.82|51.12|5
1655049290000|2022-06-12 15:54:50|51.84|51.14|51.78|51.08|51.84|51.14|51.78|51.08|4
1655049300000|2022-06-12 15:55:00|51.79|51.09|51.85|51.15|51.85|51.15|51.79|51.09|11
1655049310000|2022-06-12 15:55:10|51.84|51.14|51.79|51.09|51.85|51.15|51.78|51.08|12
1655049320000|2022-06-12 15:55:20|51.82|51.12|51.83|51.13|51.84|51.14|51.79|51.09|7
1655049330000|2022-06-12 15:55:30|51.84|51.14|51.84|51.14|51.84|51.14|51.83|51.13|3
1655049340000|2022-06-12 15:55:40|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|6
1655049350000|2022-06-12 15:55:50|51.85|51.15|51.84|51.14|51.85|51.15|51.83|51.13|4
1655049360000|2022-06-12 15:56:00|51.83|51.13|51.78|51.08|51.84|51.14|51.76|51.06|10
1655049370000|2022-06-12 15:56:10|51.77|51.07|51.77|51.07|51.77|51.07|51.76|51.06|3
1655049380000|2022-06-12 15:56:20|51.78|51.08|51.83|51.13|51.83|51.13|51.78|51.08|4
1655049390000|2022-06-12 15:56:30|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|7
1655049400000|2022-06-12 15:56:40|51.85|51.15|51.83|51.13|51.85|51.15|51.77|51.07|17
1655049410000|2022-06-12 15:56:50|51.82|51.12|51.77|51.07|51.82|51.12|51.77|51.07|5
1655049420000|2022-06-12 15:57:00|51.78|51.08|51.78|51.08|51.78|51.08|51.78|51.08|1
1655049430000|2022-06-12 15:57:10|51.79|51.09|51.78|51.08|51.79|51.09|51.76|51.06|8
1655049440000|2022-06-12 15:57:20|51.79|51.09|51.74|51.04|51.82|51.12|51.74|51.04|9
1655049450000|2022-06-12 15:57:30|51.75|51.05|51.74|51.04|51.75|51.05|51.74|51.04|2
1655049460000|2022-06-12 15:57:40|51.75|51.05|51.69|50.99|51.75|51.05|51.69|50.99|9
1655049470000|2022-06-12 15:57:50|51.67|50.97|51.66|50.96|51.67|50.97|51.65|50.95|13
1655049480000|2022-06-12 15:58:00|51.65|50.95|51.66|50.96|51.68|50.98|51.65|50.95|19
1655049490000|2022-06-12 15:58:10|51.65|50.95|51.64|50.94|51.65|50.95|51.63|50.93|8
1655049500000|2022-06-12 15:58:20|51.63|50.93|51.65|50.95|51.65|50.95|51.63|50.93|5
1655049510000|2022-06-12 15:58:30|51.66|50.96|51.71|51.01|51.74|51.04|51.66|50.96|6
1655049520000|2022-06-12 15:58:40|51.7|51|51.74|51.04|51.75|51.05|51.67|50.97|13
1655049530000|2022-06-12 15:58:50|51.73|51.03|51.63|50.93|51.75|51.05|51.63|50.93|14
1655049540000|2022-06-12 15:59:00|51.64|50.94|51.66|50.96|51.66|50.96|51.64|50.94|5
1655049550000|2022-06-12 15:59:10|51.67|50.97|51.65|50.95|51.67|50.97|51.65|50.95|11
1655049560000|2022-06-12 15:59:20|51.64|50.94|51.65|50.95|51.65|50.95|51.64|50.94|2
1655049570000|2022-06-12 15:59:30|51.64|50.94|51.63|50.93|51.65|50.95|51.62|50.92|9
1655049580000|2022-06-12 15:59:40|51.62|50.92|51.64|50.94|51.65|50.95|51.62|50.92|8
1655049590000|2022-06-12 15:59:50|51.65|50.95|51.65|50.95|51.65|50.95|51.64|50.94|3
1655049600000|2022-06-12 16:00:00|51.64|50.94|51.65|50.95|51.66|50.96|51.64|50.94|14
1655049610000|2022-06-12 16:00:10|51.64|50.94|51.55|50.85|51.65|50.95|51.55|50.85|9
1655049620000|2022-06-12 16:00:20|51.54|50.84|51.52|50.82|51.54|50.84|51.44|50.74|23
1655049630000|2022-06-12 16:00:30|51.51|50.81|51.47|50.77|51.54|50.84|51.46|50.76|16
1655049640000|2022-06-12 16:00:40|51.46|50.76|51.47|50.77|51.48|50.78|51.46|50.76|14
1655049650000|2022-06-12 16:00:50|51.48|50.78|51.44|50.74|51.48|50.78|51.42|50.72|14
1655049660000|2022-06-12 16:01:00|51.45|50.75|51.36|50.66|51.48|50.78|51.36|50.66|11
1655049670000|2022-06-12 16:01:10|51.37|50.67|51.35|50.65|51.37|50.67|51.34|50.64|9
1655049680000|2022-06-12 16:01:20|51.36|50.66|51.36|50.66|51.37|50.67|51.35|50.65|11
1655049690000|2022-06-12 16:01:30|51.37|50.67|51.44|50.74|51.44|50.74|51.36|50.66|20
1655049700000|2022-06-12 16:01:40|51.43|50.73|51.49|50.79|51.5|50.8|51.43|50.73|14
1655049710000|2022-06-12 16:01:50|51.5|50.8|51.54|50.84|51.57|50.87|51.5|50.8|11
1655049720000|2022-06-12 16:02:00|51.55|50.85|51.58|50.88|51.58|50.88|51.54|50.84|6
1655049730000|2022-06-12 16:02:10|51.57|50.87|51.56|50.86|51.63|50.93|51.55|50.85|16
1655049740000|2022-06-12 16:02:20|51.57|50.87|51.56|50.86|51.57|50.87|51.54|50.84|8
1655049750000|2022-06-12 16:02:30|51.55|50.85|51.55|50.85|51.56|50.86|51.55|50.85|7
1655049760000|2022-06-12 16:02:40|51.56|50.86|51.45|50.75|51.56|50.86|51.44|50.74|13
1655049770000|2022-06-12 16:02:50|51.44|50.74|51.44|50.74|51.47|50.77|51.44|50.74|11
1655049780000|2022-06-12 16:03:00|51.45|50.75|51.46|50.76|51.46|50.76|51.43|50.73|15
1655049800000|2022-06-12 16:03:20|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|12
1655049810000|2022-06-12 16:03:30|51.45|50.75|51.45|50.75|51.45|50.75|51.44|50.74|7
1655049820000|2022-06-12 16:03:40|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|4
1655049830000|2022-06-12 16:03:50|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|2
1655049840000|2022-06-12 16:04:00|51.46|50.76|51.49|50.79|51.49|50.79|51.46|50.76|6
1655049850000|2022-06-12 16:04:10|51.5|50.8|51.55|50.85|51.55|50.85|51.5|50.8|6
1655049860000|2022-06-12 16:04:20|51.54|50.84|51.54|50.84|51.54|50.84|51.53|50.83|9
1655049870000|2022-06-12 16:04:30|51.49|50.79|51.45|50.75|51.49|50.79|51.44|50.74|9
1655049880000|2022-06-12 16:04:40|51.46|50.76|51.47|50.77|51.47|50.77|51.45|50.75|4
1655049890000|2022-06-12 16:04:50|51.46|50.76|51.45|50.75|51.47|50.77|51.45|50.75|8
1655049900000|2022-06-12 16:05:00|51.46|50.76|51.44|50.74|51.46|50.76|51.44|50.74|11
1655049910000|2022-06-12 16:05:10|51.45|50.75|51.46|50.76|51.46|50.76|51.44|50.74|8
1655049920000|2022-06-12 16:05:20|51.45|50.75|51.44|50.74|51.46|50.76|51.44|50.74|6
1655049930000|2022-06-12 16:05:30|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|2
1655049940000|2022-06-12 16:05:40|51.43|50.73|51.44|50.74|51.44|50.74|51.42|50.72|5
1655049950000|2022-06-12 16:05:50|51.45|50.75|51.42|50.72|51.45|50.75|51.42|50.72|6
1655049960000|2022-06-12 16:06:00|51.43|50.73|51.44|50.74|51.46|50.76|51.43|50.73|12
1655049970000|2022-06-12 16:06:10|51.43|50.73|51.46|50.76|51.46|50.76|51.43|50.73|8
1655049980000|2022-06-12 16:06:20|51.45|50.75|51.45|50.75|51.45|50.75|51.44|50.74|3
1655049990000|2022-06-12 16:06:30|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|2
1655050000000|2022-06-12 16:06:40|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|2
1655050010000|2022-06-12 16:06:50|51.46|50.76|51.48|50.78|51.48|50.78|51.46|50.76|5
1655050020000|2022-06-12 16:07:00|51.47|50.77|51.47|50.77|51.47|50.77|51.45|50.75|5
1655050030000|2022-06-12 16:07:10|51.46|50.76|51.46|50.76|51.46|50.76|51.46|50.76|1
1655050040000|2022-06-12 16:07:20|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|9
1655050050000|2022-06-12 16:07:30|51.48|50.78|51.48|50.78|51.48|50.78|51.47|50.77|5
1655050060000|2022-06-12 16:07:40|51.47|50.77|51.52|50.82|51.53|50.83|51.47|50.77|12
1655050070000|2022-06-12 16:07:50|51.53|50.83|51.54|50.84|51.54|50.84|51.52|50.82|10
1655050080000|2022-06-12 16:08:00|51.55|50.85|51.55|50.85|51.55|50.85|51.53|50.83|7
1655050090000|2022-06-12 16:08:10|51.54|50.84|51.64|50.94|51.65|50.95|51.54|50.84|10
1655050100000|2022-06-12 16:08:20|51.62|50.92|51.66|50.96|51.67|50.97|51.57|50.87|14
1655050110000|2022-06-12 16:08:30|51.65|50.95|51.63|50.93|51.66|50.96|51.63|50.93|13
1655050120000|2022-06-12 16:08:40|51.64|50.94|51.65|50.95|51.66|50.96|51.63|50.93|8
1655050130000|2022-06-12 16:08:50|51.66|50.96|51.68|50.98|51.68|50.98|51.66|50.96|5
1655050140000|2022-06-12 16:09:00|51.67|50.97|51.67|50.97|51.68|50.98|51.66|50.96|5
1655050150000|2022-06-12 16:09:10|51.66|50.96|51.66|50.96|51.67|50.97|51.66|50.96|5
1655050160000|2022-06-12 16:09:20|51.65|50.95|51.65|50.95|51.65|50.95|51.64|50.94|11
1655050170000|2022-06-12 16:09:30|51.64|50.94|51.65|50.95|51.65|50.95|51.64|50.94|4
1655050180000|2022-06-12 16:09:40|51.66|50.96|51.65|50.95|51.66|50.96|51.65|50.95|4
1655050190000|2022-06-12 16:09:50|51.66|50.96|51.66|50.96|51.66|50.96|51.65|50.95|3
1655050200000|2022-06-12 16:10:00|51.65|50.95|51.65|50.95|51.65|50.95|51.64|50.94|3
1655050220000|2022-06-12 16:10:20|51.66|50.96|51.65|50.95|51.68|50.98|51.65|50.95|15
1655050230000|2022-06-12 16:10:30|51.66|50.96|51.66|50.96|51.66|50.96|51.65|50.95|7
1655050240000|2022-06-12 16:10:40|51.67|50.97|51.65|50.95|51.67|50.97|51.64|50.94|8
1655050250000|2022-06-12 16:10:50|51.66|50.96|51.65|50.95|51.66|50.96|51.65|50.95|2
1655050260000|2022-06-12 16:11:00|51.66|50.96|51.66|50.96|51.66|50.96|51.65|50.95|9
1655050270000|2022-06-12 16:11:10|51.67|50.97|51.66|50.96|51.68|50.98|51.66|50.96|6
1655050290000|2022-06-12 16:11:30|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|2
1655050300000|2022-06-12 16:11:40|51.65|50.95|51.65|50.95|51.66|50.96|51.65|50.95|3
1655050310000|2022-06-12 16:11:50|51.66|50.96|51.58|50.88|51.66|50.96|51.57|50.87|12
1655050320000|2022-06-12 16:12:00|51.59|50.89|51.64|50.94|51.64|50.94|51.58|50.88|14
1655050330000|2022-06-12 16:12:10|51.65|50.95|51.64|50.94|51.65|50.95|51.64|50.94|6
1655050340000|2022-06-12 16:12:20|51.65|50.95|51.67|50.97|51.68|50.98|51.64|50.94|13
1655050350000|2022-06-12 16:12:30|51.66|50.96|51.67|50.97|51.67|50.97|51.65|50.95|6
1655050360000|2022-06-12 16:12:40|51.66|50.96|51.65|50.95|51.66|50.96|51.64|50.94|6
1655050370000|2022-06-12 16:12:50|51.66|50.96|51.63|50.93|51.67|50.97|51.63|50.93|5
1655050380000|2022-06-12 16:13:00|51.64|50.94|51.56|50.86|51.64|50.94|51.54|50.84|18
1655050390000|2022-06-12 16:13:10|51.57|50.87|51.58|50.88|51.59|50.89|51.56|50.86|12
1655050400000|2022-06-12 16:13:20|51.59|50.89|51.59|50.89|51.6|50.9|51.57|50.87|11
1655050410000|2022-06-12 16:13:30|51.6|50.9|51.58|50.88|51.6|50.9|51.57|50.87|9
1655050420000|2022-06-12 16:13:40|51.57|50.87|51.58|50.88|51.6|50.9|51.57|50.87|6
1655050440000|2022-06-12 16:14:00|51.59|50.89|51.64|50.94|51.65|50.95|51.59|50.89|6
1655050450000|2022-06-12 16:14:10|51.65|50.95|51.65|50.95|51.67|50.97|51.64|50.94|13
1655050460000|2022-06-12 16:14:20|51.66|50.96|51.66|50.96|51.67|50.97|51.66|50.96|5
1655050470000|2022-06-12 16:14:30|51.67|50.97|51.65|50.95|51.69|50.99|51.65|50.95|9
1655050480000|2022-06-12 16:14:40|51.66|50.96|51.65|50.95|51.66|50.96|51.65|50.95|6
1655050490000|2022-06-12 16:14:50|51.64|50.94|51.65|50.95|51.66|50.96|51.64|50.94|10
1655050500000|2022-06-12 16:15:00|51.64|50.94|51.65|50.95|51.65|50.95|51.64|50.94|6
1655050510000|2022-06-12 16:15:10|51.64|50.94|51.65|50.95|51.66|50.96|51.64|50.94|8
1655050520000|2022-06-12 16:15:20|51.66|50.96|51.66|50.96|51.67|50.97|51.66|50.96|3
1655050530000|2022-06-12 16:15:30|51.67|50.97|51.76|51.06|51.77|51.07|51.67|50.97|12
1655050540000|2022-06-12 16:15:40|51.75|51.05|51.74|51.04|51.75|51.05|51.73|51.03|5
1655050550000|2022-06-12 16:15:50|51.73|51.03|51.65|50.95|51.73|51.03|51.65|50.95|9
1655050560000|2022-06-12 16:16:00|51.66|50.96|51.68|50.98|51.68|50.98|51.66|50.96|9
1655050570000|2022-06-12 16:16:10|51.67|50.97|51.68|50.98|51.69|50.99|51.67|50.97|4
1655050580000|2022-06-12 16:16:20|51.69|50.99|51.68|50.98|51.69|50.99|51.67|50.97|10
1655050590000|2022-06-12 16:16:30|51.69|50.99|51.68|50.98|51.69|50.99|51.68|50.98|2
1655050600000|2022-06-12 16:16:40|51.67|50.97|51.67|50.97|51.68|50.98|51.66|50.96|5
1655050610000|2022-06-12 16:16:50|51.66|50.96|51.65|50.95|51.66|50.96|51.64|50.94|4
1655050620000|2022-06-12 16:17:00|51.64|50.94|51.64|50.94|51.65|50.95|51.64|50.94|7
1655050630000|2022-06-12 16:17:10|51.65|50.95|51.59|50.89|51.65|50.95|51.59|50.89|7
1655050640000|2022-06-12 16:17:20|51.58|50.88|51.58|50.88|51.58|50.88|51.58|50.88|1
1655050650000|2022-06-12 16:17:30|51.59|50.89|51.57|50.87|51.59|50.89|51.57|50.87|5
1655050660000|2022-06-12 16:17:40|51.58|50.88|51.59|50.89|51.6|50.9|51.58|50.88|5
1655050670000|2022-06-12 16:17:50|51.58|50.88|51.59|50.89|51.6|50.9|51.58|50.88|10
1655050680000|2022-06-12 16:18:00|51.6|50.9|51.65|50.95|51.65|50.95|51.59|50.89|17
1655050690000|2022-06-12 16:18:10|51.64|50.94|51.66|50.96|51.66|50.96|51.64|50.94|9
1655050700000|2022-06-12 16:18:20|51.67|50.97|51.66|50.96|51.67|50.97|51.65|50.95|8
1655050710000|2022-06-12 16:18:30|51.67|50.97|51.65|50.95|51.67|50.97|51.65|50.95|9
1655050720000|2022-06-12 16:18:40|51.66|50.96|51.65|50.95|51.66|50.96|51.65|50.95|6
1655050730000|2022-06-12 16:18:50|51.66|50.96|51.66|50.96|51.67|50.97|51.65|50.95|9
1655050740000|2022-06-12 16:19:00|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|4
1655050750000|2022-06-12 16:19:10|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|2
1655050760000|2022-06-12 16:19:20|51.65|50.95|51.65|50.95|51.66|50.96|51.65|50.95|11
1655050770000|2022-06-12 16:19:30|51.66|50.96|51.66|50.96|51.66|50.96|51.65|50.95|5
1655050780000|2022-06-12 16:19:40|51.65|50.95|51.65|50.95|51.66|50.96|51.65|50.95|9
1655050790000|2022-06-12 16:19:50|51.66|50.96|51.69|50.99|51.69|50.99|51.66|50.96|6
1655050800000|2022-06-12 16:20:00|51.68|50.98|51.65|50.95|51.68|50.98|51.65|50.95|10
1655050810000|2022-06-12 16:20:10|51.64|50.94|51.65|50.95|51.66|50.96|51.64|50.94|4
1655050820000|2022-06-12 16:20:20|51.64|50.94|51.64|50.94|51.65|50.95|51.64|50.94|11
1655050830000|2022-06-12 16:20:30|51.63|50.93|51.64|50.94|51.64|50.94|51.63|50.93|6
1655050840000|2022-06-12 16:20:40|51.65|50.95|51.59|50.89|51.65|50.95|51.59|50.89|8
1655050850000|2022-06-12 16:20:50|51.58|50.88|51.56|50.86|51.58|50.88|51.55|50.85|9
1655050860000|2022-06-12 16:21:00|51.57|50.87|51.57|50.87|51.57|50.87|51.56|50.86|3
1655050870000|2022-06-12 16:21:10|51.56|50.86|51.56|50.86|51.56|50.86|51.56|50.86|1
1655050880000|2022-06-12 16:21:20|51.55|50.85|51.56|50.86|51.56|50.86|51.55|50.85|8
1655050890000|2022-06-12 16:21:30|51.55|50.85|51.55|50.85|51.56|50.86|51.55|50.85|3
1655050910000|2022-06-12 16:21:50|51.54|50.84|51.54|50.84|51.54|50.84|51.54|50.84|1
1655050920000|2022-06-12 16:22:00|51.52|50.82|51.48|50.78|51.52|50.82|51.47|50.77|13
1655050930000|2022-06-12 16:22:10|51.47|50.77|51.54|50.84|51.55|50.85|51.47|50.77|19
1655050940000|2022-06-12 16:22:20|51.55|50.85|51.55|50.85|51.55|50.85|51.54|50.84|7
1655050950000|2022-06-12 16:22:30|51.56|50.86|51.6|50.9|51.6|50.9|51.56|50.86|7
1655050960000|2022-06-12 16:22:40|51.59|50.89|51.59|50.89|51.59|50.89|51.57|50.87|5
1655050970000|2022-06-12 16:22:50|51.58|50.88|51.58|50.88|51.58|50.88|51.58|50.88|1
1655050980000|2022-06-12 16:23:00|51.57|50.87|51.57|50.87|51.57|50.87|51.57|50.87|1
1655050990000|2022-06-12 16:23:10|51.58|50.88|51.56|50.86|51.58|50.88|51.56|50.86|3
1655051000000|2022-06-12 16:23:20|51.57|50.87|51.57|50.87|51.57|50.87|51.57|50.87|1
1655051010000|2022-06-12 16:23:30|51.56|50.86|51.55|50.85|51.56|50.86|51.55|50.85|4
1655051020000|2022-06-12 16:23:40|51.54|50.84|51.56|50.86|51.57|50.87|51.54|50.84|7
1655051030000|2022-06-12 16:23:50|51.55|50.85|51.55|50.85|51.55|50.85|51.55|50.85|1
1655051040000|2022-06-12 16:24:00|51.56|50.86|51.55|50.85|51.56|50.86|51.55|50.85|6
1655051060000|2022-06-12 16:24:20|51.56|50.86|51.56|50.86|51.57|50.87|51.56|50.86|5
1655051070000|2022-06-12 16:24:30|51.57|50.87|51.56|50.86|51.57|50.87|51.56|50.86|4
1655051080000|2022-06-12 16:24:40|51.57|50.87|51.57|50.87|51.57|50.87|51.56|50.86|5
1655051090000|2022-06-12 16:24:50|51.58|50.88|51.58|50.88|51.58|50.88|51.57|50.87|7
1655051100000|2022-06-12 16:25:00|51.57|50.87|51.57|50.87|51.58|50.88|51.57|50.87|3
1655051110000|2022-06-12 16:25:10|51.58|50.88|51.58|50.88|51.59|50.89|51.57|50.87|9
1655051120000|2022-06-12 16:25:20|51.59|50.89|51.57|50.87|51.59|50.89|51.57|50.87|5
1655051130000|2022-06-12 16:25:30|51.56|50.86|51.56|50.86|51.56|50.86|51.56|50.86|1
1655051140000|2022-06-12 16:25:40|51.57|50.87|51.59|50.89|51.6|50.9|51.57|50.87|5
1655051150000|2022-06-12 16:25:50|51.6|50.9|51.65|50.95|51.65|50.95|51.59|50.89|9
1655051160000|2022-06-12 16:26:00|51.64|50.94|51.59|50.89|51.64|50.94|51.59|50.89|7
1655051170000|2022-06-12 16:26:10|51.6|50.9|51.6|50.9|51.61|50.91|51.6|50.9|3
1655051180000|2022-06-12 16:26:20|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|4
1655051190000|2022-06-12 16:26:30|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|4
1655051200000|2022-06-12 16:26:40|51.59|50.89|51.56|50.86|51.59|50.89|51.56|50.86|4
1655051210000|2022-06-12 16:26:50|51.57|50.87|51.56|50.86|51.57|50.87|51.56|50.86|2
1655051220000|2022-06-12 16:27:00|51.57|50.87|51.57|50.87|51.57|50.87|51.57|50.87|1
1655051260000|2022-06-12 16:27:40|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|2
1655051280000|2022-06-12 16:28:00|51.56|50.86|51.56|50.86|51.56|50.86|51.56|50.86|1
1655051290000|2022-06-12 16:28:10|51.55|50.85|51.56|50.86|51.57|50.87|51.55|50.85|8
1655051320000|2022-06-12 16:28:40|51.59|50.89|51.59|50.89|51.6|50.9|51.59|50.89|3
1655051330000|2022-06-12 16:28:50|51.6|50.9|51.52|50.82|51.6|50.9|51.52|50.82|14
1655051340000|2022-06-12 16:29:00|51.51|50.81|51.48|50.78|51.51|50.81|51.47|50.77|5
1655051350000|2022-06-12 16:29:10|51.47|50.77|51.46|50.76|51.47|50.77|51.45|50.75|4
1655051360000|2022-06-12 16:29:20|51.45|50.75|51.47|50.77|51.47|50.77|51.45|50.75|9
1655051370000|2022-06-12 16:29:30|51.46|50.76|51.45|50.75|51.46|50.76|51.45|50.75|4
1655051380000|2022-06-12 16:29:40|51.44|50.74|51.45|50.75|51.45|50.75|51.43|50.73|14
1655051390000|2022-06-12 16:29:50|51.44|50.74|51.44|50.74|51.45|50.75|51.44|50.74|5
1655051400000|2022-06-12 16:30:00|51.45|50.75|51.46|50.76|51.47|50.77|51.45|50.75|6
1655051410000|2022-06-12 16:30:10|51.45|50.75|51.4|50.7|51.46|50.76|51.4|50.7|7
1655051420000|2022-06-12 16:30:20|51.39|50.69|51.39|50.69|51.4|50.7|51.38|50.68|11
1655051430000|2022-06-12 16:30:30|51.4|50.7|51.46|50.76|51.46|50.76|51.4|50.7|14
1655051440000|2022-06-12 16:30:40|51.45|50.75|51.45|50.75|51.45|50.75|51.44|50.74|13
1655051450000|2022-06-12 16:30:50|51.44|50.74|51.46|50.76|51.47|50.77|51.44|50.74|9
1655051470000|2022-06-12 16:31:10|51.47|50.77|51.48|50.78|51.48|50.78|51.47|50.77|2
1655051480000|2022-06-12 16:31:20|51.49|50.79|51.51|50.81|51.51|50.81|51.49|50.79|3
1655051490000|2022-06-12 16:31:30|51.52|50.82|51.56|50.86|51.57|50.87|51.52|50.82|14
1655051500000|2022-06-12 16:31:40|51.57|50.87|51.58|50.88|51.59|50.89|51.57|50.87|8
1655051510000|2022-06-12 16:31:50|51.59|50.89|51.59|50.89|51.59|50.89|51.59|50.89|1
1655051530000|2022-06-12 16:32:10|51.6|50.9|51.6|50.9|51.6|50.9|51.59|50.89|5
1655051540000|2022-06-12 16:32:20|51.59|50.89|51.59|50.89|51.6|50.9|51.59|50.89|7
1655051550000|2022-06-12 16:32:30|51.6|50.9|51.6|50.9|51.6|50.9|51.59|50.89|7
1655051570000|2022-06-12 16:32:50|51.61|50.91|51.61|50.91|51.61|50.91|51.6|50.9|5
1655051580000|2022-06-12 16:33:00|51.6|50.9|51.6|50.9|51.6|50.9|51.6|50.9|1
1655051610000|2022-06-12 16:33:30|51.62|50.92|51.67|50.97|51.67|50.97|51.62|50.92|4
1655051620000|2022-06-12 16:33:40|51.66|50.96|51.66|50.96|51.67|50.97|51.66|50.96|5
1655051630000|2022-06-12 16:33:50|51.67|50.97|51.68|50.98|51.7|51|51.67|50.97|8
1655051640000|2022-06-12 16:34:00|51.69|50.99|51.69|50.99|51.7|51|51.69|50.99|3
1655051650000|2022-06-12 16:34:10|51.68|50.98|51.66|50.96|51.68|50.98|51.66|50.96|3
1655051660000|2022-06-12 16:34:20|51.64|50.94|51.57|50.87|51.64|50.94|51.56|50.86|16
1655051670000|2022-06-12 16:34:30|51.56|50.86|51.56|50.86|51.57|50.87|51.56|50.86|11
1655051680000|2022-06-12 16:34:40|51.57|50.87|51.55|50.85|51.57|50.87|51.55|50.85|5
1655051690000|2022-06-12 16:34:50|51.56|50.86|51.55|50.85|51.56|50.86|51.55|50.85|2
1655051700000|2022-06-12 16:35:00|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|4
1655051710000|2022-06-12 16:35:10|51.49|50.79|51.46|50.76|51.49|50.79|51.46|50.76|6
1655051730000|2022-06-12 16:35:30|51.47|50.77|51.49|50.79|51.49|50.79|51.47|50.77|2
1655051740000|2022-06-12 16:35:40|51.48|50.78|51.49|50.79|51.49|50.79|51.47|50.77|4
1655051760000|2022-06-12 16:36:00|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|4
1655051770000|2022-06-12 16:36:10|51.48|50.78|51.51|50.81|51.51|50.81|51.47|50.77|10
1655051780000|2022-06-12 16:36:20|51.5|50.8|51.55|50.85|51.56|50.86|51.5|50.8|7
1655051790000|2022-06-12 16:36:30|51.52|50.82|51.49|50.79|51.52|50.82|51.48|50.78|6
1655051800000|2022-06-12 16:36:40|51.5|50.8|51.5|50.8|51.5|50.8|51.49|50.79|3
1655051810000|2022-06-12 16:36:50|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|4
1655051820000|2022-06-12 16:37:00|51.47|50.77|51.49|50.79|51.51|50.81|51.47|50.77|13
1655051830000|2022-06-12 16:37:10|51.5|50.8|51.5|50.8|51.5|50.8|51.5|50.8|1
1655051840000|2022-06-12 16:37:20|51.51|50.81|51.45|50.75|51.51|50.81|51.45|50.75|9
1655051850000|2022-06-12 16:37:30|51.46|50.76|51.42|50.72|51.46|50.76|51.42|50.72|5
1655051860000|2022-06-12 16:37:40|51.46|50.76|51.46|50.76|51.46|50.76|51.41|50.71|12
1655051870000|2022-06-12 16:37:50|51.45|50.75|51.39|50.69|51.45|50.75|51.39|50.69|11
1655051880000|2022-06-12 16:38:00|51.38|50.68|51.44|50.74|51.44|50.74|51.38|50.68|14
1655051890000|2022-06-12 16:38:10|51.43|50.73|51.41|50.71|51.44|50.74|51.4|50.7|13
1655051900000|2022-06-12 16:38:20|51.42|50.72|51.45|50.75|51.45|50.75|51.42|50.72|3
1655051910000|2022-06-12 16:38:30|51.46|50.76|51.45|50.75|51.46|50.76|51.44|50.74|6
1655051920000|2022-06-12 16:38:40|51.44|50.74|51.43|50.73|51.46|50.76|51.43|50.73|10
1655051930000|2022-06-12 16:38:50|51.42|50.72|51.41|50.71|51.42|50.72|51.4|50.7|4
1655051940000|2022-06-12 16:39:00|51.4|50.7|51.41|50.71|51.41|50.71|51.4|50.7|6
1655051950000|2022-06-12 16:39:10|51.4|50.7|51.37|50.67|51.4|50.7|51.37|50.67|6
1655051960000|2022-06-12 16:39:20|51.39|50.69|51.37|50.67|51.39|50.69|51.37|50.67|3
1655051970000|2022-06-12 16:39:30|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1655051980000|2022-06-12 16:39:40|51.37|50.67|51.28|50.58|51.38|50.68|51.28|50.58|12
1655051990000|2022-06-12 16:39:50|51.29|50.59|51.24|50.54|51.29|50.59|51.24|50.54|14
1655052000000|2022-06-12 16:40:00|51.25|50.55|51.28|50.58|51.28|50.58|51.24|50.54|12
1655052010000|2022-06-12 16:40:10|51.29|50.59|51.34|50.64|51.35|50.65|51.29|50.59|7
1655052020000|2022-06-12 16:40:20|51.35|50.65|51.36|50.66|51.37|50.67|51.34|50.64|10
1655052030000|2022-06-12 16:40:30|51.37|50.67|51.4|50.7|51.4|50.7|51.36|50.66|14
1655052040000|2022-06-12 16:40:40|51.41|50.71|51.38|50.68|51.44|50.74|51.38|50.68|10
1655052050000|2022-06-12 16:40:50|51.37|50.67|51.37|50.67|51.38|50.68|51.37|50.67|3
1655052060000|2022-06-12 16:41:00|51.36|50.66|51.37|50.67|51.38|50.68|51.36|50.66|8
1655052070000|2022-06-12 16:41:10|51.38|50.68|51.38|50.68|51.4|50.7|51.37|50.67|11
1655052080000|2022-06-12 16:41:20|51.37|50.67|51.34|50.64|51.37|50.67|51.34|50.64|4
1655052090000|2022-06-12 16:41:30|51.35|50.65|51.35|50.65|51.35|50.65|51.34|50.64|3
1655052100000|2022-06-12 16:41:40|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|6
1655052110000|2022-06-12 16:41:50|51.34|50.64|51.35|50.65|51.35|50.65|51.34|50.64|2
1655052120000|2022-06-12 16:42:00|51.36|50.66|51.36|50.66|51.36|50.66|51.35|50.65|3
1655052130000|2022-06-12 16:42:10|51.35|50.65|51.34|50.64|51.37|50.67|51.34|50.64|8
1655052140000|2022-06-12 16:42:20|51.33|50.63|51.35|50.65|51.37|50.67|51.3|50.6|13
1655052150000|2022-06-12 16:42:30|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1655052160000|2022-06-12 16:42:40|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|4
1655052170000|2022-06-12 16:42:50|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|3
1655052180000|2022-06-12 16:43:00|51.38|50.68|51.39|50.69|51.39|50.69|51.38|50.68|2
1655052190000|2022-06-12 16:43:10|51.38|50.68|51.39|50.69|51.39|50.69|51.37|50.67|4
1655052200000|2022-06-12 16:43:20|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1655052210000|2022-06-12 16:43:30|51.39|50.69|51.37|50.67|51.39|50.69|51.37|50.67|5
1655052220000|2022-06-12 16:43:40|51.38|50.68|51.39|50.69|51.39|50.69|51.38|50.68|4
1655052230000|2022-06-12 16:43:50|51.4|50.7|51.39|50.69|51.4|50.7|51.39|50.69|2
1655052240000|2022-06-12 16:44:00|51.4|50.7|51.44|50.74|51.45|50.75|51.39|50.69|8
1655052250000|2022-06-12 16:44:10|51.45|50.75|51.46|50.76|51.46|50.76|51.44|50.74|8
1655052260000|2022-06-12 16:44:20|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|7
1655052270000|2022-06-12 16:44:30|51.44|50.74|51.4|50.7|51.44|50.74|51.4|50.7|3
1655052280000|2022-06-12 16:44:40|51.41|50.71|51.37|50.67|51.41|50.71|51.37|50.67|9
1655052290000|2022-06-12 16:44:50|51.38|50.68|51.41|50.71|51.41|50.71|51.38|50.68|4
1655052300000|2022-06-12 16:45:00|51.39|50.69|51.38|50.68|51.4|50.7|51.38|50.68|8
1655052310000|2022-06-12 16:45:10|51.39|50.69|51.39|50.69|51.4|50.7|51.38|50.68|5
1655052320000|2022-06-12 16:45:20|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|2
1655052330000|2022-06-12 16:45:30|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1655052350000|2022-06-12 16:45:50|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1655052360000|2022-06-12 16:46:00|51.37|50.67|51.39|50.69|51.39|50.69|51.37|50.67|3
1655052370000|2022-06-12 16:46:10|51.4|50.7|51.39|50.69|51.4|50.7|51.38|50.68|6
1655052380000|2022-06-12 16:46:20|51.38|50.68|51.39|50.69|51.39|50.69|51.38|50.68|2
1655052390000|2022-06-12 16:46:30|51.38|50.68|51.37|50.67|51.38|50.68|51.36|50.66|6
1655052410000|2022-06-12 16:46:50|51.36|50.66|51.36|50.66|51.37|50.67|51.36|50.66|3
1655052420000|2022-06-12 16:47:00|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|3
1655052440000|2022-06-12 16:47:20|51.38|50.68|51.41|50.71|51.41|50.71|51.38|50.68|4
1655052450000|2022-06-12 16:47:30|51.4|50.7|51.44|50.74|51.44|50.74|51.4|50.7|6
1655052460000|2022-06-12 16:47:40|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1655052470000|2022-06-12 16:47:50|51.44|50.74|51.37|50.67|51.45|50.75|51.37|50.67|7
1655052480000|2022-06-12 16:48:00|51.36|50.66|51.37|50.67|51.44|50.74|51.36|50.66|11
1655052490000|2022-06-12 16:48:10|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|5
1655052510000|2022-06-12 16:48:30|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1655052540000|2022-06-12 16:49:00|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|5
1655052550000|2022-06-12 16:49:10|51.37|50.67|51.37|50.67|51.38|50.68|51.36|50.66|7
1655052560000|2022-06-12 16:49:20|51.38|50.68|51.36|50.66|51.38|50.68|51.35|50.65|11
1655052570000|2022-06-12 16:49:30|51.35|50.65|51.35|50.65|51.36|50.66|51.35|50.65|11
1655052580000|2022-06-12 16:49:40|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|2
1655052590000|2022-06-12 16:49:50|51.34|50.64|51.28|50.58|51.34|50.64|51.27|50.57|7
1655052600000|2022-06-12 16:50:00|51.27|50.57|51.27|50.57|51.28|50.58|51.26|50.56|5
1655052610000|2022-06-12 16:50:10|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|6
1655052620000|2022-06-12 16:50:20|51.26|50.56|51.34|50.64|51.34|50.64|51.26|50.56|9
1655052630000|2022-06-12 16:50:30|51.33|50.63|51.33|50.63|51.34|50.64|51.33|50.63|13
1655052640000|2022-06-12 16:50:40|51.34|50.64|51.34|50.64|51.34|50.64|51.32|50.62|7
1655052650000|2022-06-12 16:50:50|51.32|50.62|51.33|50.63|51.34|50.64|51.32|50.62|11
1655052660000|2022-06-12 16:51:00|51.34|50.64|51.34|50.64|51.35|50.65|51.33|50.63|9
1655052670000|2022-06-12 16:51:10|51.33|50.63|51.34|50.64|51.34|50.64|51.33|50.63|8
1655052680000|2022-06-12 16:51:20|51.33|50.63|51.34|50.64|51.34|50.64|51.33|50.63|6
1655052690000|2022-06-12 16:51:30|51.33|50.63|51.33|50.63|51.34|50.64|51.33|50.63|5
1655052720000|2022-06-12 16:52:00|51.34|50.64|51.34|50.64|51.34|50.64|51.34|50.64|1
1655052740000|2022-06-12 16:52:20|51.33|50.63|51.34|50.64|51.34|50.64|51.33|50.63|6
1655052750000|2022-06-12 16:52:30|51.33|50.63|51.33|50.63|51.34|50.64|51.33|50.63|3
1655052780000|2022-06-12 16:53:00|51.32|50.62|51.27|50.57|51.32|50.62|51.26|50.56|15
1655052790000|2022-06-12 16:53:10|51.26|50.56|51.24|50.54|51.27|50.57|51.24|50.54|6
1655052800000|2022-06-12 16:53:20|51.23|50.53|51.24|50.54|51.25|50.55|51.23|50.53|8
1655052810000|2022-06-12 16:53:30|51.23|50.53|51.18|50.48|51.23|50.53|51.17|50.47|12
1655052820000|2022-06-12 16:53:40|51.19|50.49|51.18|50.48|51.2|50.5|51.18|50.48|4
1655052830000|2022-06-12 16:53:50|51.17|50.47|51.16|50.46|51.18|50.48|51.16|50.46|4
1655052840000|2022-06-12 16:54:00|51.17|50.47|51.16|50.46|51.17|50.47|51.16|50.46|2
1655052850000|2022-06-12 16:54:10|51.17|50.47|51.15|50.45|51.17|50.47|51.15|50.45|7
1655052860000|2022-06-12 16:54:20|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|11
1655052870000|2022-06-12 16:54:30|51.17|50.47|51.24|50.54|51.25|50.55|51.17|50.47|8
1655052880000|2022-06-12 16:54:40|51.23|50.53|51.24|50.54|51.25|50.55|51.23|50.53|10
1655052900000|2022-06-12 16:55:00|51.25|50.55|51.25|50.55|51.26|50.56|51.25|50.55|5
1655052910000|2022-06-12 16:55:10|51.26|50.56|51.21|50.51|51.26|50.56|51.21|50.51|11
1655052920000|2022-06-12 16:55:20|51.19|50.49|51.19|50.49|51.2|50.5|51.18|50.48|7
1655052930000|2022-06-12 16:55:30|51.18|50.48|51.16|50.46|51.19|50.49|51.16|50.46|5
1655052950000|2022-06-12 16:55:50|51.15|50.45|51.15|50.45|51.16|50.46|51.15|50.45|13
1655052960000|2022-06-12 16:56:00|51.16|50.46|51.13|50.43|51.16|50.46|51.13|50.43|6
1655052970000|2022-06-12 16:56:10|51.11|50.41|51.08|50.38|51.12|50.42|51.06|50.36|16
1655052980000|2022-06-12 16:56:20|51.07|50.37|51.15|50.45|51.15|50.45|51.07|50.37|7
1655052990000|2022-06-12 16:56:30|51.16|50.46|51.1|50.4|51.16|50.46|51.1|50.4|7
1655053000000|2022-06-12 16:56:40|51.09|50.39|51.07|50.37|51.1|50.4|51.07|50.37|7
1655053010000|2022-06-12 16:56:50|51.08|50.38|51.15|50.45|51.15|50.45|51.08|50.38|8
1655053020000|2022-06-12 16:57:00|51.14|50.44|51.09|50.39|51.14|50.44|51.09|50.39|6
1655053030000|2022-06-12 16:57:10|51.1|50.4|51.08|50.38|51.1|50.4|51.08|50.38|5
1655053040000|2022-06-12 16:57:20|51.09|50.39|51.17|50.47|51.17|50.47|51.08|50.38|13
1655053050000|2022-06-12 16:57:30|51.18|50.48|51.26|50.56|51.27|50.57|51.18|50.48|7
1655053060000|2022-06-12 16:57:40|51.27|50.57|51.25|50.55|51.27|50.57|51.25|50.55|3
1655053070000|2022-06-12 16:57:50|51.24|50.54|51.2|50.5|51.24|50.54|51.19|50.49|6
1655053080000|2022-06-12 16:58:00|51.21|50.51|51.28|50.58|51.28|50.58|51.21|50.51|8
1655053090000|2022-06-12 16:58:10|51.29|50.59|51.3|50.6|51.3|50.6|51.28|50.58|6
1655053100000|2022-06-12 16:58:20|51.31|50.61|51.29|50.59|51.34|50.64|51.29|50.59|8
1655053110000|2022-06-12 16:58:30|51.28|50.58|51.28|50.58|51.29|50.59|51.27|50.57|5
1655053120000|2022-06-12 16:58:40|51.29|50.59|51.28|50.58|51.29|50.59|51.28|50.58|10
1655053130000|2022-06-12 16:58:50|51.29|50.59|51.26|50.56|51.29|50.59|51.26|50.56|4
1655053140000|2022-06-12 16:59:00|51.27|50.57|51.28|50.58|51.28|50.58|51.26|50.56|6
1655053150000|2022-06-12 16:59:10|51.29|50.59|51.34|50.64|51.35|50.65|51.29|50.59|7
1655053160000|2022-06-12 16:59:20|51.32|50.62|51.31|50.61|51.32|50.62|51.28|50.58|9
1655053170000|2022-06-12 16:59:30|51.3|50.6|51.35|50.65|51.35|50.65|51.3|50.6|10
1655053180000|2022-06-12 16:59:40|51.36|50.66|51.28|50.58|51.36|50.66|51.28|50.58|7
1655053190000|2022-06-12 16:59:50|51.27|50.57|51.28|50.58|51.28|50.58|51.27|50.57|4
1655053200000|2022-06-12 17:00:00|51.27|50.57|51.27|50.57|51.28|50.58|51.26|50.56|5
1655053210000|2022-06-12 17:00:10|51.26|50.56|51.35|50.65|51.35|50.65|51.26|50.56|9
1655053220000|2022-06-12 17:00:20|51.34|50.64|51.39|50.69|51.39|50.69|51.34|50.64|8
1655053230000|2022-06-12 17:00:30|51.38|50.68|51.36|50.66|51.38|50.68|51.36|50.66|3
1655053240000|2022-06-12 17:00:40|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|5
1655053250000|2022-06-12 17:00:50|51.36|50.66|51.36|50.66|51.37|50.67|51.36|50.66|5
1655053260000|2022-06-12 17:01:00|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1655053270000|2022-06-12 17:01:10|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|4
1655053280000|2022-06-12 17:01:20|51.36|50.66|51.36|50.66|51.37|50.67|51.36|50.66|3
1655053290000|2022-06-12 17:01:30|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|2
1655053300000|2022-06-12 17:01:40|51.35|50.65|51.36|50.66|51.37|50.67|51.35|50.65|8
1655053330000|2022-06-12 17:02:10|51.37|50.67|51.39|50.69|51.39|50.69|51.36|50.66|7
1655053340000|2022-06-12 17:02:20|51.38|50.68|51.38|50.68|51.39|50.69|51.37|50.67|9
1655053350000|2022-06-12 17:02:30|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|10
1655053360000|2022-06-12 17:02:40|51.37|50.67|51.35|50.65|51.37|50.67|51.35|50.65|7
1655053370000|2022-06-12 17:02:50|51.36|50.66|51.36|50.66|51.37|50.67|51.35|50.65|4
1655053380000|2022-06-12 17:03:00|51.35|50.65|51.36|50.66|51.37|50.67|51.35|50.65|4
1655053390000|2022-06-12 17:03:10|51.37|50.67|51.36|50.66|51.37|50.67|51.36|50.66|2
1655053400000|2022-06-12 17:03:20|51.37|50.67|51.35|50.65|51.37|50.67|51.35|50.65|5
1655053410000|2022-06-12 17:03:30|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1655053420000|2022-06-12 17:03:40|51.38|50.68|51.37|50.67|51.38|50.68|51.37|50.67|4
1655053430000|2022-06-12 17:03:50|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1655053440000|2022-06-12 17:04:00|51.37|50.67|51.36|50.66|51.37|50.67|51.35|50.65|4
1655053450000|2022-06-12 17:04:10|51.35|50.65|51.35|50.65|51.36|50.66|51.35|50.65|11
1655053460000|2022-06-12 17:04:20|51.36|50.66|51.36|50.66|51.37|50.67|51.35|50.65|5
1655053470000|2022-06-12 17:04:30|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|2
1655053480000|2022-06-12 17:04:40|51.35|50.65|51.35|50.65|51.36|50.66|51.34|50.64|6
1655053490000|2022-06-12 17:04:50|51.34|50.64|51.38|50.68|51.38|50.68|51.3|50.6|9
1655053500000|2022-06-12 17:05:00|51.39|50.69|51.46|50.76|51.47|50.77|51.38|50.68|9
1655053510000|2022-06-12 17:05:10|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|7
1655053520000|2022-06-12 17:05:20|51.46|50.76|51.56|50.86|51.56|50.86|51.46|50.76|12
1655053530000|2022-06-12 17:05:30|51.57|50.87|51.58|50.88|51.63|50.93|51.57|50.87|14
1655053540000|2022-06-12 17:05:40|51.57|50.87|51.58|50.88|51.58|50.88|51.57|50.87|4
1655053550000|2022-06-12 17:05:50|51.59|50.89|51.68|50.98|51.68|50.98|51.59|50.89|10
1655053560000|2022-06-12 17:06:00|51.69|50.99|51.68|50.98|51.7|51|51.67|50.97|10
1655053570000|2022-06-12 17:06:10|51.67|50.97|51.6|50.9|51.67|50.97|51.58|50.88|12
1655053580000|2022-06-12 17:06:20|51.59|50.89|51.59|50.89|51.6|50.9|51.59|50.89|9
1655053590000|2022-06-12 17:06:30|51.58|50.88|51.6|50.9|51.6|50.9|51.56|50.86|9
1655053600000|2022-06-12 17:06:40|51.59|50.89|51.59|50.89|51.59|50.89|51.59|50.89|1
1655053610000|2022-06-12 17:06:50|51.58|50.88|51.6|50.9|51.6|50.9|51.58|50.88|3
1655053620000|2022-06-12 17:07:00|51.59|50.89|51.57|50.87|51.59|50.89|51.57|50.87|3
1655053630000|2022-06-12 17:07:10|51.56|50.86|51.59|50.89|51.6|50.9|51.56|50.86|12
1655053640000|2022-06-12 17:07:20|51.6|50.9|51.59|50.89|51.6|50.9|51.58|50.88|4
1655053650000|2022-06-12 17:07:30|51.6|50.9|51.59|50.89|51.6|50.9|51.59|50.89|4
1655053660000|2022-06-12 17:07:40|51.6|50.9|51.58|50.88|51.6|50.9|51.57|50.87|7
1655053670000|2022-06-12 17:07:50|51.59|50.89|51.59|50.89|51.6|50.9|51.59|50.89|5
1655053680000|2022-06-12 17:08:00|51.6|50.9|51.8|51.1|51.82|51.12|51.58|50.88|14
1655053690000|2022-06-12 17:08:10|51.82|51.12|51.83|51.13|51.86|51.16|51.79|51.09|10
1655053700000|2022-06-12 17:08:20|51.82|51.12|51.85|51.15|51.85|51.15|51.82|51.12|5
1655053710000|2022-06-12 17:08:30|51.81|51.11|51.77|51.07|51.81|51.11|51.77|51.07|5
1655053730000|2022-06-12 17:08:50|51.78|51.08|51.78|51.08|51.8|51.1|51.78|51.08|5
1655053740000|2022-06-12 17:09:00|51.77|51.07|51.75|51.05|51.78|51.08|51.74|51.04|7
1655053750000|2022-06-12 17:09:10|51.76|51.06|51.67|50.97|51.76|51.06|51.67|50.97|9
1655053760000|2022-06-12 17:09:20|51.66|50.96|51.68|50.98|51.68|50.98|51.66|50.96|5
1655053780000|2022-06-12 17:09:40|51.67|50.97|51.66|50.96|51.67|50.97|51.66|50.96|2
1655053790000|2022-06-12 17:09:50|51.67|50.97|51.68|50.98|51.68|50.98|51.66|50.96|8
1655053800000|2022-06-12 17:10:00|51.69|50.99|51.7|51|51.7|51|51.69|50.99|10
1655053810000|2022-06-12 17:10:10|51.71|51.01|51.87|51.17|51.88|51.18|51.71|51.01|14
1655053820000|2022-06-12 17:10:20|51.88|51.18|51.87|51.17|51.88|51.18|51.87|51.17|14
1655053830000|2022-06-12 17:10:30|51.86|51.16|51.96|51.26|51.96|51.26|51.85|51.15|15
1655053840000|2022-06-12 17:10:40|51.97|51.27|51.96|51.26|51.98|51.28|51.96|51.26|8
1655053850000|2022-06-12 17:10:50|51.95|51.25|51.9|51.2|51.97|51.27|51.89|51.19|11
1655053860000|2022-06-12 17:11:00|51.89|51.19|51.9|51.2|51.91|51.21|51.89|51.19|12
1655053870000|2022-06-12 17:11:10|51.95|51.25|51.98|51.28|51.98|51.28|51.95|51.25|3
1655053880000|2022-06-12 17:11:20|51.99|51.29|51.97|51.27|51.99|51.29|51.97|51.27|5
1655053890000|2022-06-12 17:11:30|51.96|51.26|51.96|51.26|51.97|51.27|51.95|51.25|9
1655053900000|2022-06-12 17:11:40|51.97|51.27|51.96|51.26|51.97|51.27|51.94|51.24|10
1655053910000|2022-06-12 17:11:50|51.95|51.25|51.94|51.24|51.97|51.27|51.94|51.24|8
1655053920000|2022-06-12 17:12:00|51.95|51.25|51.97|51.27|51.98|51.28|51.95|51.25|7
1655053930000|2022-06-12 17:12:10|51.98|51.28|51.96|51.26|51.99|51.29|51.96|51.26|7
1655053940000|2022-06-12 17:12:20|51.95|51.25|51.95|51.25|51.97|51.27|51.94|51.24|13
1655053950000|2022-06-12 17:12:30|51.94|51.24|51.87|51.17|51.94|51.24|51.86|51.16|9
1655053960000|2022-06-12 17:12:40|51.86|51.16|51.86|51.16|51.86|51.16|51.85|51.15|5
1655053970000|2022-06-12 17:12:50|51.85|51.15|51.88|51.18|51.88|51.18|51.85|51.15|7
1655053980000|2022-06-12 17:13:00|51.87|51.17|51.9|51.2|51.9|51.2|51.87|51.17|6
1655053990000|2022-06-12 17:13:10|51.89|51.19|51.89|51.19|51.9|51.2|51.89|51.19|3
1655054000000|2022-06-12 17:13:20|51.9|51.2|51.89|51.19|51.9|51.2|51.89|51.19|2
1655054020000|2022-06-12 17:13:40|51.9|51.2|51.9|51.2|51.9|51.2|51.89|51.19|7
1655054030000|2022-06-12 17:13:50|51.89|51.19|51.88|51.18|51.9|51.2|51.88|51.18|6
1655054050000|2022-06-12 17:14:10|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|8
1655054060000|2022-06-12 17:14:20|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|6
1655054070000|2022-06-12 17:14:30|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|4
1655054080000|2022-06-12 17:14:40|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1655054090000|2022-06-12 17:14:50|51.88|51.18|51.88|51.18|51.88|51.18|51.87|51.17|3
1655054100000|2022-06-12 17:15:00|51.87|51.17|51.87|51.17|51.89|51.19|51.87|51.17|7
1655054110000|2022-06-12 17:15:10|51.88|51.18|51.89|51.19|51.89|51.19|51.88|51.18|2
1655054120000|2022-06-12 17:15:20|51.92|51.22|51.98|51.28|51.99|51.29|51.92|51.22|11
1655054130000|2022-06-12 17:15:30|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|3
1655054140000|2022-06-12 17:15:40|51.96|51.26|51.96|51.26|51.96|51.26|51.95|51.25|5
1655054150000|2022-06-12 17:15:50|51.95|51.25|51.95|51.25|51.96|51.26|51.95|51.25|3
1655054160000|2022-06-12 17:16:00|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1655054170000|2022-06-12 17:16:10|51.95|51.25|51.95|51.25|51.96|51.26|51.95|51.25|3
1655054180000|2022-06-12 17:16:20|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|8
1655054190000|2022-06-12 17:16:30|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|14
1655054200000|2022-06-12 17:16:40|51.96|51.26|51.95|51.25|51.96|51.26|51.94|51.24|8
1655054210000|2022-06-12 17:16:50|51.94|51.24|51.93|51.23|51.95|51.25|51.93|51.23|7
1655054220000|2022-06-12 17:17:00|51.91|51.21|51.83|51.13|51.91|51.21|51.83|51.13|8
1655054230000|2022-06-12 17:17:10|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|10
1655054240000|2022-06-12 17:17:20|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|6
1655054250000|2022-06-12 17:17:30|51.86|51.16|51.86|51.16|51.86|51.16|51.85|51.15|3
1655054260000|2022-06-12 17:17:40|51.85|51.15|51.85|51.15|51.86|51.16|51.85|51.15|3
1655054280000|2022-06-12 17:18:00|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|12
1655054290000|2022-06-12 17:18:10|51.84|51.14|51.86|51.16|51.86|51.16|51.84|51.14|5
1655054300000|2022-06-12 17:18:20|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|6
1655054310000|2022-06-12 17:18:30|51.85|51.15|51.85|51.15|51.86|51.16|51.85|51.15|3
1655054320000|2022-06-12 17:18:40|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|4
1655054330000|2022-06-12 17:18:50|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|8
1655054340000|2022-06-12 17:19:00|51.86|51.16|51.85|51.15|51.86|51.16|51.85|51.15|2
1655054350000|2022-06-12 17:19:10|51.86|51.16|51.86|51.16|51.86|51.16|51.85|51.15|7
1655054360000|2022-06-12 17:19:20|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|10
1655054370000|2022-06-12 17:19:30|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|6
1655054380000|2022-06-12 17:19:40|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|4
1655054390000|2022-06-12 17:19:50|51.85|51.15|51.85|51.15|51.86|51.16|51.84|51.14|7
1655054400000|2022-06-12 17:20:00|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|8
1655054410000|2022-06-12 17:20:10|51.86|51.16|51.85|51.15|51.86|51.16|51.85|51.15|12
1655054420000|2022-06-12 17:20:20|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|6
1655054450000|2022-06-12 17:20:50|51.86|51.16|51.85|51.15|51.86|51.16|51.85|51.15|2
1655054460000|2022-06-12 17:21:00|51.86|51.16|51.86|51.16|51.86|51.16|51.85|51.15|3
1655054470000|2022-06-12 17:21:10|51.87|51.17|51.88|51.18|51.89|51.19|51.87|51.17|4
1655054480000|2022-06-12 17:21:20|51.89|51.19|51.87|51.17|51.89|51.19|51.86|51.16|5
1655054490000|2022-06-12 17:21:30|51.86|51.16|51.86|51.16|51.87|51.17|51.86|51.16|3
1655054500000|2022-06-12 17:21:40|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|8
1655054510000|2022-06-12 17:21:50|51.87|51.17|51.88|51.18|51.89|51.19|51.87|51.17|4
1655054520000|2022-06-12 17:22:00|51.87|51.17|51.87|51.17|51.88|51.18|51.87|51.17|3
1655054530000|2022-06-12 17:22:10|51.86|51.16|51.86|51.16|51.87|51.17|51.86|51.16|9
1655054540000|2022-06-12 17:22:20|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|6
1655054560000|2022-06-12 17:22:40|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|8
1655054570000|2022-06-12 17:22:50|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|8
1655054580000|2022-06-12 17:23:00|51.85|51.15|51.85|51.15|51.86|51.16|51.84|51.14|7
1655054590000|2022-06-12 17:23:10|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|4
1655054600000|2022-06-12 17:23:20|51.86|51.16|51.85|51.15|51.86|51.16|51.85|51.15|8
1655054610000|2022-06-12 17:23:30|51.86|51.16|51.86|51.16|51.86|51.16|51.85|51.15|9
1655054620000|2022-06-12 17:23:40|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|4
1655054630000|2022-06-12 17:23:50|51.85|51.15|51.85|51.15|51.86|51.16|51.85|51.15|3
1655054640000|2022-06-12 17:24:00|51.86|51.16|51.86|51.16|51.86|51.16|51.86|51.16|1
1655054650000|2022-06-12 17:24:10|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1655054660000|2022-06-12 17:24:20|51.86|51.16|51.86|51.16|51.87|51.17|51.85|51.15|5
1655054670000|2022-06-12 17:24:30|51.85|51.15|51.87|51.17|51.87|51.17|51.85|51.15|5
1655054680000|2022-06-12 17:24:40|51.88|51.18|51.88|51.18|51.88|51.18|51.88|51.18|1
1655054690000|2022-06-12 17:24:50|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|2
1655054700000|2022-06-12 17:25:00|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|2
1655054710000|2022-06-12 17:25:10|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|8
1655054730000|2022-06-12 17:25:30|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|6
1655054750000|2022-06-12 17:25:50|51.85|51.15|51.82|51.12|51.86|51.16|51.82|51.12|7
1655054760000|2022-06-12 17:26:00|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|8
1655054770000|2022-06-12 17:26:10|51.83|51.13|51.85|51.15|51.85|51.15|51.82|51.12|9
1655054780000|2022-06-12 17:26:20|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|17
1655054790000|2022-06-12 17:26:30|51.85|51.15|51.85|51.15|51.85|51.15|51.84|51.14|5
1655054800000|2022-06-12 17:26:40|51.86|51.16|51.88|51.18|51.88|51.18|51.85|51.15|5
1655054810000|2022-06-12 17:26:50|51.87|51.17|51.87|51.17|51.88|51.18|51.87|51.17|11
1655054820000|2022-06-12 17:27:00|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|10
1655054830000|2022-06-12 17:27:10|51.86|51.16|51.88|51.18|51.88|51.18|51.86|51.16|5
1655054840000|2022-06-12 17:27:20|51.87|51.17|51.87|51.17|51.88|51.18|51.86|51.16|9
1655054860000|2022-06-12 17:27:40|51.86|51.16|51.86|51.16|51.87|51.17|51.86|51.16|3
1655054870000|2022-06-12 17:27:50|51.87|51.17|51.87|51.17|51.88|51.18|51.87|51.17|7
1655054880000|2022-06-12 17:28:00|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|4
1655054890000|2022-06-12 17:28:10|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|12
1655054900000|2022-06-12 17:28:20|51.88|51.18|51.86|51.16|51.88|51.18|51.86|51.16|3
1655054910000|2022-06-12 17:28:30|51.87|51.17|51.87|51.17|51.87|51.17|51.86|51.16|7
1655054920000|2022-06-12 17:28:40|51.88|51.18|51.92|51.22|51.92|51.22|51.88|51.18|7
1655054930000|2022-06-12 17:28:50|51.93|51.23|51.96|51.26|51.96|51.26|51.93|51.23|9
1655054940000|2022-06-12 17:29:00|51.97|51.27|51.93|51.23|51.97|51.27|51.93|51.23|11
1655054950000|2022-06-12 17:29:10|51.94|51.24|51.93|51.23|51.94|51.24|51.93|51.23|4
1655054960000|2022-06-12 17:29:20|51.94|51.24|51.92|51.22|51.94|51.24|51.92|51.22|8
1655054970000|2022-06-12 17:29:30|51.93|51.23|51.92|51.22|51.93|51.23|51.92|51.22|2
1655054990000|2022-06-12 17:29:50|51.88|51.18|51.84|51.14|51.88|51.18|51.84|51.14|5
1655055000000|2022-06-12 17:30:00|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|6
1655055010000|2022-06-12 17:30:10|51.83|51.13|51.75|51.05|51.83|51.13|51.74|51.04|19
1655055020000|2022-06-12 17:30:20|51.74|51.04|51.74|51.04|51.75|51.05|51.74|51.04|5
1655055030000|2022-06-12 17:30:30|51.75|51.05|51.75|51.05|51.75|51.05|51.74|51.04|5
1655055040000|2022-06-12 17:30:40|51.76|51.06|51.76|51.06|51.78|51.08|51.76|51.06|7
1655055050000|2022-06-12 17:30:50|51.77|51.07|51.75|51.05|51.77|51.07|51.75|51.05|9
1655055060000|2022-06-12 17:31:00|51.76|51.06|51.74|51.04|51.76|51.06|51.74|51.04|5
1655055070000|2022-06-12 17:31:10|51.75|51.05|51.75|51.05|51.75|51.05|51.74|51.04|7
1655055080000|2022-06-12 17:31:20|51.74|51.04|51.75|51.05|51.75|51.05|51.74|51.04|2
1655055090000|2022-06-12 17:31:30|51.76|51.06|51.76|51.06|51.76|51.06|51.76|51.06|1
1655055100000|2022-06-12 17:31:40|51.75|51.05|51.75|51.05|51.75|51.05|51.75|51.05|1
1655055120000|2022-06-12 17:32:00|51.76|51.06|51.76|51.06|51.76|51.06|51.76|51.06|1
1655055130000|2022-06-12 17:32:10|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|5
1655055140000|2022-06-12 17:32:20|51.74|51.04|51.75|51.05|51.75|51.05|51.74|51.04|2
1655055150000|2022-06-12 17:32:30|51.74|51.04|51.74|51.04|51.75|51.05|51.74|51.04|3
1655055160000|2022-06-12 17:32:40|51.73|51.03|51.75|51.05|51.75|51.05|51.73|51.03|5
1655055180000|2022-06-12 17:33:00|51.76|51.06|51.76|51.06|51.77|51.07|51.76|51.06|3
1655055190000|2022-06-12 17:33:10|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|4
1655055200000|2022-06-12 17:33:20|51.77|51.07|51.77|51.07|51.77|51.07|51.76|51.06|3
1655055230000|2022-06-12 17:33:50|51.76|51.06|51.84|51.14|51.84|51.14|51.76|51.06|10
1655055240000|2022-06-12 17:34:00|51.83|51.13|51.78|51.08|51.83|51.13|51.77|51.07|13
1655055250000|2022-06-12 17:34:10|51.79|51.09|51.81|51.11|51.81|51.11|51.78|51.08|3
1655055260000|2022-06-12 17:34:20|51.82|51.12|51.78|51.08|51.83|51.13|51.77|51.07|11
1655055270000|2022-06-12 17:34:30|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|2
1655055280000|2022-06-12 17:34:40|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|6
1655055290000|2022-06-12 17:34:50|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|10
1655055300000|2022-06-12 17:35:00|51.79|51.09|51.84|51.14|51.84|51.14|51.78|51.08|8
1655055310000|2022-06-12 17:35:10|51.83|51.13|51.77|51.07|51.84|51.14|51.77|51.07|13
1655055320000|2022-06-12 17:35:20|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|10
1655055330000|2022-06-12 17:35:30|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|6
1655055340000|2022-06-12 17:35:40|51.78|51.08|51.78|51.08|51.78|51.08|51.77|51.07|5
1655055350000|2022-06-12 17:35:50|51.81|51.11|51.85|51.15|51.85|51.15|51.81|51.11|5
1655055360000|2022-06-12 17:36:00|51.86|51.16|51.86|51.16|51.87|51.17|51.85|51.15|12
1655055370000|2022-06-12 17:36:10|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|8
1655055380000|2022-06-12 17:36:20|51.83|51.13|51.83|51.13|51.84|51.14|51.83|51.13|5
1655055390000|2022-06-12 17:36:30|51.84|51.14|51.78|51.08|51.84|51.14|51.78|51.08|8
1655055400000|2022-06-12 17:36:40|51.79|51.09|51.78|51.08|51.79|51.09|51.78|51.08|2
1655055410000|2022-06-12 17:36:50|51.79|51.09|51.83|51.13|51.83|51.13|51.78|51.08|10
1655055420000|2022-06-12 17:37:00|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|2
1655055430000|2022-06-12 17:37:10|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|6
1655055440000|2022-06-12 17:37:20|51.84|51.14|51.84|51.14|51.84|51.14|51.83|51.13|3
1655055450000|2022-06-12 17:37:30|51.83|51.13|51.83|51.13|51.84|51.14|51.83|51.13|7
1655055460000|2022-06-12 17:37:40|51.82|51.12|51.78|51.08|51.82|51.12|51.77|51.07|5
1655055470000|2022-06-12 17:37:50|51.77|51.07|51.75|51.05|51.77|51.07|51.75|51.05|11
1655055480000|2022-06-12 17:38:00|51.76|51.06|51.78|51.08|51.78|51.08|51.76|51.06|3
1655055490000|2022-06-12 17:38:10|51.79|51.09|51.79|51.09|51.79|51.09|51.78|51.08|5
1655055500000|2022-06-12 17:38:20|51.78|51.08|51.78|51.08|51.79|51.09|51.78|51.08|7
1655055540000|2022-06-12 17:39:00|51.77|51.07|51.77|51.07|51.77|51.07|51.77|51.07|1
1655055550000|2022-06-12 17:39:10|51.78|51.08|51.78|51.08|51.78|51.08|51.77|51.07|3
1655055560000|2022-06-12 17:39:20|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|2
1655055570000|2022-06-12 17:39:30|51.77|51.07|51.8|51.1|51.8|51.1|51.77|51.07|4
1655055580000|2022-06-12 17:39:40|51.81|51.11|51.79|51.09|51.85|51.15|51.79|51.09|7
1655055590000|2022-06-12 17:39:50|51.8|51.1|51.8|51.1|51.8|51.1|51.8|51.1|1
1655055600000|2022-06-12 17:40:00|51.79|51.09|51.83|51.13|51.83|51.13|51.79|51.09|3
1655055610000|2022-06-12 17:40:10|51.84|51.14|51.79|51.09|51.84|51.14|51.78|51.08|10
1655055630000|2022-06-12 17:40:30|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|2
1655055640000|2022-06-12 17:40:40|51.76|51.06|51.67|50.97|51.77|51.07|51.67|50.97|10
1655055650000|2022-06-12 17:40:50|51.66|50.96|51.67|50.97|51.67|50.97|51.65|50.95|6
1655055660000|2022-06-12 17:41:00|51.68|50.98|51.67|50.97|51.69|50.99|51.67|50.97|7
1655055670000|2022-06-12 17:41:10|51.68|50.98|51.68|50.98|51.68|50.98|51.67|50.97|5
1655055680000|2022-06-12 17:41:20|51.67|50.97|51.65|50.95|51.67|50.97|51.65|50.95|7
1655055690000|2022-06-12 17:41:30|51.66|50.96|51.66|50.96|51.66|50.96|51.65|50.95|7
1655055700000|2022-06-12 17:41:40|51.65|50.95|51.65|50.95|51.66|50.96|51.65|50.95|5
1655055710000|2022-06-12 17:41:50|51.66|50.96|51.69|50.99|51.69|50.99|51.65|50.95|8
1655055720000|2022-06-12 17:42:00|51.68|50.98|51.69|50.99|51.69|50.99|51.68|50.98|8
1655055730000|2022-06-12 17:42:10|51.7|51|51.71|51.01|51.71|51.01|51.69|50.99|8
1655055740000|2022-06-12 17:42:20|51.74|51.04|51.77|51.07|51.77|51.07|51.73|51.03|5
1655055750000|2022-06-12 17:42:30|51.76|51.06|51.76|51.06|51.77|51.07|51.75|51.05|8
1655055760000|2022-06-12 17:42:40|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|4
1655055770000|2022-06-12 17:42:50|51.75|51.05|51.75|51.05|51.75|51.05|51.75|51.05|1
1655055780000|2022-06-12 17:43:00|51.76|51.06|51.76|51.06|51.76|51.06|51.76|51.06|1
1655055810000|2022-06-12 17:43:30|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|7
1655055820000|2022-06-12 17:43:40|51.76|51.06|51.76|51.06|51.76|51.06|51.75|51.05|5
1655055830000|2022-06-12 17:43:50|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|7
1655055850000|2022-06-12 17:44:10|51.76|51.06|51.76|51.06|51.76|51.06|51.76|51.06|1
1655055860000|2022-06-12 17:44:20|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|17
1655055870000|2022-06-12 17:44:30|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|2
1655055880000|2022-06-12 17:44:40|51.76|51.06|51.76|51.06|51.77|51.07|51.76|51.06|3
1655055890000|2022-06-12 17:44:50|51.77|51.07|51.77|51.07|51.77|51.07|51.76|51.06|3
1655055900000|2022-06-12 17:45:00|51.76|51.06|51.76|51.06|51.76|51.06|51.75|51.05|3
1655055910000|2022-06-12 17:45:10|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|4
1655055920000|2022-06-12 17:45:20|51.77|51.07|51.77|51.07|51.78|51.08|51.77|51.07|9
1655055930000|2022-06-12 17:45:30|51.78|51.08|51.76|51.06|51.78|51.08|51.76|51.06|13
1655055940000|2022-06-12 17:45:40|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|2
1655055950000|2022-06-12 17:45:50|51.77|51.07|51.78|51.08|51.78|51.08|51.76|51.06|12
1655055960000|2022-06-12 17:46:00|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|2
1655055970000|2022-06-12 17:46:10|51.77|51.07|51.77|51.07|51.78|51.08|51.77|51.07|7
1655055980000|2022-06-12 17:46:20|51.78|51.08|51.78|51.08|51.79|51.09|51.77|51.07|11
1655055990000|2022-06-12 17:46:30|51.79|51.09|51.77|51.07|51.8|51.1|51.77|51.07|5
1655056000000|2022-06-12 17:46:40|51.78|51.08|51.78|51.08|51.79|51.09|51.77|51.07|7
1655056010000|2022-06-12 17:46:50|51.79|51.09|51.78|51.08|51.79|51.09|51.77|51.07|6
1655056020000|2022-06-12 17:47:00|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|5
1655056030000|2022-06-12 17:47:10|51.78|51.08|51.76|51.06|51.78|51.08|51.76|51.06|9
1655056040000|2022-06-12 17:47:20|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|6
1655056050000|2022-06-12 17:47:30|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|4
1655056060000|2022-06-12 17:47:40|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|4
1655056070000|2022-06-12 17:47:50|51.75|51.05|51.75|51.05|51.75|51.05|51.74|51.04|3
1655056080000|2022-06-12 17:48:00|51.76|51.06|51.75|51.05|51.76|51.06|51.75|51.05|10
1655056090000|2022-06-12 17:48:10|51.74|51.04|51.75|51.05|51.75|51.05|51.74|51.04|4
1655056100000|2022-06-12 17:48:20|51.73|51.03|51.7|51|51.73|51.03|51.7|51|3
1655056110000|2022-06-12 17:48:30|51.71|51.01|51.72|51.02|51.75|51.05|51.71|51.01|7
1655056120000|2022-06-12 17:48:40|51.7|51|51.69|50.99|51.7|51|51.69|50.99|2
1655056140000|2022-06-12 17:49:00|51.68|50.98|51.69|50.99|51.69|50.99|51.68|50.98|4
1655056150000|2022-06-12 17:49:10|51.7|51|51.76|51.06|51.77|51.07|51.7|51|8
1655056160000|2022-06-12 17:49:20|51.77|51.07|51.76|51.06|51.77|51.07|51.75|51.05|10
1655056170000|2022-06-12 17:49:30|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|5
1655056180000|2022-06-12 17:49:40|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|4
1655056190000|2022-06-12 17:49:50|51.76|51.06|51.69|50.99|51.76|51.06|51.69|50.99|7
1655056200000|2022-06-12 17:50:00|51.68|50.98|51.69|50.99|51.7|51|51.68|50.98|10
1655056210000|2022-06-12 17:50:10|51.7|51|51.74|51.04|51.74|51.04|51.69|50.99|9
1655056220000|2022-06-12 17:50:20|51.73|51.03|51.74|51.04|51.74|51.04|51.69|50.99|14
1655056230000|2022-06-12 17:50:30|51.73|51.03|51.74|51.04|51.75|51.05|51.73|51.03|14
1655056240000|2022-06-12 17:50:40|51.75|51.05|51.72|51.02|51.75|51.05|51.72|51.02|10
1655056250000|2022-06-12 17:50:50|51.73|51.03|51.72|51.02|51.73|51.03|51.72|51.02|8
1655056260000|2022-06-12 17:51:00|51.73|51.03|51.74|51.04|51.74|51.04|51.73|51.03|4
1655056270000|2022-06-12 17:51:10|51.73|51.03|51.74|51.04|51.74|51.04|51.73|51.03|2
1655056290000|2022-06-12 17:51:30|51.73|51.03|51.74|51.04|51.75|51.05|51.73|51.03|6
1655056300000|2022-06-12 17:51:40|51.73|51.03|51.73|51.03|51.74|51.04|51.73|51.03|7
1655056310000|2022-06-12 17:51:50|51.74|51.04|51.73|51.03|51.74|51.04|51.72|51.02|6
1655056330000|2022-06-12 17:52:10|51.74|51.04|51.73|51.03|51.74|51.04|51.73|51.03|2
1655056340000|2022-06-12 17:52:20|51.74|51.04|51.73|51.03|51.74|51.04|51.73|51.03|12
1655056350000|2022-06-12 17:52:30|51.74|51.04|51.73|51.03|51.74|51.04|51.73|51.03|18
1655056360000|2022-06-12 17:52:40|51.74|51.04|51.73|51.03|51.74|51.04|51.73|51.03|18
1655056370000|2022-06-12 17:52:50|51.74|51.04|51.73|51.03|51.74|51.04|51.73|51.03|18
1655056380000|2022-06-12 17:53:00|51.74|51.04|51.73|51.03|51.74|51.04|51.73|51.03|8
1655056390000|2022-06-12 17:53:10|51.74|51.04|51.73|51.03|51.74|51.04|51.73|51.03|4
1655056400000|2022-06-12 17:53:20|51.74|51.04|51.73|51.03|51.74|51.04|51.73|51.03|12
1655056410000|2022-06-12 17:53:30|51.74|51.04|51.74|51.04|51.74|51.04|51.74|51.04|1
1655056420000|2022-06-12 17:53:40|51.73|51.03|51.74|51.04|51.74|51.04|51.73|51.03|4
1655056430000|2022-06-12 17:53:50|51.73|51.03|51.73|51.03|51.74|51.04|51.73|51.03|11
1655056440000|2022-06-12 17:54:00|51.74|51.04|51.72|51.02|51.74|51.04|51.72|51.02|6
1655056450000|2022-06-12 17:54:10|51.71|51.01|51.74|51.04|51.74|51.04|51.71|51.01|11
1655056470000|2022-06-12 17:54:30|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|7
1655056480000|2022-06-12 17:54:40|51.76|51.06|51.75|51.05|51.76|51.06|51.75|51.05|2
1655056490000|2022-06-12 17:54:50|51.76|51.06|51.82|51.12|51.83|51.13|51.75|51.05|11
1655056500000|2022-06-12 17:55:00|51.83|51.13|51.76|51.06|51.83|51.13|51.75|51.05|12
1655056510000|2022-06-12 17:55:10|51.75|51.05|51.77|51.07|51.78|51.08|51.75|51.05|10
1655056520000|2022-06-12 17:55:20|51.76|51.06|51.68|50.98|51.77|51.07|51.68|50.98|11
1655056530000|2022-06-12 17:55:30|51.67|50.97|51.64|50.94|51.68|50.98|51.64|50.94|8
1655056540000|2022-06-12 17:55:40|51.63|50.93|51.57|50.87|51.64|50.94|51.57|50.87|8
1655056550000|2022-06-12 17:55:50|51.58|50.88|51.53|50.83|51.58|50.88|51.53|50.83|8
1655056560000|2022-06-12 17:56:00|51.51|50.81|51.54|50.84|51.54|50.84|51.48|50.78|10
1655056570000|2022-06-12 17:56:10|51.55|50.85|51.47|50.77|51.55|50.85|51.47|50.77|7
1655056580000|2022-06-12 17:56:20|51.45|50.75|51.46|50.76|51.46|50.76|51.44|50.74|14
1655056590000|2022-06-12 17:56:30|51.47|50.77|51.53|50.83|51.55|50.85|51.46|50.76|19
1655056600000|2022-06-12 17:56:40|51.52|50.82|51.53|50.83|51.54|50.84|51.52|50.82|8
1655056610000|2022-06-12 17:56:50|51.54|50.84|51.5|50.8|51.54|50.84|51.5|50.8|7
1655056620000|2022-06-12 17:57:00|51.49|50.79|51.47|50.77|51.5|50.8|51.47|50.77|7
1655056630000|2022-06-12 17:57:10|51.48|50.78|51.47|50.77|51.48|50.78|51.44|50.74|13
1655056640000|2022-06-12 17:57:20|51.46|50.76|51.46|50.76|51.48|50.78|51.46|50.76|9
1655056650000|2022-06-12 17:57:30|51.47|50.77|51.48|50.78|51.49|50.79|51.46|50.76|6
1655056660000|2022-06-12 17:57:40|51.49|50.79|51.55|50.85|51.55|50.85|51.48|50.78|6
1655056670000|2022-06-12 17:57:50|51.54|50.84|51.54|50.84|51.55|50.85|51.54|50.84|9
1655056680000|2022-06-12 17:58:00|51.55|50.85|51.55|50.85|51.55|50.85|51.54|50.84|7
1655056690000|2022-06-12 17:58:10|51.54|50.84|51.56|50.86|51.57|50.87|51.54|50.84|19
1655056700000|2022-06-12 17:58:20|51.55|50.85|51.57|50.87|51.57|50.87|51.54|50.84|10
1655056710000|2022-06-12 17:58:30|51.56|50.86|51.56|50.86|51.56|50.86|51.56|50.86|1
1655056720000|2022-06-12 17:58:40|51.57|50.87|51.57|50.87|51.57|50.87|51.56|50.86|5
1655056730000|2022-06-12 17:58:50|51.58|50.88|51.58|50.88|51.62|50.92|51.58|50.88|9
1655056740000|2022-06-12 17:59:00|51.57|50.87|51.58|50.88|51.58|50.88|51.57|50.87|4
1655056750000|2022-06-12 17:59:10|51.57|50.87|51.58|50.88|51.58|50.88|51.57|50.87|4
1655056760000|2022-06-12 17:59:20|51.57|50.87|51.56|50.86|51.58|50.88|51.55|50.85|12
1655056770000|2022-06-12 17:59:30|51.55|50.85|51.56|50.86|51.56|50.86|51.55|50.85|12
1655056780000|2022-06-12 17:59:40|51.55|50.85|51.56|50.86|51.57|50.87|51.55|50.85|8
1655056790000|2022-06-12 17:59:50|51.57|50.87|51.55|50.85|51.57|50.87|51.55|50.85|13
1655056800000|2022-06-12 18:00:00|51.56|50.86|51.54|50.84|51.56|50.86|51.54|50.84|3
1655056810000|2022-06-12 18:00:10|51.53|50.83|51.56|50.86|51.56|50.86|51.5|50.8|11
1655056820000|2022-06-12 18:00:20|51.57|50.87|51.57|50.87|51.57|50.87|51.56|50.86|5
1655056830000|2022-06-12 18:00:30|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|4
1655056840000|2022-06-12 18:00:40|51.56|50.86|51.56|50.86|51.56|50.86|51.56|50.86|1
1655056850000|2022-06-12 18:00:50|51.57|50.87|51.59|50.89|51.59|50.89|51.57|50.87|13
1655056860000|2022-06-12 18:01:00|51.58|50.88|51.59|50.89|51.59|50.89|51.58|50.88|4
1655056870000|2022-06-12 18:01:10|51.58|50.88|51.59|50.89|51.59|50.89|51.58|50.88|2
1655056880000|2022-06-12 18:01:20|51.58|50.88|51.58|50.88|51.59|50.89|51.58|50.88|3
1655056890000|2022-06-12 18:01:30|51.59|50.89|51.59|50.89|51.59|50.89|51.58|50.88|13
1655056910000|2022-06-12 18:01:50|51.61|50.91|51.63|50.93|51.64|50.94|51.61|50.91|7
1655056920000|2022-06-12 18:02:00|51.61|50.91|51.63|50.93|51.64|50.94|51.61|50.91|4
1655056940000|2022-06-12 18:02:20|51.61|50.91|51.57|50.87|51.61|50.91|51.57|50.87|4
1655056950000|2022-06-12 18:02:30|51.58|50.88|51.58|50.88|51.58|50.88|51.57|50.87|5
1655056960000|2022-06-12 18:02:40|51.57|50.87|51.59|50.89|51.59|50.89|51.57|50.87|3
1655056970000|2022-06-12 18:02:50|51.58|50.88|51.5|50.8|51.59|50.89|51.5|50.8|16
1655056980000|2022-06-12 18:03:00|51.49|50.79|51.45|50.75|51.49|50.79|51.45|50.75|17
1655056990000|2022-06-12 18:03:10|51.44|50.74|51.43|50.73|51.45|50.75|51.43|50.73|14
1655057000000|2022-06-12 18:03:20|51.44|50.74|51.35|50.65|51.45|50.75|51.35|50.65|17
1655057010000|2022-06-12 18:03:30|51.36|50.66|51.41|50.71|51.41|50.71|51.36|50.66|9
1655057020000|2022-06-12 18:03:40|51.4|50.7|51.36|50.66|51.41|50.71|51.36|50.66|9
1655057030000|2022-06-12 18:03:50|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|5
1655057040000|2022-06-12 18:04:00|51.38|50.68|51.44|50.74|51.45|50.75|51.38|50.68|13
1655057050000|2022-06-12 18:04:10|51.43|50.73|51.44|50.74|51.44|50.74|51.43|50.73|4
1655057060000|2022-06-12 18:04:20|51.43|50.73|51.44|50.74|51.44|50.74|51.43|50.73|2
1655057070000|2022-06-12 18:04:30|51.45|50.75|51.43|50.73|51.45|50.75|51.42|50.72|5
1655057080000|2022-06-12 18:04:40|51.42|50.72|51.37|50.67|51.43|50.73|51.37|50.67|12
1655057090000|2022-06-12 18:04:50|51.38|50.68|51.36|50.66|51.38|50.68|51.36|50.66|5
1655057100000|2022-06-12 18:05:00|51.37|50.67|51.39|50.69|51.39|50.69|51.37|50.67|9
1655057110000|2022-06-12 18:05:10|51.38|50.68|51.36|50.66|51.39|50.69|51.35|50.65|7
1655057120000|2022-06-12 18:05:20|51.35|50.65|51.36|50.66|51.38|50.68|51.35|50.65|10
1655057130000|2022-06-12 18:05:30|51.37|50.67|51.37|50.67|51.38|50.68|51.37|50.67|3
1655057140000|2022-06-12 18:05:40|51.38|50.68|51.4|50.7|51.4|50.7|51.38|50.68|3
1655057150000|2022-06-12 18:05:50|51.41|50.71|51.41|50.71|51.41|50.71|51.4|50.7|9
1655057160000|2022-06-12 18:06:00|51.4|50.7|51.4|50.7|51.41|50.71|51.4|50.7|7
1655057170000|2022-06-12 18:06:10|51.41|50.71|51.45|50.75|51.46|50.76|51.41|50.71|5
1655057180000|2022-06-12 18:06:20|51.46|50.76|51.45|50.75|51.46|50.76|51.45|50.75|2
1655057190000|2022-06-12 18:06:30|51.46|50.76|51.47|50.77|51.47|50.77|51.46|50.76|2
1655057200000|2022-06-12 18:06:40|51.48|50.78|51.48|50.78|51.48|50.78|51.48|50.78|1
1655057210000|2022-06-12 18:06:50|51.47|50.77|51.46|50.76|51.47|50.77|51.46|50.76|4
1655057220000|2022-06-12 18:07:00|51.45|50.75|51.45|50.75|51.45|50.75|51.39|50.69|16
1655057230000|2022-06-12 18:07:10|51.44|50.74|51.38|50.68|51.44|50.74|51.38|50.68|10
1655057260000|2022-06-12 18:07:40|51.37|50.67|51.35|50.65|51.37|50.67|51.35|50.65|3
1655057270000|2022-06-12 18:07:50|51.34|50.64|51.35|50.65|51.35|50.65|51.34|50.64|4
1655057280000|2022-06-12 18:08:00|51.34|50.64|51.34|50.64|51.36|50.66|51.34|50.64|7
1655057290000|2022-06-12 18:08:10|51.33|50.63|51.24|50.54|51.33|50.63|51.24|50.54|16
1655057300000|2022-06-12 18:08:20|51.25|50.55|51.24|50.54|51.26|50.56|51.24|50.54|10
1655057310000|2022-06-12 18:08:30|51.25|50.55|51.27|50.57|51.27|50.57|51.24|50.54|10
1655057320000|2022-06-12 18:08:40|51.26|50.56|51.26|50.56|51.27|50.57|51.26|50.56|9
1655057330000|2022-06-12 18:08:50|51.27|50.57|51.29|50.59|51.29|50.59|51.27|50.57|5
1655057340000|2022-06-12 18:09:00|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|11
1655057360000|2022-06-12 18:09:20|51.31|50.61|51.29|50.59|51.31|50.61|51.29|50.59|5
1655057370000|2022-06-12 18:09:30|51.28|50.58|51.27|50.57|51.28|50.58|51.27|50.57|2
1655057380000|2022-06-12 18:09:40|51.28|50.58|51.28|50.58|51.28|50.58|51.28|50.58|1
1655057390000|2022-06-12 18:09:50|51.27|50.57|51.27|50.57|51.29|50.59|51.27|50.57|7
1655057400000|2022-06-12 18:10:00|51.28|50.58|51.27|50.57|51.28|50.58|51.27|50.57|10
1655057410000|2022-06-12 18:10:10|51.29|50.59|51.29|50.59|51.29|50.59|51.29|50.59|1
1655057420000|2022-06-12 18:10:20|51.3|50.6|51.3|50.6|51.3|50.6|51.29|50.59|3
1655057430000|2022-06-12 18:10:30|51.31|50.61|51.31|50.61|51.31|50.61|51.31|50.61|1
1655057440000|2022-06-12 18:10:40|51.3|50.6|51.3|50.6|51.31|50.61|51.3|50.6|5
1655057450000|2022-06-12 18:10:50|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|2
1655057460000|2022-06-12 18:11:00|51.29|50.59|51.36|50.66|51.36|50.66|51.29|50.59|9
1655057470000|2022-06-12 18:11:10|51.37|50.67|51.36|50.66|51.37|50.67|51.35|50.65|6
1655057480000|2022-06-12 18:11:20|51.35|50.65|51.35|50.65|51.36|50.66|51.33|50.63|7
1655057490000|2022-06-12 18:11:30|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|6
1655057510000|2022-06-12 18:11:50|51.34|50.64|51.34|50.64|51.35|50.65|51.34|50.64|5
1655057520000|2022-06-12 18:12:00|51.35|50.65|51.32|50.62|51.35|50.65|51.32|50.62|2
1655057530000|2022-06-12 18:12:10|51.3|50.6|51.29|50.59|51.3|50.6|51.28|50.58|5
1655057540000|2022-06-12 18:12:20|51.3|50.6|51.3|50.6|51.3|50.6|51.29|50.59|3
1655057550000|2022-06-12 18:12:30|51.29|50.59|51.28|50.58|51.3|50.6|51.28|50.58|4
1655057560000|2022-06-12 18:12:40|51.29|50.59|51.37|50.67|51.37|50.67|51.29|50.59|11
1655057570000|2022-06-12 18:12:50|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|3
1655057580000|2022-06-12 18:13:00|51.37|50.67|51.37|50.67|51.38|50.68|51.37|50.67|3
1655057590000|2022-06-12 18:13:10|51.36|50.66|51.36|50.66|51.37|50.67|51.36|50.66|3
1655057600000|2022-06-12 18:13:20|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|2
1655057610000|2022-06-12 18:13:30|51.37|50.67|51.36|50.66|51.37|50.67|51.36|50.66|4
1655057620000|2022-06-12 18:13:40|51.37|50.67|51.34|50.64|51.37|50.67|51.34|50.64|8
1655057630000|2022-06-12 18:13:50|51.35|50.65|51.35|50.65|51.35|50.65|51.34|50.64|3
1655057640000|2022-06-12 18:14:00|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|4
1655057650000|2022-06-12 18:14:10|51.38|50.68|51.39|50.69|51.39|50.69|51.38|50.68|6
1655057670000|2022-06-12 18:14:30|51.4|50.7|51.4|50.7|51.4|50.7|51.4|50.7|1
1655057680000|2022-06-12 18:14:40|51.41|50.71|51.4|50.7|51.41|50.71|51.4|50.7|4
1655057690000|2022-06-12 18:14:50|51.41|50.71|51.39|50.69|51.41|50.71|51.39|50.69|5
1655057700000|2022-06-12 18:15:00|51.4|50.7|51.39|50.69|51.4|50.7|51.38|50.68|4
1655057720000|2022-06-12 18:15:20|51.38|50.68|51.39|50.69|51.39|50.69|51.38|50.68|2
1655057740000|2022-06-12 18:15:40|51.4|50.7|51.4|50.7|51.4|50.7|51.4|50.7|1
1655057750000|2022-06-12 18:15:50|51.41|50.71|51.41|50.71|51.41|50.71|51.4|50.7|3
1655057760000|2022-06-12 18:16:00|51.4|50.7|51.41|50.71|51.41|50.71|51.4|50.7|2
1655057770000|2022-06-12 18:16:10|51.42|50.72|51.46|50.76|51.47|50.77|51.41|50.71|15
1655057780000|2022-06-12 18:16:20|51.47|50.77|51.45|50.75|51.47|50.77|51.45|50.75|7
1655057800000|2022-06-12 18:16:40|51.43|50.73|51.45|50.75|51.45|50.75|51.43|50.73|5
1655057810000|2022-06-12 18:16:50|51.44|50.74|51.45|50.75|51.46|50.76|51.44|50.74|10
1655057820000|2022-06-12 18:17:00|51.44|50.74|51.44|50.74|51.45|50.75|51.44|50.74|3
1655057830000|2022-06-12 18:17:10|51.42|50.72|51.37|50.67|51.42|50.72|51.37|50.67|6
1655057840000|2022-06-12 18:17:20|51.38|50.68|51.41|50.71|51.41|50.71|51.37|50.67|10
1655057850000|2022-06-12 18:17:30|51.4|50.7|51.38|50.68|51.4|50.7|51.38|50.68|7
1655057860000|2022-06-12 18:17:40|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|4
1655057880000|2022-06-12 18:18:00|51.39|50.69|51.39|50.69|51.4|50.7|51.38|50.68|7
1655057890000|2022-06-12 18:18:10|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|3
1655057900000|2022-06-12 18:18:20|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1655057910000|2022-06-12 18:18:30|51.4|50.7|51.4|50.7|51.4|50.7|51.4|50.7|1
1655057920000|2022-06-12 18:18:40|51.41|50.71|51.44|50.74|51.44|50.74|51.41|50.71|3
1655057930000|2022-06-12 18:18:50|51.45|50.75|51.45|50.75|51.46|50.76|51.44|50.74|13
1655057940000|2022-06-12 18:19:00|51.44|50.74|51.44|50.74|51.45|50.75|51.44|50.74|13
1655057950000|2022-06-12 18:19:10|51.45|50.75|51.39|50.69|51.45|50.75|51.39|50.69|6
1655057960000|2022-06-12 18:19:20|51.4|50.7|51.38|50.68|51.4|50.7|51.38|50.68|7
1655057970000|2022-06-12 18:19:30|51.37|50.67|51.37|50.67|51.38|50.68|51.37|50.67|9
1655057980000|2022-06-12 18:19:40|51.38|50.68|51.37|50.67|51.38|50.68|51.37|50.67|2
1655057990000|2022-06-12 18:19:50|51.36|50.66|51.35|50.65|51.37|50.67|51.35|50.65|4
1655058000000|2022-06-12 18:20:00|51.34|50.64|51.34|50.64|51.34|50.64|51.34|50.64|1
1655058030000|2022-06-12 18:20:30|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1655058040000|2022-06-12 18:20:40|51.36|50.66|51.37|50.67|51.38|50.68|51.36|50.66|6
1655058050000|2022-06-12 18:20:50|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1655058060000|2022-06-12 18:21:00|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1655058070000|2022-06-12 18:21:10|51.38|50.68|51.39|50.69|51.39|50.69|51.38|50.68|2
1655058080000|2022-06-12 18:21:20|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1655058100000|2022-06-12 18:21:40|51.37|50.67|51.36|50.66|51.37|50.67|51.36|50.66|4
1655058120000|2022-06-12 18:22:00|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|2
1655058130000|2022-06-12 18:22:10|51.33|50.63|51.28|50.58|51.33|50.63|51.27|50.57|6
1655058140000|2022-06-12 18:22:20|51.27|50.57|51.27|50.57|51.28|50.58|51.27|50.57|9
1655058150000|2022-06-12 18:22:30|51.26|50.56|51.26|50.56|51.27|50.57|51.26|50.56|9
1655058160000|2022-06-12 18:22:40|51.25|50.55|51.2|50.5|51.25|50.55|51.18|50.48|12
1655058170000|2022-06-12 18:22:50|51.21|50.51|51.25|50.55|51.26|50.56|51.2|50.5|8
1655058180000|2022-06-12 18:23:00|51.26|50.56|51.26|50.56|51.27|50.57|51.25|50.55|12
1655058190000|2022-06-12 18:23:10|51.25|50.55|51.26|50.56|51.26|50.56|51.25|50.55|4
1655058200000|2022-06-12 18:23:20|51.25|50.55|51.27|50.57|51.29|50.59|51.25|50.55|7
1655058210000|2022-06-12 18:23:30|51.28|50.58|51.3|50.6|51.31|50.61|51.28|50.58|5
1655058220000|2022-06-12 18:23:40|51.29|50.59|51.29|50.59|51.29|50.59|51.29|50.59|1
1655058230000|2022-06-12 18:23:50|51.28|50.58|51.27|50.57|51.28|50.58|51.27|50.57|2
1655058240000|2022-06-12 18:24:00|51.28|50.58|51.3|50.6|51.3|50.6|51.28|50.58|5
1655058260000|2022-06-12 18:24:20|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|2
1655058270000|2022-06-12 18:24:30|51.31|50.61|51.29|50.59|51.31|50.61|51.29|50.59|7
1655058290000|2022-06-12 18:24:50|51.3|50.6|51.31|50.61|51.31|50.61|51.29|50.59|4
1655058300000|2022-06-12 18:25:00|51.32|50.62|51.36|50.66|51.36|50.66|51.31|50.61|4
1655058310000|2022-06-12 18:25:10|51.37|50.67|51.36|50.66|51.37|50.67|51.36|50.66|2
1655058320000|2022-06-12 18:25:20|51.37|50.67|51.36|50.66|51.37|50.67|51.36|50.66|2
1655058330000|2022-06-12 18:25:30|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1655058360000|2022-06-12 18:26:00|51.36|50.66|51.36|50.66|51.36|50.66|51.35|50.65|3
1655058370000|2022-06-12 18:26:10|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|10
1655058380000|2022-06-12 18:26:20|51.37|50.67|51.36|50.66|51.38|50.68|51.36|50.66|4
1655058400000|2022-06-12 18:26:40|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1655058430000|2022-06-12 18:27:10|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1655058440000|2022-06-12 18:27:20|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1655058470000|2022-06-12 18:27:50|51.36|50.66|51.35|50.65|51.37|50.67|51.35|50.65|6
1655058480000|2022-06-12 18:28:00|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1655058500000|2022-06-12 18:28:20|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1655058510000|2022-06-12 18:28:30|51.37|50.67|51.34|50.64|51.37|50.67|51.34|50.64|4
1655058520000|2022-06-12 18:28:40|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|2
1655058530000|2022-06-12 18:28:50|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|4
1655058540000|2022-06-12 18:29:00|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|4
1655058550000|2022-06-12 18:29:10|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1655058600000|2022-06-12 18:30:00|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|2
1655058610000|2022-06-12 18:30:10|51.36|50.66|51.34|50.64|51.36|50.66|51.34|50.64|2
1655058620000|2022-06-12 18:30:20|51.32|50.62|51.28|50.58|51.32|50.62|51.28|50.58|9
1655058630000|2022-06-12 18:30:30|51.27|50.57|51.27|50.57|51.28|50.58|51.27|50.57|3
1655058640000|2022-06-12 18:30:40|51.28|50.58|51.26|50.56|51.28|50.58|51.26|50.56|9
1655058650000|2022-06-12 18:30:50|51.27|50.57|51.27|50.57|51.27|50.57|51.27|50.57|1
1655058660000|2022-06-12 18:31:00|51.28|50.58|51.3|50.6|51.3|50.6|51.28|50.58|3
1655058680000|2022-06-12 18:31:20|51.31|50.61|51.36|50.66|51.37|50.67|51.31|50.61|6
1655058690000|2022-06-12 18:31:30|51.37|50.67|51.36|50.66|51.37|50.67|51.34|50.64|8
1655058700000|2022-06-12 18:31:40|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|3
1655058710000|2022-06-12 18:31:50|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1655058720000|2022-06-12 18:32:00|51.36|50.66|51.36|50.66|51.37|50.67|51.36|50.66|7
1655058730000|2022-06-12 18:32:10|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1655058740000|2022-06-12 18:32:20|51.36|50.66|51.36|50.66|51.36|50.66|51.35|50.65|5
1655058750000|2022-06-12 18:32:30|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|2
1655058760000|2022-06-12 18:32:40|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1655058770000|2022-06-12 18:32:50|51.36|50.66|51.46|50.76|51.46|50.76|51.36|50.66|12
1655058780000|2022-06-12 18:33:00|51.45|50.75|51.47|50.77|51.47|50.77|51.45|50.75|13
1655058790000|2022-06-12 18:33:10|51.52|50.82|51.49|50.79|51.54|50.84|51.49|50.79|9
1655058800000|2022-06-12 18:33:20|51.5|50.8|51.5|50.8|51.5|50.8|51.49|50.79|5
1655058810000|2022-06-12 18:33:30|51.51|50.81|51.51|50.81|51.51|50.81|51.51|50.81|1
1655058820000|2022-06-12 18:33:40|51.5|50.8|51.5|50.8|51.5|50.8|51.49|50.79|5
1655058830000|2022-06-12 18:33:50|51.49|50.79|51.47|50.77|51.49|50.79|51.47|50.77|3
1655058840000|2022-06-12 18:34:00|51.48|50.78|51.49|50.79|51.49|50.79|51.48|50.78|2
1655058860000|2022-06-12 18:34:20|51.48|50.78|51.5|50.8|51.5|50.8|51.48|50.78|3
1655058870000|2022-06-12 18:34:30|51.51|50.81|51.51|50.81|51.51|50.81|51.51|50.81|1
1655058880000|2022-06-12 18:34:40|51.5|50.8|51.49|50.79|51.5|50.8|51.48|50.78|6
1655058890000|2022-06-12 18:34:50|51.48|50.78|51.5|50.8|51.5|50.8|51.48|50.78|5
1655058900000|2022-06-12 18:35:00|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|2
1655058910000|2022-06-12 18:35:10|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|4
1655058920000|2022-06-12 18:35:20|51.49|50.79|51.49|50.79|51.5|50.8|51.49|50.79|5
1655058940000|2022-06-12 18:35:40|51.5|50.8|51.5|50.8|51.5|50.8|51.5|50.8|1
1655058950000|2022-06-12 18:35:50|51.49|50.79|51.49|50.79|51.5|50.8|51.49|50.79|13
1655058960000|2022-06-12 18:36:00|51.5|50.8|51.48|50.78|51.5|50.8|51.47|50.77|9
1655058970000|2022-06-12 18:36:10|51.47|50.77|51.46|50.76|51.48|50.78|51.46|50.76|4
1655058980000|2022-06-12 18:36:20|51.47|50.77|51.47|50.77|51.48|50.78|51.47|50.77|9
1655058990000|2022-06-12 18:36:30|51.48|50.78|51.47|50.77|51.48|50.78|51.46|50.76|6
1655059000000|2022-06-12 18:36:40|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|2
1655059010000|2022-06-12 18:36:50|51.46|50.76|51.46|50.76|51.46|50.76|51.46|50.76|1
1655059020000|2022-06-12 18:37:00|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1655059030000|2022-06-12 18:37:10|51.46|50.76|51.46|50.76|51.46|50.76|51.45|50.75|3
1655059040000|2022-06-12 18:37:20|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1655059050000|2022-06-12 18:37:30|51.46|50.76|51.46|50.76|51.47|50.77|51.45|50.75|5
1655059060000|2022-06-12 18:37:40|51.47|50.77|51.46|50.76|51.47|50.77|51.45|50.75|4
1655059070000|2022-06-12 18:37:50|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|2
1655059080000|2022-06-12 18:38:00|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|2
1655059090000|2022-06-12 18:38:10|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|3
1655059100000|2022-06-12 18:38:20|51.48|50.78|51.48|50.78|51.49|50.79|51.47|50.77|5
1655059110000|2022-06-12 18:38:30|51.49|50.79|51.55|50.85|51.55|50.85|51.49|50.79|9
1655059120000|2022-06-12 18:38:40|51.54|50.84|51.51|50.81|51.54|50.84|51.51|50.81|3
1655059130000|2022-06-12 18:38:50|51.5|50.8|51.5|50.8|51.5|50.8|51.5|50.8|1
1655059140000|2022-06-12 18:39:00|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|4
1655059150000|2022-06-12 18:39:10|51.51|50.81|51.52|50.82|51.52|50.82|51.5|50.8|6
1655059160000|2022-06-12 18:39:20|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|2
1655059170000|2022-06-12 18:39:30|51.51|50.81|51.51|50.81|51.51|50.81|51.51|50.81|1
1655059190000|2022-06-12 18:39:50|51.49|50.79|51.49|50.79|51.49|50.79|51.49|50.79|1
1655059200000|2022-06-12 18:40:00|51.51|50.81|51.51|50.81|51.51|50.81|51.51|50.81|1
1655059210000|2022-06-12 18:40:10|51.52|50.82|51.55|50.85|51.56|50.86|51.52|50.82|6
1655059220000|2022-06-12 18:40:20|51.54|50.84|51.49|50.79|51.54|50.84|51.49|50.79|7
1655059230000|2022-06-12 18:40:30|51.5|50.8|51.49|50.79|51.5|50.8|51.48|50.78|4
1655059240000|2022-06-12 18:40:40|51.48|50.78|51.49|50.79|51.5|50.8|51.48|50.78|8
1655059250000|2022-06-12 18:40:50|51.5|50.8|51.51|50.81|51.51|50.81|51.5|50.8|4
1655059270000|2022-06-12 18:41:10|51.5|50.8|51.5|50.8|51.5|50.8|51.5|50.8|1
1655059290000|2022-06-12 18:41:30|51.51|50.81|51.55|50.85|51.56|50.86|51.51|50.81|5
1655059300000|2022-06-12 18:41:40|51.56|50.86|51.58|50.88|51.58|50.88|51.56|50.86|11
1655059310000|2022-06-12 18:41:50|51.57|50.87|51.57|50.87|51.58|50.88|51.57|50.87|3
1655059320000|2022-06-12 18:42:00|51.58|50.88|51.58|50.88|51.58|50.88|51.57|50.87|11
1655059330000|2022-06-12 18:42:10|51.59|50.89|51.57|50.87|51.59|50.89|51.57|50.87|3
1655059360000|2022-06-12 18:42:40|51.58|50.88|51.59|50.89|51.59|50.89|51.58|50.88|4
1655059370000|2022-06-12 18:42:50|51.6|50.9|51.58|50.88|51.6|50.9|51.58|50.88|5
1655059390000|2022-06-12 18:43:10|51.57|50.87|51.56|50.86|51.57|50.87|51.56|50.86|4
1655059400000|2022-06-12 18:43:20|51.57|50.87|51.58|50.88|51.58|50.88|51.56|50.86|3
1655059410000|2022-06-12 18:43:30|51.57|50.87|51.57|50.87|51.57|50.87|51.57|50.87|1
1655059420000|2022-06-12 18:43:40|51.56|50.86|51.55|50.85|51.56|50.86|51.55|50.85|2
1655059430000|2022-06-12 18:43:50|51.56|50.86|51.55|50.85|51.56|50.86|51.55|50.85|2
1655059440000|2022-06-12 18:44:00|51.54|50.84|51.51|50.81|51.54|50.84|51.51|50.81|7
1655059460000|2022-06-12 18:44:20|51.5|50.8|51.5|50.8|51.51|50.81|51.5|50.8|3
1655059470000|2022-06-12 18:44:30|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|4
1655059480000|2022-06-12 18:44:40|51.49|50.79|51.47|50.77|51.5|50.8|51.47|50.77|7
1655059490000|2022-06-12 18:44:50|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|6
1655059500000|2022-06-12 18:45:00|51.46|50.76|51.49|50.79|51.5|50.8|51.46|50.76|14
1655059510000|2022-06-12 18:45:10|51.5|50.8|51.51|50.81|51.51|50.81|51.5|50.8|12
1655059520000|2022-06-12 18:45:20|51.5|50.8|51.48|50.78|51.51|50.81|51.48|50.78|7
1655059530000|2022-06-12 18:45:30|51.47|50.77|51.5|50.8|51.5|50.8|51.47|50.77|8
1655059540000|2022-06-12 18:45:40|51.49|50.79|51.52|50.82|51.52|50.82|51.49|50.79|10
1655059550000|2022-06-12 18:45:50|51.51|50.81|51.55|50.85|51.55|50.85|51.51|50.81|5
1655059560000|2022-06-12 18:46:00|51.56|50.86|51.56|50.86|51.56|50.86|51.55|50.85|3
1655059570000|2022-06-12 18:46:10|51.57|50.87|51.57|50.87|51.58|50.88|51.56|50.86|9
1655059580000|2022-06-12 18:46:20|51.58|50.88|51.6|50.9|51.6|50.9|51.58|50.88|3
1655059590000|2022-06-12 18:46:30|51.59|50.89|51.66|50.96|51.66|50.96|51.59|50.89|8
1655059600000|2022-06-12 18:46:40|51.65|50.95|51.65|50.95|51.65|50.95|51.65|50.95|1
1655059610000|2022-06-12 18:46:50|51.64|50.94|51.57|50.87|51.64|50.94|51.57|50.87|8
1655059620000|2022-06-12 18:47:00|51.56|50.86|51.56|50.86|51.56|50.86|51.56|50.86|1
1655059630000|2022-06-12 18:47:10|51.57|50.87|51.58|50.88|51.59|50.89|51.57|50.87|10
1655059640000|2022-06-12 18:47:20|51.59|50.89|51.59|50.89|51.59|50.89|51.58|50.88|11
1655059650000|2022-06-12 18:47:30|51.58|50.88|51.57|50.87|51.59|50.89|51.57|50.87|6
1655059660000|2022-06-12 18:47:40|51.56|50.86|51.56|50.86|51.56|50.86|51.55|50.85|3
1655059670000|2022-06-12 18:47:50|51.55|50.85|51.55|50.85|51.55|50.85|51.55|50.85|1
1655059690000|2022-06-12 18:48:10|51.54|50.84|51.47|50.77|51.54|50.84|51.47|50.77|6
1655059700000|2022-06-12 18:48:20|51.46|50.76|51.48|50.78|51.48|50.78|51.45|50.75|6
1655059710000|2022-06-12 18:48:30|51.47|50.77|51.48|50.78|51.48|50.78|51.46|50.76|8
1655059720000|2022-06-12 18:48:40|51.49|50.79|51.46|50.76|51.49|50.79|51.46|50.76|4
1655059730000|2022-06-12 18:48:50|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|4
1655059740000|2022-06-12 18:49:00|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|5
1655059750000|2022-06-12 18:49:10|51.44|50.74|51.39|50.69|51.45|50.75|51.38|50.68|12
1655059760000|2022-06-12 18:49:20|51.38|50.68|51.39|50.69|51.39|50.69|51.36|50.66|10
1655059770000|2022-06-12 18:49:30|51.38|50.68|51.36|50.66|51.39|50.69|51.36|50.66|9
1655059780000|2022-06-12 18:49:40|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1655059790000|2022-06-12 18:49:50|51.36|50.66|51.38|50.68|51.39|50.69|51.36|50.66|9
1655059800000|2022-06-12 18:50:00|51.39|50.69|51.38|50.68|51.39|50.69|51.38|50.68|2
1655059810000|2022-06-12 18:50:10|51.37|50.67|51.38|50.68|51.38|50.68|51.35|50.65|9
1655059820000|2022-06-12 18:50:20|51.37|50.67|51.39|50.69|51.39|50.69|51.37|50.67|5
1655059830000|2022-06-12 18:50:30|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|3
1655059840000|2022-06-12 18:50:40|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1655059850000|2022-06-12 18:50:50|51.4|50.7|51.45|50.75|51.45|50.75|51.4|50.7|6
1655059860000|2022-06-12 18:51:00|51.44|50.74|51.47|50.77|51.48|50.78|51.44|50.74|6
1655059870000|2022-06-12 18:51:10|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|3
1655059880000|2022-06-12 18:51:20|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1655059890000|2022-06-12 18:51:30|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|2
1655059900000|2022-06-12 18:51:40|51.46|50.76|51.46|50.76|51.46|50.76|51.46|50.76|1
1655059930000|2022-06-12 18:52:10|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1655059940000|2022-06-12 18:52:20|51.46|50.76|51.46|50.76|51.46|50.76|51.46|50.76|1
1655059960000|2022-06-12 18:52:40|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1655059970000|2022-06-12 18:52:50|51.46|50.76|51.46|50.76|51.46|50.76|51.45|50.75|3
1655059980000|2022-06-12 18:53:00|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|3
1655059990000|2022-06-12 18:53:10|51.46|50.76|51.45|50.75|51.46|50.76|51.45|50.75|6
1655060010000|2022-06-12 18:53:30|51.46|50.76|51.45|50.75|51.46|50.76|51.45|50.75|18
1655060020000|2022-06-12 18:53:40|51.44|50.74|51.44|50.74|51.45|50.75|51.43|50.73|5
1655060030000|2022-06-12 18:53:50|51.41|50.71|51.37|50.67|51.41|50.71|51.37|50.67|6
1655060040000|2022-06-12 18:54:00|51.38|50.68|51.45|50.75|51.45|50.75|51.38|50.68|6
1655060050000|2022-06-12 18:54:10|51.46|50.76|51.49|50.79|51.49|50.79|51.46|50.76|4
1655060060000|2022-06-12 18:54:20|51.5|50.8|51.48|50.78|51.5|50.8|51.48|50.78|5
1655060070000|2022-06-12 18:54:30|51.47|50.77|51.46|50.76|51.47|50.77|51.46|50.76|2
1655060080000|2022-06-12 18:54:40|51.47|50.77|51.48|50.78|51.48|50.78|51.46|50.76|8
1655060090000|2022-06-12 18:54:50|51.47|50.77|51.47|50.77|51.47|50.77|51.47|50.77|1
1655060130000|2022-06-12 18:55:30|51.48|50.78|51.5|50.8|51.51|50.81|51.48|50.78|5
1655060140000|2022-06-12 18:55:40|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|2
1655060150000|2022-06-12 18:55:50|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|4
1655060160000|2022-06-12 18:56:00|51.47|50.77|51.47|50.77|51.48|50.78|51.47|50.77|3
1655060170000|2022-06-12 18:56:10|51.46|50.76|51.45|50.75|51.46|50.76|51.44|50.74|4
1655060180000|2022-06-12 18:56:20|51.46|50.76|51.46|50.76|51.46|50.76|51.46|50.76|1
1655060190000|2022-06-12 18:56:30|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1655060200000|2022-06-12 18:56:40|51.44|50.74|51.39|50.69|51.44|50.74|51.39|50.69|4
1655060210000|2022-06-12 18:56:50|51.4|50.7|51.41|50.71|51.41|50.71|51.4|50.7|2
1655060220000|2022-06-12 18:57:00|51.42|50.72|51.46|50.76|51.46|50.76|51.42|50.72|4
1655060230000|2022-06-12 18:57:10|51.45|50.75|51.39|50.69|51.45|50.75|51.39|50.69|7
1655060240000|2022-06-12 18:57:20|51.4|50.7|51.41|50.71|51.41|50.71|51.39|50.69|4
1655060250000|2022-06-12 18:57:30|51.4|50.7|51.41|50.71|51.41|50.71|51.4|50.7|2
1655060260000|2022-06-12 18:57:40|51.43|50.73|51.46|50.76|51.47|50.77|51.43|50.73|5
1655060270000|2022-06-12 18:57:50|51.45|50.75|51.48|50.78|51.48|50.78|51.45|50.75|4
1655060280000|2022-06-12 18:58:00|51.47|50.77|51.46|50.76|51.48|50.78|51.46|50.76|4
1655060350000|2022-06-12 18:59:10|51.45|50.75|51.41|50.71|51.45|50.75|51.4|50.7|7
1655060360000|2022-06-12 18:59:20|51.4|50.7|51.38|50.68|51.4|50.7|51.38|50.68|3
1655060370000|2022-06-12 18:59:30|51.39|50.69|51.38|50.68|51.39|50.69|51.38|50.68|4
1655060380000|2022-06-12 18:59:40|51.39|50.69|51.39|50.69|51.39|50.69|51.38|50.68|5
1655060390000|2022-06-12 18:59:50|51.4|50.7|51.4|50.7|51.4|50.7|51.39|50.69|5
1655060400000|2022-06-12 19:00:00|51.39|50.69|51.39|50.69|51.4|50.7|51.39|50.69|5
1655060410000|2022-06-12 19:00:10|51.4|50.7|51.39|50.69|51.4|50.7|51.39|50.69|2
1655060430000|2022-06-12 19:00:30|51.4|50.7|51.4|50.7|51.4|50.7|51.4|50.7|1
1655060440000|2022-06-12 19:00:40|51.41|50.71|51.41|50.71|51.41|50.71|51.4|50.7|5
1655060460000|2022-06-12 19:01:00|51.4|50.7|51.44|50.74|51.45|50.75|51.39|50.69|7
1655060470000|2022-06-12 19:01:10|51.45|50.75|51.43|50.73|51.45|50.75|51.39|50.69|12
1655060480000|2022-06-12 19:01:20|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|2
1655060520000|2022-06-12 19:02:00|51.44|50.74|51.46|50.76|51.46|50.76|51.44|50.74|7
1655060530000|2022-06-12 19:02:10|51.47|50.77|51.47|50.77|51.47|50.77|51.47|50.77|1
1655060550000|2022-06-12 19:02:30|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|2
1655060590000|2022-06-12 19:03:10|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|5
1655060600000|2022-06-12 19:03:20|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|2
1655060630000|2022-06-12 19:03:50|51.47|50.77|51.46|50.76|51.47|50.77|51.46|50.76|2
1655060640000|2022-06-12 19:04:00|51.47|50.77|51.47|50.77|51.47|50.77|51.47|50.77|1
1655060650000|2022-06-12 19:04:10|51.46|50.76|51.44|50.74|51.47|50.77|51.44|50.74|7
1655060660000|2022-06-12 19:04:20|51.45|50.75|51.34|50.64|51.45|50.75|51.34|50.64|12
1655060670000|2022-06-12 19:04:30|51.35|50.65|51.34|50.64|51.35|50.65|51.33|50.63|16
1655060680000|2022-06-12 19:04:40|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|2
1655060690000|2022-06-12 19:04:50|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|2
1655060700000|2022-06-12 19:05:00|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|2
1655060710000|2022-06-12 19:05:10|51.33|50.63|51.29|50.59|51.33|50.63|51.28|50.58|5
1655060730000|2022-06-12 19:05:30|51.28|50.58|51.36|50.66|51.36|50.66|51.28|50.58|15
1655060740000|2022-06-12 19:05:40|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1655060750000|2022-06-12 19:05:50|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1655060760000|2022-06-12 19:06:00|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1655060800000|2022-06-12 19:06:40|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1655060810000|2022-06-12 19:06:50|51.35|50.65|51.36|50.66|51.36|50.66|51.34|50.64|8
1655060820000|2022-06-12 19:07:00|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|12
1655060830000|2022-06-12 19:07:10|51.35|50.65|51.35|50.65|51.36|50.66|51.35|50.65|13
1655060840000|2022-06-12 19:07:20|51.34|50.64|51.27|50.57|51.34|50.64|51.27|50.57|5
1655060850000|2022-06-12 19:07:30|51.28|50.58|51.27|50.57|51.28|50.58|51.27|50.57|2
1655060860000|2022-06-12 19:07:40|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|4
1655060870000|2022-06-12 19:07:50|51.26|50.56|51.25|50.55|51.26|50.56|51.25|50.55|8
1655060880000|2022-06-12 19:08:00|51.24|50.54|51.26|50.56|51.26|50.56|51.24|50.54|9
1655060890000|2022-06-12 19:08:10|51.27|50.57|51.3|50.6|51.3|50.6|51.27|50.57|10
1655060900000|2022-06-12 19:08:20|51.29|50.59|51.29|50.59|51.3|50.6|51.29|50.59|3
1655060920000|2022-06-12 19:08:40|51.28|50.58|51.34|50.64|51.35|50.65|51.28|50.58|8
1655060930000|2022-06-12 19:08:50|51.33|50.63|51.29|50.59|51.33|50.63|51.28|50.58|5
1655060940000|2022-06-12 19:09:00|51.3|50.6|51.28|50.58|51.3|50.6|51.27|50.57|11
1655060950000|2022-06-12 19:09:10|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|4
1655060960000|2022-06-12 19:09:20|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|12
1655060970000|2022-06-12 19:09:30|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|18
1655060980000|2022-06-12 19:09:40|51.29|50.59|51.28|50.58|51.3|50.6|51.28|50.58|6
1655060990000|2022-06-12 19:09:50|51.29|50.59|51.29|50.59|51.29|50.59|51.29|50.59|1
1655061000000|2022-06-12 19:10:00|51.3|50.6|51.33|50.63|51.35|50.65|51.3|50.6|9
1655061010000|2022-06-12 19:10:10|51.31|50.61|51.22|50.52|51.31|50.61|51.17|50.47|19
1655061020000|2022-06-12 19:10:20|51.23|50.53|51.24|50.54|51.26|50.56|51.2|50.5|17
1655061030000|2022-06-12 19:10:30|51.25|50.55|51.25|50.55|51.25|50.55|51.24|50.54|7
1655061040000|2022-06-12 19:10:40|51.24|50.54|51.25|50.55|51.26|50.56|51.24|50.54|4
1655061050000|2022-06-12 19:10:50|51.26|50.56|51.26|50.56|51.26|50.56|51.26|50.56|1
1655061060000|2022-06-12 19:11:00|51.25|50.55|51.3|50.6|51.3|50.6|51.25|50.55|8
1655061070000|2022-06-12 19:11:10|51.29|50.59|51.27|50.57|51.3|50.6|51.27|50.57|15
1655061080000|2022-06-12 19:11:20|51.28|50.58|51.27|50.57|51.28|50.58|51.26|50.56|8
1655061120000|2022-06-12 19:12:00|51.28|50.58|51.27|50.57|51.29|50.59|51.27|50.57|4
1655061130000|2022-06-12 19:12:10|51.28|50.58|51.28|50.58|51.28|50.58|51.27|50.57|9
1655061140000|2022-06-12 19:12:20|51.27|50.57|51.24|50.54|51.28|50.58|51.19|50.49|16
1655061150000|2022-06-12 19:12:30|51.25|50.55|51.25|50.55|51.25|50.55|51.23|50.53|11
1655061160000|2022-06-12 19:12:40|51.24|50.54|51.24|50.54|51.28|50.58|51.24|50.54|9
1655061170000|2022-06-12 19:12:50|51.25|50.55|51.24|50.54|51.26|50.56|51.24|50.54|10
1655061180000|2022-06-12 19:13:00|51.25|50.55|51.25|50.55|51.26|50.56|51.25|50.55|7
1655061190000|2022-06-12 19:13:10|51.26|50.56|51.25|50.55|51.26|50.56|51.25|50.55|2
1655061200000|2022-06-12 19:13:20|51.26|50.56|51.26|50.56|51.26|50.56|51.26|50.56|1
1655061210000|2022-06-12 19:13:30|51.25|50.55|51.26|50.56|51.27|50.57|51.25|50.55|10
1655061230000|2022-06-12 19:13:50|51.27|50.57|51.27|50.57|51.27|50.57|51.27|50.57|1
1655061240000|2022-06-12 19:14:00|51.28|50.58|51.27|50.57|51.28|50.58|51.27|50.57|2
1655061250000|2022-06-12 19:14:10|51.28|50.58|51.29|50.59|51.34|50.64|51.28|50.58|9
1655061260000|2022-06-12 19:14:20|51.3|50.6|51.28|50.58|51.3|50.6|51.27|50.57|7
1655061270000|2022-06-12 19:14:30|51.27|50.57|51.28|50.58|51.28|50.58|51.27|50.57|2
1655061280000|2022-06-12 19:14:40|51.27|50.57|51.26|50.56|51.28|50.58|51.26|50.56|4
1655061290000|2022-06-12 19:14:50|51.27|50.57|51.27|50.57|51.28|50.58|51.27|50.57|5
1655061300000|2022-06-12 19:15:00|51.28|50.58|51.26|50.56|51.28|50.58|51.25|50.55|5
1655061310000|2022-06-12 19:15:10|51.25|50.55|51.2|50.5|51.25|50.55|51.2|50.5|4
1655061320000|2022-06-12 19:15:20|51.18|50.48|51.06|50.36|51.18|50.48|51.05|50.35|20
1655061330000|2022-06-12 19:15:30|51.05|50.35|50.98|50.28|51.07|50.37|50.98|50.28|9
1655061340000|2022-06-12 19:15:40|50.97|50.27|51.07|50.37|51.07|50.37|50.97|50.27|12
1655061350000|2022-06-12 19:15:50|51.08|50.38|51.15|50.45|51.15|50.45|51.08|50.38|13
1655061360000|2022-06-12 19:16:00|51.14|50.44|51.05|50.35|51.14|50.44|51.04|50.34|13
1655061370000|2022-06-12 19:16:10|51.06|50.36|51.05|50.35|51.09|50.39|51.05|50.35|14
1655061380000|2022-06-12 19:16:20|51.06|50.36|51.06|50.36|51.06|50.36|51.05|50.35|5
1655061390000|2022-06-12 19:16:30|51.05|50.35|50.99|50.29|51.05|50.35|50.99|50.29|7
1655061400000|2022-06-12 19:16:40|51|50.3|50.99|50.29|51.04|50.34|50.98|50.28|25
1655061410000|2022-06-12 19:16:50|51|50.3|50.99|50.29|51.06|50.36|50.99|50.29|12
1655061420000|2022-06-12 19:17:00|50.98|50.28|51.04|50.34|51.05|50.35|50.98|50.28|12
1655061430000|2022-06-12 19:17:10|51.03|50.33|50.87|50.17|51.03|50.33|50.87|50.17|15
1655061440000|2022-06-12 19:17:20|50.85|50.15|50.85|50.15|50.86|50.16|50.76|50.06|22
1655061450000|2022-06-12 19:17:30|50.84|50.14|50.89|50.19|50.94|50.24|50.84|50.14|18
1655061460000|2022-06-12 19:17:40|50.88|50.18|50.82|50.12|50.88|50.18|50.82|50.12|11
1655061470000|2022-06-12 19:17:50|50.81|50.11|50.75|50.05|50.82|50.12|50.74|50.04|14
1655061480000|2022-06-12 19:18:00|50.71|50.01|50.76|50.06|50.78|50.08|50.68|49.98|19
1655061490000|2022-06-12 19:18:10|50.77|50.07|50.74|50.04|50.77|50.07|50.73|50.03|16
1655061500000|2022-06-12 19:18:20|50.73|50.03|50.77|50.07|50.78|50.08|50.73|50.03|15
1655061510000|2022-06-12 19:18:30|50.76|50.06|50.8|50.1|50.8|50.1|50.74|50.04|10
1655061520000|2022-06-12 19:18:40|50.81|50.11|50.8|50.1|50.81|50.11|50.77|50.07|13
1655061530000|2022-06-12 19:18:50|50.79|50.09|50.79|50.09|50.8|50.1|50.78|50.08|8
1655061540000|2022-06-12 19:19:00|50.78|50.08|50.75|50.05|50.83|50.13|50.75|50.05|15
1655061550000|2022-06-12 19:19:10|50.74|50.04|50.69|49.99|50.75|50.05|50.68|49.98|13
1655061560000|2022-06-12 19:19:20|50.7|50|50.74|50.04|50.75|50.05|50.68|49.98|15
1655061570000|2022-06-12 19:19:30|50.75|50.05|50.65|49.95|50.75|50.05|50.56|49.86|25
1655061580000|2022-06-12 19:19:40|50.66|49.96|50.66|49.96|50.67|49.97|50.57|49.87|15
1655061590000|2022-06-12 19:19:50|50.65|49.95|50.64|49.94|50.65|49.95|50.63|49.93|11
1655061600000|2022-06-12 19:20:00|50.65|49.95|50.75|50.05|50.76|50.06|50.65|49.95|21
1655061610000|2022-06-12 19:20:10|50.74|50.04|50.68|49.98|50.74|50.04|50.66|49.96|15
1655061620000|2022-06-12 19:20:20|50.67|49.97|50.75|50.05|50.75|50.05|50.66|49.96|15
1655061630000|2022-06-12 19:20:30|50.74|50.04|50.69|49.99|50.76|50.06|50.68|49.98|12
1655061640000|2022-06-12 19:20:40|50.68|49.98|50.69|49.99|50.7|50|50.65|49.95|11
1655061650000|2022-06-12 19:20:50|50.7|50|50.75|50.05|50.75|50.05|50.68|49.98|18
1655061660000|2022-06-12 19:21:00|50.76|50.06|50.76|50.06|50.77|50.07|50.74|50.04|15
1655061670000|2022-06-12 19:21:10|50.77|50.07|50.78|50.08|50.79|50.09|50.77|50.07|12
1655061680000|2022-06-12 19:21:20|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|5
1655061690000|2022-06-12 19:21:30|50.8|50.1|50.88|50.18|50.88|50.18|50.8|50.1|19
1655061700000|2022-06-12 19:21:40|50.87|50.17|50.87|50.17|50.87|50.17|50.84|50.14|13
1655061710000|2022-06-12 19:21:50|50.86|50.16|50.86|50.16|50.87|50.17|50.85|50.15|15
1655061720000|2022-06-12 19:22:00|50.85|50.15|50.79|50.09|50.85|50.15|50.79|50.09|16
1655061730000|2022-06-12 19:22:10|50.78|50.08|50.79|50.09|50.85|50.15|50.78|50.08|13
1655061740000|2022-06-12 19:22:20|50.78|50.08|50.78|50.08|50.83|50.13|50.78|50.08|13
1655061750000|2022-06-12 19:22:30|50.79|50.09|50.86|50.16|50.88|50.18|50.78|50.08|13
1655061760000|2022-06-12 19:22:40|50.88|50.18|50.88|50.18|50.88|50.18|50.86|50.16|11
1655061770000|2022-06-12 19:22:50|50.89|50.19|50.88|50.18|50.89|50.19|50.87|50.17|8
1655061780000|2022-06-12 19:23:00|50.89|50.19|50.89|50.19|50.9|50.2|50.88|50.18|11
1655061790000|2022-06-12 19:23:10|50.9|50.2|50.88|50.18|50.9|50.2|50.88|50.18|9
1655061800000|2022-06-12 19:23:20|50.89|50.19|50.86|50.16|50.89|50.19|50.85|50.15|7
1655061810000|2022-06-12 19:23:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|4
1655061820000|2022-06-12 19:23:40|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|3
1655061830000|2022-06-12 19:23:50|50.86|50.16|50.87|50.17|50.89|50.19|50.86|50.16|12
1655061840000|2022-06-12 19:24:00|50.88|50.18|50.89|50.19|50.9|50.2|50.88|50.18|6
1655061850000|2022-06-12 19:24:10|50.9|50.2|50.87|50.17|50.9|50.2|50.86|50.16|12
1655061860000|2022-06-12 19:24:20|50.86|50.16|50.85|50.15|50.87|50.17|50.85|50.15|6
1655061870000|2022-06-12 19:24:30|50.84|50.14|50.8|50.1|50.84|50.14|50.8|50.1|5
1655061880000|2022-06-12 19:24:40|50.81|50.11|50.85|50.15|50.86|50.16|50.81|50.11|10
1655061890000|2022-06-12 19:24:50|50.86|50.16|50.86|50.16|50.88|50.18|50.86|50.16|10
1655061900000|2022-06-12 19:25:00|50.87|50.17|50.88|50.18|50.88|50.18|50.86|50.16|11
1655061910000|2022-06-12 19:25:10|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|6
1655061920000|2022-06-12 19:25:20|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|9
1655061930000|2022-06-12 19:25:30|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|6
1655061950000|2022-06-12 19:25:50|50.84|50.14|50.79|50.09|50.84|50.14|50.78|50.08|10
1655061960000|2022-06-12 19:26:00|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|4
1655061970000|2022-06-12 19:26:10|50.83|50.13|50.81|50.11|50.85|50.15|50.8|50.1|11
1655061980000|2022-06-12 19:26:20|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|5
1655061990000|2022-06-12 19:26:30|50.82|50.12|50.84|50.14|50.85|50.15|50.81|50.11|14
1655062000000|2022-06-12 19:26:40|50.85|50.15|50.82|50.12|50.85|50.15|50.81|50.11|6
1655062010000|2022-06-12 19:26:50|50.84|50.14|50.79|50.09|50.85|50.15|50.79|50.09|8
1655062020000|2022-06-12 19:27:00|50.78|50.08|50.84|50.14|50.85|50.15|50.78|50.08|8
1655062030000|2022-06-12 19:27:10|50.83|50.13|50.83|50.13|50.84|50.14|50.79|50.09|11
1655062040000|2022-06-12 19:27:20|50.84|50.14|50.76|50.06|50.84|50.14|50.75|50.05|10
1655062050000|2022-06-12 19:27:30|50.78|50.08|50.74|50.04|50.78|50.08|50.74|50.04|5
1655062060000|2022-06-12 19:27:40|50.75|50.05|50.68|49.98|50.75|50.05|50.66|49.96|15
1655062070000|2022-06-12 19:27:50|50.69|49.99|50.7|50|50.75|50.05|50.68|49.98|18
1655062080000|2022-06-12 19:28:00|50.68|49.98|50.74|50.04|50.74|50.04|50.68|49.98|12
1655062090000|2022-06-12 19:28:10|50.72|50.02|50.77|50.07|50.77|50.07|50.7|50|14
1655062100000|2022-06-12 19:28:20|50.76|50.06|50.78|50.08|50.78|50.08|50.76|50.06|7
1655062110000|2022-06-12 19:28:30|50.79|50.09|50.79|50.09|50.83|50.13|50.77|50.07|11
1655062120000|2022-06-12 19:28:40|50.8|50.1|50.8|50.1|50.84|50.14|50.79|50.09|9
1655062130000|2022-06-12 19:28:50|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1655062140000|2022-06-12 19:29:00|50.79|50.09|50.8|50.1|50.8|50.1|50.78|50.08|4
1655062150000|2022-06-12 19:29:10|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1655062160000|2022-06-12 19:29:20|50.77|50.07|50.76|50.06|50.77|50.07|50.76|50.06|2
1655062170000|2022-06-12 19:29:30|50.77|50.07|50.76|50.06|50.77|50.07|50.76|50.06|8
1655062180000|2022-06-12 19:29:40|50.75|50.05|50.69|49.99|50.75|50.05|50.69|49.99|9
1655062190000|2022-06-12 19:29:50|50.68|49.98|50.68|49.98|50.69|49.99|50.68|49.98|9
1655062200000|2022-06-12 19:30:00|50.69|49.99|50.65|49.95|50.7|50|50.64|49.94|11
1655062210000|2022-06-12 19:30:10|50.66|49.96|50.67|49.97|50.67|49.97|50.64|49.94|16
1655062220000|2022-06-12 19:30:20|50.66|49.96|50.68|49.98|50.68|49.98|50.66|49.96|17
1655062230000|2022-06-12 19:30:30|50.69|49.99|50.76|50.06|50.76|50.06|50.68|49.98|9
1655062240000|2022-06-12 19:30:40|50.75|50.05|50.75|50.05|50.76|50.06|50.75|50.05|3
1655062250000|2022-06-12 19:30:50|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1655062260000|2022-06-12 19:31:00|50.77|50.07|50.76|50.06|50.77|50.07|50.76|50.06|2
1655062270000|2022-06-12 19:31:10|50.77|50.07|50.78|50.08|50.78|50.08|50.76|50.06|6
1655062280000|2022-06-12 19:31:20|50.77|50.07|50.82|50.12|50.83|50.13|50.77|50.07|9
1655062290000|2022-06-12 19:31:30|50.84|50.14|50.84|50.14|50.85|50.15|50.83|50.13|7
1655062300000|2022-06-12 19:31:40|50.85|50.15|50.84|50.14|50.85|50.15|50.79|50.09|12
1655062310000|2022-06-12 19:31:50|50.85|50.15|50.87|50.17|50.89|50.19|50.85|50.15|11
1655062320000|2022-06-12 19:32:00|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|10
1655062330000|2022-06-12 19:32:10|50.88|50.18|50.81|50.11|50.88|50.18|50.81|50.11|10
1655062340000|2022-06-12 19:32:20|50.8|50.1|50.83|50.13|50.84|50.14|50.79|50.09|11
1655062350000|2022-06-12 19:32:30|50.84|50.14|50.79|50.09|50.84|50.14|50.79|50.09|8
1655062360000|2022-06-12 19:32:40|50.8|50.1|50.85|50.15|50.85|50.15|50.8|50.1|8
1655062370000|2022-06-12 19:32:50|50.84|50.14|50.85|50.15|50.85|50.15|50.79|50.09|12
1655062380000|2022-06-12 19:33:00|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|3
1655062390000|2022-06-12 19:33:10|50.83|50.13|50.85|50.15|50.85|50.15|50.83|50.13|3
1655062400000|2022-06-12 19:33:20|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|4
1655062410000|2022-06-12 19:33:30|50.84|50.14|50.79|50.09|50.85|50.15|50.79|50.09|6
1655062420000|2022-06-12 19:33:40|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|6
1655062430000|2022-06-12 19:33:50|50.8|50.1|50.85|50.15|50.85|50.15|50.79|50.09|10
1655062440000|2022-06-12 19:34:00|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1655062450000|2022-06-12 19:34:10|50.84|50.14|51.35|49.65|51.35|50.15|50.84|49.65|5
1655062470000|2022-06-12 19:34:30|51.34|49.64|51.34|49.64|51.34|49.64|51.34|49.64|1
1655062480000|2022-06-12 19:34:40|51.32|49.62|51.26|49.56|51.32|49.62|51.26|49.56|9
1655062490000|2022-06-12 19:34:50|51.25|49.55|51.25|49.55|51.27|49.57|51.25|49.55|7
1655062500000|2022-06-12 19:35:00|51.26|49.56|51.25|49.55|51.26|49.56|51.25|49.55|10
1655062510000|2022-06-12 19:35:10|51.26|49.56|51.27|49.57|51.27|49.57|51.25|49.55|4
1655062520000|2022-06-12 19:35:20|51.26|49.56|51.26|49.56|51.26|49.56|51.25|49.55|3
1655062540000|2022-06-12 19:35:40|51.25|49.55|51.25|49.55|51.25|49.55|51.25|49.55|1
1655062550000|2022-06-12 19:35:50|51.26|49.56|51.26|49.56|51.26|49.56|51.25|49.55|5
1655062570000|2022-06-12 19:36:10|51.27|49.57|51.27|49.57|51.27|49.57|51.26|49.56|3
1655062580000|2022-06-12 19:36:20|51.28|49.58|51.28|49.58|51.29|49.59|51.28|49.58|3
1655062610000|2022-06-12 19:36:50|51.27|49.57|51.25|49.55|51.27|49.57|51.24|49.54|14
1655062620000|2022-06-12 19:37:00|51.24|49.54|51.24|49.54|51.25|49.55|51.24|49.54|3
1655062630000|2022-06-12 19:37:10|51.25|49.55|51.25|49.55|51.26|49.56|51.25|49.55|3
1655062640000|2022-06-12 19:37:20|51.26|49.56|51.25|49.55|51.26|49.56|51.25|49.55|2
1655062650000|2022-06-12 19:37:30|51.24|49.54|51.17|49.47|51.25|49.55|51.17|49.47|13
1655062660000|2022-06-12 19:37:40|51.18|49.48|51.18|49.48|51.18|49.48|51.17|49.47|3
1655062680000|2022-06-12 19:38:00|51.17|49.47|51.14|49.44|51.17|49.47|51.14|49.44|6
1655062690000|2022-06-12 19:38:10|51.15|49.45|51.15|49.45|51.16|49.46|51.14|49.44|9
1655062700000|2022-06-12 19:38:20|51.16|49.46|51.16|49.46|51.16|49.46|51.15|49.45|3
1655062710000|2022-06-12 19:38:30|51.15|49.45|51.16|49.46|51.16|49.46|51.15|49.45|2
1655062720000|2022-06-12 19:38:40|51.17|49.47|51.16|49.46|51.19|49.49|51.16|49.46|9
1655062730000|2022-06-12 19:38:50|51.15|49.45|51.16|49.46|51.16|49.46|51.15|49.45|2
1655062750000|2022-06-12 19:39:10|51.17|49.47|51.18|49.48|51.18|49.48|51.16|49.46|8
1655062760000|2022-06-12 19:39:20|51.19|49.49|51.24|49.54|51.24|49.54|51.18|49.48|10
1655062770000|2022-06-12 19:39:30|51.23|49.53|51.24|49.54|51.25|49.55|51.23|49.53|6
1655062780000|2022-06-12 19:39:40|51.25|49.55|51.24|49.54|51.25|49.55|51.23|49.53|4
1655062790000|2022-06-12 19:39:50|51.25|49.55|51.25|49.55|51.25|49.55|51.25|49.55|1
1655062800000|2022-06-12 19:40:00|51.24|49.54|51.26|49.56|51.27|49.57|51.24|49.54|13
1655062810000|2022-06-12 19:40:10|51.27|49.57|51.27|49.57|51.27|49.57|51.26|49.56|5
1655062820000|2022-06-12 19:40:20|51.26|49.56|51.25|49.55|51.27|49.57|51.25|49.55|4
1655062830000|2022-06-12 19:40:30|51.24|49.54|51.18|49.48|51.25|49.55|51.18|49.48|8
1655062840000|2022-06-12 19:40:40|51.17|49.47|51.16|49.46|51.17|49.47|51.16|49.46|2
1655062850000|2022-06-12 19:40:50|51.15|49.45|51.16|49.46|51.16|49.46|51.15|49.45|2
1655062880000|2022-06-12 19:41:20|51.15|49.45|51.15|49.45|51.16|49.46|51.15|49.45|7
1655062890000|2022-06-12 19:41:30|51.16|49.46|51.17|49.47|51.17|49.47|51.15|49.45|8
1655062900000|2022-06-12 19:41:40|51.16|49.46|51.17|49.47|51.18|49.48|51.16|49.46|4
1655062920000|2022-06-12 19:42:00|51.18|49.48|51.18|49.48|51.18|49.48|51.17|49.47|7
1655062940000|2022-06-12 19:42:20|51.17|49.47|51.18|49.48|51.18|49.48|51.17|49.47|2
1655062950000|2022-06-12 19:42:30|51.17|49.47|51.18|49.48|51.18|49.48|51.17|49.47|2
1655062980000|2022-06-12 19:43:00|51.2|49.5|51.26|49.56|51.26|49.56|51.2|49.5|9
1655062990000|2022-06-12 19:43:10|51.25|49.55|51.25|49.55|51.26|49.56|51.24|49.54|11
1655063000000|2022-06-12 19:43:20|51.24|49.54|51.26|49.56|51.26|49.56|51.24|49.54|5
1655063010000|2022-06-12 19:43:30|51.27|49.57|51.27|49.57|51.27|49.57|51.26|49.56|3
1655063020000|2022-06-12 19:43:40|51.28|49.58|51.28|49.58|51.28|49.58|51.28|49.58|1
1655063030000|2022-06-12 19:43:50|51.27|49.57|51.27|49.57|51.27|49.57|51.27|49.57|1
1655063050000|2022-06-12 19:44:10|51.26|49.56|51.25|49.55|51.26|49.56|51.24|49.54|10
1655063060000|2022-06-12 19:44:20|51.24|49.54|51.23|49.53|51.24|49.54|51.23|49.53|2
1655063070000|2022-06-12 19:44:30|51.21|49.51|51.17|49.47|51.21|49.51|51.17|49.47|4
1655063080000|2022-06-12 19:44:40|51.16|49.46|51.17|49.47|51.17|49.47|51.16|49.46|4
1655063090000|2022-06-12 19:44:50|51.16|49.46|51.17|49.47|51.18|49.48|51.16|49.46|4
1655063100000|2022-06-12 19:45:00|51.18|49.48|51.24|49.54|51.25|49.55|51.18|49.48|9
1655063110000|2022-06-12 19:45:10|51.25|49.55|51.25|49.55|51.25|49.55|51.24|49.54|3
1655063120000|2022-06-12 19:45:20|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|2
1655063130000|2022-06-12 19:45:30|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|4
1655063140000|2022-06-12 19:45:40|51.24|49.54|51.17|49.47|51.24|49.54|51.17|49.47|8
1655063150000|2022-06-12 19:45:50|51.18|49.48|51.15|49.45|51.18|49.48|51.14|49.44|12
1655063160000|2022-06-12 19:46:00|51.16|49.46|51.23|49.53|51.24|49.54|51.14|49.44|17
1655063170000|2022-06-12 19:46:10|51.22|49.52|51.17|49.47|51.22|49.52|51.16|49.46|11
1655063180000|2022-06-12 19:46:20|51.16|49.46|51.16|49.46|51.16|49.46|51.16|49.46|1
1655063200000|2022-06-12 19:46:40|51.15|49.45|51.15|49.45|51.16|49.46|51.14|49.44|9
1655063210000|2022-06-12 19:46:50|51.14|49.44|51.13|49.43|51.15|49.45|51.13|49.43|8
1655063220000|2022-06-12 19:47:00|51.14|49.44|51.17|49.47|51.17|49.47|51.12|49.42|15
1655063230000|2022-06-12 19:47:10|51.16|49.46|51.18|49.48|51.18|49.48|51.15|49.45|5
1655063240000|2022-06-12 19:47:20|51.17|49.47|51.17|49.47|51.18|49.48|51.16|49.46|7
1655063250000|2022-06-12 19:47:30|51.16|49.46|51.16|49.46|51.16|49.46|51.15|49.45|7
1655063260000|2022-06-12 19:47:40|51.15|49.45|51.16|49.46|51.16|49.46|51.15|49.45|10
1655063270000|2022-06-12 19:47:50|51.17|49.47|51.23|49.53|51.23|49.53|51.16|49.46|13
1655063280000|2022-06-12 19:48:00|51.22|49.52|51.23|49.53|51.23|49.53|51.22|49.52|4
1655063290000|2022-06-12 19:48:10|51.22|49.52|51.19|49.49|51.22|49.52|51.19|49.49|4
1655063300000|2022-06-12 19:48:20|51.2|49.5|51.23|49.53|51.23|49.53|51.19|49.49|8
1655063310000|2022-06-12 19:48:30|51.22|49.52|51.23|49.53|51.24|49.54|51.22|49.52|4
1655063320000|2022-06-12 19:48:40|51.24|49.54|51.23|49.53|51.24|49.54|51.23|49.53|2
1655063330000|2022-06-12 19:48:50|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|2
1655063340000|2022-06-12 19:49:00|51.26|49.56|51.25|49.55|51.26|49.56|51.25|49.55|2
1655063350000|2022-06-12 19:49:10|51.24|49.54|51.25|49.55|51.25|49.55|51.23|49.53|6
1655063360000|2022-06-12 19:49:20|51.26|49.56|51.27|49.57|51.27|49.57|51.26|49.56|2
1655063370000|2022-06-12 19:49:30|51.26|49.56|51.26|49.56|51.27|49.57|51.26|49.56|5
1655063380000|2022-06-12 19:49:40|51.25|49.55|51.25|49.55|51.26|49.56|51.24|49.54|9
1655063390000|2022-06-12 19:49:50|51.26|49.56|51.28|49.58|51.28|49.58|51.26|49.56|7
1655063400000|2022-06-12 19:50:00|51.27|49.57|51.27|49.57|51.27|49.57|51.27|49.57|1
1655063410000|2022-06-12 19:50:10|51.28|49.58|51.28|49.58|51.28|49.58|51.27|49.57|3
1655063420000|2022-06-12 19:50:20|51.29|49.59|51.3|49.6|51.3|49.6|51.29|49.59|2
1655063430000|2022-06-12 19:50:30|51.29|49.59|51.27|49.57|51.29|49.59|51.27|49.57|5
1655063440000|2022-06-12 19:50:40|51.26|49.56|51.24|49.54|51.26|49.56|51.24|49.54|7
1655063450000|2022-06-12 19:50:50|51.25|49.55|51.24|49.54|51.25|49.55|51.24|49.54|6
1655063460000|2022-06-12 19:51:00|51.23|49.53|51.25|49.55|51.25|49.55|51.21|49.51|7
1655063470000|2022-06-12 19:51:10|51.24|49.54|51.26|49.56|51.27|49.57|51.24|49.54|7
1655063480000|2022-06-12 19:51:20|51.27|49.57|51.26|49.56|51.28|49.58|51.26|49.56|14
1655063490000|2022-06-12 19:51:30|51.25|49.55|51.19|49.49|51.25|49.55|51.19|49.49|6
1655063500000|2022-06-12 19:51:40|51.2|49.5|51.23|49.53|51.24|49.54|51.2|49.5|5
1655063510000|2022-06-12 19:51:50|51.24|49.54|51.2|49.5|51.24|49.54|51.19|49.49|9
1655063520000|2022-06-12 19:52:00|51.19|49.49|51.22|49.52|51.23|49.53|51.19|49.49|5
1655063530000|2022-06-12 19:52:10|51.19|49.49|51.18|49.48|51.24|49.54|51.18|49.48|12
1655063540000|2022-06-12 19:52:20|51.19|49.49|51.21|49.51|51.22|49.52|51.19|49.49|3
1655063550000|2022-06-12 19:52:30|51.23|49.53|51.19|49.49|51.24|49.54|51.19|49.49|7
1655063560000|2022-06-12 19:52:40|51.18|49.48|51.18|49.48|51.19|49.49|51.18|49.48|3
1655063570000|2022-06-12 19:52:50|51.19|49.49|51.2|49.5|51.2|49.5|51.18|49.48|8
1655063580000|2022-06-12 19:53:00|51.21|49.51|51.2|49.5|51.24|49.54|51.18|49.48|10
1655063590000|2022-06-12 19:53:10|51.21|49.51|51.24|49.54|51.25|49.55|51.21|49.51|4
1655063600000|2022-06-12 19:53:20|51.25|49.55|51.25|49.55|51.25|49.55|51.24|49.54|3
1655063610000|2022-06-12 19:53:30|51.24|49.54|51.24|49.54|51.24|49.54|51.24|49.54|1
1655063620000|2022-06-12 19:53:40|51.25|49.55|51.25|49.55|51.25|49.55|51.25|49.55|1
1655063640000|2022-06-12 19:54:00|51.27|49.57|51.27|49.57|51.27|49.57|51.26|49.56|5
1655063650000|2022-06-12 19:54:10|51.26|49.56|51.24|49.54|51.26|49.56|51.24|49.54|4
1655063660000|2022-06-12 19:54:20|51.25|49.55|51.25|49.55|51.25|49.55|51.24|49.54|5
1655063670000|2022-06-12 19:54:30|51.26|49.56|51.25|49.55|51.26|49.56|51.25|49.55|8
1655063680000|2022-06-12 19:54:40|51.26|49.56|51.26|49.56|51.26|49.56|51.25|49.55|5
1655063690000|2022-06-12 19:54:50|51.25|49.55|51.26|49.56|51.26|49.56|51.25|49.55|4
1655063700000|2022-06-12 19:55:00|51.25|49.55|51.25|49.55|51.25|49.55|51.24|49.54|5
1655063710000|2022-06-12 19:55:10|51.24|49.54|51.25|49.55|51.26|49.56|51.24|49.54|4
1655063720000|2022-06-12 19:55:20|51.26|49.56|51.26|49.56|51.26|49.56|51.25|49.55|3
1655063730000|2022-06-12 19:55:30|51.27|49.57|51.25|49.55|51.27|49.57|51.23|49.53|9
1655063740000|2022-06-12 19:55:40|51.26|49.56|51.26|49.56|51.26|49.56|51.26|49.56|1
1655063750000|2022-06-12 19:55:50|51.25|49.55|51.27|49.57|51.27|49.57|51.25|49.55|5
1655063760000|2022-06-12 19:56:00|51.26|49.56|51.27|49.57|51.28|49.58|51.26|49.56|8
1655063770000|2022-06-12 19:56:10|51.26|49.56|51.28|49.58|51.28|49.58|51.26|49.56|5
1655063790000|2022-06-12 19:56:30|51.27|49.57|51.27|49.57|51.28|49.58|51.27|49.57|5
1655063800000|2022-06-12 19:56:40|51.28|49.58|51.27|49.57|51.28|49.58|51.26|49.56|8
1655063820000|2022-06-12 19:57:00|51.26|49.56|51.25|49.55|51.26|49.56|51.25|49.55|2
1655063830000|2022-06-12 19:57:10|51.24|49.54|51.24|49.54|51.26|49.56|51.24|49.54|13
1655063840000|2022-06-12 19:57:20|51.25|49.55|51.23|49.53|51.25|49.55|51.23|49.53|5
1655063850000|2022-06-12 19:57:30|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|8
1655063860000|2022-06-12 19:57:40|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|8
1655063870000|2022-06-12 19:57:50|51.26|49.56|51.24|49.54|51.26|49.56|51.24|49.54|5
1655063890000|2022-06-12 19:58:10|51.25|49.55|51.24|49.54|51.25|49.55|51.23|49.53|4
1655063900000|2022-06-12 19:58:20|51.23|49.53|51.17|49.47|51.23|49.53|51.17|49.47|9
1655063910000|2022-06-12 19:58:30|51.18|49.48|51.18|49.48|51.18|49.48|51.18|49.48|1
1655063920000|2022-06-12 19:58:40|51.17|49.47|51.23|49.53|51.23|49.53|51.17|49.47|7
1655063930000|2022-06-12 19:58:50|51.22|49.52|51.22|49.52|51.23|49.53|51.22|49.52|5
1655063940000|2022-06-12 19:59:00|51.23|49.53|51.24|49.54|51.25|49.55|51.23|49.53|8
1655063950000|2022-06-12 19:59:10|51.25|49.55|51.25|49.55|51.25|49.55|51.24|49.54|11
1655063960000|2022-06-12 19:59:20|51.26|49.56|51.25|49.55|51.26|49.56|51.25|49.55|4
1655063970000|2022-06-12 19:59:30|51.24|49.54|51.14|49.44|51.25|49.55|51.14|49.44|16
1655063980000|2022-06-12 19:59:40|51.13|49.43|51.17|49.47|51.19|49.49|51.13|49.43|15
1655063990000|2022-06-12 19:59:50|51.16|49.46|51.15|49.45|51.16|49.46|51.15|49.45|6
1655064000000|2022-06-12 20:00:00|51.14|49.44|51.17|49.47|51.17|49.47|51.12|49.42|11
1655064010000|2022-06-12 20:00:10|51.18|49.48|51.23|49.53|51.24|49.54|51.18|49.48|18
1655064020000|2022-06-12 20:00:20|51.22|49.52|51.18|49.48|51.24|49.54|51.17|49.47|15
1655064030000|2022-06-12 20:00:30|51.19|49.49|51.24|49.54|51.24|49.54|51.18|49.48|11
1655064040000|2022-06-12 20:00:40|51.23|49.53|51.25|49.55|51.25|49.55|51.23|49.53|3
1655064050000|2022-06-12 20:00:50|51.24|49.54|51.24|49.54|51.25|49.55|51.22|49.52|10
1655064060000|2022-06-12 20:01:00|51.23|49.53|51.24|49.54|51.25|49.55|51.23|49.53|8
1655064070000|2022-06-12 20:01:10|51.25|49.55|51.25|49.55|51.25|49.55|51.24|49.54|9
1655064080000|2022-06-12 20:01:20|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|2
1655064090000|2022-06-12 20:01:30|51.26|49.56|51.25|49.55|51.26|49.56|51.24|49.54|6
1655064100000|2022-06-12 20:01:40|51.26|49.56|51.27|49.57|51.27|49.57|51.26|49.56|2
1655064110000|2022-06-12 20:01:50|51.26|49.56|51.27|49.57|51.28|49.58|51.26|49.56|6
1655064120000|2022-06-12 20:02:00|51.28|49.58|51.29|49.59|51.29|49.59|51.28|49.58|4
1655064130000|2022-06-12 20:02:10|51.28|49.58|51.34|49.64|51.34|49.64|51.28|49.58|12
1655064140000|2022-06-12 20:02:20|51.32|49.62|51.33|49.63|51.33|49.63|51.29|49.59|7
1655064150000|2022-06-12 20:02:30|51.34|49.64|51.33|49.63|51.34|49.64|51.33|49.63|2
1655064160000|2022-06-12 20:02:40|51.29|49.59|51.25|49.55|51.29|49.59|51.25|49.55|7
1655064170000|2022-06-12 20:02:50|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|6
1655064180000|2022-06-12 20:03:00|51.24|49.54|51.23|49.53|51.25|49.55|51.23|49.53|7
1655064190000|2022-06-12 20:03:10|51.22|49.52|51.23|49.53|51.24|49.54|51.22|49.52|8
1655064200000|2022-06-12 20:03:20|51.24|49.54|51.24|49.54|51.24|49.54|51.23|49.53|5
1655064210000|2022-06-12 20:03:30|51.23|49.53|51.24|49.54|51.25|49.55|51.23|49.53|8
1655064220000|2022-06-12 20:03:40|51.25|49.55|51.25|49.55|51.25|49.55|51.23|49.53|13
1655064230000|2022-06-12 20:03:50|51.24|49.54|51.25|49.55|51.26|49.56|51.24|49.54|7
1655064240000|2022-06-12 20:04:00|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|2
1655064250000|2022-06-12 20:04:10|51.26|49.56|51.26|49.56|51.26|49.56|51.25|49.55|3
1655064260000|2022-06-12 20:04:20|51.27|49.57|51.27|49.57|51.27|49.57|51.27|49.57|1
1655064270000|2022-06-12 20:04:30|51.26|49.56|51.23|49.53|51.26|49.56|51.23|49.53|4
1655064280000|2022-06-12 20:04:40|51.24|49.54|51.18|49.48|51.24|49.54|51.17|49.47|12
1655064290000|2022-06-12 20:04:50|51.17|49.47|51.23|49.53|51.25|49.55|51.17|49.47|9
1655064300000|2022-06-12 20:05:00|51.22|49.52|51.25|49.55|51.25|49.55|51.22|49.52|12
1655064310000|2022-06-12 20:05:10|51.24|49.54|51.23|49.53|51.24|49.54|51.22|49.52|4
1655064320000|2022-06-12 20:05:20|51.24|49.54|51.19|49.49|51.24|49.54|51.19|49.49|9
1655064330000|2022-06-12 20:05:30|51.18|49.48|51.18|49.48|51.19|49.49|51.18|49.48|3
1655064340000|2022-06-12 20:05:40|51.19|49.49|51.18|49.48|51.19|49.49|51.18|49.48|2
1655064350000|2022-06-12 20:05:50|51.19|49.49|51.19|49.49|51.19|49.49|51.19|49.49|1
1655064360000|2022-06-12 20:06:00|51.21|49.51|51.22|49.52|51.25|49.55|51.21|49.51|7
1655064370000|2022-06-12 20:06:10|51.21|49.51|51.23|49.53|51.23|49.53|51.21|49.51|7
1655064380000|2022-06-12 20:06:20|51.24|49.54|51.17|49.47|51.24|49.54|51.17|49.47|15
1655064390000|2022-06-12 20:06:30|51.16|49.46|51.18|49.48|51.18|49.48|51.16|49.46|5
1655064400000|2022-06-12 20:06:40|51.16|49.46|51.03|49.33|51.16|49.46|51.03|49.33|17
1655064410000|2022-06-12 20:06:50|51.04|49.34|51.03|49.33|51.04|49.34|51.03|49.33|12
1655064420000|2022-06-12 20:07:00|51.04|49.34|51.03|49.33|51.04|49.34|51.03|49.33|2
1655064430000|2022-06-12 20:07:10|51.04|49.34|50.99|49.29|51.04|49.34|50.96|49.26|11
1655064440000|2022-06-12 20:07:20|50.98|49.28|50.96|49.26|50.99|49.29|50.96|49.26|9
1655064450000|2022-06-12 20:07:30|50.97|49.27|50.97|49.27|50.99|49.29|50.97|49.27|4
1655064460000|2022-06-12 20:07:40|50.96|49.26|50.94|49.24|50.96|49.26|50.93|49.23|6
1655064470000|2022-06-12 20:07:50|50.93|49.23|50.95|49.25|50.95|49.25|50.93|49.23|5
1655064490000|2022-06-12 20:08:10|50.96|49.26|50.94|49.24|50.96|49.26|50.94|49.24|13
1655064500000|2022-06-12 20:08:20|50.95|49.25|50.98|49.28|50.98|49.28|50.95|49.25|6
1655064510000|2022-06-12 20:08:30|50.99|49.29|50.95|49.25|50.99|49.29|50.94|49.24|10
1655064520000|2022-06-12 20:08:40|50.94|49.24|50.94|49.24|50.95|49.25|50.93|49.23|7
1655064530000|2022-06-12 20:08:50|50.93|49.23|50.95|49.25|50.95|49.25|50.93|49.23|9
1655064540000|2022-06-12 20:09:00|50.94|49.24|50.95|49.25|50.95|49.25|50.94|49.24|2
1655064550000|2022-06-12 20:09:10|50.96|49.26|50.98|49.28|50.98|49.28|50.96|49.26|3
1655064570000|2022-06-12 20:09:30|50.97|49.27|50.96|49.26|50.97|49.27|50.96|49.26|2
1655064580000|2022-06-12 20:09:40|50.95|49.25|51.03|49.33|51.03|49.33|50.95|49.25|12
1655064590000|2022-06-12 20:09:50|51.02|49.32|50.96|49.26|51.02|49.32|50.96|49.26|6
1655064600000|2022-06-12 20:10:00|50.95|49.25|50.96|49.26|50.97|49.27|50.95|49.25|10
1655064610000|2022-06-12 20:10:10|50.97|49.27|50.98|49.28|50.99|49.29|50.96|49.26|9
1655064620000|2022-06-12 20:10:20|50.99|49.29|50.99|49.29|50.99|49.29|50.99|49.29|1
1655064630000|2022-06-12 20:10:30|51|49.3|51.03|49.33|51.03|49.33|51|49.3|3
1655064650000|2022-06-12 20:10:50|51.04|49.34|51.03|49.33|51.04|49.34|51.03|49.33|4
1655064660000|2022-06-12 20:11:00|51.04|49.34|51.04|49.34|51.04|49.34|51.03|49.33|11
1655064670000|2022-06-12 20:11:10|51.03|49.33|51.01|49.31|51.04|49.34|50.97|49.27|11
1655064680000|2022-06-12 20:11:20|51|49.3|51.01|49.31|51.01|49.31|51|49.3|6
1655064690000|2022-06-12 20:11:30|51.02|49.32|51.03|49.33|51.03|49.33|51.02|49.32|4
1655064700000|2022-06-12 20:11:40|51.02|49.32|51.03|49.33|51.03|49.33|51.02|49.32|2
1655064710000|2022-06-12 20:11:50|51.02|49.32|51.03|49.33|51.03|49.33|51.02|49.32|4
1655064730000|2022-06-12 20:12:10|51.04|49.34|51.06|49.36|51.07|49.37|51.03|49.33|6
1655064740000|2022-06-12 20:12:20|51.07|49.37|51.08|49.38|51.08|49.38|51.06|49.36|10
1655064750000|2022-06-12 20:12:30|51.09|49.39|51.09|49.39|51.09|49.39|51.09|49.39|1
1655064760000|2022-06-12 20:12:40|51.08|49.38|51.14|49.44|51.15|49.45|51.08|49.38|12
1655064770000|2022-06-12 20:12:50|51.15|49.45|51.15|49.45|51.16|49.46|51.14|49.44|7
1655064780000|2022-06-12 20:13:00|51.14|49.44|51.15|49.45|51.15|49.45|51.14|49.44|2
1655064790000|2022-06-12 20:13:10|51.16|49.46|51.15|49.45|51.16|49.46|51.15|49.45|2
1655064800000|2022-06-12 20:13:20|51.16|49.46|51.17|49.47|51.17|49.47|51.15|49.45|4
1655064810000|2022-06-12 20:13:30|51.18|49.48|51.18|49.48|51.18|49.48|51.17|49.47|3
1655064820000|2022-06-12 20:13:40|51.17|49.47|51.16|49.46|51.18|49.48|51.16|49.46|4
1655064830000|2022-06-12 20:13:50|51.15|49.45|51.15|49.45|51.16|49.46|51.15|49.45|13
1655064840000|2022-06-12 20:14:00|51.16|49.46|51.15|49.45|51.16|49.46|51.15|49.45|6
1655064850000|2022-06-12 20:14:10|51.16|49.46|51.14|49.44|51.16|49.46|51.14|49.44|3
1655064860000|2022-06-12 20:14:20|51.15|49.45|51.15|49.45|51.15|49.45|51.15|49.45|1
1655064880000|2022-06-12 20:14:40|51.16|49.46|51.16|49.46|51.16|49.46|51.15|49.45|9
1655064890000|2022-06-12 20:14:50|51.17|49.47|51.17|49.47|51.17|49.47|51.16|49.46|3
1655064900000|2022-06-12 20:15:00|51.16|49.46|51.16|49.46|51.17|49.47|51.15|49.45|11
1655064910000|2022-06-12 20:15:10|51.17|49.47|51.15|49.45|51.17|49.47|51.15|49.45|7
1655064920000|2022-06-12 20:15:20|51.16|49.46|51.15|49.45|51.16|49.46|51.15|49.45|6
1655064940000|2022-06-12 20:15:40|51.16|49.46|51.16|49.46|51.16|49.46|51.15|49.45|5
1655064950000|2022-06-12 20:15:50|51.15|49.45|51.08|49.38|51.15|49.45|51.08|49.38|11
1655064960000|2022-06-12 20:16:00|51.09|49.39|51.14|49.44|51.14|49.44|51.09|49.39|5
1655064970000|2022-06-12 20:16:10|51.15|49.45|51.14|49.44|51.15|49.45|51.14|49.44|2
1655064980000|2022-06-12 20:16:20|51.15|49.45|51.18|49.48|51.19|49.49|51.15|49.45|6
1655064990000|2022-06-12 20:16:30|51.19|49.49|51.18|49.48|51.2|49.5|51.18|49.48|4
1655065000000|2022-06-12 20:16:40|51.17|49.47|51.17|49.47|51.17|49.47|51.16|49.46|5
1655065010000|2022-06-12 20:16:50|51.16|49.46|51.17|49.47|51.17|49.47|51.16|49.46|18
1655065020000|2022-06-12 20:17:00|51.16|49.46|51.16|49.46|51.17|49.47|51.16|49.46|17
1655065030000|2022-06-12 20:17:10|51.17|49.47|51.16|49.46|51.17|49.47|51.16|49.46|6
1655065040000|2022-06-12 20:17:20|51.17|49.47|51.17|49.47|51.17|49.47|51.16|49.46|3
1655065050000|2022-06-12 20:17:30|51.16|49.46|51.17|49.47|51.17|49.47|51.16|49.46|2
1655065060000|2022-06-12 20:17:40|51.16|49.46|51.17|49.47|51.17|49.47|51.16|49.46|4
1655065070000|2022-06-12 20:17:50|51.18|49.48|51.18|49.48|51.18|49.48|51.18|49.48|1
1655065080000|2022-06-12 20:18:00|51.19|49.49|51.23|49.53|51.24|49.54|51.17|49.47|10
1655065090000|2022-06-12 20:18:10|51.24|49.54|51.25|49.55|51.26|49.56|51.24|49.54|6
1655065100000|2022-06-12 20:18:20|51.26|49.56|51.25|49.55|51.26|49.56|51.25|49.55|6
1655065110000|2022-06-12 20:18:30|51.26|49.56|51.26|49.56|51.26|49.56|51.25|49.55|9
1655065120000|2022-06-12 20:18:40|51.25|49.55|51.26|49.56|51.26|49.56|51.25|49.55|8
1655065130000|2022-06-12 20:18:50|51.25|49.55|51.26|49.56|51.26|49.56|51.24|49.54|4
1655065140000|2022-06-12 20:19:00|51.27|49.57|51.26|49.56|51.27|49.57|51.26|49.56|4
1655065150000|2022-06-12 20:19:10|51.25|49.55|51.25|49.55|51.25|49.55|51.24|49.54|5
1655065160000|2022-06-12 20:19:20|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|2
1655065170000|2022-06-12 20:19:30|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|6
1655065180000|2022-06-12 20:19:40|51.24|49.54|51.24|49.54|51.24|49.54|51.23|49.53|7
1655065190000|2022-06-12 20:19:50|51.23|49.53|51.24|49.54|51.24|49.54|51.23|49.53|12
1655065200000|2022-06-12 20:20:00|51.23|49.53|51.24|49.54|51.24|49.54|51.23|49.53|4
1655065250000|2022-06-12 20:20:50|51.25|49.55|51.26|49.56|51.27|49.57|51.25|49.55|6
1655065260000|2022-06-12 20:21:00|51.27|49.57|51.26|49.56|51.27|49.57|51.25|49.55|4
1655065270000|2022-06-12 20:21:10|51.25|49.55|51.26|49.56|51.27|49.57|51.25|49.55|6
1655065280000|2022-06-12 20:21:20|51.27|49.57|51.27|49.57|51.27|49.57|51.26|49.56|5
1655065290000|2022-06-12 20:21:30|51.26|49.56|51.26|49.56|51.26|49.56|51.26|49.56|1
1655065350000|2022-06-12 20:22:30|51.27|49.57|51.27|49.57|51.27|49.57|51.26|49.56|3
1655065360000|2022-06-12 20:22:40|51.26|49.56|51.25|49.55|51.27|49.57|51.25|49.55|10
1655065370000|2022-06-12 20:22:50|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|10
1655065380000|2022-06-12 20:23:00|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|10
1655065390000|2022-06-12 20:23:10|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|2
1655065420000|2022-06-12 20:23:40|51.26|49.56|51.25|49.55|51.26|49.56|51.25|49.55|2
1655065430000|2022-06-12 20:23:50|51.24|49.54|51.25|49.55|51.26|49.56|51.24|49.54|6
1655065440000|2022-06-12 20:24:00|51.26|49.56|51.25|49.55|51.26|49.56|51.25|49.55|8
1655065450000|2022-06-12 20:24:10|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|4
1655065460000|2022-06-12 20:24:20|51.24|49.54|51.25|49.55|51.25|49.55|51.24|49.54|2
1655065470000|2022-06-12 20:24:30|51.24|49.54|51.24|49.54|51.25|49.55|51.24|49.54|7
1655065480000|2022-06-12 20:24:40|51.23|49.53|51.24|49.54|51.24|49.54|51.23|49.53|2
1655065490000|2022-06-12 20:24:50|51.25|49.55|51.25|49.55|51.25|49.55|51.24|49.54|7
1655065500000|2022-06-12 20:25:00|51.24|49.54|51.19|49.49|51.25|49.55|51.18|49.48|16
1655065510000|2022-06-12 20:25:10|51.18|49.48|51.17|49.47|51.19|49.49|51.17|49.47|4
1655065520000|2022-06-12 20:25:20|51.18|49.48|51.18|49.48|51.18|49.48|51.17|49.47|15
1655065530000|2022-06-12 20:25:30|51.17|49.47|51.17|49.47|51.17|49.47|51.17|49.47|1
1655065540000|2022-06-12 20:25:40|51.16|49.46|51.14|49.44|51.16|49.46|51.14|49.44|3
1655065550000|2022-06-12 20:25:50|51.15|49.45|51.19|49.49|51.19|49.49|51.15|49.45|5
1655065560000|2022-06-12 20:26:00|51.18|49.48|51.15|49.45|51.18|49.48|51.15|49.45|6
1655065570000|2022-06-12 20:26:10|51.14|49.44|51.13|49.43|51.14|49.44|51.07|49.37|17
1655065580000|2022-06-12 20:26:20|51.12|49.42|51.13|49.43|51.14|49.44|51.12|49.42|9
1655065590000|2022-06-12 20:26:30|51.12|49.42|51.13|49.43|51.13|49.43|51.12|49.42|12
1655065600000|2022-06-12 20:26:40|51.12|49.42|51.14|49.44|51.14|49.44|51.12|49.42|13
1655065610000|2022-06-12 20:26:50|51.13|49.43|51.13|49.43|51.14|49.44|51.13|49.43|3
1655065620000|2022-06-12 20:27:00|51.14|49.44|51.15|49.45|51.16|49.46|51.14|49.44|8
1655065630000|2022-06-12 20:27:10|51.14|49.44|51.15|49.45|51.16|49.46|51.14|49.44|8
1655065640000|2022-06-12 20:27:20|51.16|49.46|51.17|49.47|51.18|49.48|51.16|49.46|6
1655065650000|2022-06-12 20:27:30|51.18|49.48|51.2|49.5|51.2|49.5|51.17|49.47|9
1655065660000|2022-06-12 20:27:40|51.19|49.49|51.2|49.5|51.24|49.54|51.19|49.49|19
1655065670000|2022-06-12 20:27:50|51.19|49.49|51.18|49.48|51.19|49.49|51.18|49.48|10
1655065680000|2022-06-12 20:28:00|51.19|49.49|51.19|49.49|51.19|49.49|51.18|49.48|5
1655065690000|2022-06-12 20:28:10|51.21|49.51|51.24|49.54|51.24|49.54|51.21|49.51|10
1655065700000|2022-06-12 20:28:20|51.23|49.53|51.24|49.54|51.24|49.54|51.23|49.53|6
1655065710000|2022-06-12 20:28:30|51.23|49.53|51.19|49.49|51.24|49.54|51.19|49.49|14
1655065720000|2022-06-12 20:28:40|51.2|49.5|51.2|49.5|51.2|49.5|51.18|49.48|11
1655065730000|2022-06-12 20:28:50|51.19|49.49|51.17|49.47|51.2|49.5|51.17|49.47|9
1655065740000|2022-06-12 20:29:00|51.16|49.46|51.17|49.47|51.17|49.47|51.16|49.46|2
1655065750000|2022-06-12 20:29:10|51.15|49.45|51.14|49.44|51.15|49.45|51.14|49.44|6
1655065760000|2022-06-12 20:29:20|51.15|49.45|51.15|49.45|51.15|49.45|51.15|49.45|1
1655065770000|2022-06-12 20:29:30|51.16|49.46|51.15|49.45|51.16|49.46|51.14|49.44|15
1655065780000|2022-06-12 20:29:40|51.14|49.44|51.15|49.45|51.15|49.45|51.14|49.44|16
1655065790000|2022-06-12 20:29:50|51.14|49.44|51.15|49.45|51.15|49.45|51.14|49.44|10
1655065800000|2022-06-12 20:30:00|51.14|49.44|51.14|49.44|51.16|49.46|51.14|49.44|7
1655065810000|2022-06-12 20:30:10|51.15|49.45|51.14|49.44|51.16|49.46|51.14|49.44|9
1655065830000|2022-06-12 20:30:30|51.13|49.43|51.14|49.44|51.14|49.44|51.13|49.43|10
1655065840000|2022-06-12 20:30:40|51.13|49.43|51.08|49.38|51.14|49.44|51.08|49.38|14
1655065850000|2022-06-12 20:30:50|51.07|49.37|51.03|49.33|51.08|49.38|51.03|49.33|13
1655065860000|2022-06-12 20:31:00|51.04|49.34|51.08|49.38|51.08|49.38|51.03|49.33|19
1655065870000|2022-06-12 20:31:10|51.07|49.37|51.13|49.43|51.13|49.43|51.07|49.37|9
1655065880000|2022-06-12 20:31:20|51.14|49.44|51.15|49.45|51.15|49.45|51.14|49.44|8
1655065900000|2022-06-12 20:31:40|51.14|49.44|51.14|49.44|51.14|49.44|51.14|49.44|1
1655065910000|2022-06-12 20:31:50|51.15|49.45|51.15|49.45|51.16|49.46|51.15|49.45|3
1655065920000|2022-06-12 20:32:00|51.16|49.46|51.15|49.45|51.16|49.46|51.15|49.45|4
1655065930000|2022-06-12 20:32:10|51.16|49.46|51.15|49.45|51.16|49.46|51.15|49.45|2
1655065940000|2022-06-12 20:32:20|51.16|49.46|51.15|49.45|51.16|49.46|51.15|49.45|4
1655065950000|2022-06-12 20:32:30|51.16|49.46|51.19|49.49|51.19|49.49|51.15|49.45|5
1655065960000|2022-06-12 20:32:40|51.2|49.5|51.18|49.48|51.23|49.53|51.18|49.48|18
1655065970000|2022-06-12 20:32:50|51.17|49.47|51.18|49.48|51.18|49.48|51.17|49.47|6
1655065980000|2022-06-12 20:33:00|51.17|49.47|51.16|49.46|51.17|49.47|51.15|49.45|6
1655065990000|2022-06-12 20:33:10|51.15|49.45|51.16|49.46|51.16|49.46|51.15|49.45|2
1655066000000|2022-06-12 20:33:20|51.15|49.45|51.16|49.46|51.16|49.46|51.15|49.45|2
1655066010000|2022-06-12 20:33:30|51.15|49.45|51.17|49.47|51.17|49.47|51.15|49.45|3
1655066020000|2022-06-12 20:33:40|51.16|49.46|51.17|49.47|51.17|49.47|51.16|49.46|4
1655066030000|2022-06-12 20:33:50|51.16|49.46|51.16|49.46|51.16|49.46|51.16|49.46|1
1655066060000|2022-06-12 20:34:20|51.18|49.48|51.19|49.49|51.19|49.49|51.18|49.48|2
1655066070000|2022-06-12 20:34:30|51.18|49.48|51.17|49.47|51.18|49.48|51.17|49.47|4
1655066080000|2022-06-12 20:34:40|51.18|49.48|51.18|49.48|51.18|49.48|51.18|49.48|1
1655066090000|2022-06-12 20:34:50|51.17|49.47|51.17|49.47|51.18|49.48|51.17|49.47|5
1655066100000|2022-06-12 20:35:00|51.18|49.48|51.16|49.46|51.18|49.48|51.15|49.45|5
1655066110000|2022-06-12 20:35:10|51.15|49.45|51.15|49.45|51.16|49.46|51.15|49.45|7
1655066120000|2022-06-12 20:35:20|51.14|49.44|51.13|49.43|51.14|49.44|51.13|49.43|4
1655066130000|2022-06-12 20:35:30|51.14|49.44|51.14|49.44|51.14|49.44|51.14|49.44|1
1655066140000|2022-06-12 20:35:40|51.13|49.43|51.14|49.44|51.14|49.44|51.13|49.43|2
1655066150000|2022-06-12 20:35:50|51.13|49.43|51.14|49.44|51.15|49.45|51.13|49.43|3
1655066160000|2022-06-12 20:36:00|51.15|49.45|51.14|49.44|51.15|49.45|51.14|49.44|2
1655066190000|2022-06-12 20:36:30|51.13|49.43|51.13|49.43|51.13|49.43|51.13|49.43|1
1655066200000|2022-06-12 20:36:40|51.14|49.44|51.13|49.43|51.14|49.44|51.13|49.43|16
1655066210000|2022-06-12 20:36:50|51.14|49.44|51.14|49.44|51.14|49.44|51.14|49.44|1
1655066220000|2022-06-12 20:37:00|51.15|49.45|51.15|49.45|51.16|49.46|51.14|49.44|12
1655066230000|2022-06-12 20:37:10|51.14|49.44|51.15|49.45|51.15|49.45|51.14|49.44|4
1655066240000|2022-06-12 20:37:20|51.14|49.44|51.15|49.45|51.15|49.45|51.14|49.44|12
1655066250000|2022-06-12 20:37:30|51.14|49.44|51.14|49.44|51.15|49.45|51.14|49.44|9
1655066260000|2022-06-12 20:37:40|51.15|49.45|51.16|49.46|51.16|49.46|51.14|49.44|10
1655066270000|2022-06-12 20:37:50|51.17|49.47|51.17|49.47|51.17|49.47|51.17|49.47|1
1655066280000|2022-06-12 20:38:00|51.16|49.46|51.14|49.44|51.17|49.47|51.14|49.44|5
1655066290000|2022-06-12 20:38:10|51.15|49.45|51.15|49.45|51.15|49.45|51.14|49.44|3
1655066300000|2022-06-12 20:38:20|51.14|49.44|51.15|49.45|51.15|49.45|51.14|49.44|2
1655066310000|2022-06-12 20:38:30|51.14|49.44|51.15|49.45|51.16|49.46|51.14|49.44|10
1655066320000|2022-06-12 20:38:40|51.16|49.46|51.16|49.46|51.16|49.46|51.16|49.46|1
1655066330000|2022-06-12 20:38:50|51.15|49.45|51.16|49.46|51.16|49.46|51.15|49.45|6
1655066340000|2022-06-12 20:39:00|51.15|49.45|51.07|49.37|51.16|49.46|51.07|49.37|12
1655066350000|2022-06-12 20:39:10|51.06|49.36|51.11|49.41|51.14|49.44|51.06|49.36|10
1655066360000|2022-06-12 20:39:20|51.12|49.42|51.08|49.38|51.12|49.42|51.08|49.38|7
1655066380000|2022-06-12 20:39:40|51.09|49.39|51.12|49.42|51.14|49.44|51.09|49.39|8
1655066390000|2022-06-12 20:39:50|51.13|49.43|51.13|49.43|51.13|49.43|51.13|49.43|1
1655066400000|2022-06-12 20:40:00|51.12|49.42|51.12|49.42|51.13|49.43|51.12|49.42|7
1655066410000|2022-06-12 20:40:10|51.13|49.43|51.08|49.38|51.13|49.43|51.08|49.38|6
1655066420000|2022-06-12 20:40:20|51.09|49.39|51.08|49.38|51.09|49.39|51.08|49.38|2
1655066430000|2022-06-12 20:40:30|51.07|49.37|51.05|49.35|51.07|49.37|51.04|49.34|11
1655066440000|2022-06-12 20:40:40|51.04|49.34|51.05|49.35|51.05|49.35|51.03|49.33|6
1655066450000|2022-06-12 20:40:50|51.04|49.34|51.04|49.34|51.04|49.34|51.04|49.34|1
1655066460000|2022-06-12 20:41:00|51.05|49.35|51.05|49.35|51.05|49.35|51.04|49.34|9
1655066470000|2022-06-12 20:41:10|51.04|49.34|51.05|49.35|51.05|49.35|51.04|49.34|2
1655066480000|2022-06-12 20:41:20|51.04|49.34|51.06|49.36|51.06|49.36|51.03|49.33|5
1655066490000|2022-06-12 20:41:30|51.07|49.37|51.07|49.37|51.07|49.37|51.07|49.37|1
1655066500000|2022-06-12 20:41:40|51.06|49.36|51.06|49.36|51.06|49.36|51.06|49.36|1
1655066510000|2022-06-12 20:41:50|51.07|49.37|51.07|49.37|51.09|49.39|51.06|49.36|8
1655066520000|2022-06-12 20:42:00|51.08|49.38|51.13|49.43|51.14|49.44|51.08|49.38|12
1655066530000|2022-06-12 20:42:10|51.14|49.44|51.13|49.43|51.14|49.44|51.13|49.43|6
1655066540000|2022-06-12 20:42:20|51.14|49.44|51.13|49.43|51.14|49.44|51.13|49.43|4
1655066550000|2022-06-12 20:42:30|51.14|49.44|51.14|49.44|51.14|49.44|51.14|49.44|1
1655066560000|2022-06-12 20:42:40|51.13|49.43|51.08|49.38|51.14|49.44|51.08|49.38|12
1655066570000|2022-06-12 20:42:50|51.09|49.39|51.08|49.38|51.09|49.39|51.08|49.38|6
1655066580000|2022-06-12 20:43:00|51.07|49.37|51.08|49.38|51.09|49.39|51.07|49.37|6
1655066590000|2022-06-12 20:43:10|51.07|49.37|51.08|49.38|51.08|49.38|51.06|49.36|8
1655066600000|2022-06-12 20:43:20|51.07|49.37|51.08|49.38|51.08|49.38|51.06|49.36|12
1655066610000|2022-06-12 20:43:30|51.07|49.37|51.07|49.37|51.08|49.38|51.07|49.37|7
1655066620000|2022-06-12 20:43:40|51.08|49.38|51.08|49.38|51.08|49.38|51.07|49.37|11
1655066630000|2022-06-12 20:43:50|51.07|49.37|51.07|49.37|51.08|49.38|51.07|49.37|7
1655066640000|2022-06-12 20:44:00|51.08|49.38|51.07|49.37|51.08|49.38|51.07|49.37|4
1655066650000|2022-06-12 20:44:10|51.08|49.38|51.07|49.37|51.08|49.38|51.07|49.37|4
1655066660000|2022-06-12 20:44:20|51.08|49.38|51.08|49.38|51.08|49.38|51.07|49.37|5
1655066670000|2022-06-12 20:44:30|51.09|49.39|51.09|49.39|51.09|49.39|51.09|49.39|1
1655066680000|2022-06-12 20:44:40|51.08|49.38|51.08|49.38|51.09|49.39|51.08|49.38|5
1655066690000|2022-06-12 20:44:50|51.09|49.39|51.08|49.38|51.09|49.39|51.08|49.38|2
1655066700000|2022-06-12 20:45:00|51.07|49.37|51.07|49.37|51.07|49.37|51.06|49.36|3
1655066710000|2022-06-12 20:45:10|51.06|49.36|51.06|49.36|51.06|49.36|51.06|49.36|1
1655066720000|2022-06-12 20:45:20|51.07|49.37|51.06|49.36|51.07|49.37|51.06|49.36|4
1655066730000|2022-06-12 20:45:30|51.07|49.37|51.07|49.37|51.07|49.37|51.06|49.36|3
1655066740000|2022-06-12 20:45:40|51.06|49.36|51.06|49.36|51.06|49.36|51.06|49.36|1
1655066780000|2022-06-12 20:46:20|51.07|49.37|51.06|49.36|51.07|49.37|51.06|49.36|2
1655066790000|2022-06-12 20:46:30|51.07|49.37|51.07|49.37|51.08|49.38|51.07|49.37|3
1655066800000|2022-06-12 20:46:40|51.08|49.38|51.07|49.37|51.11|49.41|51.07|49.37|7
1655066810000|2022-06-12 20:46:50|51.08|49.38|51.09|49.39|51.09|49.39|51.08|49.38|2
1655066820000|2022-06-12 20:47:00|51.1|49.4|51.09|49.39|51.1|49.4|51.09|49.39|6
1655066830000|2022-06-12 20:47:10|51.08|49.38|51.09|49.39|51.1|49.4|51.08|49.38|10
1655066840000|2022-06-12 20:47:20|51.1|49.4|51.09|49.39|51.1|49.4|51.08|49.38|10
1655066850000|2022-06-12 20:47:30|51.08|49.38|51.08|49.38|51.08|49.38|51.08|49.38|1
1655066860000|2022-06-12 20:47:40|51.07|49.37|51.07|49.37|51.07|49.37|51.07|49.37|1
1655066880000|2022-06-12 20:48:00|51.08|49.38|51.07|49.37|51.08|49.38|51.07|49.37|2
1655066890000|2022-06-12 20:48:10|51.06|49.36|51.06|49.36|51.07|49.37|51.06|49.36|3
1655066920000|2022-06-12 20:48:40|51.07|49.37|51.07|49.37|51.07|49.37|51.06|49.36|5
1655066930000|2022-06-12 20:48:50|51.06|49.36|51.07|49.37|51.07|49.37|51.06|49.36|12
1655066940000|2022-06-12 20:49:00|51.06|49.36|51.06|49.36|51.07|49.37|51.06|49.36|5
1655066950000|2022-06-12 20:49:10|51.07|49.37|51.06|49.36|51.07|49.37|51.06|49.36|10
1655066970000|2022-06-12 20:49:30|51.07|49.37|51.06|49.36|51.07|49.37|51.06|49.36|6
1655067020000|2022-06-12 20:50:20|51.07|49.37|51.08|49.38|51.08|49.38|51.07|49.37|2
1655067040000|2022-06-12 20:50:40|51.09|49.39|51.12|49.42|51.14|49.44|51.09|49.39|6
1655067050000|2022-06-12 20:50:50|51.09|49.39|51.1|49.4|51.1|49.4|51.09|49.39|2
1655067060000|2022-06-12 20:51:00|51.09|49.39|51.09|49.39|51.09|49.39|51.09|49.39|1
1655067070000|2022-06-12 20:51:10|51.08|49.38|51.08|49.38|51.08|49.38|51.06|49.36|9
1655067080000|2022-06-12 20:51:20|51.07|49.37|51.07|49.37|51.08|49.38|51.07|49.37|7
1655067090000|2022-06-12 20:51:30|51.08|49.38|51.07|49.37|51.08|49.38|51.07|49.37|2
1655067100000|2022-06-12 20:51:40|51.06|49.36|51.04|49.34|51.06|49.36|51.04|49.34|3
1655067110000|2022-06-12 20:51:50|51.03|49.33|51.03|49.33|51.04|49.34|51.03|49.33|17
1655067120000|2022-06-12 20:52:00|51.04|49.34|51.04|49.34|51.04|49.34|51.03|49.33|17
1655067130000|2022-06-12 20:52:10|51.03|49.33|51.06|49.36|51.06|49.36|51.03|49.33|6
1655067140000|2022-06-12 20:52:20|51.05|49.35|51.05|49.35|51.06|49.36|51.05|49.35|15
1655067150000|2022-06-12 20:52:30|51.06|49.36|51.05|49.35|51.06|49.36|51.05|49.35|6
1655067160000|2022-06-12 20:52:40|51.06|49.36|51.06|49.36|51.06|49.36|51.05|49.35|13
1655067170000|2022-06-12 20:52:50|51.05|49.35|51.06|49.36|51.06|49.36|51.05|49.35|6
1655067180000|2022-06-12 20:53:00|51.05|49.35|51.05|49.35|51.06|49.36|51.05|49.35|7
1655067190000|2022-06-12 20:53:10|51.04|49.34|51.05|49.35|51.05|49.35|51.04|49.34|6
1655067200000|2022-06-12 20:53:20|51.04|49.34|51.05|49.35|51.05|49.35|51.04|49.34|10
1655067210000|2022-06-12 20:53:30|51.04|49.34|51.06|49.36|51.06|49.36|51.04|49.34|3
1655067220000|2022-06-12 20:53:40|51.05|49.35|51.05|49.35|51.05|49.35|51.05|49.35|1
1655067230000|2022-06-12 20:53:50|51.04|49.34|51.05|49.35|51.05|49.35|51.04|49.34|8
1655067240000|2022-06-12 20:54:00|51.04|49.34|51|49.3|51.04|49.34|50.99|49.29|8
1655067250000|2022-06-12 20:54:10|50.99|49.29|51|49.3|51|49.3|50.99|49.29|2
1655067260000|2022-06-12 20:54:20|50.99|49.29|50.99|49.29|50.99|49.29|50.99|49.29|1
1655067280000|2022-06-12 20:54:40|50.98|49.28|50.98|49.28|50.98|49.28|50.97|49.27|11
1655067290000|2022-06-12 20:54:50|50.97|49.27|50.96|49.26|50.98|49.28|50.96|49.26|8
1655067300000|2022-06-12 20:55:00|50.95|49.25|50.94|49.24|50.96|49.26|50.94|49.24|6
1655067310000|2022-06-12 20:55:10|50.95|49.25|50.94|49.24|50.95|49.25|50.94|49.24|2
1655067320000|2022-06-12 20:55:20|50.93|49.23|50.82|49.12|50.94|49.24|50.78|49.08|18
1655067330000|2022-06-12 20:55:30|50.84|49.14|50.83|49.13|50.84|49.14|50.83|49.13|18
1655067340000|2022-06-12 20:55:40|50.84|49.14|50.85|49.15|50.85|49.15|50.8|49.1|9
1655067350000|2022-06-12 20:55:50|50.84|49.14|50.85|49.15|50.86|49.16|50.84|49.14|10
1655067360000|2022-06-12 20:56:00|50.84|49.14|50.81|49.11|50.85|49.15|50.8|49.1|11
1655067370000|2022-06-12 20:56:10|50.83|49.13|50.85|49.15|50.86|49.16|50.83|49.13|5
1655067380000|2022-06-12 20:56:20|50.83|49.13|50.79|49.09|50.83|49.13|50.79|49.09|7
1655067390000|2022-06-12 20:56:30|50.8|49.1|50.8|49.1|50.8|49.1|50.79|49.09|5
1655067410000|2022-06-12 20:56:50|50.79|49.09|50.79|49.09|50.79|49.09|50.79|49.09|1
1655067420000|2022-06-12 20:57:00|50.8|49.1|50.8|49.1|50.8|49.1|50.79|49.09|5
1655067430000|2022-06-12 20:57:10|50.79|49.09|50.79|49.09|50.81|49.11|50.79|49.09|9
1655067440000|2022-06-12 20:57:20|50.8|49.1|50.79|49.09|50.8|49.1|50.79|49.09|4
1655067450000|2022-06-12 20:57:30|50.8|49.1|50.85|49.15|50.85|49.15|50.79|49.09|5
1655067460000|2022-06-12 20:57:40|50.86|49.16|50.86|49.16|50.86|49.16|50.86|49.16|1
1655067480000|2022-06-12 20:58:00|50.87|49.17|50.87|49.17|50.87|49.17|50.86|49.16|3
1655067490000|2022-06-12 20:58:10|50.86|49.16|50.88|49.18|50.89|49.19|50.86|49.16|7
1655067500000|2022-06-12 20:58:20|50.89|49.19|50.93|49.23|50.93|49.23|50.89|49.19|4
1655067510000|2022-06-12 20:58:30|50.94|49.24|50.96|49.26|50.97|49.27|50.94|49.24|9
1655067520000|2022-06-12 20:58:40|50.97|49.27|50.95|49.25|50.97|49.27|50.95|49.25|4
1655067530000|2022-06-12 20:58:50|50.94|49.24|50.95|49.25|50.95|49.25|50.94|49.24|2
1655067540000|2022-06-12 20:59:00|50.94|49.24|50.88|49.18|50.94|49.24|50.88|49.18|7
1655067550000|2022-06-12 20:59:10|50.89|49.19|50.95|49.25|50.95|49.25|50.89|49.19|9
1655067560000|2022-06-12 20:59:20|50.94|49.24|50.88|49.18|50.95|49.25|50.88|49.18|10
1655067570000|2022-06-12 20:59:30|50.89|49.19|50.87|49.17|50.89|49.19|50.87|49.17|13
1655067580000|2022-06-12 20:59:40|50.86|49.16|50.86|49.16|50.86|49.16|50.85|49.15|5
1655067590000|2022-06-12 20:59:50|50.85|49.15|50.86|49.16|50.86|49.16|50.85|49.15|4
1655067600000|2022-06-12 21:00:00|50.85|49.15|50.78|49.08|50.86|49.16|50.77|49.07|16
1655067610000|2022-06-12 21:00:10|50.77|49.07|50.81|49.11|50.81|49.11|50.71|49.01|18
1655067620000|2022-06-12 21:00:20|50.82|49.12|50.81|49.11|50.82|49.12|50.81|49.11|10
1655067630000|2022-06-12 21:00:30|50.82|49.12|50.85|49.15|50.87|49.17|50.82|49.12|6
1655067640000|2022-06-12 21:00:40|50.86|49.16|50.89|49.19|50.92|49.22|50.85|49.15|21
1655067650000|2022-06-12 21:00:50|50.88|49.18|50.88|49.18|50.88|49.18|50.86|49.16|5
1655067660000|2022-06-12 21:01:00|50.87|49.17|50.89|49.19|50.89|49.19|50.86|49.16|11
1655067670000|2022-06-12 21:01:10|50.88|49.18|50.39|49.69|50.89|49.69|50.39|49.18|8
1655067680000|2022-06-12 21:01:20|50.4|49.7|50.43|49.73|50.43|49.73|50.39|49.69|12
1655067690000|2022-06-12 21:01:30|50.44|49.74|50.45|49.75|50.45|49.75|50.43|49.73|12
1655067700000|2022-06-12 21:01:40|50.44|49.74|50.43|49.73|50.44|49.74|50.43|49.73|6
1655067710000|2022-06-12 21:01:50|50.44|49.74|50.44|49.74|50.46|49.76|50.42|49.72|18
1655067720000|2022-06-12 21:02:00|50.43|49.73|50.44|49.74|50.47|49.77|50.43|49.73|22
1655067730000|2022-06-12 21:02:10|50.43|49.73|50.43|49.73|50.45|49.75|50.38|49.68|16
1655067740000|2022-06-12 21:02:20|50.44|49.74|50.42|49.72|50.44|49.74|50.41|49.71|10
1655067750000|2022-06-12 21:02:30|50.43|49.73|50.45|49.75|50.45|49.75|50.4|49.7|16
1655067760000|2022-06-12 21:02:40|50.42|49.72|50.45|49.75|50.45|49.75|50.42|49.72|6
1655067770000|2022-06-12 21:02:50|50.42|49.72|50.43|49.73|50.45|49.75|50.42|49.72|12
1655067780000|2022-06-12 21:03:00|50.42|49.72|50.42|49.72|50.45|49.75|50.42|49.72|16
1655067790000|2022-06-12 21:03:10|50.44|49.74|50.41|49.71|50.44|49.74|50.41|49.71|13
1655067800000|2022-06-12 21:03:20|50.42|49.72|50.36|49.66|50.42|49.72|50.35|49.65|18
1655067810000|2022-06-12 21:03:30|50.35|49.65|50.34|49.64|50.39|49.69|50.34|49.64|17
1655067820000|2022-06-12 21:03:40|50.37|49.67|50.39|49.69|50.39|49.69|50.34|49.64|25
1655067830000|2022-06-12 21:03:50|50.38|49.68|50.37|49.67|50.4|49.7|50.35|49.65|11
1655067840000|2022-06-12 21:04:00|50.36|49.66|50.29|49.59|50.37|49.67|50.29|49.59|18
1655067850000|2022-06-12 21:04:10|50.28|49.58|50.3|49.6|50.34|49.64|50.28|49.58|7
1655067860000|2022-06-12 21:04:20|50.31|49.61|50.27|49.57|50.32|49.62|50.26|49.56|10
1655067870000|2022-06-12 21:04:30|50.26|49.56|50.34|49.64|50.36|49.66|50.26|49.56|8
1655067880000|2022-06-12 21:04:40|50.33|49.63|50.33|49.63|50.34|49.64|50.31|49.61|15
1655067890000|2022-06-12 21:04:50|50.32|49.62|50.33|49.63|50.34|49.64|50.32|49.62|9
1655067900000|2022-06-12 21:05:00|50.34|49.64|50.35|49.65|50.36|49.66|50.33|49.63|11
1655067910000|2022-06-12 21:05:10|50.34|49.64|50.34|49.64|50.35|49.65|50.33|49.63|13
1655067920000|2022-06-12 21:05:20|50.33|49.63|50.3|49.6|50.34|49.64|50.29|49.59|11
1655067940000|2022-06-12 21:05:40|50.31|49.61|50.27|49.57|50.31|49.61|50.27|49.57|14
1655067950000|2022-06-12 21:05:50|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|8
1655067960000|2022-06-12 21:06:00|50.3|49.6|50.35|49.65|50.35|49.65|50.3|49.6|12
1655067970000|2022-06-12 21:06:10|50.34|49.64|50.34|49.64|50.36|49.66|50.34|49.64|9
1655067980000|2022-06-12 21:06:20|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1655067990000|2022-06-12 21:06:30|50.36|49.66|50.39|49.69|50.39|49.69|50.35|49.65|9
1655068000000|2022-06-12 21:06:40|50.38|49.68|50.4|49.7|50.4|49.7|50.37|49.67|9
1655068010000|2022-06-12 21:06:50|50.39|49.69|50.38|49.68|50.39|49.69|50.37|49.67|4
1655068020000|2022-06-12 21:07:00|50.39|49.69|50.39|49.69|50.39|49.69|50.37|49.67|7
1655068030000|2022-06-12 21:07:10|50.38|49.68|50.39|49.69|50.39|49.69|50.37|49.67|8
1655068040000|2022-06-12 21:07:20|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|4
1655068050000|2022-06-12 21:07:30|50.36|49.66|50.32|49.62|50.36|49.66|50.32|49.62|14
1655068060000|2022-06-12 21:07:40|50.31|49.61|50.38|49.68|50.38|49.68|50.27|49.57|19
1655068070000|2022-06-12 21:07:50|50.39|49.69|50.37|49.67|50.39|49.69|50.37|49.67|11
1655068080000|2022-06-12 21:08:00|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|3
1655068090000|2022-06-12 21:08:10|50.39|49.69|50.39|49.69|50.4|49.7|50.38|49.68|4
1655068100000|2022-06-12 21:08:20|50.4|49.7|50.39|49.69|50.43|49.73|50.38|49.68|13
1655068110000|2022-06-12 21:08:30|50.38|49.68|50.43|49.73|50.43|49.73|50.38|49.68|12
1655068120000|2022-06-12 21:08:40|50.42|49.72|50.42|49.72|50.44|49.74|50.42|49.72|7
1655068130000|2022-06-12 21:08:50|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|2
1655068140000|2022-06-12 21:09:00|50.41|49.71|50.4|49.7|50.42|49.72|50.38|49.68|14
1655068150000|2022-06-12 21:09:10|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|9
1655068160000|2022-06-12 21:09:20|50.4|49.7|50.4|49.7|50.4|49.7|50.38|49.68|9
1655068170000|2022-06-12 21:09:30|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|8
1655068180000|2022-06-12 21:09:40|50.39|49.69|50.45|49.75|50.46|49.76|50.39|49.69|16
1655068190000|2022-06-12 21:09:50|50.44|49.74|50.46|49.76|50.46|49.76|50.44|49.74|7
1655068200000|2022-06-12 21:10:00|50.45|49.75|50.45|49.75|50.46|49.76|50.44|49.74|13
1655068210000|2022-06-12 21:10:10|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|8
1655068240000|2022-06-12 21:10:40|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|6
1655068250000|2022-06-12 21:10:50|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|3
1655068260000|2022-06-12 21:11:00|50.45|49.75|50.43|49.73|50.45|49.75|50.43|49.73|5
1655068270000|2022-06-12 21:11:10|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|7
1655068280000|2022-06-12 21:11:20|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|5
1655068290000|2022-06-12 21:11:30|50.44|49.74|50.43|49.73|50.44|49.74|50.43|49.73|8
1655068300000|2022-06-12 21:11:40|50.44|49.74|50.44|49.74|50.45|49.75|50.43|49.73|9
1655068310000|2022-06-12 21:11:50|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|10
1655068320000|2022-06-12 21:12:00|50.45|49.75|50.43|49.73|50.45|49.75|50.43|49.73|16
1655068330000|2022-06-12 21:12:10|50.44|49.74|50.44|49.74|50.45|49.75|50.44|49.74|3
1655068340000|2022-06-12 21:12:20|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1655068360000|2022-06-12 21:12:40|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1655068370000|2022-06-12 21:12:50|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|2
1655068380000|2022-06-12 21:13:00|50.46|49.76|50.52|49.82|50.52|49.82|50.46|49.76|14
1655068390000|2022-06-12 21:13:10|50.53|49.83|50.55|49.85|50.56|49.86|50.52|49.82|11
1655068400000|2022-06-12 21:13:20|50.54|49.84|50.52|49.82|50.55|49.85|50.52|49.82|9
1655068410000|2022-06-12 21:13:30|50.51|49.81|50.52|49.82|50.53|49.83|50.51|49.81|10
1655068420000|2022-06-12 21:13:40|50.53|49.83|50.54|49.84|50.54|49.84|50.51|49.81|9
1655068430000|2022-06-12 21:13:50|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|4
1655068440000|2022-06-12 21:14:00|50.53|49.83|50.54|49.84|50.55|49.85|50.53|49.83|6
1655068450000|2022-06-12 21:14:10|50.53|49.83|50.53|49.83|50.54|49.84|50.53|49.83|3
1655068460000|2022-06-12 21:14:20|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|3
1655068470000|2022-06-12 21:14:30|50.53|49.83|50.55|49.85|50.55|49.85|50.52|49.82|14
1655068480000|2022-06-12 21:14:40|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|7
1655068490000|2022-06-12 21:14:50|50.55|49.85|50.58|49.88|50.58|49.88|50.55|49.85|4
1655068500000|2022-06-12 21:15:00|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|11
1655068510000|2022-06-12 21:15:10|50.58|49.88|50.57|49.87|50.58|49.88|50.56|49.86|8
1655068520000|2022-06-12 21:15:20|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|3
1655068530000|2022-06-12 21:15:30|50.57|49.87|50.55|49.85|50.58|49.88|50.55|49.85|13
1655068540000|2022-06-12 21:15:40|50.56|49.86|50.55|49.85|50.58|49.88|50.55|49.85|16
1655068550000|2022-06-12 21:15:50|50.56|49.86|50.57|49.87|50.57|49.87|50.55|49.85|12
1655068560000|2022-06-12 21:16:00|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|4
1655068570000|2022-06-12 21:16:10|50.56|49.86|50.55|49.85|50.57|49.87|50.55|49.85|6
1655068580000|2022-06-12 21:16:20|50.56|49.86|50.55|49.85|50.57|49.87|50.53|49.83|12
1655068590000|2022-06-12 21:16:30|50.54|49.84|50.55|49.85|50.56|49.86|50.54|49.84|6
1655068600000|2022-06-12 21:16:40|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|4
1655068610000|2022-06-12 21:16:50|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1655068620000|2022-06-12 21:17:00|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|3
1655068630000|2022-06-12 21:17:10|50.56|49.86|50.56|49.86|50.57|49.87|50.55|49.85|11
1655068640000|2022-06-12 21:17:20|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|3
1655068650000|2022-06-12 21:17:30|50.58|49.88|50.57|49.87|50.58|49.88|50.56|49.86|8
1655068660000|2022-06-12 21:17:40|50.56|49.86|50.57|49.87|50.58|49.88|50.55|49.85|7
1655068670000|2022-06-12 21:17:50|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1655068680000|2022-06-12 21:18:00|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|14
1655068690000|2022-06-12 21:18:10|50.57|49.87|50.58|49.88|50.59|49.89|50.56|49.86|9
1655068700000|2022-06-12 21:18:20|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|3
1655068710000|2022-06-12 21:18:30|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|7
1655068720000|2022-06-12 21:18:40|50.59|49.89|50.59|49.89|50.59|49.89|50.57|49.87|9
1655068730000|2022-06-12 21:18:50|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|7
1655068740000|2022-06-12 21:19:00|50.57|49.87|50.59|49.89|50.59|49.89|50.57|49.87|3
1655068750000|2022-06-12 21:19:10|50.58|49.88|50.58|49.88|50.59|49.89|50.57|49.87|5
1655068760000|2022-06-12 21:19:20|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|11
1655068770000|2022-06-12 21:19:30|50.58|49.88|50.6|49.9|50.6|49.9|50.58|49.88|11
1655068780000|2022-06-12 21:19:40|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|3
1655068810000|2022-06-12 21:20:10|50.6|49.9|50.64|49.94|50.64|49.94|50.59|49.89|8
1655068820000|2022-06-12 21:20:20|50.63|49.93|50.64|49.94|50.65|49.95|50.62|49.92|11
1655068830000|2022-06-12 21:20:30|50.65|49.95|50.65|49.95|50.65|49.95|50.64|49.94|9
1655068840000|2022-06-12 21:20:40|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|8
1655068850000|2022-06-12 21:20:50|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|4
1655068860000|2022-06-12 21:21:00|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1655068870000|2022-06-12 21:21:10|50.63|49.93|50.61|49.91|50.63|49.93|50.6|49.9|9
1655068880000|2022-06-12 21:21:20|50.65|49.95|50.61|49.91|50.65|49.95|50.61|49.91|14
1655068890000|2022-06-12 21:21:30|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|8
1655068900000|2022-06-12 21:21:40|50.62|49.92|50.66|49.96|50.66|49.96|50.61|49.91|3
1655068910000|2022-06-12 21:21:50|50.62|49.92|50.61|49.91|50.66|49.96|50.61|49.91|8
1655068920000|2022-06-12 21:22:00|50.62|49.92|50.62|49.92|50.66|49.96|50.61|49.91|7
1655068930000|2022-06-12 21:22:10|50.61|49.91|50.62|49.92|50.67|49.97|50.61|49.91|10
1655068940000|2022-06-12 21:22:20|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1655068950000|2022-06-12 21:22:30|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1655068960000|2022-06-12 21:22:40|50.62|49.92|50.63|49.93|50.64|49.94|50.62|49.92|4
1655068970000|2022-06-12 21:22:50|50.62|49.92|50.62|49.92|50.63|49.93|50.6|49.9|12
1655068980000|2022-06-12 21:23:00|50.63|49.93|50.63|49.93|50.64|49.94|50.62|49.92|5
1655068990000|2022-06-12 21:23:10|50.62|49.92|50.63|49.93|50.63|49.93|50.61|49.91|6
1655069000000|2022-06-12 21:23:20|50.62|49.92|50.62|49.92|50.62|49.92|50.61|49.91|5
1655069010000|2022-06-12 21:23:30|50.61|49.91|50.56|49.86|50.62|49.92|50.56|49.86|13
1655069020000|2022-06-12 21:23:40|50.57|49.87|50.57|49.87|50.58|49.88|50.56|49.86|5
1655069030000|2022-06-12 21:23:50|50.56|49.86|50.58|49.88|50.58|49.88|50.56|49.86|7
1655069040000|2022-06-12 21:24:00|50.57|49.87|50.61|49.91|50.62|49.92|50.57|49.87|9
1655069050000|2022-06-12 21:24:10|50.6|49.9|50.61|49.91|50.62|49.92|50.6|49.9|4
1655069060000|2022-06-12 21:24:20|50.62|49.92|50.63|49.93|50.63|49.93|50.61|49.91|6
1655069070000|2022-06-12 21:24:30|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|6
1655069080000|2022-06-12 21:24:40|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|4
1655069090000|2022-06-12 21:24:50|50.66|49.96|50.63|49.93|50.66|49.96|50.63|49.93|4
1655069100000|2022-06-12 21:25:00|50.66|49.96|50.62|49.92|50.66|49.96|50.62|49.92|15
1655069110000|2022-06-12 21:25:10|50.63|49.93|50.63|49.93|50.66|49.96|50.62|49.92|9
1655069120000|2022-06-12 21:25:20|50.62|49.92|50.63|49.93|50.66|49.96|50.62|49.92|21
1655069130000|2022-06-12 21:25:30|50.66|49.96|50.64|49.94|50.66|49.96|50.63|49.93|6
1655069140000|2022-06-12 21:25:40|50.63|49.93|50.59|49.89|50.65|49.95|50.58|49.88|12
1655069150000|2022-06-12 21:25:50|50.61|49.91|50.57|49.87|50.61|49.91|50.56|49.86|21
1655069160000|2022-06-12 21:26:00|50.59|49.89|50.56|49.86|50.59|49.89|50.56|49.86|14
1655069170000|2022-06-12 21:26:10|50.57|49.87|50.56|49.86|50.58|49.88|50.53|49.83|15
1655069180000|2022-06-12 21:26:20|50.55|49.85|50.55|49.85|50.57|49.87|50.53|49.83|10
1655069190000|2022-06-12 21:26:30|50.56|49.86|50.56|49.86|50.56|49.86|50.54|49.84|3
1655069200000|2022-06-12 21:26:40|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|3
1655069210000|2022-06-12 21:26:50|50.56|49.86|50.56|49.86|50.57|49.87|50.56|49.86|3
1655069220000|2022-06-12 21:27:00|50.53|49.83|50.54|49.84|50.56|49.86|50.53|49.83|3
1655069230000|2022-06-12 21:27:10|50.56|49.86|50.55|49.85|50.57|49.87|50.53|49.83|16
1655069240000|2022-06-12 21:27:20|50.54|49.84|50.55|49.85|50.56|49.86|50.54|49.84|10
1655069250000|2022-06-12 21:27:30|50.56|49.86|50.55|49.85|50.57|49.87|50.55|49.85|11
1655069260000|2022-06-12 21:27:40|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1655069270000|2022-06-12 21:27:50|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|5
1655069280000|2022-06-12 21:28:00|50.56|49.86|50.56|49.86|50.56|49.86|50.53|49.83|8
1655069290000|2022-06-12 21:28:10|50.55|49.85|50.56|49.86|50.57|49.87|50.55|49.85|17
1655069300000|2022-06-12 21:28:20|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|4
1655069310000|2022-06-12 21:28:30|50.55|49.85|50.57|49.87|50.57|49.87|50.55|49.85|5
1655069320000|2022-06-12 21:28:40|50.56|49.86|50.56|49.86|50.57|49.87|50.55|49.85|5
1655069330000|2022-06-12 21:28:50|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|2
1655069340000|2022-06-12 21:29:00|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1655069350000|2022-06-12 21:29:10|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1655069370000|2022-06-12 21:29:30|50.57|49.87|50.56|49.86|50.57|49.87|50.55|49.85|4
1655069380000|2022-06-12 21:29:40|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1655069400000|2022-06-12 21:30:00|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|4
1655069410000|2022-06-12 21:30:10|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|7
1655069420000|2022-06-12 21:30:20|50.56|49.86|50.56|49.86|50.57|49.87|50.56|49.86|3
1655069430000|2022-06-12 21:30:30|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|4
1655069440000|2022-06-12 21:30:40|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1655069450000|2022-06-12 21:30:50|50.55|49.85|50.54|49.84|50.55|49.85|50.53|49.83|4
1655069460000|2022-06-12 21:31:00|50.55|49.85|50.55|49.85|50.55|49.85|50.53|49.83|14
1655069470000|2022-06-12 21:31:10|50.54|49.84|50.54|49.84|50.55|49.85|50.53|49.83|11
1655069490000|2022-06-12 21:31:30|50.53|49.83|50.51|49.81|50.54|49.84|50.51|49.81|10
1655069500000|2022-06-12 21:31:40|50.5|49.8|50.51|49.81|50.52|49.82|50.48|49.78|9
1655069510000|2022-06-12 21:31:50|50.52|49.82|50.52|49.82|50.52|49.82|50.51|49.81|11
1655069520000|2022-06-12 21:32:00|50.53|49.83|50.51|49.81|50.53|49.83|50.51|49.81|9
1655069530000|2022-06-12 21:32:10|50.52|49.82|50.52|49.82|50.53|49.83|50.51|49.81|5
1655069540000|2022-06-12 21:32:20|50.53|49.83|50.52|49.82|50.53|49.83|50.51|49.81|6
1655069550000|2022-06-12 21:32:30|50.5|49.8|50.48|49.78|50.52|49.82|50.48|49.78|13
1655069560000|2022-06-12 21:32:40|50.47|49.77|50.48|49.78|50.49|49.79|50.47|49.77|8
1655069570000|2022-06-12 21:32:50|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|6
1655069580000|2022-06-12 21:33:00|50.49|49.79|50.48|49.78|50.49|49.79|50.47|49.77|6
1655069590000|2022-06-12 21:33:10|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|4
1655069600000|2022-06-12 21:33:20|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|4
1655069610000|2022-06-12 21:33:30|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|2
1655069620000|2022-06-12 21:33:40|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|2
1655069630000|2022-06-12 21:33:50|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|2
1655069640000|2022-06-12 21:34:00|50.49|49.79|50.48|49.78|50.49|49.79|50.47|49.77|6
1655069650000|2022-06-12 21:34:10|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|4
1655069660000|2022-06-12 21:34:20|50.49|49.79|50.48|49.78|50.49|49.79|50.47|49.77|14
1655069670000|2022-06-12 21:34:30|50.47|49.77|50.47|49.77|50.48|49.78|50.46|49.76|6
1655069680000|2022-06-12 21:34:40|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|8
1655069690000|2022-06-12 21:34:50|50.45|49.75|50.44|49.74|50.48|49.78|50.44|49.74|12
1655069700000|2022-06-12 21:35:00|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|4
1655069710000|2022-06-12 21:35:10|50.43|49.73|50.42|49.72|50.46|49.76|50.42|49.72|11
1655069720000|2022-06-12 21:35:20|50.43|49.73|50.45|49.75|50.45|49.75|50.43|49.73|20
1655069730000|2022-06-12 21:35:30|50.43|49.73|50.43|49.73|50.45|49.75|50.42|49.72|19
1655069740000|2022-06-12 21:35:40|50.42|49.72|50.44|49.74|50.45|49.75|50.42|49.72|9
1655069750000|2022-06-12 21:35:50|50.45|49.75|50.44|49.74|50.45|49.75|50.42|49.72|10
1655069760000|2022-06-12 21:36:00|50.43|49.73|50.43|49.73|50.44|49.74|50.42|49.72|7
1655069770000|2022-06-12 21:36:10|50.42|49.72|50.42|49.72|50.43|49.73|50.41|49.71|12
1655069780000|2022-06-12 21:36:20|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|12
1655069790000|2022-06-12 21:36:30|50.43|49.73|50.43|49.73|50.46|49.76|50.43|49.73|12
1655069800000|2022-06-12 21:36:40|50.42|49.72|50.43|49.73|50.44|49.74|50.42|49.72|4
1655069810000|2022-06-12 21:36:50|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1655069820000|2022-06-12 21:37:00|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|5
1655069830000|2022-06-12 21:37:10|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|5
1655069840000|2022-06-12 21:37:20|50.43|49.73|50.44|49.74|50.45|49.75|50.43|49.73|4
1655069860000|2022-06-12 21:37:40|50.45|49.75|50.44|49.74|50.45|49.75|50.43|49.73|14
1655069870000|2022-06-12 21:37:50|50.45|49.75|50.44|49.74|50.45|49.75|50.43|49.73|10
1655069890000|2022-06-12 21:38:10|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|10
1655069900000|2022-06-12 21:38:20|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1655069910000|2022-06-12 21:38:30|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1655069920000|2022-06-12 21:38:40|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1655069930000|2022-06-12 21:38:50|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1655069940000|2022-06-12 21:39:00|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|4
1655069950000|2022-06-12 21:39:10|50.45|49.75|50.45|49.75|50.47|49.77|50.44|49.74|10
1655069960000|2022-06-12 21:39:20|50.46|49.76|50.46|49.76|50.47|49.77|50.44|49.74|8
1655069970000|2022-06-12 21:39:30|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|2
1655069980000|2022-06-12 21:39:40|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|6
1655069990000|2022-06-12 21:39:50|50.47|49.77|50.47|49.77|50.47|49.77|50.46|49.76|17
1655070000000|2022-06-12 21:40:00|50.46|49.76|50.46|49.76|50.48|49.78|50.45|49.75|7
1655070010000|2022-06-12 21:40:10|50.47|49.77|50.45|49.75|50.47|49.77|50.45|49.75|6
1655070020000|2022-06-12 21:40:20|50.46|49.76|50.45|49.75|50.46|49.76|50.44|49.74|11
1655070030000|2022-06-12 21:40:30|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1655070040000|2022-06-12 21:40:40|50.44|49.74|50.42|49.72|50.45|49.75|50.42|49.72|4
1655070050000|2022-06-12 21:40:50|50.43|49.73|50.44|49.74|50.44|49.74|50.42|49.72|4
1655070060000|2022-06-12 21:41:00|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|2
1655070080000|2022-06-12 21:41:20|50.44|49.74|50.45|49.75|50.45|49.75|50.42|49.72|5
1655070090000|2022-06-12 21:41:30|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1655070100000|2022-06-12 21:41:40|50.45|49.75|50.43|49.73|50.45|49.75|50.43|49.73|2
1655070110000|2022-06-12 21:41:50|50.42|49.72|50.43|49.73|50.43|49.73|50.41|49.71|7
1655070120000|2022-06-12 21:42:00|50.42|49.72|50.43|49.73|50.44|49.74|50.42|49.72|8
1655070130000|2022-06-12 21:42:10|50.42|49.72|50.43|49.73|50.44|49.74|50.42|49.72|3
1655070150000|2022-06-12 21:42:30|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|4
1655070170000|2022-06-12 21:42:50|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|11
1655070180000|2022-06-12 21:43:00|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|4
1655070190000|2022-06-12 21:43:10|50.43|49.73|50.43|49.73|50.44|49.74|50.42|49.72|5
1655070200000|2022-06-12 21:43:20|50.42|49.72|50.42|49.72|50.43|49.73|50.41|49.71|4
1655070210000|2022-06-12 21:43:30|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1655070220000|2022-06-12 21:43:40|50.43|49.73|50.39|49.69|50.43|49.73|50.37|49.67|15
1655070230000|2022-06-12 21:43:50|50.38|49.68|50.37|49.67|50.39|49.69|50.37|49.67|8
1655070240000|2022-06-12 21:44:00|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|2
1655070250000|2022-06-12 21:44:10|50.38|49.68|50.38|49.68|50.38|49.68|50.34|49.64|15
1655070260000|2022-06-12 21:44:20|50.37|49.67|50.34|49.64|50.37|49.67|50.34|49.64|12
1655070270000|2022-06-12 21:44:30|50.33|49.63|50.34|49.64|50.35|49.65|50.33|49.63|4
1655070280000|2022-06-12 21:44:40|50.35|49.65|50.34|49.64|50.36|49.66|50.33|49.63|9
1655070290000|2022-06-12 21:44:50|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|6
1655070300000|2022-06-12 21:45:00|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|5
1655070310000|2022-06-12 21:45:10|50.34|49.64|50.35|49.65|50.36|49.66|50.34|49.64|7
1655070320000|2022-06-12 21:45:20|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|3
1655070330000|2022-06-12 21:45:30|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|16
1655070340000|2022-06-12 21:45:40|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|14
1655070350000|2022-06-12 21:45:50|50.35|49.65|50.34|49.64|50.35|49.65|50.33|49.63|6
1655070360000|2022-06-12 21:46:00|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|9
1655070370000|2022-06-12 21:46:10|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|6
1655070380000|2022-06-12 21:46:20|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1655070400000|2022-06-12 21:46:40|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|4
1655070410000|2022-06-12 21:46:50|50.34|49.64|50.35|49.65|50.36|49.66|50.34|49.64|7
1655070420000|2022-06-12 21:47:00|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|6
1655070430000|2022-06-12 21:47:10|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|9
1655070440000|2022-06-12 21:47:20|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1655070450000|2022-06-12 21:47:30|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|12
1655070490000|2022-06-12 21:48:10|50.35|49.65|50.34|49.64|50.36|49.66|50.34|49.64|6
1655070500000|2022-06-12 21:48:20|50.35|49.65|50.34|49.64|50.36|49.66|50.34|49.64|5
1655070510000|2022-06-12 21:48:30|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655070520000|2022-06-12 21:48:40|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655070530000|2022-06-12 21:48:50|50.35|49.65|50.34|49.64|50.35|49.65|50.33|49.63|5
1655070550000|2022-06-12 21:49:10|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655070560000|2022-06-12 21:49:20|50.35|49.65|50.34|49.64|50.35|49.65|50.33|49.63|5
1655070570000|2022-06-12 21:49:30|50.35|49.65|50.34|49.64|50.35|49.65|50.33|49.63|4
1655070580000|2022-06-12 21:49:40|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|6
1655070590000|2022-06-12 21:49:50|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1655070600000|2022-06-12 21:50:00|50.34|49.64|50.34|49.64|50.34|49.64|50.33|49.63|9
1655070610000|2022-06-12 21:50:10|50.33|49.63|50.33|49.63|50.34|49.64|50.33|49.63|11
1655070620000|2022-06-12 21:50:20|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|3
1655070630000|2022-06-12 21:50:30|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1655070640000|2022-06-12 21:50:40|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|2
1655070660000|2022-06-12 21:51:00|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1655070670000|2022-06-12 21:51:10|50.33|49.63|50.34|49.64|50.35|49.65|50.33|49.63|4
1655070690000|2022-06-12 21:51:30|50.33|49.63|50.35|49.65|50.35|49.65|50.33|49.63|3
1655070700000|2022-06-12 21:51:40|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1655070710000|2022-06-12 21:51:50|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655070750000|2022-06-12 21:52:30|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655070770000|2022-06-12 21:52:50|50.35|49.65|50.32|49.62|50.35|49.65|50.32|49.62|3
1655070780000|2022-06-12 21:53:00|50.33|49.63|50.32|49.62|50.33|49.63|50.32|49.62|6
1655070790000|2022-06-12 21:53:10|50.33|49.63|50.31|49.61|50.33|49.63|50.31|49.61|12
1655070800000|2022-06-12 21:53:20|50.3|49.6|50.22|49.52|50.32|49.62|50.22|49.52|16
1655070810000|2022-06-12 21:53:30|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|3
1655070820000|2022-06-12 21:53:40|50.22|49.52|50.23|49.53|50.24|49.54|50.22|49.52|6
1655070830000|2022-06-12 21:53:50|50.24|49.54|50.23|49.53|50.24|49.54|50.23|49.53|2
1655070840000|2022-06-12 21:54:00|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|2
1655070860000|2022-06-12 21:54:20|50.22|49.52|50.21|49.51|50.22|49.52|50.19|49.49|13
1655070870000|2022-06-12 21:54:30|50.2|49.5|50.15|49.45|50.21|49.51|50.15|49.45|18
1655070880000|2022-06-12 21:54:40|50.16|49.46|50.13|49.43|50.16|49.46|50.13|49.43|20
1655070890000|2022-06-12 21:54:50|50.14|49.44|50.13|49.43|50.14|49.44|50.13|49.43|6
1655070900000|2022-06-12 21:55:00|50.14|49.44|50.12|49.42|50.14|49.44|50.12|49.42|9
1655070910000|2022-06-12 21:55:10|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|10
1655070920000|2022-06-12 21:55:20|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|18
1655070930000|2022-06-12 21:55:30|50.13|49.43|50.14|49.44|50.16|49.46|50.12|49.42|9
1655070940000|2022-06-12 21:55:40|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|8
1655070950000|2022-06-12 21:55:50|50.15|49.45|50.14|49.44|50.15|49.45|50.13|49.43|4
1655070960000|2022-06-12 21:56:00|50.13|49.43|50.14|49.44|50.15|49.45|50.13|49.43|3
1655070970000|2022-06-12 21:56:10|50.15|49.45|50.14|49.44|50.15|49.45|50.13|49.43|7
1655070980000|2022-06-12 21:56:20|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|7
1655070990000|2022-06-12 21:56:30|50.14|49.44|50.16|49.46|50.16|49.46|50.14|49.44|3
1655071000000|2022-06-12 21:56:40|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1655071010000|2022-06-12 21:56:50|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1655071020000|2022-06-12 21:57:00|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1655071030000|2022-06-12 21:57:10|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|4
1655071040000|2022-06-12 21:57:20|50.16|49.46|50.15|49.45|50.16|49.46|50.14|49.44|8
1655071050000|2022-06-12 21:57:30|50.16|49.46|50.15|49.45|50.17|49.47|50.14|49.44|8
1655071060000|2022-06-12 21:57:40|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|6
1655071070000|2022-06-12 21:57:50|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1655071080000|2022-06-12 21:58:00|50.16|49.46|50.16|49.46|50.16|49.46|50.14|49.44|5
1655071090000|2022-06-12 21:58:10|50.15|49.45|50.18|49.48|50.18|49.48|50.14|49.44|11
1655071100000|2022-06-12 21:58:20|50.14|49.44|50.15|49.45|50.16|49.46|50.14|49.44|20
1655071110000|2022-06-12 21:58:30|50.14|49.44|50.15|49.45|50.16|49.46|50.14|49.44|7
1655071120000|2022-06-12 21:58:40|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|7
1655071130000|2022-06-12 21:58:50|50.15|49.45|50.16|49.46|50.16|49.46|50.14|49.44|4
1655071140000|2022-06-12 21:59:00|50.15|49.45|50.16|49.46|50.17|49.47|50.15|49.45|5
1655071150000|2022-06-12 21:59:10|50.15|49.45|50.17|49.47|50.18|49.48|50.15|49.45|13
1655071160000|2022-06-12 21:59:20|50.16|49.46|50.13|49.43|50.17|49.47|50.13|49.43|13
1655071170000|2022-06-12 21:59:30|50.14|49.44|50.15|49.45|50.15|49.45|50.13|49.43|9
1655071180000|2022-06-12 21:59:40|50.14|49.44|50.14|49.44|50.15|49.45|50.13|49.43|10
1655071190000|2022-06-12 21:59:50|50.15|49.45|50.13|49.43|50.15|49.45|50.12|49.42|16
1655071200000|2022-06-12 22:00:00|50.14|49.44|50.08|49.38|50.15|49.45|50.08|49.38|14
1655071210000|2022-06-12 22:00:10|50.09|49.39|50.08|49.38|50.1|49.4|50.07|49.37|12
1655071220000|2022-06-12 22:00:20|50.07|49.37|50.08|49.38|50.08|49.38|50.06|49.36|10
1655071230000|2022-06-12 22:00:30|50.07|49.37|50.06|49.36|50.08|49.38|50.04|49.34|13
1655071240000|2022-06-12 22:00:40|50.07|49.37|49.92|49.22|50.07|49.37|49.92|49.22|18
1655071250000|2022-06-12 22:00:50|49.93|49.23|49.93|49.23|49.97|49.27|49.93|49.23|23
1655071260000|2022-06-12 22:01:00|49.94|49.24|49.89|49.19|49.94|49.24|49.89|49.19|15
1655071270000|2022-06-12 22:01:10|49.87|49.17|49.86|49.16|49.87|49.17|49.85|49.15|5
1655071280000|2022-06-12 22:01:20|49.87|49.17|49.88|49.18|49.88|49.18|49.84|49.14|12
1655071290000|2022-06-12 22:01:30|49.89|49.19|49.85|49.15|49.89|49.19|49.85|49.15|11
1655071300000|2022-06-12 22:01:40|49.86|49.16|49.67|48.97|49.86|49.16|49.67|48.97|18
1655071310000|2022-06-12 22:01:50|49.68|48.98|49.65|48.95|49.69|48.99|49.64|48.94|14
1655071320000|2022-06-12 22:02:00|49.66|48.96|49.65|48.95|49.68|48.98|49.65|48.95|10
1655071330000|2022-06-12 22:02:10|49.66|48.96|49.68|48.98|49.68|48.98|49.65|48.95|9
1655071340000|2022-06-12 22:02:20|49.67|48.97|49.64|48.94|49.67|48.97|49.64|48.94|12
1655071350000|2022-06-12 22:02:30|49.65|48.95|49.64|48.94|49.66|48.96|49.64|48.94|4
1655071360000|2022-06-12 22:02:40|49.65|48.95|49.64|48.94|49.65|48.95|49.63|48.93|9
1655071370000|2022-06-12 22:02:50|49.65|48.95|49.58|48.88|49.65|48.95|49.58|48.88|12
1655071380000|2022-06-12 22:03:00|49.57|48.87|49.56|48.86|49.58|48.88|49.56|48.86|8
1655071390000|2022-06-12 22:03:10|49.57|48.87|49.62|48.92|49.63|48.93|49.55|48.85|12
1655071400000|2022-06-12 22:03:20|49.61|48.91|49.65|48.95|49.65|48.95|49.61|48.91|6
1655071410000|2022-06-12 22:03:30|49.64|48.94|49.65|48.95|49.65|48.95|49.64|48.94|2
1655071420000|2022-06-12 22:03:40|49.64|48.94|49.65|48.95|49.65|48.95|49.64|48.94|2
1655071430000|2022-06-12 22:03:50|49.64|48.94|49.65|48.95|49.66|48.96|49.64|48.94|6
1655071440000|2022-06-12 22:04:00|49.66|48.96|49.67|48.97|49.67|48.97|49.65|48.95|4
1655071450000|2022-06-12 22:04:10|49.66|48.96|49.79|49.09|49.8|49.1|49.66|48.96|17
1655071460000|2022-06-12 22:04:20|49.78|49.08|49.76|49.06|49.78|49.08|49.75|49.05|7
1655071470000|2022-06-12 22:04:30|49.77|49.07|49.79|49.09|49.79|49.09|49.76|49.06|9
1655071480000|2022-06-12 22:04:40|49.78|49.08|49.78|49.08|49.79|49.09|49.78|49.08|7
1655071490000|2022-06-12 22:04:50|49.79|49.09|49.78|49.08|49.79|49.09|49.78|49.08|6
1655071500000|2022-06-12 22:05:00|49.79|49.09|49.78|49.08|49.8|49.1|49.78|49.08|8
1655071510000|2022-06-12 22:05:10|49.79|49.09|49.77|49.07|49.79|49.09|49.76|49.06|7
1655071520000|2022-06-12 22:05:20|49.78|49.08|49.76|49.06|49.78|49.08|49.76|49.06|5
1655071540000|2022-06-12 22:05:40|49.75|49.05|49.7|49|49.75|49.05|49.7|49|10
1655071550000|2022-06-12 22:05:50|49.71|49.01|49.69|48.99|49.71|49.01|49.69|48.99|6
1655071560000|2022-06-12 22:06:00|49.68|48.98|49.68|48.98|49.68|48.98|49.67|48.97|3
1655071570000|2022-06-12 22:06:10|49.67|48.97|49.65|48.95|49.67|48.97|49.65|48.95|5
1655071580000|2022-06-12 22:06:20|49.66|48.96|49.66|48.96|49.66|48.96|49.63|48.93|7
1655071590000|2022-06-12 22:06:30|49.65|48.95|49.68|48.98|49.68|48.98|49.65|48.95|6
1655071600000|2022-06-12 22:06:40|49.69|48.99|49.69|48.99|49.69|48.99|49.67|48.97|7
1655071610000|2022-06-12 22:06:50|49.68|48.98|49.69|48.99|49.7|49|49.68|48.98|4
1655071620000|2022-06-12 22:07:00|49.7|49|49.74|49.04|49.75|49.05|49.7|49|6
1655071630000|2022-06-12 22:07:10|49.73|49.03|49.73|49.03|49.73|49.03|49.73|49.03|1
1655071640000|2022-06-12 22:07:20|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|6
1655071650000|2022-06-12 22:07:30|49.76|49.06|49.76|49.06|49.76|49.06|49.75|49.05|3
1655071660000|2022-06-12 22:07:40|49.77|49.07|49.79|49.09|49.8|49.1|49.77|49.07|5
1655071670000|2022-06-12 22:07:50|49.8|49.1|49.8|49.1|49.81|49.11|49.79|49.09|5
1655071680000|2022-06-12 22:08:00|49.79|49.09|49.8|49.1|49.81|49.11|49.79|49.09|10
1655071690000|2022-06-12 22:08:10|49.81|49.11|49.86|49.16|49.86|49.16|49.81|49.11|8
1655071700000|2022-06-12 22:08:20|49.87|49.17|49.86|49.16|49.88|49.18|49.86|49.16|4
1655071710000|2022-06-12 22:08:30|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|3
1655071720000|2022-06-12 22:08:40|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655071730000|2022-06-12 22:08:50|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655071740000|2022-06-12 22:09:00|49.88|49.18|49.88|49.18|49.9|49.2|49.87|49.17|11
1655071750000|2022-06-12 22:09:10|49.89|49.19|49.87|49.17|49.9|49.2|49.87|49.17|7
1655071760000|2022-06-12 22:09:20|49.88|49.18|49.86|49.16|49.88|49.18|49.84|49.14|9
1655071770000|2022-06-12 22:09:30|49.85|49.15|49.78|49.08|49.86|49.16|49.78|49.08|7
1655071780000|2022-06-12 22:09:40|49.77|49.07|49.78|49.08|49.78|49.08|49.76|49.06|4
1655071790000|2022-06-12 22:09:50|49.79|49.09|49.77|49.07|49.8|49.1|49.77|49.07|7
1655071800000|2022-06-12 22:10:00|49.78|49.08|49.76|49.06|49.78|49.08|49.76|49.06|3
1655071810000|2022-06-12 22:10:10|49.77|49.07|49.75|49.05|49.77|49.07|49.75|49.05|3
1655071820000|2022-06-12 22:10:20|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|4
1655071830000|2022-06-12 22:10:30|49.78|49.08|49.84|49.14|49.85|49.15|49.78|49.08|12
1655071850000|2022-06-12 22:10:50|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|13
1655071860000|2022-06-12 22:11:00|49.84|49.14|49.85|49.15|49.86|49.16|49.84|49.14|10
1655071870000|2022-06-12 22:11:10|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1655071880000|2022-06-12 22:11:20|49.82|49.12|49.84|49.14|49.85|49.15|49.78|49.08|16
1655071890000|2022-06-12 22:11:30|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|2
1655071900000|2022-06-12 22:11:40|49.87|49.17|49.89|49.19|49.9|49.2|49.87|49.17|7
1655071910000|2022-06-12 22:11:50|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1655071920000|2022-06-12 22:12:00|49.91|49.21|49.98|49.28|49.98|49.28|49.91|49.21|11
1655071930000|2022-06-12 22:12:10|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|3
1655071940000|2022-06-12 22:12:20|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|5
1655071950000|2022-06-12 22:12:30|49.97|49.27|49.96|49.26|49.98|49.28|49.96|49.26|4
1655071970000|2022-06-12 22:12:50|49.95|49.25|49.95|49.25|49.96|49.26|49.95|49.25|3
1655071980000|2022-06-12 22:13:00|49.94|49.24|49.88|49.18|49.95|49.25|49.88|49.18|7
1655071990000|2022-06-12 22:13:10|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|5
1655072000000|2022-06-12 22:13:20|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|8
1655072010000|2022-06-12 22:13:30|49.86|49.16|49.83|49.13|49.86|49.16|49.82|49.12|7
1655072020000|2022-06-12 22:13:40|49.82|49.12|49.82|49.12|49.82|49.12|49.81|49.11|3
1655072030000|2022-06-12 22:13:50|49.81|49.11|49.89|49.19|49.89|49.19|49.81|49.11|11
1655072040000|2022-06-12 22:14:00|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1655072050000|2022-06-12 22:14:10|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1655072060000|2022-06-12 22:14:20|49.88|49.18|49.89|49.19|49.9|49.2|49.88|49.18|4
1655072070000|2022-06-12 22:14:30|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1655072080000|2022-06-12 22:14:40|49.86|49.16|49.86|49.16|49.87|49.17|49.85|49.15|11
1655072090000|2022-06-12 22:14:50|49.85|49.15|49.86|49.16|49.88|49.18|49.85|49.15|7
1655072100000|2022-06-12 22:15:00|49.87|49.17|49.89|49.19|49.9|49.2|49.86|49.16|7
1655072110000|2022-06-12 22:15:10|49.88|49.18|49.87|49.17|49.88|49.18|49.85|49.15|8
1655072120000|2022-06-12 22:15:20|49.86|49.16|49.86|49.16|49.88|49.18|49.86|49.16|11
1655072130000|2022-06-12 22:15:30|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|5
1655072140000|2022-06-12 22:15:40|49.86|49.16|49.88|49.18|49.89|49.19|49.86|49.16|9
1655072150000|2022-06-12 22:15:50|49.89|49.19|49.91|49.21|49.91|49.21|49.88|49.18|9
1655072160000|2022-06-12 22:16:00|49.88|49.18|49.92|49.22|49.92|49.22|49.88|49.18|12
1655072170000|2022-06-12 22:16:10|49.93|49.23|49.96|49.26|49.97|49.27|49.93|49.23|13
1655072180000|2022-06-12 22:16:20|49.97|49.27|49.94|49.24|49.97|49.27|49.94|49.24|10
1655072190000|2022-06-12 22:16:30|49.93|49.23|49.92|49.22|49.93|49.23|49.9|49.2|11
1655072200000|2022-06-12 22:16:40|49.91|49.21|49.91|49.21|49.91|49.21|49.89|49.19|15
1655072210000|2022-06-12 22:16:50|49.9|49.2|49.87|49.17|49.91|49.21|49.86|49.16|14
1655072220000|2022-06-12 22:17:00|49.9|49.2|49.86|49.16|49.91|49.21|49.85|49.15|17
1655072230000|2022-06-12 22:17:10|49.87|49.17|49.86|49.16|49.87|49.17|49.85|49.15|5
1655072240000|2022-06-12 22:17:20|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|6
1655072250000|2022-06-12 22:17:30|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1655072260000|2022-06-12 22:17:40|49.86|49.16|49.86|49.16|49.87|49.17|49.85|49.15|5
1655072270000|2022-06-12 22:17:50|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|9
1655072290000|2022-06-12 22:18:10|49.88|49.18|49.85|49.15|49.88|49.18|49.85|49.15|8
1655072300000|2022-06-12 22:18:20|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|8
1655072310000|2022-06-12 22:18:30|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1655072330000|2022-06-12 22:18:50|49.84|49.14|49.85|49.15|49.88|49.18|49.84|49.14|11
1655072340000|2022-06-12 22:19:00|49.84|49.14|49.84|49.14|49.85|49.15|49.82|49.12|20
1655072350000|2022-06-12 22:19:10|49.85|49.15|49.77|49.07|49.85|49.15|49.77|49.07|14
1655072360000|2022-06-12 22:19:20|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|8
1655072370000|2022-06-12 22:19:30|49.76|49.06|49.76|49.06|49.77|49.07|49.75|49.05|9
1655072380000|2022-06-12 22:19:40|49.75|49.05|49.75|49.05|49.76|49.06|49.74|49.04|7
1655072390000|2022-06-12 22:19:50|49.76|49.06|49.78|49.08|49.78|49.08|49.75|49.05|13
1655072400000|2022-06-12 22:20:00|49.79|49.09|49.82|49.12|49.85|49.15|49.79|49.09|20
1655072410000|2022-06-12 22:20:10|49.83|49.13|49.82|49.12|49.85|49.15|49.82|49.12|12
1655072420000|2022-06-12 22:20:20|49.83|49.13|49.8|49.1|49.83|49.13|49.78|49.08|15
1655072430000|2022-06-12 22:20:30|49.82|49.12|49.82|49.12|49.82|49.12|49.77|49.07|8
1655072440000|2022-06-12 22:20:40|49.81|49.11|49.75|49.05|49.82|49.12|49.74|49.04|20
1655072450000|2022-06-12 22:20:50|49.74|49.04|49.76|49.06|49.76|49.06|49.73|49.03|7
1655072460000|2022-06-12 22:21:00|49.75|49.05|49.84|49.14|49.85|49.15|49.75|49.05|14
1655072470000|2022-06-12 22:21:10|49.85|49.15|49.81|49.11|49.85|49.15|49.77|49.07|17
1655072480000|2022-06-12 22:21:20|49.83|49.13|49.84|49.14|49.85|49.15|49.81|49.11|20
1655072490000|2022-06-12 22:21:30|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|6
1655072500000|2022-06-12 22:21:40|49.85|49.15|49.87|49.17|49.88|49.18|49.83|49.13|13
1655072510000|2022-06-12 22:21:50|49.86|49.16|49.85|49.15|49.87|49.17|49.84|49.14|21
1655072520000|2022-06-12 22:22:00|49.86|49.16|49.84|49.14|49.86|49.16|49.82|49.12|8
1655072530000|2022-06-12 22:22:10|49.85|49.15|49.84|49.14|49.86|49.16|49.84|49.14|10
1655072540000|2022-06-12 22:22:20|49.85|49.15|49.86|49.16|49.87|49.17|49.85|49.15|9
1655072550000|2022-06-12 22:22:30|49.85|49.15|49.87|49.17|49.88|49.18|49.85|49.15|10
1655072560000|2022-06-12 22:22:40|49.86|49.16|49.88|49.18|49.88|49.18|49.86|49.16|11
1655072570000|2022-06-12 22:22:50|49.89|49.19|49.93|49.23|49.95|49.25|49.89|49.19|15
1655072580000|2022-06-12 22:23:00|49.94|49.24|49.94|49.24|49.94|49.24|49.92|49.22|19
1655072590000|2022-06-12 22:23:10|49.93|49.23|49.93|49.23|49.95|49.25|49.91|49.21|15
1655072600000|2022-06-12 22:23:20|49.91|49.21|49.92|49.22|49.94|49.24|49.91|49.21|13
1655072610000|2022-06-12 22:23:30|49.93|49.23|49.87|49.17|49.93|49.23|49.85|49.15|14
1655072620000|2022-06-12 22:23:40|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|15
1655072630000|2022-06-12 22:23:50|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1655072640000|2022-06-12 22:24:00|49.86|49.16|49.88|49.18|49.89|49.19|49.86|49.16|20
1655072650000|2022-06-12 22:24:10|49.89|49.19|49.88|49.18|49.89|49.19|49.86|49.16|14
1655072660000|2022-06-12 22:24:20|49.89|49.19|49.87|49.17|49.89|49.19|49.86|49.16|14
1655072670000|2022-06-12 22:24:30|49.86|49.16|49.85|49.15|49.87|49.17|49.85|49.15|6
1655072680000|2022-06-12 22:24:40|49.86|49.16|49.86|49.16|49.88|49.18|49.86|49.16|5
1655072690000|2022-06-12 22:24:50|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1655072710000|2022-06-12 22:25:10|49.9|49.2|49.9|49.2|49.9|49.2|49.9|49.2|1
1655072720000|2022-06-12 22:25:20|49.89|49.19|49.9|49.2|49.9|49.2|49.88|49.18|9
1655072750000|2022-06-12 22:25:50|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|3
1655072760000|2022-06-12 22:26:00|49.89|49.19|49.9|49.2|49.9|49.2|49.88|49.18|6
1655072770000|2022-06-12 22:26:10|49.89|49.19|49.89|49.19|49.9|49.2|49.88|49.18|7
1655072780000|2022-06-12 22:26:20|49.88|49.18|49.87|49.17|49.9|49.2|49.87|49.17|8
1655072790000|2022-06-12 22:26:30|49.88|49.18|49.88|49.18|49.89|49.19|49.87|49.17|6
1655072800000|2022-06-12 22:26:40|49.89|49.19|49.89|49.19|49.9|49.2|49.89|49.19|7
1655072810000|2022-06-12 22:26:50|49.9|49.2|49.88|49.18|49.9|49.2|49.87|49.17|5
1655072820000|2022-06-12 22:27:00|49.87|49.17|49.85|49.15|49.89|49.19|49.85|49.15|8
1655072830000|2022-06-12 22:27:10|49.84|49.14|49.82|49.12|49.85|49.15|49.82|49.12|12
1655072840000|2022-06-12 22:27:20|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|6
1655072850000|2022-06-12 22:27:30|49.83|49.13|49.83|49.13|49.83|49.13|49.82|49.12|9
1655072860000|2022-06-12 22:27:40|49.82|49.12|49.82|49.12|49.87|49.17|49.82|49.12|14
1655072870000|2022-06-12 22:27:50|49.83|49.13|49.73|49.03|49.87|49.17|49.73|49.03|15
1655072880000|2022-06-12 22:28:00|49.74|49.04|49.72|49.02|49.75|49.05|49.71|49.01|12
1655072890000|2022-06-12 22:28:10|49.71|49.01|49.74|49.04|49.77|49.07|49.71|49.01|19
1655072900000|2022-06-12 22:28:20|49.75|49.05|49.74|49.04|49.75|49.05|49.73|49.03|8
1655072910000|2022-06-12 22:28:30|49.73|49.03|49.75|49.05|49.77|49.07|49.73|49.03|14
1655072920000|2022-06-12 22:28:40|49.76|49.06|49.73|49.03|49.76|49.06|49.73|49.03|8
1655072930000|2022-06-12 22:28:50|49.74|49.04|49.73|49.03|49.76|49.06|49.72|49.02|6
1655072940000|2022-06-12 22:29:00|49.72|49.02|49.67|48.97|49.72|49.02|49.65|48.95|15
1655072950000|2022-06-12 22:29:10|49.68|48.98|49.67|48.97|49.68|48.98|49.67|48.97|6
1655072960000|2022-06-12 22:29:20|49.68|48.98|49.74|49.04|49.76|49.06|49.68|48.98|11
1655072970000|2022-06-12 22:29:30|49.75|49.05|49.79|49.09|49.8|49.1|49.75|49.05|12
1655072980000|2022-06-12 22:29:40|49.78|49.08|49.76|49.06|49.79|49.09|49.76|49.06|4
1655072990000|2022-06-12 22:29:50|49.77|49.07|49.75|49.05|49.77|49.07|49.75|49.05|3
1655073000000|2022-06-12 22:30:00|49.76|49.06|49.76|49.06|49.77|49.07|49.75|49.05|6
1655073010000|2022-06-12 22:30:10|49.75|49.05|49.69|48.99|49.79|49.09|49.69|48.99|10
1655073020000|2022-06-12 22:30:20|49.7|49|49.68|48.98|49.71|49.01|49.68|48.98|14
1655073030000|2022-06-12 22:30:30|49.69|48.99|49.68|48.98|49.71|49.01|49.67|48.97|11
1655073040000|2022-06-12 22:30:40|49.71|49.01|49.76|49.06|49.76|49.06|49.68|48.98|17
1655073050000|2022-06-12 22:30:50|49.79|49.09|49.73|49.03|49.79|49.09|49.73|49.03|7
1655073060000|2022-06-12 22:31:00|49.74|49.04|49.72|49.02|49.77|49.07|49.72|49.02|13
1655073070000|2022-06-12 22:31:10|49.73|49.03|49.73|49.03|49.76|49.06|49.72|49.02|5
1655073080000|2022-06-12 22:31:20|49.72|49.02|49.73|49.03|49.78|49.08|49.71|49.01|13
1655073090000|2022-06-12 22:31:30|49.72|49.02|49.75|49.05|49.78|49.08|49.72|49.02|11
1655073100000|2022-06-12 22:31:40|49.76|49.06|49.76|49.06|49.77|49.07|49.74|49.04|12
1655073110000|2022-06-12 22:31:50|49.77|49.07|49.75|49.05|49.77|49.07|49.75|49.05|9
1655073120000|2022-06-12 22:32:00|49.74|49.04|49.75|49.05|49.76|49.06|49.74|49.04|10
1655073130000|2022-06-12 22:32:10|49.76|49.06|49.76|49.06|49.77|49.07|49.75|49.05|9
1655073140000|2022-06-12 22:32:20|49.77|49.07|49.82|49.12|49.82|49.12|49.75|49.05|19
1655073150000|2022-06-12 22:32:30|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|2
1655073160000|2022-06-12 22:32:40|49.81|49.11|49.82|49.12|49.84|49.14|49.79|49.09|8
1655073170000|2022-06-12 22:32:50|49.81|49.11|49.81|49.11|49.84|49.14|49.8|49.1|7
1655073180000|2022-06-12 22:33:00|49.82|49.12|49.82|49.12|49.83|49.13|49.81|49.11|12
1655073190000|2022-06-12 22:33:10|49.81|49.11|49.82|49.12|49.83|49.13|49.81|49.11|11
1655073200000|2022-06-12 22:33:20|49.83|49.13|49.83|49.13|49.83|49.13|49.82|49.12|11
1655073210000|2022-06-12 22:33:30|49.82|49.12|49.83|49.13|49.84|49.14|49.81|49.11|8
1655073220000|2022-06-12 22:33:40|49.82|49.12|49.83|49.13|49.84|49.14|49.82|49.12|16
1655073230000|2022-06-12 22:33:50|49.82|49.12|49.83|49.13|49.83|49.13|49.81|49.11|8
1655073240000|2022-06-12 22:34:00|49.82|49.12|49.83|49.13|49.83|49.13|49.81|49.11|8
1655073250000|2022-06-12 22:34:10|49.82|49.12|49.83|49.13|49.84|49.14|49.81|49.11|11
1655073260000|2022-06-12 22:34:20|49.84|49.14|49.84|49.14|49.85|49.15|49.83|49.13|8
1655073270000|2022-06-12 22:34:30|49.83|49.13|49.83|49.13|49.84|49.14|49.83|49.13|3
1655073280000|2022-06-12 22:34:40|49.84|49.14|49.87|49.17|49.87|49.17|49.83|49.13|6
1655073290000|2022-06-12 22:34:50|49.84|49.14|49.83|49.13|49.87|49.17|49.83|49.13|8
1655073300000|2022-06-12 22:35:00|49.84|49.14|49.87|49.17|49.87|49.17|49.83|49.13|8
1655073310000|2022-06-12 22:35:10|49.83|49.13|49.88|49.18|49.88|49.18|49.83|49.13|8
1655073320000|2022-06-12 22:35:20|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1655073330000|2022-06-12 22:35:30|49.84|49.14|49.84|49.14|49.87|49.17|49.83|49.13|7
1655073340000|2022-06-12 22:35:40|49.83|49.13|49.85|49.15|49.85|49.15|49.83|49.13|10
1655073350000|2022-06-12 22:35:50|49.82|49.12|49.79|49.09|49.84|49.14|49.77|49.07|15
1655073360000|2022-06-12 22:36:00|49.76|49.06|49.74|49.04|49.79|49.09|49.73|49.03|14
1655073370000|2022-06-12 22:36:10|49.73|49.03|49.72|49.02|49.77|49.07|49.72|49.02|11
1655073380000|2022-06-12 22:36:20|49.73|49.03|49.74|49.04|49.77|49.07|49.72|49.02|10
1655073390000|2022-06-12 22:36:30|49.75|49.05|49.75|49.05|49.77|49.07|49.73|49.03|9
1655073400000|2022-06-12 22:36:40|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|6
1655073410000|2022-06-12 22:36:50|49.74|49.04|49.79|49.09|49.79|49.09|49.74|49.04|17
1655073420000|2022-06-12 22:37:00|49.78|49.08|49.75|49.05|49.79|49.09|49.75|49.05|19
1655073430000|2022-06-12 22:37:10|49.77|49.07|49.76|49.06|49.77|49.07|49.76|49.06|4
1655073440000|2022-06-12 22:37:20|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|3
1655073460000|2022-06-12 22:37:40|49.76|49.06|49.78|49.08|49.78|49.08|49.76|49.06|4
1655073470000|2022-06-12 22:37:50|49.77|49.07|49.78|49.08|49.79|49.09|49.77|49.07|9
1655073480000|2022-06-12 22:38:00|49.79|49.09|49.75|49.05|49.79|49.09|49.75|49.05|17
1655073490000|2022-06-12 22:38:10|49.78|49.08|49.75|49.05|49.79|49.09|49.75|49.05|9
1655073500000|2022-06-12 22:38:20|49.78|49.08|49.77|49.07|49.79|49.09|49.76|49.06|14
1655073510000|2022-06-12 22:38:30|49.78|49.08|49.76|49.06|49.79|49.09|49.76|49.06|21
1655073520000|2022-06-12 22:38:40|49.77|49.07|49.75|49.05|49.77|49.07|49.75|49.05|8
1655073530000|2022-06-12 22:38:50|49.76|49.06|49.76|49.06|49.77|49.07|49.74|49.04|7
1655073540000|2022-06-12 22:39:00|49.77|49.07|49.77|49.07|49.78|49.08|49.75|49.05|14
1655073550000|2022-06-12 22:39:10|49.78|49.08|49.77|49.07|49.79|49.09|49.76|49.06|16
1655073560000|2022-06-12 22:39:20|49.78|49.08|49.76|49.06|49.79|49.09|49.76|49.06|10
1655073570000|2022-06-12 22:39:30|49.77|49.07|49.76|49.06|49.77|49.07|49.75|49.05|6
1655073580000|2022-06-12 22:39:40|49.75|49.05|49.66|48.96|49.75|49.05|49.65|48.95|21
1655073590000|2022-06-12 22:39:50|49.67|48.97|49.66|48.96|49.68|48.98|49.64|48.94|15
1655073600000|2022-06-12 22:40:00|49.65|48.95|49.65|48.95|49.67|48.97|49.63|48.93|19
1655073610000|2022-06-12 22:40:10|49.64|48.94|49.65|48.95|49.67|48.97|49.64|48.94|18
1655073620000|2022-06-12 22:40:20|49.67|48.97|49.63|48.93|49.67|48.97|49.63|48.93|16
1655073630000|2022-06-12 22:40:30|49.64|48.94|49.57|48.87|49.64|48.94|49.56|48.86|14
1655073640000|2022-06-12 22:40:40|49.56|48.86|49.54|48.84|49.57|48.87|49.54|48.84|10
1655073650000|2022-06-12 22:40:50|49.56|48.86|49.57|48.87|49.57|48.87|49.54|48.84|17
1655073660000|2022-06-12 22:41:00|49.56|48.86|49.57|48.87|49.57|48.87|49.54|48.84|8
1655073670000|2022-06-12 22:41:10|49.56|48.86|49.56|48.86|49.57|48.87|49.54|48.84|8
1655073680000|2022-06-12 22:41:20|49.57|48.87|49.56|48.86|49.57|48.87|49.55|48.85|10
1655073690000|2022-06-12 22:41:30|49.55|48.85|49.49|48.79|49.56|48.86|49.48|48.78|10
1655073700000|2022-06-12 22:41:40|49.48|48.78|49.48|48.78|49.49|48.79|49.45|48.75|22
1655073710000|2022-06-12 22:41:50|49.49|48.79|49.53|48.83|49.53|48.83|49.48|48.78|13
1655073720000|2022-06-12 22:42:00|49.52|48.82|49.54|48.84|49.56|48.86|49.52|48.82|17
1655073730000|2022-06-12 22:42:10|49.53|48.83|49.46|48.76|49.53|48.83|49.44|48.74|12
1655073740000|2022-06-12 22:42:20|49.45|48.75|49.43|48.73|49.45|48.75|49.42|48.72|9
1655073750000|2022-06-12 22:42:30|49.44|48.74|49.41|48.71|49.44|48.74|49.4|48.7|7
1655073760000|2022-06-12 22:42:40|49.39|48.69|49.35|48.65|49.42|48.72|49.28|48.58|26
1655073770000|2022-06-12 22:42:50|49.37|48.67|49.35|48.65|49.4|48.7|49.34|48.64|13
1655073780000|2022-06-12 22:43:00|49.34|48.64|49.34|48.64|49.37|48.67|49.34|48.64|15
1655073790000|2022-06-12 22:43:10|49.35|48.65|49.39|48.69|49.39|48.69|49.33|48.63|13
1655073800000|2022-06-12 22:43:20|49.38|48.68|49.41|48.71|49.42|48.72|49.38|48.68|15
1655073810000|2022-06-12 22:43:30|49.42|48.72|49.44|48.74|49.44|48.74|49.41|48.71|17
1655073820000|2022-06-12 22:43:40|49.45|48.75|49.44|48.74|49.45|48.75|49.43|48.73|8
1655073830000|2022-06-12 22:43:50|49.45|48.75|49.46|48.76|49.46|48.76|49.44|48.74|10
1655073840000|2022-06-12 22:44:00|49.47|48.77|49.53|48.83|49.54|48.84|49.46|48.76|13
1655073850000|2022-06-12 22:44:10|49.54|48.84|49.53|48.83|49.54|48.84|49.53|48.83|8
1655073860000|2022-06-12 22:44:20|49.54|48.84|49.54|48.84|49.55|48.85|49.52|48.82|8
1655073870000|2022-06-12 22:44:30|49.55|48.85|49.54|48.84|49.55|48.85|49.54|48.84|10
1655073880000|2022-06-12 22:44:40|49.55|48.85|49.53|48.83|49.56|48.86|49.53|48.83|9
1655073890000|2022-06-12 22:44:50|49.52|48.82|49.48|48.78|49.56|48.86|49.48|48.78|19
1655073900000|2022-06-12 22:45:00|49.49|48.79|49.46|48.76|49.49|48.79|49.42|48.72|18
1655073910000|2022-06-12 22:45:10|49.45|48.75|49.53|48.83|49.53|48.83|49.45|48.75|15
1655073920000|2022-06-12 22:45:20|49.52|48.82|49.55|48.85|49.57|48.87|49.52|48.82|16
1655073930000|2022-06-12 22:45:30|49.57|48.87|49.57|48.87|49.58|48.88|49.55|48.85|9
1655073940000|2022-06-12 22:45:40|49.56|48.86|49.52|48.82|49.57|48.87|49.52|48.82|16
1655073950000|2022-06-12 22:45:50|49.53|48.83|49.53|48.83|49.54|48.84|49.52|48.82|9
1655073960000|2022-06-12 22:46:00|49.52|48.82|49.58|48.88|49.58|48.88|49.51|48.81|10
1655073970000|2022-06-12 22:46:10|49.57|48.87|49.58|48.88|49.59|48.89|49.57|48.87|6
1655073980000|2022-06-12 22:46:20|49.59|48.89|49.57|48.87|49.59|48.89|49.56|48.86|5
1655073990000|2022-06-12 22:46:30|49.56|48.86|49.56|48.86|49.58|48.88|49.56|48.86|13
1655074000000|2022-06-12 22:46:40|49.55|48.85|49.55|48.85|49.56|48.86|49.54|48.84|17
1655074010000|2022-06-12 22:46:50|49.54|48.84|49.53|48.83|49.55|48.85|49.53|48.83|6
1655074020000|2022-06-12 22:47:00|49.54|48.84|49.5|48.8|49.54|48.84|49.5|48.8|9
1655074030000|2022-06-12 22:47:10|49.51|48.81|49.48|48.78|49.51|48.81|49.48|48.78|12
1655074040000|2022-06-12 22:47:20|49.49|48.79|49.49|48.79|49.5|48.8|49.48|48.78|10
1655074050000|2022-06-12 22:47:30|49.48|48.78|49.5|48.8|49.5|48.8|49.48|48.78|5
1655074060000|2022-06-12 22:47:40|49.51|48.81|49.52|48.82|49.55|48.85|49.51|48.81|16
1655074070000|2022-06-12 22:47:50|49.51|48.81|49.48|48.78|49.52|48.82|49.47|48.77|17
1655074080000|2022-06-12 22:48:00|49.47|48.77|49.46|48.76|49.48|48.78|49.46|48.76|12
1655074090000|2022-06-12 22:48:10|49.47|48.77|49.46|48.76|49.47|48.77|49.44|48.74|17
1655074100000|2022-06-12 22:48:20|49.47|48.77|49.55|48.85|49.55|48.85|49.47|48.77|20
1655074110000|2022-06-12 22:48:30|49.56|48.86|49.57|48.87|49.58|48.88|49.56|48.86|14
1655074120000|2022-06-12 22:48:40|49.56|48.86|49.55|48.85|49.57|48.87|49.54|48.84|14
1655074130000|2022-06-12 22:48:50|49.54|48.84|49.56|48.86|49.56|48.86|49.54|48.84|11
1655074140000|2022-06-12 22:49:00|49.55|48.85|49.54|48.84|49.55|48.85|49.54|48.84|2
1655074150000|2022-06-12 22:49:10|49.55|48.85|49.55|48.85|49.56|48.86|49.55|48.85|7
1655074160000|2022-06-12 22:49:20|49.56|48.86|49.56|48.86|49.56|48.86|49.56|48.86|1
1655074170000|2022-06-12 22:49:30|49.57|48.87|49.58|48.88|49.59|48.89|49.57|48.87|8
1655074180000|2022-06-12 22:49:40|49.57|48.87|49.57|48.87|49.58|48.88|49.57|48.87|5
1655074190000|2022-06-12 22:49:50|49.58|48.88|49.57|48.87|49.58|48.88|49.56|48.86|9
1655074200000|2022-06-12 22:50:00|49.58|48.88|49.58|48.88|49.58|48.88|49.56|48.86|9
1655074210000|2022-06-12 22:50:10|49.57|48.87|49.58|48.88|49.58|48.88|49.57|48.87|4
1655074220000|2022-06-12 22:50:20|49.59|48.89|49.59|48.89|49.6|48.9|49.59|48.89|3
1655074230000|2022-06-12 22:50:30|49.6|48.9|49.62|48.92|49.63|48.93|49.59|48.89|15
1655074240000|2022-06-12 22:50:40|49.63|48.93|49.63|48.93|49.63|48.93|49.62|48.92|9
1655074250000|2022-06-12 22:50:50|49.62|48.92|49.64|48.94|49.64|48.94|49.62|48.92|10
1655074260000|2022-06-12 22:51:00|49.63|48.93|49.63|48.93|49.65|48.95|49.63|48.93|15
1655074270000|2022-06-12 22:51:10|49.64|48.94|49.63|48.93|49.67|48.97|49.62|48.92|16
1655074280000|2022-06-12 22:51:20|49.62|48.92|49.6|48.9|49.63|48.93|49.58|48.88|17
1655074290000|2022-06-12 22:51:30|49.59|48.89|49.63|48.93|49.64|48.94|49.59|48.89|7
1655074300000|2022-06-12 22:51:40|49.62|48.92|49.59|48.89|49.62|48.92|49.59|48.89|3
1655074310000|2022-06-12 22:51:50|49.6|48.9|49.6|48.9|49.6|48.9|49.59|48.89|7
1655074320000|2022-06-12 22:52:00|49.63|48.93|49.63|48.93|49.64|48.94|49.62|48.92|10
1655074330000|2022-06-12 22:52:10|49.62|48.92|49.63|48.93|49.63|48.93|49.62|48.92|6
1655074340000|2022-06-12 22:52:20|49.62|48.92|49.63|48.93|49.63|48.93|49.62|48.92|14
1655074350000|2022-06-12 22:52:30|49.62|48.92|49.61|48.91|49.64|48.94|49.61|48.91|12
1655074360000|2022-06-12 22:52:40|49.62|48.92|49.57|48.87|49.62|48.92|49.57|48.87|7
1655074370000|2022-06-12 22:52:50|49.58|48.88|49.57|48.87|49.58|48.88|49.57|48.87|4
1655074380000|2022-06-12 22:53:00|49.58|48.88|49.48|48.78|49.63|48.93|49.47|48.77|19
1655074390000|2022-06-12 22:53:10|49.49|48.79|49.48|48.78|49.55|48.85|49.47|48.77|18
1655074400000|2022-06-12 22:53:20|49.47|48.77|49.48|48.78|49.48|48.78|49.47|48.77|8
1655074410000|2022-06-12 22:53:30|49.47|48.77|49.44|48.74|49.47|48.77|49.43|48.73|9
1655074420000|2022-06-12 22:53:40|49.43|48.73|49.33|48.63|49.44|48.74|49.32|48.62|16
1655074430000|2022-06-12 22:53:50|49.32|48.62|49.28|48.58|49.34|48.64|49.28|48.58|18
1655074440000|2022-06-12 22:54:00|49.26|48.56|49.25|48.55|49.27|48.57|49.23|48.53|25
1655074450000|2022-06-12 22:54:10|49.24|48.54|49.38|48.68|49.38|48.68|49.24|48.54|26
1655074460000|2022-06-12 22:54:20|49.39|48.69|49.38|48.68|49.46|48.76|49.36|48.66|23
1655074470000|2022-06-12 22:54:30|49.39|48.69|49.42|48.72|49.42|48.72|49.38|48.68|20
1655074480000|2022-06-12 22:54:40|49.41|48.71|49.39|48.69|49.41|48.71|49.37|48.67|12
1655074490000|2022-06-12 22:54:50|49.38|48.68|49.37|48.67|49.4|48.7|49.37|48.67|6
1655074500000|2022-06-12 22:55:00|49.36|48.66|49.35|48.65|49.36|48.66|49.33|48.63|12
1655074510000|2022-06-12 22:55:10|49.34|48.64|49.47|48.77|49.48|48.78|49.33|48.63|19
1655074520000|2022-06-12 22:55:20|49.46|48.76|49.48|48.78|49.5|48.8|49.46|48.76|20
1655074530000|2022-06-12 22:55:30|49.49|48.79|49.54|48.84|49.54|48.84|49.48|48.78|14
1655074540000|2022-06-12 22:55:40|49.55|48.85|49.53|48.83|49.55|48.85|49.52|48.82|10
1655074550000|2022-06-12 22:55:50|49.52|48.82|49.49|48.79|49.52|48.82|49.48|48.78|7
1655074560000|2022-06-12 22:56:00|49.48|48.78|49.48|48.78|49.49|48.79|49.48|48.78|13
1655074570000|2022-06-12 22:56:10|49.47|48.77|49.46|48.76|49.47|48.77|49.44|48.74|12
1655074580000|2022-06-12 22:56:20|49.47|48.77|49.39|48.69|49.47|48.77|49.39|48.69|16
1655074590000|2022-06-12 22:56:30|49.4|48.7|49.39|48.69|49.4|48.7|49.38|48.68|6
1655074600000|2022-06-12 22:56:40|49.42|48.72|49.37|48.67|49.42|48.72|49.35|48.65|14
1655074610000|2022-06-12 22:56:50|49.38|48.68|49.39|48.69|49.39|48.69|49.37|48.67|4
1655074620000|2022-06-12 22:57:00|49.4|48.7|49.4|48.7|49.42|48.72|49.4|48.7|8
1655074630000|2022-06-12 22:57:10|49.39|48.69|49.39|48.69|49.4|48.7|49.38|48.68|15
1655074640000|2022-06-12 22:57:20|49.38|48.68|49.35|48.65|49.39|48.69|49.35|48.65|13
1655074650000|2022-06-12 22:57:30|49.36|48.66|49.35|48.65|49.36|48.66|49.34|48.64|10
1655074660000|2022-06-12 22:57:40|49.36|48.66|49.39|48.69|49.39|48.69|49.36|48.66|6
1655074670000|2022-06-12 22:57:50|49.4|48.7|49.41|48.71|49.43|48.73|49.39|48.69|17
1655074680000|2022-06-12 22:58:00|49.4|48.7|49.42|48.72|49.43|48.73|49.39|48.69|12
1655074690000|2022-06-12 22:58:10|49.43|48.73|49.38|48.68|49.43|48.73|49.38|48.68|6
1655074700000|2022-06-12 22:58:20|49.37|48.67|49.35|48.65|49.38|48.68|49.35|48.65|15
1655074710000|2022-06-12 22:58:30|49.34|48.64|49.36|48.66|49.36|48.66|49.34|48.64|15
1655074720000|2022-06-12 22:58:40|49.35|48.65|49.33|48.63|49.35|48.65|49.33|48.63|5
1655074730000|2022-06-12 22:58:50|49.31|48.61|49.29|48.59|49.31|48.61|49.26|48.56|16
1655074740000|2022-06-12 22:59:00|49.28|48.58|49.28|48.58|49.3|48.6|49.27|48.57|11
1655074750000|2022-06-12 22:59:10|49.29|48.59|49.29|48.59|49.3|48.6|49.27|48.57|13
1655074760000|2022-06-12 22:59:20|49.3|48.6|49.33|48.63|49.33|48.63|49.29|48.59|17
1655074770000|2022-06-12 22:59:30|49.34|48.64|49.34|48.64|49.35|48.65|49.33|48.63|11
1655074780000|2022-06-12 22:59:40|49.33|48.63|49.34|48.64|49.34|48.64|49.33|48.63|2
1655074790000|2022-06-12 22:59:50|49.33|48.63|49.3|48.6|49.33|48.63|49.29|48.59|15
1655074800000|2022-06-12 23:00:00|49.29|48.59|49.27|48.57|49.3|48.6|49.24|48.54|20
1655074810000|2022-06-12 23:00:10|49.28|48.58|49.28|48.58|49.32|48.62|49.27|48.57|21
1655074820000|2022-06-12 23:00:20|49.29|48.59|49.27|48.57|49.29|48.59|49.27|48.57|17
1655074830000|2022-06-12 23:00:30|49.28|48.58|49.27|48.57|49.28|48.58|49.26|48.56|10
1655074840000|2022-06-12 23:00:40|49.26|48.56|49.27|48.57|49.29|48.59|49.26|48.56|13
1655074850000|2022-06-12 23:00:50|49.28|48.58|49.3|48.6|49.3|48.6|49.26|48.56|13
1655074860000|2022-06-12 23:01:00|49.29|48.59|49.37|48.67|49.37|48.67|49.29|48.59|19
1655074870000|2022-06-12 23:01:10|49.38|48.68|49.39|48.69|49.39|48.69|49.37|48.67|12
1655074880000|2022-06-12 23:01:20|49.38|48.68|49.4|48.7|49.43|48.73|49.38|48.68|18
1655074890000|2022-06-12 23:01:30|49.39|48.69|49.43|48.73|49.43|48.73|49.39|48.69|18
1655074900000|2022-06-12 23:01:40|49.44|48.74|49.48|48.78|49.49|48.79|49.42|48.72|23
1655074910000|2022-06-12 23:01:50|49.47|48.77|49.49|48.79|49.5|48.8|49.46|48.76|20
1655074920000|2022-06-12 23:02:00|49.5|48.8|49.49|48.79|49.5|48.8|49.48|48.78|10
1655074930000|2022-06-12 23:02:10|49.48|48.78|49.47|48.77|49.49|48.79|49.46|48.76|19
1655074940000|2022-06-12 23:02:20|49.46|48.76|49.47|48.77|49.49|48.79|49.46|48.76|18
1655074950000|2022-06-12 23:02:30|49.48|48.78|49.46|48.76|49.48|48.78|49.46|48.76|9
1655074960000|2022-06-12 23:02:40|49.47|48.77|49.46|48.76|49.47|48.77|49.46|48.76|10
1655074970000|2022-06-12 23:02:50|49.45|48.75|49.44|48.74|49.46|48.76|49.4|48.7|12
1655074980000|2022-06-12 23:03:00|49.43|48.73|49.4|48.7|49.43|48.73|49.37|48.67|16
1655074990000|2022-06-12 23:03:10|49.43|48.73|49.39|48.69|49.43|48.73|49.37|48.67|18
1655075000000|2022-06-12 23:03:20|49.4|48.7|49.38|48.68|49.4|48.7|49.38|48.68|15
1655075010000|2022-06-12 23:03:30|49.39|48.69|49.4|48.7|49.43|48.73|49.39|48.69|17
1655075020000|2022-06-12 23:03:40|49.41|48.71|49.39|48.69|49.45|48.75|49.38|48.68|20
1655075030000|2022-06-12 23:03:50|49.38|48.68|49.38|48.68|49.39|48.69|49.37|48.67|12
1655075040000|2022-06-12 23:04:00|49.37|48.67|49.36|48.66|49.39|48.69|49.35|48.65|18
1655075050000|2022-06-12 23:04:10|49.35|48.65|49.36|48.66|49.37|48.67|49.34|48.64|18
1655075060000|2022-06-12 23:04:20|49.37|48.67|49.37|48.67|49.39|48.69|49.36|48.66|13
1655075070000|2022-06-12 23:04:30|49.38|48.68|49.36|48.66|49.38|48.68|49.36|48.66|12
1655075080000|2022-06-12 23:04:40|49.37|48.67|49.35|48.65|49.38|48.68|49.35|48.65|19
1655075090000|2022-06-12 23:04:50|49.34|48.64|49.3|48.6|49.34|48.64|49.3|48.6|8
1655075100000|2022-06-12 23:05:00|49.31|48.61|49.34|48.64|49.34|48.64|49.3|48.6|16
1655075110000|2022-06-12 23:05:10|49.35|48.65|49.37|48.67|49.4|48.7|49.35|48.65|16
1655075120000|2022-06-12 23:05:20|49.38|48.68|49.37|48.67|49.39|48.69|49.36|48.66|18
1655075130000|2022-06-12 23:05:30|49.38|48.68|49.37|48.67|49.39|48.69|49.36|48.66|14
1655075140000|2022-06-12 23:05:40|49.36|48.66|49.36|48.66|49.37|48.67|49.36|48.66|9
1655075150000|2022-06-12 23:05:50|49.35|48.65|49.35|48.65|49.36|48.66|49.34|48.64|9
1655075160000|2022-06-12 23:06:00|49.36|48.66|49.39|48.69|49.39|48.69|49.35|48.65|13
1655075170000|2022-06-12 23:06:10|49.37|48.67|49.38|48.68|49.39|48.69|49.36|48.66|10
1655075180000|2022-06-12 23:06:20|49.39|48.69|49.44|48.74|49.44|48.74|49.38|48.68|8
1655075190000|2022-06-12 23:06:30|49.43|48.73|49.41|48.71|49.45|48.75|49.4|48.7|10
1655075200000|2022-06-12 23:06:40|49.4|48.7|49.39|48.69|49.41|48.71|49.37|48.67|11
1655075210000|2022-06-12 23:06:50|49.38|48.68|49.39|48.69|49.39|48.69|49.38|48.68|4
1655075220000|2022-06-12 23:07:00|49.4|48.7|49.38|48.68|49.4|48.7|49.38|48.68|5
1655075230000|2022-06-12 23:07:10|49.37|48.67|49.38|48.68|49.39|48.69|49.37|48.67|14
1655075240000|2022-06-12 23:07:20|49.37|48.67|49.38|48.68|49.38|48.68|49.37|48.67|8
1655075250000|2022-06-12 23:07:30|49.37|48.67|49.38|48.68|49.39|48.69|49.37|48.67|6
1655075260000|2022-06-12 23:07:40|49.37|48.67|49.38|48.68|49.38|48.68|49.37|48.67|2
1655075270000|2022-06-12 23:07:50|49.39|48.69|49.41|48.71|49.41|48.71|49.38|48.68|9
1655075280000|2022-06-12 23:08:00|49.4|48.7|49.45|48.75|49.45|48.75|49.4|48.7|12
1655075290000|2022-06-12 23:08:10|49.46|48.76|49.46|48.76|49.48|48.78|49.46|48.76|9
1655075300000|2022-06-12 23:08:20|49.47|48.77|49.44|48.74|49.47|48.77|49.44|48.74|19
1655075310000|2022-06-12 23:08:30|49.45|48.75|49.38|48.68|49.46|48.76|49.38|48.68|14
1655075320000|2022-06-12 23:08:40|49.39|48.69|49.43|48.73|49.43|48.73|49.37|48.67|20
1655075330000|2022-06-12 23:08:50|49.42|48.72|49.39|48.69|49.44|48.74|49.39|48.69|21
1655075340000|2022-06-12 23:09:00|49.4|48.7|49.43|48.73|49.44|48.74|49.4|48.7|9
1655075350000|2022-06-12 23:09:10|49.42|48.72|49.44|48.74|49.47|48.77|49.42|48.72|17
1655075360000|2022-06-12 23:09:20|49.45|48.75|49.45|48.75|49.45|48.75|49.4|48.7|21
1655075370000|2022-06-12 23:09:30|49.44|48.74|49.45|48.75|49.46|48.76|49.44|48.74|8
1655075380000|2022-06-12 23:09:40|49.46|48.76|49.45|48.75|49.46|48.76|49.45|48.75|4
1655075390000|2022-06-12 23:09:50|49.46|48.76|49.48|48.78|49.48|48.78|49.46|48.76|7
1655075400000|2022-06-12 23:10:00|49.49|48.79|49.49|48.79|49.5|48.8|49.49|48.79|13
1655075410000|2022-06-12 23:10:10|49.48|48.78|49.48|48.78|49.49|48.79|49.48|48.78|5
1655075420000|2022-06-12 23:10:20|49.47|48.77|49.47|48.77|49.47|48.77|49.46|48.76|7
1655075430000|2022-06-12 23:10:30|49.46|48.76|49.47|48.77|49.47|48.77|49.46|48.76|10
1655075440000|2022-06-12 23:10:40|49.46|48.76|49.46|48.76|49.47|48.77|49.46|48.76|3
1655075450000|2022-06-12 23:10:50|49.47|48.77|49.48|48.78|49.48|48.78|49.47|48.77|4
1655075460000|2022-06-12 23:11:00|49.49|48.79|49.5|48.8|49.5|48.8|49.49|48.79|4
1655075470000|2022-06-12 23:11:10|49.49|48.79|49.54|48.84|49.54|48.84|49.49|48.79|15
1655075480000|2022-06-12 23:11:20|49.56|48.86|49.56|48.86|49.57|48.87|49.53|48.83|17
1655075490000|2022-06-12 23:11:30|49.57|48.87|49.56|48.86|49.57|48.87|49.55|48.85|9
1655075500000|2022-06-12 23:11:40|49.55|48.85|49.55|48.85|49.56|48.86|49.54|48.84|13
1655075510000|2022-06-12 23:11:50|49.54|48.84|49.58|48.88|49.58|48.88|49.54|48.84|9
1655075520000|2022-06-12 23:12:00|49.57|48.87|49.64|48.94|49.64|48.94|49.57|48.87|12
1655075530000|2022-06-12 23:12:10|49.63|48.93|49.61|48.91|49.65|48.95|49.58|48.88|20
1655075540000|2022-06-12 23:12:20|49.62|48.92|49.63|48.93|49.64|48.94|49.62|48.92|6
1655075550000|2022-06-12 23:12:30|49.64|48.94|49.66|48.96|49.66|48.96|49.62|48.92|13
1655075560000|2022-06-12 23:12:40|49.63|48.93|49.64|48.94|49.66|48.96|49.62|48.92|13
1655075570000|2022-06-12 23:12:50|49.65|48.95|49.62|48.92|49.65|48.95|49.62|48.92|11
1655075580000|2022-06-12 23:13:00|49.63|48.93|49.63|48.93|49.64|48.94|49.62|48.92|12
1655075590000|2022-06-12 23:13:10|49.62|48.92|49.62|48.92|49.63|48.93|49.58|48.88|20
1655075600000|2022-06-12 23:13:20|49.63|48.93|49.61|48.91|49.63|48.93|49.6|48.9|9
1655075610000|2022-06-12 23:13:30|49.6|48.9|49.63|48.93|49.64|48.94|49.6|48.9|14
1655075620000|2022-06-12 23:13:40|49.64|48.94|49.65|48.95|49.66|48.96|49.63|48.93|17
1655075630000|2022-06-12 23:13:50|49.66|48.96|49.66|48.96|49.66|48.96|49.64|48.94|9
1655075640000|2022-06-12 23:14:00|49.65|48.95|49.66|48.96|49.66|48.96|49.64|48.94|16
1655075650000|2022-06-12 23:14:10|49.65|48.95|49.65|48.95|49.67|48.97|49.65|48.95|13
1655075660000|2022-06-12 23:14:20|49.66|48.96|49.61|48.91|49.66|48.96|49.59|48.89|17
1655075670000|2022-06-12 23:14:30|49.63|48.93|49.64|48.94|49.64|48.94|49.63|48.93|6
1655075680000|2022-06-12 23:14:40|49.63|48.93|49.64|48.94|49.64|48.94|49.63|48.93|8
1655075690000|2022-06-12 23:14:50|49.63|48.93|49.64|48.94|49.64|48.94|49.63|48.93|4
1655075700000|2022-06-12 23:15:00|49.63|48.93|49.65|48.95|49.65|48.95|49.63|48.93|7
1655075710000|2022-06-12 23:15:10|49.66|48.96|49.63|48.93|49.68|48.98|49.62|48.92|10
1655075720000|2022-06-12 23:15:20|49.64|48.94|49.59|48.89|49.64|48.94|49.59|48.89|10
1655075730000|2022-06-12 23:15:30|49.6|48.9|49.59|48.89|49.6|48.9|49.58|48.88|12
1655075740000|2022-06-12 23:15:40|49.58|48.88|49.59|48.89|49.59|48.89|49.58|48.88|14
1655075750000|2022-06-12 23:15:50|49.58|48.88|49.59|48.89|49.59|48.89|49.58|48.88|2
1655075760000|2022-06-12 23:16:00|49.6|48.9|49.58|48.88|49.6|48.9|49.58|48.88|14
1655075770000|2022-06-12 23:16:10|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|8
1655075780000|2022-06-12 23:16:20|49.57|48.87|49.56|48.86|49.58|48.88|49.53|48.83|13
1655075790000|2022-06-12 23:16:30|49.52|48.82|49.54|48.84|49.58|48.88|49.52|48.82|14
1655075800000|2022-06-12 23:16:40|49.56|48.86|49.54|48.84|49.58|48.88|49.53|48.83|11
1655075810000|2022-06-12 23:16:50|49.53|48.83|49.54|48.84|49.54|48.84|49.53|48.83|8
1655075820000|2022-06-12 23:17:00|49.55|48.85|49.54|48.84|49.55|48.85|49.54|48.84|6
1655075830000|2022-06-12 23:17:10|49.57|48.87|49.54|48.84|49.57|48.87|49.53|48.83|6
1655075840000|2022-06-12 23:17:20|49.53|48.83|49.48|48.78|49.54|48.84|49.48|48.78|17
1655075850000|2022-06-12 23:17:30|49.47|48.77|49.46|48.76|49.48|48.78|49.44|48.74|15
1655075860000|2022-06-12 23:17:40|49.45|48.75|49.47|48.77|49.48|48.78|49.45|48.75|4
1655075870000|2022-06-12 23:17:50|49.48|48.78|49.48|48.78|49.5|48.8|49.47|48.77|10
1655075880000|2022-06-12 23:18:00|49.47|48.77|49.46|48.76|49.51|48.81|49.46|48.76|10
1655075890000|2022-06-12 23:18:10|49.45|48.75|49.44|48.74|49.46|48.76|49.43|48.73|9
1655075900000|2022-06-12 23:18:20|49.43|48.73|49.44|48.74|49.44|48.74|49.43|48.73|10
1655075910000|2022-06-12 23:18:30|49.43|48.73|49.43|48.73|49.44|48.74|49.42|48.72|11
1655075920000|2022-06-12 23:18:40|49.44|48.74|49.44|48.74|49.44|48.74|49.43|48.73|7
1655075930000|2022-06-12 23:18:50|49.43|48.73|49.44|48.74|49.45|48.75|49.43|48.73|10
1655075940000|2022-06-12 23:19:00|49.45|48.75|49.39|48.69|49.45|48.75|49.36|48.66|19
1655075950000|2022-06-12 23:19:10|49.38|48.68|49.38|48.68|49.4|48.7|49.37|48.67|15
1655075960000|2022-06-12 23:19:20|49.39|48.69|49.37|48.67|49.4|48.7|49.35|48.65|17
1655075970000|2022-06-12 23:19:30|49.35|48.65|49.36|48.66|49.38|48.68|49.35|48.65|20
1655075980000|2022-06-12 23:19:40|49.37|48.67|49.35|48.65|49.37|48.67|49.34|48.64|11
1655075990000|2022-06-12 23:19:50|49.36|48.66|49.35|48.65|49.36|48.66|49.35|48.65|6
1655076000000|2022-06-12 23:20:00|49.34|48.64|49.35|48.65|49.35|48.65|49.34|48.64|2
1655076010000|2022-06-12 23:20:10|49.36|48.66|49.35|48.65|49.36|48.66|49.34|48.64|4
1655076020000|2022-06-12 23:20:20|49.34|48.64|49.33|48.63|49.34|48.64|49.33|48.63|4
1655076030000|2022-06-12 23:20:30|49.34|48.64|49.33|48.63|49.34|48.64|49.32|48.62|12
1655076040000|2022-06-12 23:20:40|49.34|48.64|49.34|48.64|49.34|48.64|49.33|48.63|7
1655076050000|2022-06-12 23:20:50|49.36|48.66|49.38|48.68|49.38|48.68|49.35|48.65|9
1655076060000|2022-06-12 23:21:00|49.39|48.69|49.39|48.69|49.39|48.69|49.37|48.67|13
1655076070000|2022-06-12 23:21:10|49.38|48.68|49.36|48.66|49.39|48.69|49.36|48.66|9
1655076080000|2022-06-12 23:21:20|49.35|48.65|49.33|48.63|49.35|48.65|49.32|48.62|16
1655076090000|2022-06-12 23:21:30|49.34|48.64|49.28|48.58|49.34|48.64|49.28|48.58|12
1655076100000|2022-06-12 23:21:40|49.29|48.59|49.28|48.58|49.29|48.59|49.28|48.58|4
1655076110000|2022-06-12 23:21:50|49.27|48.57|49.27|48.57|49.28|48.58|49.24|48.54|16
1655076120000|2022-06-12 23:22:00|49.26|48.56|49.26|48.56|49.28|48.58|49.25|48.55|16
1655076130000|2022-06-12 23:22:10|49.27|48.57|49.23|48.53|49.27|48.57|49.22|48.52|19
1655076140000|2022-06-12 23:22:20|49.26|48.56|49.16|48.46|49.26|48.56|49.14|48.44|24
1655076150000|2022-06-12 23:22:30|49.17|48.47|49.17|48.47|49.18|48.48|49.15|48.45|13
1655076160000|2022-06-12 23:22:40|49.18|48.48|49.19|48.49|49.2|48.5|49.18|48.48|14
1655076170000|2022-06-12 23:22:50|49.2|48.5|49.21|48.51|49.21|48.51|49.19|48.49|4
1655076180000|2022-06-12 23:23:00|49.25|48.55|49.29|48.59|49.31|48.61|49.23|48.53|13
1655076190000|2022-06-12 23:23:10|49.28|48.58|49.33|48.63|49.33|48.63|49.27|48.57|14
1655076200000|2022-06-12 23:23:20|49.32|48.62|49.32|48.62|49.33|48.63|49.28|48.58|24
1655076210000|2022-06-12 23:23:30|49.33|48.63|49.33|48.63|49.33|48.63|49.32|48.62|11
1655076220000|2022-06-12 23:23:40|49.32|48.62|49.33|48.63|49.37|48.67|49.32|48.62|12
1655076230000|2022-06-12 23:23:50|49.32|48.62|49.33|48.63|49.34|48.64|49.32|48.62|4
1655076240000|2022-06-12 23:24:00|49.32|48.62|49.27|48.57|49.33|48.63|49.27|48.57|13
1655076250000|2022-06-12 23:24:10|49.26|48.56|49.25|48.55|49.27|48.57|49.24|48.54|12
1655076260000|2022-06-12 23:24:20|49.24|48.54|49.26|48.56|49.26|48.56|49.24|48.54|11
1655076270000|2022-06-12 23:24:30|49.25|48.55|49.26|48.56|49.26|48.56|49.25|48.55|2
1655076280000|2022-06-12 23:24:40|49.27|48.57|49.25|48.55|49.27|48.57|49.24|48.54|9
1655076290000|2022-06-12 23:24:50|49.24|48.54|49.26|48.56|49.26|48.56|49.24|48.54|9
1655076300000|2022-06-12 23:25:00|49.25|48.55|49.21|48.51|49.25|48.55|49.2|48.5|6
1655076310000|2022-06-12 23:25:10|49.2|48.5|49.19|48.49|49.21|48.51|49.18|48.48|12
1655076320000|2022-06-12 23:25:20|49.18|48.48|49.19|48.49|49.19|48.49|49.16|48.46|19
1655076330000|2022-06-12 23:25:30|49.21|48.51|49.24|48.54|49.26|48.56|49.21|48.51|14
1655076340000|2022-06-12 23:25:40|49.25|48.55|49.27|48.57|49.27|48.57|49.24|48.54|7
1655076350000|2022-06-12 23:25:50|49.28|48.58|49.29|48.59|49.29|48.59|49.28|48.58|6
1655076360000|2022-06-12 23:26:00|49.28|48.58|49.26|48.56|49.29|48.59|49.26|48.56|9
1655076370000|2022-06-12 23:26:10|49.27|48.57|49.24|48.54|49.27|48.57|49.24|48.54|8
1655076380000|2022-06-12 23:26:20|49.25|48.55|49.26|48.56|49.27|48.57|49.24|48.54|10
1655076390000|2022-06-12 23:26:30|49.27|48.57|49.29|48.59|49.29|48.59|49.26|48.56|15
1655076400000|2022-06-12 23:26:40|49.28|48.58|49.26|48.56|49.29|48.59|49.26|48.56|9
1655076410000|2022-06-12 23:26:50|49.27|48.57|49.27|48.57|49.27|48.57|49.26|48.56|7
1655076420000|2022-06-12 23:27:00|49.26|48.56|49.27|48.57|49.28|48.58|49.26|48.56|4
1655076430000|2022-06-12 23:27:10|49.26|48.56|49.27|48.57|49.27|48.57|49.26|48.56|4
1655076440000|2022-06-12 23:27:20|49.26|48.56|49.28|48.58|49.29|48.59|49.26|48.56|7
1655076450000|2022-06-12 23:27:30|49.27|48.57|49.27|48.57|49.29|48.59|49.25|48.55|19
1655076460000|2022-06-12 23:27:40|49.28|48.58|49.32|48.62|49.36|48.66|49.27|48.57|13
1655076470000|2022-06-12 23:27:50|49.36|48.66|49.33|48.63|49.36|48.66|49.32|48.62|7
1655076480000|2022-06-12 23:28:00|49.34|48.64|49.34|48.64|49.35|48.65|49.33|48.63|15
1655076490000|2022-06-12 23:28:10|49.33|48.63|49.33|48.63|49.34|48.64|49.33|48.63|5
1655076500000|2022-06-12 23:28:20|49.34|48.64|49.34|48.64|49.35|48.65|49.33|48.63|13
1655076510000|2022-06-12 23:28:30|49.35|48.65|49.37|48.67|49.37|48.67|49.34|48.64|7
1655076520000|2022-06-12 23:28:40|49.35|48.65|49.37|48.67|49.37|48.67|49.35|48.65|16
1655076530000|2022-06-12 23:28:50|49.36|48.66|49.36|48.66|49.37|48.67|49.34|48.64|6
1655076540000|2022-06-12 23:29:00|49.37|48.67|49.34|48.64|49.37|48.67|49.34|48.64|12
1655076550000|2022-06-12 23:29:10|49.35|48.65|49.36|48.66|49.37|48.67|49.35|48.65|16
1655076560000|2022-06-12 23:29:20|49.37|48.67|49.36|48.66|49.37|48.67|49.36|48.66|8
1655076570000|2022-06-12 23:29:30|49.37|48.67|49.36|48.66|49.37|48.67|49.35|48.65|5
1655076580000|2022-06-12 23:29:40|49.37|48.67|49.37|48.67|49.37|48.67|49.36|48.66|5
1655076590000|2022-06-12 23:29:50|49.38|48.68|49.37|48.67|49.38|48.68|49.37|48.67|6
1655076600000|2022-06-12 23:30:00|49.38|48.68|49.33|48.63|49.38|48.68|49.32|48.62|17
1655076610000|2022-06-12 23:30:10|49.34|48.64|49.35|48.65|49.35|48.65|49.32|48.62|12
1655076620000|2022-06-12 23:30:20|49.36|48.66|49.36|48.66|49.36|48.66|49.34|48.64|8
1655076630000|2022-06-12 23:30:30|49.37|48.67|49.42|48.72|49.42|48.72|49.36|48.66|11
1655076640000|2022-06-12 23:30:40|49.41|48.71|49.41|48.71|49.42|48.72|49.38|48.68|9
1655076650000|2022-06-12 23:30:50|49.4|48.7|49.42|48.72|49.43|48.73|49.4|48.7|17
1655076660000|2022-06-12 23:31:00|49.41|48.71|49.43|48.73|49.43|48.73|49.41|48.71|11
1655076670000|2022-06-12 23:31:10|49.42|48.72|49.35|48.65|49.42|48.72|49.34|48.64|21
1655076680000|2022-06-12 23:31:20|49.38|48.68|49.33|48.63|49.39|48.69|49.31|48.61|17
1655076690000|2022-06-12 23:31:30|49.32|48.62|49.33|48.63|49.34|48.64|49.32|48.62|4
1655076700000|2022-06-12 23:31:40|49.34|48.64|49.34|48.64|49.34|48.64|49.33|48.63|13
1655076710000|2022-06-12 23:31:50|49.35|48.65|49.34|48.64|49.35|48.65|49.33|48.63|10
1655076720000|2022-06-12 23:32:00|49.33|48.63|49.31|48.61|49.33|48.63|49.31|48.61|5
1655076730000|2022-06-12 23:32:10|49.32|48.62|49.26|48.56|49.32|48.62|49.26|48.56|15
1655076740000|2022-06-12 23:32:20|49.25|48.55|49.25|48.55|49.25|48.55|49.23|48.53|9
1655076750000|2022-06-12 23:32:30|49.24|48.54|49.23|48.53|49.25|48.55|49.21|48.51|13
1655076760000|2022-06-12 23:32:40|49.22|48.52|49.23|48.53|49.23|48.53|49.19|48.49|21
1655076770000|2022-06-12 23:32:50|49.22|48.52|49.23|48.53|49.23|48.53|49.21|48.51|14
1655076780000|2022-06-12 23:33:00|49.22|48.52|49.21|48.51|49.24|48.54|49.21|48.51|8
1655076790000|2022-06-12 23:33:10|49.22|48.52|49.21|48.51|49.22|48.52|49.17|48.47|18
1655076800000|2022-06-12 23:33:20|49.2|48.5|49.18|48.48|49.21|48.51|49.16|48.46|16
1655076810000|2022-06-12 23:33:30|49.19|48.49|49.22|48.52|49.22|48.52|49.18|48.48|14
1655076820000|2022-06-12 23:33:40|49.2|48.5|49.16|48.46|49.21|48.51|49.16|48.46|14
1655076830000|2022-06-12 23:33:50|49.15|48.45|49.14|48.44|49.16|48.46|49.13|48.43|17
1655076840000|2022-06-12 23:34:00|49.13|48.43|49.16|48.46|49.16|48.46|49.13|48.43|12
1655076850000|2022-06-12 23:34:10|49.15|48.45|49.18|48.48|49.18|48.48|49.15|48.45|6
1655076860000|2022-06-12 23:34:20|49.2|48.5|49.22|48.52|49.24|48.54|49.18|48.48|13
1655076870000|2022-06-12 23:34:30|49.23|48.53|49.16|48.46|49.23|48.53|49.15|48.45|15
1655076880000|2022-06-12 23:34:40|49.14|48.44|49.1|48.4|49.14|48.44|49.08|48.38|15
1655076890000|2022-06-12 23:34:50|49.11|48.41|49.08|48.38|49.11|48.41|49.07|48.37|16
1655076900000|2022-06-12 23:35:00|49.09|48.39|49.1|48.4|49.11|48.41|49.08|48.38|23
1655076910000|2022-06-12 23:35:10|49.08|48.38|49.07|48.37|49.1|48.4|49.06|48.36|19
1655076920000|2022-06-12 23:35:20|49.08|48.38|49.09|48.39|49.1|48.4|49.05|48.35|22
1655076930000|2022-06-12 23:35:30|49.1|48.4|49.13|48.43|49.14|48.44|49.09|48.39|17
1655076940000|2022-06-12 23:35:40|49.14|48.44|49.17|48.47|49.18|48.48|49.13|48.43|14
1655076950000|2022-06-12 23:35:50|49.18|48.48|49.22|48.52|49.25|48.55|49.17|48.47|16
1655076960000|2022-06-12 23:36:00|49.21|48.51|49.17|48.47|49.21|48.51|49.15|48.45|19
1655076970000|2022-06-12 23:36:10|49.16|48.46|49.17|48.47|49.18|48.48|49.16|48.46|12
1655076980000|2022-06-12 23:36:20|49.16|48.46|49.17|48.47|49.17|48.47|49.14|48.44|7
1655076990000|2022-06-12 23:36:30|49.16|48.46|49.15|48.45|49.17|48.47|49.15|48.45|8
1655077000000|2022-06-12 23:36:40|49.16|48.46|49.12|48.42|49.16|48.46|49.11|48.41|14
1655077010000|2022-06-12 23:36:50|49.13|48.43|49.13|48.43|49.14|48.44|49.12|48.42|11
1655077020000|2022-06-12 23:37:00|49.12|48.42|49.12|48.42|49.13|48.43|49.11|48.41|5
1655077030000|2022-06-12 23:37:10|49.11|48.41|49.04|48.34|49.11|48.41|49.02|48.32|24
1655077040000|2022-06-12 23:37:20|49.06|48.36|49.06|48.36|49.06|48.36|49.04|48.34|11
1655077050000|2022-06-12 23:37:30|49.05|48.35|49.05|48.35|49.06|48.36|49.04|48.34|7
1655077060000|2022-06-12 23:37:40|49.04|48.34|48.97|48.27|49.04|48.34|48.97|48.27|17
1655077070000|2022-06-12 23:37:50|48.98|48.28|49.09|48.39|49.09|48.39|48.98|48.28|15
1655077080000|2022-06-12 23:38:00|49.08|48.38|49.05|48.35|49.08|48.38|49.04|48.34|16
1655077090000|2022-06-12 23:38:10|49.03|48.33|49.05|48.35|49.07|48.37|49.01|48.31|11
1655077100000|2022-06-12 23:38:20|49.06|48.36|49.08|48.38|49.08|48.38|49.06|48.36|5
1655077110000|2022-06-12 23:38:30|49.07|48.37|48.82|48.12|49.08|48.38|48.79|48.09|18
1655077120000|2022-06-12 23:38:40|48.84|48.14|48.82|48.12|48.91|48.21|48.77|48.07|26
1655077130000|2022-06-12 23:38:50|48.85|48.15|48.85|48.15|48.86|48.16|48.82|48.12|20
1655077140000|2022-06-12 23:39:00|48.84|48.14|48.8|48.1|48.84|48.14|48.78|48.08|17
1655077150000|2022-06-12 23:39:10|48.79|48.09|48.85|48.15|48.87|48.17|48.75|48.05|17
1655077160000|2022-06-12 23:39:20|48.86|48.16|48.94|48.24|48.96|48.26|48.86|48.16|18
1655077170000|2022-06-12 23:39:30|48.95|48.25|48.84|48.14|48.95|48.25|48.83|48.13|19
1655077180000|2022-06-12 23:39:40|48.85|48.15|48.83|48.13|48.86|48.16|48.83|48.13|18
1655077190000|2022-06-12 23:39:50|48.84|48.14|48.86|48.16|48.87|48.17|48.79|48.09|14
1655077200000|2022-06-12 23:40:00|48.85|48.15|48.86|48.16|48.86|48.16|48.85|48.15|12
1655077210000|2022-06-12 23:40:10|48.84|48.14|48.8|48.1|48.84|48.14|48.79|48.09|16
1655077220000|2022-06-12 23:40:20|48.79|48.09|48.79|48.09|48.8|48.1|48.79|48.09|11
1655077230000|2022-06-12 23:40:30|48.8|48.1|48.75|48.05|48.8|48.1|48.75|48.05|8
1655077240000|2022-06-12 23:40:40|48.74|48.04|48.6|47.9|48.75|48.05|48.55|47.85|23
1655077250000|2022-06-12 23:40:50|48.59|47.89|48.45|47.75|48.61|47.91|48.42|47.72|20
1655077260000|2022-06-12 23:41:00|48.43|47.73|48.24|47.54|48.45|47.75|48.15|47.45|34
1655077270000|2022-06-12 23:41:10|48.23|47.53|48.12|47.42|48.24|47.54|48.12|47.42|19
1655077280000|2022-06-12 23:41:20|48.11|47.41|48.11|47.41|48.19|47.49|48.1|47.4|24
1655077290000|2022-06-12 23:41:30|48.1|47.4|47.93|47.23|48.12|47.42|47.93|47.23|26
1655077300000|2022-06-12 23:41:40|47.95|47.25|47.88|47.18|47.95|47.25|47.84|47.14|22
1655077310000|2022-06-12 23:41:50|47.89|47.19|47.94|47.24|47.94|47.24|47.83|47.13|20
1655077320000|2022-06-12 23:42:00|47.95|47.25|47.95|47.25|47.99|47.29|47.94|47.24|17
1655077330000|2022-06-12 23:42:10|47.94|47.24|47.8|47.1|47.97|47.27|47.79|47.09|31
1655077340000|2022-06-12 23:42:20|47.79|47.09|47.78|47.08|47.82|47.12|47.77|47.07|13
1655077350000|2022-06-12 23:42:30|47.79|47.09|47.71|47.01|47.81|47.11|47.71|47.01|18
1655077360000|2022-06-12 23:42:40|47.7|47|47.76|47.06|47.76|47.06|47.66|46.96|18
1655077370000|2022-06-12 23:42:50|47.77|47.07|47.8|47.1|47.8|47.1|47.75|47.05|20
1655077380000|2022-06-12 23:43:00|47.79|47.09|47.7|47|47.88|47.18|47.68|46.98|29
1655077390000|2022-06-12 23:43:10|47.69|46.99|47.7|47|47.71|47.01|47.64|46.94|18
1655077400000|2022-06-12 23:43:20|47.71|47.01|47.76|47.06|47.79|47.09|47.71|47.01|21
1655077410000|2022-06-12 23:43:30|47.75|47.05|47.77|47.07|47.77|47.07|47.71|47.01|23
1655077420000|2022-06-12 23:43:40|47.76|47.06|47.84|47.14|47.84|47.14|47.76|47.06|14
1655077430000|2022-06-12 23:43:50|47.83|47.13|47.84|47.14|47.85|47.15|47.81|47.11|18
1655077440000|2022-06-12 23:44:00|47.86|47.16|48.08|47.38|48.08|47.38|47.86|47.16|19
1655077450000|2022-06-12 23:44:10|48.07|47.37|48.14|47.44|48.2|47.5|48.07|47.37|24
1655077460000|2022-06-12 23:44:20|48.13|47.43|48.1|47.4|48.18|47.48|48.1|47.4|23
1655077470000|2022-06-12 23:44:30|48.11|47.41|48.13|47.43|48.14|47.44|48.11|47.41|18
1655077480000|2022-06-12 23:44:40|48.12|47.42|48.2|47.5|48.24|47.54|48.12|47.42|17
1655077490000|2022-06-12 23:44:50|48.21|47.51|48.2|47.5|48.26|47.56|48.2|47.5|18
1655077500000|2022-06-12 23:45:00|48.19|47.49|48.09|47.39|48.21|47.51|48.07|47.37|25
1655077510000|2022-06-12 23:45:10|48.08|47.38|48.03|47.33|48.09|47.39|47.97|47.27|23
1655077520000|2022-06-12 23:45:20|48.02|47.32|48.05|47.35|48.06|47.36|48.01|47.31|17
1655077530000|2022-06-12 23:45:30|48.06|47.36|48.16|47.46|48.16|47.46|48.05|47.35|19
1655077540000|2022-06-12 23:45:40|48.14|47.44|48.05|47.35|48.14|47.44|48.03|47.33|15
1655077550000|2022-06-12 23:45:50|48.04|47.34|48.12|47.42|48.13|47.43|48.02|47.32|16
1655077560000|2022-06-12 23:46:00|48.11|47.41|48.2|47.5|48.23|47.53|48.09|47.39|24
1655077570000|2022-06-12 23:46:10|48.19|47.49|48.12|47.42|48.19|47.49|48.09|47.39|24
1655077580000|2022-06-12 23:46:20|48.11|47.41|48.14|47.44|48.17|47.47|48.11|47.41|13
1655077590000|2022-06-12 23:46:30|48.15|47.45|48.15|47.45|48.19|47.49|48.15|47.45|16
1655077600000|2022-06-12 23:46:40|48.16|47.46|48.26|47.56|48.26|47.56|48.15|47.45|23
1655077610000|2022-06-12 23:46:50|48.25|47.55|48.26|47.56|48.3|47.6|48.25|47.55|18
1655077620000|2022-06-12 23:47:00|48.25|47.55|48.31|47.61|48.32|47.62|48.25|47.55|19
1655077630000|2022-06-12 23:47:10|48.32|47.62|48.31|47.61|48.36|47.66|48.28|47.58|25
1655077640000|2022-06-12 23:47:20|48.32|47.62|48.31|47.61|48.33|47.63|48.3|47.6|14
1655077650000|2022-06-12 23:47:30|48.33|47.63|48.31|47.61|48.35|47.65|48.31|47.61|13
1655077660000|2022-06-12 23:47:40|48.32|47.62|48.3|47.6|48.32|47.62|48.27|47.57|17
1655077670000|2022-06-12 23:47:50|48.31|47.61|48.33|47.63|48.34|47.64|48.31|47.61|15
1655077680000|2022-06-12 23:48:00|48.34|47.64|48.36|47.66|48.37|47.67|48.33|47.63|15
1655077690000|2022-06-12 23:48:10|48.37|47.67|48.37|47.67|48.42|47.72|48.36|47.66|19
1655077700000|2022-06-12 23:48:20|48.39|47.69|48.48|47.78|48.51|47.81|48.39|47.69|23
1655077710000|2022-06-12 23:48:30|48.46|47.76|48.48|47.78|48.49|47.79|48.46|47.76|16
1655077720000|2022-06-12 23:48:40|48.47|47.77|48.48|47.78|48.48|47.78|48.47|47.77|14
1655077730000|2022-06-12 23:48:50|48.5|47.8|48.53|47.83|48.54|47.84|48.5|47.8|16
1655077740000|2022-06-12 23:49:00|48.52|47.82|48.45|47.75|48.53|47.83|48.45|47.75|14
1655077750000|2022-06-12 23:49:10|48.44|47.74|48.47|47.77|48.48|47.78|48.44|47.74|18
1655077760000|2022-06-12 23:49:20|48.48|47.78|48.41|47.71|48.49|47.79|48.41|47.71|19
1655077770000|2022-06-12 23:49:30|48.42|47.72|48.46|47.76|48.46|47.76|48.4|47.7|18
1655077780000|2022-06-12 23:49:40|48.45|47.75|48.43|47.73|48.45|47.75|48.41|47.71|18
1655077790000|2022-06-12 23:49:50|48.42|47.72|48.42|47.72|48.44|47.74|48.41|47.71|21
1655077800000|2022-06-12 23:50:00|48.41|47.71|48.46|47.76|48.46|47.76|48.4|47.7|20
1655077810000|2022-06-12 23:50:10|48.42|47.72|48.43|47.73|48.46|47.76|48.42|47.72|26
1655077820000|2022-06-12 23:50:20|48.44|47.74|48.44|47.74|48.44|47.74|48.42|47.72|17
1655077830000|2022-06-12 23:50:30|48.43|47.73|48.43|47.73|48.44|47.74|48.43|47.73|11
1655077840000|2022-06-12 23:50:40|48.44|47.74|48.47|47.77|48.47|47.77|48.43|47.73|14
1655077850000|2022-06-12 23:50:50|48.46|47.76|48.49|47.79|48.5|47.8|48.45|47.75|15
1655077860000|2022-06-12 23:51:00|48.48|47.78|48.47|47.77|48.49|47.79|48.47|47.77|6
1655077870000|2022-06-12 23:51:10|48.48|47.78|48.48|47.78|48.52|47.82|48.48|47.78|10
1655077880000|2022-06-12 23:51:20|48.49|47.79|48.49|47.79|48.51|47.81|48.48|47.78|21
1655077890000|2022-06-12 23:51:30|48.5|47.8|48.44|47.74|48.5|47.8|48.37|47.67|23
1655077900000|2022-06-12 23:51:40|48.43|47.73|48.48|47.78|48.48|47.78|48.42|47.72|15
1655077910000|2022-06-12 23:51:50|48.47|47.77|48.41|47.71|48.47|47.77|48.4|47.7|12
1655077920000|2022-06-12 23:52:00|48.39|47.69|48.35|47.65|48.39|47.69|48.34|47.64|15
1655077930000|2022-06-12 23:52:10|48.36|47.66|48.33|47.63|48.36|47.66|48.32|47.62|11
1655077940000|2022-06-12 23:52:20|48.34|47.64|48.33|47.63|48.34|47.64|48.31|47.61|11
1655077950000|2022-06-12 23:52:30|48.34|47.64|48.34|47.64|48.35|47.65|48.33|47.63|17
1655077960000|2022-06-12 23:52:40|48.33|47.63|48.34|47.64|48.34|47.64|48.32|47.62|13
1655077970000|2022-06-12 23:52:50|48.33|47.63|48.29|47.59|48.34|47.64|48.27|47.57|12
1655077980000|2022-06-12 23:53:00|48.3|47.6|48.34|47.64|48.34|47.64|48.3|47.6|13
1655077990000|2022-06-12 23:53:10|48.33|47.63|48.34|47.64|48.36|47.66|48.32|47.62|18
1655078000000|2022-06-12 23:53:20|48.35|47.65|48.34|47.64|48.36|47.66|48.34|47.64|15
1655078010000|2022-06-12 23:53:30|48.35|47.65|48.35|47.65|48.35|47.65|48.34|47.64|9
1655078020000|2022-06-12 23:53:40|48.36|47.66|48.31|47.61|48.43|47.73|48.31|47.61|17
1655078030000|2022-06-12 23:53:50|48.3|47.6|48.27|47.57|48.36|47.66|48.27|47.57|24
1655078040000|2022-06-12 23:54:00|48.28|47.58|48.24|47.54|48.28|47.58|48.22|47.52|21
1655078050000|2022-06-12 23:54:10|48.23|47.53|48.16|47.46|48.24|47.54|48.15|47.45|18
1655078060000|2022-06-12 23:54:20|48.17|47.47|48.16|47.46|48.17|47.47|48.16|47.46|12
1655078070000|2022-06-12 23:54:30|48.15|47.45|48.07|47.37|48.16|47.46|48.06|47.36|18
1655078080000|2022-06-12 23:54:40|48.08|47.38|48.03|47.33|48.08|47.38|48.02|47.32|14
1655078090000|2022-06-12 23:54:50|48.02|47.32|48.04|47.34|48.04|47.34|48.02|47.32|13
1655078100000|2022-06-12 23:55:00|48.05|47.35|48.15|47.45|48.15|47.45|48.05|47.35|22
1655078110000|2022-06-12 23:55:10|48.16|47.46|48.18|47.48|48.19|47.49|48.15|47.45|13
1655078120000|2022-06-12 23:55:20|48.19|47.49|48.15|47.45|48.19|47.49|48.15|47.45|12
1655078130000|2022-06-12 23:55:30|48.16|47.46|48.11|47.41|48.17|47.47|48.1|47.4|15
1655078140000|2022-06-12 23:55:40|48.1|47.4|48.15|47.45|48.16|47.46|48.09|47.39|18
1655078150000|2022-06-12 23:55:50|48.14|47.44|48.19|47.49|48.19|47.49|48.14|47.44|12
1655078160000|2022-06-12 23:56:00|48.18|47.48|48.11|47.41|48.18|47.48|48.1|47.4|20
1655078170000|2022-06-12 23:56:10|48.13|47.43|48.14|47.44|48.14|47.44|48.09|47.39|17
1655078180000|2022-06-12 23:56:20|48.15|47.45|48.27|47.57|48.27|47.57|48.14|47.44|15
1655078190000|2022-06-12 23:56:30|48.28|47.58|48.35|47.65|48.36|47.66|48.27|47.57|21
1655078200000|2022-06-12 23:56:40|48.33|47.63|48.36|47.66|48.39|47.69|48.33|47.63|15
1655078210000|2022-06-12 23:56:50|48.37|47.67|48.37|47.67|48.45|47.75|48.34|47.64|25
1655078220000|2022-06-12 23:57:00|48.38|47.68|48.56|47.86|48.57|47.87|48.37|47.67|24
1655078230000|2022-06-12 23:57:10|48.52|47.82|48.67|47.97|48.68|47.98|48.47|47.77|22
1655078240000|2022-06-12 23:57:20|48.68|47.98|48.65|47.95|48.75|48.05|48.64|47.94|22
1655078250000|2022-06-12 23:57:30|48.63|47.93|48.54|47.84|48.63|47.93|48.54|47.84|16
1655078260000|2022-06-12 23:57:40|48.57|47.87|48.46|47.76|48.57|47.87|48.45|47.75|12
1655078270000|2022-06-12 23:57:50|48.44|47.74|48.37|47.67|48.45|47.75|48.37|47.67|24
1655078280000|2022-06-12 23:58:00|48.38|47.68|48.4|47.7|48.41|47.71|48.33|47.63|21
1655078290000|2022-06-12 23:58:10|48.41|47.71|48.42|47.72|48.49|47.79|48.41|47.71|20
1655078300000|2022-06-12 23:58:20|48.43|47.73|48.43|47.73|48.46|47.76|48.4|47.7|20
1655078310000|2022-06-12 23:58:30|48.44|47.74|48.39|47.69|48.44|47.74|48.35|47.65|25
1655078320000|2022-06-12 23:58:40|48.4|47.7|48.36|47.66|48.4|47.7|48.35|47.65|17
1655078330000|2022-06-12 23:58:50|48.33|47.63|48.38|47.68|48.39|47.69|48.33|47.63|23
1655078340000|2022-06-12 23:59:00|48.34|47.64|48.36|47.66|48.39|47.69|48.34|47.64|19
1655078350000|2022-06-12 23:59:10|48.37|47.67|48.23|47.53|48.37|47.67|48.23|47.53|22
1655078360000|2022-06-12 23:59:20|48.24|47.54|48.24|47.54|48.26|47.56|48.19|47.49|22
1655078370000|2022-06-12 23:59:30|48.23|47.53|48.27|47.57|48.27|47.57|48.17|47.47|20
1655078380000|2022-06-12 23:59:40|48.26|47.56|48.28|47.58|48.28|47.58|48.23|47.53|22
1655078390000|2022-06-12 23:59:50|48.27|47.57|48.23|47.53|48.27|47.57|48.23|47.53|19
1655078400000|2022-06-13 00:00:00|48.26|47.56|48.21|47.51|48.27|47.57|48.19|47.49|19
1655078410000|2022-06-13 00:00:10|48.19|47.49|48.16|47.46|48.21|47.51|48.13|47.43|25
1655078420000|2022-06-13 00:00:20|48.17|47.47|48.27|47.57|48.28|47.58|48.17|47.47|17
1655078430000|2022-06-13 00:00:30|48.28|47.58|48.19|47.49|48.28|47.58|48.18|47.48|15
1655078440000|2022-06-13 00:00:40|48.2|47.5|48.2|47.5|48.25|47.55|48.19|47.49|24
1655078450000|2022-06-13 00:00:50|48.23|47.53|48.29|47.59|48.3|47.6|48.23|47.53|16
1655078460000|2022-06-13 00:01:00|48.32|47.62|48.41|47.71|48.44|47.74|48.29|47.59|26
1655078470000|2022-06-13 00:01:10|48.4|47.7|48.38|47.68|48.44|47.74|48.38|47.68|27
1655078480000|2022-06-13 00:01:20|48.42|47.72|48.47|47.77|48.51|47.81|48.41|47.71|23
1655078490000|2022-06-13 00:01:30|48.46|47.76|48.42|47.72|48.48|47.78|48.42|47.72|16
1655078500000|2022-06-13 00:01:40|48.43|47.73|48.26|47.56|48.44|47.74|48.24|47.54|26
1655078510000|2022-06-13 00:01:50|48.23|47.53|48.25|47.55|48.25|47.55|48.19|47.49|19
1655078520000|2022-06-13 00:02:00|48.29|47.59|48.26|47.56|48.29|47.59|48.25|47.55|27
1655078530000|2022-06-13 00:02:10|48.23|47.53|48.18|47.48|48.26|47.56|48.18|47.48|24
1655078540000|2022-06-13 00:02:20|48.19|47.49|48.16|47.46|48.19|47.49|48.14|47.44|13
1655078550000|2022-06-13 00:02:30|48.15|47.45|48.04|47.34|48.16|47.46|48.03|47.33|19
1655078560000|2022-06-13 00:02:40|48.03|47.33|47.99|47.29|48.04|47.34|47.98|47.28|26
1655078570000|2022-06-13 00:02:50|48|47.3|47.96|47.26|48.03|47.33|47.96|47.26|28
1655078580000|2022-06-13 00:03:00|47.97|47.27|47.93|47.23|48|47.3|47.91|47.21|21
1655078590000|2022-06-13 00:03:10|47.92|47.22|47.85|47.15|47.92|47.22|47.84|47.14|21
1655078600000|2022-06-13 00:03:20|47.84|47.14|47.78|47.08|47.85|47.15|47.78|47.08|22
1655078610000|2022-06-13 00:03:30|47.79|47.09|47.72|47.02|47.79|47.09|47.67|46.97|18
1655078620000|2022-06-13 00:03:40|47.73|47.03|47.83|47.13|47.85|47.15|47.73|47.03|25
1655078630000|2022-06-13 00:03:50|47.8|47.1|47.85|47.15|47.85|47.15|47.77|47.07|18
1655078640000|2022-06-13 00:04:00|47.84|47.14|47.89|47.19|47.95|47.25|47.84|47.14|21
1655078650000|2022-06-13 00:04:10|47.88|47.18|47.75|47.05|47.88|47.18|47.75|47.05|22
1655078660000|2022-06-13 00:04:20|47.74|47.04|47.65|46.95|47.75|47.05|47.64|46.94|18
1655078670000|2022-06-13 00:04:30|47.64|46.94|47.51|46.81|47.64|46.94|47.51|46.81|15
1655078680000|2022-06-13 00:04:40|47.48|46.78|47.26|46.56|47.48|46.78|47.26|46.56|24
1655078690000|2022-06-13 00:04:50|47.25|46.55|47.26|46.56|47.26|46.56|47.16|46.46|21
1655078700000|2022-06-13 00:05:00|47.27|46.57|47.47|46.77|47.47|46.77|47.27|46.57|27
1655078710000|2022-06-13 00:05:10|47.49|46.79|47.32|46.62|47.5|46.8|47.32|46.62|24
1655078720000|2022-06-13 00:05:20|47.31|46.61|47.28|46.58|47.33|46.63|47.28|46.58|18
1655078730000|2022-06-13 00:05:30|47.29|46.59|47.35|46.65|47.36|46.66|47.29|46.59|18
1655078740000|2022-06-13 00:05:40|47.34|46.64|47.54|46.84|47.54|46.84|47.33|46.63|22
1655078750000|2022-06-13 00:05:50|47.55|46.85|47.57|46.87|47.57|46.87|47.52|46.82|22
1655078760000|2022-06-13 00:06:00|47.58|46.88|47.52|46.82|47.6|46.9|47.52|46.82|17
1655078770000|2022-06-13 00:06:10|47.54|46.84|47.53|46.83|47.59|46.89|47.53|46.83|15
1655078780000|2022-06-13 00:06:20|47.51|46.81|47.5|46.8|47.51|46.81|47.43|46.73|20
1655078790000|2022-06-13 00:06:30|47.49|46.79|47.57|46.87|47.59|46.89|47.49|46.79|21
1655078800000|2022-06-13 00:06:40|47.56|46.86|47.65|46.95|47.65|46.95|47.55|46.85|21
1655078810000|2022-06-13 00:06:50|47.68|46.98|47.73|47.03|47.76|47.06|47.68|46.98|19
1655078820000|2022-06-13 00:07:00|47.72|47.02|47.7|47|47.74|47.04|47.68|46.98|20
1655078830000|2022-06-13 00:07:10|47.69|46.99|47.84|47.14|47.89|47.19|47.69|46.99|21
1655078840000|2022-06-13 00:07:20|47.83|47.13|47.76|47.06|47.89|47.19|47.76|47.06|23
1655078850000|2022-06-13 00:07:30|47.77|47.07|47.87|47.17|47.87|47.17|47.77|47.07|23
1655078860000|2022-06-13 00:07:40|47.88|47.18|47.93|47.23|47.97|47.27|47.87|47.17|20
1655078870000|2022-06-13 00:07:50|47.94|47.24|47.84|47.14|47.97|47.27|47.84|47.14|28
1655078880000|2022-06-13 00:08:00|47.83|47.13|47.96|47.26|47.97|47.27|47.83|47.13|14
1655078890000|2022-06-13 00:08:10|47.97|47.27|48.05|47.35|48.05|47.35|47.96|47.26|21
1655078900000|2022-06-13 00:08:20|48.03|47.33|48.12|47.42|48.12|47.42|48.03|47.33|17
1655078910000|2022-06-13 00:08:30|48.11|47.41|48.07|47.37|48.14|47.44|48.07|47.37|17
1655078920000|2022-06-13 00:08:40|48.08|47.38|48.03|47.33|48.08|47.38|48.02|47.32|14
1655078930000|2022-06-13 00:08:50|48.04|47.34|48.1|47.4|48.1|47.4|48.03|47.33|12
1655078940000|2022-06-13 00:09:00|48.11|47.41|48.07|47.37|48.11|47.41|48.06|47.36|13
1655078950000|2022-06-13 00:09:10|48.06|47.36|48.02|47.32|48.06|47.36|47.99|47.29|23
1655078960000|2022-06-13 00:09:20|48.03|47.33|48.06|47.36|48.12|47.42|48.03|47.33|20
1655078970000|2022-06-13 00:09:30|48.07|47.37|48.06|47.36|48.11|47.41|48.06|47.36|14
1655078980000|2022-06-13 00:09:40|48.07|47.37|48.15|47.45|48.15|47.45|48.07|47.37|15
1655078990000|2022-06-13 00:09:50|48.14|47.44|48.09|47.39|48.14|47.44|48.08|47.38|12
1655079000000|2022-06-13 00:10:00|48.08|47.38|48.1|47.4|48.13|47.43|48.08|47.38|15
1655079010000|2022-06-13 00:10:10|48.09|47.39|48.16|47.46|48.16|47.46|48.08|47.38|19
1655079020000|2022-06-13 00:10:20|48.15|47.45|48.11|47.41|48.16|47.46|48.11|47.41|14
1655079030000|2022-06-13 00:10:30|48.14|47.44|48.03|47.33|48.14|47.44|48.03|47.33|10
1655079040000|2022-06-13 00:10:40|48.02|47.32|48.01|47.31|48.02|47.32|47.94|47.24|15
1655079050000|2022-06-13 00:10:50|47.99|47.29|47.96|47.26|48.01|47.31|47.95|47.25|16
1655079060000|2022-06-13 00:11:00|47.97|47.27|47.97|47.27|48|47.3|47.94|47.24|16
1655079070000|2022-06-13 00:11:10|47.98|47.28|48.06|47.36|48.06|47.36|47.97|47.27|21
1655079080000|2022-06-13 00:11:20|48.05|47.35|48.08|47.38|48.08|47.38|48.04|47.34|17
1655079090000|2022-06-13 00:11:30|48.07|47.37|48.12|47.42|48.14|47.44|48.07|47.37|15
1655079100000|2022-06-13 00:11:40|48.13|47.43|48.08|47.38|48.14|47.44|48.07|47.37|16
1655079110000|2022-06-13 00:11:50|48.09|47.39|48.01|47.31|48.11|47.41|48.01|47.31|14
1655079120000|2022-06-13 00:12:00|48.02|47.32|48.09|47.39|48.1|47.4|48.02|47.32|16
1655079130000|2022-06-13 00:12:10|48.08|47.38|48.07|47.37|48.12|47.42|48.06|47.36|19
1655079140000|2022-06-13 00:12:20|48.06|47.36|48.07|47.37|48.11|47.41|48.05|47.35|14
1655079150000|2022-06-13 00:12:30|48.08|47.38|48.11|47.41|48.12|47.42|48.08|47.38|12
1655079160000|2022-06-13 00:12:40|48.1|47.4|48.13|47.43|48.14|47.44|48.1|47.4|14
1655079170000|2022-06-13 00:12:50|48.12|47.42|48.08|47.38|48.12|47.42|48.07|47.37|18
1655079180000|2022-06-13 00:13:00|48.09|47.39|48.12|47.42|48.13|47.43|48.08|47.38|15
1655079190000|2022-06-13 00:13:10|48.11|47.41|48.02|47.32|48.16|47.46|48.02|47.32|17
1655079200000|2022-06-13 00:13:20|48|47.3|47.97|47.27|48|47.3|47.96|47.26|15
1655079210000|2022-06-13 00:13:30|47.96|47.26|47.94|47.24|47.97|47.27|47.92|47.22|16
1655079220000|2022-06-13 00:13:40|47.95|47.25|47.95|47.25|47.96|47.26|47.93|47.23|17
1655079230000|2022-06-13 00:13:50|47.94|47.24|47.93|47.23|47.95|47.25|47.93|47.23|8
1655079240000|2022-06-13 00:14:00|47.94|47.24|47.96|47.26|47.98|47.28|47.94|47.24|13
1655079250000|2022-06-13 00:14:10|47.95|47.25|47.94|47.24|47.97|47.27|47.93|47.23|10
1655079260000|2022-06-13 00:14:20|47.93|47.23|47.9|47.2|47.94|47.24|47.87|47.17|15
1655079270000|2022-06-13 00:14:30|47.88|47.18|47.89|47.19|47.92|47.22|47.86|47.16|23
1655079280000|2022-06-13 00:14:40|47.91|47.21|47.92|47.22|47.94|47.24|47.91|47.21|12
1655079290000|2022-06-13 00:14:50|47.91|47.21|47.86|47.16|47.92|47.22|47.86|47.16|13
1655079300000|2022-06-13 00:15:00|47.87|47.17|47.89|47.19|47.92|47.22|47.85|47.15|21
1655079310000|2022-06-13 00:15:10|47.93|47.23|48|47.3|48|47.3|47.91|47.21|19
1655079320000|2022-06-13 00:15:20|47.98|47.28|47.96|47.26|48.02|47.32|47.95|47.25|11
1655079330000|2022-06-13 00:15:30|47.95|47.25|47.86|47.16|47.96|47.26|47.86|47.16|17
1655079340000|2022-06-13 00:15:40|47.87|47.17|47.82|47.12|47.87|47.17|47.82|47.12|16
1655079350000|2022-06-13 00:15:50|47.83|47.13|47.69|46.99|47.83|47.13|47.68|46.98|25
1655079360000|2022-06-13 00:16:00|47.72|47.02|47.72|47.02|47.75|47.05|47.67|46.97|17
1655079370000|2022-06-13 00:16:10|47.73|47.03|47.73|47.03|47.76|47.06|47.71|47.01|19
1655079380000|2022-06-13 00:16:20|47.72|47.02|47.62|46.92|47.72|47.02|47.62|46.92|12
1655079390000|2022-06-13 00:16:30|47.61|46.91|47.62|46.92|47.63|46.93|47.54|46.84|25
1655079400000|2022-06-13 00:16:40|47.63|46.93|47.61|46.91|47.65|46.95|47.56|46.86|26
1655079410000|2022-06-13 00:16:50|47.62|46.92|47.69|46.99|47.69|46.99|47.61|46.91|18
1655079420000|2022-06-13 00:17:00|47.73|47.03|47.67|46.97|47.73|47.03|47.66|46.96|18
1655079430000|2022-06-13 00:17:10|47.66|46.96|47.73|47.03|47.73|47.03|47.63|46.93|18
1655079440000|2022-06-13 00:17:20|47.75|47.05|47.76|47.06|47.77|47.07|47.74|47.04|12
1655079450000|2022-06-13 00:17:30|47.75|47.05|47.72|47.02|47.76|47.06|47.72|47.02|9
1655079460000|2022-06-13 00:17:40|47.73|47.03|47.65|46.95|47.73|47.03|47.64|46.94|10
1655079470000|2022-06-13 00:17:50|47.66|46.96|47.62|46.92|47.66|46.96|47.62|46.92|12
1655079480000|2022-06-13 00:18:00|47.63|46.93|47.64|46.94|47.66|46.96|47.6|46.9|27
1655079490000|2022-06-13 00:18:10|47.65|46.95|47.66|46.96|47.69|46.99|47.65|46.95|13
1655079500000|2022-06-13 00:18:20|47.67|46.97|47.7|47|47.74|47.04|47.65|46.95|16
1655079510000|2022-06-13 00:18:30|47.71|47.01|47.71|47.01|47.71|47.01|47.66|46.96|14
1655079520000|2022-06-13 00:18:40|47.72|47.02|47.94|47.24|47.96|47.26|47.71|47.01|25
1655079530000|2022-06-13 00:18:50|47.93|47.23|48.01|47.31|48.03|47.33|47.92|47.22|27
1655079540000|2022-06-13 00:19:00|48|47.3|48.12|47.42|48.13|47.43|48|47.3|22
1655079550000|2022-06-13 00:19:10|48.13|47.43|48.06|47.36|48.17|47.47|48.05|47.35|23
1655079560000|2022-06-13 00:19:20|48.05|47.35|48.07|47.37|48.13|47.43|48.01|47.31|21
1655079570000|2022-06-13 00:19:30|48.05|47.35|48.01|47.31|48.06|47.36|48.01|47.31|14
1655079580000|2022-06-13 00:19:40|48|47.3|47.95|47.25|48.03|47.33|47.95|47.25|21
1655079590000|2022-06-13 00:19:50|47.96|47.26|48.03|47.33|48.05|47.35|47.96|47.26|19
1655079600000|2022-06-13 00:20:00|48.04|47.34|48.11|47.41|48.14|47.44|48.04|47.34|22
1655079610000|2022-06-13 00:20:10|48.1|47.4|48.13|47.43|48.15|47.45|48.1|47.4|19
1655079620000|2022-06-13 00:20:20|48.12|47.42|48.12|47.42|48.13|47.43|48.1|47.4|13
1655079630000|2022-06-13 00:20:30|48.11|47.41|48.06|47.36|48.12|47.42|48.05|47.35|25
1655079640000|2022-06-13 00:20:40|48.05|47.35|48.02|47.32|48.05|47.35|48|47.3|17
1655079650000|2022-06-13 00:20:50|48.05|47.35|48.07|47.37|48.07|47.37|48.03|47.33|17
1655079660000|2022-06-13 00:21:00|48.05|47.35|48.02|47.32|48.07|47.37|48.01|47.31|24
1655079670000|2022-06-13 00:21:10|48.05|47.35|48.04|47.34|48.07|47.37|48|47.3|28
1655079680000|2022-06-13 00:21:20|48|47.3|48.05|47.35|48.06|47.36|48|47.3|24
1655079690000|2022-06-13 00:21:30|48.06|47.36|48.07|47.37|48.12|47.42|48.04|47.34|23
1655079700000|2022-06-13 00:21:40|48.06|47.36|48.03|47.33|48.07|47.37|48.02|47.32|18
1655079710000|2022-06-13 00:21:50|48.04|47.34|48.08|47.38|48.13|47.43|48.03|47.33|24
1655079720000|2022-06-13 00:22:00|48.07|47.37|48.09|47.39|48.1|47.4|48.02|47.32|26
1655079730000|2022-06-13 00:22:10|48.12|47.42|48.12|47.42|48.14|47.44|48.1|47.4|18
1655079740000|2022-06-13 00:22:20|48.11|47.41|48.23|47.53|48.23|47.53|48.11|47.41|22
1655079750000|2022-06-13 00:22:30|48.25|47.55|48.19|47.49|48.26|47.56|48.17|47.47|28
1655079760000|2022-06-13 00:22:40|48.18|47.48|48.18|47.48|48.2|47.5|48.15|47.45|18
1655079770000|2022-06-13 00:22:50|48.17|47.47|48.24|47.54|48.24|47.54|48.17|47.47|17
1655079780000|2022-06-13 00:23:00|48.25|47.55|48.22|47.52|48.26|47.56|48.21|47.51|18
1655079790000|2022-06-13 00:23:10|48.21|47.51|48.2|47.5|48.21|47.51|48.15|47.45|19
1655079800000|2022-06-13 00:23:20|48.17|47.47|48.24|47.54|48.26|47.56|48.17|47.47|22
1655079810000|2022-06-13 00:23:30|48.21|47.51|48.21|47.51|48.21|47.51|48.17|47.47|20
1655079820000|2022-06-13 00:23:40|48.2|47.5|48.21|47.51|48.22|47.52|48.16|47.46|13
1655079830000|2022-06-13 00:23:50|48.22|47.52|48.26|47.56|48.26|47.56|48.21|47.51|11
1655079840000|2022-06-13 00:24:00|48.25|47.55|48.23|47.53|48.25|47.55|48.22|47.52|11
1655079850000|2022-06-13 00:24:10|48.22|47.52|48.23|47.53|48.25|47.55|48.22|47.52|14
1655079860000|2022-06-13 00:24:20|48.22|47.52|48.23|47.53|48.25|47.55|48.19|47.49|18
1655079870000|2022-06-13 00:24:30|48.22|47.52|48.16|47.46|48.23|47.53|48.16|47.46|14
1655079880000|2022-06-13 00:24:40|48.17|47.47|48.21|47.51|48.22|47.52|48.16|47.46|17
1655079890000|2022-06-13 00:24:50|48.22|47.52|48.16|47.46|48.22|47.52|48.15|47.45|17
1655079900000|2022-06-13 00:25:00|48.15|47.45|48.25|47.55|48.27|47.57|48.15|47.45|16
1655079910000|2022-06-13 00:25:10|48.26|47.56|48.22|47.52|48.27|47.57|48.22|47.52|16
1655079920000|2022-06-13 00:25:20|48.23|47.53|48.26|47.56|48.26|47.56|48.23|47.53|22
1655079930000|2022-06-13 00:25:30|48.27|47.57|48.26|47.56|48.28|47.58|48.26|47.56|8
1655079940000|2022-06-13 00:25:40|48.27|47.57|48.24|47.54|48.27|47.57|48.23|47.53|10
1655079950000|2022-06-13 00:25:50|48.25|47.55|48.27|47.57|48.27|47.57|48.22|47.52|16
1655079960000|2022-06-13 00:26:00|48.28|47.58|48.33|47.63|48.34|47.64|48.28|47.58|12
1655079970000|2022-06-13 00:26:10|48.32|47.62|48.27|47.57|48.32|47.62|48.26|47.56|19
1655079980000|2022-06-13 00:26:20|48.25|47.55|48.31|47.61|48.32|47.62|48.25|47.55|14
1655079990000|2022-06-13 00:26:30|48.32|47.62|48.33|47.63|48.37|47.67|48.32|47.62|14
1655080000000|2022-06-13 00:26:40|48.35|47.65|48.34|47.64|48.37|47.67|48.34|47.64|16
1655080010000|2022-06-13 00:26:50|48.35|47.65|48.3|47.6|48.35|47.65|48.28|47.58|22
1655080020000|2022-06-13 00:27:00|48.29|47.59|48.25|47.55|48.29|47.59|48.23|47.53|26
1655080030000|2022-06-13 00:27:10|48.24|47.54|48.29|47.59|48.29|47.59|48.22|47.52|17
1655080040000|2022-06-13 00:27:20|48.28|47.58|48.32|47.62|48.34|47.64|48.26|47.56|13
1655080050000|2022-06-13 00:27:30|48.33|47.63|48.27|47.57|48.33|47.63|48.26|47.56|23
1655080060000|2022-06-13 00:27:40|48.26|47.56|48.24|47.54|48.27|47.57|48.24|47.54|15
1655080070000|2022-06-13 00:27:50|48.25|47.55|48.31|47.61|48.31|47.61|48.24|47.54|14
1655080080000|2022-06-13 00:28:00|48.3|47.6|48.25|47.55|48.33|47.63|48.24|47.54|21
1655080090000|2022-06-13 00:28:10|48.24|47.54|48.23|47.53|48.25|47.55|48.21|47.51|9
1655080100000|2022-06-13 00:28:20|48.22|47.52|48.25|47.55|48.26|47.56|48.22|47.52|12
1655080110000|2022-06-13 00:28:30|48.24|47.54|48.24|47.54|48.26|47.56|48.24|47.54|6
1655080120000|2022-06-13 00:28:40|48.25|47.55|48.26|47.56|48.28|47.58|48.25|47.55|15
1655080130000|2022-06-13 00:28:50|48.27|47.57|48.27|47.57|48.32|47.62|48.25|47.55|18
1655080140000|2022-06-13 00:29:00|48.28|47.58|48.24|47.54|48.28|47.58|48.23|47.53|18
1655080150000|2022-06-13 00:29:10|48.22|47.52|48.28|47.58|48.28|47.58|48.22|47.52|13
1655080160000|2022-06-13 00:29:20|48.27|47.57|48.26|47.56|48.27|47.57|48.25|47.55|11
1655080170000|2022-06-13 00:29:30|48.27|47.57|48.3|47.6|48.3|47.6|48.24|47.54|16
1655080180000|2022-06-13 00:29:40|48.27|47.57|48.25|47.55|48.27|47.57|48.25|47.55|7
1655080190000|2022-06-13 00:29:50|48.26|47.56|48.32|47.62|48.33|47.63|48.26|47.56|15
1655080200000|2022-06-13 00:30:00|48.3|47.6|48.3|47.6|48.31|47.61|48.27|47.57|10
1655080210000|2022-06-13 00:30:10|48.27|47.57|48.22|47.52|48.27|47.57|48.22|47.52|10
1655080220000|2022-06-13 00:30:20|48.23|47.53|48.23|47.53|48.24|47.54|48.22|47.52|9
1655080230000|2022-06-13 00:30:30|48.24|47.54|48.18|47.48|48.24|47.54|48.17|47.47|11
1655080240000|2022-06-13 00:30:40|48.17|47.47|48.24|47.54|48.25|47.55|48.17|47.47|20
1655080250000|2022-06-13 00:30:50|48.23|47.53|48.22|47.52|48.24|47.54|48.22|47.52|12
1655080260000|2022-06-13 00:31:00|48.24|47.54|48.24|47.54|48.25|47.55|48.23|47.53|11
1655080270000|2022-06-13 00:31:10|48.25|47.55|48.28|47.58|48.29|47.59|48.25|47.55|15
1655080280000|2022-06-13 00:31:20|48.29|47.59|48.28|47.58|48.32|47.62|48.27|47.57|22
1655080290000|2022-06-13 00:31:30|48.29|47.59|48.27|47.57|48.3|47.6|48.26|47.56|14
1655080300000|2022-06-13 00:31:40|48.26|47.56|48.26|47.56|48.27|47.57|48.26|47.56|7
1655080310000|2022-06-13 00:31:50|48.27|47.57|48.22|47.52|48.27|47.57|48.22|47.52|14
1655080320000|2022-06-13 00:32:00|48.23|47.53|48.21|47.51|48.24|47.54|48.17|47.47|16
1655080330000|2022-06-13 00:32:10|48.22|47.52|48.17|47.47|48.22|47.52|48.17|47.47|13
1655080340000|2022-06-13 00:32:20|48.16|47.46|48.14|47.44|48.17|47.47|48.13|47.43|14
1655080350000|2022-06-13 00:32:30|48.13|47.43|48.14|47.44|48.14|47.44|48.12|47.42|8
1655080360000|2022-06-13 00:32:40|48.15|47.45|48.17|47.47|48.21|47.51|48.14|47.44|20
1655080370000|2022-06-13 00:32:50|48.16|47.46|48.12|47.42|48.17|47.47|48.12|47.42|13
1655080380000|2022-06-13 00:33:00|48.13|47.43|48.14|47.44|48.16|47.46|48.12|47.42|18
1655080390000|2022-06-13 00:33:10|48.15|47.45|48.16|47.46|48.17|47.47|48.14|47.44|17
1655080400000|2022-06-13 00:33:20|48.15|47.45|48.18|47.48|48.18|47.48|48.15|47.45|10
1655080410000|2022-06-13 00:33:30|48.2|47.5|48.25|47.55|48.27|47.57|48.2|47.5|17
1655080420000|2022-06-13 00:33:40|48.26|47.56|48.27|47.57|48.27|47.57|48.24|47.54|11
1655080430000|2022-06-13 00:33:50|48.3|47.6|48.33|47.63|48.33|47.63|48.28|47.58|20
1655080440000|2022-06-13 00:34:00|48.32|47.62|48.5|47.8|48.5|47.8|48.3|47.6|23
1655080450000|2022-06-13 00:34:10|48.49|47.79|48.44|47.74|48.61|47.91|48.44|47.74|25
1655080460000|2022-06-13 00:34:20|48.43|47.73|48.53|47.83|48.57|47.87|48.43|47.73|22
1655080470000|2022-06-13 00:34:30|48.54|47.84|48.55|47.85|48.6|47.9|48.51|47.81|20
1655080480000|2022-06-13 00:34:40|48.54|47.84|48.48|47.78|48.55|47.85|48.47|47.77|21
1655080490000|2022-06-13 00:34:50|48.47|47.77|48.46|47.76|48.49|47.79|48.44|47.74|17
1655080500000|2022-06-13 00:35:00|48.45|47.75|48.54|47.84|48.55|47.85|48.45|47.75|23
1655080510000|2022-06-13 00:35:10|48.53|47.83|48.49|47.79|48.54|47.84|48.47|47.77|19
1655080520000|2022-06-13 00:35:20|48.48|47.78|48.43|47.73|48.49|47.79|48.43|47.73|10
1655080530000|2022-06-13 00:35:30|48.44|47.74|48.35|47.65|48.44|47.74|48.35|47.65|19
1655080540000|2022-06-13 00:35:40|48.34|47.64|48.38|47.68|48.42|47.72|48.34|47.64|12
1655080550000|2022-06-13 00:35:50|48.39|47.69|48.37|47.67|48.39|47.69|48.37|47.67|3
1655080560000|2022-06-13 00:36:00|48.36|47.66|48.33|47.63|48.37|47.67|48.32|47.62|13
1655080570000|2022-06-13 00:36:10|48.32|47.62|48.3|47.6|48.33|47.63|48.3|47.6|6
1655080580000|2022-06-13 00:36:20|48.31|47.61|48.25|47.55|48.31|47.61|48.24|47.54|21
1655080590000|2022-06-13 00:36:30|48.26|47.56|48.25|47.55|48.27|47.57|48.24|47.54|12
1655080600000|2022-06-13 00:36:40|48.24|47.54|48.27|47.57|48.27|47.57|48.23|47.53|13
1655080610000|2022-06-13 00:36:50|48.26|47.56|48.27|47.57|48.27|47.57|48.26|47.56|8
1655080620000|2022-06-13 00:37:00|48.28|47.58|48.28|47.58|48.35|47.65|48.27|47.57|17
1655080630000|2022-06-13 00:37:10|48.27|47.57|48.26|47.56|48.28|47.58|48.26|47.56|14
1655080640000|2022-06-13 00:37:20|48.27|47.57|48.31|47.61|48.35|47.65|48.26|47.56|19
1655080650000|2022-06-13 00:37:30|48.33|47.63|48.29|47.59|48.33|47.63|48.29|47.59|16
1655080660000|2022-06-13 00:37:40|48.3|47.6|48.23|47.53|48.3|47.6|48.22|47.52|15
1655080670000|2022-06-13 00:37:50|48.22|47.52|48.24|47.54|48.25|47.55|48.22|47.52|8
1655080680000|2022-06-13 00:38:00|48.26|47.56|48.25|47.55|48.27|47.57|48.25|47.55|6
1655080690000|2022-06-13 00:38:10|48.24|47.54|48.18|47.48|48.25|47.55|48.17|47.47|15
1655080700000|2022-06-13 00:38:20|48.19|47.49|48.19|47.49|48.23|47.53|48.18|47.48|9
1655080710000|2022-06-13 00:38:30|48.18|47.48|48.17|47.47|48.18|47.48|48.17|47.47|6
1655080720000|2022-06-13 00:38:40|48.18|47.48|48.17|47.47|48.19|47.49|48.16|47.46|8
1655080730000|2022-06-13 00:38:50|48.16|47.46|48.15|47.45|48.17|47.47|48.13|47.43|12
1655080740000|2022-06-13 00:39:00|48.14|47.44|48.04|47.34|48.15|47.45|48.03|47.33|17
1655080750000|2022-06-13 00:39:10|48.03|47.33|48.01|47.31|48.04|47.34|48|47.3|14
1655080760000|2022-06-13 00:39:20|48.02|47.32|48.03|47.33|48.03|47.33|48.01|47.31|8
1655080770000|2022-06-13 00:39:30|48.04|47.34|48.1|47.4|48.1|47.4|48.03|47.33|12
1655080780000|2022-06-13 00:39:40|48.09|47.39|48.05|47.35|48.1|47.4|48.05|47.35|14
1655080790000|2022-06-13 00:39:50|48.06|47.36|48.01|47.31|48.06|47.36|47.98|47.28|22
1655080800000|2022-06-13 00:40:00|48.02|47.32|47.99|47.29|48.05|47.35|47.99|47.29|17
1655080810000|2022-06-13 00:40:10|47.98|47.28|47.94|47.24|47.99|47.29|47.89|47.19|17
1655080820000|2022-06-13 00:40:20|47.93|47.23|47.88|47.18|47.94|47.24|47.87|47.17|19
1655080830000|2022-06-13 00:40:30|47.87|47.17|47.9|47.2|47.92|47.22|47.84|47.14|16
1655080840000|2022-06-13 00:40:40|47.91|47.21|47.93|47.23|47.96|47.26|47.9|47.2|16
1655080850000|2022-06-13 00:40:50|47.92|47.22|47.83|47.13|47.93|47.23|47.83|47.13|17
1655080860000|2022-06-13 00:41:00|47.82|47.12|47.95|47.25|47.95|47.25|47.81|47.11|22
1655080870000|2022-06-13 00:41:10|47.94|47.24|47.95|47.25|47.95|47.25|47.93|47.23|8
1655080880000|2022-06-13 00:41:20|47.96|47.26|47.87|47.17|47.96|47.26|47.86|47.16|15
1655080890000|2022-06-13 00:41:30|47.86|47.16|47.88|47.18|47.93|47.23|47.86|47.16|17
1655080900000|2022-06-13 00:41:40|47.89|47.19|47.88|47.18|47.92|47.22|47.88|47.18|13
1655080910000|2022-06-13 00:41:50|47.87|47.17|47.88|47.18|47.88|47.18|47.85|47.15|12
1655080920000|2022-06-13 00:42:00|47.87|47.17|47.88|47.18|47.89|47.19|47.86|47.16|12
1655080930000|2022-06-13 00:42:10|47.89|47.19|47.82|47.12|47.89|47.19|47.82|47.12|11
1655080940000|2022-06-13 00:42:20|47.84|47.14|47.84|47.14|47.85|47.15|47.82|47.12|9
1655080950000|2022-06-13 00:42:30|47.85|47.15|47.83|47.13|47.85|47.15|47.83|47.13|11
1655080960000|2022-06-13 00:42:40|47.84|47.14|47.84|47.14|47.85|47.15|47.83|47.13|12
1655080970000|2022-06-13 00:42:50|47.85|47.15|47.87|47.17|47.87|47.17|47.84|47.14|7
1655080980000|2022-06-13 00:43:00|47.86|47.16|47.93|47.23|47.93|47.23|47.86|47.16|11
1655080990000|2022-06-13 00:43:10|47.92|47.22|47.83|47.13|47.92|47.22|47.83|47.13|16
1655081000000|2022-06-13 00:43:20|47.82|47.12|47.77|47.07|47.83|47.13|47.77|47.07|12
1655081010000|2022-06-13 00:43:30|47.76|47.06|47.77|47.07|47.78|47.08|47.75|47.05|14
1655081020000|2022-06-13 00:43:40|47.78|47.08|47.79|47.09|47.79|47.09|47.76|47.06|16
1655081030000|2022-06-13 00:43:50|47.78|47.08|47.83|47.13|47.84|47.14|47.77|47.07|22
1655081040000|2022-06-13 00:44:00|47.81|47.11|47.82|47.12|47.83|47.13|47.81|47.11|11
1655081050000|2022-06-13 00:44:10|47.81|47.11|47.75|47.05|47.81|47.11|47.75|47.05|12
1655081060000|2022-06-13 00:44:20|47.76|47.06|47.64|46.94|47.77|47.07|47.63|46.93|17
1655081070000|2022-06-13 00:44:30|47.65|46.95|47.65|46.95|47.65|46.95|47.63|46.93|11
1655081080000|2022-06-13 00:44:40|47.66|46.96|47.67|46.97|47.72|47.02|47.66|46.96|10
1655081090000|2022-06-13 00:44:50|47.66|46.96|47.64|46.94|47.66|46.96|47.64|46.94|15
1655081100000|2022-06-13 00:45:00|47.63|46.93|47.67|46.97|47.67|46.97|47.58|46.88|19
1655081110000|2022-06-13 00:45:10|47.66|46.96|47.73|47.03|47.73|47.03|47.66|46.96|19
1655081120000|2022-06-13 00:45:20|47.74|47.04|47.73|47.03|47.77|47.07|47.73|47.03|14
1655081130000|2022-06-13 00:45:30|47.72|47.02|47.75|47.05|47.75|47.05|47.68|46.98|14
1655081140000|2022-06-13 00:45:40|47.74|47.04|47.75|47.05|47.76|47.06|47.72|47.02|11
1655081150000|2022-06-13 00:45:50|47.74|47.04|47.72|47.02|47.74|47.04|47.68|46.98|9
1655081160000|2022-06-13 00:46:00|47.73|47.03|47.74|47.04|47.76|47.06|47.68|46.98|17
1655081170000|2022-06-13 00:46:10|47.73|47.03|47.75|47.05|47.75|47.05|47.72|47.02|11
1655081180000|2022-06-13 00:46:20|47.76|47.06|47.75|47.05|47.77|47.07|47.75|47.05|8
1655081190000|2022-06-13 00:46:30|47.76|47.06|47.75|47.05|47.78|47.08|47.75|47.05|18
1655081200000|2022-06-13 00:46:40|47.74|47.04|47.68|46.98|47.75|47.05|47.68|46.98|9
1655081210000|2022-06-13 00:46:50|47.67|46.97|47.6|46.9|47.67|46.97|47.6|46.9|15
1655081220000|2022-06-13 00:47:00|47.59|46.89|47.46|46.76|47.61|46.91|47.46|46.76|25
1655081230000|2022-06-13 00:47:10|47.45|46.75|47.29|46.59|47.45|46.75|47.27|46.57|34
1655081240000|2022-06-13 00:47:20|47.28|46.58|47.34|46.64|47.36|46.66|47.28|46.58|24
1655081250000|2022-06-13 00:47:30|47.32|46.62|47.28|46.58|47.32|46.62|47.26|46.56|25
1655081260000|2022-06-13 00:47:40|47.27|46.57|47.36|46.66|47.36|46.66|47.27|46.57|17
1655081270000|2022-06-13 00:47:50|47.38|46.68|47.4|46.7|47.41|46.71|47.38|46.68|16
1655081280000|2022-06-13 00:48:00|47.39|46.69|47.32|46.62|47.39|46.69|47.28|46.58|21
1655081290000|2022-06-13 00:48:10|47.33|46.63|47.28|46.58|47.37|46.67|47.28|46.58|20
1655081300000|2022-06-13 00:48:20|47.29|46.59|47.3|46.6|47.35|46.65|47.28|46.58|20
1655081310000|2022-06-13 00:48:30|47.29|46.59|47.29|46.59|47.29|46.59|47.26|46.56|17
1655081320000|2022-06-13 00:48:40|47.28|46.58|47.28|46.58|47.29|46.59|47.27|46.57|15
1655081330000|2022-06-13 00:48:50|47.27|46.57|47.33|46.63|47.33|46.63|47.26|46.56|18
1655081340000|2022-06-13 00:49:00|47.34|46.64|47.28|46.58|47.37|46.67|47.28|46.58|33
1655081350000|2022-06-13 00:49:10|47.27|46.57|47.25|46.55|47.27|46.57|47.24|46.54|8
1655081360000|2022-06-13 00:49:20|47.26|46.56|47.21|46.51|47.26|46.56|47.19|46.49|17
1655081370000|2022-06-13 00:49:30|47.22|46.52|47.26|46.56|47.26|46.56|47.17|46.47|25
1655081380000|2022-06-13 00:49:40|47.25|46.55|47.15|46.45|47.26|46.56|47.15|46.45|21
1655081390000|2022-06-13 00:49:50|47.14|46.44|47.13|46.43|47.16|46.46|47.11|46.41|19
1655081400000|2022-06-13 00:50:00|47.14|46.44|47.04|46.34|47.15|46.45|47.04|46.34|21
1655081410000|2022-06-13 00:50:10|47.01|46.31|46.79|46.09|47.02|46.32|46.78|46.08|23
1655081420000|2022-06-13 00:50:20|46.8|46.1|46.85|46.15|46.92|46.22|46.8|46.1|20
1655081430000|2022-06-13 00:50:30|46.84|46.14|46.89|46.19|46.9|46.2|46.83|46.13|23
1655081440000|2022-06-13 00:50:40|46.86|46.16|46.96|46.26|46.97|46.27|46.86|46.16|24
1655081450000|2022-06-13 00:50:50|46.97|46.27|46.69|45.99|46.97|46.27|46.69|45.99|25
1655081460000|2022-06-13 00:51:00|46.72|46.02|46.82|46.12|46.84|46.14|46.7|46|34
1655081470000|2022-06-13 00:51:10|46.79|46.09|46.84|46.14|46.86|46.16|46.79|46.09|21
1655081480000|2022-06-13 00:51:20|46.83|46.13|46.78|46.08|46.83|46.13|46.76|46.06|22
1655081490000|2022-06-13 00:51:30|46.77|46.07|46.75|46.05|46.78|46.08|46.74|46.04|13
1655081500000|2022-06-13 00:51:40|46.74|46.04|46.75|46.05|46.76|46.06|46.73|46.03|16
1655081510000|2022-06-13 00:51:50|46.74|46.04|46.64|45.94|46.77|46.07|46.64|45.94|21
1655081520000|2022-06-13 00:52:00|46.65|45.95|46.59|45.89|46.65|45.95|46.49|45.79|23
1655081530000|2022-06-13 00:52:10|46.58|45.88|46.62|45.92|46.67|45.97|46.58|45.88|23
1655081540000|2022-06-13 00:52:20|46.6|45.9|46.65|45.95|46.67|45.97|46.58|45.88|26
1655081550000|2022-06-13 00:52:30|46.63|45.93|46.6|45.9|46.65|45.95|46.59|45.89|19
1655081560000|2022-06-13 00:52:40|46.59|45.89|46.64|45.94|46.65|45.95|46.59|45.89|28
1655081570000|2022-06-13 00:52:50|46.65|45.95|46.67|45.97|46.69|45.99|46.65|45.95|15
1655081580000|2022-06-13 00:53:00|46.66|45.96|46.79|46.09|46.82|46.12|46.63|45.93|19
1655081590000|2022-06-13 00:53:10|46.8|46.1|46.8|46.1|46.82|46.12|46.77|46.07|26
1655081600000|2022-06-13 00:53:20|46.79|46.09|46.81|46.11|46.83|46.13|46.76|46.06|21
1655081610000|2022-06-13 00:53:30|46.84|46.14|46.86|46.16|46.86|46.16|46.81|46.11|17
1655081620000|2022-06-13 00:53:40|46.84|46.14|46.92|46.22|46.94|46.24|46.84|46.14|20
1655081630000|2022-06-13 00:53:50|46.91|46.21|47.02|46.32|47.02|46.32|46.91|46.21|22
1655081640000|2022-06-13 00:54:00|47.01|46.31|46.95|46.25|47.04|46.34|46.93|46.23|16
1655081650000|2022-06-13 00:54:10|46.94|46.24|47.02|46.32|47.03|46.33|46.94|46.24|19
1655081660000|2022-06-13 00:54:20|47.03|46.33|46.98|46.28|47.07|46.37|46.98|46.28|23
1655081670000|2022-06-13 00:54:30|46.97|46.27|46.96|46.26|46.98|46.28|46.95|46.25|22
1655081680000|2022-06-13 00:54:40|46.95|46.25|46.91|46.21|46.95|46.25|46.91|46.21|13
1655081690000|2022-06-13 00:54:50|46.89|46.19|46.84|46.14|46.89|46.19|46.83|46.13|9
1655081700000|2022-06-13 00:55:00|46.83|46.13|46.85|46.15|46.87|46.17|46.83|46.13|11
1655081710000|2022-06-13 00:55:10|46.86|46.16|46.9|46.2|46.94|46.24|46.84|46.14|18
1655081720000|2022-06-13 00:55:20|46.91|46.21|46.95|46.25|46.96|46.26|46.91|46.21|17
1655081730000|2022-06-13 00:55:30|46.96|46.26|46.96|46.26|46.96|46.26|46.92|46.22|13
1655081740000|2022-06-13 00:55:40|46.95|46.25|46.94|46.24|46.96|46.26|46.93|46.23|12
1655081750000|2022-06-13 00:55:50|46.93|46.23|46.95|46.25|46.95|46.25|46.9|46.2|14
1655081760000|2022-06-13 00:56:00|46.96|46.26|46.94|46.24|47.02|46.32|46.93|46.23|20
1655081770000|2022-06-13 00:56:10|46.93|46.23|46.86|46.16|46.94|46.24|46.81|46.11|25
1655081780000|2022-06-13 00:56:20|46.84|46.14|46.83|46.13|46.88|46.18|46.83|46.13|15
1655081790000|2022-06-13 00:56:30|46.82|46.12|46.79|46.09|46.83|46.13|46.76|46.06|22
1655081800000|2022-06-13 00:56:40|46.78|46.08|46.75|46.05|46.79|46.09|46.71|46.01|20
1655081810000|2022-06-13 00:56:50|46.76|46.06|46.76|46.06|46.84|46.14|46.75|46.05|23
1655081820000|2022-06-13 00:57:00|46.74|46.04|46.73|46.03|46.74|46.04|46.72|46.02|12
1655081830000|2022-06-13 00:57:10|46.72|46.02|46.74|46.04|46.74|46.04|46.72|46.02|13
1655081840000|2022-06-13 00:57:20|46.73|46.03|46.73|46.03|46.76|46.06|46.73|46.03|19
1655081850000|2022-06-13 00:57:30|46.74|46.04|46.74|46.04|46.75|46.05|46.74|46.04|11
1655081860000|2022-06-13 00:57:40|46.73|46.03|46.67|45.97|46.73|46.03|46.65|45.95|12
1655081870000|2022-06-13 00:57:50|46.66|45.96|46.67|45.97|46.68|45.98|46.66|45.96|16
1655081880000|2022-06-13 00:58:00|46.68|45.98|46.51|45.81|46.68|45.98|46.51|45.81|22
1655081890000|2022-06-13 00:58:10|46.52|45.82|46.35|45.65|46.52|45.82|46.33|45.63|26
1655081900000|2022-06-13 00:58:20|46.34|45.64|46.33|45.63|46.38|45.68|46.33|45.63|24
1655081910000|2022-06-13 00:58:30|46.34|45.64|46.21|45.51|46.36|45.66|46.21|45.51|21
1655081920000|2022-06-13 00:58:40|46.22|45.52|46.2|45.5|46.27|45.57|46.16|45.46|29
1655081930000|2022-06-13 00:58:50|46.21|45.51|46.34|45.64|46.34|45.64|46.21|45.51|22
1655081940000|2022-06-13 00:59:00|46.33|45.63|46.24|45.54|46.34|45.64|46.24|45.54|18
1655081950000|2022-06-13 00:59:10|46.25|45.55|46.22|45.52|46.25|45.55|46.15|45.45|28
1655081960000|2022-06-13 00:59:20|46.21|45.51|46.29|45.59|46.35|45.65|46.18|45.48|25
1655081970000|2022-06-13 00:59:30|46.32|45.62|46.25|45.55|46.35|45.65|46.24|45.54|21
1655081980000|2022-06-13 00:59:40|46.26|45.56|46.23|45.53|46.26|45.56|46.19|45.49|17
1655081990000|2022-06-13 00:59:50|46.22|45.52|46.24|45.54|46.25|45.55|46.21|45.51|18
1655082000000|2022-06-13 01:00:00|46.25|45.55|46.34|45.64|46.34|45.64|46.22|45.52|24
1655082010000|2022-06-13 01:00:10|46.35|45.65|46.38|45.68|46.41|45.71|46.34|45.64|26
1655082020000|2022-06-13 01:00:20|46.39|45.69|46.48|45.78|46.48|45.78|46.38|45.68|25
1655082030000|2022-06-13 01:00:30|46.49|45.79|46.51|45.81|46.51|45.81|46.46|45.76|21
1655082040000|2022-06-13 01:00:40|46.48|45.78|46.4|45.7|46.48|45.78|46.39|45.69|20
1655082050000|2022-06-13 01:00:50|46.38|45.68|46.41|45.71|46.41|45.71|46.36|45.66|15
1655082060000|2022-06-13 01:01:00|46.42|45.72|46.46|45.76|46.5|45.8|46.42|45.72|24
1655082070000|2022-06-13 01:01:10|46.45|45.75|46.58|45.88|46.61|45.91|46.45|45.75|25
1655082080000|2022-06-13 01:01:20|46.61|45.91|46.54|45.84|46.62|45.92|46.53|45.83|19
1655082090000|2022-06-13 01:01:30|46.53|45.83|46.5|45.8|46.54|45.84|46.46|45.76|26
1655082100000|2022-06-13 01:01:40|46.49|45.79|46.47|45.77|46.5|45.8|46.44|45.74|18
1655082110000|2022-06-13 01:01:50|46.48|45.78|46.45|45.75|46.5|45.8|46.43|45.73|25
1655082120000|2022-06-13 01:02:00|46.44|45.74|46.43|45.73|46.46|45.76|46.41|45.71|20
1655082130000|2022-06-13 01:02:10|46.45|45.75|46.56|45.86|46.57|45.87|46.45|45.75|28
1655082140000|2022-06-13 01:02:20|46.55|45.85|46.53|45.83|46.57|45.87|46.51|45.81|19
1655082150000|2022-06-13 01:02:30|46.55|45.85|46.62|45.92|46.62|45.92|46.54|45.84|13
1655082160000|2022-06-13 01:02:40|46.6|45.9|46.63|45.93|46.64|45.94|46.59|45.89|21
1655082170000|2022-06-13 01:02:50|46.64|45.94|46.67|45.97|46.67|45.97|46.63|45.93|13
1655082180000|2022-06-13 01:03:00|46.66|45.96|46.67|45.97|46.71|46.01|46.66|45.96|16
1655082190000|2022-06-13 01:03:10|46.68|45.98|46.72|46.02|46.72|46.02|46.68|45.98|20
1655082200000|2022-06-13 01:03:20|46.74|46.04|46.97|46.27|47.05|46.35|46.74|46.04|25
1655082210000|2022-06-13 01:03:30|47.02|46.32|46.96|46.26|47.02|46.32|46.9|46.2|30
1655082220000|2022-06-13 01:03:40|46.97|46.27|46.94|46.24|46.98|46.28|46.9|46.2|25
1655082230000|2022-06-13 01:03:50|46.93|46.23|46.92|46.22|47|46.3|46.92|46.22|22
1655082240000|2022-06-13 01:04:00|46.93|46.23|46.9|46.2|46.96|46.26|46.87|46.17|28
1655082250000|2022-06-13 01:04:10|46.87|46.17|46.9|46.2|46.92|46.22|46.85|46.15|23
1655082260000|2022-06-13 01:04:20|46.91|46.21|46.92|46.22|46.94|46.24|46.89|46.19|20
1655082270000|2022-06-13 01:04:30|46.91|46.21|46.87|46.17|46.92|46.22|46.85|46.15|15
1655082280000|2022-06-13 01:04:40|46.86|46.16|46.9|46.2|46.94|46.24|46.84|46.14|17
1655082290000|2022-06-13 01:04:50|46.89|46.19|46.86|46.16|46.89|46.19|46.85|46.15|16
1655082300000|2022-06-13 01:05:00|46.85|46.15|46.85|46.15|46.87|46.17|46.85|46.15|14
1655082310000|2022-06-13 01:05:10|46.86|46.16|46.86|46.16|46.93|46.23|46.85|46.15|16
1655082320000|2022-06-13 01:05:20|46.87|46.17|46.91|46.21|46.93|46.23|46.86|46.16|17
1655082330000|2022-06-13 01:05:30|46.92|46.22|46.9|46.2|46.93|46.23|46.9|46.2|18
1655082340000|2022-06-13 01:05:40|46.91|46.21|46.91|46.21|46.92|46.22|46.87|46.17|18
1655082350000|2022-06-13 01:05:50|46.9|46.2|46.87|46.17|46.92|46.22|46.87|46.17|16
1655082360000|2022-06-13 01:06:00|46.86|46.16|46.79|46.09|46.87|46.17|46.78|46.08|19
1655082370000|2022-06-13 01:06:10|46.78|46.08|46.81|46.11|46.83|46.13|46.77|46.07|19
1655082380000|2022-06-13 01:06:20|46.82|46.12|46.82|46.12|46.84|46.14|46.81|46.11|17
1655082390000|2022-06-13 01:06:30|46.83|46.13|46.79|46.09|46.83|46.13|46.77|46.07|22
1655082400000|2022-06-13 01:06:40|46.78|46.08|46.8|46.1|46.81|46.11|46.77|46.07|15
1655082410000|2022-06-13 01:06:50|46.82|46.12|46.79|46.09|46.82|46.12|46.79|46.09|20
1655082420000|2022-06-13 01:07:00|46.81|46.11|46.74|46.04|46.81|46.11|46.74|46.04|12
1655082430000|2022-06-13 01:07:10|46.75|46.05|46.76|46.06|46.77|46.07|46.73|46.03|12
1655082440000|2022-06-13 01:07:20|46.75|46.05|46.63|45.93|46.75|46.05|46.61|45.91|22
1655082450000|2022-06-13 01:07:30|46.64|45.94|46.54|45.84|46.64|45.94|46.54|45.84|13
1655082460000|2022-06-13 01:07:40|46.56|45.86|46.55|45.85|46.61|45.91|46.54|45.84|17
1655082470000|2022-06-13 01:07:50|46.53|45.83|46.55|45.85|46.56|45.86|46.53|45.83|12
1655082480000|2022-06-13 01:08:00|46.57|45.87|46.63|45.93|46.64|45.94|46.56|45.86|16
1655082490000|2022-06-13 01:08:10|46.61|45.91|46.66|45.96|46.66|45.96|46.61|45.91|25
1655082500000|2022-06-13 01:08:20|46.65|45.95|46.61|45.91|46.66|45.96|46.61|45.91|21
1655082510000|2022-06-13 01:08:30|46.6|45.9|46.58|45.88|46.61|45.91|46.57|45.87|26
1655082520000|2022-06-13 01:08:40|46.59|45.89|46.59|45.89|46.59|45.89|46.57|45.87|15
1655082530000|2022-06-13 01:08:50|46.58|45.88|46.46|45.76|46.58|45.88|46.46|45.76|14
1655082540000|2022-06-13 01:09:00|46.45|45.75|46.46|45.76|46.47|45.77|46.38|45.68|16
1655082550000|2022-06-13 01:09:10|46.45|45.75|46.46|45.76|46.5|45.8|46.42|45.72|18
1655082560000|2022-06-13 01:09:20|46.45|45.75|46.43|45.73|46.49|45.79|46.43|45.73|17
1655082570000|2022-06-13 01:09:30|46.41|45.71|46.41|45.71|46.47|45.77|46.41|45.71|17
1655082580000|2022-06-13 01:09:40|46.37|45.67|46.36|45.66|46.38|45.68|46.34|45.64|17
1655082590000|2022-06-13 01:09:50|46.37|45.67|46.33|45.63|46.37|45.67|46.31|45.61|17
1655082600000|2022-06-13 01:10:00|46.34|45.64|46.34|45.64|46.4|45.7|46.34|45.64|22
1655082610000|2022-06-13 01:10:10|46.35|45.65|46.32|45.62|46.35|45.65|46.32|45.62|20
1655082620000|2022-06-13 01:10:20|46.3|45.6|46.18|45.48|46.32|45.62|46.12|45.42|28
1655082630000|2022-06-13 01:10:30|46.19|45.49|46.28|45.58|46.28|45.58|46.17|45.47|23
1655082640000|2022-06-13 01:10:40|46.29|45.59|46.34|45.64|46.34|45.64|46.29|45.59|16
1655082650000|2022-06-13 01:10:50|46.33|45.63|46.4|45.7|46.42|45.72|46.33|45.63|20
1655082660000|2022-06-13 01:11:00|46.42|45.72|46.4|45.7|46.43|45.73|46.34|45.64|23
1655082670000|2022-06-13 01:11:10|46.41|45.71|46.43|45.73|46.49|45.79|46.41|45.71|21
1655082680000|2022-06-13 01:11:20|46.45|45.75|46.4|45.7|46.49|45.79|46.4|45.7|21
1655082690000|2022-06-13 01:11:30|46.38|45.68|46.42|45.72|46.44|45.74|46.37|45.67|20
1655082700000|2022-06-13 01:11:40|46.43|45.73|46.44|45.74|46.48|45.78|46.41|45.71|16
1655082710000|2022-06-13 01:11:50|46.43|45.73|46.31|45.61|46.46|45.76|46.31|45.61|16
1655082720000|2022-06-13 01:12:00|46.3|45.6|46.25|45.55|46.33|45.63|46.23|45.53|17
1655082730000|2022-06-13 01:12:10|46.24|45.54|46.26|45.56|46.28|45.58|46.24|45.54|16
1655082740000|2022-06-13 01:12:20|46.28|45.58|46.21|45.51|46.29|45.59|46.21|45.51|18
1655082750000|2022-06-13 01:12:30|46.2|45.5|46.2|45.5|46.25|45.55|46.17|45.47|19
1655082760000|2022-06-13 01:12:40|46.19|45.49|46.11|45.41|46.19|45.49|46.11|45.41|15
1655082770000|2022-06-13 01:12:50|46.12|45.42|46.1|45.4|46.16|45.46|46.1|45.4|26
1655082780000|2022-06-13 01:13:00|46.09|45.39|46.13|45.43|46.17|45.47|46.07|45.37|19
1655082790000|2022-06-13 01:13:10|46.12|45.42|45.91|45.21|46.13|45.43|45.91|45.21|22
1655082800000|2022-06-13 01:13:20|45.89|45.19|45.91|45.21|45.95|45.25|45.78|45.08|30
1655082810000|2022-06-13 01:13:30|45.93|45.23|45.9|45.2|45.96|45.26|45.87|45.17|31
1655082820000|2022-06-13 01:13:40|45.91|45.21|45.84|45.14|45.94|45.24|45.83|45.13|26
1655082830000|2022-06-13 01:13:50|45.85|45.15|45.85|45.15|45.95|45.25|45.85|45.15|23
1655082840000|2022-06-13 01:14:00|45.84|45.14|45.98|45.28|45.98|45.28|45.82|45.12|26
1655082850000|2022-06-13 01:14:10|45.99|45.29|45.98|45.28|45.99|45.29|45.9|45.2|24
1655082860000|2022-06-13 01:14:20|45.97|45.27|45.96|45.26|45.99|45.29|45.91|45.21|20
1655082870000|2022-06-13 01:14:30|45.98|45.28|45.97|45.27|46|45.3|45.97|45.27|16
1655082880000|2022-06-13 01:14:40|45.98|45.28|45.93|45.23|45.98|45.28|45.91|45.21|18
1655082890000|2022-06-13 01:14:50|45.92|45.22|45.81|45.11|45.94|45.24|45.81|45.11|16
1655082900000|2022-06-13 01:15:00|45.8|45.1|45.97|45.27|45.99|45.29|45.79|45.09|21
1655082910000|2022-06-13 01:15:10|45.98|45.28|46.1|45.4|46.1|45.4|45.98|45.28|19
1655082920000|2022-06-13 01:15:20|46.08|45.38|46.05|45.35|46.13|45.43|46.03|45.33|19
1655082930000|2022-06-13 01:15:30|46.03|45.33|45.91|45.21|46.03|45.33|45.88|45.18|19
1655082940000|2022-06-13 01:15:40|45.9|45.2|45.94|45.24|45.97|45.27|45.9|45.2|22
1655082950000|2022-06-13 01:15:50|45.93|45.23|45.95|45.25|45.97|45.27|45.89|45.19|31
1655082960000|2022-06-13 01:16:00|45.96|45.26|46.05|45.35|46.09|45.39|45.95|45.25|28
1655082970000|2022-06-13 01:16:10|46.04|45.34|46.02|45.32|46.08|45.38|45.99|45.29|19
1655082980000|2022-06-13 01:16:20|46.03|45.33|45.96|45.26|46.04|45.34|45.95|45.25|23
1655082990000|2022-06-13 01:16:30|45.95|45.25|45.9|45.2|45.97|45.27|45.88|45.18|19
1655083000000|2022-06-13 01:16:40|45.92|45.22|45.99|45.29|45.99|45.29|45.9|45.2|21
1655083010000|2022-06-13 01:16:50|45.98|45.28|45.9|45.2|45.99|45.29|45.87|45.17|18
1655083020000|2022-06-13 01:17:00|45.91|45.21|45.98|45.28|45.99|45.29|45.91|45.21|21
1655083030000|2022-06-13 01:17:10|46|45.3|45.93|45.23|46|45.3|45.91|45.21|20
1655083040000|2022-06-13 01:17:20|45.92|45.22|45.95|45.25|45.96|45.26|45.92|45.22|14
1655083050000|2022-06-13 01:17:30|45.97|45.27|45.96|45.26|45.98|45.28|45.95|45.25|20
1655083060000|2022-06-13 01:17:40|45.97|45.27|45.98|45.28|45.98|45.28|45.95|45.25|18
1655083070000|2022-06-13 01:17:50|45.97|45.27|45.88|45.18|45.98|45.28|45.88|45.18|13
1655083080000|2022-06-13 01:18:00|45.87|45.17|45.93|45.23|45.93|45.23|45.87|45.17|15
1655083090000|2022-06-13 01:18:10|45.94|45.24|46.06|45.36|46.06|45.36|45.94|45.24|21
1655083100000|2022-06-13 01:18:20|46.07|45.37|46.06|45.36|46.09|45.39|46.05|45.35|19
1655083110000|2022-06-13 01:18:30|46.05|45.35|46.07|45.37|46.08|45.38|45.99|45.29|15
1655083120000|2022-06-13 01:18:40|46.06|45.36|46.1|45.4|46.1|45.4|46.03|45.33|17
1655083130000|2022-06-13 01:18:50|46.12|45.42|46.25|45.55|46.26|45.56|46.12|45.42|24
1655083140000|2022-06-13 01:19:00|46.27|45.57|46.3|45.6|46.37|45.67|46.25|45.55|28
1655083150000|2022-06-13 01:19:10|46.31|45.61|46.25|45.55|46.31|45.61|46.24|45.54|15
1655083160000|2022-06-13 01:19:20|46.27|45.57|46.23|45.53|46.3|45.6|46.22|45.52|20
1655083170000|2022-06-13 01:19:30|46.22|45.52|46.35|45.65|46.36|45.66|46.22|45.52|16
1655083180000|2022-06-13 01:19:40|46.34|45.64|46.34|45.64|46.35|45.65|46.29|45.59|21
1655083190000|2022-06-13 01:19:50|46.35|45.65|46.32|45.62|46.35|45.65|46.31|45.61|15
1655083200000|2022-06-13 01:20:00|46.3|45.6|46.37|45.67|46.37|45.67|46.29|45.59|18
1655083210000|2022-06-13 01:20:10|46.36|45.66|46.45|45.75|46.45|45.75|46.36|45.66|16
1655083220000|2022-06-13 01:20:20|46.44|45.74|46.41|45.71|46.46|45.76|46.41|45.71|18
1655083230000|2022-06-13 01:20:30|46.42|45.72|46.46|45.76|46.46|45.76|46.42|45.72|16
1655083240000|2022-06-13 01:20:40|46.45|45.75|46.41|45.71|46.47|45.77|46.38|45.68|18
1655083250000|2022-06-13 01:20:50|46.42|45.72|46.42|45.72|46.45|45.75|46.38|45.68|24
1655083260000|2022-06-13 01:21:00|46.38|45.68|46.31|45.61|46.39|45.69|46.3|45.6|23
1655083270000|2022-06-13 01:21:10|46.32|45.62|46.32|45.62|46.32|45.62|46.3|45.6|17
1655083280000|2022-06-13 01:21:20|46.33|45.63|46.29|45.59|46.33|45.63|46.29|45.59|9
1655083290000|2022-06-13 01:21:30|46.28|45.58|46.38|45.68|46.38|45.68|46.28|45.58|16
1655083300000|2022-06-13 01:21:40|46.37|45.67|46.34|45.64|46.37|45.67|46.33|45.63|18
1655083310000|2022-06-13 01:21:50|46.33|45.63|46.26|45.56|46.33|45.63|46.22|45.52|16
1655083320000|2022-06-13 01:22:00|46.27|45.57|46.28|45.58|46.3|45.6|46.24|45.54|18
1655083330000|2022-06-13 01:22:10|46.27|45.57|46.27|45.57|46.33|45.63|46.26|45.56|15
1655083340000|2022-06-13 01:22:20|46.28|45.58|46.27|45.57|46.33|45.63|46.26|45.56|16
1655083350000|2022-06-13 01:22:30|46.26|45.56|46.27|45.57|46.28|45.58|46.26|45.56|11
1655083360000|2022-06-13 01:22:40|46.25|45.55|46.18|45.48|46.27|45.57|46.18|45.48|26
1655083370000|2022-06-13 01:22:50|46.19|45.49|46.21|45.51|46.25|45.55|46.17|45.47|22
1655083380000|2022-06-13 01:23:00|46.2|45.5|46.24|45.54|46.25|45.55|46.17|45.47|21
1655083390000|2022-06-13 01:23:10|46.23|45.53|46.14|45.44|46.24|45.54|46.14|45.44|17
1655083400000|2022-06-13 01:23:20|46.13|45.43|46.14|45.44|46.17|45.47|46.13|45.43|14
1655083410000|2022-06-13 01:23:30|46.13|45.43|46.22|45.52|46.22|45.52|46.12|45.42|23
1655083420000|2022-06-13 01:23:40|46.24|45.54|46.26|45.56|46.27|45.57|46.21|45.51|17
1655083430000|2022-06-13 01:23:50|46.25|45.55|46.27|45.57|46.27|45.57|46.21|45.51|19
1655083440000|2022-06-13 01:24:00|46.26|45.56|46.16|45.46|46.27|45.57|46.15|45.45|20
1655083450000|2022-06-13 01:24:10|46.15|45.45|46.25|45.55|46.26|45.56|46.15|45.45|22
1655083460000|2022-06-13 01:24:20|46.26|45.56|46.23|45.53|46.27|45.57|46.22|45.52|15
1655083470000|2022-06-13 01:24:30|46.22|45.52|46.19|45.49|46.23|45.53|46.14|45.44|27
1655083480000|2022-06-13 01:24:40|46.17|45.47|46.18|45.48|46.2|45.5|46.08|45.38|26
1655083490000|2022-06-13 01:24:50|46.17|45.47|46.16|45.46|46.19|45.49|46.16|45.46|14
1655083500000|2022-06-13 01:25:00|46.15|45.45|46.13|45.43|46.18|45.48|46.13|45.43|18
1655083510000|2022-06-13 01:25:10|46.12|45.42|46.04|45.34|46.13|45.43|46.04|45.34|17
1655083520000|2022-06-13 01:25:20|46.05|45.35|46.05|45.35|46.06|45.36|46.04|45.34|15
1655083530000|2022-06-13 01:25:30|46.04|45.34|45.98|45.28|46.04|45.34|45.95|45.25|20
1655083540000|2022-06-13 01:25:40|45.99|45.29|45.94|45.24|45.99|45.29|45.93|45.23|19
1655083550000|2022-06-13 01:25:50|45.95|45.25|45.84|45.14|45.95|45.25|45.82|45.12|28
1655083560000|2022-06-13 01:26:00|45.86|45.16|45.86|45.16|45.87|45.17|45.82|45.12|21
1655083570000|2022-06-13 01:26:10|45.85|45.15|45.75|45.05|45.85|45.15|45.75|45.05|16
1655083580000|2022-06-13 01:26:20|45.76|45.06|45.76|45.06|45.78|45.08|45.74|45.04|21
1655083590000|2022-06-13 01:26:30|45.75|45.05|45.82|45.12|45.85|45.15|45.75|45.05|15
1655083600000|2022-06-13 01:26:40|45.79|45.09|45.86|45.16|45.88|45.18|45.79|45.09|22
1655083610000|2022-06-13 01:26:50|45.87|45.17|45.87|45.17|45.91|45.21|45.85|45.15|26
1655083620000|2022-06-13 01:27:00|45.85|45.15|45.77|45.07|45.85|45.15|45.75|45.05|23
1655083630000|2022-06-13 01:27:10|45.78|45.08|45.83|45.13|45.83|45.13|45.76|45.06|14
1655083640000|2022-06-13 01:27:20|45.84|45.14|45.81|45.11|45.88|45.18|45.81|45.11|21
1655083650000|2022-06-13 01:27:30|45.8|45.1|45.8|45.1|45.81|45.11|45.79|45.09|10
1655083660000|2022-06-13 01:27:40|45.79|45.09|45.86|45.16|45.86|45.16|45.76|45.06|23
1655083670000|2022-06-13 01:27:50|45.85|45.15|45.86|45.16|45.87|45.17|45.84|45.14|21
1655083680000|2022-06-13 01:28:00|45.85|45.15|45.77|45.07|45.86|45.16|45.77|45.07|18
1655083690000|2022-06-13 01:28:10|45.78|45.08|45.72|45.02|45.78|45.08|45.71|45.01|16
1655083700000|2022-06-13 01:28:20|45.73|45.03|45.74|45.04|45.74|45.04|45.73|45.03|14
1655083710000|2022-06-13 01:28:30|45.75|45.05|45.74|45.04|45.75|45.05|45.73|45.03|6
1655083720000|2022-06-13 01:28:40|45.73|45.03|45.76|45.06|45.77|45.07|45.72|45.02|10
1655083730000|2022-06-13 01:28:50|45.77|45.07|45.75|45.05|45.77|45.07|45.69|44.99|18
1655083740000|2022-06-13 01:29:00|45.74|45.04|45.66|44.96|45.76|45.06|45.66|44.96|20
1655083750000|2022-06-13 01:29:10|45.65|44.95|45.53|44.83|45.67|44.97|45.51|44.81|29
1655083760000|2022-06-13 01:29:20|45.52|44.82|45.45|44.75|45.53|44.83|45.39|44.69|28
1655083770000|2022-06-13 01:29:30|45.43|44.73|45.47|44.77|45.47|44.77|45.41|44.71|15
1655083780000|2022-06-13 01:29:40|45.49|44.79|45.58|44.88|45.6|44.9|45.49|44.79|16
1655083790000|2022-06-13 01:29:50|45.59|44.89|45.47|44.77|45.59|44.89|45.47|44.77|18
1655083800000|2022-06-13 01:30:00|45.51|44.81|45.44|44.74|45.57|44.87|45.44|44.74|24
1655083810000|2022-06-13 01:30:10|45.45|44.75|45.57|44.87|45.59|44.89|45.44|44.74|23
1655083820000|2022-06-13 01:30:20|45.56|44.86|45.67|44.97|45.7|45|45.53|44.83|26
1655083830000|2022-06-13 01:30:30|45.68|44.98|45.73|45.03|45.75|45.05|45.66|44.96|20
1655083840000|2022-06-13 01:30:40|45.77|45.07|45.69|44.99|45.77|45.07|45.69|44.99|21
1655083850000|2022-06-13 01:30:50|45.7|45|45.72|45.02|45.74|45.04|45.69|44.99|23
1655083860000|2022-06-13 01:31:00|45.71|45.01|45.77|45.07|45.79|45.09|45.71|45.01|23
1655083870000|2022-06-13 01:31:10|45.76|45.06|45.88|45.18|45.94|45.24|45.76|45.06|22
1655083880000|2022-06-13 01:31:20|45.89|45.19|46.03|45.33|46.06|45.36|45.88|45.18|19
1655083890000|2022-06-13 01:31:30|46.06|45.36|46.07|45.37|46.12|45.42|46.05|45.35|15
1655083900000|2022-06-13 01:31:40|46.06|45.36|46.06|45.36|46.08|45.38|46.04|45.34|16
1655083910000|2022-06-13 01:31:50|46.04|45.34|46.15|45.45|46.16|45.46|46.04|45.34|22
1655083920000|2022-06-13 01:32:00|46.14|45.44|46.03|45.33|46.15|45.45|45.98|45.28|21
1655083930000|2022-06-13 01:32:10|46.04|45.34|46.08|45.38|46.1|45.4|46.04|45.34|13
1655083940000|2022-06-13 01:32:20|46.09|45.39|46.2|45.5|46.23|45.53|46.09|45.39|20
1655083950000|2022-06-13 01:32:30|46.21|45.51|46.09|45.39|46.21|45.51|46.07|45.37|20
1655083960000|2022-06-13 01:32:40|46.11|45.41|46.09|45.39|46.13|45.43|46.07|45.37|18
1655083970000|2022-06-13 01:32:50|46.07|45.37|46.14|45.44|46.16|45.46|46.07|45.37|22
1655083980000|2022-06-13 01:33:00|46.12|45.42|46.06|45.36|46.14|45.44|46.05|45.35|17
1655083990000|2022-06-13 01:33:10|46.11|45.41|46.17|45.47|46.22|45.52|46.11|45.41|27
1655084000000|2022-06-13 01:33:20|46.18|45.48|46.25|45.55|46.3|45.6|46.18|45.48|22
1655084010000|2022-06-13 01:33:30|46.22|45.52|46.25|45.55|46.29|45.59|46.22|45.52|20
1655084020000|2022-06-13 01:33:40|46.26|45.56|46.23|45.53|46.27|45.57|46.17|45.47|19
1655084030000|2022-06-13 01:33:50|46.24|45.54|46.21|45.51|46.25|45.55|46.2|45.5|13
1655084040000|2022-06-13 01:34:00|46.22|45.52|46.27|45.57|46.28|45.58|46.19|45.49|16
1655084050000|2022-06-13 01:34:10|46.28|45.58|46.15|45.45|46.28|45.58|46.15|45.45|22
1655084060000|2022-06-13 01:34:20|46.16|45.46|46.14|45.44|46.16|45.46|46.11|45.41|21
1655084070000|2022-06-13 01:34:30|46.13|45.43|46.1|45.4|46.15|45.45|46.1|45.4|16
1655084080000|2022-06-13 01:34:40|46.09|45.39|46.07|45.37|46.12|45.42|46.07|45.37|14
1655084090000|2022-06-13 01:34:50|46.06|45.36|46.04|45.34|46.06|45.36|46.03|45.33|7
1655084100000|2022-06-13 01:35:00|46.02|45.32|45.98|45.28|46.06|45.36|45.98|45.28|19
1655084110000|2022-06-13 01:35:10|45.97|45.27|45.98|45.28|45.99|45.29|45.94|45.24|19
1655084120000|2022-06-13 01:35:20|45.97|45.27|45.94|45.24|45.99|45.29|45.93|45.23|19
1655084130000|2022-06-13 01:35:30|45.93|45.23|45.87|45.17|45.93|45.23|45.86|45.16|16
1655084140000|2022-06-13 01:35:40|45.86|45.16|45.87|45.17|45.88|45.18|45.86|45.16|18
1655084150000|2022-06-13 01:35:50|45.88|45.18|45.87|45.17|45.94|45.24|45.87|45.17|22
1655084160000|2022-06-13 01:36:00|45.86|45.16|45.76|45.06|45.87|45.17|45.76|45.06|19
1655084170000|2022-06-13 01:36:10|45.77|45.07|45.67|44.97|45.8|45.1|45.67|44.97|19
1655084180000|2022-06-13 01:36:20|45.68|44.98|45.53|44.83|45.68|44.98|45.5|44.8|20
1655084190000|2022-06-13 01:36:30|45.55|44.85|45.47|44.77|45.55|44.85|45.46|44.76|19
1655084200000|2022-06-13 01:36:40|45.46|44.76|45.45|44.75|45.48|44.78|45.42|44.72|19
1655084210000|2022-06-13 01:36:50|45.46|44.76|45.54|44.84|45.57|44.87|45.45|44.75|19
1655084220000|2022-06-13 01:37:00|45.53|44.83|45.49|44.79|45.56|44.86|45.47|44.77|23
1655084230000|2022-06-13 01:37:10|45.48|44.78|45.59|44.89|45.6|44.9|45.48|44.78|20
1655084240000|2022-06-13 01:37:20|45.61|44.91|45.65|44.95|45.67|44.97|45.6|44.9|21
1655084250000|2022-06-13 01:37:30|45.66|44.96|45.72|45.02|45.73|45.03|45.65|44.95|20
1655084260000|2022-06-13 01:37:40|45.73|45.03|45.73|45.03|45.8|45.1|45.69|44.99|23
1655084270000|2022-06-13 01:37:50|45.72|45.02|45.84|45.14|45.84|45.14|45.72|45.02|15
1655084280000|2022-06-13 01:38:00|45.83|45.13|45.83|45.13|45.87|45.17|45.76|45.06|29
1655084290000|2022-06-13 01:38:10|45.86|45.16|45.73|45.03|45.87|45.17|45.73|45.03|29
1655084300000|2022-06-13 01:38:20|45.74|45.04|45.76|45.06|45.79|45.09|45.73|45.03|23
1655084310000|2022-06-13 01:38:30|45.77|45.07|45.78|45.08|45.79|45.09|45.73|45.03|21
1655084320000|2022-06-13 01:38:40|45.76|45.06|45.77|45.07|45.77|45.07|45.72|45.02|20
1655084330000|2022-06-13 01:38:50|45.76|45.06|45.89|45.19|45.89|45.19|45.74|45.04|19
1655084340000|2022-06-13 01:39:00|45.88|45.18|45.89|45.19|45.9|45.2|45.85|45.15|22
1655084350000|2022-06-13 01:39:10|45.84|45.14|45.81|45.11|45.88|45.18|45.8|45.1|21
1655084360000|2022-06-13 01:39:20|45.8|45.1|45.74|45.04|45.81|45.11|45.72|45.02|24
1655084370000|2022-06-13 01:39:30|45.75|45.05|45.67|44.97|45.76|45.06|45.66|44.96|18
1655084380000|2022-06-13 01:39:40|45.68|44.98|45.71|45.01|45.76|45.06|45.68|44.98|21
1655084390000|2022-06-13 01:39:50|45.69|44.99|45.74|45.04|45.76|45.06|45.69|44.99|15
1655084400000|2022-06-13 01:40:00|45.76|45.06|45.75|45.05|45.77|45.07|45.73|45.03|21
1655084410000|2022-06-13 01:40:10|45.76|45.06|45.81|45.11|45.84|45.14|45.76|45.06|21
1655084420000|2022-06-13 01:40:20|45.82|45.12|45.89|45.19|45.89|45.19|45.82|45.12|13
1655084430000|2022-06-13 01:40:30|45.88|45.18|45.93|45.23|45.94|45.24|45.83|45.13|17
1655084440000|2022-06-13 01:40:40|45.92|45.22|45.99|45.29|45.99|45.29|45.92|45.22|20
1655084450000|2022-06-13 01:40:50|46|45.3|45.96|45.26|46.01|45.31|45.96|45.26|13
1655084460000|2022-06-13 01:41:00|45.97|45.27|46.07|45.37|46.07|45.37|45.96|45.26|16
1655084470000|2022-06-13 01:41:10|46.06|45.36|46.06|45.36|46.1|45.4|46.03|45.33|20
1655084480000|2022-06-13 01:41:20|46.04|45.34|46.04|45.34|46.04|45.34|45.97|45.27|21
1655084490000|2022-06-13 01:41:30|46.05|45.35|46.01|45.31|46.05|45.35|45.95|45.25|18
1655084500000|2022-06-13 01:41:40|46.02|45.32|46.1|45.4|46.1|45.4|46.02|45.32|9
1655084510000|2022-06-13 01:41:50|46.09|45.39|46.09|45.39|46.1|45.4|46.06|45.36|17
1655084520000|2022-06-13 01:42:00|46.08|45.38|46.14|45.44|46.15|45.45|46.07|45.37|20
1655084530000|2022-06-13 01:42:10|46.13|45.43|46.09|45.39|46.15|45.45|46.06|45.36|9
1655084540000|2022-06-13 01:42:20|46.05|45.35|46.03|45.33|46.05|45.35|46.03|45.33|11
1655084550000|2022-06-13 01:42:30|46.04|45.34|46.04|45.34|46.07|45.37|46.04|45.34|24
1655084560000|2022-06-13 01:42:40|46.05|45.35|46.07|45.37|46.08|45.38|46.04|45.34|15
1655084570000|2022-06-13 01:42:50|46.06|45.36|46.06|45.36|46.08|45.38|46.05|45.35|25
1655084580000|2022-06-13 01:43:00|46.05|45.35|46.06|45.36|46.15|45.45|46.05|45.35|19
1655084590000|2022-06-13 01:43:10|46.08|45.38|46.03|45.33|46.13|45.43|46.02|45.32|23
1655084600000|2022-06-13 01:43:20|46.04|45.34|46.05|45.35|46.05|45.35|46.03|45.33|8
1655084610000|2022-06-13 01:43:30|46.06|45.36|46.15|45.45|46.15|45.45|46.06|45.36|19
1655084620000|2022-06-13 01:43:40|46.14|45.44|46.17|45.47|46.18|45.48|46.07|45.37|19
1655084630000|2022-06-13 01:43:50|46.16|45.46|46.16|45.46|46.17|45.47|46.15|45.45|7
1655084640000|2022-06-13 01:44:00|46.17|45.47|46.25|45.55|46.25|45.55|46.16|45.46|18
1655084650000|2022-06-13 01:44:10|46.26|45.56|46.27|45.57|46.34|45.64|46.25|45.55|16
1655084660000|2022-06-13 01:44:20|46.28|45.58|46.18|45.48|46.28|45.58|46.18|45.48|19
1655084670000|2022-06-13 01:44:30|46.16|45.46|46.16|45.46|46.18|45.48|46.15|45.45|12
1655084680000|2022-06-13 01:44:40|46.17|45.47|46.17|45.47|46.18|45.48|46.15|45.45|12
1655084690000|2022-06-13 01:44:50|46.16|45.46|46.14|45.44|46.2|45.5|46.1|45.4|20
1655084700000|2022-06-13 01:45:00|46.12|45.42|46.06|45.36|46.13|45.43|46.04|45.34|15
1655084710000|2022-06-13 01:45:10|46.07|45.37|46.01|45.31|46.07|45.37|46|45.3|14
1655084720000|2022-06-13 01:45:20|46|45.3|45.98|45.28|46.01|45.31|45.97|45.27|7
1655084730000|2022-06-13 01:45:30|45.97|45.27|45.95|45.25|45.98|45.28|45.87|45.17|14
1655084740000|2022-06-13 01:45:40|45.97|45.27|45.95|45.25|45.97|45.27|45.95|45.25|17
1655084750000|2022-06-13 01:45:50|45.94|45.24|45.9|45.2|45.97|45.27|45.87|45.17|19
1655084760000|2022-06-13 01:46:00|45.91|45.21|45.86|45.16|45.91|45.21|45.86|45.16|16
1655084770000|2022-06-13 01:46:10|45.84|45.14|45.84|45.14|45.9|45.2|45.76|45.06|27
1655084780000|2022-06-13 01:46:20|45.85|45.15|45.8|45.1|45.86|45.16|45.8|45.1|18
1655084790000|2022-06-13 01:46:30|45.81|45.11|45.88|45.18|45.88|45.18|45.79|45.09|21
1655084800000|2022-06-13 01:46:40|45.87|45.17|45.85|45.15|45.89|45.19|45.84|45.14|16
1655084810000|2022-06-13 01:46:50|45.83|45.13|45.8|45.1|45.85|45.15|45.79|45.09|16
1655084820000|2022-06-13 01:47:00|45.79|45.09|45.87|45.17|45.87|45.17|45.75|45.05|16
1655084830000|2022-06-13 01:47:10|45.86|45.16|45.89|45.19|45.89|45.19|45.86|45.16|10
1655084840000|2022-06-13 01:47:20|45.87|45.17|45.77|45.07|45.88|45.18|45.77|45.07|22
1655084850000|2022-06-13 01:47:30|45.76|45.06|45.79|45.09|45.79|45.09|45.74|45.04|11
1655084860000|2022-06-13 01:47:40|45.78|45.08|45.82|45.12|45.83|45.13|45.78|45.08|14
1655084870000|2022-06-13 01:47:50|45.81|45.11|45.76|45.06|45.81|45.11|45.74|45.04|20
1655084880000|2022-06-13 01:48:00|45.77|45.07|45.77|45.07|45.78|45.08|45.75|45.05|17
1655084890000|2022-06-13 01:48:10|45.78|45.08|45.75|45.05|45.85|45.15|45.75|45.05|28
1655084900000|2022-06-13 01:48:20|45.76|45.06|45.75|45.05|45.8|45.1|45.74|45.04|21
1655084910000|2022-06-13 01:48:30|45.74|45.04|45.85|45.15|45.85|45.15|45.74|45.04|16
1655084920000|2022-06-13 01:48:40|45.84|45.14|45.87|45.17|45.87|45.17|45.83|45.13|13
1655084930000|2022-06-13 01:48:50|45.86|45.16|45.79|45.09|45.87|45.17|45.78|45.08|21
1655084940000|2022-06-13 01:49:00|45.78|45.08|45.85|45.15|45.85|45.15|45.76|45.06|20
1655084950000|2022-06-13 01:49:10|45.84|45.14|45.83|45.13|45.85|45.15|45.82|45.12|17
1655084960000|2022-06-13 01:49:20|45.84|45.14|45.8|45.1|45.84|45.14|45.8|45.1|11
1655084970000|2022-06-13 01:49:30|45.79|45.09|45.82|45.12|45.82|45.12|45.79|45.09|12
1655084980000|2022-06-13 01:49:40|45.81|45.11|45.8|45.1|45.84|45.14|45.8|45.1|18
1655084990000|2022-06-13 01:49:50|45.79|45.09|45.78|45.08|45.8|45.1|45.76|45.06|12
1655085000000|2022-06-13 01:50:00|45.79|45.09|45.76|45.06|45.79|45.09|45.76|45.06|16
1655085010000|2022-06-13 01:50:10|45.77|45.07|45.77|45.07|45.79|45.09|45.77|45.07|12
1655085020000|2022-06-13 01:50:20|45.76|45.06|45.78|45.08|45.79|45.09|45.75|45.05|19
1655085030000|2022-06-13 01:50:30|45.79|45.09|45.76|45.06|45.8|45.1|45.76|45.06|21
1655085040000|2022-06-13 01:50:40|45.77|45.07|45.68|44.98|45.79|45.09|45.68|44.98|18
1655085050000|2022-06-13 01:50:50|45.69|44.99|45.75|45.05|45.77|45.07|45.69|44.99|9
1655085060000|2022-06-13 01:51:00|45.73|45.03|45.75|45.05|45.76|45.06|45.67|44.97|20
1655085070000|2022-06-13 01:51:10|45.73|45.03|45.69|44.99|45.77|45.07|45.69|44.99|19
1655085080000|2022-06-13 01:51:20|45.68|44.98|45.76|45.06|45.77|45.07|45.68|44.98|11
1655085090000|2022-06-13 01:51:30|45.75|45.05|45.76|45.06|45.76|45.06|45.75|45.05|6
1655085100000|2022-06-13 01:51:40|45.75|45.05|45.76|45.06|45.77|45.07|45.74|45.04|11
1655085110000|2022-06-13 01:51:50|45.75|45.05|45.75|45.05|45.77|45.07|45.74|45.04|16
1655085120000|2022-06-13 01:52:00|45.71|45.01|45.67|44.97|45.71|45.01|45.67|44.97|13
1655085130000|2022-06-13 01:52:10|45.66|44.96|45.71|45.01|45.71|45.01|45.66|44.96|13
1655085140000|2022-06-13 01:52:20|45.74|45.04|45.73|45.03|45.75|45.05|45.72|45.02|13
1655085150000|2022-06-13 01:52:30|45.74|45.04|45.71|45.01|45.74|45.04|45.66|44.96|24
1655085160000|2022-06-13 01:52:40|45.7|45|45.65|44.95|45.7|45|45.65|44.95|10
1655085170000|2022-06-13 01:52:50|45.66|44.96|45.67|44.97|45.67|44.97|45.65|44.95|13
1655085180000|2022-06-13 01:53:00|45.66|44.96|45.56|44.86|45.67|44.97|45.54|44.84|25
1655085190000|2022-06-13 01:53:10|45.55|44.85|45.47|44.77|45.57|44.87|45.46|44.76|25
1655085200000|2022-06-13 01:53:20|45.48|44.78|45.47|44.77|45.56|44.86|45.47|44.77|22
1655085210000|2022-06-13 01:53:30|45.48|44.78|45.47|44.77|45.49|44.79|45.45|44.75|22
1655085220000|2022-06-13 01:53:40|45.48|44.78|45.55|44.85|45.59|44.89|45.45|44.75|26
1655085230000|2022-06-13 01:53:50|45.57|44.87|45.54|44.84|45.58|44.88|45.52|44.82|11
1655085240000|2022-06-13 01:54:00|45.55|44.85|45.56|44.86|45.58|44.88|45.53|44.83|17
1655085250000|2022-06-13 01:54:10|45.57|44.87|45.55|44.85|45.57|44.87|45.48|44.78|23
1655085260000|2022-06-13 01:54:20|45.54|44.84|45.53|44.83|45.55|44.85|45.51|44.81|13
1655085270000|2022-06-13 01:54:30|45.54|44.84|45.54|44.84|45.55|44.85|45.53|44.83|14
1655085280000|2022-06-13 01:54:40|45.55|44.85|45.56|44.86|45.57|44.87|45.55|44.85|6
1655085290000|2022-06-13 01:54:50|45.57|44.87|45.56|44.86|45.58|44.88|45.55|44.85|14
1655085300000|2022-06-13 01:55:00|45.57|44.87|45.54|44.84|45.57|44.87|45.5|44.8|17
1655085310000|2022-06-13 01:55:10|45.55|44.85|45.54|44.84|45.55|44.85|45.53|44.83|15
1655085320000|2022-06-13 01:55:20|45.55|44.85|45.56|44.86|45.57|44.87|45.53|44.83|15
1655085330000|2022-06-13 01:55:30|45.57|44.87|45.59|44.89|45.63|44.93|45.56|44.86|15
1655085340000|2022-06-13 01:55:40|45.6|44.9|45.63|44.93|45.64|44.94|45.6|44.9|17
1655085350000|2022-06-13 01:55:50|45.59|44.89|45.67|44.97|45.68|44.98|45.59|44.89|14
1655085360000|2022-06-13 01:56:00|45.65|44.95|45.64|44.94|45.67|44.97|45.64|44.94|16
1655085370000|2022-06-13 01:56:10|45.67|44.97|45.63|44.93|45.67|44.97|45.62|44.92|12
1655085380000|2022-06-13 01:56:20|45.61|44.91|45.62|44.92|45.64|44.94|45.59|44.89|17
1655085390000|2022-06-13 01:56:30|45.6|44.9|45.57|44.87|45.6|44.9|45.55|44.85|17
1655085400000|2022-06-13 01:56:40|45.56|44.86|45.59|44.89|45.59|44.89|45.56|44.86|14
1655085410000|2022-06-13 01:56:50|45.6|44.9|45.59|44.89|45.6|44.9|45.57|44.87|18
1655085420000|2022-06-13 01:57:00|45.58|44.88|45.6|44.9|45.6|44.9|45.57|44.87|21
1655085430000|2022-06-13 01:57:10|45.61|44.91|45.73|45.03|45.76|45.06|45.6|44.9|23
1655085440000|2022-06-13 01:57:20|45.74|45.04|45.83|45.13|45.83|45.13|45.72|45.02|24
1655085450000|2022-06-13 01:57:30|45.84|45.14|45.8|45.1|45.88|45.18|45.8|45.1|22
1655085460000|2022-06-13 01:57:40|45.82|45.12|45.96|45.26|45.96|45.26|45.81|45.11|25
1655085470000|2022-06-13 01:57:50|45.99|45.29|45.96|45.26|46|45.3|45.94|45.24|18
1655085480000|2022-06-13 01:58:00|45.95|45.25|46.05|45.35|46.08|45.38|45.92|45.22|22
1655085490000|2022-06-13 01:58:10|46.04|45.34|45.91|45.21|46.09|45.39|45.91|45.21|21
1655085500000|2022-06-13 01:58:20|45.89|45.19|45.91|45.21|45.94|45.24|45.86|45.16|18
1655085510000|2022-06-13 01:58:30|45.93|45.23|45.98|45.28|45.98|45.28|45.92|45.22|15
1655085520000|2022-06-13 01:58:40|45.97|45.27|46.05|45.35|46.09|45.39|45.97|45.27|23
1655085530000|2022-06-13 01:58:50|46.04|45.34|46.11|45.41|46.11|45.41|46.04|45.34|22
1655085540000|2022-06-13 01:59:00|46.1|45.4|46.06|45.36|46.12|45.42|46.04|45.34|14
1655085550000|2022-06-13 01:59:10|46.05|45.35|46.12|45.42|46.14|45.44|46.04|45.34|25
1655085560000|2022-06-13 01:59:20|46.13|45.43|46.14|45.44|46.17|45.47|46.13|45.43|13
1655085570000|2022-06-13 01:59:30|46.13|45.43|46.37|45.67|46.39|45.69|46.13|45.43|24
1655085580000|2022-06-13 01:59:40|46.34|45.64|46.38|45.68|46.39|45.69|46.34|45.64|18
1655085590000|2022-06-13 01:59:50|46.36|45.66|46.32|45.62|46.36|45.66|46.24|45.54|22
1655085600000|2022-06-13 02:00:00|46.33|45.63|46.23|45.53|46.34|45.64|46.17|45.47|26
1655085610000|2022-06-13 02:00:10|46.22|45.52|46.18|45.48|46.25|45.55|46.17|45.47|25
1655085620000|2022-06-13 02:00:20|46.19|45.49|46.13|45.43|46.19|45.49|46.13|45.43|24
1655085630000|2022-06-13 02:00:30|46.14|45.44|46.1|45.4|46.16|45.46|46.1|45.4|18
1655085640000|2022-06-13 02:00:40|46.11|45.41|46.24|45.54|46.24|45.54|46.11|45.41|22
1655085650000|2022-06-13 02:00:50|46.25|45.55|46.35|45.65|46.36|45.66|46.25|45.55|21
1655085660000|2022-06-13 02:01:00|46.36|45.66|46.33|45.63|46.39|45.69|46.33|45.63|28
1655085670000|2022-06-13 02:01:10|46.32|45.62|46.32|45.62|46.36|45.66|46.3|45.6|14
1655085680000|2022-06-13 02:01:20|46.31|45.61|46.25|45.55|46.33|45.63|46.25|45.55|19
1655085690000|2022-06-13 02:01:30|46.26|45.56|46.2|45.5|46.26|45.56|46.19|45.49|18
1655085700000|2022-06-13 02:01:40|46.21|45.51|46.13|45.43|46.22|45.52|46.13|45.43|21
1655085710000|2022-06-13 02:01:50|46.12|45.42|46.06|45.36|46.12|45.42|46.04|45.34|20
1655085720000|2022-06-13 02:02:00|46.05|45.35|46.01|45.31|46.07|45.37|46.01|45.31|17
1655085730000|2022-06-13 02:02:10|46|45.3|45.92|45.22|46|45.3|45.92|45.22|19
1655085740000|2022-06-13 02:02:20|45.94|45.24|45.93|45.23|45.98|45.28|45.93|45.23|14
1655085750000|2022-06-13 02:02:30|45.91|45.21|45.87|45.17|45.95|45.25|45.87|45.17|22
1655085760000|2022-06-13 02:02:40|45.89|45.19|45.85|45.15|45.89|45.19|45.81|45.11|21
1655085770000|2022-06-13 02:02:50|45.86|45.16|45.91|45.21|45.95|45.25|45.86|45.16|22
1655085780000|2022-06-13 02:03:00|45.9|45.2|45.94|45.24|45.95|45.25|45.89|45.19|17
1655085790000|2022-06-13 02:03:10|45.93|45.23|45.98|45.28|45.99|45.29|45.93|45.23|17
1655085800000|2022-06-13 02:03:20|45.97|45.27|46.03|45.33|46.06|45.36|45.96|45.26|17
1655085810000|2022-06-13 02:03:30|46.04|45.34|46.07|45.37|46.09|45.39|46.04|45.34|15
1655085820000|2022-06-13 02:03:40|46.06|45.36|45.95|45.25|46.07|45.37|45.95|45.25|18
1655085830000|2022-06-13 02:03:50|45.96|45.26|45.97|45.27|45.98|45.28|45.95|45.25|18
1655085840000|2022-06-13 02:04:00|45.96|45.26|45.95|45.25|46.05|45.35|45.94|45.24|20
1655085850000|2022-06-13 02:04:10|45.94|45.24|45.97|45.27|45.98|45.28|45.94|45.24|14
1655085860000|2022-06-13 02:04:20|45.96|45.26|45.96|45.26|45.97|45.27|45.95|45.25|13
1655085870000|2022-06-13 02:04:30|45.97|45.27|45.95|45.25|45.97|45.27|45.95|45.25|11
1655085880000|2022-06-13 02:04:40|45.93|45.23|45.94|45.24|45.95|45.25|45.92|45.22|12
1655085890000|2022-06-13 02:04:50|45.95|45.25|45.95|45.25|45.97|45.27|45.95|45.25|10
1655085900000|2022-06-13 02:05:00|45.94|45.24|45.95|45.25|45.96|45.26|45.92|45.22|16
1655085910000|2022-06-13 02:05:10|45.94|45.24|45.94|45.24|45.95|45.25|45.89|45.19|19
1655085920000|2022-06-13 02:05:20|45.96|45.26|45.91|45.21|45.97|45.27|45.91|45.21|15
1655085930000|2022-06-13 02:05:30|45.9|45.2|45.87|45.17|45.9|45.2|45.86|45.16|21
1655085940000|2022-06-13 02:05:40|45.88|45.18|45.92|45.22|45.92|45.22|45.87|45.17|18
1655085950000|2022-06-13 02:05:50|45.91|45.21|45.95|45.25|45.95|45.25|45.88|45.18|13
1655085960000|2022-06-13 02:06:00|45.94|45.24|45.91|45.21|45.95|45.25|45.88|45.18|16
1655085970000|2022-06-13 02:06:10|45.9|45.2|45.87|45.17|45.9|45.2|45.86|45.16|18
1655085980000|2022-06-13 02:06:20|45.88|45.18|45.9|45.2|45.9|45.2|45.86|45.16|24
1655085990000|2022-06-13 02:06:30|45.93|45.23|45.98|45.28|46|45.3|45.93|45.23|13
1655086000000|2022-06-13 02:06:40|45.99|45.29|46.04|45.34|46.05|45.35|45.99|45.29|14
1655086010000|2022-06-13 02:06:50|46.02|45.32|46.02|45.32|46.04|45.34|46|45.3|14
1655086020000|2022-06-13 02:07:00|46.04|45.34|46.01|45.31|46.04|45.34|45.99|45.29|19
1655086030000|2022-06-13 02:07:10|46|45.3|46.03|45.33|46.04|45.34|46|45.3|16
1655086040000|2022-06-13 02:07:20|46.06|45.36|46.07|45.37|46.08|45.38|46.04|45.34|10
1655086050000|2022-06-13 02:07:30|46.08|45.38|46.08|45.38|46.09|45.39|46.05|45.35|19
1655086060000|2022-06-13 02:07:40|46.07|45.37|46.12|45.42|46.13|45.43|46.07|45.37|16
1655086070000|2022-06-13 02:07:50|46.1|45.4|46.04|45.34|46.1|45.4|46.03|45.33|12
1655086080000|2022-06-13 02:08:00|46.05|45.35|46.11|45.41|46.11|45.41|46.04|45.34|10
1655086090000|2022-06-13 02:08:10|46.12|45.42|46.11|45.41|46.18|45.48|46.11|45.41|18
1655086100000|2022-06-13 02:08:20|46.13|45.43|46.13|45.43|46.13|45.43|46.11|45.41|14
1655086110000|2022-06-13 02:08:30|46.11|45.41|46.17|45.47|46.17|45.47|46.11|45.41|14
1655086120000|2022-06-13 02:08:40|46.16|45.46|46.16|45.46|46.16|45.46|46.15|45.45|3
1655086130000|2022-06-13 02:08:50|46.15|45.45|46.16|45.46|46.17|45.47|46.15|45.45|10
1655086140000|2022-06-13 02:09:00|46.17|45.47|46.17|45.47|46.18|45.48|46.16|45.46|13
1655086150000|2022-06-13 02:09:10|46.16|45.46|46.16|45.46|46.17|45.47|46.15|45.45|9
1655086160000|2022-06-13 02:09:20|46.15|45.45|46.15|45.45|46.15|45.45|46.13|45.43|17
1655086170000|2022-06-13 02:09:30|46.14|45.44|46.17|45.47|46.18|45.48|46.14|45.44|10
1655086180000|2022-06-13 02:09:40|46.18|45.48|46.18|45.48|46.22|45.52|46.18|45.48|11
1655086190000|2022-06-13 02:09:50|46.19|45.49|46.19|45.49|46.19|45.49|46.18|45.48|9
1655086200000|2022-06-13 02:10:00|46.18|45.48|46.15|45.45|46.19|45.49|46.13|45.43|13
1655086210000|2022-06-13 02:10:10|46.16|45.46|46.1|45.4|46.16|45.46|46.05|45.35|20
1655086220000|2022-06-13 02:10:20|46.09|45.39|46.06|45.36|46.11|45.41|46.06|45.36|22
1655086230000|2022-06-13 02:10:30|46.09|45.39|46.1|45.4|46.11|45.41|46.04|45.34|33
1655086240000|2022-06-13 02:10:40|46.09|45.39|46|45.3|46.11|45.41|45.99|45.29|23
1655086250000|2022-06-13 02:10:50|46.03|45.33|46.02|45.32|46.06|45.36|45.98|45.28|18
1655086260000|2022-06-13 02:11:00|46.04|45.34|45.99|45.29|46.06|45.36|45.98|45.28|28
1655086270000|2022-06-13 02:11:10|45.97|45.27|46.01|45.31|46.01|45.31|45.93|45.23|18
1655086280000|2022-06-13 02:11:20|46|45.3|46|45.3|46.01|45.31|45.98|45.28|14
1655086290000|2022-06-13 02:11:30|45.99|45.29|45.93|45.23|46.01|45.31|45.91|45.21|27
1655086300000|2022-06-13 02:11:40|45.92|45.22|45.77|45.07|45.92|45.22|45.77|45.07|25
1655086310000|2022-06-13 02:11:50|45.78|45.08|45.8|45.1|45.81|45.11|45.76|45.06|18
1655086320000|2022-06-13 02:12:00|45.85|45.15|45.9|45.2|45.91|45.21|45.85|45.15|13
1655086330000|2022-06-13 02:12:10|45.89|45.19|45.89|45.19|45.9|45.2|45.87|45.17|21
1655086340000|2022-06-13 02:12:20|45.88|45.18|45.82|45.12|45.88|45.18|45.79|45.09|18
1655086350000|2022-06-13 02:12:30|45.79|45.09|45.85|45.15|45.87|45.17|45.78|45.08|28
1655086360000|2022-06-13 02:12:40|45.86|45.16|45.85|45.15|45.86|45.16|45.8|45.1|27
1655086370000|2022-06-13 02:12:50|45.84|45.14|45.84|45.14|45.87|45.17|45.79|45.09|23
1655086380000|2022-06-13 02:13:00|45.86|45.16|45.86|45.16|45.86|45.16|45.77|45.07|31
1655086390000|2022-06-13 02:13:10|45.75|45.05|45.81|45.11|45.83|45.13|45.75|45.05|21
1655086400000|2022-06-13 02:13:20|45.8|45.1|45.82|45.12|45.84|45.14|45.79|45.09|20
1655086410000|2022-06-13 02:13:30|45.83|45.13|45.83|45.13|45.85|45.15|45.81|45.11|14
1655086420000|2022-06-13 02:13:40|45.82|45.12|45.74|45.04|45.83|45.13|45.74|45.04|14
1655086430000|2022-06-13 02:13:50|45.75|45.05|45.72|45.02|45.76|45.06|45.72|45.02|14
1655086440000|2022-06-13 02:14:00|45.71|45.01|45.65|44.95|45.71|45.01|45.65|44.95|19
1655086450000|2022-06-13 02:14:10|45.64|44.94|45.63|44.93|45.64|44.94|45.6|44.9|12
1655086460000|2022-06-13 02:14:20|45.64|44.94|45.63|44.93|45.65|44.95|45.6|44.9|20
1655086470000|2022-06-13 02:14:30|45.64|44.94|45.62|44.92|45.67|44.97|45.61|44.91|16
1655086480000|2022-06-13 02:14:40|45.63|44.93|45.58|44.88|45.63|44.93|45.58|44.88|17
1655086490000|2022-06-13 02:14:50|45.6|44.9|45.67|44.97|45.68|44.98|45.57|44.87|24
1655086500000|2022-06-13 02:15:00|45.68|44.98|45.65|44.95|45.7|45|45.64|44.94|25
1655086510000|2022-06-13 02:15:10|45.64|44.94|45.61|44.91|45.66|44.96|45.61|44.91|16
1655086520000|2022-06-13 02:15:20|45.6|44.9|45.61|44.91|45.61|44.91|45.58|44.88|6
1655086530000|2022-06-13 02:15:30|45.62|44.92|45.64|44.94|45.68|44.98|45.62|44.92|24
1655086540000|2022-06-13 02:15:40|45.63|44.93|45.62|44.92|45.65|44.95|45.59|44.89|20
1655086550000|2022-06-13 02:15:50|45.64|44.94|45.61|44.91|45.75|45.05|45.6|44.9|26
1655086560000|2022-06-13 02:16:00|45.62|44.92|45.58|44.88|45.65|44.95|45.57|44.87|22
1655086570000|2022-06-13 02:16:10|45.6|44.9|45.63|44.93|45.65|44.95|45.58|44.88|16
1655086580000|2022-06-13 02:16:20|45.62|44.92|45.61|44.91|45.64|44.94|45.59|44.89|15
1655086590000|2022-06-13 02:16:30|45.6|44.9|45.6|44.9|45.6|44.9|45.59|44.89|7
1655086600000|2022-06-13 02:16:40|45.59|44.89|45.6|44.9|45.63|44.93|45.59|44.89|16
1655086610000|2022-06-13 02:16:50|45.59|44.89|45.58|44.88|45.6|44.9|45.58|44.88|22
1655086620000|2022-06-13 02:17:00|45.59|44.89|45.54|44.84|45.6|44.9|45.43|44.73|25
1655086630000|2022-06-13 02:17:10|45.53|44.83|45.48|44.78|45.54|44.84|45.45|44.75|21
1655086640000|2022-06-13 02:17:20|45.51|44.81|45.66|44.96|45.67|44.97|45.51|44.81|25
1655086650000|2022-06-13 02:17:30|45.67|44.97|45.63|44.93|45.69|44.99|45.63|44.93|20
1655086660000|2022-06-13 02:17:40|45.64|44.94|45.56|44.86|45.65|44.95|45.56|44.86|30
1655086670000|2022-06-13 02:17:50|45.57|44.87|45.56|44.86|45.57|44.87|45.54|44.84|19
1655086680000|2022-06-13 02:18:00|45.55|44.85|45.66|44.96|45.7|45|45.55|44.85|19
1655086690000|2022-06-13 02:18:10|45.65|44.95|45.64|44.94|45.66|44.96|45.62|44.92|14
1655086700000|2022-06-13 02:18:20|45.65|44.95|45.58|44.88|45.65|44.95|45.56|44.86|23
1655086710000|2022-06-13 02:18:30|45.57|44.87|45.64|44.94|45.64|44.94|45.55|44.85|26
1655086720000|2022-06-13 02:18:40|45.65|44.95|45.61|44.91|45.65|44.95|45.57|44.87|19
1655086730000|2022-06-13 02:18:50|45.6|44.9|45.6|44.9|45.65|44.95|45.58|44.88|23
1655086740000|2022-06-13 02:19:00|45.59|44.89|45.66|44.96|45.67|44.97|45.54|44.84|27
1655086750000|2022-06-13 02:19:10|45.67|44.97|45.59|44.89|45.67|44.97|45.59|44.89|18
1655086760000|2022-06-13 02:19:20|45.6|44.9|45.64|44.94|45.65|44.95|45.58|44.88|20
1655086770000|2022-06-13 02:19:30|45.63|44.93|45.64|44.94|45.65|44.95|45.6|44.9|20
1655086780000|2022-06-13 02:19:40|45.7|45|45.7|45|45.7|45|45.64|44.94|17
1655086790000|2022-06-13 02:19:50|45.69|44.99|45.75|45.05|45.76|45.06|45.68|44.98|17
1655086800000|2022-06-13 02:20:00|45.74|45.04|45.74|45.04|45.77|45.07|45.74|45.04|13
1655086810000|2022-06-13 02:20:10|45.76|45.06|45.75|45.05|45.76|45.06|45.73|45.03|22
1655086820000|2022-06-13 02:20:20|45.74|45.04|45.72|45.02|45.76|45.06|45.68|44.98|25
1655086830000|2022-06-13 02:20:30|45.74|45.04|45.7|45|45.75|45.05|45.68|44.98|24
1655086840000|2022-06-13 02:20:40|45.67|44.97|45.68|44.98|45.75|45.05|45.67|44.97|24
1655086850000|2022-06-13 02:20:50|45.69|44.99|45.59|44.89|45.69|44.99|45.58|44.88|22
1655086860000|2022-06-13 02:21:00|45.58|44.88|45.52|44.82|45.59|44.89|45.47|44.77|24
1655086870000|2022-06-13 02:21:10|45.48|44.78|45.45|44.75|45.51|44.81|45.45|44.75|24
1655086880000|2022-06-13 02:21:20|45.46|44.76|45.42|44.72|45.46|44.76|45.4|44.7|18
1655086890000|2022-06-13 02:21:30|45.43|44.73|45.24|44.54|45.43|44.73|45.18|44.48|27
1655086900000|2022-06-13 02:21:40|45.22|44.52|45.24|44.54|45.27|44.57|45.21|44.51|23
1655086910000|2022-06-13 02:21:50|45.23|44.53|45.24|44.54|45.3|44.6|45.22|44.52|19
1655086920000|2022-06-13 02:22:00|45.25|44.55|45.17|44.47|45.25|44.55|45.16|44.46|23
1655086930000|2022-06-13 02:22:10|45.18|44.48|45.37|44.67|45.37|44.67|45.18|44.48|29
1655086940000|2022-06-13 02:22:20|45.36|44.66|45.38|44.68|45.4|44.7|45.29|44.59|21
1655086950000|2022-06-13 02:22:30|45.37|44.67|45.4|44.7|45.4|44.7|45.31|44.61|23
1655086960000|2022-06-13 02:22:40|45.37|44.67|45.53|44.83|45.53|44.83|45.37|44.67|18
1655086970000|2022-06-13 02:22:50|45.54|44.84|45.61|44.91|45.61|44.91|45.53|44.83|17
1655086980000|2022-06-13 02:23:00|45.64|44.94|45.68|44.98|45.7|45|45.6|44.9|22
1655086990000|2022-06-13 02:23:10|45.69|44.99|45.61|44.91|45.7|45|45.55|44.85|27
1655087000000|2022-06-13 02:23:20|45.6|44.9|45.68|44.98|45.68|44.98|45.59|44.89|21
1655087010000|2022-06-13 02:23:30|45.69|44.99|45.74|45.04|45.8|45.1|45.67|44.97|15
1655087020000|2022-06-13 02:23:40|45.75|45.05|45.72|45.02|45.75|45.05|45.7|45|17
1655087030000|2022-06-13 02:23:50|45.69|44.99|45.66|44.96|45.75|45.05|45.66|44.96|23
1655087040000|2022-06-13 02:24:00|45.67|44.97|45.6|44.9|45.67|44.97|45.57|44.87|25
1655087050000|2022-06-13 02:24:10|45.59|44.89|45.55|44.85|45.6|44.9|45.52|44.82|23
1655087060000|2022-06-13 02:24:20|45.56|44.86|45.52|44.82|45.59|44.89|45.52|44.82|15
1655087070000|2022-06-13 02:24:30|45.54|44.84|45.55|44.85|45.56|44.86|45.53|44.83|10
1655087080000|2022-06-13 02:24:40|45.54|44.84|45.45|44.75|45.55|44.85|45.45|44.75|17
1655087090000|2022-06-13 02:24:50|45.44|44.74|45.44|44.74|45.46|44.76|45.4|44.7|17
1655087100000|2022-06-13 02:25:00|45.42|44.72|45.41|44.71|45.44|44.74|45.36|44.66|28
1655087110000|2022-06-13 02:25:10|45.39|44.69|45.49|44.79|45.49|44.79|45.37|44.67|21
1655087120000|2022-06-13 02:25:20|45.48|44.78|45.44|44.74|45.49|44.79|45.44|44.74|18
1655087130000|2022-06-13 02:25:30|45.47|44.77|45.66|44.96|45.66|44.96|45.46|44.76|29
1655087140000|2022-06-13 02:25:40|45.63|44.93|45.64|44.94|45.67|44.97|45.63|44.93|23
1655087150000|2022-06-13 02:25:50|45.65|44.95|45.6|44.9|45.65|44.95|45.58|44.88|27
1655087160000|2022-06-13 02:26:00|45.61|44.91|45.65|44.95|45.66|44.96|45.6|44.9|21
1655087170000|2022-06-13 02:26:10|45.66|44.96|45.68|44.98|45.72|45.02|45.66|44.96|18
1655087180000|2022-06-13 02:26:20|45.69|44.99|45.78|45.08|45.79|45.09|45.69|44.99|14
1655087190000|2022-06-13 02:26:30|45.77|45.07|45.79|45.09|45.79|45.09|45.69|44.99|24
1655087200000|2022-06-13 02:26:40|45.78|45.08|45.77|45.07|45.79|45.09|45.76|45.06|15
1655087210000|2022-06-13 02:26:50|45.78|45.08|45.86|45.16|45.87|45.17|45.76|45.06|19
1655087220000|2022-06-13 02:27:00|45.87|45.17|45.98|45.28|45.98|45.28|45.86|45.16|21
1655087230000|2022-06-13 02:27:10|45.96|45.26|45.89|45.19|45.98|45.28|45.87|45.17|19
1655087240000|2022-06-13 02:27:20|45.88|45.18|45.85|45.15|45.91|45.21|45.85|45.15|18
1655087250000|2022-06-13 02:27:30|45.86|45.16|45.9|45.2|45.95|45.25|45.85|45.15|19
1655087260000|2022-06-13 02:27:40|45.89|45.19|45.89|45.19|45.91|45.21|45.88|45.18|12
1655087270000|2022-06-13 02:27:50|45.87|45.17|45.85|45.15|45.88|45.18|45.85|45.15|9
1655087280000|2022-06-13 02:28:00|45.87|45.17|45.87|45.17|45.88|45.18|45.83|45.13|21
1655087290000|2022-06-13 02:28:10|45.88|45.18|45.95|45.25|45.95|45.25|45.88|45.18|14
1655087300000|2022-06-13 02:28:20|45.94|45.24|45.87|45.17|45.94|45.24|45.87|45.17|21
1655087310000|2022-06-13 02:28:30|45.88|45.18|45.92|45.22|45.93|45.23|45.86|45.16|22
1655087320000|2022-06-13 02:28:40|45.93|45.23|46.16|45.46|46.16|45.46|45.93|45.23|23
1655087330000|2022-06-13 02:28:50|46.14|45.44|46.1|45.4|46.2|45.5|46.08|45.38|23
1655087340000|2022-06-13 02:29:00|46.11|45.41|46.28|45.58|46.28|45.58|46.11|45.41|27
1655087350000|2022-06-13 02:29:10|46.25|45.55|46.26|45.56|46.3|45.6|46.24|45.54|26
1655087360000|2022-06-13 02:29:20|46.29|45.59|46.28|45.58|46.3|45.6|46.25|45.55|25
1655087370000|2022-06-13 02:29:30|46.26|45.56|46.32|45.62|46.32|45.62|46.25|45.55|16
1655087380000|2022-06-13 02:29:40|46.33|45.63|46.31|45.61|46.34|45.64|46.27|45.57|17
1655087390000|2022-06-13 02:29:50|46.3|45.6|46.26|45.56|46.31|45.61|46.26|45.56|19
1655087400000|2022-06-13 02:30:00|46.27|45.57|46.24|45.54|46.28|45.58|46.19|45.49|30
1655087410000|2022-06-13 02:30:10|46.25|45.55|46.29|45.59|46.31|45.61|46.25|45.55|18
1655087420000|2022-06-13 02:30:20|46.25|45.55|46.26|45.56|46.27|45.57|46.25|45.55|17
1655087430000|2022-06-13 02:30:30|46.24|45.54|46.22|45.52|46.27|45.57|46.19|45.49|21
1655087440000|2022-06-13 02:30:40|46.21|45.51|46.15|45.45|46.21|45.51|46.15|45.45|18
1655087450000|2022-06-13 02:30:50|46.16|45.46|46.08|45.38|46.17|45.47|46.07|45.37|19
1655087460000|2022-06-13 02:31:00|46.07|45.37|46.06|45.36|46.08|45.38|46.05|45.35|21
1655087470000|2022-06-13 02:31:10|46.07|45.37|46.06|45.36|46.07|45.37|45.99|45.29|27
1655087480000|2022-06-13 02:31:20|46.07|45.37|46.06|45.36|46.09|45.39|46.05|45.35|16
1655087490000|2022-06-13 02:31:30|46.07|45.37|46.04|45.34|46.07|45.37|46.04|45.34|17
1655087500000|2022-06-13 02:31:40|46.07|45.37|46.04|45.34|46.07|45.37|46.01|45.31|13
1655087510000|2022-06-13 02:31:50|46.06|45.36|46.04|45.34|46.06|45.36|46.04|45.34|11
1655087520000|2022-06-13 02:32:00|46.03|45.33|46.15|45.45|46.17|45.47|46.01|45.31|27
1655087530000|2022-06-13 02:32:10|46.14|45.44|46.13|45.43|46.17|45.47|46.13|45.43|20
1655087540000|2022-06-13 02:32:20|46.14|45.44|46.16|45.46|46.18|45.48|46.14|45.44|17
1655087550000|2022-06-13 02:32:30|46.15|45.45|46.15|45.45|46.18|45.48|46.09|45.39|18
1655087560000|2022-06-13 02:32:40|46.16|45.46|46.17|45.47|46.19|45.49|46.16|45.46|10
1655087570000|2022-06-13 02:32:50|46.16|45.46|46.16|45.46|46.17|45.47|46.14|45.44|7
1655087580000|2022-06-13 02:33:00|46.17|45.47|46.12|45.42|46.17|45.47|46.12|45.42|10
1655087590000|2022-06-13 02:33:10|46.09|45.39|46.13|45.43|46.14|45.44|46.08|45.38|16
1655087600000|2022-06-13 02:33:20|46.12|45.42|46.19|45.49|46.19|45.49|46.08|45.38|17
1655087610000|2022-06-13 02:33:30|46.18|45.48|46.2|45.5|46.2|45.5|46.17|45.47|14
1655087620000|2022-06-13 02:33:40|46.19|45.49|46.2|45.5|46.2|45.5|46.18|45.48|16
1655087630000|2022-06-13 02:33:50|46.19|45.49|46.25|45.55|46.25|45.55|46.19|45.49|15
1655087640000|2022-06-13 02:34:00|46.23|45.53|46.26|45.56|46.26|45.56|46.23|45.53|12
1655087650000|2022-06-13 02:34:10|46.25|45.55|46.16|45.46|46.25|45.55|46.16|45.46|14
1655087660000|2022-06-13 02:34:20|46.18|45.48|46.16|45.46|46.18|45.48|46.16|45.46|9
1655087670000|2022-06-13 02:34:30|46.15|45.45|46.15|45.45|46.16|45.46|46.12|45.42|18
1655087680000|2022-06-13 02:34:40|46.14|45.44|46.19|45.49|46.19|45.49|46.13|45.43|12
1655087690000|2022-06-13 02:34:50|46.18|45.48|46.26|45.56|46.27|45.57|46.16|45.46|13
1655087700000|2022-06-13 02:35:00|46.25|45.55|46.27|45.57|46.27|45.57|46.25|45.55|11
1655087710000|2022-06-13 02:35:10|46.25|45.55|46.26|45.56|46.28|45.58|46.24|45.54|19
1655087720000|2022-06-13 02:35:20|46.22|45.52|46.19|45.49|46.24|45.54|46.19|45.49|19
1655087730000|2022-06-13 02:35:30|46.18|45.48|46.15|45.45|46.18|45.48|46.14|45.44|11
1655087740000|2022-06-13 02:35:40|46.14|45.44|46.14|45.44|46.17|45.47|46.09|45.39|16
1655087750000|2022-06-13 02:35:50|46.13|45.43|46.12|45.42|46.13|45.43|46.09|45.39|13
1655087760000|2022-06-13 02:36:00|46.13|45.43|46.06|45.36|46.13|45.43|46.06|45.36|17
1655087770000|2022-06-13 02:36:10|46.07|45.37|46.04|45.34|46.07|45.37|46.04|45.34|10
1655087780000|2022-06-13 02:36:20|46.03|45.33|45.98|45.28|46.03|45.33|45.98|45.28|15
1655087790000|2022-06-13 02:36:30|45.99|45.29|46.04|45.34|46.09|45.39|45.98|45.28|21
1655087800000|2022-06-13 02:36:40|46.06|45.36|45.99|45.29|46.07|45.37|45.98|45.28|19
1655087810000|2022-06-13 02:36:50|46|45.3|45.99|45.29|46.01|45.31|45.98|45.28|13
1655087820000|2022-06-13 02:37:00|46|45.3|45.99|45.29|46.04|45.34|45.98|45.28|20
1655087830000|2022-06-13 02:37:10|46.02|45.32|46.04|45.34|46.05|45.35|46|45.3|19
1655087840000|2022-06-13 02:37:20|46.03|45.33|46.03|45.33|46.04|45.34|46.02|45.32|11
1655087850000|2022-06-13 02:37:30|46.02|45.32|45.96|45.26|46.03|45.33|45.96|45.26|19
1655087860000|2022-06-13 02:37:40|45.97|45.27|45.98|45.28|45.98|45.28|45.95|45.25|9
1655087870000|2022-06-13 02:37:50|45.97|45.27|45.99|45.29|45.99|45.29|45.96|45.26|13
1655087880000|2022-06-13 02:38:00|45.98|45.28|46.03|45.33|46.04|45.34|45.98|45.28|12
1655087890000|2022-06-13 02:38:10|46.01|45.31|45.98|45.28|46.03|45.33|45.97|45.27|20
1655087900000|2022-06-13 02:38:20|46.01|45.31|45.98|45.28|46.02|45.32|45.97|45.27|24
1655087910000|2022-06-13 02:38:30|46|45.3|45.94|45.24|46.02|45.32|45.94|45.24|15
1655087920000|2022-06-13 02:38:40|45.95|45.25|45.96|45.26|45.97|45.27|45.94|45.24|13
1655087930000|2022-06-13 02:38:50|45.95|45.25|46.01|45.31|46.02|45.32|45.95|45.25|18
1655087940000|2022-06-13 02:39:00|46|45.3|45.99|45.29|46.04|45.34|45.97|45.27|17
1655087950000|2022-06-13 02:39:10|46.01|45.31|45.99|45.29|46.04|45.34|45.99|45.29|20
1655087960000|2022-06-13 02:39:20|46.01|45.31|46.05|45.35|46.05|45.35|46.01|45.31|20
1655087970000|2022-06-13 02:39:30|46.04|45.34|46.11|45.41|46.11|45.41|46.04|45.34|19
1655087980000|2022-06-13 02:39:40|46.1|45.4|46.17|45.47|46.17|45.47|46.1|45.4|17
1655087990000|2022-06-13 02:39:50|46.16|45.46|46.17|45.47|46.2|45.5|46.16|45.46|22
1655088000000|2022-06-13 02:40:00|46.19|45.49|46.17|45.47|46.23|45.53|46.17|45.47|25
1655088010000|2022-06-13 02:40:10|46.18|45.48|46.12|45.42|46.18|45.48|46.1|45.4|22
1655088020000|2022-06-13 02:40:20|46.13|45.43|46.08|45.38|46.2|45.5|46.06|45.36|20
1655088030000|2022-06-13 02:40:30|46.09|45.39|46.04|45.34|46.09|45.39|46.02|45.32|13
1655088040000|2022-06-13 02:40:40|46.03|45.33|45.96|45.26|46.04|45.34|45.95|45.25|11
1655088050000|2022-06-13 02:40:50|45.95|45.25|45.94|45.24|45.96|45.26|45.93|45.23|9
1655088060000|2022-06-13 02:41:00|45.95|45.25|45.93|45.23|46|45.3|45.87|45.17|17
1655088070000|2022-06-13 02:41:10|45.92|45.22|45.87|45.17|45.94|45.24|45.87|45.17|20
1655088080000|2022-06-13 02:41:20|45.88|45.18|45.93|45.23|46|45.3|45.88|45.18|16
1655088090000|2022-06-13 02:41:30|46|45.3|45.94|45.24|46|45.3|45.87|45.17|26
1655088100000|2022-06-13 02:41:40|45.95|45.25|46.01|45.31|46.01|45.31|45.95|45.25|12
1655088110000|2022-06-13 02:41:50|46|45.3|46.02|45.32|46.05|45.35|46|45.3|14
1655088120000|2022-06-13 02:42:00|46.04|45.34|46.06|45.36|46.08|45.38|46.02|45.32|11
1655088130000|2022-06-13 02:42:10|46.07|45.37|46.04|45.34|46.07|45.37|46.03|45.33|20
1655088140000|2022-06-13 02:42:20|46.02|45.32|46|45.3|46.03|45.33|46|45.3|7
1655088150000|2022-06-13 02:42:30|45.99|45.29|45.94|45.24|45.99|45.29|45.94|45.24|15
1655088160000|2022-06-13 02:42:40|45.95|45.25|45.89|45.19|45.95|45.25|45.88|45.18|26
1655088170000|2022-06-13 02:42:50|45.87|45.17|45.9|45.2|45.9|45.2|45.87|45.17|4
1655088180000|2022-06-13 02:43:00|45.89|45.19|45.88|45.18|45.9|45.2|45.87|45.17|9
1655088190000|2022-06-13 02:43:10|45.89|45.19|45.88|45.18|45.89|45.19|45.86|45.16|14
1655088200000|2022-06-13 02:43:20|45.9|45.2|45.84|45.14|45.91|45.21|45.84|45.14|18
1655088210000|2022-06-13 02:43:30|45.85|45.15|45.86|45.16|45.86|45.16|45.84|45.14|10
1655088220000|2022-06-13 02:43:40|45.88|45.18|45.94|45.24|45.94|45.24|45.88|45.18|14
1655088230000|2022-06-13 02:43:50|45.93|45.23|45.93|45.23|45.93|45.23|45.92|45.22|7
1655088240000|2022-06-13 02:44:00|45.94|45.24|45.91|45.21|45.95|45.25|45.91|45.21|18
1655088250000|2022-06-13 02:44:10|45.92|45.22|45.87|45.17|45.92|45.22|45.86|45.16|12
1655088260000|2022-06-13 02:44:20|45.88|45.18|45.88|45.18|45.88|45.18|45.86|45.16|11
1655088270000|2022-06-13 02:44:30|45.89|45.19|45.94|45.24|45.94|45.24|45.88|45.18|10
1655088280000|2022-06-13 02:44:40|45.93|45.23|45.9|45.2|45.94|45.24|45.88|45.18|15
1655088290000|2022-06-13 02:44:50|45.91|45.21|45.87|45.17|45.92|45.22|45.87|45.17|14
1655088300000|2022-06-13 02:45:00|45.86|45.16|45.83|45.13|45.87|45.17|45.78|45.08|16
1655088310000|2022-06-13 02:45:10|45.82|45.12|45.77|45.07|45.82|45.12|45.77|45.07|14
1655088320000|2022-06-13 02:45:20|45.76|45.06|45.7|45|45.76|45.06|45.7|45|14
1655088330000|2022-06-13 02:45:30|45.69|44.99|45.68|44.98|45.72|45.02|45.68|44.98|18
1655088340000|2022-06-13 02:45:40|45.69|44.99|45.69|44.99|45.73|45.03|45.68|44.98|18
1655088350000|2022-06-13 02:45:50|45.7|45|45.71|45.01|45.75|45.05|45.69|44.99|18
1655088360000|2022-06-13 02:46:00|45.72|45.02|45.69|44.99|45.73|45.03|45.66|44.96|17
1655088370000|2022-06-13 02:46:10|45.7|45|45.77|45.07|45.77|45.07|45.69|44.99|13
1655088380000|2022-06-13 02:46:20|45.78|45.08|45.77|45.07|45.79|45.09|45.77|45.07|11
1655088390000|2022-06-13 02:46:30|45.76|45.06|45.64|44.94|45.76|45.06|45.63|44.93|24
1655088400000|2022-06-13 02:46:40|45.63|44.93|45.65|44.95|45.66|44.96|45.62|44.92|20
1655088410000|2022-06-13 02:46:50|45.66|44.96|45.65|44.95|45.69|44.99|45.64|44.94|19
1655088420000|2022-06-13 02:47:00|45.66|44.96|45.7|45|45.74|45.04|45.66|44.96|13
1655088430000|2022-06-13 02:47:10|45.69|44.99|45.67|44.97|45.7|45|45.66|44.96|18
1655088440000|2022-06-13 02:47:20|45.66|44.96|45.67|44.97|45.67|44.97|45.63|44.93|16
1655088450000|2022-06-13 02:47:30|45.66|44.96|45.63|44.93|45.66|44.96|45.62|44.92|11
1655088460000|2022-06-13 02:47:40|45.62|44.92|45.55|44.85|45.62|44.92|45.52|44.82|20
1655088470000|2022-06-13 02:47:50|45.56|44.86|45.54|44.84|45.6|44.9|45.53|44.83|16
1655088480000|2022-06-13 02:48:00|45.53|44.83|45.61|44.91|45.64|44.94|45.53|44.83|20
1655088490000|2022-06-13 02:48:10|45.59|44.89|45.57|44.87|45.59|44.89|45.57|44.87|11
1655088500000|2022-06-13 02:48:20|45.56|44.86|45.58|44.88|45.58|44.88|45.55|44.85|19
1655088510000|2022-06-13 02:48:30|45.59|44.89|45.63|44.93|45.63|44.93|45.56|44.86|20
1655088520000|2022-06-13 02:48:40|45.62|44.92|45.67|44.97|45.67|44.97|45.62|44.92|15
1655088530000|2022-06-13 02:48:50|45.65|44.95|45.65|44.95|45.66|44.96|45.59|44.89|20
1655088540000|2022-06-13 02:49:00|45.64|44.94|45.66|44.96|45.66|44.96|45.61|44.91|13
1655088550000|2022-06-13 02:49:10|45.65|44.95|45.64|44.94|45.68|44.98|45.64|44.94|18
1655088560000|2022-06-13 02:49:20|45.65|44.95|45.57|44.87|45.65|44.95|45.57|44.87|13
1655088570000|2022-06-13 02:49:30|45.56|44.86|45.57|44.87|45.57|44.87|45.56|44.86|6
1655088580000|2022-06-13 02:49:40|45.58|44.88|45.61|44.91|45.67|44.97|45.58|44.88|20
1655088590000|2022-06-13 02:49:50|45.62|44.92|45.59|44.89|45.64|44.94|45.57|44.87|15
1655088600000|2022-06-13 02:50:00|45.58|44.88|45.54|44.84|45.6|44.9|45.54|44.84|15
1655088610000|2022-06-13 02:50:10|45.55|44.85|45.54|44.84|45.56|44.86|45.54|44.84|6
1655088620000|2022-06-13 02:50:20|45.53|44.83|45.56|44.86|45.57|44.87|45.53|44.83|20
1655088630000|2022-06-13 02:50:30|45.57|44.87|45.57|44.87|45.58|44.88|45.56|44.86|11
1655088640000|2022-06-13 02:50:40|45.56|44.86|45.57|44.87|45.58|44.88|45.55|44.85|11
1655088650000|2022-06-13 02:50:50|45.58|44.88|45.55|44.85|45.58|44.88|45.55|44.85|8
1655088660000|2022-06-13 02:51:00|45.56|44.86|45.63|44.93|45.65|44.95|45.56|44.86|16
1655088670000|2022-06-13 02:51:10|45.64|44.94|45.63|44.93|45.64|44.94|45.6|44.9|10
1655088680000|2022-06-13 02:51:20|45.62|44.92|45.64|44.94|45.66|44.96|45.62|44.92|18
1655088690000|2022-06-13 02:51:30|45.65|44.95|45.62|44.92|45.66|44.96|45.62|44.92|15
1655088700000|2022-06-13 02:51:40|45.63|44.93|45.62|44.92|45.65|44.95|45.61|44.91|10
1655088710000|2022-06-13 02:51:50|45.61|44.91|45.64|44.94|45.64|44.94|45.61|44.91|18
1655088720000|2022-06-13 02:52:00|45.63|44.93|45.65|44.95|45.65|44.95|45.63|44.93|17
1655088730000|2022-06-13 02:52:10|45.66|44.96|45.62|44.92|45.69|44.99|45.6|44.9|16
1655088740000|2022-06-13 02:52:20|45.61|44.91|45.6|44.9|45.62|44.92|45.59|44.89|12
1655088750000|2022-06-13 02:52:30|45.59|44.89|45.59|44.89|45.59|44.89|45.58|44.88|3
1655088760000|2022-06-13 02:52:40|45.58|44.88|45.49|44.79|45.59|44.89|45.49|44.79|13
1655088770000|2022-06-13 02:52:50|45.48|44.78|45.45|44.75|45.5|44.8|45.44|44.74|22
1655088780000|2022-06-13 02:53:00|45.44|44.74|45.39|44.69|45.45|44.75|45.39|44.69|14
1655088790000|2022-06-13 02:53:10|45.38|44.68|45.37|44.67|45.4|44.7|45.35|44.65|18
1655088800000|2022-06-13 02:53:20|45.34|44.64|45.39|44.69|45.46|44.76|45.34|44.64|26
1655088810000|2022-06-13 02:53:30|45.4|44.7|45.4|44.7|45.45|44.75|45.38|44.68|16
1655088820000|2022-06-13 02:53:40|45.41|44.71|45.47|44.77|45.48|44.78|45.41|44.71|20
1655088830000|2022-06-13 02:53:50|45.44|44.74|45.44|44.74|45.47|44.77|45.39|44.69|19
1655088840000|2022-06-13 02:54:00|45.45|44.75|45.38|44.68|45.46|44.76|45.36|44.66|21
1655088850000|2022-06-13 02:54:10|45.36|44.66|45.37|44.67|45.4|44.7|45.34|44.64|26
1655088860000|2022-06-13 02:54:20|45.38|44.68|45.38|44.68|45.46|44.76|45.37|44.67|25
1655088870000|2022-06-13 02:54:30|45.4|44.7|45.44|44.74|45.45|44.75|45.4|44.7|19
1655088880000|2022-06-13 02:54:40|45.41|44.71|45.43|44.73|45.44|44.74|45.39|44.69|18
1655088890000|2022-06-13 02:54:50|45.42|44.72|45.47|44.77|45.47|44.77|45.42|44.72|17
1655088900000|2022-06-13 02:55:00|45.46|44.76|45.48|44.78|45.49|44.79|45.45|44.75|14
1655088910000|2022-06-13 02:55:10|45.49|44.79|45.58|44.88|45.58|44.88|45.48|44.78|14
1655088920000|2022-06-13 02:55:20|45.56|44.86|45.51|44.81|45.6|44.9|45.51|44.81|13
1655088930000|2022-06-13 02:55:30|45.52|44.82|45.48|44.78|45.55|44.85|45.46|44.76|19
1655088940000|2022-06-13 02:55:40|45.47|44.77|45.35|44.65|45.47|44.77|45.35|44.65|19
1655088950000|2022-06-13 02:55:50|45.36|44.66|45.4|44.7|45.42|44.72|45.36|44.66|26
1655088960000|2022-06-13 02:56:00|45.38|44.68|45.43|44.73|45.5|44.8|45.38|44.68|19
1655088970000|2022-06-13 02:56:10|45.42|44.72|45.37|44.67|45.42|44.72|45.36|44.66|21
1655088980000|2022-06-13 02:56:20|45.36|44.66|45.38|44.68|45.39|44.69|45.36|44.66|17
1655088990000|2022-06-13 02:56:30|45.37|44.67|45.29|44.59|45.37|44.67|45.29|44.59|17
1655089000000|2022-06-13 02:56:40|45.27|44.57|45.32|44.62|45.32|44.62|45.27|44.57|17
1655089010000|2022-06-13 02:56:50|45.35|44.65|45.35|44.65|45.37|44.67|45.33|44.63|13
1655089020000|2022-06-13 02:57:00|45.36|44.66|45.48|44.78|45.48|44.78|45.35|44.65|19
1655089030000|2022-06-13 02:57:10|45.46|44.76|45.38|44.68|45.5|44.8|45.38|44.68|23
1655089040000|2022-06-13 02:57:20|45.37|44.67|45.39|44.69|45.4|44.7|45.37|44.67|14
1655089050000|2022-06-13 02:57:30|45.38|44.68|45.3|44.6|45.38|44.68|45.28|44.58|22
1655089060000|2022-06-13 02:57:40|45.28|44.58|45.3|44.6|45.3|44.6|45.28|44.58|6
1655089070000|2022-06-13 02:57:50|45.31|44.61|45.28|44.58|45.31|44.61|45.27|44.57|8
1655089080000|2022-06-13 02:58:00|45.29|44.59|45.25|44.55|45.3|44.6|45.24|44.54|15
1655089090000|2022-06-13 02:58:10|45.24|44.54|45.28|44.58|45.4|44.7|45.24|44.54|13
1655089100000|2022-06-13 02:58:20|45.29|44.59|45.33|44.63|45.36|44.66|45.28|44.58|16
1655089110000|2022-06-13 02:58:30|45.32|44.62|45.29|44.59|45.32|44.62|45.27|44.57|20
1655089120000|2022-06-13 02:58:40|45.3|44.6|45.29|44.59|45.33|44.63|45.28|44.58|18
1655089130000|2022-06-13 02:58:50|45.27|44.57|45.26|44.56|45.28|44.58|45.24|44.54|15
1655089140000|2022-06-13 02:59:00|45.27|44.57|45.28|44.58|45.28|44.58|45.26|44.56|8
1655089150000|2022-06-13 02:59:10|45.27|44.57|45.29|44.59|45.29|44.59|45.26|44.56|8
1655089160000|2022-06-13 02:59:20|45.28|44.58|45.28|44.58|45.3|44.6|45.28|44.58|7
1655089170000|2022-06-13 02:59:30|45.27|44.57|45.27|44.57|45.3|44.6|45.27|44.57|16
1655089180000|2022-06-13 02:59:40|45.26|44.56|45.18|44.48|45.28|44.58|45.18|44.48|24
1655089190000|2022-06-13 02:59:50|45.17|44.47|45.19|44.49|45.3|44.6|45.17|44.47|21
1655089200000|2022-06-13 03:00:00|45.21|44.51|45.17|44.47|45.23|44.53|45.09|44.39|23
1655089210000|2022-06-13 03:00:10|45.18|44.48|45.24|44.54|45.28|44.58|45.18|44.48|21
1655089220000|2022-06-13 03:00:20|45.25|44.55|45.26|44.56|45.28|44.58|45.23|44.53|24
1655089230000|2022-06-13 03:00:30|45.27|44.57|45.26|44.56|45.27|44.57|45.23|44.53|5
1655089240000|2022-06-13 03:00:40|45.27|44.57|45.26|44.56|45.27|44.57|45.25|44.55|8
1655089250000|2022-06-13 03:00:50|45.25|44.55|45.28|44.58|45.3|44.6|45.25|44.55|19
1655089260000|2022-06-13 03:01:00|45.27|44.57|45.2|44.5|45.27|44.57|45.2|44.5|13
1655089270000|2022-06-13 03:01:10|45.21|44.51|45.18|44.48|45.21|44.51|45.18|44.48|12
1655089280000|2022-06-13 03:01:20|45.2|44.5|45.23|44.53|45.27|44.57|45.2|44.5|10
1655089290000|2022-06-13 03:01:30|45.22|44.52|45.17|44.47|45.22|44.52|45.16|44.46|11
1655089300000|2022-06-13 03:01:40|45.18|44.48|45.16|44.46|45.18|44.48|45.13|44.43|17
1655089310000|2022-06-13 03:01:50|45.15|44.45|45|44.3|45.15|44.45|44.96|44.26|17
1655089320000|2022-06-13 03:02:00|44.97|44.27|44.87|44.17|44.97|44.27|44.87|44.17|23
1655089330000|2022-06-13 03:02:10|44.92|44.22|44.92|44.22|44.92|44.22|44.86|44.16|16
1655089340000|2022-06-13 03:02:20|44.91|44.21|44.81|44.11|44.93|44.23|44.76|44.06|29
1655089350000|2022-06-13 03:02:30|44.84|44.14|44.81|44.11|44.88|44.18|44.81|44.11|23
1655089360000|2022-06-13 03:02:40|44.78|44.08|44.71|44.01|44.81|44.11|44.71|44.01|15
1655089370000|2022-06-13 03:02:50|44.72|44.02|44.78|44.08|44.78|44.08|44.71|44.01|21
1655089380000|2022-06-13 03:03:00|44.77|44.07|44.82|44.12|44.83|44.13|44.76|44.06|13
1655089390000|2022-06-13 03:03:10|44.8|44.1|44.72|44.02|44.82|44.12|44.72|44.02|14
1655089400000|2022-06-13 03:03:20|44.71|44.01|44.68|43.98|44.72|44.02|44.65|43.95|25
1655089410000|2022-06-13 03:03:30|44.69|43.99|44.66|43.96|44.69|43.99|44.66|43.96|16
1655089420000|2022-06-13 03:03:40|44.65|43.95|44.57|43.87|44.66|43.96|44.56|43.86|22
1655089430000|2022-06-13 03:03:50|44.56|43.86|44.48|43.78|44.56|43.86|44.41|43.71|30
1655089440000|2022-06-13 03:04:00|44.51|43.81|44.47|43.77|44.54|43.84|44.45|43.75|23
1655089450000|2022-06-13 03:04:10|44.46|43.76|44.53|43.83|44.57|43.87|44.43|43.73|20
1655089460000|2022-06-13 03:04:20|44.57|43.87|44.59|43.89|44.59|43.89|44.52|43.82|20
1655089470000|2022-06-13 03:04:30|44.6|43.9|44.61|43.91|44.65|43.95|44.59|43.89|18
1655089480000|2022-06-13 03:04:40|44.59|43.89|44.53|43.83|44.62|43.92|44.53|43.83|21
1655089490000|2022-06-13 03:04:50|44.6|43.9|44.49|43.79|44.6|43.9|44.47|43.77|17
1655089500000|2022-06-13 03:05:00|44.5|43.8|44.47|43.77|44.58|43.88|44.47|43.77|27
1655089510000|2022-06-13 03:05:10|44.49|43.79|44.46|43.76|44.49|43.79|44.44|43.74|21
1655089520000|2022-06-13 03:05:20|44.45|43.75|44.46|43.76|44.48|43.78|44.43|43.73|21
1655089530000|2022-06-13 03:05:30|44.45|43.75|44.46|43.76|44.47|43.77|44.41|43.71|18
1655089540000|2022-06-13 03:05:40|44.45|43.75|44.45|43.75|44.45|43.75|44.37|43.67|20
1655089550000|2022-06-13 03:05:50|44.43|43.73|44.47|43.77|44.48|43.78|44.43|43.73|16
1655089560000|2022-06-13 03:06:00|44.46|43.76|44.46|43.76|44.49|43.79|44.46|43.76|14
1655089570000|2022-06-13 03:06:10|44.47|43.77|44.49|43.79|44.49|43.79|44.41|43.71|17
1655089580000|2022-06-13 03:06:20|44.5|43.8|44.55|43.85|44.55|43.85|44.49|43.79|17
1655089590000|2022-06-13 03:06:30|44.58|43.88|44.65|43.95|44.66|43.96|44.55|43.85|32
1655089600000|2022-06-13 03:06:40|44.64|43.94|44.68|43.98|44.71|44.01|44.64|43.94|20
1655089610000|2022-06-13 03:06:50|44.67|43.97|44.75|44.05|44.76|44.06|44.67|43.97|16
1655089620000|2022-06-13 03:07:00|44.72|44.02|44.59|43.89|44.72|44.02|44.59|43.89|17
1655089630000|2022-06-13 03:07:10|44.6|43.9|44.67|43.97|44.71|44.01|44.6|43.9|24
1655089640000|2022-06-13 03:07:20|44.66|43.96|44.76|44.06|44.76|44.06|44.66|43.96|18
1655089650000|2022-06-13 03:07:30|44.75|44.05|44.65|43.95|44.76|44.06|44.65|43.95|16
1655089660000|2022-06-13 03:07:40|44.63|43.93|44.64|43.94|44.65|43.95|44.63|43.93|5
1655089670000|2022-06-13 03:07:50|44.63|43.93|44.62|43.92|44.65|43.95|44.57|43.87|15
1655089680000|2022-06-13 03:08:00|44.63|43.93|44.66|43.96|44.76|44.06|44.63|43.93|19
1655089690000|2022-06-13 03:08:10|44.68|43.98|44.66|43.96|44.7|44|44.58|43.88|23
1655089700000|2022-06-13 03:08:20|44.7|44|44.67|43.97|44.71|44.01|44.65|43.95|23
1655089710000|2022-06-13 03:08:30|44.65|43.95|44.57|43.87|44.67|43.97|44.56|43.86|24
1655089720000|2022-06-13 03:08:40|44.58|43.88|44.59|43.89|44.61|43.91|44.53|43.83|23
1655089730000|2022-06-13 03:08:50|44.6|43.9|44.58|43.88|44.6|43.9|44.56|43.86|12
1655089740000|2022-06-13 03:09:00|44.57|43.87|44.66|43.96|44.68|43.98|44.56|43.86|23
1655089750000|2022-06-13 03:09:10|44.65|43.95|44.65|43.95|44.68|43.98|44.6|43.9|18
1655089760000|2022-06-13 03:09:20|44.66|43.96|44.8|44.1|44.81|44.11|44.66|43.96|23
1655089770000|2022-06-13 03:09:30|44.79|44.09|44.81|44.11|44.84|44.14|44.79|44.09|13
1655089780000|2022-06-13 03:09:40|44.83|44.13|44.88|44.18|44.88|44.18|44.82|44.12|10
1655089790000|2022-06-13 03:09:50|44.89|44.19|44.95|44.25|44.99|44.29|44.89|44.19|26
1655089800000|2022-06-13 03:10:00|44.96|44.26|45.04|44.34|45.06|44.36|44.9|44.2|28
1655089810000|2022-06-13 03:10:10|45.03|44.33|45.15|44.45|45.15|44.45|45.01|44.31|25
1655089820000|2022-06-13 03:10:20|45.17|44.47|45.04|44.34|45.17|44.47|45.03|44.33|27
1655089830000|2022-06-13 03:10:30|45.07|44.37|45.16|44.46|45.18|44.48|45.02|44.32|32
1655089840000|2022-06-13 03:10:40|45.18|44.48|45.48|44.78|45.48|44.78|45.15|44.45|27
1655089850000|2022-06-13 03:10:50|45.45|44.75|45.4|44.7|45.45|44.75|45.29|44.59|26
1655089860000|2022-06-13 03:11:00|45.42|44.72|45.57|44.87|45.65|44.95|45.41|44.71|27
1655089870000|2022-06-13 03:11:10|45.59|44.89|45.55|44.85|45.59|44.89|45.48|44.78|28
1655089880000|2022-06-13 03:11:20|45.56|44.86|45.49|44.79|45.6|44.9|45.49|44.79|29
1655089890000|2022-06-13 03:11:30|45.5|44.8|45.42|44.72|45.53|44.83|45.42|44.72|25
1655089900000|2022-06-13 03:11:40|45.41|44.71|45.47|44.77|45.48|44.78|45.38|44.68|25
1655089910000|2022-06-13 03:11:50|45.48|44.78|45.43|44.73|45.49|44.79|45.42|44.72|31
1655089920000|2022-06-13 03:12:00|45.46|44.76|45.47|44.77|45.48|44.78|45.4|44.7|24
1655089930000|2022-06-13 03:12:10|45.48|44.78|45.43|44.73|45.48|44.78|45.42|44.72|22
1655089940000|2022-06-13 03:12:20|45.41|44.71|45.39|44.69|45.41|44.71|45.33|44.63|21
1655089950000|2022-06-13 03:12:30|45.4|44.7|45.46|44.76|45.46|44.76|45.39|44.69|19
1655089960000|2022-06-13 03:12:40|45.44|44.74|45.41|44.71|45.45|44.75|45.41|44.71|17
1655089970000|2022-06-13 03:12:50|45.4|44.7|45.42|44.72|45.48|44.78|45.4|44.7|24
1655089980000|2022-06-13 03:13:00|45.43|44.73|45.35|44.65|45.43|44.73|45.34|44.64|21
1655089990000|2022-06-13 03:13:10|45.37|44.67|45.27|44.57|45.37|44.67|45.26|44.56|17
1655090000000|2022-06-13 03:13:20|45.28|44.58|45.21|44.51|45.28|44.58|45.2|44.5|15
1655090010000|2022-06-13 03:13:30|45.22|44.52|45.17|44.47|45.25|44.55|45.17|44.47|24
1655090020000|2022-06-13 03:13:40|45.18|44.48|45.13|44.43|45.19|44.49|45.13|44.43|14
1655090030000|2022-06-13 03:13:50|45.15|44.45|45.14|44.44|45.17|44.47|45.1|44.4|25
1655090040000|2022-06-13 03:14:00|45.16|44.46|45.16|44.46|45.18|44.48|45.15|44.45|18
1655090050000|2022-06-13 03:14:10|45.17|44.47|45.07|44.37|45.17|44.47|45.04|44.34|25
1655090060000|2022-06-13 03:14:20|45.08|44.38|45.14|44.44|45.17|44.47|45.08|44.38|24
1655090070000|2022-06-13 03:14:30|45.12|44.42|45.04|44.34|45.12|44.42|45.03|44.33|23
1655090080000|2022-06-13 03:14:40|45.03|44.33|45.1|44.4|45.11|44.41|45.03|44.33|18
1655090090000|2022-06-13 03:14:50|45.11|44.41|45.16|44.46|45.16|44.46|45.11|44.41|19
1655090100000|2022-06-13 03:15:00|45.13|44.43|45.06|44.36|45.14|44.44|45.04|44.34|26
1655090110000|2022-06-13 03:15:10|45.05|44.35|44.93|44.23|45.05|44.35|44.93|44.23|24
1655090120000|2022-06-13 03:15:20|44.92|44.22|44.94|44.24|44.96|44.26|44.92|44.22|15
1655090130000|2022-06-13 03:15:30|44.93|44.23|44.91|44.21|44.94|44.24|44.89|44.19|14
1655090140000|2022-06-13 03:15:40|44.89|44.19|44.92|44.22|44.93|44.23|44.85|44.15|24
1655090150000|2022-06-13 03:15:50|44.9|44.2|44.92|44.22|44.94|44.24|44.89|44.19|23
1655090160000|2022-06-13 03:16:00|44.93|44.23|44.96|44.26|44.99|44.29|44.89|44.19|21
1655090170000|2022-06-13 03:16:10|44.98|44.28|44.92|44.22|44.98|44.28|44.92|44.22|23
1655090180000|2022-06-13 03:16:20|44.94|44.24|45.02|44.32|45.06|44.36|44.94|44.24|19
1655090190000|2022-06-13 03:16:30|44.99|44.29|45|44.3|45|44.3|44.97|44.27|12
1655090200000|2022-06-13 03:16:40|45.01|44.31|44.9|44.2|45.02|44.32|44.9|44.2|18
1655090210000|2022-06-13 03:16:50|44.88|44.18|44.91|44.21|44.96|44.26|44.88|44.18|24
1655090220000|2022-06-13 03:17:00|44.89|44.19|44.92|44.22|45|44.3|44.87|44.17|23
1655090230000|2022-06-13 03:17:10|44.94|44.24|44.75|44.05|44.95|44.25|44.75|44.05|21
1655090240000|2022-06-13 03:17:20|44.77|44.07|44.75|44.05|44.8|44.1|44.75|44.05|20
1655090250000|2022-06-13 03:17:30|44.76|44.06|44.76|44.06|44.77|44.07|44.73|44.03|19
1655090260000|2022-06-13 03:17:40|44.75|44.05|44.73|44.03|44.76|44.06|44.71|44.01|18
1655090270000|2022-06-13 03:17:50|44.72|44.02|44.76|44.06|44.79|44.09|44.72|44.02|24
1655090280000|2022-06-13 03:18:00|44.75|44.05|44.72|44.02|44.76|44.06|44.71|44.01|19
1655090290000|2022-06-13 03:18:10|44.71|44.01|44.77|44.07|44.78|44.08|44.71|44.01|19
1655090300000|2022-06-13 03:18:20|44.78|44.08|44.8|44.1|44.81|44.11|44.76|44.06|17
1655090310000|2022-06-13 03:18:30|44.83|44.13|44.78|44.08|44.87|44.17|44.77|44.07|23
1655090320000|2022-06-13 03:18:40|44.79|44.09|44.76|44.06|44.8|44.1|44.76|44.06|19
1655090330000|2022-06-13 03:18:50|44.75|44.05|44.64|43.94|44.75|44.05|44.58|43.88|31
1655090340000|2022-06-13 03:19:00|44.63|43.93|44.58|43.88|44.63|43.93|44.58|43.88|25
1655090350000|2022-06-13 03:19:10|44.6|43.9|44.63|43.93|44.67|43.97|44.57|43.87|18
1655090360000|2022-06-13 03:19:20|44.67|43.97|44.64|43.94|44.68|43.98|44.6|43.9|20
1655090370000|2022-06-13 03:19:30|44.65|43.95|44.66|43.96|44.68|43.98|44.6|43.9|23
1655090380000|2022-06-13 03:19:40|44.65|43.95|44.75|44.05|44.78|44.08|44.65|43.95|18
1655090390000|2022-06-13 03:19:50|44.78|44.08|44.84|44.14|44.86|44.16|44.75|44.05|21
1655090400000|2022-06-13 03:20:00|44.88|44.18|44.87|44.17|44.9|44.2|44.81|44.11|21
1655090410000|2022-06-13 03:20:10|44.88|44.18|45.05|44.35|45.08|44.38|44.88|44.18|26
1655090420000|2022-06-13 03:20:20|45.04|44.34|45.11|44.41|45.13|44.43|44.99|44.29|33
1655090430000|2022-06-13 03:20:30|45.1|44.4|45.15|44.45|45.16|44.46|45.1|44.4|19
1655090440000|2022-06-13 03:20:40|45.18|44.48|45.1|44.4|45.19|44.49|45.1|44.4|25
1655090450000|2022-06-13 03:20:50|45.09|44.39|45.14|44.44|45.14|44.44|45.06|44.36|18
1655090460000|2022-06-13 03:21:00|45.15|44.45|45.27|44.57|45.28|44.58|45.15|44.45|28
1655090470000|2022-06-13 03:21:10|45.26|44.56|45.17|44.47|45.27|44.57|45.16|44.46|25
1655090480000|2022-06-13 03:21:20|45.2|44.5|45.15|44.45|45.25|44.55|45.13|44.43|30
1655090490000|2022-06-13 03:21:30|45.16|44.46|45.23|44.53|45.25|44.55|45.15|44.45|19
1655090500000|2022-06-13 03:21:40|45.22|44.52|45.17|44.47|45.25|44.55|45.16|44.46|20
1655090510000|2022-06-13 03:21:50|45.16|44.46|45.27|44.57|45.28|44.58|45.16|44.46|20
1655090520000|2022-06-13 03:22:00|45.26|44.56|45.25|44.55|45.27|44.57|45.23|44.53|13
1655090530000|2022-06-13 03:22:10|45.24|44.54|45.19|44.49|45.24|44.54|45.18|44.48|18
1655090540000|2022-06-13 03:22:20|45.18|44.48|45.25|44.55|45.28|44.58|45.18|44.48|17
1655090550000|2022-06-13 03:22:30|45.24|44.54|45.15|44.45|45.26|44.56|45.14|44.44|20
1655090560000|2022-06-13 03:22:40|45.14|44.44|45.07|44.37|45.16|44.46|45.06|44.36|19
1655090570000|2022-06-13 03:22:50|45.08|44.38|45.07|44.37|45.13|44.43|45.07|44.37|22
1655090580000|2022-06-13 03:23:00|45.06|44.36|45.11|44.41|45.11|44.41|45.04|44.34|23
1655090590000|2022-06-13 03:23:10|45.1|44.4|45.06|44.36|45.1|44.4|45.04|44.34|19
1655090600000|2022-06-13 03:23:20|45.05|44.35|45|44.3|45.07|44.37|45|44.3|19
1655090610000|2022-06-13 03:23:30|44.97|44.27|44.96|44.26|44.97|44.27|44.89|44.19|23
1655090620000|2022-06-13 03:23:40|44.95|44.25|44.97|44.27|44.99|44.29|44.94|44.24|17
1655090630000|2022-06-13 03:23:50|44.98|44.28|45.02|44.32|45.02|44.32|44.97|44.27|15
1655090640000|2022-06-13 03:24:00|45.04|44.34|44.97|44.27|45.04|44.34|44.97|44.27|15
1655090650000|2022-06-13 03:24:10|44.98|44.28|44.9|44.2|44.99|44.29|44.9|44.2|18
1655090660000|2022-06-13 03:24:20|44.91|44.21|44.88|44.18|44.94|44.24|44.88|44.18|20
1655090670000|2022-06-13 03:24:30|44.89|44.19|44.95|44.25|44.96|44.26|44.85|44.15|16
1655090680000|2022-06-13 03:24:40|44.96|44.26|44.88|44.18|44.96|44.26|44.88|44.18|13
1655090690000|2022-06-13 03:24:50|44.86|44.16|44.77|44.07|44.88|44.18|44.77|44.07|15
1655090700000|2022-06-13 03:25:00|44.78|44.08|44.85|44.15|44.88|44.18|44.73|44.03|23
1655090710000|2022-06-13 03:25:10|44.84|44.14|44.83|44.13|44.86|44.16|44.79|44.09|22
1655090720000|2022-06-13 03:25:20|44.84|44.14|44.73|44.03|44.84|44.14|44.73|44.03|21
1655090730000|2022-06-13 03:25:30|44.74|44.04|44.86|44.16|44.86|44.16|44.74|44.04|17
1655090740000|2022-06-13 03:25:40|44.85|44.15|44.85|44.15|44.88|44.18|44.83|44.13|21
1655090750000|2022-06-13 03:25:50|44.86|44.16|44.85|44.15|44.88|44.18|44.85|44.15|17
1655090760000|2022-06-13 03:26:00|44.86|44.16|44.93|44.23|44.94|44.24|44.86|44.16|22
1655090770000|2022-06-13 03:26:10|44.92|44.22|44.96|44.26|44.96|44.26|44.92|44.22|16
1655090780000|2022-06-13 03:26:20|44.95|44.25|44.93|44.23|44.96|44.26|44.92|44.22|13
1655090790000|2022-06-13 03:26:30|44.94|44.24|44.86|44.16|44.95|44.25|44.86|44.16|17
1655090800000|2022-06-13 03:26:40|44.87|44.17|44.96|44.26|44.96|44.26|44.87|44.17|21
1655090810000|2022-06-13 03:26:50|44.97|44.27|44.96|44.26|44.97|44.27|44.95|44.25|17
1655090820000|2022-06-13 03:27:00|44.97|44.27|45|44.3|45|44.3|44.95|44.25|21
1655090830000|2022-06-13 03:27:10|45.01|44.31|44.97|44.27|45.02|44.32|44.96|44.26|18
1655090840000|2022-06-13 03:27:20|44.98|44.28|44.97|44.27|45.04|44.34|44.97|44.27|16
1655090850000|2022-06-13 03:27:30|44.98|44.28|44.99|44.29|44.99|44.29|44.97|44.27|8
1655090860000|2022-06-13 03:27:40|45|44.3|45.21|44.51|45.25|44.55|45|44.3|25
1655090870000|2022-06-13 03:27:50|45.23|44.53|45.18|44.48|45.27|44.57|45.15|44.45|27
1655090880000|2022-06-13 03:28:00|45.14|44.44|45.21|44.51|45.27|44.57|45.13|44.43|29
1655090890000|2022-06-13 03:28:10|45.22|44.52|45.21|44.51|45.25|44.55|45.19|44.49|28
1655090900000|2022-06-13 03:28:20|45.18|44.48|45.35|44.65|45.35|44.65|45.18|44.48|23
1655090910000|2022-06-13 03:28:30|45.37|44.67|45.33|44.63|45.37|44.67|45.33|44.63|16
1655090920000|2022-06-13 03:28:40|45.32|44.62|45.31|44.61|45.34|44.64|45.29|44.59|14
1655090930000|2022-06-13 03:28:50|45.32|44.62|45.32|44.62|45.37|44.67|45.3|44.6|22
1655090940000|2022-06-13 03:29:00|45.31|44.61|45.34|44.64|45.36|44.66|45.31|44.61|17
1655090950000|2022-06-13 03:29:10|45.3|44.6|45.38|44.68|45.38|44.68|45.3|44.6|18
1655090960000|2022-06-13 03:29:20|45.39|44.69|45.43|44.73|45.43|44.73|45.35|44.65|24
1655090970000|2022-06-13 03:29:30|45.42|44.72|45.36|44.66|45.42|44.72|45.34|44.64|27
1655090980000|2022-06-13 03:29:40|45.37|44.67|45.28|44.58|45.37|44.67|45.27|44.57|16
1655090990000|2022-06-13 03:29:50|45.27|44.57|45.21|44.51|45.28|44.58|45.21|44.51|25
1655091000000|2022-06-13 03:30:00|45.23|44.53|45.19|44.49|45.26|44.56|45.18|44.48|23
1655091010000|2022-06-13 03:30:10|45.2|44.5|45.18|44.48|45.24|44.54|45.18|44.48|30
1655091020000|2022-06-13 03:30:20|45.19|44.49|45.24|44.54|45.28|44.58|45.17|44.47|26
1655091030000|2022-06-13 03:30:30|45.23|44.53|45.35|44.65|45.36|44.66|45.23|44.53|18
1655091040000|2022-06-13 03:30:40|45.34|44.64|45.43|44.73|45.43|44.73|45.34|44.64|21
1655091050000|2022-06-13 03:30:50|45.42|44.72|45.42|44.72|45.45|44.75|45.4|44.7|22
1655091060000|2022-06-13 03:31:00|45.39|44.69|45.37|44.67|45.42|44.72|45.36|44.66|22
1655091070000|2022-06-13 03:31:10|45.36|44.66|45.37|44.67|45.47|44.77|45.36|44.66|22
1655091080000|2022-06-13 03:31:20|45.38|44.68|45.33|44.63|45.38|44.68|45.28|44.58|16
1655091090000|2022-06-13 03:31:30|45.34|44.64|45.22|44.52|45.36|44.66|45.22|44.52|22
1655091100000|2022-06-13 03:31:40|45.21|44.51|45.19|44.49|45.21|44.51|45.16|44.46|17
1655091110000|2022-06-13 03:31:50|45.14|44.44|45.14|44.44|45.16|44.46|45.14|44.44|11
1655091120000|2022-06-13 03:32:00|45.13|44.43|45.1|44.4|45.13|44.43|45.08|44.38|23
1655091130000|2022-06-13 03:32:10|45.13|44.43|45.09|44.39|45.16|44.46|45.08|44.38|20
1655091140000|2022-06-13 03:32:20|45.1|44.4|45.15|44.45|45.15|44.45|45.07|44.37|19
1655091150000|2022-06-13 03:32:30|45.14|44.44|45.19|44.49|45.19|44.49|45.12|44.42|21
1655091160000|2022-06-13 03:32:40|45.17|44.47|45.2|44.5|45.2|44.5|45.14|44.44|21
1655091170000|2022-06-13 03:32:50|45.22|44.52|45.21|44.51|45.24|44.54|45.18|44.48|24
1655091180000|2022-06-13 03:33:00|45.2|44.5|45.17|44.47|45.22|44.52|45.16|44.46|16
1655091190000|2022-06-13 03:33:10|45.16|44.46|45.34|44.64|45.36|44.66|45.16|44.46|24
1655091200000|2022-06-13 03:33:20|45.33|44.63|45.41|44.71|45.41|44.71|45.33|44.63|20
1655091210000|2022-06-13 03:33:30|45.43|44.73|45.41|44.71|45.43|44.73|45.39|44.69|17
1655091220000|2022-06-13 03:33:40|45.39|44.69|45.37|44.67|45.41|44.71|45.35|44.65|22
1655091230000|2022-06-13 03:33:50|45.38|44.68|45.44|44.74|45.44|44.74|45.38|44.68|23
1655091240000|2022-06-13 03:34:00|45.43|44.73|45.36|44.66|45.46|44.76|45.36|44.66|21
1655091250000|2022-06-13 03:34:10|45.37|44.67|45.39|44.69|45.39|44.69|45.36|44.66|15
1655091260000|2022-06-13 03:34:20|45.38|44.68|45.41|44.71|45.45|44.75|45.38|44.68|17
1655091270000|2022-06-13 03:34:30|45.37|44.67|45.37|44.67|45.41|44.71|45.33|44.63|18
1655091280000|2022-06-13 03:34:40|45.36|44.66|45.39|44.69|45.39|44.69|45.36|44.66|14
1655091290000|2022-06-13 03:34:50|45.38|44.68|45.41|44.71|45.43|44.73|45.37|44.67|17
1655091300000|2022-06-13 03:35:00|45.42|44.72|45.37|44.67|45.44|44.74|45.37|44.67|16
1655091310000|2022-06-13 03:35:10|45.39|44.69|45.37|44.67|45.4|44.7|45.34|44.64|25
1655091320000|2022-06-13 03:35:20|45.36|44.66|45.36|44.66|45.37|44.67|45.34|44.64|17
1655091330000|2022-06-13 03:35:30|45.37|44.67|45.44|44.74|45.46|44.76|45.36|44.66|22
1655091340000|2022-06-13 03:35:40|45.42|44.72|45.42|44.72|45.43|44.73|45.39|44.69|20
1655091350000|2022-06-13 03:35:50|45.41|44.71|45.36|44.66|45.42|44.72|45.36|44.66|28
1655091360000|2022-06-13 03:36:00|45.38|44.68|45.42|44.72|45.43|44.73|45.36|44.66|19
1655091370000|2022-06-13 03:36:10|45.41|44.71|45.34|44.64|45.42|44.72|45.33|44.63|23
1655091380000|2022-06-13 03:36:20|45.33|44.63|45.36|44.66|45.39|44.69|45.33|44.63|16
1655091390000|2022-06-13 03:36:30|45.34|44.64|45.35|44.65|45.36|44.66|45.33|44.63|14
1655091400000|2022-06-13 03:36:40|45.36|44.66|45.31|44.61|45.37|44.67|45.31|44.61|14
1655091410000|2022-06-13 03:36:50|45.32|44.62|45.29|44.59|45.32|44.62|45.26|44.56|21
1655091420000|2022-06-13 03:37:00|45.3|44.6|45.32|44.62|45.32|44.62|45.29|44.59|16
1655091430000|2022-06-13 03:37:10|45.3|44.6|45.25|44.55|45.32|44.62|45.25|44.55|12
1655091440000|2022-06-13 03:37:20|45.26|44.56|45.26|44.56|45.27|44.57|45.24|44.54|14
1655091450000|2022-06-13 03:37:30|45.25|44.55|45.28|44.58|45.29|44.59|45.22|44.52|14
1655091460000|2022-06-13 03:37:40|45.27|44.57|45.37|44.67|45.37|44.67|45.27|44.57|14
1655091470000|2022-06-13 03:37:50|45.35|44.65|45.39|44.69|45.39|44.69|45.35|44.65|13
1655091480000|2022-06-13 03:38:00|45.38|44.68|45.4|44.7|45.41|44.71|45.37|44.67|18
1655091490000|2022-06-13 03:38:10|45.41|44.71|45.44|44.74|45.45|44.75|45.4|44.7|21
1655091500000|2022-06-13 03:38:20|45.43|44.73|45.48|44.78|45.49|44.79|45.43|44.73|10
1655091510000|2022-06-13 03:38:30|45.49|44.79|45.46|44.76|45.49|44.79|45.46|44.76|15
1655091520000|2022-06-13 03:38:40|45.45|44.75|45.43|44.73|45.45|44.75|45.43|44.73|3
1655091530000|2022-06-13 03:38:50|45.42|44.72|45.43|44.73|45.43|44.73|45.39|44.69|15
1655091540000|2022-06-13 03:39:00|45.42|44.72|45.49|44.79|45.51|44.81|45.41|44.71|17
1655091550000|2022-06-13 03:39:10|45.5|44.8|45.5|44.8|45.53|44.83|45.47|44.77|19
1655091560000|2022-06-13 03:39:20|45.51|44.81|45.57|44.87|45.57|44.87|45.5|44.8|14
1655091570000|2022-06-13 03:39:30|45.58|44.88|45.54|44.84|45.58|44.88|45.53|44.83|12
1655091580000|2022-06-13 03:39:40|45.55|44.85|45.74|45.04|45.74|45.04|45.55|44.85|14
1655091590000|2022-06-13 03:39:50|45.73|45.03|45.73|45.03|45.75|45.05|45.7|45|26
1655091600000|2022-06-13 03:40:00|45.72|45.02|45.87|45.17|45.87|45.17|45.72|45.02|20
1655091610000|2022-06-13 03:40:10|45.91|45.21|45.9|45.2|45.95|45.25|45.89|45.19|25
1655091620000|2022-06-13 03:40:20|45.91|45.21|45.92|45.22|45.96|45.26|45.89|45.19|30
1655091630000|2022-06-13 03:40:30|45.94|45.24|45.93|45.23|45.95|45.25|45.9|45.2|18
1655091640000|2022-06-13 03:40:40|45.91|45.21|45.93|45.23|45.96|45.26|45.86|45.16|25
1655091650000|2022-06-13 03:40:50|45.95|45.25|45.94|45.24|45.96|45.26|45.91|45.21|14
1655091660000|2022-06-13 03:41:00|45.96|45.26|45.97|45.27|45.97|45.27|45.94|45.24|14
1655091670000|2022-06-13 03:41:10|45.96|45.26|45.94|45.24|45.98|45.28|45.94|45.24|14
1655091680000|2022-06-13 03:41:20|45.95|45.25|45.94|45.24|45.96|45.26|45.92|45.22|13
1655091690000|2022-06-13 03:41:30|45.93|45.23|45.87|45.17|45.93|45.23|45.87|45.17|8
1655091700000|2022-06-13 03:41:40|45.86|45.16|45.92|45.22|45.92|45.22|45.86|45.16|18
1655091710000|2022-06-13 03:41:50|45.93|45.23|46.01|45.31|46.01|45.31|45.9|45.2|16
1655091720000|2022-06-13 03:42:00|46.02|45.32|45.95|45.25|46.02|45.32|45.94|45.24|20
1655091730000|2022-06-13 03:42:10|45.94|45.24|45.93|45.23|46.02|45.32|45.93|45.23|16
1655091740000|2022-06-13 03:42:20|45.96|45.26|45.89|45.19|45.96|45.26|45.87|45.17|18
1655091750000|2022-06-13 03:42:30|45.9|45.2|45.84|45.14|45.9|45.2|45.83|45.13|21
1655091760000|2022-06-13 03:42:40|45.83|45.13|45.84|45.14|45.85|45.15|45.83|45.13|10
1655091770000|2022-06-13 03:42:50|45.83|45.13|45.86|45.16|45.88|45.18|45.78|45.08|19
1655091780000|2022-06-13 03:43:00|45.88|45.18|45.79|45.09|45.88|45.18|45.76|45.06|26
1655091790000|2022-06-13 03:43:10|45.8|45.1|45.74|45.04|45.8|45.1|45.74|45.04|14
1655091800000|2022-06-13 03:43:20|45.75|45.05|45.78|45.08|45.87|45.17|45.74|45.04|14
1655091810000|2022-06-13 03:43:30|45.8|45.1|45.82|45.12|45.82|45.12|45.77|45.07|17
1655091820000|2022-06-13 03:43:40|45.84|45.14|45.86|45.16|45.88|45.18|45.84|45.14|17
1655091830000|2022-06-13 03:43:50|45.84|45.14|45.81|45.11|45.86|45.16|45.79|45.09|15
1655091840000|2022-06-13 03:44:00|45.82|45.12|45.81|45.11|45.87|45.17|45.81|45.11|14
1655091850000|2022-06-13 03:44:10|45.82|45.12|45.79|45.09|45.85|45.15|45.79|45.09|18
1655091860000|2022-06-13 03:44:20|45.8|45.1|45.76|45.06|45.81|45.11|45.76|45.06|9
1655091870000|2022-06-13 03:44:30|45.77|45.07|45.78|45.08|45.79|45.09|45.76|45.06|17
1655091880000|2022-06-13 03:44:40|45.79|45.09|45.78|45.08|45.79|45.09|45.74|45.04|19
1655091890000|2022-06-13 03:44:50|45.79|45.09|45.78|45.08|45.79|45.09|45.76|45.06|17
1655091900000|2022-06-13 03:45:00|45.79|45.09|45.86|45.16|45.88|45.18|45.78|45.08|20
1655091910000|2022-06-13 03:45:10|45.87|45.17|45.86|45.16|45.87|45.17|45.83|45.13|21
1655091920000|2022-06-13 03:45:20|45.85|45.15|45.87|45.17|45.87|45.17|45.79|45.09|19
1655091930000|2022-06-13 03:45:30|45.88|45.18|45.93|45.23|45.96|45.26|45.87|45.17|22
1655091940000|2022-06-13 03:45:40|45.92|45.22|45.94|45.24|45.94|45.24|45.88|45.18|18
1655091950000|2022-06-13 03:45:50|45.95|45.25|45.96|45.26|45.96|45.26|45.88|45.18|21
1655091960000|2022-06-13 03:46:00|46|45.3|46.02|45.32|46.06|45.36|45.99|45.29|18
1655091970000|2022-06-13 03:46:10|46.03|45.33|45.99|45.29|46.06|45.36|45.99|45.29|18
1655091980000|2022-06-13 03:46:20|46|45.3|46.05|45.35|46.05|45.35|46|45.3|14
1655091990000|2022-06-13 03:46:30|46.04|45.34|46.06|45.36|46.06|45.36|46.04|45.34|13
1655092000000|2022-06-13 03:46:40|46.05|45.35|46.11|45.41|46.11|45.41|46.05|45.35|16
1655092010000|2022-06-13 03:46:50|46.1|45.4|46.05|45.35|46.1|45.4|46.04|45.34|14
1655092020000|2022-06-13 03:47:00|46.04|45.34|46.09|45.39|46.13|45.43|46.04|45.34|19
1655092030000|2022-06-13 03:47:10|46.08|45.38|46.12|45.42|46.12|45.42|46.07|45.37|16
1655092040000|2022-06-13 03:47:20|46.13|45.43|46.06|45.36|46.13|45.43|46.06|45.36|18
1655092050000|2022-06-13 03:47:30|46.07|45.37|46.02|45.32|46.07|45.37|46.01|45.31|18
1655092060000|2022-06-13 03:47:40|46.03|45.33|46.02|45.32|46.05|45.35|45.99|45.29|16
1655092070000|2022-06-13 03:47:50|45.99|45.29|46.04|45.34|46.05|45.35|45.99|45.29|19
1655092080000|2022-06-13 03:48:00|46.05|45.35|46.06|45.36|46.06|45.36|46.04|45.34|5
1655092090000|2022-06-13 03:48:10|46.05|45.35|45.98|45.28|46.06|45.36|45.98|45.28|11
1655092100000|2022-06-13 03:48:20|45.99|45.29|45.95|45.25|45.99|45.29|45.95|45.25|16
1655092110000|2022-06-13 03:48:30|45.94|45.24|45.91|45.21|45.95|45.25|45.9|45.2|9
1655092120000|2022-06-13 03:48:40|45.92|45.22|45.96|45.26|45.97|45.27|45.92|45.22|16
1655092130000|2022-06-13 03:48:50|45.95|45.25|45.94|45.24|45.95|45.25|45.93|45.23|19
1655092140000|2022-06-13 03:49:00|45.95|45.25|45.91|45.21|46|45.3|45.91|45.21|20
1655092150000|2022-06-13 03:49:10|45.92|45.22|45.93|45.23|45.95|45.25|45.92|45.22|12
1655092160000|2022-06-13 03:49:20|45.91|45.21|45.9|45.2|45.91|45.21|45.89|45.19|13
1655092170000|2022-06-13 03:49:30|45.88|45.18|45.86|45.16|45.89|45.19|45.85|45.15|23
1655092180000|2022-06-13 03:49:40|45.87|45.17|45.85|45.15|45.87|45.17|45.85|45.15|15
1655092190000|2022-06-13 03:49:50|45.86|45.16|45.86|45.16|45.86|45.16|45.85|45.15|9
1655092200000|2022-06-13 03:50:00|45.85|45.15|45.87|45.17|45.88|45.18|45.85|45.15|15
1655092210000|2022-06-13 03:50:10|45.86|45.16|45.85|45.15|45.87|45.17|45.84|45.14|8
1655092220000|2022-06-13 03:50:20|45.84|45.14|45.81|45.11|45.85|45.15|45.8|45.1|18
1655092230000|2022-06-13 03:50:30|45.82|45.12|45.81|45.11|45.82|45.12|45.8|45.1|13
1655092240000|2022-06-13 03:50:40|45.8|45.1|45.87|45.17|45.87|45.17|45.8|45.1|18
1655092250000|2022-06-13 03:50:50|45.88|45.18|45.89|45.19|45.9|45.2|45.88|45.18|12
1655092260000|2022-06-13 03:51:00|45.88|45.18|45.86|45.16|45.89|45.19|45.86|45.16|19
1655092270000|2022-06-13 03:51:10|45.87|45.17|45.85|45.15|45.87|45.17|45.84|45.14|9
1655092280000|2022-06-13 03:51:20|45.86|45.16|45.93|45.23|45.93|45.23|45.85|45.15|16
1655092290000|2022-06-13 03:51:30|45.96|45.26|45.86|45.16|45.96|45.26|45.85|45.15|14
1655092300000|2022-06-13 03:51:40|45.85|45.15|45.9|45.2|45.9|45.2|45.83|45.13|17
1655092310000|2022-06-13 03:51:50|45.89|45.19|45.87|45.17|45.89|45.19|45.87|45.17|19
1655092320000|2022-06-13 03:52:00|45.86|45.16|45.8|45.1|45.86|45.16|45.78|45.08|22
1655092330000|2022-06-13 03:52:10|45.79|45.09|45.79|45.09|45.8|45.1|45.77|45.07|21
1655092340000|2022-06-13 03:52:20|45.8|45.1|45.76|45.06|45.8|45.1|45.76|45.06|16
1655092350000|2022-06-13 03:52:30|45.7|45|45.83|45.13|45.85|45.15|45.68|44.98|22
1655092360000|2022-06-13 03:52:40|45.81|45.11|45.86|45.16|45.86|45.16|45.81|45.11|11
1655092370000|2022-06-13 03:52:50|45.84|45.14|45.85|45.15|45.86|45.16|45.84|45.14|4
1655092380000|2022-06-13 03:53:00|45.84|45.14|45.86|45.16|45.87|45.17|45.83|45.13|14
1655092390000|2022-06-13 03:53:10|45.85|45.15|45.78|45.08|45.85|45.15|45.76|45.06|21
1655092400000|2022-06-13 03:53:20|45.79|45.09|45.74|45.04|45.8|45.1|45.74|45.04|21
1655092410000|2022-06-13 03:53:30|45.75|45.05|45.69|44.99|45.75|45.05|45.68|44.98|14
1655092420000|2022-06-13 03:53:40|45.68|44.98|45.7|45|45.7|45|45.65|44.95|22
1655092430000|2022-06-13 03:53:50|45.71|45.01|45.75|45.05|45.75|45.05|45.66|44.96|26
1655092440000|2022-06-13 03:54:00|45.76|45.06|45.73|45.03|45.76|45.06|45.69|44.99|19
1655092450000|2022-06-13 03:54:10|45.72|45.02|45.69|44.99|45.74|45.04|45.67|44.97|20
1655092460000|2022-06-13 03:54:20|45.7|45|45.72|45.02|45.74|45.04|45.69|44.99|13
1655092470000|2022-06-13 03:54:30|45.7|45|45.7|45|45.75|45.05|45.7|45|12
1655092480000|2022-06-13 03:54:40|45.69|44.99|45.74|45.04|45.76|45.06|45.69|44.99|11
1655092490000|2022-06-13 03:54:50|45.75|45.05|45.69|44.99|45.75|45.05|45.69|44.99|8
1655092500000|2022-06-13 03:55:00|45.7|45|45.7|45|45.73|45.03|45.68|44.98|13
1655092510000|2022-06-13 03:55:10|45.69|44.99|45.74|45.04|45.75|45.05|45.69|44.99|15
1655092520000|2022-06-13 03:55:20|45.75|45.05|45.73|45.03|45.76|45.06|45.73|45.03|15
1655092530000|2022-06-13 03:55:30|45.74|45.04|45.87|45.17|45.87|45.17|45.73|45.03|12
1655092540000|2022-06-13 03:55:40|45.88|45.18|45.89|45.19|45.89|45.19|45.86|45.16|12
1655092550000|2022-06-13 03:55:50|45.9|45.2|45.9|45.2|45.92|45.22|45.88|45.18|17
1655092560000|2022-06-13 03:56:00|45.92|45.22|45.92|45.22|45.93|45.23|45.9|45.2|8
1655092570000|2022-06-13 03:56:10|45.93|45.23|45.94|45.24|45.94|45.24|45.91|45.21|18
1655092580000|2022-06-13 03:56:20|45.93|45.23|45.9|45.2|45.93|45.23|45.9|45.2|11
1655092590000|2022-06-13 03:56:30|45.91|45.21|45.94|45.24|45.95|45.25|45.9|45.2|9
1655092600000|2022-06-13 03:56:40|45.93|45.23|45.88|45.18|45.93|45.23|45.86|45.16|19
1655092610000|2022-06-13 03:56:50|45.89|45.19|45.85|45.15|45.9|45.2|45.83|45.13|11
1655092620000|2022-06-13 03:57:00|45.86|45.16|45.85|45.15|45.86|45.16|45.85|45.15|2
1655092630000|2022-06-13 03:57:10|45.87|45.17|45.93|45.23|45.95|45.25|45.87|45.17|16
1655092640000|2022-06-13 03:57:20|45.94|45.24|45.96|45.26|45.97|45.27|45.94|45.24|11
1655092650000|2022-06-13 03:57:30|45.95|45.25|45.88|45.18|45.95|45.25|45.88|45.18|10
1655092660000|2022-06-13 03:57:40|45.87|45.17|45.9|45.2|45.94|45.24|45.86|45.16|15
1655092670000|2022-06-13 03:57:50|45.89|45.19|45.93|45.23|45.93|45.23|45.89|45.19|12
1655092680000|2022-06-13 03:58:00|45.95|45.25|45.92|45.22|45.96|45.26|45.89|45.19|21
1655092690000|2022-06-13 03:58:10|45.93|45.23|45.97|45.27|45.98|45.28|45.93|45.23|16
1655092700000|2022-06-13 03:58:20|45.98|45.28|45.98|45.28|46|45.3|45.97|45.27|19
1655092710000|2022-06-13 03:58:30|45.99|45.29|45.95|45.25|45.99|45.29|45.94|45.24|14
1655092720000|2022-06-13 03:58:40|45.96|45.26|45.96|45.26|45.97|45.27|45.95|45.25|9
1655092730000|2022-06-13 03:58:50|45.97|45.27|45.95|45.25|45.97|45.27|45.95|45.25|9
1655092740000|2022-06-13 03:59:00|45.96|45.26|45.95|45.25|45.97|45.27|45.93|45.23|18
1655092750000|2022-06-13 03:59:10|45.94|45.24|45.91|45.21|45.95|45.25|45.88|45.18|21
1655092760000|2022-06-13 03:59:20|45.92|45.22|45.75|45.05|45.92|45.22|45.74|45.04|30
1655092770000|2022-06-13 03:59:30|45.76|45.06|45.7|45|45.77|45.07|45.69|44.99|23
1655092780000|2022-06-13 03:59:40|45.71|45.01|45.71|45.01|45.74|45.04|45.71|45.01|14
1655092790000|2022-06-13 03:59:50|45.72|45.02|45.74|45.04|45.75|45.05|45.71|45.01|16
1655092800000|2022-06-13 04:00:00|45.75|45.05|45.67|44.97|45.75|45.05|45.65|44.95|18
1655092810000|2022-06-13 04:00:10|45.66|44.96|45.66|44.96|45.67|44.97|45.64|44.94|12
1655092820000|2022-06-13 04:00:20|45.64|44.94|45.57|44.87|45.66|44.96|45.57|44.87|19
1655092830000|2022-06-13 04:00:30|45.56|44.86|45.58|44.88|45.6|44.9|45.52|44.82|26
1655092840000|2022-06-13 04:00:40|45.6|44.9|45.67|44.97|45.67|44.97|45.56|44.86|18
1655092850000|2022-06-13 04:00:50|45.68|44.98|45.64|44.94|45.69|44.99|45.63|44.93|13
1655092860000|2022-06-13 04:01:00|45.65|44.95|45.67|44.97|45.67|44.97|45.64|44.94|22
1655092870000|2022-06-13 04:01:10|45.66|44.96|45.66|44.96|45.68|44.98|45.65|44.95|16
1655092880000|2022-06-13 04:01:20|45.63|44.93|45.7|45|45.7|45|45.63|44.93|13
1655092890000|2022-06-13 04:01:30|45.69|44.99|45.7|45|45.7|45|45.69|44.99|4
1655092900000|2022-06-13 04:01:40|45.69|44.99|45.73|45.03|45.74|45.04|45.67|44.97|14
1655092910000|2022-06-13 04:01:50|45.74|45.04|45.74|45.04|45.75|45.05|45.69|44.99|19
1655092920000|2022-06-13 04:02:00|45.75|45.05|45.83|45.13|45.85|45.15|45.75|45.05|16
1655092930000|2022-06-13 04:02:10|45.82|45.12|45.79|45.09|45.82|45.12|45.77|45.07|27
1655092940000|2022-06-13 04:02:20|45.78|45.08|45.8|45.1|45.83|45.13|45.78|45.08|20
1655092950000|2022-06-13 04:02:30|45.81|45.11|45.8|45.1|45.81|45.11|45.78|45.08|22
1655092960000|2022-06-13 04:02:40|45.79|45.09|45.75|45.05|45.79|45.09|45.75|45.05|15
1655092970000|2022-06-13 04:02:50|45.74|45.04|45.77|45.07|45.77|45.07|45.74|45.04|19
1655092980000|2022-06-13 04:03:00|45.78|45.08|45.79|45.09|45.8|45.1|45.77|45.07|10
1655092990000|2022-06-13 04:03:10|45.8|45.1|45.79|45.09|45.84|45.14|45.79|45.09|13
1655093000000|2022-06-13 04:03:20|45.8|45.1|45.8|45.1|45.82|45.12|45.79|45.09|15
1655093010000|2022-06-13 04:03:30|45.79|45.09|45.79|45.09|45.82|45.12|45.79|45.09|11
1655093020000|2022-06-13 04:03:40|45.8|45.1|45.8|45.1|45.81|45.11|45.78|45.08|9
1655093030000|2022-06-13 04:03:50|45.81|45.11|45.81|45.11|45.81|45.11|45.77|45.07|14
1655093040000|2022-06-13 04:04:00|45.8|45.1|45.76|45.06|45.83|45.13|45.76|45.06|14
1655093050000|2022-06-13 04:04:10|45.75|45.05|45.74|45.04|45.77|45.07|45.74|45.04|8
1655093060000|2022-06-13 04:04:20|45.72|45.02|45.71|45.01|45.73|45.03|45.69|44.99|17
1655093070000|2022-06-13 04:04:30|45.74|45.04|45.74|45.04|45.76|45.06|45.71|45.01|12
1655093080000|2022-06-13 04:04:40|45.75|45.05|45.75|45.05|45.76|45.06|45.74|45.04|13
1655093090000|2022-06-13 04:04:50|45.76|45.06|45.79|45.09|45.79|45.09|45.75|45.05|10
1655093100000|2022-06-13 04:05:00|45.78|45.08|45.78|45.08|45.83|45.13|45.77|45.07|24
1655093110000|2022-06-13 04:05:10|45.79|45.09|45.77|45.07|45.79|45.09|45.77|45.07|13
1655093120000|2022-06-13 04:05:20|45.76|45.06|45.77|45.07|45.81|45.11|45.76|45.06|10
1655093130000|2022-06-13 04:05:30|45.78|45.08|45.78|45.08|45.8|45.1|45.76|45.06|16
1655093140000|2022-06-13 04:05:40|45.77|45.07|45.79|45.09|45.79|45.09|45.75|45.05|16
1655093150000|2022-06-13 04:05:50|45.8|45.1|45.86|45.16|45.86|45.16|45.79|45.09|14
1655093160000|2022-06-13 04:06:00|45.87|45.17|45.89|45.19|45.9|45.2|45.86|45.16|16
1655093170000|2022-06-13 04:06:10|45.9|45.2|45.89|45.19|45.9|45.2|45.88|45.18|19
1655093180000|2022-06-13 04:06:20|45.9|45.2|45.89|45.19|45.94|45.24|45.89|45.19|16
1655093190000|2022-06-13 04:06:30|45.9|45.2|45.9|45.2|45.9|45.2|45.88|45.18|17
1655093200000|2022-06-13 04:06:40|45.89|45.19|45.91|45.21|45.91|45.21|45.88|45.18|13
1655093210000|2022-06-13 04:06:50|45.92|45.22|46.03|45.33|46.04|45.34|45.92|45.22|24
1655093220000|2022-06-13 04:07:00|46.05|45.35|46.03|45.33|46.06|45.36|45.99|45.29|23
1655093230000|2022-06-13 04:07:10|46.04|45.34|46.04|45.34|46.06|45.36|46.01|45.31|20
1655093240000|2022-06-13 04:07:20|46.03|45.33|46.04|45.34|46.04|45.34|46.01|45.31|11
1655093250000|2022-06-13 04:07:30|46.03|45.33|46.03|45.33|46.05|45.35|46.02|45.32|11
1655093260000|2022-06-13 04:07:40|46.02|45.32|46.04|45.34|46.05|45.35|46.02|45.32|11
1655093270000|2022-06-13 04:07:50|46.05|45.35|46.02|45.32|46.05|45.35|46.02|45.32|19
1655093280000|2022-06-13 04:08:00|46.03|45.33|46.03|45.33|46.03|45.33|45.98|45.28|22
1655093290000|2022-06-13 04:08:10|46.02|45.32|46.04|45.34|46.04|45.34|46.01|45.31|15
1655093300000|2022-06-13 04:08:20|46.05|45.35|46.04|45.34|46.05|45.35|46.03|45.33|16
1655093310000|2022-06-13 04:08:30|46.03|45.33|46.04|45.34|46.05|45.35|46.03|45.33|10
1655093320000|2022-06-13 04:08:40|46.03|45.33|46.06|45.36|46.06|45.36|46.03|45.33|8
1655093330000|2022-06-13 04:08:50|46.07|45.37|46.07|45.37|46.09|45.39|46.07|45.37|11
1655093340000|2022-06-13 04:09:00|46.08|45.38|46.08|45.38|46.08|45.38|46.03|45.33|13
1655093350000|2022-06-13 04:09:10|46.09|45.39|46.18|45.48|46.18|45.48|46.08|45.38|24
1655093360000|2022-06-13 04:09:20|46.17|45.47|46.16|45.46|46.18|45.48|46.16|45.46|8
1655093370000|2022-06-13 04:09:30|46.18|45.48|46.34|45.64|46.34|45.64|46.18|45.48|20
1655093380000|2022-06-13 04:09:40|46.33|45.63|46.39|45.69|46.4|45.7|46.32|45.62|29
1655093390000|2022-06-13 04:09:50|46.41|45.71|46.39|45.69|46.45|45.75|46.37|45.67|24
1655093400000|2022-06-13 04:10:00|46.4|45.7|46.39|45.69|46.44|45.74|46.36|45.66|24
1655093410000|2022-06-13 04:10:10|46.41|45.71|46.42|45.72|46.46|45.76|46.4|45.7|16
1655093420000|2022-06-13 04:10:20|46.4|45.7|46.4|45.7|46.43|45.73|46.39|45.69|18
1655093430000|2022-06-13 04:10:30|46.41|45.71|46.44|45.74|46.45|45.75|46.4|45.7|16
1655093440000|2022-06-13 04:10:40|46.45|45.75|46.49|45.79|46.56|45.86|46.45|45.75|21
1655093450000|2022-06-13 04:10:50|46.48|45.78|46.44|45.74|46.5|45.8|46.42|45.72|19
1655093460000|2022-06-13 04:11:00|46.43|45.73|46.36|45.66|46.5|45.8|46.36|45.66|19
1655093470000|2022-06-13 04:11:10|46.38|45.68|46.43|45.73|46.44|45.74|46.37|45.67|14
1655093480000|2022-06-13 04:11:20|46.42|45.72|46.39|45.69|46.43|45.73|46.37|45.67|21
1655093490000|2022-06-13 04:11:30|46.38|45.68|46.43|45.73|46.43|45.73|46.37|45.67|20
1655093500000|2022-06-13 04:11:40|46.42|45.72|46.44|45.74|46.44|45.74|46.41|45.71|15
1655093510000|2022-06-13 04:11:50|46.49|45.79|46.66|45.96|46.7|46|46.49|45.79|29
1655093520000|2022-06-13 04:12:00|46.63|45.93|46.57|45.87|46.64|45.94|46.56|45.86|21
1655093530000|2022-06-13 04:12:10|46.56|45.86|46.78|46.08|46.78|46.08|46.56|45.86|26
1655093540000|2022-06-13 04:12:20|46.77|46.07|46.66|45.96|46.78|46.08|46.64|45.94|26
1655093550000|2022-06-13 04:12:30|46.65|45.95|46.67|45.97|46.69|45.99|46.65|45.95|17
1655093560000|2022-06-13 04:12:40|46.68|45.98|46.72|46.02|46.74|46.04|46.67|45.97|29
1655093570000|2022-06-13 04:12:50|46.73|46.03|46.66|45.96|46.73|46.03|46.64|45.94|25
1655093580000|2022-06-13 04:13:00|46.62|45.92|46.57|45.87|46.7|46|46.55|45.85|23
1655093590000|2022-06-13 04:13:10|46.56|45.86|46.59|45.89|46.65|45.95|46.55|45.85|26
1655093600000|2022-06-13 04:13:20|46.6|45.9|46.54|45.84|46.6|45.9|46.53|45.83|24
1655093610000|2022-06-13 04:13:30|46.55|45.85|46.5|45.8|46.55|45.85|46.47|45.77|28
1655093620000|2022-06-13 04:13:40|46.47|45.77|46.52|45.82|46.53|45.83|46.47|45.77|24
1655093630000|2022-06-13 04:13:50|46.53|45.83|46.57|45.87|46.57|45.87|46.53|45.83|17
1655093640000|2022-06-13 04:14:00|46.55|45.85|46.57|45.87|46.59|45.89|46.54|45.84|24
1655093650000|2022-06-13 04:14:10|46.56|45.86|46.5|45.8|46.57|45.87|46.5|45.8|25
1655093660000|2022-06-13 04:14:20|46.51|45.81|46.5|45.8|46.57|45.87|46.47|45.77|18
1655093670000|2022-06-13 04:14:30|46.49|45.79|46.48|45.78|46.5|45.8|46.46|45.76|21
1655093680000|2022-06-13 04:14:40|46.47|45.77|46.45|45.75|46.48|45.78|46.42|45.72|16
1655093690000|2022-06-13 04:14:50|46.46|45.76|46.49|45.79|46.52|45.82|46.46|45.76|11
1655093700000|2022-06-13 04:15:00|46.5|45.8|46.49|45.79|46.53|45.83|46.48|45.78|28
1655093710000|2022-06-13 04:15:10|46.48|45.78|46.47|45.77|46.53|45.83|46.46|45.76|27
1655093720000|2022-06-13 04:15:20|46.48|45.78|46.47|45.77|46.48|45.78|46.46|45.76|19
1655093730000|2022-06-13 04:15:30|46.48|45.78|46.46|45.76|46.48|45.78|46.45|45.75|15
1655093740000|2022-06-13 04:15:40|46.47|45.77|46.47|45.77|46.48|45.78|46.45|45.75|18
1655093750000|2022-06-13 04:15:50|46.46|45.76|46.48|45.78|46.48|45.78|46.44|45.74|21
1655093760000|2022-06-13 04:16:00|46.47|45.77|46.45|45.75|46.48|45.78|46.42|45.72|16
1655093770000|2022-06-13 04:16:10|46.46|45.76|46.45|45.75|46.48|45.78|46.43|45.73|23
1655093780000|2022-06-13 04:16:20|46.43|45.73|46.46|45.76|46.47|45.77|46.41|45.71|25
1655093790000|2022-06-13 04:16:30|46.45|45.75|46.47|45.77|46.48|45.78|46.45|45.75|16
1655093800000|2022-06-13 04:16:40|46.46|45.76|46.48|45.78|46.48|45.78|46.45|45.75|15
1655093810000|2022-06-13 04:16:50|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|12
1655093820000|2022-06-13 04:17:00|46.49|45.79|46.59|45.89|46.59|45.89|46.48|45.78|20
1655093830000|2022-06-13 04:17:10|46.6|45.9|46.68|45.98|46.68|45.98|46.6|45.9|23
1655093840000|2022-06-13 04:17:20|46.69|45.99|46.66|45.96|46.69|45.99|46.64|45.94|23
1655093850000|2022-06-13 04:17:30|46.65|45.95|46.68|45.98|46.68|45.98|46.61|45.91|20
1655093860000|2022-06-13 04:17:40|46.67|45.97|46.66|45.96|46.68|45.98|46.65|45.95|17
1655093870000|2022-06-13 04:17:50|46.67|45.97|46.68|45.98|46.69|45.99|46.66|45.96|9
1655093880000|2022-06-13 04:18:00|46.67|45.97|46.53|45.83|46.68|45.98|46.51|45.81|24
1655093890000|2022-06-13 04:18:10|46.52|45.82|46.46|45.76|46.52|45.82|46.45|45.75|18
1655093900000|2022-06-13 04:18:20|46.45|45.75|46.47|45.77|46.48|45.78|46.42|45.72|21
1655093910000|2022-06-13 04:18:30|46.48|45.78|46.47|45.77|46.48|45.78|46.45|45.75|17
1655093920000|2022-06-13 04:18:40|46.46|45.76|46.46|45.76|46.48|45.78|46.45|45.75|18
1655093930000|2022-06-13 04:18:50|46.48|45.78|46.39|45.69|46.49|45.79|46.39|45.69|24
1655093940000|2022-06-13 04:19:00|46.38|45.68|46.38|45.68|46.39|45.69|46.34|45.64|22
1655093950000|2022-06-13 04:19:10|46.37|45.67|46.38|45.68|46.45|45.75|46.37|45.67|20
1655093960000|2022-06-13 04:19:20|46.39|45.69|46.46|45.76|46.48|45.78|46.39|45.69|22
1655093970000|2022-06-13 04:19:30|46.47|45.77|46.48|45.78|46.49|45.79|46.46|45.76|22
1655093980000|2022-06-13 04:19:40|46.49|45.79|46.49|45.79|46.54|45.84|46.49|45.79|20
1655093990000|2022-06-13 04:19:50|46.5|45.8|46.54|45.84|46.55|45.85|46.5|45.8|9
1655094000000|2022-06-13 04:20:00|46.55|45.85|46.55|45.85|46.56|45.86|46.5|45.8|17
1655094010000|2022-06-13 04:20:10|46.56|45.86|46.65|45.95|46.66|45.96|46.56|45.86|24
1655094020000|2022-06-13 04:20:20|46.66|45.96|46.65|45.95|46.74|46.04|46.64|45.94|29
1655094030000|2022-06-13 04:20:30|46.66|45.96|46.69|45.99|46.74|46.04|46.65|45.95|17
1655094040000|2022-06-13 04:20:40|46.68|45.98|46.75|46.05|46.75|46.05|46.68|45.98|17
1655094050000|2022-06-13 04:20:50|46.74|46.04|46.76|46.06|46.77|46.07|46.74|46.04|19
1655094060000|2022-06-13 04:21:00|46.75|46.05|46.67|45.97|46.75|46.05|46.67|45.97|23
1655094070000|2022-06-13 04:21:10|46.68|45.98|46.6|45.9|46.69|45.99|46.6|45.9|21
1655094080000|2022-06-13 04:21:20|46.61|45.91|46.6|45.9|46.61|45.91|46.57|45.87|14
1655094090000|2022-06-13 04:21:30|46.57|45.87|46.55|45.85|46.57|45.87|46.54|45.84|9
1655094100000|2022-06-13 04:21:40|46.52|45.82|46.56|45.86|46.56|45.86|46.49|45.79|15
1655094110000|2022-06-13 04:21:50|46.57|45.87|46.55|45.85|46.57|45.87|46.54|45.84|19
1655094120000|2022-06-13 04:22:00|46.56|45.86|46.54|45.84|46.57|45.87|46.53|45.83|13
1655094130000|2022-06-13 04:22:10|46.55|45.85|46.52|45.82|46.56|45.86|46.52|45.82|14
1655094140000|2022-06-13 04:22:20|46.53|45.83|46.55|45.85|46.55|45.85|46.5|45.8|16
1655094150000|2022-06-13 04:22:30|46.54|45.84|46.52|45.82|46.55|45.85|46.49|45.79|18
1655094160000|2022-06-13 04:22:40|46.54|45.84|46.54|45.84|46.57|45.87|46.54|45.84|19
1655094170000|2022-06-13 04:22:50|46.53|45.83|46.55|45.85|46.56|45.86|46.5|45.8|15
1655094180000|2022-06-13 04:23:00|46.56|45.86|46.49|45.79|46.56|45.86|46.49|45.79|14
1655094190000|2022-06-13 04:23:10|46.5|45.8|46.46|45.76|46.53|45.83|46.46|45.76|23
1655094200000|2022-06-13 04:23:20|46.45|45.75|46.48|45.78|46.49|45.79|46.45|45.75|13
1655094210000|2022-06-13 04:23:30|46.47|45.77|46.46|45.76|46.47|45.77|46.44|45.74|19
1655094220000|2022-06-13 04:23:40|46.47|45.77|46.53|45.83|46.54|45.84|46.47|45.77|18
1655094230000|2022-06-13 04:23:50|46.54|45.84|46.58|45.88|46.58|45.88|46.49|45.79|17
1655094240000|2022-06-13 04:24:00|46.57|45.87|46.6|45.9|46.63|45.93|46.55|45.85|16
1655094250000|2022-06-13 04:24:10|46.61|45.91|46.62|45.92|46.64|45.94|46.61|45.91|20
1655094260000|2022-06-13 04:24:20|46.59|45.89|46.69|45.99|46.69|45.99|46.59|45.89|13
1655094270000|2022-06-13 04:24:30|46.68|45.98|46.78|46.08|46.79|46.09|46.66|45.96|23
1655094280000|2022-06-13 04:24:40|46.8|46.1|46.82|46.12|46.84|46.14|46.77|46.07|22
1655094290000|2022-06-13 04:24:50|46.83|46.13|46.9|46.2|46.91|46.21|46.83|46.13|21
1655094300000|2022-06-13 04:25:00|46.91|46.21|46.77|46.07|46.91|46.21|46.76|46.06|28
1655094310000|2022-06-13 04:25:10|46.78|46.08|46.87|46.17|46.88|46.18|46.77|46.07|25
1655094320000|2022-06-13 04:25:20|46.86|46.16|46.88|46.18|46.9|46.2|46.84|46.14|21
1655094330000|2022-06-13 04:25:30|46.89|46.19|46.86|46.16|46.91|46.21|46.86|46.16|19
1655094340000|2022-06-13 04:25:40|46.85|46.15|46.88|46.18|46.9|46.2|46.85|46.15|23
1655094350000|2022-06-13 04:25:50|46.87|46.17|46.91|46.21|46.91|46.21|46.87|46.17|19
1655094360000|2022-06-13 04:26:00|46.9|46.2|46.92|46.22|46.94|46.24|46.88|46.18|20
1655094370000|2022-06-13 04:26:10|46.93|46.23|46.88|46.18|46.94|46.24|46.87|46.17|14
1655094380000|2022-06-13 04:26:20|46.87|46.17|46.78|46.08|46.9|46.2|46.74|46.04|24
1655094390000|2022-06-13 04:26:30|46.77|46.07|46.68|45.98|46.77|46.07|46.68|45.98|25
1655094400000|2022-06-13 04:26:40|46.69|45.99|46.62|45.92|46.7|46|46.6|45.9|17
1655094410000|2022-06-13 04:26:50|46.63|45.93|46.62|45.92|46.64|45.94|46.59|45.89|25
1655094420000|2022-06-13 04:27:00|46.61|45.91|46.61|45.91|46.65|45.95|46.58|45.88|20
1655094430000|2022-06-13 04:27:10|46.62|45.92|46.65|45.95|46.66|45.96|46.58|45.88|21
1655094440000|2022-06-13 04:27:20|46.66|45.96|46.67|45.97|46.68|45.98|46.63|45.93|22
1655094450000|2022-06-13 04:27:30|46.66|45.96|46.81|46.11|46.81|46.11|46.66|45.96|18
1655094460000|2022-06-13 04:27:40|46.8|46.1|46.78|46.08|46.86|46.16|46.76|46.06|28
1655094470000|2022-06-13 04:27:50|46.77|46.07|46.73|46.03|46.77|46.07|46.72|46.02|13
1655094480000|2022-06-13 04:28:00|46.72|46.02|46.73|46.03|46.74|46.04|46.68|45.98|21
1655094490000|2022-06-13 04:28:10|46.74|46.04|46.74|46.04|46.77|46.07|46.73|46.03|17
1655094500000|2022-06-13 04:28:20|46.73|46.03|46.74|46.04|46.74|46.04|46.71|46.01|20
1655094510000|2022-06-13 04:28:30|46.75|46.05|46.72|46.02|46.76|46.06|46.68|45.98|20
1655094520000|2022-06-13 04:28:40|46.7|46|46.61|45.91|46.72|46.02|46.6|45.9|27
1655094530000|2022-06-13 04:28:50|46.6|45.9|46.59|45.89|46.61|45.91|46.58|45.88|16
1655094540000|2022-06-13 04:29:00|46.58|45.88|46.61|45.91|46.66|45.96|46.58|45.88|16
1655094550000|2022-06-13 04:29:10|46.6|45.9|46.59|45.89|46.6|45.9|46.57|45.87|18
1655094560000|2022-06-13 04:29:20|46.58|45.88|46.55|45.85|46.59|45.89|46.55|45.85|10
1655094570000|2022-06-13 04:29:30|46.54|45.84|46.54|45.84|46.56|45.86|46.53|45.83|12
1655094580000|2022-06-13 04:29:40|46.53|45.83|46.56|45.86|46.56|45.86|46.53|45.83|18
1655094590000|2022-06-13 04:29:50|46.55|45.85|46.56|45.86|46.6|45.9|46.54|45.84|21
1655094600000|2022-06-13 04:30:00|46.6|45.9|46.5|45.8|46.6|45.9|46.49|45.79|20
1655094610000|2022-06-13 04:30:10|46.49|45.79|46.56|45.86|46.6|45.9|46.49|45.79|25
1655094620000|2022-06-13 04:30:20|46.58|45.88|46.6|45.9|46.6|45.9|46.56|45.86|19
1655094630000|2022-06-13 04:30:30|46.59|45.89|46.62|45.92|46.63|45.93|46.59|45.89|15
1655094640000|2022-06-13 04:30:40|46.63|45.93|46.65|45.95|46.66|45.96|46.62|45.92|14
1655094650000|2022-06-13 04:30:50|46.66|45.96|46.64|45.94|46.66|45.96|46.63|45.93|14
1655094660000|2022-06-13 04:31:00|46.65|45.95|46.61|45.91|46.69|45.99|46.61|45.91|14
1655094670000|2022-06-13 04:31:10|46.6|45.9|46.55|45.85|46.6|45.9|46.54|45.84|21
1655094680000|2022-06-13 04:31:20|46.54|45.84|46.51|45.81|46.56|45.86|46.5|45.8|20
1655094690000|2022-06-13 04:31:30|46.5|45.8|46.47|45.77|46.51|45.81|46.45|45.75|26
1655094700000|2022-06-13 04:31:40|46.46|45.76|46.48|45.78|46.49|45.79|46.45|45.75|13
1655094710000|2022-06-13 04:31:50|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|12
1655094720000|2022-06-13 04:32:00|46.47|45.77|46.47|45.77|46.49|45.79|46.44|45.74|13
1655094730000|2022-06-13 04:32:10|46.45|45.75|46.39|45.69|46.45|45.75|46.38|45.68|23
1655094740000|2022-06-13 04:32:20|46.36|45.66|46.22|45.52|46.36|45.66|46.2|45.5|30
1655094750000|2022-06-13 04:32:30|46.23|45.53|46.2|45.5|46.27|45.57|46.2|45.5|19
1655094760000|2022-06-13 04:32:40|46.21|45.51|46.08|45.38|46.26|45.56|46.08|45.38|23
1655094770000|2022-06-13 04:32:50|46.07|45.37|46.23|45.53|46.23|45.53|46.07|45.37|30
1655094780000|2022-06-13 04:33:00|46.24|45.54|46.15|45.45|46.24|45.54|46.15|45.45|32
1655094790000|2022-06-13 04:33:10|46.16|45.46|46.23|45.53|46.23|45.53|46.13|45.43|17
1655094800000|2022-06-13 04:33:20|46.24|45.54|46.29|45.59|46.31|45.61|46.23|45.53|19
1655094810000|2022-06-13 04:33:30|46.28|45.58|46.31|45.61|46.34|45.64|46.26|45.56|25
1655094820000|2022-06-13 04:33:40|46.3|45.6|46.28|45.58|46.31|45.61|46.27|45.57|20
1655094830000|2022-06-13 04:33:50|46.27|45.57|46.28|45.58|46.28|45.58|46.24|45.54|14
1655094840000|2022-06-13 04:34:00|46.29|45.59|46.32|45.62|46.32|45.62|46.27|45.57|12
1655094850000|2022-06-13 04:34:10|46.35|45.65|46.33|45.63|46.35|45.65|46.32|45.62|9
1655094860000|2022-06-13 04:34:20|46.34|45.64|46.33|45.63|46.34|45.64|46.29|45.59|20
1655094870000|2022-06-13 04:34:30|46.34|45.64|46.31|45.61|46.35|45.65|46.31|45.61|19
1655094880000|2022-06-13 04:34:40|46.3|45.6|46.35|45.65|46.35|45.65|46.29|45.59|18
1655094890000|2022-06-13 04:34:50|46.36|45.66|46.33|45.63|46.36|45.66|46.33|45.63|9
1655094900000|2022-06-13 04:35:00|46.34|45.64|46.33|45.63|46.34|45.64|46.28|45.58|14
1655094910000|2022-06-13 04:35:10|46.32|45.62|46.28|45.58|46.32|45.62|46.27|45.57|17
1655094920000|2022-06-13 04:35:20|46.3|45.6|46.28|45.58|46.3|45.6|46.27|45.57|20
1655094930000|2022-06-13 04:35:30|46.29|45.59|46.29|45.59|46.3|45.6|46.27|45.57|9
1655094940000|2022-06-13 04:35:40|46.3|45.6|46.26|45.56|46.3|45.6|46.25|45.55|18
1655094950000|2022-06-13 04:35:50|46.25|45.55|46.24|45.54|46.26|45.56|46.23|45.53|12
1655094960000|2022-06-13 04:36:00|46.23|45.53|46.23|45.53|46.24|45.54|46.19|45.49|15
1655094970000|2022-06-13 04:36:10|46.21|45.51|46.19|45.49|46.22|45.52|46.16|45.46|20
1655094980000|2022-06-13 04:36:20|46.18|45.48|46.27|45.57|46.28|45.58|46.18|45.48|24
1655094990000|2022-06-13 04:36:30|46.28|45.58|46.28|45.58|46.29|45.59|46.25|45.55|13
1655095000000|2022-06-13 04:36:40|46.27|45.57|46.29|45.59|46.29|45.59|46.25|45.55|13
1655095010000|2022-06-13 04:36:50|46.3|45.6|46.28|45.58|46.3|45.6|46.26|45.56|15
1655095020000|2022-06-13 04:37:00|46.27|45.57|46.26|45.56|46.29|45.59|46.24|45.54|17
1655095030000|2022-06-13 04:37:10|46.25|45.55|46.23|45.53|46.26|45.56|46.22|45.52|16
1655095040000|2022-06-13 04:37:20|46.24|45.54|46.24|45.54|46.24|45.54|46.23|45.53|7
1655095050000|2022-06-13 04:37:30|46.25|45.55|46.29|45.59|46.29|45.59|46.25|45.55|12
1655095060000|2022-06-13 04:37:40|46.28|45.58|46.34|45.64|46.35|45.65|46.28|45.58|13
1655095070000|2022-06-13 04:37:50|46.35|45.65|46.35|45.65|46.36|45.66|46.35|45.65|7
1655095080000|2022-06-13 04:38:00|46.34|45.64|46.34|45.64|46.35|45.65|46.32|45.62|15
1655095090000|2022-06-13 04:38:10|46.33|45.63|46.32|45.62|46.34|45.64|46.32|45.62|15
1655095100000|2022-06-13 04:38:20|46.33|45.63|46.32|45.62|46.34|45.64|46.31|45.61|14
1655095110000|2022-06-13 04:38:30|46.33|45.63|46.25|45.55|46.33|45.63|46.23|45.53|12
1655095120000|2022-06-13 04:38:40|46.26|45.56|46.26|45.56|46.26|45.56|46.24|45.54|13
1655095130000|2022-06-13 04:38:50|46.25|45.55|46.19|45.49|46.25|45.55|46.19|45.49|6
1655095140000|2022-06-13 04:39:00|46.2|45.5|46.2|45.5|46.23|45.53|46.19|45.49|17
1655095150000|2022-06-13 04:39:10|46.19|45.49|46.2|45.5|46.24|45.54|46.19|45.49|13
1655095160000|2022-06-13 04:39:20|46.22|45.52|46.2|45.5|46.22|45.52|46.17|45.47|15
1655095170000|2022-06-13 04:39:30|46.19|45.49|46.24|45.54|46.24|45.54|46.19|45.49|11
1655095180000|2022-06-13 04:39:40|46.23|45.53|46.21|45.51|46.23|45.53|46.2|45.5|12
1655095190000|2022-06-13 04:39:50|46.22|45.52|46.24|45.54|46.24|45.54|46.2|45.5|12
1655095200000|2022-06-13 04:40:00|46.23|45.53|46.24|45.54|46.24|45.54|46.23|45.53|10
1655095210000|2022-06-13 04:40:10|46.23|45.53|46.2|45.5|46.24|45.54|46.18|45.48|16
1655095220000|2022-06-13 04:40:20|46.19|45.49|46.18|45.48|46.21|45.51|46.18|45.48|9
1655095230000|2022-06-13 04:40:30|46.17|45.47|46.19|45.49|46.2|45.5|46.16|45.46|16
1655095240000|2022-06-13 04:40:40|46.15|45.45|46.1|45.4|46.2|45.5|46.08|45.38|21
1655095250000|2022-06-13 04:40:50|46.11|45.41|46.04|45.34|46.12|45.42|46.04|45.34|20
1655095260000|2022-06-13 04:41:00|46.05|45.35|46.04|45.34|46.06|45.36|46.04|45.34|17
1655095270000|2022-06-13 04:41:10|46.06|45.36|46.07|45.37|46.1|45.4|46.06|45.36|17
1655095280000|2022-06-13 04:41:20|46.08|45.38|46.1|45.4|46.1|45.4|46.05|45.35|17
1655095290000|2022-06-13 04:41:30|46.11|45.41|46.08|45.38|46.12|45.42|46.08|45.38|14
1655095300000|2022-06-13 04:41:40|46.09|45.39|46.08|45.38|46.09|45.39|46.06|45.36|6
1655095310000|2022-06-13 04:41:50|46.09|45.39|46.06|45.36|46.12|45.42|46.05|45.35|17
1655095320000|2022-06-13 04:42:00|46.05|45.35|46.05|45.35|46.08|45.38|46.02|45.32|17
1655095330000|2022-06-13 04:42:10|46.06|45.36|46.06|45.36|46.07|45.37|46.04|45.34|22
1655095340000|2022-06-13 04:42:20|46.05|45.35|45.99|45.29|46.06|45.36|45.97|45.27|22
1655095350000|2022-06-13 04:42:30|46|45.3|45.98|45.28|46.04|45.34|45.98|45.28|22
1655095360000|2022-06-13 04:42:40|45.97|45.27|46|45.3|46.02|45.32|45.95|45.25|24
1655095370000|2022-06-13 04:42:50|46.03|45.33|46.04|45.34|46.05|45.35|46.02|45.32|10
1655095380000|2022-06-13 04:43:00|46.05|45.35|46.09|45.39|46.09|45.39|46.04|45.34|16
1655095390000|2022-06-13 04:43:10|46.08|45.38|46.08|45.38|46.09|45.39|46.06|45.36|21
1655095400000|2022-06-13 04:43:20|46.09|45.39|46.03|45.33|46.09|45.39|46.02|45.32|14
1655095410000|2022-06-13 04:43:30|46.02|45.32|46.05|45.35|46.05|45.35|45.99|45.29|16
1655095420000|2022-06-13 04:43:40|46.06|45.36|46.06|45.36|46.07|45.37|46.05|45.35|15
1655095430000|2022-06-13 04:43:50|46.07|45.37|46.06|45.36|46.1|45.4|46.06|45.36|8
1655095440000|2022-06-13 04:44:00|46.07|45.37|46.07|45.37|46.09|45.39|46.06|45.36|17
1655095450000|2022-06-13 04:44:10|46.08|45.38|46.14|45.44|46.14|45.44|46.07|45.37|17
1655095460000|2022-06-13 04:44:20|46.13|45.43|46.1|45.4|46.13|45.43|46.07|45.37|14
1655095470000|2022-06-13 04:44:30|46.11|45.41|46.08|45.38|46.11|45.41|46.08|45.38|11
1655095480000|2022-06-13 04:44:40|46.09|45.39|46.08|45.38|46.11|45.41|46.08|45.38|17
1655095490000|2022-06-13 04:44:50|46.11|45.41|46.14|45.44|46.16|45.46|46.11|45.41|12
1655095500000|2022-06-13 04:45:00|46.15|45.45|46.14|45.44|46.15|45.45|46.07|45.37|20
1655095510000|2022-06-13 04:45:10|46.13|45.43|46.14|45.44|46.14|45.44|46.13|45.43|20
1655095520000|2022-06-13 04:45:20|46.13|45.43|46.08|45.38|46.14|45.44|46.08|45.38|13
1655095530000|2022-06-13 04:45:30|46.07|45.37|46.05|45.35|46.08|45.38|46.05|45.35|11
1655095540000|2022-06-13 04:45:40|46.06|45.36|46.05|45.35|46.07|45.37|46.03|45.33|16
1655095550000|2022-06-13 04:45:50|46.04|45.34|46.06|45.36|46.06|45.36|46.04|45.34|8
1655095560000|2022-06-13 04:46:00|46.07|45.37|46.04|45.34|46.08|45.38|46.04|45.34|16
1655095570000|2022-06-13 04:46:10|46.06|45.36|46.06|45.36|46.08|45.38|46.04|45.34|19
1655095580000|2022-06-13 04:46:20|46.07|45.37|46.05|45.35|46.07|45.37|46.04|45.34|11
1655095590000|2022-06-13 04:46:30|46.04|45.34|46.05|45.35|46.06|45.36|46.04|45.34|14
1655095600000|2022-06-13 04:46:40|46.04|45.34|45.98|45.28|46.05|45.35|45.97|45.27|10
1655095610000|2022-06-13 04:46:50|45.96|45.26|45.98|45.28|45.98|45.28|45.96|45.26|15
1655095620000|2022-06-13 04:47:00|45.97|45.27|45.95|45.25|45.99|45.29|45.95|45.25|16
1655095630000|2022-06-13 04:47:10|45.96|45.26|45.95|45.25|45.98|45.28|45.95|45.25|15
1655095640000|2022-06-13 04:47:20|45.97|45.27|45.96|45.26|45.99|45.29|45.94|45.24|18
1655095650000|2022-06-13 04:47:30|45.94|45.24|45.93|45.23|45.94|45.24|45.91|45.21|18
1655095660000|2022-06-13 04:47:40|45.92|45.22|45.84|45.14|45.92|45.22|45.84|45.14|16
1655095670000|2022-06-13 04:47:50|45.85|45.15|45.85|45.15|45.88|45.18|45.83|45.13|16
1655095680000|2022-06-13 04:48:00|45.86|45.16|45.83|45.13|45.88|45.18|45.83|45.13|14
1655095690000|2022-06-13 04:48:10|45.84|45.14|45.84|45.14|45.86|45.16|45.82|45.12|18
1655095700000|2022-06-13 04:48:20|45.83|45.13|45.84|45.14|45.84|45.14|45.82|45.12|16
1655095710000|2022-06-13 04:48:30|45.85|45.15|45.87|45.17|45.89|45.19|45.84|45.14|14
1655095720000|2022-06-13 04:48:40|45.88|45.18|45.89|45.19|45.89|45.19|45.87|45.17|11
1655095730000|2022-06-13 04:48:50|45.9|45.2|45.94|45.24|45.95|45.25|45.89|45.19|15
1655095740000|2022-06-13 04:49:00|45.95|45.25|45.95|45.25|45.96|45.26|45.93|45.23|19
1655095750000|2022-06-13 04:49:10|45.96|45.26|45.98|45.28|45.99|45.29|45.96|45.26|9
1655095760000|2022-06-13 04:49:20|45.99|45.29|46.01|45.31|46.01|45.31|45.98|45.28|6
1655095770000|2022-06-13 04:49:30|46.03|45.33|45.97|45.27|46.03|45.33|45.97|45.27|23
1655095780000|2022-06-13 04:49:40|45.98|45.28|45.99|45.29|45.99|45.29|45.97|45.27|14
1655095790000|2022-06-13 04:49:50|46|45.3|45.99|45.29|46|45.3|45.95|45.25|17
1655095800000|2022-06-13 04:50:00|46|45.3|45.87|45.17|46|45.3|45.87|45.17|20
1655095810000|2022-06-13 04:50:10|45.88|45.18|45.84|45.14|45.88|45.18|45.8|45.1|22
1655095820000|2022-06-13 04:50:20|45.83|45.13|45.8|45.1|45.84|45.14|45.78|45.08|18
1655095830000|2022-06-13 04:50:30|45.78|45.08|45.79|45.09|45.8|45.1|45.77|45.07|18
1655095840000|2022-06-13 04:50:40|45.77|45.07|45.83|45.13|45.84|45.14|45.77|45.07|16
1655095850000|2022-06-13 04:50:50|45.82|45.12|45.8|45.1|45.83|45.13|45.79|45.09|7
1655095860000|2022-06-13 04:51:00|45.79|45.09|45.78|45.08|45.84|45.14|45.77|45.07|19
1655095870000|2022-06-13 04:51:10|45.79|45.09|45.75|45.05|45.79|45.09|45.74|45.04|22
1655095880000|2022-06-13 04:51:20|45.74|45.04|45.83|45.13|45.83|45.13|45.73|45.03|22
1655095890000|2022-06-13 04:51:30|45.84|45.14|45.74|45.04|45.84|45.14|45.74|45.04|19
1655095900000|2022-06-13 04:51:40|45.76|45.06|45.75|45.05|45.76|45.06|45.72|45.02|15
1655095910000|2022-06-13 04:51:50|45.74|45.04|45.7|45|45.75|45.05|45.67|44.97|23
1655095920000|2022-06-13 04:52:00|45.68|44.98|45.65|44.95|45.7|45|45.63|44.93|21
1655095930000|2022-06-13 04:52:10|45.64|44.94|45.79|45.09|45.79|45.09|45.64|44.94|19
1655095940000|2022-06-13 04:52:20|45.81|45.11|45.77|45.07|45.82|45.12|45.76|45.06|21
1655095950000|2022-06-13 04:52:30|45.78|45.08|45.79|45.09|45.8|45.1|45.77|45.07|14
1655095960000|2022-06-13 04:52:40|45.78|45.08|45.82|45.12|45.83|45.13|45.78|45.08|21
1655095970000|2022-06-13 04:52:50|45.83|45.13|45.82|45.12|45.84|45.14|45.81|45.11|16
1655095980000|2022-06-13 04:53:00|45.83|45.13|45.83|45.13|45.84|45.14|45.81|45.11|15
1655095990000|2022-06-13 04:53:10|45.82|45.12|45.76|45.06|45.82|45.12|45.75|45.05|17
1655096000000|2022-06-13 04:53:20|45.75|45.05|45.74|45.04|45.77|45.07|45.74|45.04|14
1655096010000|2022-06-13 04:53:30|45.73|45.03|45.8|45.1|45.8|45.1|45.73|45.03|18
1655096020000|2022-06-13 04:53:40|45.84|45.14|45.81|45.11|45.84|45.14|45.8|45.1|4
1655096030000|2022-06-13 04:53:50|45.82|45.12|45.85|45.15|45.85|45.15|45.81|45.11|10
1655096040000|2022-06-13 04:54:00|45.82|45.12|45.81|45.11|45.85|45.15|45.77|45.07|18
1655096050000|2022-06-13 04:54:10|45.82|45.12|45.78|45.08|45.82|45.12|45.76|45.06|19
1655096060000|2022-06-13 04:54:20|45.77|45.07|45.76|45.06|45.79|45.09|45.75|45.05|17
1655096070000|2022-06-13 04:54:30|45.77|45.07|45.76|45.06|45.77|45.07|45.73|45.03|13
1655096080000|2022-06-13 04:54:40|45.77|45.07|45.78|45.08|45.78|45.08|45.75|45.05|17
1655096090000|2022-06-13 04:54:50|45.79|45.09|45.84|45.14|45.84|45.14|45.79|45.09|11
1655096100000|2022-06-13 04:55:00|45.82|45.12|45.81|45.11|45.85|45.15|45.81|45.11|18
1655096110000|2022-06-13 04:55:10|45.83|45.13|45.82|45.12|45.85|45.15|45.82|45.12|13
1655096120000|2022-06-13 04:55:20|45.84|45.14|45.83|45.13|45.84|45.14|45.83|45.13|6
1655096130000|2022-06-13 04:55:30|45.84|45.14|45.84|45.14|45.85|45.15|45.83|45.13|12
1655096140000|2022-06-13 04:55:40|45.83|45.13|45.84|45.14|45.86|45.16|45.82|45.12|14
1655096150000|2022-06-13 04:55:50|45.85|45.15|45.86|45.16|45.87|45.17|45.84|45.14|10
1655096160000|2022-06-13 04:56:00|45.85|45.15|45.77|45.07|45.86|45.16|45.75|45.05|17
1655096170000|2022-06-13 04:56:10|45.76|45.06|45.83|45.13|45.84|45.14|45.76|45.06|15
1655096180000|2022-06-13 04:56:20|45.81|45.11|45.85|45.15|45.85|45.15|45.81|45.11|15
1655096190000|2022-06-13 04:56:30|45.83|45.13|45.74|45.04|45.83|45.13|45.73|45.03|22
1655096200000|2022-06-13 04:56:40|45.77|45.07|45.74|45.04|45.77|45.07|45.73|45.03|12
1655096210000|2022-06-13 04:56:50|45.73|45.03|45.67|44.97|45.75|45.05|45.67|44.97|17
1655096220000|2022-06-13 04:57:00|45.7|45|45.62|44.92|45.74|45.04|45.62|44.92|24
1655096230000|2022-06-13 04:57:10|45.63|44.93|45.63|44.93|45.65|44.95|45.61|44.91|22
1655096240000|2022-06-13 04:57:20|45.62|44.92|45.62|44.92|45.63|44.93|45.6|44.9|21
1655096250000|2022-06-13 04:57:30|45.6|44.9|45.63|44.93|45.64|44.94|45.57|44.87|22
1655096260000|2022-06-13 04:57:40|45.62|44.92|45.62|44.92|45.64|44.94|45.6|44.9|18
1655096270000|2022-06-13 04:57:50|45.63|44.93|45.57|44.87|45.63|44.93|45.56|44.86|19
1655096280000|2022-06-13 04:58:00|45.56|44.86|45.55|44.85|45.57|44.87|45.52|44.82|21
1655096290000|2022-06-13 04:58:10|45.53|44.83|45.55|44.85|45.57|44.87|45.53|44.83|18
1655096300000|2022-06-13 04:58:20|45.56|44.86|45.58|44.88|45.58|44.88|45.55|44.85|21
1655096310000|2022-06-13 04:58:30|45.56|44.86|45.58|44.88|45.59|44.89|45.55|44.85|20
1655096320000|2022-06-13 04:58:40|45.59|44.89|45.62|44.92|45.64|44.94|45.58|44.88|21
1655096330000|2022-06-13 04:58:50|45.63|44.93|45.57|44.87|45.63|44.93|45.57|44.87|18
1655096340000|2022-06-13 04:59:00|45.59|44.89|45.58|44.88|45.6|44.9|45.54|44.84|22
1655096350000|2022-06-13 04:59:10|45.57|44.87|45.57|44.87|45.6|44.9|45.55|44.85|21
1655096360000|2022-06-13 04:59:20|45.58|44.88|45.53|44.83|45.6|44.9|45.53|44.83|22
1655096370000|2022-06-13 04:59:30|45.56|44.86|45.53|44.83|45.57|44.87|45.49|44.79|22
1655096380000|2022-06-13 04:59:40|45.52|44.82|45.53|44.83|45.53|44.83|45.47|44.77|18
1655096390000|2022-06-13 04:59:50|45.54|44.84|45.53|44.83|45.54|44.84|45.51|44.81|12
1655096400000|2022-06-13 05:00:00|45.52|44.82|45.52|44.82|45.56|44.86|45.52|44.82|19
1655096410000|2022-06-13 05:00:10|45.54|44.84|45.51|44.81|45.55|44.85|45.46|44.76|21
1655096420000|2022-06-13 05:00:20|45.53|44.83|45.6|44.9|45.6|44.9|45.53|44.83|18
1655096430000|2022-06-13 05:00:30|45.59|44.89|45.65|44.95|45.65|44.95|45.57|44.87|18
1655096440000|2022-06-13 05:00:40|45.64|44.94|45.65|44.95|45.65|44.95|45.62|44.92|15
1655096450000|2022-06-13 05:00:50|45.64|44.94|45.65|44.95|45.65|44.95|45.62|44.92|23
1655096460000|2022-06-13 05:01:00|45.63|44.93|45.64|44.94|45.67|44.97|45.62|44.92|15
1655096470000|2022-06-13 05:01:10|45.63|44.93|45.66|44.96|45.68|44.98|45.63|44.93|26
1655096480000|2022-06-13 05:01:20|45.67|44.97|45.66|44.96|45.67|44.97|45.62|44.92|18
1655096490000|2022-06-13 05:01:30|45.65|44.95|45.64|44.94|45.67|44.97|45.63|44.93|15
1655096500000|2022-06-13 05:01:40|45.66|44.96|45.63|44.93|45.66|44.96|45.58|44.88|19
1655096510000|2022-06-13 05:01:50|45.61|44.91|45.52|44.82|45.61|44.91|45.52|44.82|21
1655096520000|2022-06-13 05:02:00|45.53|44.83|45.53|44.83|45.54|44.84|45.48|44.78|25
1655096530000|2022-06-13 05:02:10|45.52|44.82|45.56|44.86|45.57|44.87|45.48|44.78|13
1655096540000|2022-06-13 05:02:20|45.55|44.85|45.58|44.88|45.59|44.89|45.55|44.85|12
1655096550000|2022-06-13 05:02:30|45.59|44.89|45.58|44.88|45.6|44.9|45.57|44.87|19
1655096560000|2022-06-13 05:02:40|45.59|44.89|45.63|44.93|45.63|44.93|45.57|44.87|13
1655096570000|2022-06-13 05:02:50|45.62|44.92|45.53|44.83|45.62|44.92|45.52|44.82|20
1655096580000|2022-06-13 05:03:00|45.54|44.84|45.54|44.84|45.54|44.84|45.52|44.82|11
1655096590000|2022-06-13 05:03:10|45.53|44.83|45.52|44.82|45.54|44.84|45.52|44.82|12
1655096600000|2022-06-13 05:03:20|45.51|44.81|45.54|44.84|45.55|44.85|45.48|44.78|17
1655096610000|2022-06-13 05:03:30|45.53|44.83|45.59|44.89|45.59|44.89|45.53|44.83|12
1655096620000|2022-06-13 05:03:40|45.6|44.9|45.55|44.85|45.6|44.9|45.55|44.85|12
1655096630000|2022-06-13 05:03:50|45.54|44.84|45.54|44.84|45.56|44.86|45.54|44.84|13
1655096640000|2022-06-13 05:04:00|45.55|44.85|45.59|44.89|45.59|44.89|45.55|44.85|11
1655096650000|2022-06-13 05:04:10|45.58|44.88|45.59|44.89|45.59|44.89|45.57|44.87|8
1655096660000|2022-06-13 05:04:20|45.6|44.9|45.63|44.93|45.63|44.93|45.59|44.89|11
1655096670000|2022-06-13 05:04:30|45.62|44.92|45.63|44.93|45.63|44.93|45.62|44.92|16
1655096680000|2022-06-13 05:04:40|45.64|44.94|45.64|44.94|45.65|44.95|45.63|44.93|10
1655096690000|2022-06-13 05:04:50|45.63|44.93|45.56|44.86|45.64|44.94|45.56|44.86|23
1655096700000|2022-06-13 05:05:00|45.57|44.87|45.59|44.89|45.63|44.93|45.56|44.86|21
1655096710000|2022-06-13 05:05:10|45.58|44.88|45.62|44.92|45.64|44.94|45.58|44.88|14
1655096720000|2022-06-13 05:05:20|45.63|44.93|45.64|44.94|45.65|44.95|45.63|44.93|19
1655096730000|2022-06-13 05:05:30|45.65|44.95|45.62|44.92|45.65|44.95|45.61|44.91|14
1655096740000|2022-06-13 05:05:40|45.63|44.93|45.62|44.92|45.63|44.93|45.6|44.9|8
1655096750000|2022-06-13 05:05:50|45.61|44.91|45.63|44.93|45.65|44.95|45.61|44.91|6
1655096760000|2022-06-13 05:06:00|45.64|44.94|45.67|44.97|45.68|44.98|45.63|44.93|14
1655096770000|2022-06-13 05:06:10|45.66|44.96|45.71|45.01|45.71|45.01|45.65|44.95|11
1655096780000|2022-06-13 05:06:20|45.72|45.02|45.73|45.03|45.73|45.03|45.72|45.02|4
1655096790000|2022-06-13 05:06:30|45.74|45.04|45.75|45.05|45.76|45.06|45.72|45.02|13
1655096800000|2022-06-13 05:06:40|45.74|45.04|45.74|45.04|45.77|45.07|45.72|45.02|22
1655096810000|2022-06-13 05:06:50|45.75|45.05|45.74|45.04|45.75|45.05|45.73|45.03|14
1655096820000|2022-06-13 05:07:00|45.75|45.05|45.65|44.95|45.75|45.05|45.65|44.95|19
1655096830000|2022-06-13 05:07:10|45.66|44.96|45.66|44.96|45.66|44.96|45.65|44.95|15
1655096840000|2022-06-13 05:07:20|45.65|44.95|45.66|44.96|45.67|44.97|45.64|44.94|16
1655096850000|2022-06-13 05:07:30|45.65|44.95|45.63|44.93|45.66|44.96|45.63|44.93|18
1655096860000|2022-06-13 05:07:40|45.64|44.94|45.63|44.93|45.64|44.94|45.6|44.9|13
1655096870000|2022-06-13 05:07:50|45.62|44.92|45.58|44.88|45.63|44.93|45.56|44.86|12
1655096880000|2022-06-13 05:08:00|45.57|44.87|45.58|44.88|45.59|44.89|45.55|44.85|18
1655096890000|2022-06-13 05:08:10|45.57|44.87|45.59|44.89|45.59|44.89|45.56|44.86|13
1655096900000|2022-06-13 05:08:20|45.58|44.88|45.64|44.94|45.64|44.94|45.58|44.88|18
1655096910000|2022-06-13 05:08:30|45.62|44.92|45.66|44.96|45.66|44.96|45.62|44.92|18
1655096920000|2022-06-13 05:08:40|45.67|44.97|45.65|44.95|45.68|44.98|45.65|44.95|12
1655096930000|2022-06-13 05:08:50|45.66|44.96|45.63|44.93|45.66|44.96|45.62|44.92|20
1655096940000|2022-06-13 05:09:00|45.64|44.94|45.59|44.89|45.64|44.94|45.58|44.88|19
1655096950000|2022-06-13 05:09:10|45.61|44.91|45.66|44.96|45.66|44.96|45.61|44.91|7
1655096960000|2022-06-13 05:09:20|45.67|44.97|45.67|44.97|45.69|44.99|45.66|44.96|13
1655096970000|2022-06-13 05:09:30|45.66|44.96|45.65|44.95|45.68|44.98|45.64|44.94|17
1655096980000|2022-06-13 05:09:40|45.66|44.96|45.65|44.95|45.66|44.96|45.64|44.94|20
1655096990000|2022-06-13 05:09:50|45.66|44.96|45.66|44.96|45.67|44.97|45.65|44.95|13
1655097000000|2022-06-13 05:10:00|45.65|44.95|45.65|44.95|45.66|44.96|45.65|44.95|5
1655097010000|2022-06-13 05:10:10|45.66|44.96|45.64|44.94|45.66|44.96|45.63|44.93|18
1655097020000|2022-06-13 05:10:20|45.62|44.92|45.61|44.91|45.62|44.92|45.58|44.88|18
1655097030000|2022-06-13 05:10:30|45.62|44.92|45.6|44.9|45.64|44.94|45.58|44.88|12
1655097040000|2022-06-13 05:10:40|45.61|44.91|45.6|44.9|45.61|44.91|45.6|44.9|10
1655097050000|2022-06-13 05:10:50|45.61|44.91|45.61|44.91|45.62|44.92|45.57|44.87|25
1655097060000|2022-06-13 05:11:00|45.62|44.92|45.59|44.89|45.62|44.92|45.58|44.88|14
1655097070000|2022-06-13 05:11:10|45.6|44.9|45.58|44.88|45.6|44.9|45.57|44.87|10
1655097080000|2022-06-13 05:11:20|45.57|44.87|45.56|44.86|45.59|44.89|45.56|44.86|14
1655097090000|2022-06-13 05:11:30|45.57|44.87|45.58|44.88|45.58|44.88|45.56|44.86|9
1655097100000|2022-06-13 05:11:40|45.57|44.87|45.55|44.85|45.58|44.88|45.55|44.85|6
1655097110000|2022-06-13 05:11:50|45.56|44.86|45.57|44.87|45.57|44.87|45.56|44.86|4
1655097120000|2022-06-13 05:12:00|45.56|44.86|45.55|44.85|45.57|44.87|45.55|44.85|8
1655097130000|2022-06-13 05:12:10|45.56|44.86|45.54|44.84|45.56|44.86|45.53|44.83|15
1655097140000|2022-06-13 05:12:20|45.53|44.83|45.53|44.83|45.54|44.84|45.52|44.82|17
1655097150000|2022-06-13 05:12:30|45.51|44.81|45.46|44.76|45.51|44.81|45.46|44.76|12
1655097160000|2022-06-13 05:12:40|45.47|44.77|45.53|44.83|45.53|44.83|45.45|44.75|17
1655097170000|2022-06-13 05:12:50|45.52|44.82|45.55|44.85|45.55|44.85|45.52|44.82|10
1655097180000|2022-06-13 05:13:00|45.54|44.84|45.55|44.85|45.55|44.85|45.53|44.83|13
1655097190000|2022-06-13 05:13:10|45.54|44.84|45.6|44.9|45.6|44.9|45.53|44.83|16
1655097200000|2022-06-13 05:13:20|45.62|44.92|45.67|44.97|45.67|44.97|45.62|44.92|7
1655097210000|2022-06-13 05:13:30|45.68|44.98|45.69|44.99|45.69|44.99|45.65|44.95|14
1655097220000|2022-06-13 05:13:40|45.68|44.98|45.72|45.02|45.72|45.02|45.68|44.98|8
1655097230000|2022-06-13 05:13:50|45.74|45.04|45.77|45.07|45.79|45.09|45.74|45.04|16
1655097240000|2022-06-13 05:14:00|45.78|45.08|45.75|45.05|45.78|45.08|45.74|45.04|18
1655097250000|2022-06-13 05:14:10|45.74|45.04|45.77|45.07|45.77|45.07|45.73|45.03|7
1655097260000|2022-06-13 05:14:20|45.76|45.06|45.76|45.06|45.77|45.07|45.75|45.05|9
1655097270000|2022-06-13 05:14:30|45.75|45.05|45.69|44.99|45.76|45.06|45.69|44.99|9
1655097280000|2022-06-13 05:14:40|45.75|45.05|45.75|45.05|45.75|45.05|45.68|44.98|12
1655097290000|2022-06-13 05:14:50|45.74|45.04|45.74|45.04|45.77|45.07|45.74|45.04|19
1655097300000|2022-06-13 05:15:00|45.73|45.03|45.67|44.97|45.73|45.03|45.66|44.96|14
1655097310000|2022-06-13 05:15:10|45.68|44.98|45.65|44.95|45.68|44.98|45.65|44.95|12
1655097320000|2022-06-13 05:15:20|45.66|44.96|45.62|44.92|45.67|44.97|45.61|44.91|8
1655097330000|2022-06-13 05:15:30|45.63|44.93|45.59|44.89|45.65|44.95|45.58|44.88|15
1655097340000|2022-06-13 05:15:40|45.6|44.9|45.65|44.95|45.65|44.95|45.57|44.87|19
1655097350000|2022-06-13 05:15:50|45.64|44.94|45.73|45.03|45.73|45.03|45.64|44.94|8
1655097360000|2022-06-13 05:16:00|45.72|45.02|45.74|45.04|45.74|45.04|45.67|44.97|18
1655097370000|2022-06-13 05:16:10|45.73|45.03|45.73|45.03|45.73|45.03|45.71|45.01|6
1655097380000|2022-06-13 05:16:20|45.71|45.01|45.75|45.05|45.76|45.06|45.71|45.01|24
1655097390000|2022-06-13 05:16:30|45.74|45.04|45.81|45.11|45.82|45.12|45.74|45.04|23
1655097400000|2022-06-13 05:16:40|45.82|45.12|45.82|45.12|45.83|45.13|45.81|45.11|11
1655097410000|2022-06-13 05:16:50|45.83|45.13|45.86|45.16|45.87|45.17|45.82|45.12|16
1655097420000|2022-06-13 05:17:00|45.85|45.15|45.85|45.15|45.86|45.16|45.84|45.14|11
1655097430000|2022-06-13 05:17:10|45.86|45.16|45.89|45.19|45.89|45.19|45.86|45.16|12
1655097440000|2022-06-13 05:17:20|45.88|45.18|45.88|45.18|45.92|45.22|45.86|45.16|24
1655097450000|2022-06-13 05:17:30|45.87|45.17|45.87|45.17|45.88|45.18|45.85|45.15|15
1655097460000|2022-06-13 05:17:40|45.86|45.16|45.87|45.17|45.89|45.19|45.86|45.16|8
1655097470000|2022-06-13 05:17:50|45.88|45.18|45.93|45.23|45.95|45.25|45.88|45.18|20
1655097480000|2022-06-13 05:18:00|45.94|45.24|45.89|45.19|45.95|45.25|45.88|45.18|17
1655097490000|2022-06-13 05:18:10|45.88|45.18|45.88|45.18|45.89|45.19|45.88|45.18|13
1655097500000|2022-06-13 05:18:20|45.87|45.17|45.87|45.17|45.88|45.18|45.87|45.17|7
1655097510000|2022-06-13 05:18:30|45.86|45.16|45.85|45.15|45.86|45.16|45.85|45.15|4
1655097520000|2022-06-13 05:18:40|45.84|45.14|45.85|45.15|45.85|45.15|45.84|45.14|6
1655097530000|2022-06-13 05:18:50|45.86|45.16|45.78|45.08|45.86|45.16|45.78|45.08|5
1655097540000|2022-06-13 05:19:00|45.77|45.07|45.76|45.06|45.77|45.07|45.75|45.05|6
1655097550000|2022-06-13 05:19:10|45.75|45.05|45.75|45.05|45.75|45.05|45.74|45.04|7
1655097560000|2022-06-13 05:19:20|45.74|45.04|45.75|45.05|45.75|45.05|45.74|45.04|6
1655097570000|2022-06-13 05:19:30|45.74|45.04|45.74|45.04|45.75|45.05|45.73|45.03|5
1655097580000|2022-06-13 05:19:40|45.75|45.05|45.75|45.05|45.76|45.06|45.74|45.04|9
1655097590000|2022-06-13 05:19:50|45.76|45.06|45.75|45.05|45.76|45.06|45.74|45.04|6
1655097600000|2022-06-13 05:20:00|45.74|45.04|45.74|45.04|45.75|45.05|45.7|45|10
1655097610000|2022-06-13 05:20:10|45.73|45.03|45.75|45.05|45.75|45.05|45.73|45.03|3
1655097620000|2022-06-13 05:20:20|45.76|45.06|45.75|45.05|45.76|45.06|45.75|45.05|2
1655097630000|2022-06-13 05:20:30|45.76|45.06|45.76|45.06|45.76|45.06|45.75|45.05|5
1655097640000|2022-06-13 05:20:40|45.75|45.05|45.76|45.06|45.76|45.06|45.75|45.05|2
1655097650000|2022-06-13 05:20:50|45.75|45.05|45.76|45.06|45.76|45.06|45.75|45.05|2
1655097660000|2022-06-13 05:21:00|45.75|45.05|45.75|45.05|45.76|45.06|45.75|45.05|5
1655097670000|2022-06-13 05:21:10|45.76|45.06|45.75|45.05|45.76|45.06|45.75|45.05|4
1655097680000|2022-06-13 05:21:20|45.74|45.04|45.75|45.05|45.75|45.05|45.74|45.04|8
1655097690000|2022-06-13 05:21:30|45.76|45.06|45.69|44.99|45.76|45.06|45.69|44.99|7
1655097700000|2022-06-13 05:21:40|45.68|44.98|45.69|44.99|45.69|44.99|45.68|44.98|4
1655097710000|2022-06-13 05:21:50|45.68|44.98|45.69|44.99|45.69|44.99|45.68|44.98|2
1655097720000|2022-06-13 05:22:00|45.68|44.98|45.68|44.98|45.69|44.99|45.67|44.97|9
1655097730000|2022-06-13 05:22:10|45.69|44.99|45.65|44.95|45.69|44.99|45.65|44.95|9
1655097740000|2022-06-13 05:22:20|45.66|44.96|45.6|44.9|45.66|44.96|45.59|44.89|11
1655097750000|2022-06-13 05:22:30|45.59|44.89|45.6|44.9|45.61|44.91|45.59|44.89|6
1655097760000|2022-06-13 05:22:40|45.61|44.91|45.64|44.94|45.64|44.94|45.59|44.89|11
1655097770000|2022-06-13 05:22:50|45.63|44.93|45.58|44.88|45.63|44.93|45.58|44.88|13
1655097780000|2022-06-13 05:23:00|45.59|44.89|45.6|44.9|45.65|44.95|45.59|44.89|8
1655097790000|2022-06-13 05:23:10|45.59|44.89|45.59|44.89|45.64|44.94|45.59|44.89|15
1655097800000|2022-06-13 05:23:20|45.6|44.9|45.58|44.88|45.6|44.9|45.57|44.87|9
1655097810000|2022-06-13 05:23:30|45.59|44.89|45.59|44.89|45.6|44.9|45.58|44.88|4
1655097820000|2022-06-13 05:23:40|45.6|44.9|45.58|44.88|45.6|44.9|45.58|44.88|11
1655097830000|2022-06-13 05:23:50|45.59|44.89|45.68|44.98|45.68|44.98|45.58|44.88|12
1655097840000|2022-06-13 05:24:00|45.66|44.96|45.66|44.96|45.67|44.97|45.65|44.95|11
1655097850000|2022-06-13 05:24:10|45.67|44.97|45.67|44.97|45.67|44.97|45.66|44.96|9
1655097860000|2022-06-13 05:24:20|45.66|44.96|45.66|44.96|45.67|44.97|45.66|44.96|9
1655097870000|2022-06-13 05:24:30|45.67|44.97|45.61|44.91|45.67|44.97|45.61|44.91|7
1655097880000|2022-06-13 05:24:40|45.6|44.9|45.66|44.96|45.66|44.96|45.6|44.9|8
1655097890000|2022-06-13 05:24:50|45.65|44.95|45.61|44.91|45.66|44.96|45.61|44.91|12
1655097900000|2022-06-13 05:25:00|45.6|44.9|45.59|44.89|45.61|44.91|45.59|44.89|6
1655097910000|2022-06-13 05:25:10|45.58|44.88|45.57|44.87|45.58|44.88|45.57|44.87|6
1655097920000|2022-06-13 05:25:20|45.58|44.88|45.57|44.87|45.58|44.88|45.57|44.87|4
1655097930000|2022-06-13 05:25:30|45.56|44.86|45.57|44.87|45.59|44.89|45.56|44.86|16
1655097940000|2022-06-13 05:25:40|45.58|44.88|45.57|44.87|45.58|44.88|45.57|44.87|10
1655097950000|2022-06-13 05:25:50|45.58|44.88|45.57|44.87|45.58|44.88|45.55|44.85|10
1655097960000|2022-06-13 05:26:00|45.56|44.86|45.59|44.89|45.6|44.9|45.56|44.86|8
1655097970000|2022-06-13 05:26:10|45.6|44.9|45.62|44.92|45.65|44.95|45.6|44.9|6
1655097980000|2022-06-13 05:26:20|45.63|44.93|45.65|44.95|45.65|44.95|45.63|44.93|2
1655097990000|2022-06-13 05:26:30|45.64|44.94|45.59|44.89|45.64|44.94|45.59|44.89|4
1655098000000|2022-06-13 05:26:40|45.6|44.9|45.58|44.88|45.6|44.9|45.58|44.88|9
1655098010000|2022-06-13 05:26:50|45.57|44.87|45.56|44.86|45.58|44.88|45.56|44.86|8
1655098020000|2022-06-13 05:27:00|45.55|44.85|45.5|44.8|45.55|44.85|45.5|44.8|7
1655098030000|2022-06-13 05:27:10|45.49|44.79|45.46|44.76|45.5|44.8|45.46|44.76|8
1655098040000|2022-06-13 05:27:20|45.47|44.77|45.46|44.76|45.47|44.77|45.46|44.76|4
1655098050000|2022-06-13 05:27:30|45.47|44.77|45.56|44.86|45.57|44.87|45.46|44.76|20
1655098060000|2022-06-13 05:27:40|45.57|44.87|45.58|44.88|45.59|44.89|45.56|44.86|6
1655098070000|2022-06-13 05:27:50|45.57|44.87|45.58|44.88|45.58|44.88|45.57|44.87|2
1655098080000|2022-06-13 05:28:00|45.57|44.87|45.58|44.88|45.58|44.88|45.57|44.87|2
1655098090000|2022-06-13 05:28:10|45.57|44.87|45.57|44.87|45.58|44.88|45.57|44.87|9
1655098100000|2022-06-13 05:28:20|45.58|44.88|45.57|44.87|45.58|44.88|45.57|44.87|6
1655098120000|2022-06-13 05:28:40|45.58|44.88|45.65|44.95|45.65|44.95|45.58|44.88|6
1655098130000|2022-06-13 05:28:50|45.63|44.93|45.55|44.85|45.63|44.93|45.55|44.85|17
1655098140000|2022-06-13 05:29:00|45.57|44.87|45.55|44.85|45.57|44.87|45.54|44.84|12
1655098150000|2022-06-13 05:29:10|45.56|44.86|45.56|44.86|45.56|44.86|45.54|44.84|16
1655098160000|2022-06-13 05:29:20|45.55|44.85|45.52|44.82|45.55|44.85|45.5|44.8|12
1655098170000|2022-06-13 05:29:30|45.5|44.8|45.51|44.81|45.54|44.84|45.47|44.77|23
1655098180000|2022-06-13 05:29:40|45.5|44.8|45.48|44.78|45.51|44.81|45.47|44.77|14
1655098190000|2022-06-13 05:29:50|45.49|44.79|45.49|44.79|45.5|44.8|45.46|44.76|14
1655098200000|2022-06-13 05:30:00|45.47|44.77|45.41|44.71|45.49|44.79|45.41|44.71|19
1655098210000|2022-06-13 05:30:10|45.37|44.67|45.38|44.68|45.41|44.71|45.33|44.63|23
1655098220000|2022-06-13 05:30:20|45.39|44.69|45.39|44.69|45.4|44.7|45.37|44.67|16
1655098230000|2022-06-13 05:30:30|45.43|44.73|45.39|44.69|45.44|44.74|45.37|44.67|12
1655098240000|2022-06-13 05:30:40|45.37|44.67|45.44|44.74|45.46|44.76|45.37|44.67|16
1655098250000|2022-06-13 05:30:50|45.45|44.75|45.47|44.77|45.48|44.78|45.43|44.73|22
1655098260000|2022-06-13 05:31:00|45.48|44.78|45.5|44.8|45.56|44.86|45.47|44.77|23
1655098270000|2022-06-13 05:31:10|45.49|44.79|45.45|44.75|45.5|44.8|45.45|44.75|13
1655098280000|2022-06-13 05:31:20|45.46|44.76|45.38|44.68|45.46|44.76|45.38|44.68|19
1655098290000|2022-06-13 05:31:30|45.41|44.71|45.38|44.68|45.41|44.71|45.38|44.68|8
1655098300000|2022-06-13 05:31:40|45.4|44.7|45.43|44.73|45.44|44.74|45.39|44.69|13
1655098310000|2022-06-13 05:31:50|45.44|44.74|45.4|44.7|45.44|44.74|45.39|44.69|18
1655098320000|2022-06-13 05:32:00|45.39|44.69|45.39|44.69|45.4|44.7|45.38|44.68|14
1655098330000|2022-06-13 05:32:10|45.38|44.68|45.37|44.67|45.39|44.69|45.35|44.65|18
1655098340000|2022-06-13 05:32:20|45.38|44.68|45.38|44.68|45.41|44.71|45.37|44.67|18
1655098350000|2022-06-13 05:32:30|45.39|44.69|45.4|44.7|45.4|44.7|45.38|44.68|14
1655098360000|2022-06-13 05:32:40|45.39|44.69|45.37|44.67|45.39|44.69|45.34|44.64|21
1655098370000|2022-06-13 05:32:50|45.36|44.66|45.36|44.66|45.37|44.67|45.33|44.63|16
1655098380000|2022-06-13 05:33:00|45.35|44.65|45.36|44.66|45.36|44.66|45.34|44.64|10
1655098390000|2022-06-13 05:33:10|45.37|44.67|45.36|44.66|45.37|44.67|45.35|44.65|10
1655098400000|2022-06-13 05:33:20|45.37|44.67|45.39|44.69|45.39|44.69|45.36|44.66|11
1655098410000|2022-06-13 05:33:30|45.38|44.68|45.38|44.68|45.39|44.69|45.37|44.67|9
1655098420000|2022-06-13 05:33:40|45.37|44.67|45.38|44.68|45.39|44.69|45.37|44.67|13
1655098430000|2022-06-13 05:33:50|45.4|44.7|45.4|44.7|45.4|44.7|45.37|44.67|17
1655098440000|2022-06-13 05:34:00|45.39|44.69|45.39|44.69|45.41|44.71|45.38|44.68|22
1655098450000|2022-06-13 05:34:10|45.4|44.7|45.38|44.68|45.4|44.7|45.37|44.67|8
1655098460000|2022-06-13 05:34:20|45.37|44.67|45.35|44.65|45.37|44.67|45.34|44.64|9
1655098470000|2022-06-13 05:34:30|45.34|44.64|45.36|44.66|45.39|44.69|45.33|44.63|21
1655098480000|2022-06-13 05:34:40|45.37|44.67|45.36|44.66|45.37|44.67|45.34|44.64|12
1655098490000|2022-06-13 05:34:50|45.35|44.65|45.32|44.62|45.37|44.67|45.31|44.61|17
1655098500000|2022-06-13 05:35:00|45.29|44.59|45.28|44.58|45.31|44.61|45.28|44.58|11
1655098510000|2022-06-13 05:35:10|45.29|44.59|45.27|44.57|45.29|44.59|45.25|44.55|21
1655098520000|2022-06-13 05:35:20|45.28|44.58|45.29|44.59|45.29|44.59|45.26|44.56|19
1655098530000|2022-06-13 05:35:30|45.27|44.57|45.29|44.59|45.3|44.6|45.27|44.57|22
1655098540000|2022-06-13 05:35:40|45.28|44.58|45.29|44.59|45.3|44.6|45.28|44.58|14
1655098550000|2022-06-13 05:35:50|45.3|44.6|45.23|44.53|45.3|44.6|45.23|44.53|18
1655098560000|2022-06-13 05:36:00|45.26|44.56|45.28|44.58|45.28|44.58|45.22|44.52|22
1655098570000|2022-06-13 05:36:10|45.26|44.56|45.27|44.57|45.27|44.57|45.25|44.55|11
1655098580000|2022-06-13 05:36:20|45.26|44.56|45.27|44.57|45.27|44.57|45.23|44.53|9
1655098590000|2022-06-13 05:36:30|45.28|44.58|45.27|44.57|45.28|44.58|45.25|44.55|7
1655098600000|2022-06-13 05:36:40|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|4
1655098610000|2022-06-13 05:36:50|45.26|44.56|45.28|44.58|45.28|44.58|45.26|44.56|2
1655098620000|2022-06-13 05:37:00|45.26|44.56|45.28|44.58|45.3|44.6|45.26|44.56|16
1655098630000|2022-06-13 05:37:10|45.29|44.59|45.28|44.58|45.29|44.59|45.26|44.56|8
1655098640000|2022-06-13 05:37:20|45.27|44.57|45.28|44.58|45.29|44.59|45.26|44.56|11
1655098650000|2022-06-13 05:37:30|45.27|44.57|45.28|44.58|45.28|44.58|45.26|44.56|14
1655098660000|2022-06-13 05:37:40|45.29|44.59|45.25|44.55|45.29|44.59|45.25|44.55|13
1655098670000|2022-06-13 05:37:50|45.27|44.57|45.26|44.56|45.27|44.57|45.25|44.55|10
1655098680000|2022-06-13 05:38:00|45.27|44.57|45.23|44.53|45.27|44.57|45.23|44.53|10
1655098690000|2022-06-13 05:38:10|45.26|44.56|45.25|44.55|45.26|44.56|45.23|44.53|10
1655098700000|2022-06-13 05:38:20|45.26|44.56|45.28|44.58|45.28|44.58|45.24|44.54|16
1655098710000|2022-06-13 05:38:30|45.29|44.59|45.29|44.59|45.29|44.59|45.27|44.57|14
1655098720000|2022-06-13 05:38:40|45.28|44.58|45.34|44.64|45.34|44.64|45.28|44.58|16
1655098730000|2022-06-13 05:38:50|45.33|44.63|45.34|44.64|45.36|44.66|45.32|44.62|23
1655098740000|2022-06-13 05:39:00|45.35|44.65|45.26|44.56|45.35|44.65|45.25|44.55|19
1655098750000|2022-06-13 05:39:10|45.24|44.54|45.26|44.56|45.27|44.57|45.24|44.54|8
1655098760000|2022-06-13 05:39:20|45.25|44.55|45.25|44.55|45.26|44.56|45.23|44.53|11
1655098770000|2022-06-13 05:39:30|45.24|44.54|45.2|44.5|45.26|44.56|45.2|44.5|19
1655098780000|2022-06-13 05:39:40|45.21|44.51|45.12|44.42|45.21|44.51|45.12|44.42|23
1655098790000|2022-06-13 05:39:50|45.08|44.38|45.21|44.51|45.22|44.52|45.08|44.38|20
1655098800000|2022-06-13 05:40:00|45.2|44.5|45.23|44.53|45.23|44.53|45.15|44.45|17
1655098810000|2022-06-13 05:40:10|45.22|44.52|45.16|44.46|45.27|44.57|45.16|44.46|18
1655098820000|2022-06-13 05:40:20|45.17|44.47|45.22|44.52|45.23|44.53|45.16|44.46|12
1655098830000|2022-06-13 05:40:30|45.21|44.51|45.17|44.47|45.22|44.52|45.17|44.47|11
1655098840000|2022-06-13 05:40:40|45.19|44.49|45.17|44.47|45.19|44.49|45.16|44.46|15
1655098850000|2022-06-13 05:40:50|45.15|44.45|45.16|44.46|45.18|44.48|45.15|44.45|15
1655098860000|2022-06-13 05:41:00|45.14|44.44|45.15|44.45|45.17|44.47|45.14|44.44|12
1655098870000|2022-06-13 05:41:10|45.14|44.44|45.15|44.45|45.16|44.46|45.14|44.44|14
1655098880000|2022-06-13 05:41:20|45.14|44.44|45.15|44.45|45.17|44.47|45.14|44.44|12
1655098890000|2022-06-13 05:41:30|45.17|44.47|45.25|44.55|45.27|44.57|45.15|44.45|19
1655098900000|2022-06-13 05:41:40|45.26|44.56|45.22|44.52|45.29|44.59|45.22|44.52|23
1655098910000|2022-06-13 05:41:50|45.23|44.53|45.17|44.47|45.24|44.54|45.17|44.47|12
1655098920000|2022-06-13 05:42:00|45.18|44.48|45.18|44.48|45.21|44.51|45.16|44.46|19
1655098930000|2022-06-13 05:42:10|45.17|44.47|45.16|44.46|45.18|44.48|45.16|44.46|6
1655098940000|2022-06-13 05:42:20|45.18|44.48|45.18|44.48|45.19|44.49|45.16|44.46|12
1655098950000|2022-06-13 05:42:30|45.17|44.47|45.25|44.55|45.26|44.56|45.17|44.47|20
1655098960000|2022-06-13 05:42:40|45.26|44.56|45.23|44.53|45.27|44.57|45.2|44.5|17
1655098970000|2022-06-13 05:42:50|45.21|44.51|45.26|44.56|45.26|44.56|45.21|44.51|17
1655098980000|2022-06-13 05:43:00|45.23|44.53|45.22|44.52|45.26|44.56|45.22|44.52|13
1655098990000|2022-06-13 05:43:10|45.23|44.53|45.18|44.48|45.23|44.53|45.17|44.47|12
1655099000000|2022-06-13 05:43:20|45.17|44.47|45.13|44.43|45.18|44.48|45.12|44.42|17
1655099010000|2022-06-13 05:43:30|45.14|44.44|45.08|44.38|45.14|44.44|45.08|44.38|13
1655099020000|2022-06-13 05:43:40|45.07|44.37|45.05|44.35|45.08|44.38|45.04|44.34|13
1655099030000|2022-06-13 05:43:50|45.04|44.34|45.05|44.35|45.05|44.35|44.97|44.27|22
1655099040000|2022-06-13 05:44:00|45.04|44.34|45.05|44.35|45.05|44.35|45.01|44.31|20
1655099050000|2022-06-13 05:44:10|45.06|44.36|45.02|44.32|45.06|44.36|44.98|44.28|21
1655099060000|2022-06-13 05:44:20|44.99|44.29|45.05|44.35|45.06|44.36|44.97|44.27|18
1655099070000|2022-06-13 05:44:30|45.06|44.36|45.05|44.35|45.06|44.36|45.02|44.32|15
1655099080000|2022-06-13 05:44:40|45.04|44.34|44.96|44.26|45.04|44.34|44.95|44.25|16
1655099090000|2022-06-13 05:44:50|44.94|44.24|44.98|44.28|44.99|44.29|44.94|44.24|14
1655099100000|2022-06-13 05:45:00|44.99|44.29|45.03|44.33|45.03|44.33|44.98|44.28|20
1655099110000|2022-06-13 05:45:10|45.02|44.32|45.07|44.37|45.07|44.37|45.02|44.32|14
1655099120000|2022-06-13 05:45:20|45.06|44.36|45.07|44.37|45.07|44.37|45.06|44.36|10
1655099130000|2022-06-13 05:45:30|45.08|44.38|45.06|44.36|45.09|44.39|45.05|44.35|20
1655099140000|2022-06-13 05:45:40|45.04|44.34|44.94|44.24|45.05|44.35|44.94|44.24|20
1655099150000|2022-06-13 05:45:50|44.95|44.25|44.94|44.24|44.96|44.26|44.93|44.23|15
1655099160000|2022-06-13 05:46:00|44.95|44.25|44.94|44.24|44.96|44.26|44.94|44.24|11
1655099170000|2022-06-13 05:46:10|44.95|44.25|44.97|44.27|44.99|44.29|44.95|44.25|16
1655099180000|2022-06-13 05:46:20|44.98|44.28|44.99|44.29|44.99|44.29|44.97|44.27|15
1655099190000|2022-06-13 05:46:30|45|44.3|44.99|44.29|45.01|44.31|44.99|44.29|3
1655099200000|2022-06-13 05:46:40|45.01|44.31|44.99|44.29|45.01|44.31|44.98|44.28|13
1655099210000|2022-06-13 05:46:50|45|44.3|44.88|44.18|45|44.3|44.87|44.17|20
1655099220000|2022-06-13 05:47:00|44.89|44.19|44.95|44.25|44.95|44.25|44.88|44.18|22
1655099230000|2022-06-13 05:47:10|44.94|44.24|44.95|44.25|44.98|44.28|44.94|44.24|19
1655099240000|2022-06-13 05:47:20|44.96|44.26|44.94|44.24|44.96|44.26|44.93|44.23|16
1655099250000|2022-06-13 05:47:30|44.95|44.25|44.96|44.26|44.96|44.26|44.92|44.22|17
1655099260000|2022-06-13 05:47:40|44.94|44.24|44.9|44.2|44.94|44.24|44.88|44.18|21
1655099270000|2022-06-13 05:47:50|44.91|44.21|44.9|44.2|44.91|44.21|44.88|44.18|16
1655099280000|2022-06-13 05:48:00|44.89|44.19|44.7|44|44.89|44.19|44.68|43.98|23
1655099290000|2022-06-13 05:48:10|44.69|43.99|44.67|43.97|44.7|44|44.65|43.95|18
1655099300000|2022-06-13 05:48:20|44.68|43.98|44.64|43.94|44.69|43.99|44.63|43.93|26
1655099310000|2022-06-13 05:48:30|44.65|43.95|44.64|43.94|44.66|43.96|44.62|43.92|16
1655099320000|2022-06-13 05:48:40|44.65|43.95|44.62|43.92|44.67|43.97|44.62|43.92|20
1655099330000|2022-06-13 05:48:50|44.6|43.9|44.58|43.88|44.65|43.95|44.57|43.87|24
1655099340000|2022-06-13 05:49:00|44.57|43.87|44.65|43.95|44.65|43.95|44.57|43.87|22
1655099350000|2022-06-13 05:49:10|44.64|43.94|44.59|43.89|44.67|43.97|44.57|43.87|29
1655099360000|2022-06-13 05:49:20|44.6|43.9|44.61|43.91|44.61|43.91|44.57|43.87|20
1655099370000|2022-06-13 05:49:30|44.62|43.92|44.6|43.9|44.63|43.93|44.57|43.87|28
1655099380000|2022-06-13 05:49:40|44.61|43.91|44.61|43.91|44.64|43.94|44.58|43.88|24
1655099390000|2022-06-13 05:49:50|44.6|43.9|44.54|43.84|44.62|43.92|44.5|43.8|27
1655099400000|2022-06-13 05:50:00|44.55|43.85|44.55|43.85|44.58|43.88|44.52|43.82|21
1655099410000|2022-06-13 05:50:10|44.54|43.84|44.54|43.84|44.59|43.89|44.52|43.82|24
1655099420000|2022-06-13 05:50:20|44.55|43.85|44.55|43.85|44.55|43.85|44.49|43.79|21
1655099430000|2022-06-13 05:50:30|44.52|43.82|44.59|43.89|44.6|43.9|44.52|43.82|23
1655099440000|2022-06-13 05:50:40|44.6|43.9|44.64|43.94|44.65|43.95|44.59|43.89|15
1655099450000|2022-06-13 05:50:50|44.65|43.95|44.64|43.94|44.66|43.96|44.64|43.94|17
1655099460000|2022-06-13 05:51:00|44.62|43.92|44.59|43.89|44.62|43.92|44.56|43.86|22
1655099470000|2022-06-13 05:51:10|44.6|43.9|44.64|43.94|44.64|43.94|44.58|43.88|22
1655099480000|2022-06-13 05:51:20|44.62|43.92|44.7|44|44.71|44.01|44.61|43.91|15
1655099490000|2022-06-13 05:51:30|44.71|44.01|44.71|44.01|44.75|44.05|44.68|43.98|22
1655099500000|2022-06-13 05:51:40|44.72|44.02|44.72|44.02|44.72|44.02|44.66|43.96|23
1655099510000|2022-06-13 05:51:50|44.71|44.01|44.71|44.01|44.74|44.04|44.68|43.98|19
1655099520000|2022-06-13 05:52:00|44.73|44.03|44.66|43.96|44.74|44.04|44.65|43.95|14
1655099530000|2022-06-13 05:52:10|44.64|43.94|44.56|43.86|44.66|43.96|44.56|43.86|22
1655099540000|2022-06-13 05:52:20|44.57|43.87|44.59|43.89|44.61|43.91|44.55|43.85|25
1655099550000|2022-06-13 05:52:30|44.57|43.87|44.59|43.89|44.6|43.9|44.57|43.87|22
1655099560000|2022-06-13 05:52:40|44.56|43.86|44.58|43.88|44.6|43.9|44.56|43.86|20
1655099570000|2022-06-13 05:52:50|44.6|43.9|44.58|43.88|44.6|43.9|44.56|43.86|12
1655099580000|2022-06-13 05:53:00|44.57|43.87|44.58|43.88|44.6|43.9|44.55|43.85|19
1655099590000|2022-06-13 05:53:10|44.56|43.86|44.58|43.88|44.6|43.9|44.56|43.86|18
1655099600000|2022-06-13 05:53:20|44.59|43.89|44.59|43.89|44.59|43.89|44.56|43.86|19
1655099610000|2022-06-13 05:53:30|44.6|43.9|44.54|43.84|44.6|43.9|44.53|43.83|19
1655099620000|2022-06-13 05:53:40|44.53|43.83|44.51|43.81|44.54|43.84|44.51|43.81|7
1655099630000|2022-06-13 05:53:50|44.5|43.8|44.5|43.8|44.51|43.81|44.47|43.77|26
1655099640000|2022-06-13 05:54:00|44.49|43.79|44.54|43.84|44.55|43.85|44.47|43.77|20
1655099650000|2022-06-13 05:54:10|44.53|43.83|44.51|43.81|44.55|43.85|44.48|43.78|25
1655099660000|2022-06-13 05:54:20|44.49|43.79|44.55|43.85|44.56|43.86|44.49|43.79|21
1655099670000|2022-06-13 05:54:30|44.57|43.87|44.57|43.87|44.58|43.88|44.54|43.84|12
1655099680000|2022-06-13 05:54:40|44.54|43.84|44.55|43.85|44.58|43.88|44.54|43.84|14
1655099690000|2022-06-13 05:54:50|44.57|43.87|44.49|43.79|44.58|43.88|44.49|43.79|21
1655099700000|2022-06-13 05:55:00|44.48|43.78|44.48|43.78|44.49|43.79|44.46|43.76|11
1655099710000|2022-06-13 05:55:10|44.49|43.79|44.53|43.83|44.55|43.85|44.48|43.78|24
1655099720000|2022-06-13 05:55:20|44.54|43.84|44.57|43.87|44.58|43.88|44.53|43.83|14
1655099730000|2022-06-13 05:55:30|44.58|43.88|44.58|43.88|44.59|43.89|44.54|43.84|15
1655099740000|2022-06-13 05:55:40|44.56|43.86|44.58|43.88|44.58|43.88|44.54|43.84|13
1655099750000|2022-06-13 05:55:50|44.55|43.85|44.5|43.8|44.56|43.86|44.48|43.78|18
1655099760000|2022-06-13 05:56:00|44.48|43.78|44.28|43.58|44.5|43.8|44.27|43.57|29
1655099770000|2022-06-13 05:56:10|44.27|43.57|44.24|43.54|44.28|43.58|44.21|43.51|23
1655099780000|2022-06-13 05:56:20|44.25|43.55|44.18|43.48|44.25|43.55|44.18|43.48|21
1655099790000|2022-06-13 05:56:30|44.17|43.47|44.25|43.55|44.25|43.55|44.15|43.45|26
1655099800000|2022-06-13 05:56:40|44.26|43.56|44.17|43.47|44.27|43.57|44.17|43.47|21
1655099810000|2022-06-13 05:56:50|44.19|43.49|44.17|43.47|44.22|43.52|44.15|43.45|25
1655099820000|2022-06-13 05:57:00|44.18|43.48|44.3|43.6|44.3|43.6|44.18|43.48|21
1655099830000|2022-06-13 05:57:10|44.31|43.61|44.31|43.61|44.36|43.66|44.31|43.61|23
1655099840000|2022-06-13 05:57:20|44.3|43.6|44.37|43.67|44.38|43.68|44.3|43.6|15
1655099850000|2022-06-13 05:57:30|44.36|43.66|44.36|43.66|44.38|43.68|44.34|43.64|18
1655099860000|2022-06-13 05:57:40|44.34|43.64|44.3|43.6|44.35|43.65|44.26|43.56|25
1655099870000|2022-06-13 05:57:50|44.29|43.59|44.3|43.6|44.34|43.64|44.27|43.57|19
1655099880000|2022-06-13 05:58:00|44.32|43.62|44.32|43.62|44.37|43.67|44.29|43.59|22
1655099890000|2022-06-13 05:58:10|44.33|43.63|44.29|43.59|44.34|43.64|44.27|43.57|20
1655099900000|2022-06-13 05:58:20|44.3|43.6|44.3|43.6|44.3|43.6|44.25|43.55|19
1655099910000|2022-06-13 05:58:30|44.28|43.58|44.15|43.45|44.31|43.61|44.15|43.45|24
1655099920000|2022-06-13 05:58:40|44.16|43.46|44.16|43.46|44.17|43.47|44.13|43.43|21
1655099930000|2022-06-13 05:58:50|44.17|43.47|44.18|43.48|44.2|43.5|44.15|43.45|11
1655099940000|2022-06-13 05:59:00|44.19|43.49|44.15|43.45|44.19|43.49|44.13|43.43|16
1655099950000|2022-06-13 05:59:10|44.16|43.46|44.23|43.53|44.24|43.54|44.15|43.45|21
1655099960000|2022-06-13 05:59:20|44.21|43.51|44.19|43.49|44.23|43.53|44.18|43.48|23
1655099970000|2022-06-13 05:59:30|44.2|43.5|44.22|43.52|44.22|43.52|44.17|43.47|21
1655099980000|2022-06-13 05:59:40|44.23|43.53|44.2|43.5|44.27|43.57|44.18|43.48|25
1655099990000|2022-06-13 05:59:50|44.19|43.49|44.17|43.47|44.2|43.5|44.15|43.45|17
1655100000000|2022-06-13 06:00:00|44.18|43.48|44.16|43.46|44.19|43.49|44.13|43.43|26
1655100010000|2022-06-13 06:00:10|44.17|43.47|44.12|43.42|44.19|43.49|44.12|43.42|21
1655100020000|2022-06-13 06:00:20|44.14|43.44|44.09|43.39|44.15|43.45|44.08|43.38|20
1655100030000|2022-06-13 06:00:30|44.1|43.4|44.14|43.44|44.14|43.44|44.07|43.37|21
1655100040000|2022-06-13 06:00:40|44.15|43.45|44.14|43.44|44.16|43.46|44.14|43.44|16
1655100050000|2022-06-13 06:00:50|44.12|43.42|44.09|43.39|44.12|43.42|44.05|43.35|16
1655100060000|2022-06-13 06:01:00|44.07|43.37|44.1|43.4|44.11|43.41|44.06|43.36|19
1655100070000|2022-06-13 06:01:10|44.11|43.41|44.1|43.4|44.11|43.41|44.07|43.37|24
1655100080000|2022-06-13 06:01:20|44.09|43.39|44.14|43.44|44.15|43.45|44.08|43.38|26
1655100090000|2022-06-13 06:01:30|44.15|43.45|44.09|43.39|44.18|43.48|44.08|43.38|26
1655100100000|2022-06-13 06:01:40|44.1|43.4|44.17|43.47|44.17|43.47|44.09|43.39|23
1655100110000|2022-06-13 06:01:50|44.16|43.46|44.2|43.5|44.22|43.52|44.15|43.45|23
1655100120000|2022-06-13 06:02:00|44.19|43.49|44.23|43.53|44.24|43.54|44.19|43.49|16
1655100130000|2022-06-13 06:02:10|44.24|43.54|44.29|43.59|44.29|43.59|44.24|43.54|18
1655100140000|2022-06-13 06:02:20|44.28|43.58|44.3|43.6|44.32|43.62|44.27|43.57|19
1655100150000|2022-06-13 06:02:30|44.29|43.59|44.26|43.56|44.3|43.6|44.25|43.55|19
1655100160000|2022-06-13 06:02:40|44.27|43.57|44.28|43.58|44.3|43.6|44.26|43.56|15
1655100170000|2022-06-13 06:02:50|44.27|43.57|44.27|43.57|44.29|43.59|44.26|43.56|13
1655100180000|2022-06-13 06:03:00|44.26|43.56|44.27|43.57|44.3|43.6|44.25|43.55|20
1655100190000|2022-06-13 06:03:10|44.29|43.59|44.23|43.53|44.3|43.6|44.23|43.53|20
1655100200000|2022-06-13 06:03:20|44.25|43.55|44.22|43.52|44.25|43.55|44.21|43.51|21
1655100210000|2022-06-13 06:03:30|44.23|43.53|44.19|43.49|44.23|43.53|44.15|43.45|23
1655100220000|2022-06-13 06:03:40|44.18|43.48|44.17|43.47|44.19|43.49|44.14|43.44|23
1655100230000|2022-06-13 06:03:50|44.16|43.46|44.1|43.4|44.17|43.47|44.08|43.38|23
1655100240000|2022-06-13 06:04:00|44.08|43.38|44.08|43.38|44.1|43.4|44.04|43.34|24
1655100250000|2022-06-13 06:04:10|44.07|43.37|44.08|43.38|44.1|43.4|44.04|43.34|26
1655100260000|2022-06-13 06:04:20|44.07|43.37|44.08|43.38|44.11|43.41|44.05|43.35|28
1655100270000|2022-06-13 06:04:30|44.09|43.39|44.08|43.38|44.09|43.39|44.05|43.35|17
1655100280000|2022-06-13 06:04:40|44.09|43.39|43.98|43.28|44.09|43.39|43.98|43.28|21
1655100290000|2022-06-13 06:04:50|44.01|43.31|43.78|43.08|44.01|43.31|43.75|43.05|26
1655100300000|2022-06-13 06:05:00|43.79|43.09|43.91|43.21|43.91|43.21|43.75|43.05|21
1655100310000|2022-06-13 06:05:10|43.92|43.22|44.02|43.32|44.02|43.32|43.9|43.2|18
1655100320000|2022-06-13 06:05:20|44.03|43.33|43.98|43.28|44.03|43.33|43.97|43.27|21
1655100330000|2022-06-13 06:05:30|43.97|43.27|43.97|43.27|44|43.3|43.97|43.27|19
1655100340000|2022-06-13 06:05:40|43.95|43.25|43.95|43.25|43.97|43.27|43.92|43.22|23
1655100350000|2022-06-13 06:05:50|43.94|43.24|43.9|43.2|43.95|43.25|43.89|43.19|20
1655100360000|2022-06-13 06:06:00|43.91|43.21|43.94|43.24|43.96|43.26|43.88|43.18|18
1655100370000|2022-06-13 06:06:10|43.95|43.25|43.91|43.21|43.96|43.26|43.88|43.18|17
1655100380000|2022-06-13 06:06:20|43.9|43.2|43.9|43.2|43.92|43.22|43.88|43.18|20
1655100390000|2022-06-13 06:06:30|43.89|43.19|43.94|43.24|43.95|43.25|43.88|43.18|19
1655100400000|2022-06-13 06:06:40|43.95|43.25|43.94|43.24|43.95|43.25|43.92|43.22|18
1655100410000|2022-06-13 06:06:50|43.95|43.25|43.85|43.15|43.96|43.26|43.85|43.15|25
1655100420000|2022-06-13 06:07:00|43.84|43.14|43.77|43.07|43.87|43.17|43.77|43.07|24
1655100430000|2022-06-13 06:07:10|43.76|43.06|43.73|43.03|43.77|43.07|43.71|43.01|20
1655100440000|2022-06-13 06:07:20|43.75|43.05|43.84|43.14|43.88|43.18|43.75|43.05|23
1655100450000|2022-06-13 06:07:30|43.83|43.13|43.76|43.06|43.83|43.13|43.76|43.06|17
1655100460000|2022-06-13 06:07:40|43.77|43.07|43.75|43.05|43.78|43.08|43.71|43.01|19
1655100470000|2022-06-13 06:07:50|43.74|43.04|43.78|43.08|43.78|43.08|43.74|43.04|14
1655100480000|2022-06-13 06:08:00|43.77|43.07|43.76|43.06|43.78|43.08|43.75|43.05|16
1655100490000|2022-06-13 06:08:10|43.78|43.08|43.77|43.07|43.78|43.08|43.75|43.05|17
1655100500000|2022-06-13 06:08:20|43.76|43.06|43.76|43.06|43.78|43.08|43.74|43.04|11
1655100510000|2022-06-13 06:08:30|43.75|43.05|43.83|43.13|43.83|43.13|43.7|43|24
1655100520000|2022-06-13 06:08:40|43.81|43.11|43.81|43.11|43.86|43.16|43.79|43.09|20
1655100530000|2022-06-13 06:08:50|43.8|43.1|43.81|43.11|43.83|43.13|43.78|43.08|26
1655100540000|2022-06-13 06:09:00|43.8|43.1|43.89|43.19|43.9|43.2|43.8|43.1|14
1655100550000|2022-06-13 06:09:10|43.91|43.21|43.96|43.26|43.98|43.28|43.89|43.19|18
1655100560000|2022-06-13 06:09:20|43.97|43.27|43.9|43.2|43.97|43.27|43.9|43.2|15
1655100570000|2022-06-13 06:09:30|43.89|43.19|43.9|43.2|43.93|43.23|43.88|43.18|18
1655100580000|2022-06-13 06:09:40|43.91|43.21|43.95|43.25|43.95|43.25|43.89|43.19|13
1655100590000|2022-06-13 06:09:50|43.93|43.23|44.01|43.31|44.02|43.32|43.93|43.23|21
1655100600000|2022-06-13 06:10:00|44|43.3|44.02|43.32|44.03|43.33|43.98|43.28|19
1655100610000|2022-06-13 06:10:10|44.01|43.31|44.17|43.47|44.19|43.49|44|43.3|25
1655100620000|2022-06-13 06:10:20|44.16|43.46|44.28|43.58|44.29|43.59|44.16|43.46|30
1655100630000|2022-06-13 06:10:30|44.29|43.59|44.33|43.63|44.34|43.64|44.27|43.57|15
1655100640000|2022-06-13 06:10:40|44.32|43.62|44.27|43.57|44.34|43.64|44.27|43.57|24
1655100650000|2022-06-13 06:10:50|44.28|43.58|44.4|43.7|44.4|43.7|44.25|43.55|19
1655100660000|2022-06-13 06:11:00|44.39|43.69|44.5|43.8|44.5|43.8|44.38|43.68|22
1655100670000|2022-06-13 06:11:10|44.51|43.81|44.51|43.81|44.57|43.87|44.47|43.77|27
1655100680000|2022-06-13 06:11:20|44.5|43.8|44.64|43.94|44.64|43.94|44.5|43.8|21
1655100690000|2022-06-13 06:11:30|44.65|43.95|44.59|43.89|44.66|43.96|44.59|43.89|20
1655100700000|2022-06-13 06:11:40|44.6|43.9|44.61|43.91|44.63|43.93|44.56|43.86|23
1655100710000|2022-06-13 06:11:50|44.6|43.9|44.58|43.88|44.62|43.92|44.57|43.87|17
1655100720000|2022-06-13 06:12:00|44.57|43.87|44.56|43.86|44.58|43.88|44.55|43.85|18
1655100730000|2022-06-13 06:12:10|44.57|43.87|44.47|43.77|44.57|43.87|44.46|43.76|17
1655100740000|2022-06-13 06:12:20|44.46|43.76|44.46|43.76|44.48|43.78|44.44|43.74|12
1655100750000|2022-06-13 06:12:30|44.47|43.77|44.52|43.82|44.53|43.83|44.44|43.74|23
1655100760000|2022-06-13 06:12:40|44.53|43.83|44.5|43.8|44.56|43.86|44.49|43.79|19
1655100770000|2022-06-13 06:12:50|44.51|43.81|44.48|43.78|44.54|43.84|44.48|43.78|24
1655100780000|2022-06-13 06:13:00|44.47|43.77|44.44|43.74|44.49|43.79|44.43|43.73|23
1655100790000|2022-06-13 06:13:10|44.46|43.76|44.57|43.87|44.59|43.89|44.46|43.76|24
1655100800000|2022-06-13 06:13:20|44.56|43.86|44.51|43.81|44.57|43.87|44.49|43.79|21
1655100810000|2022-06-13 06:13:30|44.52|43.82|44.55|43.85|44.55|43.85|44.48|43.78|31
1655100820000|2022-06-13 06:13:40|44.54|43.84|44.55|43.85|44.55|43.85|44.51|43.81|22
1655100830000|2022-06-13 06:13:50|44.54|43.84|44.6|43.9|44.62|43.92|44.54|43.84|21
1655100840000|2022-06-13 06:14:00|44.62|43.92|44.59|43.89|44.62|43.92|44.57|43.87|16
1655100850000|2022-06-13 06:14:10|44.6|43.9|44.75|44.05|44.79|44.09|44.6|43.9|25
1655100860000|2022-06-13 06:14:20|44.76|44.06|44.76|44.06|44.76|44.06|44.65|43.95|28
1655100870000|2022-06-13 06:14:30|44.73|44.03|44.73|44.03|44.76|44.06|44.7|44|33
1655100880000|2022-06-13 06:14:40|44.74|44.04|44.75|44.05|44.82|44.12|44.74|44.04|21
1655100890000|2022-06-13 06:14:50|44.73|44.03|44.71|44.01|44.78|44.08|44.68|43.98|29
1655100900000|2022-06-13 06:15:00|44.67|43.97|44.79|44.09|44.8|44.1|44.67|43.97|28
1655100910000|2022-06-13 06:15:10|44.78|44.08|44.8|44.1|44.85|44.15|44.77|44.07|22
1655100920000|2022-06-13 06:15:20|44.85|44.15|44.8|44.1|44.85|44.15|44.79|44.09|23
1655100930000|2022-06-13 06:15:30|44.79|44.09|44.85|44.15|44.85|44.15|44.77|44.07|24
1655100940000|2022-06-13 06:15:40|44.86|44.16|44.85|44.15|44.92|44.22|44.83|44.13|22
1655100950000|2022-06-13 06:15:50|44.86|44.16|44.8|44.1|44.86|44.16|44.77|44.07|16
1655100960000|2022-06-13 06:16:00|44.81|44.11|44.87|44.17|44.88|44.18|44.77|44.07|19
1655100970000|2022-06-13 06:16:10|44.88|44.18|44.96|44.26|44.96|44.26|44.87|44.17|18
1655100980000|2022-06-13 06:16:20|44.95|44.25|44.98|44.28|45.02|44.32|44.94|44.24|23
1655100990000|2022-06-13 06:16:30|44.97|44.27|44.95|44.25|44.97|44.27|44.87|44.17|26
1655101000000|2022-06-13 06:16:40|44.96|44.26|45.03|44.33|45.04|44.34|44.96|44.26|21
1655101010000|2022-06-13 06:16:50|45.06|44.36|44.99|44.29|45.06|44.36|44.97|44.27|16
1655101020000|2022-06-13 06:17:00|44.98|44.28|45.09|44.39|45.09|44.39|44.97|44.27|19
1655101030000|2022-06-13 06:17:10|45.08|44.38|45.12|44.42|45.2|44.5|45.08|44.38|28
1655101040000|2022-06-13 06:17:20|45.14|44.44|45|44.3|45.14|44.44|44.99|44.29|20
1655101050000|2022-06-13 06:17:30|44.98|44.28|44.9|44.2|45|44.3|44.89|44.19|22
1655101060000|2022-06-13 06:17:40|44.89|44.19|44.91|44.21|44.91|44.21|44.89|44.19|17
1655101070000|2022-06-13 06:17:50|44.92|44.22|44.88|44.18|44.96|44.26|44.87|44.17|22
1655101080000|2022-06-13 06:18:00|44.89|44.19|44.69|43.99|44.89|44.19|44.68|43.98|28
1655101090000|2022-06-13 06:18:10|44.7|44|44.78|44.08|44.79|44.09|44.7|44|21
1655101100000|2022-06-13 06:18:20|44.77|44.07|44.68|43.98|44.78|44.08|44.68|43.98|19
1655101110000|2022-06-13 06:18:30|44.69|43.99|44.78|44.08|44.79|44.09|44.68|43.98|21
1655101120000|2022-06-13 06:18:40|44.79|44.09|44.88|44.18|44.88|44.18|44.78|44.08|24
1655101130000|2022-06-13 06:18:50|44.87|44.17|44.89|44.19|44.91|44.21|44.87|44.17|15
1655101140000|2022-06-13 06:19:00|44.88|44.18|44.74|44.04|44.88|44.18|44.74|44.04|24
1655101150000|2022-06-13 06:19:10|44.75|44.05|44.76|44.06|44.77|44.07|44.73|44.03|14
1655101160000|2022-06-13 06:19:20|44.73|44.03|44.76|44.06|44.76|44.06|44.73|44.03|19
1655101170000|2022-06-13 06:19:30|44.75|44.05|44.7|44|44.75|44.05|44.7|44|9
1655101180000|2022-06-13 06:19:40|44.73|44.03|44.69|43.99|44.76|44.06|44.67|43.97|21
1655101190000|2022-06-13 06:19:50|44.71|44.01|44.75|44.05|44.75|44.05|44.69|43.99|23
1655101200000|2022-06-13 06:20:00|44.77|44.07|44.68|43.98|44.77|44.07|44.68|43.98|20
1655101210000|2022-06-13 06:20:10|44.69|43.99|44.65|43.95|44.69|43.99|44.63|43.93|31
1655101220000|2022-06-13 06:20:20|44.64|43.94|44.67|43.97|44.68|43.98|44.63|43.93|17
1655101230000|2022-06-13 06:20:30|44.66|43.96|44.63|43.93|44.67|43.97|44.63|43.93|18
1655101240000|2022-06-13 06:20:40|44.62|43.92|44.62|43.92|44.65|43.95|44.58|43.88|23
1655101250000|2022-06-13 06:20:50|44.63|43.93|44.62|43.92|44.65|43.95|44.61|43.91|19
1655101260000|2022-06-13 06:21:00|44.64|43.94|44.59|43.89|44.66|43.96|44.58|43.88|19
1655101270000|2022-06-13 06:21:10|44.58|43.88|44.63|43.93|44.63|43.93|44.58|43.88|23
1655101280000|2022-06-13 06:21:20|44.64|43.94|44.67|43.97|44.67|43.97|44.63|43.93|19
1655101290000|2022-06-13 06:21:30|44.66|43.96|44.66|43.96|44.78|44.08|44.66|43.96|15
1655101300000|2022-06-13 06:21:40|44.67|43.97|44.68|43.98|44.68|43.98|44.66|43.96|18
1655101310000|2022-06-13 06:21:50|44.67|43.97|44.68|43.98|44.69|43.99|44.66|43.96|15
1655101320000|2022-06-13 06:22:00|44.69|43.99|44.68|43.98|44.77|44.07|44.67|43.97|18
1655101330000|2022-06-13 06:22:10|44.67|43.97|44.69|43.99|44.76|44.06|44.67|43.97|17
1655101340000|2022-06-13 06:22:20|44.7|44|44.68|43.98|44.71|44.01|44.66|43.96|22
1655101350000|2022-06-13 06:22:30|44.69|43.99|44.6|43.9|44.7|44|44.6|43.9|26
1655101360000|2022-06-13 06:22:40|44.61|43.91|44.59|43.89|44.61|43.91|44.57|43.87|17
1655101370000|2022-06-13 06:22:50|44.58|43.88|44.46|43.76|44.6|43.9|44.46|43.76|24
1655101380000|2022-06-13 06:23:00|44.47|43.77|44.53|43.83|44.55|43.85|44.46|43.76|26
1655101390000|2022-06-13 06:23:10|44.52|43.82|44.46|43.76|44.54|43.84|44.45|43.75|16
1655101400000|2022-06-13 06:23:20|44.47|43.77|44.42|43.72|44.47|43.77|44.41|43.71|28
1655101410000|2022-06-13 06:23:30|44.41|43.71|44.44|43.74|44.45|43.75|44.41|43.71|15
1655101420000|2022-06-13 06:23:40|44.45|43.75|44.45|43.75|44.47|43.77|44.44|43.74|20
1655101430000|2022-06-13 06:23:50|44.46|43.76|44.42|43.72|44.46|43.76|44.41|43.71|11
1655101440000|2022-06-13 06:24:00|44.43|43.73|44.46|43.76|44.47|43.77|44.39|43.69|25
1655101450000|2022-06-13 06:24:10|44.45|43.75|44.47|43.77|44.48|43.78|44.45|43.75|11
1655101460000|2022-06-13 06:24:20|44.48|43.78|44.47|43.77|44.48|43.78|44.45|43.75|17
1655101470000|2022-06-13 06:24:30|44.48|43.78|44.49|43.79|44.51|43.81|44.47|43.77|19
1655101480000|2022-06-13 06:24:40|44.5|43.8|44.48|43.78|44.51|43.81|44.48|43.78|11
1655101490000|2022-06-13 06:24:50|44.51|43.81|44.55|43.85|44.56|43.86|44.49|43.79|15
1655101500000|2022-06-13 06:25:00|44.54|43.84|44.56|43.86|44.57|43.87|44.51|43.81|21
1655101510000|2022-06-13 06:25:10|44.55|43.85|44.54|43.84|44.56|43.86|44.54|43.84|17
1655101520000|2022-06-13 06:25:20|44.55|43.85|44.55|43.85|44.57|43.87|44.53|43.83|14
1655101530000|2022-06-13 06:25:30|44.56|43.86|44.58|43.88|44.58|43.88|44.56|43.86|8
1655101540000|2022-06-13 06:25:40|44.56|43.86|44.55|43.85|44.58|43.88|44.52|43.82|14
1655101550000|2022-06-13 06:25:50|44.54|43.84|44.47|43.77|44.54|43.84|44.47|43.77|14
1655101560000|2022-06-13 06:26:00|44.48|43.78|44.5|43.8|44.5|43.8|44.47|43.77|12
1655101570000|2022-06-13 06:26:10|44.51|43.81|44.51|43.81|44.57|43.87|44.5|43.8|6
1655101580000|2022-06-13 06:26:20|44.52|43.82|44.56|43.86|44.56|43.86|44.52|43.82|8
1655101590000|2022-06-13 06:26:30|44.54|43.84|44.54|43.84|44.56|43.86|44.52|43.82|11
1655101600000|2022-06-13 06:26:40|44.52|43.82|44.5|43.8|44.52|43.82|44.46|43.76|11
1655101610000|2022-06-13 06:26:50|44.53|43.83|44.51|43.81|44.54|43.84|44.5|43.8|9
1655101620000|2022-06-13 06:27:00|44.5|43.8|44.5|43.8|44.51|43.81|44.47|43.77|20
1655101630000|2022-06-13 06:27:10|44.51|43.81|44.51|43.81|44.51|43.81|44.48|43.78|22
1655101640000|2022-06-13 06:27:20|44.55|43.85|44.56|43.86|44.57|43.87|44.55|43.85|6
1655101650000|2022-06-13 06:27:30|44.55|43.85|44.65|43.95|44.65|43.95|44.54|43.84|18
1655101660000|2022-06-13 06:27:40|44.67|43.97|44.64|43.94|44.67|43.97|44.62|43.92|14
1655101670000|2022-06-13 06:27:50|44.65|43.95|44.64|43.94|44.65|43.95|44.64|43.94|14
1655101680000|2022-06-13 06:28:00|44.65|43.95|44.64|43.94|44.67|43.97|44.62|43.92|17
1655101690000|2022-06-13 06:28:10|44.63|43.93|44.62|43.92|44.64|43.94|44.62|43.92|8
1655101700000|2022-06-13 06:28:20|44.64|43.94|44.62|43.92|44.64|43.94|44.58|43.88|18
1655101710000|2022-06-13 06:28:30|44.63|43.93|44.59|43.89|44.63|43.93|44.59|43.89|17
1655101720000|2022-06-13 06:28:40|44.58|43.88|44.61|43.91|44.62|43.92|44.57|43.87|23
1655101730000|2022-06-13 06:28:50|44.59|43.89|44.67|43.97|44.67|43.97|44.59|43.89|17
1655101740000|2022-06-13 06:29:00|44.66|43.96|44.63|43.93|44.68|43.98|44.6|43.9|22
1655101750000|2022-06-13 06:29:10|44.61|43.91|44.55|43.85|44.62|43.92|44.53|43.83|20
1655101760000|2022-06-13 06:29:20|44.56|43.86|44.49|43.79|44.56|43.86|44.49|43.79|19
1655101770000|2022-06-13 06:29:30|44.47|43.77|44.49|43.79|44.49|43.79|44.46|43.76|16
1655101780000|2022-06-13 06:29:40|44.48|43.78|44.45|43.75|44.49|43.79|44.43|43.73|13
1655101790000|2022-06-13 06:29:50|44.42|43.72|44.45|43.75|44.46|43.76|44.42|43.72|18
1655101800000|2022-06-13 06:30:00|44.44|43.74|44.47|43.77|44.5|43.8|44.44|43.74|14
1655101810000|2022-06-13 06:30:10|44.5|43.8|44.46|43.76|44.53|43.83|44.45|43.75|21
1655101820000|2022-06-13 06:30:20|44.44|43.74|44.44|43.74|44.45|43.75|44.43|43.73|7
1655101830000|2022-06-13 06:30:30|44.45|43.75|44.36|43.66|44.45|43.75|44.34|43.64|21
1655101840000|2022-06-13 06:30:40|44.37|43.67|44.56|43.86|44.57|43.87|44.35|43.65|13
1655101850000|2022-06-13 06:30:50|44.57|43.87|44.59|43.89|44.61|43.91|44.57|43.87|13
1655101860000|2022-06-13 06:31:00|44.6|43.9|44.64|43.94|44.66|43.96|44.6|43.9|12
1655101870000|2022-06-13 06:31:10|44.62|43.92|44.7|44|44.7|44|44.62|43.92|13
1655101880000|2022-06-13 06:31:20|44.69|43.99|44.74|44.04|44.75|44.05|44.69|43.99|7
1655101890000|2022-06-13 06:31:30|44.75|44.05|44.77|44.07|44.83|44.13|44.75|44.05|20
1655101900000|2022-06-13 06:31:40|44.78|44.08|44.78|44.08|44.78|44.08|44.72|44.02|20
1655101910000|2022-06-13 06:31:50|44.77|44.07|44.73|44.03|44.79|44.09|44.72|44.02|22
1655101920000|2022-06-13 06:32:00|44.74|44.04|44.74|44.04|44.75|44.05|44.72|44.02|13
1655101930000|2022-06-13 06:32:10|44.72|44.02|44.73|44.03|44.76|44.06|44.71|44.01|17
1655101940000|2022-06-13 06:32:20|44.74|44.04|44.74|44.04|44.79|44.09|44.71|44.01|26
1655101950000|2022-06-13 06:32:30|44.75|44.05|44.77|44.07|44.77|44.07|44.71|44.01|16
1655101960000|2022-06-13 06:32:40|44.76|44.06|44.74|44.04|44.76|44.06|44.71|44.01|7
1655101970000|2022-06-13 06:32:50|44.71|44.01|44.73|44.03|44.75|44.05|44.68|43.98|20
1655101980000|2022-06-13 06:33:00|44.72|44.02|44.77|44.07|44.8|44.1|44.72|44.02|17
1655101990000|2022-06-13 06:33:10|44.78|44.08|44.7|44|44.78|44.08|44.7|44|21
1655102000000|2022-06-13 06:33:20|44.69|43.99|44.76|44.06|44.79|44.09|44.67|43.97|20
1655102010000|2022-06-13 06:33:30|44.75|44.05|44.73|44.03|44.77|44.07|44.73|44.03|17
1655102020000|2022-06-13 06:33:40|44.75|44.05|44.76|44.06|44.78|44.08|44.73|44.03|21
1655102030000|2022-06-13 06:33:50|44.77|44.07|44.75|44.05|44.78|44.08|44.74|44.04|20
1655102040000|2022-06-13 06:34:00|44.76|44.06|44.76|44.06|44.76|44.06|44.73|44.03|15
1655102050000|2022-06-13 06:34:10|44.75|44.05|44.8|44.1|44.8|44.1|44.74|44.04|21
1655102060000|2022-06-13 06:34:20|44.78|44.08|44.79|44.09|44.81|44.11|44.77|44.07|19
1655102070000|2022-06-13 06:34:30|44.8|44.1|44.85|44.15|44.86|44.16|44.8|44.1|25
1655102080000|2022-06-13 06:34:40|44.84|44.14|44.8|44.1|44.85|44.15|44.79|44.09|20
1655102090000|2022-06-13 06:34:50|44.82|44.12|44.75|44.05|44.82|44.12|44.75|44.05|25
1655102100000|2022-06-13 06:35:00|44.76|44.06|44.81|44.11|44.81|44.11|44.74|44.04|20
1655102110000|2022-06-13 06:35:10|44.8|44.1|44.76|44.06|44.81|44.11|44.74|44.04|15
1655102120000|2022-06-13 06:35:20|44.77|44.07|44.74|44.04|44.77|44.07|44.72|44.02|19
1655102130000|2022-06-13 06:35:30|44.71|44.01|44.76|44.06|44.76|44.06|44.71|44.01|21
1655102140000|2022-06-13 06:35:40|44.75|44.05|44.74|44.04|44.75|44.05|44.71|44.01|19
1655102150000|2022-06-13 06:35:50|44.73|44.03|44.73|44.03|44.74|44.04|44.72|44.02|17
1655102160000|2022-06-13 06:36:00|44.74|44.04|44.7|44|44.74|44.04|44.68|43.98|22
1655102170000|2022-06-13 06:36:10|44.69|43.99|44.57|43.87|44.69|43.99|44.57|43.87|24
1655102180000|2022-06-13 06:36:20|44.56|43.86|44.57|43.87|44.6|43.9|44.55|43.85|23
1655102190000|2022-06-13 06:36:30|44.59|43.89|44.56|43.86|44.6|43.9|44.55|43.85|17
1655102200000|2022-06-13 06:36:40|44.58|43.88|44.69|43.99|44.71|44.01|44.56|43.86|20
1655102210000|2022-06-13 06:36:50|44.68|43.98|44.72|44.02|44.76|44.06|44.68|43.98|18
1655102220000|2022-06-13 06:37:00|44.73|44.03|44.75|44.05|44.78|44.08|44.72|44.02|18
1655102230000|2022-06-13 06:37:10|44.76|44.06|44.68|43.98|44.78|44.08|44.68|43.98|25
1655102240000|2022-06-13 06:37:20|44.67|43.97|44.72|44.02|44.72|44.02|44.67|43.97|25
1655102250000|2022-06-13 06:37:30|44.68|43.98|44.7|44|44.72|44.02|44.68|43.98|14
1655102260000|2022-06-13 06:37:40|44.72|44.02|44.76|44.06|44.76|44.06|44.7|44|16
1655102270000|2022-06-13 06:37:50|44.75|44.05|44.66|43.96|44.75|44.05|44.66|43.96|23
1655102280000|2022-06-13 06:38:00|44.67|43.97|44.67|43.97|44.67|43.97|44.65|43.95|14
1655102290000|2022-06-13 06:38:10|44.66|43.96|44.67|43.97|44.68|43.98|44.66|43.96|8
1655102300000|2022-06-13 06:38:20|44.66|43.96|44.67|43.97|44.68|43.98|44.66|43.96|10
1655102310000|2022-06-13 06:38:30|44.68|43.98|44.74|44.04|44.74|44.04|44.67|43.97|16
1655102320000|2022-06-13 06:38:40|44.75|44.05|44.73|44.03|44.75|44.05|44.72|44.02|22
1655102330000|2022-06-13 06:38:50|44.72|44.02|44.73|44.03|44.74|44.04|44.67|43.97|21
1655102340000|2022-06-13 06:39:00|44.71|44.01|44.72|44.02|44.73|44.03|44.71|44.01|8
1655102350000|2022-06-13 06:39:10|44.73|44.03|44.73|44.03|44.73|44.03|44.71|44.01|19
1655102360000|2022-06-13 06:39:20|44.72|44.02|44.68|43.98|44.73|44.03|44.67|43.97|15
1655102370000|2022-06-13 06:39:30|44.7|44|44.67|43.97|44.73|44.03|44.66|43.96|20
1655102380000|2022-06-13 06:39:40|44.66|43.96|44.66|43.96|44.7|44|44.66|43.96|12
1655102390000|2022-06-13 06:39:50|44.68|43.98|44.67|43.97|44.7|44|44.66|43.96|15
1655102400000|2022-06-13 06:40:00|44.68|43.98|44.67|43.97|44.69|43.99|44.65|43.95|21
1655102410000|2022-06-13 06:40:10|44.68|43.98|44.73|44.03|44.73|44.03|44.67|43.97|22
1655102420000|2022-06-13 06:40:20|44.72|44.02|44.69|43.99|44.73|44.03|44.67|43.97|16
1655102430000|2022-06-13 06:40:30|44.71|44.01|44.68|43.98|44.71|44.01|44.65|43.95|17
1655102440000|2022-06-13 06:40:40|44.67|43.97|44.63|43.93|44.67|43.97|44.63|43.93|20
1655102450000|2022-06-13 06:40:50|44.66|43.96|44.65|43.95|44.66|43.96|44.64|43.94|12
1655102460000|2022-06-13 06:41:00|44.64|43.94|44.66|43.96|44.69|43.99|44.64|43.94|19
1655102470000|2022-06-13 06:41:10|44.69|43.99|44.64|43.94|44.69|43.99|44.64|43.94|16
1655102480000|2022-06-13 06:41:20|44.63|43.93|44.65|43.95|44.65|43.95|44.6|43.9|17
1655102490000|2022-06-13 06:41:30|44.66|43.96|44.49|43.79|44.66|43.96|44.49|43.79|17
1655102500000|2022-06-13 06:41:40|44.51|43.81|44.47|43.77|44.51|43.81|44.45|43.75|23
1655102510000|2022-06-13 06:41:50|44.49|43.79|44.49|43.79|44.49|43.79|44.44|43.74|27
1655102520000|2022-06-13 06:42:00|44.44|43.74|44.46|43.76|44.47|43.77|44.43|43.73|28
1655102530000|2022-06-13 06:42:10|44.45|43.75|44.41|43.71|44.46|43.76|44.39|43.69|22
1655102540000|2022-06-13 06:42:20|44.4|43.7|44.45|43.75|44.45|43.75|44.37|43.67|26
1655102550000|2022-06-13 06:42:30|44.46|43.76|44.36|43.66|44.46|43.76|44.36|43.66|24
1655102560000|2022-06-13 06:42:40|44.35|43.65|44.32|43.62|44.37|43.67|44.32|43.62|19
1655102570000|2022-06-13 06:42:50|44.34|43.64|44.36|43.66|44.38|43.68|44.31|43.61|21
1655102580000|2022-06-13 06:43:00|44.35|43.65|44.36|43.66|44.37|43.67|44.31|43.61|16
1655102590000|2022-06-13 06:43:10|44.31|43.61|44.29|43.59|44.31|43.61|44.27|43.57|20
1655102600000|2022-06-13 06:43:20|44.24|43.54|44.28|43.58|44.29|43.59|44.24|43.54|18
1655102610000|2022-06-13 06:43:30|44.29|43.59|44.27|43.57|44.29|43.59|44.23|43.53|29
1655102620000|2022-06-13 06:43:40|44.28|43.58|44.16|43.46|44.29|43.59|44.16|43.46|16
1655102630000|2022-06-13 06:43:50|44.19|43.49|44.18|43.48|44.2|43.5|44.13|43.43|15
1655102640000|2022-06-13 06:44:00|44.17|43.47|44.13|43.43|44.19|43.49|44.13|43.43|18
1655102650000|2022-06-13 06:44:10|44.14|43.44|44.17|43.47|44.17|43.47|44.07|43.37|18
1655102660000|2022-06-13 06:44:20|44.13|43.43|44.08|43.38|44.16|43.46|44.07|43.37|27
1655102670000|2022-06-13 06:44:30|44.06|43.36|44.04|43.34|44.1|43.4|44.01|43.31|27
1655102680000|2022-06-13 06:44:40|44.05|43.35|43.98|43.28|44.05|43.35|43.98|43.28|16
1655102690000|2022-06-13 06:44:50|43.99|43.29|43.96|43.26|44.02|43.32|43.96|43.26|19
1655102700000|2022-06-13 06:45:00|43.97|43.27|44.04|43.34|44.06|43.36|43.92|43.22|27
1655102710000|2022-06-13 06:45:10|44.07|43.37|44.03|43.33|44.07|43.37|43.97|43.27|26
1655102720000|2022-06-13 06:45:20|44.02|43.32|44.03|43.33|44.05|43.35|44.01|43.31|19
1655102730000|2022-06-13 06:45:30|44.04|43.34|43.99|43.29|44.05|43.35|43.96|43.26|22
1655102740000|2022-06-13 06:45:40|44.01|43.31|44.06|43.36|44.07|43.37|44.01|43.31|22
1655102750000|2022-06-13 06:45:50|44.07|43.37|44.05|43.35|44.07|43.37|44.02|43.32|18
1655102760000|2022-06-13 06:46:00|44.03|43.33|44.13|43.43|44.14|43.44|44.03|43.33|25
1655102770000|2022-06-13 06:46:10|44.12|43.42|44.16|43.46|44.16|43.46|44.12|43.42|8
1655102780000|2022-06-13 06:46:20|44.17|43.47|44.08|43.38|44.17|43.47|44.08|43.38|20
1655102790000|2022-06-13 06:46:30|44.07|43.37|44.1|43.4|44.11|43.41|44.06|43.36|19
1655102800000|2022-06-13 06:46:40|44.11|43.41|44.13|43.43|44.16|43.46|44.11|43.41|12
1655102810000|2022-06-13 06:46:50|44.15|43.45|44.16|43.46|44.16|43.46|44.13|43.43|12
1655102820000|2022-06-13 06:47:00|44.17|43.47|44.18|43.48|44.19|43.49|44.15|43.45|14
1655102830000|2022-06-13 06:47:10|44.19|43.49|44.15|43.45|44.19|43.49|44.13|43.43|23
1655102840000|2022-06-13 06:47:20|44.16|43.46|44.05|43.35|44.16|43.46|44.05|43.35|23
1655102850000|2022-06-13 06:47:30|44.06|43.36|43.94|43.24|44.06|43.36|43.94|43.24|19
1655102860000|2022-06-13 06:47:40|43.93|43.23|43.96|43.26|43.97|43.27|43.87|43.17|28
1655102870000|2022-06-13 06:47:50|43.94|43.24|43.88|43.18|43.96|43.26|43.88|43.18|27
1655102880000|2022-06-13 06:48:00|43.85|43.15|43.85|43.15|43.87|43.17|43.75|43.05|27
1655102890000|2022-06-13 06:48:10|43.84|43.14|43.92|43.22|43.92|43.22|43.81|43.11|26
1655102900000|2022-06-13 06:48:20|43.93|43.23|44.03|43.33|44.04|43.34|43.93|43.23|27
1655102910000|2022-06-13 06:48:30|44.01|43.31|43.97|43.27|44.04|43.34|43.96|43.26|22
1655102920000|2022-06-13 06:48:40|43.95|43.25|44.03|43.33|44.07|43.37|43.95|43.25|20
1655102930000|2022-06-13 06:48:50|44.04|43.34|44.1|43.4|44.15|43.45|44.02|43.32|24
1655102940000|2022-06-13 06:49:00|44.11|43.41|44.24|43.54|44.24|43.54|44.1|43.4|22
1655102950000|2022-06-13 06:49:10|44.22|43.52|44.18|43.48|44.29|43.59|44.18|43.48|30
1655102960000|2022-06-13 06:49:20|44.19|43.49|44.16|43.46|44.19|43.49|44.15|43.45|17
1655102970000|2022-06-13 06:49:30|44.14|43.44|44.06|43.36|44.15|43.45|44.06|43.36|24
1655102980000|2022-06-13 06:49:40|44.05|43.35|43.99|43.29|44.06|43.36|43.97|43.27|22
1655102990000|2022-06-13 06:49:50|44|43.3|43.95|43.25|44|43.3|43.95|43.25|20
1655103000000|2022-06-13 06:50:00|43.88|43.18|43.93|43.23|43.93|43.23|43.8|43.1|25
1655103010000|2022-06-13 06:50:10|43.91|43.21|43.89|43.19|43.93|43.23|43.85|43.15|27
1655103020000|2022-06-13 06:50:20|43.9|43.2|44.04|43.34|44.04|43.34|43.9|43.2|21
1655103030000|2022-06-13 06:50:30|44.03|43.33|44.06|43.36|44.07|43.37|44.02|43.32|10
1655103040000|2022-06-13 06:50:40|44.08|43.38|44.06|43.36|44.08|43.38|44.04|43.34|20
1655103050000|2022-06-13 06:50:50|44.03|43.33|44.06|43.36|44.07|43.37|44.03|43.33|17
1655103060000|2022-06-13 06:51:00|44.03|43.33|44.09|43.39|44.09|43.39|44.01|43.31|25
1655103070000|2022-06-13 06:51:10|44.1|43.4|44.18|43.48|44.18|43.48|44.08|43.38|21
1655103080000|2022-06-13 06:51:20|44.17|43.47|44.15|43.45|44.17|43.47|44.12|43.42|21
1655103090000|2022-06-13 06:51:30|44.13|43.43|44.12|43.42|44.15|43.45|44.1|43.4|23
1655103100000|2022-06-13 06:51:40|44.11|43.41|44.1|43.4|44.12|43.42|44.1|43.4|15
1655103110000|2022-06-13 06:51:50|44.09|43.39|44.04|43.34|44.09|43.39|44.02|43.32|19
1655103120000|2022-06-13 06:52:00|44.05|43.35|44.05|43.35|44.05|43.35|44.04|43.34|17
1655103130000|2022-06-13 06:52:10|44.04|43.34|43.94|43.24|44.05|43.35|43.93|43.23|20
1655103140000|2022-06-13 06:52:20|43.93|43.23|43.92|43.22|43.94|43.24|43.88|43.18|19
1655103150000|2022-06-13 06:52:30|43.93|43.23|44.02|43.32|44.02|43.32|43.93|43.23|19
1655103160000|2022-06-13 06:52:40|44.01|43.31|43.93|43.23|44.02|43.32|43.93|43.23|22
1655103170000|2022-06-13 06:52:50|43.94|43.24|43.92|43.22|43.95|43.25|43.87|43.17|18
1655103180000|2022-06-13 06:53:00|43.93|43.23|44.01|43.31|44.02|43.32|43.93|43.23|20
1655103190000|2022-06-13 06:53:10|44.02|43.32|43.98|43.28|44.02|43.32|43.97|43.27|26
1655103200000|2022-06-13 06:53:20|43.99|43.29|44|43.3|44.01|43.31|43.96|43.26|21
1655103210000|2022-06-13 06:53:30|44.01|43.31|43.99|43.29|44.04|43.34|43.98|43.28|20
1655103220000|2022-06-13 06:53:40|44|43.3|44|43.3|44.05|43.35|43.99|43.29|19
1655103230000|2022-06-13 06:53:50|43.98|43.28|44.02|43.32|44.05|43.35|43.98|43.28|18
1655103240000|2022-06-13 06:54:00|44.01|43.31|44.07|43.37|44.08|43.38|44.01|43.31|23
1655103250000|2022-06-13 06:54:10|44.06|43.36|44.06|43.36|44.08|43.38|44.06|43.36|7
1655103260000|2022-06-13 06:54:20|44.07|43.37|44.07|43.37|44.08|43.38|44.06|43.36|5
1655103270000|2022-06-13 06:54:30|44.08|43.38|44.07|43.37|44.17|43.47|44.05|43.35|28
1655103280000|2022-06-13 06:54:40|44.08|43.38|44.09|43.39|44.09|43.39|44.07|43.37|16
1655103290000|2022-06-13 06:54:50|44.08|43.38|44.14|43.44|44.14|43.44|44.06|43.36|21
1655103300000|2022-06-13 06:55:00|44.12|43.42|44.09|43.39|44.15|43.45|44.08|43.38|15
1655103310000|2022-06-13 06:55:10|44.1|43.4|44.04|43.34|44.1|43.4|44.03|43.33|27
1655103320000|2022-06-13 06:55:20|44.05|43.35|44.02|43.32|44.05|43.35|44|43.3|21
1655103330000|2022-06-13 06:55:30|44.03|43.33|44.07|43.37|44.07|43.37|44.03|43.33|18
1655103340000|2022-06-13 06:55:40|44.08|43.38|44.15|43.45|44.16|43.46|44.08|43.38|18
1655103350000|2022-06-13 06:55:50|44.16|43.46|44.26|43.56|44.3|43.6|44.16|43.46|25
1655103360000|2022-06-13 06:56:00|44.27|43.57|44.27|43.57|44.27|43.57|44.23|43.53|24
1655103370000|2022-06-13 06:56:10|44.22|43.52|44.18|43.48|44.25|43.55|44.16|43.46|17
1655103380000|2022-06-13 06:56:20|44.19|43.49|44.15|43.45|44.2|43.5|44.14|43.44|22
1655103390000|2022-06-13 06:56:30|44.16|43.46|44.16|43.46|44.19|43.49|44.14|43.44|14
1655103400000|2022-06-13 06:56:40|44.17|43.47|44.18|43.48|44.18|43.48|44.15|43.45|10
1655103410000|2022-06-13 06:56:50|44.19|43.49|44.22|43.52|44.22|43.52|44.18|43.48|18
1655103420000|2022-06-13 06:57:00|44.23|43.53|44.31|43.61|44.38|43.68|44.22|43.52|31
1655103430000|2022-06-13 06:57:10|44.3|43.6|44.28|43.58|44.33|43.63|44.28|43.58|15
1655103440000|2022-06-13 06:57:20|44.31|43.61|44.33|43.63|44.34|43.64|44.29|43.59|14
1655103450000|2022-06-13 06:57:30|44.34|43.64|44.36|43.66|44.37|43.67|44.33|43.63|5
1655103460000|2022-06-13 06:57:40|44.35|43.65|44.36|43.66|44.41|43.71|44.34|43.64|15
1655103470000|2022-06-13 06:57:50|44.35|43.65|44.36|43.66|44.37|43.67|44.35|43.65|8
1655103480000|2022-06-13 06:58:00|44.34|43.64|44.35|43.65|44.35|43.65|44.32|43.62|14
1655103490000|2022-06-13 06:58:10|44.34|43.64|44.34|43.64|44.36|43.66|44.33|43.63|10
1655103500000|2022-06-13 06:58:20|44.33|43.63|44.29|43.59|44.35|43.65|44.29|43.59|12
1655103510000|2022-06-13 06:58:30|44.28|43.58|44.26|43.56|44.29|43.59|44.26|43.56|10
1655103520000|2022-06-13 06:58:40|44.27|43.57|44.29|43.59|44.29|43.59|44.25|43.55|14
1655103530000|2022-06-13 06:58:50|44.27|43.57|44.33|43.63|44.33|43.63|44.26|43.56|12
1655103540000|2022-06-13 06:59:00|44.32|43.62|44.25|43.55|44.32|43.62|44.25|43.55|16
1655103550000|2022-06-13 06:59:10|44.24|43.54|44.24|43.54|44.26|43.56|44.23|43.53|12
1655103560000|2022-06-13 06:59:20|44.23|43.53|44.25|43.55|44.28|43.58|44.22|43.52|12
1655103570000|2022-06-13 06:59:30|44.26|43.56|44.25|43.55|44.27|43.57|44.24|43.54|8
1655103580000|2022-06-13 06:59:40|44.26|43.56|44.34|43.64|44.34|43.64|44.25|43.55|15
1655103590000|2022-06-13 06:59:50|44.35|43.65|44.41|43.71|44.41|43.71|44.32|43.62|14
1655103600000|2022-06-13 07:00:00|44.4|43.7|44.42|43.72|44.44|43.74|44.37|43.67|23
1655103610000|2022-06-13 07:00:10|44.43|43.73|44.41|43.71|44.43|43.73|44.41|43.71|9
1655103620000|2022-06-13 07:00:20|44.4|43.7|44.49|43.79|44.49|43.79|44.37|43.67|19
1655103630000|2022-06-13 07:00:30|44.55|43.85|44.62|43.92|44.66|43.96|44.55|43.85|20
1655103640000|2022-06-13 07:00:40|44.63|43.93|44.6|43.9|44.63|43.93|44.6|43.9|16
1655103650000|2022-06-13 07:00:50|44.59|43.89|44.61|43.91|44.66|43.96|44.58|43.88|25
1655103660000|2022-06-13 07:01:00|44.63|43.93|44.58|43.88|44.7|44|44.58|43.88|15
1655103670000|2022-06-13 07:01:10|44.59|43.89|44.58|43.88|44.59|43.89|44.57|43.87|18
1655103680000|2022-06-13 07:01:20|44.59|43.89|44.67|43.97|44.68|43.98|44.58|43.88|19
1655103690000|2022-06-13 07:01:30|44.7|44|44.64|43.94|44.74|44.04|44.61|43.91|22
1655103700000|2022-06-13 07:01:40|44.63|43.93|44.64|43.94|44.64|43.94|44.61|43.91|18
1655103710000|2022-06-13 07:01:50|44.65|43.95|44.76|44.06|44.76|44.06|44.65|43.95|18
1655103720000|2022-06-13 07:02:00|44.75|44.05|44.68|43.98|44.78|44.08|44.68|43.98|19
1655103730000|2022-06-13 07:02:10|44.69|43.99|44.7|44|44.72|44.02|44.67|43.97|16
1655103740000|2022-06-13 07:02:20|44.71|44.01|44.68|43.98|44.71|44.01|44.65|43.95|14
1655103750000|2022-06-13 07:02:30|44.67|43.97|44.62|43.92|44.67|43.97|44.6|43.9|17
1655103760000|2022-06-13 07:02:40|44.61|43.91|44.57|43.87|44.63|43.93|44.57|43.87|16
1655103770000|2022-06-13 07:02:50|44.6|43.9|44.57|43.87|44.62|43.92|44.55|43.85|14
1655103780000|2022-06-13 07:03:00|44.56|43.86|44.64|43.94|44.66|43.96|44.56|43.86|16
1655103790000|2022-06-13 07:03:10|44.63|43.93|44.55|43.85|44.63|43.93|44.54|43.84|15
1655103800000|2022-06-13 07:03:20|44.54|43.84|44.55|43.85|44.56|43.86|44.54|43.84|10
1655103810000|2022-06-13 07:03:30|44.54|43.84|44.54|43.84|44.56|43.86|44.53|43.83|11
1655103820000|2022-06-13 07:03:40|44.55|43.85|44.53|43.83|44.55|43.85|44.53|43.83|4
1655103830000|2022-06-13 07:03:50|44.51|43.81|44.56|43.86|44.57|43.87|44.51|43.81|13
1655103840000|2022-06-13 07:04:00|44.54|43.84|44.55|43.85|44.56|43.86|44.53|43.83|13
1655103850000|2022-06-13 07:04:10|44.54|43.84|44.54|43.84|44.55|43.85|44.47|43.77|16
1655103860000|2022-06-13 07:04:20|44.55|43.85|44.48|43.78|44.55|43.85|44.48|43.78|16
1655103870000|2022-06-13 07:04:30|44.49|43.79|44.46|43.76|44.49|43.79|44.45|43.75|13
1655103880000|2022-06-13 07:04:40|44.47|43.77|44.47|43.77|44.48|43.78|44.46|43.76|12
1655103890000|2022-06-13 07:04:50|44.48|43.78|44.48|43.78|44.52|43.82|44.47|43.77|12
1655103900000|2022-06-13 07:05:00|44.5|43.8|44.46|43.76|44.5|43.8|44.44|43.74|15
1655103910000|2022-06-13 07:05:10|44.45|43.75|44.49|43.79|44.49|43.79|44.44|43.74|14
1655103920000|2022-06-13 07:05:20|44.47|43.77|44.47|43.77|44.49|43.79|44.45|43.75|14
1655103930000|2022-06-13 07:05:30|44.48|43.78|44.46|43.76|44.48|43.78|44.46|43.76|14
1655103940000|2022-06-13 07:05:40|44.45|43.75|44.39|43.69|44.45|43.75|44.38|43.68|10
1655103950000|2022-06-13 07:05:50|44.4|43.7|44.39|43.69|44.45|43.75|44.39|43.69|14
1655103960000|2022-06-13 07:06:00|44.38|43.68|44.38|43.68|44.42|43.72|44.38|43.68|13
1655103970000|2022-06-13 07:06:10|44.37|43.67|44.42|43.72|44.42|43.72|44.37|43.67|7
1655103980000|2022-06-13 07:06:20|44.4|43.7|44.39|43.69|44.42|43.72|44.37|43.67|14
1655103990000|2022-06-13 07:06:30|44.4|43.7|44.44|43.74|44.44|43.74|44.39|43.69|14
1655104000000|2022-06-13 07:06:40|44.43|43.73|44.44|43.74|44.46|43.76|44.43|43.73|15
1655104010000|2022-06-13 07:06:50|44.45|43.75|44.49|43.79|44.49|43.79|44.44|43.74|11
1655104020000|2022-06-13 07:07:00|44.5|43.8|44.53|43.83|44.56|43.86|44.48|43.78|23
1655104030000|2022-06-13 07:07:10|44.52|43.82|44.53|43.83|44.54|43.84|44.52|43.82|13
1655104040000|2022-06-13 07:07:20|44.54|43.84|44.62|43.92|44.62|43.92|44.54|43.84|11
1655104050000|2022-06-13 07:07:30|44.63|43.93|44.66|43.96|44.66|43.96|44.63|43.93|16
1655104060000|2022-06-13 07:07:40|44.65|43.95|44.64|43.94|44.66|43.96|44.63|43.93|15
1655104070000|2022-06-13 07:07:50|44.65|43.95|44.68|43.98|44.68|43.98|44.65|43.95|10
1655104080000|2022-06-13 07:08:00|44.69|43.99|44.65|43.95|44.7|44|44.65|43.95|18
1655104090000|2022-06-13 07:08:10|44.66|43.96|44.68|43.98|44.69|43.99|44.65|43.95|15
1655104100000|2022-06-13 07:08:20|44.69|43.99|44.69|43.99|44.7|44|44.68|43.98|13
1655104110000|2022-06-13 07:08:30|44.68|43.98|44.69|43.99|44.7|44|44.67|43.97|16
1655104120000|2022-06-13 07:08:40|44.68|43.98|44.68|43.98|44.69|43.99|44.67|43.97|9
1655104130000|2022-06-13 07:08:50|44.69|43.99|44.68|43.98|44.69|43.99|44.67|43.97|6
1655104140000|2022-06-13 07:09:00|44.67|43.97|44.76|44.06|44.76|44.06|44.67|43.97|15
1655104150000|2022-06-13 07:09:10|44.77|44.07|44.83|44.13|44.83|44.13|44.75|44.05|15
1655104160000|2022-06-13 07:09:20|44.82|44.12|44.81|44.11|44.84|44.14|44.8|44.1|14
1655104170000|2022-06-13 07:09:30|44.8|44.1|44.79|44.09|44.8|44.1|44.79|44.09|10
1655104180000|2022-06-13 07:09:40|44.8|44.1|44.79|44.09|44.8|44.1|44.78|44.08|11
1655104190000|2022-06-13 07:09:50|44.78|44.08|44.75|44.05|44.79|44.09|44.75|44.05|17
1655104200000|2022-06-13 07:10:00|44.76|44.06|44.78|44.08|44.78|44.08|44.75|44.05|13
1655104210000|2022-06-13 07:10:10|44.79|44.09|44.73|44.03|44.79|44.09|44.73|44.03|14
1655104220000|2022-06-13 07:10:20|44.72|44.02|44.68|43.98|44.74|44.04|44.66|43.96|12
1655104230000|2022-06-13 07:10:30|44.69|43.99|44.69|43.99|44.7|44|44.68|43.98|9
1655104240000|2022-06-13 07:10:40|44.71|44.01|44.74|44.04|44.76|44.06|44.71|44.01|11
1655104250000|2022-06-13 07:10:50|44.73|44.03|44.62|43.92|44.74|44.04|44.62|43.92|17
1655104260000|2022-06-13 07:11:00|44.61|43.91|44.55|43.85|44.62|43.92|44.54|43.84|17
1655104270000|2022-06-13 07:11:10|44.54|43.84|44.55|43.85|44.55|43.85|44.53|43.83|8
1655104280000|2022-06-13 07:11:20|44.54|43.84|44.58|43.88|44.59|43.89|44.54|43.84|12
1655104290000|2022-06-13 07:11:30|44.57|43.87|44.53|43.83|44.58|43.88|44.53|43.83|14
1655104300000|2022-06-13 07:11:40|44.54|43.84|44.59|43.89|44.59|43.89|44.53|43.83|15
1655104310000|2022-06-13 07:11:50|44.61|43.91|44.59|43.89|44.61|43.91|44.55|43.85|18
1655104320000|2022-06-13 07:12:00|44.56|43.86|44.57|43.87|44.6|43.9|44.55|43.85|17
1655104330000|2022-06-13 07:12:10|44.58|43.88|44.58|43.88|44.63|43.93|44.58|43.88|12
1655104340000|2022-06-13 07:12:20|44.57|43.87|44.58|43.88|44.58|43.88|44.55|43.85|12
1655104350000|2022-06-13 07:12:30|44.59|43.89|44.58|43.88|44.62|43.92|44.56|43.86|16
1655104360000|2022-06-13 07:12:40|44.56|43.86|44.57|43.87|44.59|43.89|44.56|43.86|6
1655104370000|2022-06-13 07:12:50|44.56|43.86|44.57|43.87|44.59|43.89|44.56|43.86|9
1655104380000|2022-06-13 07:13:00|44.56|43.86|44.57|43.87|44.59|43.89|44.56|43.86|14
1655104390000|2022-06-13 07:13:10|44.58|43.88|44.57|43.87|44.58|43.88|44.55|43.85|15
1655104400000|2022-06-13 07:13:20|44.55|43.85|44.54|43.84|44.58|43.88|44.54|43.84|12
1655104410000|2022-06-13 07:13:30|44.55|43.85|44.57|43.87|44.57|43.87|44.55|43.85|7
1655104420000|2022-06-13 07:13:40|44.6|43.9|44.6|43.9|44.6|43.9|44.55|43.85|16
1655104430000|2022-06-13 07:13:50|44.61|43.91|44.63|43.93|44.67|43.97|44.61|43.91|15
1655104440000|2022-06-13 07:14:00|44.65|43.95|44.64|43.94|44.65|43.95|44.62|43.92|16
1655104450000|2022-06-13 07:14:10|44.63|43.93|44.67|43.97|44.67|43.97|44.63|43.93|11
1655104460000|2022-06-13 07:14:20|44.68|43.98|44.66|43.96|44.68|43.98|44.65|43.95|11
1655104470000|2022-06-13 07:14:30|44.67|43.97|44.65|43.95|44.67|43.97|44.6|43.9|16
1655104480000|2022-06-13 07:14:40|44.64|43.94|44.65|43.95|44.65|43.95|44.63|43.93|14
1655104490000|2022-06-13 07:14:50|44.63|43.93|44.65|43.95|44.65|43.95|44.63|43.93|9
1655104500000|2022-06-13 07:15:00|44.64|43.94|44.67|43.97|44.67|43.97|44.62|43.92|17
1655104510000|2022-06-13 07:15:10|44.66|43.96|44.71|44.01|44.71|44.01|44.66|43.96|10
1655104520000|2022-06-13 07:15:20|44.75|44.05|44.73|44.03|44.75|44.05|44.73|44.03|9
1655104530000|2022-06-13 07:15:30|44.72|44.02|44.72|44.02|44.74|44.04|44.66|43.96|17
1655104540000|2022-06-13 07:15:40|44.75|44.05|44.77|44.07|44.78|44.08|44.74|44.04|9
1655104550000|2022-06-13 07:15:50|44.78|44.08|44.84|44.14|44.89|44.19|44.75|44.05|14
1655104560000|2022-06-13 07:16:00|44.85|44.15|44.87|44.17|44.88|44.18|44.83|44.13|20
1655104570000|2022-06-13 07:16:10|44.84|44.14|44.84|44.14|44.86|44.16|44.76|44.06|19
1655104580000|2022-06-13 07:16:20|44.85|44.15|44.86|44.16|44.87|44.17|44.81|44.11|17
1655104590000|2022-06-13 07:16:30|44.84|44.14|44.83|44.13|44.86|44.16|44.82|44.12|10
1655104600000|2022-06-13 07:16:40|44.81|44.11|44.82|44.12|44.83|44.13|44.77|44.07|19
1655104610000|2022-06-13 07:16:50|44.81|44.11|44.86|44.16|44.86|44.16|44.81|44.11|12
1655104620000|2022-06-13 07:17:00|44.87|44.17|44.83|44.13|44.87|44.17|44.82|44.12|11
1655104630000|2022-06-13 07:17:10|44.84|44.14|44.84|44.14|44.88|44.18|44.83|44.13|9
1655104640000|2022-06-13 07:17:20|44.85|44.15|44.83|44.13|44.86|44.16|44.83|44.13|19
1655104650000|2022-06-13 07:17:30|44.84|44.14|44.84|44.14|44.86|44.16|44.83|44.13|13
1655104660000|2022-06-13 07:17:40|44.85|44.15|44.84|44.14|44.86|44.16|44.83|44.13|12
1655104670000|2022-06-13 07:17:50|44.85|44.15|44.84|44.14|44.86|44.16|44.84|44.14|15
1655104680000|2022-06-13 07:18:00|44.85|44.15|44.75|44.05|44.86|44.16|44.75|44.05|15
1655104690000|2022-06-13 07:18:10|44.76|44.06|44.83|44.13|44.84|44.14|44.73|44.03|16
1655104700000|2022-06-13 07:18:20|44.84|44.14|44.96|44.26|44.96|44.26|44.82|44.12|20
1655104710000|2022-06-13 07:18:30|44.94|44.24|44.94|44.24|44.96|44.26|44.93|44.23|14
1655104720000|2022-06-13 07:18:40|44.92|44.22|44.94|44.24|44.94|44.24|44.92|44.22|2
1655104730000|2022-06-13 07:18:50|44.95|44.25|44.94|44.24|44.95|44.25|44.91|44.21|4
1655104740000|2022-06-13 07:19:00|44.96|44.26|44.86|44.16|44.96|44.26|44.85|44.15|16
1655104750000|2022-06-13 07:19:10|44.87|44.17|44.87|44.17|44.87|44.17|44.83|44.13|14
1655104760000|2022-06-13 07:19:20|44.86|44.16|44.85|44.15|44.87|44.17|44.85|44.15|17
1655104770000|2022-06-13 07:19:30|44.86|44.16|44.79|44.09|44.86|44.16|44.79|44.09|11
1655104780000|2022-06-13 07:19:40|44.78|44.08|44.74|44.04|44.78|44.08|44.74|44.04|8
1655104790000|2022-06-13 07:19:50|44.75|44.05|44.73|44.03|44.78|44.08|44.72|44.02|15
1655104800000|2022-06-13 07:20:00|44.74|44.04|44.7|44|44.74|44.04|44.67|43.97|18
1655104810000|2022-06-13 07:20:10|44.68|43.98|44.7|44|44.76|44.06|44.68|43.98|20
1655104820000|2022-06-13 07:20:20|44.71|44.01|44.68|43.98|44.71|44.01|44.68|43.98|13
1655104830000|2022-06-13 07:20:30|44.69|43.99|44.68|43.98|44.7|44|44.66|43.96|13
1655104840000|2022-06-13 07:20:40|44.67|43.97|44.6|43.9|44.69|43.99|44.59|43.89|14
1655104850000|2022-06-13 07:20:50|44.58|43.88|44.58|43.88|44.62|43.92|44.57|43.87|21
1655104860000|2022-06-13 07:21:00|44.56|43.86|44.68|43.98|44.69|43.99|44.54|43.84|25
1655104870000|2022-06-13 07:21:10|44.69|43.99|44.64|43.94|44.7|44|44.58|43.88|26
1655104880000|2022-06-13 07:21:20|44.68|43.98|44.66|43.96|44.7|44|44.62|43.92|26
1655104890000|2022-06-13 07:21:30|44.65|43.95|44.66|43.96|44.67|43.97|44.62|43.92|16
1655104900000|2022-06-13 07:21:40|44.63|43.93|44.67|43.97|44.69|43.99|44.63|43.93|19
1655104910000|2022-06-13 07:21:50|44.68|43.98|44.6|43.9|44.68|43.98|44.59|43.89|22
1655104920000|2022-06-13 07:22:00|44.57|43.87|44.63|43.93|44.65|43.95|44.56|43.86|23
1655104930000|2022-06-13 07:22:10|44.62|43.92|44.66|43.96|44.66|43.96|44.62|43.92|8
1655104940000|2022-06-13 07:22:20|44.65|43.95|44.66|43.96|44.67|43.97|44.63|43.93|18
1655104950000|2022-06-13 07:22:30|44.67|43.97|44.59|43.89|44.67|43.97|44.58|43.88|20
1655104960000|2022-06-13 07:22:40|44.58|43.88|44.65|43.95|44.65|43.95|44.58|43.88|18
1655104970000|2022-06-13 07:22:50|44.64|43.94|44.58|43.88|44.66|43.96|44.58|43.88|22
1655104980000|2022-06-13 07:23:00|44.57|43.87|44.68|43.98|44.68|43.98|44.57|43.87|17
1655104990000|2022-06-13 07:23:10|44.7|44|44.76|44.06|44.77|44.07|44.68|43.98|16
1655105000000|2022-06-13 07:23:20|44.77|44.07|44.77|44.07|44.78|44.08|44.72|44.02|17
1655105010000|2022-06-13 07:23:30|44.76|44.06|44.73|44.03|44.77|44.07|44.72|44.02|14
1655105020000|2022-06-13 07:23:40|44.74|44.04|44.73|44.03|44.74|44.04|44.71|44.01|12
1655105030000|2022-06-13 07:23:50|44.74|44.04|44.75|44.05|44.78|44.08|44.74|44.04|7
1655105040000|2022-06-13 07:24:00|44.76|44.06|44.77|44.07|44.78|44.08|44.74|44.04|21
1655105050000|2022-06-13 07:24:10|44.76|44.06|44.75|44.05|44.77|44.07|44.73|44.03|16
1655105060000|2022-06-13 07:24:20|44.74|44.04|44.77|44.07|44.77|44.07|44.74|44.04|15
1655105070000|2022-06-13 07:24:30|44.76|44.06|44.77|44.07|44.8|44.1|44.75|44.05|16
1655105080000|2022-06-13 07:24:40|44.75|44.05|44.79|44.09|44.8|44.1|44.75|44.05|17
1655105090000|2022-06-13 07:24:50|44.78|44.08|44.83|44.13|44.83|44.13|44.76|44.06|18
1655105100000|2022-06-13 07:25:00|44.81|44.11|44.79|44.09|44.84|44.14|44.79|44.09|27
1655105110000|2022-06-13 07:25:10|44.8|44.1|44.8|44.1|44.83|44.13|44.76|44.06|13
1655105120000|2022-06-13 07:25:20|44.79|44.09|44.78|44.08|44.8|44.1|44.76|44.06|11
1655105130000|2022-06-13 07:25:30|44.79|44.09|44.71|44.01|44.81|44.11|44.71|44.01|26
1655105140000|2022-06-13 07:25:40|44.7|44|44.67|43.97|44.72|44.02|44.65|43.95|19
1655105150000|2022-06-13 07:25:50|44.7|44|44.67|43.97|44.7|44|44.65|43.95|25
1655105160000|2022-06-13 07:26:00|44.66|43.96|44.66|43.96|44.67|43.97|44.64|43.94|18
1655105170000|2022-06-13 07:26:10|44.65|43.95|44.66|43.96|44.68|43.98|44.65|43.95|15
1655105180000|2022-06-13 07:26:20|44.67|43.97|44.59|43.89|44.67|43.97|44.59|43.89|23
1655105190000|2022-06-13 07:26:30|44.6|43.9|44.6|43.9|44.61|43.91|44.56|43.86|18
1655105200000|2022-06-13 07:26:40|44.61|43.91|44.58|43.88|44.61|43.91|44.56|43.86|18
1655105210000|2022-06-13 07:26:50|44.57|43.87|44.5|43.8|44.6|43.9|44.49|43.79|16
1655105220000|2022-06-13 07:27:00|44.49|43.79|44.47|43.77|44.52|43.82|44.47|43.77|26
1655105230000|2022-06-13 07:27:10|44.45|43.75|44.46|43.76|44.5|43.8|44.45|43.75|16
1655105240000|2022-06-13 07:27:20|44.45|43.75|44.47|43.77|44.48|43.78|44.44|43.74|21
1655105250000|2022-06-13 07:27:30|44.48|43.78|44.52|43.82|44.56|43.86|44.47|43.77|20
1655105260000|2022-06-13 07:27:40|44.51|43.81|44.41|43.71|44.51|43.81|44.41|43.71|24
1655105270000|2022-06-13 07:27:50|44.4|43.7|44.45|43.75|44.48|43.78|44.38|43.68|22
1655105280000|2022-06-13 07:28:00|44.44|43.74|44.42|43.72|44.46|43.76|44.4|43.7|21
1655105290000|2022-06-13 07:28:10|44.44|43.74|44.41|43.71|44.44|43.74|44.37|43.67|20
1655105300000|2022-06-13 07:28:20|44.42|43.72|44.47|43.77|44.48|43.78|44.41|43.71|16
1655105310000|2022-06-13 07:28:30|44.48|43.78|44.45|43.75|44.49|43.79|44.44|43.74|16
1655105320000|2022-06-13 07:28:40|44.44|43.74|44.4|43.7|44.45|43.75|44.37|43.67|20
1655105330000|2022-06-13 07:28:50|44.37|43.67|44.4|43.7|44.42|43.72|44.37|43.67|18
1655105340000|2022-06-13 07:29:00|44.39|43.69|44.37|43.67|44.42|43.72|44.35|43.65|14
1655105350000|2022-06-13 07:29:10|44.36|43.66|44.35|43.65|44.38|43.68|44.32|43.62|22
1655105360000|2022-06-13 07:29:20|44.37|43.67|44.33|43.63|44.39|43.69|44.33|43.63|13
1655105370000|2022-06-13 07:29:30|44.34|43.64|44.4|43.7|44.41|43.71|44.34|43.64|21
1655105380000|2022-06-13 07:29:40|44.41|43.71|44.39|43.69|44.41|43.71|44.38|43.68|8
1655105390000|2022-06-13 07:29:50|44.38|43.68|44.39|43.69|44.45|43.75|44.38|43.68|20
1655105400000|2022-06-13 07:30:00|44.41|43.71|44.44|43.74|44.45|43.75|44.37|43.67|19
1655105410000|2022-06-13 07:30:10|44.45|43.75|44.49|43.79|44.49|43.79|44.44|43.74|15
1655105420000|2022-06-13 07:30:20|44.47|43.77|44.47|43.77|44.49|43.79|44.44|43.74|19
1655105430000|2022-06-13 07:30:30|44.49|43.79|44.36|43.66|44.49|43.79|44.36|43.66|26
1655105440000|2022-06-13 07:30:40|44.37|43.67|44.27|43.57|44.38|43.68|44.24|43.54|24
1655105450000|2022-06-13 07:30:50|44.26|43.56|44.28|43.58|44.32|43.62|44.25|43.55|24
1655105460000|2022-06-13 07:31:00|44.29|43.59|44.29|43.59|44.32|43.62|44.25|43.55|23
1655105470000|2022-06-13 07:31:10|44.28|43.58|44.26|43.56|44.29|43.59|44.25|43.55|19
1655105480000|2022-06-13 07:31:20|44.24|43.54|44.17|43.47|44.24|43.54|44.15|43.45|31
1655105490000|2022-06-13 07:31:30|44.15|43.45|44.17|43.47|44.22|43.52|44.15|43.45|18
1655105500000|2022-06-13 07:31:40|44.22|43.52|44.16|43.46|44.22|43.52|44.15|43.45|13
1655105510000|2022-06-13 07:31:50|44.12|43.42|44.14|43.44|44.16|43.46|44.07|43.37|20
1655105520000|2022-06-13 07:32:00|44.15|43.45|44.18|43.48|44.18|43.48|44.1|43.4|18
1655105530000|2022-06-13 07:32:10|44.2|43.5|44.15|43.45|44.21|43.51|44.15|43.45|20
1655105540000|2022-06-13 07:32:20|44.12|43.42|44.13|43.43|44.15|43.45|44.11|43.41|24
1655105550000|2022-06-13 07:32:30|44.15|43.45|44.17|43.47|44.18|43.48|44.14|43.44|13
1655105560000|2022-06-13 07:32:40|44.18|43.48|44.13|43.43|44.18|43.48|44.13|43.43|18
1655105570000|2022-06-13 07:32:50|44.12|43.42|44.16|43.46|44.19|43.49|44.12|43.42|19
1655105580000|2022-06-13 07:33:00|44.17|43.47|44.16|43.46|44.2|43.5|44.16|43.46|19
1655105590000|2022-06-13 07:33:10|44.15|43.45|44.19|43.49|44.19|43.49|44.15|43.45|15
1655105600000|2022-06-13 07:33:20|44.18|43.48|44.18|43.48|44.2|43.5|44.18|43.48|12
1655105610000|2022-06-13 07:33:30|44.2|43.5|44.15|43.45|44.2|43.5|44.14|43.44|22
1655105620000|2022-06-13 07:33:40|44.18|43.48|44.11|43.41|44.18|43.48|44.1|43.4|16
1655105630000|2022-06-13 07:33:50|44.12|43.42|44.15|43.45|44.16|43.46|44.12|43.42|20
1655105640000|2022-06-13 07:34:00|44.11|43.41|44.12|43.42|44.14|43.44|44.1|43.4|28
1655105650000|2022-06-13 07:34:10|44.13|43.43|44.15|43.45|44.17|43.47|44.11|43.41|23
1655105660000|2022-06-13 07:34:20|44.16|43.46|44.17|43.47|44.17|43.47|44.14|43.44|13
1655105670000|2022-06-13 07:34:30|44.18|43.48|44.15|43.45|44.18|43.48|44.14|43.44|22
1655105680000|2022-06-13 07:34:40|44.17|43.47|44.17|43.47|44.18|43.48|44.15|43.45|18
1655105690000|2022-06-13 07:34:50|44.18|43.48|44.18|43.48|44.18|43.48|44.15|43.45|14
1655105700000|2022-06-13 07:35:00|44.17|43.47|44.18|43.48|44.18|43.48|44.17|43.47|12
1655105710000|2022-06-13 07:35:10|44.19|43.49|44.25|43.55|44.27|43.57|44.19|43.49|18
1655105720000|2022-06-13 07:35:20|44.26|43.56|44.27|43.57|44.27|43.57|44.25|43.55|17
1655105730000|2022-06-13 07:35:30|44.25|43.55|44.29|43.59|44.3|43.6|44.24|43.54|14
1655105740000|2022-06-13 07:35:40|44.3|43.6|44.29|43.59|44.3|43.6|44.28|43.58|15
1655105750000|2022-06-13 07:35:50|44.28|43.58|44.29|43.59|44.3|43.6|44.28|43.58|11
1655105760000|2022-06-13 07:36:00|44.27|43.57|44.3|43.6|44.3|43.6|44.25|43.55|19
1655105770000|2022-06-13 07:36:10|44.29|43.59|44.31|43.61|44.36|43.66|44.29|43.59|22
1655105780000|2022-06-13 07:36:20|44.33|43.63|44.26|43.56|44.35|43.65|44.26|43.56|13
1655105790000|2022-06-13 07:36:30|44.24|43.54|44.19|43.49|44.26|43.56|44.19|43.49|24
1655105800000|2022-06-13 07:36:40|44.2|43.5|44.07|43.37|44.2|43.5|44.05|43.35|26
1655105810000|2022-06-13 07:36:50|44.09|43.39|44.06|43.36|44.09|43.39|44.04|43.34|25
1655105820000|2022-06-13 07:37:00|44.05|43.35|44.07|43.37|44.07|43.37|44.04|43.34|18
1655105830000|2022-06-13 07:37:10|44.05|43.35|44.05|43.35|44.07|43.37|44.04|43.34|11
1655105840000|2022-06-13 07:37:20|44.06|43.36|44.06|43.36|44.06|43.36|44.03|43.33|22
1655105850000|2022-06-13 07:37:30|44.05|43.35|43.97|43.27|44.07|43.37|43.95|43.25|27
1655105860000|2022-06-13 07:37:40|43.96|43.26|43.91|43.21|43.97|43.27|43.91|43.21|21
1655105870000|2022-06-13 07:37:50|43.9|43.2|43.87|43.17|43.93|43.23|43.83|43.13|27
1655105880000|2022-06-13 07:38:00|43.9|43.2|43.88|43.18|43.91|43.21|43.86|43.16|24
1655105890000|2022-06-13 07:38:10|43.87|43.17|43.86|43.16|43.88|43.18|43.82|43.12|22
1655105900000|2022-06-13 07:38:20|43.85|43.15|43.86|43.16|43.88|43.18|43.83|43.13|14
1655105910000|2022-06-13 07:38:30|43.85|43.15|43.82|43.12|43.85|43.15|43.78|43.08|27
1655105920000|2022-06-13 07:38:40|43.81|43.11|43.74|43.04|43.81|43.11|43.71|43.01|24
1655105930000|2022-06-13 07:38:50|43.73|43.03|43.8|43.1|43.8|43.1|43.67|42.97|29
1655105940000|2022-06-13 07:39:00|43.77|43.07|43.59|42.89|43.8|43.1|43.59|42.89|20
1655105950000|2022-06-13 07:39:10|43.58|42.88|43.64|42.94|43.68|42.98|43.56|42.86|30
1655105960000|2022-06-13 07:39:20|43.65|42.95|43.74|43.04|43.74|43.04|43.63|42.93|18
1655105970000|2022-06-13 07:39:30|43.75|43.05|43.71|43.01|43.8|43.1|43.7|43|20
1655105980000|2022-06-13 07:39:40|43.74|43.04|43.62|42.92|43.74|43.04|43.62|42.92|16
1655105990000|2022-06-13 07:39:50|43.61|42.91|43.47|42.77|43.61|42.91|43.47|42.77|19
1655106000000|2022-06-13 07:40:00|43.48|42.78|43.58|42.88|43.59|42.89|43.47|42.77|23
1655106010000|2022-06-13 07:40:10|43.57|42.87|43.49|42.79|43.57|42.87|43.47|42.77|22
1655106020000|2022-06-13 07:40:20|43.5|42.8|43.49|42.79|43.5|42.8|43.45|42.75|19
1655106030000|2022-06-13 07:40:30|43.48|42.78|43.17|42.47|43.5|42.8|43.17|42.47|25
1655106040000|2022-06-13 07:40:40|43.15|42.45|43.3|42.6|43.3|42.6|43.12|42.42|28
1655106050000|2022-06-13 07:40:50|43.29|42.59|43.31|42.61|43.32|42.62|43.27|42.57|26
1655106060000|2022-06-13 07:41:00|43.33|42.63|43.24|42.54|43.33|42.63|43.22|42.52|25
1655106070000|2022-06-13 07:41:10|43.25|42.55|43.43|42.73|43.44|42.74|43.24|42.54|28
1655106080000|2022-06-13 07:41:20|43.44|42.74|43.35|42.65|43.47|42.77|43.35|42.65|24
1655106090000|2022-06-13 07:41:30|43.39|42.69|43.37|42.67|43.39|42.69|43.32|42.62|25
1655106100000|2022-06-13 07:41:40|43.36|42.66|43.14|42.44|43.4|42.7|43.12|42.42|25
1655106110000|2022-06-13 07:41:50|43.12|42.42|43.12|42.42|43.13|42.43|43.06|42.36|27
1655106120000|2022-06-13 07:42:00|43.07|42.37|43.18|42.48|43.2|42.5|43.05|42.35|27
1655106130000|2022-06-13 07:42:10|43.19|42.49|43.24|42.54|43.25|42.55|43.16|42.46|20
1655106140000|2022-06-13 07:42:20|43.25|42.55|43.19|42.49|43.26|42.56|43.17|42.47|26
1655106150000|2022-06-13 07:42:30|43.14|42.44|43.12|42.42|43.17|42.47|43.1|42.4|26
1655106160000|2022-06-13 07:42:40|43.13|42.43|43.07|42.37|43.13|42.43|43.05|42.35|25
1655106170000|2022-06-13 07:42:50|43.06|42.36|43.23|42.53|43.28|42.58|43.06|42.36|26
1655106180000|2022-06-13 07:43:00|43.19|42.49|43.25|42.55|43.26|42.56|43.17|42.47|25
1655106190000|2022-06-13 07:43:10|43.26|42.56|43.3|42.6|43.31|42.61|43.25|42.55|19
1655106200000|2022-06-13 07:43:20|43.31|42.61|43.31|42.61|43.34|42.64|43.27|42.57|27
1655106210000|2022-06-13 07:43:30|43.33|42.63|43.34|42.64|43.37|42.67|43.3|42.6|18
1655106220000|2022-06-13 07:43:40|43.31|42.61|43.26|42.56|43.35|42.65|43.24|42.54|22
1655106230000|2022-06-13 07:43:50|43.28|42.58|43.28|42.58|43.28|42.58|43.24|42.54|26
1655106240000|2022-06-13 07:44:00|43.27|42.57|43.29|42.59|43.35|42.65|43.27|42.57|22
1655106250000|2022-06-13 07:44:10|43.3|42.6|43.25|42.55|43.31|42.61|43.24|42.54|19
1655106260000|2022-06-13 07:44:20|43.3|42.6|43.35|42.65|43.4|42.7|43.26|42.56|25
1655106270000|2022-06-13 07:44:30|43.36|42.66|43.29|42.59|43.37|42.67|43.26|42.56|26
1655106280000|2022-06-13 07:44:40|43.28|42.58|43.26|42.56|43.29|42.59|43.25|42.55|18
1655106290000|2022-06-13 07:44:50|43.28|42.58|43.3|42.6|43.31|42.61|43.25|42.55|16
1655106300000|2022-06-13 07:45:00|43.31|42.61|43.2|42.5|43.31|42.61|43.17|42.47|28
1655106310000|2022-06-13 07:45:10|43.21|42.51|43.18|42.48|43.24|42.54|43.15|42.45|27
1655106320000|2022-06-13 07:45:20|43.21|42.51|43.35|42.65|43.37|42.67|43.21|42.51|29
1655106330000|2022-06-13 07:45:30|43.37|42.67|43.38|42.68|43.39|42.69|43.35|42.65|19
1655106340000|2022-06-13 07:45:40|43.39|42.69|43.42|42.72|43.43|42.73|43.36|42.66|20
1655106350000|2022-06-13 07:45:50|43.43|42.73|43.45|42.75|43.46|42.76|43.42|42.72|28
1655106360000|2022-06-13 07:46:00|43.46|42.76|43.56|42.86|43.57|42.87|43.46|42.76|22
1655106370000|2022-06-13 07:46:10|43.57|42.87|43.69|42.99|43.69|42.99|43.57|42.87|25
1655106380000|2022-06-13 07:46:20|43.73|43.03|43.7|43|43.73|43.03|43.65|42.95|23
1655106390000|2022-06-13 07:46:30|43.71|43.01|43.69|42.99|43.76|43.06|43.69|42.99|20
1655106400000|2022-06-13 07:46:40|43.7|43|43.81|43.11|43.81|43.11|43.69|42.99|27
1655106410000|2022-06-13 07:46:50|43.85|43.15|44.02|43.32|44.05|43.35|43.84|43.14|30
1655106420000|2022-06-13 07:47:00|44.03|43.33|44|43.3|44.08|43.38|43.96|43.26|25
1655106430000|2022-06-13 07:47:10|44.01|43.31|44.16|43.46|44.17|43.47|44.01|43.31|22
1655106440000|2022-06-13 07:47:20|44.17|43.47|44.49|43.79|44.52|43.82|44.16|43.46|26
1655106450000|2022-06-13 07:47:30|44.48|43.78|44.43|43.73|44.59|43.89|44.38|43.68|30
1655106460000|2022-06-13 07:47:40|44.42|43.72|44.33|43.63|44.45|43.75|44.32|43.62|24
1655106470000|2022-06-13 07:47:50|44.34|43.64|44.36|43.66|44.36|43.66|44.27|43.57|29
1655106480000|2022-06-13 07:48:00|44.35|43.65|44.17|43.47|44.35|43.65|44.12|43.42|29
1655106490000|2022-06-13 07:48:10|44.16|43.46|44.37|43.67|44.39|43.69|44.12|43.42|27
1655106500000|2022-06-13 07:48:20|44.36|43.66|44.27|43.57|44.36|43.66|44.27|43.57|24
1655106510000|2022-06-13 07:48:30|44.28|43.58|44.07|43.37|44.31|43.61|44.07|43.37|27
1655106520000|2022-06-13 07:48:40|44.08|43.38|44.15|43.45|44.16|43.46|44.06|43.36|29
1655106530000|2022-06-13 07:48:50|44.13|43.43|44.4|43.7|44.42|43.72|44.13|43.43|20
1655106540000|2022-06-13 07:49:00|44.41|43.71|44.32|43.62|44.41|43.71|44.27|43.57|25
1655106550000|2022-06-13 07:49:10|44.31|43.61|44.24|43.54|44.32|43.62|44.2|43.5|23
1655106560000|2022-06-13 07:49:20|44.22|43.52|44.17|43.47|44.24|43.54|44.17|43.47|23
1655106570000|2022-06-13 07:49:30|44.2|43.5|44.16|43.46|44.2|43.5|44.14|43.44|30
1655106580000|2022-06-13 07:49:40|44.14|43.44|44.14|43.44|44.18|43.48|44.12|43.42|21
1655106590000|2022-06-13 07:49:50|44.16|43.46|44.26|43.56|44.27|43.57|44.16|43.46|23
1655106600000|2022-06-13 07:50:00|44.25|43.55|44.14|43.44|44.26|43.56|44.14|43.44|24
1655106610000|2022-06-13 07:50:10|44.15|43.45|44.09|43.39|44.15|43.45|44.09|43.39|24
1655106620000|2022-06-13 07:50:20|44.08|43.38|43.96|43.26|44.11|43.41|43.96|43.26|24
1655106630000|2022-06-13 07:50:30|43.97|43.27|44.1|43.4|44.1|43.4|43.92|43.22|27
1655106640000|2022-06-13 07:50:40|44.15|43.45|44.27|43.57|44.27|43.57|44.15|43.45|26
1655106650000|2022-06-13 07:50:50|44.26|43.56|44.33|43.63|44.33|43.63|44.21|43.51|29
1655106660000|2022-06-13 07:51:00|44.34|43.64|44.35|43.65|44.38|43.68|44.33|43.63|23
1655106670000|2022-06-13 07:51:10|44.32|43.62|44.34|43.64|44.41|43.71|44.31|43.61|21
1655106680000|2022-06-13 07:51:20|44.35|43.65|44.25|43.55|44.38|43.68|44.25|43.55|27
1655106690000|2022-06-13 07:51:30|44.26|43.56|44.19|43.49|44.27|43.57|44.19|43.49|14
1655106700000|2022-06-13 07:51:40|44.21|43.51|44.24|43.54|44.25|43.55|44.19|43.49|17
1655106710000|2022-06-13 07:51:50|44.27|43.57|44.18|43.48|44.3|43.6|44.18|43.48|21
1655106720000|2022-06-13 07:52:00|44.17|43.47|44.07|43.37|44.17|43.47|44.07|43.37|23
1655106730000|2022-06-13 07:52:10|44.08|43.38|43.99|43.29|44.08|43.38|43.97|43.27|18
1655106740000|2022-06-13 07:52:20|44|43.3|43.94|43.24|44.03|43.33|43.91|43.21|28
1655106750000|2022-06-13 07:52:30|43.95|43.25|43.9|43.2|43.97|43.27|43.9|43.2|18
1655106760000|2022-06-13 07:52:40|43.89|43.19|43.91|43.21|43.92|43.22|43.84|43.14|25
1655106770000|2022-06-13 07:52:50|43.9|43.2|43.93|43.23|43.95|43.25|43.9|43.2|20
1655106780000|2022-06-13 07:53:00|43.92|43.22|43.95|43.25|43.96|43.26|43.89|43.19|21
1655106790000|2022-06-13 07:53:10|43.94|43.24|43.99|43.29|44.03|43.33|43.92|43.22|22
1655106800000|2022-06-13 07:53:20|44|43.3|44.07|43.37|44.07|43.37|43.99|43.29|22
1655106810000|2022-06-13 07:53:30|44.06|43.36|43.94|43.24|44.07|43.37|43.94|43.24|21
1655106820000|2022-06-13 07:53:40|43.93|43.23|43.9|43.2|43.95|43.25|43.89|43.19|23
1655106830000|2022-06-13 07:53:50|43.89|43.19|43.87|43.17|43.89|43.19|43.85|43.15|12
1655106840000|2022-06-13 07:54:00|43.85|43.15|43.62|42.92|43.85|43.15|43.61|42.91|26
1655106850000|2022-06-13 07:54:10|43.61|42.91|43.68|42.98|43.68|42.98|43.58|42.88|16
1655106860000|2022-06-13 07:54:20|43.67|42.97|43.94|43.24|43.94|43.24|43.57|42.87|28
1655106870000|2022-06-13 07:54:30|43.92|43.22|43.84|43.14|43.92|43.22|43.81|43.11|26
1655106880000|2022-06-13 07:54:40|43.89|43.19|43.79|43.09|43.89|43.19|43.78|43.08|26
1655106890000|2022-06-13 07:54:50|43.77|43.07|43.85|43.15|43.88|43.18|43.77|43.07|29
1655106900000|2022-06-13 07:55:00|43.86|43.16|43.78|43.08|43.86|43.16|43.78|43.08|30
1655106910000|2022-06-13 07:55:10|43.77|43.07|43.77|43.07|43.81|43.11|43.75|43.05|21
1655106920000|2022-06-13 07:55:20|43.76|43.06|43.7|43|43.76|43.06|43.69|42.99|17
1655106930000|2022-06-13 07:55:30|43.69|42.99|43.65|42.95|43.69|42.99|43.6|42.9|25
1655106940000|2022-06-13 07:55:40|43.63|42.93|43.66|42.96|43.67|42.97|43.62|42.92|24
1655106950000|2022-06-13 07:55:50|43.63|42.93|43.61|42.91|43.63|42.93|43.56|42.86|26
1655106960000|2022-06-13 07:56:00|43.62|42.92|43.73|43.03|43.74|43.04|43.58|42.88|22
1655106970000|2022-06-13 07:56:10|43.72|43.02|43.87|43.17|43.87|43.17|43.72|43.02|29
1655106980000|2022-06-13 07:56:20|43.86|43.16|43.85|43.15|43.91|43.21|43.85|43.15|19
1655106990000|2022-06-13 07:56:30|43.86|43.16|43.85|43.15|43.87|43.17|43.81|43.11|18
1655107000000|2022-06-13 07:56:40|43.86|43.16|43.85|43.15|43.86|43.16|43.81|43.11|16
1655107010000|2022-06-13 07:56:50|43.86|43.16|43.84|43.14|43.87|43.17|43.82|43.12|15
1655107020000|2022-06-13 07:57:00|43.85|43.15|44.08|43.38|44.1|43.4|43.85|43.15|30
1655107030000|2022-06-13 07:57:10|44.1|43.4|44.06|43.36|44.11|43.41|44.04|43.34|26
1655107040000|2022-06-13 07:57:20|44.07|43.37|44.26|43.56|44.26|43.56|44.05|43.35|22
1655107050000|2022-06-13 07:57:30|44.25|43.55|44.31|43.61|44.34|43.64|44.24|43.54|28
1655107060000|2022-06-13 07:57:40|44.29|43.59|44.29|43.59|44.33|43.63|44.28|43.58|22
1655107070000|2022-06-13 07:57:50|44.3|43.6|44.27|43.57|44.32|43.62|44.25|43.55|27
1655107080000|2022-06-13 07:58:00|44.26|43.56|44.26|43.56|44.3|43.6|44.16|43.46|25
1655107090000|2022-06-13 07:58:10|44.24|43.54|44.55|43.85|44.56|43.86|44.14|43.44|30
1655107100000|2022-06-13 07:58:20|44.54|43.84|44.47|43.77|44.55|43.85|44.46|43.76|23
1655107110000|2022-06-13 07:58:30|44.48|43.78|44.45|43.75|44.48|43.78|44.39|43.69|23
1655107120000|2022-06-13 07:58:40|44.44|43.74|44.37|43.67|44.45|43.75|44.35|43.65|23
1655107130000|2022-06-13 07:58:50|44.4|43.7|44.42|43.72|44.46|43.76|44.37|43.67|17
1655107140000|2022-06-13 07:59:00|44.43|43.73|44.34|43.64|44.45|43.75|44.32|43.62|22
1655107150000|2022-06-13 07:59:10|44.36|43.66|44.33|43.63|44.4|43.7|44.29|43.59|22
1655107160000|2022-06-13 07:59:20|44.38|43.68|44.52|43.82|44.57|43.87|44.35|43.65|33
1655107170000|2022-06-13 07:59:30|44.51|43.81|44.48|43.78|44.53|43.83|44.44|43.74|25
1655107180000|2022-06-13 07:59:40|44.43|43.73|44.48|43.78|44.54|43.84|44.38|43.68|30
1655107190000|2022-06-13 07:59:50|44.5|43.8|44.82|44.12|44.82|44.12|44.45|43.75|30
1655107200000|2022-06-13 08:00:00|44.78|44.08|44.8|44.1|44.84|44.14|44.78|44.08|18
1655107210000|2022-06-13 08:00:10|44.79|44.09|44.77|44.07|44.8|44.1|44.71|44.01|24
1655107220000|2022-06-13 08:00:20|44.75|44.05|44.69|43.99|44.75|44.05|44.64|43.94|34
1655107230000|2022-06-13 08:00:30|44.68|43.98|44.6|43.9|44.7|44|44.57|43.87|31
1655107240000|2022-06-13 08:00:40|44.59|43.89|44.57|43.87|44.64|43.94|44.53|43.83|24
1655107250000|2022-06-13 08:00:50|44.55|43.85|44.7|44|44.7|44|44.48|43.78|31
1655107260000|2022-06-13 08:01:00|44.66|43.96|44.61|43.91|44.69|43.99|44.57|43.87|24
1655107270000|2022-06-13 08:01:10|44.6|43.9|44.6|43.9|44.61|43.91|44.53|43.83|27
1655107280000|2022-06-13 08:01:20|44.58|43.88|44.69|43.99|44.78|44.08|44.52|43.82|32
1655107290000|2022-06-13 08:01:30|44.71|44.01|44.66|43.96|44.73|44.03|44.65|43.95|32
1655107300000|2022-06-13 08:01:40|44.68|43.98|44.55|43.85|44.68|43.98|44.55|43.85|21
1655107310000|2022-06-13 08:01:50|44.56|43.86|44.6|43.9|44.63|43.93|44.56|43.86|27
1655107320000|2022-06-13 08:02:00|44.59|43.89|44.57|43.87|44.62|43.92|44.57|43.87|22
1655107330000|2022-06-13 08:02:10|44.6|43.9|44.52|43.82|44.6|43.9|44.52|43.82|22
1655107340000|2022-06-13 08:02:20|44.51|43.81|44.58|43.88|44.62|43.92|44.5|43.8|32
1655107350000|2022-06-13 08:02:30|44.59|43.89|44.48|43.78|44.6|43.9|44.46|43.76|27
1655107360000|2022-06-13 08:02:40|44.47|43.77|44.46|43.76|44.54|43.84|44.43|43.73|33
1655107370000|2022-06-13 08:02:50|44.5|43.8|44.46|43.76|44.5|43.8|44.44|43.74|26
1655107380000|2022-06-13 08:03:00|44.45|43.75|44.4|43.7|44.52|43.82|44.38|43.68|30
1655107390000|2022-06-13 08:03:10|44.41|43.71|44.19|43.49|44.41|43.71|44.19|43.49|29
1655107400000|2022-06-13 08:03:20|44.18|43.48|44.22|43.52|44.29|43.59|44.14|43.44|26
1655107410000|2022-06-13 08:03:30|44.24|43.54|44.39|43.69|44.39|43.69|44.2|43.5|27
1655107420000|2022-06-13 08:03:40|44.4|43.7|44.56|43.86|44.58|43.88|44.38|43.68|26
1655107430000|2022-06-13 08:03:50|44.57|43.87|44.69|43.99|44.75|44.05|44.57|43.87|26
1655107440000|2022-06-13 08:04:00|44.7|44|44.7|44|44.83|44.13|44.68|43.98|30
1655107450000|2022-06-13 08:04:10|44.69|43.99|44.89|44.19|44.89|44.19|44.66|43.96|28
1655107460000|2022-06-13 08:04:20|44.88|44.18|44.76|44.06|44.92|44.22|44.75|44.05|29
1655107470000|2022-06-13 08:04:30|44.75|44.05|44.63|43.93|44.8|44.1|44.62|43.92|28
1655107480000|2022-06-13 08:04:40|44.62|43.92|44.66|43.96|44.7|44|44.56|43.86|28
1655107490000|2022-06-13 08:04:50|44.67|43.97|44.56|43.86|44.67|43.97|44.55|43.85|26
1655107500000|2022-06-13 08:05:00|44.55|43.85|44.47|43.77|44.55|43.85|44.43|43.73|31
1655107510000|2022-06-13 08:05:10|44.48|43.78|44.42|43.72|44.5|43.8|44.38|43.68|26
1655107520000|2022-06-13 08:05:20|44.45|43.75|44.49|43.79|44.53|43.83|44.45|43.75|26
1655107530000|2022-06-13 08:05:30|44.52|43.82|44.44|43.74|44.55|43.85|44.41|43.71|26
1655107540000|2022-06-13 08:05:40|44.42|43.72|44.32|43.62|44.44|43.74|44.28|43.58|30
1655107550000|2022-06-13 08:05:50|44.33|43.63|44.28|43.58|44.35|43.65|44.25|43.55|30
1655107560000|2022-06-13 08:06:00|44.3|43.6|44.3|43.6|44.34|43.64|44.28|43.58|23
1655107570000|2022-06-13 08:06:10|44.29|43.59|44.24|43.54|44.3|43.6|44.24|43.54|22
1655107580000|2022-06-13 08:06:20|44.25|43.55|44.13|43.43|44.29|43.59|44.13|43.43|28
1655107590000|2022-06-13 08:06:30|44.14|43.44|44.18|43.48|44.23|43.53|44.13|43.43|30
1655107600000|2022-06-13 08:06:40|44.19|43.49|44.14|43.44|44.22|43.52|44.12|43.42|24
1655107610000|2022-06-13 08:06:50|44.16|43.46|44.17|43.47|44.22|43.52|44.16|43.46|20
1655107620000|2022-06-13 08:07:00|44.16|43.46|44.21|43.51|44.22|43.52|44.16|43.46|21
1655107630000|2022-06-13 08:07:10|44.22|43.52|44.1|43.4|44.22|43.52|44.08|43.38|28
1655107640000|2022-06-13 08:07:20|44.09|43.39|44.08|43.38|44.14|43.44|44.08|43.38|23
1655107650000|2022-06-13 08:07:30|44.07|43.37|44.04|43.34|44.15|43.45|44.01|43.31|30
1655107660000|2022-06-13 08:07:40|44.05|43.35|44.12|43.42|44.13|43.43|44.04|43.34|21
1655107670000|2022-06-13 08:07:50|44.15|43.45|44.12|43.42|44.19|43.49|44.12|43.42|24
1655107680000|2022-06-13 08:08:00|44.13|43.43|44.01|43.31|44.17|43.47|44.01|43.31|27
1655107690000|2022-06-13 08:08:10|44|43.3|44.01|43.31|44.05|43.35|43.96|43.26|30
1655107700000|2022-06-13 08:08:20|44.05|43.35|44.1|43.4|44.12|43.42|44.05|43.35|20
1655107710000|2022-06-13 08:08:30|44.11|43.41|44.21|43.51|44.22|43.52|44.11|43.41|26
1655107720000|2022-06-13 08:08:40|44.2|43.5|44.15|43.45|44.21|43.51|44.13|43.43|18
1655107730000|2022-06-13 08:08:50|44.16|43.46|44.23|43.53|44.25|43.55|44.16|43.46|19
1655107740000|2022-06-13 08:09:00|44.25|43.55|44.23|43.53|44.36|43.66|44.23|43.53|24
1655107750000|2022-06-13 08:09:10|44.25|43.55|44.19|43.49|44.26|43.56|44.15|43.45|21
1655107760000|2022-06-13 08:09:20|44.15|43.45|44.17|43.47|44.24|43.54|44.14|43.44|27
1655107770000|2022-06-13 08:09:30|44.18|43.48|44.24|43.54|44.26|43.56|44.17|43.47|23
1655107780000|2022-06-13 08:09:40|44.25|43.55|44.31|43.61|44.32|43.62|44.24|43.54|26
1655107790000|2022-06-13 08:09:50|44.32|43.62|44.42|43.72|44.42|43.72|44.31|43.61|24
1655107800000|2022-06-13 08:10:00|44.44|43.74|44.24|43.54|44.44|43.74|44.22|43.52|29
1655107810000|2022-06-13 08:10:10|44.27|43.57|44.3|43.6|44.33|43.63|44.24|43.54|25
1655107820000|2022-06-13 08:10:20|44.29|43.59|44.2|43.5|44.31|43.61|44.2|43.5|20
1655107830000|2022-06-13 08:10:30|44.19|43.49|44.17|43.47|44.22|43.52|44.17|43.47|21
1655107840000|2022-06-13 08:10:40|44.15|43.45|44.14|43.44|44.18|43.48|44.11|43.41|33
1655107850000|2022-06-13 08:10:50|44.13|43.43|44.15|43.45|44.15|43.45|44.07|43.37|30
1655107860000|2022-06-13 08:11:00|44.12|43.42|44.01|43.31|44.12|43.42|43.98|43.28|28
1655107870000|2022-06-13 08:11:10|44|43.3|44.04|43.34|44.06|43.36|43.96|43.26|21
1655107880000|2022-06-13 08:11:20|44.05|43.35|44.03|43.33|44.13|43.43|44.03|43.33|26
1655107890000|2022-06-13 08:11:30|44.02|43.32|44|43.3|44.03|43.33|43.97|43.27|15
1655107900000|2022-06-13 08:11:40|43.98|43.28|43.92|43.22|44.05|43.35|43.92|43.22|22
1655107910000|2022-06-13 08:11:50|43.85|43.15|43.69|42.99|43.85|43.15|43.62|42.92|25
1655107920000|2022-06-13 08:12:00|43.71|43.01|43.81|43.11|43.81|43.11|43.71|43.01|29
1655107930000|2022-06-13 08:12:10|43.79|43.09|43.69|42.99|43.82|43.12|43.68|42.98|27
1655107940000|2022-06-13 08:12:20|43.71|43.01|43.75|43.05|43.82|43.12|43.7|43|25
1655107950000|2022-06-13 08:12:30|43.76|43.06|43.8|43.1|43.83|43.13|43.75|43.05|24
1655107960000|2022-06-13 08:12:40|43.78|43.08|43.75|43.05|43.81|43.11|43.75|43.05|17
1655107970000|2022-06-13 08:12:50|43.76|43.06|43.76|43.06|43.83|43.13|43.75|43.05|24
1655107980000|2022-06-13 08:13:00|43.77|43.07|43.73|43.03|43.77|43.07|43.65|42.95|30
1655107990000|2022-06-13 08:13:10|43.74|43.04|43.83|43.13|43.85|43.15|43.74|43.04|22
1655108000000|2022-06-13 08:13:20|43.84|43.14|43.76|43.06|43.85|43.15|43.75|43.05|23
1655108010000|2022-06-13 08:13:30|43.75|43.05|43.82|43.12|43.84|43.14|43.75|43.05|25
1655108020000|2022-06-13 08:13:40|43.8|43.1|43.75|43.05|43.8|43.1|43.75|43.05|10
1655108030000|2022-06-13 08:13:50|43.74|43.04|43.73|43.03|43.74|43.04|43.72|43.02|16
1655108040000|2022-06-13 08:14:00|43.74|43.04|43.75|43.05|43.76|43.06|43.73|43.03|22
1655108050000|2022-06-13 08:14:10|43.73|43.03|43.78|43.08|43.8|43.1|43.72|43.02|17
1655108060000|2022-06-13 08:14:20|43.79|43.09|43.77|43.07|43.84|43.14|43.75|43.05|22
1655108070000|2022-06-13 08:14:30|43.78|43.08|43.77|43.07|43.82|43.12|43.77|43.07|23
1655108080000|2022-06-13 08:14:40|43.78|43.08|43.82|43.12|43.83|43.13|43.76|43.06|24
1655108090000|2022-06-13 08:14:50|43.81|43.11|43.66|42.96|43.83|43.13|43.64|42.94|26
1655108100000|2022-06-13 08:15:00|43.65|42.95|43.74|43.04|43.77|43.07|43.65|42.95|15
1655108110000|2022-06-13 08:15:10|43.79|43.09|43.75|43.05|43.8|43.1|43.74|43.04|26
1655108120000|2022-06-13 08:15:20|43.76|43.06|43.74|43.04|43.8|43.1|43.73|43.03|23
1655108130000|2022-06-13 08:15:30|43.73|43.03|43.67|42.97|43.74|43.04|43.65|42.95|20
1655108140000|2022-06-13 08:15:40|43.68|42.98|43.63|42.93|43.7|43|43.6|42.9|29
1655108150000|2022-06-13 08:15:50|43.65|42.95|43.56|42.86|43.66|42.96|43.55|42.85|28
1655108160000|2022-06-13 08:16:00|43.57|42.87|43.57|42.87|43.64|42.94|43.56|42.86|25
1655108170000|2022-06-13 08:16:10|43.58|42.88|43.64|42.94|43.65|42.95|43.56|42.86|23
1655108180000|2022-06-13 08:16:20|43.65|42.95|43.65|42.95|43.66|42.96|43.59|42.89|26
1655108190000|2022-06-13 08:16:30|43.64|42.94|43.71|43.01|43.71|43.01|43.63|42.93|16
1655108200000|2022-06-13 08:16:40|43.7|43|43.79|43.09|43.82|43.12|43.68|42.98|23
1655108210000|2022-06-13 08:16:50|43.77|43.07|43.72|43.02|43.79|43.09|43.72|43.02|23
1655108220000|2022-06-13 08:17:00|43.74|43.04|43.79|43.09|43.84|43.14|43.73|43.03|25
1655108230000|2022-06-13 08:17:10|43.78|43.08|43.77|43.07|43.87|43.17|43.75|43.05|27
1655108240000|2022-06-13 08:17:20|43.76|43.06|43.71|43.01|43.81|43.11|43.71|43.01|28
1655108250000|2022-06-13 08:17:30|43.7|43|43.76|43.06|43.77|43.07|43.65|42.95|31
1655108260000|2022-06-13 08:17:40|43.79|43.09|43.74|43.04|43.79|43.09|43.72|43.02|22
1655108270000|2022-06-13 08:17:50|43.73|43.03|43.64|42.94|43.76|43.06|43.64|42.94|22
1655108280000|2022-06-13 08:18:00|43.65|42.95|43.6|42.9|43.66|42.96|43.57|42.87|28
1655108290000|2022-06-13 08:18:10|43.62|42.92|43.66|42.96|43.73|43.03|43.61|42.91|27
1655108300000|2022-06-13 08:18:20|43.68|42.98|43.69|42.99|43.69|42.99|43.65|42.95|23
1655108310000|2022-06-13 08:18:30|43.68|42.98|43.57|42.87|43.69|42.99|43.57|42.87|22
1655108320000|2022-06-13 08:18:40|43.59|42.89|43.58|42.88|43.65|42.95|43.57|42.87|28
1655108330000|2022-06-13 08:18:50|43.56|42.86|43.57|42.87|43.58|42.88|43.5|42.8|23
1655108340000|2022-06-13 08:19:00|43.56|42.86|43.63|42.93|43.66|42.96|43.56|42.86|23
1655108350000|2022-06-13 08:19:10|43.64|42.94|43.7|43|43.75|43.05|43.63|42.93|23
1655108360000|2022-06-13 08:19:20|43.71|43.01|43.68|42.98|43.72|43.02|43.67|42.97|21
1655108370000|2022-06-13 08:19:30|43.67|42.97|43.62|42.92|43.7|43|43.62|42.92|29
1655108380000|2022-06-13 08:19:40|43.63|42.93|43.64|42.94|43.65|42.95|43.62|42.92|12
1655108390000|2022-06-13 08:19:50|43.63|42.93|43.66|42.96|43.69|42.99|43.63|42.93|17
1655108400000|2022-06-13 08:20:00|43.67|42.97|43.74|43.04|43.75|43.05|43.67|42.97|23
1655108410000|2022-06-13 08:20:10|43.73|43.03|43.7|43|43.73|43.03|43.68|42.98|20
1655108420000|2022-06-13 08:20:20|43.69|42.99|43.62|42.92|43.69|42.99|43.61|42.91|20
1655108430000|2022-06-13 08:20:30|43.61|42.91|43.57|42.87|43.61|42.91|43.56|42.86|14
1655108440000|2022-06-13 08:20:40|43.58|42.88|43.62|42.92|43.64|42.94|43.57|42.87|13
1655108450000|2022-06-13 08:20:50|43.63|42.93|43.56|42.86|43.63|42.93|43.52|42.82|26
1655108460000|2022-06-13 08:21:00|43.55|42.85|43.53|42.83|43.55|42.85|43.52|42.82|12
1655108470000|2022-06-13 08:21:10|43.52|42.82|43.53|42.83|43.54|42.84|43.51|42.81|20
1655108480000|2022-06-13 08:21:20|43.52|42.82|43.52|42.82|43.53|42.83|43.5|42.8|18
1655108490000|2022-06-13 08:21:30|43.53|42.83|43.51|42.81|43.6|42.9|43.51|42.81|24
1655108500000|2022-06-13 08:21:40|43.52|42.82|43.51|42.81|43.54|42.84|43.48|42.78|16
1655108510000|2022-06-13 08:21:50|43.5|42.8|43.45|42.75|43.53|42.83|43.45|42.75|16
1655108520000|2022-06-13 08:22:00|43.44|42.74|43.46|42.76|43.48|42.78|43.44|42.74|19
1655108530000|2022-06-13 08:22:10|43.47|42.77|43.47|42.77|43.48|42.78|43.43|42.73|26
1655108540000|2022-06-13 08:22:20|43.46|42.76|43.51|42.81|43.52|42.82|43.45|42.75|19
1655108550000|2022-06-13 08:22:30|43.52|42.82|43.41|42.71|43.52|42.82|43.37|42.67|30
1655108560000|2022-06-13 08:22:40|43.4|42.7|43.42|42.72|43.44|42.74|43.4|42.7|13
1655108570000|2022-06-13 08:22:50|43.43|42.73|43.43|42.73|43.45|42.75|43.41|42.71|16
1655108580000|2022-06-13 08:23:00|43.42|42.72|43.51|42.81|43.53|42.83|43.42|42.72|21
1655108590000|2022-06-13 08:23:10|43.5|42.8|43.46|42.76|43.52|42.82|43.45|42.75|22
1655108600000|2022-06-13 08:23:20|43.45|42.75|43.47|42.77|43.47|42.77|43.45|42.75|12
1655108610000|2022-06-13 08:23:30|43.46|42.76|43.43|42.73|43.47|42.77|43.4|42.7|15
1655108620000|2022-06-13 08:23:40|43.46|42.76|43.49|42.79|43.51|42.81|43.44|42.74|21
1655108630000|2022-06-13 08:23:50|43.5|42.8|43.46|42.76|43.51|42.81|43.46|42.76|16
1655108640000|2022-06-13 08:24:00|43.45|42.75|43.47|42.77|43.48|42.78|43.41|42.71|25
1655108650000|2022-06-13 08:24:10|43.45|42.75|43.5|42.8|43.56|42.86|43.45|42.75|20
1655108660000|2022-06-13 08:24:20|43.49|42.79|43.5|42.8|43.52|42.82|43.46|42.76|20
1655108670000|2022-06-13 08:24:30|43.49|42.79|43.41|42.71|43.52|42.82|43.39|42.69|21
1655108680000|2022-06-13 08:24:40|43.4|42.7|43.35|42.65|43.41|42.71|43.34|42.64|16
1655108690000|2022-06-13 08:24:50|43.36|42.66|43.4|42.7|43.41|42.71|43.35|42.65|21
1655108700000|2022-06-13 08:25:00|43.39|42.69|43.44|42.74|43.44|42.74|43.38|42.68|10
1655108710000|2022-06-13 08:25:10|43.45|42.75|43.51|42.81|43.54|42.84|43.44|42.74|23
1655108720000|2022-06-13 08:25:20|43.5|42.8|43.4|42.7|43.5|42.8|43.4|42.7|18
1655108730000|2022-06-13 08:25:30|43.41|42.71|43.34|42.64|43.41|42.71|43.31|42.61|15
1655108740000|2022-06-13 08:25:40|43.33|42.63|43.3|42.6|43.37|42.67|43.25|42.55|23
1655108750000|2022-06-13 08:25:50|43.31|42.61|43.25|42.55|43.33|42.63|43.24|42.54|22
1655108760000|2022-06-13 08:26:00|43.24|42.54|43.27|42.57|43.34|42.64|43.23|42.53|25
1655108770000|2022-06-13 08:26:10|43.29|42.59|43.32|42.62|43.32|42.62|43.26|42.56|20
1655108780000|2022-06-13 08:26:20|43.28|42.58|43.39|42.69|43.39|42.69|43.22|42.52|25
1655108790000|2022-06-13 08:26:30|43.37|42.67|43.51|42.81|43.51|42.81|43.37|42.67|20
1655108800000|2022-06-13 08:26:40|43.5|42.8|43.54|42.84|43.54|42.84|43.49|42.79|24
1655108810000|2022-06-13 08:26:50|43.53|42.83|43.48|42.78|43.56|42.86|43.46|42.76|24
1655108820000|2022-06-13 08:27:00|43.49|42.79|43.61|42.91|43.61|42.91|43.48|42.78|23
1655108830000|2022-06-13 08:27:10|43.6|42.9|43.62|42.92|43.63|42.93|43.56|42.86|28
1655108840000|2022-06-13 08:27:20|43.6|42.9|43.55|42.85|43.63|42.93|43.52|42.82|26
1655108850000|2022-06-13 08:27:30|43.54|42.84|43.45|42.75|43.54|42.84|43.44|42.74|25
1655108860000|2022-06-13 08:27:40|43.44|42.74|43.5|42.8|43.52|42.82|43.44|42.74|22
1655108870000|2022-06-13 08:27:50|43.51|42.81|43.5|42.8|43.53|42.83|43.45|42.75|27
1655108880000|2022-06-13 08:28:00|43.48|42.78|43.47|42.77|43.54|42.84|43.46|42.76|23
1655108890000|2022-06-13 08:28:10|43.48|42.78|43.52|42.82|43.53|42.83|43.44|42.74|25
1655108900000|2022-06-13 08:28:20|43.49|42.79|43.54|42.84|43.55|42.85|43.49|42.79|26
1655108910000|2022-06-13 08:28:30|43.53|42.83|43.53|42.83|43.56|42.86|43.52|42.82|21
1655108920000|2022-06-13 08:28:40|43.54|42.84|43.53|42.83|43.55|42.85|43.52|42.82|17
1655108930000|2022-06-13 08:28:50|43.52|42.82|43.45|42.75|43.54|42.84|43.45|42.75|17
1655108940000|2022-06-13 08:29:00|43.44|42.74|43.5|42.8|43.5|42.8|43.43|42.73|22
1655108950000|2022-06-13 08:29:10|43.49|42.79|43.51|42.81|43.56|42.86|43.49|42.79|26
1655108960000|2022-06-13 08:29:20|43.49|42.79|43.55|42.85|43.55|42.85|43.48|42.78|17
1655108970000|2022-06-13 08:29:30|43.54|42.84|43.59|42.89|43.6|42.9|43.54|42.84|15
1655108980000|2022-06-13 08:29:40|43.58|42.88|43.59|42.89|43.6|42.9|43.54|42.84|17
1655108990000|2022-06-13 08:29:50|43.58|42.88|43.69|42.99|43.75|43.05|43.58|42.88|15
1655109000000|2022-06-13 08:30:00|43.67|42.97|43.65|42.95|43.69|42.99|43.6|42.9|27
1655109010000|2022-06-13 08:30:10|43.64|42.94|43.63|42.93|43.66|42.96|43.62|42.92|16
1655109020000|2022-06-13 08:30:20|43.64|42.94|43.69|42.99|43.69|42.99|43.62|42.92|19
1655109030000|2022-06-13 08:30:30|43.68|42.98|43.69|42.99|43.73|43.03|43.68|42.98|24
1655109040000|2022-06-13 08:30:40|43.7|43|43.71|43.01|43.72|43.02|43.7|43|12
1655109050000|2022-06-13 08:30:50|43.73|43.03|43.82|43.12|43.82|43.12|43.71|43.01|16
1655109060000|2022-06-13 08:31:00|43.83|43.13|43.89|43.19|43.89|43.19|43.81|43.11|28
1655109070000|2022-06-13 08:31:10|43.9|43.2|43.93|43.23|44|43.3|43.9|43.2|26
1655109080000|2022-06-13 08:31:20|43.91|43.21|43.93|43.23|43.94|43.24|43.9|43.2|15
1655109090000|2022-06-13 08:31:30|43.92|43.22|43.98|43.28|43.98|43.28|43.9|43.2|17
1655109100000|2022-06-13 08:31:40|43.99|43.29|43.95|43.25|44.1|43.4|43.94|43.24|19
1655109110000|2022-06-13 08:31:50|43.94|43.24|44.03|43.33|44.04|43.34|43.94|43.24|17
1655109120000|2022-06-13 08:32:00|44.04|43.34|44.05|43.35|44.1|43.4|44|43.3|29
1655109130000|2022-06-13 08:32:10|44.06|43.36|44.08|43.38|44.1|43.4|43.94|43.24|24
1655109140000|2022-06-13 08:32:20|44.01|43.31|43.94|43.24|44.02|43.32|43.93|43.23|14
1655109150000|2022-06-13 08:32:30|43.95|43.25|43.93|43.23|43.99|43.29|43.93|43.23|14
1655109160000|2022-06-13 08:32:40|43.96|43.26|43.83|43.13|43.96|43.26|43.83|43.13|21
1655109170000|2022-06-13 08:32:50|43.82|43.12|43.9|43.2|43.9|43.2|43.81|43.11|31
1655109180000|2022-06-13 08:33:00|43.81|43.11|43.86|43.16|43.9|43.2|43.81|43.11|29
1655109190000|2022-06-13 08:33:10|43.88|43.18|43.79|43.09|43.91|43.21|43.77|43.07|29
1655109200000|2022-06-13 08:33:20|43.8|43.1|43.9|43.2|43.9|43.2|43.77|43.07|18
1655109210000|2022-06-13 08:33:30|43.88|43.18|43.93|43.23|43.94|43.24|43.88|43.18|27
1655109220000|2022-06-13 08:33:40|43.92|43.22|43.92|43.22|43.94|43.24|43.88|43.18|27
1655109230000|2022-06-13 08:33:50|43.89|43.19|43.88|43.18|43.95|43.25|43.85|43.15|24
1655109240000|2022-06-13 08:34:00|43.86|43.16|43.91|43.21|43.93|43.23|43.85|43.15|15
1655109250000|2022-06-13 08:34:10|43.9|43.2|43.93|43.23|43.95|43.25|43.9|43.2|16
1655109260000|2022-06-13 08:34:20|43.92|43.22|43.94|43.24|43.95|43.25|43.91|43.21|14
1655109270000|2022-06-13 08:34:30|43.93|43.23|43.95|43.25|43.95|43.25|43.92|43.22|13
1655109280000|2022-06-13 08:34:40|43.94|43.24|43.95|43.25|43.99|43.29|43.93|43.23|14
1655109290000|2022-06-13 08:34:50|43.96|43.26|43.95|43.25|43.96|43.26|43.94|43.24|8
1655109300000|2022-06-13 08:35:00|43.94|43.24|43.94|43.24|43.95|43.25|43.94|43.24|7
1655109310000|2022-06-13 08:35:10|43.93|43.23|43.91|43.21|43.93|43.23|43.9|43.2|11
1655109320000|2022-06-13 08:35:20|43.9|43.2|43.83|43.13|43.9|43.2|43.83|43.13|18
1655109330000|2022-06-13 08:35:30|43.82|43.12|43.76|43.06|43.85|43.15|43.76|43.06|7
1655109340000|2022-06-13 08:35:40|43.77|43.07|43.74|43.04|43.79|43.09|43.7|43|27
1655109350000|2022-06-13 08:35:50|43.7|43|43.69|42.99|43.74|43.04|43.68|42.98|20
1655109360000|2022-06-13 08:36:00|43.68|42.98|43.54|42.84|43.7|43|43.54|42.84|25
1655109370000|2022-06-13 08:36:10|43.57|42.87|43.48|42.78|43.59|42.89|43.45|42.75|23
1655109380000|2022-06-13 08:36:20|43.47|42.77|43.47|42.77|43.49|42.79|43.45|42.75|20
1655109390000|2022-06-13 08:36:30|43.48|42.78|43.45|42.75|43.48|42.78|43.44|42.74|16
1655109400000|2022-06-13 08:36:40|43.44|42.74|43.49|42.79|43.5|42.8|43.43|42.73|15
1655109410000|2022-06-13 08:36:50|43.5|42.8|43.38|42.68|43.5|42.8|43.34|42.64|27
1655109420000|2022-06-13 08:37:00|43.36|42.66|43.34|42.64|43.4|42.7|43.32|42.62|26
1655109430000|2022-06-13 08:37:10|43.35|42.65|43.36|42.66|43.4|42.7|43.32|42.62|24
1655109440000|2022-06-13 08:37:20|43.31|42.61|43.33|42.63|43.38|42.68|43.31|42.61|18
1655109450000|2022-06-13 08:37:30|43.34|42.64|43.32|42.62|43.4|42.7|43.32|42.62|20
1655109460000|2022-06-13 08:37:40|43.33|42.63|43.32|42.62|43.34|42.64|43.32|42.62|10
1655109470000|2022-06-13 08:37:50|43.33|42.63|43.33|42.63|43.36|42.66|43.33|42.63|8
1655109480000|2022-06-13 08:38:00|43.34|42.64|43.33|42.63|43.35|42.65|43.33|42.63|12
1655109490000|2022-06-13 08:38:10|43.34|42.64|43.34|42.64|43.34|42.64|43.32|42.62|11
1655109500000|2022-06-13 08:38:20|43.33|42.63|43.34|42.64|43.35|42.65|43.33|42.63|10
1655109510000|2022-06-13 08:38:30|43.33|42.63|43.29|42.59|43.35|42.65|43.26|42.56|15
1655109520000|2022-06-13 08:38:40|43.28|42.58|43.27|42.57|43.34|42.64|43.26|42.56|23
1655109530000|2022-06-13 08:38:50|43.26|42.56|43.3|42.6|43.35|42.65|43.26|42.56|17
1655109540000|2022-06-13 08:39:00|43.31|42.61|43.4|42.7|43.4|42.7|43.31|42.61|17
1655109550000|2022-06-13 08:39:10|43.41|42.71|43.46|42.76|43.48|42.78|43.41|42.71|22
1655109560000|2022-06-13 08:39:20|43.45|42.75|43.42|42.72|43.46|42.76|43.41|42.71|11
1655109570000|2022-06-13 08:39:30|43.43|42.73|43.34|42.64|43.44|42.74|43.34|42.64|25
1655109580000|2022-06-13 08:39:40|43.33|42.63|43.37|42.67|43.4|42.7|43.24|42.54|22
1655109590000|2022-06-13 08:39:50|43.38|42.68|43.53|42.83|43.55|42.85|43.38|42.68|28
1655109600000|2022-06-13 08:40:00|43.54|42.84|43.73|43.03|43.74|43.04|43.53|42.83|21
1655109610000|2022-06-13 08:40:10|43.72|43.02|43.71|43.01|43.79|43.09|43.7|43|29
1655109620000|2022-06-13 08:40:20|43.72|43.02|43.77|43.07|43.84|43.14|43.72|43.02|31
1655109630000|2022-06-13 08:40:30|43.74|43.04|43.81|43.11|43.82|43.12|43.71|43.01|21
1655109640000|2022-06-13 08:40:40|43.8|43.1|43.65|42.95|43.8|43.1|43.65|42.95|25
1655109650000|2022-06-13 08:40:50|43.66|42.96|43.59|42.89|43.66|42.96|43.59|42.89|13
1655109660000|2022-06-13 08:41:00|43.6|42.9|43.62|42.92|43.68|42.98|43.56|42.86|27
1655109670000|2022-06-13 08:41:10|43.61|42.91|43.63|42.93|43.65|42.95|43.6|42.9|25
1655109680000|2022-06-13 08:41:20|43.64|42.94|43.61|42.91|43.71|43.01|43.61|42.91|24
1655109690000|2022-06-13 08:41:30|43.62|42.92|43.51|42.81|43.62|42.92|43.51|42.81|19
1655109700000|2022-06-13 08:41:40|43.52|42.82|43.39|42.69|43.53|42.83|43.39|42.69|23
1655109710000|2022-06-13 08:41:50|43.4|42.7|43.36|42.66|43.41|42.71|43.34|42.64|21
1655109720000|2022-06-13 08:42:00|43.38|42.68|43.31|42.61|43.39|42.69|43.3|42.6|28
1655109730000|2022-06-13 08:42:10|43.32|42.62|43.32|42.62|43.41|42.71|43.31|42.61|21
1655109740000|2022-06-13 08:42:20|43.33|42.63|43.32|42.62|43.34|42.64|43.3|42.6|22
1655109750000|2022-06-13 08:42:30|43.33|42.63|43.3|42.6|43.33|42.63|43.3|42.6|19
1655109760000|2022-06-13 08:42:40|43.31|42.61|43.32|42.62|43.33|42.63|43.3|42.6|19
1655109770000|2022-06-13 08:42:50|43.31|42.61|43.32|42.62|43.4|42.7|43.31|42.61|13
1655109780000|2022-06-13 08:43:00|43.33|42.63|43.28|42.58|43.33|42.63|43.27|42.57|13
1655109790000|2022-06-13 08:43:10|43.29|42.59|43.37|42.67|43.43|42.73|43.28|42.58|23
1655109800000|2022-06-13 08:43:20|43.4|42.7|43.37|42.67|43.4|42.7|43.33|42.63|26
1655109810000|2022-06-13 08:43:30|43.38|42.68|43.34|42.64|43.4|42.7|43.31|42.61|21
1655109820000|2022-06-13 08:43:40|43.36|42.66|43.15|42.45|43.38|42.68|43.15|42.45|26
1655109830000|2022-06-13 08:43:50|43.17|42.47|43.4|42.7|43.41|42.71|43.17|42.47|29
1655109840000|2022-06-13 08:44:00|43.38|42.68|43.54|42.84|43.54|42.84|43.38|42.68|25
1655109850000|2022-06-13 08:44:10|43.51|42.81|43.63|42.93|43.67|42.97|43.51|42.81|30
1655109860000|2022-06-13 08:44:20|43.64|42.94|43.65|42.95|43.78|43.08|43.62|42.92|29
1655109870000|2022-06-13 08:44:30|43.66|42.96|43.56|42.86|43.67|42.97|43.56|42.86|19
1655109880000|2022-06-13 08:44:40|43.55|42.85|43.59|42.89|43.61|42.91|43.52|42.82|26
1655109890000|2022-06-13 08:44:50|43.61|42.91|43.57|42.87|43.61|42.91|43.55|42.85|14
1655109900000|2022-06-13 08:45:00|43.55|42.85|43.45|42.75|43.55|42.85|43.42|42.72|19
1655109910000|2022-06-13 08:45:10|43.48|42.78|43.42|42.72|43.51|42.81|43.42|42.72|25
1655109920000|2022-06-13 08:45:20|43.43|42.73|43.36|42.66|43.45|42.75|43.36|42.66|21
1655109930000|2022-06-13 08:45:30|43.35|42.65|43.41|42.71|43.41|42.71|43.35|42.65|15
1655109940000|2022-06-13 08:45:40|43.39|42.69|43.34|42.64|43.4|42.7|43.31|42.61|23
1655109950000|2022-06-13 08:45:50|43.3|42.6|43.26|42.56|43.31|42.61|43.24|42.54|24
1655109960000|2022-06-13 08:46:00|43.25|42.55|43.16|42.46|43.25|42.55|43.14|42.44|28
1655109970000|2022-06-13 08:46:10|43.14|42.44|43.3|42.6|43.31|42.61|43.13|42.43|24
1655109980000|2022-06-13 08:46:20|43.25|42.55|43.25|42.55|43.27|42.57|43.2|42.5|22
1655109990000|2022-06-13 08:46:30|43.21|42.51|43.17|42.47|43.25|42.55|43.16|42.46|27
1655110000000|2022-06-13 08:46:40|43.19|42.49|43.23|42.53|43.23|42.53|43.18|42.48|16
1655110010000|2022-06-13 08:46:50|43.22|42.52|43.2|42.5|43.22|42.52|43.19|42.49|11
1655110020000|2022-06-13 08:47:00|43.19|42.49|43.22|42.52|43.26|42.56|43.19|42.49|17
1655110030000|2022-06-13 08:47:10|43.19|42.49|43.16|42.46|43.23|42.53|43.13|42.43|20
1655110040000|2022-06-13 08:47:20|43.11|42.41|43.08|42.38|43.16|42.46|43.02|42.32|23
1655110050000|2022-06-13 08:47:30|43.09|42.39|43.02|42.32|43.19|42.49|43.02|42.32|26
1655110060000|2022-06-13 08:47:40|43.04|42.34|43.16|42.46|43.29|42.59|43.04|42.34|24
1655110070000|2022-06-13 08:47:50|43.14|42.44|43.13|42.43|43.17|42.47|43.07|42.37|23
1655110080000|2022-06-13 08:48:00|43.09|42.39|43.05|42.35|43.13|42.43|43.03|42.33|26
1655110090000|2022-06-13 08:48:10|43.04|42.34|43.13|42.43|43.15|42.45|43.02|42.32|30
1655110100000|2022-06-13 08:48:20|43.09|42.39|43.02|42.32|43.11|42.41|43.02|42.32|24
1655110110000|2022-06-13 08:48:30|43.03|42.33|42.99|42.29|43.05|42.35|42.98|42.28|24
1655110120000|2022-06-13 08:48:40|43|42.3|43.11|42.41|43.12|42.42|43|42.3|20
1655110130000|2022-06-13 08:48:50|43.12|42.42|43.02|42.32|43.12|42.42|43.01|42.31|18
1655110140000|2022-06-13 08:49:00|43.03|42.33|43.06|42.36|43.08|42.38|43.02|42.32|13
1655110150000|2022-06-13 08:49:10|43.07|42.37|43.15|42.45|43.18|42.48|43.07|42.37|28
1655110160000|2022-06-13 08:49:20|43.17|42.47|43.08|42.38|43.21|42.51|43.08|42.38|25
1655110170000|2022-06-13 08:49:30|43.09|42.39|42.98|42.28|43.09|42.39|42.97|42.27|17
1655110180000|2022-06-13 08:49:40|42.99|42.29|42.95|42.25|43.02|42.32|42.95|42.25|15
1655110190000|2022-06-13 08:49:50|42.94|42.24|42.99|42.29|43.04|42.34|42.94|42.24|29
1655110200000|2022-06-13 08:50:00|42.98|42.28|42.94|42.24|42.98|42.28|42.91|42.21|14
1655110210000|2022-06-13 08:50:10|42.95|42.25|43.02|42.32|43.07|42.37|42.95|42.25|24
1655110220000|2022-06-13 08:50:20|43.01|42.31|42.98|42.28|43.03|42.33|42.96|42.26|25
1655110230000|2022-06-13 08:50:30|42.97|42.27|43.01|42.31|43.01|42.31|42.97|42.27|15
1655110240000|2022-06-13 08:50:40|43.02|42.32|43.03|42.33|43.04|42.34|43|42.3|19
1655110250000|2022-06-13 08:50:50|43.04|42.34|43.01|42.31|43.06|42.36|43.01|42.31|21
1655110260000|2022-06-13 08:51:00|43|42.3|43.08|42.38|43.08|42.38|43|42.3|24
1655110270000|2022-06-13 08:51:10|43.07|42.37|43.08|42.38|43.09|42.39|43.04|42.34|19
1655110280000|2022-06-13 08:51:20|43.07|42.37|43.09|42.39|43.1|42.4|43|42.3|16
1655110290000|2022-06-13 08:51:30|43.08|42.38|43.03|42.33|43.1|42.4|43.02|42.32|19
1655110300000|2022-06-13 08:51:40|43.04|42.34|42.98|42.28|43.05|42.35|42.94|42.24|24
1655110310000|2022-06-13 08:51:50|42.97|42.27|43.07|42.37|43.07|42.37|42.94|42.24|14
1655110320000|2022-06-13 08:52:00|43.05|42.35|43.05|42.35|43.06|42.36|42.97|42.27|22
1655110330000|2022-06-13 08:52:10|43.04|42.34|43.05|42.35|43.1|42.4|43.04|42.34|23
1655110340000|2022-06-13 08:52:20|43.07|42.37|43.13|42.43|43.14|42.44|43.07|42.37|19
1655110350000|2022-06-13 08:52:30|43.12|42.42|43.14|42.44|43.17|42.47|43.1|42.4|23
1655110360000|2022-06-13 08:52:40|43.15|42.45|43.13|42.43|43.15|42.45|43.12|42.42|13
1655110370000|2022-06-13 08:52:50|43.12|42.42|43.09|42.39|43.14|42.44|43.07|42.37|17
1655110380000|2022-06-13 08:53:00|43.1|42.4|43|42.3|43.1|42.4|43|42.3|19
1655110390000|2022-06-13 08:53:10|42.99|42.29|43|42.3|43.08|42.38|42.95|42.25|21
1655110400000|2022-06-13 08:53:20|42.99|42.29|42.94|42.24|43.02|42.32|42.94|42.24|19
1655110410000|2022-06-13 08:53:30|42.96|42.26|42.92|42.22|42.97|42.27|42.92|42.22|20
1655110420000|2022-06-13 08:53:40|42.86|42.16|42.91|42.21|42.95|42.25|42.86|42.16|24
1655110430000|2022-06-13 08:53:50|42.89|42.19|42.87|42.17|42.93|42.23|42.87|42.17|14
1655110440000|2022-06-13 08:54:00|42.88|42.18|42.9|42.2|42.94|42.24|42.87|42.17|24
1655110450000|2022-06-13 08:54:10|42.89|42.19|42.86|42.16|42.91|42.21|42.86|42.16|18
1655110460000|2022-06-13 08:54:20|42.87|42.17|42.91|42.21|42.93|42.23|42.86|42.16|23
1655110470000|2022-06-13 08:54:30|42.95|42.25|42.9|42.2|42.95|42.25|42.86|42.16|24
1655110480000|2022-06-13 08:54:40|42.87|42.17|42.88|42.18|42.93|42.23|42.86|42.16|24
1655110490000|2022-06-13 08:54:50|42.89|42.19|42.93|42.23|42.97|42.27|42.89|42.19|25
1655110500000|2022-06-13 08:55:00|42.92|42.22|42.91|42.21|42.92|42.22|42.86|42.16|28
1655110510000|2022-06-13 08:55:10|42.89|42.19|42.85|42.15|42.9|42.2|42.83|42.13|26
1655110520000|2022-06-13 08:55:20|42.86|42.16|42.91|42.21|42.95|42.25|42.86|42.16|14
1655110530000|2022-06-13 08:55:30|42.9|42.2|42.86|42.16|42.96|42.26|42.84|42.14|29
1655110540000|2022-06-13 08:55:40|42.85|42.15|42.78|42.08|42.89|42.19|42.78|42.08|19
1655110550000|2022-06-13 08:55:50|42.79|42.09|42.76|42.06|42.8|42.1|42.71|42.01|22
1655110560000|2022-06-13 08:56:00|42.7|42|42.65|41.95|42.75|42.05|42.63|41.93|22
1655110570000|2022-06-13 08:56:10|42.64|41.94|42.44|41.74|42.67|41.97|42.43|41.73|25
1655110580000|2022-06-13 08:56:20|42.45|41.75|42.4|41.7|42.48|41.78|42.39|41.69|26
1655110590000|2022-06-13 08:56:30|42.42|41.72|42.43|41.73|42.43|41.73|42.31|41.61|28
1655110600000|2022-06-13 08:56:40|42.41|41.71|42.46|41.76|42.46|41.76|42.38|41.68|25
1655110610000|2022-06-13 08:56:50|42.44|41.74|42.42|41.72|42.56|41.86|42.37|41.67|31
1655110620000|2022-06-13 08:57:00|42.39|41.69|42.38|41.68|42.46|41.76|42.35|41.65|33
1655110630000|2022-06-13 08:57:10|42.37|41.67|42.38|41.68|42.42|41.72|42.35|41.65|24
1655110640000|2022-06-13 08:57:20|42.37|41.67|42.5|41.8|42.5|41.8|42.34|41.64|22
1655110650000|2022-06-13 08:57:30|42.55|41.85|42.63|41.93|42.68|41.98|42.43|41.73|33
1655110660000|2022-06-13 08:57:40|42.64|41.94|42.7|42|42.72|42.02|42.62|41.92|25
1655110670000|2022-06-13 08:57:50|42.67|41.97|42.61|41.91|42.71|42.01|42.61|41.91|30
1655110680000|2022-06-13 08:58:00|42.6|41.9|42.62|41.92|42.67|41.97|42.6|41.9|23
1655110690000|2022-06-13 08:58:10|42.59|41.89|42.47|41.77|42.62|41.92|42.45|41.75|29
1655110700000|2022-06-13 08:58:20|42.49|41.79|42.53|41.83|42.57|41.87|42.47|41.77|23
1655110710000|2022-06-13 08:58:30|42.52|41.82|42.63|41.93|42.63|41.93|42.47|41.77|24
1655110720000|2022-06-13 08:58:40|42.56|41.86|42.51|41.81|42.6|41.9|42.5|41.8|22
1655110730000|2022-06-13 08:58:50|42.53|41.83|42.5|41.8|42.54|41.84|42.5|41.8|18
1655110740000|2022-06-13 08:59:00|42.49|41.79|42.48|41.78|42.5|41.8|42.46|41.76|18
1655110750000|2022-06-13 08:59:10|42.51|41.81|42.5|41.8|42.51|41.81|42.46|41.76|19
1655110760000|2022-06-13 08:59:20|42.51|41.81|42.61|41.91|42.69|41.99|42.51|41.81|27
1655110770000|2022-06-13 08:59:30|42.65|41.95|42.59|41.89|42.69|41.99|42.55|41.85|31
1655110780000|2022-06-13 08:59:40|42.55|41.85|42.54|41.84|42.57|41.87|42.51|41.81|16
1655110790000|2022-06-13 08:59:50|42.55|41.85|42.5|41.8|42.58|41.88|42.47|41.77|20
1655110800000|2022-06-13 09:00:00|42.49|41.79|42.51|41.81|42.57|41.87|42.47|41.77|24
1655110810000|2022-06-13 09:00:10|42.48|41.78|42.55|41.85|42.63|41.93|42.47|41.77|28
1655110820000|2022-06-13 09:00:20|42.52|41.82|42.64|41.94|42.64|41.94|42.52|41.82|27
1655110830000|2022-06-13 09:00:30|42.63|41.93|42.55|41.85|42.65|41.95|42.54|41.84|24
1655110840000|2022-06-13 09:00:40|42.53|41.83|42.59|41.89|42.67|41.97|42.53|41.83|24
1655110850000|2022-06-13 09:00:50|42.58|41.88|42.58|41.88|42.62|41.92|42.57|41.87|24
1655110860000|2022-06-13 09:01:00|42.59|41.89|42.54|41.84|42.6|41.9|42.48|41.78|24
1655110870000|2022-06-13 09:01:10|42.49|41.79|42.52|41.82|42.6|41.9|42.48|41.78|27
1655110880000|2022-06-13 09:01:20|42.49|41.79|42.54|41.84|42.54|41.84|42.47|41.77|19
1655110890000|2022-06-13 09:01:30|42.52|41.82|42.51|41.81|42.53|41.83|42.48|41.78|10
1655110900000|2022-06-13 09:01:40|42.48|41.78|42.5|41.8|42.5|41.8|42.43|41.73|17
1655110910000|2022-06-13 09:01:50|42.43|41.73|42.48|41.78|42.5|41.8|42.43|41.73|22
1655110920000|2022-06-13 09:02:00|42.49|41.79|42.49|41.79|42.49|41.79|42.42|41.72|22
1655110930000|2022-06-13 09:02:10|42.48|41.78|42.42|41.72|42.49|41.79|42.4|41.7|24
1655110940000|2022-06-13 09:02:20|42.4|41.7|42.43|41.73|42.43|41.73|42.4|41.7|17
1655110950000|2022-06-13 09:02:30|42.45|41.75|42.54|41.84|42.56|41.86|42.45|41.75|27
1655110960000|2022-06-13 09:02:40|42.55|41.85|42.52|41.82|42.56|41.86|42.51|41.81|23
1655110970000|2022-06-13 09:02:50|42.51|41.81|42.54|41.84|42.56|41.86|42.51|41.81|19
1655110980000|2022-06-13 09:03:00|42.51|41.81|42.59|41.89|42.59|41.89|42.51|41.81|24
1655110990000|2022-06-13 09:03:10|42.54|41.84|42.54|41.84|42.62|41.92|42.54|41.84|24
1655111000000|2022-06-13 09:03:20|42.57|41.87|42.62|41.92|42.62|41.92|42.52|41.82|22
1655111010000|2022-06-13 09:03:30|42.6|41.9|42.6|41.9|42.6|41.9|42.58|41.88|11
1655111020000|2022-06-13 09:03:40|42.59|41.89|42.83|42.13|42.83|42.13|42.59|41.89|27
1655111030000|2022-06-13 09:03:50|42.81|42.11|42.81|42.11|42.9|42.2|42.74|42.04|31
1655111040000|2022-06-13 09:04:00|42.83|42.13|42.97|42.27|42.97|42.27|42.78|42.08|29
1655111050000|2022-06-13 09:04:10|42.96|42.26|43.02|42.32|43.08|42.38|42.92|42.22|31
1655111060000|2022-06-13 09:04:20|42.99|42.29|42.97|42.27|43.07|42.37|42.97|42.27|18
1655111070000|2022-06-13 09:04:30|42.98|42.28|42.89|42.19|43.03|42.33|42.89|42.19|22
1655111080000|2022-06-13 09:04:40|42.9|42.2|42.82|42.12|42.9|42.2|42.82|42.12|22
1655111090000|2022-06-13 09:04:50|42.83|42.13|42.68|41.98|42.84|42.14|42.68|41.98|25
1655111100000|2022-06-13 09:05:00|42.69|41.99|42.77|42.07|42.82|42.12|42.67|41.97|26
1655111110000|2022-06-13 09:05:10|42.76|42.06|42.75|42.05|42.85|42.15|42.75|42.05|24
1655111120000|2022-06-13 09:05:20|42.74|42.04|42.67|41.97|42.77|42.07|42.66|41.96|13
1655111130000|2022-06-13 09:05:30|42.64|41.94|42.55|41.85|42.65|41.95|42.53|41.83|20
1655111140000|2022-06-13 09:05:40|42.51|41.81|42.48|41.78|42.54|41.84|42.48|41.78|26
1655111150000|2022-06-13 09:05:50|42.49|41.79|42.47|41.77|42.58|41.88|42.47|41.77|25
1655111160000|2022-06-13 09:06:00|42.52|41.82|42.43|41.73|42.52|41.82|42.42|41.72|19
1655111170000|2022-06-13 09:06:10|42.42|41.72|42.39|41.69|42.44|41.74|42.37|41.67|18
1655111180000|2022-06-13 09:06:20|42.37|41.67|42.44|41.74|42.49|41.79|42.36|41.66|25
1655111190000|2022-06-13 09:06:30|42.39|41.69|42.4|41.7|42.45|41.75|42.36|41.66|23
1655111200000|2022-06-13 09:06:40|42.37|41.67|42.42|41.72|42.43|41.73|42.36|41.66|14
1655111210000|2022-06-13 09:06:50|42.41|41.71|42.36|41.66|42.43|41.73|42.36|41.66|25
1655111220000|2022-06-13 09:07:00|42.38|41.68|42.37|41.67|42.41|41.71|42.35|41.65|25
1655111230000|2022-06-13 09:07:10|42.4|41.7|42.4|41.7|42.42|41.72|42.36|41.66|18
1655111240000|2022-06-13 09:07:20|42.37|41.67|42.33|41.63|42.41|41.71|42.33|41.63|24
1655111250000|2022-06-13 09:07:30|42.32|41.62|42.11|41.41|42.33|41.63|42.11|41.41|20
1655111260000|2022-06-13 09:07:40|42.12|41.42|42.2|41.5|42.23|41.53|42.11|41.41|21
1655111270000|2022-06-13 09:07:50|42.17|41.47|42.06|41.36|42.17|41.47|42.04|41.34|29
1655111280000|2022-06-13 09:08:00|42.07|41.37|42.06|41.36|42.22|41.52|42.05|41.35|30
1655111290000|2022-06-13 09:08:10|42.07|41.37|41.91|41.21|42.08|41.38|41.91|41.21|27
1655111300000|2022-06-13 09:08:20|41.9|41.2|41.89|41.19|41.92|41.22|41.81|41.11|32
1655111310000|2022-06-13 09:08:30|41.87|41.17|42.01|41.31|42.01|41.31|41.79|41.09|32
1655111320000|2022-06-13 09:08:40|41.96|41.26|42.03|41.33|42.03|41.33|41.96|41.26|27
1655111330000|2022-06-13 09:08:50|42.02|41.32|41.98|41.28|42.03|41.33|41.98|41.28|23
1655111340000|2022-06-13 09:09:00|42|41.3|41.92|41.22|42.01|41.31|41.89|41.19|24
1655111350000|2022-06-13 09:09:10|41.91|41.21|42.27|41.57|42.27|41.57|41.87|41.17|28
1655111360000|2022-06-13 09:09:20|42.3|41.6|42.23|41.53|42.35|41.65|42.22|41.52|26
1655111370000|2022-06-13 09:09:30|42.25|41.55|42.33|41.63|42.35|41.65|42.24|41.54|24
1655111380000|2022-06-13 09:09:40|42.3|41.6|42.5|41.8|42.5|41.8|42.27|41.57|30
1655111390000|2022-06-13 09:09:50|42.44|41.74|42.65|41.95|42.65|41.95|42.38|41.68|30
1655111400000|2022-06-13 09:10:00|42.63|41.93|42.65|41.95|42.66|41.96|42.51|41.81|29
1655111410000|2022-06-13 09:10:10|42.64|41.94|42.72|42.02|42.84|42.14|42.62|41.92|32
1655111420000|2022-06-13 09:10:20|42.73|42.03|42.66|41.96|42.73|42.03|42.63|41.93|26
1655111430000|2022-06-13 09:10:30|42.64|41.94|42.61|41.91|42.73|42.03|42.61|41.91|25
1655111440000|2022-06-13 09:10:40|42.6|41.9|42.54|41.84|42.61|41.91|42.49|41.79|28
1655111450000|2022-06-13 09:10:50|42.52|41.82|42.66|41.96|42.68|41.98|42.52|41.82|26
1655111460000|2022-06-13 09:11:00|42.65|41.95|42.5|41.8|42.65|41.95|42.49|41.79|31
1655111470000|2022-06-13 09:11:10|42.49|41.79|42.48|41.78|42.5|41.8|42.42|41.72|22
1655111480000|2022-06-13 09:11:20|42.49|41.79|42.5|41.8|42.56|41.86|42.48|41.78|26
1655111490000|2022-06-13 09:11:30|42.47|41.77|42.56|41.86|42.59|41.89|42.47|41.77|24
1655111500000|2022-06-13 09:11:40|42.57|41.87|42.66|41.96|42.71|42.01|42.57|41.87|23
1655111510000|2022-06-13 09:11:50|42.65|41.95|42.66|41.96|42.67|41.97|42.59|41.89|16
1655111520000|2022-06-13 09:12:00|42.67|41.97|42.74|42.04|42.74|42.04|42.65|41.95|18
1655111530000|2022-06-13 09:12:10|42.72|42.02|42.74|42.04|42.82|42.12|42.71|42.01|26
1655111540000|2022-06-13 09:12:20|42.76|42.06|42.81|42.11|42.84|42.14|42.75|42.05|29
1655111550000|2022-06-13 09:12:30|42.8|42.1|42.75|42.05|42.83|42.13|42.72|42.02|27
1655111560000|2022-06-13 09:12:40|42.73|42.03|42.74|42.04|42.82|42.12|42.71|42.01|30
1655111570000|2022-06-13 09:12:50|42.75|42.05|42.76|42.06|42.82|42.12|42.75|42.05|22
1655111580000|2022-06-13 09:13:00|42.75|42.05|42.92|42.22|42.92|42.22|42.74|42.04|29
1655111590000|2022-06-13 09:13:10|42.9|42.2|43.06|42.36|43.06|42.36|42.88|42.18|28
1655111600000|2022-06-13 09:13:20|43.02|42.32|43.08|42.38|43.08|42.38|42.99|42.29|35
1655111610000|2022-06-13 09:13:30|43.05|42.35|42.99|42.29|43.08|42.38|42.94|42.24|29
1655111620000|2022-06-13 09:13:40|42.94|42.24|43.11|42.41|43.11|42.41|42.93|42.23|29
1655111630000|2022-06-13 09:13:50|43.1|42.4|42.98|42.28|43.1|42.4|42.98|42.28|20
1655111640000|2022-06-13 09:14:00|42.99|42.29|43.04|42.34|43.07|42.37|42.95|42.25|30
1655111650000|2022-06-13 09:14:10|43.06|42.36|43.27|42.57|43.27|42.57|43.05|42.35|30
1655111660000|2022-06-13 09:14:20|43.26|42.56|43.12|42.42|43.26|42.56|43.1|42.4|31
1655111670000|2022-06-13 09:14:30|43.09|42.39|43.15|42.45|43.19|42.49|43.09|42.39|26
1655111680000|2022-06-13 09:14:40|43.14|42.44|43.12|42.42|43.16|42.46|43.08|42.38|27
1655111690000|2022-06-13 09:14:50|43.14|42.44|43.21|42.51|43.21|42.51|43.1|42.4|26
1655111700000|2022-06-13 09:15:00|43.18|42.48|43.29|42.59|43.29|42.59|43.16|42.46|32
1655111710000|2022-06-13 09:15:10|43.27|42.57|43.33|42.63|43.33|42.63|43.26|42.56|27
1655111720000|2022-06-13 09:15:20|43.36|42.66|43.37|42.67|43.37|42.67|43.32|42.62|28
1655111730000|2022-06-13 09:15:30|43.36|42.66|43.34|42.64|43.38|42.68|43.27|42.57|19
1655111740000|2022-06-13 09:15:40|43.28|42.58|43.19|42.49|43.31|42.61|43.17|42.47|26
1655111750000|2022-06-13 09:15:50|43.17|42.47|43.15|42.45|43.2|42.5|43.11|42.41|27
1655111760000|2022-06-13 09:16:00|43.12|42.42|43.06|42.36|43.12|42.42|43.01|42.31|26
1655111770000|2022-06-13 09:16:10|43|42.3|43.13|42.43|43.13|42.43|42.99|42.29|19
1655111780000|2022-06-13 09:16:20|43.08|42.38|43.18|42.48|43.18|42.48|43.08|42.38|11
1655111790000|2022-06-13 09:16:30|43.17|42.47|43.07|42.37|43.2|42.5|43.07|42.37|23
1655111800000|2022-06-13 09:16:40|43.05|42.35|43.15|42.45|43.21|42.51|43.04|42.34|24
1655111810000|2022-06-13 09:16:50|43.11|42.41|43.08|42.38|43.15|42.45|43.06|42.36|22
1655111820000|2022-06-13 09:17:00|43.06|42.36|43.09|42.39|43.16|42.46|43.01|42.31|20
1655111830000|2022-06-13 09:17:10|43.08|42.38|43.1|42.4|43.12|42.42|43.01|42.31|25
1655111840000|2022-06-13 09:17:20|43.11|42.41|43.24|42.54|43.24|42.54|43.09|42.39|25
1655111850000|2022-06-13 09:17:30|43.19|42.49|43.3|42.6|43.3|42.6|43.19|42.49|32
1655111860000|2022-06-13 09:17:40|43.28|42.58|43.3|42.6|43.35|42.65|43.27|42.57|18
1655111870000|2022-06-13 09:17:50|43.35|42.65|43.19|42.49|43.35|42.65|43.16|42.46|26
1655111880000|2022-06-13 09:18:00|43.18|42.48|43.19|42.49|43.24|42.54|43.16|42.46|22
1655111890000|2022-06-13 09:18:10|43.22|42.52|43.25|42.55|43.3|42.6|43.18|42.48|29
1655111900000|2022-06-13 09:18:20|43.24|42.54|43.29|42.59|43.31|42.61|43.22|42.52|28
1655111910000|2022-06-13 09:18:30|43.28|42.58|43.34|42.64|43.39|42.69|43.28|42.58|23
1655111920000|2022-06-13 09:18:40|43.32|42.62|43.56|42.86|43.56|42.86|43.32|42.62|28
1655111930000|2022-06-13 09:18:50|43.53|42.83|43.49|42.79|43.56|42.86|43.45|42.75|25
1655111940000|2022-06-13 09:19:00|43.5|42.8|43.57|42.87|43.61|42.91|43.49|42.79|30
1655111950000|2022-06-13 09:19:10|43.56|42.86|43.8|43.1|43.8|43.1|43.56|42.86|29
1655111960000|2022-06-13 09:19:20|43.69|42.99|43.52|42.82|43.69|42.99|43.5|42.8|29
1655111970000|2022-06-13 09:19:30|43.54|42.84|43.46|42.76|43.56|42.86|43.41|42.71|30
1655111980000|2022-06-13 09:19:40|43.42|42.72|43.42|42.72|43.49|42.79|43.42|42.72|23
1655111990000|2022-06-13 09:19:50|43.43|42.73|43.43|42.73|43.45|42.75|43.37|42.67|29
1655112000000|2022-06-13 09:20:00|43.45|42.75|43.4|42.7|43.45|42.75|43.38|42.68|19
1655112010000|2022-06-13 09:20:10|43.38|42.68|43.29|42.59|43.44|42.74|43.29|42.59|20
1655112020000|2022-06-13 09:20:20|43.33|42.63|43.29|42.59|43.33|42.63|43.23|42.53|31
1655112030000|2022-06-13 09:20:30|43.27|42.57|43.22|42.52|43.27|42.57|43.16|42.46|27
1655112040000|2022-06-13 09:20:40|43.19|42.49|43.14|42.44|43.19|42.49|43.12|42.42|27
1655112050000|2022-06-13 09:20:50|43.16|42.46|43.18|42.48|43.23|42.53|43.16|42.46|13
1655112060000|2022-06-13 09:21:00|43.19|42.49|43.22|42.52|43.24|42.54|43.16|42.46|19
1655112070000|2022-06-13 09:21:10|43.23|42.53|43.17|42.47|43.23|42.53|43.14|42.44|16
1655112080000|2022-06-13 09:21:20|43.15|42.45|43.05|42.35|43.15|42.45|43.05|42.35|25
1655112090000|2022-06-13 09:21:30|43.09|42.39|43.08|42.38|43.15|42.45|43.06|42.36|20
1655112100000|2022-06-13 09:21:40|43.07|42.37|43.09|42.39|43.14|42.44|43.07|42.37|22
1655112110000|2022-06-13 09:21:50|43.08|42.38|43.05|42.35|43.09|42.39|43|42.3|24
1655112120000|2022-06-13 09:22:00|43.02|42.32|42.97|42.27|43.04|42.34|42.97|42.27|22
1655112130000|2022-06-13 09:22:10|42.95|42.25|43|42.3|43.03|42.33|42.91|42.21|27
1655112140000|2022-06-13 09:22:20|42.99|42.29|43.04|42.34|43.04|42.34|42.99|42.29|20
1655112150000|2022-06-13 09:22:30|43.03|42.33|43.09|42.39|43.11|42.41|43.03|42.33|18
1655112160000|2022-06-13 09:22:40|43.1|42.4|43.19|42.49|43.26|42.56|43.09|42.39|23
1655112170000|2022-06-13 09:22:50|43.21|42.51|43.21|42.51|43.32|42.62|43.19|42.49|23
1655112180000|2022-06-13 09:23:00|43.2|42.5|43.12|42.42|43.22|42.52|43.12|42.42|19
1655112190000|2022-06-13 09:23:10|43.13|42.43|43.21|42.51|43.22|42.52|43.12|42.42|25
1655112200000|2022-06-13 09:23:20|43.22|42.52|43.26|42.56|43.33|42.63|43.2|42.5|26
1655112210000|2022-06-13 09:23:30|43.25|42.55|43.27|42.57|43.28|42.58|43.22|42.52|18
1655112220000|2022-06-13 09:23:40|43.24|42.54|43.19|42.49|43.25|42.55|43.18|42.48|24
1655112230000|2022-06-13 09:23:50|43.18|42.48|43.14|42.44|43.19|42.49|43.06|42.36|28
1655112240000|2022-06-13 09:24:00|43.12|42.42|43.12|42.42|43.15|42.45|43.06|42.36|21
1655112250000|2022-06-13 09:24:10|43.11|42.41|43.13|42.43|43.14|42.44|43.1|42.4|9
1655112260000|2022-06-13 09:24:20|43.12|42.42|43.14|42.44|43.14|42.44|43.08|42.38|18
1655112270000|2022-06-13 09:24:30|43.13|42.43|43.02|42.32|43.13|42.43|43.01|42.31|26
1655112280000|2022-06-13 09:24:40|43.07|42.37|43|42.3|43.07|42.37|42.98|42.28|27
1655112290000|2022-06-13 09:24:50|43.01|42.31|43.1|42.4|43.1|42.4|42.99|42.29|15
1655112300000|2022-06-13 09:25:00|43.09|42.39|43.1|42.4|43.13|42.43|43.09|42.39|25
1655112310000|2022-06-13 09:25:10|43.13|42.43|43.16|42.46|43.23|42.53|43.12|42.42|20
1655112320000|2022-06-13 09:25:20|43.14|42.44|43.05|42.35|43.17|42.47|43.02|42.32|29
1655112330000|2022-06-13 09:25:30|43.01|42.31|43.03|42.33|43.05|42.35|42.99|42.29|25
1655112340000|2022-06-13 09:25:40|43.05|42.35|43|42.3|43.05|42.35|42.96|42.26|29
1655112350000|2022-06-13 09:25:50|42.99|42.29|43.1|42.4|43.1|42.4|42.99|42.29|24
1655112360000|2022-06-13 09:26:00|43.11|42.41|43.07|42.37|43.14|42.44|43.02|42.32|24
1655112370000|2022-06-13 09:26:10|43.06|42.36|43.04|42.34|43.07|42.37|42.99|42.29|27
1655112380000|2022-06-13 09:26:20|43.06|42.36|43.13|42.43|43.13|42.43|43|42.3|26
1655112390000|2022-06-13 09:26:30|43.12|42.42|43.12|42.42|43.14|42.44|43.08|42.38|26
1655112400000|2022-06-13 09:26:40|43.11|42.41|43.17|42.47|43.18|42.48|43.1|42.4|12
1655112410000|2022-06-13 09:26:50|43.18|42.48|43.11|42.41|43.19|42.49|43.1|42.4|22
1655112420000|2022-06-13 09:27:00|43.1|42.4|43.17|42.47|43.21|42.51|43.09|42.39|23
1655112430000|2022-06-13 09:27:10|43.19|42.49|43.27|42.57|43.27|42.57|43.18|42.48|16
1655112440000|2022-06-13 09:27:20|43.26|42.56|43.2|42.5|43.3|42.6|43.2|42.5|26
1655112450000|2022-06-13 09:27:30|43.19|42.49|43.12|42.42|43.22|42.52|43.12|42.42|29
1655112460000|2022-06-13 09:27:40|43.11|42.41|43.11|42.41|43.11|42.41|43.08|42.38|20
1655112470000|2022-06-13 09:27:50|43.12|42.42|43.15|42.45|43.15|42.45|43.1|42.4|16
1655112480000|2022-06-13 09:28:00|43.14|42.44|43.11|42.41|43.2|42.5|43.1|42.4|20
1655112490000|2022-06-13 09:28:10|43.1|42.4|43.17|42.47|43.21|42.51|43.1|42.4|33
1655112500000|2022-06-13 09:28:20|43.16|42.46|43.06|42.36|43.17|42.47|43.06|42.36|22
1655112510000|2022-06-13 09:28:30|43.07|42.37|43.03|42.33|43.07|42.37|42.98|42.28|20
1655112520000|2022-06-13 09:28:40|43.04|42.34|42.94|42.24|43.05|42.35|42.94|42.24|22
1655112530000|2022-06-13 09:28:50|42.93|42.23|42.93|42.23|42.96|42.26|42.91|42.21|18
1655112540000|2022-06-13 09:29:00|42.92|42.22|43.04|42.34|43.04|42.34|42.92|42.22|21
1655112550000|2022-06-13 09:29:10|43|42.3|43.04|42.34|43.07|42.37|43|42.3|26
1655112560000|2022-06-13 09:29:20|43|42.3|43|42.3|43.06|42.36|42.98|42.28|29
1655112570000|2022-06-13 09:29:30|43.04|42.34|43.13|42.43|43.13|42.43|42.97|42.27|24
1655112580000|2022-06-13 09:29:40|43.17|42.47|43.19|42.49|43.25|42.55|43.14|42.44|20
1655112590000|2022-06-13 09:29:50|43.17|42.47|43.17|42.47|43.24|42.54|43.16|42.46|20
1655112600000|2022-06-13 09:30:00|43.18|42.48|43.19|42.49|43.26|42.56|43.17|42.47|22
1655112610000|2022-06-13 09:30:10|43.17|42.47|43.18|42.48|43.24|42.54|43.17|42.47|22
1655112620000|2022-06-13 09:30:20|43.19|42.49|43.18|42.48|43.2|42.5|43.16|42.46|20
1655112630000|2022-06-13 09:30:30|43.2|42.5|43.12|42.42|43.2|42.5|43.08|42.38|14
1655112640000|2022-06-13 09:30:40|43.08|42.38|43.01|42.31|43.12|42.42|43|42.3|24
1655112650000|2022-06-13 09:30:50|43|42.3|42.98|42.28|43.06|42.36|42.97|42.27|26
1655112660000|2022-06-13 09:31:00|42.95|42.25|42.95|42.25|43.02|42.32|42.93|42.23|19
1655112670000|2022-06-13 09:31:10|42.94|42.24|42.91|42.21|42.94|42.24|42.87|42.17|12
1655112680000|2022-06-13 09:31:20|42.93|42.23|42.93|42.23|42.96|42.26|42.9|42.2|21
1655112690000|2022-06-13 09:31:30|42.92|42.22|42.85|42.15|42.93|42.23|42.83|42.13|25
1655112700000|2022-06-13 09:31:40|42.84|42.14|42.77|42.07|42.87|42.17|42.77|42.07|23
1655112710000|2022-06-13 09:31:50|42.76|42.06|42.82|42.12|42.9|42.2|42.75|42.05|27
1655112720000|2022-06-13 09:32:00|42.78|42.08|42.65|41.95|42.79|42.09|42.6|41.9|28
1655112730000|2022-06-13 09:32:10|42.64|41.94|42.67|41.97|42.76|42.06|42.59|41.89|26
1655112740000|2022-06-13 09:32:20|42.72|42.02|42.73|42.03|42.8|42.1|42.66|41.96|28
1655112750000|2022-06-13 09:32:30|42.71|42.01|42.64|41.94|42.73|42.03|42.6|41.9|28
1655112760000|2022-06-13 09:32:40|42.61|41.91|42.61|41.91|42.63|41.93|42.55|41.85|23
1655112770000|2022-06-13 09:32:50|42.62|41.92|42.52|41.82|42.64|41.94|42.52|41.82|23
1655112780000|2022-06-13 09:33:00|42.53|41.83|42.61|41.91|42.64|41.94|42.53|41.83|27
1655112790000|2022-06-13 09:33:10|42.57|41.87|42.53|41.83|42.62|41.92|42.52|41.82|24
1655112800000|2022-06-13 09:33:20|42.52|41.82|42.59|41.89|42.64|41.94|42.51|41.81|22
1655112810000|2022-06-13 09:33:30|42.58|41.88|42.52|41.82|42.6|41.9|42.51|41.81|15
1655112820000|2022-06-13 09:33:40|42.51|41.81|42.46|41.76|42.53|41.83|42.46|41.76|18
1655112830000|2022-06-13 09:33:50|42.45|41.75|42.57|41.87|42.57|41.87|42.45|41.75|20
1655112840000|2022-06-13 09:34:00|42.54|41.84|42.53|41.83|42.57|41.87|42.52|41.82|22
1655112850000|2022-06-13 09:34:10|42.52|41.82|42.43|41.73|42.55|41.85|42.43|41.73|19
1655112860000|2022-06-13 09:34:20|42.41|41.71|42.46|41.76|42.48|41.78|42.38|41.68|28
1655112870000|2022-06-13 09:34:30|42.45|41.75|42.5|41.8|42.59|41.89|42.45|41.75|28
1655112880000|2022-06-13 09:34:40|42.54|41.84|42.57|41.87|42.6|41.9|42.51|41.81|23
1655112890000|2022-06-13 09:34:50|42.59|41.89|42.76|42.06|42.77|42.07|42.54|41.84|31
1655112900000|2022-06-13 09:35:00|42.77|42.07|42.89|42.19|42.98|42.28|42.77|42.07|32
1655112910000|2022-06-13 09:35:10|42.85|42.15|42.75|42.05|42.85|42.15|42.7|42|27
1655112920000|2022-06-13 09:35:20|42.73|42.03|42.99|42.29|42.99|42.29|42.7|42|30
1655112930000|2022-06-13 09:35:30|42.92|42.22|42.98|42.28|43.01|42.31|42.87|42.17|35
1655112940000|2022-06-13 09:35:40|42.97|42.27|42.9|42.2|42.97|42.27|42.8|42.1|25
1655112950000|2022-06-13 09:35:50|42.92|42.22|42.9|42.2|42.92|42.22|42.89|42.19|17
1655112960000|2022-06-13 09:36:00|42.88|42.18|42.83|42.13|42.89|42.19|42.77|42.07|23
1655112970000|2022-06-13 09:36:10|42.81|42.11|42.71|42.01|42.87|42.17|42.65|41.95|33
1655112980000|2022-06-13 09:36:20|42.73|42.03|42.74|42.04|42.8|42.1|42.69|41.99|23
1655112990000|2022-06-13 09:36:30|42.68|41.98|42.77|42.07|42.82|42.12|42.67|41.97|30
1655113000000|2022-06-13 09:36:40|42.71|42.01|42.66|41.96|42.8|42.1|42.63|41.93|29
1655113010000|2022-06-13 09:36:50|42.72|42.02|42.65|41.95|42.73|42.03|42.63|41.93|24
1655113020000|2022-06-13 09:37:00|42.66|41.96|42.69|41.99|42.7|42|42.57|41.87|25
1655113030000|2022-06-13 09:37:10|42.66|41.96|42.61|41.91|42.74|42.04|42.6|41.9|23
1655113040000|2022-06-13 09:37:20|42.62|41.92|42.62|41.92|42.7|42|42.54|41.84|30
1655113050000|2022-06-13 09:37:30|42.61|41.91|42.51|41.81|42.63|41.93|42.5|41.8|29
1655113060000|2022-06-13 09:37:40|42.55|41.85|42.56|41.86|42.63|41.93|42.52|41.82|20
1655113070000|2022-06-13 09:37:50|42.55|41.85|42.53|41.83|42.57|41.87|42.5|41.8|24
1655113080000|2022-06-13 09:38:00|42.57|41.87|42.52|41.82|42.64|41.94|42.51|41.81|32
1655113090000|2022-06-13 09:38:10|42.57|41.87|42.51|41.81|42.6|41.9|42.51|41.81|20
1655113100000|2022-06-13 09:38:20|42.54|41.84|42.6|41.9|42.63|41.93|42.54|41.84|18
1655113110000|2022-06-13 09:38:30|42.59|41.89|42.58|41.88|42.63|41.93|42.53|41.83|21
1655113120000|2022-06-13 09:38:40|42.57|41.87|42.54|41.84|42.58|41.88|42.52|41.82|14
1655113130000|2022-06-13 09:38:50|42.53|41.83|42.53|41.83|42.54|41.84|42.48|41.78|17
1655113140000|2022-06-13 09:39:00|42.54|41.84|42.45|41.75|42.54|41.84|42.39|41.69|25
1655113150000|2022-06-13 09:39:10|42.5|41.8|42.44|41.74|42.5|41.8|42.38|41.68|27
1655113160000|2022-06-13 09:39:20|42.42|41.72|42.37|41.67|42.46|41.76|42.37|41.67|21
1655113170000|2022-06-13 09:39:30|42.36|41.66|42.39|41.69|42.42|41.72|42.34|41.64|20
1655113180000|2022-06-13 09:39:40|42.4|41.7|42.34|41.64|42.4|41.7|42.3|41.6|19
1655113190000|2022-06-13 09:39:50|42.31|41.61|42.39|41.69|42.4|41.7|42.3|41.6|28
1655113200000|2022-06-13 09:40:00|42.4|41.7|42.41|41.71|42.45|41.75|42.4|41.7|25
1655113210000|2022-06-13 09:40:10|42.42|41.72|42.36|41.66|42.42|41.72|42.33|41.63|21
1655113220000|2022-06-13 09:40:20|42.35|41.65|42.37|41.67|42.38|41.68|42.31|41.61|28
1655113230000|2022-06-13 09:40:30|42.36|41.66|42.38|41.68|42.43|41.73|42.35|41.65|25
1655113240000|2022-06-13 09:40:40|42.36|41.66|42.35|41.65|42.38|41.68|42.3|41.6|24
1655113250000|2022-06-13 09:40:50|42.34|41.64|42.31|41.61|42.39|41.69|42.31|41.61|22
1655113260000|2022-06-13 09:41:00|42.3|41.6|42.39|41.69|42.45|41.75|42.3|41.6|16
1655113270000|2022-06-13 09:41:10|42.46|41.76|42.38|41.68|42.46|41.76|42.36|41.66|24
1655113280000|2022-06-13 09:41:20|42.39|41.69|42.32|41.62|42.4|41.7|42.31|41.61|23
1655113290000|2022-06-13 09:41:30|42.33|41.63|42.3|41.6|42.4|41.7|42.3|41.6|20
1655113300000|2022-06-13 09:41:40|42.29|41.59|42.29|41.59|42.31|41.61|42.29|41.59|12
1655113310000|2022-06-13 09:41:50|42.3|41.6|42.22|41.52|42.3|41.6|42.21|41.51|16
1655113320000|2022-06-13 09:42:00|42.28|41.58|42.27|41.57|42.29|41.59|42.23|41.53|16
1655113330000|2022-06-13 09:42:10|42.24|41.54|42.23|41.53|42.31|41.61|42.22|41.52|22
1655113340000|2022-06-13 09:42:20|42.27|41.57|42.22|41.52|42.3|41.6|42.21|41.51|15
1655113350000|2022-06-13 09:42:30|42.21|41.51|42.3|41.6|42.31|41.61|42.21|41.51|17
1655113360000|2022-06-13 09:42:40|42.28|41.58|42.29|41.59|42.34|41.64|42.26|41.56|20
1655113370000|2022-06-13 09:42:50|42.3|41.6|42.28|41.58|42.3|41.6|42.25|41.55|10
1655113380000|2022-06-13 09:43:00|42.25|41.55|42.27|41.57|42.28|41.58|42.25|41.55|17
1655113390000|2022-06-13 09:43:10|42.26|41.56|42.24|41.54|42.3|41.6|42.21|41.51|27
1655113400000|2022-06-13 09:43:20|42.27|41.57|42.3|41.6|42.34|41.64|42.26|41.56|26
1655113410000|2022-06-13 09:43:30|42.32|41.62|42.43|41.73|42.45|41.75|42.32|41.62|24
1655113420000|2022-06-13 09:43:40|42.41|41.71|42.43|41.73|42.46|41.76|42.39|41.69|26
1655113430000|2022-06-13 09:43:50|42.42|41.72|42.43|41.73|42.49|41.79|42.36|41.66|21
1655113440000|2022-06-13 09:44:00|42.42|41.72|42.51|41.81|42.53|41.83|42.41|41.71|18
1655113450000|2022-06-13 09:44:10|42.55|41.85|42.54|41.84|42.55|41.85|42.47|41.77|18
1655113460000|2022-06-13 09:44:20|42.55|41.85|42.54|41.84|42.7|42|42.52|41.82|27
1655113470000|2022-06-13 09:44:30|42.57|41.87|42.62|41.92|42.67|41.97|42.53|41.83|28
1655113480000|2022-06-13 09:44:40|42.64|41.94|42.59|41.89|42.7|42|42.58|41.88|24
1655113490000|2022-06-13 09:44:50|42.58|41.88|42.54|41.84|42.59|41.89|42.53|41.83|19
1655113500000|2022-06-13 09:45:00|42.55|41.85|42.57|41.87|42.59|41.89|42.51|41.81|29
1655113510000|2022-06-13 09:45:10|42.56|41.86|42.48|41.78|42.58|41.88|42.43|41.73|29
1655113520000|2022-06-13 09:45:20|42.49|41.79|42.4|41.7|42.49|41.79|42.4|41.7|20
1655113530000|2022-06-13 09:45:30|42.39|41.69|42.48|41.78|42.48|41.78|42.33|41.63|18
1655113540000|2022-06-13 09:45:40|42.37|41.67|42.38|41.68|42.41|41.71|42.36|41.66|14
1655113550000|2022-06-13 09:45:50|42.39|41.69|42.44|41.74|42.45|41.75|42.38|41.68|19
1655113560000|2022-06-13 09:46:00|42.43|41.73|42.59|41.89|42.59|41.89|42.43|41.73|26
1655113570000|2022-06-13 09:46:10|42.55|41.85|42.7|42|42.7|42|42.55|41.85|27
1655113580000|2022-06-13 09:46:20|42.68|41.98|42.94|42.24|42.94|42.24|42.68|41.98|28
1655113590000|2022-06-13 09:46:30|42.91|42.21|42.87|42.17|42.99|42.29|42.85|42.15|26
1655113600000|2022-06-13 09:46:40|42.84|42.14|42.89|42.19|42.89|42.19|42.77|42.07|28
1655113610000|2022-06-13 09:46:50|42.88|42.18|42.79|42.09|42.89|42.19|42.79|42.09|23
1655113620000|2022-06-13 09:47:00|42.77|42.07|42.8|42.1|42.81|42.11|42.74|42.04|25
1655113630000|2022-06-13 09:47:10|42.82|42.12|42.8|42.1|42.87|42.17|42.79|42.09|26
1655113640000|2022-06-13 09:47:20|42.81|42.11|42.82|42.12|42.89|42.19|42.8|42.1|20
1655113650000|2022-06-13 09:47:30|42.83|42.13|42.83|42.13|42.85|42.15|42.83|42.13|13
1655113660000|2022-06-13 09:47:40|42.82|42.12|42.83|42.13|42.86|42.16|42.78|42.08|19
1655113670000|2022-06-13 09:47:50|42.86|42.16|42.87|42.17|42.9|42.2|42.83|42.13|26
1655113680000|2022-06-13 09:48:00|42.85|42.15|42.87|42.17|42.89|42.19|42.8|42.1|18
1655113690000|2022-06-13 09:48:10|42.97|42.27|42.79|42.09|42.97|42.27|42.79|42.09|18
1655113700000|2022-06-13 09:48:20|42.78|42.08|42.74|42.04|42.78|42.08|42.72|42.02|21
1655113710000|2022-06-13 09:48:30|42.75|42.05|42.71|42.01|42.79|42.09|42.71|42.01|12
1655113720000|2022-06-13 09:48:40|42.8|42.1|42.68|41.98|42.8|42.1|42.66|41.96|15
1655113730000|2022-06-13 09:48:50|42.66|41.96|42.64|41.94|42.66|41.96|42.64|41.94|13
1655113740000|2022-06-13 09:49:00|42.65|41.95|42.72|42.02|42.76|42.06|42.64|41.94|30
1655113750000|2022-06-13 09:49:10|42.76|42.06|42.7|42|42.76|42.06|42.63|41.93|28
1655113760000|2022-06-13 09:49:20|42.67|41.97|42.49|41.79|42.67|41.97|42.48|41.78|31
1655113770000|2022-06-13 09:49:30|42.58|41.88|42.43|41.73|42.59|41.89|42.43|41.73|26
1655113780000|2022-06-13 09:49:40|42.44|41.74|42.44|41.74|42.5|41.8|42.4|41.7|29
1655113790000|2022-06-13 09:49:50|42.5|41.8|42.48|41.78|42.5|41.8|42.44|41.74|23
1655113800000|2022-06-13 09:50:00|42.5|41.8|42.46|41.76|42.58|41.88|42.41|41.71|31
1655113810000|2022-06-13 09:50:10|42.45|41.75|42.39|41.69|42.5|41.8|42.37|41.67|18
1655113820000|2022-06-13 09:50:20|42.49|41.79|42.49|41.79|42.49|41.79|42.39|41.69|28
1655113830000|2022-06-13 09:50:30|42.5|41.8|42.4|41.7|42.5|41.8|42.39|41.69|19
1655113840000|2022-06-13 09:50:40|42.39|41.69|42.42|41.72|42.42|41.72|42.39|41.69|14
1655113850000|2022-06-13 09:50:50|42.46|41.76|42.41|41.71|42.49|41.79|42.35|41.65|29
1655113860000|2022-06-13 09:51:00|42.43|41.73|42.37|41.67|42.49|41.79|42.36|41.66|28
1655113870000|2022-06-13 09:51:10|42.36|41.66|42.41|41.71|42.46|41.76|42.36|41.66|19
1655113880000|2022-06-13 09:51:20|42.43|41.73|42.36|41.66|42.44|41.74|42.35|41.65|19
1655113890000|2022-06-13 09:51:30|42.35|41.65|42.37|41.67|42.37|41.67|42.35|41.65|9
1655113900000|2022-06-13 09:51:40|42.36|41.66|42.35|41.65|42.39|41.69|42.34|41.64|15
1655113910000|2022-06-13 09:51:50|42.34|41.64|42.44|41.74|42.48|41.78|42.34|41.64|25
1655113920000|2022-06-13 09:52:00|42.4|41.7|42.43|41.73|42.46|41.76|42.35|41.65|18
1655113930000|2022-06-13 09:52:10|42.42|41.72|42.55|41.85|42.55|41.85|42.42|41.72|25
1655113940000|2022-06-13 09:52:20|42.54|41.84|42.68|41.98|42.68|41.98|42.51|41.81|30
1655113950000|2022-06-13 09:52:30|42.67|41.97|42.64|41.94|42.67|41.97|42.56|41.86|32
1655113960000|2022-06-13 09:52:40|42.6|41.9|42.59|41.89|42.67|41.97|42.57|41.87|20
1655113970000|2022-06-13 09:52:50|42.58|41.88|42.61|41.91|42.61|41.91|42.58|41.88|20
1655113980000|2022-06-13 09:53:00|42.62|41.92|42.59|41.89|42.63|41.93|42.59|41.89|14
1655113990000|2022-06-13 09:53:10|42.56|41.86|42.57|41.87|42.57|41.87|42.51|41.81|22
1655114000000|2022-06-13 09:53:20|42.51|41.81|42.49|41.79|42.57|41.87|42.48|41.78|20
1655114010000|2022-06-13 09:53:30|42.48|41.78|42.53|41.83|42.55|41.85|42.45|41.75|16
1655114020000|2022-06-13 09:53:40|42.5|41.8|42.57|41.87|42.6|41.9|42.5|41.8|23
1655114030000|2022-06-13 09:53:50|42.59|41.89|42.67|41.97|42.67|41.97|42.57|41.87|19
1655114040000|2022-06-13 09:54:00|42.65|41.95|42.66|41.96|42.66|41.96|42.6|41.9|19
1655114050000|2022-06-13 09:54:10|42.67|41.97|42.66|41.96|42.67|41.97|42.61|41.91|25
1655114060000|2022-06-13 09:54:20|42.64|41.94|42.63|41.93|42.67|41.97|42.56|41.86|30
1655114070000|2022-06-13 09:54:30|42.64|41.94|42.66|41.96|42.66|41.96|42.56|41.86|21
1655114080000|2022-06-13 09:54:40|42.64|41.94|42.62|41.92|42.64|41.94|42.58|41.88|20
1655114090000|2022-06-13 09:54:50|42.61|41.91|42.64|41.94|42.65|41.95|42.61|41.91|21
1655114100000|2022-06-13 09:55:00|42.62|41.92|42.6|41.9|42.7|42|42.55|41.85|25
1655114110000|2022-06-13 09:55:10|42.59|41.89|42.57|41.87|42.59|41.89|42.5|41.8|21
1655114120000|2022-06-13 09:55:20|42.49|41.79|42.47|41.77|42.55|41.85|42.45|41.75|25
1655114130000|2022-06-13 09:55:30|42.43|41.73|42.46|41.76|42.5|41.8|42.43|41.73|24
1655114140000|2022-06-13 09:55:40|42.47|41.77|42.62|41.92|42.68|41.98|42.47|41.77|26
1655114150000|2022-06-13 09:55:50|42.63|41.93|42.73|42.03|42.75|42.05|42.63|41.93|22
1655114160000|2022-06-13 09:56:00|42.74|42.04|42.71|42.01|42.79|42.09|42.69|41.99|28
1655114170000|2022-06-13 09:56:10|42.76|42.06|42.74|42.04|42.8|42.1|42.69|41.99|27
1655114180000|2022-06-13 09:56:20|42.75|42.05|42.8|42.1|42.9|42.2|42.75|42.05|29
1655114190000|2022-06-13 09:56:30|42.84|42.14|42.96|42.26|43.05|42.35|42.81|42.11|31
1655114200000|2022-06-13 09:56:40|42.91|42.21|42.97|42.27|42.98|42.28|42.9|42.2|19
1655114210000|2022-06-13 09:56:50|42.96|42.26|42.94|42.24|42.99|42.29|42.86|42.16|32
1655114220000|2022-06-13 09:57:00|42.96|42.26|42.88|42.18|42.97|42.27|42.87|42.17|27
1655114230000|2022-06-13 09:57:10|42.94|42.24|42.99|42.29|42.99|42.29|42.88|42.18|15
1655114240000|2022-06-13 09:57:20|42.97|42.27|43.07|42.37|43.07|42.37|42.97|42.27|17
1655114250000|2022-06-13 09:57:30|43.1|42.4|43|42.3|43.1|42.4|42.94|42.24|27
1655114260000|2022-06-13 09:57:40|42.99|42.29|43.02|42.32|43.09|42.39|42.95|42.25|21
1655114270000|2022-06-13 09:57:50|43.03|42.33|43.02|42.32|43.1|42.4|42.99|42.29|18
1655114280000|2022-06-13 09:58:00|43.01|42.31|43.04|42.34|43.1|42.4|43|42.3|21
1655114290000|2022-06-13 09:58:10|43.03|42.33|43.15|42.45|43.15|42.45|43.03|42.33|27
1655114300000|2022-06-13 09:58:20|43.14|42.44|43.31|42.61|43.32|42.62|43.14|42.44|32
1655114310000|2022-06-13 09:58:30|43.37|42.67|43.27|42.57|43.37|42.67|43.23|42.53|22
1655114320000|2022-06-13 09:58:40|43.24|42.54|43.27|42.57|43.3|42.6|43.14|42.44|26
1655114330000|2022-06-13 09:58:50|43.25|42.55|43.29|42.59|43.3|42.6|43.21|42.51|23
1655114340000|2022-06-13 09:59:00|43.27|42.57|43.27|42.57|43.35|42.65|43.23|42.53|28
1655114350000|2022-06-13 09:59:10|43.26|42.56|43.13|42.43|43.27|42.57|43.13|42.43|30
1655114360000|2022-06-13 09:59:20|43.18|42.48|43.09|42.39|43.2|42.5|43.09|42.39|28
1655114370000|2022-06-13 09:59:30|43.15|42.45|43.19|42.49|43.2|42.5|43.11|42.41|28
1655114380000|2022-06-13 09:59:40|43.18|42.48|43.17|42.47|43.2|42.5|43.11|42.41|29
1655114390000|2022-06-13 09:59:50|43.2|42.5|43.2|42.5|43.2|42.5|43.11|42.41|25
1655114400000|2022-06-13 10:00:00|43.12|42.42|43.1|42.4|43.18|42.48|43.09|42.39|20
1655114410000|2022-06-13 10:00:10|43.12|42.42|43.07|42.37|43.13|42.43|43.01|42.31|24
1655114420000|2022-06-13 10:00:20|43.01|42.31|43.13|42.43|43.14|42.44|43.01|42.31|26
1655114430000|2022-06-13 10:00:30|43.2|42.5|43.09|42.39|43.2|42.5|43.04|42.34|25
1655114440000|2022-06-13 10:00:40|43.05|42.35|43.28|42.58|43.29|42.59|43.04|42.34|26
1655114450000|2022-06-13 10:00:50|43.29|42.59|43.34|42.64|43.39|42.69|43.27|42.57|29
1655114460000|2022-06-13 10:01:00|43.33|42.63|43.32|42.62|43.41|42.71|43.32|42.62|24
1655114470000|2022-06-13 10:01:10|43.31|42.61|43.28|42.58|43.4|42.7|43.26|42.56|23
1655114480000|2022-06-13 10:01:20|43.29|42.59|43.29|42.59|43.3|42.6|43.19|42.49|29
1655114490000|2022-06-13 10:01:30|43.28|42.58|43.2|42.5|43.3|42.6|43.19|42.49|30
1655114500000|2022-06-13 10:01:40|43.25|42.55|43.27|42.57|43.3|42.6|43.2|42.5|22
1655114510000|2022-06-13 10:01:50|43.3|42.6|43.13|42.43|43.3|42.6|43.13|42.43|21
1655114520000|2022-06-13 10:02:00|43.12|42.42|43.01|42.31|43.21|42.51|43|42.3|27
1655114530000|2022-06-13 10:02:10|43.04|42.34|43.1|42.4|43.1|42.4|42.98|42.28|28
1655114540000|2022-06-13 10:02:20|43.03|42.33|43.1|42.4|43.1|42.4|42.94|42.24|31
1655114550000|2022-06-13 10:02:30|43.09|42.39|43.11|42.41|43.17|42.47|43.05|42.35|29
1655114560000|2022-06-13 10:02:40|43.09|42.39|43.08|42.38|43.1|42.4|43.06|42.36|21
1655114570000|2022-06-13 10:02:50|43.1|42.4|43.07|42.37|43.11|42.41|43.06|42.36|25
1655114580000|2022-06-13 10:03:00|43.06|42.36|43.16|42.46|43.17|42.47|43.06|42.36|27
1655114590000|2022-06-13 10:03:10|43.1|42.4|43.15|42.45|43.23|42.53|43.1|42.4|25
1655114600000|2022-06-13 10:03:20|43.14|42.44|43.14|42.44|43.18|42.48|43.12|42.42|18
1655114610000|2022-06-13 10:03:30|43.13|42.43|43.13|42.43|43.15|42.45|43.08|42.38|20
1655114620000|2022-06-13 10:03:40|43.12|42.42|43.2|42.5|43.2|42.5|43.05|42.35|27
1655114630000|2022-06-13 10:03:50|43.13|42.43|43.18|42.48|43.2|42.5|43.08|42.38|20
1655114640000|2022-06-13 10:04:00|43.14|42.44|43.19|42.49|43.21|42.51|43.12|42.42|28
1655114650000|2022-06-13 10:04:10|43.28|42.58|43.25|42.55|43.28|42.58|43.18|42.48|29
1655114660000|2022-06-13 10:04:20|43.24|42.54|43.19|42.49|43.3|42.6|43.19|42.49|29
1655114670000|2022-06-13 10:04:30|43.26|42.56|43.25|42.55|43.28|42.58|43.14|42.44|28
1655114680000|2022-06-13 10:04:40|43.29|42.59|43.2|42.5|43.35|42.65|43.2|42.5|26
1655114690000|2022-06-13 10:04:50|43.19|42.49|43.16|42.46|43.3|42.6|43.12|42.42|18
1655114700000|2022-06-13 10:05:00|43.11|42.41|43.26|42.56|43.28|42.58|43.11|42.41|29
1655114710000|2022-06-13 10:05:10|43.27|42.57|43.36|42.66|43.4|42.7|43.24|42.54|25
1655114720000|2022-06-13 10:05:20|43.34|42.64|43.46|42.76|43.47|42.77|43.33|42.63|27
1655114730000|2022-06-13 10:05:30|43.47|42.77|43.4|42.7|43.5|42.8|43.39|42.69|31
1655114740000|2022-06-13 10:05:40|43.47|42.77|43.44|42.74|43.5|42.8|43.39|42.69|27
1655114750000|2022-06-13 10:05:50|43.47|42.77|43.48|42.78|43.5|42.8|43.43|42.73|16
1655114760000|2022-06-13 10:06:00|43.45|42.75|43.48|42.78|43.53|42.83|43.41|42.71|19
1655114770000|2022-06-13 10:06:10|43.53|42.83|43.53|42.83|43.53|42.83|43.42|42.72|27
1655114780000|2022-06-13 10:06:20|43.52|42.82|43.49|42.79|43.53|42.83|43.45|42.75|27
1655114790000|2022-06-13 10:06:30|43.56|42.86|43.58|42.88|43.59|42.89|43.49|42.79|26
1655114800000|2022-06-13 10:06:40|43.6|42.9|43.46|42.76|43.6|42.9|43.46|42.76|29
1655114810000|2022-06-13 10:06:50|43.48|42.78|43.45|42.75|43.5|42.8|43.4|42.7|25
1655114820000|2022-06-13 10:07:00|43.44|42.74|43.41|42.71|43.48|42.78|43.36|42.66|29
1655114830000|2022-06-13 10:07:10|43.49|42.79|43.41|42.71|43.5|42.8|43.41|42.71|21
1655114840000|2022-06-13 10:07:20|43.47|42.77|43.44|42.74|43.5|42.8|43.44|42.74|17
1655114850000|2022-06-13 10:07:30|43.5|42.8|43.36|42.66|43.5|42.8|43.35|42.65|26
1655114860000|2022-06-13 10:07:40|43.38|42.68|43.3|42.6|43.4|42.7|43.29|42.59|27
1655114870000|2022-06-13 10:07:50|43.34|42.64|43.26|42.56|43.4|42.7|43.24|42.54|23
1655114880000|2022-06-13 10:08:00|43.25|42.55|43.31|42.61|43.37|42.67|43.25|42.55|18
1655114890000|2022-06-13 10:08:10|43.32|42.62|43.22|42.52|43.33|42.63|43.22|42.52|16
1655114900000|2022-06-13 10:08:20|43.28|42.58|43.12|42.42|43.3|42.6|43.12|42.42|25
1655114910000|2022-06-13 10:08:30|43.19|42.49|43.13|42.43|43.2|42.5|43.12|42.42|24
1655114920000|2022-06-13 10:08:40|43.2|42.5|43.15|42.45|43.23|42.53|43.14|42.44|24
1655114930000|2022-06-13 10:08:50|43.19|42.49|43.2|42.5|43.21|42.51|43.13|42.43|17
1655114940000|2022-06-13 10:09:00|43.19|42.49|43.13|42.43|43.2|42.5|43.11|42.41|27
1655114950000|2022-06-13 10:09:10|43.16|42.46|43.21|42.51|43.3|42.6|43.16|42.46|27
1655114960000|2022-06-13 10:09:20|43.26|42.56|43.2|42.5|43.3|42.6|43.2|42.5|25
1655114970000|2022-06-13 10:09:30|43.3|42.6|43.3|42.6|43.3|42.6|43.2|42.5|21
1655114980000|2022-06-13 10:09:40|43.36|42.66|43.38|42.68|43.4|42.7|43.3|42.6|26
1655114990000|2022-06-13 10:09:50|43.39|42.69|43.37|42.67|43.4|42.7|43.33|42.63|25
1655115000000|2022-06-13 10:10:00|43.36|42.66|43.39|42.69|43.41|42.71|43.35|42.65|18
1655115010000|2022-06-13 10:10:10|43.4|42.7|43.32|42.62|43.4|42.7|43.31|42.61|13
1655115020000|2022-06-13 10:10:20|43.37|42.67|43.35|42.65|43.4|42.7|43.33|42.63|29
1655115030000|2022-06-13 10:10:30|43.34|42.64|43.41|42.71|43.42|42.72|43.34|42.64|21
1655115040000|2022-06-13 10:10:40|43.42|42.72|43.4|42.7|43.42|42.72|43.39|42.69|13
1655115050000|2022-06-13 10:10:50|43.39|42.69|43.37|42.67|43.39|42.69|43.34|42.64|15
1655115060000|2022-06-13 10:11:00|43.35|42.65|43.35|42.65|43.4|42.7|43.32|42.62|20
1655115070000|2022-06-13 10:11:10|43.34|42.64|43.33|42.63|43.35|42.65|43.32|42.62|13
1655115080000|2022-06-13 10:11:20|43.32|42.62|43.28|42.58|43.34|42.64|43.28|42.58|21
1655115090000|2022-06-13 10:11:30|43.27|42.57|43.21|42.51|43.28|42.58|43.21|42.51|27
1655115100000|2022-06-13 10:11:40|43.22|42.52|43.16|42.46|43.22|42.52|43.15|42.45|18
1655115110000|2022-06-13 10:11:50|43.13|42.43|43.13|42.43|43.15|42.45|43.12|42.42|13
1655115120000|2022-06-13 10:12:00|43.14|42.44|43.12|42.42|43.14|42.44|43.1|42.4|15
1655115130000|2022-06-13 10:12:10|43.11|42.41|43.14|42.44|43.2|42.5|43.11|42.41|23
1655115140000|2022-06-13 10:12:20|43.13|42.43|43.15|42.45|43.19|42.49|43.13|42.43|15
1655115150000|2022-06-13 10:12:30|43.14|42.44|43.1|42.4|43.15|42.45|43.1|42.4|17
1655115160000|2022-06-13 10:12:40|43.12|42.42|43.1|42.4|43.14|42.44|43.1|42.4|25
1655115170000|2022-06-13 10:12:50|43.11|42.41|43.08|42.38|43.2|42.5|43.05|42.35|24
1655115180000|2022-06-13 10:13:00|43.07|42.37|43|42.3|43.08|42.38|42.94|42.24|18
1655115190000|2022-06-13 10:13:10|42.97|42.27|42.81|42.11|43|42.3|42.79|42.09|33
1655115200000|2022-06-13 10:13:20|42.8|42.1|42.84|42.14|42.9|42.2|42.76|42.06|28
1655115210000|2022-06-13 10:13:30|42.87|42.17|42.83|42.13|42.9|42.2|42.82|42.12|27
1655115220000|2022-06-13 10:13:40|42.86|42.16|42.76|42.06|42.88|42.18|42.68|41.98|28
1655115230000|2022-06-13 10:13:50|42.78|42.08|42.78|42.08|42.85|42.15|42.74|42.04|25
1655115240000|2022-06-13 10:14:00|42.86|42.16|42.79|42.09|42.86|42.16|42.73|42.03|24
1655115250000|2022-06-13 10:14:10|42.87|42.17|42.79|42.09|42.87|42.17|42.7|42|28
1655115260000|2022-06-13 10:14:20|42.8|42.1|42.75|42.05|42.89|42.19|42.75|42.05|31
1655115270000|2022-06-13 10:14:30|42.78|42.08|42.74|42.04|42.83|42.13|42.73|42.03|25
1655115280000|2022-06-13 10:14:40|42.78|42.08|42.75|42.05|42.8|42.1|42.74|42.04|22
1655115290000|2022-06-13 10:14:50|42.78|42.08|42.76|42.06|42.81|42.11|42.74|42.04|19
1655115300000|2022-06-13 10:15:00|42.74|42.04|42.63|41.93|42.78|42.08|42.62|41.92|22
1655115310000|2022-06-13 10:15:10|42.65|41.95|42.68|41.98|42.7|42|42.6|41.9|31
1655115320000|2022-06-13 10:15:20|42.69|41.99|42.61|41.91|42.7|42|42.6|41.9|31
1655115330000|2022-06-13 10:15:30|42.65|41.95|42.65|41.95|42.7|42|42.59|41.89|21
1655115340000|2022-06-13 10:15:40|42.62|41.92|42.64|41.94|42.7|42|42.62|41.92|22
1655115350000|2022-06-13 10:15:50|42.63|41.93|42.58|41.88|42.69|41.99|42.58|41.88|29
1655115360000|2022-06-13 10:16:00|42.59|41.89|42.49|41.79|42.6|41.9|42.49|41.79|22
1655115370000|2022-06-13 10:16:10|42.55|41.85|42.51|41.81|42.6|41.9|42.48|41.78|23
1655115380000|2022-06-13 10:16:20|42.55|41.85|42.57|41.87|42.6|41.9|42.5|41.8|24
1655115390000|2022-06-13 10:16:30|42.6|41.9|42.59|41.89|42.64|41.94|42.53|41.83|26
1655115400000|2022-06-13 10:16:40|42.6|41.9|42.6|41.9|42.64|41.94|42.56|41.86|25
1655115410000|2022-06-13 10:16:50|42.59|41.89|42.6|41.9|42.61|41.91|42.59|41.89|14
1655115420000|2022-06-13 10:17:00|42.59|41.89|42.6|41.9|42.61|41.91|42.59|41.89|9
1655115430000|2022-06-13 10:17:10|42.61|41.91|42.69|41.99|42.73|42.03|42.61|41.91|21
1655115440000|2022-06-13 10:17:20|42.68|41.98|42.67|41.97|42.7|42|42.66|41.96|13
1655115450000|2022-06-13 10:17:30|42.68|41.98|42.68|41.98|42.68|41.98|42.67|41.97|19
1655115460000|2022-06-13 10:17:40|42.67|41.97|42.7|42|42.71|42.01|42.67|41.97|8
1655115470000|2022-06-13 10:17:50|42.71|42.01|42.71|42.01|42.72|42.02|42.7|42|7
1655115480000|2022-06-13 10:18:00|42.7|42|42.64|41.94|42.71|42.01|42.64|41.94|17
1655115490000|2022-06-13 10:18:10|42.7|42|42.7|42|42.7|42|42.62|41.92|18
1655115500000|2022-06-13 10:18:20|42.71|42.01|42.7|42|42.72|42.02|42.7|42|12
1655115510000|2022-06-13 10:18:30|42.69|41.99|42.65|41.95|42.69|41.99|42.64|41.94|13
1655115520000|2022-06-13 10:18:40|42.64|41.94|42.68|41.98|42.7|42|42.64|41.94|14
1655115530000|2022-06-13 10:18:50|42.69|41.99|42.61|41.91|42.69|41.99|42.6|41.9|10
1655115540000|2022-06-13 10:19:00|42.62|41.92|42.57|41.87|42.63|41.93|42.57|41.87|12
1655115550000|2022-06-13 10:19:10|42.63|41.93|42.55|41.85|42.64|41.94|42.55|41.85|11
1655115560000|2022-06-13 10:19:20|42.56|41.86|42.57|41.87|42.6|41.9|42.53|41.83|14
1655115570000|2022-06-13 10:19:30|42.58|41.88|42.64|41.94|42.65|41.95|42.58|41.88|13
1655115580000|2022-06-13 10:19:40|42.65|41.95|42.65|41.95|42.66|41.96|42.65|41.95|11
1655115590000|2022-06-13 10:19:50|42.64|41.94|42.65|41.95|42.66|41.96|42.64|41.94|6
1655115600000|2022-06-13 10:20:00|42.64|41.94|42.65|41.95|42.65|41.95|42.62|41.92|9
1655115610000|2022-06-13 10:20:10|42.66|41.96|42.72|42.02|42.77|42.07|42.66|41.96|27
1655115620000|2022-06-13 10:20:20|42.73|42.03|42.72|42.02|42.75|42.05|42.71|42.01|16
1655115630000|2022-06-13 10:20:30|42.71|42.01|42.79|42.09|42.82|42.12|42.71|42.01|22
1655115640000|2022-06-13 10:20:40|42.78|42.08|42.79|42.09|42.83|42.13|42.76|42.06|16
1655115650000|2022-06-13 10:20:50|42.78|42.08|42.72|42.02|42.79|42.09|42.72|42.02|10
1655115660000|2022-06-13 10:21:00|42.73|42.03|42.79|42.09|42.8|42.1|42.72|42.02|18
1655115670000|2022-06-13 10:21:10|42.8|42.1|42.64|41.94|42.8|42.1|42.62|41.92|26
1655115680000|2022-06-13 10:21:20|42.63|41.93|42.64|41.94|42.68|41.98|42.63|41.93|12
1655115690000|2022-06-13 10:21:30|42.62|41.92|42.63|41.93|42.63|41.93|42.6|41.9|19
1655115700000|2022-06-13 10:21:40|42.6|41.9|42.56|41.86|42.7|42|42.56|41.86|17
1655115710000|2022-06-13 10:21:50|42.55|41.85|42.53|41.83|42.56|41.86|42.49|41.79|16
1655115720000|2022-06-13 10:22:00|42.52|41.82|42.52|41.82|42.54|41.84|42.5|41.8|18
1655115730000|2022-06-13 10:22:10|42.53|41.83|42.5|41.8|42.53|41.83|42.49|41.79|25
1655115740000|2022-06-13 10:22:20|42.48|41.78|42.49|41.79|42.52|41.82|42.44|41.74|22
1655115750000|2022-06-13 10:22:30|42.51|41.81|42.45|41.75|42.52|41.82|42.43|41.73|21
1655115760000|2022-06-13 10:22:40|42.47|41.77|42.54|41.84|42.54|41.84|42.46|41.76|18
1655115770000|2022-06-13 10:22:50|42.53|41.83|42.44|41.74|42.54|41.84|42.44|41.74|19
1655115780000|2022-06-13 10:23:00|42.48|41.78|42.53|41.83|42.54|41.84|42.43|41.73|23
1655115790000|2022-06-13 10:23:10|42.54|41.84|42.54|41.84|42.58|41.88|42.51|41.81|24
1655115800000|2022-06-13 10:23:20|42.55|41.85|42.63|41.93|42.67|41.97|42.54|41.84|24
1655115810000|2022-06-13 10:23:30|42.65|41.95|42.63|41.93|42.65|41.95|42.62|41.92|5
1655115820000|2022-06-13 10:23:40|42.64|41.94|42.72|42.02|42.72|42.02|42.64|41.94|20
1655115830000|2022-06-13 10:23:50|42.73|42.03|42.68|41.98|42.73|42.03|42.67|41.97|15
1655115840000|2022-06-13 10:24:00|42.67|41.97|42.72|42.02|42.72|42.02|42.65|41.95|13
1655115850000|2022-06-13 10:24:10|42.71|42.01|42.66|41.96|42.71|42.01|42.66|41.96|8
1655115860000|2022-06-13 10:24:20|42.65|41.95|42.66|41.96|42.67|41.97|42.62|41.92|13
1655115870000|2022-06-13 10:24:30|42.65|41.95|42.64|41.94|42.67|41.97|42.64|41.94|10
1655115880000|2022-06-13 10:24:40|42.65|41.95|42.66|41.96|42.66|41.96|42.62|41.92|15
1655115890000|2022-06-13 10:24:50|42.65|41.95|42.73|42.03|42.77|42.07|42.65|41.95|24
1655115900000|2022-06-13 10:25:00|42.8|42.1|42.68|41.98|42.8|42.1|42.64|41.94|21
1655115910000|2022-06-13 10:25:10|42.79|42.09|42.69|41.99|42.79|42.09|42.68|41.98|9
1655115920000|2022-06-13 10:25:20|42.68|41.98|42.65|41.95|42.7|42|42.65|41.95|11
1655115930000|2022-06-13 10:25:30|42.64|41.94|42.63|41.93|42.65|41.95|42.62|41.92|15
1655115940000|2022-06-13 10:25:40|42.62|41.92|42.59|41.89|42.65|41.95|42.55|41.85|19
1655115950000|2022-06-13 10:25:50|42.6|41.9|42.68|41.98|42.7|42|42.59|41.89|18
1655115960000|2022-06-13 10:26:00|42.7|42|42.73|42.03|42.73|42.03|42.69|41.99|13
1655115970000|2022-06-13 10:26:10|42.75|42.05|42.78|42.08|42.82|42.12|42.75|42.05|21
1655115980000|2022-06-13 10:26:20|42.8|42.1|42.72|42.02|42.82|42.12|42.72|42.02|21
1655115990000|2022-06-13 10:26:30|42.71|42.01|42.71|42.01|42.73|42.03|42.71|42.01|13
1655116000000|2022-06-13 10:26:40|42.72|42.02|42.69|41.99|42.72|42.02|42.67|41.97|16
1655116010000|2022-06-13 10:26:50|42.7|42|42.7|42|42.7|42|42.69|41.99|5
1655116020000|2022-06-13 10:27:00|42.69|41.99|42.78|42.08|42.84|42.14|42.69|41.99|27
1655116030000|2022-06-13 10:27:10|42.77|42.07|42.77|42.07|42.79|42.09|42.74|42.04|12
1655116040000|2022-06-13 10:27:20|42.73|42.03|42.76|42.06|42.78|42.08|42.72|42.02|13
1655116050000|2022-06-13 10:27:30|42.78|42.08|42.73|42.03|42.78|42.08|42.72|42.02|7
1655116060000|2022-06-13 10:27:40|42.76|42.06|42.79|42.09|42.79|42.09|42.75|42.05|11
1655116070000|2022-06-13 10:27:50|42.78|42.08|42.76|42.06|42.79|42.09|42.76|42.06|6
1655116080000|2022-06-13 10:28:00|42.77|42.07|42.77|42.07|42.77|42.07|42.72|42.02|14
1655116090000|2022-06-13 10:28:10|42.76|42.06|42.76|42.06|42.78|42.08|42.74|42.04|16
1655116100000|2022-06-13 10:28:20|42.77|42.07|42.8|42.1|42.83|42.13|42.74|42.04|18
1655116110000|2022-06-13 10:28:30|42.81|42.11|42.86|42.16|42.87|42.17|42.79|42.09|18
1655116120000|2022-06-13 10:28:40|42.88|42.18|42.89|42.19|43|42.3|42.88|42.18|25
1655116130000|2022-06-13 10:28:50|42.95|42.25|42.99|42.29|43.04|42.34|42.93|42.23|24
1655116140000|2022-06-13 10:29:00|42.98|42.28|42.98|42.28|43.03|42.33|42.97|42.27|12
1655116150000|2022-06-13 10:29:10|42.97|42.27|43.12|42.42|43.12|42.42|42.97|42.27|25
1655116160000|2022-06-13 10:29:20|43.17|42.47|43.15|42.45|43.2|42.5|43.12|42.42|25
1655116170000|2022-06-13 10:29:30|43.14|42.44|43.19|42.49|43.21|42.51|43.13|42.43|17
1655116180000|2022-06-13 10:29:40|43.23|42.53|43.21|42.51|43.23|42.53|43.15|42.45|26
1655116190000|2022-06-13 10:29:50|43.22|42.52|43.17|42.47|43.25|42.55|43.15|42.45|18
1655116200000|2022-06-13 10:30:00|43.23|42.53|43.23|42.53|43.26|42.56|43.21|42.51|21
1655116210000|2022-06-13 10:30:10|43.21|42.51|43.2|42.5|43.29|42.59|43.2|42.5|26
1655116220000|2022-06-13 10:30:20|43.27|42.57|43.21|42.51|43.3|42.6|43.21|42.51|21
1655116230000|2022-06-13 10:30:30|43.22|42.52|43.22|42.52|43.23|42.53|43.22|42.52|9
1655116240000|2022-06-13 10:30:40|43.23|42.53|43.26|42.56|43.26|42.56|43.22|42.52|11
1655116250000|2022-06-13 10:30:50|43.25|42.55|43.27|42.57|43.32|42.62|43.24|42.54|18
1655116260000|2022-06-13 10:31:00|43.28|42.58|43.33|42.63|43.37|42.67|43.28|42.58|21
1655116270000|2022-06-13 10:31:10|43.38|42.68|43.32|42.62|43.4|42.7|43.31|42.61|18
1655116280000|2022-06-13 10:31:20|43.38|42.68|43.28|42.58|43.38|42.68|43.26|42.56|19
1655116290000|2022-06-13 10:31:30|43.27|42.57|43.27|42.57|43.34|42.64|43.26|42.56|18
1655116300000|2022-06-13 10:31:40|43.28|42.58|43.3|42.6|43.39|42.69|43.28|42.58|14
1655116310000|2022-06-13 10:31:50|43.31|42.61|43.33|42.63|43.33|42.63|43.31|42.61|7
1655116320000|2022-06-13 10:32:00|43.32|42.62|43.28|42.58|43.32|42.62|43.27|42.57|7
1655116330000|2022-06-13 10:32:10|43.27|42.57|43.27|42.57|43.32|42.62|43.27|42.57|12
1655116340000|2022-06-13 10:32:20|43.26|42.56|43.29|42.59|43.3|42.6|43.25|42.55|13
1655116350000|2022-06-13 10:32:30|43.24|42.54|43.23|42.53|43.3|42.6|43.22|42.52|20
1655116360000|2022-06-13 10:32:40|43.29|42.59|43.25|42.55|43.3|42.6|43.23|42.53|10
1655116370000|2022-06-13 10:32:50|43.3|42.6|43.24|42.54|43.3|42.6|43.22|42.52|15
1655116380000|2022-06-13 10:33:00|43.27|42.57|43.23|42.53|43.3|42.6|43.22|42.52|14
1655116390000|2022-06-13 10:33:10|43.19|42.49|43.15|42.45|43.2|42.5|43.12|42.42|20
1655116400000|2022-06-13 10:33:20|43.14|42.44|43.13|42.43|43.14|42.44|43.12|42.42|12
1655116410000|2022-06-13 10:33:30|43.12|42.42|43.11|42.41|43.14|42.44|43.08|42.38|20
1655116420000|2022-06-13 10:33:40|43.1|42.4|43.12|42.42|43.12|42.42|43.06|42.36|11
1655116430000|2022-06-13 10:33:50|43.11|42.41|43.06|42.36|43.11|42.41|43.05|42.35|10
1655116440000|2022-06-13 10:34:00|43.09|42.39|43.05|42.35|43.12|42.42|43.05|42.35|21
1655116450000|2022-06-13 10:34:10|43.04|42.34|43.09|42.39|43.1|42.4|43.04|42.34|3
1655116460000|2022-06-13 10:34:20|43.08|42.38|43.11|42.41|43.11|42.41|43.05|42.35|14
1655116470000|2022-06-13 10:34:30|43.1|42.4|43.1|42.4|43.11|42.41|43.09|42.39|7
1655116480000|2022-06-13 10:34:40|43.09|42.39|43.03|42.33|43.09|42.39|43.03|42.33|7
1655116490000|2022-06-13 10:34:50|43.04|42.34|43.03|42.33|43.04|42.34|42.99|42.29|10
1655116500000|2022-06-13 10:35:00|43.02|42.32|43.02|42.32|43.03|42.33|43|42.3|18
1655116510000|2022-06-13 10:35:10|43.03|42.33|43.11|42.41|43.13|42.43|43.02|42.32|21
1655116520000|2022-06-13 10:35:20|43.09|42.39|43.11|42.41|43.13|42.43|43.08|42.38|23
1655116530000|2022-06-13 10:35:30|43.12|42.42|43.13|42.43|43.15|42.45|43.11|42.41|24
1655116540000|2022-06-13 10:35:40|43.14|42.44|43.21|42.51|43.21|42.51|43.13|42.43|15
1655116550000|2022-06-13 10:35:50|43.22|42.52|43.22|42.52|43.23|42.53|43.21|42.51|9
1655116560000|2022-06-13 10:36:00|43.21|42.51|43.26|42.56|43.28|42.58|43.2|42.5|15
1655116570000|2022-06-13 10:36:10|43.27|42.57|43.22|42.52|43.29|42.59|43.21|42.51|21
1655116580000|2022-06-13 10:36:20|43.21|42.51|43.16|42.46|43.3|42.6|43.15|42.45|19
1655116590000|2022-06-13 10:36:30|43.17|42.47|43.24|42.54|43.27|42.57|43.16|42.46|16
1655116600000|2022-06-13 10:36:40|43.25|42.55|43.26|42.56|43.26|42.56|43.24|42.54|6
1655116610000|2022-06-13 10:36:50|43.27|42.57|43.28|42.58|43.28|42.58|43.26|42.56|12
1655116620000|2022-06-13 10:37:00|43.29|42.59|43.24|42.54|43.29|42.59|43.23|42.53|16
1655116630000|2022-06-13 10:37:10|43.25|42.55|43.26|42.56|43.26|42.56|43.24|42.54|8
1655116640000|2022-06-13 10:37:20|43.25|42.55|43.24|42.54|43.26|42.56|43.24|42.54|8
1655116650000|2022-06-13 10:37:30|43.25|42.55|43.25|42.55|43.32|42.62|43.23|42.53|13
1655116660000|2022-06-13 10:37:40|43.26|42.56|43.3|42.6|43.31|42.61|43.25|42.55|17
1655116670000|2022-06-13 10:37:50|43.29|42.59|43.31|42.61|43.31|42.61|43.28|42.58|13
1655116680000|2022-06-13 10:38:00|43.3|42.6|43.27|42.57|43.31|42.61|43.26|42.56|12
1655116690000|2022-06-13 10:38:10|43.26|42.56|43.31|42.61|43.31|42.61|43.26|42.56|20
1655116700000|2022-06-13 10:38:20|43.3|42.6|43.38|42.68|43.38|42.68|43.3|42.6|10
1655116710000|2022-06-13 10:38:30|43.4|42.7|43.39|42.69|43.44|42.74|43.38|42.68|14
1655116720000|2022-06-13 10:38:40|43.38|42.68|43.36|42.66|43.5|42.8|43.35|42.65|17
1655116730000|2022-06-13 10:38:50|43.35|42.65|43.36|42.66|43.36|42.66|43.35|42.65|2
1655116740000|2022-06-13 10:39:00|43.35|42.65|43.32|42.62|43.36|42.66|43.31|42.61|12
1655116750000|2022-06-13 10:39:10|43.31|42.61|43.33|42.63|43.34|42.64|43.31|42.61|9
1655116760000|2022-06-13 10:39:20|43.34|42.64|43.32|42.62|43.34|42.64|43.32|42.62|7
1655116770000|2022-06-13 10:39:30|43.31|42.61|43.25|42.55|43.32|42.62|43.24|42.54|15
1655116780000|2022-06-13 10:39:40|43.24|42.54|43.24|42.54|43.24|42.54|43.21|42.51|14
1655116790000|2022-06-13 10:39:50|43.23|42.53|43.13|42.43|43.23|42.53|43.13|42.43|12
1655116800000|2022-06-13 10:40:00|43.12|42.42|43.07|42.37|43.13|42.43|43.06|42.36|15
1655116810000|2022-06-13 10:40:10|43.06|42.36|43.08|42.38|43.13|42.43|43.05|42.35|21
1655116820000|2022-06-13 10:40:20|43.09|42.39|42.96|42.26|43.1|42.4|42.96|42.26|17
1655116830000|2022-06-13 10:40:30|42.98|42.28|42.96|42.26|42.98|42.28|42.94|42.24|13
1655116840000|2022-06-13 10:40:40|42.95|42.25|42.96|42.26|42.97|42.27|42.9|42.2|13
1655116850000|2022-06-13 10:40:50|42.98|42.28|43.01|42.31|43.01|42.31|42.95|42.25|20
1655116860000|2022-06-13 10:41:00|43|42.3|42.95|42.25|43|42.3|42.95|42.25|11
1655116870000|2022-06-13 10:41:10|42.96|42.26|43.04|42.34|43.07|42.37|42.94|42.24|15
1655116880000|2022-06-13 10:41:20|43.05|42.35|43.12|42.42|43.12|42.42|43.05|42.35|14
1655116890000|2022-06-13 10:41:30|43.13|42.43|43.2|42.5|43.23|42.53|43.13|42.43|11
1655116900000|2022-06-13 10:41:40|43.19|42.49|43.21|42.51|43.22|42.52|43.18|42.48|21
1655116910000|2022-06-13 10:41:50|43.22|42.52|43.35|42.65|43.35|42.65|43.22|42.52|14
1655116920000|2022-06-13 10:42:00|43.36|42.66|43.24|42.54|43.37|42.67|43.24|42.54|18
1655116930000|2022-06-13 10:42:10|43.29|42.59|43.24|42.54|43.29|42.59|43.21|42.51|15
1655116940000|2022-06-13 10:42:20|43.23|42.53|43.26|42.56|43.26|42.56|43.21|42.51|16
1655116950000|2022-06-13 10:42:30|43.27|42.57|43.35|42.65|43.37|42.67|43.27|42.57|13
1655116960000|2022-06-13 10:42:40|43.36|42.66|43.32|42.62|43.37|42.67|43.32|42.62|9
1655116970000|2022-06-13 10:42:50|43.31|42.61|43.34|42.64|43.35|42.65|43.31|42.61|10
1655116980000|2022-06-13 10:43:00|43.33|42.63|43.31|42.61|43.34|42.64|43.31|42.61|13
1655116990000|2022-06-13 10:43:10|43.32|42.62|43.26|42.56|43.32|42.62|43.25|42.55|9
1655117000000|2022-06-13 10:43:20|43.27|42.57|43.26|42.56|43.27|42.57|43.25|42.55|8
1655117010000|2022-06-13 10:43:30|43.25|42.55|43.22|42.52|43.26|42.56|43.21|42.51|10
1655117020000|2022-06-13 10:43:40|43.21|42.51|43.21|42.51|43.22|42.52|43.17|42.47|16
1655117030000|2022-06-13 10:43:50|43.22|42.52|43.22|42.52|43.22|42.52|43.21|42.51|9
1655117040000|2022-06-13 10:44:00|43.2|42.5|43.2|42.5|43.2|42.5|43.16|42.46|14
1655117050000|2022-06-13 10:44:10|43.19|42.49|43.15|42.45|43.2|42.5|43.15|42.45|16
1655117060000|2022-06-13 10:44:20|43.16|42.46|43.21|42.51|43.21|42.51|43.16|42.46|10
1655117070000|2022-06-13 10:44:30|43.22|42.52|43.21|42.51|43.23|42.53|43.21|42.51|12
1655117080000|2022-06-13 10:44:40|43.2|42.5|43.22|42.52|43.23|42.53|43.2|42.5|11
1655117090000|2022-06-13 10:44:50|43.21|42.51|43.21|42.51|43.25|42.55|43.21|42.51|15
1655117100000|2022-06-13 10:45:00|43.2|42.5|43.13|42.43|43.21|42.51|43.13|42.43|14
1655117110000|2022-06-13 10:45:10|43.12|42.42|43.13|42.43|43.15|42.45|43.12|42.42|16
1655117120000|2022-06-13 10:45:20|43.12|42.42|43.12|42.42|43.13|42.43|43.11|42.41|11
1655117130000|2022-06-13 10:45:30|43.11|42.41|43.11|42.41|43.11|42.41|43.1|42.4|11
1655117140000|2022-06-13 10:45:40|43.1|42.4|43.1|42.4|43.11|42.41|43.1|42.4|5
1655117150000|2022-06-13 10:45:50|43.09|42.39|43.07|42.37|43.1|42.4|43.04|42.34|14
1655117160000|2022-06-13 10:46:00|43.06|42.36|43.02|42.32|43.07|42.37|43.01|42.31|12
1655117170000|2022-06-13 10:46:10|43.01|42.31|43.03|42.33|43.03|42.33|43.01|42.31|13
1655117180000|2022-06-13 10:46:20|43.02|42.32|43.01|42.31|43.03|42.33|43.01|42.31|10
1655117190000|2022-06-13 10:46:30|43|42.3|42.93|42.23|43.01|42.31|42.93|42.23|17
1655117200000|2022-06-13 10:46:40|42.92|42.22|42.83|42.13|42.93|42.23|42.83|42.13|24
1655117210000|2022-06-13 10:46:50|42.82|42.12|42.76|42.06|42.82|42.12|42.76|42.06|8
1655117220000|2022-06-13 10:47:00|42.75|42.05|42.71|42.01|42.75|42.05|42.63|41.93|24
1655117230000|2022-06-13 10:47:10|42.7|42|42.71|42.01|42.78|42.08|42.69|41.99|26
1655117240000|2022-06-13 10:47:20|42.72|42.02|42.85|42.15|42.9|42.2|42.72|42.02|25
1655117250000|2022-06-13 10:47:30|42.86|42.16|42.88|42.18|42.89|42.19|42.83|42.13|19
1655117260000|2022-06-13 10:47:40|42.89|42.19|42.92|42.22|42.95|42.25|42.85|42.15|21
1655117270000|2022-06-13 10:47:50|42.93|42.23|42.79|42.09|42.93|42.23|42.79|42.09|17
1655117280000|2022-06-13 10:48:00|42.8|42.1|42.85|42.15|42.89|42.19|42.77|42.07|22
1655117290000|2022-06-13 10:48:10|42.86|42.16|42.9|42.2|42.9|42.2|42.86|42.16|13
1655117300000|2022-06-13 10:48:20|42.88|42.18|42.71|42.01|42.89|42.19|42.69|41.99|30
1655117310000|2022-06-13 10:48:30|42.7|42|42.63|41.93|42.7|42|42.56|41.86|29
1655117320000|2022-06-13 10:48:40|42.69|41.99|42.6|41.9|42.69|41.99|42.59|41.89|26
1655117330000|2022-06-13 10:48:50|42.59|41.89|42.76|42.06|42.76|42.06|42.59|41.89|22
1655117340000|2022-06-13 10:49:00|42.78|42.08|42.8|42.1|42.88|42.18|42.77|42.07|22
1655117350000|2022-06-13 10:49:10|42.81|42.11|42.78|42.08|42.82|42.12|42.72|42.02|23
1655117360000|2022-06-13 10:49:20|42.79|42.09|42.69|41.99|42.81|42.11|42.67|41.97|26
1655117370000|2022-06-13 10:49:30|42.7|42|42.79|42.09|42.81|42.11|42.7|42|18
1655117380000|2022-06-13 10:49:40|42.78|42.08|42.65|41.95|42.79|42.09|42.65|41.95|22
1655117390000|2022-06-13 10:49:50|42.66|41.96|42.7|42|42.74|42.04|42.66|41.96|19
1655117400000|2022-06-13 10:50:00|42.69|41.99|42.67|41.97|42.7|42|42.61|41.91|20
1655117410000|2022-06-13 10:50:10|42.66|41.96|42.65|41.95|42.73|42.03|42.65|41.95|18
1655117420000|2022-06-13 10:50:20|42.66|41.96|42.68|41.98|42.69|41.99|42.66|41.96|15
1655117430000|2022-06-13 10:50:30|42.67|41.97|42.67|41.97|42.68|41.98|42.66|41.96|15
1655117440000|2022-06-13 10:50:40|42.68|41.98|42.65|41.95|42.68|41.98|42.63|41.93|17
1655117450000|2022-06-13 10:50:50|42.64|41.94|42.67|41.97|42.69|41.99|42.64|41.94|13
1655117460000|2022-06-13 10:51:00|42.69|41.99|42.69|41.99|42.71|42.01|42.68|41.98|12
1655117470000|2022-06-13 10:51:10|42.68|41.98|42.71|42.01|42.71|42.01|42.68|41.98|14
1655117480000|2022-06-13 10:51:20|42.72|42.02|42.76|42.06|42.78|42.08|42.7|42|23
1655117490000|2022-06-13 10:51:30|42.75|42.05|42.81|42.11|42.81|42.11|42.73|42.03|19
1655117500000|2022-06-13 10:51:40|42.82|42.12|42.74|42.04|42.82|42.12|42.74|42.04|10
1655117510000|2022-06-13 10:51:50|42.73|42.03|42.77|42.07|42.78|42.08|42.73|42.03|16
1655117520000|2022-06-13 10:52:00|42.78|42.08|42.72|42.02|42.78|42.08|42.71|42.01|14
1655117530000|2022-06-13 10:52:10|42.73|42.03|42.79|42.09|42.82|42.12|42.72|42.02|16
1655117540000|2022-06-13 10:52:20|42.78|42.08|42.82|42.12|42.82|42.12|42.78|42.08|12
1655117550000|2022-06-13 10:52:30|42.8|42.1|42.86|42.16|42.86|42.16|42.8|42.1|15
1655117560000|2022-06-13 10:52:40|42.88|42.18|42.89|42.19|42.89|42.19|42.84|42.14|21
1655117570000|2022-06-13 10:52:50|42.88|42.18|42.88|42.18|42.9|42.2|42.88|42.18|13
1655117580000|2022-06-13 10:53:00|42.89|42.19|42.81|42.11|42.89|42.19|42.8|42.1|13
1655117590000|2022-06-13 10:53:10|42.82|42.12|42.88|42.18|42.88|42.18|42.81|42.11|15
1655117600000|2022-06-13 10:53:20|42.89|42.19|42.89|42.19|42.89|42.19|42.86|42.16|7
1655117610000|2022-06-13 10:53:30|42.9|42.2|42.89|42.19|42.9|42.2|42.88|42.18|17
1655117620000|2022-06-13 10:53:40|42.87|42.17|42.88|42.18|42.91|42.21|42.84|42.14|13
1655117630000|2022-06-13 10:53:50|42.9|42.2|42.91|42.21|42.91|42.21|42.89|42.19|10
1655117640000|2022-06-13 10:54:00|42.9|42.2|42.87|42.17|42.9|42.2|42.86|42.16|19
1655117650000|2022-06-13 10:54:10|42.88|42.18|42.82|42.12|42.91|42.21|42.82|42.12|20
1655117660000|2022-06-13 10:54:20|42.81|42.11|42.86|42.16|42.88|42.18|42.81|42.11|12
1655117670000|2022-06-13 10:54:30|42.87|42.17|42.81|42.11|42.89|42.19|42.79|42.09|21
1655117680000|2022-06-13 10:54:40|42.85|42.15|42.82|42.12|42.85|42.15|42.78|42.08|16
1655117690000|2022-06-13 10:54:50|42.81|42.11|42.8|42.1|42.81|42.11|42.79|42.09|19
1655117700000|2022-06-13 10:55:00|42.81|42.11|42.69|41.99|42.81|42.11|42.67|41.97|21
1655117710000|2022-06-13 10:55:10|42.68|41.98|42.65|41.95|42.69|41.99|42.63|41.93|19
1655117720000|2022-06-13 10:55:20|42.64|41.94|42.61|41.91|42.67|41.97|42.6|41.9|19
1655117730000|2022-06-13 10:55:30|42.6|41.9|42.71|42.01|42.73|42.03|42.59|41.89|21
1655117740000|2022-06-13 10:55:40|42.7|42|42.73|42.03|42.74|42.04|42.7|42|10
1655117750000|2022-06-13 10:55:50|42.74|42.04|42.77|42.07|42.78|42.08|42.74|42.04|9
1655117760000|2022-06-13 10:56:00|42.75|42.05|42.73|42.03|42.77|42.07|42.67|41.97|19
1655117770000|2022-06-13 10:56:10|42.72|42.02|42.73|42.03|42.73|42.03|42.69|41.99|15
1655117780000|2022-06-13 10:56:20|42.72|42.02|42.7|42|42.73|42.03|42.69|41.99|11
1655117790000|2022-06-13 10:56:30|42.71|42.01|42.8|42.1|42.82|42.12|42.71|42.01|19
1655117800000|2022-06-13 10:56:40|42.81|42.11|42.87|42.17|42.87|42.17|42.81|42.11|19
1655117810000|2022-06-13 10:56:50|42.88|42.18|42.9|42.2|42.9|42.2|42.87|42.17|17
1655117820000|2022-06-13 10:57:00|42.89|42.19|42.85|42.15|42.91|42.21|42.83|42.13|22
1655117830000|2022-06-13 10:57:10|42.84|42.14|42.91|42.21|42.91|42.21|42.84|42.14|17
1655117840000|2022-06-13 10:57:20|42.92|42.22|42.89|42.19|42.93|42.23|42.89|42.19|16
1655117850000|2022-06-13 10:57:30|42.88|42.18|42.89|42.19|42.89|42.19|42.88|42.18|12
1655117860000|2022-06-13 10:57:40|42.9|42.2|42.85|42.15|42.91|42.21|42.84|42.14|14
1655117870000|2022-06-13 10:57:50|42.84|42.14|42.76|42.06|42.84|42.14|42.76|42.06|14
1655117880000|2022-06-13 10:58:00|42.75|42.05|42.69|41.99|42.78|42.08|42.68|41.98|23
1655117890000|2022-06-13 10:58:10|42.7|42|42.68|41.98|42.7|42|42.65|41.95|20
1655117900000|2022-06-13 10:58:20|42.65|41.95|42.72|42.02|42.74|42.04|42.65|41.95|15
1655117910000|2022-06-13 10:58:30|42.71|42.01|42.68|41.98|42.72|42.02|42.66|41.96|17
1655117920000|2022-06-13 10:58:40|42.67|41.97|42.69|41.99|42.69|41.99|42.64|41.94|15
1655117930000|2022-06-13 10:58:50|42.68|41.98|42.57|41.87|42.69|41.99|42.57|41.87|16
1655117940000|2022-06-13 10:59:00|42.55|41.85|42.58|41.88|42.59|41.89|42.53|41.83|14
1655117950000|2022-06-13 10:59:10|42.56|41.86|42.63|41.93|42.63|41.93|42.55|41.85|19
1655117960000|2022-06-13 10:59:20|42.64|41.94|42.64|41.94|42.65|41.95|42.61|41.91|15
1655117970000|2022-06-13 10:59:30|42.63|41.93|42.58|41.88|42.65|41.95|42.55|41.85|19
1655117980000|2022-06-13 10:59:40|42.59|41.89|42.6|41.9|42.61|41.91|42.58|41.88|12
1655117990000|2022-06-13 10:59:50|42.59|41.89|42.62|41.92|42.63|41.93|42.58|41.88|10
1655118000000|2022-06-13 11:00:00|42.61|41.91|42.69|41.99|42.73|42.03|42.61|41.91|23
1655118010000|2022-06-13 11:00:10|42.67|41.97|42.66|41.96|42.7|42|42.63|41.93|26
1655118020000|2022-06-13 11:00:20|42.65|41.95|42.69|41.99|42.7|42|42.64|41.94|16
1655118030000|2022-06-13 11:00:30|42.7|42|42.72|42.02|42.72|42.02|42.69|41.99|7
1655118040000|2022-06-13 11:00:40|42.71|42.01|42.73|42.03|42.73|42.03|42.71|42.01|9
1655118050000|2022-06-13 11:00:50|42.72|42.02|42.74|42.04|42.74|42.04|42.72|42.02|3
1655118060000|2022-06-13 11:01:00|42.75|42.05|42.74|42.04|42.84|42.14|42.73|42.03|28
1655118070000|2022-06-13 11:01:10|42.73|42.03|42.66|41.96|42.76|42.06|42.65|41.95|13
1655118080000|2022-06-13 11:01:20|42.65|41.95|42.62|41.92|42.66|41.96|42.62|41.92|11
1655118090000|2022-06-13 11:01:30|42.61|41.91|42.61|41.91|42.64|41.94|42.6|41.9|16
1655118100000|2022-06-13 11:01:40|42.6|41.9|42.63|41.93|42.63|41.93|42.6|41.9|14
1655118110000|2022-06-13 11:01:50|42.64|41.94|42.68|41.98|42.69|41.99|42.64|41.94|15
1655118120000|2022-06-13 11:02:00|42.69|41.99|42.68|41.98|42.69|41.99|42.67|41.97|6
1655118130000|2022-06-13 11:02:10|42.69|41.99|42.77|42.07|42.79|42.09|42.69|41.99|19
1655118140000|2022-06-13 11:02:20|42.75|42.05|42.74|42.04|42.77|42.07|42.74|42.04|17
1655118150000|2022-06-13 11:02:30|42.73|42.03|42.7|42|42.73|42.03|42.7|42|8
1655118160000|2022-06-13 11:02:40|42.71|42.01|42.72|42.02|42.72|42.02|42.7|42|4
1655118170000|2022-06-13 11:02:50|42.73|42.03|42.71|42.01|42.74|42.04|42.71|42.01|9
1655118180000|2022-06-13 11:03:00|42.7|42|42.64|41.94|42.71|42.01|42.64|41.94|20
1655118190000|2022-06-13 11:03:10|42.63|41.93|42.59|41.89|42.63|41.93|42.59|41.89|10
1655118200000|2022-06-13 11:03:20|42.58|41.88|42.6|41.9|42.62|41.92|42.53|41.83|21
1655118210000|2022-06-13 11:03:30|42.59|41.89|42.58|41.88|42.59|41.89|42.58|41.88|8
1655118220000|2022-06-13 11:03:40|42.59|41.89|42.59|41.89|42.6|41.9|42.59|41.89|5
1655118230000|2022-06-13 11:03:50|42.6|41.9|42.71|42.01|42.71|42.01|42.6|41.9|13
1655118240000|2022-06-13 11:04:00|42.7|42|42.7|42|42.73|42.03|42.7|42|13
1655118250000|2022-06-13 11:04:10|42.71|42.01|42.73|42.03|42.73|42.03|42.68|41.98|10
1655118260000|2022-06-13 11:04:20|42.72|42.02|42.81|42.11|42.81|42.11|42.72|42.02|20
1655118270000|2022-06-13 11:04:30|42.82|42.12|42.89|42.19|42.9|42.2|42.8|42.1|18
1655118280000|2022-06-13 11:04:40|42.88|42.18|42.91|42.21|42.91|42.21|42.85|42.15|12
1655118290000|2022-06-13 11:04:50|42.92|42.22|42.91|42.21|42.92|42.22|42.88|42.18|18
1655118300000|2022-06-13 11:05:00|42.9|42.2|42.83|42.13|42.9|42.2|42.82|42.12|11
1655118310000|2022-06-13 11:05:10|42.84|42.14|42.93|42.23|42.98|42.28|42.84|42.14|27
1655118320000|2022-06-13 11:05:20|42.94|42.24|42.99|42.29|43.02|42.32|42.93|42.23|19
1655118330000|2022-06-13 11:05:30|42.95|42.25|43.02|42.32|43.02|42.32|42.95|42.25|20
1655118340000|2022-06-13 11:05:40|43.01|42.31|42.93|42.23|43.02|42.32|42.93|42.23|14
1655118350000|2022-06-13 11:05:50|42.94|42.24|42.88|42.18|42.94|42.24|42.88|42.18|11
1655118360000|2022-06-13 11:06:00|42.89|42.19|42.8|42.1|42.89|42.19|42.8|42.1|16
1655118370000|2022-06-13 11:06:10|42.79|42.09|42.69|41.99|42.8|42.1|42.69|41.99|19
1655118380000|2022-06-13 11:06:20|42.66|41.96|42.67|41.97|42.68|41.98|42.63|41.93|15
1655118390000|2022-06-13 11:06:30|42.68|41.98|42.63|41.93|42.68|41.98|42.6|41.9|23
1655118400000|2022-06-13 11:06:40|42.62|41.92|42.63|41.93|42.67|41.97|42.61|41.91|19
1655118410000|2022-06-13 11:06:50|42.62|41.92|42.61|41.91|42.65|41.95|42.58|41.88|17
1655118420000|2022-06-13 11:07:00|42.6|41.9|42.58|41.88|42.61|41.91|42.58|41.88|17
1655118430000|2022-06-13 11:07:10|42.59|41.89|42.59|41.89|42.63|41.93|42.59|41.89|17
1655118440000|2022-06-13 11:07:20|42.6|41.9|42.54|41.84|42.6|41.9|42.54|41.84|19
1655118450000|2022-06-13 11:07:30|42.53|41.83|42.54|41.84|42.54|41.84|42.52|41.82|15
1655118460000|2022-06-13 11:07:40|42.53|41.83|42.52|41.82|42.53|41.83|42.52|41.82|8
1655118470000|2022-06-13 11:07:50|42.51|41.81|42.42|41.72|42.52|41.82|42.42|41.72|20
1655118480000|2022-06-13 11:08:00|42.43|41.73|42.43|41.73|42.47|41.77|42.41|41.71|24
1655118490000|2022-06-13 11:08:10|42.44|41.74|42.41|41.71|42.44|41.74|42.39|41.69|18
1655118500000|2022-06-13 11:08:20|42.42|41.72|42.5|41.8|42.51|41.81|42.42|41.72|17
1655118510000|2022-06-13 11:08:30|42.49|41.79|42.53|41.83|42.53|41.83|42.49|41.79|14
1655118520000|2022-06-13 11:08:40|42.52|41.82|42.48|41.78|42.53|41.83|42.48|41.78|24
1655118530000|2022-06-13 11:08:50|42.5|41.8|42.41|41.71|42.5|41.8|42.41|41.71|17
1655118540000|2022-06-13 11:09:00|42.4|41.7|42.38|41.68|42.43|41.73|42.37|41.67|26
1655118550000|2022-06-13 11:09:10|42.39|41.69|42.41|41.71|42.43|41.73|42.38|41.68|14
1655118560000|2022-06-13 11:09:20|42.4|41.7|42.36|41.66|42.41|41.71|42.32|41.62|22
1655118570000|2022-06-13 11:09:30|42.37|41.67|42.36|41.66|42.39|41.69|42.33|41.63|20
1655118580000|2022-06-13 11:09:40|42.35|41.65|42.38|41.68|42.42|41.72|42.35|41.65|22
1655118590000|2022-06-13 11:09:50|42.35|41.65|42.39|41.69|42.39|41.69|42.33|41.63|19
1655118600000|2022-06-13 11:10:00|42.41|41.71|42.38|41.68|42.44|41.74|42.35|41.65|19
1655118610000|2022-06-13 11:10:10|42.43|41.73|42.35|41.65|42.43|41.73|42.31|41.61|27
1655118620000|2022-06-13 11:10:20|42.34|41.64|42.33|41.63|42.35|41.65|42.32|41.62|12
1655118630000|2022-06-13 11:10:30|42.34|41.64|42.41|41.71|42.41|41.71|42.33|41.63|12
1655118640000|2022-06-13 11:10:40|42.42|41.72|42.43|41.73|42.44|41.74|42.42|41.72|10
1655118650000|2022-06-13 11:10:50|42.44|41.74|42.43|41.73|42.45|41.75|42.42|41.72|20
1655118660000|2022-06-13 11:11:00|42.44|41.74|42.5|41.8|42.54|41.84|42.44|41.74|17
1655118670000|2022-06-13 11:11:10|42.48|41.78|42.52|41.82|42.53|41.83|42.47|41.77|18
1655118680000|2022-06-13 11:11:20|42.53|41.83|42.5|41.8|42.53|41.83|42.5|41.8|10
1655118690000|2022-06-13 11:11:30|42.49|41.79|42.49|41.79|42.53|41.83|42.49|41.79|11
1655118700000|2022-06-13 11:11:40|42.5|41.8|42.38|41.68|42.5|41.8|42.38|41.68|16
1655118710000|2022-06-13 11:11:50|42.37|41.67|42.4|41.7|42.41|41.71|42.37|41.67|14
1655118720000|2022-06-13 11:12:00|42.37|41.67|42.32|41.62|42.4|41.7|42.31|41.61|19
1655118730000|2022-06-13 11:12:10|42.31|41.61|42.32|41.62|42.4|41.7|42.31|41.61|20
1655118740000|2022-06-13 11:12:20|42.33|41.63|42.38|41.68|42.4|41.7|42.33|41.63|20
1655118750000|2022-06-13 11:12:30|42.37|41.67|42.35|41.65|42.39|41.69|42.32|41.62|23
1655118760000|2022-06-13 11:12:40|42.34|41.64|42.32|41.62|42.46|41.76|42.32|41.62|17
1655118770000|2022-06-13 11:12:50|42.33|41.63|42.33|41.63|42.34|41.64|42.32|41.62|9
1655118780000|2022-06-13 11:13:00|42.36|41.66|42.3|41.6|42.43|41.73|42.28|41.58|19
1655118790000|2022-06-13 11:13:10|42.31|41.61|42.36|41.66|42.36|41.66|42.3|41.6|11
1655118800000|2022-06-13 11:13:20|42.4|41.7|42.56|41.86|42.56|41.86|42.4|41.7|18
1655118810000|2022-06-13 11:13:30|42.55|41.85|42.58|41.88|42.6|41.9|42.55|41.85|18
1655118820000|2022-06-13 11:13:40|42.59|41.89|42.56|41.86|42.6|41.9|42.55|41.85|18
1655118830000|2022-06-13 11:13:50|42.6|41.9|42.48|41.78|42.6|41.9|42.47|41.77|20
1655118840000|2022-06-13 11:14:00|42.47|41.77|42.48|41.78|42.5|41.8|42.41|41.71|25
1655118850000|2022-06-13 11:14:10|42.5|41.8|42.58|41.88|42.6|41.9|42.5|41.8|22
1655118860000|2022-06-13 11:14:20|42.57|41.87|42.57|41.87|42.58|41.88|42.52|41.82|18
1655118870000|2022-06-13 11:14:30|42.58|41.88|42.6|41.9|42.6|41.9|42.54|41.84|18
1655118880000|2022-06-13 11:14:40|42.54|41.84|42.57|41.87|42.62|41.92|42.53|41.83|25
1655118890000|2022-06-13 11:14:50|42.58|41.88|42.57|41.87|42.6|41.9|42.57|41.87|15
1655118900000|2022-06-13 11:15:00|42.55|41.85|42.62|41.92|42.62|41.92|42.51|41.81|30
1655118910000|2022-06-13 11:15:10|42.61|41.91|42.57|41.87|42.67|41.97|42.52|41.82|21
1655118920000|2022-06-13 11:15:20|42.55|41.85|42.56|41.86|42.68|41.98|42.52|41.82|22
1655118930000|2022-06-13 11:15:30|42.55|41.85|42.41|41.71|42.61|41.91|42.41|41.71|25
1655118940000|2022-06-13 11:15:40|42.4|41.7|42.39|41.69|42.4|41.7|42.38|41.68|8
1655118950000|2022-06-13 11:15:50|42.43|41.73|42.39|41.69|42.43|41.73|42.36|41.66|15
1655118960000|2022-06-13 11:16:00|42.38|41.68|42.37|41.67|42.4|41.7|42.36|41.66|14
1655118970000|2022-06-13 11:16:10|42.36|41.66|42.33|41.63|42.42|41.72|42.32|41.62|16
1655118980000|2022-06-13 11:16:20|42.34|41.64|42.35|41.65|42.4|41.7|42.33|41.63|19
1655118990000|2022-06-13 11:16:30|42.36|41.66|42.3|41.6|42.36|41.66|42.29|41.59|15
1655119000000|2022-06-13 11:16:40|42.31|41.61|42.36|41.66|42.4|41.7|42.3|41.6|14
1655119010000|2022-06-13 11:16:50|42.37|41.67|42.3|41.6|42.37|41.67|42.3|41.6|11
1655119020000|2022-06-13 11:17:00|42.29|41.59|42.42|41.72|42.42|41.72|42.29|41.59|24
1655119030000|2022-06-13 11:17:10|42.44|41.74|42.42|41.72|42.49|41.79|42.41|41.71|24
1655119040000|2022-06-13 11:17:20|42.43|41.73|42.38|41.68|42.43|41.73|42.38|41.68|12
1655119050000|2022-06-13 11:17:30|42.39|41.69|42.4|41.7|42.4|41.7|42.38|41.68|4
1655119060000|2022-06-13 11:17:40|42.39|41.69|42.38|41.68|42.41|41.71|42.38|41.68|14
1655119070000|2022-06-13 11:17:50|42.39|41.69|42.4|41.7|42.41|41.71|42.38|41.68|12
1655119080000|2022-06-13 11:18:00|42.41|41.71|42.48|41.78|42.5|41.8|42.4|41.7|15
1655119090000|2022-06-13 11:18:10|42.49|41.79|42.38|41.68|42.5|41.8|42.38|41.68|28
1655119100000|2022-06-13 11:18:20|42.37|41.67|42.32|41.62|42.4|41.7|42.31|41.61|15
1655119110000|2022-06-13 11:18:30|42.31|41.61|42.29|41.59|42.32|41.62|42.29|41.59|17
1655119120000|2022-06-13 11:18:40|42.3|41.6|42.22|41.52|42.3|41.6|42.22|41.52|16
1655119130000|2022-06-13 11:18:50|42.2|41.5|42.14|41.44|42.2|41.5|42.13|41.43|13
1655119140000|2022-06-13 11:19:00|42.16|41.46|42.15|41.45|42.19|41.49|42.15|41.45|20
1655119150000|2022-06-13 11:19:10|42.16|41.46|42.1|41.4|42.2|41.5|42.07|41.37|26
1655119160000|2022-06-13 11:19:20|42.09|41.39|42.02|41.32|42.12|41.42|42.01|41.31|19
1655119170000|2022-06-13 11:19:30|42.01|41.31|42.08|41.38|42.12|41.42|41.98|41.28|20
1655119180000|2022-06-13 11:19:40|42.07|41.37|42.04|41.34|42.1|41.4|41.98|41.28|27
1655119190000|2022-06-13 11:19:50|41.99|41.29|42|41.3|42.01|41.31|41.97|41.27|18
1655119200000|2022-06-13 11:20:00|42.01|41.31|42.07|41.37|42.11|41.41|41.99|41.29|21
1655119210000|2022-06-13 11:20:10|42.05|41.35|41.97|41.27|42.1|41.4|41.97|41.27|27
1655119220000|2022-06-13 11:20:20|41.96|41.26|41.98|41.28|41.98|41.28|41.87|41.17|21
1655119230000|2022-06-13 11:20:30|41.97|41.27|41.95|41.25|42.02|41.32|41.92|41.22|25
1655119240000|2022-06-13 11:20:40|41.93|41.23|41.97|41.27|42.01|41.31|41.91|41.21|12
1655119250000|2022-06-13 11:20:50|41.98|41.28|41.93|41.23|42.03|41.33|41.91|41.21|21
1655119260000|2022-06-13 11:21:00|41.94|41.24|41.97|41.27|42.08|41.38|41.94|41.24|27
1655119270000|2022-06-13 11:21:10|41.98|41.28|42.1|41.4|42.13|41.43|41.97|41.27|22
1655119280000|2022-06-13 11:21:20|42.06|41.36|42.03|41.33|42.11|41.41|42.03|41.33|26
1655119290000|2022-06-13 11:21:30|42.1|41.4|41.96|41.26|42.1|41.4|41.95|41.25|20
1655119300000|2022-06-13 11:21:40|41.95|41.25|41.99|41.29|42.01|41.31|41.92|41.22|13
1655119310000|2022-06-13 11:21:50|41.98|41.28|41.93|41.23|42.01|41.31|41.92|41.22|24
1655119320000|2022-06-13 11:22:00|41.92|41.22|41.95|41.25|41.99|41.29|41.92|41.22|23
1655119330000|2022-06-13 11:22:10|41.93|41.23|41.98|41.28|42.01|41.31|41.92|41.22|24
1655119340000|2022-06-13 11:22:20|42.03|41.33|41.99|41.29|42.03|41.33|41.94|41.24|17
1655119350000|2022-06-13 11:22:30|41.98|41.28|41.95|41.25|41.99|41.29|41.95|41.25|6
1655119360000|2022-06-13 11:22:40|41.94|41.24|41.9|41.2|41.99|41.29|41.89|41.19|16
1655119370000|2022-06-13 11:22:50|41.91|41.21|41.9|41.2|41.93|41.23|41.9|41.2|14
1655119380000|2022-06-13 11:23:00|41.91|41.21|42.03|41.33|42.05|41.35|41.9|41.2|17
1655119390000|2022-06-13 11:23:10|42.04|41.34|42.03|41.33|42.1|41.4|42.02|41.32|25
1655119400000|2022-06-13 11:23:20|42.02|41.32|42.09|41.39|42.1|41.4|42.02|41.32|17
1655119410000|2022-06-13 11:23:30|42.08|41.38|42.09|41.39|42.13|41.43|42.08|41.38|22
1655119420000|2022-06-13 11:23:40|42.17|41.47|42|41.3|42.2|41.5|41.99|41.29|28
1655119430000|2022-06-13 11:23:50|42.01|41.31|42.09|41.39|42.09|41.39|42.01|41.31|12
1655119440000|2022-06-13 11:24:00|42.07|41.37|42.07|41.37|42.12|41.42|42.06|41.36|4
1655119450000|2022-06-13 11:24:10|42.06|41.36|42.08|41.38|42.09|41.39|42.01|41.31|21
1655119460000|2022-06-13 11:24:20|42.06|41.36|42.07|41.37|42.12|41.42|42.05|41.35|17
1655119470000|2022-06-13 11:24:30|42.08|41.38|42.04|41.34|42.09|41.39|42.04|41.34|13
1655119480000|2022-06-13 11:24:40|42.03|41.33|42.04|41.34|42.05|41.35|42.03|41.33|14
1655119490000|2022-06-13 11:24:50|42.02|41.32|42.02|41.32|42.03|41.33|41.99|41.29|11
1655119500000|2022-06-13 11:25:00|42.01|41.31|42.05|41.35|42.11|41.41|41.99|41.29|12
1655119510000|2022-06-13 11:25:10|42.04|41.34|41.94|41.24|42.04|41.34|41.92|41.22|18
1655119520000|2022-06-13 11:25:20|41.92|41.22|41.95|41.25|42.07|41.37|41.91|41.21|25
1655119530000|2022-06-13 11:25:30|41.94|41.24|41.91|41.21|41.97|41.27|41.89|41.19|17
1655119540000|2022-06-13 11:25:40|41.9|41.2|41.92|41.22|41.94|41.24|41.9|41.2|15
1655119550000|2022-06-13 11:25:50|41.91|41.21|41.93|41.23|41.93|41.23|41.91|41.21|15
1655119560000|2022-06-13 11:26:00|41.94|41.24|41.94|41.24|41.98|41.28|41.92|41.22|15
1655119570000|2022-06-13 11:26:10|41.93|41.23|41.92|41.22|41.93|41.23|41.91|41.21|6
1655119580000|2022-06-13 11:26:20|41.93|41.23|41.92|41.22|41.97|41.27|41.9|41.2|27
1655119590000|2022-06-13 11:26:30|41.91|41.21|41.94|41.24|41.96|41.26|41.91|41.21|9
1655119600000|2022-06-13 11:26:40|42|41.3|41.92|41.22|42|41.3|41.85|41.15|22
1655119610000|2022-06-13 11:26:50|41.91|41.21|41.97|41.27|42|41.3|41.9|41.2|25
1655119620000|2022-06-13 11:27:00|41.98|41.28|41.99|41.29|41.99|41.29|41.92|41.22|15
1655119630000|2022-06-13 11:27:10|42|41.3|42.06|41.36|42.11|41.41|41.98|41.28|17
1655119640000|2022-06-13 11:27:20|42.07|41.37|42.03|41.33|42.17|41.47|42.03|41.33|23
1655119650000|2022-06-13 11:27:30|42.02|41.32|42.09|41.39|42.12|41.42|42.02|41.32|11
1655119660000|2022-06-13 11:27:40|42.1|41.4|42.02|41.32|42.11|41.41|42.01|41.31|15
1655119670000|2022-06-13 11:27:50|42.03|41.33|42.04|41.34|42.11|41.41|42|41.3|17
1655119680000|2022-06-13 11:28:00|42.05|41.35|42.19|41.49|42.19|41.49|42.05|41.35|19
1655119690000|2022-06-13 11:28:10|42.2|41.5|42.21|41.51|42.29|41.59|42.2|41.5|24
1655119700000|2022-06-13 11:28:20|42.2|41.5|42.23|41.53|42.29|41.59|42.18|41.48|20
1655119710000|2022-06-13 11:28:30|42.22|41.52|42.2|41.5|42.23|41.53|42.19|41.49|13
1655119720000|2022-06-13 11:28:40|42.19|41.49|42.18|41.48|42.24|41.54|42.18|41.48|16
1655119730000|2022-06-13 11:28:50|42.22|41.52|42.09|41.39|42.23|41.53|42.09|41.39|16
1655119740000|2022-06-13 11:29:00|42.16|41.46|41.93|41.23|42.16|41.46|41.93|41.23|27
1655119750000|2022-06-13 11:29:10|41.95|41.25|41.88|41.18|41.95|41.25|41.88|41.18|15
1655119760000|2022-06-13 11:29:20|41.95|41.25|41.86|41.16|41.98|41.28|41.86|41.16|22
1655119770000|2022-06-13 11:29:30|41.87|41.17|41.93|41.23|41.97|41.27|41.87|41.17|15
1655119780000|2022-06-13 11:29:40|41.95|41.25|41.9|41.2|41.97|41.27|41.9|41.2|16
1655119790000|2022-06-13 11:29:50|41.91|41.21|41.89|41.19|41.91|41.21|41.86|41.16|12
1655119800000|2022-06-13 11:30:00|41.88|41.18|41.87|41.17|41.89|41.19|41.85|41.15|11
1655119810000|2022-06-13 11:30:10|41.88|41.18|41.87|41.17|41.97|41.27|41.87|41.17|9
1655119820000|2022-06-13 11:30:20|41.88|41.18|41.89|41.19|41.92|41.22|41.88|41.18|12
1655119830000|2022-06-13 11:30:30|41.88|41.18|41.89|41.19|41.89|41.19|41.8|41.1|20
1655119840000|2022-06-13 11:30:40|41.9|41.2|41.9|41.2|41.95|41.25|41.87|41.17|14
1655119850000|2022-06-13 11:30:50|41.91|41.21|42|41.3|42.08|41.38|41.91|41.21|20
1655119860000|2022-06-13 11:31:00|42.01|41.31|42.08|41.38|42.1|41.4|42.01|41.31|16
1655119870000|2022-06-13 11:31:10|42.09|41.39|42.06|41.36|42.14|41.44|42.06|41.36|20
1655119880000|2022-06-13 11:31:20|42.05|41.35|42.13|41.43|42.14|41.44|42.01|41.31|23
1655119890000|2022-06-13 11:31:30|42.14|41.44|42.2|41.5|42.2|41.5|42.13|41.43|20
1655119900000|2022-06-13 11:31:40|42.19|41.49|42.33|41.63|42.33|41.63|42.18|41.48|25
1655119910000|2022-06-13 11:31:50|42.3|41.6|42.32|41.62|42.39|41.69|42.3|41.6|25
1655119920000|2022-06-13 11:32:00|42.31|41.61|42.22|41.52|42.4|41.7|42.22|41.52|18
1655119930000|2022-06-13 11:32:10|42.21|41.51|42.34|41.64|42.36|41.66|42.21|41.51|26
1655119940000|2022-06-13 11:32:20|42.35|41.65|42.31|41.61|42.35|41.65|42.27|41.57|18
1655119950000|2022-06-13 11:32:30|42.32|41.62|42.46|41.76|42.47|41.77|42.32|41.62|22
1655119960000|2022-06-13 11:32:40|42.47|41.77|42.41|41.71|42.56|41.86|42.41|41.71|26
1655119970000|2022-06-13 11:32:50|42.42|41.72|42.43|41.73|42.5|41.8|42.38|41.68|34
1655119980000|2022-06-13 11:33:00|42.44|41.74|42.26|41.56|42.49|41.79|42.26|41.56|21
1655119990000|2022-06-13 11:33:10|42.25|41.55|42.16|41.46|42.27|41.57|42.14|41.44|21
1655120000000|2022-06-13 11:33:20|42.15|41.45|42.15|41.45|42.21|41.51|42.15|41.45|25
1655120010000|2022-06-13 11:33:30|42.14|41.44|42.16|41.46|42.2|41.5|42.08|41.38|21
1655120020000|2022-06-13 11:33:40|42.17|41.47|42.08|41.38|42.18|41.48|42.08|41.38|14
1655120030000|2022-06-13 11:33:50|42.1|41.4|42.08|41.38|42.19|41.49|42.06|41.36|26
1655120040000|2022-06-13 11:34:00|42.07|41.37|42.07|41.37|42.19|41.49|42.06|41.36|26
1655120050000|2022-06-13 11:34:10|42.06|41.36|42.11|41.41|42.22|41.52|42.06|41.36|20
1655120060000|2022-06-13 11:34:20|42.12|41.42|42.06|41.36|42.12|41.42|42.06|41.36|13
1655120070000|2022-06-13 11:34:30|42.03|41.33|42.08|41.38|42.08|41.38|42.03|41.33|14
1655120080000|2022-06-13 11:34:40|42.09|41.39|42.07|41.37|42.1|41.4|42.06|41.36|19
1655120090000|2022-06-13 11:34:50|42.08|41.38|42.14|41.44|42.14|41.44|42.08|41.38|7
1655120100000|2022-06-13 11:35:00|42.15|41.45|42.18|41.48|42.18|41.48|42.15|41.45|21
1655120110000|2022-06-13 11:35:10|42.17|41.47|42.24|41.54|42.25|41.55|42.15|41.45|18
1655120120000|2022-06-13 11:35:20|42.25|41.55|42.28|41.58|42.28|41.58|42.24|41.54|19
1655120130000|2022-06-13 11:35:30|42.27|41.57|42.26|41.56|42.28|41.58|42.22|41.52|21
1655120140000|2022-06-13 11:35:40|42.27|41.57|42.29|41.59|42.35|41.65|42.21|41.51|21
1655120150000|2022-06-13 11:35:50|42.28|41.58|42.24|41.54|42.32|41.62|42.23|41.53|19
1655120160000|2022-06-13 11:36:00|42.23|41.53|42.15|41.45|42.24|41.54|42.14|41.44|23
1655120170000|2022-06-13 11:36:10|42.16|41.46|42.1|41.4|42.17|41.47|42.1|41.4|10
1655120180000|2022-06-13 11:36:20|42.09|41.39|42.09|41.39|42.1|41.4|42.08|41.38|9
1655120190000|2022-06-13 11:36:30|42.08|41.38|42.09|41.39|42.09|41.39|42.08|41.38|6
1655120200000|2022-06-13 11:36:40|42.08|41.38|42.09|41.39|42.09|41.39|42.08|41.38|2
1655120210000|2022-06-13 11:36:50|42.08|41.38|42.04|41.34|42.09|41.39|42.04|41.34|7
1655120220000|2022-06-13 11:37:00|42.05|41.35|42.07|41.37|42.08|41.38|42.05|41.35|11
1655120230000|2022-06-13 11:37:10|42.05|41.35|42.02|41.32|42.06|41.36|41.99|41.29|23
1655120240000|2022-06-13 11:37:20|42.04|41.34|42.07|41.37|42.07|41.37|42.03|41.33|8
1655120250000|2022-06-13 11:37:30|42.06|41.36|42.05|41.35|42.07|41.37|42.04|41.34|10
1655120260000|2022-06-13 11:37:40|42.06|41.36|42.06|41.36|42.06|41.36|42.06|41.36|1
1655120270000|2022-06-13 11:37:50|42.05|41.35|42.09|41.39|42.09|41.39|42.05|41.35|5
1655120280000|2022-06-13 11:38:00|42.08|41.38|42.06|41.36|42.09|41.39|42.05|41.35|11
1655120290000|2022-06-13 11:38:10|42.05|41.35|42.06|41.36|42.06|41.36|42.05|41.35|4
1655120300000|2022-06-13 11:38:20|42.05|41.35|42.01|41.31|42.06|41.36|42.01|41.31|10
1655120310000|2022-06-13 11:38:30|42.11|41.41|42.09|41.39|42.11|41.41|42.03|41.33|14
1655120320000|2022-06-13 11:38:40|42.08|41.38|42.08|41.38|42.08|41.38|42.07|41.37|13
1655120330000|2022-06-13 11:38:50|42.07|41.37|42.08|41.38|42.1|41.4|42.07|41.37|14
1655120340000|2022-06-13 11:39:00|42.09|41.39|42.16|41.46|42.16|41.46|42.09|41.39|16
1655120350000|2022-06-13 11:39:10|42.15|41.45|42.09|41.39|42.15|41.45|42.09|41.39|14
1655120360000|2022-06-13 11:39:20|42.1|41.4|42.14|41.44|42.17|41.47|42.1|41.4|9
1655120370000|2022-06-13 11:39:30|42.13|41.43|42.09|41.39|42.15|41.45|42.09|41.39|7
1655120380000|2022-06-13 11:39:40|42.1|41.4|42.1|41.4|42.11|41.41|42.09|41.39|15
1655120390000|2022-06-13 11:39:50|42.11|41.41|42.2|41.5|42.2|41.5|42.11|41.41|15
1655120400000|2022-06-13 11:40:00|42.21|41.51|42.1|41.4|42.21|41.51|42.1|41.4|8
1655120410000|2022-06-13 11:40:10|42.09|41.39|41.98|41.28|42.1|41.4|41.97|41.27|13
1655120420000|2022-06-13 11:40:20|41.99|41.29|42|41.3|42.01|41.31|41.97|41.27|19
1655120430000|2022-06-13 11:40:30|41.98|41.28|42|41.3|42.01|41.31|41.98|41.28|16
1655120440000|2022-06-13 11:40:40|42.01|41.31|41.99|41.29|42.01|41.31|41.98|41.28|11
1655120450000|2022-06-13 11:40:50|41.98|41.28|41.99|41.29|42|41.3|41.98|41.28|8
1655120460000|2022-06-13 11:41:00|42|41.3|41.97|41.27|42|41.3|41.97|41.27|6
1655120470000|2022-06-13 11:41:10|41.98|41.28|41.99|41.29|42|41.3|41.97|41.27|8
1655120480000|2022-06-13 11:41:20|42|41.3|42|41.3|42|41.3|41.99|41.29|3
1655120490000|2022-06-13 11:41:30|42.01|41.31|41.98|41.28|42.01|41.31|41.98|41.28|4
1655120500000|2022-06-13 11:41:40|41.97|41.27|41.97|41.27|41.98|41.28|41.97|41.27|5
1655120510000|2022-06-13 11:41:50|41.98|41.28|41.98|41.28|41.99|41.29|41.98|41.28|11
1655120520000|2022-06-13 11:42:00|41.97|41.27|41.96|41.26|41.98|41.28|41.96|41.26|12
1655120530000|2022-06-13 11:42:10|41.97|41.27|42.06|41.36|42.09|41.39|41.97|41.27|16
1655120540000|2022-06-13 11:42:20|42.05|41.35|42.05|41.35|42.07|41.37|42.05|41.35|13
1655120550000|2022-06-13 11:42:30|42.06|41.36|42|41.3|42.06|41.36|42|41.3|5
1655120560000|2022-06-13 11:42:40|41.99|41.29|42.02|41.32|42.02|41.32|41.99|41.29|8
1655120570000|2022-06-13 11:42:50|42.05|41.35|42.1|41.4|42.18|41.48|42.05|41.35|28
1655120580000|2022-06-13 11:43:00|42.09|41.39|42.17|41.47|42.17|41.47|42.08|41.38|21
1655120590000|2022-06-13 11:43:10|42.16|41.46|42.09|41.39|42.19|41.49|42.09|41.39|11
1655120600000|2022-06-13 11:43:20|42.1|41.4|42.15|41.45|42.18|41.48|42.08|41.38|15
1655120610000|2022-06-13 11:43:30|42.16|41.46|42.16|41.46|42.18|41.48|42.15|41.45|7
1655120620000|2022-06-13 11:43:40|42.15|41.45|42.24|41.54|42.3|41.6|42.15|41.45|14
1655120630000|2022-06-13 11:43:50|42.26|41.56|42.23|41.53|42.33|41.63|42.21|41.51|18
1655120640000|2022-06-13 11:44:00|42.24|41.54|42.27|41.57|42.3|41.6|42.23|41.53|19
1655120650000|2022-06-13 11:44:10|42.26|41.56|42.25|41.55|42.26|41.56|42.24|41.54|10
1655120660000|2022-06-13 11:44:20|42.24|41.54|42.25|41.55|42.26|41.56|42.24|41.54|11
1655120670000|2022-06-13 11:44:30|42.26|41.56|42.19|41.49|42.26|41.56|42.18|41.48|12
1655120680000|2022-06-13 11:44:40|42.2|41.5|42.18|41.48|42.22|41.52|42.18|41.48|11
1655120690000|2022-06-13 11:44:50|42.17|41.47|42.18|41.48|42.19|41.49|42.17|41.47|8
1655120700000|2022-06-13 11:45:00|42.17|41.47|42.18|41.48|42.22|41.52|42.17|41.47|11
1655120710000|2022-06-13 11:45:10|42.19|41.49|42.26|41.56|42.27|41.57|42.19|41.49|15
1655120720000|2022-06-13 11:45:20|42.27|41.57|42.42|41.72|42.45|41.75|42.26|41.56|23
1655120730000|2022-06-13 11:45:30|42.4|41.7|42.29|41.59|42.41|41.71|42.27|41.57|14
1655120740000|2022-06-13 11:45:40|42.28|41.58|42.2|41.5|42.29|41.59|42.2|41.5|14
1655120750000|2022-06-13 11:45:50|42.21|41.51|42.21|41.51|42.24|41.54|42.18|41.48|18
1655120760000|2022-06-13 11:46:00|42.2|41.5|42.2|41.5|42.21|41.51|42.19|41.49|9
1655120770000|2022-06-13 11:46:10|42.21|41.51|42.17|41.47|42.28|41.58|42.17|41.47|16
1655120780000|2022-06-13 11:46:20|42.18|41.48|42.15|41.45|42.18|41.48|42.1|41.4|15
1655120790000|2022-06-13 11:46:30|42.16|41.46|42.09|41.39|42.16|41.46|42.08|41.38|9
1655120800000|2022-06-13 11:46:40|42.07|41.37|42.18|41.48|42.23|41.53|42.07|41.37|16
1655120810000|2022-06-13 11:46:50|42.19|41.49|42.16|41.46|42.19|41.49|42.14|41.44|14
1655120820000|2022-06-13 11:47:00|42.15|41.45|42.19|41.49|42.19|41.49|42.15|41.45|18
1655120830000|2022-06-13 11:47:10|42.18|41.48|42.18|41.48|42.19|41.49|42.17|41.47|13
1655120840000|2022-06-13 11:47:20|42.19|41.49|42.2|41.5|42.21|41.51|42.19|41.49|6
1655120850000|2022-06-13 11:47:30|42.19|41.49|42.17|41.47|42.2|41.5|42.15|41.45|7
1655120860000|2022-06-13 11:47:40|42.18|41.48|42.15|41.45|42.18|41.48|42.11|41.41|17
1655120870000|2022-06-13 11:47:50|42.14|41.44|42.15|41.45|42.19|41.49|42.11|41.41|18
1655120880000|2022-06-13 11:48:00|42.14|41.44|42.1|41.4|42.17|41.47|42.1|41.4|14
1655120890000|2022-06-13 11:48:10|42.11|41.41|42.11|41.41|42.14|41.44|42.08|41.38|18
1655120900000|2022-06-13 11:48:20|42.13|41.43|42.11|41.41|42.13|41.43|42.09|41.39|13
1655120910000|2022-06-13 11:48:30|42.1|41.4|42.11|41.41|42.13|41.43|42.1|41.4|14
1655120920000|2022-06-13 11:48:40|42.09|41.39|42.09|41.39|42.1|41.4|42.06|41.36|17
1655120930000|2022-06-13 11:48:50|42.08|41.38|42.03|41.33|42.09|41.39|42.02|41.32|19
1655120940000|2022-06-13 11:49:00|42.02|41.32|42.03|41.33|42.09|41.39|42.02|41.32|21
1655120950000|2022-06-13 11:49:10|42.02|41.32|42.05|41.35|42.06|41.36|42.02|41.32|24
1655120960000|2022-06-13 11:49:20|42.06|41.36|41.98|41.28|42.07|41.37|41.98|41.28|17
1655120970000|2022-06-13 11:49:30|41.99|41.29|41.97|41.27|42.08|41.38|41.91|41.21|22
1655120980000|2022-06-13 11:49:40|41.98|41.28|41.97|41.27|41.99|41.29|41.97|41.27|15
1655120990000|2022-06-13 11:49:50|41.96|41.26|41.88|41.18|41.96|41.26|41.88|41.18|13
1655121000000|2022-06-13 11:50:00|41.89|41.19|41.97|41.27|41.98|41.28|41.88|41.18|21
1655121010000|2022-06-13 11:50:10|41.98|41.28|41.9|41.2|42|41.3|41.9|41.2|13
1655121020000|2022-06-13 11:50:20|41.89|41.19|41.95|41.25|41.96|41.26|41.87|41.17|16
1655121030000|2022-06-13 11:50:30|41.96|41.26|41.93|41.23|41.98|41.28|41.91|41.21|18
1655121040000|2022-06-13 11:50:40|41.94|41.24|41.96|41.26|41.97|41.27|41.94|41.24|18
1655121050000|2022-06-13 11:50:50|41.95|41.25|42|41.3|42|41.3|41.95|41.25|8
1655121060000|2022-06-13 11:51:00|41.99|41.29|41.97|41.27|42|41.3|41.96|41.26|9
1655121070000|2022-06-13 11:51:10|41.98|41.28|41.99|41.29|42|41.3|41.98|41.28|8
1655121080000|2022-06-13 11:51:20|42|41.3|41.99|41.29|42|41.3|41.99|41.29|4
1655121090000|2022-06-13 11:51:30|41.98|41.28|41.99|41.29|41.99|41.29|41.98|41.28|6
1655121100000|2022-06-13 11:51:40|42|41.3|41.99|41.29|42|41.3|41.98|41.28|11
1655121110000|2022-06-13 11:51:50|42|41.3|42.06|41.36|42.06|41.36|41.99|41.29|13
1655121120000|2022-06-13 11:52:00|42.05|41.35|42|41.3|42.06|41.36|42|41.3|16
1655121130000|2022-06-13 11:52:10|41.99|41.29|41.93|41.23|42|41.3|41.93|41.23|14
1655121140000|2022-06-13 11:52:20|41.94|41.24|41.95|41.25|41.95|41.25|41.93|41.23|10
1655121150000|2022-06-13 11:52:30|41.94|41.24|41.94|41.24|41.95|41.25|41.91|41.21|12
1655121160000|2022-06-13 11:52:40|41.93|41.23|41.89|41.19|41.93|41.23|41.89|41.19|9
1655121170000|2022-06-13 11:52:50|41.88|41.18|41.81|41.11|41.88|41.18|41.8|41.1|13
1655121180000|2022-06-13 11:53:00|41.8|41.1|41.79|41.09|41.8|41.1|41.79|41.09|14
1655121190000|2022-06-13 11:53:10|41.78|41.08|41.91|41.21|41.91|41.21|41.78|41.08|17
1655121200000|2022-06-13 11:53:20|41.92|41.22|41.99|41.29|42.01|41.31|41.92|41.22|18
1655121210000|2022-06-13 11:53:30|41.98|41.28|42.04|41.34|42.09|41.39|41.97|41.27|22
1655121220000|2022-06-13 11:53:40|42.03|41.33|42.05|41.35|42.05|41.35|42.01|41.31|15
1655121230000|2022-06-13 11:53:50|42.06|41.36|42.05|41.35|42.1|41.4|42.02|41.32|15
1655121240000|2022-06-13 11:54:00|42.07|41.37|42|41.3|42.07|41.37|42|41.3|15
1655121250000|2022-06-13 11:54:10|41.99|41.29|41.96|41.26|42.07|41.37|41.96|41.26|10
1655121260000|2022-06-13 11:54:20|41.95|41.25|41.89|41.19|41.95|41.25|41.89|41.19|11
1655121270000|2022-06-13 11:54:30|41.88|41.18|41.85|41.15|41.9|41.2|41.83|41.13|14
1655121280000|2022-06-13 11:54:40|41.84|41.14|41.86|41.16|41.86|41.16|41.84|41.14|15
1655121290000|2022-06-13 11:54:50|41.87|41.17|41.82|41.12|41.87|41.17|41.81|41.11|14
1655121300000|2022-06-13 11:55:00|41.81|41.11|41.79|41.09|41.82|41.12|41.79|41.09|9
1655121310000|2022-06-13 11:55:10|41.78|41.08|41.79|41.09|41.85|41.15|41.71|41.01|23
1655121320000|2022-06-13 11:55:20|41.77|41.07|41.71|41.01|41.82|41.12|41.71|41.01|12
1655121330000|2022-06-13 11:55:30|41.72|41.02|41.7|41|41.77|41.07|41.7|41|9
1655121340000|2022-06-13 11:55:40|41.72|41.02|41.81|41.11|41.87|41.17|41.71|41.01|20
1655121350000|2022-06-13 11:55:50|41.8|41.1|41.91|41.21|41.99|41.29|41.8|41.1|24
1655121360000|2022-06-13 11:56:00|41.9|41.2|41.96|41.26|41.98|41.28|41.89|41.19|19
1655121370000|2022-06-13 11:56:10|41.97|41.27|41.96|41.26|42.04|41.34|41.96|41.26|15
1655121380000|2022-06-13 11:56:20|41.97|41.27|42.05|41.35|42.06|41.36|41.96|41.26|21
1655121390000|2022-06-13 11:56:30|42.06|41.36|42.08|41.38|42.08|41.38|42.01|41.31|22
1655121400000|2022-06-13 11:56:40|42.09|41.39|42.05|41.35|42.11|41.41|42.03|41.33|13
1655121410000|2022-06-13 11:56:50|42.03|41.33|42.09|41.39|42.11|41.41|42.02|41.32|11
1655121420000|2022-06-13 11:57:00|42.08|41.38|42.08|41.38|42.09|41.39|42.03|41.33|18
1655121430000|2022-06-13 11:57:10|42.09|41.39|42.12|41.42|42.12|41.42|42.08|41.38|12
1655121440000|2022-06-13 11:57:20|42.11|41.41|42.1|41.4|42.11|41.41|42.09|41.39|4
1655121450000|2022-06-13 11:57:30|42.11|41.41|42.1|41.4|42.11|41.41|42.09|41.39|7
1655121460000|2022-06-13 11:57:40|42.11|41.41|42.12|41.42|42.13|41.43|42.09|41.39|18
1655121470000|2022-06-13 11:57:50|42.14|41.44|42.12|41.42|42.2|41.5|42.12|41.42|17
1655121480000|2022-06-13 11:58:00|42.11|41.41|42.13|41.43|42.14|41.44|42.1|41.4|9
1655121490000|2022-06-13 11:58:10|42.12|41.42|42.15|41.45|42.15|41.45|42.12|41.42|15
1655121500000|2022-06-13 11:58:20|42.16|41.46|42.12|41.42|42.17|41.47|42.12|41.42|15
1655121510000|2022-06-13 11:58:30|42.13|41.43|42.12|41.42|42.13|41.43|42.1|41.4|10
1655121520000|2022-06-13 11:58:40|42.13|41.43|42.1|41.4|42.13|41.43|42.1|41.4|5
1655121530000|2022-06-13 11:58:50|42.2|41.5|42.14|41.44|42.2|41.5|42.1|41.4|10
1655121540000|2022-06-13 11:59:00|42.15|41.45|42.21|41.51|42.23|41.53|42.15|41.45|13
1655121550000|2022-06-13 11:59:10|42.22|41.52|42.23|41.53|42.23|41.53|42.2|41.5|12
1655121560000|2022-06-13 11:59:20|42.21|41.51|42.21|41.51|42.23|41.53|42.19|41.49|15
1655121570000|2022-06-13 11:59:30|42.22|41.52|42.21|41.51|42.22|41.52|42.21|41.51|4
1655121580000|2022-06-13 11:59:40|42.22|41.52|42.29|41.59|42.3|41.6|42.21|41.51|16
1655121590000|2022-06-13 11:59:50|42.3|41.6|42.39|41.69|42.39|41.69|42.3|41.6|19
1655121600000|2022-06-13 12:00:00|42.38|41.68|42.54|41.84|42.58|41.88|42.38|41.68|28
1655121610000|2022-06-13 12:00:10|42.53|41.83|42.47|41.77|42.53|41.83|42.43|41.73|28
1655121620000|2022-06-13 12:00:20|42.48|41.78|42.52|41.82|42.59|41.89|42.48|41.78|29
1655121630000|2022-06-13 12:00:30|42.51|41.81|42.56|41.86|42.56|41.86|42.5|41.8|15
1655121640000|2022-06-13 12:00:40|42.55|41.85|42.68|41.98|42.68|41.98|42.54|41.84|26
1655121650000|2022-06-13 12:00:50|42.7|42|42.86|42.16|42.89|42.19|42.7|42|28
1655121660000|2022-06-13 12:01:00|42.88|42.18|42.92|42.22|42.97|42.27|42.83|42.13|21
1655121670000|2022-06-13 12:01:10|42.91|42.21|42.85|42.15|42.96|42.26|42.83|42.13|23
1655121680000|2022-06-13 12:01:20|42.84|42.14|42.84|42.14|42.99|42.29|42.82|42.12|26
1655121690000|2022-06-13 12:01:30|42.83|42.13|42.81|42.11|42.86|42.16|42.81|42.11|15
1655121700000|2022-06-13 12:01:40|42.8|42.1|42.7|42|42.81|42.11|42.69|41.99|22
1655121710000|2022-06-13 12:01:50|42.68|41.98|42.77|42.07|42.78|42.08|42.62|41.92|28
1655121720000|2022-06-13 12:02:00|42.78|42.08|42.66|41.96|42.8|42.1|42.63|41.93|28
1655121730000|2022-06-13 12:02:10|42.64|41.94|42.67|41.97|42.69|41.99|42.6|41.9|24
1655121740000|2022-06-13 12:02:20|42.66|41.96|42.62|41.92|42.74|42.04|42.61|41.91|20
1655121750000|2022-06-13 12:02:30|42.61|41.91|42.61|41.91|42.61|41.91|42.58|41.88|8
1655121760000|2022-06-13 12:02:40|42.6|41.9|42.65|41.95|42.7|42|42.6|41.9|18
1655121770000|2022-06-13 12:02:50|42.64|41.94|42.71|42.01|42.76|42.06|42.64|41.94|16
1655121780000|2022-06-13 12:03:00|42.7|42|42.61|41.91|42.8|42.1|42.6|41.9|14
1655121790000|2022-06-13 12:03:10|42.62|41.92|42.62|41.92|42.63|41.93|42.59|41.89|11
1655121800000|2022-06-13 12:03:20|42.64|41.94|42.69|41.99|42.69|41.99|42.62|41.92|14
1655121810000|2022-06-13 12:03:30|42.68|41.98|42.69|41.99|42.73|42.03|42.62|41.92|19
1655121820000|2022-06-13 12:03:40|42.7|42|42.7|42|42.77|42.07|42.69|41.99|12
1655121830000|2022-06-13 12:03:50|42.69|41.99|42.69|41.99|42.69|41.99|42.67|41.97|13
1655121840000|2022-06-13 12:04:00|42.68|41.98|42.69|41.99|42.7|42|42.68|41.98|6
1655121850000|2022-06-13 12:04:10|42.7|42|42.62|41.92|42.7|42|42.6|41.9|14
1655121860000|2022-06-13 12:04:20|42.63|41.93|42.63|41.93|42.64|41.94|42.61|41.91|11
1655121870000|2022-06-13 12:04:30|42.62|41.92|42.56|41.86|42.63|41.93|42.55|41.85|18
1655121880000|2022-06-13 12:04:40|42.54|41.84|42.54|41.84|42.6|41.9|42.53|41.83|15
1655121890000|2022-06-13 12:04:50|42.55|41.85|42.6|41.9|42.6|41.9|42.55|41.85|14
1655121900000|2022-06-13 12:05:00|42.61|41.91|42.59|41.89|42.62|41.92|42.57|41.87|21
1655121910000|2022-06-13 12:05:10|42.58|41.88|42.68|41.98|42.69|41.99|42.58|41.88|23
1655121920000|2022-06-13 12:05:20|42.69|41.99|42.69|41.99|42.74|42.04|42.69|41.99|14
1655121930000|2022-06-13 12:05:30|42.7|42|42.75|42.05|42.76|42.06|42.7|42|22
1655121940000|2022-06-13 12:05:40|42.74|42.04|42.77|42.07|42.8|42.1|42.69|41.99|18
1655121950000|2022-06-13 12:05:50|42.78|42.08|42.81|42.11|42.82|42.12|42.76|42.06|10
1655121960000|2022-06-13 12:06:00|42.79|42.09|42.74|42.04|42.79|42.09|42.73|42.03|19
1655121970000|2022-06-13 12:06:10|42.75|42.05|42.81|42.11|42.82|42.12|42.74|42.04|14
1655121980000|2022-06-13 12:06:20|42.82|42.12|42.77|42.07|42.82|42.12|42.76|42.06|15
1655121990000|2022-06-13 12:06:30|42.76|42.06|42.73|42.03|42.76|42.06|42.73|42.03|7
1655122000000|2022-06-13 12:06:40|42.75|42.05|42.73|42.03|42.75|42.05|42.7|42|22
1655122010000|2022-06-13 12:06:50|42.74|42.04|42.64|41.94|42.74|42.04|42.59|41.89|22
1655122020000|2022-06-13 12:07:00|42.63|41.93|42.44|41.74|42.63|41.93|42.43|41.73|21
1655122030000|2022-06-13 12:07:10|42.45|41.75|42.5|41.8|42.51|41.81|42.45|41.75|23
1655122040000|2022-06-13 12:07:20|42.49|41.79|42.53|41.83|42.53|41.83|42.47|41.77|15
1655122050000|2022-06-13 12:07:30|42.54|41.84|42.59|41.89|42.6|41.9|42.54|41.84|17
1655122060000|2022-06-13 12:07:40|42.6|41.9|42.6|41.9|42.62|41.92|42.53|41.83|20
1655122070000|2022-06-13 12:07:50|42.63|41.93|42.62|41.92|42.63|41.93|42.58|41.88|23
1655122080000|2022-06-13 12:08:00|42.63|41.93|42.64|41.94|42.65|41.95|42.62|41.92|12
1655122090000|2022-06-13 12:08:10|42.65|41.95|42.73|42.03|42.74|42.04|42.65|41.95|21
1655122100000|2022-06-13 12:08:20|42.74|42.04|42.74|42.04|42.75|42.05|42.71|42.01|13
1655122110000|2022-06-13 12:08:30|42.73|42.03|42.72|42.02|42.78|42.08|42.72|42.02|15
1655122120000|2022-06-13 12:08:40|42.73|42.03|42.73|42.03|42.74|42.04|42.7|42|11
1655122130000|2022-06-13 12:08:50|42.72|42.02|42.71|42.01|42.73|42.03|42.71|42.01|10
1655122140000|2022-06-13 12:09:00|42.72|42.02|42.71|42.01|42.72|42.02|42.71|42.01|8
1655122150000|2022-06-13 12:09:10|42.7|42|42.63|41.93|42.71|42.01|42.62|41.92|12
1655122160000|2022-06-13 12:09:20|42.62|41.92|42.64|41.94|42.69|41.99|42.61|41.91|15
1655122170000|2022-06-13 12:09:30|42.65|41.95|42.7|42|42.71|42.01|42.65|41.95|14
1655122180000|2022-06-13 12:09:40|42.69|41.99|42.72|42.02|42.72|42.02|42.69|41.99|18
1655122190000|2022-06-13 12:09:50|42.71|42.01|42.71|42.01|42.71|42.01|42.69|41.99|11
1655122200000|2022-06-13 12:10:00|42.72|42.02|42.74|42.04|42.75|42.05|42.71|42.01|17
1655122210000|2022-06-13 12:10:10|42.73|42.03|42.82|42.12|42.82|42.12|42.73|42.03|12
1655122220000|2022-06-13 12:10:20|42.81|42.11|42.87|42.17|42.87|42.17|42.79|42.09|23
1655122230000|2022-06-13 12:10:30|42.89|42.19|42.93|42.23|42.94|42.24|42.89|42.19|15
1655122240000|2022-06-13 12:10:40|42.92|42.22|42.93|42.23|42.93|42.23|42.91|42.21|17
1655122250000|2022-06-13 12:10:50|42.92|42.22|42.92|42.22|42.94|42.24|42.9|42.2|16
1655122260000|2022-06-13 12:11:00|42.91|42.21|42.96|42.26|43.04|42.34|42.91|42.21|25
1655122270000|2022-06-13 12:11:10|42.98|42.28|43|42.3|43.03|42.33|42.97|42.27|14
1655122280000|2022-06-13 12:11:20|42.97|42.27|42.98|42.28|43.05|42.35|42.9|42.2|24
1655122290000|2022-06-13 12:11:30|42.97|42.27|43.13|42.43|43.13|42.43|42.97|42.27|20
1655122300000|2022-06-13 12:11:40|43.14|42.44|43.3|42.6|43.3|42.6|43.14|42.44|26
1655122310000|2022-06-13 12:11:50|43.31|42.61|43.29|42.59|43.33|42.63|43.26|42.56|24
1655122320000|2022-06-13 12:12:00|43.3|42.6|43.34|42.64|43.43|42.73|43.3|42.6|23
1655122330000|2022-06-13 12:12:10|43.33|42.63|43.43|42.73|43.46|42.76|43.31|42.61|27
1655122340000|2022-06-13 12:12:20|43.41|42.71|43.43|42.73|43.49|42.79|43.38|42.68|29
1655122350000|2022-06-13 12:12:30|43.46|42.76|43.62|42.92|43.63|42.93|43.45|42.75|29
1655122360000|2022-06-13 12:12:40|43.63|42.93|43.93|43.23|43.93|43.23|43.62|42.92|27
1655122370000|2022-06-13 12:12:50|43.94|43.24|43.92|43.22|44.04|43.34|43.92|43.22|31
1655122380000|2022-06-13 12:13:00|43.91|43.21|43.89|43.19|44.02|43.32|43.88|43.18|31
1655122390000|2022-06-13 12:13:10|43.87|43.17|43.82|43.12|43.89|43.19|43.77|43.07|28
1655122400000|2022-06-13 12:13:20|43.81|43.11|43.86|43.16|43.92|43.22|43.73|43.03|31
1655122410000|2022-06-13 12:13:30|43.87|43.17|43.98|43.28|43.98|43.28|43.84|43.14|31
1655122420000|2022-06-13 12:13:40|43.95|43.25|43.92|43.22|43.98|43.28|43.91|43.21|23
1655122430000|2022-06-13 12:13:50|43.97|43.27|43.85|43.15|43.97|43.27|43.82|43.12|20
1655122440000|2022-06-13 12:14:00|43.84|43.14|43.84|43.14|43.89|43.19|43.8|43.1|28
1655122450000|2022-06-13 12:14:10|43.82|43.12|43.75|43.05|43.82|43.12|43.72|43.02|24
1655122460000|2022-06-13 12:14:20|43.76|43.06|43.78|43.08|43.82|43.12|43.74|43.04|29
1655122470000|2022-06-13 12:14:30|43.77|43.07|43.71|43.01|43.8|43.1|43.69|42.99|27
1655122480000|2022-06-13 12:14:40|43.69|42.99|43.76|43.06|43.78|43.08|43.69|42.99|17
1655122490000|2022-06-13 12:14:50|43.8|43.1|43.86|43.16|43.93|43.23|43.79|43.09|27
1655122500000|2022-06-13 12:15:00|43.85|43.15|43.7|43|43.93|43.23|43.7|43|27
1655122510000|2022-06-13 12:15:10|43.68|42.98|43.58|42.88|43.74|43.04|43.58|42.88|29
1655122520000|2022-06-13 12:15:20|43.56|42.86|43.66|42.96|43.66|42.96|43.46|42.76|27
1655122530000|2022-06-13 12:15:30|43.63|42.93|43.67|42.97|43.68|42.98|43.59|42.89|30
1655122540000|2022-06-13 12:15:40|43.66|42.96|43.66|42.96|43.7|43|43.62|42.92|25
1655122550000|2022-06-13 12:15:50|43.62|42.92|43.66|42.96|43.68|42.98|43.61|42.91|21
1655122560000|2022-06-13 12:16:00|43.65|42.95|43.56|42.86|43.66|42.96|43.56|42.86|23
1655122570000|2022-06-13 12:16:10|43.55|42.85|43.58|42.88|43.6|42.9|43.55|42.85|26
1655122580000|2022-06-13 12:16:20|43.56|42.86|43.48|42.78|43.58|42.88|43.45|42.75|23
1655122590000|2022-06-13 12:16:30|43.5|42.8|43.46|42.76|43.5|42.8|43.43|42.73|25
1655122600000|2022-06-13 12:16:40|43.43|42.73|43.35|42.65|43.44|42.74|43.35|42.65|20
1655122610000|2022-06-13 12:16:50|43.34|42.64|43.38|42.68|43.38|42.68|43.33|42.63|18
1655122620000|2022-06-13 12:17:00|43.39|42.69|43.45|42.75|43.45|42.75|43.36|42.66|21
1655122630000|2022-06-13 12:17:10|43.44|42.74|43.56|42.86|43.58|42.88|43.4|42.7|28
1655122640000|2022-06-13 12:17:20|43.54|42.84|43.57|42.87|43.65|42.95|43.54|42.84|32
1655122650000|2022-06-13 12:17:30|43.56|42.86|43.48|42.78|43.58|42.88|43.47|42.77|24
1655122660000|2022-06-13 12:17:40|43.49|42.79|43.45|42.75|43.51|42.81|43.44|42.74|23
1655122670000|2022-06-13 12:17:50|43.44|42.74|43.31|42.61|43.44|42.74|43.31|42.61|23
1655122680000|2022-06-13 12:18:00|43.33|42.63|43.36|42.66|43.36|42.66|43.32|42.62|17
1655122690000|2022-06-13 12:18:10|43.38|42.68|43.4|42.7|43.44|42.74|43.37|42.67|29
1655122700000|2022-06-13 12:18:20|43.39|42.69|43.33|42.63|43.39|42.69|43.32|42.62|13
1655122710000|2022-06-13 12:18:30|43.34|42.64|43.28|42.58|43.34|42.64|43.28|42.58|14
1655122720000|2022-06-13 12:18:40|43.29|42.59|43.16|42.46|43.29|42.59|43.14|42.44|27
1655122730000|2022-06-13 12:18:50|43.17|42.47|43.23|42.53|43.24|42.54|43.17|42.47|23
1655122740000|2022-06-13 12:19:00|43.22|42.52|43.23|42.53|43.34|42.64|43.22|42.52|27
1655122750000|2022-06-13 12:19:10|43.22|42.52|43.21|42.51|43.25|42.55|43.21|42.51|17
1655122760000|2022-06-13 12:19:20|43.2|42.5|43.23|42.53|43.24|42.54|43.2|42.5|11
1655122770000|2022-06-13 12:19:30|43.24|42.54|43.25|42.55|43.25|42.55|43.23|42.53|12
1655122780000|2022-06-13 12:19:40|43.26|42.56|43.13|42.43|43.26|42.56|43.13|42.43|17
1655122790000|2022-06-13 12:19:50|43.14|42.44|43.14|42.44|43.24|42.54|43.12|42.42|16
1655122800000|2022-06-13 12:20:00|43.15|42.45|43.16|42.46|43.21|42.51|43.13|42.43|23
1655122810000|2022-06-13 12:20:10|43.14|42.44|43.22|42.52|43.23|42.53|43.12|42.42|24
1655122820000|2022-06-13 12:20:20|43.21|42.51|43.17|42.47|43.24|42.54|43.17|42.47|25
1655122830000|2022-06-13 12:20:30|43.19|42.49|43.19|42.49|43.21|42.51|43.16|42.46|20
1655122840000|2022-06-13 12:20:40|43.2|42.5|43.23|42.53|43.28|42.58|43.2|42.5|18
1655122850000|2022-06-13 12:20:50|43.24|42.54|43.27|42.57|43.27|42.57|43.23|42.53|18
1655122860000|2022-06-13 12:21:00|43.26|42.56|43.26|42.56|43.28|42.58|43.25|42.55|16
1655122870000|2022-06-13 12:21:10|43.25|42.55|43.27|42.57|43.28|42.58|43.24|42.54|15
1655122880000|2022-06-13 12:21:20|43.26|42.56|43.26|42.56|43.27|42.57|43.25|42.55|9
1655122890000|2022-06-13 12:21:30|43.25|42.55|43.16|42.46|43.25|42.55|43.16|42.46|9
1655122900000|2022-06-13 12:21:40|43.15|42.45|43.32|42.62|43.32|42.62|43.15|42.45|22
1655122910000|2022-06-13 12:21:50|43.33|42.63|43.34|42.64|43.35|42.65|43.3|42.6|25
1655122920000|2022-06-13 12:22:00|43.35|42.65|43.33|42.63|43.36|42.66|43.32|42.62|16
1655122930000|2022-06-13 12:22:10|43.32|42.62|43.32|42.62|43.35|42.65|43.31|42.61|19
1655122940000|2022-06-13 12:22:20|43.33|42.63|43.38|42.68|43.38|42.68|43.33|42.63|15
1655122950000|2022-06-13 12:22:30|43.39|42.69|43.35|42.65|43.41|42.71|43.34|42.64|19
1655122960000|2022-06-13 12:22:40|43.36|42.66|43.36|42.66|43.41|42.71|43.35|42.65|19
1655122970000|2022-06-13 12:22:50|43.35|42.65|43.35|42.65|43.36|42.66|43.34|42.64|9
1655122980000|2022-06-13 12:23:00|43.34|42.64|43.37|42.67|43.37|42.67|43.34|42.64|18
1655122990000|2022-06-13 12:23:10|43.36|42.66|43.39|42.69|43.41|42.71|43.35|42.65|16
1655123000000|2022-06-13 12:23:20|43.38|42.68|43.36|42.66|43.42|42.72|43.33|42.63|15
1655123010000|2022-06-13 12:23:30|43.37|42.67|43.42|42.72|43.44|42.74|43.35|42.65|18
1655123020000|2022-06-13 12:23:40|43.41|42.71|43.35|42.65|43.43|42.73|43.35|42.65|16
1655123030000|2022-06-13 12:23:50|43.39|42.69|43.33|42.63|43.39|42.69|43.31|42.61|7
1655123040000|2022-06-13 12:24:00|43.32|42.62|43.32|42.62|43.4|42.7|43.32|42.62|18
1655123050000|2022-06-13 12:24:10|43.31|42.61|43.31|42.61|43.32|42.62|43.31|42.61|9
1655123060000|2022-06-13 12:24:20|43.3|42.6|43.31|42.61|43.32|42.62|43.29|42.59|8
1655123070000|2022-06-13 12:24:30|43.32|42.62|43.32|42.62|43.33|42.63|43.31|42.61|7
1655123080000|2022-06-13 12:24:40|43.33|42.63|43.34|42.64|43.41|42.71|43.33|42.63|15
1655123090000|2022-06-13 12:24:50|43.33|42.63|43.33|42.63|43.34|42.64|43.32|42.62|13
1655123100000|2022-06-13 12:25:00|43.32|42.62|43.32|42.62|43.37|42.67|43.28|42.58|22
1655123110000|2022-06-13 12:25:10|43.33|42.63|43.32|42.62|43.33|42.63|43.31|42.61|14
1655123120000|2022-06-13 12:25:20|43.33|42.63|43.31|42.61|43.33|42.63|43.31|42.61|7
1655123130000|2022-06-13 12:25:30|43.3|42.6|43.3|42.6|43.32|42.62|43.3|42.6|11
1655123140000|2022-06-13 12:25:40|43.29|42.59|43.29|42.59|43.31|42.61|43.29|42.59|11
1655123150000|2022-06-13 12:25:50|43.3|42.6|43.29|42.59|43.31|42.61|43.29|42.59|8
1655123160000|2022-06-13 12:26:00|43.3|42.6|43.32|42.62|43.34|42.64|43.29|42.59|13
1655123170000|2022-06-13 12:26:10|43.33|42.63|43.32|42.62|43.33|42.63|43.32|42.62|2
1655123180000|2022-06-13 12:26:20|43.33|42.63|43.32|42.62|43.33|42.63|43.31|42.61|16
1655123190000|2022-06-13 12:26:30|43.31|42.61|43.4|42.7|43.41|42.71|43.31|42.61|11
1655123200000|2022-06-13 12:26:40|43.39|42.69|43.35|42.65|43.39|42.69|43.34|42.64|13
1655123210000|2022-06-13 12:26:50|43.34|42.64|43.35|42.65|43.35|42.65|43.34|42.64|8
1655123220000|2022-06-13 12:27:00|43.38|42.68|43.4|42.7|43.41|42.71|43.37|42.67|14
1655123230000|2022-06-13 12:27:10|43.41|42.71|43.34|42.64|43.41|42.71|43.34|42.64|16
1655123240000|2022-06-13 12:27:20|43.35|42.65|43.35|42.65|43.36|42.66|43.35|42.65|7
1655123250000|2022-06-13 12:27:30|43.36|42.66|43.28|42.58|43.36|42.66|43.28|42.58|11
1655123260000|2022-06-13 12:27:40|43.27|42.57|43.23|42.53|43.27|42.57|43.2|42.5|18
1655123270000|2022-06-13 12:27:50|43.24|42.54|43.24|42.54|43.26|42.56|43.23|42.53|13
1655123280000|2022-06-13 12:28:00|43.23|42.53|43.25|42.55|43.27|42.57|43.23|42.53|15
1655123290000|2022-06-13 12:28:10|43.24|42.54|43.25|42.55|43.25|42.55|43.24|42.54|14
1655123300000|2022-06-13 12:28:20|43.24|42.54|43.24|42.54|43.25|42.55|43.23|42.53|5
1655123310000|2022-06-13 12:28:30|43.25|42.55|43.25|42.55|43.26|42.56|43.24|42.54|12
1655123320000|2022-06-13 12:28:40|43.24|42.54|43.15|42.45|43.24|42.54|43.15|42.45|15
1655123330000|2022-06-13 12:28:50|43.14|42.44|43.16|42.46|43.18|42.48|43.12|42.42|14
1655123340000|2022-06-13 12:29:00|43.15|42.45|43.17|42.47|43.3|42.6|43.14|42.44|18
1655123350000|2022-06-13 12:29:10|43.16|42.46|43.2|42.5|43.22|42.52|43.16|42.46|12
1655123360000|2022-06-13 12:29:20|43.19|42.49|43.16|42.46|43.19|42.49|43.16|42.46|12
1655123370000|2022-06-13 12:29:30|43.17|42.47|43.18|42.48|43.18|42.48|43.16|42.46|10
1655123380000|2022-06-13 12:29:40|43.17|42.47|43.26|42.56|43.26|42.56|43.17|42.47|15
1655123390000|2022-06-13 12:29:50|43.27|42.57|43.33|42.63|43.36|42.66|43.27|42.57|18
1655123400000|2022-06-13 12:30:00|43.34|42.64|43.25|42.55|43.36|42.66|43.24|42.54|21
1655123410000|2022-06-13 12:30:10|43.24|42.54|43.27|42.57|43.3|42.6|43.24|42.54|20
1655123420000|2022-06-13 12:30:20|43.28|42.58|43.28|42.58|43.28|42.58|43.27|42.57|11
1655123430000|2022-06-13 12:30:30|43.27|42.57|43.26|42.56|43.32|42.62|43.26|42.56|12
1655123440000|2022-06-13 12:30:40|43.25|42.55|43.24|42.54|43.26|42.56|43.22|42.52|12
1655123450000|2022-06-13 12:30:50|43.25|42.55|43.2|42.5|43.26|42.56|43.2|42.5|8
1655123460000|2022-06-13 12:31:00|43.22|42.52|43.16|42.46|43.22|42.52|43.16|42.46|14
1655123470000|2022-06-13 12:31:10|43.15|42.45|43.18|42.48|43.18|42.48|43.14|42.44|11
1655123480000|2022-06-13 12:31:20|43.19|42.49|43.28|42.58|43.28|42.58|43.16|42.46|22
1655123490000|2022-06-13 12:31:30|43.27|42.57|43.29|42.59|43.31|42.61|43.26|42.56|13
1655123500000|2022-06-13 12:31:40|43.28|42.58|43.3|42.6|43.31|42.61|43.27|42.57|14
1655123510000|2022-06-13 12:31:50|43.29|42.59|43.34|42.64|43.36|42.66|43.29|42.59|17
1655123520000|2022-06-13 12:32:00|43.33|42.63|43.33|42.63|43.35|42.65|43.32|42.62|7
1655123530000|2022-06-13 12:32:10|43.34|42.64|43.49|42.79|43.49|42.79|43.34|42.64|23
1655123540000|2022-06-13 12:32:20|43.5|42.8|43.59|42.89|43.59|42.89|43.46|42.76|29
1655123550000|2022-06-13 12:32:30|43.51|42.81|43.53|42.83|43.55|42.85|43.51|42.81|21
1655123560000|2022-06-13 12:32:40|43.51|42.81|43.52|42.82|43.56|42.86|43.51|42.81|18
1655123570000|2022-06-13 12:32:50|43.54|42.84|43.58|42.88|43.58|42.88|43.52|42.82|21
1655123580000|2022-06-13 12:33:00|43.57|42.87|43.5|42.8|43.58|42.88|43.5|42.8|17
1655123590000|2022-06-13 12:33:10|43.49|42.79|43.48|42.78|43.51|42.81|43.48|42.78|10
1655123600000|2022-06-13 12:33:20|43.49|42.79|43.45|42.75|43.5|42.8|43.44|42.74|18
1655123610000|2022-06-13 12:33:30|43.47|42.77|43.45|42.75|43.48|42.78|43.45|42.75|14
1655123620000|2022-06-13 12:33:40|43.44|42.74|43.51|42.81|43.52|42.82|43.43|42.73|15
1655123630000|2022-06-13 12:33:50|43.53|42.83|43.47|42.77|43.53|42.83|43.45|42.75|16
1655123640000|2022-06-13 12:34:00|43.46|42.76|43.45|42.75|43.46|42.76|43.43|42.73|14
1655123650000|2022-06-13 12:34:10|43.46|42.76|43.44|42.74|43.51|42.81|43.44|42.74|19
1655123660000|2022-06-13 12:34:20|43.46|42.76|43.44|42.74|43.46|42.76|43.43|42.73|15
1655123670000|2022-06-13 12:34:30|43.45|42.75|43.49|42.79|43.52|42.82|43.44|42.74|19
1655123680000|2022-06-13 12:34:40|43.53|42.83|43.49|42.79|43.53|42.83|43.47|42.77|17
1655123690000|2022-06-13 12:34:50|43.48|42.78|43.51|42.81|43.51|42.81|43.46|42.76|14
1655123700000|2022-06-13 12:35:00|43.52|42.82|43.51|42.81|43.52|42.82|43.5|42.8|8
1655123710000|2022-06-13 12:35:10|43.5|42.8|43.42|42.72|43.52|42.82|43.41|42.71|18
1655123720000|2022-06-13 12:35:20|43.41|42.71|43.42|42.72|43.42|42.72|43.4|42.7|8
1655123730000|2022-06-13 12:35:30|43.41|42.71|43.4|42.7|43.41|42.71|43.39|42.69|8
1655123740000|2022-06-13 12:35:40|43.41|42.71|43.53|42.83|43.53|42.83|43.4|42.7|21
1655123750000|2022-06-13 12:35:50|43.48|42.78|43.47|42.77|43.49|42.79|43.45|42.75|20
1655123760000|2022-06-13 12:36:00|43.48|42.78|43.42|42.72|43.54|42.84|43.41|42.71|26
1655123770000|2022-06-13 12:36:10|43.41|42.71|43.36|42.66|43.44|42.74|43.36|42.66|23
1655123780000|2022-06-13 12:36:20|43.37|42.67|43.36|42.66|43.38|42.68|43.35|42.65|20
1655123790000|2022-06-13 12:36:30|43.35|42.65|43.41|42.71|43.41|42.71|43.35|42.65|12
1655123800000|2022-06-13 12:36:40|43.4|42.7|43.35|42.65|43.4|42.7|43.35|42.65|15
1655123810000|2022-06-13 12:36:50|43.36|42.66|43.37|42.67|43.38|42.68|43.36|42.66|14
1655123820000|2022-06-13 12:37:00|43.36|42.66|43.33|42.63|43.37|42.67|43.32|42.62|16
1655123830000|2022-06-13 12:37:10|43.32|42.62|43.3|42.6|43.33|42.63|43.26|42.56|24
1655123840000|2022-06-13 12:37:20|43.26|42.56|43.25|42.55|43.31|42.61|43.23|42.53|20
1655123850000|2022-06-13 12:37:30|43.27|42.57|43.24|42.54|43.27|42.57|43.23|42.53|12
1655123860000|2022-06-13 12:37:40|43.23|42.53|43.23|42.53|43.24|42.54|43.21|42.51|7
1655123870000|2022-06-13 12:37:50|43.22|42.52|43.23|42.53|43.23|42.53|43.22|42.52|8
1655123880000|2022-06-13 12:38:00|43.22|42.52|43.21|42.51|43.25|42.55|43.21|42.51|9
1655123890000|2022-06-13 12:38:10|43.2|42.5|43.26|42.56|43.26|42.56|43.16|42.46|14
1655123900000|2022-06-13 12:38:20|43.2|42.5|43.21|42.51|43.22|42.52|43.19|42.49|17
1655123910000|2022-06-13 12:38:30|43.2|42.5|43.21|42.51|43.21|42.51|43.2|42.5|8
1655123920000|2022-06-13 12:38:40|43.23|42.53|43.25|42.55|43.25|42.55|43.22|42.52|9
1655123930000|2022-06-13 12:38:50|43.26|42.56|43.2|42.5|43.26|42.56|43.2|42.5|18
1655123940000|2022-06-13 12:39:00|43.21|42.51|43.22|42.52|43.22|42.52|43.2|42.5|10
1655123950000|2022-06-13 12:39:10|43.21|42.51|43.22|42.52|43.22|42.52|43.2|42.5|8
1655123960000|2022-06-13 12:39:20|43.23|42.53|43.26|42.56|43.26|42.56|43.22|42.52|9
1655123970000|2022-06-13 12:39:30|43.25|42.55|43.26|42.56|43.32|42.62|43.25|42.55|20
1655123980000|2022-06-13 12:39:40|43.27|42.57|43.22|42.52|43.27|42.57|43.22|42.52|6
1655123990000|2022-06-13 12:39:50|43.21|42.51|43.23|42.53|43.23|42.53|43.2|42.5|9
1655124000000|2022-06-13 12:40:00|43.22|42.52|43.22|42.52|43.23|42.53|43.21|42.51|12
1655124010000|2022-06-13 12:40:10|43.23|42.53|43.23|42.53|43.27|42.57|43.22|42.52|14
1655124020000|2022-06-13 12:40:20|43.22|42.52|43.28|42.58|43.28|42.58|43.22|42.52|8
1655124030000|2022-06-13 12:40:30|43.3|42.6|43.31|42.61|43.31|42.61|43.3|42.6|12
1655124040000|2022-06-13 12:40:40|43.29|42.59|43.26|42.56|43.32|42.62|43.26|42.56|9
1655124050000|2022-06-13 12:40:50|43.25|42.55|43.29|42.59|43.3|42.6|43.25|42.55|11
1655124060000|2022-06-13 12:41:00|43.3|42.6|43.38|42.68|43.38|42.68|43.29|42.59|15
1655124070000|2022-06-13 12:41:10|43.39|42.69|43.35|42.65|43.41|42.71|43.34|42.64|18
1655124080000|2022-06-13 12:41:20|43.34|42.64|43.31|42.61|43.34|42.64|43.3|42.6|23
1655124090000|2022-06-13 12:41:30|43.3|42.6|43.3|42.6|43.33|42.63|43.28|42.58|16
1655124100000|2022-06-13 12:41:40|43.31|42.61|43.32|42.62|43.32|42.62|43.29|42.59|7
1655124110000|2022-06-13 12:41:50|43.31|42.61|43.31|42.61|43.32|42.62|43.31|42.61|9
1655124120000|2022-06-13 12:42:00|43.32|42.62|43.25|42.55|43.35|42.65|43.25|42.55|21
1655124130000|2022-06-13 12:42:10|43.26|42.56|43.24|42.54|43.27|42.57|43.24|42.54|15
1655124140000|2022-06-13 12:42:20|43.23|42.53|43.24|42.54|43.24|42.54|43.23|42.53|6
1655124150000|2022-06-13 12:42:30|43.23|42.53|43.23|42.53|43.27|42.57|43.23|42.53|11
1655124160000|2022-06-13 12:42:40|43.24|42.54|43.25|42.55|43.25|42.55|43.23|42.53|10
1655124170000|2022-06-13 12:42:50|43.26|42.56|43.26|42.56|43.27|42.57|43.25|42.55|11
1655124180000|2022-06-13 12:43:00|43.25|42.55|43.26|42.56|43.26|42.56|43.25|42.55|6
1655124190000|2022-06-13 12:43:10|43.24|42.54|43.23|42.53|43.25|42.55|43.23|42.53|10
1655124200000|2022-06-13 12:43:20|43.24|42.54|43.24|42.54|43.24|42.54|43.23|42.53|9
1655124210000|2022-06-13 12:43:30|43.25|42.55|43.24|42.54|43.25|42.55|43.23|42.53|6
1655124220000|2022-06-13 12:43:40|43.23|42.53|43.23|42.53|43.24|42.54|43.22|42.52|9
1655124230000|2022-06-13 12:43:50|43.24|42.54|43.23|42.53|43.24|42.54|43.22|42.52|10
1655124240000|2022-06-13 12:44:00|43.21|42.51|43.13|42.43|43.23|42.53|43.13|42.43|16
1655124250000|2022-06-13 12:44:10|43.14|42.44|43.11|42.41|43.16|42.46|43.1|42.4|19
1655124260000|2022-06-13 12:44:20|43.1|42.4|43|42.3|43.11|42.41|43|42.3|16
1655124270000|2022-06-13 12:44:30|42.99|42.29|43.03|42.33|43.06|42.36|42.97|42.27|21
1655124280000|2022-06-13 12:44:40|43.02|42.32|42.91|42.21|43.03|42.33|42.85|42.15|19
1655124290000|2022-06-13 12:44:50|42.92|42.22|42.94|42.24|43.02|42.32|42.92|42.22|27
1655124300000|2022-06-13 12:45:00|42.93|42.23|42.92|42.22|42.94|42.24|42.85|42.15|28
1655124310000|2022-06-13 12:45:10|42.93|42.23|42.99|42.29|43.03|42.33|42.92|42.22|21
1655124320000|2022-06-13 12:45:20|42.97|42.27|43.01|42.31|43.05|42.35|42.97|42.27|15
1655124330000|2022-06-13 12:45:30|43|42.3|42.96|42.26|43.03|42.33|42.94|42.24|15
1655124340000|2022-06-13 12:45:40|42.95|42.25|43.06|42.36|43.06|42.36|42.95|42.25|18
1655124350000|2022-06-13 12:45:50|43.05|42.35|43.06|42.36|43.06|42.36|43.04|42.34|13
1655124360000|2022-06-13 12:46:00|43.07|42.37|43.05|42.35|43.07|42.37|43.03|42.33|14
1655124370000|2022-06-13 12:46:10|43.06|42.36|43.06|42.36|43.06|42.36|43.05|42.35|13
1655124380000|2022-06-13 12:46:20|43.07|42.37|43.11|42.41|43.11|42.41|43.05|42.35|9
1655124390000|2022-06-13 12:46:30|43.12|42.42|43.16|42.46|43.17|42.47|43.1|42.4|15
1655124400000|2022-06-13 12:46:40|43.17|42.47|43.21|42.51|43.21|42.51|43.16|42.46|17
1655124410000|2022-06-13 12:46:50|43.2|42.5|43.17|42.47|43.22|42.52|43.17|42.47|13
1655124420000|2022-06-13 12:47:00|43.16|42.46|43.16|42.46|43.18|42.48|43.15|42.45|19
1655124430000|2022-06-13 12:47:10|43.17|42.47|43.17|42.47|43.18|42.48|43.16|42.46|9
1655124440000|2022-06-13 12:47:20|43.16|42.46|43.16|42.46|43.17|42.47|43.14|42.44|12
1655124450000|2022-06-13 12:47:30|43.14|42.44|43.14|42.44|43.17|42.47|43.12|42.42|12
1655124460000|2022-06-13 12:47:40|43.15|42.45|43.15|42.45|43.17|42.47|43.15|42.45|9
1655124470000|2022-06-13 12:47:50|43.14|42.44|43.11|42.41|43.15|42.45|43.1|42.4|18
1655124480000|2022-06-13 12:48:00|43.12|42.42|43.03|42.33|43.13|42.43|43.02|42.32|20
1655124490000|2022-06-13 12:48:10|43.04|42.34|43.03|42.33|43.04|42.34|43.02|42.32|8
1655124500000|2022-06-13 12:48:20|43.02|42.32|43|42.3|43.03|42.33|43|42.3|11
1655124510000|2022-06-13 12:48:30|43.02|42.32|42.97|42.27|43.02|42.32|42.94|42.24|15
1655124520000|2022-06-13 12:48:40|42.96|42.26|42.95|42.25|42.96|42.26|42.95|42.25|6
1655124530000|2022-06-13 12:48:50|42.94|42.24|42.78|42.08|42.96|42.26|42.78|42.08|24
1655124540000|2022-06-13 12:49:00|42.77|42.07|42.7|42|42.77|42.07|42.7|42|26
1655124550000|2022-06-13 12:49:10|42.69|41.99|42.67|41.97|42.73|42.03|42.63|41.93|28
1655124560000|2022-06-13 12:49:20|42.7|42|42.81|42.11|42.81|42.11|42.67|41.97|20
1655124570000|2022-06-13 12:49:30|42.79|42.09|42.83|42.13|42.9|42.2|42.78|42.08|32
1655124580000|2022-06-13 12:49:40|42.82|42.12|42.81|42.11|42.84|42.14|42.8|42.1|24
1655124590000|2022-06-13 12:49:50|42.82|42.12|42.78|42.08|42.84|42.14|42.75|42.05|22
1655124600000|2022-06-13 12:50:00|42.74|42.04|42.72|42.02|42.75|42.05|42.69|41.99|19
1655124610000|2022-06-13 12:50:10|42.74|42.04|42.86|42.16|42.86|42.16|42.73|42.03|23
1655124620000|2022-06-13 12:50:20|42.84|42.14|42.82|42.12|42.86|42.16|42.8|42.1|21
1655124630000|2022-06-13 12:50:30|42.83|42.13|42.85|42.15|42.85|42.15|42.82|42.12|13
1655124640000|2022-06-13 12:50:40|42.88|42.18|42.84|42.14|42.88|42.18|42.82|42.12|10
1655124650000|2022-06-13 12:50:50|42.83|42.13|42.92|42.22|42.92|42.22|42.83|42.13|19
1655124660000|2022-06-13 12:51:00|42.9|42.2|42.84|42.14|42.9|42.2|42.84|42.14|7
1655124670000|2022-06-13 12:51:10|42.85|42.15|42.86|42.16|42.86|42.16|42.83|42.13|13
1655124680000|2022-06-13 12:51:20|42.88|42.18|42.91|42.21|42.93|42.23|42.88|42.18|19
1655124690000|2022-06-13 12:51:30|42.9|42.2|42.86|42.16|42.95|42.25|42.86|42.16|15
1655124700000|2022-06-13 12:51:40|42.87|42.17|42.93|42.23|42.93|42.23|42.87|42.17|17
1655124710000|2022-06-13 12:51:50|42.94|42.24|42.91|42.21|42.97|42.27|42.91|42.21|16
1655124720000|2022-06-13 12:52:00|42.93|42.23|42.91|42.21|42.94|42.24|42.9|42.2|23
1655124730000|2022-06-13 12:52:10|42.93|42.23|42.93|42.23|42.94|42.24|42.9|42.2|10
1655124740000|2022-06-13 12:52:20|42.92|42.22|42.91|42.21|42.93|42.23|42.9|42.2|12
1655124750000|2022-06-13 12:52:30|42.9|42.2|42.92|42.22|42.92|42.22|42.84|42.14|18
1655124760000|2022-06-13 12:52:40|42.9|42.2|42.92|42.22|42.92|42.22|42.86|42.16|17
1655124770000|2022-06-13 12:52:50|42.91|42.21|42.83|42.13|42.93|42.23|42.83|42.13|18
1655124780000|2022-06-13 12:53:00|42.84|42.14|42.82|42.12|42.85|42.15|42.81|42.11|15
1655124790000|2022-06-13 12:53:10|42.83|42.13|42.69|41.99|42.83|42.13|42.68|41.98|17
1655124800000|2022-06-13 12:53:20|42.7|42|42.74|42.04|42.74|42.04|42.69|41.99|18
1655124810000|2022-06-13 12:53:30|42.71|42.01|42.67|41.97|42.72|42.02|42.62|41.92|19
1655124820000|2022-06-13 12:53:40|42.66|41.96|42.64|41.94|42.76|42.06|42.63|41.93|15
1655124830000|2022-06-13 12:53:50|42.63|41.93|42.67|41.97|42.67|41.97|42.62|41.92|14
1655124840000|2022-06-13 12:54:00|42.65|41.95|42.71|42.01|42.71|42.01|42.63|41.93|14
1655124850000|2022-06-13 12:54:10|42.7|42|42.68|41.98|42.74|42.04|42.65|41.95|20
1655124860000|2022-06-13 12:54:20|42.67|41.97|42.68|41.98|42.71|42.01|42.66|41.96|18
1655124870000|2022-06-13 12:54:30|42.73|42.03|42.62|41.92|42.73|42.03|42.61|41.91|21
1655124880000|2022-06-13 12:54:40|42.61|41.91|42.67|41.97|42.67|41.97|42.61|41.91|14
1655124890000|2022-06-13 12:54:50|42.66|41.96|42.66|41.96|42.66|41.96|42.64|41.94|12
1655124900000|2022-06-13 12:55:00|42.67|41.97|42.64|41.94|42.67|41.97|42.62|41.92|21
1655124910000|2022-06-13 12:55:10|42.63|41.93|42.68|41.98|42.68|41.98|42.63|41.93|15
1655124920000|2022-06-13 12:55:20|42.66|41.96|42.62|41.92|42.66|41.96|42.62|41.92|14
1655124930000|2022-06-13 12:55:30|42.63|41.93|42.62|41.92|42.63|41.93|42.62|41.92|10
1655124940000|2022-06-13 12:55:40|42.63|41.93|42.63|41.93|42.64|41.94|42.63|41.93|9
1655124950000|2022-06-13 12:55:50|42.64|41.94|42.61|41.91|42.64|41.94|42.61|41.91|6
1655124960000|2022-06-13 12:56:00|42.62|41.92|42.63|41.93|42.64|41.94|42.53|41.83|25
1655124970000|2022-06-13 12:56:10|42.64|41.94|42.64|41.94|42.64|41.94|42.61|41.91|13
1655124980000|2022-06-13 12:56:20|42.62|41.92|42.63|41.93|42.64|41.94|42.6|41.9|17
1655124990000|2022-06-13 12:56:30|42.53|41.83|42.54|41.84|42.55|41.85|42.52|41.82|13
1655125000000|2022-06-13 12:56:40|42.55|41.85|42.59|41.89|42.59|41.89|42.55|41.85|6
1655125010000|2022-06-13 12:56:50|42.6|41.9|42.64|41.94|42.64|41.94|42.56|41.86|22
1655125020000|2022-06-13 12:57:00|42.63|41.93|42.53|41.83|42.65|41.95|42.5|41.8|24
1655125030000|2022-06-13 12:57:10|42.54|41.84|42.55|41.85|42.61|41.91|42.53|41.83|16
1655125040000|2022-06-13 12:57:20|42.57|41.87|42.57|41.87|42.64|41.94|42.57|41.87|22
1655125050000|2022-06-13 12:57:30|42.55|41.85|42.56|41.86|42.57|41.87|42.54|41.84|15
1655125060000|2022-06-13 12:57:40|42.57|41.87|42.57|41.87|42.58|41.88|42.55|41.85|14
1655125070000|2022-06-13 12:57:50|42.56|41.86|42.55|41.85|42.57|41.87|42.55|41.85|21
1655125080000|2022-06-13 12:58:00|42.56|41.86|42.56|41.86|42.58|41.88|42.54|41.84|18
1655125090000|2022-06-13 12:58:10|42.55|41.85|42.53|41.83|42.56|41.86|42.51|41.81|17
1655125100000|2022-06-13 12:58:20|42.52|41.82|42.43|41.73|42.52|41.82|42.43|41.73|19
1655125110000|2022-06-13 12:58:30|42.44|41.74|42.42|41.72|42.44|41.74|42.4|41.7|19
1655125120000|2022-06-13 12:58:40|42.41|41.71|42.4|41.7|42.43|41.73|42.39|41.69|19
1655125130000|2022-06-13 12:58:50|42.41|41.71|42.42|41.72|42.44|41.74|42.4|41.7|12
1655125140000|2022-06-13 12:59:00|42.43|41.73|42.43|41.73|42.43|41.73|42.41|41.71|20
1655125150000|2022-06-13 12:59:10|42.44|41.74|42.41|41.71|42.44|41.74|42.41|41.71|15
1655125160000|2022-06-13 12:59:20|42.42|41.72|42.41|41.71|42.43|41.73|42.37|41.67|20
1655125170000|2022-06-13 12:59:30|42.4|41.7|42.36|41.66|42.41|41.71|42.32|41.62|14
1655125180000|2022-06-13 12:59:40|42.35|41.65|42.34|41.64|42.35|41.65|42.3|41.6|16
1655125190000|2022-06-13 12:59:50|42.32|41.62|42.35|41.65|42.38|41.68|42.31|41.61|26
1655125200000|2022-06-13 13:00:00|42.36|41.66|42.34|41.64|42.37|41.67|42.28|41.58|25
1655125210000|2022-06-13 13:00:10|42.35|41.65|42.38|41.68|42.38|41.68|42.33|41.63|20
1655125220000|2022-06-13 13:00:20|42.37|41.67|42.43|41.73|42.44|41.74|42.37|41.67|24
1655125230000|2022-06-13 13:00:30|42.44|41.74|42.44|41.74|42.44|41.74|42.42|41.72|9
1655125240000|2022-06-13 13:00:40|42.43|41.73|42.44|41.74|42.52|41.82|42.43|41.73|18
1655125250000|2022-06-13 13:00:50|42.45|41.75|42.52|41.82|42.54|41.84|42.45|41.75|23
1655125260000|2022-06-13 13:01:00|42.53|41.83|42.61|41.91|42.62|41.92|42.52|41.82|17
1655125270000|2022-06-13 13:01:10|42.63|41.93|42.53|41.83|42.64|41.94|42.51|41.81|18
1655125280000|2022-06-13 13:01:20|42.52|41.82|42.55|41.85|42.56|41.86|42.52|41.82|10
1655125290000|2022-06-13 13:01:30|42.57|41.87|42.64|41.94|42.64|41.94|42.55|41.85|17
1655125300000|2022-06-13 13:01:40|42.6|41.9|42.54|41.84|42.6|41.9|42.52|41.82|17
1655125310000|2022-06-13 13:01:50|42.53|41.83|42.53|41.83|42.54|41.84|42.52|41.82|7
1655125320000|2022-06-13 13:02:00|42.54|41.84|42.5|41.8|42.54|41.84|42.48|41.78|15
1655125330000|2022-06-13 13:02:10|42.51|41.81|42.46|41.76|42.52|41.82|42.46|41.76|18
1655125340000|2022-06-13 13:02:20|42.45|41.75|42.41|41.71|42.46|41.76|42.4|41.7|22
1655125350000|2022-06-13 13:02:30|42.46|41.76|42.37|41.67|42.46|41.76|42.34|41.64|22
1655125360000|2022-06-13 13:02:40|42.38|41.68|42.32|41.62|42.38|41.68|42.32|41.62|18
1655125370000|2022-06-13 13:02:50|42.33|41.63|42.32|41.62|42.33|41.63|42.25|41.55|23
1655125380000|2022-06-13 13:03:00|42.33|41.63|42.27|41.57|42.33|41.63|42.27|41.57|10
1655125390000|2022-06-13 13:03:10|42.25|41.55|42.3|41.6|42.3|41.6|42.21|41.51|28
1655125400000|2022-06-13 13:03:20|42.29|41.59|42.26|41.56|42.33|41.63|42.25|41.55|15
1655125410000|2022-06-13 13:03:30|42.27|41.57|42.26|41.56|42.27|41.57|42.25|41.55|10
1655125420000|2022-06-13 13:03:40|42.25|41.55|42.22|41.52|42.26|41.56|42.2|41.5|17
1655125430000|2022-06-13 13:03:50|42.23|41.53|42.32|41.62|42.32|41.62|42.21|41.51|18
1655125440000|2022-06-13 13:04:00|42.33|41.63|42.35|41.65|42.35|41.65|42.31|41.61|20
1655125450000|2022-06-13 13:04:10|42.34|41.64|42.42|41.72|42.45|41.75|42.34|41.64|22
1655125460000|2022-06-13 13:04:20|42.44|41.74|42.43|41.73|42.48|41.78|42.4|41.7|23
1655125470000|2022-06-13 13:04:30|42.44|41.74|42.46|41.76|42.46|41.76|42.34|41.64|26
1655125480000|2022-06-13 13:04:40|42.47|41.77|42.47|41.77|42.47|41.77|42.41|41.71|15
1655125490000|2022-06-13 13:04:50|42.48|41.78|42.45|41.75|42.48|41.78|42.42|41.72|21
1655125500000|2022-06-13 13:05:00|42.46|41.76|42.46|41.76|42.47|41.77|42.43|41.73|15
1655125510000|2022-06-13 13:05:10|42.45|41.75|42.47|41.77|42.47|41.77|42.45|41.75|13
1655125520000|2022-06-13 13:05:20|42.46|41.76|42.39|41.69|42.47|41.77|42.36|41.66|17
1655125530000|2022-06-13 13:05:30|42.38|41.68|42.35|41.65|42.38|41.68|42.32|41.62|19
1655125540000|2022-06-13 13:05:40|42.34|41.64|42.34|41.64|42.35|41.65|42.31|41.61|16
1655125550000|2022-06-13 13:05:50|42.35|41.65|42.41|41.71|42.43|41.73|42.35|41.65|18
1655125560000|2022-06-13 13:06:00|42.38|41.68|42.32|41.62|42.38|41.68|42.32|41.62|17
1655125570000|2022-06-13 13:06:10|42.31|41.61|42.33|41.63|42.33|41.63|42.31|41.61|9
1655125580000|2022-06-13 13:06:20|42.32|41.62|42.43|41.73|42.43|41.73|42.32|41.62|18
1655125590000|2022-06-13 13:06:30|42.42|41.72|42.32|41.62|42.42|41.72|42.32|41.62|15
1655125600000|2022-06-13 13:06:40|42.33|41.63|42.33|41.63|42.33|41.63|42.32|41.62|9
1655125610000|2022-06-13 13:06:50|42.32|41.62|42.38|41.68|42.38|41.68|42.32|41.62|15
1655125620000|2022-06-13 13:07:00|42.37|41.67|42.35|41.65|42.37|41.67|42.34|41.64|9
1655125630000|2022-06-13 13:07:10|42.36|41.66|42.44|41.74|42.46|41.76|42.35|41.65|21
1655125640000|2022-06-13 13:07:20|42.45|41.75|42.4|41.7|42.46|41.76|42.4|41.7|25
1655125650000|2022-06-13 13:07:30|42.42|41.72|42.42|41.72|42.44|41.74|42.4|41.7|15
1655125660000|2022-06-13 13:07:40|42.43|41.73|42.46|41.76|42.46|41.76|42.43|41.73|15
1655125670000|2022-06-13 13:07:50|42.45|41.75|42.47|41.77|42.47|41.77|42.45|41.75|9
1655125680000|2022-06-13 13:08:00|42.48|41.78|42.55|41.85|42.56|41.86|42.48|41.78|15
1655125690000|2022-06-13 13:08:10|42.56|41.86|42.58|41.88|42.58|41.88|42.55|41.85|23
1655125700000|2022-06-13 13:08:20|42.57|41.87|42.57|41.87|42.59|41.89|42.55|41.85|15
1655125710000|2022-06-13 13:08:30|42.58|41.88|42.66|41.96|42.67|41.97|42.58|41.88|19
1655125720000|2022-06-13 13:08:40|42.67|41.97|42.68|41.98|42.73|42.03|42.64|41.94|22
1655125730000|2022-06-13 13:08:50|42.69|41.99|42.68|41.98|42.77|42.07|42.66|41.96|19
1655125740000|2022-06-13 13:09:00|42.67|41.97|42.66|41.96|42.68|41.98|42.65|41.95|20
1655125750000|2022-06-13 13:09:10|42.68|41.98|42.69|41.99|42.7|42|42.66|41.96|20
1655125760000|2022-06-13 13:09:20|42.68|41.98|42.74|42.04|42.75|42.05|42.68|41.98|19
1655125770000|2022-06-13 13:09:30|42.75|42.05|42.66|41.96|42.75|42.05|42.63|41.93|16
1655125780000|2022-06-13 13:09:40|42.65|41.95|42.67|41.97|42.68|41.98|42.65|41.95|10
1655125790000|2022-06-13 13:09:50|42.64|41.94|42.61|41.91|42.64|41.94|42.61|41.91|16
1655125800000|2022-06-13 13:10:00|42.62|41.92|42.65|41.95|42.65|41.95|42.56|41.86|20
1655125810000|2022-06-13 13:10:10|42.67|41.97|42.65|41.95|42.67|41.97|42.64|41.94|15
1655125820000|2022-06-13 13:10:20|42.66|41.96|42.66|41.96|42.67|41.97|42.64|41.94|15
1655125830000|2022-06-13 13:10:30|42.67|41.97|42.66|41.96|42.67|41.97|42.64|41.94|14
1655125840000|2022-06-13 13:10:40|42.67|41.97|42.83|42.13|42.84|42.14|42.67|41.97|23
1655125850000|2022-06-13 13:10:50|42.82|42.12|42.85|42.15|42.87|42.17|42.82|42.12|14
1655125860000|2022-06-13 13:11:00|42.84|42.14|42.75|42.05|42.88|42.18|42.74|42.04|20
1655125870000|2022-06-13 13:11:10|42.74|42.04|42.75|42.05|42.75|42.05|42.73|42.03|14
1655125880000|2022-06-13 13:11:20|42.76|42.06|42.76|42.06|42.76|42.06|42.75|42.05|13
1655125890000|2022-06-13 13:11:30|42.75|42.05|42.73|42.03|42.75|42.05|42.71|42.01|10
1655125900000|2022-06-13 13:11:40|42.72|42.02|42.66|41.96|42.78|42.08|42.65|41.95|21
1655125910000|2022-06-13 13:11:50|42.65|41.95|42.63|41.93|42.66|41.96|42.63|41.93|17
1655125920000|2022-06-13 13:12:00|42.64|41.94|42.63|41.93|42.65|41.95|42.57|41.87|25
1655125930000|2022-06-13 13:12:10|42.64|41.94|42.62|41.92|42.66|41.96|42.62|41.92|10
1655125940000|2022-06-13 13:12:20|42.63|41.93|42.57|41.87|42.63|41.93|42.52|41.82|15
1655125950000|2022-06-13 13:12:30|42.56|41.86|42.47|41.77|42.56|41.86|42.46|41.76|13
1655125960000|2022-06-13 13:12:40|42.46|41.76|42.53|41.83|42.57|41.87|42.45|41.75|16
1655125970000|2022-06-13 13:12:50|42.52|41.82|42.56|41.86|42.57|41.87|42.52|41.82|17
1655125980000|2022-06-13 13:13:00|42.55|41.85|42.56|41.86|42.56|41.86|42.53|41.83|18
1655125990000|2022-06-13 13:13:10|42.57|41.87|42.61|41.91|42.62|41.92|42.55|41.85|14
1655126000000|2022-06-13 13:13:20|42.62|41.92|42.63|41.93|42.65|41.95|42.6|41.9|22
1655126010000|2022-06-13 13:13:30|42.61|41.91|42.56|41.86|42.64|41.94|42.56|41.86|22
1655126020000|2022-06-13 13:13:40|42.57|41.87|42.63|41.93|42.67|41.97|42.57|41.87|22
1655126030000|2022-06-13 13:13:50|42.65|41.95|42.67|41.97|42.73|42.03|42.65|41.95|17
1655126040000|2022-06-13 13:14:00|42.68|41.98|42.67|41.97|42.68|41.98|42.65|41.95|20
1655126050000|2022-06-13 13:14:10|42.66|41.96|42.67|41.97|42.7|42|42.63|41.93|16
1655126060000|2022-06-13 13:14:20|42.65|41.95|42.63|41.93|42.65|41.95|42.62|41.92|11
1655126070000|2022-06-13 13:14:30|42.68|41.98|42.64|41.94|42.68|41.98|42.62|41.92|15
1655126080000|2022-06-13 13:14:40|42.63|41.93|42.63|41.93|42.68|41.98|42.63|41.93|9
1655126090000|2022-06-13 13:14:50|42.64|41.94|42.64|41.94|42.64|41.94|42.63|41.93|7
1655126100000|2022-06-13 13:15:00|42.65|41.95|42.64|41.94|42.67|41.97|42.63|41.93|8
1655126110000|2022-06-13 13:15:10|42.65|41.95|42.64|41.94|42.66|41.96|42.63|41.93|16
1655126120000|2022-06-13 13:15:20|42.65|41.95|42.66|41.96|42.67|41.97|42.65|41.95|11
1655126130000|2022-06-13 13:15:30|42.67|41.97|42.65|41.95|42.67|41.97|42.64|41.94|9
1655126140000|2022-06-13 13:15:40|42.66|41.96|42.74|42.04|42.75|42.05|42.66|41.96|22
1655126150000|2022-06-13 13:15:50|42.75|42.05|42.74|42.04|42.76|42.06|42.73|42.03|15
1655126160000|2022-06-13 13:16:00|42.73|42.03|42.75|42.05|42.77|42.07|42.73|42.03|13
1655126170000|2022-06-13 13:16:10|42.74|42.04|42.72|42.02|42.75|42.05|42.71|42.01|13
1655126180000|2022-06-13 13:16:20|42.71|42.01|42.66|41.96|42.76|42.06|42.65|41.95|21
1655126190000|2022-06-13 13:16:30|42.67|41.97|42.67|41.97|42.73|42.03|42.66|41.96|13
1655126200000|2022-06-13 13:16:40|42.68|41.98|42.73|42.03|42.73|42.03|42.67|41.97|16
1655126210000|2022-06-13 13:16:50|42.74|42.04|42.63|41.93|42.74|42.04|42.63|41.93|14
1655126220000|2022-06-13 13:17:00|42.64|41.94|42.55|41.85|42.64|41.94|42.55|41.85|16
1655126230000|2022-06-13 13:17:10|42.53|41.83|42.45|41.75|42.53|41.83|42.43|41.73|15
1655126240000|2022-06-13 13:17:20|42.46|41.76|42.52|41.82|42.54|41.84|42.46|41.76|19
1655126250000|2022-06-13 13:17:30|42.53|41.83|42.53|41.83|42.54|41.84|42.52|41.82|17
1655126260000|2022-06-13 13:17:40|42.52|41.82|42.54|41.84|42.55|41.85|42.52|41.82|13
1655126270000|2022-06-13 13:17:50|42.55|41.85|42.52|41.82|42.55|41.85|42.49|41.79|13
1655126280000|2022-06-13 13:18:00|42.51|41.81|42.55|41.85|42.56|41.86|42.49|41.79|23
1655126290000|2022-06-13 13:18:10|42.52|41.82|42.43|41.73|42.55|41.85|42.43|41.73|18
1655126300000|2022-06-13 13:18:20|42.44|41.74|42.34|41.64|42.44|41.74|42.34|41.64|19
1655126310000|2022-06-13 13:18:30|42.33|41.63|42.33|41.63|42.36|41.66|42.3|41.6|20
1655126320000|2022-06-13 13:18:40|42.32|41.62|42.31|41.61|42.32|41.62|42.3|41.6|11
1655126330000|2022-06-13 13:18:50|42.3|41.6|42.2|41.5|42.3|41.6|42.19|41.49|19
1655126340000|2022-06-13 13:19:00|42.19|41.49|42.19|41.49|42.23|41.53|42.15|41.45|24
1655126350000|2022-06-13 13:19:10|42.2|41.5|42.19|41.49|42.26|41.56|42.18|41.48|18
1655126360000|2022-06-13 13:19:20|42.18|41.48|42.15|41.45|42.18|41.48|42.13|41.43|16
1655126370000|2022-06-13 13:19:30|42.16|41.46|42.16|41.46|42.17|41.47|42.14|41.44|7
1655126380000|2022-06-13 13:19:40|42.15|41.45|42.17|41.47|42.19|41.49|42.13|41.43|15
1655126390000|2022-06-13 13:19:50|42.18|41.48|42.16|41.46|42.18|41.48|42.11|41.41|21
1655126400000|2022-06-13 13:20:00|42.17|41.47|42.16|41.46|42.19|41.49|42.15|41.45|19
1655126410000|2022-06-13 13:20:10|42.17|41.47|42.13|41.43|42.18|41.48|42.13|41.43|12
1655126420000|2022-06-13 13:20:20|42.12|41.42|42.14|41.44|42.18|41.48|42.12|41.42|16
1655126430000|2022-06-13 13:20:30|42.15|41.45|42.14|41.44|42.15|41.45|42.13|41.43|14
1655126440000|2022-06-13 13:20:40|42.15|41.45|42.16|41.46|42.17|41.47|42.14|41.44|14
1655126450000|2022-06-13 13:20:50|42.14|41.44|42.16|41.46|42.16|41.46|42.12|41.42|11
1655126460000|2022-06-13 13:21:00|42.15|41.45|42.23|41.53|42.25|41.55|42.14|41.44|19
1655126470000|2022-06-13 13:21:10|42.24|41.54|42.27|41.57|42.32|41.62|42.24|41.54|28
1655126480000|2022-06-13 13:21:20|42.26|41.56|42.31|41.61|42.31|41.61|42.21|41.51|23
1655126490000|2022-06-13 13:21:30|42.32|41.62|42.24|41.54|42.32|41.62|42.24|41.54|16
1655126500000|2022-06-13 13:21:40|42.25|41.55|42.25|41.55|42.26|41.56|42.24|41.54|9
1655126510000|2022-06-13 13:21:50|42.26|41.56|42.34|41.64|42.35|41.65|42.26|41.56|12
1655126520000|2022-06-13 13:22:00|42.35|41.65|42.45|41.75|42.45|41.75|42.33|41.63|16
1655126530000|2022-06-13 13:22:10|42.44|41.74|42.52|41.82|42.53|41.83|42.44|41.74|20
1655126540000|2022-06-13 13:22:20|42.5|41.8|42.55|41.85|42.56|41.86|42.47|41.77|19
1655126550000|2022-06-13 13:22:30|42.54|41.84|42.49|41.79|42.54|41.84|42.45|41.75|21
1655126560000|2022-06-13 13:22:40|42.51|41.81|42.52|41.82|42.55|41.85|42.5|41.8|20
1655126570000|2022-06-13 13:22:50|42.53|41.83|42.64|41.94|42.64|41.94|42.53|41.83|18
1655126580000|2022-06-13 13:23:00|42.63|41.93|42.54|41.84|42.65|41.95|42.52|41.82|27
1655126590000|2022-06-13 13:23:10|42.51|41.81|42.46|41.76|42.55|41.85|42.45|41.75|28
1655126600000|2022-06-13 13:23:20|42.47|41.77|42.44|41.74|42.48|41.78|42.44|41.74|13
1655126610000|2022-06-13 13:23:30|42.43|41.73|42.35|41.65|42.44|41.74|42.32|41.62|22
1655126620000|2022-06-13 13:23:40|42.34|41.64|42.33|41.63|42.35|41.65|42.31|41.61|16
1655126630000|2022-06-13 13:23:50|42.34|41.64|42.42|41.72|42.43|41.73|42.29|41.59|22
1655126640000|2022-06-13 13:24:00|42.43|41.73|42.51|41.81|42.51|41.81|42.43|41.73|23
1655126650000|2022-06-13 13:24:10|42.52|41.82|42.44|41.74|42.54|41.84|42.44|41.74|15
1655126660000|2022-06-13 13:24:20|42.45|41.75|42.39|41.69|42.46|41.76|42.37|41.67|26
1655126670000|2022-06-13 13:24:30|42.38|41.68|42.41|41.71|42.41|41.71|42.35|41.65|16
1655126680000|2022-06-13 13:24:40|42.43|41.73|42.35|41.65|42.43|41.73|42.33|41.63|23
1655126690000|2022-06-13 13:24:50|42.36|41.66|42.35|41.65|42.36|41.66|42.3|41.6|19
1655126700000|2022-06-13 13:25:00|42.34|41.64|42.33|41.63|42.36|41.66|42.31|41.61|12
1655126710000|2022-06-13 13:25:10|42.32|41.62|42.42|41.72|42.44|41.74|42.32|41.62|22
1655126720000|2022-06-13 13:25:20|42.41|41.71|42.36|41.66|42.43|41.73|42.36|41.66|25
1655126730000|2022-06-13 13:25:30|42.37|41.67|42.46|41.76|42.46|41.76|42.36|41.66|18
1655126740000|2022-06-13 13:25:40|42.45|41.75|42.44|41.74|42.47|41.77|42.43|41.73|16
1655126750000|2022-06-13 13:25:50|42.43|41.73|42.45|41.75|42.45|41.75|42.42|41.72|15
1655126760000|2022-06-13 13:26:00|42.46|41.76|42.44|41.74|42.47|41.77|42.43|41.73|15
1655126770000|2022-06-13 13:26:10|42.45|41.75|42.44|41.74|42.47|41.77|42.42|41.72|18
1655126780000|2022-06-13 13:26:20|42.43|41.73|42.44|41.74|42.47|41.77|42.43|41.73|14
1655126790000|2022-06-13 13:26:30|42.46|41.76|42.44|41.74|42.46|41.76|42.43|41.73|12
1655126800000|2022-06-13 13:26:40|42.45|41.75|42.54|41.84|42.55|41.85|42.45|41.75|15
1655126810000|2022-06-13 13:26:50|42.55|41.85|42.61|41.91|42.61|41.91|42.52|41.82|12
1655126820000|2022-06-13 13:27:00|42.63|41.93|42.62|41.92|42.64|41.94|42.59|41.89|13
1655126830000|2022-06-13 13:27:10|42.61|41.91|42.61|41.91|42.64|41.94|42.6|41.9|11
1655126840000|2022-06-13 13:27:20|42.62|41.92|42.56|41.86|42.65|41.95|42.56|41.86|20
1655126850000|2022-06-13 13:27:30|42.57|41.87|42.53|41.83|42.57|41.87|42.53|41.83|14
1655126860000|2022-06-13 13:27:40|42.54|41.84|42.53|41.83|42.54|41.84|42.52|41.82|12
1655126870000|2022-06-13 13:27:50|42.52|41.82|42.5|41.8|42.53|41.83|42.47|41.77|12
1655126880000|2022-06-13 13:28:00|42.51|41.81|42.46|41.76|42.52|41.82|42.46|41.76|20
1655126890000|2022-06-13 13:28:10|42.48|41.78|42.38|41.68|42.48|41.78|42.38|41.68|14
1655126900000|2022-06-13 13:28:20|42.37|41.67|42.46|41.76|42.46|41.76|42.36|41.66|19
1655126910000|2022-06-13 13:28:30|42.5|41.8|42.39|41.69|42.5|41.8|42.39|41.69|22
1655126920000|2022-06-13 13:28:40|42.41|41.71|42.35|41.65|42.44|41.74|42.35|41.65|15
1655126930000|2022-06-13 13:28:50|42.36|41.66|42.33|41.63|42.38|41.68|42.32|41.62|18
1655126940000|2022-06-13 13:29:00|42.32|41.62|42.36|41.66|42.36|41.66|42.31|41.61|11
1655126950000|2022-06-13 13:29:10|42.37|41.67|42.35|41.65|42.37|41.67|42.33|41.63|12
1655126960000|2022-06-13 13:29:20|42.36|41.66|42.35|41.65|42.37|41.67|42.34|41.64|13
1655126970000|2022-06-13 13:29:30|42.36|41.66|42.34|41.64|42.39|41.69|42.34|41.64|6
1655126980000|2022-06-13 13:29:40|42.35|41.65|42.28|41.58|42.35|41.65|42.27|41.57|20
1655126990000|2022-06-13 13:29:50|42.27|41.57|42.32|41.62|42.32|41.62|42.26|41.56|19
1655127000000|2022-06-13 13:30:00|42.34|41.64|42.41|41.71|42.41|41.71|42.33|41.63|17
1655127010000|2022-06-13 13:30:10|42.45|41.75|42.54|41.84|42.61|41.91|42.45|41.75|18
1655127020000|2022-06-13 13:30:20|42.53|41.83|42.72|42.02|42.72|42.02|42.51|41.81|19
1655127030000|2022-06-13 13:30:30|42.71|42.01|42.82|42.12|42.83|42.13|42.7|42|20
1655127040000|2022-06-13 13:30:40|42.86|42.16|43.01|42.31|43.02|42.32|42.82|42.12|19
1655127050000|2022-06-13 13:30:50|43.02|42.32|43.21|42.51|43.21|42.51|42.97|42.27|22
1655127060000|2022-06-13 13:31:00|43.22|42.52|43.16|42.46|43.31|42.61|43.15|42.45|20
1655127070000|2022-06-13 13:31:10|43.17|42.47|43.13|42.43|43.19|42.49|43.11|42.41|20
1655127080000|2022-06-13 13:31:20|43.12|42.42|43.12|42.42|43.2|42.5|43.12|42.42|20
1655127090000|2022-06-13 13:31:30|43.13|42.43|43.04|42.34|43.14|42.44|43.03|42.33|21
1655127100000|2022-06-13 13:31:40|43.05|42.35|43.06|42.36|43.09|42.39|43.05|42.35|20
1655127110000|2022-06-13 13:31:50|43.07|42.37|43.04|42.34|43.17|42.47|43.04|42.34|18
1655127120000|2022-06-13 13:32:00|43.06|42.36|43.01|42.31|43.12|42.42|43.01|42.31|17
1655127130000|2022-06-13 13:32:10|42.99|42.29|42.97|42.27|42.99|42.29|42.93|42.23|21
1655127140000|2022-06-13 13:32:20|42.96|42.26|42.98|42.28|43.03|42.33|42.96|42.26|21
1655127150000|2022-06-13 13:32:30|42.97|42.27|43.04|42.34|43.05|42.35|42.97|42.27|18
1655127160000|2022-06-13 13:32:40|43.03|42.33|43.14|42.44|43.15|42.45|43.03|42.33|20
1655127170000|2022-06-13 13:32:50|43.16|42.46|43.39|42.69|43.39|42.69|43.16|42.46|20
1655127180000|2022-06-13 13:33:00|43.41|42.71|43.71|43.01|43.75|43.05|43.41|42.71|23
1655127190000|2022-06-13 13:33:10|43.69|42.99|43.5|42.8|43.74|43.04|43.5|42.8|21
1655127200000|2022-06-13 13:33:20|43.49|42.79|43.39|42.69|43.57|42.87|43.39|42.69|20
1655127210000|2022-06-13 13:33:30|43.4|42.7|43.46|42.76|43.46|42.76|43.37|42.67|20
1655127220000|2022-06-13 13:33:40|43.5|42.8|43.49|42.79|43.52|42.82|43.45|42.75|21
1655127230000|2022-06-13 13:33:50|43.52|42.82|43.47|42.77|43.56|42.86|43.47|42.77|14
1655127240000|2022-06-13 13:34:00|43.45|42.75|43.39|42.69|43.46|42.76|43.39|42.69|20
1655127250000|2022-06-13 13:34:10|43.43|42.73|43.35|42.65|43.43|42.73|43.33|42.63|21
1655127260000|2022-06-13 13:34:20|43.36|42.66|43.35|42.65|43.39|42.69|43.31|42.61|23
1655127270000|2022-06-13 13:34:30|43.32|42.62|43.3|42.6|43.33|42.63|43.23|42.53|15
1655127280000|2022-06-13 13:34:40|43.31|42.61|43.38|42.68|43.4|42.7|43.3|42.6|22
1655127290000|2022-06-13 13:34:50|43.37|42.67|43.27|42.57|43.37|42.67|43.27|42.57|19
1655127300000|2022-06-13 13:35:00|43.28|42.58|43.28|42.58|43.35|42.65|43.27|42.57|14
1655127310000|2022-06-13 13:35:10|43.29|42.59|43.28|42.58|43.31|42.61|43.28|42.58|13
1655127320000|2022-06-13 13:35:20|43.29|42.59|43.16|42.46|43.29|42.59|43.15|42.45|19
1655127330000|2022-06-13 13:35:30|43.15|42.45|43.11|42.41|43.16|42.46|43.06|42.36|21
1655127340000|2022-06-13 13:35:40|43.12|42.42|43.1|42.4|43.12|42.42|43.09|42.39|15
1655127350000|2022-06-13 13:35:50|43.12|42.42|43.03|42.33|43.12|42.42|43.03|42.33|20
1655127360000|2022-06-13 13:36:00|43.05|42.35|43.08|42.38|43.08|42.38|42.99|42.29|22
1655127370000|2022-06-13 13:36:10|43.12|42.42|43.13|42.43|43.14|42.44|43.11|42.41|20
1655127380000|2022-06-13 13:36:20|43.11|42.41|43.03|42.33|43.15|42.45|43.02|42.32|22
1655127390000|2022-06-13 13:36:30|43.02|42.32|43.14|42.44|43.14|42.44|43.02|42.32|19
1655127400000|2022-06-13 13:36:40|43.15|42.45|43.12|42.42|43.16|42.46|43.12|42.42|10
1655127410000|2022-06-13 13:36:50|43.1|42.4|43.11|42.41|43.13|42.43|43.07|42.37|18
1655127420000|2022-06-13 13:37:00|43.12|42.42|43.14|42.44|43.16|42.46|43.11|42.41|15
1655127430000|2022-06-13 13:37:10|43.12|42.42|43.15|42.45|43.23|42.53|43.12|42.42|18
1655127440000|2022-06-13 13:37:20|43.19|42.49|43.21|42.51|43.22|42.52|43.1|42.4|19
1655127450000|2022-06-13 13:37:30|43.22|42.52|43.19|42.49|43.23|42.53|43.16|42.46|19
1655127460000|2022-06-13 13:37:40|43.18|42.48|43.26|42.56|43.26|42.56|43.13|42.43|21
1655127470000|2022-06-13 13:37:50|43.27|42.57|43.24|42.54|43.35|42.65|43.24|42.54|18
1655127480000|2022-06-13 13:38:00|43.27|42.57|43.32|42.62|43.32|42.62|43.21|42.51|16
1655127490000|2022-06-13 13:38:10|43.33|42.63|43.29|42.59|43.35|42.65|43.28|42.58|18
1655127500000|2022-06-13 13:38:20|43.25|42.55|43.15|42.45|43.25|42.55|43.15|42.45|16
1655127510000|2022-06-13 13:38:30|43.14|42.44|43.13|42.43|43.19|42.49|43.13|42.43|18
1655127520000|2022-06-13 13:38:40|43.12|42.42|43.1|42.4|43.16|42.46|43.1|42.4|13
1655127530000|2022-06-13 13:38:50|43.13|42.43|43.11|42.41|43.13|42.43|43.04|42.34|16
1655127540000|2022-06-13 13:39:00|43.1|42.4|43.03|42.33|43.14|42.44|43.02|42.32|16
1655127550000|2022-06-13 13:39:10|43.02|42.32|42.92|42.22|43.02|42.32|42.9|42.2|18
1655127560000|2022-06-13 13:39:20|42.93|42.23|42.79|42.09|42.93|42.23|42.78|42.08|17
1655127570000|2022-06-13 13:39:30|42.81|42.11|42.79|42.09|42.82|42.12|42.79|42.09|18
1655127580000|2022-06-13 13:39:40|42.8|42.1|42.71|42.01|42.8|42.1|42.71|42.01|17
1655127590000|2022-06-13 13:39:50|42.72|42.02|42.7|42|42.73|42.03|42.62|41.92|23
1655127600000|2022-06-13 13:40:00|42.71|42.01|42.72|42.02|42.75|42.05|42.69|41.99|17
1655127610000|2022-06-13 13:40:10|42.7|42|42.53|41.83|42.73|42.03|42.53|41.83|27
1655127620000|2022-06-13 13:40:20|42.54|41.84|42.52|41.82|42.64|41.94|42.52|41.82|29
1655127630000|2022-06-13 13:40:30|42.54|41.84|42.57|41.87|42.63|41.93|42.53|41.83|27
1655127640000|2022-06-13 13:40:40|42.59|41.89|42.57|41.87|42.65|41.95|42.55|41.85|20
1655127650000|2022-06-13 13:40:50|42.6|41.9|42.59|41.89|42.61|41.91|42.5|41.8|28
1655127660000|2022-06-13 13:41:00|42.6|41.9|42.61|41.91|42.62|41.92|42.52|41.82|23
1655127670000|2022-06-13 13:41:10|42.62|41.92|42.49|41.79|42.62|41.92|42.49|41.79|22
1655127680000|2022-06-13 13:41:20|42.5|41.8|42.55|41.85|42.55|41.85|42.43|41.73|25
1655127690000|2022-06-13 13:41:30|42.56|41.86|42.6|41.9|42.65|41.95|42.54|41.84|27
1655127700000|2022-06-13 13:41:40|42.59|41.89|42.66|41.96|42.66|41.96|42.59|41.89|22
1655127710000|2022-06-13 13:41:50|42.7|42|42.72|42.02|42.74|42.04|42.68|41.98|27
1655127720000|2022-06-13 13:42:00|42.73|42.03|42.69|41.99|42.74|42.04|42.68|41.98|27
1655127730000|2022-06-13 13:42:10|42.71|42.01|42.63|41.93|42.74|42.04|42.63|41.93|24
1655127740000|2022-06-13 13:42:20|42.64|41.94|42.71|42.01|42.76|42.06|42.64|41.94|29
1655127750000|2022-06-13 13:42:30|42.68|41.98|42.64|41.94|42.68|41.98|42.61|41.91|17
1655127760000|2022-06-13 13:42:40|42.63|41.93|42.73|42.03|42.74|42.04|42.62|41.92|23
1655127770000|2022-06-13 13:42:50|42.74|42.04|42.75|42.05|42.77|42.07|42.72|42.02|22
1655127780000|2022-06-13 13:43:00|42.74|42.04|42.75|42.05|42.76|42.06|42.72|42.02|18
1655127790000|2022-06-13 13:43:10|42.74|42.04|42.74|42.04|42.76|42.06|42.7|42|28
1655127800000|2022-06-13 13:43:20|42.75|42.05|42.84|42.14|42.85|42.15|42.75|42.05|17
1655127810000|2022-06-13 13:43:30|42.86|42.16|42.99|42.29|43.01|42.31|42.86|42.16|28
1655127820000|2022-06-13 13:43:40|42.98|42.28|43.14|42.44|43.14|42.44|42.96|42.26|26
1655127830000|2022-06-13 13:43:50|43.15|42.45|43.12|42.42|43.24|42.54|43.12|42.42|24
1655127840000|2022-06-13 13:44:00|43.11|42.41|43.11|42.41|43.17|42.47|43.09|42.39|26
1655127850000|2022-06-13 13:44:10|43.12|42.42|43.12|42.42|43.15|42.45|43.06|42.36|29
1655127860000|2022-06-13 13:44:20|43.13|42.43|43.17|42.47|43.22|42.52|43.13|42.43|23
1655127870000|2022-06-13 13:44:30|43.18|42.48|43.15|42.45|43.19|42.49|43.15|42.45|21
1655127880000|2022-06-13 13:44:40|43.14|42.44|43.24|42.54|43.25|42.55|43.13|42.43|21
1655127890000|2022-06-13 13:44:50|43.23|42.53|43.14|42.44|43.26|42.56|43.13|42.43|23
1655127900000|2022-06-13 13:45:00|43.13|42.43|43.18|42.48|43.23|42.53|43.13|42.43|28
1655127910000|2022-06-13 13:45:10|43.2|42.5|43.16|42.46|43.25|42.55|43.16|42.46|24
1655127920000|2022-06-13 13:45:20|43.17|42.47|43.23|42.53|43.25|42.55|43.15|42.45|20
1655127930000|2022-06-13 13:45:30|43.22|42.52|43.23|42.53|43.33|42.63|43.19|42.49|23
1655127940000|2022-06-13 13:45:40|43.24|42.54|43.35|42.65|43.43|42.73|43.24|42.54|24
1655127950000|2022-06-13 13:45:50|43.36|42.66|43.41|42.71|43.41|42.71|43.35|42.65|27
1655127960000|2022-06-13 13:46:00|43.37|42.67|43.41|42.71|43.41|42.71|43.3|42.6|29
1655127970000|2022-06-13 13:46:10|43.4|42.7|43.35|42.65|43.43|42.73|43.34|42.64|27
1655127980000|2022-06-13 13:46:20|43.36|42.66|43.33|42.63|43.44|42.74|43.33|42.63|23
1655127990000|2022-06-13 13:46:30|43.34|42.64|43.34|42.64|43.37|42.67|43.33|42.63|20
1655128000000|2022-06-13 13:46:40|43.35|42.65|43.35|42.65|43.35|42.65|43.31|42.61|19
1655128010000|2022-06-13 13:46:50|43.33|42.63|43.35|42.65|43.36|42.66|43.32|42.62|19
1655128020000|2022-06-13 13:47:00|43.34|42.64|43.32|42.62|43.42|42.72|43.3|42.6|22
1655128030000|2022-06-13 13:47:10|43.31|42.61|43.25|42.55|43.33|42.63|43.23|42.53|20
1655128040000|2022-06-13 13:47:20|43.26|42.56|43.34|42.64|43.37|42.67|43.25|42.55|23
1655128050000|2022-06-13 13:47:30|43.33|42.63|43.33|42.63|43.36|42.66|43.26|42.56|25
1655128060000|2022-06-13 13:47:40|43.31|42.61|43.25|42.55|43.32|42.62|43.24|42.54|20
1655128070000|2022-06-13 13:47:50|43.24|42.54|43.24|42.54|43.28|42.58|43.24|42.54|16
1655128080000|2022-06-13 13:48:00|43.23|42.53|43.25|42.55|43.25|42.55|43.21|42.51|20
1655128090000|2022-06-13 13:48:10|43.23|42.53|43.23|42.53|43.24|42.54|43.16|42.46|19
1655128100000|2022-06-13 13:48:20|43.24|42.54|43.23|42.53|43.25|42.55|43.21|42.51|25
1655128110000|2022-06-13 13:48:30|43.2|42.5|43.23|42.53|43.23|42.53|43.18|42.48|16
1655128120000|2022-06-13 13:48:40|43.19|42.49|43.33|42.63|43.33|42.63|43.19|42.49|18
1655128130000|2022-06-13 13:48:50|43.35|42.65|43.24|42.54|43.35|42.65|43.22|42.52|18
1655128140000|2022-06-13 13:49:00|43.25|42.55|43.15|42.45|43.25|42.55|43.15|42.45|18
1655128150000|2022-06-13 13:49:10|43.16|42.46|43.15|42.45|43.16|42.46|43.12|42.42|21
1655128160000|2022-06-13 13:49:20|43.16|42.46|43.26|42.56|43.27|42.57|43.15|42.45|20
1655128170000|2022-06-13 13:49:30|43.27|42.57|43.27|42.57|43.34|42.64|43.26|42.56|18
1655128180000|2022-06-13 13:49:40|43.28|42.58|43.27|42.57|43.28|42.58|43.22|42.52|22
1655128190000|2022-06-13 13:49:50|43.25|42.55|43.17|42.47|43.25|42.55|43.17|42.47|22
1655128200000|2022-06-13 13:50:00|43.18|42.48|43.1|42.4|43.24|42.54|43.1|42.4|19
1655128210000|2022-06-13 13:50:10|43.08|42.38|43.05|42.35|43.08|42.38|43|42.3|18
1655128220000|2022-06-13 13:50:20|43.06|42.36|43.14|42.44|43.17|42.47|43.06|42.36|26
1655128230000|2022-06-13 13:50:30|43.13|42.43|43.07|42.37|43.14|42.44|43.06|42.36|18
1655128240000|2022-06-13 13:50:40|43.06|42.36|43.15|42.45|43.19|42.49|43.06|42.36|27
1655128250000|2022-06-13 13:50:50|43.16|42.46|43.24|42.54|43.25|42.55|43.14|42.44|15
1655128260000|2022-06-13 13:51:00|43.25|42.55|43.36|42.66|43.36|42.66|43.22|42.52|18
1655128270000|2022-06-13 13:51:10|43.35|42.65|43.36|42.66|43.45|42.75|43.32|42.62|26
1655128280000|2022-06-13 13:51:20|43.37|42.67|43.34|42.64|43.39|42.69|43.34|42.64|17
1655128290000|2022-06-13 13:51:30|43.35|42.65|43.33|42.63|43.36|42.66|43.27|42.57|28
1655128300000|2022-06-13 13:51:40|43.32|42.62|43.35|42.65|43.37|42.67|43.28|42.58|21
1655128310000|2022-06-13 13:51:50|43.34|42.64|43.33|42.63|43.35|42.65|43.28|42.58|23
1655128320000|2022-06-13 13:52:00|43.32|42.62|43.33|42.63|43.36|42.66|43.3|42.6|24
1655128330000|2022-06-13 13:52:10|43.28|42.58|43.27|42.57|43.28|42.58|43.25|42.55|18
1655128340000|2022-06-13 13:52:20|43.28|42.58|43.35|42.65|43.36|42.66|43.28|42.58|22
1655128350000|2022-06-13 13:52:30|43.37|42.67|43.34|42.64|43.37|42.67|43.32|42.62|17
1655128360000|2022-06-13 13:52:40|43.33|42.63|43.26|42.56|43.36|42.66|43.24|42.54|18
1655128370000|2022-06-13 13:52:50|43.28|42.58|43.27|42.57|43.36|42.66|43.25|42.55|24
1655128380000|2022-06-13 13:53:00|43.26|42.56|43.22|42.52|43.27|42.57|43.17|42.47|28
1655128390000|2022-06-13 13:53:10|43.23|42.53|43.22|42.52|43.26|42.56|43.2|42.5|24
1655128400000|2022-06-13 13:53:20|43.23|42.53|43.14|42.44|43.25|42.55|43.13|42.43|21
1655128410000|2022-06-13 13:53:30|43.16|42.46|43.16|42.46|43.19|42.49|43.13|42.43|21
1655128420000|2022-06-13 13:53:40|43.18|42.48|43.23|42.53|43.24|42.54|43.14|42.44|23
1655128430000|2022-06-13 13:53:50|43.24|42.54|43.15|42.45|43.26|42.56|43.12|42.42|22
1655128440000|2022-06-13 13:54:00|43.14|42.44|43.23|42.53|43.24|42.54|43.14|42.44|18
1655128450000|2022-06-13 13:54:10|43.22|42.52|43.15|42.45|43.24|42.54|43.14|42.44|30
1655128460000|2022-06-13 13:54:20|43.17|42.47|43.17|42.47|43.22|42.52|43.14|42.44|26
1655128470000|2022-06-13 13:54:30|43.18|42.48|43.15|42.45|43.21|42.51|43.15|42.45|16
1655128480000|2022-06-13 13:54:40|43.13|42.43|43.16|42.46|43.18|42.48|43.13|42.43|18
1655128490000|2022-06-13 13:54:50|43.17|42.47|43.07|42.37|43.18|42.48|43.05|42.35|23
1655128500000|2022-06-13 13:55:00|43.06|42.36|43.07|42.37|43.14|42.44|43.05|42.35|26
1655128510000|2022-06-13 13:55:10|43.08|42.38|43.06|42.36|43.1|42.4|43.06|42.36|21
1655128520000|2022-06-13 13:55:20|43.07|42.37|43.09|42.39|43.09|42.39|43.06|42.36|10
1655128530000|2022-06-13 13:55:30|43.11|42.41|43.07|42.37|43.11|42.41|43.05|42.35|18
1655128540000|2022-06-13 13:55:40|43.06|42.36|43.16|42.46|43.17|42.47|43.06|42.36|18
1655128550000|2022-06-13 13:55:50|43.17|42.47|43.16|42.46|43.18|42.48|43.15|42.45|14
1655128560000|2022-06-13 13:56:00|43.17|42.47|43.21|42.51|43.27|42.57|43.17|42.47|26
1655128570000|2022-06-13 13:56:10|43.22|42.52|43.23|42.53|43.25|42.55|43.22|42.52|19
1655128580000|2022-06-13 13:56:20|43.24|42.54|43.23|42.53|43.25|42.55|43.21|42.51|13
1655128590000|2022-06-13 13:56:30|43.24|42.54|43.27|42.57|43.27|42.57|43.22|42.52|22
1655128600000|2022-06-13 13:56:40|43.26|42.56|43.29|42.59|43.29|42.59|43.26|42.56|9
1655128610000|2022-06-13 13:56:50|43.27|42.57|43.29|42.59|43.29|42.59|43.25|42.55|13
1655128620000|2022-06-13 13:57:00|43.28|42.58|43.26|42.56|43.28|42.58|43.25|42.55|13
1655128630000|2022-06-13 13:57:10|43.27|42.57|43.26|42.56|43.31|42.61|43.25|42.55|16
1655128640000|2022-06-13 13:57:20|43.27|42.57|43.33|42.63|43.33|42.63|43.27|42.57|21
1655128650000|2022-06-13 13:57:30|43.32|42.62|43.3|42.6|43.35|42.65|43.29|42.59|23
1655128660000|2022-06-13 13:57:40|43.29|42.59|43.25|42.55|43.29|42.59|43.24|42.54|20
1655128670000|2022-06-13 13:57:50|43.24|42.54|43.19|42.49|43.25|42.55|43.19|42.49|13
1655128680000|2022-06-13 13:58:00|43.18|42.48|43.21|42.51|43.23|42.53|43.14|42.44|22
1655128690000|2022-06-13 13:58:10|43.23|42.53|43.16|42.46|43.23|42.53|43.15|42.45|18
1655128700000|2022-06-13 13:58:20|43.17|42.47|43.18|42.48|43.23|42.53|43.17|42.47|18
1655128710000|2022-06-13 13:58:30|43.17|42.47|43.23|42.53|43.23|42.53|43.16|42.46|16
1655128720000|2022-06-13 13:58:40|43.22|42.52|43.24|42.54|43.24|42.54|43.16|42.46|20
1655128730000|2022-06-13 13:58:50|43.25|42.55|43.32|42.62|43.33|42.63|43.24|42.54|20
1655128740000|2022-06-13 13:59:00|43.31|42.61|43.27|42.57|43.34|42.64|43.25|42.55|20
1655128750000|2022-06-13 13:59:10|43.28|42.58|43.26|42.56|43.28|42.58|43.24|42.54|21
1655128760000|2022-06-13 13:59:20|43.27|42.57|43.32|42.62|43.32|42.62|43.24|42.54|13
1655128770000|2022-06-13 13:59:30|43.33|42.63|43.27|42.57|43.35|42.65|43.26|42.56|27
1655128780000|2022-06-13 13:59:40|43.28|42.58|43.22|42.52|43.28|42.58|43.22|42.52|22
1655128790000|2022-06-13 13:59:50|43.19|42.49|43.16|42.46|43.2|42.5|43.14|42.44|22
1655128800000|2022-06-13 14:00:00|43.17|42.47|43.15|42.45|43.17|42.47|43.13|42.43|23
1655128810000|2022-06-13 14:00:10|43.16|42.46|43.14|42.44|43.23|42.53|43.14|42.44|27
1655128820000|2022-06-13 14:00:20|43.15|42.45|43.23|42.53|43.27|42.57|43.15|42.45|25
1655128830000|2022-06-13 14:00:30|43.27|42.57|43.28|42.58|43.28|42.58|43.22|42.52|24
1655128840000|2022-06-13 14:00:40|43.29|42.59|43.43|42.73|43.43|42.73|43.28|42.58|23
1655128850000|2022-06-13 14:00:50|43.44|42.74|43.36|42.66|43.44|42.74|43.35|42.65|22
1655128860000|2022-06-13 14:01:00|43.37|42.67|43.35|42.65|43.37|42.67|43.32|42.62|24
1655128870000|2022-06-13 14:01:10|43.36|42.66|43.36|42.66|43.42|42.72|43.35|42.65|24
1655128880000|2022-06-13 14:01:20|43.35|42.65|43.35|42.65|43.37|42.67|43.32|42.62|26
1655128890000|2022-06-13 14:01:30|43.33|42.63|43.36|42.66|43.37|42.67|43.3|42.6|21
1655128900000|2022-06-13 14:01:40|43.37|42.67|43.34|42.64|43.37|42.67|43.32|42.62|21
1655128910000|2022-06-13 14:01:50|43.35|42.65|43.24|42.54|43.36|42.66|43.23|42.53|19
1655128920000|2022-06-13 14:02:00|43.25|42.55|43.26|42.56|43.26|42.56|43.22|42.52|27
1655128930000|2022-06-13 14:02:10|43.25|42.55|43.17|42.47|43.27|42.57|43.16|42.46|24
1655128940000|2022-06-13 14:02:20|43.16|42.46|43.08|42.38|43.17|42.47|43.07|42.37|19
1655128950000|2022-06-13 14:02:30|43.07|42.37|43.06|42.36|43.07|42.37|43.05|42.35|12
1655128960000|2022-06-13 14:02:40|43.04|42.34|43.04|42.34|43.06|42.36|43.04|42.34|18
1655128970000|2022-06-13 14:02:50|43.03|42.33|42.95|42.25|43.05|42.35|42.94|42.24|22
1655128980000|2022-06-13 14:03:00|42.94|42.24|43.03|42.33|43.05|42.35|42.94|42.24|22
1655128990000|2022-06-13 14:03:10|43.01|42.31|42.95|42.25|43.06|42.36|42.95|42.25|24
1655129000000|2022-06-13 14:03:20|42.96|42.26|43|42.3|43|42.3|42.9|42.2|23
1655129010000|2022-06-13 14:03:30|43.01|42.31|43.04|42.34|43.04|42.34|42.96|42.26|22
1655129020000|2022-06-13 14:03:40|43.05|42.35|42.98|42.28|43.05|42.35|42.97|42.27|23
1655129030000|2022-06-13 14:03:50|42.99|42.29|42.96|42.26|42.99|42.29|42.95|42.25|12
1655129040000|2022-06-13 14:04:00|42.97|42.27|42.97|42.27|43.04|42.34|42.96|42.26|20
1655129050000|2022-06-13 14:04:10|42.98|42.28|42.98|42.28|43.06|42.36|42.97|42.27|22
1655129060000|2022-06-13 14:04:20|43.03|42.33|43.07|42.37|43.08|42.38|43.03|42.33|11
1655129070000|2022-06-13 14:04:30|43.05|42.35|43.04|42.34|43.07|42.37|43.02|42.32|19
1655129080000|2022-06-13 14:04:40|43.03|42.33|42.94|42.24|43.03|42.33|42.93|42.23|24
1655129090000|2022-06-13 14:04:50|42.95|42.25|42.97|42.27|42.97|42.27|42.9|42.2|15
1655129100000|2022-06-13 14:05:00|42.98|42.28|42.98|42.28|43.02|42.32|42.97|42.27|15
1655129110000|2022-06-13 14:05:10|42.97|42.27|42.97|42.27|43.03|42.33|42.95|42.25|13
1655129120000|2022-06-13 14:05:20|42.98|42.28|43.04|42.34|43.04|42.34|42.96|42.26|19
1655129130000|2022-06-13 14:05:30|43.03|42.33|43.06|42.36|43.09|42.39|43.03|42.33|13
1655129140000|2022-06-13 14:05:40|43.05|42.35|43.14|42.44|43.15|42.45|43.05|42.35|21
1655129150000|2022-06-13 14:05:50|43.15|42.45|43.14|42.44|43.16|42.46|43.13|42.43|13
1655129160000|2022-06-13 14:06:00|43.15|42.45|43.09|42.39|43.17|42.47|43.09|42.39|15
1655129170000|2022-06-13 14:06:10|43.1|42.4|43.15|42.45|43.18|42.48|43.1|42.4|14
1655129180000|2022-06-13 14:06:20|43.14|42.44|43.14|42.44|43.18|42.48|43.14|42.44|21
1655129190000|2022-06-13 14:06:30|43.15|42.45|43.15|42.45|43.16|42.46|43.14|42.44|11
1655129200000|2022-06-13 14:06:40|43.14|42.44|43.19|42.49|43.24|42.54|43.14|42.44|26
1655129210000|2022-06-13 14:06:50|43.18|42.48|43.14|42.44|43.18|42.48|43.13|42.43|18
1655129220000|2022-06-13 14:07:00|43.15|42.45|43.05|42.35|43.15|42.45|43.03|42.33|19
1655129230000|2022-06-13 14:07:10|43.04|42.34|43.17|42.47|43.17|42.47|43.02|42.32|29
1655129240000|2022-06-13 14:07:20|43.18|42.48|43.24|42.54|43.24|42.54|43.17|42.47|24
1655129250000|2022-06-13 14:07:30|43.25|42.55|43.16|42.46|43.25|42.55|43.12|42.42|19
1655129260000|2022-06-13 14:07:40|43.15|42.45|43.14|42.44|43.17|42.47|43.13|42.43|22
1655129270000|2022-06-13 14:07:50|43.16|42.46|43.09|42.39|43.16|42.46|43.09|42.39|15
1655129280000|2022-06-13 14:08:00|43.06|42.36|43.05|42.35|43.09|42.39|43.05|42.35|21
1655129290000|2022-06-13 14:08:10|43.06|42.36|42.95|42.25|43.06|42.36|42.94|42.24|17
1655129300000|2022-06-13 14:08:20|42.96|42.26|42.96|42.26|42.98|42.28|42.95|42.25|11
1655129310000|2022-06-13 14:08:30|42.95|42.25|42.94|42.24|42.96|42.26|42.89|42.19|21
1655129320000|2022-06-13 14:08:40|42.93|42.23|42.94|42.24|42.95|42.25|42.88|42.18|27
1655129330000|2022-06-13 14:08:50|42.95|42.25|42.94|42.24|42.96|42.26|42.91|42.21|18
1655129340000|2022-06-13 14:09:00|42.95|42.25|42.89|42.19|42.95|42.25|42.88|42.18|15
1655129350000|2022-06-13 14:09:10|42.91|42.21|42.93|42.23|42.93|42.23|42.87|42.17|19
1655129360000|2022-06-13 14:09:20|42.92|42.22|42.86|42.16|42.93|42.23|42.85|42.15|18
1655129370000|2022-06-13 14:09:30|42.88|42.18|42.85|42.15|42.88|42.18|42.84|42.14|19
1655129380000|2022-06-13 14:09:40|42.84|42.14|42.78|42.08|42.87|42.17|42.77|42.07|19
1655129390000|2022-06-13 14:09:50|42.77|42.07|42.81|42.11|42.83|42.13|42.77|42.07|23
1655129400000|2022-06-13 14:10:00|42.83|42.13|42.84|42.14|42.85|42.15|42.77|42.07|19
1655129410000|2022-06-13 14:10:10|42.85|42.15|42.78|42.08|42.86|42.16|42.76|42.06|15
1655129420000|2022-06-13 14:10:20|42.77|42.07|42.82|42.12|42.84|42.14|42.77|42.07|19
1655129430000|2022-06-13 14:10:30|42.83|42.13|42.75|42.05|42.83|42.13|42.74|42.04|15
1655129440000|2022-06-13 14:10:40|42.76|42.06|42.82|42.12|42.83|42.13|42.75|42.05|15
1655129450000|2022-06-13 14:10:50|42.81|42.11|42.76|42.06|42.81|42.11|42.73|42.03|15
1655129460000|2022-06-13 14:11:00|42.75|42.05|42.77|42.07|42.77|42.07|42.74|42.04|16
1655129470000|2022-06-13 14:11:10|42.76|42.06|42.75|42.05|42.77|42.07|42.73|42.03|18
1655129480000|2022-06-13 14:11:20|42.74|42.04|42.75|42.05|42.75|42.05|42.73|42.03|12
1655129490000|2022-06-13 14:11:30|42.74|42.04|42.69|41.99|42.76|42.06|42.69|41.99|12
1655129500000|2022-06-13 14:11:40|42.68|41.98|42.73|42.03|42.74|42.04|42.66|41.96|20
1655129510000|2022-06-13 14:11:50|42.71|42.01|42.77|42.07|42.77|42.07|42.66|41.96|23
1655129520000|2022-06-13 14:12:00|42.78|42.08|42.85|42.15|42.86|42.16|42.77|42.07|19
1655129530000|2022-06-13 14:12:10|42.86|42.16|42.84|42.14|42.87|42.17|42.82|42.12|20
1655129540000|2022-06-13 14:12:20|42.83|42.13|42.83|42.13|42.84|42.14|42.78|42.08|23
1655129550000|2022-06-13 14:12:30|42.82|42.12|42.75|42.05|42.84|42.14|42.74|42.04|13
1655129560000|2022-06-13 14:12:40|42.74|42.04|42.72|42.02|42.75|42.05|42.7|42|19
1655129570000|2022-06-13 14:12:50|42.73|42.03|42.73|42.03|42.74|42.04|42.71|42.01|15
1655129580000|2022-06-13 14:13:00|42.74|42.04|42.65|41.95|42.74|42.04|42.62|41.92|16
1655129590000|2022-06-13 14:13:10|42.66|41.96|42.71|42.01|42.72|42.02|42.66|41.96|15
1655129600000|2022-06-13 14:13:20|42.69|41.99|42.66|41.96|42.7|42|42.66|41.96|17
1655129610000|2022-06-13 14:13:30|42.67|41.97|42.76|42.06|42.77|42.07|42.67|41.97|17
1655129620000|2022-06-13 14:13:40|42.77|42.07|42.77|42.07|42.78|42.08|42.75|42.05|15
1655129630000|2022-06-13 14:13:50|42.75|42.05|42.75|42.05|42.77|42.07|42.75|42.05|19
1655129640000|2022-06-13 14:14:00|42.76|42.06|42.76|42.06|42.78|42.08|42.75|42.05|15
1655129650000|2022-06-13 14:14:10|42.77|42.07|42.77|42.07|42.77|42.07|42.73|42.03|15
1655129660000|2022-06-13 14:14:20|42.76|42.06|42.69|41.99|42.77|42.07|42.67|41.97|20
1655129670000|2022-06-13 14:14:30|42.71|42.01|42.75|42.05|42.75|42.05|42.7|42|20
1655129680000|2022-06-13 14:14:40|42.74|42.04|42.77|42.07|42.79|42.09|42.74|42.04|20
1655129690000|2022-06-13 14:14:50|42.78|42.08|42.79|42.09|42.83|42.13|42.77|42.07|19
1655129700000|2022-06-13 14:15:00|42.82|42.12|42.8|42.1|42.84|42.14|42.75|42.05|21
1655129710000|2022-06-13 14:15:10|42.81|42.11|42.85|42.15|42.85|42.15|42.77|42.07|22
1655129720000|2022-06-13 14:15:20|42.84|42.14|42.82|42.12|42.85|42.15|42.82|42.12|17
1655129730000|2022-06-13 14:15:30|42.79|42.09|42.74|42.04|42.79|42.09|42.73|42.03|18
1655129740000|2022-06-13 14:15:40|42.73|42.03|42.59|41.89|42.74|42.04|42.58|41.88|23
1655129750000|2022-06-13 14:15:50|42.58|41.88|42.62|41.92|42.63|41.93|42.56|41.86|22
1655129760000|2022-06-13 14:16:00|42.6|41.9|42.57|41.87|42.62|41.92|42.55|41.85|20
1655129770000|2022-06-13 14:16:10|42.56|41.86|42.57|41.87|42.63|41.93|42.56|41.86|19
1655129780000|2022-06-13 14:16:20|42.58|41.88|42.54|41.84|42.58|41.88|42.54|41.84|9
1655129790000|2022-06-13 14:16:30|42.53|41.83|42.54|41.84|42.54|41.84|42.52|41.82|16
1655129800000|2022-06-13 14:16:40|42.53|41.83|42.47|41.77|42.54|41.84|42.47|41.77|19
1655129810000|2022-06-13 14:16:50|42.48|41.78|42.54|41.84|42.56|41.86|42.48|41.78|18
1655129820000|2022-06-13 14:17:00|42.55|41.85|42.54|41.84|42.56|41.86|42.53|41.83|13
1655129830000|2022-06-13 14:17:10|42.53|41.83|42.53|41.83|42.54|41.84|42.49|41.79|20
1655129840000|2022-06-13 14:17:20|42.54|41.84|42.48|41.78|42.54|41.84|42.47|41.77|20
1655129850000|2022-06-13 14:17:30|42.46|41.76|42.55|41.85|42.55|41.85|42.46|41.76|19
1655129860000|2022-06-13 14:17:40|42.54|41.84|42.48|41.78|42.55|41.85|42.46|41.76|22
1655129870000|2022-06-13 14:17:50|42.47|41.77|42.55|41.85|42.55|41.85|42.46|41.76|15
1655129880000|2022-06-13 14:18:00|42.56|41.86|42.65|41.95|42.65|41.95|42.56|41.86|16
1655129890000|2022-06-13 14:18:10|42.64|41.94|42.64|41.94|42.67|41.97|42.64|41.94|21
1655129900000|2022-06-13 14:18:20|42.67|41.97|42.57|41.87|42.67|41.97|42.57|41.87|25
1655129910000|2022-06-13 14:18:30|42.56|41.86|42.59|41.89|42.64|41.94|42.56|41.86|20
1655129920000|2022-06-13 14:18:40|42.6|41.9|42.56|41.86|42.64|41.94|42.54|41.84|22
1655129930000|2022-06-13 14:18:50|42.55|41.85|42.54|41.84|42.58|41.88|42.54|41.84|19
1655129940000|2022-06-13 14:19:00|42.55|41.85|42.49|41.79|42.55|41.85|42.48|41.78|23
1655129950000|2022-06-13 14:19:10|42.5|41.8|42.56|41.86|42.56|41.86|42.48|41.78|18
1655129960000|2022-06-13 14:19:20|42.55|41.85|42.58|41.88|42.58|41.88|42.55|41.85|18
1655129970000|2022-06-13 14:19:30|42.57|41.87|42.64|41.94|42.64|41.94|42.56|41.86|15
1655129980000|2022-06-13 14:19:40|42.63|41.93|42.63|41.93|42.64|41.94|42.59|41.89|17
1655129990000|2022-06-13 14:19:50|42.65|41.95|42.62|41.92|42.65|41.95|42.57|41.87|18
1655130000000|2022-06-13 14:20:00|42.63|41.93|42.56|41.86|42.64|41.94|42.55|41.85|23
1655130010000|2022-06-13 14:20:10|42.55|41.85|42.58|41.88|42.58|41.88|42.53|41.83|21
1655130020000|2022-06-13 14:20:20|42.59|41.89|42.62|41.92|42.67|41.97|42.59|41.89|21
1655130030000|2022-06-13 14:20:30|42.63|41.93|42.71|42.01|42.72|42.02|42.62|41.92|18
1655130040000|2022-06-13 14:20:40|42.72|42.02|42.71|42.01|42.73|42.03|42.7|42|17
1655130050000|2022-06-13 14:20:50|42.72|42.02|42.76|42.06|42.77|42.07|42.72|42.02|18
1655130060000|2022-06-13 14:21:00|42.77|42.07|42.76|42.06|42.77|42.07|42.74|42.04|19
1655130070000|2022-06-13 14:21:10|42.75|42.05|42.69|41.99|42.76|42.06|42.68|41.98|18
1655130080000|2022-06-13 14:21:20|42.7|42|42.65|41.95|42.73|42.03|42.65|41.95|20
1655130090000|2022-06-13 14:21:30|42.64|41.94|42.65|41.95|42.65|41.95|42.62|41.92|14
1655130100000|2022-06-13 14:21:40|42.62|41.92|42.73|42.03|42.73|42.03|42.62|41.92|18
1655130110000|2022-06-13 14:21:50|42.74|42.04|42.72|42.02|42.77|42.07|42.72|42.02|22
1655130120000|2022-06-13 14:22:00|42.71|42.01|42.68|41.98|42.72|42.02|42.64|41.94|22
1655130130000|2022-06-13 14:22:10|42.67|41.97|42.72|42.02|42.74|42.04|42.66|41.96|28
1655130140000|2022-06-13 14:22:20|42.73|42.03|42.67|41.97|42.77|42.07|42.66|41.96|18
1655130150000|2022-06-13 14:22:30|42.65|41.95|42.66|41.96|42.68|41.98|42.65|41.95|14
1655130160000|2022-06-13 14:22:40|42.65|41.95|42.65|41.95|42.67|41.97|42.62|41.92|18
1655130170000|2022-06-13 14:22:50|42.66|41.96|42.64|41.94|42.66|41.96|42.57|41.87|25
1655130180000|2022-06-13 14:23:00|42.63|41.93|42.56|41.86|42.64|41.94|42.55|41.85|25
1655130190000|2022-06-13 14:23:10|42.55|41.85|42.54|41.84|42.58|41.88|42.53|41.83|14
1655130200000|2022-06-13 14:23:20|42.56|41.86|42.47|41.77|42.56|41.86|42.44|41.74|18
1655130210000|2022-06-13 14:23:30|42.46|41.76|42.47|41.77|42.49|41.79|42.45|41.75|16
1655130220000|2022-06-13 14:23:40|42.46|41.76|42.52|41.82|42.54|41.84|42.46|41.76|11
1655130230000|2022-06-13 14:23:50|42.53|41.83|42.53|41.83|42.54|41.84|42.53|41.83|15
1655130240000|2022-06-13 14:24:00|42.52|41.82|42.55|41.85|42.55|41.85|42.5|41.8|12
1655130250000|2022-06-13 14:24:10|42.56|41.86|42.57|41.87|42.61|41.91|42.55|41.85|22
1655130260000|2022-06-13 14:24:20|42.58|41.88|42.55|41.85|42.58|41.88|42.51|41.81|24
1655130270000|2022-06-13 14:24:30|42.54|41.84|42.46|41.76|42.56|41.86|42.46|41.76|18
1655130280000|2022-06-13 14:24:40|42.47|41.77|42.49|41.79|42.53|41.83|42.46|41.76|19
1655130290000|2022-06-13 14:24:50|42.5|41.8|42.53|41.83|42.58|41.88|42.47|41.77|20
1655130300000|2022-06-13 14:25:00|42.54|41.84|42.56|41.86|42.56|41.86|42.51|41.81|21
1655130310000|2022-06-13 14:25:10|42.55|41.85|42.57|41.87|42.59|41.89|42.54|41.84|18
1655130320000|2022-06-13 14:25:20|42.56|41.86|42.65|41.95|42.65|41.95|42.55|41.85|20
1655130330000|2022-06-13 14:25:30|42.66|41.96|42.63|41.93|42.69|41.99|42.62|41.92|22
1655130340000|2022-06-13 14:25:40|42.62|41.92|42.65|41.95|42.65|41.95|42.62|41.92|20
1655130350000|2022-06-13 14:25:50|42.64|41.94|42.63|41.93|42.65|41.95|42.61|41.91|21
1655130360000|2022-06-13 14:26:00|42.64|41.94|42.66|41.96|42.68|41.98|42.63|41.93|19
1655130370000|2022-06-13 14:26:10|42.65|41.95|42.66|41.96|42.74|42.04|42.64|41.94|23
1655130380000|2022-06-13 14:26:20|42.65|41.95|42.56|41.86|42.67|41.97|42.55|41.85|23
1655130390000|2022-06-13 14:26:30|42.55|41.85|42.57|41.87|42.57|41.87|42.53|41.83|21
1655130400000|2022-06-13 14:26:40|42.56|41.86|42.55|41.85|42.58|41.88|42.53|41.83|26
1655130410000|2022-06-13 14:26:50|42.54|41.84|42.56|41.86|42.57|41.87|42.54|41.84|19
1655130420000|2022-06-13 14:27:00|42.53|41.83|42.53|41.83|42.56|41.86|42.5|41.8|23
1655130430000|2022-06-13 14:27:10|42.52|41.82|42.54|41.84|42.56|41.86|42.5|41.8|25
1655130440000|2022-06-13 14:27:20|42.53|41.83|42.54|41.84|42.55|41.85|42.52|41.82|26
1655130450000|2022-06-13 14:27:30|42.53|41.83|42.54|41.84|42.55|41.85|42.5|41.8|23
1655130460000|2022-06-13 14:27:40|42.52|41.82|42.57|41.87|42.57|41.87|42.51|41.81|20
1655130470000|2022-06-13 14:27:50|42.56|41.86|42.62|41.92|42.62|41.92|42.56|41.86|15
1655130480000|2022-06-13 14:28:00|42.64|41.94|42.83|42.13|42.84|42.14|42.62|41.92|26
1655130490000|2022-06-13 14:28:10|42.82|42.12|42.84|42.14|42.84|42.14|42.74|42.04|25
1655130500000|2022-06-13 14:28:20|42.85|42.15|42.8|42.1|42.9|42.2|42.77|42.07|29
1655130510000|2022-06-13 14:28:30|42.82|42.12|42.77|42.07|42.82|42.12|42.74|42.04|23
1655130520000|2022-06-13 14:28:40|42.76|42.06|42.75|42.05|42.8|42.1|42.74|42.04|22
1655130530000|2022-06-13 14:28:50|42.76|42.06|42.77|42.07|42.78|42.08|42.73|42.03|22
1655130540000|2022-06-13 14:29:00|42.76|42.06|42.78|42.08|42.79|42.09|42.75|42.05|17
1655130550000|2022-06-13 14:29:10|42.8|42.1|42.91|42.21|42.92|42.22|42.8|42.1|22
1655130560000|2022-06-13 14:29:20|42.9|42.2|42.88|42.18|42.9|42.2|42.85|42.15|16
1655130570000|2022-06-13 14:29:30|42.89|42.19|42.91|42.21|42.93|42.23|42.87|42.17|22
1655130580000|2022-06-13 14:29:40|42.92|42.22|43|42.3|43.02|42.32|42.91|42.21|20
1655130590000|2022-06-13 14:29:50|42.99|42.29|43.07|42.37|43.08|42.38|42.95|42.25|23
1655130600000|2022-06-13 14:30:00|43.08|42.38|43.07|42.37|43.09|42.39|43.02|42.32|24
1655130610000|2022-06-13 14:30:10|43.11|42.41|43.05|42.35|43.14|42.44|43.04|42.34|26
1655130620000|2022-06-13 14:30:20|43.04|42.34|42.97|42.27|43.05|42.35|42.96|42.26|26
1655130630000|2022-06-13 14:30:30|42.98|42.28|42.96|42.26|42.99|42.29|42.95|42.25|20
1655130640000|2022-06-13 14:30:40|42.97|42.27|42.95|42.25|42.97|42.27|42.93|42.23|23
1655130650000|2022-06-13 14:30:50|42.94|42.24|42.96|42.26|43.02|42.32|42.94|42.24|23
1655130660000|2022-06-13 14:31:00|42.97|42.27|42.94|42.24|42.97|42.27|42.9|42.2|21
1655130670000|2022-06-13 14:31:10|42.96|42.26|42.83|42.13|42.96|42.26|42.83|42.13|27
1655130680000|2022-06-13 14:31:20|42.84|42.14|42.77|42.07|42.85|42.15|42.76|42.06|26
1655130690000|2022-06-13 14:31:30|42.78|42.08|42.8|42.1|42.83|42.13|42.75|42.05|16
1655130700000|2022-06-13 14:31:40|42.81|42.11|42.74|42.04|42.82|42.12|42.73|42.03|19
1655130710000|2022-06-13 14:31:50|42.73|42.03|42.76|42.06|42.8|42.1|42.73|42.03|12
1655130720000|2022-06-13 14:32:00|42.82|42.12|42.77|42.07|42.83|42.13|42.77|42.07|12
1655130730000|2022-06-13 14:32:10|42.76|42.06|42.74|42.04|42.76|42.06|42.73|42.03|14
1655130740000|2022-06-13 14:32:20|42.73|42.03|42.72|42.02|42.74|42.04|42.71|42.01|18
1655130750000|2022-06-13 14:32:30|42.71|42.01|42.72|42.02|42.75|42.05|42.71|42.01|17
1655130760000|2022-06-13 14:32:40|42.7|42|42.66|41.96|42.72|42.02|42.66|41.96|25
1655130770000|2022-06-13 14:32:50|42.67|41.97|42.71|42.01|42.71|42.01|42.65|41.95|21
1655130780000|2022-06-13 14:33:00|42.72|42.02|42.66|41.96|42.73|42.03|42.66|41.96|19
1655130790000|2022-06-13 14:33:10|42.67|41.97|42.69|41.99|42.71|42.01|42.65|41.95|20
1655130800000|2022-06-13 14:33:20|42.7|42|42.73|42.03|42.74|42.04|42.69|41.99|19
1655130810000|2022-06-13 14:33:30|42.74|42.04|42.82|42.12|42.82|42.12|42.73|42.03|21
1655130820000|2022-06-13 14:33:40|42.83|42.13|42.86|42.16|42.87|42.17|42.8|42.1|20
1655130830000|2022-06-13 14:33:50|42.85|42.15|42.84|42.14|42.86|42.16|42.83|42.13|15
1655130840000|2022-06-13 14:34:00|42.85|42.15|42.92|42.22|42.94|42.24|42.84|42.14|18
1655130850000|2022-06-13 14:34:10|42.93|42.23|42.93|42.23|42.95|42.25|42.92|42.22|22
1655130860000|2022-06-13 14:34:20|42.94|42.24|42.8|42.1|42.94|42.24|42.8|42.1|15
1655130870000|2022-06-13 14:34:30|42.78|42.08|42.76|42.06|42.86|42.16|42.76|42.06|22
1655130880000|2022-06-13 14:34:40|42.77|42.07|42.75|42.05|42.77|42.07|42.71|42.01|21
1655130890000|2022-06-13 14:34:50|42.76|42.06|42.8|42.1|42.81|42.11|42.75|42.05|20
1655130900000|2022-06-13 14:35:00|42.81|42.11|42.75|42.05|42.81|42.11|42.73|42.03|19
1655130910000|2022-06-13 14:35:10|42.74|42.04|42.75|42.05|42.75|42.05|42.72|42.02|14
1655130920000|2022-06-13 14:35:20|42.74|42.04|42.74|42.04|42.76|42.06|42.73|42.03|11
1655130930000|2022-06-13 14:35:30|42.75|42.05|42.82|42.12|42.84|42.14|42.75|42.05|19
1655130940000|2022-06-13 14:35:40|42.83|42.13|42.8|42.1|42.84|42.14|42.77|42.07|26
1655130950000|2022-06-13 14:35:50|42.79|42.09|42.81|42.11|42.83|42.13|42.79|42.09|22
1655130960000|2022-06-13 14:36:00|42.78|42.08|42.77|42.07|42.83|42.13|42.76|42.06|19
1655130970000|2022-06-13 14:36:10|42.78|42.08|42.85|42.15|42.85|42.15|42.76|42.06|19
1655130980000|2022-06-13 14:36:20|42.84|42.14|42.91|42.21|42.92|42.22|42.83|42.13|19
1655130990000|2022-06-13 14:36:30|42.9|42.2|42.9|42.2|42.92|42.22|42.86|42.16|24
1655131000000|2022-06-13 14:36:40|42.94|42.24|42.83|42.13|42.94|42.24|42.82|42.12|25
1655131010000|2022-06-13 14:36:50|42.82|42.12|42.75|42.05|42.84|42.14|42.74|42.04|21
1655131020000|2022-06-13 14:37:00|42.76|42.06|42.75|42.05|42.78|42.08|42.72|42.02|24
1655131030000|2022-06-13 14:37:10|42.76|42.06|42.75|42.05|42.77|42.07|42.74|42.04|18
1655131040000|2022-06-13 14:37:20|42.76|42.06|42.81|42.11|42.85|42.15|42.76|42.06|24
1655131050000|2022-06-13 14:37:30|42.76|42.06|42.71|42.01|42.77|42.07|42.71|42.01|18
1655131060000|2022-06-13 14:37:40|42.75|42.05|42.74|42.04|42.75|42.05|42.73|42.03|10
1655131070000|2022-06-13 14:37:50|42.75|42.05|42.72|42.02|42.76|42.06|42.7|42|19
1655131080000|2022-06-13 14:38:00|42.73|42.03|42.64|41.94|42.73|42.03|42.63|41.93|18
1655131090000|2022-06-13 14:38:10|42.67|41.97|42.64|41.94|42.69|41.99|42.64|41.94|16
1655131100000|2022-06-13 14:38:20|42.65|41.95|42.68|41.98|42.68|41.98|42.64|41.94|15
1655131110000|2022-06-13 14:38:30|42.66|41.96|42.66|41.96|42.68|41.98|42.66|41.96|19
1655131120000|2022-06-13 14:38:40|42.69|41.99|42.67|41.97|42.69|41.99|42.65|41.95|15
1655131130000|2022-06-13 14:38:50|42.66|41.96|42.67|41.97|42.75|42.05|42.64|41.94|19
1655131140000|2022-06-13 14:39:00|42.66|41.96|42.73|42.03|42.73|42.03|42.65|41.95|23
1655131150000|2022-06-13 14:39:10|42.72|42.02|42.74|42.04|42.74|42.04|42.68|41.98|22
1655131160000|2022-06-13 14:39:20|42.72|42.02|42.71|42.01|42.74|42.04|42.67|41.97|16
1655131170000|2022-06-13 14:39:30|42.72|42.02|42.74|42.04|42.75|42.05|42.7|42|21
1655131180000|2022-06-13 14:39:40|42.75|42.05|42.63|41.93|42.75|42.05|42.63|41.93|24
1655131190000|2022-06-13 14:39:50|42.64|41.94|42.64|41.94|42.65|41.95|42.61|41.91|12
1655131200000|2022-06-13 14:40:00|42.65|41.95|42.52|41.82|42.65|41.95|42.51|41.81|15
1655131210000|2022-06-13 14:40:10|42.53|41.83|42.46|41.76|42.54|41.84|42.45|41.75|17
1655131220000|2022-06-13 14:40:20|42.47|41.77|42.56|41.86|42.56|41.86|42.44|41.74|20
1655131230000|2022-06-13 14:40:30|42.55|41.85|42.66|41.96|42.69|41.99|42.55|41.85|18
1655131240000|2022-06-13 14:40:40|42.67|41.97|42.61|41.91|42.67|41.97|42.61|41.91|16
1655131250000|2022-06-13 14:40:50|42.59|41.89|42.56|41.86|42.63|41.93|42.56|41.86|19
1655131260000|2022-06-13 14:41:00|42.55|41.85|42.55|41.85|42.57|41.87|42.54|41.84|21
1655131270000|2022-06-13 14:41:10|42.58|41.88|42.56|41.86|42.58|41.88|42.53|41.83|14
1655131280000|2022-06-13 14:41:20|42.55|41.85|42.54|41.84|42.55|41.85|42.53|41.83|21
1655131290000|2022-06-13 14:41:30|42.56|41.86|42.44|41.74|42.56|41.86|42.39|41.69|20
1655131300000|2022-06-13 14:41:40|42.46|41.76|42.39|41.69|42.47|41.77|42.39|41.69|21
1655131310000|2022-06-13 14:41:50|42.38|41.68|42.38|41.68|42.41|41.71|42.37|41.67|18
1655131320000|2022-06-13 14:42:00|42.39|41.69|42.38|41.68|42.44|41.74|42.37|41.67|22
1655131330000|2022-06-13 14:42:10|42.39|41.69|42.36|41.66|42.39|41.69|42.36|41.66|10
1655131340000|2022-06-13 14:42:20|42.35|41.65|42.28|41.58|42.36|41.66|42.28|41.58|15
1655131350000|2022-06-13 14:42:30|42.29|41.59|42.29|41.59|42.35|41.65|42.28|41.58|22
1655131360000|2022-06-13 14:42:40|42.3|41.6|42.25|41.55|42.3|41.6|42.24|41.54|23
1655131370000|2022-06-13 14:42:50|42.24|41.54|42.23|41.53|42.25|41.55|42.18|41.48|18
1655131380000|2022-06-13 14:43:00|42.22|41.52|42.18|41.48|42.23|41.53|42.17|41.47|14
1655131390000|2022-06-13 14:43:10|42.17|41.47|42.01|41.31|42.2|41.5|42.01|41.31|19
1655131400000|2022-06-13 14:43:20|42.02|41.32|42.06|41.36|42.12|41.42|42.02|41.32|21
1655131410000|2022-06-13 14:43:30|42.02|41.32|42.01|41.31|42.06|41.36|42.01|41.31|22
1655131420000|2022-06-13 14:43:40|42.03|41.33|42.05|41.35|42.08|41.38|42.02|41.32|20
1655131430000|2022-06-13 14:43:50|42.07|41.37|42.08|41.38|42.16|41.46|42.07|41.37|23
1655131440000|2022-06-13 14:44:00|42.1|41.4|42.06|41.36|42.1|41.4|42.05|41.35|16
1655131450000|2022-06-13 14:44:10|42.08|41.38|42.11|41.41|42.13|41.43|42.06|41.36|23
1655131460000|2022-06-13 14:44:20|42.12|41.42|42.18|41.48|42.18|41.48|42.09|41.39|20
1655131470000|2022-06-13 14:44:30|42.17|41.47|42.23|41.53|42.25|41.55|42.17|41.47|14
1655131480000|2022-06-13 14:44:40|42.22|41.52|42.15|41.45|42.25|41.55|42.13|41.43|25
1655131490000|2022-06-13 14:44:50|42.13|41.43|42.14|41.44|42.15|41.45|42.11|41.41|19
1655131500000|2022-06-13 14:45:00|42.13|41.43|42.21|41.51|42.22|41.52|42.12|41.42|25
1655131510000|2022-06-13 14:45:10|42.22|41.52|42.14|41.44|42.24|41.54|42.14|41.44|23
1655131520000|2022-06-13 14:45:20|42.15|41.45|42.17|41.47|42.17|41.47|42.12|41.42|21
1655131530000|2022-06-13 14:45:30|42.14|41.44|42.01|41.31|42.14|41.44|42.01|41.31|22
1655131540000|2022-06-13 14:45:40|42|41.3|42.19|41.49|42.19|41.49|42|41.3|24
1655131550000|2022-06-13 14:45:50|42.2|41.5|42.33|41.63|42.36|41.66|42.2|41.5|19
1655131560000|2022-06-13 14:46:00|42.32|41.62|42.27|41.57|42.34|41.64|42.25|41.55|27
1655131570000|2022-06-13 14:46:10|42.26|41.56|42.33|41.63|42.33|41.63|42.24|41.54|19
1655131580000|2022-06-13 14:46:20|42.34|41.64|42.33|41.63|42.36|41.66|42.33|41.63|20
1655131590000|2022-06-13 14:46:30|42.34|41.64|42.3|41.6|42.35|41.65|42.29|41.59|18
1655131600000|2022-06-13 14:46:40|42.27|41.57|42.25|41.55|42.28|41.58|42.24|41.54|19
1655131610000|2022-06-13 14:46:50|42.28|41.58|42.25|41.55|42.28|41.58|42.21|41.51|24
1655131620000|2022-06-13 14:47:00|42.26|41.56|42.16|41.46|42.27|41.57|42.16|41.46|21
1655131630000|2022-06-13 14:47:10|42.15|41.45|42.1|41.4|42.16|41.46|42.06|41.36|23
1655131640000|2022-06-13 14:47:20|42.13|41.43|42.14|41.44|42.14|41.44|42.06|41.36|25
1655131650000|2022-06-13 14:47:30|42.16|41.46|42.12|41.42|42.21|41.51|42.12|41.42|22
1655131660000|2022-06-13 14:47:40|42.14|41.44|42.08|41.38|42.15|41.45|42.07|41.37|21
1655131670000|2022-06-13 14:47:50|42.07|41.37|41.99|41.29|42.08|41.38|41.99|41.29|17
1655131680000|2022-06-13 14:48:00|41.97|41.27|42.04|41.34|42.07|41.37|41.96|41.26|21
1655131690000|2022-06-13 14:48:10|42.06|41.36|41.97|41.27|42.07|41.37|41.96|41.26|20
1655131700000|2022-06-13 14:48:20|41.99|41.29|42.04|41.34|42.04|41.34|41.94|41.24|22
1655131710000|2022-06-13 14:48:30|42.03|41.33|42.06|41.36|42.06|41.36|42.03|41.33|18
1655131720000|2022-06-13 14:48:40|42.05|41.35|41.97|41.27|42.06|41.36|41.96|41.26|24
1655131730000|2022-06-13 14:48:50|41.96|41.26|41.95|41.25|41.97|41.27|41.94|41.24|19
1655131740000|2022-06-13 14:49:00|41.96|41.26|41.95|41.25|41.97|41.27|41.92|41.22|25
1655131750000|2022-06-13 14:49:10|41.96|41.26|41.96|41.26|41.97|41.27|41.94|41.24|26
1655131760000|2022-06-13 14:49:20|41.95|41.25|41.89|41.19|41.97|41.27|41.87|41.17|23
1655131770000|2022-06-13 14:49:30|41.87|41.17|41.89|41.19|41.95|41.25|41.87|41.17|22
1655131780000|2022-06-13 14:49:40|41.9|41.2|41.83|41.13|41.91|41.21|41.82|41.12|27
1655131790000|2022-06-13 14:49:50|41.86|41.16|41.77|41.07|41.86|41.16|41.76|41.06|19
1655131800000|2022-06-13 14:50:00|41.75|41.05|41.84|41.14|41.85|41.15|41.75|41.05|20
1655131810000|2022-06-13 14:50:10|41.82|41.12|41.77|41.07|41.86|41.16|41.75|41.05|23
1655131820000|2022-06-13 14:50:20|41.76|41.06|41.75|41.05|41.79|41.09|41.75|41.05|20
1655131830000|2022-06-13 14:50:30|41.76|41.06|41.73|41.03|41.76|41.06|41.7|41|20
1655131840000|2022-06-13 14:50:40|41.72|41.02|41.59|40.89|41.72|41.02|41.57|40.87|24
1655131850000|2022-06-13 14:50:50|41.6|40.9|41.59|40.89|41.66|40.96|41.59|40.89|14
1655131860000|2022-06-13 14:51:00|41.57|40.87|41.48|40.78|41.59|40.89|41.48|40.78|25
1655131870000|2022-06-13 14:51:10|41.47|40.77|41.55|40.85|41.55|40.85|41.38|40.68|25
1655131880000|2022-06-13 14:51:20|41.57|40.87|41.52|40.82|41.57|40.87|41.47|40.77|23
1655131890000|2022-06-13 14:51:30|41.53|40.83|41.64|40.94|41.64|40.94|41.44|40.74|28
1655131900000|2022-06-13 14:51:40|41.66|40.96|41.86|41.16|41.86|41.16|41.66|40.96|27
1655131910000|2022-06-13 14:51:50|41.84|41.14|41.78|41.08|41.88|41.18|41.78|41.08|26
1655131920000|2022-06-13 14:52:00|41.77|41.07|41.82|41.12|41.84|41.14|41.73|41.03|21
1655131930000|2022-06-13 14:52:10|41.86|41.16|41.97|41.27|41.97|41.27|41.82|41.12|21
1655131940000|2022-06-13 14:52:20|41.98|41.28|42.42|41.72|42.42|41.72|41.98|41.28|28
1655131950000|2022-06-13 14:52:30|42.4|41.7|42.32|41.62|42.4|41.7|42.22|41.52|25
1655131960000|2022-06-13 14:52:40|42.31|41.61|42.05|41.35|42.33|41.63|42.04|41.34|27
1655131970000|2022-06-13 14:52:50|42.06|41.36|42.12|41.42|42.16|41.46|42.06|41.36|25
1655131980000|2022-06-13 14:53:00|42.1|41.4|42.16|41.46|42.18|41.48|42.08|41.38|21
1655131990000|2022-06-13 14:53:10|42.15|41.45|42.15|41.45|42.16|41.46|42.05|41.35|26
1655132000000|2022-06-13 14:53:20|42.16|41.46|42.13|41.43|42.26|41.56|42.13|41.43|28
1655132010000|2022-06-13 14:53:30|42.1|41.4|42.06|41.36|42.14|41.44|42.04|41.34|23
1655132020000|2022-06-13 14:53:40|42.05|41.35|41.95|41.25|42.08|41.38|41.93|41.23|29
1655132030000|2022-06-13 14:53:50|41.94|41.24|42.02|41.32|42.05|41.35|41.89|41.19|29
1655132040000|2022-06-13 14:54:00|42.03|41.33|41.98|41.28|42.09|41.39|41.98|41.28|27
1655132050000|2022-06-13 14:54:10|42|41.3|41.97|41.27|42|41.3|41.95|41.25|20
1655132060000|2022-06-13 14:54:20|41.99|41.29|42.07|41.37|42.08|41.38|41.97|41.27|25
1655132070000|2022-06-13 14:54:30|42.05|41.35|42.05|41.35|42.09|41.39|42.04|41.34|21
1655132080000|2022-06-13 14:54:40|42.06|41.36|42.01|41.31|42.06|41.36|41.99|41.29|19
1655132090000|2022-06-13 14:54:50|42|41.3|42.09|41.39|42.14|41.44|41.99|41.29|28
1655132100000|2022-06-13 14:55:00|42.1|41.4|42.08|41.38|42.12|41.42|42.04|41.34|26
1655132110000|2022-06-13 14:55:10|42.07|41.37|42.07|41.37|42.07|41.37|42.05|41.35|11
1655132120000|2022-06-13 14:55:20|42.08|41.38|42.12|41.42|42.15|41.45|42.06|41.36|24
1655132130000|2022-06-13 14:55:30|42.1|41.4|42.09|41.39|42.11|41.41|42.06|41.36|23
1655132140000|2022-06-13 14:55:40|42.08|41.38|42.14|41.44|42.17|41.47|42.07|41.37|20
1655132150000|2022-06-13 14:55:50|42.13|41.43|42.16|41.46|42.18|41.48|42.13|41.43|26
1655132160000|2022-06-13 14:56:00|42.17|41.47|42.08|41.38|42.2|41.5|42.07|41.37|21
1655132170000|2022-06-13 14:56:10|42.06|41.36|42.09|41.39|42.1|41.4|42.02|41.32|21
1655132180000|2022-06-13 14:56:20|42.06|41.36|42|41.3|42.07|41.37|41.97|41.27|21
1655132190000|2022-06-13 14:56:30|42.01|41.31|42.02|41.32|42.05|41.35|41.97|41.27|14
1655132200000|2022-06-13 14:56:40|42.01|41.31|42|41.3|42.03|41.33|41.97|41.27|12
1655132210000|2022-06-13 14:56:50|42.04|41.34|41.98|41.28|42.05|41.35|41.96|41.26|17
1655132220000|2022-06-13 14:57:00|41.99|41.29|42.04|41.34|42.06|41.36|41.98|41.28|17
1655132230000|2022-06-13 14:57:10|42.05|41.35|41.97|41.27|42.05|41.35|41.95|41.25|20
1655132240000|2022-06-13 14:57:20|41.95|41.25|41.95|41.25|42.04|41.34|41.95|41.25|15
1655132250000|2022-06-13 14:57:30|41.94|41.24|41.94|41.24|41.98|41.28|41.9|41.2|23
1655132260000|2022-06-13 14:57:40|41.93|41.23|41.93|41.23|41.98|41.28|41.93|41.23|21
1655132270000|2022-06-13 14:57:50|41.96|41.26|41.98|41.28|41.98|41.28|41.93|41.23|17
1655132280000|2022-06-13 14:58:00|41.97|41.27|41.96|41.26|41.98|41.28|41.93|41.23|21
1655132290000|2022-06-13 14:58:10|41.95|41.25|42.03|41.33|42.04|41.34|41.95|41.25|19
1655132300000|2022-06-13 14:58:20|42.04|41.34|42.05|41.35|42.07|41.37|42.03|41.33|15
1655132310000|2022-06-13 14:58:30|42.06|41.36|42.07|41.37|42.11|41.41|42.05|41.35|14
1655132320000|2022-06-13 14:58:40|42.08|41.38|42.08|41.38|42.09|41.39|42.07|41.37|8
1655132330000|2022-06-13 14:58:50|42.11|41.41|42.24|41.54|42.24|41.54|42.11|41.41|17
1655132340000|2022-06-13 14:59:00|42.22|41.52|42.28|41.58|42.29|41.59|42.22|41.52|26
1655132350000|2022-06-13 14:59:10|42.27|41.57|42.37|41.67|42.37|41.67|42.27|41.57|20
1655132360000|2022-06-13 14:59:20|42.36|41.66|42.27|41.57|42.39|41.69|42.26|41.56|25
1655132370000|2022-06-13 14:59:30|42.26|41.56|42.26|41.56|42.29|41.59|42.25|41.55|22
1655132380000|2022-06-13 14:59:40|42.25|41.55|42.2|41.5|42.28|41.58|42.2|41.5|22
1655132390000|2022-06-13 14:59:50|42.17|41.47|42.17|41.47|42.25|41.55|42.15|41.45|18
1655132400000|2022-06-13 15:00:00|42.15|41.45|42.13|41.43|42.18|41.48|42.13|41.43|24
1655132410000|2022-06-13 15:00:10|42.09|41.39|42.04|41.34|42.13|41.43|42.04|41.34|22
1655132420000|2022-06-13 15:00:20|42.05|41.35|42.12|41.42|42.13|41.43|42.04|41.34|15
1655132430000|2022-06-13 15:00:30|42.13|41.43|42.16|41.46|42.17|41.47|42.13|41.43|20
1655132440000|2022-06-13 15:00:40|42.17|41.47|42.28|41.58|42.28|41.58|42.16|41.46|25
1655132450000|2022-06-13 15:00:50|42.27|41.57|42.28|41.58|42.29|41.59|42.26|41.56|17
1655132460000|2022-06-13 15:01:00|42.29|41.59|42.31|41.61|42.33|41.63|42.27|41.57|16
1655132470000|2022-06-13 15:01:10|42.32|41.62|42.39|41.69|42.42|41.72|42.32|41.62|18
1655132480000|2022-06-13 15:01:20|42.4|41.7|42.47|41.77|42.48|41.78|42.4|41.7|23
1655132490000|2022-06-13 15:01:30|42.46|41.76|42.45|41.75|42.47|41.77|42.42|41.72|16
1655132500000|2022-06-13 15:01:40|42.44|41.74|42.43|41.73|42.47|41.77|42.38|41.68|25
1655132510000|2022-06-13 15:01:50|42.41|41.71|42.49|41.79|42.5|41.8|42.4|41.7|19
1655132520000|2022-06-13 15:02:00|42.5|41.8|42.36|41.66|42.53|41.83|42.36|41.66|19
1655132530000|2022-06-13 15:02:10|42.37|41.67|42.46|41.76|42.46|41.76|42.37|41.67|22
1655132540000|2022-06-13 15:02:20|42.48|41.78|42.57|41.87|42.57|41.87|42.48|41.78|16
1655132550000|2022-06-13 15:02:30|42.55|41.85|42.57|41.87|42.57|41.87|42.52|41.82|17
1655132560000|2022-06-13 15:02:40|42.56|41.86|42.61|41.91|42.63|41.93|42.52|41.82|17
1655132570000|2022-06-13 15:02:50|42.6|41.9|42.55|41.85|42.64|41.94|42.54|41.84|23
1655132580000|2022-06-13 15:03:00|42.54|41.84|42.45|41.75|42.56|41.86|42.45|41.75|19
1655132590000|2022-06-13 15:03:10|42.46|41.76|42.46|41.76|42.47|41.77|42.44|41.74|17
1655132600000|2022-06-13 15:03:20|42.45|41.75|42.37|41.67|42.46|41.76|42.37|41.67|22
1655132610000|2022-06-13 15:03:30|42.38|41.68|42.37|41.67|42.38|41.68|42.35|41.65|23
1655132620000|2022-06-13 15:03:40|42.36|41.66|42.25|41.55|42.36|41.66|42.25|41.55|22
1655132630000|2022-06-13 15:03:50|42.24|41.54|42.19|41.49|42.25|41.55|42.18|41.48|17
1655132640000|2022-06-13 15:04:00|42.2|41.5|42.18|41.48|42.24|41.54|42.17|41.47|19
1655132650000|2022-06-13 15:04:10|42.16|41.46|42.07|41.37|42.16|41.46|42.07|41.37|26
1655132660000|2022-06-13 15:04:20|42.08|41.38|42.01|41.31|42.08|41.38|42.01|41.31|19
1655132670000|2022-06-13 15:04:30|41.98|41.28|41.98|41.28|42.03|41.33|41.96|41.26|24
1655132680000|2022-06-13 15:04:40|41.99|41.29|41.92|41.22|42|41.3|41.88|41.18|26
1655132690000|2022-06-13 15:04:50|41.95|41.25|42.07|41.37|42.07|41.37|41.94|41.24|21
1655132700000|2022-06-13 15:05:00|42.08|41.38|41.95|41.25|42.08|41.38|41.95|41.25|27
1655132710000|2022-06-13 15:05:10|41.94|41.24|41.98|41.28|42.02|41.32|41.92|41.22|19
1655132720000|2022-06-13 15:05:20|41.99|41.29|41.92|41.22|41.99|41.29|41.9|41.2|22
1655132730000|2022-06-13 15:05:30|41.94|41.24|41.98|41.28|42.04|41.34|41.88|41.18|27
1655132740000|2022-06-13 15:05:40|41.99|41.29|42.1|41.4|42.1|41.4|41.98|41.28|20
1655132750000|2022-06-13 15:05:50|42.11|41.41|42.08|41.38|42.15|41.45|42.05|41.35|23
1655132760000|2022-06-13 15:06:00|42.09|41.39|42.17|41.47|42.19|41.49|42.08|41.38|17
1655132770000|2022-06-13 15:06:10|42.18|41.48|42.21|41.51|42.26|41.56|42.18|41.48|20
1655132780000|2022-06-13 15:06:20|42.2|41.5|42.18|41.48|42.2|41.5|42.11|41.41|31
1655132790000|2022-06-13 15:06:30|42.17|41.47|42.1|41.4|42.18|41.48|42.1|41.4|23
1655132800000|2022-06-13 15:06:40|42.09|41.39|42.06|41.36|42.09|41.39|42.04|41.34|21
1655132810000|2022-06-13 15:06:50|42.05|41.35|42.09|41.39|42.09|41.39|42.04|41.34|12
1655132820000|2022-06-13 15:07:00|42.08|41.38|42.07|41.37|42.15|41.45|42.07|41.37|23
1655132830000|2022-06-13 15:07:10|42.06|41.36|41.97|41.27|42.08|41.38|41.97|41.27|24
1655132840000|2022-06-13 15:07:20|41.96|41.26|42.05|41.35|42.06|41.36|41.96|41.26|18
1655132850000|2022-06-13 15:07:30|42.03|41.33|42.04|41.34|42.07|41.37|42|41.3|20
1655132860000|2022-06-13 15:07:40|42.05|41.35|42.16|41.46|42.16|41.46|42.04|41.34|22
1655132870000|2022-06-13 15:07:50|42.15|41.45|42.17|41.47|42.17|41.47|42.14|41.44|17
1655132880000|2022-06-13 15:08:00|42.16|41.46|42.22|41.52|42.27|41.57|42.16|41.46|25
1655132890000|2022-06-13 15:08:10|42.23|41.53|42.17|41.47|42.24|41.54|42.17|41.47|18
1655132900000|2022-06-13 15:08:20|42.18|41.48|42.16|41.46|42.26|41.56|42.16|41.46|22
1655132910000|2022-06-13 15:08:30|42.17|41.47|42.24|41.54|42.24|41.54|42.15|41.45|19
1655132920000|2022-06-13 15:08:40|42.25|41.55|42.21|41.51|42.27|41.57|42.19|41.49|19
1655132930000|2022-06-13 15:08:50|42.22|41.52|42.15|41.45|42.22|41.52|42.14|41.44|20
1655132940000|2022-06-13 15:09:00|42.17|41.47|42.19|41.49|42.2|41.5|42.13|41.43|24
1655132950000|2022-06-13 15:09:10|42.2|41.5|42.28|41.58|42.28|41.58|42.2|41.5|17
1655132960000|2022-06-13 15:09:20|42.29|41.59|42.23|41.53|42.29|41.59|42.23|41.53|21
1655132970000|2022-06-13 15:09:30|42.24|41.54|42.22|41.52|42.27|41.57|42.21|41.51|28
1655132980000|2022-06-13 15:09:40|42.18|41.48|42.25|41.55|42.25|41.55|42.17|41.47|20
1655132990000|2022-06-13 15:09:50|42.24|41.54|42.15|41.45|42.27|41.57|42.15|41.45|25
1655133000000|2022-06-13 15:10:00|42.16|41.46|42.17|41.47|42.18|41.48|42.13|41.43|26
1655133010000|2022-06-13 15:10:10|42.18|41.48|42.25|41.55|42.28|41.58|42.17|41.47|23
1655133020000|2022-06-13 15:10:20|42.24|41.54|42.16|41.46|42.27|41.57|42.16|41.46|22
1655133030000|2022-06-13 15:10:30|42.17|41.47|42.15|41.45|42.18|41.48|42.13|41.43|12
1655133040000|2022-06-13 15:10:40|42.13|41.43|42.06|41.36|42.15|41.45|42.06|41.36|20
1655133050000|2022-06-13 15:10:50|42.07|41.37|42.06|41.36|42.07|41.37|42.04|41.34|17
1655133060000|2022-06-13 15:11:00|42.05|41.35|42.09|41.39|42.11|41.41|42.04|41.34|21
1655133070000|2022-06-13 15:11:10|42.11|41.41|42.18|41.48|42.19|41.49|42.11|41.41|29
1655133080000|2022-06-13 15:11:20|42.16|41.46|42.25|41.55|42.26|41.56|42.16|41.46|22
1655133090000|2022-06-13 15:11:30|42.26|41.56|42.26|41.56|42.27|41.57|42.25|41.55|7
1655133100000|2022-06-13 15:11:40|42.25|41.55|42.34|41.64|42.34|41.64|42.25|41.55|16
1655133110000|2022-06-13 15:11:50|42.33|41.63|42.34|41.64|42.37|41.67|42.33|41.63|16
1655133120000|2022-06-13 15:12:00|42.35|41.65|42.39|41.69|42.45|41.75|42.35|41.65|19
1655133130000|2022-06-13 15:12:10|42.36|41.66|42.26|41.56|42.43|41.73|42.26|41.56|26
1655133140000|2022-06-13 15:12:20|42.27|41.57|42.26|41.56|42.27|41.57|42.22|41.52|21
1655133150000|2022-06-13 15:12:30|42.27|41.57|42.23|41.53|42.27|41.57|42.22|41.52|25
1655133160000|2022-06-13 15:12:40|42.18|41.48|42.17|41.47|42.2|41.5|42.12|41.42|19
1655133170000|2022-06-13 15:12:50|42.23|41.53|42.24|41.54|42.26|41.56|42.23|41.53|19
1655133180000|2022-06-13 15:13:00|42.25|41.55|42.34|41.64|42.37|41.67|42.25|41.55|21
1655133190000|2022-06-13 15:13:10|42.32|41.62|42.26|41.56|42.36|41.66|42.25|41.55|20
1655133200000|2022-06-13 15:13:20|42.25|41.55|42.25|41.55|42.27|41.57|42.24|41.54|22
1655133210000|2022-06-13 15:13:30|42.23|41.53|42.23|41.53|42.25|41.55|42.18|41.48|19
1655133220000|2022-06-13 15:13:40|42.22|41.52|42.24|41.54|42.28|41.58|42.22|41.52|21
1655133230000|2022-06-13 15:13:50|42.23|41.53|42.1|41.4|42.25|41.55|42.1|41.4|24
1655133240000|2022-06-13 15:14:00|42.08|41.38|42.09|41.39|42.16|41.46|42.08|41.38|20
1655133250000|2022-06-13 15:14:10|42.08|41.38|42.06|41.36|42.17|41.47|42.06|41.36|21
1655133260000|2022-06-13 15:14:20|42.05|41.35|42.08|41.38|42.08|41.38|42.05|41.35|8
1655133270000|2022-06-13 15:14:30|42.07|41.37|42.11|41.41|42.14|41.44|42.06|41.36|25
1655133280000|2022-06-13 15:14:40|42.12|41.42|42.23|41.53|42.23|41.53|42.1|41.4|21
1655133290000|2022-06-13 15:14:50|42.22|41.52|42.25|41.55|42.27|41.57|42.17|41.47|22
1655133300000|2022-06-13 15:15:00|42.24|41.54|42.35|41.65|42.36|41.66|42.22|41.52|22
1655133310000|2022-06-13 15:15:10|42.36|41.66|42.45|41.75|42.45|41.75|42.36|41.66|21
1655133320000|2022-06-13 15:15:20|42.46|41.76|42.53|41.83|42.55|41.85|42.46|41.76|22
1655133330000|2022-06-13 15:15:30|42.54|41.84|42.65|41.95|42.65|41.95|42.53|41.83|22
1655133340000|2022-06-13 15:15:40|42.64|41.94|42.79|42.09|42.82|42.12|42.64|41.94|22
1655133350000|2022-06-13 15:15:50|42.8|42.1|42.71|42.01|42.8|42.1|42.64|41.94|24
1655133360000|2022-06-13 15:16:00|42.72|42.02|42.74|42.04|42.77|42.07|42.66|41.96|31
1655133370000|2022-06-13 15:16:10|42.72|42.02|42.76|42.06|42.77|42.07|42.72|42.02|21
1655133380000|2022-06-13 15:16:20|42.75|42.05|42.64|41.94|42.77|42.07|42.63|41.93|25
1655133390000|2022-06-13 15:16:30|42.63|41.93|42.69|41.99|42.74|42.04|42.63|41.93|20
1655133400000|2022-06-13 15:16:40|42.67|41.97|42.65|41.95|42.73|42.03|42.64|41.94|22
1655133410000|2022-06-13 15:16:50|42.66|41.96|42.66|41.96|42.72|42.02|42.65|41.95|26
1655133420000|2022-06-13 15:17:00|42.68|41.98|42.91|42.21|42.97|42.27|42.67|41.97|27
1655133430000|2022-06-13 15:17:10|42.9|42.2|42.84|42.14|42.92|42.22|42.84|42.14|18
1655133440000|2022-06-13 15:17:20|42.86|42.16|42.94|42.24|42.95|42.25|42.79|42.09|19
1655133450000|2022-06-13 15:17:30|42.95|42.25|42.9|42.2|42.95|42.25|42.83|42.13|24
1655133460000|2022-06-13 15:17:40|42.89|42.19|42.93|42.23|42.94|42.24|42.88|42.18|24
1655133470000|2022-06-13 15:17:50|42.94|42.24|42.93|42.23|42.94|42.24|42.9|42.2|16
1655133480000|2022-06-13 15:18:00|42.9|42.2|42.95|42.25|42.96|42.26|42.9|42.2|18
1655133490000|2022-06-13 15:18:10|42.96|42.26|42.94|42.24|43.05|42.35|42.93|42.23|20
1655133500000|2022-06-13 15:18:20|42.97|42.27|42.95|42.25|43.03|42.33|42.95|42.25|24
1655133510000|2022-06-13 15:18:30|42.94|42.24|42.96|42.26|42.99|42.29|42.92|42.22|19
1655133520000|2022-06-13 15:18:40|42.98|42.28|42.96|42.26|42.99|42.29|42.96|42.26|15
1655133530000|2022-06-13 15:18:50|42.95|42.25|42.95|42.25|42.96|42.26|42.94|42.24|11
1655133540000|2022-06-13 15:19:00|42.93|42.23|43|42.3|43|42.3|42.92|42.22|19
1655133550000|2022-06-13 15:19:10|43.04|42.34|42.99|42.29|43.06|42.36|42.99|42.29|23
1655133560000|2022-06-13 15:19:20|42.97|42.27|42.94|42.24|43.02|42.32|42.92|42.22|21
1655133570000|2022-06-13 15:19:30|42.95|42.25|42.96|42.26|42.97|42.27|42.91|42.21|18
1655133580000|2022-06-13 15:19:40|42.97|42.27|42.96|42.26|42.99|42.29|42.94|42.24|26
1655133590000|2022-06-13 15:19:50|42.95|42.25|43.05|42.35|43.05|42.35|42.95|42.25|21
1655133600000|2022-06-13 15:20:00|43.06|42.36|43.04|42.34|43.06|42.36|42.99|42.29|23
1655133610000|2022-06-13 15:20:10|43.05|42.35|43.06|42.36|43.07|42.37|43.05|42.35|16
1655133620000|2022-06-13 15:20:20|43.07|42.37|43.05|42.35|43.07|42.37|43.04|42.34|21
1655133630000|2022-06-13 15:20:30|43.06|42.36|43.07|42.37|43.08|42.38|43.05|42.35|20
1655133640000|2022-06-13 15:20:40|43.08|42.38|43.08|42.38|43.09|42.39|43.05|42.35|16
1655133650000|2022-06-13 15:20:50|43.06|42.36|43.06|42.36|43.08|42.38|43.05|42.35|11
1655133660000|2022-06-13 15:21:00|43.08|42.38|43|42.3|43.1|42.4|43|42.3|15
1655133670000|2022-06-13 15:21:10|42.97|42.27|42.94|42.24|42.97|42.27|42.93|42.23|23
1655133680000|2022-06-13 15:21:20|42.95|42.25|42.94|42.24|42.95|42.25|42.91|42.21|19
1655133690000|2022-06-13 15:21:30|42.95|42.25|42.91|42.21|42.96|42.26|42.9|42.2|20
1655133700000|2022-06-13 15:21:40|42.93|42.23|42.94|42.24|42.94|42.24|42.92|42.22|14
1655133710000|2022-06-13 15:21:50|42.92|42.22|42.92|42.22|42.94|42.24|42.91|42.21|21
1655133720000|2022-06-13 15:22:00|42.9|42.2|42.93|42.23|42.93|42.23|42.87|42.17|20
1655133730000|2022-06-13 15:22:10|42.92|42.22|42.84|42.14|42.94|42.24|42.81|42.11|29
1655133740000|2022-06-13 15:22:20|42.83|42.13|42.84|42.14|42.85|42.15|42.82|42.12|14
1655133750000|2022-06-13 15:22:30|42.83|42.13|42.95|42.25|42.95|42.25|42.83|42.13|22
1655133760000|2022-06-13 15:22:40|42.94|42.24|42.95|42.25|42.95|42.25|42.92|42.22|26
1655133770000|2022-06-13 15:22:50|42.94|42.24|42.97|42.27|43|42.3|42.94|42.24|19
1655133780000|2022-06-13 15:23:00|42.96|42.26|43|42.3|43|42.3|42.93|42.23|19
1655133790000|2022-06-13 15:23:10|43.01|42.31|43.01|42.31|43.01|42.31|42.99|42.29|9
1655133800000|2022-06-13 15:23:20|43|42.3|43.03|42.33|43.04|42.34|43|42.3|8
1655133810000|2022-06-13 15:23:30|43.01|42.31|43.05|42.35|43.06|42.36|43.01|42.31|13
1655133820000|2022-06-13 15:23:40|43.06|42.36|43.06|42.36|43.08|42.38|43.05|42.35|15
1655133830000|2022-06-13 15:23:50|43.09|42.39|43.13|42.43|43.21|42.51|43.09|42.39|20
1655133840000|2022-06-13 15:24:00|43.1|42.4|43.13|42.43|43.14|42.44|43.09|42.39|21
1655133850000|2022-06-13 15:24:10|43.14|42.44|43.14|42.44|43.16|42.46|43.13|42.43|21
1655133860000|2022-06-13 15:24:20|43.15|42.45|43.24|42.54|43.24|42.54|43.14|42.44|17
1655133870000|2022-06-13 15:24:30|43.25|42.55|43.33|42.63|43.33|42.63|43.24|42.54|22
1655133880000|2022-06-13 15:24:40|43.32|42.62|43.46|42.76|43.46|42.76|43.32|42.62|20
1655133890000|2022-06-13 15:24:50|43.45|42.75|43.34|42.64|43.49|42.79|43.34|42.64|22
1655133900000|2022-06-13 15:25:00|43.33|42.63|43.31|42.61|43.33|42.63|43.31|42.61|7
1655133910000|2022-06-13 15:25:10|43.32|42.62|43.35|42.65|43.35|42.65|43.3|42.6|15
1655133920000|2022-06-13 15:25:20|43.34|42.64|43.26|42.56|43.35|42.65|43.24|42.54|16
1655133930000|2022-06-13 15:25:30|43.24|42.54|43.23|42.53|43.31|42.61|43.23|42.53|13
1655133940000|2022-06-13 15:25:40|43.22|42.52|43.23|42.53|43.25|42.55|43.21|42.51|23
1655133950000|2022-06-13 15:25:50|43.24|42.54|43.23|42.53|43.25|42.55|43.22|42.52|20
1655133960000|2022-06-13 15:26:00|43.24|42.54|43.14|42.44|43.24|42.54|43.13|42.43|20
1655133970000|2022-06-13 15:26:10|43.12|42.42|43.1|42.4|43.15|42.45|43.1|42.4|25
1655133980000|2022-06-13 15:26:20|43.11|42.41|43.04|42.34|43.13|42.43|43.03|42.33|17
1655133990000|2022-06-13 15:26:30|43.03|42.33|43.02|42.32|43.07|42.37|43.02|42.32|21
1655134000000|2022-06-13 15:26:40|43.01|42.31|43.02|42.32|43.03|42.33|43.01|42.31|12
1655134010000|2022-06-13 15:26:50|43.03|42.33|43|42.3|43.04|42.34|43|42.3|10
1655134020000|2022-06-13 15:27:00|43.02|42.32|43.03|42.33|43.05|42.35|43|42.3|21
1655134030000|2022-06-13 15:27:10|43.04|42.34|43.03|42.33|43.11|42.41|43.03|42.33|19
1655134040000|2022-06-13 15:27:20|43.02|42.32|43.03|42.33|43.04|42.34|43|42.3|20
1655134050000|2022-06-13 15:27:30|43.02|42.32|42.96|42.26|43.02|42.32|42.94|42.24|29
1655134060000|2022-06-13 15:27:40|42.94|42.24|42.95|42.25|42.97|42.27|42.93|42.23|16
1655134070000|2022-06-13 15:27:50|42.97|42.27|42.96|42.26|42.97|42.27|42.93|42.23|18
1655134080000|2022-06-13 15:28:00|42.97|42.27|43.04|42.34|43.06|42.36|42.96|42.26|18
1655134090000|2022-06-13 15:28:10|43.05|42.35|42.93|42.23|43.05|42.35|42.91|42.21|23
1655134100000|2022-06-13 15:28:20|42.94|42.24|42.85|42.15|42.94|42.24|42.83|42.13|24
1655134110000|2022-06-13 15:28:30|42.86|42.16|42.92|42.22|42.95|42.25|42.86|42.16|18
1655134120000|2022-06-13 15:28:40|42.93|42.23|42.85|42.15|42.93|42.23|42.84|42.14|19
1655134130000|2022-06-13 15:28:50|42.86|42.16|42.83|42.13|42.86|42.16|42.83|42.13|13
1655134140000|2022-06-13 15:29:00|42.84|42.14|42.74|42.04|42.84|42.14|42.72|42.02|24
1655134150000|2022-06-13 15:29:10|42.75|42.05|42.83|42.13|42.85|42.15|42.73|42.03|22
1655134160000|2022-06-13 15:29:20|42.82|42.12|42.87|42.17|42.87|42.17|42.82|42.12|20
1655134170000|2022-06-13 15:29:30|42.88|42.18|42.84|42.14|42.89|42.19|42.84|42.14|24
1655134180000|2022-06-13 15:29:40|42.83|42.13|42.76|42.06|42.84|42.14|42.76|42.06|19
1655134190000|2022-06-13 15:29:50|42.77|42.07|42.84|42.14|42.86|42.16|42.75|42.05|26
1655134200000|2022-06-13 15:30:00|42.85|42.15|42.88|42.18|42.88|42.18|42.8|42.1|20
1655134210000|2022-06-13 15:30:10|42.89|42.19|42.9|42.2|43.02|42.32|42.89|42.19|25
1655134220000|2022-06-13 15:30:20|42.91|42.21|42.85|42.15|42.91|42.21|42.84|42.14|17
1655134230000|2022-06-13 15:30:30|42.84|42.14|42.8|42.1|42.88|42.18|42.8|42.1|23
1655134240000|2022-06-13 15:30:40|42.81|42.11|42.76|42.06|42.82|42.12|42.73|42.03|21
1655134250000|2022-06-13 15:30:50|42.78|42.08|42.76|42.06|42.78|42.08|42.74|42.04|17
1655134260000|2022-06-13 15:31:00|42.77|42.07|42.84|42.14|42.86|42.16|42.77|42.07|15
1655134270000|2022-06-13 15:31:10|42.85|42.15|42.76|42.06|42.85|42.15|42.73|42.03|28
1655134280000|2022-06-13 15:31:20|42.77|42.07|42.75|42.05|42.83|42.13|42.74|42.04|22
1655134290000|2022-06-13 15:31:30|42.77|42.07|42.86|42.16|42.86|42.16|42.77|42.07|17
1655134300000|2022-06-13 15:31:40|42.85|42.15|42.85|42.15|42.86|42.16|42.85|42.15|9
1655134310000|2022-06-13 15:31:50|42.82|42.12|42.86|42.16|42.86|42.16|42.82|42.12|16
1655134320000|2022-06-13 15:32:00|42.87|42.17|42.82|42.12|42.94|42.24|42.82|42.12|19
1655134330000|2022-06-13 15:32:10|42.84|42.14|42.86|42.16|42.86|42.16|42.77|42.07|23
1655134340000|2022-06-13 15:32:20|42.85|42.15|42.85|42.15|42.86|42.16|42.83|42.13|15
1655134350000|2022-06-13 15:32:30|42.84|42.14|42.84|42.14|42.87|42.17|42.83|42.13|17
1655134360000|2022-06-13 15:32:40|42.85|42.15|42.87|42.17|42.88|42.18|42.83|42.13|12
1655134370000|2022-06-13 15:32:50|42.88|42.18|42.9|42.2|42.9|42.2|42.85|42.15|23
1655134380000|2022-06-13 15:33:00|42.92|42.22|42.94|42.24|42.98|42.28|42.92|42.22|20
1655134390000|2022-06-13 15:33:10|42.95|42.25|43.03|42.33|43.06|42.36|42.94|42.24|23
1655134400000|2022-06-13 15:33:20|43.04|42.34|43.01|42.31|43.07|42.37|43|42.3|22
1655134410000|2022-06-13 15:33:30|42.96|42.26|42.93|42.23|42.96|42.26|42.92|42.22|13
1655134420000|2022-06-13 15:33:40|42.92|42.22|42.91|42.21|42.93|42.23|42.91|42.21|20
1655134430000|2022-06-13 15:33:50|42.9|42.2|42.93|42.23|42.96|42.26|42.87|42.17|22
1655134440000|2022-06-13 15:34:00|42.94|42.24|42.98|42.28|43.03|42.33|42.94|42.24|20
1655134450000|2022-06-13 15:34:10|43|42.3|43|42.3|43.04|42.34|42.99|42.29|27
1655134460000|2022-06-13 15:34:20|43.01|42.31|43.05|42.35|43.07|42.37|43|42.3|28
1655134470000|2022-06-13 15:34:30|43.04|42.34|43.04|42.34|43.06|42.36|43.01|42.31|22
1655134480000|2022-06-13 15:34:40|43.02|42.32|43.03|42.33|43.05|42.35|43.02|42.32|11
1655134490000|2022-06-13 15:34:50|43.01|42.31|43.02|42.32|43.05|42.35|43.01|42.31|19
1655134500000|2022-06-13 15:35:00|43.04|42.34|43.14|42.44|43.15|42.45|43.03|42.33|18
1655134510000|2022-06-13 15:35:10|43.15|42.45|43.13|42.43|43.17|42.47|43.13|42.43|17
1655134520000|2022-06-13 15:35:20|43.17|42.47|43.15|42.45|43.17|42.47|43.11|42.41|15
1655134530000|2022-06-13 15:35:30|43.14|42.44|43.17|42.47|43.19|42.49|43.14|42.44|14
1655134540000|2022-06-13 15:35:40|43.19|42.49|43.31|42.61|43.31|42.61|43.17|42.47|20
1655134550000|2022-06-13 15:35:50|43.32|42.62|43.32|42.62|43.34|42.64|43.3|42.6|19
1655134560000|2022-06-13 15:36:00|43.28|42.58|43.22|42.52|43.32|42.62|43.2|42.5|25
1655134570000|2022-06-13 15:36:10|43.21|42.51|43.1|42.4|43.21|42.51|43.09|42.39|21
1655134580000|2022-06-13 15:36:20|43.09|42.39|43.12|42.42|43.13|42.43|43.09|42.39|22
1655134590000|2022-06-13 15:36:30|43.13|42.43|43.11|42.41|43.14|42.44|43.1|42.4|19
1655134600000|2022-06-13 15:36:40|43.12|42.42|43.23|42.53|43.23|42.53|43.1|42.4|25
1655134610000|2022-06-13 15:36:50|43.22|42.52|43.25|42.55|43.25|42.55|43.22|42.52|8
1655134620000|2022-06-13 15:37:00|43.24|42.54|43.05|42.35|43.24|42.54|43.05|42.35|16
1655134630000|2022-06-13 15:37:10|43.04|42.34|43.12|42.42|43.14|42.44|43.03|42.33|18
1655134640000|2022-06-13 15:37:20|43.11|42.41|43.12|42.42|43.14|42.44|43.1|42.4|15
1655134650000|2022-06-13 15:37:30|43.14|42.44|43.17|42.47|43.18|42.48|43.13|42.43|18
1655134660000|2022-06-13 15:37:40|43.18|42.48|43.15|42.45|43.18|42.48|43.15|42.45|11
1655134670000|2022-06-13 15:37:50|43.16|42.46|43.14|42.44|43.19|42.49|43.14|42.44|13
1655134680000|2022-06-13 15:38:00|43.15|42.45|43.18|42.48|43.18|42.48|43.14|42.44|17
1655134690000|2022-06-13 15:38:10|43.22|42.52|43.24|42.54|43.26|42.56|43.22|42.52|16
1655134700000|2022-06-13 15:38:20|43.25|42.55|43.25|42.55|43.27|42.57|43.23|42.53|16
1655134710000|2022-06-13 15:38:30|43.26|42.56|43.33|42.63|43.36|42.66|43.26|42.56|21
1655134720000|2022-06-13 15:38:40|43.34|42.64|43.26|42.56|43.34|42.64|43.24|42.54|20
1655134730000|2022-06-13 15:38:50|43.24|42.54|43.25|42.55|43.28|42.58|43.24|42.54|23
1655134740000|2022-06-13 15:39:00|43.24|42.54|43.28|42.58|43.28|42.58|43.23|42.53|17
1655134750000|2022-06-13 15:39:10|43.27|42.57|43.28|42.58|43.33|42.63|43.26|42.56|21
1655134760000|2022-06-13 15:39:20|43.29|42.59|43.27|42.57|43.29|42.59|43.26|42.56|10
1655134770000|2022-06-13 15:39:30|43.28|42.58|43.25|42.55|43.29|42.59|43.24|42.54|15
1655134780000|2022-06-13 15:39:40|43.26|42.56|43.26|42.56|43.26|42.56|43.23|42.53|11
1655134790000|2022-06-13 15:39:50|43.25|42.55|43.25|42.55|43.27|42.57|43.25|42.55|17
1655134800000|2022-06-13 15:40:00|43.26|42.56|43.34|42.64|43.34|42.64|43.25|42.55|23
1655134810000|2022-06-13 15:40:10|43.35|42.65|43.34|42.64|43.37|42.67|43.32|42.62|24
1655134820000|2022-06-13 15:40:20|43.32|42.62|43.35|42.65|43.36|42.66|43.32|42.62|20
1655134830000|2022-06-13 15:40:30|43.36|42.66|43.34|42.64|43.36|42.66|43.33|42.63|10
1655134840000|2022-06-13 15:40:40|43.35|42.65|43.35|42.65|43.36|42.66|43.34|42.64|19
1655134850000|2022-06-13 15:40:50|43.34|42.64|43.35|42.65|43.36|42.66|43.34|42.64|18
1655134860000|2022-06-13 15:41:00|43.36|42.66|43.38|42.68|43.39|42.69|43.35|42.65|21
1655134870000|2022-06-13 15:41:10|43.37|42.67|43.36|42.66|43.38|42.68|43.34|42.64|14
1655134880000|2022-06-13 15:41:20|43.35|42.65|43.34|42.64|43.37|42.67|43.33|42.63|15
1655134890000|2022-06-13 15:41:30|43.35|42.65|43.24|42.54|43.35|42.65|43.23|42.53|17
1655134900000|2022-06-13 15:41:40|43.25|42.55|43.25|42.55|43.26|42.56|43.23|42.53|19
1655134910000|2022-06-13 15:41:50|43.24|42.54|43.17|42.47|43.26|42.56|43.17|42.47|20
1655134920000|2022-06-13 15:42:00|43.18|42.48|43.19|42.49|43.22|42.52|43.18|42.48|19
1655134930000|2022-06-13 15:42:10|43.18|42.48|43.23|42.53|43.23|42.53|43.18|42.48|21
1655134940000|2022-06-13 15:42:20|43.22|42.52|43.14|42.44|43.22|42.52|43.13|42.43|21
1655134950000|2022-06-13 15:42:30|43.15|42.45|43.24|42.54|43.25|42.55|43.14|42.44|19
1655134960000|2022-06-13 15:42:40|43.23|42.53|43.25|42.55|43.26|42.56|43.23|42.53|10
1655134970000|2022-06-13 15:42:50|43.26|42.56|43.35|42.65|43.36|42.66|43.25|42.55|15
1655134980000|2022-06-13 15:43:00|43.34|42.64|43.32|42.62|43.35|42.65|43.3|42.6|19
1655134990000|2022-06-13 15:43:10|43.31|42.61|43.36|42.66|43.37|42.67|43.31|42.61|20
1655135000000|2022-06-13 15:43:20|43.35|42.65|43.47|42.77|43.47|42.77|43.35|42.65|17
1655135010000|2022-06-13 15:43:30|43.46|42.76|43.44|42.74|43.47|42.77|43.42|42.72|19
1655135020000|2022-06-13 15:43:40|43.43|42.73|43.58|42.88|43.58|42.88|43.41|42.71|23
1655135030000|2022-06-13 15:43:50|43.59|42.89|43.82|43.12|43.82|43.12|43.56|42.86|24
1655135040000|2022-06-13 15:44:00|43.81|43.11|43.65|42.95|43.81|43.11|43.65|42.95|20
1655135050000|2022-06-13 15:44:10|43.66|42.96|43.69|42.99|43.75|43.05|43.66|42.96|16
1655135060000|2022-06-13 15:44:20|43.68|42.98|43.72|43.02|43.73|43.03|43.67|42.97|24
1655135070000|2022-06-13 15:44:30|43.73|43.03|43.67|42.97|43.73|43.03|43.67|42.97|18
1655135080000|2022-06-13 15:44:40|43.68|42.98|43.87|43.17|43.89|43.19|43.68|42.98|16
1655135090000|2022-06-13 15:44:50|43.88|43.18|43.88|43.18|43.94|43.24|43.79|43.09|25
1655135100000|2022-06-13 15:45:00|43.9|43.2|43.76|43.06|43.97|43.27|43.76|43.06|21
1655135110000|2022-06-13 15:45:10|43.77|43.07|43.69|42.99|43.84|43.14|43.68|42.98|23
1655135120000|2022-06-13 15:45:20|43.68|42.98|43.63|42.93|43.68|42.98|43.63|42.93|17
1655135130000|2022-06-13 15:45:30|43.66|42.96|43.66|42.96|43.67|42.97|43.63|42.93|25
1655135140000|2022-06-13 15:45:40|43.65|42.95|43.45|42.75|43.67|42.97|43.44|42.74|26
1655135150000|2022-06-13 15:45:50|43.37|42.67|43.18|42.48|43.37|42.67|43.18|42.48|18
1655135160000|2022-06-13 15:46:00|43.19|42.49|43.26|42.56|43.32|42.62|43.15|42.45|22
1655135170000|2022-06-13 15:46:10|43.27|42.57|43.33|42.63|43.35|42.65|43.25|42.55|34
1655135180000|2022-06-13 15:46:20|43.34|42.64|43.36|42.66|43.37|42.67|43.3|42.6|20
1655135190000|2022-06-13 15:46:30|43.35|42.65|43.35|42.65|43.36|42.66|43.32|42.62|25
1655135200000|2022-06-13 15:46:40|43.36|42.66|43.36|42.66|43.37|42.67|43.35|42.65|21
1655135210000|2022-06-13 15:46:50|43.37|42.67|43.36|42.66|43.37|42.67|43.34|42.64|18
1655135220000|2022-06-13 15:47:00|43.35|42.65|43.27|42.57|43.35|42.65|43.26|42.56|17
1655135230000|2022-06-13 15:47:10|43.29|42.59|43.27|42.57|43.3|42.6|43.26|42.56|13
1655135240000|2022-06-13 15:47:20|43.26|42.56|43.35|42.65|43.35|42.65|43.26|42.56|20
1655135250000|2022-06-13 15:47:30|43.33|42.63|43.32|42.62|43.37|42.67|43.32|42.62|15
1655135260000|2022-06-13 15:47:40|43.31|42.61|43.27|42.57|43.34|42.64|43.26|42.56|18
1655135270000|2022-06-13 15:47:50|43.28|42.58|43.27|42.57|43.29|42.59|43.26|42.56|20
1655135280000|2022-06-13 15:48:00|43.28|42.58|43.37|42.67|43.37|42.67|43.26|42.56|18
1655135290000|2022-06-13 15:48:10|43.38|42.68|43.38|42.68|43.39|42.69|43.36|42.66|15
1655135300000|2022-06-13 15:48:20|43.36|42.66|43.18|42.48|43.36|42.66|43.18|42.48|23
1655135310000|2022-06-13 15:48:30|43.19|42.49|43.17|42.47|43.2|42.5|43.13|42.43|23
1655135320000|2022-06-13 15:48:40|43.18|42.48|43.23|42.53|43.23|42.53|43.14|42.44|26
1655135330000|2022-06-13 15:48:50|43.25|42.55|43.24|42.54|43.27|42.57|43.23|42.53|21
1655135340000|2022-06-13 15:49:00|43.29|42.59|43.29|42.59|43.32|42.62|43.25|42.55|24
1655135350000|2022-06-13 15:49:10|43.3|42.6|43.26|42.56|43.31|42.61|43.26|42.56|14
1655135360000|2022-06-13 15:49:20|43.27|42.57|43.37|42.67|43.38|42.68|43.26|42.56|11
1655135370000|2022-06-13 15:49:30|43.36|42.66|43.39|42.69|43.4|42.7|43.36|42.66|15
1655135380000|2022-06-13 15:49:40|43.4|42.7|43.37|42.67|43.4|42.7|43.37|42.67|21
1655135390000|2022-06-13 15:49:50|43.38|42.68|43.44|42.74|43.45|42.75|43.37|42.67|20
1655135400000|2022-06-13 15:50:00|43.43|42.73|43.55|42.85|43.55|42.85|43.43|42.73|21
1655135410000|2022-06-13 15:50:10|43.56|42.86|43.65|42.95|43.65|42.95|43.56|42.86|32
1655135420000|2022-06-13 15:50:20|43.62|42.92|43.54|42.84|43.63|42.93|43.54|42.84|18
1655135430000|2022-06-13 15:50:30|43.53|42.83|43.41|42.71|43.53|42.83|43.41|42.71|21
1655135440000|2022-06-13 15:50:40|43.42|42.72|43.34|42.64|43.42|42.72|43.33|42.63|20
1655135450000|2022-06-13 15:50:50|43.35|42.65|43.34|42.64|43.38|42.68|43.29|42.59|20
1655135460000|2022-06-13 15:51:00|43.33|42.63|43.36|42.66|43.37|42.67|43.27|42.57|22
1655135470000|2022-06-13 15:51:10|43.35|42.65|43.34|42.64|43.36|42.66|43.34|42.64|10
1655135480000|2022-06-13 15:51:20|43.33|42.63|43.3|42.6|43.36|42.66|43.28|42.58|25
1655135490000|2022-06-13 15:51:30|43.33|42.63|43.34|42.64|43.35|42.65|43.29|42.59|14
1655135500000|2022-06-13 15:51:40|43.35|42.65|43.28|42.58|43.35|42.65|43.24|42.54|22
1655135510000|2022-06-13 15:51:50|43.33|42.63|43.26|42.56|43.36|42.66|43.18|42.48|22
1655135520000|2022-06-13 15:52:00|43.25|42.55|43.25|42.55|43.26|42.56|43.25|42.55|11
1655135530000|2022-06-13 15:52:10|43.26|42.56|43.24|42.54|43.26|42.56|43.2|42.5|20
1655135540000|2022-06-13 15:52:20|43.25|42.55|43.27|42.57|43.27|42.57|43.23|42.53|17
1655135550000|2022-06-13 15:52:30|43.29|42.59|43.36|42.66|43.36|42.66|43.28|42.58|15
1655135560000|2022-06-13 15:52:40|43.35|42.65|43.38|42.68|43.41|42.71|43.35|42.65|24
1655135570000|2022-06-13 15:52:50|43.37|42.67|43.39|42.69|43.46|42.76|43.37|42.67|27
1655135580000|2022-06-13 15:53:00|43.37|42.67|43.27|42.57|43.37|42.67|43.27|42.57|17
1655135590000|2022-06-13 15:53:10|43.28|42.58|43.36|42.66|43.38|42.68|43.27|42.57|21
1655135600000|2022-06-13 15:53:20|43.34|42.64|43.34|42.64|43.35|42.65|43.32|42.62|14
1655135610000|2022-06-13 15:53:30|43.35|42.65|43.38|42.68|43.38|42.68|43.34|42.64|17
1655135620000|2022-06-13 15:53:40|43.39|42.69|43.44|42.74|43.44|42.74|43.38|42.68|13
1655135630000|2022-06-13 15:53:50|43.45|42.75|43.45|42.75|43.46|42.76|43.44|42.74|20
1655135640000|2022-06-13 15:54:00|43.44|42.74|43.44|42.74|43.48|42.78|43.43|42.73|16
1655135650000|2022-06-13 15:54:10|43.43|42.73|43.45|42.75|43.48|42.78|43.36|42.66|27
1655135660000|2022-06-13 15:54:20|43.48|42.78|43.46|42.76|43.49|42.79|43.43|42.73|24
1655135670000|2022-06-13 15:54:30|43.45|42.75|43.46|42.76|43.46|42.76|43.44|42.74|14
1655135680000|2022-06-13 15:54:40|43.45|42.75|43.37|42.67|43.46|42.76|43.36|42.66|20
1655135690000|2022-06-13 15:54:50|43.36|42.66|43.26|42.56|43.36|42.66|43.25|42.55|20
1655135700000|2022-06-13 15:55:00|43.27|42.57|43.26|42.56|43.34|42.64|43.24|42.54|20
1655135710000|2022-06-13 15:55:10|43.27|42.57|43.39|42.69|43.39|42.69|43.27|42.57|18
1655135720000|2022-06-13 15:55:20|43.42|42.72|43.44|42.74|43.45|42.75|43.42|42.72|17
1655135730000|2022-06-13 15:55:30|43.41|42.71|43.46|42.76|43.46|42.76|43.35|42.65|21
1655135740000|2022-06-13 15:55:40|43.45|42.75|43.39|42.69|43.46|42.76|43.39|42.69|19
1655135750000|2022-06-13 15:55:50|43.4|42.7|43.37|42.67|43.4|42.7|43.37|42.67|13
1655135760000|2022-06-13 15:56:00|43.38|42.68|43.45|42.75|43.45|42.75|43.37|42.67|23
1655135770000|2022-06-13 15:56:10|43.46|42.76|43.45|42.75|43.46|42.76|43.45|42.75|10
1655135780000|2022-06-13 15:56:20|43.46|42.76|43.42|42.72|43.46|42.76|43.41|42.71|13
1655135790000|2022-06-13 15:56:30|43.41|42.71|43.48|42.78|43.48|42.78|43.4|42.7|20
1655135800000|2022-06-13 15:56:40|43.47|42.77|43.48|42.78|43.49|42.79|43.47|42.77|10
1655135810000|2022-06-13 15:56:50|43.47|42.77|43.47|42.77|43.48|42.78|43.46|42.76|12
1655135820000|2022-06-13 15:57:00|43.46|42.76|43.47|42.77|43.48|42.78|43.45|42.75|23
1655135830000|2022-06-13 15:57:10|43.48|42.78|43.46|42.76|43.48|42.78|43.44|42.74|10
1655135840000|2022-06-13 15:57:20|43.45|42.75|43.46|42.76|43.47|42.77|43.44|42.74|14
1655135850000|2022-06-13 15:57:30|43.47|42.77|43.4|42.7|43.47|42.77|43.39|42.69|14
1655135860000|2022-06-13 15:57:40|43.39|42.69|43.36|42.66|43.45|42.75|43.35|42.65|20
1655135870000|2022-06-13 15:57:50|43.38|42.68|43.37|42.67|43.38|42.68|43.35|42.65|15
1655135880000|2022-06-13 15:58:00|43.36|42.66|43.33|42.63|43.38|42.68|43.33|42.63|17
1655135890000|2022-06-13 15:58:10|43.28|42.58|43.26|42.56|43.29|42.59|43.24|42.54|20
1655135900000|2022-06-13 15:58:20|43.27|42.57|43.29|42.59|43.29|42.59|43.25|42.55|18
1655135910000|2022-06-13 15:58:30|43.28|42.58|43.45|42.75|43.45|42.75|43.28|42.58|18
1655135920000|2022-06-13 15:58:40|43.46|42.76|43.47|42.77|43.47|42.77|43.43|42.73|19
1655135930000|2022-06-13 15:58:50|43.48|42.78|43.5|42.8|43.5|42.8|43.48|42.78|14
1655135940000|2022-06-13 15:59:00|43.49|42.79|43.47|42.77|43.5|42.8|43.46|42.76|17
1655135950000|2022-06-13 15:59:10|43.46|42.76|43.46|42.76|43.47|42.77|43.37|42.67|20
1655135960000|2022-06-13 15:59:20|43.47|42.77|43.55|42.85|43.55|42.85|43.47|42.77|14
1655135970000|2022-06-13 15:59:30|43.54|42.84|43.49|42.79|43.56|42.86|43.49|42.79|19
1655135980000|2022-06-13 15:59:40|43.48|42.78|43.5|42.8|43.5|42.8|43.48|42.78|15
1655135990000|2022-06-13 15:59:50|43.49|42.79|43.55|42.85|43.55|42.85|43.49|42.79|14
1655136000000|2022-06-13 16:00:00|43.54|42.84|43.56|42.86|43.57|42.87|43.54|42.84|13
1655136010000|2022-06-13 16:00:10|43.57|42.87|43.49|42.79|43.57|42.87|43.48|42.78|19
1655136020000|2022-06-13 16:00:20|43.48|42.78|43.48|42.78|43.5|42.8|43.47|42.77|14
1655136030000|2022-06-13 16:00:30|43.47|42.77|43.3|42.6|43.47|42.77|43.3|42.6|19
1655136040000|2022-06-13 16:00:40|43.29|42.59|43.29|42.59|43.3|42.6|43.26|42.56|18
1655136050000|2022-06-13 16:00:50|43.32|42.62|43.29|42.59|43.36|42.66|43.28|42.58|14
1655136060000|2022-06-13 16:01:00|43.28|42.58|43.35|42.65|43.38|42.68|43.28|42.58|19
1655136070000|2022-06-13 16:01:10|43.28|42.58|43.27|42.57|43.31|42.61|43.26|42.56|22
1655136080000|2022-06-13 16:01:20|43.28|42.58|43.26|42.56|43.29|42.59|43.24|42.54|18
1655136090000|2022-06-13 16:01:30|43.25|42.55|43.2|42.5|43.25|42.55|43.17|42.47|27
1655136100000|2022-06-13 16:01:40|43.22|42.52|43.18|42.48|43.22|42.52|43.16|42.46|18
1655136110000|2022-06-13 16:01:50|43.17|42.47|43.24|42.54|43.26|42.56|43.17|42.47|19
1655136120000|2022-06-13 16:02:00|43.25|42.55|43.35|42.65|43.36|42.66|43.24|42.54|16
1655136130000|2022-06-13 16:02:10|43.36|42.66|43.47|42.77|43.48|42.78|43.36|42.66|20
1655136140000|2022-06-13 16:02:20|43.48|42.78|43.53|42.83|43.55|42.85|43.48|42.78|20
1655136150000|2022-06-13 16:02:30|43.54|42.84|43.54|42.84|43.58|42.88|43.53|42.83|28
1655136160000|2022-06-13 16:02:40|43.55|42.85|43.64|42.94|43.64|42.94|43.55|42.85|24
1655136170000|2022-06-13 16:02:50|43.65|42.95|43.68|42.98|43.76|43.06|43.64|42.94|17
1655136180000|2022-06-13 16:03:00|43.67|42.97|43.55|42.85|43.67|42.97|43.52|42.82|28
1655136190000|2022-06-13 16:03:10|43.56|42.86|43.46|42.76|43.57|42.87|43.46|42.76|20
1655136200000|2022-06-13 16:03:20|43.44|42.74|43.44|42.74|43.47|42.77|43.43|42.73|22
1655136210000|2022-06-13 16:03:30|43.45|42.75|43.35|42.65|43.46|42.76|43.35|42.65|20
1655136220000|2022-06-13 16:03:40|43.36|42.66|43.26|42.56|43.37|42.67|43.26|42.56|15
1655136230000|2022-06-13 16:03:50|43.28|42.58|43.37|42.67|43.37|42.67|43.26|42.56|17
1655136240000|2022-06-13 16:04:00|43.38|42.68|43.43|42.73|43.46|42.76|43.36|42.66|19
1655136250000|2022-06-13 16:04:10|43.44|42.74|43.49|42.79|43.49|42.79|43.37|42.67|26
1655136260000|2022-06-13 16:04:20|43.48|42.78|43.56|42.86|43.6|42.9|43.48|42.78|16
1655136270000|2022-06-13 16:04:30|43.58|42.88|43.64|42.94|43.65|42.95|43.56|42.86|22
1655136280000|2022-06-13 16:04:40|43.63|42.93|43.74|43.04|43.74|43.04|43.6|42.9|27
1655136290000|2022-06-13 16:04:50|43.75|43.05|43.78|43.08|43.79|43.09|43.73|43.03|24
1655136300000|2022-06-13 16:05:00|43.77|43.07|43.78|43.08|43.84|43.14|43.77|43.07|25
1655136310000|2022-06-13 16:05:10|43.76|43.06|43.74|43.04|43.76|43.06|43.71|43.01|24
1655136320000|2022-06-13 16:05:20|43.75|43.05|43.72|43.02|43.79|43.09|43.72|43.02|26
1655136330000|2022-06-13 16:05:30|43.73|43.03|43.74|43.04|43.77|43.07|43.72|43.02|18
1655136340000|2022-06-13 16:05:40|43.72|43.02|43.77|43.07|43.78|43.08|43.72|43.02|17
1655136350000|2022-06-13 16:05:50|43.78|43.08|43.85|43.15|43.86|43.16|43.75|43.05|23
1655136360000|2022-06-13 16:06:00|43.86|43.16|43.85|43.15|43.86|43.16|43.75|43.05|26
1655136370000|2022-06-13 16:06:10|43.86|43.16|43.85|43.15|43.95|43.25|43.85|43.15|24
1655136380000|2022-06-13 16:06:20|43.87|43.17|43.76|43.06|43.87|43.17|43.73|43.03|27
1655136390000|2022-06-13 16:06:30|43.75|43.05|43.68|42.98|43.77|43.07|43.67|42.97|22
1655136400000|2022-06-13 16:06:40|43.69|42.99|43.65|42.95|43.69|42.99|43.64|42.94|23
1655136410000|2022-06-13 16:06:50|43.66|42.96|43.63|42.93|43.7|43|43.62|42.92|27
1655136420000|2022-06-13 16:07:00|43.66|42.96|43.67|42.97|43.68|42.98|43.63|42.93|20
1655136430000|2022-06-13 16:07:10|43.65|42.95|43.68|42.98|43.77|43.07|43.64|42.94|30
1655136440000|2022-06-13 16:07:20|43.73|43.03|43.68|42.98|43.84|43.14|43.68|42.98|23
1655136450000|2022-06-13 16:07:30|43.69|42.99|43.87|43.17|43.87|43.17|43.66|42.96|21
1655136460000|2022-06-13 16:07:40|43.88|43.18|44|43.3|44|43.3|43.86|43.16|20
1655136470000|2022-06-13 16:07:50|43.99|43.29|44.06|43.36|44.07|43.37|43.99|43.29|27
1655136480000|2022-06-13 16:08:00|44.05|43.35|44.1|43.4|44.12|43.42|44.03|43.33|25
1655136490000|2022-06-13 16:08:10|44.11|43.41|43.99|43.29|44.11|43.41|43.97|43.27|26
1655136500000|2022-06-13 16:08:20|43.98|43.28|44.04|43.34|44.07|43.37|43.98|43.28|22
1655136510000|2022-06-13 16:08:30|44.05|43.35|44.08|43.38|44.09|43.39|44.02|43.32|28
1655136520000|2022-06-13 16:08:40|44.09|43.39|44.17|43.47|44.17|43.47|44.08|43.38|16
1655136530000|2022-06-13 16:08:50|44.16|43.46|44.26|43.56|44.26|43.56|44.16|43.46|20
1655136540000|2022-06-13 16:09:00|44.28|43.58|44.3|43.6|44.34|43.64|44.2|43.5|25
1655136550000|2022-06-13 16:09:10|44.31|43.61|44.26|43.56|44.37|43.67|44.25|43.55|25
1655136560000|2022-06-13 16:09:20|44.27|43.57|44.2|43.5|44.28|43.58|44.19|43.49|23
1655136570000|2022-06-13 16:09:30|44.25|43.55|44.29|43.59|44.3|43.6|44.24|43.54|28
1655136580000|2022-06-13 16:09:40|44.31|43.61|44.25|43.55|44.33|43.63|44.25|43.55|19
1655136590000|2022-06-13 16:09:50|44.24|43.54|44.24|43.54|44.26|43.56|44.22|43.52|31
1655136600000|2022-06-13 16:10:00|44.2|43.5|44.13|43.43|44.2|43.5|44.13|43.43|32
1655136610000|2022-06-13 16:10:10|44.15|43.45|44.34|43.64|44.37|43.67|44.14|43.44|30
1655136620000|2022-06-13 16:10:20|44.35|43.65|44.46|43.76|44.46|43.76|44.35|43.65|27
1655136630000|2022-06-13 16:10:30|44.48|43.78|44.73|44.03|44.73|44.03|44.47|43.77|23
1655136640000|2022-06-13 16:10:40|44.74|44.04|44.68|43.98|44.76|44.06|44.65|43.95|19
1655136650000|2022-06-13 16:10:50|44.67|43.97|44.72|44.02|44.75|44.05|44.67|43.97|27
1655136660000|2022-06-13 16:11:00|44.7|44|44.71|44.01|44.71|44.01|44.61|43.91|29
1655136670000|2022-06-13 16:11:10|44.72|44.02|44.88|44.18|44.89|44.19|44.72|44.02|23
1655136680000|2022-06-13 16:11:20|44.89|44.19|45.18|44.48|45.18|44.48|44.88|44.18|25
1655136690000|2022-06-13 16:11:30|45.17|44.47|45.08|44.38|45.24|44.54|45.08|44.38|27
1655136700000|2022-06-13 16:11:40|45.1|44.4|45.08|44.38|45.11|44.41|44.96|44.26|27
1655136710000|2022-06-13 16:11:50|45.09|44.39|45.09|44.39|45.1|44.4|44.99|44.29|31
1655136720000|2022-06-13 16:12:00|45.1|44.4|45|44.3|45.11|44.41|44.98|44.28|20
1655136730000|2022-06-13 16:12:10|45.01|44.31|45.08|44.38|45.08|44.38|44.97|44.27|26
1655136740000|2022-06-13 16:12:20|45.07|44.37|45.08|44.38|45.11|44.41|45.05|44.35|18
1655136750000|2022-06-13 16:12:30|45.09|44.39|45.06|44.36|45.1|44.4|45.06|44.36|27
1655136760000|2022-06-13 16:12:40|45.08|44.38|44.89|44.19|45.08|44.38|44.86|44.16|27
1655136770000|2022-06-13 16:12:50|44.91|44.21|44.99|44.29|44.99|44.29|44.88|44.18|29
1655136780000|2022-06-13 16:13:00|44.98|44.28|45.04|44.34|45.04|44.34|44.96|44.26|27
1655136790000|2022-06-13 16:13:10|45.03|44.33|44.9|44.2|45.03|44.33|44.88|44.18|28
1655136800000|2022-06-13 16:13:20|44.91|44.21|44.92|44.22|44.92|44.22|44.88|44.18|10
1655136810000|2022-06-13 16:13:30|44.93|44.23|44.9|44.2|44.97|44.27|44.88|44.18|28
1655136820000|2022-06-13 16:13:40|44.89|44.19|44.84|44.14|44.92|44.22|44.84|44.14|25
1655136830000|2022-06-13 16:13:50|44.8|44.1|44.79|44.09|44.82|44.12|44.77|44.07|21
1655136840000|2022-06-13 16:14:00|44.78|44.08|44.77|44.07|44.8|44.1|44.75|44.05|27
1655136850000|2022-06-13 16:14:10|44.78|44.08|44.88|44.18|44.88|44.18|44.76|44.06|25
1655136860000|2022-06-13 16:14:20|44.89|44.19|44.84|44.14|44.9|44.2|44.84|44.14|26
1655136870000|2022-06-13 16:14:30|44.83|44.13|44.73|44.03|44.85|44.15|44.73|44.03|18
1655136880000|2022-06-13 16:14:40|44.72|44.02|44.61|43.91|44.77|44.07|44.61|43.91|29
1655136890000|2022-06-13 16:14:50|44.6|43.9|44.49|43.79|44.6|43.9|44.48|43.78|31
1655136900000|2022-06-13 16:15:00|44.51|43.81|44.35|43.65|44.51|43.81|44.34|43.64|21
1655136910000|2022-06-13 16:15:10|44.36|43.66|44.46|43.76|44.48|43.78|44.36|43.66|27
1655136920000|2022-06-13 16:15:20|44.47|43.77|44.45|43.75|44.49|43.79|44.4|43.7|24
1655136930000|2022-06-13 16:15:30|44.46|43.76|44.5|43.8|44.5|43.8|44.43|43.73|20
1655136940000|2022-06-13 16:15:40|44.49|43.79|44.52|43.82|44.56|43.86|44.49|43.79|16
1655136950000|2022-06-13 16:15:50|44.51|43.81|44.49|43.79|44.55|43.85|44.49|43.79|20
1655136960000|2022-06-13 16:16:00|44.48|43.78|44.48|43.78|44.54|43.84|44.48|43.78|15
1655136970000|2022-06-13 16:16:10|44.49|43.79|44.3|43.6|44.49|43.79|44.3|43.6|19
1655136980000|2022-06-13 16:16:20|44.28|43.58|44.19|43.49|44.3|43.6|44.18|43.48|25
1655136990000|2022-06-13 16:16:30|44.2|43.5|44.26|43.56|44.29|43.59|44.2|43.5|23
1655137000000|2022-06-13 16:16:40|44.25|43.55|44.19|43.49|44.28|43.58|44.17|43.47|22
1655137010000|2022-06-13 16:16:50|44.2|43.5|44.17|43.47|44.2|43.5|44.14|43.44|22
1655137020000|2022-06-13 16:17:00|44.18|43.48|44.17|43.47|44.18|43.48|44.15|43.45|14
1655137030000|2022-06-13 16:17:10|44.18|43.48|44.26|43.56|44.27|43.57|44.17|43.47|30
1655137040000|2022-06-13 16:17:20|44.24|43.54|44.29|43.59|44.29|43.59|44.24|43.54|20
1655137050000|2022-06-13 16:17:30|44.28|43.58|44.33|43.63|44.36|43.66|44.28|43.58|22
1655137060000|2022-06-13 16:17:40|44.34|43.64|44.36|43.66|44.36|43.66|44.29|43.59|23
1655137070000|2022-06-13 16:17:50|44.35|43.65|44.35|43.65|44.39|43.69|44.34|43.64|20
1655137080000|2022-06-13 16:18:00|44.34|43.64|44.27|43.57|44.34|43.64|44.26|43.56|16
1655137090000|2022-06-13 16:18:10|44.26|43.56|44.27|43.57|44.29|43.59|44.26|43.56|17
1655137100000|2022-06-13 16:18:20|44.28|43.58|44.31|43.61|44.31|43.61|44.27|43.57|24
1655137110000|2022-06-13 16:18:30|44.32|43.62|44.42|43.72|44.42|43.72|44.3|43.6|22
1655137120000|2022-06-13 16:18:40|44.44|43.74|44.58|43.88|44.59|43.89|44.44|43.74|23
1655137130000|2022-06-13 16:18:50|44.61|43.91|44.7|44|44.77|44.07|44.61|43.91|29
1655137140000|2022-06-13 16:19:00|44.69|43.99|44.78|44.08|44.79|44.09|44.69|43.99|19
1655137150000|2022-06-13 16:19:10|44.77|44.07|44.77|44.07|44.8|44.1|44.73|44.03|25
1655137160000|2022-06-13 16:19:20|44.76|44.06|44.79|44.09|44.79|44.09|44.75|44.05|21
1655137170000|2022-06-13 16:19:30|44.78|44.08|44.71|44.01|44.8|44.1|44.71|44.01|17
1655137180000|2022-06-13 16:19:40|44.7|44|44.81|44.11|44.81|44.11|44.7|44|26
1655137190000|2022-06-13 16:19:50|44.8|44.1|44.78|44.08|44.81|44.11|44.77|44.07|20
1655137200000|2022-06-13 16:20:00|44.79|44.09|44.86|44.16|44.87|44.17|44.76|44.06|20
1655137210000|2022-06-13 16:20:10|44.85|44.15|44.84|44.14|44.85|44.15|44.8|44.1|21
1655137220000|2022-06-13 16:20:20|44.83|44.13|44.77|44.07|44.86|44.16|44.77|44.07|22
1655137230000|2022-06-13 16:20:30|44.78|44.08|44.76|44.06|44.8|44.1|44.76|44.06|18
1655137240000|2022-06-13 16:20:40|44.77|44.07|44.63|43.93|44.78|44.08|44.63|43.93|17
1655137250000|2022-06-13 16:20:50|44.64|43.94|44.65|43.95|44.69|43.99|44.64|43.94|18
1655137260000|2022-06-13 16:21:00|44.67|43.97|44.57|43.87|44.67|43.97|44.56|43.86|20
1655137270000|2022-06-13 16:21:10|44.58|43.88|44.61|43.91|44.65|43.95|44.56|43.86|20
1655137280000|2022-06-13 16:21:20|44.6|43.9|44.57|43.87|44.62|43.92|44.55|43.85|18
1655137290000|2022-06-13 16:21:30|44.55|43.85|44.6|43.9|44.61|43.91|44.55|43.85|23
1655137300000|2022-06-13 16:21:40|44.58|43.88|44.55|43.85|44.61|43.91|44.55|43.85|13
1655137310000|2022-06-13 16:21:50|44.53|43.83|44.29|43.59|44.56|43.86|44.29|43.59|26
1655137320000|2022-06-13 16:22:00|44.3|43.6|44.46|43.76|44.49|43.79|44.3|43.6|28
1655137330000|2022-06-13 16:22:10|44.48|43.78|44.44|43.74|44.49|43.79|44.4|43.7|19
1655137340000|2022-06-13 16:22:20|44.43|43.73|44.44|43.74|44.44|43.74|44.4|43.7|22
1655137350000|2022-06-13 16:22:30|44.43|43.73|44.54|43.84|44.54|43.84|44.43|43.73|19
1655137360000|2022-06-13 16:22:40|44.53|43.83|44.46|43.76|44.54|43.84|44.45|43.75|27
1655137370000|2022-06-13 16:22:50|44.49|43.79|44.44|43.74|44.49|43.79|44.43|43.73|28
1655137380000|2022-06-13 16:23:00|44.45|43.75|44.3|43.6|44.45|43.75|44.3|43.6|20
1655137390000|2022-06-13 16:23:10|44.34|43.64|44.26|43.56|44.34|43.64|44.2|43.5|18
1655137400000|2022-06-13 16:23:20|44.27|43.57|44.27|43.57|44.31|43.61|44.27|43.57|19
1655137410000|2022-06-13 16:23:30|44.28|43.58|44.32|43.62|44.35|43.65|44.27|43.57|25
1655137420000|2022-06-13 16:23:40|44.31|43.61|44.35|43.65|44.39|43.69|44.3|43.6|27
1655137430000|2022-06-13 16:23:50|44.37|43.67|44.47|43.77|44.48|43.78|44.37|43.67|27
1655137440000|2022-06-13 16:24:00|44.46|43.76|44.48|43.78|44.49|43.79|44.46|43.76|21
1655137450000|2022-06-13 16:24:10|44.47|43.77|44.49|43.79|44.5|43.8|44.45|43.75|21
1655137460000|2022-06-13 16:24:20|44.5|43.8|44.6|43.9|44.6|43.9|44.5|43.8|18
1655137470000|2022-06-13 16:24:30|44.57|43.87|44.48|43.78|44.59|43.89|44.47|43.77|28
1655137480000|2022-06-13 16:24:40|44.49|43.79|44.56|43.86|44.57|43.87|44.48|43.78|20
1655137490000|2022-06-13 16:24:50|44.58|43.88|44.59|43.89|44.6|43.9|44.57|43.87|22
1655137500000|2022-06-13 16:25:00|44.58|43.88|44.57|43.87|44.61|43.91|44.55|43.85|21
1655137510000|2022-06-13 16:25:10|44.58|43.88|44.68|43.98|44.68|43.98|44.57|43.87|17
1655137520000|2022-06-13 16:25:20|44.69|43.99|44.69|43.99|44.77|44.07|44.69|43.99|29
1655137530000|2022-06-13 16:25:30|44.7|44|44.7|44|44.7|44|44.66|43.96|20
1655137540000|2022-06-13 16:25:40|44.69|43.99|44.72|44.02|44.72|44.02|44.68|43.98|17
1655137550000|2022-06-13 16:25:50|44.73|44.03|44.74|44.04|44.76|44.06|44.73|44.03|15
1655137560000|2022-06-13 16:26:00|44.75|44.05|44.69|43.99|44.8|44.1|44.69|43.99|20
1655137570000|2022-06-13 16:26:10|44.68|43.98|44.65|43.95|44.69|43.99|44.64|43.94|23
1655137580000|2022-06-13 16:26:20|44.66|43.96|44.64|43.94|44.67|43.97|44.63|43.93|25
1655137590000|2022-06-13 16:26:30|44.63|43.93|44.54|43.84|44.64|43.94|44.53|43.83|20
1655137600000|2022-06-13 16:26:40|44.53|43.83|44.64|43.94|44.66|43.96|44.53|43.83|15
1655137610000|2022-06-13 16:26:50|44.63|43.93|44.67|43.97|44.68|43.98|44.63|43.93|21
1655137620000|2022-06-13 16:27:00|44.68|43.98|44.67|43.97|44.68|43.98|44.65|43.95|18
1655137630000|2022-06-13 16:27:10|44.66|43.96|44.76|44.06|44.77|44.07|44.65|43.95|25
1655137640000|2022-06-13 16:27:20|44.75|44.05|44.79|44.09|44.79|44.09|44.73|44.03|24
1655137650000|2022-06-13 16:27:30|44.84|44.14|44.94|44.24|44.96|44.26|44.84|44.14|24
1655137660000|2022-06-13 16:27:40|44.93|44.23|44.77|44.07|44.95|44.25|44.72|44.02|24
1655137670000|2022-06-13 16:27:50|44.78|44.08|44.77|44.07|44.8|44.1|44.77|44.07|21
1655137680000|2022-06-13 16:28:00|44.78|44.08|44.76|44.06|44.85|44.15|44.76|44.06|25
1655137690000|2022-06-13 16:28:10|44.75|44.05|44.74|44.04|44.79|44.09|44.71|44.01|24
1655137700000|2022-06-13 16:28:20|44.75|44.05|44.75|44.05|44.76|44.06|44.72|44.02|17
1655137710000|2022-06-13 16:28:30|44.77|44.07|44.75|44.05|44.78|44.08|44.74|44.04|20
1655137720000|2022-06-13 16:28:40|44.77|44.07|44.73|44.03|44.78|44.08|44.73|44.03|20
1655137730000|2022-06-13 16:28:50|44.74|44.04|44.66|43.96|44.78|44.08|44.64|43.94|21
1655137740000|2022-06-13 16:29:00|44.67|43.97|44.75|44.05|44.76|44.06|44.6|43.9|21
1655137750000|2022-06-13 16:29:10|44.77|44.07|44.68|43.98|44.77|44.07|44.67|43.97|22
1655137760000|2022-06-13 16:29:20|44.69|43.99|44.74|44.04|44.75|44.05|44.67|43.97|27
1655137770000|2022-06-13 16:29:30|44.75|44.05|44.78|44.08|44.79|44.09|44.75|44.05|12
1655137780000|2022-06-13 16:29:40|44.79|44.09|44.8|44.1|44.8|44.1|44.76|44.06|19
1655137790000|2022-06-13 16:29:50|44.79|44.09|44.77|44.07|44.8|44.1|44.75|44.05|20
1655137800000|2022-06-13 16:30:00|44.76|44.06|44.66|43.96|44.77|44.07|44.6|43.9|24
1655137810000|2022-06-13 16:30:10|44.65|43.95|44.66|43.96|44.68|43.98|44.64|43.94|22
1655137820000|2022-06-13 16:30:20|44.67|43.97|44.66|43.96|44.67|43.97|44.6|43.9|23
1655137830000|2022-06-13 16:30:30|44.67|43.97|44.7|44|44.72|44.02|44.6|43.9|24
1655137840000|2022-06-13 16:30:40|44.72|44.02|44.78|44.08|44.79|44.09|44.72|44.02|20
1655137850000|2022-06-13 16:30:50|44.79|44.09|44.84|44.14|44.85|44.15|44.78|44.08|17
1655137860000|2022-06-13 16:31:00|44.85|44.15|44.85|44.15|44.88|44.18|44.83|44.13|21
1655137870000|2022-06-13 16:31:10|44.84|44.14|44.86|44.16|44.95|44.25|44.84|44.14|27
1655137880000|2022-06-13 16:31:20|44.87|44.17|44.87|44.17|44.87|44.17|44.83|44.13|16
1655137890000|2022-06-13 16:31:30|44.88|44.18|45.01|44.31|45.04|44.34|44.88|44.18|19
1655137900000|2022-06-13 16:31:40|44.99|44.29|44.96|44.26|44.99|44.29|44.94|44.24|21
1655137910000|2022-06-13 16:31:50|44.97|44.27|45.18|44.48|45.22|44.52|44.97|44.27|29
1655137920000|2022-06-13 16:32:00|45.17|44.47|45.19|44.49|45.2|44.5|45.16|44.46|20
1655137930000|2022-06-13 16:32:10|45.18|44.48|44.98|44.28|45.18|44.48|44.98|44.28|23
1655137940000|2022-06-13 16:32:20|44.97|44.27|44.95|44.25|44.99|44.29|44.95|44.25|19
1655137950000|2022-06-13 16:32:30|44.92|44.22|44.99|44.29|45.01|44.31|44.9|44.2|15
1655137960000|2022-06-13 16:32:40|44.98|44.28|44.89|44.19|44.98|44.28|44.88|44.18|23
1655137970000|2022-06-13 16:32:50|44.88|44.18|44.87|44.17|44.92|44.22|44.86|44.16|21
1655137980000|2022-06-13 16:33:00|44.86|44.16|44.89|44.19|44.89|44.19|44.84|44.14|22
1655137990000|2022-06-13 16:33:10|44.88|44.18|44.9|44.2|44.91|44.21|44.85|44.15|19
1655138000000|2022-06-13 16:33:20|44.89|44.19|44.8|44.1|44.9|44.2|44.78|44.08|17
1655138010000|2022-06-13 16:33:30|44.79|44.09|44.79|44.09|44.81|44.11|44.77|44.07|16
1655138020000|2022-06-13 16:33:40|44.78|44.08|44.9|44.2|44.9|44.2|44.76|44.06|21
1655138030000|2022-06-13 16:33:50|44.91|44.21|45.02|44.32|45.02|44.32|44.89|44.19|19
1655138040000|2022-06-13 16:34:00|45.03|44.33|45.15|44.45|45.19|44.49|45.03|44.33|20
1655138050000|2022-06-13 16:34:10|45.16|44.46|44.99|44.29|45.16|44.46|44.99|44.29|20
1655138060000|2022-06-13 16:34:20|44.98|44.28|45.09|44.39|45.09|44.39|44.98|44.28|18
1655138070000|2022-06-13 16:34:30|45.06|44.36|45.17|44.47|45.17|44.47|45.06|44.36|12
1655138080000|2022-06-13 16:34:40|45.18|44.48|45.25|44.55|45.26|44.56|45.17|44.47|14
1655138090000|2022-06-13 16:34:50|45.26|44.56|45.1|44.4|45.26|44.56|45.09|44.39|16
1655138100000|2022-06-13 16:35:00|45.09|44.39|45.16|44.46|45.16|44.46|45.09|44.39|20
1655138110000|2022-06-13 16:35:10|45.17|44.47|45.11|44.41|45.17|44.47|45.09|44.39|16
1655138120000|2022-06-13 16:35:20|45.12|44.42|45.1|44.4|45.13|44.43|45.1|44.4|19
1655138130000|2022-06-13 16:35:30|45.09|44.39|45.15|44.45|45.16|44.46|45.08|44.38|15
1655138140000|2022-06-13 16:35:40|45.16|44.46|45.15|44.45|45.18|44.48|45.15|44.45|15
1655138150000|2022-06-13 16:35:50|45.14|44.44|45.17|44.47|45.18|44.48|45.14|44.44|18
1655138160000|2022-06-13 16:36:00|45.18|44.48|45.04|44.34|45.18|44.48|45.03|44.33|18
1655138170000|2022-06-13 16:36:10|45.03|44.33|44.94|44.24|45.05|44.35|44.94|44.24|18
1655138180000|2022-06-13 16:36:20|44.95|44.25|44.88|44.18|44.96|44.26|44.86|44.16|20
1655138190000|2022-06-13 16:36:30|44.87|44.17|44.84|44.14|44.89|44.19|44.83|44.13|14
1655138200000|2022-06-13 16:36:40|44.86|44.16|44.87|44.17|44.88|44.18|44.83|44.13|18
1655138210000|2022-06-13 16:36:50|44.86|44.16|44.78|44.08|44.87|44.17|44.78|44.08|22
1655138220000|2022-06-13 16:37:00|44.77|44.07|44.77|44.07|44.78|44.08|44.75|44.05|13
1655138230000|2022-06-13 16:37:10|44.78|44.08|44.76|44.06|44.79|44.09|44.75|44.05|15
1655138240000|2022-06-13 16:37:20|44.77|44.07|44.86|44.16|44.87|44.17|44.77|44.07|13
1655138250000|2022-06-13 16:37:30|44.85|44.15|44.85|44.15|44.86|44.16|44.81|44.11|18
1655138260000|2022-06-13 16:37:40|44.86|44.16|44.75|44.05|44.86|44.16|44.75|44.05|19
1655138270000|2022-06-13 16:37:50|44.74|44.04|44.73|44.03|44.75|44.05|44.72|44.02|16
1655138280000|2022-06-13 16:38:00|44.72|44.02|44.66|43.96|44.72|44.02|44.65|43.95|22
1655138290000|2022-06-13 16:38:10|44.65|43.95|44.66|43.96|44.67|43.97|44.64|43.94|18
1655138300000|2022-06-13 16:38:20|44.67|43.97|44.78|44.08|44.79|44.09|44.67|43.97|21
1655138310000|2022-06-13 16:38:30|44.77|44.07|44.86|44.16|44.86|44.16|44.76|44.06|20
1655138320000|2022-06-13 16:38:40|44.85|44.15|44.86|44.16|44.88|44.18|44.85|44.15|19
1655138330000|2022-06-13 16:38:50|44.85|44.15|44.87|44.17|44.88|44.18|44.84|44.14|18
1655138340000|2022-06-13 16:39:00|44.88|44.18|44.93|44.23|44.95|44.25|44.87|44.17|20
1655138350000|2022-06-13 16:39:10|44.94|44.24|44.85|44.15|44.95|44.25|44.83|44.13|16
1655138360000|2022-06-13 16:39:20|44.86|44.16|44.75|44.05|44.86|44.16|44.74|44.04|15
1655138370000|2022-06-13 16:39:30|44.76|44.06|44.72|44.02|44.78|44.08|44.7|44|17
1655138380000|2022-06-13 16:39:40|44.71|44.01|44.74|44.04|44.77|44.07|44.71|44.01|13
1655138390000|2022-06-13 16:39:50|44.78|44.08|44.77|44.07|44.78|44.08|44.75|44.05|10
1655138400000|2022-06-13 16:40:00|44.76|44.06|44.67|43.97|44.77|44.07|44.67|43.97|23
1655138410000|2022-06-13 16:40:10|44.68|43.98|44.72|44.02|44.75|44.05|44.66|43.96|16
1655138420000|2022-06-13 16:40:20|44.73|44.03|44.6|43.9|44.73|44.03|44.59|43.89|17
1655138430000|2022-06-13 16:40:30|44.59|43.89|44.56|43.86|44.59|43.89|44.55|43.85|14
1655138440000|2022-06-13 16:40:40|44.54|43.84|44.55|43.85|44.58|43.88|44.53|43.83|26
1655138450000|2022-06-13 16:40:50|44.54|43.84|44.53|43.83|44.56|43.86|44.47|43.77|24
1655138460000|2022-06-13 16:41:00|44.54|43.84|44.46|43.76|44.55|43.85|44.4|43.7|31
1655138470000|2022-06-13 16:41:10|44.47|43.77|44.48|43.78|44.48|43.78|44.36|43.66|22
1655138480000|2022-06-13 16:41:20|44.47|43.77|44.45|43.75|44.49|43.79|44.39|43.69|21
1655138490000|2022-06-13 16:41:30|44.44|43.74|44.41|43.71|44.47|43.77|44.41|43.71|24
1655138500000|2022-06-13 16:41:40|44.4|43.7|44.45|43.75|44.49|43.79|44.38|43.68|20
1655138510000|2022-06-13 16:41:50|44.44|43.74|44.53|43.83|44.55|43.85|44.44|43.74|18
1655138520000|2022-06-13 16:42:00|44.56|43.86|44.55|43.85|44.56|43.86|44.52|43.82|18
1655138530000|2022-06-13 16:42:10|44.54|43.84|44.45|43.75|44.56|43.86|44.45|43.75|24
1655138540000|2022-06-13 16:42:20|44.49|43.79|44.39|43.69|44.49|43.79|44.35|43.65|23
1655138550000|2022-06-13 16:42:30|44.38|43.68|44.41|43.71|44.46|43.76|44.38|43.68|22
1655138560000|2022-06-13 16:42:40|44.4|43.7|44.34|43.64|44.41|43.71|44.34|43.64|16
1655138570000|2022-06-13 16:42:50|44.35|43.65|44.48|43.78|44.48|43.78|44.35|43.65|20
1655138580000|2022-06-13 16:43:00|44.49|43.79|44.36|43.66|44.51|43.81|44.34|43.64|22
1655138590000|2022-06-13 16:43:10|44.37|43.67|44.36|43.66|44.38|43.68|44.35|43.65|12
1655138600000|2022-06-13 16:43:20|44.35|43.65|44.35|43.65|44.37|43.67|44.34|43.64|16
1655138610000|2022-06-13 16:43:30|44.34|43.64|44.37|43.67|44.38|43.68|44.34|43.64|16
1655138620000|2022-06-13 16:43:40|44.36|43.66|44.37|43.67|44.38|43.68|44.35|43.65|20
1655138630000|2022-06-13 16:43:50|44.36|43.66|44.45|43.75|44.45|43.75|44.36|43.66|18
1655138640000|2022-06-13 16:44:00|44.44|43.74|44.45|43.75|44.45|43.75|44.39|43.69|20
1655138650000|2022-06-13 16:44:10|44.44|43.74|44.35|43.65|44.45|43.75|44.35|43.65|18
1655138660000|2022-06-13 16:44:20|44.36|43.66|44.35|43.65|44.36|43.66|44.34|43.64|16
1655138670000|2022-06-13 16:44:30|44.36|43.66|44.3|43.6|44.36|43.66|44.27|43.57|21
1655138680000|2022-06-13 16:44:40|44.31|43.61|44.26|43.56|44.31|43.61|44.26|43.56|11
1655138690000|2022-06-13 16:44:50|44.29|43.59|44.17|43.47|44.29|43.59|44.16|43.46|25
1655138700000|2022-06-13 16:45:00|44.16|43.46|44.27|43.57|44.27|43.57|44.16|43.46|17
1655138710000|2022-06-13 16:45:10|44.29|43.59|44.31|43.61|44.37|43.67|44.27|43.57|22
1655138720000|2022-06-13 16:45:20|44.32|43.62|44.35|43.65|44.36|43.66|44.29|43.59|11
1655138730000|2022-06-13 16:45:30|44.34|43.64|44.65|43.95|44.65|43.95|44.34|43.64|23
1655138740000|2022-06-13 16:45:40|44.66|43.96|44.67|43.97|44.76|44.06|44.65|43.95|27
1655138750000|2022-06-13 16:45:50|44.66|43.96|44.56|43.86|44.67|43.97|44.54|43.84|23
1655138760000|2022-06-13 16:46:00|44.57|43.87|44.6|43.9|44.61|43.91|44.57|43.87|20
1655138770000|2022-06-13 16:46:10|44.64|43.94|44.58|43.88|44.64|43.94|44.55|43.85|26
1655138780000|2022-06-13 16:46:20|44.59|43.89|44.63|43.93|44.66|43.96|44.57|43.87|19
1655138790000|2022-06-13 16:46:30|44.62|43.92|44.66|43.96|44.69|43.99|44.62|43.92|21
1655138800000|2022-06-13 16:46:40|44.67|43.97|44.68|43.98|44.68|43.98|44.65|43.95|13
1655138810000|2022-06-13 16:46:50|44.7|44|44.76|44.06|44.76|44.06|44.68|43.98|23
1655138820000|2022-06-13 16:47:00|44.75|44.05|44.76|44.06|44.76|44.06|44.74|44.04|14
1655138830000|2022-06-13 16:47:10|44.73|44.03|44.64|43.94|44.73|44.03|44.63|43.93|20
1655138840000|2022-06-13 16:47:20|44.66|43.96|44.66|43.96|44.69|43.99|44.64|43.94|16
1655138850000|2022-06-13 16:47:30|44.67|43.97|44.66|43.96|44.69|43.99|44.65|43.95|9
1655138860000|2022-06-13 16:47:40|44.65|43.95|44.67|43.97|44.69|43.99|44.64|43.94|15
1655138870000|2022-06-13 16:47:50|44.66|43.96|44.58|43.88|44.67|43.97|44.58|43.88|14
1655138880000|2022-06-13 16:48:00|44.59|43.89|44.67|43.97|44.69|43.99|44.57|43.87|26
1655138890000|2022-06-13 16:48:10|44.68|43.98|44.55|43.85|44.68|43.98|44.55|43.85|22
1655138900000|2022-06-13 16:48:20|44.54|43.84|44.56|43.86|44.57|43.87|44.54|43.84|13
1655138910000|2022-06-13 16:48:30|44.55|43.85|44.55|43.85|44.59|43.89|44.55|43.85|21
1655138920000|2022-06-13 16:48:40|44.56|43.86|44.55|43.85|44.58|43.88|44.55|43.85|14
1655138930000|2022-06-13 16:48:50|44.56|43.86|44.55|43.85|44.56|43.86|44.54|43.84|14
1655138940000|2022-06-13 16:49:00|44.54|43.84|44.54|43.84|44.55|43.85|44.53|43.83|11
1655138950000|2022-06-13 16:49:10|44.5|43.8|44.56|43.86|44.56|43.86|44.46|43.76|14
1655138960000|2022-06-13 16:49:20|44.58|43.88|44.58|43.88|44.58|43.88|44.54|43.84|23
1655138970000|2022-06-13 16:49:30|44.57|43.87|44.56|43.86|44.59|43.89|44.56|43.86|15
1655138980000|2022-06-13 16:49:40|44.55|43.85|44.58|43.88|44.58|43.88|44.55|43.85|12
1655138990000|2022-06-13 16:49:50|44.59|43.89|44.48|43.78|44.59|43.89|44.48|43.78|14
1655139000000|2022-06-13 16:50:00|44.47|43.77|44.39|43.69|44.48|43.78|44.38|43.68|16
1655139010000|2022-06-13 16:50:10|44.38|43.68|44.53|43.83|44.55|43.85|44.38|43.68|18
1655139020000|2022-06-13 16:50:20|44.52|43.82|44.57|43.87|44.57|43.87|44.52|43.82|17
1655139030000|2022-06-13 16:50:30|44.58|43.88|44.56|43.86|44.58|43.88|44.55|43.85|13
1655139040000|2022-06-13 16:50:40|44.55|43.85|44.55|43.85|44.56|43.86|44.54|43.84|15
1655139050000|2022-06-13 16:50:50|44.54|43.84|44.54|43.84|44.55|43.85|44.51|43.81|21
1655139060000|2022-06-13 16:51:00|44.53|43.83|44.57|43.87|44.59|43.89|44.53|43.83|15
1655139070000|2022-06-13 16:51:10|44.59|43.89|44.61|43.91|44.65|43.95|44.59|43.89|18
1655139080000|2022-06-13 16:51:20|44.59|43.89|44.62|43.92|44.63|43.93|44.59|43.89|16
1655139090000|2022-06-13 16:51:30|44.63|43.93|44.52|43.82|44.64|43.94|44.52|43.82|15
1655139100000|2022-06-13 16:51:40|44.51|43.81|44.53|43.83|44.59|43.89|44.49|43.79|19
1655139110000|2022-06-13 16:51:50|44.52|43.82|44.46|43.76|44.56|43.86|44.45|43.75|19
1655139120000|2022-06-13 16:52:00|44.44|43.74|44.37|43.67|44.44|43.74|44.36|43.66|14
1655139130000|2022-06-13 16:52:10|44.39|43.69|44.39|43.69|44.48|43.78|44.39|43.69|24
1655139140000|2022-06-13 16:52:20|44.41|43.71|44.44|43.74|44.45|43.75|44.41|43.71|18
1655139150000|2022-06-13 16:52:30|44.43|43.73|44.44|43.74|44.46|43.76|44.43|43.73|17
1655139160000|2022-06-13 16:52:40|44.43|43.73|44.48|43.78|44.49|43.79|44.43|43.73|15
1655139170000|2022-06-13 16:52:50|44.49|43.79|44.55|43.85|44.56|43.86|44.48|43.78|17
1655139180000|2022-06-13 16:53:00|44.56|43.86|44.44|43.74|44.56|43.86|44.44|43.74|19
1655139190000|2022-06-13 16:53:10|44.45|43.75|44.36|43.66|44.45|43.75|44.36|43.66|23
1655139200000|2022-06-13 16:53:20|44.35|43.65|44.35|43.65|44.36|43.66|44.34|43.64|11
1655139210000|2022-06-13 16:53:30|44.3|43.6|44.34|43.64|44.36|43.66|44.27|43.57|21
1655139220000|2022-06-13 16:53:40|44.35|43.65|44.33|43.63|44.35|43.65|44.33|43.63|13
1655139230000|2022-06-13 16:53:50|44.34|43.64|44.35|43.65|44.36|43.66|44.33|43.63|18
1655139240000|2022-06-13 16:54:00|44.34|43.64|44.24|43.54|44.34|43.64|44.23|43.53|9
1655139250000|2022-06-13 16:54:10|44.23|43.53|44.13|43.43|44.24|43.54|44.12|43.42|14
1655139260000|2022-06-13 16:54:20|44.14|43.44|44.15|43.45|44.16|43.46|44.13|43.43|12
1655139270000|2022-06-13 16:54:30|44.14|43.44|44.06|43.36|44.16|43.46|44.06|43.36|19
1655139280000|2022-06-13 16:54:40|44.07|43.37|44.17|43.47|44.17|43.47|44.05|43.35|18
1655139290000|2022-06-13 16:54:50|44.15|43.45|44.17|43.47|44.18|43.48|44.15|43.45|14
1655139300000|2022-06-13 16:55:00|44.14|43.44|44.16|43.46|44.18|43.48|44.14|43.44|16
1655139310000|2022-06-13 16:55:10|44.17|43.47|44.17|43.47|44.18|43.48|44.13|43.43|20
1655139320000|2022-06-13 16:55:20|44.16|43.46|44.25|43.55|44.26|43.56|44.16|43.46|15
1655139330000|2022-06-13 16:55:30|44.26|43.56|44.18|43.48|44.28|43.58|44.18|43.48|17
1655139340000|2022-06-13 16:55:40|44.19|43.49|44.25|43.55|44.26|43.56|44.18|43.48|17
1655139350000|2022-06-13 16:55:50|44.24|43.54|44.26|43.56|44.26|43.56|44.24|43.54|9
1655139360000|2022-06-13 16:56:00|44.24|43.54|44.18|43.48|44.28|43.58|44.18|43.48|14
1655139370000|2022-06-13 16:56:10|44.17|43.47|44.16|43.46|44.18|43.48|44.16|43.46|14
1655139380000|2022-06-13 16:56:20|44.15|43.45|44.26|43.56|44.28|43.58|44.15|43.45|13
1655139390000|2022-06-13 16:56:30|44.25|43.55|44.26|43.56|44.27|43.57|44.25|43.55|10
1655139400000|2022-06-13 16:56:40|44.25|43.55|44.2|43.5|44.26|43.56|44.2|43.5|11
1655139410000|2022-06-13 16:56:50|44.19|43.49|44.16|43.46|44.2|43.5|44.16|43.46|14
1655139420000|2022-06-13 16:57:00|44.17|43.47|44.18|43.48|44.2|43.5|44.17|43.47|12
1655139430000|2022-06-13 16:57:10|44.19|43.49|44.16|43.46|44.2|43.5|44.16|43.46|15
1655139440000|2022-06-13 16:57:20|44.15|43.45|44.09|43.39|44.15|43.45|44.09|43.39|12
1655139450000|2022-06-13 16:57:30|44.08|43.38|44.09|43.39|44.09|43.39|44.07|43.37|10
1655139460000|2022-06-13 16:57:40|44.08|43.38|44.09|43.39|44.1|43.4|44.07|43.37|17
1655139470000|2022-06-13 16:57:50|44.08|43.38|44.07|43.37|44.09|43.39|44.06|43.36|15
1655139480000|2022-06-13 16:58:00|44.08|43.38|44.15|43.45|44.15|43.45|44.06|43.36|15
1655139490000|2022-06-13 16:58:10|44.11|43.41|44.12|43.42|44.12|43.42|44.07|43.37|15
1655139500000|2022-06-13 16:58:20|44.13|43.43|44.15|43.45|44.18|43.48|44.11|43.41|19
1655139510000|2022-06-13 16:58:30|44.16|43.46|44.15|43.45|44.17|43.47|44.15|43.45|12
1655139520000|2022-06-13 16:58:40|44.16|43.46|44.23|43.53|44.23|43.53|44.15|43.45|15
1655139530000|2022-06-13 16:58:50|44.24|43.54|44.2|43.5|44.25|43.55|44.19|43.49|17
1655139540000|2022-06-13 16:59:00|44.19|43.49|44.16|43.46|44.19|43.49|44.15|43.45|8
1655139550000|2022-06-13 16:59:10|44.15|43.45|44.16|43.46|44.16|43.46|44.14|43.44|8
1655139560000|2022-06-13 16:59:20|44.15|43.45|44.15|43.45|44.16|43.46|44.09|43.39|20
1655139570000|2022-06-13 16:59:30|44.12|43.42|44.1|43.4|44.12|43.42|44.06|43.36|10
1655139580000|2022-06-13 16:59:40|44.09|43.39|44.09|43.39|44.1|43.4|44.09|43.39|5
1655139590000|2022-06-13 16:59:50|44.1|43.4|44.19|43.49|44.19|43.49|44.1|43.4|11
1655139600000|2022-06-13 17:00:00|44.18|43.48|44.14|43.44|44.19|43.49|44.13|43.43|16
1655139610000|2022-06-13 17:00:10|44.12|43.42|44.15|43.45|44.15|43.45|44.08|43.38|17
1655139620000|2022-06-13 17:00:20|44.14|43.44|44.15|43.45|44.16|43.46|44.13|43.43|13
1655139630000|2022-06-13 17:00:30|44.14|43.44|44.17|43.47|44.18|43.48|44.13|43.43|10
1655139640000|2022-06-13 17:00:40|44.18|43.48|44.17|43.47|44.25|43.55|44.16|43.46|12
1655139650000|2022-06-13 17:00:50|44.16|43.46|44.16|43.46|44.16|43.46|44.16|43.46|1
1655139660000|2022-06-13 17:01:00|44.17|43.47|44.16|43.46|44.18|43.48|44.16|43.46|12
1655139670000|2022-06-13 17:01:10|44.17|43.47|44.15|43.45|44.17|43.47|44.14|43.44|7
1655139680000|2022-06-13 17:01:20|44.16|43.46|44.08|43.38|44.18|43.48|44.08|43.38|18
1655139690000|2022-06-13 17:01:30|44.06|43.36|44.07|43.37|44.08|43.38|44.05|43.35|20
1655139700000|2022-06-13 17:01:40|44.08|43.38|44.06|43.36|44.09|43.39|44.05|43.35|14
1655139710000|2022-06-13 17:01:50|44.07|43.37|44.05|43.35|44.07|43.37|44.04|43.34|19
1655139720000|2022-06-13 17:02:00|44.04|43.34|43.94|43.24|44.06|43.36|43.93|43.23|19
1655139730000|2022-06-13 17:02:10|43.95|43.25|44.06|43.36|44.07|43.37|43.94|43.24|19
1655139740000|2022-06-13 17:02:20|44.05|43.35|44.06|43.36|44.08|43.38|44.04|43.34|18
1655139750000|2022-06-13 17:02:30|44.07|43.37|43.99|43.29|44.07|43.37|43.98|43.28|16
1655139760000|2022-06-13 17:02:40|44|43.3|43.99|43.29|44|43.3|43.97|43.27|12
1655139770000|2022-06-13 17:02:50|44|43.3|44.03|43.33|44.07|43.37|44|43.3|17
1655139780000|2022-06-13 17:03:00|44.05|43.35|44.03|43.33|44.05|43.35|44.02|43.32|15
1655139790000|2022-06-13 17:03:10|44.04|43.34|44.04|43.34|44.04|43.34|44.03|43.33|13
1655139800000|2022-06-13 17:03:20|44.03|43.33|44.05|43.35|44.05|43.35|43.96|43.26|20
1655139810000|2022-06-13 17:03:30|44.06|43.36|44.08|43.38|44.08|43.38|44.05|43.35|11
1655139820000|2022-06-13 17:03:40|44.07|43.37|44.07|43.37|44.08|43.38|44.06|43.36|14
1655139830000|2022-06-13 17:03:50|44.08|43.38|44.03|43.33|44.08|43.38|44.02|43.32|23
1655139840000|2022-06-13 17:04:00|44.02|43.32|43.95|43.25|44.02|43.32|43.94|43.24|25
1655139850000|2022-06-13 17:04:10|43.94|43.24|43.93|43.23|43.97|43.27|43.92|43.22|12
1655139860000|2022-06-13 17:04:20|43.91|43.21|43.89|43.19|43.91|43.21|43.87|43.17|19
1655139870000|2022-06-13 17:04:30|43.94|43.24|43.89|43.19|43.97|43.27|43.89|43.19|23
1655139880000|2022-06-13 17:04:40|43.9|43.2|43.95|43.25|43.98|43.28|43.9|43.2|19
1655139890000|2022-06-13 17:04:50|43.96|43.26|43.87|43.17|43.96|43.26|43.87|43.17|15
1655139900000|2022-06-13 17:05:00|43.88|43.18|43.84|43.14|43.89|43.19|43.84|43.14|13
1655139910000|2022-06-13 17:05:10|43.86|43.16|43.87|43.17|43.88|43.18|43.83|43.13|19
1655139920000|2022-06-13 17:05:20|43.88|43.18|43.88|43.18|43.88|43.18|43.87|43.17|15
1655139930000|2022-06-13 17:05:30|43.89|43.19|43.86|43.16|43.94|43.24|43.85|43.15|21
1655139940000|2022-06-13 17:05:40|43.85|43.15|43.86|43.16|43.88|43.18|43.84|43.14|17
1655139950000|2022-06-13 17:05:50|43.85|43.15|43.87|43.17|43.88|43.18|43.84|43.14|18
1655139960000|2022-06-13 17:06:00|43.88|43.18|43.88|43.18|43.9|43.2|43.87|43.17|17
1655139970000|2022-06-13 17:06:10|43.9|43.2|43.94|43.24|43.95|43.25|43.88|43.18|18
1655139980000|2022-06-13 17:06:20|43.95|43.25|43.98|43.28|43.98|43.28|43.94|43.24|19
1655139990000|2022-06-13 17:06:30|43.97|43.27|44|43.3|44.01|43.31|43.97|43.27|10
1655140000000|2022-06-13 17:06:40|44.03|43.33|44.08|43.38|44.09|43.39|44.03|43.33|14
1655140010000|2022-06-13 17:06:50|44.07|43.37|44.07|43.37|44.08|43.38|44.06|43.36|8
1655140020000|2022-06-13 17:07:00|44.06|43.36|44.07|43.37|44.08|43.38|43.99|43.29|24
1655140030000|2022-06-13 17:07:10|44.08|43.38|44.09|43.39|44.15|43.45|44.07|43.37|23
1655140040000|2022-06-13 17:07:20|44.12|43.42|44.09|43.39|44.14|43.44|44.08|43.38|18
1655140050000|2022-06-13 17:07:30|44.11|43.41|44.09|43.39|44.11|43.41|44.08|43.38|9
1655140060000|2022-06-13 17:07:40|44.08|43.38|44.09|43.39|44.09|43.39|44.08|43.38|6
1655140070000|2022-06-13 17:07:50|44.08|43.38|44.02|43.32|44.09|43.39|44.02|43.32|16
1655140080000|2022-06-13 17:08:00|44.03|43.33|43.99|43.29|44.03|43.33|43.96|43.26|17
1655140090000|2022-06-13 17:08:10|43.98|43.28|44.04|43.34|44.06|43.36|43.98|43.28|11
1655140100000|2022-06-13 17:08:20|44.05|43.35|44.04|43.34|44.06|43.36|44.04|43.34|14
1655140110000|2022-06-13 17:08:30|44.05|43.35|44.05|43.35|44.08|43.38|44.02|43.32|20
1655140120000|2022-06-13 17:08:40|44.04|43.34|44.08|43.38|44.08|43.38|44.04|43.34|11
1655140130000|2022-06-13 17:08:50|44.06|43.36|43.96|43.26|44.06|43.36|43.96|43.26|14
1655140140000|2022-06-13 17:09:00|43.95|43.25|44|43.3|44|43.3|43.94|43.24|12
1655140150000|2022-06-13 17:09:10|44.03|43.33|44.07|43.37|44.15|43.45|44.03|43.33|20
1655140160000|2022-06-13 17:09:20|44.06|43.36|44.1|43.4|44.1|43.4|44.05|43.35|12
1655140170000|2022-06-13 17:09:30|44.11|43.41|44.1|43.4|44.11|43.41|44.1|43.4|10
1655140180000|2022-06-13 17:09:40|44.11|43.41|44.16|43.46|44.16|43.46|44.11|43.41|18
1655140190000|2022-06-13 17:09:50|44.15|43.45|44.23|43.53|44.23|43.53|44.15|43.45|13
1655140200000|2022-06-13 17:10:00|44.26|43.56|44.36|43.66|44.37|43.67|44.26|43.56|26
1655140210000|2022-06-13 17:10:10|44.33|43.63|44.28|43.58|44.33|43.63|44.27|43.57|18
1655140220000|2022-06-13 17:10:20|44.27|43.57|44.25|43.55|44.28|43.58|44.23|43.53|18
1655140230000|2022-06-13 17:10:30|44.24|43.54|44.31|43.61|44.31|43.61|44.24|43.54|15
1655140240000|2022-06-13 17:10:40|44.28|43.58|44.24|43.54|44.29|43.59|44.23|43.53|14
1655140250000|2022-06-13 17:10:50|44.23|43.53|44.24|43.54|44.28|43.58|44.23|43.53|14
1655140260000|2022-06-13 17:11:00|44.25|43.55|44.27|43.57|44.28|43.58|44.25|43.55|9
1655140270000|2022-06-13 17:11:10|44.26|43.56|44.26|43.56|44.26|43.56|44.24|43.54|17
1655140280000|2022-06-13 17:11:20|44.27|43.57|44.3|43.6|44.3|43.6|44.27|43.57|10
1655140290000|2022-06-13 17:11:30|44.29|43.59|44.35|43.65|44.37|43.67|44.29|43.59|11
1655140300000|2022-06-13 17:11:40|44.37|43.67|44.36|43.66|44.37|43.67|44.34|43.64|13
1655140310000|2022-06-13 17:11:50|44.37|43.67|44.43|43.73|44.43|43.73|44.36|43.66|13
1655140320000|2022-06-13 17:12:00|44.44|43.74|44.27|43.57|44.44|43.74|44.24|43.54|21
1655140330000|2022-06-13 17:12:10|44.26|43.56|44.28|43.58|44.28|43.58|44.25|43.55|19
1655140340000|2022-06-13 17:12:20|44.27|43.57|44.33|43.63|44.33|43.63|44.25|43.55|15
1655140350000|2022-06-13 17:12:30|44.35|43.65|44.34|43.64|44.38|43.68|44.33|43.63|12
1655140360000|2022-06-13 17:12:40|44.35|43.65|44.32|43.62|44.35|43.65|44.32|43.62|13
1655140370000|2022-06-13 17:12:50|44.33|43.63|44.29|43.59|44.33|43.63|44.27|43.57|16
1655140380000|2022-06-13 17:13:00|44.3|43.6|44.28|43.58|44.34|43.64|44.26|43.56|16
1655140390000|2022-06-13 17:13:10|44.3|43.6|44.15|43.45|44.3|43.6|44.15|43.45|23
1655140400000|2022-06-13 17:13:20|44.16|43.46|44.17|43.47|44.2|43.5|44.13|43.43|14
1655140410000|2022-06-13 17:13:30|44.16|43.46|44.18|43.48|44.18|43.48|44.15|43.45|9
1655140420000|2022-06-13 17:13:40|44.17|43.47|44.15|43.45|44.17|43.47|44.13|43.43|10
1655140430000|2022-06-13 17:13:50|44.14|43.44|44.14|43.44|44.18|43.48|44.13|43.43|21
1655140440000|2022-06-13 17:14:00|44.16|43.46|44.17|43.47|44.18|43.48|44.12|43.42|18
1655140450000|2022-06-13 17:14:10|44.16|43.46|44.17|43.47|44.18|43.48|44.16|43.46|6
1655140460000|2022-06-13 17:14:20|44.18|43.48|44.17|43.47|44.18|43.48|44.16|43.46|16
1655140470000|2022-06-13 17:14:30|44.18|43.48|44.26|43.56|44.26|43.56|44.18|43.48|7
1655140480000|2022-06-13 17:14:40|44.27|43.57|44.28|43.58|44.29|43.59|44.26|43.56|19
1655140490000|2022-06-13 17:14:50|44.29|43.59|44.28|43.58|44.3|43.6|44.27|43.57|19
1655140500000|2022-06-13 17:15:00|44.25|43.55|44.37|43.67|44.38|43.68|44.21|43.51|23
1655140510000|2022-06-13 17:15:10|44.36|43.66|44.38|43.68|44.38|43.68|44.34|43.64|20
1655140520000|2022-06-13 17:15:20|44.37|43.67|44.36|43.66|44.39|43.69|44.35|43.65|21
1655140530000|2022-06-13 17:15:30|44.35|43.65|44.42|43.72|44.43|43.73|44.34|43.64|21
1655140540000|2022-06-13 17:15:40|44.43|43.73|44.37|43.67|44.43|43.73|44.37|43.67|15
1655140550000|2022-06-13 17:15:50|44.38|43.68|44.37|43.67|44.38|43.68|44.37|43.67|2
1655140560000|2022-06-13 17:16:00|44.38|43.68|44.48|43.78|44.5|43.8|44.38|43.68|21
1655140570000|2022-06-13 17:16:10|44.47|43.77|44.43|43.73|44.48|43.78|44.43|43.73|16
1655140580000|2022-06-13 17:16:20|44.42|43.72|44.37|43.67|44.42|43.72|44.36|43.66|11
1655140590000|2022-06-13 17:16:30|44.36|43.66|44.34|43.64|44.37|43.67|44.34|43.64|14
1655140600000|2022-06-13 17:16:40|44.37|43.67|44.29|43.59|44.37|43.67|44.29|43.59|15
1655140610000|2022-06-13 17:16:50|44.28|43.58|44.28|43.58|44.29|43.59|44.27|43.57|13
1655140620000|2022-06-13 17:17:00|44.29|43.59|44.28|43.58|44.29|43.59|44.27|43.57|17
1655140630000|2022-06-13 17:17:10|44.27|43.57|44.28|43.58|44.29|43.59|44.27|43.57|15
1655140640000|2022-06-13 17:17:20|44.29|43.59|44.34|43.64|44.34|43.64|44.28|43.58|12
1655140650000|2022-06-13 17:17:30|44.33|43.63|44.34|43.64|44.35|43.65|44.33|43.63|16
1655140660000|2022-06-13 17:17:40|44.33|43.63|44.23|43.53|44.35|43.65|44.23|43.53|23
1655140670000|2022-06-13 17:17:50|44.25|43.55|44.26|43.56|44.26|43.56|44.23|43.53|18
1655140680000|2022-06-13 17:18:00|44.25|43.55|44.24|43.54|44.28|43.58|44.23|43.53|16
1655140690000|2022-06-13 17:18:10|44.22|43.52|44.19|43.49|44.24|43.54|44.18|43.48|13
1655140700000|2022-06-13 17:18:20|44.16|43.46|44.06|43.36|44.17|43.47|44.06|43.36|19
1655140710000|2022-06-13 17:18:30|44.05|43.35|43.88|43.18|44.06|43.36|43.86|43.16|21
1655140720000|2022-06-13 17:18:40|43.87|43.17|43.93|43.23|43.96|43.26|43.86|43.16|26
1655140730000|2022-06-13 17:18:50|43.94|43.24|44.09|43.39|44.1|43.4|43.92|43.22|22
1655140740000|2022-06-13 17:19:00|44.1|43.4|44.06|43.36|44.1|43.4|43.97|43.27|24
1655140750000|2022-06-13 17:19:10|44.07|43.37|44.05|43.35|44.08|43.38|44.03|43.33|20
1655140760000|2022-06-13 17:19:20|44.06|43.36|44.08|43.38|44.1|43.4|44.06|43.36|10
1655140770000|2022-06-13 17:19:30|44.09|43.39|44.17|43.47|44.18|43.48|44.09|43.39|17
1655140780000|2022-06-13 17:19:40|44.18|43.48|44.18|43.48|44.18|43.48|44.16|43.46|5
1655140790000|2022-06-13 17:19:50|44.19|43.49|44.21|43.51|44.23|43.53|44.18|43.48|19
1655140800000|2022-06-13 17:20:00|44.22|43.52|44.09|43.39|44.22|43.52|44.08|43.38|21
1655140810000|2022-06-13 17:20:10|44.08|43.38|44.12|43.42|44.14|43.44|44.08|43.38|25
1655140820000|2022-06-13 17:20:20|44.13|43.43|44.13|43.43|44.17|43.47|44.12|43.42|23
1655140830000|2022-06-13 17:20:30|44.11|43.41|44.15|43.45|44.16|43.46|44.11|43.41|14
1655140840000|2022-06-13 17:20:40|44.14|43.44|44.06|43.36|44.16|43.46|44.06|43.36|27
1655140850000|2022-06-13 17:20:50|44.05|43.35|44.08|43.38|44.15|43.45|44.05|43.35|18
1655140860000|2022-06-13 17:21:00|44.06|43.36|44.06|43.36|44.06|43.36|44.04|43.34|14
1655140870000|2022-06-13 17:21:10|44.07|43.37|44.04|43.34|44.08|43.38|44.04|43.34|17
1655140880000|2022-06-13 17:21:20|44.05|43.35|44.04|43.34|44.07|43.37|44.03|43.33|16
1655140890000|2022-06-13 17:21:30|44.03|43.33|44.04|43.34|44.06|43.36|44.03|43.33|19
1655140900000|2022-06-13 17:21:40|44.03|43.33|43.96|43.26|44.04|43.34|43.96|43.26|18
1655140910000|2022-06-13 17:21:50|43.95|43.25|43.94|43.24|43.99|43.29|43.94|43.24|13
1655140920000|2022-06-13 17:22:00|43.93|43.23|43.94|43.24|43.95|43.25|43.92|43.22|18
1655140930000|2022-06-13 17:22:10|43.95|43.25|43.94|43.24|43.96|43.26|43.93|43.23|14
1655140940000|2022-06-13 17:22:20|43.95|43.25|43.93|43.23|43.95|43.25|43.93|43.23|17
1655140950000|2022-06-13 17:22:30|43.94|43.24|43.98|43.28|43.98|43.28|43.94|43.24|12
1655140960000|2022-06-13 17:22:40|43.97|43.27|43.97|43.27|43.98|43.28|43.95|43.25|9
1655140970000|2022-06-13 17:22:50|43.98|43.28|43.94|43.24|43.98|43.28|43.94|43.24|10
1655140980000|2022-06-13 17:23:00|43.95|43.25|43.96|43.26|43.97|43.27|43.94|43.24|14
1655140990000|2022-06-13 17:23:10|43.95|43.25|43.96|43.26|43.97|43.27|43.94|43.24|16
1655141000000|2022-06-13 17:23:20|43.95|43.25|43.96|43.26|43.98|43.28|43.95|43.25|15
1655141010000|2022-06-13 17:23:30|43.95|43.25|43.96|43.26|43.97|43.27|43.95|43.25|8
1655141020000|2022-06-13 17:23:40|43.97|43.27|43.97|43.27|43.97|43.27|43.96|43.26|9
1655141030000|2022-06-13 17:23:50|43.96|43.26|43.97|43.27|43.99|43.29|43.95|43.25|8
1655141040000|2022-06-13 17:24:00|43.96|43.26|43.88|43.18|43.97|43.27|43.86|43.16|16
1655141050000|2022-06-13 17:24:10|43.87|43.17|43.93|43.23|43.96|43.26|43.87|43.17|18
1655141060000|2022-06-13 17:24:20|43.94|43.24|43.86|43.16|43.94|43.24|43.86|43.16|15
1655141070000|2022-06-13 17:24:30|43.85|43.15|43.83|43.13|43.85|43.15|43.82|43.12|14
1655141080000|2022-06-13 17:24:40|43.82|43.12|43.83|43.13|43.83|43.13|43.81|43.11|13
1655141090000|2022-06-13 17:24:50|43.82|43.12|43.84|43.14|43.85|43.15|43.82|43.12|19
1655141100000|2022-06-13 17:25:00|43.83|43.13|43.92|43.22|43.93|43.23|43.83|43.13|18
1655141110000|2022-06-13 17:25:10|43.93|43.23|43.79|43.09|43.94|43.24|43.79|43.09|20
1655141120000|2022-06-13 17:25:20|43.78|43.08|43.83|43.13|43.83|43.13|43.75|43.05|19
1655141130000|2022-06-13 17:25:30|43.84|43.14|43.83|43.13|43.85|43.15|43.82|43.12|19
1655141140000|2022-06-13 17:25:40|43.82|43.12|43.77|43.07|43.82|43.12|43.75|43.05|18
1655141150000|2022-06-13 17:25:50|43.76|43.06|43.75|43.05|43.77|43.07|43.74|43.04|12
1655141160000|2022-06-13 17:26:00|43.74|43.04|43.67|42.97|43.74|43.04|43.67|42.97|14
1655141170000|2022-06-13 17:26:10|43.68|42.98|43.7|43|43.7|43|43.66|42.96|17
1655141180000|2022-06-13 17:26:20|43.69|42.99|43.65|42.95|43.69|42.99|43.64|42.94|10
1655141190000|2022-06-13 17:26:30|43.66|42.96|43.66|42.96|43.67|42.97|43.64|42.94|11
1655141200000|2022-06-13 17:26:40|43.65|42.95|43.64|42.94|43.65|42.95|43.63|42.93|12
1655141210000|2022-06-13 17:26:50|43.63|42.93|43.64|42.94|43.65|42.95|43.62|42.92|13
1655141220000|2022-06-13 17:27:00|43.63|42.93|43.63|42.93|43.64|42.94|43.63|42.93|11
1655141230000|2022-06-13 17:27:10|43.64|42.94|43.75|43.05|43.76|43.06|43.64|42.94|19
1655141240000|2022-06-13 17:27:20|43.74|43.04|43.74|43.04|43.75|43.05|43.71|43.01|15
1655141250000|2022-06-13 17:27:30|43.73|43.03|43.73|43.03|43.74|43.04|43.72|43.02|16
1655141260000|2022-06-13 17:27:40|43.74|43.04|43.73|43.03|43.75|43.05|43.72|43.02|14
1655141270000|2022-06-13 17:27:50|43.72|43.02|43.72|43.02|43.73|43.03|43.71|43.01|13
1655141280000|2022-06-13 17:28:00|43.7|43|43.74|43.04|43.74|43.04|43.68|42.98|18
1655141290000|2022-06-13 17:28:10|43.75|43.05|43.73|43.03|43.75|43.05|43.73|43.03|5
1655141300000|2022-06-13 17:28:20|43.74|43.04|43.73|43.03|43.74|43.04|43.73|43.03|4
1655141310000|2022-06-13 17:28:30|43.72|43.02|43.66|42.96|43.72|43.02|43.66|42.96|12
1655141320000|2022-06-13 17:28:40|43.65|42.95|43.74|43.04|43.74|43.04|43.65|42.95|14
1655141330000|2022-06-13 17:28:50|43.73|43.03|43.71|43.01|43.73|43.03|43.66|42.96|18
1655141340000|2022-06-13 17:29:00|43.73|43.03|43.78|43.08|43.8|43.1|43.73|43.03|20
1655141350000|2022-06-13 17:29:10|43.77|43.07|43.76|43.06|43.77|43.07|43.74|43.04|16
1655141360000|2022-06-13 17:29:20|43.75|43.05|43.75|43.05|43.76|43.06|43.74|43.04|11
1655141370000|2022-06-13 17:29:30|43.76|43.06|43.73|43.03|43.76|43.06|43.72|43.02|17
1655141380000|2022-06-13 17:29:40|43.72|43.02|43.69|42.99|43.72|43.02|43.69|42.99|7
1655141390000|2022-06-13 17:29:50|43.68|42.98|43.75|43.05|43.77|43.07|43.68|42.98|14
1655141400000|2022-06-13 17:30:00|43.74|43.04|43.85|43.15|43.86|43.16|43.74|43.04|16
1655141410000|2022-06-13 17:30:10|43.86|43.16|43.84|43.14|43.86|43.16|43.8|43.1|19
1655141420000|2022-06-13 17:30:20|43.85|43.15|43.85|43.15|43.86|43.16|43.83|43.13|16
1655141430000|2022-06-13 17:30:30|43.86|43.16|43.84|43.14|43.87|43.17|43.84|43.14|10
1655141440000|2022-06-13 17:30:40|43.85|43.15|43.84|43.14|43.85|43.15|43.83|43.13|4
1655141450000|2022-06-13 17:30:50|43.85|43.15|43.85|43.15|43.86|43.16|43.84|43.14|11
1655141460000|2022-06-13 17:31:00|43.84|43.14|43.87|43.17|43.88|43.18|43.84|43.14|12
1655141470000|2022-06-13 17:31:10|43.88|43.18|43.87|43.17|43.88|43.18|43.86|43.16|8
1655141480000|2022-06-13 17:31:20|43.86|43.16|43.87|43.17|43.88|43.18|43.86|43.16|12
1655141490000|2022-06-13 17:31:30|43.86|43.16|43.86|43.16|43.87|43.17|43.86|43.16|9
1655141500000|2022-06-13 17:31:40|43.87|43.17|43.85|43.15|43.87|43.17|43.84|43.14|8
1655141510000|2022-06-13 17:31:50|43.84|43.14|43.84|43.14|43.87|43.17|43.84|43.14|14
1655141520000|2022-06-13 17:32:00|43.83|43.13|43.84|43.14|43.85|43.15|43.82|43.12|14
1655141530000|2022-06-13 17:32:10|43.85|43.15|43.77|43.07|43.87|43.17|43.77|43.07|16
1655141540000|2022-06-13 17:32:20|43.76|43.06|43.73|43.03|43.76|43.06|43.72|43.02|12
1655141550000|2022-06-13 17:32:30|43.71|43.01|43.72|43.02|43.73|43.03|43.68|42.98|17
1655141560000|2022-06-13 17:32:40|43.75|43.05|43.76|43.06|43.76|43.06|43.74|43.04|14
1655141570000|2022-06-13 17:32:50|43.75|43.05|43.75|43.05|43.76|43.06|43.74|43.04|13
1655141580000|2022-06-13 17:33:00|43.74|43.04|43.74|43.04|43.76|43.06|43.72|43.02|21
1655141590000|2022-06-13 17:33:10|43.73|43.03|44.03|43.33|44.05|43.35|43.73|43.03|17
1655141600000|2022-06-13 17:33:20|44|43.3|43.97|43.27|44.02|43.32|43.96|43.26|21
1655141610000|2022-06-13 17:33:30|43.98|43.28|43.95|43.25|43.99|43.29|43.95|43.25|22
1655141620000|2022-06-13 17:33:40|43.96|43.26|43.96|43.26|43.98|43.28|43.94|43.24|22
1655141630000|2022-06-13 17:33:50|43.97|43.27|44.02|43.32|44.02|43.32|43.95|43.25|17
1655141640000|2022-06-13 17:34:00|44.03|43.33|43.94|43.24|44.03|43.33|43.94|43.24|18
1655141650000|2022-06-13 17:34:10|43.95|43.25|43.94|43.24|43.95|43.25|43.92|43.22|15
1655141660000|2022-06-13 17:34:20|43.95|43.25|43.97|43.27|43.98|43.28|43.95|43.25|7
1655141670000|2022-06-13 17:34:30|43.98|43.28|43.97|43.27|43.98|43.28|43.94|43.24|13
1655141680000|2022-06-13 17:34:40|43.96|43.26|43.94|43.24|43.97|43.27|43.94|43.24|14
1655141690000|2022-06-13 17:34:50|43.93|43.23|43.94|43.24|43.94|43.24|43.93|43.23|14
1655141700000|2022-06-13 17:35:00|43.93|43.23|43.94|43.24|43.95|43.25|43.93|43.23|13
1655141710000|2022-06-13 17:35:10|43.92|43.22|43.89|43.19|43.92|43.22|43.84|43.14|20
1655141720000|2022-06-13 17:35:20|43.88|43.18|43.99|43.29|44|43.3|43.88|43.18|20
1655141730000|2022-06-13 17:35:30|44|43.3|44.07|43.37|44.07|43.37|43.99|43.29|13
1655141740000|2022-06-13 17:35:40|44.06|43.36|44.06|43.36|44.07|43.37|44.05|43.35|8
1655141750000|2022-06-13 17:35:50|44.07|43.37|44.07|43.37|44.09|43.39|44.06|43.36|13
1655141760000|2022-06-13 17:36:00|44.08|43.38|44.08|43.38|44.09|43.39|44.07|43.37|17
1655141770000|2022-06-13 17:36:10|44.09|43.39|44.1|43.4|44.14|43.44|44.08|43.38|17
1655141780000|2022-06-13 17:36:20|44.09|43.39|44.1|43.4|44.14|43.44|44.09|43.39|14
1655141790000|2022-06-13 17:36:30|44.09|43.39|44.09|43.39|44.1|43.4|44.06|43.36|13
1655141800000|2022-06-13 17:36:40|44.1|43.4|44.05|43.35|44.1|43.4|44.04|43.34|15
1655141810000|2022-06-13 17:36:50|44.03|43.33|43.97|43.27|44.05|43.35|43.94|43.24|23
1655141820000|2022-06-13 17:37:00|43.96|43.26|43.96|43.26|43.97|43.27|43.95|43.25|15
1655141830000|2022-06-13 17:37:10|43.95|43.25|43.93|43.23|43.96|43.26|43.92|43.22|17
1655141840000|2022-06-13 17:37:20|43.94|43.24|43.94|43.24|43.97|43.27|43.93|43.23|19
1655141850000|2022-06-13 17:37:30|43.95|43.25|43.94|43.24|43.96|43.26|43.93|43.23|11
1655141860000|2022-06-13 17:37:40|43.93|43.23|43.94|43.24|43.94|43.24|43.93|43.23|6
1655141870000|2022-06-13 17:37:50|43.95|43.25|43.84|43.14|43.96|43.26|43.83|43.13|25
1655141880000|2022-06-13 17:38:00|43.83|43.13|43.87|43.17|43.9|43.2|43.83|43.13|22
1655141890000|2022-06-13 17:38:10|43.88|43.18|43.84|43.14|43.94|43.24|43.83|43.13|24
1655141900000|2022-06-13 17:38:20|43.85|43.15|43.85|43.15|43.85|43.15|43.75|43.05|18
1655141910000|2022-06-13 17:38:30|43.84|43.14|43.73|43.03|43.86|43.16|43.73|43.03|23
1655141920000|2022-06-13 17:38:40|43.75|43.05|43.74|43.04|43.78|43.08|43.73|43.03|21
1655141930000|2022-06-13 17:38:50|43.75|43.05|43.78|43.08|43.78|43.08|43.74|43.04|19
1655141940000|2022-06-13 17:39:00|43.77|43.07|43.78|43.08|43.84|43.14|43.76|43.06|18
1655141950000|2022-06-13 17:39:10|43.77|43.07|43.78|43.08|43.79|43.09|43.74|43.04|23
1655141960000|2022-06-13 17:39:20|43.77|43.07|43.88|43.18|43.88|43.18|43.76|43.06|19
1655141970000|2022-06-13 17:39:30|43.87|43.17|43.83|43.13|43.88|43.18|43.82|43.12|23
1655141980000|2022-06-13 17:39:40|43.82|43.12|43.85|43.15|43.87|43.17|43.81|43.11|18
1655141990000|2022-06-13 17:39:50|43.84|43.14|43.87|43.17|43.88|43.18|43.84|43.14|19
1655142000000|2022-06-13 17:40:00|43.86|43.16|43.96|43.26|43.97|43.27|43.86|43.16|19
1655142010000|2022-06-13 17:40:10|43.97|43.27|43.98|43.28|43.99|43.29|43.96|43.26|16
1655142020000|2022-06-13 17:40:20|43.99|43.29|43.99|43.29|44|43.3|43.97|43.27|17
1655142030000|2022-06-13 17:40:30|44|43.3|43.97|43.27|44.06|43.36|43.97|43.27|14
1655142040000|2022-06-13 17:40:40|43.98|43.28|43.96|43.26|43.98|43.28|43.94|43.24|18
1655142050000|2022-06-13 17:40:50|43.95|43.25|43.95|43.25|43.98|43.28|43.94|43.24|22
1655142060000|2022-06-13 17:41:00|43.96|43.26|43.95|43.25|43.97|43.27|43.92|43.22|20
1655142070000|2022-06-13 17:41:10|43.94|43.24|44.07|43.37|44.08|43.38|43.94|43.24|19
1655142080000|2022-06-13 17:41:20|44.08|43.38|44.08|43.38|44.08|43.38|44.03|43.33|23
1655142090000|2022-06-13 17:41:30|44.07|43.37|44.13|43.43|44.13|43.43|44.07|43.37|16
1655142100000|2022-06-13 17:41:40|44.12|43.42|44.08|43.38|44.13|43.43|44.06|43.36|18
1655142110000|2022-06-13 17:41:50|44.09|43.39|44.13|43.43|44.13|43.43|44.09|43.39|13
1655142120000|2022-06-13 17:42:00|44.12|43.42|44.15|43.45|44.15|43.45|44.12|43.42|10
1655142130000|2022-06-13 17:42:10|44.14|43.44|44.08|43.38|44.14|43.44|44.08|43.38|9
1655142140000|2022-06-13 17:42:20|44.07|43.37|44.1|43.4|44.1|43.4|44.07|43.37|10
1655142150000|2022-06-13 17:42:30|44.11|43.41|44.12|43.42|44.13|43.43|44.09|43.39|13
1655142160000|2022-06-13 17:42:40|44.11|43.41|44.08|43.38|44.11|43.41|44.08|43.38|20
1655142170000|2022-06-13 17:42:50|44.09|43.39|44.14|43.44|44.15|43.45|44.09|43.39|16
1655142180000|2022-06-13 17:43:00|44.15|43.45|44.14|43.44|44.15|43.45|44.13|43.43|8
1655142190000|2022-06-13 17:43:10|44.15|43.45|44.32|43.62|44.34|43.64|44.14|43.44|28
1655142200000|2022-06-13 17:43:20|44.33|43.63|44.29|43.59|44.36|43.66|44.28|43.58|27
1655142210000|2022-06-13 17:43:30|44.26|43.56|44.37|43.67|44.38|43.68|44.26|43.56|19
1655142220000|2022-06-13 17:43:40|44.38|43.68|44.34|43.64|44.39|43.69|44.34|43.64|17
1655142230000|2022-06-13 17:43:50|44.35|43.65|44.35|43.65|44.37|43.67|44.33|43.63|18
1655142240000|2022-06-13 17:44:00|44.36|43.66|44.42|43.72|44.43|43.73|44.36|43.66|26
1655142250000|2022-06-13 17:44:10|44.41|43.71|44.41|43.71|44.41|43.71|44.36|43.66|21
1655142260000|2022-06-13 17:44:20|44.4|43.7|44.48|43.78|44.48|43.78|44.38|43.68|22
1655142270000|2022-06-13 17:44:30|44.46|43.76|44.35|43.65|44.48|43.78|44.33|43.63|24
1655142280000|2022-06-13 17:44:40|44.34|43.64|44.41|43.71|44.41|43.71|44.32|43.62|19
1655142290000|2022-06-13 17:44:50|44.43|43.73|44.47|43.77|44.48|43.78|44.43|43.73|21
1655142300000|2022-06-13 17:45:00|44.48|43.78|44.47|43.77|44.6|43.9|44.47|43.77|26
1655142310000|2022-06-13 17:45:10|44.46|43.76|44.47|43.77|44.47|43.77|44.43|43.73|23
1655142320000|2022-06-13 17:45:20|44.48|43.78|44.46|43.76|44.51|43.81|44.45|43.75|30
1655142330000|2022-06-13 17:45:30|44.45|43.75|44.46|43.76|44.48|43.78|44.43|43.73|19
1655142340000|2022-06-13 17:45:40|44.43|43.73|44.39|43.69|44.44|43.74|44.39|43.69|21
1655142350000|2022-06-13 17:45:50|44.41|43.71|44.43|43.73|44.44|43.74|44.4|43.7|19
1655142360000|2022-06-13 17:46:00|44.44|43.74|44.45|43.75|44.47|43.77|44.42|43.72|22
1655142370000|2022-06-13 17:46:10|44.46|43.76|44.42|43.72|44.47|43.77|44.42|43.72|19
1655142380000|2022-06-13 17:46:20|44.41|43.71|44.43|43.73|44.44|43.74|44.4|43.7|15
1655142390000|2022-06-13 17:46:30|44.44|43.74|44.43|43.73|44.45|43.75|44.43|43.73|18
1655142400000|2022-06-13 17:46:40|44.42|43.72|44.43|43.73|44.45|43.75|44.41|43.71|24
1655142410000|2022-06-13 17:46:50|44.44|43.74|44.46|43.76|44.47|43.77|44.43|43.73|13
1655142420000|2022-06-13 17:47:00|44.45|43.75|44.51|43.81|44.51|43.81|44.45|43.75|18
1655142430000|2022-06-13 17:47:10|44.52|43.82|44.54|43.84|44.54|43.84|44.51|43.81|16
1655142440000|2022-06-13 17:47:20|44.55|43.85|44.65|43.95|44.65|43.95|44.53|43.83|19
1655142450000|2022-06-13 17:47:30|44.64|43.94|44.64|43.94|44.67|43.97|44.62|43.92|25
1655142460000|2022-06-13 17:47:40|44.6|43.9|44.56|43.86|44.6|43.9|44.55|43.85|18
1655142470000|2022-06-13 17:47:50|44.57|43.87|44.58|43.88|44.59|43.89|44.55|43.85|13
1655142480000|2022-06-13 17:48:00|44.57|43.87|44.57|43.87|44.59|43.89|44.56|43.86|9
1655142490000|2022-06-13 17:48:10|44.56|43.86|44.58|43.88|44.59|43.89|44.56|43.86|17
1655142500000|2022-06-13 17:48:20|44.57|43.87|44.58|43.88|44.58|43.88|44.57|43.87|8
1655142510000|2022-06-13 17:48:30|44.59|43.89|44.58|43.88|44.6|43.9|44.57|43.87|18
1655142520000|2022-06-13 17:48:40|44.57|43.87|44.65|43.95|44.65|43.95|44.57|43.87|9
1655142530000|2022-06-13 17:48:50|44.64|43.94|44.67|43.97|44.68|43.98|44.64|43.94|16
1655142540000|2022-06-13 17:49:00|44.66|43.96|44.65|43.95|44.67|43.97|44.65|43.95|8
1655142550000|2022-06-13 17:49:10|44.66|43.96|44.65|43.95|44.66|43.96|44.64|43.94|10
1655142560000|2022-06-13 17:49:20|44.64|43.94|44.64|43.94|44.65|43.95|44.63|43.93|19
1655142570000|2022-06-13 17:49:30|44.63|43.93|44.68|43.98|44.69|43.99|44.62|43.92|16
1655142580000|2022-06-13 17:49:40|44.67|43.97|44.64|43.94|44.67|43.97|44.63|43.93|12
1655142590000|2022-06-13 17:49:50|44.65|43.95|44.68|43.98|44.68|43.98|44.63|43.93|13
1655142600000|2022-06-13 17:50:00|44.66|43.96|44.64|43.94|44.66|43.96|44.64|43.94|21
1655142610000|2022-06-13 17:50:10|44.65|43.95|44.65|43.95|44.65|43.95|44.64|43.94|17
1655142620000|2022-06-13 17:50:20|44.64|43.94|44.66|43.96|44.68|43.98|44.64|43.94|21
1655142630000|2022-06-13 17:50:30|44.67|43.97|44.64|43.94|44.67|43.97|44.62|43.92|15
1655142640000|2022-06-13 17:50:40|44.65|43.95|44.57|43.87|44.66|43.96|44.57|43.87|20
1655142650000|2022-06-13 17:50:50|44.58|43.88|44.49|43.79|44.58|43.88|44.49|43.79|14
1655142660000|2022-06-13 17:51:00|44.51|43.81|44.56|43.86|44.56|43.86|44.48|43.78|18
1655142670000|2022-06-13 17:51:10|44.55|43.85|44.57|43.87|44.57|43.87|44.54|43.84|17
1655142680000|2022-06-13 17:51:20|44.56|43.86|44.54|43.84|44.56|43.86|44.53|43.83|8
1655142690000|2022-06-13 17:51:30|44.55|43.85|44.49|43.79|44.55|43.85|44.47|43.77|17
1655142700000|2022-06-13 17:51:40|44.48|43.78|44.49|43.79|44.5|43.8|44.48|43.78|11
1655142710000|2022-06-13 17:51:50|44.5|43.8|44.49|43.79|44.5|43.8|44.48|43.78|8
1655142720000|2022-06-13 17:52:00|44.48|43.78|44.48|43.78|44.49|43.79|44.47|43.77|9
1655142730000|2022-06-13 17:52:10|44.49|43.79|44.48|43.78|44.5|43.8|44.48|43.78|12
1655142740000|2022-06-13 17:52:20|44.49|43.79|44.55|43.85|44.56|43.86|44.48|43.78|10
1655142750000|2022-06-13 17:52:30|44.56|43.86|44.55|43.85|44.56|43.86|44.54|43.84|12
1655142760000|2022-06-13 17:52:40|44.54|43.84|44.56|43.86|44.57|43.87|44.54|43.84|12
1655142770000|2022-06-13 17:52:50|44.55|43.85|44.48|43.78|44.56|43.86|44.48|43.78|13
1655142780000|2022-06-13 17:53:00|44.49|43.79|44.47|43.77|44.5|43.8|44.45|43.75|15
1655142790000|2022-06-13 17:53:10|44.46|43.76|44.46|43.76|44.48|43.78|44.45|43.75|15
1655142800000|2022-06-13 17:53:20|44.45|43.75|44.46|43.76|44.47|43.77|44.45|43.75|9
1655142810000|2022-06-13 17:53:30|44.47|43.77|44.56|43.86|44.56|43.86|44.46|43.76|17
1655142820000|2022-06-13 17:53:40|44.55|43.85|44.54|43.84|44.56|43.86|44.54|43.84|9
1655142830000|2022-06-13 17:53:50|44.55|43.85|44.56|43.86|44.57|43.87|44.55|43.85|8
1655142840000|2022-06-13 17:54:00|44.57|43.87|44.56|43.86|44.57|43.87|44.55|43.85|14
1655142850000|2022-06-13 17:54:10|44.55|43.85|44.58|43.88|44.6|43.9|44.55|43.85|12
1655142860000|2022-06-13 17:54:20|44.59|43.89|44.65|43.95|44.65|43.95|44.58|43.88|19
1655142870000|2022-06-13 17:54:30|44.67|43.97|44.64|43.94|44.67|43.97|44.64|43.94|6
1655142880000|2022-06-13 17:54:40|44.65|43.95|44.67|43.97|44.68|43.98|44.64|43.94|13
1655142890000|2022-06-13 17:54:50|44.68|43.98|44.68|43.98|44.69|43.99|44.66|43.96|13
1655142900000|2022-06-13 17:55:00|44.69|43.99|44.66|43.96|44.71|44.01|44.65|43.95|15
1655142910000|2022-06-13 17:55:10|44.67|43.97|44.68|43.98|44.68|43.98|44.65|43.95|14
1655142920000|2022-06-13 17:55:20|44.69|43.99|44.69|43.99|44.69|43.99|44.65|43.95|18
1655142930000|2022-06-13 17:55:30|44.7|44|44.69|43.99|44.72|44.02|44.69|43.99|12
1655142940000|2022-06-13 17:55:40|44.7|44|44.68|43.98|44.7|44|44.68|43.98|17
1655142950000|2022-06-13 17:55:50|44.69|43.99|44.69|43.99|44.69|43.99|44.68|43.98|11
1655142960000|2022-06-13 17:56:00|44.68|43.98|44.67|43.97|44.69|43.99|44.66|43.96|14
1655142970000|2022-06-13 17:56:10|44.66|43.96|44.64|43.94|44.67|43.97|44.62|43.92|17
1655142980000|2022-06-13 17:56:20|44.63|43.93|44.57|43.87|44.66|43.96|44.57|43.87|16
1655142990000|2022-06-13 17:56:30|44.56|43.86|44.56|43.86|44.57|43.87|44.55|43.85|19
1655143000000|2022-06-13 17:56:40|44.57|43.87|44.59|43.89|44.59|43.89|44.55|43.85|10
1655143010000|2022-06-13 17:56:50|44.6|43.9|44.57|43.87|44.6|43.9|44.56|43.86|16
1655143020000|2022-06-13 17:57:00|44.56|43.86|44.49|43.79|44.56|43.86|44.48|43.78|18
1655143030000|2022-06-13 17:57:10|44.48|43.78|44.55|43.85|44.56|43.86|44.48|43.78|17
1655143040000|2022-06-13 17:57:20|44.54|43.84|44.65|43.95|44.65|43.95|44.54|43.84|11
1655143050000|2022-06-13 17:57:30|44.64|43.94|44.65|43.95|44.66|43.96|44.6|43.9|9
1655143060000|2022-06-13 17:57:40|44.66|43.96|44.64|43.94|44.66|43.96|44.64|43.94|7
1655143070000|2022-06-13 17:57:50|44.65|43.95|44.68|43.98|44.7|44|44.64|43.94|14
1655143080000|2022-06-13 17:58:00|44.67|43.97|44.69|43.99|44.69|43.99|44.65|43.95|14
1655143090000|2022-06-13 17:58:10|44.7|44|44.75|44.05|44.75|44.05|44.69|43.99|11
1655143100000|2022-06-13 17:58:20|44.74|44.04|44.75|44.05|44.77|44.07|44.73|44.03|12
1655143110000|2022-06-13 17:58:30|44.74|44.04|44.69|43.99|44.74|44.04|44.67|43.97|17
1655143120000|2022-06-13 17:58:40|44.7|44|44.75|44.05|44.76|44.06|44.7|44|18
1655143130000|2022-06-13 17:58:50|44.73|44.03|44.73|44.03|44.75|44.05|44.73|44.03|13
1655143140000|2022-06-13 17:59:00|44.72|44.02|44.74|44.04|44.75|44.05|44.69|43.99|16
1655143150000|2022-06-13 17:59:10|44.75|44.05|44.69|43.99|44.76|44.06|44.69|43.99|29
1655143160000|2022-06-13 17:59:20|44.67|43.97|44.66|43.96|44.67|43.97|44.64|43.94|17
1655143170000|2022-06-13 17:59:30|44.67|43.97|44.68|43.98|44.73|44.03|44.67|43.97|18
1655143180000|2022-06-13 17:59:40|44.69|43.99|44.69|43.99|44.7|44|44.67|43.97|19
1655143190000|2022-06-13 17:59:50|44.7|44|44.68|43.98|44.7|44|44.68|43.98|11
1655143200000|2022-06-13 18:00:00|44.67|43.97|44.65|43.95|44.68|43.98|44.63|43.93|18
1655143210000|2022-06-13 18:00:10|44.66|43.96|44.65|43.95|44.67|43.97|44.65|43.95|16
1655143220000|2022-06-13 18:00:20|44.66|43.96|44.66|43.96|44.67|43.97|44.65|43.95|15
1655143230000|2022-06-13 18:00:30|44.67|43.97|44.65|43.95|44.7|44|44.64|43.94|16
1655143240000|2022-06-13 18:00:40|44.66|43.96|44.59|43.89|44.67|43.97|44.59|43.89|21
1655143250000|2022-06-13 18:00:50|44.58|43.88|44.58|43.88|44.6|43.9|44.57|43.87|15
1655143260000|2022-06-13 18:01:00|44.57|43.87|44.6|43.9|44.6|43.9|44.57|43.87|10
1655143270000|2022-06-13 18:01:10|44.58|43.88|44.57|43.87|44.58|43.88|44.56|43.86|10
1655143280000|2022-06-13 18:01:20|44.56|43.86|44.56|43.86|44.57|43.87|44.54|43.84|16
1655143290000|2022-06-13 18:01:30|44.57|43.87|44.56|43.86|44.57|43.87|44.54|43.84|17
1655143300000|2022-06-13 18:01:40|44.57|43.87|44.55|43.85|44.6|43.9|44.54|43.84|21
1655143310000|2022-06-13 18:01:50|44.57|43.87|44.58|43.88|44.58|43.88|44.55|43.85|17
1655143320000|2022-06-13 18:02:00|44.57|43.87|44.55|43.85|44.58|43.88|44.54|43.84|19
1655143330000|2022-06-13 18:02:10|44.54|43.84|44.56|43.86|44.57|43.87|44.49|43.79|18
1655143340000|2022-06-13 18:02:20|44.54|43.84|44.47|43.77|44.57|43.87|44.46|43.76|17
1655143350000|2022-06-13 18:02:30|44.48|43.78|44.49|43.79|44.49|43.79|44.46|43.76|18
1655143360000|2022-06-13 18:02:40|44.48|43.78|44.49|43.79|44.5|43.8|44.47|43.77|12
1655143370000|2022-06-13 18:02:50|44.48|43.78|44.48|43.78|44.49|43.79|44.47|43.77|15
1655143380000|2022-06-13 18:03:00|44.47|43.77|44.5|43.8|44.5|43.8|44.46|43.76|13
1655143390000|2022-06-13 18:03:10|44.49|43.79|44.57|43.87|44.58|43.88|44.49|43.79|12
1655143400000|2022-06-13 18:03:20|44.56|43.86|44.48|43.78|44.56|43.86|44.48|43.78|9
1655143410000|2022-06-13 18:03:30|44.46|43.76|44.49|43.79|44.54|43.84|44.46|43.76|17
1655143420000|2022-06-13 18:03:40|44.48|43.78|44.49|43.79|44.49|43.79|44.47|43.77|10
1655143430000|2022-06-13 18:03:50|44.48|43.78|44.54|43.84|44.55|43.85|44.48|43.78|15
1655143440000|2022-06-13 18:04:00|44.53|43.83|44.58|43.88|44.58|43.88|44.53|43.83|9
1655143450000|2022-06-13 18:04:10|44.59|43.89|44.56|43.86|44.59|43.89|44.55|43.85|10
1655143460000|2022-06-13 18:04:20|44.55|43.85|44.59|43.89|44.6|43.9|44.55|43.85|11
1655143470000|2022-06-13 18:04:30|44.58|43.88|44.58|43.88|44.6|43.9|44.58|43.88|5
1655143480000|2022-06-13 18:04:40|44.59|43.89|44.56|43.86|44.59|43.89|44.55|43.85|8
1655143490000|2022-06-13 18:04:50|44.55|43.85|44.58|43.88|44.58|43.88|44.55|43.85|16
1655143500000|2022-06-13 18:05:00|44.59|43.89|44.59|43.89|44.59|43.89|44.58|43.88|11
1655143510000|2022-06-13 18:05:10|44.6|43.9|44.57|43.87|44.6|43.9|44.56|43.86|17
1655143520000|2022-06-13 18:05:20|44.56|43.86|44.56|43.86|44.58|43.88|44.56|43.86|13
1655143530000|2022-06-13 18:05:30|44.55|43.85|44.55|43.85|44.57|43.87|44.53|43.83|12
1655143540000|2022-06-13 18:05:40|44.54|43.84|44.55|43.85|44.55|43.85|44.53|43.83|15
1655143550000|2022-06-13 18:05:50|44.54|43.84|44.55|43.85|44.55|43.85|44.53|43.83|14
1655143560000|2022-06-13 18:06:00|44.57|43.87|44.46|43.76|44.57|43.87|44.46|43.76|12
1655143570000|2022-06-13 18:06:10|44.45|43.75|44.5|43.8|44.5|43.8|44.45|43.75|10
1655143580000|2022-06-13 18:06:20|44.51|43.81|44.54|43.84|44.55|43.85|44.5|43.8|21
1655143590000|2022-06-13 18:06:30|44.55|43.85|44.56|43.86|44.57|43.87|44.55|43.85|10
1655143600000|2022-06-13 18:06:40|44.57|43.87|44.52|43.82|44.57|43.87|44.51|43.81|14
1655143610000|2022-06-13 18:06:50|44.57|43.87|44.46|43.76|44.57|43.87|44.45|43.75|20
1655143620000|2022-06-13 18:07:00|44.48|43.78|44.48|43.78|44.48|43.78|44.46|43.76|11
1655143630000|2022-06-13 18:07:10|44.47|43.77|44.45|43.75|44.47|43.77|44.45|43.75|13
1655143640000|2022-06-13 18:07:20|44.46|43.76|44.43|43.73|44.46|43.76|44.43|43.73|15
1655143650000|2022-06-13 18:07:30|44.42|43.72|44.44|43.74|44.46|43.76|44.42|43.72|15
1655143660000|2022-06-13 18:07:40|44.43|43.73|44.44|43.74|44.46|43.76|44.43|43.73|20
1655143670000|2022-06-13 18:07:50|44.46|43.76|44.39|43.69|44.46|43.76|44.38|43.68|13
1655143680000|2022-06-13 18:08:00|44.38|43.68|44.44|43.74|44.44|43.74|44.37|43.67|25
1655143690000|2022-06-13 18:08:10|44.45|43.75|44.44|43.74|44.46|43.76|44.43|43.73|9
1655143700000|2022-06-13 18:08:20|44.45|43.75|44.46|43.76|44.46|43.76|44.44|43.74|16
1655143710000|2022-06-13 18:08:30|44.45|43.75|44.46|43.76|44.46|43.76|44.44|43.74|14
1655143720000|2022-06-13 18:08:40|44.45|43.75|44.47|43.77|44.48|43.78|44.44|43.74|17
1655143730000|2022-06-13 18:08:50|44.48|43.78|44.47|43.77|44.49|43.79|44.46|43.76|21
1655143740000|2022-06-13 18:09:00|44.48|43.78|44.49|43.79|44.49|43.79|44.45|43.75|20
1655143750000|2022-06-13 18:09:10|44.48|43.78|44.49|43.79|44.5|43.8|44.47|43.77|14
1655143760000|2022-06-13 18:09:20|44.5|43.8|44.54|43.84|44.57|43.87|44.5|43.8|16
1655143770000|2022-06-13 18:09:30|44.55|43.85|44.54|43.84|44.57|43.87|44.53|43.83|16
1655143780000|2022-06-13 18:09:40|44.56|43.86|44.55|43.85|44.57|43.87|44.54|43.84|18
1655143790000|2022-06-13 18:09:50|44.54|43.84|44.55|43.85|44.56|43.86|44.54|43.84|11
1655143800000|2022-06-13 18:10:00|44.54|43.84|44.56|43.86|44.56|43.86|44.54|43.84|19
1655143810000|2022-06-13 18:10:10|44.57|43.87|44.55|43.85|44.58|43.88|44.54|43.84|16
1655143820000|2022-06-13 18:10:20|44.54|43.84|44.48|43.78|44.55|43.85|44.47|43.77|15
1655143830000|2022-06-13 18:10:30|44.49|43.79|44.51|43.81|44.51|43.81|44.49|43.79|13
1655143840000|2022-06-13 18:10:40|44.52|43.82|44.54|43.84|44.56|43.86|44.51|43.81|17
1655143850000|2022-06-13 18:10:50|44.55|43.85|44.54|43.84|44.58|43.88|44.54|43.84|13
1655143860000|2022-06-13 18:11:00|44.57|43.87|44.47|43.77|44.57|43.87|44.46|43.76|16
1655143870000|2022-06-13 18:11:10|44.46|43.76|44.55|43.85|44.55|43.85|44.46|43.76|16
1655143880000|2022-06-13 18:11:20|44.54|43.84|44.67|43.97|44.69|43.99|44.54|43.84|22
1655143890000|2022-06-13 18:11:30|44.68|43.98|44.76|44.06|44.77|44.07|44.67|43.97|18
1655143900000|2022-06-13 18:11:40|44.75|44.05|44.75|44.05|44.77|44.07|44.74|44.04|13
1655143910000|2022-06-13 18:11:50|44.76|44.06|44.76|44.06|44.77|44.07|44.74|44.04|14
1655143920000|2022-06-13 18:12:00|44.77|44.07|44.68|43.98|44.77|44.07|44.66|43.96|21
1655143930000|2022-06-13 18:12:10|44.67|43.97|44.65|43.95|44.69|43.99|44.65|43.95|16
1655143940000|2022-06-13 18:12:20|44.64|43.94|44.66|43.96|44.69|43.99|44.64|43.94|18
1655143950000|2022-06-13 18:12:30|44.65|43.95|44.67|43.97|44.68|43.98|44.65|43.95|11
1655143960000|2022-06-13 18:12:40|44.66|43.96|44.66|43.96|44.7|44|44.65|43.95|11
1655143970000|2022-06-13 18:12:50|44.67|43.97|44.67|43.97|44.68|43.98|44.66|43.96|15
1655143980000|2022-06-13 18:13:00|44.66|43.96|44.76|44.06|44.76|44.06|44.66|43.96|16
1655143990000|2022-06-13 18:13:10|44.75|44.05|44.75|44.05|44.78|44.08|44.73|44.03|17
1655144000000|2022-06-13 18:13:20|44.76|44.06|44.75|44.05|44.76|44.06|44.74|44.04|18
1655144010000|2022-06-13 18:13:30|44.76|44.06|44.77|44.07|44.78|44.08|44.73|44.03|16
1655144020000|2022-06-13 18:13:40|44.74|44.04|44.75|44.05|44.77|44.07|44.73|44.03|18
1655144030000|2022-06-13 18:13:50|44.76|44.06|44.71|44.01|44.76|44.06|44.7|44|23
1655144040000|2022-06-13 18:14:00|44.7|44|44.66|43.96|44.7|44|44.66|43.96|14
1655144050000|2022-06-13 18:14:10|44.65|43.95|44.64|43.94|44.67|43.97|44.64|43.94|10
1655144060000|2022-06-13 18:14:20|44.65|43.95|44.67|43.97|44.67|43.97|44.64|43.94|9
1655144070000|2022-06-13 18:14:30|44.66|43.96|44.7|44|44.7|44|44.66|43.96|13
1655144080000|2022-06-13 18:14:40|44.68|43.98|44.75|44.05|44.76|44.06|44.68|43.98|16
1655144090000|2022-06-13 18:14:50|44.74|44.04|44.77|44.07|44.78|44.08|44.74|44.04|11
1655144100000|2022-06-13 18:15:00|44.76|44.06|44.78|44.08|44.8|44.1|44.75|44.05|19
1655144110000|2022-06-13 18:15:10|44.77|44.07|44.77|44.07|44.79|44.09|44.77|44.07|14
1655144120000|2022-06-13 18:15:20|44.76|44.06|44.87|44.17|44.87|44.17|44.76|44.06|15
1655144130000|2022-06-13 18:15:30|44.88|44.18|44.89|44.19|44.94|44.24|44.86|44.16|27
1655144140000|2022-06-13 18:15:40|44.88|44.18|44.87|44.17|44.9|44.2|44.85|44.15|21
1655144150000|2022-06-13 18:15:50|44.88|44.18|44.83|44.13|44.88|44.18|44.83|44.13|19
1655144160000|2022-06-13 18:16:00|44.85|44.15|44.87|44.17|44.88|44.18|44.84|44.14|12
1655144170000|2022-06-13 18:16:10|44.88|44.18|44.85|44.15|44.89|44.19|44.84|44.14|15
1655144180000|2022-06-13 18:16:20|44.86|44.16|44.86|44.16|44.88|44.18|44.84|44.14|13
1655144190000|2022-06-13 18:16:30|44.85|44.15|44.85|44.15|44.88|44.18|44.84|44.14|16
1655144200000|2022-06-13 18:16:40|44.88|44.18|44.85|44.15|44.88|44.18|44.84|44.14|12
1655144210000|2022-06-13 18:16:50|44.86|44.16|44.87|44.17|44.88|44.18|44.85|44.15|20
1655144220000|2022-06-13 18:17:00|44.86|44.16|44.85|44.15|44.88|44.18|44.85|44.15|20
1655144230000|2022-06-13 18:17:10|44.84|44.14|44.67|43.97|44.86|44.16|44.67|43.97|23
1655144240000|2022-06-13 18:17:20|44.68|43.98|44.66|43.96|44.68|43.98|44.65|43.95|15
1655144250000|2022-06-13 18:17:30|44.65|43.95|44.68|43.98|44.68|43.98|44.64|43.94|19
1655144260000|2022-06-13 18:17:40|44.65|43.95|44.61|43.91|44.66|43.96|44.59|43.89|19
1655144270000|2022-06-13 18:17:50|44.62|43.92|44.56|43.86|44.62|43.92|44.55|43.85|15
1655144280000|2022-06-13 18:18:00|44.55|43.85|44.55|43.85|44.57|43.87|44.55|43.85|9
1655144290000|2022-06-13 18:18:10|44.56|43.86|44.56|43.86|44.58|43.88|44.55|43.85|16
1655144300000|2022-06-13 18:18:20|44.57|43.87|44.55|43.85|44.57|43.87|44.55|43.85|15
1655144310000|2022-06-13 18:18:30|44.56|43.86|44.56|43.86|44.57|43.87|44.53|43.83|14
1655144320000|2022-06-13 18:18:40|44.54|43.84|44.48|43.78|44.54|43.84|44.45|43.75|19
1655144330000|2022-06-13 18:18:50|44.45|43.75|44.47|43.77|44.49|43.79|44.45|43.75|13
1655144340000|2022-06-13 18:19:00|44.46|43.76|44.46|43.76|44.47|43.77|44.45|43.75|11
1655144350000|2022-06-13 18:19:10|44.47|43.77|44.47|43.77|44.48|43.78|44.45|43.75|10
1655144360000|2022-06-13 18:19:20|44.46|43.76|44.47|43.77|44.47|43.77|44.46|43.76|16
1655144370000|2022-06-13 18:19:30|44.46|43.76|44.46|43.76|44.48|43.78|44.45|43.75|11
1655144380000|2022-06-13 18:19:40|44.45|43.75|44.5|43.8|44.5|43.8|44.45|43.75|10
1655144390000|2022-06-13 18:19:50|44.53|43.83|44.59|43.89|44.62|43.92|44.53|43.83|20
1655144400000|2022-06-13 18:20:00|44.6|43.9|44.65|43.95|44.65|43.95|44.6|43.9|15
1655144410000|2022-06-13 18:20:10|44.64|43.94|44.65|43.95|44.66|43.96|44.64|43.94|15
1655144420000|2022-06-13 18:20:20|44.66|43.96|44.67|43.97|44.68|43.98|44.65|43.95|15
1655144430000|2022-06-13 18:20:30|44.66|43.96|44.75|44.05|44.75|44.05|44.66|43.96|14
1655144440000|2022-06-13 18:20:40|44.77|44.07|44.75|44.05|44.77|44.07|44.74|44.04|9
1655144450000|2022-06-13 18:20:50|44.74|44.04|44.7|44|44.75|44.05|44.68|43.98|19
1655144460000|2022-06-13 18:21:00|44.69|43.99|44.76|44.06|44.77|44.07|44.69|43.99|15
1655144470000|2022-06-13 18:21:10|44.77|44.07|44.79|44.09|44.8|44.1|44.77|44.07|14
1655144480000|2022-06-13 18:21:20|44.78|44.08|44.78|44.08|44.79|44.09|44.76|44.06|9
1655144490000|2022-06-13 18:21:30|44.77|44.07|44.79|44.09|44.81|44.11|44.77|44.07|13
1655144500000|2022-06-13 18:21:40|44.78|44.08|44.77|44.07|44.78|44.08|44.77|44.07|4
1655144510000|2022-06-13 18:21:50|44.78|44.08|44.74|44.04|44.78|44.08|44.74|44.04|15
1655144520000|2022-06-13 18:22:00|44.75|44.05|44.76|44.06|44.77|44.07|44.74|44.04|12
1655144530000|2022-06-13 18:22:10|44.75|44.05|44.76|44.06|44.77|44.07|44.74|44.04|15
1655144540000|2022-06-13 18:22:20|44.77|44.07|44.75|44.05|44.77|44.07|44.74|44.04|15
1655144550000|2022-06-13 18:22:30|44.74|44.04|44.77|44.07|44.77|44.07|44.74|44.04|11
1655144560000|2022-06-13 18:22:40|44.75|44.05|44.76|44.06|44.77|44.07|44.75|44.05|8
1655144570000|2022-06-13 18:22:50|44.75|44.05|44.76|44.06|44.77|44.07|44.75|44.05|16
1655144580000|2022-06-13 18:23:00|44.77|44.07|44.77|44.07|44.77|44.07|44.74|44.04|16
1655144590000|2022-06-13 18:23:10|44.75|44.05|44.85|44.15|44.86|44.16|44.74|44.04|17
1655144600000|2022-06-13 18:23:20|44.84|44.14|44.79|44.09|44.85|44.15|44.78|44.08|14
1655144610000|2022-06-13 18:23:30|44.8|44.1|44.77|44.07|44.8|44.1|44.75|44.05|11
1655144620000|2022-06-13 18:23:40|44.79|44.09|44.84|44.14|44.84|44.14|44.79|44.09|14
1655144630000|2022-06-13 18:23:50|44.83|44.13|44.84|44.14|44.84|44.14|44.83|44.13|4
1655144640000|2022-06-13 18:24:00|44.83|44.13|44.86|44.16|44.87|44.17|44.82|44.12|19
1655144650000|2022-06-13 18:24:10|44.87|44.17|44.81|44.11|44.88|44.18|44.8|44.1|15
1655144660000|2022-06-13 18:24:20|44.8|44.1|44.82|44.12|44.82|44.12|44.77|44.07|10
1655144670000|2022-06-13 18:24:30|44.85|44.15|44.91|44.21|44.95|44.25|44.85|44.15|24
1655144680000|2022-06-13 18:24:40|44.89|44.19|44.89|44.19|44.91|44.21|44.88|44.18|16
1655144690000|2022-06-13 18:24:50|44.88|44.18|44.88|44.18|44.9|44.2|44.87|44.17|12
1655144700000|2022-06-13 18:25:00|44.87|44.17|44.94|44.24|44.94|44.24|44.87|44.17|14
1655144710000|2022-06-13 18:25:10|44.95|44.25|44.89|44.19|44.95|44.25|44.88|44.18|11
1655144720000|2022-06-13 18:25:20|44.88|44.18|44.89|44.19|44.89|44.19|44.88|44.18|6
1655144730000|2022-06-13 18:25:30|44.88|44.18|44.98|44.28|44.99|44.29|44.88|44.18|18
1655144740000|2022-06-13 18:25:40|44.99|44.29|44.99|44.29|45|44.3|44.97|44.27|13
1655144750000|2022-06-13 18:25:50|44.98|44.28|44.95|44.25|45|44.3|44.95|44.25|18
1655144760000|2022-06-13 18:26:00|44.96|44.26|44.96|44.26|44.97|44.27|44.95|44.25|7
1655144770000|2022-06-13 18:26:10|44.97|44.27|45.06|44.36|45.06|44.36|44.97|44.27|12
1655144780000|2022-06-13 18:26:20|45.05|44.35|44.95|44.25|45.06|44.36|44.95|44.25|21
1655144790000|2022-06-13 18:26:30|44.96|44.26|44.87|44.17|44.96|44.26|44.86|44.16|19
1655144800000|2022-06-13 18:26:40|44.86|44.16|44.84|44.14|44.87|44.17|44.84|44.14|15
1655144810000|2022-06-13 18:26:50|44.8|44.1|44.84|44.14|44.86|44.16|44.78|44.08|14
1655144820000|2022-06-13 18:27:00|44.83|44.13|44.85|44.15|44.85|44.15|44.83|44.13|9
1655144830000|2022-06-13 18:27:10|44.86|44.16|44.87|44.17|44.87|44.17|44.84|44.14|11
1655144840000|2022-06-13 18:27:20|44.88|44.18|44.88|44.18|44.9|44.2|44.88|44.18|10
1655144850000|2022-06-13 18:27:30|44.89|44.19|44.88|44.18|44.9|44.2|44.88|44.18|6
1655144860000|2022-06-13 18:27:40|44.89|44.19|44.89|44.19|44.9|44.2|44.88|44.18|11
1655144870000|2022-06-13 18:27:50|44.9|44.2|44.9|44.2|44.91|44.21|44.89|44.19|11
1655144880000|2022-06-13 18:28:00|44.89|44.19|44.79|44.09|44.89|44.19|44.79|44.09|13
1655144890000|2022-06-13 18:28:10|44.78|44.08|44.72|44.02|44.8|44.1|44.7|44|21
1655144900000|2022-06-13 18:28:20|44.71|44.01|44.76|44.06|44.78|44.08|44.7|44|14
1655144910000|2022-06-13 18:28:30|44.77|44.07|44.76|44.06|44.78|44.08|44.76|44.06|14
1655144920000|2022-06-13 18:28:40|44.77|44.07|44.77|44.07|44.77|44.07|44.75|44.05|19
1655144930000|2022-06-13 18:28:50|44.76|44.06|44.78|44.08|44.79|44.09|44.76|44.06|13
1655144940000|2022-06-13 18:29:00|44.79|44.09|44.77|44.07|44.79|44.09|44.77|44.07|4
1655144950000|2022-06-13 18:29:10|44.78|44.08|44.77|44.07|44.78|44.08|44.77|44.07|6
1655144960000|2022-06-13 18:29:20|44.76|44.06|44.79|44.09|44.8|44.1|44.76|44.06|14
1655144970000|2022-06-13 18:29:30|44.8|44.1|44.78|44.08|44.8|44.1|44.77|44.07|9
1655144980000|2022-06-13 18:29:40|44.77|44.07|44.77|44.07|44.78|44.08|44.76|44.06|9
1655144990000|2022-06-13 18:29:50|44.76|44.06|44.76|44.06|44.78|44.08|44.74|44.04|16
1655145000000|2022-06-13 18:30:00|44.75|44.05|44.76|44.06|44.77|44.07|44.75|44.05|20
1655145010000|2022-06-13 18:30:10|44.77|44.07|44.8|44.1|44.8|44.1|44.77|44.07|14
1655145020000|2022-06-13 18:30:20|44.79|44.09|44.81|44.11|44.81|44.11|44.78|44.08|18
1655145030000|2022-06-13 18:30:30|44.8|44.1|44.79|44.09|44.8|44.1|44.78|44.08|12
1655145040000|2022-06-13 18:30:40|44.78|44.08|44.76|44.06|44.78|44.08|44.76|44.06|17
1655145050000|2022-06-13 18:30:50|44.77|44.07|44.77|44.07|44.79|44.09|44.76|44.06|8
1655145060000|2022-06-13 18:31:00|44.78|44.08|44.77|44.07|44.78|44.08|44.75|44.05|14
1655145070000|2022-06-13 18:31:10|44.78|44.08|44.75|44.05|44.78|44.08|44.75|44.05|14
1655145080000|2022-06-13 18:31:20|44.76|44.06|44.71|44.01|44.77|44.07|44.71|44.01|18
1655145090000|2022-06-13 18:31:30|44.7|44|44.7|44|44.71|44.01|44.68|43.98|11
1655145100000|2022-06-13 18:31:40|44.71|44.01|44.69|43.99|44.71|44.01|44.67|43.97|18
1655145110000|2022-06-13 18:31:50|44.7|44|44.67|43.97|44.7|44|44.66|43.96|20
1655145120000|2022-06-13 18:32:00|44.68|43.98|44.68|43.98|44.7|44|44.64|43.94|27
1655145130000|2022-06-13 18:32:10|44.67|43.97|44.68|43.98|44.7|44|44.66|43.96|22
1655145140000|2022-06-13 18:32:20|44.69|43.99|44.71|44.01|44.71|44.01|44.67|43.97|19
1655145150000|2022-06-13 18:32:30|44.7|44|44.65|43.95|44.71|44.01|44.64|43.94|15
1655145160000|2022-06-13 18:32:40|44.64|43.94|44.56|43.86|44.66|43.96|44.54|43.84|20
1655145170000|2022-06-13 18:32:50|44.55|43.85|44.57|43.87|44.57|43.87|44.53|43.83|18
1655145180000|2022-06-13 18:33:00|44.55|43.85|44.49|43.79|44.59|43.89|44.49|43.79|16
1655145190000|2022-06-13 18:33:10|44.51|43.81|44.49|43.79|44.51|43.81|44.49|43.79|19
1655145200000|2022-06-13 18:33:20|44.5|43.8|44.48|43.78|44.51|43.81|44.48|43.78|18
1655145210000|2022-06-13 18:33:30|44.49|43.79|44.5|43.8|44.51|43.81|44.48|43.78|10
1655145220000|2022-06-13 18:33:40|44.55|43.85|44.59|43.89|44.59|43.89|44.55|43.85|19
1655145230000|2022-06-13 18:33:50|44.6|43.9|44.69|43.99|44.69|43.99|44.59|43.89|19
1655145240000|2022-06-13 18:34:00|44.68|43.98|44.69|43.99|44.69|43.99|44.65|43.95|17
1655145250000|2022-06-13 18:34:10|44.7|44|44.7|44|44.72|44.02|44.69|43.99|19
1655145260000|2022-06-13 18:34:20|44.69|43.99|44.68|43.98|44.71|44.01|44.68|43.98|15
1655145270000|2022-06-13 18:34:30|44.67|43.97|44.59|43.89|44.67|43.97|44.59|43.89|13
1655145280000|2022-06-13 18:34:40|44.6|43.9|44.64|43.94|44.67|43.97|44.6|43.9|15
1655145290000|2022-06-13 18:34:50|44.63|43.93|44.67|43.97|44.68|43.98|44.63|43.93|11
1655145300000|2022-06-13 18:35:00|44.66|43.96|44.65|43.95|44.69|43.99|44.65|43.95|13
1655145310000|2022-06-13 18:35:10|44.66|43.96|44.67|43.97|44.67|43.97|44.65|43.95|18
1655145320000|2022-06-13 18:35:20|44.66|43.96|44.61|43.91|44.67|43.97|44.58|43.88|15
1655145330000|2022-06-13 18:35:30|44.63|43.93|44.66|43.96|44.67|43.97|44.63|43.93|18
1655145340000|2022-06-13 18:35:40|44.67|43.97|44.66|43.96|44.67|43.97|44.65|43.95|12
1655145350000|2022-06-13 18:35:50|44.65|43.95|44.66|43.96|44.66|43.96|44.65|43.95|16
1655145360000|2022-06-13 18:36:00|44.68|43.98|44.65|43.95|44.68|43.98|44.65|43.95|10
1655145370000|2022-06-13 18:36:10|44.64|43.94|44.66|43.96|44.66|43.96|44.57|43.87|21
1655145380000|2022-06-13 18:36:20|44.68|43.98|44.68|43.98|44.68|43.98|44.66|43.96|13
1655145390000|2022-06-13 18:36:30|44.69|43.99|44.79|44.09|44.8|44.1|44.69|43.99|16
1655145400000|2022-06-13 18:36:40|44.8|44.1|44.8|44.1|44.8|44.1|44.78|44.08|10
1655145410000|2022-06-13 18:36:50|44.79|44.09|44.77|44.07|44.8|44.1|44.76|44.06|9
1655145420000|2022-06-13 18:37:00|44.78|44.08|44.78|44.08|44.84|44.14|44.76|44.06|22
1655145430000|2022-06-13 18:37:10|44.77|44.07|44.85|44.15|44.85|44.15|44.77|44.07|19
1655145440000|2022-06-13 18:37:20|44.86|44.16|44.83|44.13|44.86|44.16|44.83|44.13|8
1655145450000|2022-06-13 18:37:30|44.84|44.14|44.88|44.18|44.93|44.23|44.83|44.13|23
1655145460000|2022-06-13 18:37:40|44.89|44.19|44.87|44.17|44.89|44.19|44.85|44.15|10
1655145470000|2022-06-13 18:37:50|44.86|44.16|44.84|44.14|44.86|44.16|44.84|44.14|11
1655145480000|2022-06-13 18:38:00|44.86|44.16|44.87|44.17|44.87|44.17|44.85|44.15|9
1655145490000|2022-06-13 18:38:10|44.84|44.14|44.86|44.16|44.86|44.16|44.83|44.13|8
1655145500000|2022-06-13 18:38:20|44.85|44.15|44.87|44.17|44.89|44.19|44.84|44.14|14
1655145510000|2022-06-13 18:38:30|44.89|44.19|44.9|44.2|44.92|44.22|44.88|44.18|9
1655145520000|2022-06-13 18:38:40|44.91|44.21|44.91|44.21|44.96|44.26|44.9|44.2|15
1655145530000|2022-06-13 18:38:50|44.9|44.2|44.9|44.2|44.9|44.2|44.88|44.18|13
1655145540000|2022-06-13 18:39:00|44.89|44.19|44.96|44.26|44.96|44.26|44.89|44.19|16
1655145550000|2022-06-13 18:39:10|44.95|44.25|44.98|44.28|44.98|44.28|44.95|44.25|15
1655145560000|2022-06-13 18:39:20|44.97|44.27|45.01|44.31|45.01|44.31|44.97|44.27|14
1655145570000|2022-06-13 18:39:30|45.02|44.32|44.98|44.28|45.03|44.33|44.97|44.27|10
1655145580000|2022-06-13 18:39:40|44.99|44.29|44.99|44.29|45|44.3|44.99|44.29|11
1655145590000|2022-06-13 18:39:50|44.98|44.28|44.95|44.25|44.98|44.28|44.93|44.23|11
1655145600000|2022-06-13 18:40:00|44.94|44.24|44.97|44.27|44.98|44.28|44.94|44.24|10
1655145610000|2022-06-13 18:40:10|44.98|44.28|44.96|44.26|44.98|44.28|44.96|44.26|9
1655145620000|2022-06-13 18:40:20|44.97|44.27|44.97|44.27|44.97|44.27|44.96|44.26|13
1655145630000|2022-06-13 18:40:30|44.98|44.28|45.04|44.34|45.05|44.35|44.98|44.28|7
1655145640000|2022-06-13 18:40:40|45.05|44.35|45.05|44.35|45.05|44.35|45.04|44.34|9
1655145650000|2022-06-13 18:40:50|45.04|44.34|44.97|44.27|45.04|44.34|44.96|44.26|12
1655145660000|2022-06-13 18:41:00|44.96|44.26|44.96|44.26|44.98|44.28|44.96|44.26|15
1655145670000|2022-06-13 18:41:10|44.97|44.27|44.98|44.28|44.98|44.28|44.96|44.26|10
1655145680000|2022-06-13 18:41:20|44.99|44.29|45.04|44.34|45.04|44.34|44.97|44.27|10
1655145690000|2022-06-13 18:41:30|45.05|44.35|45.04|44.34|45.05|44.35|45.03|44.33|8
1655145700000|2022-06-13 18:41:40|45.05|44.35|45.04|44.34|45.06|44.36|45.04|44.34|12
1655145710000|2022-06-13 18:41:50|45.05|44.35|45.03|44.33|45.06|44.36|45.03|44.33|7
1655145720000|2022-06-13 18:42:00|45|44.3|44.91|44.21|45|44.3|44.91|44.21|21
1655145730000|2022-06-13 18:42:10|44.93|44.23|44.92|44.22|44.93|44.23|44.91|44.21|12
1655145740000|2022-06-13 18:42:20|44.9|44.2|44.84|44.14|44.9|44.2|44.83|44.13|14
1655145750000|2022-06-13 18:42:30|44.83|44.13|44.85|44.15|44.85|44.15|44.83|44.13|13
1655145760000|2022-06-13 18:42:40|44.84|44.14|44.77|44.07|44.85|44.15|44.77|44.07|15
1655145770000|2022-06-13 18:42:50|44.78|44.08|44.78|44.08|44.78|44.08|44.77|44.07|5
1655145780000|2022-06-13 18:43:00|44.77|44.07|44.78|44.08|44.78|44.08|44.76|44.06|8
1655145790000|2022-06-13 18:43:10|44.79|44.09|44.77|44.07|44.79|44.09|44.77|44.07|16
1655145800000|2022-06-13 18:43:20|44.76|44.06|44.78|44.08|44.78|44.08|44.76|44.06|9
1655145810000|2022-06-13 18:43:30|44.77|44.07|44.78|44.08|44.78|44.08|44.77|44.07|10
1655145820000|2022-06-13 18:43:40|44.77|44.07|44.77|44.07|44.78|44.08|44.77|44.07|11
1655145830000|2022-06-13 18:43:50|44.78|44.08|44.78|44.08|44.79|44.09|44.77|44.07|12
1655145840000|2022-06-13 18:44:00|44.8|44.1|44.8|44.1|44.84|44.14|44.78|44.08|17
1655145850000|2022-06-13 18:44:10|44.79|44.09|44.8|44.1|44.8|44.1|44.78|44.08|8
1655145860000|2022-06-13 18:44:20|44.83|44.13|44.85|44.15|44.86|44.16|44.82|44.12|18
1655145870000|2022-06-13 18:44:30|44.86|44.16|44.87|44.17|44.87|44.17|44.85|44.15|9
1655145880000|2022-06-13 18:44:40|44.86|44.16|44.88|44.18|44.88|44.18|44.85|44.15|7
1655145890000|2022-06-13 18:44:50|44.87|44.17|44.87|44.17|44.87|44.17|44.86|44.16|7
1655145900000|2022-06-13 18:45:00|44.86|44.16|44.87|44.17|44.9|44.2|44.86|44.16|15
1655145910000|2022-06-13 18:45:10|44.88|44.18|44.9|44.2|44.9|44.2|44.86|44.16|13
1655145920000|2022-06-13 18:45:20|44.89|44.19|44.97|44.27|44.97|44.27|44.86|44.16|21
1655145930000|2022-06-13 18:45:30|44.96|44.26|44.99|44.29|44.99|44.29|44.96|44.26|15
1655145940000|2022-06-13 18:45:40|44.98|44.28|44.97|44.27|45|44.3|44.97|44.27|21
1655145950000|2022-06-13 18:45:50|44.98|44.28|44.98|44.28|44.99|44.29|44.97|44.27|14
1655145960000|2022-06-13 18:46:00|44.99|44.29|44.98|44.28|45|44.3|44.97|44.27|15
1655145970000|2022-06-13 18:46:10|44.97|44.27|44.97|44.27|45|44.3|44.97|44.27|13
1655145980000|2022-06-13 18:46:20|44.99|44.29|44.95|44.25|45.05|44.35|44.95|44.25|17
1655145990000|2022-06-13 18:46:30|44.94|44.24|44.95|44.25|44.97|44.27|44.88|44.18|21
1655146000000|2022-06-13 18:46:40|44.93|44.23|44.95|44.25|44.96|44.26|44.93|44.23|9
1655146010000|2022-06-13 18:46:50|44.94|44.24|44.95|44.25|44.96|44.26|44.94|44.24|11
1655146020000|2022-06-13 18:47:00|44.94|44.24|44.77|44.07|44.94|44.24|44.77|44.07|17
1655146030000|2022-06-13 18:47:10|44.78|44.08|44.76|44.06|44.79|44.09|44.75|44.05|19
1655146040000|2022-06-13 18:47:20|44.78|44.08|44.77|44.07|44.85|44.15|44.76|44.06|13
1655146050000|2022-06-13 18:47:30|44.76|44.06|44.7|44|44.76|44.06|44.67|43.97|16
1655146060000|2022-06-13 18:47:40|44.72|44.02|44.79|44.09|44.79|44.09|44.72|44.02|12
1655146070000|2022-06-13 18:47:50|44.78|44.08|44.75|44.05|44.79|44.09|44.74|44.04|19
1655146080000|2022-06-13 18:48:00|44.73|44.03|44.67|43.97|44.73|44.03|44.65|43.95|20
1655146090000|2022-06-13 18:48:10|44.66|43.96|44.67|43.97|44.67|43.97|44.66|43.96|6
1655146100000|2022-06-13 18:48:20|44.68|43.98|44.7|44|44.7|44|44.67|43.97|12
1655146110000|2022-06-13 18:48:30|44.67|43.97|44.68|43.98|44.69|43.99|44.67|43.97|12
1655146120000|2022-06-13 18:48:40|44.69|43.99|44.77|44.07|44.77|44.07|44.69|43.99|7
1655146130000|2022-06-13 18:48:50|44.78|44.08|44.75|44.05|44.79|44.09|44.75|44.05|17
1655146140000|2022-06-13 18:49:00|44.76|44.06|44.65|43.95|44.76|44.06|44.65|43.95|14
1655146150000|2022-06-13 18:49:10|44.66|43.96|44.63|43.93|44.66|43.96|44.58|43.88|18
1655146160000|2022-06-13 18:49:20|44.64|43.94|44.58|43.88|44.69|43.99|44.58|43.88|18
1655146170000|2022-06-13 18:49:30|44.57|43.87|44.56|43.86|44.61|43.91|44.54|43.84|29
1655146180000|2022-06-13 18:49:40|44.57|43.87|44.58|43.88|44.59|43.89|44.55|43.85|17
1655146190000|2022-06-13 18:49:50|44.59|43.89|44.57|43.87|44.59|43.89|44.55|43.85|9
1655146200000|2022-06-13 18:50:00|44.56|43.86|44.57|43.87|44.58|43.88|44.54|43.84|13
1655146210000|2022-06-13 18:50:10|44.58|43.88|44.56|43.86|44.58|43.88|44.56|43.86|19
1655146220000|2022-06-13 18:50:20|44.57|43.87|44.55|43.85|44.57|43.87|44.54|43.84|16
1655146230000|2022-06-13 18:50:30|44.54|43.84|44.57|43.87|44.57|43.87|44.53|43.83|17
1655146240000|2022-06-13 18:50:40|44.56|43.86|44.55|43.85|44.57|43.87|44.54|43.84|12
1655146250000|2022-06-13 18:50:50|44.54|43.84|44.55|43.85|44.57|43.87|44.54|43.84|7
1655146260000|2022-06-13 18:51:00|44.56|43.86|44.55|43.85|44.58|43.88|44.54|43.84|12
1655146270000|2022-06-13 18:51:10|44.54|43.84|44.54|43.84|44.55|43.85|44.53|43.83|17
1655146280000|2022-06-13 18:51:20|44.55|43.85|44.53|43.83|44.55|43.85|44.51|43.81|18
1655146290000|2022-06-13 18:51:30|44.54|43.84|44.55|43.85|44.57|43.87|44.53|43.83|13
1655146300000|2022-06-13 18:51:40|44.54|43.84|44.58|43.88|44.58|43.88|44.48|43.78|19
1655146310000|2022-06-13 18:51:50|44.57|43.87|44.56|43.86|44.59|43.89|44.54|43.84|19
1655146320000|2022-06-13 18:52:00|44.55|43.85|44.53|43.83|44.57|43.87|44.53|43.83|13
1655146330000|2022-06-13 18:52:10|44.54|43.84|44.55|43.85|44.55|43.85|44.52|43.82|12
1655146340000|2022-06-13 18:52:20|44.56|43.86|44.55|43.85|44.56|43.86|44.49|43.79|16
1655146350000|2022-06-13 18:52:30|44.56|43.86|44.55|43.85|44.57|43.87|44.53|43.83|18
1655146360000|2022-06-13 18:52:40|44.56|43.86|44.56|43.86|44.56|43.86|44.53|43.83|13
1655146370000|2022-06-13 18:52:50|44.54|43.84|44.53|43.83|44.56|43.86|44.53|43.83|13
1655146380000|2022-06-13 18:53:00|44.54|43.84|44.55|43.85|44.59|43.89|44.53|43.83|19
1655146390000|2022-06-13 18:53:10|44.54|43.84|44.56|43.86|44.56|43.86|44.53|43.83|27
1655146400000|2022-06-13 18:53:20|44.55|43.85|44.54|43.84|44.56|43.86|44.53|43.83|11
1655146410000|2022-06-13 18:53:30|44.55|43.85|44.55|43.85|44.56|43.86|44.53|43.83|9
1655146420000|2022-06-13 18:53:40|44.54|43.84|44.57|43.87|44.57|43.87|44.53|43.83|15
1655146430000|2022-06-13 18:53:50|44.56|43.86|44.56|43.86|44.58|43.88|44.53|43.83|12
1655146440000|2022-06-13 18:54:00|44.54|43.84|44.46|43.76|44.54|43.84|44.44|43.74|22
1655146450000|2022-06-13 18:54:10|44.44|43.74|44.48|43.78|44.48|43.78|44.44|43.74|18
1655146460000|2022-06-13 18:54:20|44.47|43.77|44.53|43.83|44.56|43.86|44.47|43.77|17
1655146470000|2022-06-13 18:54:30|44.55|43.85|44.47|43.77|44.55|43.85|44.46|43.76|16
1655146480000|2022-06-13 18:54:40|44.48|43.78|44.47|43.77|44.49|43.79|44.46|43.76|7
1655146490000|2022-06-13 18:54:50|44.48|43.78|44.48|43.78|44.48|43.78|44.45|43.75|13
1655146500000|2022-06-13 18:55:00|44.46|43.76|44.49|43.79|44.49|43.79|44.46|43.76|5
1655146510000|2022-06-13 18:55:10|44.5|43.8|44.51|43.81|44.56|43.86|44.49|43.79|16
1655146520000|2022-06-13 18:55:20|44.52|43.82|44.54|43.84|44.55|43.85|44.51|43.81|24
1655146530000|2022-06-13 18:55:30|44.52|43.82|44.53|43.83|44.54|43.84|44.51|43.81|12
1655146540000|2022-06-13 18:55:40|44.52|43.82|44.45|43.75|44.54|43.84|44.45|43.75|20
1655146550000|2022-06-13 18:55:50|44.46|43.76|44.46|43.76|44.47|43.77|44.44|43.74|9
1655146560000|2022-06-13 18:56:00|44.45|43.75|44.45|43.75|44.47|43.77|44.45|43.75|12
1655146570000|2022-06-13 18:56:10|44.46|43.76|44.54|43.84|44.54|43.84|44.45|43.75|22
1655146580000|2022-06-13 18:56:20|44.53|43.83|44.52|43.82|44.54|43.84|44.52|43.82|7
1655146590000|2022-06-13 18:56:30|44.53|43.83|44.55|43.85|44.55|43.85|44.52|43.82|13
1655146600000|2022-06-13 18:56:40|44.54|43.84|44.55|43.85|44.55|43.85|44.53|43.83|13
1655146610000|2022-06-13 18:56:50|44.54|43.84|44.54|43.84|44.55|43.85|44.52|43.82|11
1655146620000|2022-06-13 18:57:00|44.55|43.85|44.44|43.74|44.55|43.85|44.44|43.74|16
1655146630000|2022-06-13 18:57:10|44.43|43.73|44.37|43.67|44.45|43.75|44.37|43.67|17
1655146640000|2022-06-13 18:57:20|44.38|43.68|44.35|43.65|44.38|43.68|44.33|43.63|19
1655146650000|2022-06-13 18:57:30|44.36|43.66|44.38|43.68|44.38|43.68|44.33|43.63|20
1655146660000|2022-06-13 18:57:40|44.37|43.67|44.33|43.63|44.38|43.68|44.33|43.63|20
1655146670000|2022-06-13 18:57:50|44.36|43.66|44.35|43.65|44.37|43.67|44.32|43.62|13
1655146680000|2022-06-13 18:58:00|44.34|43.64|44.36|43.66|44.37|43.67|44.33|43.63|17
1655146690000|2022-06-13 18:58:10|44.35|43.65|44.34|43.64|44.37|43.67|44.33|43.63|19
1655146700000|2022-06-13 18:58:20|44.35|43.65|44.38|43.68|44.41|43.71|44.35|43.65|16
1655146710000|2022-06-13 18:58:30|44.37|43.67|44.38|43.68|44.39|43.69|44.37|43.67|8
1655146720000|2022-06-13 18:58:40|44.39|43.69|44.44|43.74|44.46|43.76|44.39|43.69|22
1655146730000|2022-06-13 18:58:50|44.45|43.75|44.44|43.74|44.45|43.75|44.41|43.71|18
1655146740000|2022-06-13 18:59:00|44.45|43.75|44.38|43.68|44.46|43.76|44.37|43.67|12
1655146750000|2022-06-13 18:59:10|44.39|43.69|44.34|43.64|44.39|43.69|44.34|43.64|18
1655146760000|2022-06-13 18:59:20|44.37|43.67|44.3|43.6|44.37|43.67|44.3|43.6|21
1655146770000|2022-06-13 18:59:30|44.31|43.61|44.37|43.67|44.39|43.69|44.31|43.61|17
1655146780000|2022-06-13 18:59:40|44.39|43.69|44.29|43.59|44.39|43.69|44.26|43.56|20
1655146790000|2022-06-13 18:59:50|44.28|43.58|44.29|43.59|44.3|43.6|44.27|43.57|16
1655146800000|2022-06-13 19:00:00|44.31|43.61|44.29|43.59|44.31|43.61|44.27|43.57|11
1655146810000|2022-06-13 19:00:10|44.3|43.6|44.28|43.58|44.31|43.61|44.27|43.57|19
1655146820000|2022-06-13 19:00:20|44.29|43.59|44.25|43.55|44.29|43.59|44.24|43.54|16
1655146830000|2022-06-13 19:00:30|44.26|43.56|44.29|43.59|44.3|43.6|44.24|43.54|18
1655146840000|2022-06-13 19:00:40|44.28|43.58|44.3|43.6|44.3|43.6|44.27|43.57|9
1655146850000|2022-06-13 19:00:50|44.33|43.63|44.37|43.67|44.39|43.69|44.33|43.63|13
1655146860000|2022-06-13 19:01:00|44.36|43.66|44.36|43.66|44.38|43.68|44.35|43.65|23
1655146870000|2022-06-13 19:01:10|44.37|43.67|44.36|43.66|44.38|43.68|44.35|43.65|14
1655146880000|2022-06-13 19:01:20|44.37|43.67|44.38|43.68|44.38|43.68|44.35|43.65|20
1655146890000|2022-06-13 19:01:30|44.35|43.65|44.37|43.67|44.37|43.67|44.33|43.63|18
1655146900000|2022-06-13 19:01:40|44.38|43.68|44.3|43.6|44.38|43.68|44.28|43.58|20
1655146910000|2022-06-13 19:01:50|44.29|43.59|44.29|43.59|44.31|43.61|44.28|43.58|19
1655146920000|2022-06-13 19:02:00|44.27|43.57|44.29|43.59|44.3|43.6|44.27|43.57|12
1655146930000|2022-06-13 19:02:10|44.3|43.6|44.29|43.59|44.3|43.6|44.28|43.58|9
1655146940000|2022-06-13 19:02:20|44.28|43.58|44.17|43.47|44.29|43.59|44.17|43.47|18
1655146950000|2022-06-13 19:02:30|44.18|43.48|44.24|43.54|44.26|43.56|44.18|43.48|18
1655146960000|2022-06-13 19:02:40|44.25|43.55|44.25|43.55|44.25|43.55|44.24|43.54|11
1655146970000|2022-06-13 19:02:50|44.24|43.54|44.25|43.55|44.26|43.56|44.23|43.53|13
1655146980000|2022-06-13 19:03:00|44.26|43.56|44.19|43.49|44.26|43.56|44.19|43.49|12
1655146990000|2022-06-13 19:03:10|44.18|43.48|44.19|43.49|44.19|43.49|44.16|43.46|16
1655147000000|2022-06-13 19:03:20|44.2|43.5|44.14|43.44|44.22|43.52|44.14|43.44|14
1655147010000|2022-06-13 19:03:30|44.15|43.45|44.24|43.54|44.24|43.54|44.15|43.45|21
1655147020000|2022-06-13 19:03:40|44.25|43.55|44.36|43.66|44.38|43.68|44.25|43.55|25
1655147030000|2022-06-13 19:03:50|44.37|43.67|44.33|43.63|44.38|43.68|44.33|43.63|27
1655147040000|2022-06-13 19:04:00|44.34|43.64|44.28|43.58|44.34|43.64|44.26|43.56|19
1655147050000|2022-06-13 19:04:10|44.26|43.56|44.36|43.66|44.37|43.67|44.26|43.56|18
1655147060000|2022-06-13 19:04:20|44.35|43.65|44.38|43.68|44.39|43.69|44.33|43.63|21
1655147070000|2022-06-13 19:04:30|44.37|43.67|44.39|43.69|44.4|43.7|44.37|43.67|12
1655147080000|2022-06-13 19:04:40|44.38|43.68|44.39|43.69|44.4|43.7|44.37|43.67|17
1655147090000|2022-06-13 19:04:50|44.38|43.68|44.39|43.69|44.39|43.69|44.38|43.68|6
1655147100000|2022-06-13 19:05:00|44.38|43.68|44.39|43.69|44.44|43.74|44.38|43.68|16
1655147110000|2022-06-13 19:05:10|44.4|43.7|44.45|43.75|44.46|43.76|44.4|43.7|19
1655147120000|2022-06-13 19:05:20|44.43|43.73|44.45|43.75|44.47|43.77|44.43|43.73|19
1655147130000|2022-06-13 19:05:30|44.46|43.76|44.44|43.74|44.48|43.78|44.42|43.72|18
1655147140000|2022-06-13 19:05:40|44.45|43.75|44.38|43.68|44.46|43.76|44.37|43.67|20
1655147150000|2022-06-13 19:05:50|44.39|43.69|44.37|43.67|44.39|43.69|44.36|43.66|7
1655147160000|2022-06-13 19:06:00|44.36|43.66|44.37|43.67|44.38|43.68|44.35|43.65|11
1655147170000|2022-06-13 19:06:10|44.38|43.68|44.44|43.74|44.46|43.76|44.38|43.68|12
1655147180000|2022-06-13 19:06:20|44.45|43.75|44.37|43.67|44.46|43.76|44.37|43.67|16
1655147190000|2022-06-13 19:06:30|44.36|43.66|44.37|43.67|44.37|43.67|44.36|43.66|4
1655147200000|2022-06-13 19:06:40|44.36|43.66|44.37|43.67|44.4|43.7|44.35|43.65|19
1655147210000|2022-06-13 19:06:50|44.36|43.66|44.28|43.58|44.37|43.67|44.28|43.58|18
1655147220000|2022-06-13 19:07:00|44.27|43.57|44.27|43.57|44.28|43.58|44.25|43.55|14
1655147230000|2022-06-13 19:07:10|44.29|43.59|44.28|43.58|44.29|43.59|44.27|43.57|16
1655147240000|2022-06-13 19:07:20|44.29|43.59|44.28|43.58|44.29|43.59|44.28|43.58|8
1655147250000|2022-06-13 19:07:30|44.29|43.59|44.29|43.59|44.3|43.6|44.28|43.58|13
1655147260000|2022-06-13 19:07:40|44.28|43.58|44.28|43.58|44.3|43.6|44.26|43.56|18
1655147270000|2022-06-13 19:07:50|44.27|43.57|44.29|43.59|44.29|43.59|44.26|43.56|18
1655147280000|2022-06-13 19:08:00|44.3|43.6|44.34|43.64|44.35|43.65|44.29|43.59|16
1655147290000|2022-06-13 19:08:10|44.35|43.65|44.36|43.66|44.36|43.66|44.34|43.64|16
1655147300000|2022-06-13 19:08:20|44.35|43.65|44.35|43.65|44.35|43.65|44.33|43.63|10
1655147310000|2022-06-13 19:08:30|44.34|43.64|44.35|43.65|44.35|43.65|44.33|43.63|10
1655147320000|2022-06-13 19:08:40|44.34|43.64|44.36|43.66|44.36|43.66|44.34|43.64|9
1655147330000|2022-06-13 19:08:50|44.35|43.65|44.3|43.6|44.35|43.65|44.3|43.6|16
1655147340000|2022-06-13 19:09:00|44.29|43.59|44.28|43.58|44.3|43.6|44.28|43.58|12
1655147350000|2022-06-13 19:09:10|44.29|43.59|44.35|43.65|44.36|43.66|44.29|43.59|14
1655147360000|2022-06-13 19:09:20|44.36|43.66|44.36|43.66|44.37|43.67|44.36|43.66|11
1655147370000|2022-06-13 19:09:30|44.37|43.67|44.35|43.65|44.37|43.67|44.34|43.64|11
1655147380000|2022-06-13 19:09:40|44.36|43.66|44.35|43.65|44.36|43.66|44.34|43.64|8
1655147390000|2022-06-13 19:09:50|44.36|43.66|44.36|43.66|44.36|43.66|44.36|43.66|1
1655147400000|2022-06-13 19:10:00|44.37|43.67|44.37|43.67|44.37|43.67|44.36|43.66|7
1655147410000|2022-06-13 19:10:10|44.4|43.7|44.38|43.68|44.48|43.78|44.38|43.68|18
1655147420000|2022-06-13 19:10:20|44.37|43.67|44.33|43.63|44.38|43.68|44.33|43.63|14
1655147430000|2022-06-13 19:10:30|44.32|43.62|44.26|43.56|44.37|43.67|44.26|43.56|11
1655147440000|2022-06-13 19:10:40|44.24|43.54|44.26|43.56|44.26|43.56|44.19|43.49|18
1655147450000|2022-06-13 19:10:50|44.27|43.57|44.28|43.58|44.29|43.59|44.25|43.55|13
1655147460000|2022-06-13 19:11:00|44.27|43.57|44.21|43.51|44.27|43.57|44.2|43.5|11
1655147470000|2022-06-13 19:11:10|44.2|43.5|44.16|43.46|44.2|43.5|44.15|43.45|20
1655147480000|2022-06-13 19:11:20|44.17|43.47|44.21|43.51|44.21|43.51|44.15|43.45|13
1655147490000|2022-06-13 19:11:30|44.2|43.5|44.2|43.5|44.21|43.51|44.19|43.49|15
1655147500000|2022-06-13 19:11:40|44.21|43.51|44.19|43.49|44.25|43.55|44.19|43.49|16
1655147510000|2022-06-13 19:11:50|44.18|43.48|44.19|43.49|44.19|43.49|44.17|43.47|9
1655147520000|2022-06-13 19:12:00|44.18|43.48|44.23|43.53|44.25|43.55|44.18|43.48|18
1655147530000|2022-06-13 19:12:10|44.24|43.54|44.15|43.45|44.25|43.55|44.14|43.44|19
1655147540000|2022-06-13 19:12:20|44.16|43.46|44.18|43.48|44.2|43.5|44.16|43.46|7
1655147550000|2022-06-13 19:12:30|44.19|43.49|44.24|43.54|44.27|43.57|44.18|43.48|21
1655147560000|2022-06-13 19:12:40|44.23|43.53|44.17|43.47|44.23|43.53|44.16|43.46|12
1655147570000|2022-06-13 19:12:50|44.18|43.48|44.16|43.46|44.18|43.48|44.16|43.46|5
1655147580000|2022-06-13 19:13:00|44.15|43.45|44.17|43.47|44.17|43.47|44.15|43.45|5
1655147590000|2022-06-13 19:13:10|44.16|43.46|44.24|43.54|44.25|43.55|44.16|43.46|18
1655147600000|2022-06-13 19:13:20|44.25|43.55|44.25|43.55|44.26|43.56|44.23|43.53|18
1655147610000|2022-06-13 19:13:30|44.24|43.54|44.25|43.55|44.25|43.55|44.24|43.54|6
1655147620000|2022-06-13 19:13:40|44.24|43.54|44.23|43.53|44.25|43.55|44.22|43.52|14
1655147630000|2022-06-13 19:13:50|44.24|43.54|44.24|43.54|44.25|43.55|44.23|43.53|12
1655147640000|2022-06-13 19:14:00|44.23|43.53|44.25|43.55|44.26|43.56|44.23|43.53|12
1655147650000|2022-06-13 19:14:10|44.24|43.54|44.25|43.55|44.25|43.55|44.24|43.54|22
1655147660000|2022-06-13 19:14:20|44.24|43.54|44.25|43.55|44.26|43.56|44.24|43.54|14
1655147670000|2022-06-13 19:14:30|44.24|43.54|44.25|43.55|44.26|43.56|44.24|43.54|6
1655147680000|2022-06-13 19:14:40|44.24|43.54|44.24|43.54|44.27|43.57|44.24|43.54|7
1655147690000|2022-06-13 19:14:50|44.25|43.55|44.26|43.56|44.26|43.56|44.24|43.54|12
1655147700000|2022-06-13 19:15:00|44.27|43.57|44.25|43.55|44.28|43.58|44.25|43.55|11
1655147710000|2022-06-13 19:15:10|44.24|43.54|44.24|43.54|44.26|43.56|44.24|43.54|11
1655147720000|2022-06-13 19:15:20|44.25|43.55|44.27|43.57|44.27|43.57|44.24|43.54|12
1655147730000|2022-06-13 19:15:30|44.25|43.55|44.25|43.55|44.26|43.56|44.24|43.54|7
1655147740000|2022-06-13 19:15:40|44.26|43.56|44.27|43.57|44.27|43.57|44.25|43.55|4
1655147750000|2022-06-13 19:15:50|44.26|43.56|44.18|43.48|44.27|43.57|44.14|43.44|25
1655147760000|2022-06-13 19:16:00|44.16|43.46|44.27|43.57|44.27|43.57|44.14|43.44|18
1655147770000|2022-06-13 19:16:10|44.28|43.58|44.16|43.46|44.28|43.58|44.11|43.41|23
1655147780000|2022-06-13 19:16:20|44.15|43.45|44.16|43.46|44.18|43.48|44.12|43.42|18
1655147790000|2022-06-13 19:16:30|44.17|43.47|44.3|43.6|44.3|43.6|44.13|43.43|29
1655147800000|2022-06-13 19:16:40|44.31|43.61|44.4|43.7|44.4|43.7|44.31|43.61|15
1655147810000|2022-06-13 19:16:50|44.41|43.71|44.45|43.75|44.45|43.75|44.39|43.69|16
1655147820000|2022-06-13 19:17:00|44.46|43.76|44.47|43.77|44.48|43.78|44.45|43.75|13
1655147830000|2022-06-13 19:17:10|44.48|43.78|44.59|43.89|44.61|43.91|44.48|43.78|18
1655147840000|2022-06-13 19:17:20|44.6|43.9|44.48|43.78|44.6|43.9|44.47|43.77|23
1655147850000|2022-06-13 19:17:30|44.47|43.77|44.28|43.58|44.47|43.77|44.28|43.58|28
1655147860000|2022-06-13 19:17:40|44.27|43.57|44.18|43.48|44.29|43.59|44.17|43.47|26
1655147870000|2022-06-13 19:17:50|44.2|43.5|44.18|43.48|44.23|43.53|44.16|43.46|20
1655147880000|2022-06-13 19:18:00|44.17|43.47|44.29|43.59|44.29|43.59|44.17|43.47|24
1655147890000|2022-06-13 19:18:10|44.3|43.6|44.27|43.57|44.39|43.69|44.25|43.55|22
1655147900000|2022-06-13 19:18:20|44.26|43.56|44.17|43.47|44.27|43.57|44.16|43.46|21
1655147910000|2022-06-13 19:18:30|44.18|43.48|44.18|43.48|44.2|43.5|44.17|43.47|20
1655147920000|2022-06-13 19:18:40|44.17|43.47|44.14|43.44|44.18|43.48|44.13|43.43|20
1655147930000|2022-06-13 19:18:50|44.13|43.43|44.16|43.46|44.18|43.48|44.13|43.43|17
1655147940000|2022-06-13 19:19:00|44.17|43.47|44.15|43.45|44.17|43.47|44.1|43.4|21
1655147950000|2022-06-13 19:19:10|44.16|43.46|44.14|43.44|44.17|43.47|44.13|43.43|24
1655147960000|2022-06-13 19:19:20|44.15|43.45|44.15|43.45|44.18|43.48|44.1|43.4|21
1655147970000|2022-06-13 19:19:30|44.16|43.46|44.16|43.46|44.17|43.47|44.13|43.43|15
1655147980000|2022-06-13 19:19:40|44.17|43.47|44.29|43.59|44.29|43.59|44.16|43.46|20
1655147990000|2022-06-13 19:19:50|44.28|43.58|44.28|43.58|44.31|43.61|44.26|43.56|16
1655148000000|2022-06-13 19:20:00|44.27|43.57|44.27|43.57|44.28|43.58|44.18|43.48|22
1655148010000|2022-06-13 19:20:10|44.28|43.58|44.27|43.57|44.3|43.6|44.27|43.57|19
1655148020000|2022-06-13 19:20:20|44.26|43.56|44.23|43.53|44.26|43.56|44.2|43.5|26
1655148030000|2022-06-13 19:20:30|44.22|43.52|44.26|43.56|44.26|43.56|44.21|43.51|14
1655148040000|2022-06-13 19:20:40|44.27|43.57|44.29|43.59|44.29|43.59|44.26|43.56|11
1655148050000|2022-06-13 19:20:50|44.3|43.6|44.36|43.66|44.37|43.67|44.28|43.58|22
1655148060000|2022-06-13 19:21:00|44.35|43.65|44.35|43.65|44.37|43.67|44.33|43.63|18
1655148070000|2022-06-13 19:21:10|44.36|43.66|44.3|43.6|44.38|43.68|44.3|43.6|22
1655148080000|2022-06-13 19:21:20|44.29|43.59|44.34|43.64|44.34|43.64|44.28|43.58|12
1655148090000|2022-06-13 19:21:30|44.35|43.65|44.36|43.66|44.38|43.68|44.33|43.63|18
1655148100000|2022-06-13 19:21:40|44.33|43.63|44.26|43.56|44.37|43.67|44.26|43.56|22
1655148110000|2022-06-13 19:21:50|44.27|43.57|44.2|43.5|44.27|43.57|44.2|43.5|14
1655148120000|2022-06-13 19:22:00|44.21|43.51|44.17|43.47|44.21|43.51|44.17|43.47|20
1655148130000|2022-06-13 19:22:10|44.16|43.46|44.19|43.49|44.19|43.49|44.14|43.44|14
1655148140000|2022-06-13 19:22:20|44.18|43.48|44.15|43.45|44.19|43.49|44.15|43.45|18
1655148150000|2022-06-13 19:22:30|44.14|43.44|44.16|43.46|44.18|43.48|44.14|43.44|18
1655148160000|2022-06-13 19:22:40|44.17|43.47|44.18|43.48|44.18|43.48|44.15|43.45|20
1655148170000|2022-06-13 19:22:50|44.17|43.47|44.08|43.38|44.18|43.48|44.08|43.38|23
1655148180000|2022-06-13 19:23:00|44.09|43.39|44.06|43.36|44.09|43.39|44.05|43.35|14
1655148190000|2022-06-13 19:23:10|44.05|43.35|44.06|43.36|44.08|43.38|44.05|43.35|15
1655148200000|2022-06-13 19:23:20|44.07|43.37|44.07|43.37|44.15|43.45|44.06|43.36|18
1655148210000|2022-06-13 19:23:30|44.06|43.36|44.1|43.4|44.12|43.42|44.06|43.36|10
1655148220000|2022-06-13 19:23:40|44.11|43.41|44.03|43.33|44.15|43.45|44.03|43.33|12
1655148230000|2022-06-13 19:23:50|44.01|43.31|43.99|43.29|44.01|43.31|43.98|43.28|16
1655148240000|2022-06-13 19:24:00|44|43.3|43.99|43.29|44.07|43.37|43.97|43.27|30
1655148250000|2022-06-13 19:24:10|44|43.3|44.07|43.37|44.07|43.37|44|43.3|13
1655148260000|2022-06-13 19:24:20|44.06|43.36|44.06|43.36|44.08|43.38|44.03|43.33|15
1655148270000|2022-06-13 19:24:30|44.1|43.4|44|43.3|44.1|43.4|44|43.3|18
1655148280000|2022-06-13 19:24:40|44.03|43.33|44.04|43.34|44.05|43.35|43.99|43.29|15
1655148290000|2022-06-13 19:24:50|44.03|43.33|44.01|43.31|44.03|43.33|44|43.3|15
1655148300000|2022-06-13 19:25:00|44|43.3|44|43.3|44.01|43.31|43.99|43.29|15
1655148310000|2022-06-13 19:25:10|44.01|43.31|44.05|43.35|44.09|43.39|44.01|43.31|18
1655148320000|2022-06-13 19:25:20|44.06|43.36|44.05|43.35|44.07|43.37|44.05|43.35|16
1655148330000|2022-06-13 19:25:30|44.06|43.36|44.07|43.37|44.07|43.37|44.04|43.34|22
1655148340000|2022-06-13 19:25:40|44.1|43.4|44.14|43.44|44.14|43.44|44.06|43.36|18
1655148350000|2022-06-13 19:25:50|44.15|43.45|44.06|43.36|44.16|43.46|44.05|43.35|20
1655148360000|2022-06-13 19:26:00|44.05|43.35|44.06|43.36|44.08|43.38|44.05|43.35|14
1655148370000|2022-06-13 19:26:10|44.07|43.37|44.08|43.38|44.09|43.39|44.07|43.37|9
1655148380000|2022-06-13 19:26:20|44.07|43.37|44.09|43.39|44.1|43.4|44.07|43.37|11
1655148390000|2022-06-13 19:26:30|44.1|43.4|44.09|43.39|44.11|43.41|44.07|43.37|11
1655148400000|2022-06-13 19:26:40|44.08|43.38|44.06|43.36|44.09|43.39|44.05|43.35|19
1655148410000|2022-06-13 19:26:50|44.07|43.37|44.07|43.37|44.08|43.38|44.06|43.36|13
1655148420000|2022-06-13 19:27:00|44.06|43.36|44.09|43.39|44.09|43.39|44.06|43.36|13
1655148430000|2022-06-13 19:27:10|44.07|43.37|44.08|43.38|44.09|43.39|44.06|43.36|11
1655148440000|2022-06-13 19:27:20|44.07|43.37|44.08|43.38|44.09|43.39|44.07|43.37|14
1655148450000|2022-06-13 19:27:30|44.09|43.39|44.09|43.39|44.11|43.41|44.06|43.36|18
1655148460000|2022-06-13 19:27:40|44.1|43.4|44.07|43.37|44.12|43.42|44.06|43.36|19
1655148470000|2022-06-13 19:27:50|44.1|43.4|44.1|43.4|44.12|43.42|44.09|43.39|17
1655148480000|2022-06-13 19:28:00|44.11|43.41|44.07|43.37|44.11|43.41|44.06|43.36|16
1655148490000|2022-06-13 19:28:10|44.06|43.36|44.09|43.39|44.09|43.39|44.06|43.36|9
1655148500000|2022-06-13 19:28:20|44.08|43.38|44.09|43.39|44.09|43.39|44.07|43.37|15
1655148510000|2022-06-13 19:28:30|44.07|43.37|44.08|43.38|44.09|43.39|44.07|43.37|8
1655148520000|2022-06-13 19:28:40|44.06|43.36|44.08|43.38|44.08|43.38|44.05|43.35|6
1655148530000|2022-06-13 19:28:50|44.06|43.36|44.08|43.38|44.08|43.38|44.06|43.36|19
1655148540000|2022-06-13 19:29:00|44.07|43.37|44.05|43.35|44.08|43.38|43.99|43.29|19
1655148550000|2022-06-13 19:29:10|44.07|43.37|44.03|43.33|44.07|43.37|44.01|43.31|15
1655148560000|2022-06-13 19:29:20|44.04|43.34|44.06|43.36|44.06|43.36|44.03|43.33|17
1655148570000|2022-06-13 19:29:30|44.07|43.37|43.99|43.29|44.07|43.37|43.97|43.27|21
1655148580000|2022-06-13 19:29:40|44.02|43.32|43.95|43.25|44.05|43.35|43.95|43.25|16
1655148590000|2022-06-13 19:29:50|43.96|43.26|43.96|43.26|43.97|43.27|43.93|43.23|20
1655148600000|2022-06-13 19:30:00|43.97|43.27|43.97|43.27|43.97|43.27|43.95|43.25|19
1655148610000|2022-06-13 19:30:10|43.96|43.26|43.97|43.27|43.98|43.28|43.95|43.25|17
1655148620000|2022-06-13 19:30:20|43.96|43.26|44.04|43.34|44.04|43.34|43.95|43.25|20
1655148630000|2022-06-13 19:30:30|44.05|43.35|44.08|43.38|44.09|43.39|44.05|43.35|11
1655148640000|2022-06-13 19:30:40|44.07|43.37|44.07|43.37|44.08|43.38|44.06|43.36|15
1655148650000|2022-06-13 19:30:50|44.08|43.38|44.07|43.37|44.1|43.4|44.05|43.35|10
1655148660000|2022-06-13 19:31:00|44.08|43.38|44.08|43.38|44.09|43.39|44.06|43.36|19
1655148670000|2022-06-13 19:31:10|44.07|43.37|44.15|43.45|44.16|43.46|44.07|43.37|12
1655148680000|2022-06-13 19:31:20|44.16|43.46|44.06|43.36|44.17|43.47|44.06|43.36|15
1655148690000|2022-06-13 19:31:30|44.05|43.35|43.89|43.19|44.05|43.35|43.86|43.16|24
1655148700000|2022-06-13 19:31:40|43.9|43.2|43.95|43.25|43.96|43.26|43.89|43.19|18
1655148710000|2022-06-13 19:31:50|43.94|43.24|43.92|43.22|43.96|43.26|43.92|43.22|14
1655148720000|2022-06-13 19:32:00|43.91|43.21|43.86|43.16|43.91|43.21|43.85|43.15|22
1655148730000|2022-06-13 19:32:10|43.85|43.15|43.86|43.16|43.86|43.16|43.84|43.14|10
1655148740000|2022-06-13 19:32:20|43.85|43.15|43.85|43.15|43.87|43.17|43.83|43.13|20
1655148750000|2022-06-13 19:32:30|43.83|43.13|43.86|43.16|43.86|43.16|43.8|43.1|17
1655148760000|2022-06-13 19:32:40|43.85|43.15|43.86|43.16|43.86|43.16|43.81|43.11|21
1655148770000|2022-06-13 19:32:50|43.83|43.13|43.82|43.12|43.85|43.15|43.81|43.11|20
1655148780000|2022-06-13 19:33:00|43.81|43.11|43.86|43.16|43.87|43.17|43.78|43.08|18
1655148790000|2022-06-13 19:33:10|43.88|43.18|43.85|43.15|43.95|43.25|43.84|43.14|25
1655148800000|2022-06-13 19:33:20|43.84|43.14|43.86|43.16|43.87|43.17|43.84|43.14|7
1655148810000|2022-06-13 19:33:30|43.87|43.17|43.88|43.18|43.89|43.19|43.85|43.15|15
1655148820000|2022-06-13 19:33:40|43.89|43.19|43.95|43.25|43.97|43.27|43.89|43.19|18
1655148830000|2022-06-13 19:33:50|43.94|43.24|43.94|43.24|43.95|43.25|43.94|43.24|9
1655148840000|2022-06-13 19:34:00|43.96|43.26|43.97|43.27|43.99|43.29|43.95|43.25|22
1655148850000|2022-06-13 19:34:10|43.98|43.28|44.06|43.36|44.06|43.36|43.95|43.25|20
1655148860000|2022-06-13 19:34:20|44.05|43.35|44.06|43.36|44.09|43.39|44.04|43.34|23
1655148870000|2022-06-13 19:34:30|44.05|43.35|44.05|43.35|44.05|43.35|44.04|43.34|11
1655148880000|2022-06-13 19:34:40|44.04|43.34|44.04|43.34|44.08|43.38|44.03|43.33|16
1655148890000|2022-06-13 19:34:50|44.05|43.35|44.07|43.37|44.07|43.37|44.05|43.35|13
1655148900000|2022-06-13 19:35:00|44.06|43.36|44.13|43.43|44.13|43.43|44.05|43.35|19
1655148910000|2022-06-13 19:35:10|44.12|43.42|44.07|43.37|44.14|43.44|44.06|43.36|14
1655148920000|2022-06-13 19:35:20|44.06|43.36|44.13|43.43|44.13|43.43|44.05|43.35|19
1655148930000|2022-06-13 19:35:30|44.12|43.42|44.08|43.38|44.13|43.43|44.08|43.38|15
1655148940000|2022-06-13 19:35:40|44.06|43.36|44.14|43.44|44.17|43.47|44.06|43.36|18
1655148950000|2022-06-13 19:35:50|44.18|43.48|44.17|43.47|44.19|43.49|44.14|43.44|20
1655148960000|2022-06-13 19:36:00|44.19|43.49|44.15|43.45|44.19|43.49|44.13|43.43|24
1655148970000|2022-06-13 19:36:10|44.14|43.44|44.24|43.54|44.25|43.55|44.13|43.43|18
1655148980000|2022-06-13 19:36:20|44.23|43.53|44.26|43.56|44.27|43.57|44.23|43.53|11
1655148990000|2022-06-13 19:36:30|44.27|43.57|44.14|43.44|44.28|43.58|44.14|43.44|22
1655149000000|2022-06-13 19:36:40|44.15|43.45|44.16|43.46|44.16|43.46|44.13|43.43|17
1655149010000|2022-06-13 19:36:50|44.15|43.45|44.15|43.45|44.16|43.46|44.12|43.42|21
1655149020000|2022-06-13 19:37:00|44.14|43.44|44.24|43.54|44.24|43.54|44.13|43.43|18
1655149030000|2022-06-13 19:37:10|44.23|43.53|44.25|43.55|44.27|43.57|44.23|43.53|13
1655149040000|2022-06-13 19:37:20|44.23|43.53|44.25|43.55|44.28|43.58|44.23|43.53|22
1655149050000|2022-06-13 19:37:30|44.24|43.54|44.19|43.49|44.25|43.55|44.18|43.48|12
1655149060000|2022-06-13 19:37:40|44.2|43.5|44.17|43.47|44.24|43.54|44.16|43.46|15
1655149070000|2022-06-13 19:37:50|44.18|43.48|44.18|43.48|44.19|43.49|44.16|43.46|9
1655149080000|2022-06-13 19:38:00|44.17|43.47|44.21|43.51|44.21|43.51|44.16|43.46|17
1655149090000|2022-06-13 19:38:10|44.2|43.5|44.25|43.55|44.25|43.55|44.18|43.48|26
1655149100000|2022-06-13 19:38:20|44.23|43.53|44.22|43.52|44.27|43.57|44.22|43.52|23
1655149110000|2022-06-13 19:38:30|44.24|43.54|44.25|43.55|44.26|43.56|44.23|43.53|14
1655149120000|2022-06-13 19:38:40|44.26|43.56|44.26|43.56|44.27|43.57|44.24|43.54|11
1655149130000|2022-06-13 19:38:50|44.27|43.57|44.27|43.57|44.28|43.58|44.26|43.56|7
1655149140000|2022-06-13 19:39:00|44.26|43.56|44.27|43.57|44.28|43.58|44.24|43.54|15
1655149150000|2022-06-13 19:39:10|44.28|43.58|44.27|43.57|44.28|43.58|44.26|43.56|10
1655149160000|2022-06-13 19:39:20|44.28|43.58|44.27|43.57|44.29|43.59|44.25|43.55|15
1655149170000|2022-06-13 19:39:30|44.31|43.61|44.35|43.65|44.37|43.67|44.31|43.61|19
1655149180000|2022-06-13 19:39:40|44.36|43.66|44.36|43.66|44.36|43.66|44.32|43.62|16
1655149190000|2022-06-13 19:39:50|44.37|43.67|44.38|43.68|44.44|43.74|44.37|43.67|21
1655149200000|2022-06-13 19:40:00|44.39|43.69|44.43|43.73|44.44|43.74|44.39|43.69|15
1655149210000|2022-06-13 19:40:10|44.44|43.74|44.44|43.74|44.47|43.77|44.36|43.66|19
1655149220000|2022-06-13 19:40:20|44.45|43.75|44.43|43.73|44.46|43.76|44.42|43.72|13
1655149230000|2022-06-13 19:40:30|44.44|43.74|44.35|43.65|44.44|43.74|44.34|43.64|9
1655149240000|2022-06-13 19:40:40|44.36|43.66|44.36|43.66|44.37|43.67|44.35|43.65|9
1655149250000|2022-06-13 19:40:50|44.35|43.65|44.34|43.64|44.36|43.66|44.34|43.64|8
1655149260000|2022-06-13 19:41:00|44.33|43.63|44.34|43.64|44.36|43.66|44.33|43.63|15
1655149270000|2022-06-13 19:41:10|44.35|43.65|44.36|43.66|44.37|43.67|44.33|43.63|12
1655149280000|2022-06-13 19:41:20|44.37|43.67|44.38|43.68|44.39|43.69|44.37|43.67|15
1655149290000|2022-06-13 19:41:30|44.37|43.67|44.45|43.75|44.45|43.75|44.37|43.67|16
1655149300000|2022-06-13 19:41:40|44.44|43.74|44.41|43.71|44.46|43.76|44.41|43.71|24
1655149310000|2022-06-13 19:41:50|44.42|43.72|44.43|43.73|44.44|43.74|44.39|43.69|15
1655149320000|2022-06-13 19:42:00|44.42|43.72|44.44|43.74|44.48|43.78|44.42|43.72|20
1655149330000|2022-06-13 19:42:10|44.45|43.75|44.48|43.78|44.48|43.78|44.44|43.74|17
1655149340000|2022-06-13 19:42:20|44.47|43.77|44.44|43.74|44.47|43.77|44.44|43.74|15
1655149350000|2022-06-13 19:42:30|44.45|43.75|44.44|43.74|44.47|43.77|44.44|43.74|15
1655149360000|2022-06-13 19:42:40|44.45|43.75|44.45|43.75|44.47|43.77|44.44|43.74|13
1655149370000|2022-06-13 19:42:50|44.44|43.74|44.46|43.76|44.47|43.77|44.43|43.73|10
1655149380000|2022-06-13 19:43:00|44.47|43.77|44.47|43.77|44.47|43.77|44.43|43.73|8
1655149390000|2022-06-13 19:43:10|44.44|43.74|44.47|43.77|44.47|43.77|44.43|43.73|11
1655149400000|2022-06-13 19:43:20|44.45|43.75|44.45|43.75|44.46|43.76|44.44|43.74|15
1655149410000|2022-06-13 19:43:30|44.44|43.74|44.38|43.68|44.45|43.75|44.37|43.67|10
1655149420000|2022-06-13 19:43:40|44.37|43.67|44.35|43.65|44.39|43.69|44.34|43.64|16
1655149430000|2022-06-13 19:43:50|44.36|43.66|44.28|43.58|44.37|43.67|44.27|43.57|16
1655149440000|2022-06-13 19:44:00|44.27|43.57|44.26|43.56|44.28|43.58|44.25|43.55|14
1655149450000|2022-06-13 19:44:10|44.24|43.54|44.29|43.59|44.29|43.59|44.24|43.54|12
1655149460000|2022-06-13 19:44:20|44.28|43.58|44.3|43.6|44.3|43.6|44.28|43.58|9
1655149470000|2022-06-13 19:44:30|44.33|43.63|44.35|43.65|44.35|43.65|44.32|43.62|15
1655149480000|2022-06-13 19:44:40|44.34|43.64|44.27|43.57|44.34|43.64|44.25|43.55|15
1655149490000|2022-06-13 19:44:50|44.26|43.56|44.25|43.55|44.26|43.56|44.24|43.54|10
1655149500000|2022-06-13 19:45:00|44.26|43.56|44.27|43.57|44.27|43.57|44.23|43.53|17
1655149510000|2022-06-13 19:45:10|44.25|43.55|44.4|43.7|44.4|43.7|44.25|43.55|14
1655149520000|2022-06-13 19:45:20|44.39|43.69|44.39|43.69|44.41|43.71|44.39|43.69|9
1655149530000|2022-06-13 19:45:30|44.38|43.68|44.38|43.68|44.39|43.69|44.37|43.67|14
1655149540000|2022-06-13 19:45:40|44.37|43.67|44.39|43.69|44.39|43.69|44.37|43.67|11
1655149550000|2022-06-13 19:45:50|44.38|43.68|44.45|43.75|44.46|43.76|44.38|43.68|13
1655149560000|2022-06-13 19:46:00|44.43|43.73|44.37|43.67|44.43|43.73|44.36|43.66|13
1655149570000|2022-06-13 19:46:10|44.36|43.66|44.38|43.68|44.39|43.69|44.36|43.66|9
1655149580000|2022-06-13 19:46:20|44.39|43.69|44.38|43.68|44.39|43.69|44.37|43.67|10
1655149590000|2022-06-13 19:46:30|44.36|43.66|44.48|43.78|44.48|43.78|44.36|43.66|16
1655149600000|2022-06-13 19:46:40|44.45|43.75|44.45|43.75|44.48|43.78|44.45|43.75|5
1655149610000|2022-06-13 19:46:50|44.46|43.76|44.45|43.75|44.46|43.76|44.44|43.74|9
1655149620000|2022-06-13 19:47:00|44.46|43.76|44.45|43.75|44.47|43.77|44.45|43.75|14
1655149630000|2022-06-13 19:47:10|44.46|43.76|44.4|43.7|44.46|43.76|44.38|43.68|11
1655149640000|2022-06-13 19:47:20|44.39|43.69|44.4|43.7|44.41|43.71|44.39|43.69|14
1655149650000|2022-06-13 19:47:30|44.41|43.71|44.4|43.7|44.41|43.71|44.39|43.69|10
1655149660000|2022-06-13 19:47:40|44.39|43.69|44.38|43.68|44.41|43.71|44.37|43.67|16
1655149670000|2022-06-13 19:47:50|44.37|43.67|44.4|43.7|44.41|43.71|44.37|43.67|11
1655149680000|2022-06-13 19:48:00|44.44|43.74|44.46|43.76|44.47|43.77|44.44|43.74|16
1655149690000|2022-06-13 19:48:10|44.47|43.77|44.45|43.75|44.47|43.77|44.45|43.75|7
1655149700000|2022-06-13 19:48:20|44.46|43.76|44.44|43.74|44.47|43.77|44.44|43.74|14
1655149710000|2022-06-13 19:48:30|44.46|43.76|44.47|43.77|44.47|43.77|44.45|43.75|17
1655149720000|2022-06-13 19:48:40|44.46|43.76|44.46|43.76|44.49|43.79|44.45|43.75|18
1655149730000|2022-06-13 19:48:50|44.45|43.75|44.45|43.75|44.46|43.76|44.45|43.75|7
1655149740000|2022-06-13 19:49:00|44.46|43.76|44.45|43.75|44.49|43.79|44.44|43.74|9
1655149750000|2022-06-13 19:49:10|44.44|43.74|44.45|43.75|44.48|43.78|44.44|43.74|18
1655149760000|2022-06-13 19:49:20|44.46|43.76|44.46|43.76|44.46|43.76|44.44|43.74|11
1655149770000|2022-06-13 19:49:30|44.45|43.75|44.37|43.67|44.46|43.76|44.37|43.67|10
1655149780000|2022-06-13 19:49:40|44.36|43.66|44.36|43.66|44.39|43.69|44.36|43.66|13
1655149790000|2022-06-13 19:49:50|44.37|43.67|44.38|43.68|44.39|43.69|44.37|43.67|14
1655149800000|2022-06-13 19:50:00|44.39|43.69|44.39|43.69|44.39|43.69|44.36|43.66|12
1655149810000|2022-06-13 19:50:10|44.4|43.7|44.39|43.69|44.41|43.71|44.37|43.67|18
1655149820000|2022-06-13 19:50:20|44.4|43.7|44.39|43.69|44.41|43.71|44.39|43.69|8
1655149830000|2022-06-13 19:50:30|44.4|43.7|44.39|43.69|44.4|43.7|44.38|43.68|8
1655149840000|2022-06-13 19:50:40|44.38|43.68|44.38|43.68|44.4|43.7|44.37|43.67|15
1655149850000|2022-06-13 19:50:50|44.37|43.67|44.4|43.7|44.41|43.71|44.37|43.67|8
1655149860000|2022-06-13 19:51:00|44.41|43.71|44.38|43.68|44.41|43.71|44.38|43.68|16
1655149870000|2022-06-13 19:51:10|44.4|43.7|44.39|43.69|44.4|43.7|44.37|43.67|22
1655149880000|2022-06-13 19:51:20|44.38|43.68|44.4|43.7|44.41|43.71|44.38|43.68|7
1655149890000|2022-06-13 19:51:30|44.41|43.71|44.4|43.7|44.41|43.71|44.39|43.69|15
1655149900000|2022-06-13 19:51:40|44.39|43.69|44.38|43.68|44.41|43.71|44.37|43.67|11
1655149910000|2022-06-13 19:51:50|44.37|43.67|44.3|43.6|44.39|43.69|44.3|43.6|14
1655149920000|2022-06-13 19:52:00|44.29|43.59|44.39|43.69|44.39|43.69|44.27|43.57|21
1655149930000|2022-06-13 19:52:10|44.38|43.68|44.46|43.76|44.47|43.77|44.38|43.68|19
1655149940000|2022-06-13 19:52:20|44.47|43.77|44.41|43.71|44.48|43.78|44.41|43.71|22
1655149950000|2022-06-13 19:52:30|44.38|43.68|44.37|43.67|44.39|43.69|44.36|43.66|9
1655149960000|2022-06-13 19:52:40|44.38|43.68|44.37|43.67|44.4|43.7|44.37|43.67|19
1655149970000|2022-06-13 19:52:50|44.38|43.68|44.39|43.69|44.4|43.7|44.37|43.67|12
1655149980000|2022-06-13 19:53:00|44.4|43.7|44.45|43.75|44.45|43.75|44.39|43.69|21
1655149990000|2022-06-13 19:53:10|44.44|43.74|44.4|43.7|44.47|43.77|44.39|43.69|23
1655150000000|2022-06-13 19:53:20|44.38|43.68|44.39|43.69|44.39|43.69|44.35|43.65|21
1655150010000|2022-06-13 19:53:30|44.4|43.7|44.38|43.68|44.4|43.7|44.37|43.67|13
1655150020000|2022-06-13 19:53:40|44.39|43.69|44.37|43.67|44.4|43.7|44.37|43.67|7
1655150030000|2022-06-13 19:53:50|44.36|43.66|44.36|43.66|44.38|43.68|44.34|43.64|20
1655150040000|2022-06-13 19:54:00|44.35|43.65|44.28|43.58|44.38|43.68|44.28|43.58|18
1655150050000|2022-06-13 19:54:10|44.29|43.59|44.26|43.56|44.29|43.59|44.23|43.53|17
1655150060000|2022-06-13 19:54:20|44.27|43.57|44.26|43.56|44.28|43.58|44.25|43.55|15
1655150070000|2022-06-13 19:54:30|44.25|43.55|44.25|43.55|44.26|43.56|44.25|43.55|17
1655150080000|2022-06-13 19:54:40|44.23|43.53|44.26|43.56|44.28|43.58|44.21|43.51|22
1655150090000|2022-06-13 19:54:50|44.27|43.57|44.26|43.56|44.27|43.57|44.25|43.55|18
1655150100000|2022-06-13 19:55:00|44.25|43.55|44.24|43.54|44.28|43.58|44.23|43.53|17
1655150110000|2022-06-13 19:55:10|44.23|43.53|44.25|43.55|44.26|43.56|44.22|43.52|15
1655150120000|2022-06-13 19:55:20|44.24|43.54|44.25|43.55|44.25|43.55|44.2|43.5|17
1655150130000|2022-06-13 19:55:30|44.24|43.54|44.25|43.55|44.25|43.55|44.23|43.53|16
1655150140000|2022-06-13 19:55:40|44.24|43.54|44.24|43.54|44.26|43.56|44.23|43.53|15
1655150150000|2022-06-13 19:55:50|44.22|43.52|44.25|43.55|44.26|43.56|44.22|43.52|11
1655150160000|2022-06-13 19:56:00|44.26|43.56|44.28|43.58|44.3|43.6|44.25|43.55|12
1655150170000|2022-06-13 19:56:10|44.29|43.59|44.29|43.59|44.3|43.6|44.28|43.58|12
1655150180000|2022-06-13 19:56:20|44.28|43.58|44.28|43.58|44.29|43.59|44.27|43.57|13
1655150190000|2022-06-13 19:56:30|44.27|43.57|44.3|43.6|44.3|43.6|44.27|43.57|10
1655150200000|2022-06-13 19:56:40|44.29|43.59|44.28|43.58|44.29|43.59|44.28|43.58|2
1655150210000|2022-06-13 19:56:50|44.27|43.57|44.27|43.57|44.29|43.59|44.26|43.56|9
1655150220000|2022-06-13 19:57:00|44.28|43.58|44.28|43.58|44.28|43.58|44.26|43.56|15
1655150230000|2022-06-13 19:57:10|44.26|43.56|44.21|43.51|44.28|43.58|44.2|43.5|21
1655150240000|2022-06-13 19:57:20|44.22|43.52|44.2|43.5|44.22|43.52|44.18|43.48|16
1655150250000|2022-06-13 19:57:30|44.19|43.49|44.2|43.5|44.21|43.51|44.18|43.48|10
1655150260000|2022-06-13 19:57:40|44.21|43.51|44.28|43.58|44.28|43.58|44.21|43.51|16
1655150270000|2022-06-13 19:57:50|44.27|43.57|44.27|43.57|44.28|43.58|44.25|43.55|13
1655150280000|2022-06-13 19:58:00|44.26|43.56|44.28|43.58|44.28|43.58|44.25|43.55|16
1655150290000|2022-06-13 19:58:10|44.29|43.59|44.31|43.61|44.31|43.61|44.27|43.57|18
1655150300000|2022-06-13 19:58:20|44.3|43.6|44.29|43.59|44.31|43.61|44.28|43.58|20
1655150310000|2022-06-13 19:58:30|44.3|43.6|44.3|43.6|44.33|43.63|44.29|43.59|16
1655150320000|2022-06-13 19:58:40|44.29|43.59|44.3|43.6|44.3|43.6|44.29|43.59|4
1655150330000|2022-06-13 19:58:50|44.31|43.61|44.31|43.61|44.32|43.62|44.29|43.59|11
1655150340000|2022-06-13 19:59:00|44.29|43.59|44.29|43.59|44.32|43.62|44.28|43.58|26
1655150350000|2022-06-13 19:59:10|44.28|43.58|44.21|43.51|44.28|43.58|44.2|43.5|17
1655150360000|2022-06-13 19:59:20|44.19|43.49|44.16|43.46|44.21|43.51|44.15|43.45|21
1655150370000|2022-06-13 19:59:30|44.17|43.47|44.17|43.47|44.18|43.48|44.16|43.46|20
1655150380000|2022-06-13 19:59:40|44.16|43.46|44.17|43.47|44.17|43.47|44.14|43.44|13
1655150390000|2022-06-13 19:59:50|44.2|43.5|44.16|43.46|44.2|43.5|44.15|43.45|22
1655150400000|2022-06-13 20:00:00|44.17|43.47|44.25|43.55|44.28|43.58|44.17|43.47|22
1655150410000|2022-06-13 20:00:10|44.26|43.56|44.24|43.54|44.27|43.57|44.24|43.54|20
1655150420000|2022-06-13 20:00:20|44.23|43.53|44.26|43.56|44.28|43.58|44.23|43.53|27
1655150430000|2022-06-13 20:00:30|44.25|43.55|44.29|43.59|44.3|43.6|44.25|43.55|18
1655150440000|2022-06-13 20:00:40|44.3|43.6|44.29|43.59|44.3|43.6|44.28|43.58|16
1655150450000|2022-06-13 20:00:50|44.3|43.6|44.39|43.69|44.39|43.69|44.3|43.6|15
1655150460000|2022-06-13 20:01:00|44.4|43.7|44.45|43.75|44.46|43.76|44.4|43.7|20
1655150470000|2022-06-13 20:01:10|44.44|43.74|44.48|43.78|44.48|43.78|44.44|43.74|14
1655150480000|2022-06-13 20:01:20|44.47|43.77|44.48|43.78|44.49|43.79|44.46|43.76|12
1655150490000|2022-06-13 20:01:30|44.47|43.77|44.49|43.79|44.5|43.8|44.47|43.77|24
1655150500000|2022-06-13 20:01:40|44.48|43.78|44.5|43.8|44.52|43.82|44.48|43.78|16
1655150510000|2022-06-13 20:01:50|44.49|43.79|44.63|43.93|44.64|43.94|44.49|43.79|23
1655150520000|2022-06-13 20:02:00|44.61|43.91|44.59|43.89|44.65|43.95|44.57|43.87|24
1655150530000|2022-06-13 20:02:10|44.6|43.9|44.61|43.91|44.61|43.91|44.59|43.89|10
1655150540000|2022-06-13 20:02:20|44.59|43.89|44.59|43.89|44.6|43.9|44.58|43.88|7
1655150550000|2022-06-13 20:02:30|44.6|43.9|44.59|43.89|44.65|43.95|44.59|43.89|11
1655150560000|2022-06-13 20:02:40|44.6|43.9|44.65|43.95|44.65|43.95|44.58|43.88|9
1655150570000|2022-06-13 20:02:50|44.64|43.94|44.67|43.97|44.67|43.97|44.64|43.94|10
1655150580000|2022-06-13 20:03:00|44.68|43.98|44.71|44.01|44.72|44.02|44.68|43.98|16
1655150590000|2022-06-13 20:03:10|44.7|44|44.66|43.96|44.72|44.02|44.65|43.95|30
1655150600000|2022-06-13 20:03:20|44.67|43.97|44.65|43.95|44.68|43.98|44.58|43.88|20
1655150610000|2022-06-13 20:03:30|44.66|43.96|44.67|43.97|44.68|43.98|44.64|43.94|20
1655150620000|2022-06-13 20:03:40|44.66|43.96|44.64|43.94|44.67|43.97|44.64|43.94|21
1655150630000|2022-06-13 20:03:50|44.65|43.95|44.65|43.95|44.66|43.96|44.63|43.93|14
1655150640000|2022-06-13 20:04:00|44.66|43.96|44.65|43.95|44.69|43.99|44.65|43.95|20
1655150650000|2022-06-13 20:04:10|44.66|43.96|44.66|43.96|44.69|43.99|44.66|43.96|7
1655150660000|2022-06-13 20:04:20|44.67|43.97|44.69|43.99|44.69|43.99|44.63|43.93|19
1655150670000|2022-06-13 20:04:30|44.68|43.98|44.75|44.05|44.76|44.06|44.67|43.97|17
1655150680000|2022-06-13 20:04:40|44.76|44.06|44.67|43.97|44.76|44.06|44.67|43.97|18
1655150690000|2022-06-13 20:04:50|44.68|43.98|44.71|44.01|44.71|44.01|44.67|43.97|18
1655150700000|2022-06-13 20:05:00|44.7|44|44.69|43.99|44.71|44.01|44.69|43.99|11
1655150710000|2022-06-13 20:05:10|44.7|44|44.7|44|44.76|44.06|44.66|43.96|24
1655150720000|2022-06-13 20:05:20|44.71|44.01|44.75|44.05|44.76|44.06|44.7|44|14
1655150730000|2022-06-13 20:05:30|44.74|44.04|44.75|44.05|44.75|44.05|44.74|44.04|2
1655150740000|2022-06-13 20:05:40|44.76|44.06|44.78|44.08|44.8|44.1|44.74|44.04|22
1655150750000|2022-06-13 20:05:50|44.77|44.07|44.79|44.09|44.79|44.09|44.77|44.07|11
1655150760000|2022-06-13 20:06:00|44.8|44.1|44.85|44.15|44.88|44.18|44.8|44.1|12
1655150770000|2022-06-13 20:06:10|44.86|44.16|44.86|44.16|44.88|44.18|44.84|44.14|16
1655150780000|2022-06-13 20:06:20|44.85|44.15|44.89|44.19|44.89|44.19|44.85|44.15|16
1655150790000|2022-06-13 20:06:30|44.9|44.2|44.99|44.29|44.99|44.29|44.9|44.2|19
1655150800000|2022-06-13 20:06:40|45|44.3|44.95|44.25|45|44.3|44.94|44.24|22
1655150810000|2022-06-13 20:06:50|44.96|44.26|44.87|44.17|44.96|44.26|44.87|44.17|24
1655150820000|2022-06-13 20:07:00|44.88|44.18|44.95|44.25|44.96|44.26|44.86|44.16|18
1655150830000|2022-06-13 20:07:10|44.96|44.26|44.88|44.18|44.97|44.27|44.87|44.17|15
1655150840000|2022-06-13 20:07:20|44.87|44.17|44.88|44.18|44.91|44.21|44.86|44.16|7
1655150850000|2022-06-13 20:07:30|44.89|44.19|44.88|44.18|44.89|44.19|44.88|44.18|10
1655150860000|2022-06-13 20:07:40|44.89|44.19|44.9|44.2|44.9|44.2|44.88|44.18|6
1655150870000|2022-06-13 20:07:50|44.89|44.19|44.91|44.21|44.91|44.21|44.89|44.19|8
1655150880000|2022-06-13 20:08:00|44.92|44.22|44.91|44.21|44.92|44.22|44.9|44.2|14
1655150890000|2022-06-13 20:08:10|44.9|44.2|44.91|44.21|44.92|44.22|44.89|44.19|16
1655150900000|2022-06-13 20:08:20|44.92|44.22|44.93|44.23|44.94|44.24|44.9|44.2|20
1655150910000|2022-06-13 20:08:30|44.92|44.22|44.9|44.2|44.93|44.23|44.89|44.19|20
1655150920000|2022-06-13 20:08:40|44.91|44.21|44.9|44.2|44.92|44.22|44.89|44.19|16
1655150930000|2022-06-13 20:08:50|44.89|44.19|44.89|44.19|44.91|44.21|44.89|44.19|14
1655150940000|2022-06-13 20:09:00|44.9|44.2|44.95|44.25|44.95|44.25|44.88|44.18|13
1655150950000|2022-06-13 20:09:10|44.96|44.26|44.99|44.29|44.99|44.29|44.95|44.25|16
1655150960000|2022-06-13 20:09:20|44.98|44.28|45.05|44.35|45.05|44.35|44.98|44.28|14
1655150970000|2022-06-13 20:09:30|45.06|44.36|45.05|44.35|45.06|44.36|45.02|44.32|12
1655150980000|2022-06-13 20:09:40|45.04|44.34|45.06|44.36|45.06|44.36|45.04|44.34|9
1655150990000|2022-06-13 20:09:50|45.05|44.35|45.06|44.36|45.07|44.37|45.05|44.35|16
1655151000000|2022-06-13 20:10:00|45.05|44.35|45.04|44.34|45.06|44.36|45.03|44.33|19
1655151010000|2022-06-13 20:10:10|45.05|44.35|45.03|44.33|45.05|44.35|45.03|44.33|13
1655151020000|2022-06-13 20:10:20|44.99|44.29|44.98|44.28|44.99|44.29|44.95|44.25|17
1655151030000|2022-06-13 20:10:30|44.97|44.27|44.98|44.28|45|44.3|44.97|44.27|18
1655151040000|2022-06-13 20:10:40|44.99|44.29|45|44.3|45.01|44.31|44.98|44.28|14
1655151050000|2022-06-13 20:10:50|44.99|44.29|44.98|44.28|45|44.3|44.95|44.25|16
1655151060000|2022-06-13 20:11:00|44.97|44.27|44.95|44.25|44.99|44.29|44.93|44.23|18
1655151070000|2022-06-13 20:11:10|44.96|44.26|44.99|44.29|45|44.3|44.95|44.25|15
1655151080000|2022-06-13 20:11:20|44.98|44.28|44.95|44.25|45.01|44.31|44.93|44.23|21
1655151090000|2022-06-13 20:11:30|44.94|44.24|44.8|44.1|44.97|44.27|44.76|44.06|23
1655151100000|2022-06-13 20:11:40|44.78|44.08|44.79|44.09|44.81|44.11|44.77|44.07|23
1655151110000|2022-06-13 20:11:50|44.77|44.07|44.78|44.08|44.8|44.1|44.77|44.07|17
1655151120000|2022-06-13 20:12:00|44.77|44.07|44.79|44.09|44.8|44.1|44.77|44.07|17
1655151130000|2022-06-13 20:12:10|44.8|44.1|44.78|44.08|44.8|44.1|44.77|44.07|12
1655151140000|2022-06-13 20:12:20|44.77|44.07|44.77|44.07|44.79|44.09|44.76|44.06|16
1655151150000|2022-06-13 20:12:30|44.78|44.08|44.78|44.08|44.79|44.09|44.75|44.05|16
1655151160000|2022-06-13 20:12:40|44.8|44.1|44.78|44.08|44.8|44.1|44.76|44.06|17
1655151170000|2022-06-13 20:12:50|44.79|44.09|44.81|44.11|44.81|44.11|44.77|44.07|16
1655151180000|2022-06-13 20:13:00|44.78|44.08|44.77|44.07|44.8|44.1|44.76|44.06|17
1655151190000|2022-06-13 20:13:10|44.76|44.06|44.79|44.09|44.81|44.11|44.76|44.06|13
1655151200000|2022-06-13 20:13:20|44.8|44.1|44.78|44.08|44.8|44.1|44.77|44.07|5
1655151210000|2022-06-13 20:13:30|44.79|44.09|44.8|44.1|44.8|44.1|44.78|44.08|10
1655151220000|2022-06-13 20:13:40|44.79|44.09|44.93|44.23|44.98|44.28|44.77|44.07|23
1655151230000|2022-06-13 20:13:50|44.95|44.25|44.96|44.26|44.97|44.27|44.91|44.21|23
1655151240000|2022-06-13 20:14:00|44.95|44.25|45.02|44.32|45.02|44.32|44.94|44.24|19
1655151250000|2022-06-13 20:14:10|45.01|44.31|45.01|44.31|45.02|44.32|44.98|44.28|22
1655151260000|2022-06-13 20:14:20|45|44.3|44.99|44.29|45|44.3|44.97|44.27|15
1655151270000|2022-06-13 20:14:30|44.98|44.28|44.89|44.19|44.98|44.28|44.87|44.17|18
1655151280000|2022-06-13 20:14:40|44.88|44.18|44.92|44.22|44.92|44.22|44.88|44.18|23
1655151290000|2022-06-13 20:14:50|44.91|44.21|44.94|44.24|44.97|44.27|44.88|44.18|18
1655151300000|2022-06-13 20:15:00|44.95|44.25|44.96|44.26|44.98|44.28|44.93|44.23|19
1655151310000|2022-06-13 20:15:10|44.97|44.27|44.97|44.27|44.97|44.27|44.93|44.23|17
1655151320000|2022-06-13 20:15:20|44.96|44.26|45.05|44.35|45.05|44.35|44.96|44.26|22
1655151330000|2022-06-13 20:15:30|45.04|44.34|45.09|44.39|45.1|44.4|45.04|44.34|18
1655151340000|2022-06-13 20:15:40|45.1|44.4|45.09|44.39|45.12|44.42|45.07|44.37|21
1655151350000|2022-06-13 20:15:50|45.1|44.4|45.08|44.38|45.11|44.41|45.07|44.37|14
1655151360000|2022-06-13 20:16:00|45.09|44.39|45.08|44.38|45.1|44.4|45.06|44.36|20
1655151370000|2022-06-13 20:16:10|45.05|44.35|45.13|44.43|45.13|44.43|45.05|44.35|21
1655151380000|2022-06-13 20:16:20|45.1|44.4|45.15|44.45|45.15|44.45|45.09|44.39|15
1655151390000|2022-06-13 20:16:30|45.14|44.44|45.07|44.37|45.14|44.44|45.06|44.36|9
1655151400000|2022-06-13 20:16:40|45.05|44.35|45.07|44.37|45.07|44.37|45.04|44.34|15
1655151410000|2022-06-13 20:16:50|45.05|44.35|45.06|44.36|45.07|44.37|45.03|44.33|11
1655151420000|2022-06-13 20:17:00|45.02|44.32|44.99|44.29|45.02|44.32|44.98|44.28|21
1655151430000|2022-06-13 20:17:10|44.98|44.28|44.99|44.29|44.99|44.29|44.98|44.28|18
1655151440000|2022-06-13 20:17:20|45|44.3|44.98|44.28|45.01|44.31|44.98|44.28|14
1655151450000|2022-06-13 20:17:30|44.99|44.29|45.05|44.35|45.09|44.39|44.99|44.29|20
1655151460000|2022-06-13 20:17:40|45.04|44.34|45.05|44.35|45.08|44.38|45.03|44.33|15
1655151470000|2022-06-13 20:17:50|45.04|44.34|45.08|44.38|45.08|44.38|45.03|44.33|19
1655151480000|2022-06-13 20:18:00|45.07|44.37|45.07|44.37|45.07|44.37|45.04|44.34|12
1655151490000|2022-06-13 20:18:10|45.08|44.38|45.1|44.4|45.11|44.41|45.07|44.37|11
1655151500000|2022-06-13 20:18:20|45.11|44.41|45.18|44.48|45.18|44.48|45.1|44.4|15
1655151510000|2022-06-13 20:18:30|45.17|44.47|45.04|44.34|45.18|44.48|45.04|44.34|20
1655151520000|2022-06-13 20:18:40|45.03|44.33|45.03|44.33|45.07|44.37|44.96|44.26|21
1655151530000|2022-06-13 20:18:50|45.04|44.34|45.07|44.37|45.08|44.38|45.03|44.33|16
1655151540000|2022-06-13 20:19:00|45.08|44.38|45.07|44.37|45.09|44.39|45.04|44.34|20
1655151550000|2022-06-13 20:19:10|45.05|44.35|45.1|44.4|45.1|44.4|45.05|44.35|13
1655151560000|2022-06-13 20:19:20|45.08|44.38|45.25|44.55|45.26|44.56|45.08|44.38|20
1655151570000|2022-06-13 20:19:30|45.26|44.56|45.27|44.57|45.27|44.57|45.24|44.54|16
1655151580000|2022-06-13 20:19:40|45.25|44.55|45.27|44.57|45.27|44.57|45.2|44.5|21
1655151590000|2022-06-13 20:19:50|45.28|44.58|45.19|44.49|45.28|44.58|45.16|44.46|24
1655151600000|2022-06-13 20:20:00|45.2|44.5|45.13|44.43|45.2|44.5|45.13|44.43|24
1655151610000|2022-06-13 20:20:10|45.14|44.44|45.14|44.44|45.16|44.46|45.08|44.38|25
1655151620000|2022-06-13 20:20:20|45.15|44.45|45.15|44.45|45.17|44.47|45.12|44.42|21
1655151630000|2022-06-13 20:20:30|45.17|44.47|45.24|44.54|45.26|44.56|45.17|44.47|16
1655151640000|2022-06-13 20:20:40|45.25|44.55|45.25|44.55|45.26|44.56|45.18|44.48|24
1655151650000|2022-06-13 20:20:50|45.24|44.54|45.27|44.57|45.28|44.58|45.24|44.54|26
1655151660000|2022-06-13 20:21:00|45.26|44.56|45.38|44.68|45.4|44.7|45.26|44.56|15
1655151670000|2022-06-13 20:21:10|45.37|44.67|45.35|44.65|45.38|44.68|45.32|44.62|21
1655151680000|2022-06-13 20:21:20|45.34|44.64|45.34|44.64|45.36|44.66|45.32|44.62|27
1655151690000|2022-06-13 20:21:30|45.35|44.65|45.36|44.66|45.36|44.66|45.33|44.63|19
1655151700000|2022-06-13 20:21:40|45.35|44.65|45.35|44.65|45.37|44.67|45.34|44.64|13
1655151710000|2022-06-13 20:21:50|45.34|44.64|45.34|44.64|45.35|44.65|45.34|44.64|11
1655151720000|2022-06-13 20:22:00|45.35|44.65|45.36|44.66|45.36|44.66|45.33|44.63|10
1655151730000|2022-06-13 20:22:10|45.35|44.65|45.37|44.67|45.37|44.67|45.34|44.64|13
1655151740000|2022-06-13 20:22:20|45.35|44.65|45.37|44.67|45.37|44.67|45.34|44.64|14
1655151750000|2022-06-13 20:22:30|45.35|44.65|45.31|44.61|45.37|44.67|45.3|44.6|17
1655151760000|2022-06-13 20:22:40|45.35|44.65|45.29|44.59|45.36|44.66|45.29|44.59|10
1655151770000|2022-06-13 20:22:50|45.28|44.58|45.29|44.59|45.29|44.59|45.27|44.57|11
1655151780000|2022-06-13 20:23:00|45.28|44.58|45.29|44.59|45.3|44.6|45.26|44.56|14
1655151790000|2022-06-13 20:23:10|45.28|44.58|45.26|44.56|45.3|44.6|45.25|44.55|19
1655151800000|2022-06-13 20:23:20|45.25|44.55|45.3|44.6|45.3|44.6|45.25|44.55|18
1655151810000|2022-06-13 20:23:30|45.28|44.58|45.27|44.57|45.28|44.58|45.25|44.55|16
1655151820000|2022-06-13 20:23:40|45.25|44.55|45.26|44.56|45.27|44.57|45.25|44.55|11
1655151830000|2022-06-13 20:23:50|45.24|44.54|45.25|44.55|45.25|44.55|45.23|44.53|15
1655151840000|2022-06-13 20:24:00|45.24|44.54|45.25|44.55|45.26|44.56|45.24|44.54|12
1655151850000|2022-06-13 20:24:10|45.24|44.54|45.25|44.55|45.26|44.56|45.24|44.54|12
1655151860000|2022-06-13 20:24:20|45.24|44.54|45.19|44.49|45.26|44.56|45.17|44.47|19
1655151870000|2022-06-13 20:24:30|45.2|44.5|45.26|44.56|45.26|44.56|45.2|44.5|11
1655151880000|2022-06-13 20:24:40|45.25|44.55|45.27|44.57|45.27|44.57|45.24|44.54|14
1655151890000|2022-06-13 20:24:50|45.28|44.58|45.27|44.57|45.29|44.59|45.26|44.56|17
1655151900000|2022-06-13 20:25:00|45.28|44.58|45.38|44.68|45.38|44.68|45.28|44.58|22
1655151910000|2022-06-13 20:25:10|45.37|44.67|45.34|44.64|45.38|44.68|45.33|44.63|15
1655151920000|2022-06-13 20:25:20|45.35|44.65|45.34|44.64|45.35|44.65|45.29|44.59|19
1655151930000|2022-06-13 20:25:30|45.35|44.65|45.35|44.65|45.36|44.66|45.35|44.65|9
1655151940000|2022-06-13 20:25:40|45.36|44.66|45.32|44.62|45.36|44.66|45.29|44.59|13
1655151950000|2022-06-13 20:25:50|45.31|44.61|45.3|44.6|45.32|44.62|45.3|44.6|8
1655151960000|2022-06-13 20:26:00|45.31|44.61|45.33|44.63|45.33|44.63|45.3|44.6|15
1655151970000|2022-06-13 20:26:10|45.32|44.62|45.26|44.56|45.37|44.67|45.26|44.56|19
1655151980000|2022-06-13 20:26:20|45.25|44.55|45.27|44.57|45.28|44.58|45.25|44.55|21
1655151990000|2022-06-13 20:26:30|45.26|44.56|45.31|44.61|45.32|44.62|45.24|44.54|16
1655152000000|2022-06-13 20:26:40|45.33|44.63|45.37|44.67|45.38|44.68|45.31|44.61|17
1655152010000|2022-06-13 20:26:50|45.39|44.69|45.36|44.66|45.39|44.69|45.36|44.66|16
1655152020000|2022-06-13 20:27:00|45.37|44.67|45.35|44.65|45.37|44.67|45.35|44.65|5
1655152030000|2022-06-13 20:27:10|45.36|44.66|45.43|44.73|45.43|44.73|45.35|44.65|19
1655152040000|2022-06-13 20:27:20|45.45|44.75|45.46|44.76|45.48|44.78|45.44|44.74|18
1655152050000|2022-06-13 20:27:30|45.45|44.75|45.38|44.68|45.46|44.76|45.38|44.68|20
1655152060000|2022-06-13 20:27:40|45.39|44.69|45.37|44.67|45.4|44.7|45.36|44.66|21
1655152070000|2022-06-13 20:27:50|45.38|44.68|45.38|44.68|45.39|44.69|45.38|44.68|7
1655152080000|2022-06-13 20:28:00|45.39|44.69|45.45|44.75|45.45|44.75|45.39|44.69|14
1655152090000|2022-06-13 20:28:10|45.44|44.74|45.35|44.65|45.44|44.74|45.34|44.64|17
1655152100000|2022-06-13 20:28:20|45.34|44.64|45.29|44.59|45.35|44.65|45.29|44.59|18
1655152110000|2022-06-13 20:28:30|45.28|44.58|45.28|44.58|45.3|44.6|45.27|44.57|17
1655152120000|2022-06-13 20:28:40|45.27|44.57|45.29|44.59|45.29|44.59|45.27|44.57|23
1655152130000|2022-06-13 20:28:50|45.28|44.58|45.3|44.6|45.3|44.6|45.27|44.57|7
1655152140000|2022-06-13 20:29:00|45.29|44.59|45.28|44.58|45.3|44.6|45.26|44.56|16
1655152150000|2022-06-13 20:29:10|45.29|44.59|45.29|44.59|45.3|44.6|45.28|44.58|14
1655152160000|2022-06-13 20:29:20|45.28|44.58|45.34|44.64|45.35|44.65|45.28|44.58|17
1655152170000|2022-06-13 20:29:30|45.32|44.62|45.36|44.66|45.36|44.66|45.32|44.62|8
1655152180000|2022-06-13 20:29:40|45.35|44.65|45.36|44.66|45.38|44.68|45.33|44.63|14
1655152190000|2022-06-13 20:29:50|45.35|44.65|45.33|44.63|45.35|44.65|45.29|44.59|19
1655152200000|2022-06-13 20:30:00|45.34|44.64|45.29|44.59|45.35|44.65|45.29|44.59|17
1655152210000|2022-06-13 20:30:10|45.3|44.6|45.37|44.67|45.39|44.69|45.29|44.59|16
1655152220000|2022-06-13 20:30:20|45.38|44.68|45.38|44.68|45.4|44.7|45.37|44.67|17
1655152230000|2022-06-13 20:30:30|45.39|44.69|45.5|44.8|45.5|44.8|45.39|44.69|15
1655152240000|2022-06-13 20:30:40|45.49|44.79|45.54|44.84|45.54|44.84|45.48|44.78|11
1655152250000|2022-06-13 20:30:50|45.55|44.85|45.59|44.89|45.66|44.96|45.55|44.85|24
1655152260000|2022-06-13 20:31:00|45.58|44.88|45.65|44.95|45.66|44.96|45.58|44.88|21
1655152270000|2022-06-13 20:31:10|45.64|44.94|45.66|44.96|45.67|44.97|45.64|44.94|18
1655152280000|2022-06-13 20:31:20|45.64|44.94|45.6|44.9|45.67|44.97|45.6|44.9|13
1655152290000|2022-06-13 20:31:30|45.59|44.89|45.55|44.85|45.59|44.89|45.54|44.84|15
1655152300000|2022-06-13 20:31:40|45.56|44.86|45.52|44.82|45.57|44.87|45.51|44.81|13
1655152310000|2022-06-13 20:31:50|45.51|44.81|45.44|44.74|45.51|44.81|45.44|44.74|22
1655152320000|2022-06-13 20:32:00|45.43|44.73|45.44|44.74|45.44|44.74|45.42|44.72|12
1655152330000|2022-06-13 20:32:10|45.43|44.73|45.38|44.68|45.43|44.73|45.38|44.68|11
1655152340000|2022-06-13 20:32:20|45.41|44.71|45.45|44.75|45.45|44.75|45.41|44.71|11
1655152350000|2022-06-13 20:32:30|45.44|44.74|45.39|44.69|45.45|44.75|45.38|44.68|13
1655152360000|2022-06-13 20:32:40|45.38|44.68|45.35|44.65|45.38|44.68|45.35|44.65|12
1655152370000|2022-06-13 20:32:50|45.34|44.64|45.29|44.59|45.35|44.65|45.27|44.57|15
1655152380000|2022-06-13 20:33:00|45.28|44.58|45.26|44.56|45.3|44.6|45.26|44.56|15
1655152390000|2022-06-13 20:33:10|45.27|44.57|45.24|44.54|45.27|44.57|45.24|44.54|12
1655152400000|2022-06-13 20:33:20|45.26|44.56|45.3|44.6|45.37|44.67|45.26|44.56|18
1655152410000|2022-06-13 20:33:30|45.31|44.61|45.3|44.6|45.31|44.61|45.27|44.57|18
1655152420000|2022-06-13 20:33:40|45.29|44.59|45.27|44.57|45.3|44.6|45.26|44.56|19
1655152430000|2022-06-13 20:33:50|45.26|44.56|45.26|44.56|45.27|44.57|45.24|44.54|11
1655152440000|2022-06-13 20:34:00|45.27|44.57|45.18|44.48|45.3|44.6|45.17|44.47|21
1655152450000|2022-06-13 20:34:10|45.17|44.47|45.17|44.47|45.2|44.5|45.15|44.45|16
1655152460000|2022-06-13 20:34:20|45.18|44.48|45.18|44.48|45.19|44.49|45.16|44.46|21
1655152470000|2022-06-13 20:34:30|45.17|44.47|45.19|44.49|45.21|44.51|45.17|44.47|13
1655152480000|2022-06-13 20:34:40|45.2|44.5|45.09|44.39|45.2|44.5|45.08|44.38|20
1655152490000|2022-06-13 20:34:50|45.1|44.4|45.16|44.46|45.16|44.46|45.1|44.4|12
1655152500000|2022-06-13 20:35:00|45.15|44.45|45.16|44.46|45.17|44.47|45.15|44.45|12
1655152510000|2022-06-13 20:35:10|45.17|44.47|45.15|44.45|45.18|44.48|45.14|44.44|16
1655152520000|2022-06-13 20:35:20|45.16|44.46|45.17|44.47|45.18|44.48|45.16|44.46|8
1655152530000|2022-06-13 20:35:30|45.18|44.48|45.18|44.48|45.19|44.49|45.17|44.47|11
1655152540000|2022-06-13 20:35:40|45.19|44.49|45.17|44.47|45.19|44.49|45.17|44.47|13
1655152550000|2022-06-13 20:35:50|45.16|44.46|45.16|44.46|45.17|44.47|45.15|44.45|7
1655152560000|2022-06-13 20:36:00|45.19|44.49|45.09|44.39|45.19|44.49|45.09|44.39|19
1655152570000|2022-06-13 20:36:10|45.1|44.4|45.1|44.4|45.1|44.4|45.07|44.37|10
1655152580000|2022-06-13 20:36:20|45.11|44.41|45.09|44.39|45.13|44.43|45.07|44.37|15
1655152590000|2022-06-13 20:36:30|45.1|44.4|45.09|44.39|45.11|44.41|45.07|44.37|15
1655152600000|2022-06-13 20:36:40|45.1|44.4|45.09|44.39|45.11|44.41|45.04|44.34|20
1655152610000|2022-06-13 20:36:50|45.1|44.4|45.1|44.4|45.1|44.4|45.06|44.36|19
1655152620000|2022-06-13 20:37:00|45.09|44.39|45.09|44.39|45.11|44.41|45.08|44.38|11
1655152630000|2022-06-13 20:37:10|45.1|44.4|44.99|44.29|45.1|44.4|44.98|44.28|19
1655152640000|2022-06-13 20:37:20|44.98|44.28|45.07|44.37|45.07|44.37|44.98|44.28|13
1655152650000|2022-06-13 20:37:30|45.04|44.34|45.08|44.38|45.08|44.38|45.04|44.34|8
1655152660000|2022-06-13 20:37:40|45.07|44.37|45.07|44.37|45.1|44.4|45.06|44.36|16
1655152670000|2022-06-13 20:37:50|45.08|44.38|45.04|44.34|45.09|44.39|45.02|44.32|15
1655152680000|2022-06-13 20:38:00|45.05|44.35|45.06|44.36|45.06|44.36|45.04|44.34|17
1655152690000|2022-06-13 20:38:10|45.04|44.34|45.05|44.35|45.07|44.37|45.04|44.34|14
1655152700000|2022-06-13 20:38:20|45.06|44.36|44.96|44.26|45.06|44.36|44.93|44.23|22
1655152710000|2022-06-13 20:38:30|44.97|44.27|44.96|44.26|44.98|44.28|44.94|44.24|15
1655152720000|2022-06-13 20:38:40|44.95|44.25|44.97|44.27|44.99|44.29|44.95|44.25|18
1655152730000|2022-06-13 20:38:50|44.99|44.29|45|44.3|45.02|44.32|44.97|44.27|12
1655152740000|2022-06-13 20:39:00|45.01|44.31|44.98|44.28|45.01|44.31|44.96|44.26|20
1655152750000|2022-06-13 20:39:10|45|44.3|44.97|44.27|45.01|44.31|44.97|44.27|20
1655152760000|2022-06-13 20:39:20|44.96|44.26|44.98|44.28|44.98|44.28|44.96|44.26|11
1655152770000|2022-06-13 20:39:30|44.99|44.29|44.99|44.29|45|44.3|44.98|44.28|8
1655152780000|2022-06-13 20:39:40|44.98|44.28|44.98|44.28|45|44.3|44.98|44.28|15
1655152790000|2022-06-13 20:39:50|44.99|44.29|44.97|44.27|44.99|44.29|44.93|44.23|11
1655152800000|2022-06-13 20:40:00|44.96|44.26|44.98|44.28|44.99|44.29|44.95|44.25|19
1655152810000|2022-06-13 20:40:10|44.99|44.29|45.07|44.37|45.07|44.37|44.98|44.28|10
1655152820000|2022-06-13 20:40:20|45.08|44.38|44.99|44.29|45.08|44.38|44.98|44.28|18
1655152830000|2022-06-13 20:40:30|44.98|44.28|44.96|44.26|45|44.3|44.96|44.26|16
1655152840000|2022-06-13 20:40:40|44.97|44.27|44.99|44.29|45|44.3|44.97|44.27|16
1655152850000|2022-06-13 20:40:50|45|44.3|44.97|44.27|45|44.3|44.95|44.25|19
1655152860000|2022-06-13 20:41:00|44.98|44.28|44.95|44.25|44.98|44.28|44.93|44.23|18
1655152870000|2022-06-13 20:41:10|44.94|44.24|44.95|44.25|44.97|44.27|44.93|44.23|16
1655152880000|2022-06-13 20:41:20|44.94|44.24|44.97|44.27|44.98|44.28|44.93|44.23|16
1655152890000|2022-06-13 20:41:30|44.94|44.24|44.95|44.25|44.96|44.26|44.94|44.24|16
1655152900000|2022-06-13 20:41:40|44.94|44.24|44.96|44.26|44.97|44.27|44.93|44.23|17
1655152910000|2022-06-13 20:41:50|44.97|44.27|44.9|44.2|44.97|44.27|44.89|44.19|17
1655152920000|2022-06-13 20:42:00|44.91|44.21|44.94|44.24|44.96|44.26|44.91|44.21|18
1655152930000|2022-06-13 20:42:10|44.96|44.26|44.93|44.23|44.97|44.27|44.93|44.23|16
1655152940000|2022-06-13 20:42:20|44.94|44.24|44.89|44.19|44.94|44.24|44.87|44.17|16
1655152950000|2022-06-13 20:42:30|44.88|44.18|44.88|44.18|44.92|44.22|44.88|44.18|12
1655152960000|2022-06-13 20:42:40|44.89|44.19|44.88|44.18|44.9|44.2|44.88|44.18|8
1655152970000|2022-06-13 20:42:50|44.87|44.17|44.89|44.19|44.91|44.21|44.87|44.17|11
1655152980000|2022-06-13 20:43:00|44.88|44.18|44.9|44.2|44.9|44.2|44.88|44.18|8
1655152990000|2022-06-13 20:43:10|44.89|44.19|44.89|44.19|44.91|44.21|44.89|44.19|7
1655153000000|2022-06-13 20:43:20|44.88|44.18|44.89|44.19|44.9|44.2|44.87|44.17|14
1655153010000|2022-06-13 20:43:30|44.9|44.2|44.89|44.19|44.91|44.21|44.87|44.17|17
1655153020000|2022-06-13 20:43:40|44.9|44.2|44.89|44.19|44.91|44.21|44.85|44.15|13
1655153030000|2022-06-13 20:43:50|44.88|44.18|44.86|44.16|44.89|44.19|44.83|44.13|19
1655153040000|2022-06-13 20:44:00|44.81|44.11|44.85|44.15|44.86|44.16|44.78|44.08|19
1655153050000|2022-06-13 20:44:10|44.86|44.16|44.78|44.08|44.86|44.16|44.78|44.08|17
1655153060000|2022-06-13 20:44:20|44.79|44.09|44.85|44.15|44.85|44.15|44.78|44.08|16
1655153070000|2022-06-13 20:44:30|44.86|44.16|44.86|44.16|44.86|44.16|44.84|44.14|9
1655153080000|2022-06-13 20:44:40|44.85|44.15|44.8|44.1|44.87|44.17|44.79|44.09|19
1655153090000|2022-06-13 20:44:50|44.81|44.11|44.84|44.14|44.84|44.14|44.78|44.08|15
1655153100000|2022-06-13 20:45:00|44.85|44.15|44.79|44.09|44.85|44.15|44.78|44.08|14
1655153110000|2022-06-13 20:45:10|44.78|44.08|44.81|44.11|44.82|44.12|44.78|44.08|13
1655153120000|2022-06-13 20:45:20|44.8|44.1|44.9|44.2|44.91|44.21|44.8|44.1|22
1655153130000|2022-06-13 20:45:30|44.89|44.19|44.86|44.16|44.9|44.2|44.85|44.15|16
1655153140000|2022-06-13 20:45:40|44.85|44.15|44.86|44.16|44.88|44.18|44.83|44.13|15
1655153150000|2022-06-13 20:45:50|44.87|44.17|44.69|43.99|44.87|44.17|44.68|43.98|25
1655153160000|2022-06-13 20:46:00|44.68|43.98|44.67|43.97|44.68|43.98|44.62|43.92|22
1655153170000|2022-06-13 20:46:10|44.65|43.95|44.66|43.96|44.68|43.98|44.64|43.94|20
1655153180000|2022-06-13 20:46:20|44.65|43.95|44.61|43.91|44.67|43.97|44.61|43.91|9
1655153190000|2022-06-13 20:46:30|44.6|43.9|44.62|43.92|44.62|43.92|44.59|43.89|17
1655153200000|2022-06-13 20:46:40|44.61|43.91|44.51|43.81|44.62|43.92|44.51|43.81|14
1655153210000|2022-06-13 20:46:50|44.5|43.8|44.56|43.86|44.57|43.87|44.49|43.79|27
1655153220000|2022-06-13 20:47:00|44.57|43.87|44.7|44|44.73|44.03|44.57|43.87|28
1655153230000|2022-06-13 20:47:10|44.71|44.01|44.76|44.06|44.76|44.06|44.68|43.98|22
1655153240000|2022-06-13 20:47:20|44.77|44.07|44.79|44.09|44.79|44.09|44.74|44.04|19
1655153250000|2022-06-13 20:47:30|44.78|44.08|44.78|44.08|44.79|44.09|44.76|44.06|18
1655153260000|2022-06-13 20:47:40|44.76|44.06|44.69|43.99|44.78|44.08|44.69|43.99|19
1655153270000|2022-06-13 20:47:50|44.71|44.01|44.74|44.04|44.76|44.06|44.69|43.99|19
1655153280000|2022-06-13 20:48:00|44.75|44.05|44.75|44.05|44.76|44.06|44.74|44.04|15
1655153290000|2022-06-13 20:48:10|44.76|44.06|44.76|44.06|44.76|44.06|44.74|44.04|9
1655153300000|2022-06-13 20:48:20|44.75|44.05|44.75|44.05|44.77|44.07|44.75|44.05|17
1655153310000|2022-06-13 20:48:30|44.76|44.06|44.76|44.06|44.76|44.06|44.74|44.04|14
1655153320000|2022-06-13 20:48:40|44.75|44.05|44.77|44.07|44.77|44.07|44.75|44.05|7
1655153330000|2022-06-13 20:48:50|44.75|44.05|44.76|44.06|44.77|44.07|44.75|44.05|9
1655153340000|2022-06-13 20:49:00|44.77|44.07|44.75|44.05|44.77|44.07|44.73|44.03|14
1655153350000|2022-06-13 20:49:10|44.73|44.03|44.74|44.04|44.76|44.06|44.73|44.03|15
1655153360000|2022-06-13 20:49:20|44.73|44.03|44.74|44.04|44.75|44.05|44.72|44.02|13
1655153370000|2022-06-13 20:49:30|44.71|44.01|44.67|43.97|44.71|44.01|44.66|43.96|16
1655153380000|2022-06-13 20:49:40|44.66|43.96|44.69|43.99|44.69|43.99|44.66|43.96|7
1655153390000|2022-06-13 20:49:50|44.68|43.98|44.63|43.93|44.68|43.98|44.58|43.88|18
1655153400000|2022-06-13 20:50:00|44.64|43.94|44.61|43.91|44.65|43.95|44.58|43.88|25
1655153410000|2022-06-13 20:50:10|44.62|43.92|44.64|43.94|44.65|43.95|44.61|43.91|18
1655153420000|2022-06-13 20:50:20|44.63|43.93|44.59|43.89|44.64|43.94|44.58|43.88|15
1655153430000|2022-06-13 20:50:30|44.6|43.9|44.59|43.89|44.6|43.9|44.58|43.88|9
1655153440000|2022-06-13 20:50:40|44.58|43.88|44.56|43.86|44.59|43.89|44.55|43.85|7
1655153450000|2022-06-13 20:50:50|44.55|43.85|44.63|43.93|44.64|43.94|44.55|43.85|13
1655153460000|2022-06-13 20:51:00|44.64|43.94|44.66|43.96|44.67|43.97|44.64|43.94|11
1655153470000|2022-06-13 20:51:10|44.67|43.97|44.67|43.97|44.68|43.98|44.64|43.94|15
1655153480000|2022-06-13 20:51:20|44.66|43.96|44.63|43.93|44.67|43.97|44.62|43.92|22
1655153490000|2022-06-13 20:51:30|44.6|43.9|44.62|43.92|44.65|43.95|44.58|43.88|24
1655153500000|2022-06-13 20:51:40|44.63|43.93|44.6|43.9|44.63|43.93|44.57|43.87|19
1655153510000|2022-06-13 20:51:50|44.61|43.91|44.58|43.88|44.61|43.91|44.57|43.87|20
1655153520000|2022-06-13 20:52:00|44.6|43.9|44.58|43.88|44.6|43.9|44.57|43.87|22
1655153530000|2022-06-13 20:52:10|44.59|43.89|44.61|43.91|44.61|43.91|44.58|43.88|8
1655153540000|2022-06-13 20:52:20|44.6|43.9|44.61|43.91|44.61|43.91|44.57|43.87|16
1655153550000|2022-06-13 20:52:30|44.6|43.9|44.59|43.89|44.61|43.91|44.57|43.87|8
1655153560000|2022-06-13 20:52:40|44.6|43.9|44.59|43.89|44.6|43.9|44.56|43.86|7
1655153570000|2022-06-13 20:52:50|44.6|43.9|44.65|43.95|44.65|43.95|44.58|43.88|14
1655153580000|2022-06-13 20:53:00|44.66|43.96|44.64|43.94|44.66|43.96|44.64|43.94|13
1655153590000|2022-06-13 20:53:10|44.63|43.93|44.65|43.95|44.65|43.95|44.63|43.93|9
1655153600000|2022-06-13 20:53:20|44.64|43.94|44.65|43.95|44.65|43.95|44.64|43.94|14
1655153610000|2022-06-13 20:53:30|44.66|43.96|44.66|43.96|44.66|43.96|44.65|43.95|3
1655153620000|2022-06-13 20:53:40|44.65|43.95|44.65|43.95|44.65|43.95|44.65|43.95|1
1655153630000|2022-06-13 20:53:50|44.61|43.91|44.62|43.92|44.62|43.92|44.59|43.89|15
1655153640000|2022-06-13 20:54:00|44.61|43.91|44.66|43.96|44.67|43.97|44.61|43.91|16
1655153650000|2022-06-13 20:54:10|44.64|43.94|44.65|43.95|44.67|43.97|44.64|43.94|14
1655153660000|2022-06-13 20:54:20|44.66|43.96|44.66|43.96|44.66|43.96|44.64|43.94|18
1655153670000|2022-06-13 20:54:30|44.65|43.95|44.64|43.94|44.66|43.96|44.63|43.93|13
1655153680000|2022-06-13 20:54:40|44.65|43.95|44.67|43.97|44.67|43.97|44.57|43.87|25
1655153690000|2022-06-13 20:54:50|44.68|43.98|44.68|43.98|44.7|44|44.67|43.97|18
1655153700000|2022-06-13 20:55:00|44.67|43.97|44.65|43.95|44.67|43.97|44.63|43.93|14
1655153710000|2022-06-13 20:55:10|44.66|43.96|44.65|43.95|44.66|43.96|44.63|43.93|16
1655153720000|2022-06-13 20:55:20|44.64|43.94|44.58|43.88|44.65|43.95|44.54|43.84|19
1655153730000|2022-06-13 20:55:30|44.56|43.86|44.56|43.86|44.59|43.89|44.54|43.84|18
1655153740000|2022-06-13 20:55:40|44.54|43.84|44.56|43.86|44.56|43.86|44.54|43.84|12
1655153750000|2022-06-13 20:55:50|44.57|43.87|44.58|43.88|44.6|43.9|44.55|43.85|24
1655153760000|2022-06-13 20:56:00|44.57|43.87|44.57|43.87|44.58|43.88|44.55|43.85|18
1655153770000|2022-06-13 20:56:10|44.55|43.85|44.57|43.87|44.58|43.88|44.53|43.83|19
1655153780000|2022-06-13 20:56:20|44.6|43.9|44.55|43.85|44.6|43.9|44.55|43.85|16
1655153790000|2022-06-13 20:56:30|44.56|43.86|44.56|43.86|44.57|43.87|44.54|43.84|13
1655153800000|2022-06-13 20:56:40|44.54|43.84|44.58|43.88|44.59|43.89|44.54|43.84|22
1655153810000|2022-06-13 20:56:50|44.57|43.87|44.57|43.87|44.57|43.87|44.54|43.84|14
1655153820000|2022-06-13 20:57:00|44.54|43.84|44.56|43.86|44.57|43.87|44.54|43.84|17
1655153830000|2022-06-13 20:57:10|44.55|43.85|44.58|43.88|44.6|43.9|44.52|43.82|19
1655153840000|2022-06-13 20:57:20|44.56|43.86|44.56|43.86|44.59|43.89|44.54|43.84|11
1655153850000|2022-06-13 20:57:30|44.55|43.85|44.54|43.84|44.57|43.87|44.53|43.83|20
1655153860000|2022-06-13 20:57:40|44.55|43.85|44.57|43.87|44.57|43.87|44.52|43.82|13
1655153870000|2022-06-13 20:57:50|44.56|43.86|44.55|43.85|44.57|43.87|44.54|43.84|20
1655153880000|2022-06-13 20:58:00|44.58|43.88|44.48|43.78|44.58|43.88|44.44|43.74|21
1655153890000|2022-06-13 20:58:10|44.49|43.79|44.47|43.77|44.49|43.79|44.44|43.74|16
1655153900000|2022-06-13 20:58:20|44.46|43.76|44.47|43.77|44.48|43.78|44.44|43.74|23
1655153910000|2022-06-13 20:58:30|44.48|43.78|44.47|43.77|44.48|43.78|44.44|43.74|16
1655153920000|2022-06-13 20:58:40|44.46|43.76|44.47|43.77|44.48|43.78|44.44|43.74|7
1655153930000|2022-06-13 20:58:50|44.46|43.76|44.47|43.77|44.47|43.77|44.43|43.73|14
1655153940000|2022-06-13 20:59:00|44.51|43.81|44.47|43.77|44.51|43.81|44.45|43.75|14
1655153950000|2022-06-13 20:59:10|44.48|43.78|44.38|43.68|44.5|43.8|44.38|43.68|10
1655153960000|2022-06-13 20:59:20|44.4|43.7|44.35|43.65|44.41|43.71|44.34|43.64|21
1655153970000|2022-06-13 20:59:30|44.37|43.67|44.36|43.66|44.38|43.68|44.36|43.66|8
1655153980000|2022-06-13 20:59:40|44.37|43.67|44.37|43.67|44.37|43.67|44.36|43.66|7
1655153990000|2022-06-13 20:59:50|44.36|43.66|44.37|43.67|44.37|43.67|44.36|43.66|4
1655154000000|2022-06-13 21:00:00|44.38|43.68|44.37|43.67|44.39|43.69|44.37|43.67|15
1655154010000|2022-06-13 21:00:10|44.38|43.68|44.38|43.68|44.39|43.69|44.36|43.66|9
1655154020000|2022-06-13 21:00:20|44.37|43.67|44.38|43.68|44.39|43.69|44.37|43.67|4
1655154030000|2022-06-13 21:00:30|44.37|43.67|44.39|43.69|44.39|43.69|44.37|43.67|5
1655154040000|2022-06-13 21:00:40|44.38|43.68|44.38|43.68|44.38|43.68|44.38|43.68|1
1655154050000|2022-06-13 21:00:50|44.39|43.69|44.39|43.69|44.39|43.69|44.39|43.69|1
1655154060000|2022-06-13 21:01:00|44.38|43.68|44.36|43.66|44.39|43.69|44.36|43.66|5
1655154070000|2022-06-13 21:01:10|44.37|43.67|44.35|43.65|44.37|43.67|44.35|43.65|3
1655154080000|2022-06-13 21:01:20|44.36|43.66|44.36|43.66|44.36|43.66|44.35|43.65|11
1655154090000|2022-06-13 21:01:30|44.34|43.64|44.4|43.7|44.4|43.7|44.34|43.64|12
1655154100000|2022-06-13 21:01:40|44.41|43.71|44.47|43.77|44.47|43.77|44.41|43.71|14
1655154110000|2022-06-13 21:01:50|44.46|43.76|44.47|43.77|44.48|43.78|44.46|43.76|9
1655154120000|2022-06-13 21:02:00|44.46|43.76|44.54|43.84|44.54|43.84|44.46|43.76|9
1655154130000|2022-06-13 21:02:10|44.55|43.85|44.55|43.85|44.55|43.85|44.54|43.84|9
1655154140000|2022-06-13 21:02:20|44.54|43.84|44.55|43.85|44.55|43.85|44.54|43.84|10
1655154150000|2022-06-13 21:02:30|44.56|43.86|44.55|43.85|44.56|43.86|44.54|43.84|12
1655154160000|2022-06-13 21:02:40|44.54|43.84|44.55|43.85|44.55|43.85|44.54|43.84|2
1655154170000|2022-06-13 21:02:50|44.54|43.84|44.55|43.85|44.55|43.85|44.54|43.84|2
1655154180000|2022-06-13 21:03:00|44.54|43.84|44.54|43.84|44.55|43.85|44.54|43.84|3
1655154190000|2022-06-13 21:03:10|44.55|43.85|44.55|43.85|44.55|43.85|44.54|43.84|5
1655154200000|2022-06-13 21:03:20|44.54|43.84|44.55|43.85|44.55|43.85|44.54|43.84|2
1655154210000|2022-06-13 21:03:30|44.56|43.86|44.55|43.85|44.56|43.86|44.55|43.85|2
1655154220000|2022-06-13 21:03:40|44.56|43.86|44.57|43.87|44.57|43.87|44.55|43.85|6
1655154230000|2022-06-13 21:03:50|44.58|43.88|44.58|43.88|44.58|43.88|44.58|43.88|1
1655154240000|2022-06-13 21:04:00|44.59|43.89|44.56|43.86|44.6|43.9|44.56|43.86|13
1655154250000|2022-06-13 21:04:10|44.57|43.87|44.65|43.95|44.65|43.95|44.56|43.86|16
1655154260000|2022-06-13 21:04:20|44.66|43.96|44.67|43.97|44.67|43.97|44.66|43.96|2
1655154270000|2022-06-13 21:04:30|44.66|43.96|44.66|43.96|44.67|43.97|44.66|43.96|7
1655154280000|2022-06-13 21:04:40|44.65|43.95|44.64|43.94|44.66|43.96|44.64|43.94|6
1655154290000|2022-06-13 21:04:50|44.65|43.95|44.65|43.95|44.66|43.96|44.64|43.94|13
1655154300000|2022-06-13 21:05:00|44.66|43.96|44.65|43.95|44.67|43.97|44.65|43.95|8
1655154310000|2022-06-13 21:05:10|44.64|43.94|44.59|43.89|44.64|43.94|44.59|43.89|11
1655154320000|2022-06-13 21:05:20|44.6|43.9|44.57|43.87|44.6|43.9|44.57|43.87|4
1655154330000|2022-06-13 21:05:30|44.56|43.86|44.48|43.78|44.56|43.86|44.48|43.78|16
1655154340000|2022-06-13 21:05:40|44.5|43.8|44.49|43.79|44.56|43.86|44.49|43.79|17
1655154350000|2022-06-13 21:05:50|44.48|43.78|44.47|43.77|44.48|43.78|44.47|43.77|4
1655154360000|2022-06-13 21:06:00|44.48|43.78|44.48|43.78|44.5|43.8|44.48|43.78|5
1655154370000|2022-06-13 21:06:10|44.49|43.79|44.48|43.78|44.49|43.79|44.48|43.78|4
1655154380000|2022-06-13 21:06:20|44.49|43.79|44.48|43.78|44.49|43.79|44.47|43.77|6
1655154390000|2022-06-13 21:06:30|44.47|43.77|44.48|43.78|44.48|43.78|44.47|43.77|6
1655154400000|2022-06-13 21:06:40|44.49|43.79|44.49|43.79|44.5|43.8|44.49|43.79|5
1655154410000|2022-06-13 21:06:50|44.5|43.8|44.49|43.79|44.5|43.8|44.49|43.79|6
1655154420000|2022-06-13 21:07:00|44.5|43.8|44.5|43.8|44.5|43.8|44.5|43.8|1
1655154430000|2022-06-13 21:07:10|44.49|43.79|44.48|43.78|44.49|43.79|44.48|43.78|4
1655154440000|2022-06-13 21:07:20|44.46|43.76|44.46|43.76|44.46|43.76|44.45|43.75|5
1655154450000|2022-06-13 21:07:30|44.44|43.74|44.47|43.77|44.47|43.77|44.44|43.74|8
1655154460000|2022-06-13 21:07:40|44.46|43.76|44.46|43.76|44.46|43.76|44.46|43.76|1
1655154470000|2022-06-13 21:07:50|44.47|43.77|44.46|43.76|44.47|43.77|44.46|43.76|4
1655154490000|2022-06-13 21:08:10|44.45|43.75|44.46|43.76|44.47|43.77|44.45|43.75|8
1655154500000|2022-06-13 21:08:20|44.47|43.77|44.46|43.76|44.47|43.77|44.45|43.75|6
1655154520000|2022-06-13 21:08:40|44.47|43.77|44.47|43.77|44.47|43.77|44.46|43.76|3
1655154530000|2022-06-13 21:08:50|44.48|43.78|44.49|43.79|44.49|43.79|44.47|43.77|4
1655154560000|2022-06-13 21:09:20|44.5|43.8|44.49|43.79|44.5|43.8|44.49|43.79|2
1655154600000|2022-06-13 21:10:00|44.47|43.77|44.48|43.78|44.48|43.78|44.47|43.77|10
1655154610000|2022-06-13 21:10:10|44.47|43.77|44.48|43.78|44.48|43.78|44.46|43.76|9
1655154620000|2022-06-13 21:10:20|44.49|43.79|44.37|43.67|44.49|43.79|44.37|43.67|20
1655154630000|2022-06-13 21:10:30|44.38|43.68|44.36|43.66|44.4|43.7|44.36|43.66|20
1655154640000|2022-06-13 21:10:40|44.37|43.67|44.39|43.69|44.41|43.71|44.36|43.66|19
1655154650000|2022-06-13 21:10:50|44.37|43.67|44.37|43.67|44.4|43.7|44.36|43.66|10
1655154660000|2022-06-13 21:11:00|44.38|43.68|44.36|43.66|44.38|43.68|44.34|43.64|14
1655154670000|2022-06-13 21:11:10|44.35|43.65|44.36|43.66|44.38|43.68|44.34|43.64|12
1655154680000|2022-06-13 21:11:20|44.37|43.67|44.38|43.68|44.38|43.68|44.35|43.65|15
1655154690000|2022-06-13 21:11:30|44.37|43.67|44.38|43.68|44.39|43.69|44.36|43.66|17
1655154700000|2022-06-13 21:11:40|44.36|43.66|44.38|43.68|44.4|43.7|44.36|43.66|16
1655154710000|2022-06-13 21:11:50|44.39|43.69|44.47|43.77|44.47|43.77|44.38|43.68|23
1655154720000|2022-06-13 21:12:00|44.46|43.76|44.47|43.77|44.49|43.79|44.46|43.76|10
1655154730000|2022-06-13 21:12:10|44.48|43.78|44.48|43.78|44.49|43.79|44.48|43.78|7
1655154740000|2022-06-13 21:12:20|44.49|43.79|44.51|43.81|44.51|43.81|44.48|43.78|9
1655154750000|2022-06-13 21:12:30|44.5|43.8|44.38|43.68|44.51|43.81|44.36|43.66|25
1655154760000|2022-06-13 21:12:40|44.36|43.66|44.4|43.7|44.41|43.71|44.35|43.65|17
1655154770000|2022-06-13 21:12:50|44.41|43.71|44.41|43.71|44.43|43.73|44.4|43.7|14
1655154780000|2022-06-13 21:13:00|44.42|43.72|44.46|43.76|44.47|43.77|44.41|43.71|12
1655154790000|2022-06-13 21:13:10|44.47|43.77|44.44|43.74|44.47|43.77|44.44|43.74|17
1655154800000|2022-06-13 21:13:20|44.45|43.75|44.46|43.76|44.48|43.78|44.44|43.74|16
1655154810000|2022-06-13 21:13:30|44.47|43.77|44.46|43.76|44.49|43.79|44.46|43.76|6
1655154820000|2022-06-13 21:13:40|44.47|43.77|44.47|43.77|44.48|43.78|44.46|43.76|10
1655154830000|2022-06-13 21:13:50|44.48|43.78|44.47|43.77|44.5|43.8|44.47|43.77|14
1655154840000|2022-06-13 21:14:00|44.46|43.76|44.46|43.76|44.48|43.78|44.46|43.76|5
1655154850000|2022-06-13 21:14:10|44.47|43.77|44.47|43.77|44.47|43.77|44.46|43.76|7
1655154860000|2022-06-13 21:14:20|44.46|43.76|44.46|43.76|44.47|43.77|44.46|43.76|9
1655154870000|2022-06-13 21:14:30|44.45|43.75|44.46|43.76|44.46|43.76|44.45|43.75|8
1655154890000|2022-06-13 21:14:50|44.45|43.75|44.45|43.75|44.46|43.76|44.44|43.74|13
1655154900000|2022-06-13 21:15:00|44.46|43.76|44.41|43.71|44.47|43.77|44.41|43.71|15
1655154910000|2022-06-13 21:15:10|44.4|43.7|44.45|43.75|44.45|43.75|44.39|43.69|19
1655154920000|2022-06-13 21:15:20|44.47|43.77|44.47|43.77|44.48|43.78|44.45|43.75|15
1655154930000|2022-06-13 21:15:30|44.48|43.78|44.49|43.79|44.5|43.8|44.48|43.78|8
1655154940000|2022-06-13 21:15:40|44.48|43.78|44.49|43.79|44.49|43.79|44.48|43.78|2
1655154950000|2022-06-13 21:15:50|44.47|43.77|44.48|43.78|44.49|43.79|44.46|43.76|12
1655154960000|2022-06-13 21:16:00|44.49|43.79|44.49|43.79|44.5|43.8|44.48|43.78|11
1655154970000|2022-06-13 21:16:10|44.5|43.8|44.49|43.79|44.5|43.8|44.49|43.79|4
1655154980000|2022-06-13 21:16:20|44.48|43.78|44.49|43.79|44.49|43.79|44.48|43.78|2
1655154990000|2022-06-13 21:16:30|44.5|43.8|44.49|43.79|44.5|43.8|44.49|43.79|2
1655155000000|2022-06-13 21:16:40|44.5|43.8|44.54|43.84|44.54|43.84|44.49|43.79|5
1655155010000|2022-06-13 21:16:50|44.55|43.85|44.56|43.86|44.57|43.87|44.55|43.85|12
1655155020000|2022-06-13 21:17:00|44.55|43.85|44.58|43.88|44.58|43.88|44.55|43.85|13
1655155030000|2022-06-13 21:17:10|44.56|43.86|44.56|43.86|44.58|43.88|44.54|43.84|20
1655155040000|2022-06-13 21:17:20|44.55|43.85|44.56|43.86|44.56|43.86|44.53|43.83|11
1655155050000|2022-06-13 21:17:30|44.55|43.85|44.57|43.87|44.57|43.87|44.55|43.85|9
1655155060000|2022-06-13 21:17:40|44.56|43.86|44.56|43.86|44.57|43.87|44.54|43.84|14
1655155070000|2022-06-13 21:17:50|44.55|43.85|44.55|43.85|44.56|43.86|44.55|43.85|3
1655155080000|2022-06-13 21:18:00|44.54|43.84|44.55|43.85|44.56|43.86|44.54|43.84|4
1655155090000|2022-06-13 21:18:10|44.54|43.84|44.56|43.86|44.56|43.86|44.54|43.84|7
1655155100000|2022-06-13 21:18:20|44.55|43.85|44.55|43.85|44.56|43.86|44.53|43.83|6
1655155110000|2022-06-13 21:18:30|44.56|43.86|44.55|43.85|44.57|43.87|44.55|43.85|7
1655155120000|2022-06-13 21:18:40|44.56|43.86|44.57|43.87|44.57|43.87|44.55|43.85|8
1655155130000|2022-06-13 21:18:50|44.56|43.86|44.58|43.88|44.58|43.88|44.55|43.85|14
1655155140000|2022-06-13 21:19:00|44.57|43.87|44.57|43.87|44.58|43.88|44.56|43.86|7
1655155150000|2022-06-13 21:19:10|44.55|43.85|44.57|43.87|44.58|43.88|44.55|43.85|11
1655155160000|2022-06-13 21:19:20|44.56|43.86|44.55|43.85|44.57|43.87|44.55|43.85|17
1655155170000|2022-06-13 21:19:30|44.56|43.86|44.53|43.83|44.56|43.86|44.53|43.83|5
1655155180000|2022-06-13 21:19:40|44.55|43.85|44.53|43.83|44.56|43.86|44.51|43.81|21
1655155190000|2022-06-13 21:19:50|44.52|43.82|44.44|43.74|44.52|43.82|44.44|43.74|9
1655155200000|2022-06-13 21:20:00|44.45|43.75|44.45|43.75|44.5|43.8|44.44|43.74|12
1655155210000|2022-06-13 21:20:10|44.46|43.76|44.47|43.77|44.48|43.78|44.46|43.76|4
1655155220000|2022-06-13 21:20:20|44.48|43.78|44.48|43.78|44.48|43.78|44.46|43.76|8
1655155230000|2022-06-13 21:20:30|44.47|43.77|44.47|43.77|44.47|43.77|44.47|43.77|1
1655155240000|2022-06-13 21:20:40|44.48|43.78|44.48|43.78|44.49|43.79|44.47|43.77|5
1655155250000|2022-06-13 21:20:50|44.47|43.77|44.47|43.77|44.48|43.78|44.47|43.77|7
1655155270000|2022-06-13 21:21:10|44.48|43.78|44.48|43.78|44.48|43.78|44.47|43.77|3
1655155280000|2022-06-13 21:21:20|44.49|43.79|44.49|43.79|44.49|43.79|44.47|43.77|8
1655155290000|2022-06-13 21:21:30|44.48|43.78|44.49|43.79|44.49|43.79|44.48|43.78|8
1655155300000|2022-06-13 21:21:40|44.48|43.78|44.48|43.78|44.49|43.79|44.48|43.78|11
1655155310000|2022-06-13 21:21:50|44.49|43.79|44.49|43.79|44.49|43.79|44.48|43.78|3
1655155320000|2022-06-13 21:22:00|44.48|43.78|44.51|43.81|44.51|43.81|44.48|43.78|3
1655155330000|2022-06-13 21:22:10|44.48|43.78|44.48|43.78|44.48|43.78|44.48|43.78|1
1655155340000|2022-06-13 21:22:20|44.49|43.79|44.49|43.79|44.52|43.82|44.48|43.78|6
1655155350000|2022-06-13 21:22:30|44.47|43.77|44.52|43.82|44.52|43.82|44.47|43.77|5
1655155360000|2022-06-13 21:22:40|44.51|43.81|44.49|43.79|44.52|43.82|44.47|43.77|9
1655155370000|2022-06-13 21:22:50|44.48|43.78|44.48|43.78|44.49|43.79|44.47|43.77|8
1655155380000|2022-06-13 21:23:00|44.49|43.79|44.55|43.85|44.56|43.86|44.48|43.78|9
1655155390000|2022-06-13 21:23:10|44.56|43.86|44.56|43.86|44.57|43.87|44.55|43.85|18
1655155400000|2022-06-13 21:23:20|44.57|43.87|44.57|43.87|44.58|43.88|44.55|43.85|16
1655155410000|2022-06-13 21:23:30|44.58|43.88|44.59|43.89|44.6|43.9|44.56|43.86|10
1655155420000|2022-06-13 21:23:40|44.57|43.87|44.58|43.88|44.59|43.89|44.56|43.86|18
1655155430000|2022-06-13 21:23:50|44.59|43.89|44.56|43.86|44.59|43.89|44.56|43.86|7
1655155440000|2022-06-13 21:24:00|44.57|43.87|44.57|43.87|44.59|43.89|44.55|43.85|20
1655155450000|2022-06-13 21:24:10|44.56|43.86|44.57|43.87|44.59|43.89|44.55|43.85|19
1655155460000|2022-06-13 21:24:20|44.58|43.88|44.59|43.89|44.59|43.89|44.56|43.86|8
1655155470000|2022-06-13 21:24:30|44.58|43.88|44.56|43.86|44.58|43.88|44.56|43.86|6
1655155480000|2022-06-13 21:24:40|44.57|43.87|44.56|43.86|44.59|43.89|44.56|43.86|14
1655155490000|2022-06-13 21:24:50|44.58|43.88|44.57|43.87|44.59|43.89|44.56|43.86|8
1655155500000|2022-06-13 21:25:00|44.58|43.88|44.59|43.89|44.59|43.89|44.55|43.85|12
1655155510000|2022-06-13 21:25:10|44.58|43.88|44.57|43.87|44.6|43.9|44.56|43.86|11
1655155520000|2022-06-13 21:25:20|44.56|43.86|44.59|43.89|44.59|43.89|44.56|43.86|9
1655155530000|2022-06-13 21:25:30|44.57|43.87|44.59|43.89|44.6|43.9|44.57|43.87|6
1655155540000|2022-06-13 21:25:40|44.58|43.88|44.57|43.87|44.59|43.89|44.56|43.86|15
1655155550000|2022-06-13 21:25:50|44.6|43.9|44.58|43.88|44.6|43.9|44.56|43.86|15
1655155560000|2022-06-13 21:26:00|44.55|43.85|44.56|43.86|44.58|43.88|44.55|43.85|7
1655155570000|2022-06-13 21:26:10|44.55|43.85|44.56|43.86|44.59|43.89|44.55|43.85|6
1655155580000|2022-06-13 21:26:20|44.59|43.89|44.58|43.88|44.59|43.89|44.55|43.85|11
1655155590000|2022-06-13 21:26:30|44.59|43.89|44.59|43.89|44.6|43.9|44.57|43.87|15
1655155600000|2022-06-13 21:26:40|44.6|43.9|44.57|43.87|44.6|43.9|44.56|43.86|20
1655155610000|2022-06-13 21:26:50|44.56|43.86|44.57|43.87|44.59|43.89|44.56|43.86|5
1655155620000|2022-06-13 21:27:00|44.59|43.89|44.59|43.89|44.59|43.89|44.56|43.86|15
1655155630000|2022-06-13 21:27:10|44.57|43.87|44.57|43.87|44.59|43.89|44.55|43.85|13
1655155640000|2022-06-13 21:27:20|44.58|43.88|44.58|43.88|44.59|43.89|44.57|43.87|12
1655155650000|2022-06-13 21:27:30|44.57|43.87|44.56|43.86|44.59|43.89|44.56|43.86|8
1655155660000|2022-06-13 21:27:40|44.58|43.88|44.55|43.85|44.58|43.88|44.54|43.84|8
1655155670000|2022-06-13 21:27:50|44.56|43.86|44.55|43.85|44.56|43.86|44.55|43.85|6
1655155680000|2022-06-13 21:28:00|44.57|43.87|44.55|43.85|44.57|43.87|44.53|43.83|10
1655155690000|2022-06-13 21:28:10|44.54|43.84|44.56|43.86|44.58|43.88|44.54|43.84|17
1655155700000|2022-06-13 21:28:20|44.57|43.87|44.56|43.86|44.58|43.88|44.54|43.84|12
1655155710000|2022-06-13 21:28:30|44.55|43.85|44.56|43.86|44.57|43.87|44.53|43.83|12
1655155720000|2022-06-13 21:28:40|44.58|43.88|44.57|43.87|44.58|43.88|44.55|43.85|12
1655155730000|2022-06-13 21:28:50|44.56|43.86|44.56|43.86|44.58|43.88|44.55|43.85|13
1655155740000|2022-06-13 21:29:00|44.58|43.88|44.55|43.85|44.58|43.88|44.55|43.85|12
1655155750000|2022-06-13 21:29:10|44.57|43.87|44.56|43.86|44.59|43.89|44.55|43.85|18
1655155760000|2022-06-13 21:29:20|44.54|43.84|44.46|43.76|44.54|43.84|44.45|43.75|26
1655155770000|2022-06-13 21:29:30|44.49|43.79|44.48|43.78|44.49|43.79|44.45|43.75|5
1655155780000|2022-06-13 21:29:40|44.47|43.77|44.47|43.77|44.49|43.79|44.45|43.75|16
1655155790000|2022-06-13 21:29:50|44.48|43.78|44.48|43.78|44.49|43.79|44.46|43.76|10
1655155800000|2022-06-13 21:30:00|44.46|43.76|44.45|43.75|44.48|43.78|44.42|43.72|15
1655155810000|2022-06-13 21:30:10|44.46|43.76|44.45|43.75|44.47|43.77|44.44|43.74|12
1655155820000|2022-06-13 21:30:20|44.44|43.74|44.46|43.76|44.47|43.77|44.44|43.74|9
1655155830000|2022-06-13 21:30:30|44.45|43.75|44.46|43.76|44.46|43.76|44.45|43.75|2
1655155840000|2022-06-13 21:30:40|44.48|43.78|44.46|43.76|44.48|43.78|44.46|43.76|6
1655155850000|2022-06-13 21:30:50|44.47|43.77|44.47|43.77|44.47|43.77|44.42|43.72|13
1655155860000|2022-06-13 21:31:00|44.44|43.74|44.47|43.77|44.47|43.77|44.42|43.72|16
1655155870000|2022-06-13 21:31:10|44.46|43.76|44.46|43.76|44.47|43.77|44.44|43.74|13
1655155880000|2022-06-13 21:31:20|44.45|43.75|44.45|43.75|44.47|43.77|44.44|43.74|12
1655155890000|2022-06-13 21:31:30|44.46|43.76|44.44|43.74|44.48|43.78|44.42|43.72|17
1655155900000|2022-06-13 21:31:40|44.43|43.73|44.45|43.75|44.47|43.77|44.43|43.73|17
1655155910000|2022-06-13 21:31:50|44.46|43.76|44.45|43.75|44.46|43.76|44.45|43.75|10
1655155920000|2022-06-13 21:32:00|44.46|43.76|44.45|43.75|44.46|43.76|44.45|43.75|12
1655155930000|2022-06-13 21:32:10|44.46|43.76|44.48|43.78|44.48|43.78|44.43|43.73|9
1655155940000|2022-06-13 21:32:20|44.46|43.76|44.46|43.76|44.46|43.76|44.43|43.73|8
1655155950000|2022-06-13 21:32:30|44.45|43.75|44.46|43.76|44.48|43.78|44.42|43.72|13
1655155960000|2022-06-13 21:32:40|44.45|43.75|44.47|43.77|44.48|43.78|44.43|43.73|15
1655155970000|2022-06-13 21:32:50|44.48|43.78|44.46|43.76|44.48|43.78|44.46|43.76|4
1655155980000|2022-06-13 21:33:00|44.48|43.78|44.46|43.76|44.48|43.78|44.43|43.73|7
1655155990000|2022-06-13 21:33:10|44.47|43.77|44.49|43.79|44.49|43.79|44.47|43.77|12
1655156000000|2022-06-13 21:33:20|44.48|43.78|44.48|43.78|44.49|43.79|44.45|43.75|13
1655156010000|2022-06-13 21:33:30|44.46|43.76|44.48|43.78|44.49|43.79|44.46|43.76|26
1655156020000|2022-06-13 21:33:40|44.49|43.79|44.47|43.77|44.49|43.79|44.46|43.76|13
1655156030000|2022-06-13 21:33:50|44.46|43.76|44.48|43.78|44.48|43.78|44.46|43.76|16
1655156040000|2022-06-13 21:34:00|44.47|43.77|44.48|43.78|44.49|43.79|44.46|43.76|12
1655156050000|2022-06-13 21:34:10|44.47|43.77|44.48|43.78|44.48|43.78|44.46|43.76|11
1655156060000|2022-06-13 21:34:20|44.46|43.76|44.47|43.77|44.48|43.78|44.43|43.73|9
1655156070000|2022-06-13 21:34:30|44.46|43.76|44.46|43.76|44.48|43.78|44.43|43.73|9
1655156080000|2022-06-13 21:34:40|44.44|43.74|44.46|43.76|44.46|43.76|44.44|43.74|4
1655156090000|2022-06-13 21:34:50|44.45|43.75|44.47|43.77|44.47|43.77|44.45|43.75|10
1655156100000|2022-06-13 21:35:00|44.48|43.78|44.44|43.74|44.48|43.78|44.44|43.74|11
1655156110000|2022-06-13 21:35:10|44.46|43.76|44.47|43.77|44.47|43.77|44.44|43.74|9
1655156120000|2022-06-13 21:35:20|44.46|43.76|44.47|43.77|44.47|43.77|44.45|43.75|3
1655156130000|2022-06-13 21:35:30|44.45|43.75|44.45|43.75|44.47|43.77|44.45|43.75|6
1655156140000|2022-06-13 21:35:40|44.47|43.77|44.45|43.75|44.47|43.77|44.45|43.75|2
1655156150000|2022-06-13 21:35:50|44.46|43.76|44.46|43.76|44.47|43.77|44.42|43.72|16
1655156160000|2022-06-13 21:36:00|44.45|43.75|44.45|43.75|44.47|43.77|44.45|43.75|8
1655156170000|2022-06-13 21:36:10|44.44|43.74|44.46|43.76|44.46|43.76|44.43|43.73|12
1655156180000|2022-06-13 21:36:20|44.45|43.75|44.46|43.76|44.46|43.76|44.43|43.73|9
1655156190000|2022-06-13 21:36:30|44.45|43.75|44.45|43.75|44.46|43.76|44.44|43.74|16
1655156200000|2022-06-13 21:36:40|44.46|43.76|44.45|43.75|44.46|43.76|44.42|43.72|11
1655156210000|2022-06-13 21:36:50|44.43|43.73|44.45|43.75|44.46|43.76|44.42|43.72|15
1655156220000|2022-06-13 21:37:00|44.44|43.74|44.43|43.73|44.45|43.75|44.43|43.73|11
1655156230000|2022-06-13 21:37:10|44.44|43.74|44.38|43.68|44.44|43.74|44.36|43.66|14
1655156240000|2022-06-13 21:37:20|44.43|43.73|44.38|43.68|44.43|43.73|44.36|43.66|13
1655156250000|2022-06-13 21:37:30|44.36|43.66|44.37|43.67|44.38|43.68|44.36|43.66|8
1655156260000|2022-06-13 21:37:40|44.38|43.68|44.37|43.67|44.38|43.68|44.36|43.66|5
1655156270000|2022-06-13 21:37:50|44.36|43.66|44.36|43.66|44.36|43.66|44.34|43.64|11
1655156280000|2022-06-13 21:38:00|44.37|43.67|44.34|43.64|44.4|43.7|44.34|43.64|14
1655156290000|2022-06-13 21:38:10|44.37|43.67|44.37|43.67|44.4|43.7|44.35|43.65|13
1655156300000|2022-06-13 21:38:20|44.36|43.66|44.37|43.67|44.38|43.68|44.36|43.66|9
1655156310000|2022-06-13 21:38:30|44.36|43.66|44.38|43.68|44.39|43.69|44.35|43.65|11
1655156320000|2022-06-13 21:38:40|44.36|43.66|44.36|43.66|44.37|43.67|44.36|43.66|7
1655156330000|2022-06-13 21:38:50|44.37|43.67|44.36|43.66|44.37|43.67|44.36|43.66|8
1655156340000|2022-06-13 21:39:00|44.37|43.67|44.37|43.67|44.37|43.67|44.35|43.65|9
1655156350000|2022-06-13 21:39:10|44.36|43.66|44.36|43.66|44.4|43.7|44.35|43.65|17
1655156360000|2022-06-13 21:39:20|44.37|43.67|44.37|43.67|44.37|43.67|44.36|43.66|7
1655156370000|2022-06-13 21:39:30|44.36|43.66|44.37|43.67|44.39|43.69|44.36|43.66|10
1655156380000|2022-06-13 21:39:40|44.36|43.66|44.37|43.67|44.37|43.67|44.34|43.64|14
1655156390000|2022-06-13 21:39:50|44.36|43.66|44.37|43.67|44.37|43.67|44.36|43.66|10
1655156400000|2022-06-13 21:40:00|44.36|43.66|44.37|43.67|44.38|43.68|44.36|43.66|12
1655156410000|2022-06-13 21:40:10|44.36|43.66|44.37|43.67|44.39|43.69|44.36|43.66|18
1655156420000|2022-06-13 21:40:20|44.36|43.66|44.38|43.68|44.39|43.69|44.34|43.64|15
1655156430000|2022-06-13 21:40:30|44.36|43.66|44.37|43.67|44.37|43.67|44.36|43.66|8
1655156440000|2022-06-13 21:40:40|44.36|43.66|44.37|43.67|44.37|43.67|44.36|43.66|8
1655156450000|2022-06-13 21:40:50|44.36|43.66|44.37|43.67|44.37|43.67|44.36|43.66|2
1655156460000|2022-06-13 21:41:00|44.36|43.66|44.38|43.68|44.39|43.69|44.36|43.66|4
1655156470000|2022-06-13 21:41:10|44.36|43.66|44.37|43.67|44.37|43.67|44.35|43.65|15
1655156480000|2022-06-13 21:41:20|44.36|43.66|44.37|43.67|44.37|43.67|44.36|43.66|14
1655156490000|2022-06-13 21:41:30|44.35|43.65|44.36|43.66|44.39|43.69|44.34|43.64|21
1655156500000|2022-06-13 21:41:40|44.34|43.64|44.28|43.58|44.35|43.65|44.28|43.58|21
1655156510000|2022-06-13 21:41:50|44.27|43.57|44.28|43.58|44.31|43.61|44.27|43.57|14
1655156520000|2022-06-13 21:42:00|44.29|43.59|44.29|43.59|44.3|43.6|44.28|43.58|15
1655156530000|2022-06-13 21:42:10|44.28|43.58|44.27|43.57|44.3|43.6|44.26|43.56|12
1655156540000|2022-06-13 21:42:20|44.29|43.59|44.19|43.49|44.29|43.59|44.19|43.49|14
1655156550000|2022-06-13 21:42:30|44.2|43.5|44.18|43.48|44.2|43.5|44.17|43.47|12
1655156560000|2022-06-13 21:42:40|44.17|43.47|44.08|43.38|44.18|43.48|44.08|43.38|15
1655156570000|2022-06-13 21:42:50|44.07|43.37|44.07|43.37|44.08|43.38|44.06|43.36|9
1655156580000|2022-06-13 21:43:00|44.06|43.36|44.06|43.36|44.07|43.37|44.05|43.35|7
1655156590000|2022-06-13 21:43:10|44.07|43.37|44.08|43.38|44.1|43.4|44.04|43.34|17
1655156600000|2022-06-13 21:43:20|44.07|43.37|43.98|43.28|44.09|43.39|43.98|43.28|17
1655156610000|2022-06-13 21:43:30|43.99|43.29|43.98|43.28|43.99|43.29|43.98|43.28|2
1655156620000|2022-06-13 21:43:40|43.97|43.27|43.97|43.27|43.98|43.28|43.97|43.27|13
1655156630000|2022-06-13 21:43:50|43.98|43.28|43.98|43.28|43.98|43.28|43.97|43.27|9
1655156640000|2022-06-13 21:44:00|43.99|43.29|43.98|43.28|43.99|43.29|43.98|43.28|6
1655156650000|2022-06-13 21:44:10|43.99|43.29|43.99|43.29|43.99|43.29|43.98|43.28|3
1655156660000|2022-06-13 21:44:20|43.98|43.28|44|43.3|44.01|43.31|43.98|43.28|11
1655156670000|2022-06-13 21:44:30|44.01|43.31|44.01|43.31|44.02|43.32|44|43.3|7
1655156680000|2022-06-13 21:44:40|44|43.3|44|43.3|44.01|43.31|44|43.3|7
1655156690000|2022-06-13 21:44:50|44.01|43.31|44.01|43.31|44.01|43.31|44|43.3|3
1655156700000|2022-06-13 21:45:00|44|43.3|44.01|43.31|44.04|43.34|44|43.3|13
1655156710000|2022-06-13 21:45:10|44.02|43.32|44.06|43.36|44.07|43.37|44.01|43.31|16
1655156720000|2022-06-13 21:45:20|44.07|43.37|44.15|43.45|44.16|43.46|44.06|43.36|21
1655156730000|2022-06-13 21:45:30|44.16|43.46|44.17|43.47|44.18|43.48|44.15|43.45|12
1655156740000|2022-06-13 21:45:40|44.18|43.48|44.15|43.45|44.18|43.48|44.15|43.45|6
1655156750000|2022-06-13 21:45:50|44.14|43.44|44.16|43.46|44.16|43.46|44.14|43.44|9
1655156760000|2022-06-13 21:46:00|44.17|43.47|44.17|43.47|44.18|43.48|44.15|43.45|7
1655156770000|2022-06-13 21:46:10|44.18|43.48|44.16|43.46|44.18|43.48|44.15|43.45|12
1655156780000|2022-06-13 21:46:20|44.17|43.47|44.17|43.47|44.18|43.48|44.16|43.46|9
1655156790000|2022-06-13 21:46:30|44.18|43.48|44.15|43.45|44.18|43.48|44.15|43.45|12
1655156800000|2022-06-13 21:46:40|44.16|43.46|44.17|43.47|44.17|43.47|44.14|43.44|14
1655156810000|2022-06-13 21:46:50|44.16|43.46|44.18|43.48|44.19|43.49|44.16|43.46|7
1655156820000|2022-06-13 21:47:00|44.2|43.5|44.21|43.51|44.21|43.51|44.17|43.47|11
1655156830000|2022-06-13 21:47:10|44.2|43.5|44.21|43.51|44.21|43.51|44.2|43.5|4
1655156840000|2022-06-13 21:47:20|44.2|43.5|44.21|43.51|44.21|43.51|44.19|43.49|3
1655156850000|2022-06-13 21:47:30|44.2|43.5|44.19|43.49|44.21|43.51|44.18|43.48|14
1655156860000|2022-06-13 21:47:40|44.18|43.48|44.19|43.49|44.21|43.51|44.18|43.48|13
1655156870000|2022-06-13 21:47:50|44.21|43.51|44.19|43.49|44.21|43.51|44.19|43.49|6
1655156880000|2022-06-13 21:48:00|44.21|43.51|44.19|43.49|44.21|43.51|44.19|43.49|2
1655156890000|2022-06-13 21:48:10|44.22|43.52|44.21|43.51|44.22|43.52|44.19|43.49|5
1655156900000|2022-06-13 21:48:20|44.22|43.52|44.2|43.5|44.22|43.52|44.19|43.49|7
1655156910000|2022-06-13 21:48:30|44.21|43.51|44.22|43.52|44.22|43.52|44.2|43.5|7
1655156920000|2022-06-13 21:48:40|44.21|43.51|44.2|43.5|44.22|43.52|44.2|43.5|4
1655156930000|2022-06-13 21:48:50|44.21|43.51|44.22|43.52|44.22|43.52|44.2|43.5|7
1655156940000|2022-06-13 21:49:00|44.23|43.53|44.22|43.52|44.23|43.53|44.2|43.5|4
1655156950000|2022-06-13 21:49:10|44.21|43.51|44.22|43.52|44.23|43.53|44.21|43.51|6
1655156960000|2022-06-13 21:49:20|44.23|43.53|44.28|43.58|44.28|43.58|44.23|43.53|12
1655156970000|2022-06-13 21:49:30|44.27|43.57|44.27|43.57|44.29|43.59|44.27|43.57|19
1655156980000|2022-06-13 21:49:40|44.28|43.58|44.28|43.58|44.28|43.58|44.27|43.57|9
1655156990000|2022-06-13 21:49:50|44.27|43.57|44.19|43.49|44.28|43.58|44.19|43.49|15
1655157000000|2022-06-13 21:50:00|44.2|43.5|44.16|43.46|44.21|43.51|44.16|43.46|20
1655157010000|2022-06-13 21:50:10|44.17|43.47|44.09|43.39|44.17|43.47|44.07|43.37|23
1655157020000|2022-06-13 21:50:20|44.1|43.4|44.09|43.39|44.1|43.4|44.06|43.36|18
1655157030000|2022-06-13 21:50:30|44.08|43.38|44.11|43.41|44.12|43.42|44.08|43.38|13
1655157040000|2022-06-13 21:50:40|44.12|43.42|44.12|43.42|44.12|43.42|44.1|43.4|21
1655157050000|2022-06-13 21:50:50|44.13|43.43|44.12|43.42|44.13|43.43|44.1|43.4|14
1655157060000|2022-06-13 21:51:00|44.13|43.43|44.17|43.47|44.17|43.47|44.11|43.41|8
1655157070000|2022-06-13 21:51:10|44.18|43.48|44.18|43.48|44.19|43.49|44.17|43.47|12
1655157080000|2022-06-13 21:51:20|44.17|43.47|44.17|43.47|44.19|43.49|44.17|43.47|11
1655157090000|2022-06-13 21:51:30|44.18|43.48|44.19|43.49|44.19|43.49|44.17|43.47|7
1655157100000|2022-06-13 21:51:40|44.18|43.48|44.18|43.48|44.19|43.49|44.17|43.47|6
1655157110000|2022-06-13 21:51:50|44.17|43.47|44.18|43.48|44.18|43.48|44.16|43.46|11
1655157120000|2022-06-13 21:52:00|44.16|43.46|44.19|43.49|44.19|43.49|44.16|43.46|12
1655157130000|2022-06-13 21:52:10|44.18|43.48|44.18|43.48|44.19|43.49|44.17|43.47|7
1655157140000|2022-06-13 21:52:20|44.19|43.49|44.19|43.49|44.19|43.49|44.19|43.49|1
1655157150000|2022-06-13 21:52:30|44.2|43.5|44.2|43.5|44.2|43.5|44.19|43.49|9
1655157160000|2022-06-13 21:52:40|44.19|43.49|44.2|43.5|44.21|43.51|44.19|43.49|6
1655157170000|2022-06-13 21:52:50|44.19|43.49|44.2|43.5|44.2|43.5|44.19|43.49|8
1655157180000|2022-06-13 21:53:00|44.19|43.49|44.18|43.48|44.2|43.5|44.18|43.48|9
1655157190000|2022-06-13 21:53:10|44.17|43.47|44.18|43.48|44.19|43.49|44.17|43.47|6
1655157200000|2022-06-13 21:53:20|44.17|43.47|44.19|43.49|44.19|43.49|44.17|43.47|2
1655157210000|2022-06-13 21:53:30|44.17|43.47|44.07|43.37|44.17|43.47|44.07|43.37|21
1655157220000|2022-06-13 21:53:40|44.06|43.36|44.07|43.37|44.09|43.39|44.05|43.35|16
1655157230000|2022-06-13 21:53:50|44.09|43.39|44.07|43.37|44.09|43.39|44.06|43.36|13
1655157240000|2022-06-13 21:54:00|44.09|43.39|44.01|43.31|44.09|43.39|44.01|43.31|17
1655157250000|2022-06-13 21:54:10|44|43.3|43.99|43.29|44.01|43.31|43.98|43.28|16
1655157260000|2022-06-13 21:54:20|43.98|43.28|43.99|43.29|44|43.3|43.98|43.28|14
1655157270000|2022-06-13 21:54:30|43.98|43.28|43.99|43.29|44|43.3|43.98|43.28|10
1655157280000|2022-06-13 21:54:40|44|43.3|43.98|43.28|44|43.3|43.98|43.28|16
1655157290000|2022-06-13 21:54:50|43.99|43.29|43.98|43.28|43.99|43.29|43.97|43.27|4
1655157300000|2022-06-13 21:55:00|43.97|43.27|43.97|43.27|43.98|43.28|43.95|43.25|9
1655157310000|2022-06-13 21:55:10|43.96|43.26|43.89|43.19|43.96|43.26|43.89|43.19|10
1655157320000|2022-06-13 21:55:20|43.88|43.18|43.9|43.2|43.9|43.2|43.88|43.18|7
1655157330000|2022-06-13 21:55:30|43.89|43.19|43.89|43.19|43.9|43.2|43.88|43.18|11
1655157340000|2022-06-13 21:55:40|43.88|43.18|43.89|43.19|43.9|43.2|43.88|43.18|4
1655157350000|2022-06-13 21:55:50|43.9|43.2|43.9|43.2|43.9|43.2|43.89|43.19|9
1655157360000|2022-06-13 21:56:00|43.89|43.19|43.9|43.2|43.9|43.2|43.88|43.18|6
1655157370000|2022-06-13 21:56:10|43.89|43.19|43.89|43.19|43.9|43.2|43.88|43.18|9
1655157380000|2022-06-13 21:56:20|43.88|43.18|43.88|43.18|43.9|43.2|43.88|43.18|3
1655157390000|2022-06-13 21:56:30|43.89|43.19|43.89|43.19|43.9|43.2|43.87|43.17|11
1655157400000|2022-06-13 21:56:40|43.88|43.18|43.89|43.19|43.9|43.2|43.88|43.18|10
1655157410000|2022-06-13 21:56:50|43.88|43.18|43.89|43.19|43.89|43.19|43.88|43.18|10
1655157420000|2022-06-13 21:57:00|43.9|43.2|43.89|43.19|43.9|43.2|43.89|43.19|6
1655157430000|2022-06-13 21:57:10|43.9|43.2|43.9|43.2|43.9|43.2|43.89|43.19|7
1655157440000|2022-06-13 21:57:20|43.89|43.19|43.95|43.25|43.95|43.25|43.88|43.18|6
1655157450000|2022-06-13 21:57:30|43.96|43.26|43.97|43.27|43.99|43.29|43.96|43.26|9
1655157460000|2022-06-13 21:57:40|43.98|43.28|43.98|43.28|43.99|43.29|43.97|43.27|7
1655157470000|2022-06-13 21:57:50|43.99|43.29|43.97|43.27|43.99|43.29|43.96|43.26|14
1655157480000|2022-06-13 21:58:00|43.98|43.28|43.97|43.27|43.99|43.29|43.96|43.26|16
1655157490000|2022-06-13 21:58:10|43.96|43.26|43.95|43.25|43.98|43.28|43.95|43.25|12
1655157500000|2022-06-13 21:58:20|43.96|43.26|43.87|43.17|43.96|43.26|43.87|43.17|17
1655157520000|2022-06-13 21:58:40|43.88|43.18|43.89|43.19|43.9|43.2|43.88|43.18|4
1655157530000|2022-06-13 21:58:50|43.88|43.18|43.96|43.26|43.97|43.27|43.88|43.18|11
1655157540000|2022-06-13 21:59:00|43.97|43.27|43.96|43.26|43.97|43.27|43.94|43.24|4
1655157550000|2022-06-13 21:59:10|43.97|43.27|43.96|43.26|43.97|43.27|43.96|43.26|4
1655157560000|2022-06-13 21:59:20|43.97|43.27|43.97|43.27|43.97|43.27|43.96|43.26|13
1655157570000|2022-06-13 21:59:30|43.96|43.26|43.96|43.26|43.97|43.27|43.95|43.25|9
1655157580000|2022-06-13 21:59:40|43.95|43.25|43.96|43.26|43.96|43.26|43.95|43.25|6
1655157590000|2022-06-13 21:59:50|43.97|43.27|43.96|43.26|43.97|43.27|43.95|43.25|7
1655157600000|2022-06-13 22:00:00|43.97|43.27|43.95|43.25|43.98|43.28|43.95|43.25|16
1655157610000|2022-06-13 22:00:10|43.96|43.26|43.95|43.25|43.96|43.26|43.95|43.25|12
1655157620000|2022-06-13 22:00:20|43.94|43.24|43.96|43.26|43.96|43.26|43.94|43.24|7
1655157640000|2022-06-13 22:00:40|43.97|43.27|43.98|43.28|43.98|43.28|43.96|43.26|6
1655157650000|2022-06-13 22:00:50|43.97|43.27|43.97|43.27|43.98|43.28|43.97|43.27|3
1655157660000|2022-06-13 22:01:00|43.98|43.28|44.04|43.34|44.04|43.34|43.98|43.28|4
1655157670000|2022-06-13 22:01:10|44.05|43.35|44.05|43.35|44.07|43.37|44.03|43.33|10
1655157680000|2022-06-13 22:01:20|44.06|43.36|44.06|43.36|44.06|43.36|44.04|43.34|17
1655157690000|2022-06-13 22:01:30|44.05|43.35|44.06|43.36|44.06|43.36|44.05|43.35|10
1655157700000|2022-06-13 22:01:40|44.05|43.35|44.06|43.36|44.07|43.37|44.04|43.34|8
1655157710000|2022-06-13 22:01:50|44.07|43.37|44.09|43.39|44.09|43.39|44.07|43.37|7
1655157720000|2022-06-13 22:02:00|44.08|43.38|44.07|43.37|44.08|43.38|44.05|43.35|15
1655157730000|2022-06-13 22:02:10|44.08|43.38|44.06|43.36|44.09|43.39|44.05|43.35|18
1655157740000|2022-06-13 22:02:20|44.07|43.37|44.07|43.37|44.07|43.37|44.06|43.36|7
1655157750000|2022-06-13 22:02:30|44.06|43.36|44.06|43.36|44.08|43.38|44.06|43.36|11
1655157760000|2022-06-13 22:02:40|44.08|43.38|43.98|43.28|44.08|43.38|43.97|43.27|21
1655157770000|2022-06-13 22:02:50|43.97|43.27|44.06|43.36|44.07|43.37|43.97|43.27|18
1655157780000|2022-06-13 22:03:00|44.07|43.37|44.07|43.37|44.08|43.38|44.05|43.35|18
1655157790000|2022-06-13 22:03:10|44.06|43.36|44.08|43.38|44.09|43.39|44.05|43.35|16
1655157800000|2022-06-13 22:03:20|44.07|43.37|44.07|43.37|44.08|43.38|44.06|43.36|13
1655157810000|2022-06-13 22:03:30|44.06|43.36|44.07|43.37|44.1|43.4|44.06|43.36|21
1655157820000|2022-06-13 22:03:40|44.08|43.38|44.07|43.37|44.1|43.4|44.07|43.37|13
1655157830000|2022-06-13 22:03:50|44.08|43.38|44.08|43.38|44.08|43.38|44.07|43.37|11
1655157840000|2022-06-13 22:04:00|44.09|43.39|44.1|43.4|44.1|43.4|44.07|43.37|18
1655157850000|2022-06-13 22:04:10|44.08|43.38|44.07|43.37|44.09|43.39|44.05|43.35|14
1655157860000|2022-06-13 22:04:20|44.08|43.38|44.06|43.36|44.08|43.38|44.05|43.35|8
1655157870000|2022-06-13 22:04:30|44.07|43.37|44.08|43.38|44.09|43.39|44.06|43.36|11
1655157880000|2022-06-13 22:04:40|44.07|43.37|44.07|43.37|44.08|43.38|44.07|43.37|3
1655157890000|2022-06-13 22:04:50|44.08|43.38|44.08|43.38|44.08|43.38|44.07|43.37|5
1655157900000|2022-06-13 22:05:00|44.07|43.37|44.06|43.36|44.08|43.38|44.05|43.35|11
1655157910000|2022-06-13 22:05:10|44.07|43.37|44.07|43.37|44.08|43.38|44.06|43.36|8
1655157920000|2022-06-13 22:05:20|44.08|43.38|44.07|43.37|44.08|43.38|44.06|43.36|10
1655157930000|2022-06-13 22:05:30|44.06|43.36|44.07|43.37|44.08|43.38|44.06|43.36|8
1655157940000|2022-06-13 22:05:40|44.06|43.36|44.07|43.37|44.08|43.38|44.06|43.36|9
1655157950000|2022-06-13 22:05:50|44.08|43.38|44.08|43.38|44.09|43.39|44.07|43.37|11
1655157960000|2022-06-13 22:06:00|44.09|43.39|44.07|43.37|44.09|43.39|44.07|43.37|6
1655157970000|2022-06-13 22:06:10|44.08|43.38|44.07|43.37|44.08|43.38|44.07|43.37|2
1655157980000|2022-06-13 22:06:20|44.09|43.39|44.08|43.38|44.09|43.39|44.07|43.37|4
1655157990000|2022-06-13 22:06:30|44.09|43.39|44.08|43.38|44.09|43.39|44.08|43.38|4
1655158000000|2022-06-13 22:06:40|44.09|43.39|44.08|43.38|44.09|43.39|44.06|43.36|15
1655158010000|2022-06-13 22:06:50|43.99|43.29|43.98|43.28|44.01|43.31|43.97|43.27|10
1655158020000|2022-06-13 22:07:00|43.96|43.26|43.96|43.26|43.98|43.28|43.95|43.25|9
1655158030000|2022-06-13 22:07:10|43.97|43.27|43.96|43.26|44.01|43.31|43.96|43.26|7
1655158040000|2022-06-13 22:07:20|43.98|43.28|44|43.3|44|43.3|43.97|43.27|6
1655158050000|2022-06-13 22:07:30|43.98|43.28|43.98|43.28|44|43.3|43.95|43.25|18
1655158060000|2022-06-13 22:07:40|43.99|43.29|43.99|43.29|44|43.3|43.98|43.28|11
1655158070000|2022-06-13 22:07:50|43.98|43.28|43.98|43.28|44|43.3|43.94|43.24|16
1655158080000|2022-06-13 22:08:00|43.97|43.27|43.88|43.18|43.98|43.28|43.87|43.17|18
1655158090000|2022-06-13 22:08:10|43.91|43.21|43.87|43.17|43.91|43.21|43.87|43.17|11
1655158100000|2022-06-13 22:08:20|43.89|43.19|43.87|43.17|43.9|43.2|43.87|43.17|10
1655158110000|2022-06-13 22:08:30|43.86|43.16|43.84|43.14|43.9|43.2|43.84|43.14|11
1655158120000|2022-06-13 22:08:40|43.8|43.1|43.78|43.08|43.82|43.12|43.78|43.08|14
1655158130000|2022-06-13 22:08:50|43.77|43.07|43.79|43.09|43.81|43.11|43.77|43.07|15
1655158140000|2022-06-13 22:09:00|43.77|43.07|43.68|42.98|43.79|43.09|43.68|42.98|13
1655158150000|2022-06-13 22:09:10|43.69|42.99|43.68|42.98|43.71|43.01|43.67|42.97|15
1655158160000|2022-06-13 22:09:20|43.69|42.99|43.72|43.02|43.72|43.02|43.68|42.98|12
1655158170000|2022-06-13 22:09:30|43.71|43.01|43.75|43.05|43.78|43.08|43.7|43|16
1655158180000|2022-06-13 22:09:40|43.76|43.06|43.69|42.99|43.78|43.08|43.69|42.99|15
1655158190000|2022-06-13 22:09:50|43.7|43|43.69|42.99|43.71|43.01|43.69|42.99|9
1655158200000|2022-06-13 22:10:00|43.72|43.02|43.8|43.1|43.8|43.1|43.7|43|19
1655158210000|2022-06-13 22:10:10|43.76|43.06|43.76|43.06|43.79|43.09|43.75|43.05|20
1655158220000|2022-06-13 22:10:20|43.77|43.07|43.77|43.07|43.79|43.09|43.75|43.05|16
1655158230000|2022-06-13 22:10:30|43.76|43.06|43.77|43.07|43.79|43.09|43.76|43.06|9
1655158240000|2022-06-13 22:10:40|43.79|43.09|43.78|43.08|43.79|43.09|43.76|43.06|20
1655158250000|2022-06-13 22:10:50|43.76|43.06|43.68|42.98|43.78|43.08|43.68|42.98|7
1655158260000|2022-06-13 22:11:00|43.69|42.99|43.67|42.97|43.69|42.99|43.65|42.95|18
1655158270000|2022-06-13 22:11:10|43.68|42.98|43.58|42.88|43.69|42.99|43.58|42.88|20
1655158280000|2022-06-13 22:11:20|43.57|42.87|43.57|42.87|43.61|42.91|43.56|42.86|15
1655158290000|2022-06-13 22:11:30|43.55|42.85|43.58|42.88|43.59|42.89|43.55|42.85|15
1655158300000|2022-06-13 22:11:40|43.57|42.87|43.52|42.82|43.59|42.89|43.52|42.82|16
1655158310000|2022-06-13 22:11:50|43.5|42.8|43.54|42.84|43.54|42.84|43.5|42.8|12
1655158320000|2022-06-13 22:12:00|43.53|42.83|43.51|42.81|43.54|42.84|43.5|42.8|10
1655158330000|2022-06-13 22:12:10|43.5|42.8|43.5|42.8|43.52|42.82|43.48|42.78|11
1655158340000|2022-06-13 22:12:20|43.49|42.79|43.49|42.79|43.51|42.81|43.47|42.77|13
1655158350000|2022-06-13 22:12:30|43.5|42.8|43.55|42.85|43.55|42.85|43.48|42.78|23
1655158360000|2022-06-13 22:12:40|43.56|42.86|43.56|42.86|43.56|42.86|43.55|42.85|9
1655158370000|2022-06-13 22:12:50|43.55|42.85|43.56|42.86|43.57|42.87|43.55|42.85|8
1655158380000|2022-06-13 22:13:00|43.57|42.87|43.57|42.87|43.58|42.88|43.54|42.84|11
1655158390000|2022-06-13 22:13:10|43.58|42.88|43.58|42.88|43.59|42.89|43.57|42.87|9
1655158400000|2022-06-13 22:13:20|43.59|42.89|43.58|42.88|43.59|42.89|43.56|42.86|6
1655158410000|2022-06-13 22:13:30|43.59|42.89|43.59|42.89|43.59|42.89|43.58|42.88|9
1655158420000|2022-06-13 22:13:40|43.58|42.88|43.59|42.89|43.6|42.9|43.58|42.88|14
1655158430000|2022-06-13 22:13:50|43.58|42.88|43.57|42.87|43.58|42.88|43.55|42.85|17
1655158440000|2022-06-13 22:14:00|43.58|42.88|43.58|42.88|43.59|42.89|43.57|42.87|9
1655158450000|2022-06-13 22:14:10|43.59|42.89|43.67|42.97|43.67|42.97|43.59|42.89|8
1655158460000|2022-06-13 22:14:20|43.68|42.98|43.68|42.98|43.68|42.98|43.66|42.96|13
1655158470000|2022-06-13 22:14:30|43.67|42.97|43.67|42.97|43.69|42.99|43.66|42.96|15
1655158480000|2022-06-13 22:14:40|43.66|42.96|43.69|42.99|43.7|43|43.66|42.96|13
1655158490000|2022-06-13 22:14:50|43.68|42.98|43.68|42.98|43.71|43.01|43.66|42.96|17
1655158500000|2022-06-13 22:15:00|43.67|42.97|43.67|42.97|43.68|42.98|43.65|42.95|10
1655158510000|2022-06-13 22:15:10|43.68|42.98|43.67|42.97|43.68|42.98|43.66|42.96|8
1655158520000|2022-06-13 22:15:20|43.66|42.96|43.68|42.98|43.68|42.98|43.66|42.96|7
1655158530000|2022-06-13 22:15:30|43.67|42.97|43.68|42.98|43.68|42.98|43.67|42.97|10
1655158540000|2022-06-13 22:15:40|43.67|42.97|43.68|42.98|43.7|43|43.67|42.97|4
1655158550000|2022-06-13 22:15:50|43.7|43|43.68|42.98|43.7|43|43.67|42.97|14
1655158560000|2022-06-13 22:16:00|43.7|43|43.66|42.96|43.7|43|43.59|42.89|26
1655158570000|2022-06-13 22:16:10|43.67|42.97|43.68|42.98|43.68|42.98|43.64|42.94|12
1655158580000|2022-06-13 22:16:20|43.69|42.99|43.69|42.99|43.69|42.99|43.66|42.96|5
1655158590000|2022-06-13 22:16:30|43.67|42.97|43.68|42.98|43.68|42.98|43.65|42.95|17
1655158600000|2022-06-13 22:16:40|43.67|42.97|43.66|42.96|43.68|42.98|43.66|42.96|12
1655158610000|2022-06-13 22:16:50|43.67|42.97|43.67|42.97|43.68|42.98|43.66|42.96|7
1655158620000|2022-06-13 22:17:00|43.68|42.98|43.6|42.9|43.68|42.98|43.57|42.87|17
1655158630000|2022-06-13 22:17:10|43.56|42.86|43.61|42.91|43.62|42.92|43.56|42.86|14
1655158640000|2022-06-13 22:17:20|43.6|42.9|43.64|42.94|43.67|42.97|43.6|42.9|16
1655158650000|2022-06-13 22:17:30|43.67|42.97|43.67|42.97|43.68|42.98|43.66|42.96|9
1655158660000|2022-06-13 22:17:40|43.69|42.99|43.69|42.99|43.7|43|43.68|42.98|14
1655158670000|2022-06-13 22:17:50|43.68|42.98|43.69|42.99|43.7|43|43.68|42.98|4
1655158680000|2022-06-13 22:18:00|43.68|42.98|43.69|42.99|43.69|42.99|43.66|42.96|6
1655158690000|2022-06-13 22:18:10|43.67|42.97|43.69|42.99|43.69|42.99|43.67|42.97|6
1655158700000|2022-06-13 22:18:20|43.68|42.98|43.69|42.99|43.69|42.99|43.68|42.98|2
1655158710000|2022-06-13 22:18:30|43.67|42.97|43.67|42.97|43.67|42.97|43.67|42.97|1
1655158720000|2022-06-13 22:18:40|43.7|43|43.69|42.99|43.7|43|43.68|42.98|10
1655158730000|2022-06-13 22:18:50|43.67|42.97|43.6|42.9|43.68|42.98|43.59|42.89|12
1655158740000|2022-06-13 22:19:00|43.59|42.89|43.56|42.86|43.6|42.9|43.56|42.86|17
1655158750000|2022-06-13 22:19:10|43.57|42.87|43.5|42.8|43.58|42.88|43.5|42.8|12
1655158760000|2022-06-13 22:19:20|43.49|42.79|43.5|42.8|43.51|42.81|43.48|42.78|18
1655158770000|2022-06-13 22:19:30|43.49|42.79|43.49|42.79|43.5|42.8|43.47|42.77|17
1655158780000|2022-06-13 22:19:40|43.48|42.78|43.48|42.78|43.49|42.79|43.46|42.76|11
1655158790000|2022-06-13 22:19:50|43.47|42.77|43.46|42.76|43.48|42.78|43.46|42.76|8
1655158800000|2022-06-13 22:20:00|43.47|42.77|43.48|42.78|43.48|42.78|43.46|42.76|12
1655158810000|2022-06-13 22:20:10|43.47|42.77|43.46|42.76|43.48|42.78|43.46|42.76|14
1655158820000|2022-06-13 22:20:20|43.47|42.77|43.49|42.79|43.49|42.79|43.46|42.76|15
1655158830000|2022-06-13 22:20:30|43.48|42.78|43.48|42.78|43.5|42.8|43.47|42.77|15
1655158840000|2022-06-13 22:20:40|43.47|42.77|43.49|42.79|43.49|42.79|43.47|42.77|7
1655158850000|2022-06-13 22:20:50|43.48|42.78|43.49|42.79|43.49|42.79|43.48|42.78|4
1655158860000|2022-06-13 22:21:00|43.48|42.78|43.52|42.82|43.52|42.82|43.48|42.78|6
1655158870000|2022-06-13 22:21:10|43.54|42.84|43.53|42.83|43.59|42.89|43.53|42.83|21
1655158880000|2022-06-13 22:21:20|43.54|42.84|43.57|42.87|43.57|42.87|43.5|42.8|16
1655158890000|2022-06-13 22:21:30|43.55|42.85|43.55|42.85|43.59|42.89|43.54|42.84|19
1655158900000|2022-06-13 22:21:40|43.57|42.87|43.5|42.8|43.58|42.88|43.49|42.79|16
1655158910000|2022-06-13 22:21:50|43.51|42.81|43.57|42.87|43.58|42.88|43.51|42.81|18
1655158920000|2022-06-13 22:22:00|43.56|42.86|43.57|42.87|43.59|42.89|43.56|42.86|8
1655158930000|2022-06-13 22:22:10|43.54|42.84|43.5|42.8|43.54|42.84|43.49|42.79|12
1655158940000|2022-06-13 22:22:20|43.51|42.81|43.5|42.8|43.51|42.81|43.48|42.78|14
1655158950000|2022-06-13 22:22:30|43.51|42.81|43.51|42.81|43.52|42.82|43.5|42.8|5
1655158960000|2022-06-13 22:22:40|43.5|42.8|43.56|42.86|43.56|42.86|43.49|42.79|14
1655158970000|2022-06-13 22:22:50|43.57|42.87|43.53|42.83|43.58|42.88|43.53|42.83|14
1655158980000|2022-06-13 22:23:00|43.54|42.84|43.5|42.8|43.54|42.84|43.48|42.78|18
1655158990000|2022-06-13 22:23:10|43.52|42.82|43.51|42.81|43.52|42.82|43.5|42.8|9
1655159000000|2022-06-13 22:23:20|43.5|42.8|43.55|42.85|43.56|42.86|43.49|42.79|19
1655159010000|2022-06-13 22:23:30|43.56|42.86|43.49|42.79|43.57|42.87|43.48|42.78|16
1655159020000|2022-06-13 22:23:40|43.5|42.8|43.49|42.79|43.5|42.8|43.48|42.78|8
1655159030000|2022-06-13 22:23:50|43.48|42.78|43.49|42.79|43.5|42.8|43.48|42.78|9
1655159040000|2022-06-13 22:24:00|43.5|42.8|43.49|42.79|43.5|42.8|43.49|42.79|8
1655159050000|2022-06-13 22:24:10|43.5|42.8|43.49|42.79|43.5|42.8|43.48|42.78|13
1655159060000|2022-06-13 22:24:20|43.5|42.8|43.5|42.8|43.5|42.8|43.49|42.79|9
1655159070000|2022-06-13 22:24:30|43.49|42.79|43.5|42.8|43.5|42.8|43.48|42.78|6
1655159080000|2022-06-13 22:24:40|43.49|42.79|43.51|42.81|43.51|42.81|43.48|42.78|9
1655159090000|2022-06-13 22:24:50|43.49|42.79|43.56|42.86|43.56|42.86|43.49|42.79|15
1655159100000|2022-06-13 22:25:00|43.57|42.87|43.49|42.79|43.58|42.88|43.48|42.78|15
1655159110000|2022-06-13 22:25:10|43.5|42.8|43.48|42.78|43.5|42.8|43.47|42.77|10
1655159120000|2022-06-13 22:25:20|43.5|42.8|43.5|42.8|43.51|42.81|43.47|42.77|18
1655159130000|2022-06-13 22:25:30|43.49|42.79|43.41|42.71|43.5|42.8|43.41|42.71|20
1655159140000|2022-06-13 22:25:40|43.4|42.7|43.4|42.7|43.41|42.71|43.4|42.7|9
1655159150000|2022-06-13 22:25:50|43.41|42.71|43.4|42.7|43.47|42.77|43.39|42.69|17
1655159160000|2022-06-13 22:26:00|43.41|42.71|43.47|42.77|43.47|42.77|43.4|42.7|12
1655159170000|2022-06-13 22:26:10|43.48|42.78|43.46|42.76|43.48|42.78|43.38|42.68|16
1655159180000|2022-06-13 22:26:20|43.45|42.75|43.46|42.76|43.46|42.76|43.45|42.75|6
1655159190000|2022-06-13 22:26:30|43.47|42.77|43.47|42.77|43.47|42.77|43.45|42.75|16
1655159200000|2022-06-13 22:26:40|43.46|42.76|43.47|42.77|43.47|42.77|43.45|42.75|14
1655159210000|2022-06-13 22:26:50|43.48|42.78|43.47|42.77|43.48|42.78|43.47|42.77|2
1655159220000|2022-06-13 22:27:00|43.49|42.79|43.48|42.78|43.49|42.79|43.46|42.76|15
1655159230000|2022-06-13 22:27:10|43.47|42.77|43.41|42.71|43.49|42.79|43.4|42.7|11
1655159240000|2022-06-13 22:27:20|43.4|42.7|43.41|42.71|43.43|42.73|43.39|42.69|13
1655159250000|2022-06-13 22:27:30|43.4|42.7|43.4|42.7|43.43|42.73|43.39|42.69|14
1655159260000|2022-06-13 22:27:40|43.41|42.71|43.4|42.7|43.41|42.71|43.39|42.69|12
1655159270000|2022-06-13 22:27:50|43.41|42.71|43.47|42.77|43.47|42.77|43.41|42.71|12
1655159280000|2022-06-13 22:28:00|43.46|42.76|43.41|42.71|43.47|42.77|43.41|42.71|7
1655159290000|2022-06-13 22:28:10|43.42|42.72|43.46|42.76|43.48|42.78|43.42|42.72|11
1655159300000|2022-06-13 22:28:20|43.47|42.77|43.52|42.82|43.52|42.82|43.46|42.76|20
1655159310000|2022-06-13 22:28:30|43.53|42.83|43.48|42.78|43.55|42.85|43.47|42.77|22
1655159320000|2022-06-13 22:28:40|43.49|42.79|43.48|42.78|43.5|42.8|43.47|42.77|8
1655159330000|2022-06-13 22:28:50|43.47|42.77|43.48|42.78|43.49|42.79|43.47|42.77|18
1655159340000|2022-06-13 22:29:00|43.51|42.81|43.49|42.79|43.51|42.81|43.49|42.79|8
1655159350000|2022-06-13 22:29:10|43.5|42.8|43.47|42.77|43.5|42.8|43.47|42.77|21
1655159360000|2022-06-13 22:29:20|43.48|42.78|43.45|42.75|43.5|42.8|43.43|42.73|21
1655159370000|2022-06-13 22:29:30|43.44|42.74|43.47|42.77|43.48|42.78|43.42|42.72|12
1655159380000|2022-06-13 22:29:40|43.48|42.78|43.46|42.76|43.48|42.78|43.45|42.75|7
1655159390000|2022-06-13 22:29:50|43.47|42.77|43.48|42.78|43.49|42.79|43.46|42.76|17
1655159400000|2022-06-13 22:30:00|43.47|42.77|43.47|42.77|43.49|42.79|43.47|42.77|7
1655159410000|2022-06-13 22:30:10|43.48|42.78|43.48|42.78|43.48|42.78|43.47|42.77|13
1655159420000|2022-06-13 22:30:20|43.47|42.77|43.49|42.79|43.49|42.79|43.47|42.77|15
1655159430000|2022-06-13 22:30:30|43.48|42.78|43.48|42.78|43.49|42.79|43.46|42.76|17
1655159440000|2022-06-13 22:30:40|43.47|42.77|43.48|42.78|43.49|42.79|43.46|42.76|11
1655159450000|2022-06-13 22:30:50|43.49|42.79|43.51|42.81|43.51|42.81|43.48|42.78|11
1655159460000|2022-06-13 22:31:00|43.5|42.8|43.55|42.85|43.56|42.86|43.5|42.8|16
1655159470000|2022-06-13 22:31:10|43.56|42.86|43.56|42.86|43.59|42.89|43.55|42.85|16
1655159480000|2022-06-13 22:31:20|43.57|42.87|43.61|42.91|43.61|42.91|43.57|42.87|11
1655159490000|2022-06-13 22:31:30|43.6|42.9|43.61|42.91|43.62|42.92|43.59|42.89|14
1655159500000|2022-06-13 22:31:40|43.6|42.9|43.6|42.9|43.6|42.9|43.58|42.88|9
1655159510000|2022-06-13 22:31:50|43.59|42.89|43.6|42.9|43.61|42.91|43.59|42.89|16
1655159520000|2022-06-13 22:32:00|43.59|42.89|43.51|42.81|43.62|42.92|43.51|42.81|19
1655159530000|2022-06-13 22:32:10|43.52|42.82|43.59|42.89|43.6|42.9|43.52|42.82|21
1655159540000|2022-06-13 22:32:20|43.58|42.88|43.65|42.95|43.66|42.96|43.56|42.86|23
1655159550000|2022-06-13 22:32:30|43.66|42.96|43.61|42.91|43.67|42.97|43.59|42.89|11
1655159560000|2022-06-13 22:32:40|43.62|42.92|43.67|42.97|43.68|42.98|43.61|42.91|21
1655159570000|2022-06-13 22:32:50|43.66|42.96|43.63|42.93|43.69|42.99|43.61|42.91|19
1655159580000|2022-06-13 22:33:00|43.62|42.92|43.6|42.9|43.62|42.92|43.6|42.9|12
1655159590000|2022-06-13 22:33:10|43.61|42.91|43.6|42.9|43.62|42.92|43.59|42.89|12
1655159600000|2022-06-13 22:33:20|43.59|42.89|43.64|42.94|43.64|42.94|43.59|42.89|19
1655159610000|2022-06-13 22:33:30|43.65|42.95|43.65|42.95|43.68|42.98|43.64|42.94|16
1655159620000|2022-06-13 22:33:40|43.64|42.94|43.67|42.97|43.67|42.97|43.59|42.89|14
1655159630000|2022-06-13 22:33:50|43.66|42.96|43.61|42.91|43.66|42.96|43.59|42.89|17
1655159640000|2022-06-13 22:34:00|43.62|42.92|43.59|42.89|43.62|42.92|43.56|42.86|25
1655159650000|2022-06-13 22:34:10|43.58|42.88|43.58|42.88|43.6|42.9|43.58|42.88|18
1655159660000|2022-06-13 22:34:20|43.59|42.89|43.59|42.89|43.6|42.9|43.58|42.88|12
1655159670000|2022-06-13 22:34:30|43.58|42.88|43.59|42.89|43.6|42.9|43.58|42.88|16
1655159680000|2022-06-13 22:34:40|43.6|42.9|43.6|42.9|43.6|42.9|43.58|42.88|15
1655159690000|2022-06-13 22:34:50|43.61|42.91|43.66|42.96|43.67|42.97|43.61|42.91|15
1655159700000|2022-06-13 22:35:00|43.65|42.95|43.61|42.91|43.69|42.99|43.61|42.91|16
1655159710000|2022-06-13 22:35:10|43.6|42.9|43.58|42.88|43.61|42.91|43.57|42.87|19
1655159720000|2022-06-13 22:35:20|43.55|42.85|43.57|42.87|43.58|42.88|43.49|42.79|19
1655159730000|2022-06-13 22:35:30|43.56|42.86|43.57|42.87|43.57|42.87|43.54|42.84|9
1655159740000|2022-06-13 22:35:40|43.58|42.88|43.57|42.87|43.58|42.88|43.56|42.86|12
1655159750000|2022-06-13 22:35:50|43.58|42.88|43.57|42.87|43.58|42.88|43.57|42.87|8
1655159760000|2022-06-13 22:36:00|43.56|42.86|43.5|42.8|43.56|42.86|43.49|42.79|9
1655159770000|2022-06-13 22:36:10|43.51|42.81|43.48|42.78|43.52|42.82|43.48|42.78|15
1655159780000|2022-06-13 22:36:20|43.47|42.77|43.47|42.77|43.49|42.79|43.46|42.76|16
1655159790000|2022-06-13 22:36:30|43.48|42.78|43.5|42.8|43.5|42.8|43.47|42.77|17
1655159800000|2022-06-13 22:36:40|43.49|42.79|43.49|42.79|43.49|42.79|43.48|42.78|7
1655159810000|2022-06-13 22:36:50|43.5|42.8|43.49|42.79|43.5|42.8|43.49|42.79|8
1655159820000|2022-06-13 22:37:00|43.5|42.8|43.51|42.81|43.51|42.81|43.49|42.79|12
1655159830000|2022-06-13 22:37:10|43.5|42.8|43.46|42.76|43.52|42.82|43.46|42.76|17
1655159840000|2022-06-13 22:37:20|43.47|42.77|43.41|42.71|43.47|42.77|43.39|42.69|23
1655159850000|2022-06-13 22:37:30|43.4|42.7|43.37|42.67|43.41|42.71|43.37|42.67|10
1655159860000|2022-06-13 22:37:40|43.36|42.66|43.33|42.63|43.37|42.67|43.29|42.59|23
1655159870000|2022-06-13 22:37:50|43.32|42.62|43.22|42.52|43.32|42.62|43.22|42.52|16
1655159880000|2022-06-13 22:38:00|43.2|42.5|43.22|42.52|43.23|42.53|43.2|42.5|12
1655159890000|2022-06-13 22:38:10|43.23|42.53|43.27|42.57|43.29|42.59|43.21|42.51|13
1655159900000|2022-06-13 22:38:20|43.26|42.56|43.2|42.5|43.28|42.58|43.2|42.5|22
1655159910000|2022-06-13 22:38:30|43.22|42.52|43.21|42.51|43.27|42.57|43.2|42.5|21
1655159920000|2022-06-13 22:38:40|43.22|42.52|43.27|42.57|43.29|42.59|43.22|42.52|20
1655159930000|2022-06-13 22:38:50|43.28|42.58|43.27|42.57|43.29|42.59|43.26|42.56|23
1655159940000|2022-06-13 22:39:00|43.26|42.56|43.22|42.52|43.28|42.58|43.2|42.5|12
1655159950000|2022-06-13 22:39:10|43.2|42.5|43.27|42.57|43.27|42.57|43.18|42.48|14
1655159960000|2022-06-13 22:39:20|43.26|42.56|43.28|42.58|43.28|42.58|43.26|42.56|15
1655159970000|2022-06-13 22:39:30|43.27|42.57|43.27|42.57|43.28|42.58|43.26|42.56|9
1655159980000|2022-06-13 22:39:40|43.29|42.59|42.99|42.29|43.29|42.59|42.98|42.28|23
1655159990000|2022-06-13 22:39:50|42.98|42.28|43.03|42.33|43.08|42.38|42.96|42.26|27
1655160000000|2022-06-13 22:40:00|43.04|42.34|43.07|42.37|43.11|42.41|43.03|42.33|22
1655160010000|2022-06-13 22:40:10|43.08|42.38|43.16|42.46|43.16|42.46|43.08|42.38|17
1655160020000|2022-06-13 22:40:20|43.17|42.47|43.38|42.68|43.39|42.69|43.17|42.47|25
1655160030000|2022-06-13 22:40:30|43.39|42.69|43.45|42.75|43.48|42.78|43.39|42.69|25
1655160040000|2022-06-13 22:40:40|43.44|42.74|43.39|42.69|43.48|42.78|43.39|42.69|20
1655160050000|2022-06-13 22:40:50|43.4|42.7|43.38|42.68|43.43|42.73|43.35|42.65|23
1655160060000|2022-06-13 22:41:00|43.36|42.66|43.28|42.58|43.38|42.68|43.27|42.57|24
1655160070000|2022-06-13 22:41:10|43.27|42.57|43.27|42.57|43.29|42.59|43.26|42.56|19
1655160080000|2022-06-13 22:41:20|43.26|42.56|43.27|42.57|43.28|42.58|43.24|42.54|15
1655160090000|2022-06-13 22:41:30|43.26|42.56|43.24|42.54|43.27|42.57|43.24|42.54|10
1655160100000|2022-06-13 22:41:40|43.25|42.55|43.25|42.55|43.28|42.58|43.25|42.55|17
1655160110000|2022-06-13 22:41:50|43.27|42.57|43.21|42.51|43.29|42.59|43.21|42.51|20
1655160120000|2022-06-13 22:42:00|43.2|42.5|43.28|42.58|43.29|42.59|43.14|42.44|27
1655160130000|2022-06-13 22:42:10|43.3|42.6|43.32|42.62|43.36|42.66|43.3|42.6|23
1655160140000|2022-06-13 22:42:20|43.3|42.6|43.28|42.58|43.3|42.6|43.27|42.57|19
1655160150000|2022-06-13 22:42:30|43.27|42.57|43.3|42.6|43.3|42.6|43.27|42.57|16
1655160160000|2022-06-13 22:42:40|43.29|42.59|43.4|42.7|43.4|42.7|43.29|42.59|24
1655160170000|2022-06-13 22:42:50|43.37|42.67|43.31|42.61|43.39|42.69|43.29|42.59|23
1655160180000|2022-06-13 22:43:00|43.3|42.6|43.27|42.57|43.31|42.61|43.27|42.57|19
1655160190000|2022-06-13 22:43:10|43.25|42.55|43.23|42.53|43.28|42.58|43.22|42.52|15
1655160200000|2022-06-13 22:43:20|43.22|42.52|43.21|42.51|43.26|42.56|43.2|42.5|17
1655160210000|2022-06-13 22:43:30|43.2|42.5|43.26|42.56|43.26|42.56|43.18|42.48|16
1655160220000|2022-06-13 22:43:40|43.27|42.57|43.29|42.59|43.29|42.59|43.26|42.56|19
1655160230000|2022-06-13 22:43:50|43.3|42.6|43.3|42.6|43.31|42.61|43.29|42.59|9
1655160240000|2022-06-13 22:44:00|43.33|42.63|43.4|42.7|43.4|42.7|43.33|42.63|16
1655160250000|2022-06-13 22:44:10|43.41|42.71|43.29|42.59|43.41|42.71|43.29|42.59|21
1655160260000|2022-06-13 22:44:20|43.3|42.6|43.27|42.57|43.3|42.6|43.24|42.54|19
1655160270000|2022-06-13 22:44:30|43.28|42.58|43.27|42.57|43.29|42.59|43.27|42.57|17
1655160280000|2022-06-13 22:44:40|43.26|42.56|43.28|42.58|43.29|42.59|43.26|42.56|19
1655160290000|2022-06-13 22:44:50|43.27|42.57|43.28|42.58|43.28|42.58|43.27|42.57|4
1655160300000|2022-06-13 22:45:00|43.29|42.59|43.31|42.61|43.31|42.61|43.29|42.59|5
1655160310000|2022-06-13 22:45:10|43.3|42.6|43.32|42.62|43.35|42.65|43.3|42.6|18
1655160320000|2022-06-13 22:45:20|43.33|42.63|43.28|42.58|43.33|42.63|43.27|42.57|16
1655160330000|2022-06-13 22:45:30|43.29|42.59|43.19|42.49|43.29|42.59|43.19|42.49|16
1655160340000|2022-06-13 22:45:40|43.2|42.5|43.2|42.5|43.22|42.52|43.19|42.49|17
1655160350000|2022-06-13 22:45:50|43.21|42.51|43.16|42.46|43.21|42.51|43.16|42.46|22
1655160360000|2022-06-13 22:46:00|43.17|42.47|43.2|42.5|43.21|42.51|43.16|42.46|18
1655160370000|2022-06-13 22:46:10|43.21|42.51|43.11|42.41|43.21|42.51|43.1|42.4|24
1655160380000|2022-06-13 22:46:20|43.12|42.42|43.16|42.46|43.18|42.48|43.11|42.41|20
1655160390000|2022-06-13 22:46:30|43.15|42.45|43.2|42.5|43.21|42.51|43.15|42.45|18
1655160400000|2022-06-13 22:46:40|43.19|42.49|43.24|42.54|43.25|42.55|43.19|42.49|13
1655160410000|2022-06-13 22:46:50|43.25|42.55|43.21|42.51|43.25|42.55|43.2|42.5|17
1655160420000|2022-06-13 22:47:00|43.2|42.5|43.24|42.54|43.25|42.55|43.17|42.47|15
1655160430000|2022-06-13 22:47:10|43.25|42.55|43.18|42.48|43.25|42.55|43.17|42.47|15
1655160440000|2022-06-13 22:47:20|43.19|42.49|43.16|42.46|43.2|42.5|43.16|42.46|12
1655160450000|2022-06-13 22:47:30|43.18|42.48|43.09|42.39|43.18|42.48|43.09|42.39|9
1655160460000|2022-06-13 22:47:40|43.11|42.41|43.15|42.45|43.18|42.48|43.09|42.39|20
1655160470000|2022-06-13 22:47:50|43.11|42.41|43.06|42.36|43.12|42.42|43|42.3|22
1655160480000|2022-06-13 22:48:00|43.05|42.35|42.98|42.28|43.07|42.37|42.98|42.28|16
1655160490000|2022-06-13 22:48:10|42.97|42.27|42.98|42.28|43.08|42.38|42.97|42.27|25
1655160500000|2022-06-13 22:48:20|42.99|42.29|42.93|42.23|43|42.3|42.93|42.23|21
1655160510000|2022-06-13 22:48:30|42.9|42.2|42.95|42.25|42.97|42.27|42.9|42.2|20
1655160520000|2022-06-13 22:48:40|42.94|42.24|42.92|42.22|42.97|42.27|42.92|42.22|19
1655160530000|2022-06-13 22:48:50|42.91|42.21|42.97|42.27|42.98|42.28|42.9|42.2|20
1655160540000|2022-06-13 22:49:00|42.96|42.26|43.04|42.34|43.06|42.36|42.96|42.26|15
1655160550000|2022-06-13 22:49:10|43.03|42.33|43.11|42.41|43.16|42.46|43.01|42.31|19
1655160560000|2022-06-13 22:49:20|43.1|42.4|43.1|42.4|43.15|42.45|43.08|42.38|22
1655160570000|2022-06-13 22:49:30|43.11|42.41|43.11|42.41|43.16|42.46|43.07|42.37|24
1655160580000|2022-06-13 22:49:40|43.1|42.4|43.15|42.45|43.15|42.45|43.07|42.37|16
1655160590000|2022-06-13 22:49:50|43.14|42.44|43.1|42.4|43.16|42.46|43.1|42.4|18
1655160600000|2022-06-13 22:50:00|43.09|42.39|43.08|42.38|43.15|42.45|43.08|42.38|22
1655160610000|2022-06-13 22:50:10|43.09|42.39|43.08|42.38|43.09|42.39|43.06|42.36|16
1655160620000|2022-06-13 22:50:20|43.09|42.39|43.05|42.35|43.09|42.39|43.03|42.33|19
1655160630000|2022-06-13 22:50:30|43.04|42.34|43.05|42.35|43.06|42.36|43.03|42.33|17
1655160640000|2022-06-13 22:50:40|43.06|42.36|43.06|42.36|43.06|42.36|43.01|42.31|16
1655160650000|2022-06-13 22:50:50|43.05|42.35|43.05|42.35|43.07|42.37|43.02|42.32|18
1655160660000|2022-06-13 22:51:00|43.01|42.31|43.04|42.34|43.04|42.34|43|42.3|8
1655160670000|2022-06-13 22:51:10|43.03|42.33|43.03|42.33|43.05|42.35|42.99|42.29|17
1655160680000|2022-06-13 22:51:20|43.02|42.32|43.05|42.35|43.07|42.37|43.02|42.32|22
1655160690000|2022-06-13 22:51:30|43.06|42.36|43.04|42.34|43.06|42.36|42.99|42.29|13
1655160700000|2022-06-13 22:51:40|43.05|42.35|43.06|42.36|43.07|42.37|43.05|42.35|14
1655160710000|2022-06-13 22:51:50|43.07|42.37|43.06|42.36|43.07|42.37|43.05|42.35|12
1655160720000|2022-06-13 22:52:00|43.07|42.37|42.97|42.27|43.07|42.37|42.97|42.27|20
1655160730000|2022-06-13 22:52:10|42.98|42.28|43.04|42.34|43.04|42.34|42.97|42.27|12
1655160740000|2022-06-13 22:52:20|43.03|42.33|43.05|42.35|43.06|42.36|43.03|42.33|12
1655160750000|2022-06-13 22:52:30|43.06|42.36|43.06|42.36|43.07|42.37|43.05|42.35|11
1655160760000|2022-06-13 22:52:40|43.04|42.34|43.05|42.35|43.06|42.36|43.03|42.33|17
1655160770000|2022-06-13 22:52:50|43.06|42.36|43.04|42.34|43.06|42.36|43.04|42.34|11
1655160780000|2022-06-13 22:53:00|43.05|42.35|42.97|42.27|43.05|42.35|42.97|42.27|18
1655160790000|2022-06-13 22:53:10|42.98|42.28|43.01|42.31|43.01|42.31|42.97|42.27|18
1655160800000|2022-06-13 22:53:20|42.96|42.26|43|42.3|43|42.3|42.95|42.25|10
1655160810000|2022-06-13 22:53:30|42.99|42.29|42.98|42.28|42.99|42.29|42.96|42.26|22
1655160820000|2022-06-13 22:53:40|42.97|42.27|42.93|42.23|42.98|42.28|42.93|42.23|10
1655160830000|2022-06-13 22:53:50|42.91|42.21|42.96|42.26|42.97|42.27|42.9|42.2|20
1655160840000|2022-06-13 22:54:00|42.97|42.27|42.99|42.29|43.01|42.31|42.92|42.22|22
1655160850000|2022-06-13 22:54:10|42.98|42.28|42.98|42.28|43|42.3|42.96|42.26|19
1655160860000|2022-06-13 22:54:20|42.99|42.29|43|42.3|43.01|42.31|42.99|42.29|22
1655160870000|2022-06-13 22:54:30|43.01|42.31|43.02|42.32|43.07|42.37|42.98|42.28|18
1655160880000|2022-06-13 22:54:40|43.03|42.33|43.02|42.32|43.03|42.33|42.99|42.29|15
1655160890000|2022-06-13 22:54:50|43.01|42.31|43|42.3|43.02|42.32|42.98|42.28|17
1655160900000|2022-06-13 22:55:00|43.01|42.31|43.05|42.35|43.06|42.36|42.99|42.29|17
1655160910000|2022-06-13 22:55:10|43.03|42.33|42.98|42.28|43.04|42.34|42.96|42.26|17
1655160920000|2022-06-13 22:55:20|42.99|42.29|42.99|42.29|43|42.3|42.98|42.28|15
1655160930000|2022-06-13 22:55:30|43|42.3|42.94|42.24|43|42.3|42.94|42.24|21
1655160940000|2022-06-13 22:55:40|42.96|42.26|42.96|42.26|42.97|42.27|42.95|42.25|10
1655160950000|2022-06-13 22:55:50|42.97|42.27|42.91|42.21|42.97|42.27|42.9|42.2|15
1655160960000|2022-06-13 22:56:00|42.9|42.2|42.95|42.25|42.95|42.25|42.9|42.2|11
1655160970000|2022-06-13 22:56:10|42.94|42.24|42.83|42.13|42.94|42.24|42.79|42.09|22
1655160980000|2022-06-13 22:56:20|42.86|42.16|42.85|42.15|42.89|42.19|42.84|42.14|31
1655160990000|2022-06-13 22:56:30|42.84|42.14|42.81|42.11|42.84|42.14|42.8|42.1|19
1655161000000|2022-06-13 22:56:40|42.82|42.12|42.83|42.13|42.83|42.13|42.81|42.11|12
1655161010000|2022-06-13 22:56:50|42.81|42.11|42.81|42.11|42.83|42.13|42.81|42.11|16
1655161020000|2022-06-13 22:57:00|42.82|42.12|42.8|42.1|42.85|42.15|42.8|42.1|18
1655161030000|2022-06-13 22:57:10|42.81|42.11|42.78|42.08|42.81|42.11|42.67|41.97|31
1655161040000|2022-06-13 22:57:20|42.77|42.07|42.79|42.09|42.79|42.09|42.72|42.02|21
1655161050000|2022-06-13 22:57:30|42.8|42.1|42.85|42.15|42.85|42.15|42.78|42.08|23
1655161060000|2022-06-13 22:57:40|42.84|42.14|42.77|42.07|42.85|42.15|42.76|42.06|20
1655161070000|2022-06-13 22:57:50|42.78|42.08|42.79|42.09|42.79|42.09|42.76|42.06|17
1655161080000|2022-06-13 22:58:00|42.8|42.1|42.76|42.06|42.8|42.1|42.76|42.06|17
1655161090000|2022-06-13 22:58:10|42.77|42.07|42.68|41.98|42.77|42.07|42.66|41.96|15
1655161100000|2022-06-13 22:58:20|42.69|41.99|42.69|41.99|42.7|42|42.67|41.97|22
1655161110000|2022-06-13 22:58:30|42.68|41.98|42.7|42|42.7|42|42.67|41.97|17
1655161120000|2022-06-13 22:58:40|42.69|41.99|42.68|41.98|42.7|42|42.68|41.98|16
1655161130000|2022-06-13 22:58:50|42.69|41.99|42.68|41.98|42.69|41.99|42.67|41.97|10
1655161140000|2022-06-13 22:59:00|42.69|41.99|42.69|41.99|42.69|41.99|42.68|41.98|9
1655161150000|2022-06-13 22:59:10|42.68|41.98|42.66|41.96|42.69|41.99|42.61|41.91|19
1655161160000|2022-06-13 22:59:20|42.67|41.97|42.73|42.03|42.74|42.04|42.66|41.96|22
1655161170000|2022-06-13 22:59:30|42.72|42.02|42.72|42.02|42.72|42.02|42.7|42|12
1655161180000|2022-06-13 22:59:40|42.74|42.04|42.71|42.01|42.75|42.05|42.7|42|13
1655161190000|2022-06-13 22:59:50|42.7|42|42.69|41.99|42.71|42.01|42.68|41.98|11
1655161200000|2022-06-13 23:00:00|42.68|41.98|42.77|42.07|42.78|42.08|42.67|41.97|18
1655161210000|2022-06-13 23:00:10|42.76|42.06|42.85|42.15|42.86|42.16|42.76|42.06|18
1655161220000|2022-06-13 23:00:20|42.86|42.16|42.89|42.19|42.98|42.28|42.86|42.16|25
1655161230000|2022-06-13 23:00:30|42.87|42.17|42.82|42.12|42.9|42.2|42.82|42.12|24
1655161240000|2022-06-13 23:00:40|42.8|42.1|42.79|42.09|42.81|42.11|42.77|42.07|15
1655161250000|2022-06-13 23:00:50|42.8|42.1|42.88|42.18|42.88|42.18|42.8|42.1|18
1655161260000|2022-06-13 23:01:00|42.86|42.16|42.96|42.26|42.96|42.26|42.84|42.14|17
1655161270000|2022-06-13 23:01:10|42.97|42.27|43.01|42.31|43.01|42.31|42.94|42.24|15
1655161280000|2022-06-13 23:01:20|43.02|42.32|42.95|42.25|43.04|42.34|42.94|42.24|25
1655161290000|2022-06-13 23:01:30|42.96|42.26|42.97|42.27|42.98|42.28|42.93|42.23|17
1655161300000|2022-06-13 23:01:40|42.96|42.26|42.94|42.24|42.96|42.26|42.94|42.24|7
1655161310000|2022-06-13 23:01:50|42.92|42.22|42.92|42.22|42.93|42.23|42.88|42.18|22
1655161320000|2022-06-13 23:02:00|42.93|42.23|42.9|42.2|42.94|42.24|42.88|42.18|26
1655161330000|2022-06-13 23:02:10|42.89|42.19|42.91|42.21|42.91|42.21|42.88|42.18|13
1655161340000|2022-06-13 23:02:20|42.92|42.22|42.9|42.2|42.94|42.24|42.89|42.19|15
1655161350000|2022-06-13 23:02:30|42.89|42.19|42.89|42.19|42.92|42.22|42.87|42.17|23
1655161360000|2022-06-13 23:02:40|42.87|42.17|42.85|42.15|42.87|42.17|42.84|42.14|25
1655161370000|2022-06-13 23:02:50|42.86|42.16|42.84|42.14|42.86|42.16|42.84|42.14|10
1655161380000|2022-06-13 23:03:00|42.85|42.15|42.81|42.11|42.85|42.15|42.81|42.11|21
1655161390000|2022-06-13 23:03:10|42.8|42.1|42.8|42.1|42.87|42.17|42.78|42.08|23
1655161400000|2022-06-13 23:03:20|42.81|42.11|42.83|42.13|42.85|42.15|42.8|42.1|19
1655161410000|2022-06-13 23:03:30|42.82|42.12|42.8|42.1|42.85|42.15|42.76|42.06|18
1655161420000|2022-06-13 23:03:40|42.78|42.08|42.75|42.05|42.79|42.09|42.75|42.05|11
1655161430000|2022-06-13 23:03:50|42.78|42.08|42.72|42.02|42.78|42.08|42.72|42.02|20
1655161440000|2022-06-13 23:04:00|42.73|42.03|42.7|42|42.74|42.04|42.68|41.98|24
1655161450000|2022-06-13 23:04:10|42.72|42.02|42.66|41.96|42.72|42.02|42.64|41.94|17
1655161460000|2022-06-13 23:04:20|42.67|41.97|42.69|41.99|42.7|42|42.64|41.94|21
1655161470000|2022-06-13 23:04:30|42.67|41.97|42.64|41.94|42.7|42|42.62|41.92|18
1655161480000|2022-06-13 23:04:40|42.63|41.93|42.68|41.98|42.69|41.99|42.62|41.92|23
1655161490000|2022-06-13 23:04:50|42.66|41.96|42.67|41.97|42.68|41.98|42.64|41.94|26
1655161500000|2022-06-13 23:05:00|42.64|41.94|42.73|42.03|42.73|42.03|42.64|41.94|11
1655161510000|2022-06-13 23:05:10|42.75|42.05|42.76|42.06|42.77|42.07|42.75|42.05|16
1655161520000|2022-06-13 23:05:20|42.77|42.07|42.78|42.08|42.84|42.14|42.76|42.06|20
1655161530000|2022-06-13 23:05:30|42.79|42.09|42.84|42.14|42.86|42.16|42.79|42.09|20
1655161540000|2022-06-13 23:05:40|42.83|42.13|42.8|42.1|42.86|42.16|42.79|42.09|21
1655161550000|2022-06-13 23:05:50|42.81|42.11|42.77|42.07|42.81|42.11|42.76|42.06|21
1655161560000|2022-06-13 23:06:00|42.78|42.08|42.87|42.17|42.89|42.19|42.77|42.07|20
1655161570000|2022-06-13 23:06:10|42.86|42.16|42.88|42.18|42.88|42.18|42.86|42.16|17
1655161580000|2022-06-13 23:06:20|42.87|42.17|42.8|42.1|42.87|42.17|42.78|42.08|20
1655161590000|2022-06-13 23:06:30|42.78|42.08|42.77|42.07|42.78|42.08|42.75|42.05|24
1655161600000|2022-06-13 23:06:40|42.76|42.06|42.76|42.06|42.78|42.08|42.74|42.04|20
1655161610000|2022-06-13 23:06:50|42.74|42.04|42.71|42.01|42.78|42.08|42.71|42.01|20
1655161620000|2022-06-13 23:07:00|42.74|42.04|42.76|42.06|42.77|42.07|42.73|42.03|24
1655161630000|2022-06-13 23:07:10|42.77|42.07|42.8|42.1|42.85|42.15|42.76|42.06|16
1655161640000|2022-06-13 23:07:20|42.78|42.08|42.73|42.03|42.78|42.08|42.7|42|23
1655161650000|2022-06-13 23:07:30|42.71|42.01|42.71|42.01|42.75|42.05|42.7|42|29
1655161660000|2022-06-13 23:07:40|42.7|42|42.74|42.04|42.75|42.05|42.69|41.99|17
1655161670000|2022-06-13 23:07:50|42.73|42.03|42.74|42.04|42.76|42.06|42.73|42.03|18
1655161680000|2022-06-13 23:08:00|42.7|42|42.77|42.07|42.77|42.07|42.67|41.97|21
1655161690000|2022-06-13 23:08:10|42.79|42.09|42.72|42.02|42.79|42.09|42.72|42.02|20
1655161700000|2022-06-13 23:08:20|42.73|42.03|42.74|42.04|42.76|42.06|42.69|41.99|19
1655161710000|2022-06-13 23:08:30|42.72|42.02|42.73|42.03|42.74|42.04|42.71|42.01|20
1655161720000|2022-06-13 23:08:40|42.71|42.01|42.76|42.06|42.76|42.06|42.71|42.01|12
1655161730000|2022-06-13 23:08:50|42.75|42.05|42.76|42.06|42.79|42.09|42.74|42.04|30
1655161740000|2022-06-13 23:09:00|42.75|42.05|42.75|42.05|42.79|42.09|42.75|42.05|17
1655161750000|2022-06-13 23:09:10|42.73|42.03|42.7|42|42.76|42.06|42.7|42|20
1655161760000|2022-06-13 23:09:20|42.71|42.01|42.71|42.01|42.74|42.04|42.7|42|19
1655161770000|2022-06-13 23:09:30|42.7|42|42.71|42.01|42.71|42.01|42.68|41.98|11
1655161780000|2022-06-13 23:09:40|42.72|42.02|42.7|42|42.76|42.06|42.7|42|14
1655161790000|2022-06-13 23:09:50|42.72|42.02|42.7|42|42.72|42.02|42.68|41.98|22
1655161800000|2022-06-13 23:10:00|42.71|42.01|42.76|42.06|42.78|42.08|42.71|42.01|26
1655161810000|2022-06-13 23:10:10|42.75|42.05|42.77|42.07|42.77|42.07|42.74|42.04|20
1655161820000|2022-06-13 23:10:20|42.79|42.09|42.84|42.14|42.84|42.14|42.77|42.07|19
1655161830000|2022-06-13 23:10:30|42.82|42.12|42.86|42.16|42.86|42.16|42.81|42.11|21
1655161840000|2022-06-13 23:10:40|42.87|42.17|42.81|42.11|42.87|42.17|42.8|42.1|18
1655161850000|2022-06-13 23:10:50|42.83|42.13|42.85|42.15|42.85|42.15|42.82|42.12|15
1655161860000|2022-06-13 23:11:00|42.86|42.16|42.81|42.11|42.86|42.16|42.8|42.1|11
1655161870000|2022-06-13 23:11:10|42.79|42.09|42.82|42.12|42.85|42.15|42.79|42.09|20
1655161880000|2022-06-13 23:11:20|42.83|42.13|42.77|42.07|42.84|42.14|42.77|42.07|19
1655161890000|2022-06-13 23:11:30|42.78|42.08|42.85|42.15|42.85|42.15|42.76|42.06|25
1655161900000|2022-06-13 23:11:40|42.82|42.12|42.86|42.16|42.87|42.17|42.82|42.12|17
1655161910000|2022-06-13 23:11:50|42.85|42.15|42.86|42.16|42.87|42.17|42.85|42.15|14
1655161920000|2022-06-13 23:12:00|42.88|42.18|42.84|42.14|42.88|42.18|42.78|42.08|17
1655161930000|2022-06-13 23:12:10|42.83|42.13|42.78|42.08|42.86|42.16|42.78|42.08|21
1655161940000|2022-06-13 23:12:20|42.79|42.09|42.77|42.07|42.79|42.09|42.76|42.06|18
1655161950000|2022-06-13 23:12:30|42.76|42.06|42.73|42.03|42.78|42.08|42.68|41.98|24
1655161960000|2022-06-13 23:12:40|42.74|42.04|42.7|42|42.75|42.05|42.67|41.97|26
1655161970000|2022-06-13 23:12:50|42.69|41.99|42.7|42|42.74|42.04|42.68|41.98|23
1655161980000|2022-06-13 23:13:00|42.71|42.01|42.71|42.01|42.73|42.03|42.69|41.99|20
1655161990000|2022-06-13 23:13:10|42.72|42.02|42.71|42.01|42.73|42.03|42.69|41.99|17
1655162000000|2022-06-13 23:13:20|42.7|42|42.71|42.01|42.72|42.02|42.69|41.99|19
1655162010000|2022-06-13 23:13:30|42.69|41.99|42.79|42.09|42.86|42.16|42.69|41.99|27
1655162020000|2022-06-13 23:13:40|42.8|42.1|42.78|42.08|42.8|42.1|42.77|42.07|17
1655162030000|2022-06-13 23:13:50|42.79|42.09|42.76|42.06|42.79|42.09|42.74|42.04|13
1655162040000|2022-06-13 23:14:00|42.75|42.05|42.72|42.02|42.78|42.08|42.71|42.01|24
1655162050000|2022-06-13 23:14:10|42.71|42.01|42.74|42.04|42.77|42.07|42.7|42|19
1655162060000|2022-06-13 23:14:20|42.75|42.05|42.73|42.03|42.75|42.05|42.71|42.01|23
1655162070000|2022-06-13 23:14:30|42.74|42.04|42.73|42.03|42.78|42.08|42.71|42.01|20
1655162080000|2022-06-13 23:14:40|42.72|42.02|42.77|42.07|42.77|42.07|42.68|41.98|21
1655162090000|2022-06-13 23:14:50|42.75|42.05|42.71|42.01|42.76|42.06|42.7|42|14
1655162100000|2022-06-13 23:15:00|42.72|42.02|42.77|42.07|42.77|42.07|42.71|42.01|16
1655162110000|2022-06-13 23:15:10|42.73|42.03|42.68|41.98|42.73|42.03|42.67|41.97|15
1655162120000|2022-06-13 23:15:20|42.67|41.97|42.67|41.97|42.68|41.98|42.66|41.96|15
1655162130000|2022-06-13 23:15:30|42.68|41.98|42.67|41.97|42.68|41.98|42.6|41.9|16
1655162140000|2022-06-13 23:15:40|42.68|41.98|42.64|41.94|42.68|41.98|42.62|41.92|21
1655162150000|2022-06-13 23:15:50|42.63|41.93|42.63|41.93|42.64|41.94|42.59|41.89|19
1655162160000|2022-06-13 23:16:00|42.64|41.94|42.66|41.96|42.67|41.97|42.61|41.91|16
1655162170000|2022-06-13 23:16:10|42.65|41.95|42.67|41.97|42.68|41.98|42.64|41.94|13
1655162180000|2022-06-13 23:16:20|42.65|41.95|42.63|41.93|42.67|41.97|42.61|41.91|17
1655162190000|2022-06-13 23:16:30|42.64|41.94|42.6|41.9|42.65|41.95|42.6|41.9|20
1655162200000|2022-06-13 23:16:40|42.61|41.91|42.57|41.87|42.61|41.91|42.57|41.87|14
1655162210000|2022-06-13 23:16:50|42.58|41.88|42.61|41.91|42.62|41.92|42.56|41.86|19
1655162220000|2022-06-13 23:17:00|42.6|41.9|42.59|41.89|42.6|41.9|42.57|41.87|14
1655162230000|2022-06-13 23:17:10|42.6|41.9|42.66|41.96|42.66|41.96|42.58|41.88|16
1655162240000|2022-06-13 23:17:20|42.65|41.95|42.58|41.88|42.66|41.96|42.58|41.88|23
1655162250000|2022-06-13 23:17:30|42.57|41.87|42.54|41.84|42.58|41.88|42.54|41.84|23
1655162260000|2022-06-13 23:17:40|42.53|41.83|42.5|41.8|42.53|41.83|42.5|41.8|16
1655162270000|2022-06-13 23:17:50|42.49|41.79|42.51|41.81|42.53|41.83|42.49|41.79|12
1655162280000|2022-06-13 23:18:00|42.52|41.82|42.51|41.81|42.53|41.83|42.49|41.79|21
1655162290000|2022-06-13 23:18:10|42.5|41.8|42.49|41.79|42.51|41.81|42.47|41.77|16
1655162300000|2022-06-13 23:18:20|42.51|41.81|42.62|41.92|42.63|41.93|42.51|41.81|12
1655162310000|2022-06-13 23:18:30|42.61|41.91|42.75|42.05|42.76|42.06|42.61|41.91|18
1655162320000|2022-06-13 23:18:40|42.74|42.04|42.75|42.05|42.76|42.06|42.73|42.03|22
1655162330000|2022-06-13 23:18:50|42.72|42.02|42.76|42.06|42.76|42.06|42.7|42|22
1655162340000|2022-06-13 23:19:00|42.75|42.05|42.78|42.08|42.78|42.08|42.75|42.05|13
1655162350000|2022-06-13 23:19:10|42.77|42.07|42.79|42.09|42.81|42.11|42.77|42.07|17
1655162360000|2022-06-13 23:19:20|42.78|42.08|42.9|42.2|42.9|42.2|42.78|42.08|20
1655162370000|2022-06-13 23:19:30|42.89|42.19|42.84|42.14|42.89|42.19|42.8|42.1|20
1655162380000|2022-06-13 23:19:40|42.85|42.15|42.91|42.21|42.91|42.21|42.85|42.15|18
1655162390000|2022-06-13 23:19:50|42.93|42.23|42.89|42.19|42.97|42.27|42.88|42.18|22
1655162400000|2022-06-13 23:20:00|42.9|42.2|42.97|42.27|42.97|42.27|42.89|42.19|20
1655162410000|2022-06-13 23:20:10|42.95|42.25|43.02|42.32|43.03|42.33|42.95|42.25|22
1655162420000|2022-06-13 23:20:20|43.01|42.31|43.01|42.31|43.08|42.38|42.99|42.29|22
1655162430000|2022-06-13 23:20:30|43|42.3|43.14|42.44|43.14|42.44|43|42.3|25
1655162440000|2022-06-13 23:20:40|43.15|42.45|43.14|42.44|43.18|42.48|43.13|42.43|21
1655162450000|2022-06-13 23:20:50|43.1|42.4|43.11|42.41|43.13|42.43|43.07|42.37|26
1655162460000|2022-06-13 23:21:00|43.14|42.44|43.35|42.65|43.35|42.65|43.12|42.42|24
1655162470000|2022-06-13 23:21:10|43.34|42.64|43.37|42.67|43.37|42.67|43.27|42.57|24
1655162480000|2022-06-13 23:21:20|43.39|42.69|43.39|42.69|43.41|42.71|43.33|42.63|25
1655162490000|2022-06-13 23:21:30|43.38|42.68|43.33|42.63|43.4|42.7|43.33|42.63|22
1655162500000|2022-06-13 23:21:40|43.32|42.62|43.28|42.58|43.35|42.65|43.28|42.58|24
1655162510000|2022-06-13 23:21:50|43.29|42.59|43.29|42.59|43.3|42.6|43.28|42.58|19
1655162520000|2022-06-13 23:22:00|43.28|42.58|43.34|42.64|43.34|42.64|43.28|42.58|19
1655162530000|2022-06-13 23:22:10|43.35|42.65|43.27|42.57|43.35|42.65|43.27|42.57|23
1655162540000|2022-06-13 23:22:20|43.29|42.59|43.29|42.59|43.31|42.61|43.27|42.57|24
1655162550000|2022-06-13 23:22:30|43.3|42.6|43.31|42.61|43.31|42.61|43.28|42.58|16
1655162560000|2022-06-13 23:22:40|43.32|42.62|43.32|42.62|43.37|42.67|43.32|42.62|18
1655162570000|2022-06-13 23:22:50|43.33|42.63|43.28|42.58|43.33|42.63|43.28|42.58|13
1655162580000|2022-06-13 23:23:00|43.27|42.57|43.29|42.59|43.34|42.64|43.27|42.57|16
1655162590000|2022-06-13 23:23:10|43.31|42.61|43.35|42.65|43.35|42.65|43.27|42.57|21
1655162600000|2022-06-13 23:23:20|43.34|42.64|43.29|42.59|43.36|42.66|43.28|42.58|21
1655162610000|2022-06-13 23:23:30|43.28|42.58|43.3|42.6|43.33|42.63|43.28|42.58|19
1655162620000|2022-06-13 23:23:40|43.31|42.61|43.3|42.6|43.31|42.61|43.3|42.6|10
1655162630000|2022-06-13 23:23:50|43.31|42.61|43.31|42.61|43.31|42.61|43.29|42.59|11
1655162640000|2022-06-13 23:24:00|43.3|42.6|43.3|42.6|43.33|42.63|43.3|42.6|13
1655162650000|2022-06-13 23:24:10|43.31|42.61|43.34|42.64|43.34|42.64|43.29|42.59|13
1655162660000|2022-06-13 23:24:20|43.33|42.63|43.33|42.63|43.34|42.64|43.29|42.59|16
1655162670000|2022-06-13 23:24:30|43.32|42.62|43.3|42.6|43.32|42.62|43.3|42.6|7
1655162680000|2022-06-13 23:24:40|43.31|42.61|43.3|42.6|43.31|42.61|43.3|42.6|4
1655162690000|2022-06-13 23:24:50|43.28|42.58|43.25|42.55|43.29|42.59|43.25|42.55|16
1655162700000|2022-06-13 23:25:00|43.26|42.56|43.25|42.55|43.28|42.58|43.24|42.54|20
1655162710000|2022-06-13 23:25:10|43.24|42.54|43.25|42.55|43.27|42.57|43.24|42.54|14
1655162720000|2022-06-13 23:25:20|43.24|42.54|43.15|42.45|43.24|42.54|43.14|42.44|13
1655162730000|2022-06-13 23:25:30|43.14|42.44|43.14|42.44|43.15|42.45|43.14|42.44|17
1655162740000|2022-06-13 23:25:40|43.15|42.45|43.05|42.35|43.15|42.45|43.04|42.34|19
1655162750000|2022-06-13 23:25:50|43.04|42.34|43.06|42.36|43.06|42.36|43.04|42.34|15
1655162760000|2022-06-13 23:26:00|43.05|42.35|43.06|42.36|43.1|42.4|43.05|42.35|19
1655162770000|2022-06-13 23:26:10|43.05|42.35|42.99|42.29|43.06|42.36|42.97|42.27|23
1655162780000|2022-06-13 23:26:20|42.98|42.28|42.98|42.28|43|42.3|42.98|42.28|22
1655162790000|2022-06-13 23:26:30|42.99|42.29|42.95|42.25|43|42.3|42.94|42.24|20
1655162800000|2022-06-13 23:26:40|42.94|42.24|42.88|42.18|42.94|42.24|42.88|42.18|15
1655162810000|2022-06-13 23:26:50|42.87|42.17|42.9|42.2|42.9|42.2|42.87|42.17|12
1655162820000|2022-06-13 23:27:00|42.89|42.19|43|42.3|43|42.3|42.89|42.19|21
1655162830000|2022-06-13 23:27:10|42.99|42.29|42.88|42.18|42.99|42.29|42.88|42.18|20
1655162840000|2022-06-13 23:27:20|42.89|42.19|42.78|42.08|42.89|42.19|42.76|42.06|19
1655162850000|2022-06-13 23:27:30|42.79|42.09|42.74|42.04|42.8|42.1|42.74|42.04|25
1655162860000|2022-06-13 23:27:40|42.76|42.06|42.75|42.05|42.76|42.06|42.72|42.02|23
1655162870000|2022-06-13 23:27:50|42.73|42.03|42.79|42.09|42.8|42.1|42.69|41.99|23
1655162880000|2022-06-13 23:28:00|42.78|42.08|42.75|42.05|42.79|42.09|42.71|42.01|21
1655162890000|2022-06-13 23:28:10|42.76|42.06|42.79|42.09|42.79|42.09|42.71|42.01|20
1655162900000|2022-06-13 23:28:20|42.82|42.12|42.8|42.1|42.85|42.15|42.79|42.09|21
1655162910000|2022-06-13 23:28:30|42.78|42.08|42.8|42.1|42.83|42.13|42.76|42.06|24
1655162920000|2022-06-13 23:28:40|42.79|42.09|42.78|42.08|42.8|42.1|42.78|42.08|12
1655162930000|2022-06-13 23:28:50|42.79|42.09|42.91|42.21|42.92|42.22|42.78|42.08|18
1655162940000|2022-06-13 23:29:00|42.9|42.2|42.98|42.28|42.98|42.28|42.9|42.2|10
1655162950000|2022-06-13 23:29:10|42.99|42.29|42.99|42.29|43|42.3|42.98|42.28|15
1655162960000|2022-06-13 23:29:20|43|42.3|42.94|42.24|43.03|42.33|42.94|42.24|23
1655162970000|2022-06-13 23:29:30|42.93|42.23|42.99|42.29|43|42.3|42.93|42.23|21
1655162980000|2022-06-13 23:29:40|42.95|42.25|42.97|42.27|43|42.3|42.95|42.25|22
1655162990000|2022-06-13 23:29:50|42.96|42.26|42.9|42.2|42.96|42.26|42.9|42.2|18
1655163000000|2022-06-13 23:30:00|42.89|42.19|42.9|42.2|42.9|42.2|42.87|42.17|14
1655163010000|2022-06-13 23:30:10|42.89|42.19|42.88|42.18|42.89|42.19|42.84|42.14|20
1655163020000|2022-06-13 23:30:20|42.89|42.19|42.96|42.26|42.98|42.28|42.88|42.18|14
1655163030000|2022-06-13 23:30:30|42.95|42.25|42.95|42.25|42.99|42.29|42.95|42.25|13
1655163040000|2022-06-13 23:30:40|42.92|42.22|42.99|42.29|42.99|42.29|42.92|42.22|22
1655163050000|2022-06-13 23:30:50|42.98|42.28|43.02|42.32|43.02|42.32|42.98|42.28|20
1655163060000|2022-06-13 23:31:00|43|42.3|43.04|42.34|43.07|42.37|43|42.3|17
1655163070000|2022-06-13 23:31:10|43.03|42.33|42.96|42.26|43.05|42.35|42.96|42.26|19
1655163080000|2022-06-13 23:31:20|42.97|42.27|42.9|42.2|42.98|42.28|42.9|42.2|27
1655163090000|2022-06-13 23:31:30|42.91|42.21|42.88|42.18|42.93|42.23|42.87|42.17|24
1655163100000|2022-06-13 23:31:40|42.89|42.19|42.91|42.21|42.91|42.21|42.87|42.17|22
1655163110000|2022-06-13 23:31:50|42.9|42.2|42.88|42.18|42.91|42.21|42.87|42.17|17
1655163120000|2022-06-13 23:32:00|42.89|42.19|42.81|42.11|42.89|42.19|42.78|42.08|19
1655163130000|2022-06-13 23:32:10|42.8|42.1|42.79|42.09|42.86|42.16|42.78|42.08|20
1655163140000|2022-06-13 23:32:20|42.8|42.1|42.79|42.09|42.84|42.14|42.79|42.09|24
1655163150000|2022-06-13 23:32:30|42.8|42.1|42.71|42.01|42.8|42.1|42.69|41.99|21
1655163160000|2022-06-13 23:32:40|42.7|42|42.72|42.02|42.74|42.04|42.66|41.96|27
1655163170000|2022-06-13 23:32:50|42.71|42.01|42.64|41.94|42.71|42.01|42.64|41.94|21
1655163180000|2022-06-13 23:33:00|42.62|41.92|42.67|41.97|42.68|41.98|42.6|41.9|19
1655163190000|2022-06-13 23:33:10|42.68|41.98|42.7|42|42.71|42.01|42.65|41.95|21
1655163200000|2022-06-13 23:33:20|42.68|41.98|42.66|41.96|42.69|41.99|42.64|41.94|23
1655163210000|2022-06-13 23:33:30|42.65|41.95|42.59|41.89|42.65|41.95|42.58|41.88|19
1655163220000|2022-06-13 23:33:40|42.57|41.87|42.68|41.98|42.68|41.98|42.55|41.85|28
1655163230000|2022-06-13 23:33:50|42.7|42|42.99|42.29|42.99|42.29|42.69|41.99|29
1655163240000|2022-06-13 23:34:00|42.97|42.27|42.97|42.27|43.04|42.34|42.96|42.26|27
1655163250000|2022-06-13 23:34:10|42.96|42.26|43.04|42.34|43.04|42.34|42.89|42.19|29
1655163260000|2022-06-13 23:34:20|43|42.3|43.04|42.34|43.1|42.4|42.96|42.26|28
1655163270000|2022-06-13 23:34:30|43.07|42.37|43.05|42.35|43.11|42.41|43.02|42.32|27
1655163280000|2022-06-13 23:34:40|43.06|42.36|43.01|42.31|43.06|42.36|42.97|42.27|27
1655163290000|2022-06-13 23:34:50|43.02|42.32|43.06|42.36|43.07|42.37|42.99|42.29|25
1655163300000|2022-06-13 23:35:00|43.05|42.35|43.05|42.35|43.08|42.38|43.05|42.35|19
1655163310000|2022-06-13 23:35:10|43.08|42.38|43.09|42.39|43.17|42.47|43.03|42.33|28
1655163320000|2022-06-13 23:35:20|43.1|42.4|43.13|42.43|43.19|42.49|43.1|42.4|21
1655163330000|2022-06-13 23:35:30|43.17|42.47|43.18|42.48|43.19|42.49|43.14|42.44|21
1655163340000|2022-06-13 23:35:40|43.19|42.49|43.23|42.53|43.27|42.57|43.16|42.46|20
1655163350000|2022-06-13 23:35:50|43.24|42.54|43.19|42.49|43.26|42.56|43.19|42.49|21
1655163360000|2022-06-13 23:36:00|43.2|42.5|43.24|42.54|43.26|42.56|43.2|42.5|19
1655163370000|2022-06-13 23:36:10|43.25|42.55|43.19|42.49|43.26|42.56|43.19|42.49|17
1655163380000|2022-06-13 23:36:20|43.18|42.48|43.14|42.44|43.19|42.49|43.13|42.43|22
1655163390000|2022-06-13 23:36:30|43.15|42.45|43.06|42.36|43.15|42.45|43.05|42.35|26
1655163400000|2022-06-13 23:36:40|43.08|42.38|43.06|42.36|43.09|42.39|43.04|42.34|24
1655163410000|2022-06-13 23:36:50|43.08|42.38|42.98|42.28|43.08|42.38|42.96|42.26|23
1655163420000|2022-06-13 23:37:00|42.96|42.26|43.05|42.35|43.05|42.35|42.96|42.26|31
1655163430000|2022-06-13 23:37:10|43.06|42.36|42.95|42.25|43.06|42.36|42.95|42.25|21
1655163440000|2022-06-13 23:37:20|42.96|42.26|42.98|42.28|42.98|42.28|42.94|42.24|15
1655163450000|2022-06-13 23:37:30|42.97|42.27|43.02|42.32|43.04|42.34|42.97|42.27|22
1655163460000|2022-06-13 23:37:40|43.01|42.31|43.03|42.33|43.05|42.35|43|42.3|22
1655163470000|2022-06-13 23:37:50|43.01|42.31|43.02|42.32|43.02|42.32|42.96|42.26|17
1655163480000|2022-06-13 23:38:00|43|42.3|42.93|42.23|43|42.3|42.93|42.23|23
1655163490000|2022-06-13 23:38:10|42.92|42.22|42.92|42.22|42.93|42.23|42.92|42.22|23
1655163500000|2022-06-13 23:38:20|42.93|42.23|42.89|42.19|42.93|42.23|42.87|42.17|22
1655163510000|2022-06-13 23:38:30|42.88|42.18|42.88|42.18|42.89|42.19|42.86|42.16|15
1655163520000|2022-06-13 23:38:40|42.87|42.17|42.86|42.16|42.87|42.17|42.85|42.15|14
1655163530000|2022-06-13 23:38:50|42.87|42.17|42.93|42.23|42.94|42.24|42.87|42.17|16
1655163540000|2022-06-13 23:39:00|42.94|42.24|42.87|42.17|42.95|42.25|42.87|42.17|23
1655163550000|2022-06-13 23:39:10|42.88|42.18|42.9|42.2|42.91|42.21|42.86|42.16|18
1655163560000|2022-06-13 23:39:20|42.89|42.19|42.94|42.24|42.97|42.27|42.88|42.18|18
1655163570000|2022-06-13 23:39:30|42.91|42.21|42.88|42.18|42.94|42.24|42.87|42.17|20
1655163580000|2022-06-13 23:39:40|42.87|42.17|42.86|42.16|42.88|42.18|42.83|42.13|23
1655163590000|2022-06-13 23:39:50|42.87|42.17|42.88|42.18|42.88|42.18|42.85|42.15|12
1655163600000|2022-06-13 23:40:00|42.89|42.19|42.91|42.21|42.96|42.26|42.88|42.18|13
1655163610000|2022-06-13 23:40:10|42.92|42.22|42.9|42.2|42.94|42.24|42.9|42.2|16
1655163620000|2022-06-13 23:40:20|42.89|42.19|42.97|42.27|42.98|42.28|42.89|42.19|19
1655163630000|2022-06-13 23:40:30|42.98|42.28|43.05|42.35|43.05|42.35|42.97|42.27|17
1655163640000|2022-06-13 23:40:40|43.04|42.34|43.05|42.35|43.05|42.35|43|42.3|26
1655163650000|2022-06-13 23:40:50|43.06|42.36|43.1|42.4|43.14|42.44|43.04|42.34|13
1655163660000|2022-06-13 23:41:00|43.09|42.39|43.1|42.4|43.11|42.41|43.07|42.37|13
1655163670000|2022-06-13 23:41:10|43.09|42.39|43.09|42.39|43.1|42.4|43.09|42.39|11
1655163680000|2022-06-13 23:41:20|43.1|42.4|43.1|42.4|43.12|42.42|43.08|42.38|18
1655163690000|2022-06-13 23:41:30|43.09|42.39|43.07|42.37|43.1|42.4|43.06|42.36|19
1655163700000|2022-06-13 23:41:40|43.08|42.38|43.03|42.33|43.08|42.38|42.99|42.29|19
1655163710000|2022-06-13 23:41:50|43.04|42.34|42.99|42.29|43.07|42.37|42.99|42.29|18
1655163720000|2022-06-13 23:42:00|43|42.3|43.06|42.36|43.07|42.37|43|42.3|16
1655163730000|2022-06-13 23:42:10|43.07|42.37|43.05|42.35|43.07|42.37|43.05|42.35|9
1655163740000|2022-06-13 23:42:20|43.04|42.34|43.04|42.34|43.07|42.37|43.02|42.32|27
1655163750000|2022-06-13 23:42:30|43.03|42.33|43.03|42.33|43.05|42.35|43.03|42.33|9
1655163760000|2022-06-13 23:42:40|43.01|42.31|42.94|42.24|43.02|42.32|42.94|42.24|16
1655163770000|2022-06-13 23:42:50|42.95|42.25|42.96|42.26|42.96|42.26|42.93|42.23|14
1655163780000|2022-06-13 23:43:00|42.95|42.25|42.97|42.27|42.98|42.28|42.93|42.23|12
1655163790000|2022-06-13 23:43:10|42.95|42.25|42.88|42.18|42.98|42.28|42.88|42.18|19
1655163800000|2022-06-13 23:43:20|42.87|42.17|42.88|42.18|42.89|42.19|42.87|42.17|20
1655163810000|2022-06-13 23:43:30|42.89|42.19|42.87|42.17|42.91|42.21|42.87|42.17|22
1655163820000|2022-06-13 23:43:40|42.88|42.18|42.88|42.18|42.89|42.19|42.87|42.17|15
1655163830000|2022-06-13 23:43:50|42.89|42.19|42.89|42.19|42.95|42.25|42.89|42.19|14
1655163840000|2022-06-13 23:44:00|42.9|42.2|42.87|42.17|42.96|42.26|42.87|42.17|23
1655163850000|2022-06-13 23:44:10|42.88|42.18|42.91|42.21|42.91|42.21|42.86|42.16|16
1655163860000|2022-06-13 23:44:20|42.92|42.22|42.93|42.23|42.98|42.28|42.91|42.21|17
1655163870000|2022-06-13 23:44:30|42.95|42.25|42.95|42.25|42.96|42.26|42.94|42.24|19
1655163880000|2022-06-13 23:44:40|42.94|42.24|42.94|42.24|42.96|42.26|42.94|42.24|12
1655163890000|2022-06-13 23:44:50|42.95|42.25|43.03|42.33|43.05|42.35|42.95|42.25|18
1655163900000|2022-06-13 23:45:00|43.04|42.34|42.96|42.26|43.04|42.34|42.96|42.26|24
1655163910000|2022-06-13 23:45:10|42.95|42.25|43.07|42.37|43.07|42.37|42.89|42.19|20
1655163920000|2022-06-13 23:45:20|43.1|42.4|43.23|42.53|43.26|42.56|43.1|42.4|22
1655163930000|2022-06-13 23:45:30|43.24|42.54|43.16|42.46|43.24|42.54|43.16|42.46|20
1655163940000|2022-06-13 23:45:40|43.15|42.45|43.23|42.53|43.23|42.53|43.1|42.4|26
1655163950000|2022-06-13 23:45:50|43.24|42.54|43.24|42.54|43.24|42.54|43.21|42.51|24
1655163960000|2022-06-13 23:46:00|43.23|42.53|43.22|42.52|43.26|42.56|43.19|42.49|24
1655163970000|2022-06-13 23:46:10|43.23|42.53|43.16|42.46|43.23|42.53|43.15|42.45|23
1655163980000|2022-06-13 23:46:20|43.17|42.47|43.23|42.53|43.26|42.56|43.16|42.46|22
1655163990000|2022-06-13 23:46:30|43.22|42.52|43.23|42.53|43.23|42.53|43.2|42.5|24
1655164000000|2022-06-13 23:46:40|43.24|42.54|43.25|42.55|43.26|42.56|43.23|42.53|21
1655164010000|2022-06-13 23:46:50|43.24|42.54|43.24|42.54|43.27|42.57|43.21|42.51|23
1655164020000|2022-06-13 23:47:00|43.25|42.55|43.28|42.58|43.35|42.65|43.25|42.55|25
1655164030000|2022-06-13 23:47:10|43.27|42.57|43.3|42.6|43.3|42.6|43.25|42.55|23
1655164040000|2022-06-13 23:47:20|43.29|42.59|43.27|42.57|43.3|42.6|43.25|42.55|19
1655164050000|2022-06-13 23:47:30|43.26|42.56|43.28|42.58|43.29|42.59|43.25|42.55|24
1655164060000|2022-06-13 23:47:40|43.26|42.56|43.26|42.56|43.3|42.6|43.25|42.55|22
1655164070000|2022-06-13 23:47:50|43.25|42.55|43.25|42.55|43.27|42.57|43.24|42.54|15
1655164080000|2022-06-13 23:48:00|43.26|42.56|43.26|42.56|43.27|42.57|43.24|42.54|17
1655164090000|2022-06-13 23:48:10|43.27|42.57|43.28|42.58|43.3|42.6|43.25|42.55|25
1655164100000|2022-06-13 23:48:20|43.3|42.6|43.29|42.59|43.3|42.6|43.26|42.56|19
1655164110000|2022-06-13 23:48:30|43.28|42.58|43.32|42.62|43.32|42.62|43.28|42.58|8
1655164120000|2022-06-13 23:48:40|43.31|42.61|43.33|42.63|43.37|42.67|43.3|42.6|7
1655164130000|2022-06-13 23:48:50|43.34|42.64|43.34|42.64|43.35|42.65|43.33|42.63|13
1655164140000|2022-06-13 23:49:00|43.35|42.65|43.34|42.64|43.35|42.65|43.33|42.63|16
1655164150000|2022-06-13 23:49:10|43.35|42.65|43.31|42.61|43.35|42.65|43.3|42.6|12
1655164160000|2022-06-13 23:49:20|43.32|42.62|43.35|42.65|43.35|42.65|43.32|42.62|4
1655164170000|2022-06-13 23:49:30|43.34|42.64|43.34|42.64|43.35|42.65|43.33|42.63|14
1655164180000|2022-06-13 23:49:40|43.35|42.65|43.34|42.64|43.35|42.65|43.33|42.63|8
1655164190000|2022-06-13 23:49:50|43.35|42.65|43.35|42.65|43.36|42.66|43.34|42.64|9
1655164200000|2022-06-13 23:50:00|43.36|42.66|43.4|42.7|43.43|42.73|43.36|42.66|19
1655164210000|2022-06-13 23:50:10|43.41|42.71|43.42|42.72|43.43|42.73|43.36|42.66|23
1655164220000|2022-06-13 23:50:20|43.43|42.73|43.3|42.6|43.43|42.73|43.28|42.58|24
1655164230000|2022-06-13 23:50:30|43.29|42.59|43.3|42.6|43.33|42.63|43.28|42.58|16
1655164240000|2022-06-13 23:50:40|43.28|42.58|43.23|42.53|43.29|42.59|43.22|42.52|19
1655164250000|2022-06-13 23:50:50|43.22|42.52|43.22|42.52|43.25|42.55|43.2|42.5|19
1655164260000|2022-06-13 23:51:00|43.21|42.51|43.22|42.52|43.23|42.53|43.17|42.47|18
1655164270000|2022-06-13 23:51:10|43.2|42.5|43.17|42.47|43.22|42.52|43.17|42.47|17
1655164280000|2022-06-13 23:51:20|43.18|42.48|43.24|42.54|43.24|42.54|43.15|42.45|21
1655164290000|2022-06-13 23:51:30|43.25|42.55|43.28|42.58|43.28|42.58|43.24|42.54|16
1655164300000|2022-06-13 23:51:40|43.3|42.6|43.33|42.63|43.35|42.65|43.3|42.6|18
1655164310000|2022-06-13 23:51:50|43.34|42.64|43.42|42.72|43.42|42.72|43.3|42.6|22
1655164320000|2022-06-13 23:52:00|43.43|42.73|43.42|42.72|43.45|42.75|43.39|42.69|23
1655164330000|2022-06-13 23:52:10|43.43|42.73|43.44|42.74|43.44|42.74|43.4|42.7|24
1655164340000|2022-06-13 23:52:20|43.43|42.73|43.38|42.68|43.45|42.75|43.38|42.68|27
1655164350000|2022-06-13 23:52:30|43.39|42.69|43.44|42.74|43.44|42.74|43.37|42.67|28
1655164360000|2022-06-13 23:52:40|43.43|42.73|43.44|42.74|43.48|42.78|43.42|42.72|21
1655164370000|2022-06-13 23:52:50|43.45|42.75|43.38|42.68|43.45|42.75|43.37|42.67|22
1655164380000|2022-06-13 23:53:00|43.37|42.67|43.39|42.69|43.39|42.69|43.36|42.66|17
1655164390000|2022-06-13 23:53:10|43.38|42.68|43.38|42.68|43.39|42.69|43.36|42.66|15
1655164400000|2022-06-13 23:53:20|43.37|42.67|43.37|42.67|43.4|42.7|43.37|42.67|12
1655164410000|2022-06-13 23:53:30|43.38|42.68|43.37|42.67|43.39|42.69|43.37|42.67|15
1655164420000|2022-06-13 23:53:40|43.38|42.68|43.37|42.67|43.4|42.7|43.35|42.65|14
1655164430000|2022-06-13 23:53:50|43.38|42.68|43.44|42.74|43.46|42.76|43.37|42.67|20
1655164440000|2022-06-13 23:54:00|43.45|42.75|43.46|42.76|43.46|42.76|43.42|42.72|20
1655164450000|2022-06-13 23:54:10|43.47|42.77|43.57|42.87|43.57|42.87|43.45|42.75|24
1655164460000|2022-06-13 23:54:20|43.56|42.86|43.66|42.96|43.69|42.99|43.55|42.85|20
1655164470000|2022-06-13 23:54:30|43.65|42.95|43.61|42.91|43.66|42.96|43.61|42.91|27
1655164480000|2022-06-13 23:54:40|43.6|42.9|43.61|42.91|43.61|42.91|43.57|42.87|16
1655164490000|2022-06-13 23:54:50|43.6|42.9|43.58|42.88|43.63|42.93|43.58|42.88|18
1655164500000|2022-06-13 23:55:00|43.59|42.89|43.6|42.9|43.64|42.94|43.58|42.88|21
1655164510000|2022-06-13 23:55:10|43.61|42.91|43.58|42.88|43.63|42.93|43.56|42.86|23
1655164520000|2022-06-13 23:55:20|43.59|42.89|43.66|42.96|43.67|42.97|43.56|42.86|27
1655164530000|2022-06-13 23:55:30|43.64|42.94|43.57|42.87|43.65|42.95|43.56|42.86|23
1655164540000|2022-06-13 23:55:40|43.6|42.9|43.66|42.96|43.67|42.97|43.6|42.9|15
1655164550000|2022-06-13 23:55:50|43.67|42.97|43.73|43.03|43.74|43.04|43.65|42.95|23
1655164560000|2022-06-13 23:56:00|43.74|43.04|43.92|43.22|43.96|43.26|43.74|43.04|30
1655164570000|2022-06-13 23:56:10|43.91|43.21|43.79|43.09|43.92|43.22|43.77|43.07|32
1655164580000|2022-06-13 23:56:20|43.76|43.06|43.7|43|43.78|43.08|43.7|43|24
1655164590000|2022-06-13 23:56:30|43.72|43.02|43.75|43.05|43.79|43.09|43.72|43.02|20
1655164600000|2022-06-13 23:56:40|43.73|43.03|43.73|43.03|43.74|43.04|43.69|42.99|24
1655164610000|2022-06-13 23:56:50|43.74|43.04|43.74|43.04|43.79|43.09|43.72|43.02|26
1655164620000|2022-06-13 23:57:00|43.75|43.05|43.76|43.06|43.79|43.09|43.74|43.04|21
1655164630000|2022-06-13 23:57:10|43.78|43.08|43.72|43.02|43.78|43.08|43.72|43.02|25
1655164640000|2022-06-13 23:57:20|43.73|43.03|43.68|42.98|43.77|43.07|43.68|42.98|24
1655164650000|2022-06-13 23:57:30|43.69|42.99|43.68|42.98|43.71|43.01|43.67|42.97|24
1655164660000|2022-06-13 23:57:40|43.69|42.99|43.74|43.04|43.74|43.04|43.67|42.97|17
1655164670000|2022-06-13 23:57:50|43.73|43.03|43.68|42.98|43.74|43.04|43.68|42.98|20
1655164680000|2022-06-13 23:58:00|43.69|42.99|43.69|42.99|43.75|43.05|43.66|42.96|27
1655164690000|2022-06-13 23:58:10|43.68|42.98|43.68|42.98|43.69|42.99|43.66|42.96|20
1655164700000|2022-06-13 23:58:20|43.69|42.99|43.69|42.99|43.7|43|43.66|42.96|21
1655164710000|2022-06-13 23:58:30|43.68|42.98|43.68|42.98|43.69|42.99|43.66|42.96|14
1655164720000|2022-06-13 23:58:40|43.69|42.99|43.66|42.96|43.69|42.99|43.65|42.95|13
1655164730000|2022-06-13 23:58:50|43.67|42.97|43.68|42.98|43.68|42.98|43.63|42.93|14
1655164740000|2022-06-13 23:59:00|43.69|42.99|43.67|42.97|43.69|42.99|43.67|42.97|15
1655164750000|2022-06-13 23:59:10|43.68|42.98|43.66|42.96|43.68|42.98|43.65|42.95|14
1655164760000|2022-06-13 23:59:20|43.68|42.98|43.7|43|43.72|43.02|43.68|42.98|11
1655164770000|2022-06-13 23:59:30|43.69|42.99|43.71|43.01|43.73|43.03|43.69|42.99|18
1655164780000|2022-06-13 23:59:40|43.72|43.02|43.75|43.05|43.75|43.05|43.7|43|10
1655164790000|2022-06-13 23:59:50|43.74|43.04|43.82|43.12|43.83|43.13|43.74|43.04|19
1655164800000|2022-06-14 00:00:00|43.81|43.11|43.8|43.1|43.82|43.12|43.77|43.07|21
1655164810000|2022-06-14 00:00:10|43.76|43.06|43.68|42.98|43.78|43.08|43.68|42.98|18
1655164820000|2022-06-14 00:00:20|43.67|42.97|43.64|42.94|43.67|42.97|43.62|42.92|16
1655164830000|2022-06-14 00:00:30|43.65|42.95|43.58|42.88|43.66|42.96|43.57|42.87|19
1655164840000|2022-06-14 00:00:40|43.59|42.89|43.58|42.88|43.65|42.95|43.58|42.88|14
1655164850000|2022-06-14 00:00:50|43.57|42.87|43.53|42.83|43.57|42.87|43.53|42.83|16
1655164860000|2022-06-14 00:01:00|43.54|42.84|43.43|42.73|43.54|42.84|43.42|42.72|26
1655164870000|2022-06-14 00:01:10|43.44|42.74|43.44|42.74|43.46|42.76|43.42|42.72|20
1655164880000|2022-06-14 00:01:20|43.43|42.73|43.37|42.67|43.45|42.75|43.37|42.67|19
1655164890000|2022-06-14 00:01:30|43.38|42.68|43.34|42.64|43.39|42.69|43.33|42.63|26
1655164900000|2022-06-14 00:01:40|43.33|42.63|43.36|42.66|43.37|42.67|43.33|42.63|18
1655164910000|2022-06-14 00:01:50|43.37|42.67|43.45|42.75|43.45|42.75|43.36|42.66|22
1655164920000|2022-06-14 00:02:00|43.44|42.74|43.45|42.75|43.47|42.77|43.44|42.74|16
1655164930000|2022-06-14 00:02:10|43.44|42.74|43.51|42.81|43.57|42.87|43.44|42.74|21
1655164940000|2022-06-14 00:02:20|43.52|42.82|43.46|42.76|43.52|42.82|43.45|42.75|16
1655164950000|2022-06-14 00:02:30|43.45|42.75|43.48|42.78|43.48|42.78|43.44|42.74|16
1655164960000|2022-06-14 00:02:40|43.47|42.77|43.44|42.74|43.53|42.83|43.42|42.72|24
1655164970000|2022-06-14 00:02:50|43.45|42.75|43.43|42.73|43.45|42.75|43.42|42.72|17
1655164980000|2022-06-14 00:03:00|43.44|42.74|43.25|42.55|43.44|42.74|43.21|42.51|24
1655164990000|2022-06-14 00:03:10|43.24|42.54|43.18|42.48|43.25|42.55|43.17|42.47|20
1655165000000|2022-06-14 00:03:20|43.17|42.47|43.15|42.45|43.18|42.48|43.13|42.43|23
1655165010000|2022-06-14 00:03:30|43.13|42.43|43.15|42.45|43.19|42.49|43.12|42.42|21
1655165020000|2022-06-14 00:03:40|43.16|42.46|43.26|42.56|43.27|42.57|43.15|42.45|21
1655165030000|2022-06-14 00:03:50|43.27|42.57|43.33|42.63|43.34|42.64|43.27|42.57|23
1655165040000|2022-06-14 00:04:00|43.34|42.64|43.36|42.66|43.36|42.66|43.3|42.6|24
1655165050000|2022-06-14 00:04:10|43.35|42.65|43.34|42.64|43.36|42.66|43.32|42.62|24
1655165060000|2022-06-14 00:04:20|43.35|42.65|43.39|42.69|43.4|42.7|43.33|42.63|18
1655165070000|2022-06-14 00:04:30|43.37|42.67|43.43|42.73|43.43|42.73|43.37|42.67|17
1655165080000|2022-06-14 00:04:40|43.44|42.74|43.41|42.71|43.47|42.77|43.41|42.71|20
1655165090000|2022-06-14 00:04:50|43.42|42.72|43.44|42.74|43.45|42.75|43.41|42.71|16
1655165100000|2022-06-14 00:05:00|43.45|42.75|43.44|42.74|43.45|42.75|43.44|42.74|4
1655165110000|2022-06-14 00:05:10|43.45|42.75|43.43|42.73|43.45|42.75|43.4|42.7|18
1655165120000|2022-06-14 00:05:20|43.42|42.72|43.37|42.67|43.42|42.72|43.34|42.64|21
1655165130000|2022-06-14 00:05:30|43.36|42.66|43.43|42.73|43.43|42.73|43.34|42.64|13
1655165140000|2022-06-14 00:05:40|43.44|42.74|43.46|42.76|43.47|42.77|43.44|42.74|13
1655165150000|2022-06-14 00:05:50|43.47|42.77|43.44|42.74|43.49|42.79|43.43|42.73|19
1655165160000|2022-06-14 00:06:00|43.45|42.75|43.53|42.83|43.55|42.85|43.44|42.74|15
1655165170000|2022-06-14 00:06:10|43.54|42.84|43.6|42.9|43.63|42.93|43.54|42.84|25
1655165180000|2022-06-14 00:06:20|43.61|42.91|43.62|42.92|43.63|42.93|43.6|42.9|20
1655165190000|2022-06-14 00:06:30|43.6|42.9|43.63|42.93|43.65|42.95|43.6|42.9|13
1655165200000|2022-06-14 00:06:40|43.64|42.94|43.54|42.84|43.64|42.94|43.52|42.82|20
1655165210000|2022-06-14 00:06:50|43.53|42.83|43.56|42.86|43.56|42.86|43.53|42.83|15
1655165220000|2022-06-14 00:07:00|43.55|42.85|43.54|42.84|43.55|42.85|43.52|42.82|14
1655165230000|2022-06-14 00:07:10|43.53|42.83|43.61|42.91|43.62|42.92|43.53|42.83|18
1655165240000|2022-06-14 00:07:20|43.62|42.92|43.59|42.89|43.64|42.94|43.57|42.87|25
1655165250000|2022-06-14 00:07:30|43.57|42.87|43.57|42.87|43.6|42.9|43.56|42.86|17
1655165260000|2022-06-14 00:07:40|43.58|42.88|43.63|42.93|43.66|42.96|43.58|42.88|15
1655165270000|2022-06-14 00:07:50|43.65|42.95|43.68|42.98|43.68|42.98|43.62|42.92|15
1655165280000|2022-06-14 00:08:00|43.69|42.99|43.66|42.96|43.69|42.99|43.63|42.93|16
1655165290000|2022-06-14 00:08:10|43.65|42.95|43.65|42.95|43.7|43|43.65|42.95|15
1655165300000|2022-06-14 00:08:20|43.66|42.96|43.67|42.97|43.67|42.97|43.63|42.93|14
1655165310000|2022-06-14 00:08:30|43.66|42.96|43.7|43|43.71|43.01|43.66|42.96|14
1655165320000|2022-06-14 00:08:40|43.71|43.01|43.67|42.97|43.77|43.07|43.65|42.95|24
1655165330000|2022-06-14 00:08:50|43.66|42.96|43.64|42.94|43.68|42.98|43.64|42.94|20
1655165340000|2022-06-14 00:09:00|43.65|42.95|43.74|43.04|43.74|43.04|43.64|42.94|20
1655165350000|2022-06-14 00:09:10|43.76|43.06|43.77|43.07|43.82|43.12|43.76|43.06|18
1655165360000|2022-06-14 00:09:20|43.74|43.04|43.73|43.03|43.75|43.05|43.66|42.96|24
1655165370000|2022-06-14 00:09:30|43.72|43.02|43.79|43.09|43.8|43.1|43.71|43.01|19
1655165380000|2022-06-14 00:09:40|43.78|43.08|43.82|43.12|43.86|43.16|43.78|43.08|26
1655165390000|2022-06-14 00:09:50|43.81|43.11|43.85|43.15|43.86|43.16|43.81|43.11|18
1655165400000|2022-06-14 00:10:00|43.84|43.14|43.87|43.17|43.87|43.17|43.82|43.12|10
1655165410000|2022-06-14 00:10:10|43.88|43.18|43.89|43.19|43.96|43.26|43.88|43.18|29
1655165420000|2022-06-14 00:10:20|43.88|43.18|43.85|43.15|43.96|43.26|43.85|43.15|20
1655165430000|2022-06-14 00:10:30|43.84|43.14|43.83|43.13|43.85|43.15|43.82|43.12|14
1655165440000|2022-06-14 00:10:40|43.84|43.14|43.84|43.14|43.85|43.15|43.83|43.13|15
1655165450000|2022-06-14 00:10:50|43.85|43.15|43.83|43.13|43.85|43.15|43.81|43.11|16
1655165460000|2022-06-14 00:11:00|43.82|43.12|43.86|43.16|43.87|43.17|43.82|43.12|18
1655165470000|2022-06-14 00:11:10|43.85|43.15|43.84|43.14|43.85|43.15|43.83|43.13|16
1655165480000|2022-06-14 00:11:20|43.85|43.15|43.84|43.14|43.87|43.17|43.83|43.13|18
1655165490000|2022-06-14 00:11:30|43.86|43.16|43.81|43.11|43.86|43.16|43.76|43.06|23
1655165500000|2022-06-14 00:11:40|43.8|43.1|43.76|43.06|43.86|43.16|43.75|43.05|16
1655165510000|2022-06-14 00:11:50|43.77|43.07|43.76|43.06|43.83|43.13|43.76|43.06|17
1655165520000|2022-06-14 00:12:00|43.77|43.07|43.81|43.11|43.84|43.14|43.77|43.07|20
1655165530000|2022-06-14 00:12:10|43.8|43.1|43.79|43.09|43.81|43.11|43.76|43.06|17
1655165540000|2022-06-14 00:12:20|43.8|43.1|43.8|43.1|43.82|43.12|43.77|43.07|20
1655165550000|2022-06-14 00:12:30|43.79|43.09|43.87|43.17|43.9|43.2|43.79|43.09|13
1655165560000|2022-06-14 00:12:40|43.86|43.16|43.83|43.13|43.87|43.17|43.83|43.13|10
1655165570000|2022-06-14 00:12:50|43.84|43.14|43.86|43.16|43.87|43.17|43.84|43.14|7
1655165580000|2022-06-14 00:13:00|43.85|43.15|43.86|43.16|43.87|43.17|43.84|43.14|10
1655165590000|2022-06-14 00:13:10|43.85|43.15|43.92|43.22|43.93|43.23|43.85|43.15|20
1655165600000|2022-06-14 00:13:20|43.94|43.24|43.92|43.22|43.95|43.25|43.91|43.21|20
1655165610000|2022-06-14 00:13:30|43.93|43.23|43.93|43.23|43.93|43.23|43.92|43.22|13
1655165620000|2022-06-14 00:13:40|43.94|43.24|43.93|43.23|43.95|43.25|43.92|43.22|6
1655165630000|2022-06-14 00:13:50|43.94|43.24|44|43.3|44|43.3|43.92|43.22|13
1655165640000|2022-06-14 00:14:00|44.01|43.31|44.05|43.35|44.07|43.37|44.01|43.31|25
1655165650000|2022-06-14 00:14:10|44.07|43.37|44.14|43.44|44.15|43.45|44.07|43.37|23
1655165660000|2022-06-14 00:14:20|44.15|43.45|44.1|43.4|44.16|43.46|44.09|43.39|20
1655165670000|2022-06-14 00:14:30|44.08|43.38|44.16|43.46|44.17|43.47|44.08|43.38|14
1655165680000|2022-06-14 00:14:40|44.18|43.48|44.16|43.46|44.2|43.5|44.15|43.45|19
1655165690000|2022-06-14 00:14:50|44.15|43.45|44.13|43.43|44.16|43.46|44.12|43.42|14
1655165700000|2022-06-14 00:15:00|44.12|43.42|44.06|43.36|44.14|43.44|44.03|43.33|22
1655165710000|2022-06-14 00:15:10|44.05|43.35|43.98|43.28|44.05|43.35|43.97|43.27|15
1655165720000|2022-06-14 00:15:20|43.97|43.27|43.88|43.18|43.98|43.28|43.88|43.18|21
1655165730000|2022-06-14 00:15:30|43.87|43.17|43.92|43.22|43.95|43.25|43.86|43.16|17
1655165740000|2022-06-14 00:15:40|43.93|43.23|43.89|43.19|43.97|43.27|43.88|43.18|15
1655165750000|2022-06-14 00:15:50|43.88|43.18|43.9|43.2|43.93|43.23|43.86|43.16|21
1655165760000|2022-06-14 00:16:00|43.91|43.21|43.84|43.14|43.94|43.24|43.83|43.13|19
1655165770000|2022-06-14 00:16:10|43.83|43.13|43.66|42.96|43.84|43.14|43.66|42.96|28
1655165780000|2022-06-14 00:16:20|43.67|42.97|43.65|42.95|43.67|42.97|43.59|42.89|26
1655165790000|2022-06-14 00:16:30|43.63|42.93|43.58|42.88|43.64|42.94|43.56|42.86|19
1655165800000|2022-06-14 00:16:40|43.57|42.87|43.62|42.92|43.66|42.96|43.57|42.87|22
1655165810000|2022-06-14 00:16:50|43.63|42.93|43.64|42.94|43.64|42.94|43.61|42.91|12
1655165820000|2022-06-14 00:17:00|43.65|42.95|43.64|42.94|43.67|42.97|43.63|42.93|17
1655165830000|2022-06-14 00:17:10|43.63|42.93|43.57|42.87|43.63|42.93|43.56|42.86|17
1655165840000|2022-06-14 00:17:20|43.56|42.86|43.57|42.87|43.57|42.87|43.55|42.85|12
1655165850000|2022-06-14 00:17:30|43.56|42.86|43.64|42.94|43.65|42.95|43.56|42.86|19
1655165860000|2022-06-14 00:17:40|43.66|42.96|43.67|42.97|43.73|43.03|43.65|42.95|26
1655165870000|2022-06-14 00:17:50|43.66|42.96|43.66|42.96|43.67|42.97|43.65|42.95|7
1655165880000|2022-06-14 00:18:00|43.67|42.97|43.76|43.06|43.77|43.07|43.67|42.97|17
1655165890000|2022-06-14 00:18:10|43.75|43.05|43.78|43.08|43.81|43.11|43.75|43.05|22
1655165900000|2022-06-14 00:18:20|43.76|43.06|43.84|43.14|43.84|43.14|43.76|43.06|17
1655165910000|2022-06-14 00:18:30|43.85|43.15|43.86|43.16|43.87|43.17|43.84|43.14|16
1655165920000|2022-06-14 00:18:40|43.85|43.15|43.83|43.13|43.88|43.18|43.83|43.13|14
1655165930000|2022-06-14 00:18:50|43.84|43.14|43.78|43.08|43.84|43.14|43.77|43.07|18
1655165940000|2022-06-14 00:19:00|43.77|43.07|43.79|43.09|43.82|43.12|43.77|43.07|17
1655165950000|2022-06-14 00:19:10|43.8|43.1|43.84|43.14|43.86|43.16|43.8|43.1|23
1655165960000|2022-06-14 00:19:20|43.83|43.13|43.73|43.03|43.85|43.15|43.73|43.03|20
1655165970000|2022-06-14 00:19:30|43.74|43.04|43.73|43.03|43.74|43.04|43.72|43.02|14
1655165980000|2022-06-14 00:19:40|43.74|43.04|43.75|43.05|43.75|43.05|43.73|43.03|8
1655165990000|2022-06-14 00:19:50|43.74|43.04|43.87|43.17|43.87|43.17|43.74|43.04|15
1655166000000|2022-06-14 00:20:00|43.86|43.16|43.74|43.04|43.88|43.18|43.74|43.04|20
1655166010000|2022-06-14 00:20:10|43.75|43.05|43.69|42.99|43.75|43.05|43.67|42.97|20
1655166020000|2022-06-14 00:20:20|43.68|42.98|43.73|43.03|43.76|43.06|43.68|42.98|23
1655166030000|2022-06-14 00:20:30|43.71|43.01|43.68|42.98|43.72|43.02|43.67|42.97|19
1655166040000|2022-06-14 00:20:40|43.66|42.96|43.69|42.99|43.71|43.01|43.65|42.95|18
1655166050000|2022-06-14 00:20:50|43.7|43|43.66|42.96|43.7|43|43.65|42.95|15
1655166060000|2022-06-14 00:21:00|43.65|42.95|43.66|42.96|43.71|43.01|43.64|42.94|19
1655166070000|2022-06-14 00:21:10|43.65|42.95|43.65|42.95|43.66|42.96|43.65|42.95|11
1655166080000|2022-06-14 00:21:20|43.66|42.96|43.68|42.98|43.72|43.02|43.66|42.96|14
1655166090000|2022-06-14 00:21:30|43.67|42.97|43.65|42.95|43.72|43.02|43.65|42.95|16
1655166100000|2022-06-14 00:21:40|43.64|42.94|43.64|42.94|43.65|42.95|43.61|42.91|21
1655166110000|2022-06-14 00:21:50|43.63|42.93|43.63|42.93|43.65|42.95|43.6|42.9|16
1655166120000|2022-06-14 00:22:00|43.64|42.94|43.74|43.04|43.75|43.05|43.62|42.92|21
1655166130000|2022-06-14 00:22:10|43.71|43.01|43.7|43|43.75|43.05|43.66|42.96|23
1655166140000|2022-06-14 00:22:20|43.69|42.99|43.67|42.97|43.73|43.03|43.66|42.96|22
1655166150000|2022-06-14 00:22:30|43.66|42.96|43.72|43.02|43.73|43.03|43.66|42.96|17
1655166160000|2022-06-14 00:22:40|43.73|43.03|43.72|43.02|43.76|43.06|43.7|43|25
1655166170000|2022-06-14 00:22:50|43.76|43.06|43.74|43.04|43.76|43.06|43.73|43.03|11
1655166180000|2022-06-14 00:23:00|43.73|43.03|43.73|43.03|43.76|43.06|43.73|43.03|16
1655166190000|2022-06-14 00:23:10|43.72|43.02|43.64|42.94|43.74|43.04|43.64|42.94|19
1655166200000|2022-06-14 00:23:20|43.65|42.95|43.67|42.97|43.67|42.97|43.64|42.94|18
1655166210000|2022-06-14 00:23:30|43.66|42.96|43.68|42.98|43.71|43.01|43.66|42.96|8
1655166220000|2022-06-14 00:23:40|43.67|42.97|43.65|42.95|43.75|43.05|43.65|42.95|14
1655166230000|2022-06-14 00:23:50|43.66|42.96|43.64|42.94|43.67|42.97|43.63|42.93|16
1655166240000|2022-06-14 00:24:00|43.63|42.93|43.64|42.94|43.64|42.94|43.63|42.93|8
1655166250000|2022-06-14 00:24:10|43.63|42.93|43.46|42.76|43.63|42.93|43.46|42.76|21
1655166260000|2022-06-14 00:24:20|43.45|42.75|43.51|42.81|43.54|42.84|43.44|42.74|18
1655166270000|2022-06-14 00:24:30|43.52|42.82|43.53|42.83|43.57|42.87|43.51|42.81|21
1655166280000|2022-06-14 00:24:40|43.54|42.84|43.53|42.83|43.55|42.85|43.52|42.82|20
1655166290000|2022-06-14 00:24:50|43.54|42.84|43.48|42.78|43.55|42.85|43.47|42.77|14
1655166300000|2022-06-14 00:25:00|43.47|42.77|43.51|42.81|43.53|42.83|43.46|42.76|14
1655166310000|2022-06-14 00:25:10|43.52|42.82|43.46|42.76|43.52|42.82|43.45|42.75|16
1655166320000|2022-06-14 00:25:20|43.44|42.74|43.46|42.76|43.46|42.76|43.43|42.73|5
1655166330000|2022-06-14 00:25:30|43.45|42.75|43.44|42.74|43.46|42.76|43.43|42.73|15
1655166340000|2022-06-14 00:25:40|43.45|42.75|43.45|42.75|43.47|42.77|43.44|42.74|17
1655166350000|2022-06-14 00:25:50|43.44|42.74|43.42|42.72|43.45|42.75|43.37|42.67|22
1655166360000|2022-06-14 00:26:00|43.44|42.74|43.41|42.71|43.48|42.78|43.4|42.7|16
1655166370000|2022-06-14 00:26:10|43.44|42.74|43.44|42.74|43.47|42.77|43.43|42.73|15
1655166380000|2022-06-14 00:26:20|43.45|42.75|43.38|42.68|43.45|42.75|43.38|42.68|13
1655166390000|2022-06-14 00:26:30|43.37|42.67|43.46|42.76|43.46|42.76|43.37|42.67|19
1655166400000|2022-06-14 00:26:40|43.45|42.75|43.37|42.67|43.45|42.75|43.36|42.66|18
1655166410000|2022-06-14 00:26:50|43.35|42.65|43.36|42.66|43.38|42.68|43.35|42.65|10
1655166420000|2022-06-14 00:27:00|43.35|42.65|43.45|42.75|43.45|42.75|43.35|42.65|17
1655166430000|2022-06-14 00:27:10|43.44|42.74|43.44|42.74|43.44|42.74|43.4|42.7|9
1655166440000|2022-06-14 00:27:20|43.45|42.75|43.43|42.73|43.46|42.76|43.43|42.73|18
1655166450000|2022-06-14 00:27:30|43.45|42.75|43.44|42.74|43.45|42.75|43.44|42.74|8
1655166460000|2022-06-14 00:27:40|43.42|42.72|43.37|42.67|43.42|42.72|43.37|42.67|16
1655166470000|2022-06-14 00:27:50|43.36|42.66|43.38|42.68|43.38|42.68|43.36|42.66|9
1655166480000|2022-06-14 00:28:00|43.39|42.69|43.38|42.68|43.43|42.73|43.38|42.68|13
1655166490000|2022-06-14 00:28:10|43.39|42.69|43.44|42.74|43.44|42.74|43.38|42.68|11
1655166500000|2022-06-14 00:28:20|43.43|42.73|43.44|42.74|43.45|42.75|43.43|42.73|12
1655166510000|2022-06-14 00:28:30|43.45|42.75|43.44|42.74|43.46|42.76|43.44|42.74|16
1655166520000|2022-06-14 00:28:40|43.45|42.75|43.43|42.73|43.48|42.78|43.42|42.72|13
1655166530000|2022-06-14 00:28:50|43.44|42.74|43.38|42.68|43.44|42.74|43.37|42.67|13
1655166540000|2022-06-14 00:29:00|43.39|42.69|43.34|42.64|43.39|42.69|43.34|42.64|10
1655166550000|2022-06-14 00:29:10|43.35|42.65|43.43|42.73|43.44|42.74|43.34|42.64|16
1655166560000|2022-06-14 00:29:20|43.44|42.74|43.42|42.72|43.47|42.77|43.42|42.72|16
1655166570000|2022-06-14 00:29:30|43.39|42.69|43.46|42.76|43.46|42.76|43.38|42.68|15
1655166580000|2022-06-14 00:29:40|43.45|42.75|43.44|42.74|43.46|42.76|43.42|42.72|17
1655166590000|2022-06-14 00:29:50|43.43|42.73|43.44|42.74|43.46|42.76|43.42|42.72|25
1655166600000|2022-06-14 00:30:00|43.45|42.75|43.38|42.68|43.45|42.75|43.37|42.67|15
1655166610000|2022-06-14 00:30:10|43.37|42.67|43.38|42.68|43.38|42.68|43.37|42.67|2
1655166620000|2022-06-14 00:30:20|43.37|42.67|43.34|42.64|43.37|42.67|43.34|42.64|10
1655166630000|2022-06-14 00:30:30|43.37|42.67|43.34|42.64|43.37|42.67|43.32|42.62|21
1655166640000|2022-06-14 00:30:40|43.32|42.62|43.33|42.63|43.34|42.64|43.32|42.62|17
1655166650000|2022-06-14 00:30:50|43.32|42.62|43.34|42.64|43.36|42.66|43.32|42.62|13
1655166660000|2022-06-14 00:31:00|43.33|42.63|43.38|42.68|43.39|42.69|43.33|42.63|14
1655166670000|2022-06-14 00:31:10|43.39|42.69|43.38|42.68|43.39|42.69|43.37|42.67|8
1655166680000|2022-06-14 00:31:20|43.39|42.69|43.43|42.73|43.44|42.74|43.38|42.68|20
1655166690000|2022-06-14 00:31:30|43.44|42.74|43.44|42.74|43.46|42.76|43.44|42.74|7
1655166700000|2022-06-14 00:31:40|43.45|42.75|43.45|42.75|43.46|42.76|43.45|42.75|7
1655166710000|2022-06-14 00:31:50|43.46|42.76|43.45|42.75|43.46|42.76|43.45|42.75|12
1655166720000|2022-06-14 00:32:00|43.46|42.76|43.52|42.82|43.53|42.83|43.45|42.75|16
1655166730000|2022-06-14 00:32:10|43.53|42.83|43.57|42.87|43.57|42.87|43.52|42.82|20
1655166740000|2022-06-14 00:32:20|43.54|42.84|43.54|42.84|43.57|42.87|43.51|42.81|22
1655166750000|2022-06-14 00:32:30|43.55|42.85|43.5|42.8|43.57|42.87|43.5|42.8|17
1655166760000|2022-06-14 00:32:40|43.49|42.79|43.51|42.81|43.58|42.88|43.49|42.79|15
1655166770000|2022-06-14 00:32:50|43.5|42.8|43.54|42.84|43.56|42.86|43.5|42.8|20
1655166780000|2022-06-14 00:33:00|43.53|42.83|43.54|42.84|43.54|42.84|43.47|42.77|19
1655166790000|2022-06-14 00:33:10|43.55|42.85|43.47|42.77|43.55|42.85|43.46|42.76|16
1655166800000|2022-06-14 00:33:20|43.46|42.76|43.46|42.76|43.48|42.78|43.45|42.75|17
1655166810000|2022-06-14 00:33:30|43.45|42.75|43.46|42.76|43.47|42.77|43.44|42.74|18
1655166820000|2022-06-14 00:33:40|43.45|42.75|43.44|42.74|43.46|42.76|43.43|42.73|15
1655166830000|2022-06-14 00:33:50|43.45|42.75|43.43|42.73|43.45|42.75|43.43|42.73|8
1655166840000|2022-06-14 00:34:00|43.44|42.74|43.48|42.78|43.48|42.78|43.43|42.73|17
1655166850000|2022-06-14 00:34:10|43.47|42.77|43.57|42.87|43.57|42.87|43.46|42.76|18
1655166860000|2022-06-14 00:34:20|43.56|42.86|43.6|42.9|43.6|42.9|43.55|42.85|19
1655166870000|2022-06-14 00:34:30|43.59|42.89|43.59|42.89|43.61|42.91|43.57|42.87|20
1655166880000|2022-06-14 00:34:40|43.58|42.88|43.56|42.86|43.61|42.91|43.56|42.86|23
1655166890000|2022-06-14 00:34:50|43.54|42.84|43.56|42.86|43.57|42.87|43.54|42.84|13
1655166900000|2022-06-14 00:35:00|43.55|42.85|43.54|42.84|43.58|42.88|43.54|42.84|15
1655166910000|2022-06-14 00:35:10|43.57|42.87|43.63|42.93|43.65|42.95|43.55|42.85|28
1655166920000|2022-06-14 00:35:20|43.64|42.94|43.64|42.94|43.65|42.95|43.63|42.93|15
1655166930000|2022-06-14 00:35:30|43.63|42.93|43.53|42.83|43.64|42.94|43.53|42.83|18
1655166940000|2022-06-14 00:35:40|43.54|42.84|43.55|42.85|43.55|42.85|43.5|42.8|21
1655166950000|2022-06-14 00:35:50|43.54|42.84|43.54|42.84|43.55|42.85|43.53|42.83|11
1655166960000|2022-06-14 00:36:00|43.55|42.85|43.56|42.86|43.56|42.86|43.52|42.82|13
1655166970000|2022-06-14 00:36:10|43.57|42.87|43.55|42.85|43.58|42.88|43.54|42.84|21
1655166980000|2022-06-14 00:36:20|43.56|42.86|43.57|42.87|43.58|42.88|43.54|42.84|13
1655167000000|2022-06-14 00:36:40|43.58|42.88|43.59|42.89|43.59|42.89|43.57|42.87|5
1655167010000|2022-06-14 00:36:50|43.61|42.91|43.62|42.92|43.64|42.94|43.61|42.91|16
1655167020000|2022-06-14 00:37:00|43.64|42.94|43.73|43.03|43.74|43.04|43.64|42.94|20
1655167030000|2022-06-14 00:37:10|43.69|42.99|43.67|42.97|43.74|43.04|43.66|42.96|20
1655167040000|2022-06-14 00:37:20|43.68|42.98|43.66|42.96|43.68|42.98|43.66|42.96|19
1655167050000|2022-06-14 00:37:30|43.67|42.97|43.66|42.96|43.68|42.98|43.63|42.93|15
1655167060000|2022-06-14 00:37:40|43.67|42.97|43.68|42.98|43.69|42.99|43.67|42.97|12
1655167070000|2022-06-14 00:37:50|43.7|43|43.72|43.02|43.76|43.06|43.68|42.98|22
1655167080000|2022-06-14 00:38:00|43.73|43.03|43.67|42.97|43.75|43.05|43.67|42.97|21
1655167090000|2022-06-14 00:38:10|43.69|42.99|43.68|42.98|43.69|42.99|43.65|42.95|18
1655167100000|2022-06-14 00:38:20|43.67|42.97|43.65|42.95|43.67|42.97|43.63|42.93|19
1655167110000|2022-06-14 00:38:30|43.64|42.94|43.63|42.93|43.65|42.95|43.63|42.93|16
1655167120000|2022-06-14 00:38:40|43.64|42.94|43.58|42.88|43.65|42.95|43.57|42.87|9
1655167130000|2022-06-14 00:38:50|43.59|42.89|43.58|42.88|43.59|42.89|43.54|42.84|25
1655167140000|2022-06-14 00:39:00|43.57|42.87|43.58|42.88|43.59|42.89|43.56|42.86|15
1655167150000|2022-06-14 00:39:10|43.57|42.87|43.55|42.85|43.59|42.89|43.53|42.83|23
1655167160000|2022-06-14 00:39:20|43.54|42.84|43.47|42.77|43.56|42.86|43.43|42.73|19
1655167170000|2022-06-14 00:39:30|43.45|42.75|43.45|42.75|43.48|42.78|43.44|42.74|18
1655167180000|2022-06-14 00:39:40|43.46|42.76|43.44|42.74|43.47|42.77|43.44|42.74|18
1655167190000|2022-06-14 00:39:50|43.45|42.75|43.45|42.75|43.47|42.77|43.41|42.71|18
1655167200000|2022-06-14 00:40:00|43.44|42.74|43.47|42.77|43.49|42.79|43.44|42.74|17
1655167210000|2022-06-14 00:40:10|43.46|42.76|43.45|42.75|43.47|42.77|43.44|42.74|16
1655167220000|2022-06-14 00:40:20|43.46|42.76|43.46|42.76|43.47|42.77|43.45|42.75|7
1655167230000|2022-06-14 00:40:30|43.47|42.77|43.48|42.78|43.48|42.78|43.45|42.75|6
1655167240000|2022-06-14 00:40:40|43.44|42.74|43.38|42.68|43.46|42.76|43.38|42.68|16
1655167250000|2022-06-14 00:40:50|43.37|42.67|43.35|42.65|43.38|42.68|43.34|42.64|19
1655167260000|2022-06-14 00:41:00|43.36|42.66|43.43|42.73|43.43|42.73|43.35|42.65|22
1655167270000|2022-06-14 00:41:10|43.44|42.74|43.54|42.84|43.55|42.85|43.44|42.74|22
1655167280000|2022-06-14 00:41:20|43.53|42.83|43.49|42.79|43.55|42.85|43.48|42.78|20
1655167290000|2022-06-14 00:41:30|43.47|42.77|43.48|42.78|43.5|42.8|43.47|42.77|15
1655167300000|2022-06-14 00:41:40|43.49|42.79|43.54|42.84|43.57|42.87|43.48|42.78|15
1655167310000|2022-06-14 00:41:50|43.55|42.85|43.53|42.83|43.58|42.88|43.52|42.82|23
1655167320000|2022-06-14 00:42:00|43.54|42.84|43.64|42.94|43.64|42.94|43.54|42.84|21
1655167330000|2022-06-14 00:42:10|43.63|42.93|43.65|42.95|43.66|42.96|43.61|42.91|23
1655167340000|2022-06-14 00:42:20|43.66|42.96|43.65|42.95|43.66|42.96|43.61|42.91|21
1655167350000|2022-06-14 00:42:30|43.64|42.94|43.65|42.95|43.66|42.96|43.64|42.94|13
1655167360000|2022-06-14 00:42:40|43.66|42.96|43.55|42.85|43.66|42.96|43.55|42.85|12
1655167370000|2022-06-14 00:42:50|43.56|42.86|43.66|42.96|43.67|42.97|43.55|42.85|23
1655167380000|2022-06-14 00:43:00|43.67|42.97|43.86|43.16|43.86|43.16|43.67|42.97|21
1655167390000|2022-06-14 00:43:10|43.87|43.17|43.84|43.14|43.87|43.17|43.83|43.13|17
1655167400000|2022-06-14 00:43:20|43.87|43.17|43.84|43.14|43.89|43.19|43.83|43.13|15
1655167410000|2022-06-14 00:43:30|43.85|43.15|43.85|43.15|43.86|43.16|43.84|43.14|13
1655167420000|2022-06-14 00:43:40|43.84|43.14|43.85|43.15|43.87|43.17|43.83|43.13|18
1655167430000|2022-06-14 00:43:50|43.87|43.17|43.84|43.14|43.87|43.17|43.84|43.14|10
1655167440000|2022-06-14 00:44:00|43.85|43.15|43.85|43.15|43.88|43.18|43.84|43.14|15
1655167450000|2022-06-14 00:44:10|43.86|43.16|43.87|43.17|43.95|43.25|43.85|43.15|24
1655167460000|2022-06-14 00:44:20|43.86|43.16|43.87|43.17|43.88|43.18|43.85|43.15|19
1655167470000|2022-06-14 00:44:30|43.86|43.16|43.87|43.17|43.87|43.17|43.84|43.14|20
1655167480000|2022-06-14 00:44:40|43.88|43.18|43.87|43.17|43.89|43.19|43.86|43.16|17
1655167490000|2022-06-14 00:44:50|43.86|43.16|43.84|43.14|43.87|43.17|43.84|43.14|13
1655167500000|2022-06-14 00:45:00|43.85|43.15|43.77|43.07|43.88|43.18|43.75|43.05|18
1655167510000|2022-06-14 00:45:10|43.78|43.08|43.74|43.04|43.78|43.08|43.74|43.04|13
1655167520000|2022-06-14 00:45:20|43.73|43.03|43.74|43.04|43.74|43.04|43.72|43.02|18
1655167530000|2022-06-14 00:45:30|43.73|43.03|43.67|42.97|43.73|43.03|43.66|42.96|14
1655167540000|2022-06-14 00:45:40|43.68|42.98|43.67|42.97|43.68|42.98|43.66|42.96|16
1655167550000|2022-06-14 00:45:50|43.68|42.98|43.67|42.97|43.68|42.98|43.67|42.97|4
1655167560000|2022-06-14 00:46:00|43.65|42.95|43.74|43.04|43.76|43.06|43.65|42.95|17
1655167570000|2022-06-14 00:46:10|43.76|43.06|43.68|42.98|43.76|43.06|43.68|42.98|19
1655167580000|2022-06-14 00:46:20|43.69|42.99|43.66|42.96|43.69|42.99|43.66|42.96|14
1655167590000|2022-06-14 00:46:30|43.65|42.95|43.66|42.96|43.66|42.96|43.63|42.93|15
1655167600000|2022-06-14 00:46:40|43.67|42.97|43.65|42.95|43.67|42.97|43.65|42.95|13
1655167610000|2022-06-14 00:46:50|43.66|42.96|43.72|43.02|43.73|43.03|43.65|42.95|14
1655167620000|2022-06-14 00:47:00|43.73|43.03|43.75|43.05|43.76|43.06|43.72|43.02|19
1655167630000|2022-06-14 00:47:10|43.74|43.04|43.66|42.96|43.74|43.04|43.64|42.94|19
1655167640000|2022-06-14 00:47:20|43.67|42.97|43.68|42.98|43.68|42.98|43.65|42.95|13
1655167650000|2022-06-14 00:47:30|43.66|42.96|43.73|43.03|43.76|43.06|43.66|42.96|15
1655167660000|2022-06-14 00:47:40|43.71|43.01|43.68|42.98|43.77|43.07|43.67|42.97|18
1655167670000|2022-06-14 00:47:50|43.67|42.97|43.67|42.97|43.68|42.98|43.66|42.96|13
1655167680000|2022-06-14 00:48:00|43.66|42.96|43.65|42.95|43.68|42.98|43.65|42.95|18
1655167690000|2022-06-14 00:48:10|43.64|42.94|43.67|42.97|43.67|42.97|43.63|42.93|15
1655167700000|2022-06-14 00:48:20|43.64|42.94|43.62|42.92|43.64|42.94|43.62|42.92|13
1655167710000|2022-06-14 00:48:30|43.63|42.93|43.65|42.95|43.65|42.95|43.62|42.92|14
1655167720000|2022-06-14 00:48:40|43.66|42.96|43.65|42.95|43.66|42.96|43.64|42.94|18
1655167730000|2022-06-14 00:48:50|43.64|42.94|43.57|42.87|43.65|42.95|43.56|42.86|14
1655167740000|2022-06-14 00:49:00|43.58|42.88|43.6|42.9|43.69|42.99|43.57|42.87|19
1655167750000|2022-06-14 00:49:10|43.61|42.91|43.59|42.89|43.64|42.94|43.59|42.89|24
1655167760000|2022-06-14 00:49:20|43.58|42.88|43.63|42.93|43.63|42.93|43.55|42.85|15
1655167770000|2022-06-14 00:49:30|43.6|42.9|43.57|42.87|43.63|42.93|43.56|42.86|7
1655167780000|2022-06-14 00:49:40|43.56|42.86|43.57|42.87|43.57|42.87|43.55|42.85|8
1655167790000|2022-06-14 00:49:50|43.56|42.86|43.49|42.79|43.56|42.86|43.49|42.79|15
1655167800000|2022-06-14 00:50:00|43.48|42.78|43.48|42.78|43.49|42.79|43.46|42.76|18
1655167810000|2022-06-14 00:50:10|43.47|42.77|43.48|42.78|43.48|42.78|43.45|42.75|18
1655167820000|2022-06-14 00:50:20|43.47|42.77|43.51|42.81|43.51|42.81|43.46|42.76|13
1655167830000|2022-06-14 00:50:30|43.52|42.82|43.53|42.83|43.57|42.87|43.52|42.82|18
1655167840000|2022-06-14 00:50:40|43.54|42.84|43.47|42.77|43.57|42.87|43.46|42.76|21
1655167850000|2022-06-14 00:50:50|43.48|42.78|43.47|42.77|43.49|42.79|43.47|42.77|11
1655167860000|2022-06-14 00:51:00|43.48|42.78|43.54|42.84|43.54|42.84|43.47|42.77|16
1655167870000|2022-06-14 00:51:10|43.55|42.85|43.57|42.87|43.57|42.87|43.53|42.83|11
1655167880000|2022-06-14 00:51:20|43.55|42.85|43.54|42.84|43.58|42.88|43.51|42.81|17
1655167890000|2022-06-14 00:51:30|43.5|42.8|43.47|42.77|43.5|42.8|43.45|42.75|11
1655167900000|2022-06-14 00:51:40|43.48|42.78|43.47|42.77|43.48|42.78|43.46|42.76|3
1655167910000|2022-06-14 00:51:50|43.48|42.78|43.45|42.75|43.48|42.78|43.45|42.75|6
1655167920000|2022-06-14 00:52:00|43.46|42.76|43.45|42.75|43.46|42.76|43.44|42.74|8
1655167930000|2022-06-14 00:52:10|43.44|42.74|43.43|42.73|43.47|42.77|43.43|42.73|16
1655167940000|2022-06-14 00:52:20|43.42|42.72|43.45|42.75|43.46|42.76|43.42|42.72|18
1655167950000|2022-06-14 00:52:30|43.44|42.74|43.45|42.75|43.47|42.77|43.44|42.74|7
1655167960000|2022-06-14 00:52:40|43.44|42.74|43.43|42.73|43.46|42.76|43.43|42.73|11
1655167970000|2022-06-14 00:52:50|43.44|42.74|43.44|42.74|43.46|42.76|43.42|42.72|15
1655167980000|2022-06-14 00:53:00|43.48|42.78|43.43|42.73|43.48|42.78|43.41|42.71|15
1655167990000|2022-06-14 00:53:10|43.44|42.74|43.44|42.74|43.44|42.74|43.43|42.73|11
1655168000000|2022-06-14 00:53:20|43.42|42.72|43.44|42.74|43.45|42.75|43.42|42.72|13
1655168010000|2022-06-14 00:53:30|43.43|42.73|43.33|42.63|43.43|42.73|43.33|42.63|17
1655168020000|2022-06-14 00:53:40|43.34|42.64|43.34|42.64|43.35|42.65|43.33|42.63|17
1655168030000|2022-06-14 00:53:50|43.33|42.63|43.26|42.56|43.35|42.65|43.26|42.56|11
1655168040000|2022-06-14 00:54:00|43.27|42.57|43.32|42.62|43.32|42.62|43.25|42.55|19
1655168050000|2022-06-14 00:54:10|43.31|42.61|43.19|42.49|43.33|42.63|43.17|42.47|21
1655168060000|2022-06-14 00:54:20|43.2|42.5|43.23|42.53|43.24|42.54|43.2|42.5|25
1655168070000|2022-06-14 00:54:30|43.22|42.52|43.21|42.51|43.26|42.56|43.21|42.51|22
1655168080000|2022-06-14 00:54:40|43.2|42.5|43.17|42.47|43.2|42.5|43.16|42.46|18
1655168090000|2022-06-14 00:54:50|43.16|42.46|43.26|42.56|43.27|42.57|43.16|42.46|18
1655168100000|2022-06-14 00:55:00|43.25|42.55|43.33|42.63|43.34|42.64|43.25|42.55|22
1655168110000|2022-06-14 00:55:10|43.34|42.64|43.36|42.66|43.36|42.66|43.32|42.62|10
1655168120000|2022-06-14 00:55:20|43.35|42.65|43.34|42.64|43.37|42.67|43.34|42.64|14
1655168130000|2022-06-14 00:55:30|43.35|42.65|43.26|42.56|43.36|42.66|43.26|42.56|21
1655168140000|2022-06-14 00:55:40|43.27|42.57|43.28|42.58|43.29|42.59|43.26|42.56|6
1655168150000|2022-06-14 00:55:50|43.29|42.59|43.31|42.61|43.35|42.65|43.28|42.58|19
1655168160000|2022-06-14 00:56:00|43.33|42.63|43.28|42.58|43.33|42.63|43.26|42.56|17
1655168170000|2022-06-14 00:56:10|43.29|42.59|43.36|42.66|43.37|42.67|43.29|42.59|16
1655168180000|2022-06-14 00:56:20|43.37|42.67|43.36|42.66|43.4|42.7|43.35|42.65|16
1655168190000|2022-06-14 00:56:30|43.35|42.65|43.36|42.66|43.36|42.66|43.35|42.65|6
1655168200000|2022-06-14 00:56:40|43.35|42.65|43.26|42.56|43.35|42.65|43.26|42.56|15
1655168210000|2022-06-14 00:56:50|43.27|42.57|43.27|42.57|43.29|42.59|43.26|42.56|9
1655168220000|2022-06-14 00:57:00|43.26|42.56|43.24|42.54|43.29|42.59|43.24|42.54|27
1655168230000|2022-06-14 00:57:10|43.26|42.56|43.23|42.53|43.27|42.57|43.19|42.49|20
1655168240000|2022-06-14 00:57:20|43.24|42.54|43.25|42.55|43.26|42.56|43.22|42.52|19
1655168250000|2022-06-14 00:57:30|43.24|42.54|43.27|42.57|43.27|42.57|43.19|42.49|16
1655168260000|2022-06-14 00:57:40|43.26|42.56|43.26|42.56|43.28|42.58|43.25|42.55|15
1655168270000|2022-06-14 00:57:50|43.25|42.55|43.16|42.46|43.27|42.57|43.16|42.46|19
1655168280000|2022-06-14 00:58:00|43.17|42.47|43.2|42.5|43.21|42.51|43.16|42.46|20
1655168290000|2022-06-14 00:58:10|43.23|42.53|43.27|42.57|43.27|42.57|43.23|42.53|11
1655168300000|2022-06-14 00:58:20|43.28|42.58|43.21|42.51|43.28|42.58|43.21|42.51|22
1655168310000|2022-06-14 00:58:30|43.2|42.5|43.19|42.49|43.21|42.51|43.18|42.48|14
1655168320000|2022-06-14 00:58:40|43.18|42.48|43.14|42.44|43.19|42.49|43.14|42.44|21
1655168330000|2022-06-14 00:58:50|43.13|42.43|43.07|42.37|43.13|42.43|43.05|42.35|14
1655168340000|2022-06-14 00:59:00|43.06|42.36|42.98|42.28|43.08|42.38|42.97|42.27|21
1655168350000|2022-06-14 00:59:10|42.97|42.27|43.02|42.32|43.02|42.32|42.95|42.25|22
1655168360000|2022-06-14 00:59:20|43.04|42.34|43.04|42.34|43.06|42.36|43.03|42.33|22
1655168370000|2022-06-14 00:59:30|43.03|42.33|42.98|42.28|43.03|42.33|42.96|42.26|14
1655168380000|2022-06-14 00:59:40|42.97|42.27|42.99|42.29|43|42.3|42.95|42.25|16
1655168390000|2022-06-14 00:59:50|42.98|42.28|42.97|42.27|42.99|42.29|42.93|42.23|17
1655168400000|2022-06-14 01:00:00|42.96|42.26|42.98|42.28|43.05|42.35|42.94|42.24|19
1655168410000|2022-06-14 01:00:10|42.97|42.27|42.95|42.25|42.99|42.29|42.93|42.23|15
1655168420000|2022-06-14 01:00:20|42.96|42.26|43.04|42.34|43.05|42.35|42.96|42.26|16
1655168430000|2022-06-14 01:00:30|43.05|42.35|42.96|42.26|43.05|42.35|42.95|42.25|19
1655168440000|2022-06-14 01:00:40|42.94|42.24|42.96|42.26|42.96|42.26|42.94|42.24|10
1655168450000|2022-06-14 01:00:50|42.97|42.27|43.04|42.34|43.05|42.35|42.96|42.26|25
1655168460000|2022-06-14 01:01:00|43.03|42.33|43.07|42.37|43.07|42.37|43.03|42.33|14
1655168470000|2022-06-14 01:01:10|43.06|42.36|43.01|42.31|43.06|42.36|43.01|42.31|19
1655168480000|2022-06-14 01:01:20|42.99|42.29|42.99|42.29|43.05|42.35|42.97|42.27|17
1655168490000|2022-06-14 01:01:30|42.98|42.28|43.05|42.35|43.05|42.35|42.97|42.27|15
1655168500000|2022-06-14 01:01:40|43.04|42.34|43.05|42.35|43.06|42.36|43.03|42.33|16
1655168510000|2022-06-14 01:01:50|43.04|42.34|42.98|42.28|43.04|42.34|42.95|42.25|16
1655168520000|2022-06-14 01:02:00|42.97|42.27|42.96|42.26|43.06|42.36|42.96|42.26|22
1655168530000|2022-06-14 01:02:10|42.95|42.25|42.98|42.28|42.98|42.28|42.95|42.25|16
1655168540000|2022-06-14 01:02:20|42.97|42.27|42.95|42.25|42.97|42.27|42.93|42.23|13
1655168550000|2022-06-14 01:02:30|42.96|42.26|42.89|42.19|42.96|42.26|42.88|42.18|16
1655168560000|2022-06-14 01:02:40|42.88|42.18|42.93|42.23|42.93|42.23|42.86|42.16|10
1655168570000|2022-06-14 01:02:50|42.94|42.24|42.86|42.16|42.94|42.24|42.86|42.16|17
1655168580000|2022-06-14 01:03:00|42.85|42.15|42.94|42.24|42.94|42.24|42.84|42.14|15
1655168590000|2022-06-14 01:03:10|42.92|42.22|42.96|42.26|42.97|42.27|42.91|42.21|22
1655168600000|2022-06-14 01:03:20|42.95|42.25|42.88|42.18|42.97|42.27|42.88|42.18|19
1655168610000|2022-06-14 01:03:30|42.87|42.17|42.87|42.17|42.89|42.19|42.86|42.16|14
1655168620000|2022-06-14 01:03:40|42.86|42.16|42.87|42.17|42.88|42.18|42.85|42.15|11
1655168630000|2022-06-14 01:03:50|42.86|42.16|42.97|42.27|42.98|42.28|42.86|42.16|13
1655168640000|2022-06-14 01:04:00|42.96|42.26|43.04|42.34|43.04|42.34|42.96|42.26|15
1655168650000|2022-06-14 01:04:10|43.03|42.33|42.96|42.26|43.06|42.36|42.95|42.25|20
1655168660000|2022-06-14 01:04:20|42.95|42.25|43.05|42.35|43.05|42.35|42.95|42.25|11
1655168670000|2022-06-14 01:04:30|43.06|42.36|43.06|42.36|43.07|42.37|43.04|42.34|13
1655168680000|2022-06-14 01:04:40|43.08|42.38|43.03|42.33|43.08|42.38|42.99|42.29|18
1655168690000|2022-06-14 01:04:50|43.02|42.32|43.05|42.35|43.06|42.36|43|42.3|16
1655168700000|2022-06-14 01:05:00|43.02|42.32|42.96|42.26|43.02|42.32|42.95|42.25|8
1655168710000|2022-06-14 01:05:10|42.95|42.25|42.89|42.19|42.98|42.28|42.89|42.19|17
1655168720000|2022-06-14 01:05:20|42.88|42.18|42.82|42.12|42.88|42.18|42.8|42.1|15
1655168730000|2022-06-14 01:05:30|42.81|42.11|42.79|42.09|42.87|42.17|42.78|42.08|19
1655168740000|2022-06-14 01:05:40|42.8|42.1|42.78|42.08|42.8|42.1|42.76|42.06|10
1655168750000|2022-06-14 01:05:50|42.77|42.07|42.75|42.05|42.77|42.07|42.73|42.03|19
1655168760000|2022-06-14 01:06:00|42.76|42.06|42.78|42.08|42.8|42.1|42.75|42.05|17
1655168770000|2022-06-14 01:06:10|42.79|42.09|42.85|42.15|42.86|42.16|42.78|42.08|13
1655168780000|2022-06-14 01:06:20|42.84|42.14|42.77|42.07|42.85|42.15|42.77|42.07|11
1655168790000|2022-06-14 01:06:30|42.76|42.06|42.76|42.06|42.77|42.07|42.75|42.05|15
1655168800000|2022-06-14 01:06:40|42.77|42.07|42.84|42.14|42.84|42.14|42.76|42.06|16
1655168810000|2022-06-14 01:06:50|42.83|42.13|42.77|42.07|42.84|42.14|42.76|42.06|22
1655168820000|2022-06-14 01:07:00|42.76|42.06|42.82|42.12|42.82|42.12|42.73|42.03|13
1655168830000|2022-06-14 01:07:10|42.83|42.13|42.76|42.06|42.83|42.13|42.76|42.06|16
1655168840000|2022-06-14 01:07:20|42.77|42.07|42.84|42.14|42.84|42.14|42.77|42.07|8
1655168850000|2022-06-14 01:07:30|42.83|42.13|42.83|42.13|42.83|42.13|42.79|42.09|8
1655168860000|2022-06-14 01:07:40|42.82|42.12|42.77|42.07|42.82|42.12|42.75|42.05|12
1655168870000|2022-06-14 01:07:50|42.76|42.06|42.75|42.05|42.76|42.06|42.74|42.04|10
1655168880000|2022-06-14 01:08:00|42.74|42.04|42.75|42.05|42.75|42.05|42.72|42.02|15
1655168890000|2022-06-14 01:08:10|42.74|42.04|42.73|42.03|42.75|42.05|42.73|42.03|14
1655168900000|2022-06-14 01:08:20|42.74|42.04|42.65|41.95|42.74|42.04|42.64|41.94|19
1655168910000|2022-06-14 01:08:30|42.66|41.96|42.65|41.95|42.68|41.98|42.64|41.94|17
1655168920000|2022-06-14 01:08:40|42.66|41.96|42.66|41.96|42.67|41.97|42.65|41.95|9
1655168930000|2022-06-14 01:08:50|42.67|41.97|42.68|41.98|42.7|42|42.66|41.96|15
1655168940000|2022-06-14 01:09:00|42.69|41.99|42.68|41.98|42.69|41.99|42.64|41.94|19
1655168950000|2022-06-14 01:09:10|42.65|41.95|42.58|41.88|42.67|41.97|42.58|41.88|19
1655168960000|2022-06-14 01:09:20|42.59|41.89|42.55|41.85|42.59|41.89|42.49|41.79|18
1655168970000|2022-06-14 01:09:30|42.57|41.87|42.52|41.82|42.57|41.87|42.48|41.78|28
1655168980000|2022-06-14 01:09:40|42.54|41.84|42.53|41.83|42.54|41.84|42.46|41.76|24
1655168990000|2022-06-14 01:09:50|42.55|41.85|42.64|41.94|42.65|41.95|42.55|41.85|17
1655169000000|2022-06-14 01:10:00|42.65|41.95|42.55|41.85|42.65|41.95|42.54|41.84|19
1655169010000|2022-06-14 01:10:10|42.56|41.86|42.53|41.83|42.56|41.86|42.48|41.78|17
1655169020000|2022-06-14 01:10:20|42.54|41.84|42.63|41.93|42.64|41.94|42.54|41.84|19
1655169030000|2022-06-14 01:10:30|42.65|41.95|42.8|42.1|42.83|42.13|42.65|41.95|21
1655169040000|2022-06-14 01:10:40|42.81|42.11|42.84|42.14|42.87|42.17|42.8|42.1|16
1655169050000|2022-06-14 01:10:50|42.85|42.15|42.79|42.09|42.85|42.15|42.77|42.07|28
1655169060000|2022-06-14 01:11:00|42.8|42.1|42.83|42.13|42.88|42.18|42.8|42.1|26
1655169070000|2022-06-14 01:11:10|42.8|42.1|42.8|42.1|42.81|42.11|42.76|42.06|24
1655169080000|2022-06-14 01:11:20|42.81|42.11|42.95|42.25|42.95|42.25|42.78|42.08|24
1655169090000|2022-06-14 01:11:30|42.93|42.23|42.99|42.29|43|42.3|42.92|42.22|24
1655169100000|2022-06-14 01:11:40|43.02|42.32|42.96|42.26|43.05|42.35|42.95|42.25|24
1655169110000|2022-06-14 01:11:50|42.95|42.25|42.95|42.25|43.03|42.33|42.95|42.25|23
1655169120000|2022-06-14 01:12:00|42.97|42.27|42.97|42.27|42.99|42.29|42.94|42.24|20
1655169130000|2022-06-14 01:12:10|42.95|42.25|42.87|42.17|42.97|42.27|42.85|42.15|25
1655169140000|2022-06-14 01:12:20|42.88|42.18|42.94|42.24|42.96|42.26|42.86|42.16|22
1655169150000|2022-06-14 01:12:30|42.95|42.25|42.94|42.24|42.98|42.28|42.94|42.24|24
1655169160000|2022-06-14 01:12:40|42.95|42.25|43.01|42.31|43.01|42.31|42.95|42.25|13
1655169170000|2022-06-14 01:12:50|43|42.3|42.99|42.29|43.01|42.31|42.97|42.27|18
1655169180000|2022-06-14 01:13:00|42.98|42.28|43.05|42.35|43.07|42.37|42.97|42.27|22
1655169190000|2022-06-14 01:13:10|43.06|42.36|42.98|42.28|43.06|42.36|42.98|42.28|18
1655169200000|2022-06-14 01:13:20|42.97|42.27|42.96|42.26|42.97|42.27|42.95|42.25|14
1655169210000|2022-06-14 01:13:30|42.97|42.27|42.95|42.25|42.98|42.28|42.94|42.24|19
1655169220000|2022-06-14 01:13:40|42.96|42.26|42.94|42.24|42.97|42.27|42.94|42.24|16
1655169230000|2022-06-14 01:13:50|42.93|42.23|42.88|42.18|42.93|42.23|42.87|42.17|21
1655169240000|2022-06-14 01:14:00|42.86|42.16|42.87|42.17|42.93|42.23|42.86|42.16|18
1655169250000|2022-06-14 01:14:10|42.88|42.18|42.85|42.15|42.89|42.19|42.85|42.15|13
1655169260000|2022-06-14 01:14:20|42.83|42.13|42.87|42.17|42.87|42.17|42.83|42.13|18
1655169270000|2022-06-14 01:14:30|42.86|42.16|42.79|42.09|42.87|42.17|42.77|42.07|27
1655169280000|2022-06-14 01:14:40|42.78|42.08|42.84|42.14|42.84|42.14|42.77|42.07|17
1655169290000|2022-06-14 01:14:50|42.83|42.13|42.77|42.07|42.83|42.13|42.76|42.06|15
1655169300000|2022-06-14 01:15:00|42.78|42.08|42.79|42.09|42.81|42.11|42.73|42.03|23
1655169310000|2022-06-14 01:15:10|42.77|42.07|42.75|42.05|42.82|42.12|42.75|42.05|17
1655169320000|2022-06-14 01:15:20|42.77|42.07|42.76|42.06|42.77|42.07|42.75|42.05|11
1655169330000|2022-06-14 01:15:30|42.77|42.07|42.77|42.07|42.77|42.07|42.74|42.04|17
1655169340000|2022-06-14 01:15:40|42.76|42.06|42.65|41.95|42.76|42.06|42.65|41.95|22
1655169350000|2022-06-14 01:15:50|42.66|41.96|42.66|41.96|42.66|41.96|42.64|41.94|16
1655169360000|2022-06-14 01:16:00|42.65|41.95|42.68|41.98|42.69|41.99|42.59|41.89|27
1655169370000|2022-06-14 01:16:10|42.65|41.95|42.67|41.97|42.69|41.99|42.63|41.93|17
1655169380000|2022-06-14 01:16:20|42.66|41.96|42.68|41.98|42.68|41.98|42.63|41.93|21
1655169390000|2022-06-14 01:16:30|42.66|41.96|42.62|41.92|42.68|41.98|42.62|41.92|22
1655169400000|2022-06-14 01:16:40|42.63|41.93|42.56|41.86|42.63|41.93|42.56|41.86|19
1655169410000|2022-06-14 01:16:50|42.57|41.87|42.63|41.93|42.63|41.93|42.57|41.87|20
1655169420000|2022-06-14 01:17:00|42.64|41.94|42.64|41.94|42.69|41.99|42.63|41.93|24
1655169430000|2022-06-14 01:17:10|42.65|41.95|42.66|41.96|42.69|41.99|42.65|41.95|15
1655169440000|2022-06-14 01:17:20|42.67|41.97|42.69|41.99|42.69|41.99|42.67|41.97|9
1655169450000|2022-06-14 01:17:30|42.68|41.98|42.64|41.94|42.68|41.98|42.64|41.94|17
1655169460000|2022-06-14 01:17:40|42.65|41.95|42.66|41.96|42.66|41.96|42.57|41.87|23
1655169470000|2022-06-14 01:17:50|42.67|41.97|42.67|41.97|42.69|41.99|42.66|41.96|16
1655169480000|2022-06-14 01:18:00|42.68|41.98|42.65|41.95|42.68|41.98|42.65|41.95|19
1655169490000|2022-06-14 01:18:10|42.66|41.96|42.65|41.95|42.66|41.96|42.64|41.94|17
1655169500000|2022-06-14 01:18:20|42.66|41.96|42.68|41.98|42.69|41.99|42.66|41.96|15
1655169510000|2022-06-14 01:18:30|42.67|41.97|42.66|41.96|42.68|41.98|42.64|41.94|20
1655169520000|2022-06-14 01:18:40|42.67|41.97|42.59|41.89|42.69|41.99|42.59|41.89|26
1655169530000|2022-06-14 01:18:50|42.6|41.9|42.59|41.89|42.63|41.93|42.59|41.89|13
1655169540000|2022-06-14 01:19:00|42.6|41.9|42.57|41.87|42.61|41.91|42.56|41.86|18
1655169550000|2022-06-14 01:19:10|42.58|41.88|42.57|41.87|42.59|41.89|42.57|41.87|13
1655169560000|2022-06-14 01:19:20|42.58|41.88|42.57|41.87|42.58|41.88|42.57|41.87|10
1655169570000|2022-06-14 01:19:30|42.58|41.88|42.56|41.86|42.58|41.88|42.56|41.86|9
1655169580000|2022-06-14 01:19:40|42.58|41.88|42.55|41.85|42.58|41.88|42.48|41.78|23
1655169590000|2022-06-14 01:19:50|42.56|41.86|42.46|41.76|42.56|41.86|42.45|41.75|21
1655169600000|2022-06-14 01:20:00|42.45|41.75|42.48|41.78|42.48|41.78|42.45|41.75|20
1655169610000|2022-06-14 01:20:10|42.47|41.77|42.54|41.84|42.56|41.86|42.45|41.75|22
1655169620000|2022-06-14 01:20:20|42.56|41.86|42.57|41.87|42.57|41.87|42.55|41.85|16
1655169630000|2022-06-14 01:20:30|42.56|41.86|42.57|41.87|42.58|41.88|42.56|41.86|14
1655169640000|2022-06-14 01:20:40|42.56|41.86|42.61|41.91|42.61|41.91|42.56|41.86|17
1655169650000|2022-06-14 01:20:50|42.62|41.92|42.53|41.83|42.62|41.92|42.53|41.83|20
1655169660000|2022-06-14 01:21:00|42.51|41.81|42.62|41.92|42.62|41.92|42.51|41.81|19
1655169670000|2022-06-14 01:21:10|42.63|41.93|42.55|41.85|42.63|41.93|42.55|41.85|13
1655169680000|2022-06-14 01:21:20|42.56|41.86|42.46|41.76|42.58|41.88|42.46|41.76|18
1655169690000|2022-06-14 01:21:30|42.45|41.75|42.45|41.75|42.46|41.76|42.43|41.73|20
1655169700000|2022-06-14 01:21:40|42.43|41.73|42.46|41.76|42.47|41.77|42.43|41.73|17
1655169710000|2022-06-14 01:21:50|42.45|41.75|42.48|41.78|42.49|41.79|42.45|41.75|17
1655169720000|2022-06-14 01:22:00|42.47|41.77|42.52|41.82|42.54|41.84|42.46|41.76|24
1655169730000|2022-06-14 01:22:10|42.51|41.81|42.44|41.74|42.51|41.81|42.43|41.73|12
1655169740000|2022-06-14 01:22:20|42.43|41.73|42.44|41.74|42.46|41.76|42.41|41.71|24
1655169750000|2022-06-14 01:22:30|42.43|41.73|42.45|41.75|42.46|41.76|42.41|41.71|20
1655169760000|2022-06-14 01:22:40|42.44|41.74|42.43|41.73|42.45|41.75|42.41|41.71|17
1655169770000|2022-06-14 01:22:50|42.42|41.72|42.44|41.74|42.45|41.75|42.42|41.72|16
1655169780000|2022-06-14 01:23:00|42.45|41.75|42.42|41.72|42.45|41.75|42.42|41.72|10
1655169790000|2022-06-14 01:23:10|42.43|41.73|42.43|41.73|42.44|41.74|42.42|41.72|13
1655169800000|2022-06-14 01:23:20|42.42|41.72|42.39|41.69|42.44|41.74|42.39|41.69|11
1655169810000|2022-06-14 01:23:30|42.41|41.71|42.41|41.71|42.44|41.74|42.39|41.69|12
1655169820000|2022-06-14 01:23:40|42.4|41.7|42.35|41.65|42.4|41.7|42.34|41.64|17
1655169830000|2022-06-14 01:23:50|42.36|41.66|42.31|41.61|42.37|41.67|42.3|41.6|20
1655169840000|2022-06-14 01:24:00|42.3|41.6|42.27|41.57|42.3|41.6|42.26|41.56|16
1655169850000|2022-06-14 01:24:10|42.3|41.6|42.27|41.57|42.33|41.63|42.25|41.55|25
1655169860000|2022-06-14 01:24:20|42.28|41.58|42.26|41.56|42.29|41.59|42.23|41.53|15
1655169870000|2022-06-14 01:24:30|42.27|41.57|42.24|41.54|42.28|41.58|42.2|41.5|18
1655169880000|2022-06-14 01:24:40|42.25|41.55|42.26|41.56|42.26|41.56|42.22|41.52|16
1655169890000|2022-06-14 01:24:50|42.25|41.55|42.24|41.54|42.27|41.57|42.23|41.53|20
1655169900000|2022-06-14 01:25:00|42.23|41.53|42.25|41.55|42.25|41.55|42.22|41.52|25
1655169910000|2022-06-14 01:25:10|42.23|41.53|42.2|41.5|42.25|41.55|42.18|41.48|20
1655169920000|2022-06-14 01:25:20|42.19|41.49|42.18|41.48|42.19|41.49|42.17|41.47|10
1655169930000|2022-06-14 01:25:30|42.17|41.47|42.18|41.48|42.25|41.55|42.17|41.47|16
1655169940000|2022-06-14 01:25:40|42.17|41.47|42.18|41.48|42.18|41.48|42.16|41.46|8
1655169950000|2022-06-14 01:25:50|42.17|41.47|42.17|41.47|42.19|41.49|42.16|41.46|13
1655169960000|2022-06-14 01:26:00|42.16|41.46|42.16|41.46|42.18|41.48|42.15|41.45|18
1655169970000|2022-06-14 01:26:10|42.15|41.45|42.15|41.45|42.16|41.46|42.12|41.42|22
1655169980000|2022-06-14 01:26:20|42.14|41.44|42.12|41.42|42.15|41.45|42.12|41.42|15
1655169990000|2022-06-14 01:26:30|42.13|41.43|42.07|41.37|42.13|41.43|42.07|41.37|17
1655170000000|2022-06-14 01:26:40|42.08|41.38|42.08|41.38|42.14|41.44|42.08|41.38|22
1655170010000|2022-06-14 01:26:50|42.09|41.39|41.97|41.27|42.09|41.39|41.97|41.27|23
1655170020000|2022-06-14 01:27:00|41.96|41.26|41.96|41.26|41.98|41.28|41.95|41.25|14
1655170030000|2022-06-14 01:27:10|41.95|41.25|41.95|41.25|41.96|41.26|41.94|41.24|21
1655170040000|2022-06-14 01:27:20|41.94|41.24|42.03|41.33|42.04|41.34|41.93|41.23|21
1655170050000|2022-06-14 01:27:30|42.02|41.32|41.93|41.23|42.03|41.33|41.93|41.23|23
1655170060000|2022-06-14 01:27:40|41.92|41.22|41.94|41.24|41.96|41.26|41.92|41.22|17
1655170070000|2022-06-14 01:27:50|41.95|41.25|42.05|41.35|42.05|41.35|41.92|41.22|23
1655170080000|2022-06-14 01:28:00|42.08|41.38|42.08|41.38|42.15|41.45|42.05|41.35|23
1655170090000|2022-06-14 01:28:10|42.07|41.37|42|41.3|42.07|41.37|41.99|41.29|23
1655170100000|2022-06-14 01:28:20|41.99|41.29|41.96|41.26|42.03|41.33|41.96|41.26|21
1655170110000|2022-06-14 01:28:30|41.97|41.27|41.99|41.29|42.02|41.32|41.97|41.27|24
1655170120000|2022-06-14 01:28:40|41.98|41.28|41.97|41.27|41.99|41.29|41.97|41.27|15
1655170130000|2022-06-14 01:28:50|41.98|41.28|41.95|41.25|41.99|41.29|41.95|41.25|23
1655170140000|2022-06-14 01:29:00|41.96|41.26|41.96|41.26|41.96|41.26|41.93|41.23|15
1655170150000|2022-06-14 01:29:10|41.95|41.25|42.05|41.35|42.06|41.36|41.94|41.24|25
1655170160000|2022-06-14 01:29:20|42.06|41.36|41.97|41.27|42.07|41.37|41.97|41.27|15
1655170170000|2022-06-14 01:29:30|41.98|41.28|42.05|41.35|42.05|41.35|41.97|41.27|12
1655170180000|2022-06-14 01:29:40|42.04|41.34|41.95|41.25|42.04|41.34|41.94|41.24|18
1655170190000|2022-06-14 01:29:50|41.97|41.27|41.99|41.29|42.06|41.36|41.97|41.27|19
1655170200000|2022-06-14 01:30:00|41.98|41.28|41.93|41.23|42|41.3|41.93|41.23|21
1655170210000|2022-06-14 01:30:10|41.95|41.25|42.06|41.36|42.06|41.36|41.95|41.25|22
1655170220000|2022-06-14 01:30:20|42.07|41.37|42.13|41.43|42.14|41.44|42.07|41.37|17
1655170230000|2022-06-14 01:30:30|42.14|41.44|42.04|41.34|42.16|41.46|42.04|41.34|17
1655170240000|2022-06-14 01:30:40|42.05|41.35|42.03|41.33|42.08|41.38|42|41.3|19
1655170250000|2022-06-14 01:30:50|42.04|41.34|42.08|41.38|42.08|41.38|41.98|41.28|17
1655170260000|2022-06-14 01:31:00|42.07|41.37|42.09|41.39|42.09|41.39|41.99|41.29|22
1655170270000|2022-06-14 01:31:10|42.1|41.4|42.14|41.44|42.15|41.45|42.1|41.4|16
1655170280000|2022-06-14 01:31:20|42.15|41.45|42.15|41.45|42.16|41.46|42.13|41.43|17
1655170290000|2022-06-14 01:31:30|42.14|41.44|42.16|41.46|42.16|41.46|42.11|41.41|9
1655170300000|2022-06-14 01:31:40|42.15|41.45|42.15|41.45|42.16|41.46|42.14|41.44|13
1655170310000|2022-06-14 01:31:50|42.14|41.44|42.15|41.45|42.15|41.45|42.11|41.41|13
1655170320000|2022-06-14 01:32:00|42.16|41.46|42.15|41.45|42.16|41.46|42.14|41.44|10
1655170330000|2022-06-14 01:32:10|42.14|41.44|42.16|41.46|42.17|41.47|42.14|41.44|17
1655170340000|2022-06-14 01:32:20|42.15|41.45|42.16|41.46|42.16|41.46|42.14|41.44|11
1655170350000|2022-06-14 01:32:30|42.17|41.47|42.07|41.37|42.18|41.48|42.06|41.36|15
1655170360000|2022-06-14 01:32:40|42.08|41.38|42.07|41.37|42.09|41.39|42.06|41.36|15
1655170370000|2022-06-14 01:32:50|42.08|41.38|42.17|41.47|42.17|41.47|42.06|41.36|23
1655170380000|2022-06-14 01:33:00|42.16|41.46|42.13|41.43|42.18|41.48|42.13|41.43|22
1655170390000|2022-06-14 01:33:10|42.12|41.42|42.06|41.36|42.12|41.42|42.04|41.34|19
1655170400000|2022-06-14 01:33:20|42.08|41.38|42.08|41.38|42.08|41.38|42.03|41.33|21
1655170410000|2022-06-14 01:33:30|42.04|41.34|42.03|41.33|42.07|41.37|41.96|41.26|24
1655170420000|2022-06-14 01:33:40|42.04|41.34|41.97|41.27|42.04|41.34|41.97|41.27|19
1655170430000|2022-06-14 01:33:50|41.96|41.26|41.93|41.23|41.98|41.28|41.93|41.23|18
1655170440000|2022-06-14 01:34:00|41.94|41.24|41.9|41.2|41.99|41.29|41.9|41.2|20
1655170450000|2022-06-14 01:34:10|41.91|41.21|41.95|41.25|41.97|41.27|41.91|41.21|16
1655170460000|2022-06-14 01:34:20|41.96|41.26|41.95|41.25|41.98|41.28|41.94|41.24|24
1655170470000|2022-06-14 01:34:30|41.96|41.26|41.96|41.26|41.98|41.28|41.96|41.26|13
1655170480000|2022-06-14 01:34:40|41.95|41.25|41.9|41.2|41.95|41.25|41.89|41.19|29
1655170490000|2022-06-14 01:34:50|41.89|41.19|41.91|41.21|41.97|41.27|41.89|41.19|30
1655170500000|2022-06-14 01:35:00|41.9|41.2|41.97|41.27|41.97|41.27|41.9|41.2|22
1655170510000|2022-06-14 01:35:10|41.96|41.26|41.97|41.27|41.98|41.28|41.96|41.26|13
1655170520000|2022-06-14 01:35:20|41.96|41.26|41.92|41.22|41.98|41.28|41.92|41.22|14
1655170530000|2022-06-14 01:35:30|41.91|41.21|41.95|41.25|41.95|41.25|41.9|41.2|24
1655170540000|2022-06-14 01:35:40|41.94|41.24|41.95|41.25|41.96|41.26|41.94|41.24|18
1655170550000|2022-06-14 01:35:50|41.94|41.24|41.86|41.16|41.94|41.24|41.85|41.15|14
1655170560000|2022-06-14 01:36:00|41.85|41.15|41.86|41.16|41.89|41.19|41.84|41.14|15
1655170570000|2022-06-14 01:36:10|41.87|41.17|41.76|41.06|41.89|41.19|41.76|41.06|25
1655170580000|2022-06-14 01:36:20|41.75|41.05|41.75|41.05|41.76|41.06|41.68|40.98|21
1655170590000|2022-06-14 01:36:30|41.73|41.03|41.76|41.06|41.77|41.07|41.67|40.97|26
1655170600000|2022-06-14 01:36:40|41.74|41.04|41.77|41.07|41.77|41.07|41.74|41.04|16
1655170610000|2022-06-14 01:36:50|41.76|41.06|41.74|41.04|41.76|41.06|41.7|41|19
1655170620000|2022-06-14 01:37:00|41.73|41.03|41.79|41.09|41.83|41.13|41.69|40.99|27
1655170630000|2022-06-14 01:37:10|41.78|41.08|41.76|41.06|41.78|41.08|41.68|40.98|21
1655170640000|2022-06-14 01:37:20|41.75|41.05|41.84|41.14|41.84|41.14|41.75|41.05|16
1655170650000|2022-06-14 01:37:30|41.83|41.13|41.79|41.09|41.85|41.15|41.79|41.09|16
1655170660000|2022-06-14 01:37:40|41.8|41.1|41.77|41.07|41.83|41.13|41.77|41.07|17
1655170670000|2022-06-14 01:37:50|41.76|41.06|41.74|41.04|41.76|41.06|41.73|41.03|23
1655170680000|2022-06-14 01:38:00|41.75|41.05|41.77|41.07|41.77|41.07|41.74|41.04|11
1655170690000|2022-06-14 01:38:10|41.79|41.09|41.91|41.21|41.95|41.25|41.79|41.09|18
1655170700000|2022-06-14 01:38:20|41.9|41.2|41.85|41.15|41.92|41.22|41.83|41.13|24
1655170710000|2022-06-14 01:38:30|41.84|41.14|41.84|41.14|41.85|41.15|41.83|41.13|19
1655170720000|2022-06-14 01:38:40|41.83|41.13|41.77|41.07|41.84|41.14|41.77|41.07|21
1655170730000|2022-06-14 01:38:50|41.78|41.08|41.75|41.05|41.78|41.08|41.74|41.04|15
1655170740000|2022-06-14 01:39:00|41.74|41.04|41.66|40.96|41.75|41.05|41.64|40.94|19
1655170750000|2022-06-14 01:39:10|41.67|40.97|41.65|40.95|41.69|40.99|41.65|40.95|18
1655170760000|2022-06-14 01:39:20|41.66|40.96|41.63|40.93|41.66|40.96|41.57|40.87|16
1655170770000|2022-06-14 01:39:30|41.62|40.92|41.67|40.97|41.67|40.97|41.62|40.92|25
1655170780000|2022-06-14 01:39:40|41.68|40.98|41.65|40.95|41.68|40.98|41.64|40.94|17
1655170790000|2022-06-14 01:39:50|41.64|40.94|41.65|40.95|41.67|40.97|41.64|40.94|16
1655170800000|2022-06-14 01:40:00|41.66|40.96|41.72|41.02|41.74|41.04|41.65|40.95|19
1655170810000|2022-06-14 01:40:10|41.7|41|41.63|40.93|41.7|41|41.63|40.93|22
1655170820000|2022-06-14 01:40:20|41.62|40.92|41.63|40.93|41.64|40.94|41.55|40.85|23
1655170830000|2022-06-14 01:40:30|41.62|40.92|41.57|40.87|41.63|40.93|41.56|40.86|26
1655170840000|2022-06-14 01:40:40|41.56|40.86|41.63|40.93|41.64|40.94|41.56|40.86|21
1655170850000|2022-06-14 01:40:50|41.62|40.92|41.58|40.88|41.63|40.93|41.56|40.86|17
1655170860000|2022-06-14 01:41:00|41.57|40.87|41.54|40.84|41.57|40.87|41.52|40.82|19
1655170870000|2022-06-14 01:41:10|41.52|40.82|41.55|40.85|41.55|40.85|41.52|40.82|12
1655170880000|2022-06-14 01:41:20|41.54|40.84|41.61|40.91|41.61|40.91|41.54|40.84|22
1655170890000|2022-06-14 01:41:30|41.6|40.9|41.5|40.8|41.6|40.9|41.49|40.79|20
1655170900000|2022-06-14 01:41:40|41.51|40.81|41.47|40.77|41.55|40.85|41.47|40.77|14
1655170910000|2022-06-14 01:41:50|41.46|40.76|41.37|40.67|41.46|40.76|41.37|40.67|20
1655170920000|2022-06-14 01:42:00|41.38|40.68|41.45|40.75|41.45|40.75|41.36|40.66|14
1655170930000|2022-06-14 01:42:10|41.44|40.74|41.4|40.7|41.48|40.78|41.4|40.7|21
1655170940000|2022-06-14 01:42:20|41.39|40.69|41.38|40.68|41.4|40.7|41.36|40.66|21
1655170950000|2022-06-14 01:42:30|41.39|40.69|41.46|40.76|41.53|40.83|41.39|40.69|19
1655170960000|2022-06-14 01:42:40|41.48|40.78|41.54|40.84|41.54|40.84|41.47|40.77|14
1655170970000|2022-06-14 01:42:50|41.56|40.86|41.57|40.87|41.64|40.94|41.51|40.81|28
1655170980000|2022-06-14 01:43:00|41.58|40.88|41.51|40.81|41.59|40.89|41.48|40.78|28
1655170990000|2022-06-14 01:43:10|41.5|40.8|41.44|40.74|41.5|40.8|41.44|40.74|20
1655171000000|2022-06-14 01:43:20|41.45|40.75|41.45|40.75|41.45|40.75|41.43|40.73|23
1655171010000|2022-06-14 01:43:30|41.46|40.76|41.44|40.74|41.48|40.78|41.43|40.73|24
1655171020000|2022-06-14 01:43:40|41.43|40.73|41.46|40.76|41.47|40.77|41.42|40.72|19
1655171030000|2022-06-14 01:43:50|41.47|40.77|41.4|40.7|41.47|40.77|41.39|40.69|24
1655171040000|2022-06-14 01:44:00|41.39|40.69|41.38|40.68|41.4|40.7|41.38|40.68|12
1655171050000|2022-06-14 01:44:10|41.37|40.67|41.36|40.66|41.37|40.67|41.33|40.63|17
1655171060000|2022-06-14 01:44:20|41.35|40.65|41.35|40.65|41.38|40.68|41.34|40.64|15
1655171070000|2022-06-14 01:44:30|41.36|40.66|41.37|40.67|41.37|40.67|41.35|40.65|10
1655171080000|2022-06-14 01:44:40|41.36|40.66|41.37|40.67|41.38|40.68|41.36|40.66|23
1655171090000|2022-06-14 01:44:50|41.36|40.66|41.31|40.61|41.37|40.67|41.31|40.61|17
1655171100000|2022-06-14 01:45:00|41.32|40.62|41.37|40.67|41.38|40.68|41.3|40.6|23
1655171110000|2022-06-14 01:45:10|41.38|40.68|41.37|40.67|41.45|40.75|41.37|40.67|21
1655171120000|2022-06-14 01:45:20|41.38|40.68|41.35|40.65|41.38|40.68|41.28|40.58|23
1655171130000|2022-06-14 01:45:30|41.34|40.64|41.35|40.65|41.35|40.65|41.3|40.6|20
1655171140000|2022-06-14 01:45:40|41.36|40.66|41.34|40.64|41.36|40.66|41.29|40.59|22
1655171150000|2022-06-14 01:45:50|41.35|40.65|41.35|40.65|41.36|40.66|41.34|40.64|15
1655171160000|2022-06-14 01:46:00|41.36|40.66|41.52|40.82|41.52|40.82|41.36|40.66|23
1655171170000|2022-06-14 01:46:10|41.51|40.81|41.68|40.98|41.68|40.98|41.51|40.81|22
1655171180000|2022-06-14 01:46:20|41.67|40.97|41.49|40.79|41.67|40.97|41.48|40.78|24
1655171190000|2022-06-14 01:46:30|41.48|40.78|41.55|40.85|41.58|40.88|41.48|40.78|24
1655171200000|2022-06-14 01:46:40|41.56|40.86|41.6|40.9|41.6|40.9|41.55|40.85|17
1655171210000|2022-06-14 01:46:50|41.59|40.89|41.66|40.96|41.66|40.96|41.58|40.88|15
1655171220000|2022-06-14 01:47:00|41.65|40.95|41.72|41.02|41.72|41.02|41.64|40.94|21
1655171230000|2022-06-14 01:47:10|41.73|41.03|41.71|41.01|41.73|41.03|41.68|40.98|22
1655171240000|2022-06-14 01:47:20|41.72|41.02|41.73|41.03|41.78|41.08|41.68|40.98|28
1655171250000|2022-06-14 01:47:30|41.71|41.01|41.73|41.03|41.74|41.04|41.67|40.97|21
1655171260000|2022-06-14 01:47:40|41.72|41.02|41.7|41|41.75|41.05|41.68|40.98|24
1655171270000|2022-06-14 01:47:50|41.71|41.01|41.66|40.96|41.72|41.02|41.64|40.94|22
1655171280000|2022-06-14 01:48:00|41.67|40.97|41.59|40.89|41.67|40.97|41.58|40.88|19
1655171290000|2022-06-14 01:48:10|41.58|40.88|41.55|40.85|41.58|40.88|41.54|40.84|16
1655171300000|2022-06-14 01:48:20|41.57|40.87|41.57|40.87|41.59|40.89|41.55|40.85|20
1655171310000|2022-06-14 01:48:30|41.56|40.86|41.54|40.84|41.57|40.87|41.53|40.83|20
1655171320000|2022-06-14 01:48:40|41.53|40.83|41.56|40.86|41.58|40.88|41.53|40.83|22
1655171330000|2022-06-14 01:48:50|41.57|40.87|41.63|40.93|41.65|40.95|41.57|40.87|17
1655171340000|2022-06-14 01:49:00|41.64|40.94|41.55|40.85|41.64|40.94|41.55|40.85|24
1655171350000|2022-06-14 01:49:10|41.56|40.86|41.56|40.86|41.58|40.88|41.55|40.85|19
1655171360000|2022-06-14 01:49:20|41.57|40.87|41.54|40.84|41.57|40.87|41.54|40.84|15
1655171370000|2022-06-14 01:49:30|41.53|40.83|41.46|40.76|41.55|40.85|41.45|40.75|17
1655171380000|2022-06-14 01:49:40|41.45|40.75|41.53|40.83|41.56|40.86|41.45|40.75|17
1655171390000|2022-06-14 01:49:50|41.52|40.82|41.49|40.79|41.54|40.84|41.49|40.79|21
1655171400000|2022-06-14 01:50:00|41.48|40.78|41.46|40.76|41.49|40.79|41.46|40.76|11
1655171410000|2022-06-14 01:50:10|41.45|40.75|41.46|40.76|41.47|40.77|41.44|40.74|12
1655171420000|2022-06-14 01:50:20|41.47|40.77|41.45|40.75|41.5|40.8|41.45|40.75|13
1655171430000|2022-06-14 01:50:30|41.44|40.74|41.45|40.75|41.47|40.77|41.43|40.73|17
1655171440000|2022-06-14 01:50:40|41.44|40.74|41.39|40.69|41.46|40.76|41.38|40.68|17
1655171450000|2022-06-14 01:50:50|41.38|40.68|41.36|40.66|41.39|40.69|41.34|40.64|17
1655171460000|2022-06-14 01:51:00|41.37|40.67|41.41|40.71|41.45|40.75|41.37|40.67|17
1655171470000|2022-06-14 01:51:10|41.39|40.69|41.4|40.7|41.44|40.74|41.37|40.67|14
1655171480000|2022-06-14 01:51:20|41.39|40.69|41.38|40.68|41.44|40.74|41.38|40.68|14
1655171490000|2022-06-14 01:51:30|41.39|40.69|41.37|40.67|41.39|40.69|41.37|40.67|7
1655171500000|2022-06-14 01:51:40|41.4|40.7|41.32|40.62|41.4|40.7|41.29|40.59|18
1655171510000|2022-06-14 01:51:50|41.33|40.63|41.28|40.58|41.33|40.63|41.28|40.58|16
1655171520000|2022-06-14 01:52:00|41.29|40.59|41.23|40.53|41.3|40.6|41.22|40.52|22
1655171530000|2022-06-14 01:52:10|41.24|40.54|41.21|40.51|41.28|40.58|41.21|40.51|22
1655171540000|2022-06-14 01:52:20|41.22|40.52|41.1|40.4|41.22|40.52|41.1|40.4|24
1655171550000|2022-06-14 01:52:30|41.11|40.41|41.11|40.41|41.12|40.42|41.09|40.39|18
1655171560000|2022-06-14 01:52:40|41.12|40.42|41.16|40.46|41.16|40.46|41.12|40.42|27
1655171570000|2022-06-14 01:52:50|41.11|40.41|41.11|40.41|41.13|40.43|41.09|40.39|20
1655171580000|2022-06-14 01:53:00|41.12|40.42|41.11|40.41|41.14|40.44|41.09|40.39|18
1655171590000|2022-06-14 01:53:10|41.1|40.4|41.09|40.39|41.11|40.41|41.09|40.39|7
1655171600000|2022-06-14 01:53:20|41.08|40.38|41.16|40.46|41.18|40.48|41.07|40.37|16
1655171610000|2022-06-14 01:53:30|41.15|40.45|41.16|40.46|41.17|40.47|41.14|40.44|16
1655171620000|2022-06-14 01:53:40|41.17|40.47|41.1|40.4|41.17|40.47|41.09|40.39|12
1655171630000|2022-06-14 01:53:50|41.09|40.39|41.08|40.38|41.1|40.4|41.08|40.38|8
1655171640000|2022-06-14 01:54:00|41.07|40.37|41.16|40.46|41.17|40.47|41.07|40.37|20
1655171650000|2022-06-14 01:54:10|41.15|40.45|41.2|40.5|41.21|40.51|41.15|40.45|18
1655171660000|2022-06-14 01:54:20|41.22|40.52|41.16|40.46|41.27|40.57|41.14|40.44|20
1655171670000|2022-06-14 01:54:30|41.15|40.45|41.08|40.38|41.16|40.46|41.08|40.38|19
1655171680000|2022-06-14 01:54:40|41.11|40.41|41.09|40.39|41.11|40.41|41.07|40.37|16
1655171690000|2022-06-14 01:54:50|41.08|40.38|41.08|40.38|41.09|40.39|41.08|40.38|13
1655171700000|2022-06-14 01:55:00|41.09|40.39|41.08|40.38|41.09|40.39|41.07|40.37|16
1655171710000|2022-06-14 01:55:10|41.07|40.37|41.14|40.44|41.14|40.44|41.06|40.36|12
1655171720000|2022-06-14 01:55:20|41.15|40.45|41.11|40.41|41.18|40.48|41.11|40.41|15
1655171730000|2022-06-14 01:55:30|41.1|40.4|41.1|40.4|41.11|40.41|41.09|40.39|20
1655171740000|2022-06-14 01:55:40|41.09|40.39|41.06|40.36|41.11|40.41|41.05|40.35|20
1655171750000|2022-06-14 01:55:50|41.05|40.35|41.05|40.35|41.07|40.37|41.03|40.33|19
1655171760000|2022-06-14 01:56:00|41.04|40.34|40.98|40.28|41.05|40.35|40.97|40.27|19
1655171770000|2022-06-14 01:56:10|40.99|40.29|40.99|40.29|41.03|40.33|40.98|40.28|15
1655171780000|2022-06-14 01:56:20|40.98|40.28|40.97|40.27|40.98|40.28|40.97|40.27|8
1655171790000|2022-06-14 01:56:30|40.98|40.28|40.97|40.27|40.98|40.28|40.96|40.26|10
1655171800000|2022-06-14 01:56:40|40.98|40.28|40.97|40.27|40.98|40.28|40.96|40.26|14
1655171810000|2022-06-14 01:56:50|40.96|40.26|40.96|40.26|40.97|40.27|40.95|40.25|20
1655171820000|2022-06-14 01:57:00|40.97|40.27|41.03|40.33|41.03|40.33|40.96|40.26|13
1655171830000|2022-06-14 01:57:10|41.04|40.34|41|40.3|41.04|40.34|40.97|40.27|18
1655171840000|2022-06-14 01:57:20|41.01|40.31|41.1|40.4|41.1|40.4|41|40.3|23
1655171850000|2022-06-14 01:57:30|41.09|40.39|41.1|40.4|41.17|40.47|41.09|40.39|19
1655171860000|2022-06-14 01:57:40|41.12|40.42|41.15|40.45|41.18|40.48|41.1|40.4|21
1655171870000|2022-06-14 01:57:50|41.16|40.46|41.19|40.49|41.19|40.49|41.16|40.46|17
1655171880000|2022-06-14 01:58:00|41.18|40.48|41.27|40.57|41.28|40.58|41.18|40.48|22
1655171890000|2022-06-14 01:58:10|41.28|40.58|41.26|40.56|41.28|40.58|41.25|40.55|14
1655171900000|2022-06-14 01:58:20|41.27|40.57|41.17|40.47|41.28|40.58|41.17|40.47|23
1655171910000|2022-06-14 01:58:30|41.18|40.48|41.06|40.36|41.18|40.48|41.06|40.36|14
1655171920000|2022-06-14 01:58:40|41.05|40.35|40.99|40.29|41.06|40.36|40.98|40.28|23
1655171930000|2022-06-14 01:58:50|40.98|40.28|40.91|40.21|40.99|40.29|40.91|40.21|22
1655171940000|2022-06-14 01:59:00|40.92|40.22|40.96|40.26|40.96|40.26|40.91|40.21|20
1655171950000|2022-06-14 01:59:10|40.97|40.27|40.95|40.25|40.97|40.27|40.91|40.21|24
1655171960000|2022-06-14 01:59:20|40.96|40.26|40.91|40.21|40.96|40.26|40.9|40.2|18
1655171970000|2022-06-14 01:59:30|40.92|40.22|40.95|40.25|40.95|40.25|40.9|40.2|18
1655171980000|2022-06-14 01:59:40|40.94|40.24|40.99|40.29|41|40.3|40.94|40.24|14
1655171990000|2022-06-14 01:59:50|40.98|40.28|40.95|40.25|40.98|40.28|40.93|40.23|17
1655172000000|2022-06-14 02:00:00|40.93|40.23|40.98|40.28|40.98|40.28|40.91|40.21|16
1655172010000|2022-06-14 02:00:10|40.97|40.27|40.94|40.24|40.98|40.28|40.9|40.2|22
1655172020000|2022-06-14 02:00:20|40.95|40.25|40.95|40.25|40.96|40.26|40.9|40.2|21
1655172030000|2022-06-14 02:00:30|40.96|40.26|40.95|40.25|40.96|40.26|40.91|40.21|29
1655172040000|2022-06-14 02:00:40|40.94|40.24|40.96|40.26|40.96|40.26|40.89|40.19|20
1655172050000|2022-06-14 02:00:50|40.95|40.25|40.95|40.25|40.96|40.26|40.91|40.21|17
1655172060000|2022-06-14 02:01:00|40.96|40.26|41.01|40.31|41.01|40.31|40.95|40.25|13
1655172070000|2022-06-14 02:01:10|41.02|40.32|41.07|40.37|41.09|40.39|41.02|40.32|16
1655172080000|2022-06-14 02:01:20|41.08|40.38|41.16|40.46|41.16|40.46|41.07|40.37|20
1655172090000|2022-06-14 02:01:30|41.17|40.47|41.17|40.47|41.19|40.49|41.16|40.46|16
1655172100000|2022-06-14 02:01:40|41.16|40.46|41.08|40.38|41.16|40.46|41.05|40.35|24
1655172110000|2022-06-14 02:01:50|41.07|40.37|41.09|40.39|41.09|40.39|41.06|40.36|15
1655172120000|2022-06-14 02:02:00|41.08|40.38|41.08|40.38|41.09|40.39|41.04|40.34|19
1655172130000|2022-06-14 02:02:10|41.09|40.39|41.15|40.45|41.16|40.46|41.08|40.38|17
1655172140000|2022-06-14 02:02:20|41.16|40.46|41.15|40.45|41.16|40.46|41.13|40.43|17
1655172150000|2022-06-14 02:02:30|41.13|40.43|41.06|40.36|41.13|40.43|41.05|40.35|17
1655172160000|2022-06-14 02:02:40|41.05|40.35|41.06|40.36|41.06|40.36|41.04|40.34|10
1655172170000|2022-06-14 02:02:50|41.05|40.35|40.95|40.25|41.06|40.36|40.94|40.24|13
1655172180000|2022-06-14 02:03:00|40.94|40.24|40.83|40.13|40.94|40.24|40.79|40.09|23
1655172190000|2022-06-14 02:03:10|40.82|40.12|40.79|40.09|40.84|40.14|40.78|40.08|18
1655172200000|2022-06-14 02:03:20|40.78|40.08|40.77|40.07|40.79|40.09|40.75|40.05|19
1655172210000|2022-06-14 02:03:30|40.76|40.06|40.76|40.06|40.79|40.09|40.75|40.05|14
1655172220000|2022-06-14 02:03:40|40.75|40.05|40.77|40.07|40.77|40.07|40.74|40.04|18
1655172230000|2022-06-14 02:03:50|40.76|40.06|40.79|40.09|40.87|40.17|40.76|40.06|25
1655172240000|2022-06-14 02:04:00|40.78|40.08|40.76|40.06|40.83|40.13|40.74|40.04|24
1655172250000|2022-06-14 02:04:10|40.77|40.07|40.76|40.06|40.78|40.08|40.76|40.06|9
1655172260000|2022-06-14 02:04:20|40.77|40.07|40.78|40.08|40.79|40.09|40.75|40.05|19
1655172270000|2022-06-14 02:04:30|40.77|40.07|40.73|40.03|40.77|40.07|40.69|39.99|18
1655172280000|2022-06-14 02:04:40|40.74|40.04|40.78|40.08|40.79|40.09|40.74|40.04|14
1655172290000|2022-06-14 02:04:50|40.79|40.09|40.79|40.09|40.82|40.12|40.78|40.08|12
1655172300000|2022-06-14 02:05:00|40.81|40.11|40.82|40.12|40.83|40.13|40.76|40.06|21
1655172310000|2022-06-14 02:05:10|40.83|40.13|40.79|40.09|40.83|40.13|40.76|40.06|21
1655172320000|2022-06-14 02:05:20|40.78|40.08|40.77|40.07|40.8|40.1|40.77|40.07|15
1655172330000|2022-06-14 02:05:30|40.78|40.08|40.77|40.07|40.79|40.09|40.77|40.07|20
1655172340000|2022-06-14 02:05:40|40.76|40.06|40.84|40.14|40.85|40.15|40.76|40.06|11
1655172350000|2022-06-14 02:05:50|40.83|40.13|40.85|40.15|40.86|40.16|40.83|40.13|16
1655172360000|2022-06-14 02:06:00|40.86|40.16|40.76|40.06|40.86|40.16|40.76|40.06|16
1655172370000|2022-06-14 02:06:10|40.75|40.05|40.84|40.14|40.84|40.14|40.75|40.05|20
1655172380000|2022-06-14 02:06:20|40.83|40.13|40.86|40.16|40.87|40.17|40.83|40.13|11
1655172390000|2022-06-14 02:06:30|40.87|40.17|40.93|40.23|40.94|40.24|40.86|40.16|23
1655172400000|2022-06-14 02:06:40|40.94|40.24|40.96|40.26|40.97|40.27|40.94|40.24|12
1655172410000|2022-06-14 02:06:50|40.95|40.25|40.96|40.26|40.97|40.27|40.94|40.24|12
1655172420000|2022-06-14 02:07:00|40.97|40.27|40.98|40.28|40.99|40.29|40.96|40.26|17
1655172430000|2022-06-14 02:07:10|40.99|40.29|41.06|40.36|41.07|40.37|40.99|40.29|22
1655172440000|2022-06-14 02:07:20|41.05|40.35|41.03|40.33|41.08|40.38|41.03|40.33|17
1655172450000|2022-06-14 02:07:30|41.04|40.34|41.06|40.36|41.07|40.37|41.03|40.33|22
1655172460000|2022-06-14 02:07:40|41.07|40.37|41.19|40.49|41.19|40.49|41.07|40.37|17
1655172470000|2022-06-14 02:07:50|41.18|40.48|41.31|40.61|41.31|40.61|41.18|40.48|25
1655172480000|2022-06-14 02:08:00|41.33|40.63|41.56|40.86|41.57|40.87|41.33|40.63|32
1655172490000|2022-06-14 02:08:10|41.54|40.84|41.42|40.72|41.55|40.85|41.39|40.69|25
1655172500000|2022-06-14 02:08:20|41.44|40.74|41.43|40.73|41.47|40.77|41.4|40.7|24
1655172510000|2022-06-14 02:08:30|41.44|40.74|41.43|40.73|41.49|40.79|41.4|40.7|21
1655172520000|2022-06-14 02:08:40|41.44|40.74|41.43|40.73|41.45|40.75|41.36|40.66|25
1655172530000|2022-06-14 02:08:50|41.42|40.72|41.4|40.7|41.45|40.75|41.4|40.7|22
1655172540000|2022-06-14 02:09:00|41.39|40.69|41.45|40.75|41.45|40.75|41.37|40.67|21
1655172550000|2022-06-14 02:09:10|41.46|40.76|41.45|40.75|41.49|40.79|41.43|40.73|19
1655172560000|2022-06-14 02:09:20|41.47|40.77|41.52|40.82|41.52|40.82|41.47|40.77|20
1655172570000|2022-06-14 02:09:30|41.54|40.84|41.49|40.79|41.54|40.84|41.49|40.79|25
1655172580000|2022-06-14 02:09:40|41.48|40.78|41.49|40.79|41.5|40.8|41.47|40.77|17
1655172590000|2022-06-14 02:09:50|41.5|40.8|41.48|40.78|41.5|40.8|41.46|40.76|15
1655172600000|2022-06-14 02:10:00|41.47|40.77|41.49|40.79|41.5|40.8|41.47|40.77|17
1655172610000|2022-06-14 02:10:10|41.48|40.78|41.4|40.7|41.48|40.78|41.4|40.7|20
1655172620000|2022-06-14 02:10:20|41.39|40.69|41.38|40.68|41.41|40.71|41.37|40.67|9
1655172630000|2022-06-14 02:10:30|41.37|40.67|41.35|40.65|41.39|40.69|41.35|40.65|19
1655172640000|2022-06-14 02:10:40|41.33|40.63|41.35|40.65|41.36|40.66|41.31|40.61|17
1655172650000|2022-06-14 02:10:50|41.36|40.66|41.31|40.61|41.36|40.66|41.31|40.61|23
1655172660000|2022-06-14 02:11:00|41.3|40.6|41.27|40.57|41.31|40.61|41.25|40.55|23
1655172670000|2022-06-14 02:11:10|41.26|40.56|41.27|40.57|41.28|40.58|41.25|40.55|21
1655172680000|2022-06-14 02:11:20|41.26|40.56|41.29|40.59|41.3|40.6|41.24|40.54|15
1655172690000|2022-06-14 02:11:30|41.3|40.6|41.36|40.66|41.36|40.66|41.3|40.6|11
1655172700000|2022-06-14 02:11:40|41.35|40.65|41.38|40.68|41.39|40.69|41.35|40.65|12
1655172710000|2022-06-14 02:11:50|41.39|40.69|41.4|40.7|41.4|40.7|41.38|40.68|10
1655172720000|2022-06-14 02:12:00|41.39|40.69|41.38|40.68|41.39|40.69|41.36|40.66|18
1655172730000|2022-06-14 02:12:10|41.4|40.7|41.45|40.75|41.49|40.79|41.4|40.7|18
1655172740000|2022-06-14 02:12:20|41.44|40.74|41.49|40.79|41.49|40.79|41.43|40.73|21
1655172750000|2022-06-14 02:12:30|41.48|40.78|41.5|40.8|41.5|40.8|41.48|40.78|15
1655172760000|2022-06-14 02:12:40|41.49|40.79|41.56|40.86|41.56|40.86|41.49|40.79|16
1655172770000|2022-06-14 02:12:50|41.57|40.87|41.54|40.84|41.57|40.87|41.5|40.8|22
1655172780000|2022-06-14 02:13:00|41.53|40.83|41.57|40.87|41.57|40.87|41.51|40.81|13
1655172790000|2022-06-14 02:13:10|41.59|40.89|41.54|40.84|41.64|40.94|41.53|40.83|23
1655172800000|2022-06-14 02:13:20|41.53|40.83|41.41|40.71|41.53|40.83|41.41|40.71|17
1655172810000|2022-06-14 02:13:30|41.42|40.72|41.45|40.75|41.47|40.77|41.41|40.71|20
1655172820000|2022-06-14 02:13:40|41.46|40.76|41.39|40.69|41.46|40.76|41.39|40.69|11
1655172830000|2022-06-14 02:13:50|41.38|40.68|41.38|40.68|41.41|40.71|41.36|40.66|20
1655172840000|2022-06-14 02:14:00|41.39|40.69|41.45|40.75|41.45|40.75|41.38|40.68|11
1655172850000|2022-06-14 02:14:10|41.46|40.76|41.46|40.76|41.48|40.78|41.46|40.76|15
1655172860000|2022-06-14 02:14:20|41.45|40.75|41.44|40.74|41.45|40.75|41.39|40.69|19
1655172870000|2022-06-14 02:14:30|41.43|40.73|41.44|40.74|41.44|40.74|41.4|40.7|17
1655172880000|2022-06-14 02:14:40|41.43|40.73|41.43|40.73|41.46|40.76|41.42|40.72|15
1655172890000|2022-06-14 02:14:50|41.44|40.74|41.39|40.69|41.44|40.74|41.38|40.68|17
1655172900000|2022-06-14 02:15:00|41.38|40.68|41.41|40.71|41.43|40.73|41.38|40.68|20
1655172910000|2022-06-14 02:15:10|41.39|40.69|41.45|40.75|41.45|40.75|41.39|40.69|15
1655172920000|2022-06-14 02:15:20|41.44|40.74|41.54|40.84|41.54|40.84|41.44|40.74|18
1655172930000|2022-06-14 02:15:30|41.53|40.83|41.56|40.86|41.58|40.88|41.53|40.83|10
1655172940000|2022-06-14 02:15:40|41.57|40.87|41.61|40.91|41.61|40.91|41.57|40.87|14
1655172950000|2022-06-14 02:15:50|41.6|40.9|41.56|40.86|41.62|40.92|41.56|40.86|12
1655172960000|2022-06-14 02:16:00|41.55|40.85|41.58|40.88|41.58|40.88|41.54|40.84|20
1655172970000|2022-06-14 02:16:10|41.56|40.86|41.57|40.87|41.58|40.88|41.56|40.86|12
1655172980000|2022-06-14 02:16:20|41.58|40.88|41.55|40.85|41.58|40.88|41.54|40.84|19
1655172990000|2022-06-14 02:16:30|41.56|40.86|41.65|40.95|41.65|40.95|41.55|40.85|16
1655173000000|2022-06-14 02:16:40|41.64|40.94|41.69|40.99|41.69|40.99|41.62|40.92|18
1655173010000|2022-06-14 02:16:50|41.68|40.98|41.68|40.98|41.74|41.04|41.66|40.96|26
1655173020000|2022-06-14 02:17:00|41.69|40.99|41.71|41.01|41.71|41.01|41.67|40.97|17
1655173030000|2022-06-14 02:17:10|41.72|41.02|41.78|41.08|41.78|41.08|41.69|40.99|21
1655173040000|2022-06-14 02:17:20|41.79|41.09|41.8|41.1|41.8|41.1|41.77|41.07|12
1655173050000|2022-06-14 02:17:30|41.81|41.11|41.93|41.23|41.94|41.24|41.81|41.11|19
1655173060000|2022-06-14 02:17:40|41.92|41.22|41.88|41.18|41.94|41.24|41.88|41.18|20
1655173070000|2022-06-14 02:17:50|41.86|41.16|41.95|41.25|41.98|41.28|41.86|41.16|20
1655173080000|2022-06-14 02:18:00|41.96|41.26|41.9|41.2|41.98|41.28|41.87|41.17|24
1655173090000|2022-06-14 02:18:10|41.88|41.18|41.95|41.25|41.95|41.25|41.87|41.17|24
1655173100000|2022-06-14 02:18:20|41.96|41.26|41.9|41.2|41.98|41.28|41.9|41.2|23
1655173110000|2022-06-14 02:18:30|41.89|41.19|41.87|41.17|41.94|41.24|41.87|41.17|18
1655173120000|2022-06-14 02:18:40|41.88|41.18|41.88|41.18|41.95|41.25|41.88|41.18|22
1655173130000|2022-06-14 02:18:50|41.89|41.19|41.95|41.25|41.97|41.27|41.89|41.19|21
1655173140000|2022-06-14 02:19:00|41.96|41.26|41.89|41.19|41.97|41.27|41.86|41.16|31
1655173150000|2022-06-14 02:19:10|41.88|41.18|41.94|41.24|41.97|41.27|41.88|41.18|20
1655173160000|2022-06-14 02:19:20|41.95|41.25|41.94|41.24|41.95|41.25|41.87|41.17|22
1655173170000|2022-06-14 02:19:30|41.93|41.23|41.86|41.16|41.94|41.24|41.85|41.15|19
1655173180000|2022-06-14 02:19:40|41.85|41.15|41.87|41.17|41.87|41.17|41.85|41.15|9
1655173190000|2022-06-14 02:19:50|41.86|41.16|41.83|41.13|41.86|41.16|41.83|41.13|18
1655173200000|2022-06-14 02:20:00|41.84|41.14|41.76|41.06|41.84|41.14|41.75|41.05|22
1655173210000|2022-06-14 02:20:10|41.77|41.07|41.75|41.05|41.78|41.08|41.75|41.05|15
1655173220000|2022-06-14 02:20:20|41.73|41.03|41.76|41.06|41.77|41.07|41.69|40.99|25
1655173230000|2022-06-14 02:20:30|41.77|41.07|41.74|41.04|41.79|41.09|41.74|41.04|14
1655173240000|2022-06-14 02:20:40|41.75|41.05|41.77|41.07|41.77|41.07|41.72|41.02|16
1655173250000|2022-06-14 02:20:50|41.78|41.08|41.8|41.1|41.8|41.1|41.78|41.08|9
1655173260000|2022-06-14 02:21:00|41.79|41.09|41.75|41.05|41.79|41.09|41.75|41.05|16
1655173270000|2022-06-14 02:21:10|41.76|41.06|41.78|41.08|41.79|41.09|41.74|41.04|20
1655173280000|2022-06-14 02:21:20|41.77|41.07|41.76|41.06|41.78|41.08|41.75|41.05|14
1655173290000|2022-06-14 02:21:30|41.77|41.07|41.77|41.07|41.79|41.09|41.75|41.05|13
1655173300000|2022-06-14 02:21:40|41.78|41.08|41.76|41.06|41.79|41.09|41.76|41.06|13
1655173310000|2022-06-14 02:21:50|41.75|41.05|41.76|41.06|41.77|41.07|41.75|41.05|12
1655173320000|2022-06-14 02:22:00|41.77|41.07|41.77|41.07|41.79|41.09|41.74|41.04|11
1655173330000|2022-06-14 02:22:10|41.78|41.08|41.79|41.09|41.8|41.1|41.77|41.07|6
1655173340000|2022-06-14 02:22:20|41.8|41.1|41.79|41.09|41.8|41.1|41.78|41.08|6
1655173350000|2022-06-14 02:22:30|41.78|41.08|41.78|41.08|41.79|41.09|41.77|41.07|13
1655173360000|2022-06-14 02:22:40|41.77|41.07|41.79|41.09|41.8|41.1|41.76|41.06|16
1655173370000|2022-06-14 02:22:50|41.78|41.08|41.77|41.07|41.8|41.1|41.76|41.06|11
1655173380000|2022-06-14 02:23:00|41.76|41.06|41.64|40.94|41.77|41.07|41.63|40.93|17
1655173390000|2022-06-14 02:23:10|41.63|40.93|41.65|40.95|41.66|40.96|41.63|40.93|25
1655173400000|2022-06-14 02:23:20|41.64|40.94|41.65|40.95|41.66|40.96|41.64|40.94|13
1655173410000|2022-06-14 02:23:30|41.66|40.96|41.66|40.96|41.68|40.98|41.65|40.95|13
1655173420000|2022-06-14 02:23:40|41.65|40.95|41.56|40.86|41.65|40.95|41.56|40.86|12
1655173430000|2022-06-14 02:23:50|41.57|40.87|41.56|40.86|41.57|40.87|41.5|40.8|20
1655173440000|2022-06-14 02:24:00|41.55|40.85|41.54|40.84|41.55|40.85|41.52|40.82|19
1655173450000|2022-06-14 02:24:10|41.55|40.85|41.54|40.84|41.55|40.85|41.49|40.79|18
1655173460000|2022-06-14 02:24:20|41.55|40.85|41.48|40.78|41.55|40.85|41.45|40.75|22
1655173470000|2022-06-14 02:24:30|41.49|40.79|41.44|40.74|41.5|40.8|41.44|40.74|19
1655173480000|2022-06-14 02:24:40|41.45|40.75|41.41|40.71|41.46|40.76|41.4|40.7|18
1655173490000|2022-06-14 02:24:50|41.4|40.7|41.3|40.6|41.43|40.73|41.3|40.6|16
1655173500000|2022-06-14 02:25:00|41.29|40.59|41.36|40.66|41.39|40.69|41.28|40.58|26
1655173510000|2022-06-14 02:25:10|41.37|40.67|41.29|40.59|41.39|40.69|41.28|40.58|20
1655173520000|2022-06-14 02:25:20|41.28|40.58|41.31|40.61|41.34|40.64|41.26|40.56|17
1655173530000|2022-06-14 02:25:30|41.32|40.62|41.29|40.59|41.35|40.65|41.28|40.58|19
1655173540000|2022-06-14 02:25:40|41.28|40.58|41.33|40.63|41.35|40.65|41.27|40.57|22
1655173550000|2022-06-14 02:25:50|41.34|40.64|41.35|40.65|41.36|40.66|41.31|40.61|27
1655173560000|2022-06-14 02:26:00|41.34|40.64|41.3|40.6|41.36|40.66|41.29|40.59|24
1655173570000|2022-06-14 02:26:10|41.29|40.59|41.27|40.57|41.29|40.59|41.27|40.57|12
1655173580000|2022-06-14 02:26:20|41.25|40.55|41.17|40.47|41.27|40.57|41.17|40.47|17
1655173590000|2022-06-14 02:26:30|41.16|40.46|41.15|40.45|41.18|40.48|41.06|40.36|26
1655173600000|2022-06-14 02:26:40|41.16|40.46|41.07|40.37|41.16|40.46|41.06|40.36|20
1655173610000|2022-06-14 02:26:50|41.08|40.38|41.06|40.36|41.08|40.38|41.04|40.34|22
1655173620000|2022-06-14 02:27:00|41.05|40.35|41.15|40.45|41.16|40.46|41.04|40.34|24
1655173630000|2022-06-14 02:27:10|41.16|40.46|41.04|40.34|41.16|40.46|41.02|40.32|27
1655173640000|2022-06-14 02:27:20|41.06|40.36|41.05|40.35|41.06|40.36|41.02|40.32|13
1655173650000|2022-06-14 02:27:30|41.04|40.34|40.99|40.29|41.04|40.34|40.97|40.27|28
1655173660000|2022-06-14 02:27:40|40.98|40.28|40.99|40.29|41.04|40.34|40.96|40.26|22
1655173670000|2022-06-14 02:27:50|40.97|40.27|40.96|40.26|40.98|40.28|40.94|40.24|13
1655173680000|2022-06-14 02:28:00|40.97|40.27|40.97|40.27|41.05|40.35|40.97|40.27|16
1655173690000|2022-06-14 02:28:10|40.96|40.26|40.96|40.26|40.98|40.28|40.95|40.25|16
1655173700000|2022-06-14 02:28:20|40.97|40.27|40.96|40.26|40.98|40.28|40.94|40.24|15
1655173710000|2022-06-14 02:28:30|40.95|40.25|40.94|40.24|40.98|40.28|40.93|40.23|20
1655173720000|2022-06-14 02:28:40|40.93|40.23|40.95|40.25|40.96|40.26|40.89|40.19|19
1655173730000|2022-06-14 02:28:50|40.96|40.26|40.91|40.21|40.96|40.26|40.91|40.21|15
1655173740000|2022-06-14 02:29:00|40.9|40.2|40.94|40.24|40.96|40.26|40.9|40.2|19
1655173750000|2022-06-14 02:29:10|40.95|40.25|40.94|40.24|40.95|40.25|40.9|40.2|14
1655173760000|2022-06-14 02:29:20|40.95|40.25|41.04|40.34|41.04|40.34|40.94|40.24|19
1655173770000|2022-06-14 02:29:30|41.03|40.33|41.13|40.43|41.13|40.43|41.03|40.33|13
1655173780000|2022-06-14 02:29:40|41.14|40.44|41.08|40.38|41.14|40.44|41.07|40.37|20
1655173790000|2022-06-14 02:29:50|41.07|40.37|41.15|40.45|41.17|40.47|41.06|40.36|25
1655173800000|2022-06-14 02:30:00|41.16|40.46|41.29|40.59|41.29|40.59|41.15|40.45|22
1655173810000|2022-06-14 02:30:10|41.3|40.6|41.39|40.69|41.42|40.72|41.26|40.56|21
1655173820000|2022-06-14 02:30:20|41.41|40.71|41.36|40.66|41.46|40.76|41.35|40.65|17
1655173830000|2022-06-14 02:30:30|41.35|40.65|41.37|40.67|41.39|40.69|41.33|40.63|20
1655173840000|2022-06-14 02:30:40|41.36|40.66|41.39|40.69|41.39|40.69|41.33|40.63|19
1655173850000|2022-06-14 02:30:50|41.38|40.68|41.36|40.66|41.39|40.69|41.35|40.65|19
1655173860000|2022-06-14 02:31:00|41.35|40.65|41.34|40.64|41.36|40.66|41.34|40.64|13
1655173870000|2022-06-14 02:31:10|41.35|40.65|41.27|40.57|41.36|40.66|41.25|40.55|24
1655173880000|2022-06-14 02:31:20|41.29|40.59|41.26|40.56|41.35|40.65|41.26|40.56|16
1655173890000|2022-06-14 02:31:30|41.27|40.57|41.26|40.56|41.27|40.57|41.25|40.55|10
1655173900000|2022-06-14 02:31:40|41.27|40.57|41.27|40.57|41.27|40.57|41.26|40.56|13
1655173910000|2022-06-14 02:31:50|41.3|40.6|41.32|40.62|41.34|40.64|41.3|40.6|18
1655173920000|2022-06-14 02:32:00|41.3|40.6|41.29|40.59|41.34|40.64|41.28|40.58|18
1655173930000|2022-06-14 02:32:10|41.28|40.58|41.23|40.53|41.28|40.58|41.23|40.53|19
1655173940000|2022-06-14 02:32:20|41.21|40.51|41.17|40.47|41.21|40.51|41.16|40.46|24
1655173950000|2022-06-14 02:32:30|41.18|40.48|41.22|40.52|41.22|40.52|41.16|40.46|18
1655173960000|2022-06-14 02:32:40|41.24|40.54|41.22|40.52|41.24|40.54|41.21|40.51|24
1655173970000|2022-06-14 02:32:50|41.23|40.53|41.2|40.5|41.23|40.53|41.18|40.48|21
1655173980000|2022-06-14 02:33:00|41.19|40.49|41.28|40.58|41.28|40.58|41.16|40.46|19
1655173990000|2022-06-14 02:33:10|41.29|40.59|41.34|40.64|41.34|40.64|41.26|40.56|22
1655174000000|2022-06-14 02:33:20|41.35|40.65|41.36|40.66|41.39|40.69|41.33|40.63|24
1655174010000|2022-06-14 02:33:30|41.35|40.65|41.39|40.69|41.42|40.72|41.34|40.64|22
1655174020000|2022-06-14 02:33:40|41.4|40.7|41.42|40.72|41.42|40.72|41.37|40.67|20
1655174030000|2022-06-14 02:33:50|41.41|40.71|41.43|40.73|41.46|40.76|41.35|40.65|24
1655174040000|2022-06-14 02:34:00|41.42|40.72|41.47|40.77|41.47|40.77|41.42|40.72|15
1655174050000|2022-06-14 02:34:10|41.48|40.78|41.43|40.73|41.48|40.78|41.43|40.73|16
1655174060000|2022-06-14 02:34:20|41.45|40.75|41.39|40.69|41.45|40.75|41.38|40.68|24
1655174070000|2022-06-14 02:34:30|41.38|40.68|41.39|40.69|41.41|40.71|41.36|40.66|24
1655174080000|2022-06-14 02:34:40|41.38|40.68|41.39|40.69|41.4|40.7|41.36|40.66|19
1655174090000|2022-06-14 02:34:50|41.4|40.7|41.39|40.69|41.41|40.71|41.38|40.68|8
1655174100000|2022-06-14 02:35:00|41.4|40.7|41.39|40.69|41.43|40.73|41.39|40.69|18
1655174110000|2022-06-14 02:35:10|41.4|40.7|41.45|40.75|41.46|40.76|41.4|40.7|19
1655174120000|2022-06-14 02:35:20|41.44|40.74|41.3|40.6|41.44|40.74|41.3|40.6|20
1655174130000|2022-06-14 02:35:30|41.31|40.61|41.18|40.48|41.32|40.62|41.18|40.48|21
1655174140000|2022-06-14 02:35:40|41.17|40.47|41.15|40.45|41.18|40.48|41.09|40.39|23
1655174150000|2022-06-14 02:35:50|41.14|40.44|41.17|40.47|41.17|40.47|41.09|40.39|24
1655174160000|2022-06-14 02:36:00|41.16|40.46|41.1|40.4|41.17|40.47|41.08|40.38|15
1655174170000|2022-06-14 02:36:10|41.08|40.38|41.06|40.36|41.1|40.4|41.03|40.33|23
1655174180000|2022-06-14 02:36:20|41.07|40.37|41.06|40.36|41.08|40.38|41.04|40.34|11
1655174190000|2022-06-14 02:36:30|41.07|40.37|41.02|40.32|41.07|40.37|40.96|40.26|22
1655174200000|2022-06-14 02:36:40|41.01|40.31|41.06|40.36|41.06|40.36|40.98|40.28|20
1655174210000|2022-06-14 02:36:50|41.05|40.35|41.15|40.45|41.15|40.45|41.03|40.33|22
1655174220000|2022-06-14 02:37:00|41.14|40.44|41.04|40.34|41.14|40.44|41.04|40.34|22
1655174230000|2022-06-14 02:37:10|41.05|40.35|41.12|40.42|41.14|40.44|41.04|40.34|17
1655174240000|2022-06-14 02:37:20|41.13|40.43|41.17|40.47|41.17|40.47|41.11|40.41|20
1655174250000|2022-06-14 02:37:30|41.16|40.46|41.17|40.47|41.17|40.47|41.15|40.45|14
1655174260000|2022-06-14 02:37:40|41.19|40.49|41.2|40.5|41.22|40.52|41.19|40.49|17
1655174270000|2022-06-14 02:37:50|41.21|40.51|41.27|40.57|41.27|40.57|41.21|40.51|14
1655174280000|2022-06-14 02:38:00|41.26|40.56|41.44|40.74|41.44|40.74|41.26|40.56|19
1655174290000|2022-06-14 02:38:10|41.42|40.72|41.54|40.84|41.54|40.84|41.4|40.7|18
1655174300000|2022-06-14 02:38:20|41.55|40.85|41.58|40.88|41.58|40.88|41.55|40.85|16
1655174310000|2022-06-14 02:38:30|41.61|40.91|41.68|40.98|41.69|40.99|41.58|40.88|20
1655174320000|2022-06-14 02:38:40|41.67|40.97|41.83|41.13|41.83|41.13|41.67|40.97|17
1655174330000|2022-06-14 02:38:50|41.82|41.12|41.69|40.99|41.84|41.14|41.66|40.96|31
1655174340000|2022-06-14 02:39:00|41.68|40.98|41.86|41.16|41.86|41.16|41.68|40.98|20
1655174350000|2022-06-14 02:39:10|41.85|41.15|41.8|41.1|41.86|41.16|41.8|41.1|21
1655174360000|2022-06-14 02:39:20|41.79|41.09|41.71|41.01|41.79|41.09|41.71|41.01|22
1655174370000|2022-06-14 02:39:30|41.7|41|41.73|41.03|41.74|41.04|41.69|40.99|14
1655174380000|2022-06-14 02:39:40|41.72|41.02|41.74|41.04|41.74|41.04|41.69|40.99|23
1655174390000|2022-06-14 02:39:50|41.75|41.05|41.74|41.04|41.77|41.07|41.74|41.04|12
1655174400000|2022-06-14 02:40:00|41.73|41.03|41.73|41.03|41.74|41.04|41.71|41.01|23
1655174410000|2022-06-14 02:40:10|41.74|41.04|41.73|41.03|41.79|41.09|41.73|41.03|19
1655174420000|2022-06-14 02:40:20|41.72|41.02|41.74|41.04|41.76|41.06|41.72|41.02|18
1655174430000|2022-06-14 02:40:30|41.73|41.03|41.68|40.98|41.76|41.06|41.67|40.97|22
1655174440000|2022-06-14 02:40:40|41.67|40.97|41.55|40.85|41.67|40.97|41.55|40.85|26
1655174450000|2022-06-14 02:40:50|41.56|40.86|41.57|40.87|41.6|40.9|41.56|40.86|17
1655174460000|2022-06-14 02:41:00|41.56|40.86|41.44|40.74|41.59|40.89|41.42|40.72|24
1655174470000|2022-06-14 02:41:10|41.45|40.75|41.45|40.75|41.46|40.76|41.37|40.67|25
1655174480000|2022-06-14 02:41:20|41.46|40.76|41.58|40.88|41.58|40.88|41.45|40.75|18
1655174490000|2022-06-14 02:41:30|41.59|40.89|41.72|41.02|41.72|41.02|41.59|40.89|24
1655174500000|2022-06-14 02:41:40|41.73|41.03|41.79|41.09|41.79|41.09|41.73|41.03|23
1655174510000|2022-06-14 02:41:50|41.77|41.07|41.85|41.15|41.86|41.16|41.77|41.07|24
1655174520000|2022-06-14 02:42:00|41.86|41.16|41.86|41.16|41.87|41.17|41.82|41.12|15
1655174530000|2022-06-14 02:42:10|41.87|41.17|42.06|41.36|42.08|41.38|41.87|41.17|23
1655174540000|2022-06-14 02:42:20|42.05|41.35|41.96|41.26|42.06|41.36|41.95|41.25|22
1655174550000|2022-06-14 02:42:30|41.95|41.25|41.84|41.14|41.95|41.25|41.74|41.04|31
1655174560000|2022-06-14 02:42:40|41.85|41.15|41.89|41.19|41.98|41.28|41.85|41.15|23
1655174570000|2022-06-14 02:42:50|41.88|41.18|41.87|41.17|41.96|41.26|41.85|41.15|23
1655174580000|2022-06-14 02:43:00|41.86|41.16|41.88|41.18|41.91|41.21|41.86|41.16|19
1655174590000|2022-06-14 02:43:10|41.87|41.17|41.95|41.25|41.95|41.25|41.87|41.17|21
1655174600000|2022-06-14 02:43:20|41.94|41.24|42.01|41.31|42.02|41.32|41.94|41.24|22
1655174610000|2022-06-14 02:43:30|42.02|41.32|41.99|41.29|42.06|41.36|41.95|41.25|27
1655174620000|2022-06-14 02:43:40|41.98|41.28|41.98|41.28|41.99|41.29|41.95|41.25|17
1655174630000|2022-06-14 02:43:50|41.99|41.29|41.99|41.29|41.99|41.29|41.95|41.25|25
1655174640000|2022-06-14 02:44:00|41.98|41.28|42.07|41.37|42.07|41.37|41.97|41.27|15
1655174650000|2022-06-14 02:44:10|42.06|41.36|42.06|41.36|42.07|41.37|42.03|41.33|21
1655174660000|2022-06-14 02:44:20|42.05|41.35|42.1|41.4|42.1|41.4|42.05|41.35|20
1655174670000|2022-06-14 02:44:30|42.07|41.37|42.09|41.39|42.12|41.42|42.07|41.37|19
1655174680000|2022-06-14 02:44:40|42.11|41.41|42.17|41.47|42.17|41.47|42.07|41.37|25
1655174690000|2022-06-14 02:44:50|42.18|41.48|42.19|41.49|42.22|41.52|42.16|41.46|19
1655174700000|2022-06-14 02:45:00|42.2|41.5|42.23|41.53|42.25|41.55|42.18|41.48|22
1655174710000|2022-06-14 02:45:10|42.24|41.54|42.1|41.4|42.24|41.54|42.1|41.4|18
1655174720000|2022-06-14 02:45:20|42.05|41.35|42.16|41.46|42.17|41.47|42.04|41.34|24
1655174730000|2022-06-14 02:45:30|42.15|41.45|42.2|41.5|42.26|41.56|42.13|41.43|22
1655174740000|2022-06-14 02:45:40|42.18|41.48|42.2|41.5|42.23|41.53|42.18|41.48|21
1655174750000|2022-06-14 02:45:50|42.19|41.49|42.24|41.54|42.24|41.54|42.19|41.49|15
1655174760000|2022-06-14 02:46:00|42.23|41.53|42.16|41.46|42.24|41.54|42.16|41.46|16
1655174770000|2022-06-14 02:46:10|42.15|41.45|42.16|41.46|42.17|41.47|42.12|41.42|23
1655174780000|2022-06-14 02:46:20|42.17|41.47|42.19|41.49|42.19|41.49|42.15|41.45|15
1655174790000|2022-06-14 02:46:30|42.2|41.5|42.16|41.46|42.21|41.51|42.15|41.45|20
1655174800000|2022-06-14 02:46:40|42.15|41.45|42.15|41.45|42.16|41.46|42.14|41.44|21
1655174810000|2022-06-14 02:46:50|42.14|41.44|42.21|41.51|42.23|41.53|42.14|41.44|20
1655174820000|2022-06-14 02:47:00|42.2|41.5|42.19|41.49|42.25|41.55|42.17|41.47|23
1655174830000|2022-06-14 02:47:10|42.18|41.48|42.14|41.44|42.19|41.49|42.12|41.42|25
1655174840000|2022-06-14 02:47:20|42.13|41.43|42.08|41.38|42.14|41.44|42.08|41.38|16
1655174850000|2022-06-14 02:47:30|42.09|41.39|42.07|41.37|42.09|41.39|42.04|41.34|17
1655174860000|2022-06-14 02:47:40|42.08|41.38|42.06|41.36|42.08|41.38|42.04|41.34|16
1655174870000|2022-06-14 02:47:50|42.05|41.35|42.08|41.38|42.09|41.39|42.05|41.35|18
1655174880000|2022-06-14 02:48:00|42.07|41.37|42.14|41.44|42.17|41.47|42.05|41.35|35
1655174890000|2022-06-14 02:48:10|42.13|41.43|42.11|41.41|42.19|41.49|42.1|41.4|22
1655174900000|2022-06-14 02:48:20|42.09|41.39|42.19|41.49|42.19|41.49|42.07|41.37|24
1655174910000|2022-06-14 02:48:30|42.18|41.48|42.29|41.59|42.29|41.59|42.18|41.48|17
1655174920000|2022-06-14 02:48:40|42.28|41.58|42.38|41.68|42.4|41.7|42.28|41.58|24
1655174930000|2022-06-14 02:48:50|42.37|41.67|42.43|41.73|42.43|41.73|42.36|41.66|13
1655174940000|2022-06-14 02:49:00|42.42|41.72|42.39|41.69|42.44|41.74|42.38|41.68|19
1655174950000|2022-06-14 02:49:10|42.38|41.68|42.4|41.7|42.4|41.7|42.32|41.62|18
1655174960000|2022-06-14 02:49:20|42.42|41.72|42.44|41.74|42.47|41.77|42.42|41.72|15
1655174970000|2022-06-14 02:49:30|42.45|41.75|42.4|41.7|42.45|41.75|42.4|41.7|12
1655174980000|2022-06-14 02:49:40|42.42|41.72|42.44|41.74|42.45|41.75|42.41|41.71|19
1655174990000|2022-06-14 02:49:50|42.43|41.73|42.49|41.79|42.49|41.79|42.43|41.73|9
1655175000000|2022-06-14 02:50:00|42.51|41.81|42.51|41.81|42.52|41.82|42.48|41.78|20
1655175010000|2022-06-14 02:50:10|42.52|41.82|42.53|41.83|42.58|41.88|42.51|41.81|21
1655175020000|2022-06-14 02:50:20|42.52|41.82|42.49|41.79|42.53|41.83|42.47|41.77|20
1655175030000|2022-06-14 02:50:30|42.5|41.8|42.44|41.74|42.55|41.85|42.44|41.74|21
1655175040000|2022-06-14 02:50:40|42.45|41.75|42.73|42.03|42.73|42.03|42.45|41.75|24
1655175050000|2022-06-14 02:50:50|42.74|42.04|42.85|42.15|42.92|42.22|42.74|42.04|21
1655175060000|2022-06-14 02:51:00|42.87|42.17|42.94|42.24|42.95|42.25|42.83|42.13|28
1655175070000|2022-06-14 02:51:10|42.95|42.25|42.9|42.2|42.95|42.25|42.87|42.17|27
1655175080000|2022-06-14 02:51:20|42.88|42.18|42.97|42.27|42.98|42.28|42.88|42.18|18
1655175090000|2022-06-14 02:51:30|42.96|42.26|42.92|42.22|42.99|42.29|42.92|42.22|23
1655175100000|2022-06-14 02:51:40|42.91|42.21|42.94|42.24|42.94|42.24|42.88|42.18|17
1655175110000|2022-06-14 02:51:50|42.92|42.22|42.83|42.13|42.92|42.22|42.82|42.12|16
1655175120000|2022-06-14 02:52:00|42.84|42.14|42.77|42.07|42.84|42.14|42.76|42.06|23
1655175130000|2022-06-14 02:52:10|42.76|42.06|42.83|42.13|42.86|42.16|42.76|42.06|28
1655175140000|2022-06-14 02:52:20|42.84|42.14|42.78|42.08|42.85|42.15|42.76|42.06|24
1655175150000|2022-06-14 02:52:30|42.77|42.07|42.82|42.12|42.82|42.12|42.77|42.07|10
1655175160000|2022-06-14 02:52:40|42.81|42.11|42.97|42.27|42.98|42.28|42.79|42.09|28
1655175170000|2022-06-14 02:52:50|42.98|42.28|42.89|42.19|42.98|42.28|42.84|42.14|26
1655175180000|2022-06-14 02:53:00|42.87|42.17|42.92|42.22|42.98|42.28|42.87|42.17|23
1655175190000|2022-06-14 02:53:10|42.9|42.2|42.99|42.29|42.99|42.29|42.9|42.2|16
1655175200000|2022-06-14 02:53:20|42.98|42.28|43.03|42.33|43.04|42.34|42.96|42.26|16
1655175210000|2022-06-14 02:53:30|43.05|42.35|43.04|42.34|43.07|42.37|43.02|42.32|25
1655175220000|2022-06-14 02:53:40|43.03|42.33|43.07|42.37|43.07|42.37|43.01|42.31|12
1655175230000|2022-06-14 02:53:50|43.08|42.38|43.08|42.38|43.08|42.38|43.04|42.34|12
1655175240000|2022-06-14 02:54:00|43.07|42.37|42.99|42.29|43.08|42.38|42.97|42.27|19
1655175250000|2022-06-14 02:54:10|42.98|42.28|42.92|42.22|42.98|42.28|42.91|42.21|18
1655175260000|2022-06-14 02:54:20|42.9|42.2|42.88|42.18|42.92|42.22|42.85|42.15|26
1655175270000|2022-06-14 02:54:30|42.85|42.15|42.83|42.13|42.87|42.17|42.82|42.12|17
1655175280000|2022-06-14 02:54:40|42.84|42.14|42.83|42.13|42.84|42.14|42.82|42.12|12
1655175290000|2022-06-14 02:54:50|42.84|42.14|42.84|42.14|42.88|42.18|42.83|42.13|17
1655175300000|2022-06-14 02:55:00|42.85|42.15|42.83|42.13|42.85|42.15|42.81|42.11|22
1655175310000|2022-06-14 02:55:10|42.84|42.14|42.88|42.18|42.93|42.23|42.83|42.13|19
1655175320000|2022-06-14 02:55:20|42.87|42.17|42.89|42.19|42.89|42.19|42.86|42.16|9
1655175330000|2022-06-14 02:55:30|42.88|42.18|42.88|42.18|42.94|42.24|42.87|42.17|15
1655175340000|2022-06-14 02:55:40|42.89|42.19|42.85|42.15|42.9|42.2|42.84|42.14|14
1655175350000|2022-06-14 02:55:50|42.84|42.14|42.85|42.15|42.85|42.15|42.84|42.14|6
1655175360000|2022-06-14 02:56:00|42.86|42.16|42.84|42.14|42.86|42.16|42.81|42.11|10
1655175370000|2022-06-14 02:56:10|42.83|42.13|42.77|42.07|42.83|42.13|42.75|42.05|11
1655175380000|2022-06-14 02:56:20|42.76|42.06|42.86|42.16|42.86|42.16|42.75|42.05|18
1655175390000|2022-06-14 02:56:30|42.85|42.15|42.85|42.15|42.86|42.16|42.81|42.11|15
1655175400000|2022-06-14 02:56:40|42.84|42.14|42.85|42.15|42.85|42.15|42.78|42.08|18
1655175410000|2022-06-14 02:56:50|42.84|42.14|42.83|42.13|42.87|42.17|42.83|42.13|19
1655175420000|2022-06-14 02:57:00|42.82|42.12|42.84|42.14|42.85|42.15|42.81|42.11|17
1655175430000|2022-06-14 02:57:10|42.83|42.13|42.93|42.23|42.93|42.23|42.81|42.11|16
1655175440000|2022-06-14 02:57:20|42.92|42.22|43.03|42.33|43.03|42.33|42.92|42.22|17
1655175450000|2022-06-14 02:57:30|43.04|42.34|43.05|42.35|43.05|42.35|43.02|42.32|10
1655175460000|2022-06-14 02:57:40|43.06|42.36|43.01|42.31|43.07|42.37|42.99|42.29|15
1655175470000|2022-06-14 02:57:50|43.02|42.32|43.04|42.34|43.04|42.34|43.01|42.31|16
1655175480000|2022-06-14 02:58:00|43.03|42.33|43.04|42.34|43.05|42.35|43.03|42.33|8
1655175490000|2022-06-14 02:58:10|43.03|42.33|43.07|42.37|43.07|42.37|42.97|42.27|20
1655175500000|2022-06-14 02:58:20|43.08|42.38|43.32|42.62|43.32|42.62|43.07|42.37|25
1655175510000|2022-06-14 02:58:30|43.36|42.66|43.7|43|43.78|43.08|43.36|42.66|33
1655175520000|2022-06-14 02:58:40|43.68|42.98|43.38|42.68|43.68|42.98|43.36|42.66|24
1655175530000|2022-06-14 02:58:50|43.36|42.66|43.43|42.73|43.44|42.74|43.34|42.64|26
1655175540000|2022-06-14 02:59:00|43.42|42.72|43.49|42.79|43.49|42.79|43.34|42.64|22
1655175550000|2022-06-14 02:59:10|43.48|42.78|43.44|42.74|43.59|42.89|43.42|42.72|28
1655175560000|2022-06-14 02:59:20|43.45|42.75|43.52|42.82|43.52|42.82|43.44|42.74|22
1655175570000|2022-06-14 02:59:30|43.53|42.83|43.5|42.8|43.53|42.83|43.47|42.77|22
1655175580000|2022-06-14 02:59:40|43.49|42.79|43.57|42.87|43.58|42.88|43.49|42.79|19
1655175590000|2022-06-14 02:59:50|43.56|42.86|43.58|42.88|43.58|42.88|43.55|42.85|9
1655175600000|2022-06-14 03:00:00|43.59|42.89|43.45|42.75|43.66|42.96|43.45|42.75|32
1655175610000|2022-06-14 03:00:10|43.46|42.76|43.55|42.85|43.55|42.85|43.45|42.75|21
1655175620000|2022-06-14 03:00:20|43.53|42.83|43.56|42.86|43.57|42.87|43.5|42.8|16
1655175630000|2022-06-14 03:00:30|43.57|42.87|43.56|42.86|43.57|42.87|43.54|42.84|19
1655175640000|2022-06-14 03:00:40|43.57|42.87|43.61|42.91|43.61|42.91|43.57|42.87|3
1655175650000|2022-06-14 03:00:50|43.62|42.92|43.55|42.85|43.65|42.95|43.54|42.84|13
1655175660000|2022-06-14 03:01:00|43.56|42.86|43.52|42.82|43.57|42.87|43.42|42.72|30
1655175670000|2022-06-14 03:01:10|43.53|42.83|43.54|42.84|43.6|42.9|43.52|42.82|24
1655175680000|2022-06-14 03:01:20|43.53|42.83|43.48|42.78|43.53|42.83|43.46|42.76|18
1655175690000|2022-06-14 03:01:30|43.49|42.79|43.46|42.76|43.49|42.79|43.45|42.75|23
1655175700000|2022-06-14 03:01:40|43.45|42.75|43.44|42.74|43.46|42.76|43.43|42.73|21
1655175710000|2022-06-14 03:01:50|43.45|42.75|43.47|42.77|43.49|42.79|43.45|42.75|18
1655175720000|2022-06-14 03:02:00|43.51|42.81|43.54|42.84|43.54|42.84|43.47|42.77|26
1655175730000|2022-06-14 03:02:10|43.56|42.86|43.57|42.87|43.59|42.89|43.55|42.85|20
1655175740000|2022-06-14 03:02:20|43.56|42.86|43.54|42.84|43.57|42.87|43.51|42.81|24
1655175750000|2022-06-14 03:02:30|43.53|42.83|43.53|42.83|43.54|42.84|43.5|42.8|17
1655175760000|2022-06-14 03:02:40|43.54|42.84|43.45|42.75|43.55|42.85|43.43|42.73|16
1655175770000|2022-06-14 03:02:50|43.44|42.74|43.43|42.73|43.45|42.75|43.37|42.67|17
1655175780000|2022-06-14 03:03:00|43.44|42.74|43.39|42.69|43.48|42.78|43.36|42.66|24
1655175790000|2022-06-14 03:03:10|43.38|42.68|43.46|42.76|43.46|42.76|43.34|42.64|25
1655175800000|2022-06-14 03:03:20|43.47|42.77|43.49|42.79|43.52|42.82|43.47|42.77|17
1655175810000|2022-06-14 03:03:30|43.47|42.77|43.49|42.79|43.5|42.8|43.41|42.71|23
1655175820000|2022-06-14 03:03:40|43.48|42.78|43.53|42.83|43.54|42.84|43.46|42.76|14
1655175830000|2022-06-14 03:03:50|43.52|42.82|43.54|42.84|43.56|42.86|43.51|42.81|12
1655175840000|2022-06-14 03:04:00|43.55|42.85|43.45|42.75|43.55|42.85|43.44|42.74|22
1655175850000|2022-06-14 03:04:10|43.46|42.76|43.52|42.82|43.52|42.82|43.44|42.74|18
1655175860000|2022-06-14 03:04:20|43.51|42.81|43.54|42.84|43.57|42.87|43.51|42.81|20
1655175870000|2022-06-14 03:04:30|43.55|42.85|43.42|42.72|43.56|42.86|43.42|42.72|20
1655175880000|2022-06-14 03:04:40|43.43|42.73|43.41|42.71|43.43|42.73|43.38|42.68|25
1655175890000|2022-06-14 03:04:50|43.42|42.72|43.39|42.69|43.42|42.72|43.37|42.67|14
1655175900000|2022-06-14 03:05:00|43.4|42.7|43.37|42.67|43.43|42.73|43.36|42.66|19
1655175910000|2022-06-14 03:05:10|43.36|42.66|43.38|42.68|43.42|42.72|43.36|42.66|22
1655175920000|2022-06-14 03:05:20|43.39|42.69|43.38|42.68|43.39|42.69|43.36|42.66|20
1655175930000|2022-06-14 03:05:30|43.37|42.67|43.38|42.68|43.38|42.68|43.36|42.66|19
1655175940000|2022-06-14 03:05:40|43.37|42.67|43.45|42.75|43.45|42.75|43.37|42.67|20
1655175950000|2022-06-14 03:05:50|43.46|42.76|43.69|42.99|43.69|42.99|43.46|42.76|15
1655175960000|2022-06-14 03:06:00|43.68|42.98|43.84|43.14|43.86|43.16|43.67|42.97|19
1655175970000|2022-06-14 03:06:10|43.87|43.17|44.06|43.36|44.16|43.46|43.86|43.16|30
1655175980000|2022-06-14 03:06:20|44.05|43.35|44.09|43.39|44.14|43.44|44.04|43.34|28
1655175990000|2022-06-14 03:06:30|44.08|43.38|44.57|43.87|44.57|43.87|44.05|43.35|31
1655176000000|2022-06-14 03:06:40|44.61|43.91|43.71|43.01|44.65|43.95|43.69|42.99|35
1655176010000|2022-06-14 03:06:50|43.73|43.03|44.15|43.45|44.26|43.56|43.73|43.03|32
1655176020000|2022-06-14 03:07:00|44.05|43.35|43.95|43.25|44.19|43.49|43.95|43.25|29
1655176030000|2022-06-14 03:07:10|43.94|43.24|44.14|43.44|44.21|43.51|43.94|43.24|32
1655176040000|2022-06-14 03:07:20|44.15|43.45|44.17|43.47|44.27|43.57|44.06|43.36|32
1655176050000|2022-06-14 03:07:30|44.19|43.49|44.03|43.33|44.21|43.51|44.03|43.33|27
1655176060000|2022-06-14 03:07:40|44.04|43.34|44.03|43.33|44.06|43.36|44|43.3|14
1655176070000|2022-06-14 03:07:50|44.04|43.34|44.13|43.43|44.13|43.43|44.03|43.33|22
1655176080000|2022-06-14 03:08:00|44.1|43.4|44.14|43.44|44.15|43.45|44.06|43.36|29
1655176090000|2022-06-14 03:08:10|44.16|43.46|44.06|43.36|44.16|43.46|44.05|43.35|24
1655176100000|2022-06-14 03:08:20|44.07|43.37|44.09|43.39|44.1|43.4|44.07|43.37|22
1655176110000|2022-06-14 03:08:30|44.08|43.38|44.13|43.43|44.16|43.46|44.07|43.37|20
1655176120000|2022-06-14 03:08:40|44.14|43.44|44.23|43.53|44.24|43.54|44.11|43.41|27
1655176130000|2022-06-14 03:08:50|44.22|43.52|44.26|43.56|44.35|43.65|44.22|43.52|25
1655176140000|2022-06-14 03:09:00|44.27|43.57|44.37|43.67|44.38|43.68|44.23|43.53|25
1655176150000|2022-06-14 03:09:10|44.35|43.65|44.27|43.57|44.37|43.67|44.27|43.57|17
1655176160000|2022-06-14 03:09:20|44.28|43.58|44.28|43.58|44.33|43.63|44.27|43.57|25
1655176170000|2022-06-14 03:09:30|44.27|43.57|44.39|43.69|44.42|43.72|44.27|43.57|22
1655176180000|2022-06-14 03:09:40|44.37|43.67|44.26|43.56|44.37|43.67|44.26|43.56|18
1655176190000|2022-06-14 03:09:50|44.28|43.58|44.19|43.49|44.3|43.6|44.19|43.49|18
1655176200000|2022-06-14 03:10:00|44.18|43.48|44.24|43.54|44.25|43.55|44.17|43.47|24
1655176210000|2022-06-14 03:10:10|44.23|43.53|44.15|43.45|44.23|43.53|44.11|43.41|19
1655176220000|2022-06-14 03:10:20|44.16|43.46|44.12|43.42|44.16|43.46|44.12|43.42|18
1655176230000|2022-06-14 03:10:30|44.13|43.43|44.12|43.42|44.15|43.45|44.09|43.39|20
1655176240000|2022-06-14 03:10:40|44.13|43.43|44.14|43.44|44.14|43.44|44.07|43.37|24
1655176250000|2022-06-14 03:10:50|44.16|43.46|44.11|43.41|44.19|43.49|44.11|43.41|25
1655176260000|2022-06-14 03:11:00|44.1|43.4|44.1|43.4|44.14|43.44|44.07|43.37|21
1655176270000|2022-06-14 03:11:10|44.09|43.39|44.15|43.45|44.15|43.45|44.08|43.38|22
1655176280000|2022-06-14 03:11:20|44.14|43.44|44.15|43.45|44.16|43.46|44.13|43.43|24
1655176290000|2022-06-14 03:11:30|44.14|43.44|44.26|43.56|44.26|43.56|44.14|43.44|22
1655176300000|2022-06-14 03:11:40|44.27|43.57|44.23|43.53|44.32|43.62|44.23|43.53|22
1655176310000|2022-06-14 03:11:50|44.25|43.55|44.25|43.55|44.33|43.63|44.24|43.54|27
1655176320000|2022-06-14 03:12:00|44.24|43.54|44.23|43.53|44.27|43.57|44.21|43.51|24
1655176330000|2022-06-14 03:12:10|44.22|43.52|44.25|43.55|44.26|43.56|44.21|43.51|16
1655176340000|2022-06-14 03:12:20|44.24|43.54|44.14|43.44|44.25|43.55|44.14|43.44|19
1655176350000|2022-06-14 03:12:30|44.13|43.43|44.08|43.38|44.13|43.43|44.07|43.37|16
1655176360000|2022-06-14 03:12:40|44.06|43.36|44.03|43.33|44.11|43.41|44.02|43.32|25
1655176370000|2022-06-14 03:12:50|44.02|43.32|43.99|43.29|44.05|43.35|43.98|43.28|24
1655176380000|2022-06-14 03:13:00|43.98|43.28|43.97|43.27|44.04|43.34|43.96|43.26|19
1655176390000|2022-06-14 03:13:10|43.96|43.26|44.04|43.34|44.04|43.34|43.94|43.24|20
1655176400000|2022-06-14 03:13:20|44.03|43.33|44.04|43.34|44.04|43.34|44|43.3|14
1655176410000|2022-06-14 03:13:30|44.03|43.33|44.03|43.33|44.06|43.36|43.97|43.27|21
1655176420000|2022-06-14 03:13:40|44.02|43.32|44|43.3|44.03|43.33|43.96|43.26|13
1655176430000|2022-06-14 03:13:50|44.01|43.31|44.03|43.33|44.03|43.33|44|43.3|19
1655176440000|2022-06-14 03:14:00|44.02|43.32|44.02|43.32|44.03|43.33|43.99|43.29|17
1655176450000|2022-06-14 03:14:10|44.01|43.31|44.04|43.34|44.05|43.35|44|43.3|25
1655176460000|2022-06-14 03:14:20|44.03|43.33|44.04|43.34|44.05|43.35|44.02|43.32|12
1655176470000|2022-06-14 03:14:30|44.03|43.33|43.99|43.29|44.04|43.34|43.99|43.29|13
1655176480000|2022-06-14 03:14:40|43.97|43.27|43.96|43.26|43.98|43.28|43.93|43.23|20
1655176490000|2022-06-14 03:14:50|43.95|43.25|44.01|43.31|44.03|43.33|43.95|43.25|17
1655176500000|2022-06-14 03:15:00|44.03|43.33|44|43.3|44.03|43.33|43.95|43.25|22
1655176510000|2022-06-14 03:15:10|43.97|43.27|44.04|43.34|44.05|43.35|43.97|43.27|15
1655176520000|2022-06-14 03:15:20|44.05|43.35|44.13|43.43|44.16|43.46|44.05|43.35|11
1655176530000|2022-06-14 03:15:30|44.11|43.41|44.06|43.36|44.13|43.43|44.03|43.33|21
1655176540000|2022-06-14 03:15:40|44.07|43.37|44.09|43.39|44.12|43.42|44.06|43.36|16
1655176550000|2022-06-14 03:15:50|44.08|43.38|44.22|43.52|44.23|43.53|44.07|43.37|23
1655176560000|2022-06-14 03:16:00|44.21|43.51|44.16|43.46|44.22|43.52|44.15|43.45|22
1655176570000|2022-06-14 03:16:10|44.17|43.47|44.16|43.46|44.23|43.53|44.15|43.45|20
1655176580000|2022-06-14 03:16:20|44.14|43.44|44.11|43.41|44.14|43.44|44.06|43.36|19
1655176590000|2022-06-14 03:16:30|44.12|43.42|44.13|43.43|44.14|43.44|44.08|43.38|16
1655176600000|2022-06-14 03:16:40|44.12|43.42|44.23|43.53|44.24|43.54|44.12|43.42|23
1655176610000|2022-06-14 03:16:50|44.24|43.54|44.25|43.55|44.33|43.63|44.23|43.53|27
1655176620000|2022-06-14 03:17:00|44.24|43.54|44.19|43.49|44.25|43.55|44.17|43.47|26
1655176630000|2022-06-14 03:17:10|44.2|43.5|44.32|43.62|44.34|43.64|44.18|43.48|27
1655176640000|2022-06-14 03:17:20|44.31|43.61|44.3|43.6|44.32|43.62|44.26|43.56|23
1655176650000|2022-06-14 03:17:30|44.29|43.59|44.3|43.6|44.35|43.65|44.28|43.58|26
1655176660000|2022-06-14 03:17:40|44.31|43.61|44.33|43.63|44.34|43.64|44.3|43.6|20
1655176670000|2022-06-14 03:17:50|44.34|43.64|44.4|43.7|44.43|43.73|44.33|43.63|22
1655176680000|2022-06-14 03:18:00|44.39|43.69|44.33|43.63|44.4|43.7|44.31|43.61|16
1655176690000|2022-06-14 03:18:10|44.31|43.61|44.33|43.63|44.33|43.63|44.31|43.61|10
1655176700000|2022-06-14 03:18:20|44.34|43.64|44.34|43.64|44.35|43.65|44.33|43.63|7
1655176710000|2022-06-14 03:18:30|44.35|43.65|44.41|43.71|44.47|43.77|44.35|43.65|25
1655176720000|2022-06-14 03:18:40|44.4|43.7|44.37|43.67|44.46|43.76|44.36|43.66|19
1655176730000|2022-06-14 03:18:50|44.36|43.66|44.41|43.71|44.42|43.72|44.35|43.65|22
1655176740000|2022-06-14 03:19:00|44.38|43.68|44.28|43.58|44.38|43.68|44.26|43.56|20
1655176750000|2022-06-14 03:19:10|44.29|43.59|44.21|43.51|44.35|43.65|44.21|43.51|27
1655176760000|2022-06-14 03:19:20|44.2|43.5|44.23|43.53|44.24|43.54|44.2|43.5|15
1655176770000|2022-06-14 03:19:30|44.24|43.54|44.25|43.55|44.26|43.56|44.22|43.52|9
1655176780000|2022-06-14 03:19:40|44.26|43.56|44.26|43.56|44.33|43.63|44.25|43.55|26
1655176790000|2022-06-14 03:19:50|44.24|43.54|44.25|43.55|44.25|43.55|44.22|43.52|16
1655176800000|2022-06-14 03:20:00|44.26|43.56|44.19|43.49|44.26|43.56|44.19|43.49|15
1655176810000|2022-06-14 03:20:10|44.16|43.46|44.11|43.41|44.16|43.46|44.11|43.41|9
1655176820000|2022-06-14 03:20:20|44.1|43.4|44.06|43.36|44.1|43.4|44.05|43.35|24
1655176830000|2022-06-14 03:20:30|44.07|43.37|44.06|43.36|44.07|43.37|44.05|43.35|14
1655176840000|2022-06-14 03:20:40|44.05|43.35|44.05|43.35|44.07|43.37|44.04|43.34|10
1655176850000|2022-06-14 03:20:50|44.06|43.36|44.07|43.37|44.08|43.38|44.04|43.34|15
1655176860000|2022-06-14 03:21:00|44.08|43.38|44.14|43.44|44.17|43.47|44.08|43.38|17
1655176870000|2022-06-14 03:21:10|44.15|43.45|44.07|43.37|44.15|43.45|44.06|43.36|17
1655176880000|2022-06-14 03:21:20|44.08|43.38|44.07|43.37|44.1|43.4|44.06|43.36|14
1655176890000|2022-06-14 03:21:30|44.06|43.36|44.11|43.41|44.14|43.44|44.06|43.36|16
1655176900000|2022-06-14 03:21:40|44.1|43.4|44.06|43.36|44.11|43.41|44.05|43.35|13
1655176910000|2022-06-14 03:21:50|44.07|43.37|44.15|43.45|44.16|43.46|44.06|43.36|17
1655176920000|2022-06-14 03:22:00|44.14|43.44|44.05|43.35|44.14|43.44|44.04|43.34|17
1655176930000|2022-06-14 03:22:10|44.06|43.36|44.13|43.43|44.13|43.43|44.06|43.36|20
1655176940000|2022-06-14 03:22:20|44.14|43.44|44.14|43.44|44.15|43.45|44.13|43.43|13
1655176950000|2022-06-14 03:22:30|44.13|43.43|44.1|43.4|44.14|43.44|44.1|43.4|14
1655176960000|2022-06-14 03:22:40|44.12|43.42|44.11|43.41|44.13|43.43|44.09|43.39|22
1655176970000|2022-06-14 03:22:50|44.09|43.39|44.13|43.43|44.13|43.43|44.05|43.35|13
1655176980000|2022-06-14 03:23:00|44.11|43.41|44.05|43.35|44.13|43.43|44.05|43.35|15
1655176990000|2022-06-14 03:23:10|44.06|43.36|44.1|43.4|44.1|43.4|44.03|43.33|16
1655177000000|2022-06-14 03:23:20|44.09|43.39|44.05|43.35|44.1|43.4|44.05|43.35|20
1655177010000|2022-06-14 03:23:30|44.04|43.34|44.06|43.36|44.14|43.44|44.04|43.34|19
1655177020000|2022-06-14 03:23:40|44.07|43.37|44.03|43.33|44.07|43.37|44.03|43.33|16
1655177030000|2022-06-14 03:23:50|44.04|43.34|44.07|43.37|44.07|43.37|44.03|43.33|18
1655177040000|2022-06-14 03:24:00|44.06|43.36|44.06|43.36|44.07|43.37|44.04|43.34|15
1655177050000|2022-06-14 03:24:10|44.07|43.37|44.09|43.39|44.13|43.43|44.06|43.36|19
1655177060000|2022-06-14 03:24:20|44.07|43.37|44.05|43.35|44.1|43.4|44.05|43.35|15
1655177070000|2022-06-14 03:24:30|44.06|43.36|44.11|43.41|44.12|43.42|44.06|43.36|19
1655177080000|2022-06-14 03:24:40|44.1|43.4|44.24|43.54|44.24|43.54|44.1|43.4|16
1655177090000|2022-06-14 03:24:50|44.23|43.53|44.13|43.43|44.26|43.56|44.13|43.43|27
1655177100000|2022-06-14 03:25:00|44.15|43.45|44.3|43.6|44.31|43.61|44.14|43.44|18
1655177110000|2022-06-14 03:25:10|44.29|43.59|44.32|43.62|44.33|43.63|44.27|43.57|18
1655177120000|2022-06-14 03:25:20|44.31|43.61|44.3|43.6|44.31|43.61|44.26|43.56|17
1655177130000|2022-06-14 03:25:30|44.29|43.59|44.31|43.61|44.32|43.62|44.24|43.54|27
1655177140000|2022-06-14 03:25:40|44.3|43.6|44.32|43.62|44.33|43.63|44.25|43.55|14
1655177150000|2022-06-14 03:25:50|44.33|43.63|44.42|43.72|44.43|43.73|44.3|43.6|13
1655177160000|2022-06-14 03:26:00|44.41|43.71|44.33|43.63|44.42|43.72|44.3|43.6|20
1655177170000|2022-06-14 03:26:10|44.32|43.62|44.22|43.52|44.33|43.63|44.22|43.52|21
1655177180000|2022-06-14 03:26:20|44.21|43.51|44.26|43.56|44.34|43.64|44.21|43.51|18
1655177190000|2022-06-14 03:26:30|44.25|43.55|44.24|43.54|44.26|43.56|44.23|43.53|14
1655177200000|2022-06-14 03:26:40|44.23|43.53|44.24|43.54|44.26|43.56|44.22|43.52|13
1655177210000|2022-06-14 03:26:50|44.25|43.55|44.23|43.53|44.27|43.57|44.23|43.53|4
1655177220000|2022-06-14 03:27:00|44.24|43.54|44.25|43.55|44.26|43.56|44.2|43.5|13
1655177230000|2022-06-14 03:27:10|44.26|43.56|44.25|43.55|44.33|43.63|44.24|43.54|19
1655177240000|2022-06-14 03:27:20|44.24|43.54|44.22|43.52|44.25|43.55|44.21|43.51|17
1655177250000|2022-06-14 03:27:30|44.23|43.53|44.24|43.54|44.27|43.57|44.22|43.52|20
1655177260000|2022-06-14 03:27:40|44.25|43.55|44.3|43.6|44.33|43.63|44.25|43.55|18
1655177270000|2022-06-14 03:27:50|44.29|43.59|44.33|43.63|44.34|43.64|44.29|43.59|10
1655177280000|2022-06-14 03:28:00|44.34|43.64|44.35|43.65|44.36|43.66|44.33|43.63|12
1655177290000|2022-06-14 03:28:10|44.36|43.66|44.49|43.79|44.49|43.79|44.35|43.65|13
1655177300000|2022-06-14 03:28:20|44.48|43.78|44.44|43.74|44.5|43.8|44.4|43.7|23
1655177310000|2022-06-14 03:28:30|44.46|43.76|44.48|43.78|44.5|43.8|44.44|43.74|23
1655177320000|2022-06-14 03:28:40|44.49|43.79|44.48|43.78|44.5|43.8|44.42|43.72|23
1655177330000|2022-06-14 03:28:50|44.49|43.79|44.45|43.75|44.49|43.79|44.44|43.74|21
1655177340000|2022-06-14 03:29:00|44.44|43.74|44.44|43.74|44.47|43.77|44.43|43.73|12
1655177350000|2022-06-14 03:29:10|44.43|43.73|44.51|43.81|44.53|43.83|44.43|43.73|15
1655177360000|2022-06-14 03:29:20|44.5|43.8|44.51|43.81|44.55|43.85|44.5|43.8|17
1655177370000|2022-06-14 03:29:30|44.52|43.82|44.35|43.65|44.52|43.82|44.32|43.62|23
1655177380000|2022-06-14 03:29:40|44.36|43.66|44.37|43.67|44.4|43.7|44.34|43.64|23
1655177390000|2022-06-14 03:29:50|44.38|43.68|44.45|43.75|44.52|43.82|44.37|43.67|22
1655177400000|2022-06-14 03:30:00|44.46|43.76|44.34|43.64|44.48|43.78|44.31|43.61|24
1655177410000|2022-06-14 03:30:10|44.29|43.59|44.26|43.56|44.34|43.64|44.26|43.56|23
1655177420000|2022-06-14 03:30:20|44.24|43.54|44.34|43.64|44.34|43.64|44.24|43.54|15
1655177430000|2022-06-14 03:30:30|44.35|43.65|44.35|43.65|44.37|43.67|44.32|43.62|24
1655177440000|2022-06-14 03:30:40|44.36|43.66|44.44|43.74|44.46|43.76|44.35|43.65|14
1655177450000|2022-06-14 03:30:50|44.45|43.75|44.52|43.82|44.54|43.84|44.43|43.73|21
1655177460000|2022-06-14 03:31:00|44.49|43.79|44.56|43.86|44.56|43.86|44.44|43.74|28
1655177470000|2022-06-14 03:31:10|44.58|43.88|44.52|43.82|44.59|43.89|44.52|43.82|19
1655177480000|2022-06-14 03:31:20|44.55|43.85|44.58|43.88|44.6|43.9|44.5|43.8|27
1655177490000|2022-06-14 03:31:30|44.6|43.9|44.57|43.87|44.62|43.92|44.56|43.86|19
1655177500000|2022-06-14 03:31:40|44.58|43.88|44.58|43.88|44.58|43.88|44.54|43.84|27
1655177510000|2022-06-14 03:31:50|44.59|43.89|44.73|44.03|44.74|44.04|44.59|43.89|25
1655177520000|2022-06-14 03:32:00|44.75|44.05|44.7|44|44.75|44.05|44.64|43.94|20
1655177530000|2022-06-14 03:32:10|44.69|43.99|44.72|44.02|44.74|44.04|44.63|43.93|26
1655177540000|2022-06-14 03:32:20|44.73|44.03|44.57|43.87|44.73|44.03|44.56|43.86|23
1655177550000|2022-06-14 03:32:30|44.59|43.89|44.58|43.88|44.6|43.9|44.56|43.86|22
1655177560000|2022-06-14 03:32:40|44.57|43.87|44.56|43.86|44.58|43.88|44.53|43.83|18
1655177570000|2022-06-14 03:32:50|44.57|43.87|44.51|43.81|44.57|43.87|44.5|43.8|18
1655177580000|2022-06-14 03:33:00|44.53|43.83|44.48|43.78|44.54|43.84|44.48|43.78|16
1655177590000|2022-06-14 03:33:10|44.49|43.79|44.45|43.75|44.53|43.83|44.45|43.75|11
1655177600000|2022-06-14 03:33:20|44.43|43.73|44.47|43.77|44.47|43.77|44.42|43.72|12
1655177610000|2022-06-14 03:33:30|44.46|43.76|44.5|43.8|44.5|43.8|44.46|43.76|12
1655177620000|2022-06-14 03:33:40|44.49|43.79|44.62|43.92|44.62|43.92|44.49|43.79|20
1655177630000|2022-06-14 03:33:50|44.63|43.93|44.8|44.1|44.8|44.1|44.63|43.93|21
1655177640000|2022-06-14 03:34:00|44.79|44.09|44.88|44.18|44.91|44.21|44.78|44.08|27
1655177650000|2022-06-14 03:34:10|44.87|44.17|44.74|44.04|44.91|44.21|44.74|44.04|24
1655177660000|2022-06-14 03:34:20|44.73|44.03|44.84|44.14|44.84|44.14|44.73|44.03|15
1655177670000|2022-06-14 03:34:30|44.83|44.13|44.84|44.14|44.85|44.15|44.83|44.13|16
1655177680000|2022-06-14 03:34:40|44.85|44.15|44.84|44.14|44.86|44.16|44.83|44.13|13
1655177690000|2022-06-14 03:34:50|44.85|44.15|44.95|44.25|44.95|44.25|44.84|44.14|14
1655177700000|2022-06-14 03:35:00|44.96|44.26|44.91|44.21|44.96|44.26|44.86|44.16|20
1655177710000|2022-06-14 03:35:10|44.92|44.22|44.95|44.25|44.95|44.25|44.88|44.18|18
1655177720000|2022-06-14 03:35:20|44.96|44.26|44.9|44.2|44.96|44.26|44.88|44.18|23
1655177730000|2022-06-14 03:35:30|44.88|44.18|44.85|44.15|44.88|44.18|44.84|44.14|17
1655177740000|2022-06-14 03:35:40|44.83|44.13|44.89|44.19|44.92|44.22|44.83|44.13|24
1655177750000|2022-06-14 03:35:50|44.88|44.18|44.9|44.2|44.92|44.22|44.85|44.15|15
1655177760000|2022-06-14 03:36:00|44.91|44.21|44.84|44.14|44.91|44.21|44.84|44.14|20
1655177770000|2022-06-14 03:36:10|44.83|44.13|44.77|44.07|44.83|44.13|44.77|44.07|20
1655177780000|2022-06-14 03:36:20|44.76|44.06|44.8|44.1|44.82|44.12|44.76|44.06|15
1655177790000|2022-06-14 03:36:30|44.79|44.09|44.8|44.1|44.84|44.14|44.78|44.08|17
1655177800000|2022-06-14 03:36:40|44.79|44.09|44.78|44.08|44.83|44.13|44.76|44.06|23
1655177810000|2022-06-14 03:36:50|44.77|44.07|44.71|44.01|44.82|44.12|44.7|44|22
1655177820000|2022-06-14 03:37:00|44.72|44.02|44.63|43.93|44.72|44.02|44.61|43.91|22
1655177830000|2022-06-14 03:37:10|44.64|43.94|44.63|43.93|44.65|43.95|44.6|43.9|22
1655177840000|2022-06-14 03:37:20|44.62|43.92|44.62|43.92|44.63|43.93|44.59|43.89|11
1655177850000|2022-06-14 03:37:30|44.61|43.91|44.58|43.88|44.61|43.91|44.56|43.86|10
1655177860000|2022-06-14 03:37:40|44.56|43.86|44.56|43.86|44.61|43.91|44.56|43.86|19
1655177870000|2022-06-14 03:37:50|44.58|43.88|44.54|43.84|44.58|43.88|44.53|43.83|17
1655177880000|2022-06-14 03:38:00|44.53|43.83|44.54|43.84|44.55|43.85|44.53|43.83|8
1655177890000|2022-06-14 03:38:10|44.53|43.83|44.5|43.8|44.54|43.84|44.44|43.74|24
1655177900000|2022-06-14 03:38:20|44.51|43.81|44.52|43.82|44.53|43.83|44.5|43.8|20
1655177910000|2022-06-14 03:38:30|44.51|43.81|44.51|43.81|44.52|43.82|44.5|43.8|11
1655177920000|2022-06-14 03:38:40|44.52|43.82|44.53|43.83|44.53|43.83|44.45|43.75|24
1655177930000|2022-06-14 03:38:50|44.52|43.82|44.56|43.86|44.58|43.88|44.51|43.81|20
1655177940000|2022-06-14 03:39:00|44.54|43.84|44.46|43.76|44.58|43.88|44.45|43.75|26
1655177950000|2022-06-14 03:39:10|44.47|43.77|44.55|43.85|44.55|43.85|44.44|43.74|29
1655177960000|2022-06-14 03:39:20|44.58|43.88|44.55|43.85|44.62|43.92|44.53|43.83|27
1655177970000|2022-06-14 03:39:30|44.56|43.86|44.51|43.81|44.56|43.86|44.5|43.8|17
1655177980000|2022-06-14 03:39:40|44.53|43.83|44.54|43.84|44.54|43.84|44.5|43.8|17
1655177990000|2022-06-14 03:39:50|44.52|43.82|44.54|43.84|44.55|43.85|44.52|43.82|14
1655178000000|2022-06-14 03:40:00|44.53|43.83|44.45|43.75|44.54|43.84|44.45|43.75|14
1655178010000|2022-06-14 03:40:10|44.46|43.76|44.48|43.78|44.49|43.79|44.43|43.73|19
1655178020000|2022-06-14 03:40:20|44.47|43.77|44.46|43.76|44.49|43.79|44.45|43.75|20
1655178030000|2022-06-14 03:40:30|44.47|43.77|44.47|43.77|44.54|43.84|44.46|43.76|20
1655178040000|2022-06-14 03:40:40|44.48|43.78|44.51|43.81|44.51|43.81|44.47|43.77|13
1655178050000|2022-06-14 03:40:50|44.49|43.79|44.52|43.82|44.53|43.83|44.49|43.79|18
1655178060000|2022-06-14 03:41:00|44.51|43.81|44.51|43.81|44.53|43.83|44.5|43.8|19
1655178070000|2022-06-14 03:41:10|44.5|43.8|44.51|43.81|44.51|43.81|44.43|43.73|15
1655178080000|2022-06-14 03:41:20|44.5|43.8|44.56|43.86|44.56|43.86|44.5|43.8|11
1655178090000|2022-06-14 03:41:30|44.57|43.87|44.53|43.83|44.62|43.92|44.52|43.82|25
1655178100000|2022-06-14 03:41:40|44.54|43.84|44.52|43.82|44.54|43.84|44.51|43.81|20
1655178110000|2022-06-14 03:41:50|44.53|43.83|44.62|43.92|44.62|43.92|44.52|43.82|14
1655178120000|2022-06-14 03:42:00|44.61|43.91|44.54|43.84|44.62|43.92|44.54|43.84|14
1655178130000|2022-06-14 03:42:10|44.55|43.85|44.55|43.85|44.58|43.88|44.52|43.82|19
1655178140000|2022-06-14 03:42:20|44.57|43.87|44.7|44|44.71|44.01|44.56|43.86|27
1655178150000|2022-06-14 03:42:30|44.71|44.01|44.64|43.94|44.71|44.01|44.63|43.93|23
1655178160000|2022-06-14 03:42:40|44.65|43.95|44.69|43.99|44.73|44.03|44.64|43.94|19
1655178170000|2022-06-14 03:42:50|44.72|44.02|44.65|43.95|44.73|44.03|44.63|43.93|13
1655178180000|2022-06-14 03:43:00|44.64|43.94|44.63|43.93|44.65|43.95|44.63|43.93|8
1655178190000|2022-06-14 03:43:10|44.64|43.94|44.65|43.95|44.66|43.96|44.61|43.91|23
1655178200000|2022-06-14 03:43:20|44.64|43.94|44.65|43.95|44.65|43.95|44.62|43.92|12
1655178210000|2022-06-14 03:43:30|44.67|43.97|44.74|44.04|44.74|44.04|44.67|43.97|14
1655178220000|2022-06-14 03:43:40|44.75|44.05|44.79|44.09|44.83|44.13|44.75|44.05|21
1655178230000|2022-06-14 03:43:50|44.8|44.1|44.8|44.1|44.81|44.11|44.78|44.08|12
1655178240000|2022-06-14 03:44:00|44.83|44.13|44.73|44.03|44.84|44.14|44.72|44.02|21
1655178250000|2022-06-14 03:44:10|44.72|44.02|44.73|44.03|44.78|44.08|44.72|44.02|14
1655178260000|2022-06-14 03:44:20|44.72|44.02|44.62|43.92|44.72|44.02|44.61|43.91|21
1655178270000|2022-06-14 03:44:30|44.61|43.91|44.61|43.91|44.62|43.92|44.59|43.89|15
1655178280000|2022-06-14 03:44:40|44.6|43.9|44.61|43.91|44.63|43.93|44.6|43.9|19
1655178290000|2022-06-14 03:44:50|44.62|43.92|44.61|43.91|44.62|43.92|44.6|43.9|6
1655178300000|2022-06-14 03:45:00|44.62|43.92|44.64|43.94|44.73|44.03|44.62|43.92|18
1655178310000|2022-06-14 03:45:10|44.62|43.92|44.6|43.9|44.65|43.95|44.55|43.85|25
1655178320000|2022-06-14 03:45:20|44.59|43.89|44.6|43.9|44.61|43.91|44.55|43.85|15
1655178330000|2022-06-14 03:45:30|44.61|43.91|44.53|43.83|44.62|43.92|44.53|43.83|21
1655178340000|2022-06-14 03:45:40|44.54|43.84|44.53|43.83|44.55|43.85|44.52|43.82|14
1655178350000|2022-06-14 03:45:50|44.52|43.82|44.54|43.84|44.58|43.88|44.52|43.82|21
1655178360000|2022-06-14 03:46:00|44.55|43.85|44.49|43.79|44.55|43.85|44.49|43.79|9
1655178370000|2022-06-14 03:46:10|44.48|43.78|44.44|43.74|44.48|43.78|44.42|43.72|19
1655178380000|2022-06-14 03:46:20|44.41|43.71|44.39|43.69|44.43|43.73|44.39|43.69|18
1655178390000|2022-06-14 03:46:30|44.35|43.65|44.32|43.62|44.37|43.67|44.31|43.61|15
1655178400000|2022-06-14 03:46:40|44.33|43.63|44.42|43.72|44.42|43.72|44.31|43.61|23
1655178410000|2022-06-14 03:46:50|44.41|43.71|44.42|43.72|44.42|43.72|44.4|43.7|17
1655178420000|2022-06-14 03:47:00|44.44|43.74|44.39|43.69|44.46|43.76|44.39|43.69|13
1655178430000|2022-06-14 03:47:10|44.36|43.66|44.35|43.65|44.38|43.68|44.34|43.64|12
1655178440000|2022-06-14 03:47:20|44.36|43.66|44.4|43.7|44.42|43.72|44.35|43.65|21
1655178450000|2022-06-14 03:47:30|44.41|43.71|44.43|43.73|44.44|43.74|44.39|43.69|19
1655178460000|2022-06-14 03:47:40|44.42|43.72|44.41|43.71|44.43|43.73|44.38|43.68|8
1655178470000|2022-06-14 03:47:50|44.42|43.72|44.43|43.73|44.45|43.75|44.4|43.7|18
1655178480000|2022-06-14 03:48:00|44.4|43.7|44.45|43.75|44.45|43.75|44.4|43.7|20
1655178490000|2022-06-14 03:48:10|44.44|43.74|44.44|43.74|44.45|43.75|44.42|43.72|15
1655178500000|2022-06-14 03:48:20|44.45|43.75|44.45|43.75|44.46|43.76|44.44|43.74|17
1655178510000|2022-06-14 03:48:30|44.46|43.76|44.47|43.77|44.47|43.77|44.44|43.74|14
1655178520000|2022-06-14 03:48:40|44.48|43.78|44.48|43.78|44.48|43.78|44.46|43.76|15
1655178530000|2022-06-14 03:48:50|44.47|43.77|44.42|43.72|44.47|43.77|44.42|43.72|12
1655178540000|2022-06-14 03:49:00|44.41|43.71|44.37|43.67|44.41|43.71|44.34|43.64|28
1655178550000|2022-06-14 03:49:10|44.36|43.66|44.44|43.74|44.45|43.75|44.35|43.65|26
1655178560000|2022-06-14 03:49:20|44.45|43.75|44.52|43.82|44.52|43.82|44.44|43.74|21
1655178570000|2022-06-14 03:49:30|44.49|43.79|44.54|43.84|44.55|43.85|44.49|43.79|8
1655178580000|2022-06-14 03:49:40|44.55|43.85|44.56|43.86|44.63|43.93|44.55|43.85|19
1655178590000|2022-06-14 03:49:50|44.58|43.88|44.54|43.84|44.58|43.88|44.54|43.84|15
1655178600000|2022-06-14 03:50:00|44.55|43.85|44.53|43.83|44.56|43.86|44.52|43.82|12
1655178610000|2022-06-14 03:50:10|44.52|43.82|44.51|43.81|44.52|43.82|44.44|43.74|21
1655178620000|2022-06-14 03:50:20|44.48|43.78|44.5|43.8|44.51|43.81|44.46|43.76|14
1655178630000|2022-06-14 03:50:30|44.49|43.79|44.45|43.75|44.54|43.84|44.44|43.74|20
1655178640000|2022-06-14 03:50:40|44.46|43.76|44.47|43.77|44.47|43.77|44.44|43.74|8
1655178650000|2022-06-14 03:50:50|44.48|43.78|44.47|43.77|44.53|43.83|44.45|43.75|21
1655178660000|2022-06-14 03:51:00|44.45|43.75|44.47|43.77|44.47|43.77|44.45|43.75|19
1655178670000|2022-06-14 03:51:10|44.45|43.75|44.45|43.75|44.46|43.76|44.43|43.73|22
1655178680000|2022-06-14 03:51:20|44.43|43.73|44.49|43.79|44.49|43.79|44.42|43.72|24
1655178690000|2022-06-14 03:51:30|44.5|43.8|44.52|43.82|44.54|43.84|44.49|43.79|18
1655178700000|2022-06-14 03:51:40|44.53|43.83|44.44|43.74|44.53|43.83|44.44|43.74|17
1655178710000|2022-06-14 03:51:50|44.45|43.75|44.45|43.75|44.52|43.82|44.45|43.75|24
1655178720000|2022-06-14 03:52:00|44.46|43.76|44.51|43.81|44.51|43.81|44.45|43.75|16
1655178730000|2022-06-14 03:52:10|44.5|43.8|44.48|43.78|44.57|43.87|44.48|43.78|18
1655178740000|2022-06-14 03:52:20|44.51|43.81|44.51|43.81|44.51|43.81|44.48|43.78|15
1655178750000|2022-06-14 03:52:30|44.52|43.82|44.55|43.85|44.55|43.85|44.47|43.77|21
1655178760000|2022-06-14 03:52:40|44.54|43.84|44.54|43.84|44.55|43.85|44.52|43.82|14
1655178770000|2022-06-14 03:52:50|44.57|43.87|44.53|43.83|44.63|43.93|44.52|43.82|24
1655178780000|2022-06-14 03:53:00|44.54|43.84|44.52|43.82|44.54|43.84|44.52|43.82|17
1655178790000|2022-06-14 03:53:10|44.53|43.83|44.59|43.89|44.6|43.9|44.52|43.82|20
1655178800000|2022-06-14 03:53:20|44.57|43.87|44.51|43.81|44.57|43.87|44.51|43.81|15
1655178810000|2022-06-14 03:53:30|44.53|43.83|44.54|43.84|44.55|43.85|44.52|43.82|17
1655178820000|2022-06-14 03:53:40|44.53|43.83|44.5|43.8|44.54|43.84|44.49|43.79|12
1655178830000|2022-06-14 03:53:50|44.53|43.83|44.46|43.76|44.54|43.84|44.45|43.75|17
1655178840000|2022-06-14 03:54:00|44.45|43.75|44.52|43.82|44.53|43.83|44.44|43.74|10
1655178850000|2022-06-14 03:54:10|44.53|43.83|44.54|43.84|44.57|43.87|44.53|43.83|19
1655178860000|2022-06-14 03:54:20|44.53|43.83|44.55|43.85|44.55|43.85|44.53|43.83|13
1655178870000|2022-06-14 03:54:30|44.54|43.84|44.55|43.85|44.55|43.85|44.52|43.82|12
1655178880000|2022-06-14 03:54:40|44.56|43.86|44.56|43.86|44.58|43.88|44.55|43.85|16
1655178890000|2022-06-14 03:54:50|44.55|43.85|44.56|43.86|44.57|43.87|44.55|43.85|11
1655178900000|2022-06-14 03:55:00|44.54|43.84|44.63|43.93|44.63|43.93|44.54|43.84|19
1655178910000|2022-06-14 03:55:10|44.64|43.94|44.65|43.95|44.66|43.96|44.63|43.93|24
1655178920000|2022-06-14 03:55:20|44.66|43.96|44.72|44.02|44.73|44.03|44.66|43.96|21
1655178930000|2022-06-14 03:55:30|44.73|44.03|44.81|44.11|44.87|44.17|44.71|44.01|27
1655178940000|2022-06-14 03:55:40|44.8|44.1|44.8|44.1|44.84|44.14|44.75|44.05|25
1655178950000|2022-06-14 03:55:50|44.79|44.09|44.78|44.08|44.8|44.1|44.71|44.01|21
1655178960000|2022-06-14 03:56:00|44.82|44.12|44.75|44.05|44.84|44.14|44.73|44.03|27
1655178970000|2022-06-14 03:56:10|44.74|44.04|44.75|44.05|44.78|44.08|44.73|44.03|19
1655178980000|2022-06-14 03:56:20|44.74|44.04|44.78|44.08|44.78|44.08|44.71|44.01|16
1655178990000|2022-06-14 03:56:30|44.74|44.04|44.74|44.04|44.74|44.04|44.65|43.95|20
1655179000000|2022-06-14 03:56:40|44.75|44.05|44.72|44.02|44.75|44.05|44.71|44.01|13
1655179010000|2022-06-14 03:56:50|44.71|44.01|44.82|44.12|44.82|44.12|44.71|44.01|14
1655179020000|2022-06-14 03:57:00|44.83|44.13|44.82|44.12|44.83|44.13|44.79|44.09|22
1655179030000|2022-06-14 03:57:10|44.83|44.13|44.86|44.16|44.86|44.16|44.82|44.12|20
1655179040000|2022-06-14 03:57:20|44.87|44.17|44.88|44.18|44.94|44.24|44.85|44.15|27
1655179050000|2022-06-14 03:57:30|44.9|44.2|44.89|44.19|44.94|44.24|44.87|44.17|25
1655179060000|2022-06-14 03:57:40|44.88|44.18|44.88|44.18|44.9|44.2|44.85|44.15|22
1655179070000|2022-06-14 03:57:50|44.87|44.17|45.01|44.31|45.01|44.31|44.86|44.16|20
1655179080000|2022-06-14 03:58:00|45.02|44.32|44.92|44.22|45.02|44.32|44.89|44.19|26
1655179090000|2022-06-14 03:58:10|44.9|44.2|44.86|44.16|44.93|44.23|44.86|44.16|19
1655179100000|2022-06-14 03:58:20|44.85|44.15|44.85|44.15|44.86|44.16|44.83|44.13|20
1655179110000|2022-06-14 03:58:30|44.84|44.14|44.73|44.03|44.85|44.15|44.72|44.02|21
1655179120000|2022-06-14 03:58:40|44.72|44.02|44.67|43.97|44.74|44.04|44.66|43.96|17
1655179130000|2022-06-14 03:58:50|44.68|43.98|44.73|44.03|44.73|44.03|44.68|43.98|29
1655179140000|2022-06-14 03:59:00|44.69|43.99|44.75|44.05|44.78|44.08|44.68|43.98|22
1655179150000|2022-06-14 03:59:10|44.76|44.06|44.75|44.05|44.78|44.08|44.75|44.05|13
1655179160000|2022-06-14 03:59:20|44.74|44.04|44.76|44.06|44.76|44.06|44.73|44.03|14
1655179170000|2022-06-14 03:59:30|44.77|44.07|44.77|44.07|44.78|44.08|44.75|44.05|12
1655179180000|2022-06-14 03:59:40|44.76|44.06|44.77|44.07|44.79|44.09|44.76|44.06|8
1655179190000|2022-06-14 03:59:50|44.78|44.08|44.78|44.08|44.79|44.09|44.76|44.06|14
1655179200000|2022-06-14 04:00:00|44.77|44.07|44.85|44.15|44.85|44.15|44.75|44.05|25
1655179210000|2022-06-14 04:00:10|44.86|44.16|44.79|44.09|44.86|44.16|44.79|44.09|26
1655179220000|2022-06-14 04:00:20|44.8|44.1|44.77|44.07|44.81|44.11|44.77|44.07|16
1655179230000|2022-06-14 04:00:30|44.78|44.08|44.93|44.23|44.94|44.24|44.77|44.07|17
1655179240000|2022-06-14 04:00:40|44.94|44.24|44.86|44.16|44.97|44.27|44.85|44.15|19
1655179250000|2022-06-14 04:00:50|44.85|44.15|44.85|44.15|44.86|44.16|44.83|44.13|17
1655179260000|2022-06-14 04:01:00|44.84|44.14|44.75|44.05|44.84|44.14|44.75|44.05|19
1655179270000|2022-06-14 04:01:10|44.76|44.06|44.77|44.07|44.78|44.08|44.76|44.06|12
1655179280000|2022-06-14 04:01:20|44.78|44.08|44.87|44.17|44.88|44.18|44.77|44.07|21
1655179290000|2022-06-14 04:01:30|44.85|44.15|44.86|44.16|44.87|44.17|44.82|44.12|21
1655179300000|2022-06-14 04:01:40|44.85|44.15|44.9|44.2|44.92|44.22|44.84|44.14|20
1655179310000|2022-06-14 04:01:50|44.92|44.22|45.01|44.31|45.01|44.31|44.89|44.19|17
1655179320000|2022-06-14 04:02:00|45.02|44.32|45.21|44.51|45.21|44.51|44.99|44.29|28
1655179330000|2022-06-14 04:02:10|45.2|44.5|45.22|44.52|45.23|44.53|45.14|44.44|31
1655179340000|2022-06-14 04:02:20|45.19|44.49|45.13|44.43|45.19|44.49|45.08|44.38|24
1655179350000|2022-06-14 04:02:30|45.14|44.44|45.13|44.43|45.18|44.48|45.13|44.43|15
1655179360000|2022-06-14 04:02:40|45.15|44.45|45.12|44.42|45.18|44.48|45.12|44.42|26
1655179370000|2022-06-14 04:02:50|45.13|44.43|45.22|44.52|45.23|44.53|45.12|44.42|23
1655179380000|2022-06-14 04:03:00|45.21|44.51|45.2|44.5|45.24|44.54|45.17|44.47|17
1655179390000|2022-06-14 04:03:10|45.21|44.51|45.21|44.51|45.23|44.53|45.16|44.46|22
1655179400000|2022-06-14 04:03:20|45.22|44.52|45.22|44.52|45.22|44.52|45.18|44.48|21
1655179410000|2022-06-14 04:03:30|45.21|44.51|45.13|44.43|45.21|44.51|45.12|44.42|15
1655179420000|2022-06-14 04:03:40|45.12|44.42|45.17|44.47|45.17|44.47|45.12|44.42|16
1655179430000|2022-06-14 04:03:50|45.2|44.5|45.18|44.48|45.2|44.5|45.17|44.47|16
1655179440000|2022-06-14 04:04:00|45.17|44.47|45.22|44.52|45.23|44.53|45.15|44.45|16
1655179450000|2022-06-14 04:04:10|45.23|44.53|45.25|44.55|45.26|44.56|45.22|44.52|17
1655179460000|2022-06-14 04:04:20|45.24|44.54|45.31|44.61|45.31|44.61|45.23|44.53|17
1655179470000|2022-06-14 04:04:30|45.32|44.62|45.26|44.56|45.38|44.68|45.26|44.56|21
1655179480000|2022-06-14 04:04:40|45.24|44.54|45.22|44.52|45.24|44.54|45.19|44.49|16
1655179490000|2022-06-14 04:04:50|45.23|44.53|45.18|44.48|45.23|44.53|45.14|44.44|19
1655179500000|2022-06-14 04:05:00|45.19|44.49|45.15|44.45|45.24|44.54|45.15|44.45|19
1655179510000|2022-06-14 04:05:10|45.14|44.44|45.13|44.43|45.18|44.48|45.13|44.43|18
1655179520000|2022-06-14 04:05:20|45.17|44.47|45.14|44.44|45.17|44.47|45.07|44.37|23
1655179530000|2022-06-14 04:05:30|45.13|44.43|45.02|44.32|45.14|44.44|45.01|44.31|22
1655179540000|2022-06-14 04:05:40|45.05|44.35|45.06|44.36|45.09|44.39|45.05|44.35|23
1655179550000|2022-06-14 04:05:50|45.07|44.37|45.13|44.43|45.13|44.43|45.06|44.36|22
1655179560000|2022-06-14 04:06:00|45.16|44.46|45.11|44.41|45.16|44.46|45.07|44.37|22
1655179570000|2022-06-14 04:06:10|45.12|44.42|45.13|44.43|45.17|44.47|45.12|44.42|20
1655179580000|2022-06-14 04:06:20|45.14|44.44|45.05|44.35|45.15|44.45|45.05|44.35|20
1655179590000|2022-06-14 04:06:30|45.04|44.34|45.05|44.35|45.05|44.35|45.02|44.32|13
1655179600000|2022-06-14 04:06:40|45.06|44.36|45.03|44.33|45.11|44.41|45.03|44.33|20
1655179610000|2022-06-14 04:06:50|45.02|44.32|45.05|44.35|45.11|44.41|45.02|44.32|24
1655179620000|2022-06-14 04:07:00|45.06|44.36|45.02|44.32|45.06|44.36|45.02|44.32|12
1655179630000|2022-06-14 04:07:10|45.03|44.33|45.04|44.34|45.05|44.35|45.01|44.31|14
1655179640000|2022-06-14 04:07:20|45.03|44.33|45.02|44.32|45.04|44.34|45.02|44.32|8
1655179650000|2022-06-14 04:07:30|45.03|44.33|45|44.3|45.04|44.34|45|44.3|15
1655179660000|2022-06-14 04:07:40|45.01|44.31|45|44.3|45.02|44.32|44.93|44.23|28
1655179670000|2022-06-14 04:07:50|44.99|44.29|44.99|44.29|45.04|44.34|44.99|44.29|15
1655179680000|2022-06-14 04:08:00|45.01|44.31|44.95|44.25|45.01|44.31|44.93|44.23|16
1655179690000|2022-06-14 04:08:10|44.94|44.24|44.93|44.23|44.94|44.24|44.92|44.22|18
1655179700000|2022-06-14 04:08:20|44.92|44.22|44.87|44.17|44.94|44.24|44.87|44.17|17
1655179710000|2022-06-14 04:08:30|44.88|44.18|44.91|44.21|44.94|44.24|44.86|44.16|20
1655179720000|2022-06-14 04:08:40|44.9|44.2|44.86|44.16|44.94|44.24|44.86|44.16|23
1655179730000|2022-06-14 04:08:50|44.87|44.17|44.91|44.21|44.91|44.21|44.87|44.17|11
1655179740000|2022-06-14 04:09:00|44.9|44.2|44.82|44.12|44.92|44.22|44.81|44.11|20
1655179750000|2022-06-14 04:09:10|44.84|44.14|44.83|44.13|44.85|44.15|44.83|44.13|13
1655179760000|2022-06-14 04:09:20|44.82|44.12|44.81|44.11|44.83|44.13|44.77|44.07|28
1655179770000|2022-06-14 04:09:30|44.82|44.12|44.84|44.14|44.84|44.14|44.77|44.07|22
1655179780000|2022-06-14 04:09:40|44.83|44.13|44.82|44.12|44.86|44.16|44.81|44.11|17
1655179790000|2022-06-14 04:09:50|44.83|44.13|44.83|44.13|44.86|44.16|44.81|44.11|20
1655179800000|2022-06-14 04:10:00|44.82|44.12|44.78|44.08|44.83|44.13|44.76|44.06|18
1655179810000|2022-06-14 04:10:10|44.77|44.07|44.8|44.1|44.81|44.11|44.76|44.06|17
1655179820000|2022-06-14 04:10:20|44.79|44.09|44.81|44.11|44.82|44.12|44.75|44.05|22
1655179830000|2022-06-14 04:10:30|44.82|44.12|44.84|44.14|44.84|44.14|44.81|44.11|21
1655179840000|2022-06-14 04:10:40|44.83|44.13|44.75|44.05|44.83|44.13|44.75|44.05|14
1655179850000|2022-06-14 04:10:50|44.76|44.06|44.74|44.04|44.76|44.06|44.7|44|15
1655179860000|2022-06-14 04:11:00|44.73|44.03|44.68|43.98|44.74|44.04|44.67|43.97|16
1655179870000|2022-06-14 04:11:10|44.67|43.97|44.63|43.93|44.74|44.04|44.62|43.92|19
1655179880000|2022-06-14 04:11:20|44.62|43.92|44.65|43.95|44.65|43.95|44.62|43.92|15
1655179890000|2022-06-14 04:11:30|44.66|43.96|44.64|43.94|44.68|43.98|44.62|43.92|20
1655179900000|2022-06-14 04:11:40|44.65|43.95|44.66|43.96|44.66|43.96|44.64|43.94|12
1655179910000|2022-06-14 04:11:50|44.65|43.95|44.67|43.97|44.68|43.98|44.65|43.95|13
1655179920000|2022-06-14 04:12:00|44.68|43.98|44.64|43.94|44.7|44|44.64|43.94|8
1655179930000|2022-06-14 04:12:10|44.65|43.95|44.64|43.94|44.66|43.96|44.64|43.94|10
1655179940000|2022-06-14 04:12:20|44.65|43.95|44.65|43.95|44.66|43.96|44.63|43.93|11
1655179950000|2022-06-14 04:12:30|44.66|43.96|44.66|43.96|44.69|43.99|44.65|43.95|11
1655179960000|2022-06-14 04:12:40|44.65|43.95|44.65|43.95|44.66|43.96|44.65|43.95|5
1655179970000|2022-06-14 04:12:50|44.64|43.94|44.66|43.96|44.66|43.96|44.6|43.9|22
1655179980000|2022-06-14 04:13:00|44.65|43.95|44.56|43.86|44.65|43.95|44.56|43.86|14
1655179990000|2022-06-14 04:13:10|44.57|43.87|44.6|43.9|44.61|43.91|44.57|43.87|15
1655180000000|2022-06-14 04:13:20|44.61|43.91|44.55|43.85|44.62|43.92|44.55|43.85|18
1655180010000|2022-06-14 04:13:30|44.56|43.86|44.62|43.92|44.64|43.94|44.56|43.86|14
1655180020000|2022-06-14 04:13:40|44.61|43.91|44.57|43.87|44.62|43.92|44.57|43.87|12
1655180030000|2022-06-14 04:13:50|44.56|43.86|44.48|43.78|44.57|43.87|44.48|43.78|20
1655180040000|2022-06-14 04:14:00|44.47|43.77|44.43|43.73|44.47|43.77|44.4|43.7|18
1655180050000|2022-06-14 04:14:10|44.42|43.72|44.42|43.72|44.46|43.76|44.42|43.72|18
1655180060000|2022-06-14 04:14:20|44.43|43.73|44.43|43.73|44.44|43.74|44.42|43.72|9
1655180070000|2022-06-14 04:14:30|44.41|43.71|44.43|43.73|44.45|43.75|44.4|43.7|12
1655180080000|2022-06-14 04:14:40|44.44|43.74|44.41|43.71|44.45|43.75|44.41|43.71|9
1655180090000|2022-06-14 04:14:50|44.42|43.72|44.44|43.74|44.45|43.75|44.41|43.71|27
1655180100000|2022-06-14 04:15:00|44.43|43.73|44.45|43.75|44.47|43.77|44.42|43.72|15
1655180110000|2022-06-14 04:15:10|44.46|43.76|44.36|43.66|44.46|43.76|44.36|43.66|19
1655180120000|2022-06-14 04:15:20|44.35|43.65|44.36|43.66|44.38|43.68|44.34|43.64|16
1655180130000|2022-06-14 04:15:30|44.35|43.65|44.33|43.63|44.36|43.66|44.33|43.63|13
1655180140000|2022-06-14 04:15:40|44.34|43.64|44.29|43.59|44.34|43.64|44.27|43.57|18
1655180150000|2022-06-14 04:15:50|44.3|43.6|44.32|43.62|44.35|43.65|44.3|43.6|18
1655180160000|2022-06-14 04:16:00|44.31|43.61|44.29|43.59|44.35|43.65|44.28|43.58|19
1655180170000|2022-06-14 04:16:10|44.28|43.58|44.24|43.54|44.32|43.62|44.24|43.54|14
1655180180000|2022-06-14 04:16:20|44.23|43.53|44.25|43.55|44.33|43.63|44.23|43.53|24
1655180190000|2022-06-14 04:16:30|44.24|43.54|44.17|43.47|44.24|43.54|44.17|43.47|19
1655180200000|2022-06-14 04:16:40|44.18|43.48|44.14|43.44|44.18|43.48|44.14|43.44|20
1655180210000|2022-06-14 04:16:50|44.15|43.45|44.12|43.42|44.15|43.45|44.08|43.38|22
1655180220000|2022-06-14 04:17:00|44.14|43.44|44.1|43.4|44.17|43.47|44.09|43.39|20
1655180230000|2022-06-14 04:17:10|44.11|43.41|44.12|43.42|44.14|43.44|44.09|43.39|19
1655180240000|2022-06-14 04:17:20|44.13|43.43|44.04|43.34|44.13|43.43|44.04|43.34|24
1655180250000|2022-06-14 04:17:30|44.05|43.35|44.05|43.35|44.07|43.37|44.04|43.34|9
1655180260000|2022-06-14 04:17:40|44.06|43.36|44.03|43.33|44.06|43.36|44.03|43.33|11
1655180270000|2022-06-14 04:17:50|44.04|43.34|44.03|43.33|44.05|43.35|44.03|43.33|14
1655180280000|2022-06-14 04:18:00|44.04|43.34|43.98|43.28|44.07|43.37|43.98|43.28|16
1655180290000|2022-06-14 04:18:10|43.97|43.27|43.97|43.27|43.99|43.29|43.96|43.26|13
1655180300000|2022-06-14 04:18:20|43.98|43.28|44|43.3|44.01|43.31|43.97|43.27|14
1655180310000|2022-06-14 04:18:30|44.01|43.31|44.04|43.34|44.04|43.34|44|43.3|11
1655180320000|2022-06-14 04:18:40|44.03|43.33|44.02|43.32|44.04|43.34|44|43.3|21
1655180330000|2022-06-14 04:18:50|44|43.3|44.11|43.41|44.11|43.41|43.98|43.28|24
1655180340000|2022-06-14 04:19:00|44.1|43.4|44.15|43.45|44.16|43.46|44.1|43.4|17
1655180350000|2022-06-14 04:19:10|44.14|43.44|44.15|43.45|44.15|43.45|44.1|43.4|20
1655180360000|2022-06-14 04:19:20|44.14|43.44|44.07|43.37|44.17|43.47|44.06|43.36|16
1655180370000|2022-06-14 04:19:30|44.06|43.36|44.09|43.39|44.09|43.39|44.05|43.35|12
1655180380000|2022-06-14 04:19:40|44.08|43.38|43.97|43.27|44.09|43.39|43.96|43.26|23
1655180390000|2022-06-14 04:19:50|43.98|43.28|43.97|43.27|44.04|43.34|43.96|43.26|20
1655180400000|2022-06-14 04:20:00|43.99|43.29|43.96|43.26|44.02|43.32|43.95|43.25|26
1655180410000|2022-06-14 04:20:10|43.97|43.27|44.03|43.33|44.05|43.35|43.96|43.26|15
1655180420000|2022-06-14 04:20:20|44.05|43.35|44|43.3|44.06|43.36|44|43.3|14
1655180430000|2022-06-14 04:20:30|43.99|43.29|44.05|43.35|44.05|43.35|43.99|43.29|17
1655180440000|2022-06-14 04:20:40|44.04|43.34|44.04|43.34|44.05|43.35|44.02|43.32|22
1655180450000|2022-06-14 04:20:50|44.05|43.35|44.04|43.34|44.05|43.35|44.03|43.33|18
1655180460000|2022-06-14 04:21:00|44.03|43.33|44.08|43.38|44.09|43.39|44.03|43.33|12
1655180470000|2022-06-14 04:21:10|44.09|43.39|43.99|43.29|44.13|43.43|43.99|43.29|14
1655180480000|2022-06-14 04:21:20|43.98|43.28|43.95|43.25|44|43.3|43.95|43.25|17
1655180490000|2022-06-14 04:21:30|43.96|43.26|43.87|43.17|43.96|43.26|43.86|43.16|18
1655180500000|2022-06-14 04:21:40|43.86|43.16|43.88|43.18|43.89|43.19|43.78|43.08|25
1655180510000|2022-06-14 04:21:50|43.89|43.19|43.86|43.16|43.89|43.19|43.86|43.16|20
1655180520000|2022-06-14 04:22:00|43.88|43.18|43.95|43.25|43.95|43.25|43.88|43.18|14
1655180530000|2022-06-14 04:22:10|43.94|43.24|43.91|43.21|43.95|43.25|43.91|43.21|14
1655180540000|2022-06-14 04:22:20|43.92|43.22|43.93|43.23|43.95|43.25|43.86|43.16|19
1655180550000|2022-06-14 04:22:30|43.92|43.22|43.88|43.18|43.93|43.23|43.88|43.18|10
1655180560000|2022-06-14 04:22:40|43.89|43.19|43.85|43.15|43.89|43.19|43.84|43.14|14
1655180570000|2022-06-14 04:22:50|43.86|43.16|43.87|43.17|43.88|43.18|43.84|43.14|18
1655180580000|2022-06-14 04:23:00|43.88|43.18|43.93|43.23|43.95|43.25|43.87|43.17|18
1655180590000|2022-06-14 04:23:10|43.94|43.24|43.96|43.26|43.96|43.26|43.93|43.23|13
1655180600000|2022-06-14 04:23:20|43.97|43.27|43.96|43.26|43.97|43.27|43.96|43.26|8
1655180610000|2022-06-14 04:23:30|43.97|43.27|43.96|43.26|43.97|43.27|43.96|43.26|2
1655180620000|2022-06-14 04:23:40|43.97|43.27|43.97|43.27|43.97|43.27|43.97|43.27|1
1655180630000|2022-06-14 04:23:50|43.98|43.28|43.98|43.28|43.99|43.29|43.97|43.27|13
1655180640000|2022-06-14 04:24:00|43.97|43.27|43.97|43.27|44.05|43.35|43.96|43.26|14
1655180650000|2022-06-14 04:24:10|43.98|43.28|44.02|43.32|44.06|43.36|43.98|43.28|19
1655180660000|2022-06-14 04:24:20|44.01|43.31|44.03|43.33|44.06|43.36|43.98|43.28|10
1655180670000|2022-06-14 04:24:30|44.02|43.32|44.05|43.35|44.05|43.35|44.02|43.32|12
1655180680000|2022-06-14 04:24:40|44.04|43.34|44.06|43.36|44.06|43.36|44.03|43.33|14
1655180690000|2022-06-14 04:24:50|44.04|43.34|43.97|43.27|44.05|43.35|43.96|43.26|16
1655180700000|2022-06-14 04:25:00|43.99|43.29|44.03|43.33|44.03|43.33|43.96|43.26|19
1655180710000|2022-06-14 04:25:10|44.02|43.32|43.97|43.27|44.04|43.34|43.97|43.27|18
1655180720000|2022-06-14 04:25:20|43.98|43.28|44.02|43.32|44.03|43.33|43.96|43.26|23
1655180730000|2022-06-14 04:25:30|44.03|43.33|44.05|43.35|44.05|43.35|44.02|43.32|15
1655180740000|2022-06-14 04:25:40|44.06|43.36|44.07|43.37|44.07|43.37|44.06|43.36|2
1655180750000|2022-06-14 04:25:50|44.08|43.38|44.07|43.37|44.14|43.44|44.06|43.36|23
1655180760000|2022-06-14 04:26:00|44.08|43.38|44.03|43.33|44.08|43.38|44.03|43.33|19
1655180770000|2022-06-14 04:26:10|44.04|43.34|44.06|43.36|44.06|43.36|43.99|43.29|18
1655180780000|2022-06-14 04:26:20|44.04|43.34|43.94|43.24|44.06|43.36|43.94|43.24|17
1655180790000|2022-06-14 04:26:30|43.95|43.25|43.96|43.26|43.96|43.26|43.93|43.23|12
1655180800000|2022-06-14 04:26:40|43.97|43.27|43.96|43.26|43.97|43.27|43.96|43.26|10
1655180810000|2022-06-14 04:26:50|43.95|43.25|43.96|43.26|43.96|43.26|43.95|43.25|2
1655180820000|2022-06-14 04:27:00|43.95|43.25|43.97|43.27|43.97|43.27|43.95|43.25|15
1655180830000|2022-06-14 04:27:10|44|43.3|43.93|43.23|44.03|43.33|43.93|43.23|16
1655180840000|2022-06-14 04:27:20|43.94|43.24|43.85|43.15|43.94|43.24|43.85|43.15|22
1655180850000|2022-06-14 04:27:30|43.86|43.16|43.84|43.14|43.86|43.16|43.84|43.14|11
1655180860000|2022-06-14 04:27:40|43.83|43.13|43.85|43.15|43.85|43.15|43.83|43.13|9
1655180870000|2022-06-14 04:27:50|43.84|43.14|43.83|43.13|43.85|43.15|43.83|43.13|8
1655180880000|2022-06-14 04:28:00|43.84|43.14|43.84|43.14|43.85|43.15|43.82|43.12|16
1655180890000|2022-06-14 04:28:10|43.83|43.13|43.86|43.16|43.87|43.17|43.83|43.13|16
1655180900000|2022-06-14 04:28:20|43.87|43.17|43.91|43.21|43.94|43.24|43.86|43.16|19
1655180910000|2022-06-14 04:28:30|43.89|43.19|43.92|43.22|43.93|43.23|43.86|43.16|14
1655180920000|2022-06-14 04:28:40|43.93|43.23|43.92|43.22|43.94|43.24|43.91|43.21|21
1655180930000|2022-06-14 04:28:50|43.93|43.23|43.94|43.24|43.95|43.25|43.93|43.23|12
1655180940000|2022-06-14 04:29:00|43.93|43.23|43.93|43.23|43.94|43.24|43.9|43.2|16
1655180950000|2022-06-14 04:29:10|43.91|43.21|43.91|43.21|43.92|43.22|43.86|43.16|25
1655180960000|2022-06-14 04:29:20|43.88|43.18|43.86|43.16|43.88|43.18|43.84|43.14|21
1655180970000|2022-06-14 04:29:30|43.85|43.15|43.89|43.19|43.89|43.19|43.85|43.15|20
1655180980000|2022-06-14 04:29:40|43.88|43.18|43.87|43.17|43.89|43.19|43.87|43.17|12
1655180990000|2022-06-14 04:29:50|43.86|43.16|43.88|43.18|43.88|43.18|43.86|43.16|11
1655181000000|2022-06-14 04:30:00|43.87|43.17|43.84|43.14|43.88|43.18|43.84|43.14|14
1655181010000|2022-06-14 04:30:10|43.85|43.15|43.86|43.16|43.87|43.17|43.83|43.13|18
1655181020000|2022-06-14 04:30:20|43.87|43.17|43.93|43.23|43.94|43.24|43.87|43.17|19
1655181030000|2022-06-14 04:30:30|43.94|43.24|43.85|43.15|43.94|43.24|43.85|43.15|13
1655181040000|2022-06-14 04:30:40|43.86|43.16|43.84|43.14|43.87|43.17|43.82|43.12|20
1655181050000|2022-06-14 04:30:50|43.83|43.13|43.84|43.14|43.86|43.16|43.82|43.12|23
1655181060000|2022-06-14 04:31:00|43.85|43.15|43.82|43.12|43.85|43.15|43.8|43.1|22
1655181070000|2022-06-14 04:31:10|43.83|43.13|43.75|43.05|43.83|43.13|43.74|43.04|14
1655181080000|2022-06-14 04:31:20|43.76|43.06|43.74|43.04|43.76|43.06|43.69|42.99|19
1655181090000|2022-06-14 04:31:30|43.73|43.03|43.74|43.04|43.76|43.06|43.72|43.02|24
1655181100000|2022-06-14 04:31:40|43.75|43.05|43.78|43.08|43.79|43.09|43.74|43.04|19
1655181110000|2022-06-14 04:31:50|43.79|43.09|43.77|43.07|43.83|43.13|43.76|43.06|20
1655181120000|2022-06-14 04:32:00|43.76|43.06|43.75|43.05|43.76|43.06|43.74|43.04|16
1655181130000|2022-06-14 04:32:10|43.76|43.06|43.82|43.12|43.85|43.15|43.76|43.06|10
1655181140000|2022-06-14 04:32:20|43.83|43.13|43.78|43.08|43.85|43.15|43.77|43.07|21
1655181150000|2022-06-14 04:32:30|43.77|43.07|43.74|43.04|43.78|43.08|43.73|43.03|10
1655181160000|2022-06-14 04:32:40|43.73|43.03|43.71|43.01|43.77|43.07|43.71|43.01|20
1655181170000|2022-06-14 04:32:50|43.73|43.03|43.72|43.02|43.74|43.04|43.68|42.98|19
1655181180000|2022-06-14 04:33:00|43.73|43.03|43.73|43.03|43.74|43.04|43.68|42.98|23
1655181190000|2022-06-14 04:33:10|43.72|43.02|43.75|43.05|43.75|43.05|43.71|43.01|14
1655181200000|2022-06-14 04:33:20|43.76|43.06|43.75|43.05|43.78|43.08|43.72|43.02|20
1655181210000|2022-06-14 04:33:30|43.73|43.03|43.73|43.03|43.76|43.06|43.68|42.98|25
1655181220000|2022-06-14 04:33:40|43.72|43.02|43.76|43.06|43.76|43.06|43.68|42.98|17
1655181230000|2022-06-14 04:33:50|43.77|43.07|43.76|43.06|43.77|43.07|43.76|43.06|4
1655181240000|2022-06-14 04:34:00|43.77|43.07|43.81|43.11|43.81|43.11|43.77|43.07|16
1655181250000|2022-06-14 04:34:10|43.8|43.1|43.84|43.14|43.85|43.15|43.8|43.1|19
1655181260000|2022-06-14 04:34:20|43.85|43.15|43.87|43.17|43.88|43.18|43.85|43.15|17
1655181270000|2022-06-14 04:34:30|43.88|43.18|43.94|43.24|43.94|43.24|43.88|43.18|16
1655181280000|2022-06-14 04:34:40|43.95|43.25|43.99|43.29|44.03|43.33|43.94|43.24|22
1655181290000|2022-06-14 04:34:50|44.01|43.31|43.95|43.25|44.08|43.38|43.94|43.24|25
1655181300000|2022-06-14 04:35:00|43.96|43.26|44.05|43.35|44.05|43.35|43.95|43.25|19
1655181310000|2022-06-14 04:35:10|44.04|43.34|43.93|43.23|44.06|43.36|43.92|43.22|25
1655181320000|2022-06-14 04:35:20|43.94|43.24|43.95|43.25|43.99|43.29|43.94|43.24|16
1655181330000|2022-06-14 04:35:30|43.94|43.24|43.94|43.24|43.96|43.26|43.93|43.23|9
1655181340000|2022-06-14 04:35:40|43.93|43.23|43.94|43.24|43.94|43.24|43.9|43.2|19
1655181350000|2022-06-14 04:35:50|43.95|43.25|43.9|43.2|43.95|43.25|43.9|43.2|17
1655181360000|2022-06-14 04:36:00|43.91|43.21|43.85|43.15|43.92|43.22|43.85|43.15|20
1655181370000|2022-06-14 04:36:10|43.87|43.17|43.9|43.2|43.91|43.21|43.86|43.16|22
1655181380000|2022-06-14 04:36:20|43.89|43.19|43.85|43.15|43.9|43.2|43.84|43.14|11
1655181390000|2022-06-14 04:36:30|43.86|43.16|43.85|43.15|43.86|43.16|43.84|43.14|6
1655181400000|2022-06-14 04:36:40|43.86|43.16|43.85|43.15|43.86|43.16|43.84|43.14|16
1655181410000|2022-06-14 04:36:50|43.84|43.14|43.81|43.11|43.85|43.15|43.79|43.09|19
1655181420000|2022-06-14 04:37:00|43.8|43.1|43.8|43.1|43.8|43.1|43.79|43.09|15
1655181430000|2022-06-14 04:37:10|43.79|43.09|43.84|43.14|43.86|43.16|43.79|43.09|24
1655181440000|2022-06-14 04:37:20|43.85|43.15|43.93|43.23|43.93|43.23|43.84|43.14|23
1655181450000|2022-06-14 04:37:30|43.91|43.21|43.96|43.26|43.96|43.26|43.91|43.21|10
1655181460000|2022-06-14 04:37:40|43.97|43.27|43.95|43.25|43.97|43.27|43.94|43.24|13
1655181470000|2022-06-14 04:37:50|43.94|43.24|43.95|43.25|43.95|43.25|43.94|43.24|14
1655181480000|2022-06-14 04:38:00|43.94|43.24|43.85|43.15|43.94|43.24|43.85|43.15|15
1655181490000|2022-06-14 04:38:10|43.86|43.16|43.94|43.24|43.94|43.24|43.86|43.16|14
1655181500000|2022-06-14 04:38:20|43.95|43.25|43.98|43.28|43.99|43.29|43.94|43.24|14
1655181510000|2022-06-14 04:38:30|43.96|43.26|43.99|43.29|44|43.3|43.94|43.24|21
1655181520000|2022-06-14 04:38:40|44.01|43.31|43.89|43.19|44.01|43.31|43.84|43.14|23
1655181530000|2022-06-14 04:38:50|43.9|43.2|43.95|43.25|43.95|43.25|43.9|43.2|10
1655181540000|2022-06-14 04:39:00|43.94|43.24|43.91|43.21|43.94|43.24|43.91|43.21|19
1655181550000|2022-06-14 04:39:10|43.92|43.22|43.94|43.24|43.94|43.24|43.91|43.21|18
1655181560000|2022-06-14 04:39:20|43.93|43.23|43.94|43.24|43.96|43.26|43.92|43.22|17
1655181570000|2022-06-14 04:39:30|43.93|43.23|43.95|43.25|43.95|43.25|43.93|43.23|11
1655181580000|2022-06-14 04:39:40|43.94|43.24|43.94|43.24|43.96|43.26|43.93|43.23|17
1655181590000|2022-06-14 04:39:50|43.95|43.25|43.94|43.24|43.95|43.25|43.93|43.23|16
1655181600000|2022-06-14 04:40:00|43.95|43.25|43.92|43.22|43.95|43.25|43.92|43.22|17
1655181610000|2022-06-14 04:40:10|43.93|43.23|43.93|43.23|43.94|43.24|43.85|43.15|15
1655181620000|2022-06-14 04:40:20|43.94|43.24|44|43.3|44|43.3|43.94|43.24|20
1655181630000|2022-06-14 04:40:30|43.99|43.29|43.98|43.28|44.01|43.31|43.97|43.27|18
1655181640000|2022-06-14 04:40:40|43.99|43.29|44.03|43.33|44.03|43.33|43.99|43.29|9
1655181650000|2022-06-14 04:40:50|44.04|43.34|43.9|43.2|44.04|43.34|43.9|43.2|17
1655181660000|2022-06-14 04:41:00|43.89|43.19|44.01|43.31|44.02|43.32|43.88|43.18|24
1655181670000|2022-06-14 04:41:10|44.02|43.32|44|43.3|44.04|43.34|44|43.3|14
1655181680000|2022-06-14 04:41:20|44.03|43.33|43.93|43.23|44.03|43.33|43.93|43.23|18
1655181690000|2022-06-14 04:41:30|43.92|43.22|43.89|43.19|43.93|43.23|43.89|43.19|8
1655181700000|2022-06-14 04:41:40|43.9|43.2|43.86|43.16|43.9|43.2|43.86|43.16|19
1655181710000|2022-06-14 04:41:50|43.87|43.17|43.87|43.17|43.88|43.18|43.86|43.16|7
1655181720000|2022-06-14 04:42:00|43.86|43.16|43.85|43.15|43.87|43.17|43.84|43.14|16
1655181730000|2022-06-14 04:42:10|43.86|43.16|43.84|43.14|43.86|43.16|43.82|43.12|13
1655181740000|2022-06-14 04:42:20|43.85|43.15|43.88|43.18|43.88|43.18|43.82|43.12|20
1655181750000|2022-06-14 04:42:30|43.87|43.17|43.9|43.2|43.9|43.2|43.87|43.17|20
1655181760000|2022-06-14 04:42:40|43.89|43.19|43.82|43.12|43.89|43.19|43.81|43.11|21
1655181770000|2022-06-14 04:42:50|43.84|43.14|43.84|43.14|43.85|43.15|43.82|43.12|15
1655181780000|2022-06-14 04:43:00|43.83|43.13|43.93|43.23|43.94|43.24|43.83|43.13|19
1655181790000|2022-06-14 04:43:10|43.92|43.22|43.91|43.21|43.94|43.24|43.91|43.21|7
1655181800000|2022-06-14 04:43:20|43.92|43.22|43.95|43.25|43.95|43.25|43.91|43.21|12
1655181810000|2022-06-14 04:43:30|43.96|43.26|43.93|43.23|43.96|43.26|43.93|43.23|10
1655181820000|2022-06-14 04:43:40|43.94|43.24|43.83|43.13|43.95|43.25|43.81|43.11|23
1655181830000|2022-06-14 04:43:50|43.82|43.12|43.77|43.07|43.82|43.12|43.77|43.07|18
1655181840000|2022-06-14 04:44:00|43.76|43.06|43.76|43.06|43.82|43.12|43.75|43.05|16
1655181850000|2022-06-14 04:44:10|43.75|43.05|43.76|43.06|43.77|43.07|43.73|43.03|13
1655181860000|2022-06-14 04:44:20|43.77|43.07|43.79|43.09|43.82|43.12|43.77|43.07|13
1655181870000|2022-06-14 04:44:30|43.78|43.08|43.76|43.06|43.78|43.08|43.75|43.05|8
1655181880000|2022-06-14 04:44:40|43.75|43.05|43.77|43.07|43.8|43.1|43.74|43.04|16
1655181890000|2022-06-14 04:44:50|43.76|43.06|43.75|43.05|43.77|43.07|43.74|43.04|14
1655181900000|2022-06-14 04:45:00|43.74|43.04|43.84|43.14|43.84|43.14|43.74|43.04|17
1655181910000|2022-06-14 04:45:10|43.83|43.13|43.81|43.11|43.83|43.13|43.81|43.11|5
1655181920000|2022-06-14 04:45:20|43.83|43.13|43.89|43.19|43.89|43.19|43.82|43.12|13
1655181930000|2022-06-14 04:45:30|43.91|43.21|43.84|43.14|43.91|43.21|43.84|43.14|14
1655181940000|2022-06-14 04:45:40|43.85|43.15|43.87|43.17|43.89|43.19|43.85|43.15|15
1655181950000|2022-06-14 04:45:50|43.88|43.18|43.91|43.21|43.91|43.21|43.85|43.15|13
1655181960000|2022-06-14 04:46:00|43.9|43.2|43.92|43.22|43.95|43.25|43.87|43.17|20
1655181970000|2022-06-14 04:46:10|43.96|43.26|43.96|43.26|43.96|43.26|43.91|43.21|17
1655181980000|2022-06-14 04:46:20|43.94|43.24|43.92|43.22|43.97|43.27|43.92|43.22|22
1655181990000|2022-06-14 04:46:30|43.93|43.23|43.96|43.26|43.96|43.26|43.93|43.23|14
1655182000000|2022-06-14 04:46:40|43.94|43.24|43.94|43.24|43.95|43.25|43.93|43.23|7
1655182010000|2022-06-14 04:46:50|43.93|43.23|43.88|43.18|43.95|43.25|43.88|43.18|18
1655182020000|2022-06-14 04:47:00|43.89|43.19|43.87|43.17|43.89|43.19|43.87|43.17|8
1655182030000|2022-06-14 04:47:10|43.91|43.21|43.97|43.27|43.97|43.27|43.91|43.21|9
1655182040000|2022-06-14 04:47:20|43.98|43.28|43.95|43.25|43.98|43.28|43.92|43.22|16
1655182050000|2022-06-14 04:47:30|43.94|43.24|43.93|43.23|43.96|43.26|43.91|43.21|20
1655182060000|2022-06-14 04:47:40|43.94|43.24|43.94|43.24|43.94|43.24|43.93|43.23|9
1655182070000|2022-06-14 04:47:50|43.95|43.25|43.96|43.26|43.96|43.26|43.95|43.25|6
1655182080000|2022-06-14 04:48:00|43.97|43.27|43.99|43.29|43.99|43.29|43.94|43.24|10
1655182090000|2022-06-14 04:48:10|44|43.3|44.01|43.31|44.01|43.31|43.99|43.29|20
1655182100000|2022-06-14 04:48:20|44.02|43.32|44.03|43.33|44.04|43.34|44.02|43.32|10
1655182110000|2022-06-14 04:48:30|44.02|43.32|43.91|43.21|44.03|43.33|43.91|43.21|18
1655182120000|2022-06-14 04:48:40|43.9|43.2|43.88|43.18|43.92|43.22|43.88|43.18|15
1655182130000|2022-06-14 04:48:50|43.89|43.19|43.83|43.13|43.89|43.19|43.83|43.13|16
1655182140000|2022-06-14 04:49:00|43.82|43.12|43.84|43.14|43.85|43.15|43.81|43.11|21
1655182150000|2022-06-14 04:49:10|43.83|43.13|43.72|43.02|43.85|43.15|43.71|43.01|22
1655182160000|2022-06-14 04:49:20|43.73|43.03|43.66|42.96|43.74|43.04|43.66|42.96|19
1655182170000|2022-06-14 04:49:30|43.65|42.95|43.65|42.95|43.68|42.98|43.64|42.94|16
1655182180000|2022-06-14 04:49:40|43.64|42.94|43.65|42.95|43.67|42.97|43.64|42.94|13
1655182190000|2022-06-14 04:49:50|43.67|42.97|43.71|43.01|43.73|43.03|43.66|42.96|22
1655182200000|2022-06-14 04:50:00|43.72|43.02|43.65|42.95|43.72|43.02|43.63|42.93|17
1655182210000|2022-06-14 04:50:10|43.64|42.94|43.63|42.93|43.65|42.95|43.6|42.9|18
1655182220000|2022-06-14 04:50:20|43.62|42.92|43.63|42.93|43.64|42.94|43.62|42.92|12
1655182230000|2022-06-14 04:50:30|43.64|42.94|43.62|42.92|43.64|42.94|43.6|42.9|14
1655182240000|2022-06-14 04:50:40|43.61|42.91|43.61|42.91|43.62|42.92|43.59|42.89|11
1655182250000|2022-06-14 04:50:50|43.6|42.9|43.57|42.87|43.61|42.91|43.57|42.87|10
1655182260000|2022-06-14 04:51:00|43.56|42.86|43.57|42.87|43.57|42.87|43.54|42.84|13
1655182270000|2022-06-14 04:51:10|43.58|42.88|43.55|42.85|43.58|42.88|43.55|42.85|11
1655182280000|2022-06-14 04:51:20|43.54|42.84|43.46|42.76|43.54|42.84|43.46|42.76|19
1655182290000|2022-06-14 04:51:30|43.45|42.75|43.46|42.76|43.47|42.77|43.44|42.74|8
1655182300000|2022-06-14 04:51:40|43.45|42.75|43.47|42.77|43.53|42.83|43.45|42.75|22
1655182310000|2022-06-14 04:51:50|43.46|42.76|43.48|42.78|43.48|42.78|43.45|42.75|7
1655182320000|2022-06-14 04:52:00|43.52|42.82|43.44|42.74|43.52|42.82|43.44|42.74|14
1655182330000|2022-06-14 04:52:10|43.45|42.75|43.47|42.77|43.5|42.8|43.45|42.75|17
1655182340000|2022-06-14 04:52:20|43.48|42.78|43.42|42.72|43.51|42.81|43.42|42.72|16
1655182350000|2022-06-14 04:52:30|43.4|42.7|43.39|42.69|43.42|42.72|43.35|42.65|20
1655182360000|2022-06-14 04:52:40|43.38|42.68|43.41|42.71|43.42|42.72|43.34|42.64|28
1655182370000|2022-06-14 04:52:50|43.4|42.7|43.35|42.65|43.41|42.71|43.35|42.65|21
1655182380000|2022-06-14 04:53:00|43.36|42.66|43.35|42.65|43.41|42.71|43.34|42.64|22
1655182390000|2022-06-14 04:53:10|43.36|42.66|43.4|42.7|43.41|42.71|43.33|42.63|27
1655182400000|2022-06-14 04:53:20|43.41|42.71|43.34|42.64|43.42|42.72|43.34|42.64|19
1655182410000|2022-06-14 04:53:30|43.33|42.63|43.35|42.65|43.37|42.67|43.33|42.63|13
1655182420000|2022-06-14 04:53:40|43.36|42.66|43.42|42.72|43.42|42.72|43.34|42.64|13
1655182430000|2022-06-14 04:53:50|43.4|42.7|43.41|42.71|43.43|42.73|43.4|42.7|20
1655182440000|2022-06-14 04:54:00|43.42|42.72|43.42|42.72|43.43|42.73|43.41|42.71|17
1655182450000|2022-06-14 04:54:10|43.41|42.71|43.41|42.71|43.43|42.73|43.41|42.71|11
1655182460000|2022-06-14 04:54:20|43.4|42.7|43.43|42.73|43.43|42.73|43.4|42.7|12
1655182470000|2022-06-14 04:54:30|43.44|42.74|43.36|42.66|43.44|42.74|43.35|42.65|21
1655182480000|2022-06-14 04:54:40|43.38|42.68|43.41|42.71|43.42|42.72|43.37|42.67|15
1655182490000|2022-06-14 04:54:50|43.4|42.7|43.34|42.64|43.41|42.71|43.34|42.64|10
1655182500000|2022-06-14 04:55:00|43.33|42.63|43.37|42.67|43.37|42.67|43.32|42.62|15
1655182510000|2022-06-14 04:55:10|43.34|42.64|43.35|42.65|43.37|42.67|43.34|42.64|14
1655182520000|2022-06-14 04:55:20|43.36|42.66|43.36|42.66|43.36|42.66|43.34|42.64|5
1655182530000|2022-06-14 04:55:30|43.35|42.65|43.33|42.63|43.36|42.66|43.31|42.61|13
1655182540000|2022-06-14 04:55:40|43.32|42.62|43.32|42.62|43.33|42.63|43.31|42.61|12
1655182550000|2022-06-14 04:55:50|43.33|42.63|43.35|42.65|43.36|42.66|43.33|42.63|13
1655182560000|2022-06-14 04:56:00|43.36|42.66|43.37|42.67|43.41|42.71|43.35|42.65|15
1655182570000|2022-06-14 04:56:10|43.36|42.66|43.36|42.66|43.37|42.67|43.34|42.64|9
1655182580000|2022-06-14 04:56:20|43.35|42.65|43.4|42.7|43.41|42.71|43.34|42.64|14
1655182590000|2022-06-14 04:56:30|43.41|42.71|43.41|42.71|43.42|42.72|43.4|42.7|14
1655182600000|2022-06-14 04:56:40|43.43|42.73|43.45|42.75|43.45|42.75|43.41|42.71|15
1655182610000|2022-06-14 04:56:50|43.46|42.76|43.44|42.74|43.46|42.76|43.44|42.74|15
1655182620000|2022-06-14 04:57:00|43.45|42.75|43.44|42.74|43.45|42.75|43.42|42.72|12
1655182630000|2022-06-14 04:57:10|43.45|42.75|43.43|42.73|43.45|42.75|43.42|42.72|11
1655182640000|2022-06-14 04:57:20|43.44|42.74|43.37|42.67|43.44|42.74|43.37|42.67|12
1655182650000|2022-06-14 04:57:30|43.39|42.69|43.35|42.65|43.42|42.72|43.32|42.62|15
1655182660000|2022-06-14 04:57:40|43.36|42.66|43.35|42.65|43.36|42.66|43.34|42.64|6
1655182670000|2022-06-14 04:57:50|43.34|42.64|43.41|42.71|43.43|42.73|43.34|42.64|12
1655182680000|2022-06-14 04:58:00|43.4|42.7|43.42|42.72|43.42|42.72|43.4|42.7|19
1655182690000|2022-06-14 04:58:10|43.41|42.71|43.42|42.72|43.43|42.73|43.41|42.71|8
1655182700000|2022-06-14 04:58:20|43.43|42.73|43.44|42.74|43.47|42.77|43.41|42.71|16
1655182710000|2022-06-14 04:58:30|43.43|42.73|43.44|42.74|43.44|42.74|43.43|42.73|20
1655182720000|2022-06-14 04:58:40|43.43|42.73|43.45|42.75|43.52|42.82|43.43|42.73|24
1655182730000|2022-06-14 04:58:50|43.46|42.76|43.47|42.77|43.52|42.82|43.45|42.75|20
1655182740000|2022-06-14 04:59:00|43.49|42.79|43.5|42.8|43.52|42.82|43.49|42.79|13
1655182750000|2022-06-14 04:59:10|43.49|42.79|43.53|42.83|43.53|42.83|43.46|42.76|18
1655182760000|2022-06-14 04:59:20|43.52|42.82|43.53|42.83|43.6|42.9|43.52|42.82|22
1655182770000|2022-06-14 04:59:30|43.52|42.82|43.57|42.87|43.62|42.92|43.52|42.82|10
1655182780000|2022-06-14 04:59:40|43.55|42.85|43.54|42.84|43.59|42.89|43.53|42.83|20
1655182790000|2022-06-14 04:59:50|43.55|42.85|43.55|42.85|43.6|42.9|43.54|42.84|12
1655182800000|2022-06-14 05:00:00|43.56|42.86|43.55|42.85|43.57|42.87|43.54|42.84|7
1655182810000|2022-06-14 05:00:10|43.57|42.87|43.56|42.86|43.6|42.9|43.55|42.85|21
1655182820000|2022-06-14 05:00:20|43.57|42.87|43.61|42.91|43.61|42.91|43.56|42.86|14
1655182830000|2022-06-14 05:00:30|43.62|42.92|43.62|42.92|43.65|42.95|43.6|42.9|21
1655182840000|2022-06-14 05:00:40|43.63|42.93|43.67|42.97|43.67|42.97|43.61|42.91|21
1655182850000|2022-06-14 05:00:50|43.62|42.92|43.61|42.91|43.67|42.97|43.59|42.89|21
1655182860000|2022-06-14 05:01:00|43.6|42.9|43.64|42.94|43.66|42.96|43.59|42.89|12
1655182870000|2022-06-14 05:01:10|43.63|42.93|43.59|42.89|43.66|42.96|43.55|42.85|21
1655182880000|2022-06-14 05:01:20|43.61|42.91|43.64|42.94|43.64|42.94|43.57|42.87|20
1655182890000|2022-06-14 05:01:30|43.63|42.93|43.55|42.85|43.64|42.94|43.54|42.84|17
1655182900000|2022-06-14 05:01:40|43.54|42.84|43.55|42.85|43.55|42.85|43.53|42.83|6
1655182910000|2022-06-14 05:01:50|43.56|42.86|43.47|42.77|43.57|42.87|43.47|42.77|19
1655182920000|2022-06-14 05:02:00|43.49|42.79|43.51|42.81|43.53|42.83|43.49|42.79|18
1655182930000|2022-06-14 05:02:10|43.52|42.82|43.55|42.85|43.6|42.9|43.5|42.8|18
1655182940000|2022-06-14 05:02:20|43.54|42.84|43.51|42.81|43.55|42.85|43.51|42.81|15
1655182950000|2022-06-14 05:02:30|43.52|42.82|43.52|42.82|43.54|42.84|43.49|42.79|20
1655182960000|2022-06-14 05:02:40|43.56|42.86|43.55|42.85|43.56|42.86|43.51|42.81|9
1655182970000|2022-06-14 05:02:50|43.54|42.84|43.54|42.84|43.55|42.85|43.54|42.84|7
1655182980000|2022-06-14 05:03:00|43.55|42.85|43.54|42.84|43.55|42.85|43.52|42.82|19
1655182990000|2022-06-14 05:03:10|43.55|42.85|43.56|42.86|43.56|42.86|43.54|42.84|4
1655183000000|2022-06-14 05:03:20|43.59|42.89|43.64|42.94|43.64|42.94|43.59|42.89|10
1655183010000|2022-06-14 05:03:30|43.65|42.95|43.65|42.95|43.66|42.96|43.63|42.93|8
1655183020000|2022-06-14 05:03:40|43.64|42.94|43.64|42.94|43.67|42.97|43.64|42.94|16
1655183030000|2022-06-14 05:03:50|43.65|42.95|43.67|42.97|43.69|42.99|43.64|42.94|12
1655183040000|2022-06-14 05:04:00|43.66|42.96|43.65|42.95|43.67|42.97|43.64|42.94|16
1655183050000|2022-06-14 05:04:10|43.66|42.96|43.66|42.96|43.68|42.98|43.65|42.95|12
1655183060000|2022-06-14 05:04:20|43.67|42.97|43.87|43.17|43.88|43.18|43.67|42.97|32
1655183070000|2022-06-14 05:04:30|43.85|43.15|43.97|43.27|43.97|43.27|43.85|43.15|23
1655183080000|2022-06-14 05:04:40|43.98|43.28|43.99|43.29|44.01|43.31|43.93|43.23|31
1655183090000|2022-06-14 05:04:50|44.01|43.31|44|43.3|44.02|43.32|43.96|43.26|26
1655183100000|2022-06-14 05:05:00|43.99|43.29|43.94|43.24|44.01|43.31|43.94|43.24|20
1655183110000|2022-06-14 05:05:10|43.97|43.27|43.93|43.23|44|43.3|43.93|43.23|22
1655183120000|2022-06-14 05:05:20|43.94|43.24|43.91|43.21|43.94|43.24|43.9|43.2|18
1655183130000|2022-06-14 05:05:30|43.9|43.2|43.96|43.26|43.96|43.26|43.89|43.19|11
1655183140000|2022-06-14 05:05:40|43.97|43.27|44.09|43.39|44.11|43.41|43.97|43.27|20
1655183150000|2022-06-14 05:05:50|44.1|43.4|44.01|43.31|44.1|43.4|43.99|43.29|25
1655183160000|2022-06-14 05:06:00|44.03|43.33|44.05|43.35|44.05|43.35|43.97|43.27|24
1655183170000|2022-06-14 05:06:10|44.04|43.34|44|43.3|44.05|43.35|43.99|43.29|22
1655183180000|2022-06-14 05:06:20|44.02|43.32|44.04|43.34|44.05|43.35|44.01|43.31|19
1655183190000|2022-06-14 05:06:30|44.03|43.33|43.95|43.25|44.08|43.38|43.95|43.25|26
1655183200000|2022-06-14 05:06:40|43.96|43.26|43.99|43.29|44|43.3|43.94|43.24|20
1655183210000|2022-06-14 05:06:50|43.97|43.27|44|43.3|44.02|43.32|43.97|43.27|13
1655183220000|2022-06-14 05:07:00|43.99|43.29|44|43.3|44.01|43.31|43.97|43.27|12
1655183230000|2022-06-14 05:07:10|44.01|43.31|44.01|43.31|44.03|43.33|44|43.3|14
1655183240000|2022-06-14 05:07:20|44|43.3|43.98|43.28|44.08|43.38|43.98|43.28|22
1655183250000|2022-06-14 05:07:30|43.99|43.29|44|43.3|44.02|43.32|43.96|43.26|19
1655183260000|2022-06-14 05:07:40|44.01|43.31|43.94|43.24|44.01|43.31|43.94|43.24|13
1655183270000|2022-06-14 05:07:50|43.96|43.26|44.06|43.36|44.06|43.36|43.95|43.25|25
1655183280000|2022-06-14 05:08:00|44.05|43.35|44.03|43.33|44.07|43.37|44.03|43.33|16
1655183290000|2022-06-14 05:08:10|44.02|43.32|44|43.3|44.08|43.38|43.99|43.29|25
1655183300000|2022-06-14 05:08:20|43.99|43.29|43.99|43.29|44.04|43.34|43.95|43.25|24
1655183310000|2022-06-14 05:08:30|44.03|43.33|43.94|43.24|44.03|43.33|43.94|43.24|26
1655183320000|2022-06-14 05:08:40|43.96|43.26|44.03|43.33|44.03|43.33|43.95|43.25|19
1655183330000|2022-06-14 05:08:50|44|43.3|44.01|43.31|44.03|43.33|43.96|43.26|20
1655183340000|2022-06-14 05:09:00|44|43.3|43.98|43.28|44|43.3|43.94|43.24|24
1655183350000|2022-06-14 05:09:10|44.02|43.32|44.06|43.36|44.06|43.36|44|43.3|17
1655183360000|2022-06-14 05:09:20|44.05|43.35|44.02|43.32|44.06|43.36|44.01|43.31|14
1655183370000|2022-06-14 05:09:30|44.04|43.34|44.03|43.33|44.06|43.36|44.02|43.32|16
1655183380000|2022-06-14 05:09:40|44.04|43.34|44.11|43.41|44.11|43.41|44.03|43.33|18
1655183390000|2022-06-14 05:09:50|44.08|43.38|44.13|43.43|44.13|43.43|44.08|43.38|13
1655183400000|2022-06-14 05:10:00|44.12|43.42|44.06|43.36|44.13|43.43|44.05|43.35|17
1655183410000|2022-06-14 05:10:10|44.04|43.34|44.1|43.4|44.1|43.4|44.04|43.34|15
1655183420000|2022-06-14 05:10:20|44.11|43.41|44.16|43.46|44.16|43.46|44.11|43.41|18
1655183430000|2022-06-14 05:10:30|44.17|43.47|44.23|43.53|44.26|43.56|44.17|43.47|17
1655183440000|2022-06-14 05:10:40|44.2|43.5|44.22|43.52|44.22|43.52|44.18|43.48|20
1655183450000|2022-06-14 05:10:50|44.25|43.55|44.32|43.62|44.34|43.64|44.22|43.52|19
1655183460000|2022-06-14 05:11:00|44.31|43.61|44.25|43.55|44.32|43.62|44.23|43.53|19
1655183470000|2022-06-14 05:11:10|44.24|43.54|44.26|43.56|44.3|43.6|44.23|43.53|20
1655183480000|2022-06-14 05:11:20|44.29|43.59|44.24|43.54|44.32|43.62|44.23|43.53|19
1655183490000|2022-06-14 05:11:30|44.25|43.55|44.19|43.49|44.25|43.55|44.18|43.48|18
1655183500000|2022-06-14 05:11:40|44.2|43.5|44.18|43.48|44.22|43.52|44.18|43.48|19
1655183510000|2022-06-14 05:11:50|44.17|43.47|44.18|43.48|44.18|43.48|44.16|43.46|15
1655183520000|2022-06-14 05:12:00|44.17|43.47|44.19|43.49|44.21|43.51|44.15|43.45|23
1655183530000|2022-06-14 05:12:10|44.18|43.48|44.19|43.49|44.2|43.5|44.14|43.44|14
1655183540000|2022-06-14 05:12:20|44.16|43.46|44.15|43.45|44.18|43.48|44.14|43.44|20
1655183550000|2022-06-14 05:12:30|44.16|43.46|44.14|43.44|44.16|43.46|44.14|43.44|12
1655183560000|2022-06-14 05:12:40|44.15|43.45|44.17|43.47|44.17|43.47|44.14|43.44|22
1655183570000|2022-06-14 05:12:50|44.16|43.46|44.16|43.46|44.17|43.47|44.15|43.45|11
1655183580000|2022-06-14 05:13:00|44.17|43.47|44.18|43.48|44.18|43.48|44.16|43.46|8
1655183590000|2022-06-14 05:13:10|44.17|43.47|44.18|43.48|44.18|43.48|44.16|43.46|15
1655183600000|2022-06-14 05:13:20|44.17|43.47|44.24|43.54|44.26|43.56|44.17|43.47|18
1655183610000|2022-06-14 05:13:30|44.25|43.55|44.24|43.54|44.25|43.55|44.23|43.53|14
1655183620000|2022-06-14 05:13:40|44.23|43.53|44.23|43.53|44.25|43.55|44.22|43.52|12
1655183630000|2022-06-14 05:13:50|44.24|43.54|44.33|43.63|44.37|43.67|44.24|43.54|25
1655183640000|2022-06-14 05:14:00|44.3|43.6|44.33|43.63|44.36|43.66|44.3|43.6|17
1655183650000|2022-06-14 05:14:10|44.34|43.64|44.34|43.64|44.36|43.66|44.26|43.56|20
1655183660000|2022-06-14 05:14:20|44.33|43.63|44.25|43.55|44.35|43.65|44.25|43.55|15
1655183670000|2022-06-14 05:14:30|44.26|43.56|44.26|43.56|44.32|43.62|44.25|43.55|21
1655183680000|2022-06-14 05:14:40|44.27|43.57|44.22|43.52|44.27|43.57|44.22|43.52|23
1655183690000|2022-06-14 05:14:50|44.21|43.51|44.22|43.52|44.24|43.54|44.19|43.49|14
1655183700000|2022-06-14 05:15:00|44.23|43.53|44.21|43.51|44.25|43.55|44.18|43.48|19
1655183710000|2022-06-14 05:15:10|44.22|43.52|44.33|43.63|44.34|43.64|44.2|43.5|25
1655183720000|2022-06-14 05:15:20|44.32|43.62|44.34|43.64|44.35|43.65|44.32|43.62|15
1655183730000|2022-06-14 05:15:30|44.35|43.65|44.35|43.65|44.42|43.72|44.34|43.64|17
1655183740000|2022-06-14 05:15:40|44.34|43.64|44.37|43.67|44.41|43.71|44.33|43.63|19
1655183750000|2022-06-14 05:15:50|44.38|43.68|44.47|43.77|44.48|43.78|44.38|43.68|22
1655183760000|2022-06-14 05:16:00|44.46|43.76|44.45|43.75|44.47|43.77|44.44|43.74|20
1655183770000|2022-06-14 05:16:10|44.44|43.74|44.58|43.88|44.58|43.88|44.43|43.73|21
1655183780000|2022-06-14 05:16:20|44.57|43.87|44.58|43.88|44.59|43.89|44.55|43.85|15
1655183790000|2022-06-14 05:16:30|44.57|43.87|44.61|43.91|44.64|43.94|44.57|43.87|21
1655183800000|2022-06-14 05:16:40|44.62|43.92|44.65|43.95|44.69|43.99|44.62|43.92|17
1655183810000|2022-06-14 05:16:50|44.64|43.94|44.65|43.95|44.68|43.98|44.63|43.93|24
1655183820000|2022-06-14 05:17:00|44.66|43.96|44.63|43.93|44.68|43.98|44.6|43.9|25
1655183830000|2022-06-14 05:17:10|44.62|43.92|44.57|43.87|44.64|43.94|44.57|43.87|23
1655183840000|2022-06-14 05:17:20|44.58|43.88|44.66|43.96|44.68|43.98|44.56|43.86|21
1655183850000|2022-06-14 05:17:30|44.65|43.95|44.64|43.94|44.73|44.03|44.64|43.94|18
1655183860000|2022-06-14 05:17:40|44.68|43.98|44.62|43.92|44.68|43.98|44.6|43.9|26
1655183870000|2022-06-14 05:17:50|44.61|43.91|44.79|44.09|44.79|44.09|44.6|43.9|23
1655183880000|2022-06-14 05:18:00|44.77|44.07|44.85|44.15|44.85|44.15|44.74|44.04|27
1655183890000|2022-06-14 05:18:10|44.88|44.18|45.17|44.47|45.17|44.47|44.88|44.18|26
1655183900000|2022-06-14 05:18:20|45.18|44.48|45.02|44.32|45.19|44.49|45|44.3|28
1655183910000|2022-06-14 05:18:30|44.99|44.29|44.94|44.24|45.01|44.31|44.92|44.22|24
1655183920000|2022-06-14 05:18:40|44.93|44.23|44.96|44.26|45.03|44.33|44.93|44.23|22
1655183930000|2022-06-14 05:18:50|44.97|44.27|44.89|44.19|44.97|44.27|44.89|44.19|22
1655183940000|2022-06-14 05:19:00|44.9|44.2|44.98|44.28|45.03|44.33|44.9|44.2|24
1655183950000|2022-06-14 05:19:10|44.97|44.27|44.94|44.24|44.97|44.27|44.9|44.2|19
1655183960000|2022-06-14 05:19:20|44.93|44.23|44.91|44.21|44.95|44.25|44.89|44.19|21
1655183970000|2022-06-14 05:19:30|44.9|44.2|44.91|44.21|44.93|44.23|44.89|44.19|17
1655183980000|2022-06-14 05:19:40|44.9|44.2|44.84|44.14|44.91|44.21|44.83|44.13|23
1655183990000|2022-06-14 05:19:50|44.85|44.15|44.81|44.11|44.86|44.16|44.79|44.09|19
1655184000000|2022-06-14 05:20:00|44.82|44.12|44.78|44.08|44.85|44.15|44.77|44.07|23
1655184010000|2022-06-14 05:20:10|44.79|44.09|44.91|44.21|44.96|44.26|44.79|44.09|27
1655184020000|2022-06-14 05:20:20|44.92|44.22|44.88|44.18|44.92|44.22|44.87|44.17|19
1655184030000|2022-06-14 05:20:30|44.87|44.17|44.9|44.2|44.91|44.21|44.82|44.12|23
1655184040000|2022-06-14 05:20:40|44.89|44.19|44.95|44.25|44.95|44.25|44.89|44.19|18
1655184050000|2022-06-14 05:20:50|44.96|44.26|44.98|44.28|45|44.3|44.96|44.26|17
1655184060000|2022-06-14 05:21:00|44.99|44.29|44.98|44.28|45.04|44.34|44.96|44.26|24
1655184070000|2022-06-14 05:21:10|44.99|44.29|45.03|44.33|45.04|44.34|44.98|44.28|18
1655184080000|2022-06-14 05:21:20|45.04|44.34|44.99|44.29|45.04|44.34|44.98|44.28|18
1655184090000|2022-06-14 05:21:30|44.98|44.28|45.05|44.35|45.1|44.4|44.98|44.28|20
1655184100000|2022-06-14 05:21:40|45.06|44.36|45.17|44.47|45.17|44.47|45.04|44.34|18
1655184110000|2022-06-14 05:21:50|45.18|44.48|45.33|44.63|45.33|44.63|45.17|44.47|22
1655184120000|2022-06-14 05:22:00|45.32|44.62|45.24|44.54|45.34|44.64|45.22|44.52|25
1655184130000|2022-06-14 05:22:10|45.25|44.55|45.23|44.53|45.27|44.57|45.14|44.44|21
1655184140000|2022-06-14 05:22:20|45.24|44.54|45.34|44.64|45.35|44.65|45.19|44.49|23
1655184150000|2022-06-14 05:22:30|45.37|44.67|45.59|44.89|45.6|44.9|45.37|44.67|31
1655184160000|2022-06-14 05:22:40|45.55|44.85|45.48|44.78|45.56|44.86|45.47|44.77|27
1655184170000|2022-06-14 05:22:50|45.49|44.79|45.76|45.06|45.76|45.06|45.46|44.76|27
1655184180000|2022-06-14 05:23:00|45.78|45.08|45.76|45.06|45.87|45.17|45.76|45.06|21
1655184190000|2022-06-14 05:23:10|45.77|45.07|45.8|45.1|45.87|45.17|45.73|45.03|26
1655184200000|2022-06-14 05:23:20|45.82|45.12|45.77|45.07|45.88|45.18|45.71|45.01|33
1655184210000|2022-06-14 05:23:30|45.78|45.08|45.67|44.97|45.78|45.08|45.64|44.94|28
1655184220000|2022-06-14 05:23:40|45.66|44.96|45.6|44.9|45.69|44.99|45.56|44.86|28
1655184230000|2022-06-14 05:23:50|45.59|44.89|45.41|44.71|45.6|44.9|45.4|44.7|25
1655184240000|2022-06-14 05:24:00|45.43|44.73|45.5|44.8|45.5|44.8|45.42|44.72|26
1655184250000|2022-06-14 05:24:10|45.48|44.78|45.39|44.69|45.52|44.82|45.38|44.68|30
1655184260000|2022-06-14 05:24:20|45.4|44.7|45.34|44.64|45.42|44.72|45.34|44.64|28
1655184270000|2022-06-14 05:24:30|45.36|44.66|45.37|44.67|45.38|44.68|45.31|44.61|25
1655184280000|2022-06-14 05:24:40|45.35|44.65|45.36|44.66|45.4|44.7|45.33|44.63|23
1655184290000|2022-06-14 05:24:50|45.35|44.65|45.39|44.69|45.4|44.7|45.31|44.61|34
1655184300000|2022-06-14 05:25:00|45.4|44.7|45.43|44.73|45.45|44.75|45.3|44.6|24
1655184310000|2022-06-14 05:25:10|45.44|44.74|45.52|44.82|45.56|44.86|45.41|44.71|33
1655184320000|2022-06-14 05:25:20|45.51|44.81|45.5|44.8|45.57|44.87|45.45|44.75|31
1655184330000|2022-06-14 05:25:30|45.49|44.79|45.53|44.83|45.55|44.85|45.49|44.79|18
1655184340000|2022-06-14 05:25:40|45.54|44.84|45.61|44.91|45.65|44.95|45.54|44.84|20
1655184350000|2022-06-14 05:25:50|45.62|44.92|45.49|44.79|45.63|44.93|45.49|44.79|23
1655184360000|2022-06-14 05:26:00|45.5|44.8|45.46|44.76|45.5|44.8|45.41|44.71|26
1655184370000|2022-06-14 05:26:10|45.48|44.78|45.4|44.7|45.48|44.78|45.35|44.65|24
1655184380000|2022-06-14 05:26:20|45.39|44.69|45.39|44.69|45.47|44.77|45.36|44.66|18
1655184390000|2022-06-14 05:26:30|45.38|44.68|45.41|44.71|45.41|44.71|45.35|44.65|24
1655184400000|2022-06-14 05:26:40|45.42|44.72|45.51|44.81|45.51|44.81|45.41|44.71|22
1655184410000|2022-06-14 05:26:50|45.52|44.82|45.4|44.7|45.52|44.82|45.38|44.68|25
1655184420000|2022-06-14 05:27:00|45.41|44.71|45.35|44.65|45.41|44.71|45.34|44.64|27
1655184430000|2022-06-14 05:27:10|45.34|44.64|45.34|44.64|45.42|44.72|45.32|44.62|19
1655184440000|2022-06-14 05:27:20|45.33|44.63|45.35|44.65|45.37|44.67|45.3|44.6|22
1655184450000|2022-06-14 05:27:30|45.37|44.67|45.32|44.62|45.37|44.67|45.3|44.6|17
1655184460000|2022-06-14 05:27:40|45.36|44.66|45.33|44.63|45.36|44.66|45.3|44.6|12
1655184470000|2022-06-14 05:27:50|45.32|44.62|45.38|44.68|45.41|44.71|45.32|44.62|26
1655184480000|2022-06-14 05:28:00|45.37|44.67|45.34|44.64|45.38|44.68|45.33|44.63|27
1655184490000|2022-06-14 05:28:10|45.35|44.65|45.33|44.63|45.36|44.66|45.33|44.63|14
1655184500000|2022-06-14 05:28:20|45.31|44.61|45.3|44.6|45.32|44.62|45.26|44.56|23
1655184510000|2022-06-14 05:28:30|45.31|44.61|45.21|44.51|45.32|44.62|45.17|44.47|21
1655184520000|2022-06-14 05:28:40|45.23|44.53|45.19|44.49|45.23|44.53|45.19|44.49|14
1655184530000|2022-06-14 05:28:50|45.2|44.5|45.24|44.54|45.25|44.55|45.19|44.49|16
1655184540000|2022-06-14 05:29:00|45.23|44.53|45.26|44.56|45.28|44.58|45.2|44.5|21
1655184550000|2022-06-14 05:29:10|45.28|44.58|45.27|44.57|45.32|44.62|45.27|44.57|24
1655184560000|2022-06-14 05:29:20|45.28|44.58|45.26|44.56|45.3|44.6|45.24|44.54|26
1655184570000|2022-06-14 05:29:30|45.25|44.55|45.21|44.51|45.25|44.55|45.21|44.51|7
1655184580000|2022-06-14 05:29:40|45.2|44.5|45.18|44.48|45.21|44.51|45.17|44.47|16
1655184590000|2022-06-14 05:29:50|45.2|44.5|45.2|44.5|45.22|44.52|45.16|44.46|16
1655184600000|2022-06-14 05:30:00|45.21|44.51|45.26|44.56|45.26|44.56|45.2|44.5|15
1655184610000|2022-06-14 05:30:10|45.24|44.54|45.3|44.6|45.32|44.62|45.21|44.51|22
1655184620000|2022-06-14 05:30:20|45.31|44.61|45.33|44.63|45.36|44.66|45.28|44.58|23
1655184630000|2022-06-14 05:30:30|45.32|44.62|45.3|44.6|45.33|44.63|45.3|44.6|18
1655184640000|2022-06-14 05:30:40|45.31|44.61|45.31|44.61|45.32|44.62|45.29|44.59|10
1655184650000|2022-06-14 05:30:50|45.3|44.6|45.32|44.62|45.32|44.62|45.25|44.55|21
1655184660000|2022-06-14 05:31:00|45.33|44.63|45.36|44.66|45.37|44.67|45.31|44.61|20
1655184670000|2022-06-14 05:31:10|45.37|44.67|45.41|44.71|45.44|44.74|45.37|44.67|27
1655184680000|2022-06-14 05:31:20|45.4|44.7|45.35|44.65|45.41|44.71|45.35|44.65|22
1655184690000|2022-06-14 05:31:30|45.36|44.66|45.32|44.62|45.36|44.66|45.31|44.61|17
1655184700000|2022-06-14 05:31:40|45.31|44.61|45.28|44.58|45.32|44.62|45.28|44.58|19
1655184710000|2022-06-14 05:31:50|45.29|44.59|45.32|44.62|45.32|44.62|45.26|44.56|21
1655184720000|2022-06-14 05:32:00|45.31|44.61|45.23|44.53|45.32|44.62|45.23|44.53|24
1655184730000|2022-06-14 05:32:10|45.3|44.6|45.11|44.41|45.3|44.6|45.11|44.41|23
1655184740000|2022-06-14 05:32:20|45.12|44.42|45.12|44.42|45.13|44.43|45.09|44.39|20
1655184750000|2022-06-14 05:32:30|45.11|44.41|45.12|44.42|45.13|44.43|45.11|44.41|8
1655184760000|2022-06-14 05:32:40|45.13|44.43|45.12|44.42|45.14|44.44|45.11|44.41|8
1655184770000|2022-06-14 05:32:50|45.13|44.43|45.06|44.36|45.13|44.43|45.05|44.35|20
1655184780000|2022-06-14 05:33:00|45.07|44.37|45.02|44.32|45.11|44.41|45.02|44.32|23
1655184790000|2022-06-14 05:33:10|45.03|44.33|45.05|44.35|45.1|44.4|45.03|44.33|19
1655184800000|2022-06-14 05:33:20|45.04|44.34|45.02|44.32|45.05|44.35|44.99|44.29|20
1655184810000|2022-06-14 05:33:30|45.01|44.31|45.06|44.36|45.06|44.36|44.96|44.26|11
1655184820000|2022-06-14 05:33:40|45.02|44.32|45.03|44.33|45.06|44.36|45.02|44.32|14
1655184830000|2022-06-14 05:33:50|45.04|44.34|45.04|44.34|45.04|44.34|45.01|44.31|15
1655184840000|2022-06-14 05:34:00|45.03|44.33|45.11|44.41|45.12|44.42|45.03|44.33|18
1655184850000|2022-06-14 05:34:10|45.12|44.42|45.11|44.41|45.12|44.42|45.09|44.39|11
1655184860000|2022-06-14 05:34:20|45.1|44.4|45.09|44.39|45.1|44.4|45.04|44.34|20
1655184870000|2022-06-14 05:34:30|45.08|44.38|45.04|44.34|45.09|44.39|45.03|44.33|16
1655184880000|2022-06-14 05:34:40|45.03|44.33|45.04|44.34|45.04|44.34|45.02|44.32|6
1655184890000|2022-06-14 05:34:50|45.03|44.33|45.03|44.33|45.04|44.34|45.03|44.33|7
1655184900000|2022-06-14 05:35:00|45.04|44.34|44.97|44.27|45.06|44.36|44.97|44.27|28
1655184910000|2022-06-14 05:35:10|44.96|44.26|45|44.3|45.04|44.34|44.93|44.23|16
1655184920000|2022-06-14 05:35:20|45.01|44.31|45.05|44.35|45.05|44.35|45|44.3|21
1655184930000|2022-06-14 05:35:30|45.06|44.36|45.1|44.4|45.12|44.42|45.04|44.34|12
1655184940000|2022-06-14 05:35:40|45.11|44.41|45.09|44.39|45.13|44.43|45.07|44.37|21
1655184950000|2022-06-14 05:35:50|45.08|44.38|45.12|44.42|45.13|44.43|45.07|44.37|20
1655184960000|2022-06-14 05:36:00|45.13|44.43|45.2|44.5|45.23|44.53|45.11|44.41|26
1655184970000|2022-06-14 05:36:10|45.16|44.46|45.18|44.48|45.21|44.51|45.16|44.46|14
1655184980000|2022-06-14 05:36:20|45.19|44.49|45.28|44.58|45.28|44.58|45.19|44.49|20
1655184990000|2022-06-14 05:36:30|45.27|44.57|45.34|44.64|45.34|44.64|45.27|44.57|22
1655185000000|2022-06-14 05:36:40|45.33|44.63|45.28|44.58|45.34|44.64|45.27|44.57|18
1655185010000|2022-06-14 05:36:50|45.29|44.59|45.29|44.59|45.36|44.66|45.27|44.57|17
1655185020000|2022-06-14 05:37:00|45.28|44.58|45.4|44.7|45.43|44.73|45.28|44.58|25
1655185030000|2022-06-14 05:37:10|45.37|44.67|45.47|44.77|45.47|44.77|45.37|44.67|21
1655185040000|2022-06-14 05:37:20|45.48|44.78|45.51|44.81|45.53|44.83|45.48|44.78|17
1655185050000|2022-06-14 05:37:30|45.49|44.79|45.39|44.69|45.51|44.81|45.36|44.66|20
1655185060000|2022-06-14 05:37:40|45.37|44.67|45.32|44.62|45.4|44.7|45.32|44.62|17
1655185070000|2022-06-14 05:37:50|45.33|44.63|45.32|44.62|45.33|44.63|45.3|44.6|10
1655185080000|2022-06-14 05:38:00|45.31|44.61|45.39|44.69|45.42|44.72|45.25|44.55|20
1655185090000|2022-06-14 05:38:10|45.38|44.68|45.43|44.73|45.44|44.74|45.35|44.65|31
1655185100000|2022-06-14 05:38:20|45.44|44.74|45.35|44.65|45.48|44.78|45.35|44.65|24
1655185110000|2022-06-14 05:38:30|45.36|44.66|45.36|44.66|45.37|44.67|45.31|44.61|22
1655185120000|2022-06-14 05:38:40|45.35|44.65|45.43|44.73|45.43|44.73|45.34|44.64|13
1655185130000|2022-06-14 05:38:50|45.44|44.74|45.51|44.81|45.51|44.81|45.43|44.73|18
1655185140000|2022-06-14 05:39:00|45.47|44.77|45.44|44.74|45.47|44.77|45.42|44.72|15
1655185150000|2022-06-14 05:39:10|45.43|44.73|45.44|44.74|45.51|44.81|45.41|44.71|20
1655185160000|2022-06-14 05:39:20|45.43|44.73|45.39|44.69|45.44|44.74|45.35|44.65|17
1655185170000|2022-06-14 05:39:30|45.4|44.7|45.38|44.68|45.41|44.71|45.36|44.66|9
1655185180000|2022-06-14 05:39:40|45.39|44.69|45.39|44.69|45.42|44.72|45.37|44.67|25
1655185190000|2022-06-14 05:39:50|45.38|44.68|45.38|44.68|45.4|44.7|45.37|44.67|17
1655185200000|2022-06-14 05:40:00|45.37|44.67|45.4|44.7|45.46|44.76|45.37|44.67|24
1655185210000|2022-06-14 05:40:10|45.41|44.71|45.43|44.73|45.44|44.74|45.41|44.71|13
1655185220000|2022-06-14 05:40:20|45.44|44.74|45.43|44.73|45.44|44.74|45.42|44.72|20
1655185230000|2022-06-14 05:40:30|45.42|44.72|45.44|44.74|45.44|44.74|45.39|44.69|10
1655185240000|2022-06-14 05:40:40|45.43|44.73|45.43|44.73|45.45|44.75|45.39|44.69|13
1655185250000|2022-06-14 05:40:50|45.42|44.72|45.42|44.72|45.43|44.73|45.41|44.71|16
1655185260000|2022-06-14 05:41:00|45.41|44.71|45.52|44.82|45.52|44.82|45.4|44.7|20
1655185270000|2022-06-14 05:41:10|45.49|44.79|45.56|44.86|45.56|44.86|45.49|44.79|7
1655185280000|2022-06-14 05:41:20|45.57|44.87|45.45|44.75|45.6|44.9|45.44|44.74|24
1655185290000|2022-06-14 05:41:30|45.47|44.77|45.38|44.68|45.47|44.77|45.38|44.68|18
1655185300000|2022-06-14 05:41:40|45.37|44.67|45.4|44.7|45.41|44.71|45.37|44.67|22
1655185310000|2022-06-14 05:41:50|45.39|44.69|45.41|44.71|45.43|44.73|45.39|44.69|9
1655185320000|2022-06-14 05:42:00|45.4|44.7|45.47|44.77|45.48|44.78|45.4|44.7|12
1655185330000|2022-06-14 05:42:10|45.48|44.78|45.57|44.87|45.57|44.87|45.47|44.77|23
1655185340000|2022-06-14 05:42:20|45.56|44.86|45.64|44.94|45.64|44.94|45.56|44.86|19
1655185350000|2022-06-14 05:42:30|45.6|44.9|45.53|44.83|45.6|44.9|45.45|44.75|29
1655185360000|2022-06-14 05:42:40|45.54|44.84|45.55|44.85|45.55|44.85|45.49|44.79|15
1655185370000|2022-06-14 05:42:50|45.56|44.86|45.56|44.86|45.57|44.87|45.54|44.84|13
1655185380000|2022-06-14 05:43:00|45.55|44.85|45.5|44.8|45.56|44.86|45.5|44.8|12
1655185390000|2022-06-14 05:43:10|45.51|44.81|45.5|44.8|45.54|44.84|45.49|44.79|14
1655185400000|2022-06-14 05:43:20|45.51|44.81|45.45|44.75|45.52|44.82|45.45|44.75|16
1655185410000|2022-06-14 05:43:30|45.46|44.76|45.47|44.77|45.47|44.77|45.45|44.75|8
1655185420000|2022-06-14 05:43:40|45.46|44.76|45.44|44.74|45.46|44.76|45.44|44.74|7
1655185430000|2022-06-14 05:43:50|45.45|44.75|45.46|44.76|45.47|44.77|45.44|44.74|13
1655185440000|2022-06-14 05:44:00|45.47|44.77|45.46|44.76|45.47|44.77|45.44|44.74|8
1655185450000|2022-06-14 05:44:10|45.47|44.77|45.43|44.73|45.47|44.77|45.41|44.71|14
1655185460000|2022-06-14 05:44:20|45.44|44.74|45.46|44.76|45.47|44.77|45.42|44.72|13
1655185470000|2022-06-14 05:44:30|45.47|44.77|45.46|44.76|45.47|44.77|45.45|44.75|16
1655185480000|2022-06-14 05:44:40|45.45|44.75|45.49|44.79|45.49|44.79|45.45|44.75|14
1655185490000|2022-06-14 05:44:50|45.48|44.78|45.5|44.8|45.5|44.8|45.48|44.78|11
1655185500000|2022-06-14 05:45:00|45.49|44.79|45.54|44.84|45.54|44.84|45.48|44.78|16
1655185510000|2022-06-14 05:45:10|45.55|44.85|45.56|44.86|45.57|44.87|45.54|44.84|12
1655185520000|2022-06-14 05:45:20|45.55|44.85|45.54|44.84|45.57|44.87|45.54|44.84|13
1655185530000|2022-06-14 05:45:30|45.55|44.85|45.49|44.79|45.55|44.85|45.47|44.77|17
1655185540000|2022-06-14 05:45:40|45.48|44.78|45.45|44.75|45.49|44.79|45.45|44.75|18
1655185550000|2022-06-14 05:45:50|45.46|44.76|45.46|44.76|45.46|44.76|45.43|44.73|24
1655185560000|2022-06-14 05:46:00|45.45|44.75|45.45|44.75|45.47|44.77|45.44|44.74|21
1655185570000|2022-06-14 05:46:10|45.46|44.76|45.42|44.72|45.46|44.76|45.42|44.72|13
1655185580000|2022-06-14 05:46:20|45.43|44.73|45.36|44.66|45.44|44.74|45.36|44.66|16
1655185590000|2022-06-14 05:46:30|45.35|44.65|45.35|44.65|45.36|44.66|45.33|44.63|15
1655185600000|2022-06-14 05:46:40|45.36|44.66|45.37|44.67|45.37|44.67|45.34|44.64|10
1655185610000|2022-06-14 05:46:50|45.36|44.66|45.35|44.65|45.36|44.66|45.33|44.63|8
1655185620000|2022-06-14 05:47:00|45.34|44.64|45.34|44.64|45.38|44.68|45.33|44.63|16
1655185630000|2022-06-14 05:47:10|45.35|44.65|45.34|44.64|45.36|44.66|45.33|44.63|20
1655185640000|2022-06-14 05:47:20|45.33|44.63|45.33|44.63|45.37|44.67|45.33|44.63|16
1655185650000|2022-06-14 05:47:30|45.34|44.64|45.45|44.75|45.45|44.75|45.34|44.64|18
1655185660000|2022-06-14 05:47:40|45.46|44.76|45.55|44.85|45.57|44.87|45.45|44.75|23
1655185670000|2022-06-14 05:47:50|45.56|44.86|45.61|44.91|45.62|44.92|45.55|44.85|14
1655185680000|2022-06-14 05:48:00|45.62|44.92|45.75|45.05|45.75|45.05|45.61|44.91|17
1655185690000|2022-06-14 05:48:10|45.8|45.1|45.86|45.16|45.89|45.19|45.76|45.06|28
1655185700000|2022-06-14 05:48:20|45.88|45.18|45.81|45.11|45.9|45.2|45.77|45.07|22
1655185710000|2022-06-14 05:48:30|45.8|45.1|45.86|45.16|45.9|45.2|45.8|45.1|21
1655185720000|2022-06-14 05:48:40|45.87|45.17|45.91|45.21|45.91|45.21|45.82|45.12|12
1655185730000|2022-06-14 05:48:50|45.9|45.2|45.87|45.17|45.91|45.21|45.87|45.17|23
1655185740000|2022-06-14 05:49:00|45.86|45.16|45.84|45.14|45.88|45.18|45.84|45.14|17
1655185750000|2022-06-14 05:49:10|45.83|45.13|45.84|45.14|45.88|45.18|45.8|45.1|23
1655185760000|2022-06-14 05:49:20|45.83|45.13|45.85|45.15|45.85|45.15|45.81|45.11|21
1655185770000|2022-06-14 05:49:30|45.84|45.14|45.74|45.04|45.84|45.14|45.74|45.04|11
1655185780000|2022-06-14 05:49:40|45.75|45.05|45.73|45.03|45.75|45.05|45.72|45.02|13
1655185790000|2022-06-14 05:49:50|45.72|45.02|45.72|45.02|45.75|45.05|45.72|45.02|12
1655185800000|2022-06-14 05:50:00|45.73|45.03|45.66|44.96|45.74|45.04|45.66|44.96|21
1655185810000|2022-06-14 05:50:10|45.65|44.95|45.61|44.91|45.65|44.95|45.6|44.9|17
1655185820000|2022-06-14 05:50:20|45.6|44.9|45.63|44.93|45.63|44.93|45.6|44.9|23
1655185830000|2022-06-14 05:50:30|45.64|44.94|45.66|44.96|45.68|44.98|45.64|44.94|13
1655185840000|2022-06-14 05:50:40|45.67|44.97|45.76|45.06|45.76|45.06|45.66|44.96|19
1655185850000|2022-06-14 05:50:50|45.77|45.07|45.77|45.07|45.78|45.08|45.76|45.06|11
1655185860000|2022-06-14 05:51:00|45.78|45.08|45.74|45.04|45.82|45.12|45.73|45.03|20
1655185870000|2022-06-14 05:51:10|45.75|45.05|45.72|45.02|45.76|45.06|45.71|45.01|28
1655185880000|2022-06-14 05:51:20|45.76|45.06|45.71|45.01|45.79|45.09|45.69|44.99|23
1655185890000|2022-06-14 05:51:30|45.72|45.02|45.72|45.02|45.73|45.03|45.68|44.98|17
1655185900000|2022-06-14 05:51:40|45.73|45.03|45.68|44.98|45.78|45.08|45.67|44.97|15
1655185910000|2022-06-14 05:51:50|45.67|44.97|45.66|44.96|45.68|44.98|45.65|44.95|12
1655185920000|2022-06-14 05:52:00|45.67|44.97|45.64|44.94|45.67|44.97|45.63|44.93|10
1655185930000|2022-06-14 05:52:10|45.63|44.93|45.72|45.02|45.73|45.03|45.63|44.93|15
1655185940000|2022-06-14 05:52:20|45.71|45.01|45.67|44.97|45.71|45.01|45.66|44.96|7
1655185950000|2022-06-14 05:52:30|45.66|44.96|45.68|44.98|45.68|44.98|45.64|44.94|13
1655185960000|2022-06-14 05:52:40|45.67|44.97|45.65|44.95|45.68|44.98|45.65|44.95|10
1655185970000|2022-06-14 05:52:50|45.66|44.96|45.55|44.85|45.66|44.96|45.53|44.83|14
1655185980000|2022-06-14 05:53:00|45.56|44.86|45.54|44.84|45.56|44.86|45.52|44.82|19
1655185990000|2022-06-14 05:53:10|45.53|44.83|45.58|44.88|45.64|44.94|45.52|44.82|23
1655186000000|2022-06-14 05:53:20|45.57|44.87|45.65|44.95|45.65|44.95|45.57|44.87|12
1655186010000|2022-06-14 05:53:30|45.64|44.94|45.58|44.88|45.66|44.96|45.58|44.88|15
1655186020000|2022-06-14 05:53:40|45.57|44.87|45.54|44.84|45.57|44.87|45.53|44.83|7
1655186030000|2022-06-14 05:53:50|45.55|44.85|45.56|44.86|45.57|44.87|45.54|44.84|13
1655186040000|2022-06-14 05:54:00|45.57|44.87|45.62|44.92|45.63|44.93|45.57|44.87|12
1655186050000|2022-06-14 05:54:10|45.61|44.91|45.54|44.84|45.62|44.92|45.54|44.84|14
1655186060000|2022-06-14 05:54:20|45.55|44.85|45.54|44.84|45.56|44.86|45.51|44.81|14
1655186070000|2022-06-14 05:54:30|45.53|44.83|45.48|44.78|45.58|44.88|45.47|44.77|22
1655186080000|2022-06-14 05:54:40|45.49|44.79|45.57|44.87|45.58|44.88|45.49|44.79|11
1655186090000|2022-06-14 05:54:50|45.58|44.88|45.54|44.84|45.58|44.88|45.53|44.83|14
1655186100000|2022-06-14 05:55:00|45.55|44.85|45.56|44.86|45.63|44.93|45.54|44.84|23
1655186110000|2022-06-14 05:55:10|45.55|44.85|45.52|44.82|45.56|44.86|45.51|44.81|16
1655186120000|2022-06-14 05:55:20|45.53|44.83|45.56|44.86|45.59|44.89|45.52|44.82|16
1655186130000|2022-06-14 05:55:30|45.54|44.84|45.54|44.84|45.55|44.85|45.51|44.81|10
1655186140000|2022-06-14 05:55:40|45.58|44.88|45.44|44.74|45.58|44.88|45.43|44.73|26
1655186150000|2022-06-14 05:55:50|45.43|44.73|45.48|44.78|45.48|44.78|45.42|44.72|15
1655186160000|2022-06-14 05:56:00|45.47|44.77|45.46|44.76|45.48|44.78|45.45|44.75|14
1655186170000|2022-06-14 05:56:10|45.47|44.77|45.43|44.73|45.47|44.77|45.42|44.72|15
1655186180000|2022-06-14 05:56:20|45.45|44.75|45.45|44.75|45.47|44.77|45.44|44.74|14
1655186190000|2022-06-14 05:56:30|45.46|44.76|45.53|44.83|45.53|44.83|45.44|44.74|14
1655186200000|2022-06-14 05:56:40|45.52|44.82|45.53|44.83|45.53|44.83|45.47|44.77|15
1655186210000|2022-06-14 05:56:50|45.52|44.82|45.54|44.84|45.54|44.84|45.52|44.82|17
1655186220000|2022-06-14 05:57:00|45.53|44.83|45.47|44.77|45.53|44.83|45.45|44.75|17
1655186230000|2022-06-14 05:57:10|45.46|44.76|45.45|44.75|45.53|44.83|45.45|44.75|23
1655186240000|2022-06-14 05:57:20|45.46|44.76|45.53|44.83|45.53|44.83|45.45|44.75|15
1655186250000|2022-06-14 05:57:30|45.52|44.82|45.52|44.82|45.55|44.85|45.49|44.79|18
1655186260000|2022-06-14 05:57:40|45.51|44.81|45.54|44.84|45.55|44.85|45.51|44.81|10
1655186270000|2022-06-14 05:57:50|45.55|44.85|45.5|44.8|45.57|44.87|45.49|44.79|19
1655186280000|2022-06-14 05:58:00|45.49|44.79|45.45|44.75|45.49|44.79|45.43|44.73|18
1655186290000|2022-06-14 05:58:10|45.44|44.74|45.52|44.82|45.53|44.83|45.44|44.74|19
1655186300000|2022-06-14 05:58:20|45.53|44.83|45.46|44.76|45.53|44.83|45.45|44.75|14
1655186310000|2022-06-14 05:58:30|45.45|44.75|45.46|44.76|45.47|44.77|45.45|44.75|6
1655186320000|2022-06-14 05:58:40|45.44|44.74|45.44|44.74|45.46|44.76|45.44|44.74|15
1655186330000|2022-06-14 05:58:50|45.45|44.75|45.45|44.75|45.45|44.75|45.44|44.74|7
1655186340000|2022-06-14 05:59:00|45.46|44.76|45.54|44.84|45.54|44.84|45.46|44.76|14
1655186350000|2022-06-14 05:59:10|45.55|44.85|45.53|44.83|45.55|44.85|45.51|44.81|11
1655186360000|2022-06-14 05:59:20|45.54|44.84|45.53|44.83|45.54|44.84|45.53|44.83|6
1655186370000|2022-06-14 05:59:30|45.52|44.82|45.53|44.83|45.54|44.84|45.52|44.82|12
1655186380000|2022-06-14 05:59:40|45.54|44.84|45.54|44.84|45.56|44.86|45.53|44.83|7
1655186390000|2022-06-14 05:59:50|45.55|44.85|45.54|44.84|45.55|44.85|45.54|44.84|10
1655186400000|2022-06-14 06:00:00|45.53|44.83|45.46|44.76|45.53|44.83|45.45|44.75|12
1655186410000|2022-06-14 06:00:10|45.45|44.75|45.54|44.84|45.54|44.84|45.44|44.74|14
1655186420000|2022-06-14 06:00:20|45.55|44.85|45.56|44.86|45.56|44.86|45.53|44.83|15
1655186430000|2022-06-14 06:00:30|45.55|44.85|45.56|44.86|45.56|44.86|45.55|44.85|10
1655186440000|2022-06-14 06:00:40|45.55|44.85|45.46|44.76|45.55|44.85|45.45|44.75|13
1655186450000|2022-06-14 06:00:50|45.45|44.75|45.47|44.77|45.47|44.77|45.44|44.74|16
1655186460000|2022-06-14 06:01:00|45.46|44.76|45.44|44.74|45.47|44.77|45.43|44.73|20
1655186470000|2022-06-14 06:01:10|45.45|44.75|45.38|44.68|45.45|44.75|45.38|44.68|14
1655186480000|2022-06-14 06:01:20|45.37|44.67|45.37|44.67|45.4|44.7|45.36|44.66|16
1655186490000|2022-06-14 06:01:30|45.36|44.66|45.36|44.66|45.37|44.67|45.36|44.66|3
1655186500000|2022-06-14 06:01:40|45.37|44.67|45.48|44.78|45.49|44.79|45.36|44.66|15
1655186510000|2022-06-14 06:01:50|45.49|44.79|45.55|44.85|45.56|44.86|45.49|44.79|12
1655186520000|2022-06-14 06:02:00|45.56|44.86|45.55|44.85|45.56|44.86|45.54|44.84|10
1655186530000|2022-06-14 06:02:10|45.54|44.84|45.54|44.84|45.55|44.85|45.53|44.83|7
1655186540000|2022-06-14 06:02:20|45.53|44.83|45.51|44.81|45.56|44.86|45.5|44.8|19
1655186550000|2022-06-14 06:02:30|45.52|44.82|45.57|44.87|45.57|44.87|45.52|44.82|12
1655186560000|2022-06-14 06:02:40|45.56|44.86|45.56|44.86|45.57|44.87|45.55|44.85|9
1655186570000|2022-06-14 06:02:50|45.55|44.85|45.58|44.88|45.59|44.89|45.55|44.85|16
1655186580000|2022-06-14 06:03:00|45.59|44.89|45.62|44.92|45.63|44.93|45.59|44.89|22
1655186590000|2022-06-14 06:03:10|45.61|44.91|45.63|44.93|45.64|44.94|45.61|44.91|17
1655186600000|2022-06-14 06:03:20|45.64|44.94|45.7|45|45.7|45|45.64|44.94|19
1655186610000|2022-06-14 06:03:30|45.69|44.99|45.67|44.97|45.69|44.99|45.65|44.95|13
1655186620000|2022-06-14 06:03:40|45.68|44.98|45.67|44.97|45.68|44.98|45.67|44.97|10
1655186630000|2022-06-14 06:03:50|45.68|44.98|45.68|44.98|45.69|44.99|45.66|44.96|13
1655186640000|2022-06-14 06:04:00|45.67|44.97|45.68|44.98|45.7|45|45.66|44.96|12
1655186650000|2022-06-14 06:04:10|45.69|44.99|45.73|45.03|45.74|45.04|45.68|44.98|16
1655186660000|2022-06-14 06:04:20|45.72|45.02|45.72|45.02|45.74|45.04|45.7|45|14
1655186670000|2022-06-14 06:04:30|45.71|45.01|45.65|44.95|45.71|45.01|45.65|44.95|20
1655186680000|2022-06-14 06:04:40|45.66|44.96|45.68|44.98|45.68|44.98|45.64|44.94|13
1655186690000|2022-06-14 06:04:50|45.67|44.97|45.67|44.97|45.67|44.97|45.66|44.96|5
1655186700000|2022-06-14 06:05:00|45.66|44.96|45.65|44.95|45.66|44.96|45.64|44.94|6
1655186710000|2022-06-14 06:05:10|45.66|44.96|45.63|44.93|45.66|44.96|45.63|44.93|12
1655186720000|2022-06-14 06:05:20|45.64|44.94|45.66|44.96|45.67|44.97|45.64|44.94|13
1655186730000|2022-06-14 06:05:30|45.67|44.97|45.69|44.99|45.69|44.99|45.65|44.95|13
1655186740000|2022-06-14 06:05:40|45.7|45|45.68|44.98|45.7|45|45.68|44.98|16
1655186750000|2022-06-14 06:05:50|45.71|45.01|45.67|44.97|45.71|45.01|45.67|44.97|15
1655186760000|2022-06-14 06:06:00|45.66|44.96|45.64|44.94|45.69|44.99|45.64|44.94|22
1655186770000|2022-06-14 06:06:10|45.63|44.93|45.65|44.95|45.69|44.99|45.63|44.93|16
1655186780000|2022-06-14 06:06:20|45.66|44.96|45.73|45.03|45.73|45.03|45.65|44.95|19
1655186790000|2022-06-14 06:06:30|45.72|45.02|45.64|44.94|45.74|45.04|45.64|44.94|24
1655186800000|2022-06-14 06:06:40|45.65|44.95|45.65|44.95|45.66|44.96|45.63|44.93|13
1655186810000|2022-06-14 06:06:50|45.66|44.96|45.66|44.96|45.69|44.99|45.65|44.95|10
1655186820000|2022-06-14 06:07:00|45.68|44.98|45.66|44.96|45.68|44.98|45.63|44.93|18
1655186830000|2022-06-14 06:07:10|45.65|44.95|45.6|44.9|45.66|44.96|45.59|44.89|16
1655186840000|2022-06-14 06:07:20|45.58|44.88|45.53|44.83|45.58|44.88|45.52|44.82|20
1655186850000|2022-06-14 06:07:30|45.54|44.84|45.49|44.79|45.54|44.84|45.46|44.76|25
1655186860000|2022-06-14 06:07:40|45.5|44.8|45.5|44.8|45.53|44.83|45.46|44.76|28
1655186870000|2022-06-14 06:07:50|45.51|44.81|45.47|44.77|45.51|44.81|45.47|44.77|19
1655186880000|2022-06-14 06:08:00|45.45|44.75|45.5|44.8|45.5|44.8|45.45|44.75|13
1655186890000|2022-06-14 06:08:10|45.51|44.81|45.44|44.74|45.51|44.81|45.33|44.63|19
1655186900000|2022-06-14 06:08:20|45.43|44.73|45.4|44.7|45.44|44.74|45.4|44.7|12
1655186910000|2022-06-14 06:08:30|45.41|44.71|45.36|44.66|45.41|44.71|45.34|44.64|17
1655186920000|2022-06-14 06:08:40|45.37|44.67|45.41|44.71|45.43|44.73|45.35|44.65|19
1655186930000|2022-06-14 06:08:50|45.42|44.72|45.36|44.66|45.43|44.73|45.36|44.66|16
1655186940000|2022-06-14 06:09:00|45.35|44.65|45.35|44.65|45.39|44.69|45.33|44.63|22
1655186950000|2022-06-14 06:09:10|45.34|44.64|45.36|44.66|45.37|44.67|45.33|44.63|21
1655186960000|2022-06-14 06:09:20|45.35|44.65|45.37|44.67|45.4|44.7|45.34|44.64|17
1655186970000|2022-06-14 06:09:30|45.39|44.69|45.42|44.72|45.46|44.76|45.38|44.68|16
1655186980000|2022-06-14 06:09:40|45.39|44.69|45.39|44.69|45.43|44.73|45.38|44.68|22
1655186990000|2022-06-14 06:09:50|45.41|44.71|45.36|44.66|45.42|44.72|45.36|44.66|22
1655187000000|2022-06-14 06:10:00|45.35|44.65|45.35|44.65|45.38|44.68|45.33|44.63|18
1655187010000|2022-06-14 06:10:10|45.36|44.66|45.44|44.74|45.45|44.75|45.36|44.66|21
1655187020000|2022-06-14 06:10:20|45.45|44.75|45.39|44.69|45.46|44.76|45.39|44.69|25
1655187030000|2022-06-14 06:10:30|45.41|44.71|45.44|44.74|45.45|44.75|45.41|44.71|11
1655187040000|2022-06-14 06:10:40|45.43|44.73|45.39|44.69|45.44|44.74|45.39|44.69|17
1655187050000|2022-06-14 06:10:50|45.38|44.68|45.38|44.68|45.4|44.7|45.37|44.67|15
1655187060000|2022-06-14 06:11:00|45.37|44.67|45.42|44.72|45.42|44.72|45.37|44.67|12
1655187070000|2022-06-14 06:11:10|45.41|44.71|45.37|44.67|45.43|44.73|45.37|44.67|14
1655187080000|2022-06-14 06:11:20|45.36|44.66|45.37|44.67|45.39|44.69|45.35|44.65|17
1655187090000|2022-06-14 06:11:30|45.36|44.66|45.24|44.54|45.37|44.67|45.23|44.53|25
1655187100000|2022-06-14 06:11:40|45.23|44.53|45.22|44.52|45.24|44.54|45.21|44.51|8
1655187110000|2022-06-14 06:11:50|45.23|44.53|45.27|44.57|45.28|44.58|45.23|44.53|18
1655187120000|2022-06-14 06:12:00|45.28|44.58|45.21|44.51|45.32|44.62|45.21|44.51|22
1655187130000|2022-06-14 06:12:10|45.22|44.52|45.28|44.58|45.29|44.59|45.2|44.5|21
1655187140000|2022-06-14 06:12:20|45.26|44.56|45.22|44.52|45.27|44.57|45.19|44.49|21
1655187150000|2022-06-14 06:12:30|45.23|44.53|45.24|44.54|45.24|44.54|45.2|44.5|12
1655187160000|2022-06-14 06:12:40|45.2|44.5|45.23|44.53|45.23|44.53|45.13|44.43|22
1655187170000|2022-06-14 06:12:50|45.22|44.52|45.26|44.56|45.31|44.61|45.22|44.52|17
1655187180000|2022-06-14 06:13:00|45.27|44.57|45.3|44.6|45.3|44.6|45.27|44.57|8
1655187190000|2022-06-14 06:13:10|45.29|44.59|45.27|44.57|45.3|44.6|45.26|44.56|18
1655187200000|2022-06-14 06:13:20|45.26|44.56|45.24|44.54|45.3|44.6|45.23|44.53|25
1655187210000|2022-06-14 06:13:30|45.23|44.53|45.18|44.48|45.25|44.55|45.15|44.45|28
1655187220000|2022-06-14 06:13:40|45.19|44.49|45.15|44.45|45.22|44.52|45.14|44.44|24
1655187230000|2022-06-14 06:13:50|45.14|44.44|45.18|44.48|45.18|44.48|45.12|44.42|20
1655187240000|2022-06-14 06:14:00|45.17|44.47|45.23|44.53|45.23|44.53|45.15|44.45|21
1655187250000|2022-06-14 06:14:10|45.24|44.54|45.19|44.49|45.26|44.56|45.19|44.49|25
1655187260000|2022-06-14 06:14:20|45.17|44.47|45.18|44.48|45.22|44.52|45.16|44.46|22
1655187270000|2022-06-14 06:14:30|45.2|44.5|45.22|44.52|45.23|44.53|45.18|44.48|17
1655187280000|2022-06-14 06:14:40|45.21|44.51|45.24|44.54|45.24|44.54|45.21|44.51|10
1655187290000|2022-06-14 06:14:50|45.22|44.52|45.23|44.53|45.25|44.55|45.22|44.52|14
1655187300000|2022-06-14 06:15:00|45.24|44.54|45.22|44.52|45.25|44.55|45.21|44.51|14
1655187310000|2022-06-14 06:15:10|45.23|44.53|45.14|44.44|45.23|44.53|45.12|44.42|26
1655187320000|2022-06-14 06:15:20|45.15|44.45|45.19|44.49|45.21|44.51|45.14|44.44|16
1655187330000|2022-06-14 06:15:30|45.18|44.48|45.18|44.48|45.23|44.53|45.17|44.47|20
1655187340000|2022-06-14 06:15:40|45.19|44.49|45.22|44.52|45.22|44.52|45.18|44.48|17
1655187350000|2022-06-14 06:15:50|45.21|44.51|45.15|44.45|45.22|44.52|45.12|44.42|23
1655187360000|2022-06-14 06:16:00|45.16|44.46|45.18|44.48|45.19|44.49|45.14|44.44|18
1655187370000|2022-06-14 06:16:10|45.16|44.46|45.13|44.43|45.18|44.48|45.1|44.4|22
1655187380000|2022-06-14 06:16:20|45.16|44.46|45.09|44.39|45.17|44.47|45.09|44.39|25
1655187390000|2022-06-14 06:16:30|45.08|44.38|45.13|44.43|45.13|44.43|45.05|44.35|23
1655187400000|2022-06-14 06:16:40|45.12|44.42|45.12|44.42|45.13|44.43|45.08|44.38|21
1655187410000|2022-06-14 06:16:50|45.11|44.41|45.15|44.45|45.15|44.45|45.08|44.38|25
1655187420000|2022-06-14 06:17:00|45.14|44.44|45.1|44.4|45.14|44.44|45.06|44.36|22
1655187430000|2022-06-14 06:17:10|45.08|44.38|45.06|44.36|45.1|44.4|45.04|44.34|19
1655187440000|2022-06-14 06:17:20|45.05|44.35|45.03|44.33|45.09|44.39|45.02|44.32|19
1655187450000|2022-06-14 06:17:30|45.02|44.32|45.11|44.41|45.15|44.45|45.02|44.32|28
1655187460000|2022-06-14 06:17:40|45.09|44.39|45.09|44.39|45.11|44.41|45.07|44.37|18
1655187470000|2022-06-14 06:17:50|45.08|44.38|45.05|44.35|45.11|44.41|45.04|44.34|15
1655187480000|2022-06-14 06:18:00|45.06|44.36|45.06|44.36|45.07|44.37|45.03|44.33|18
1655187490000|2022-06-14 06:18:10|45.05|44.35|45.1|44.4|45.1|44.4|45.05|44.35|17
1655187500000|2022-06-14 06:18:20|45.09|44.39|45.17|44.47|45.17|44.47|45.09|44.39|16
1655187510000|2022-06-14 06:18:30|45.18|44.48|45.17|44.47|45.18|44.48|45.14|44.44|17
1655187520000|2022-06-14 06:18:40|45.15|44.45|45.17|44.47|45.17|44.47|45.15|44.45|2
1655187530000|2022-06-14 06:18:50|45.18|44.48|45.15|44.45|45.18|44.48|45.15|44.45|11
1655187540000|2022-06-14 06:19:00|45.16|44.46|45.18|44.48|45.18|44.48|45.15|44.45|20
1655187550000|2022-06-14 06:19:10|45.17|44.47|45.17|44.47|45.19|44.49|45.15|44.45|13
1655187560000|2022-06-14 06:19:20|45.18|44.48|45.19|44.49|45.19|44.49|45.16|44.46|5
1655187570000|2022-06-14 06:19:30|45.2|44.5|45.2|44.5|45.22|44.52|45.18|44.48|17
1655187580000|2022-06-14 06:19:40|45.22|44.52|45.21|44.51|45.22|44.52|45.19|44.49|8
1655187590000|2022-06-14 06:19:50|45.22|44.52|45.23|44.53|45.24|44.54|45.2|44.5|19
1655187600000|2022-06-14 06:20:00|45.22|44.52|45.27|44.57|45.27|44.57|45.18|44.48|22
1655187610000|2022-06-14 06:20:10|45.24|44.54|45.22|44.52|45.25|44.55|45.21|44.51|19
1655187620000|2022-06-14 06:20:20|45.24|44.54|45.25|44.55|45.26|44.56|45.23|44.53|14
1655187630000|2022-06-14 06:20:30|45.28|44.58|45.27|44.57|45.28|44.58|45.25|44.55|20
1655187640000|2022-06-14 06:20:40|45.28|44.58|45.29|44.59|45.29|44.59|45.24|44.54|17
1655187650000|2022-06-14 06:20:50|45.27|44.57|45.28|44.58|45.29|44.59|45.26|44.56|13
1655187660000|2022-06-14 06:21:00|45.29|44.59|45.31|44.61|45.31|44.61|45.27|44.57|12
1655187670000|2022-06-14 06:21:10|45.32|44.62|45.33|44.63|45.34|44.64|45.3|44.6|14
1655187680000|2022-06-14 06:21:20|45.32|44.62|45.49|44.79|45.52|44.82|45.31|44.61|29
1655187690000|2022-06-14 06:21:30|45.46|44.76|45.42|44.72|45.47|44.77|45.42|44.72|27
1655187700000|2022-06-14 06:21:40|45.41|44.71|45.46|44.76|45.46|44.76|45.38|44.68|25
1655187710000|2022-06-14 06:21:50|45.48|44.78|45.49|44.79|45.53|44.83|45.41|44.71|29
1655187720000|2022-06-14 06:22:00|45.46|44.76|45.51|44.81|45.53|44.83|45.41|44.71|27
1655187730000|2022-06-14 06:22:10|45.5|44.8|45.43|44.73|45.53|44.83|45.43|44.73|26
1655187740000|2022-06-14 06:22:20|45.42|44.72|45.42|44.72|45.46|44.76|45.39|44.69|20
1655187750000|2022-06-14 06:22:30|45.43|44.73|45.48|44.78|45.48|44.78|45.43|44.73|18
1655187760000|2022-06-14 06:22:40|45.49|44.79|45.45|44.75|45.52|44.82|45.45|44.75|22
1655187770000|2022-06-14 06:22:50|45.46|44.76|45.43|44.73|45.48|44.78|45.41|44.71|22
1655187780000|2022-06-14 06:23:00|45.46|44.76|45.39|44.69|45.46|44.76|45.37|44.67|18
1655187790000|2022-06-14 06:23:10|45.37|44.67|45.43|44.73|45.47|44.77|45.37|44.67|22
1655187800000|2022-06-14 06:23:20|45.44|44.74|45.4|44.7|45.48|44.78|45.4|44.7|23
1655187810000|2022-06-14 06:23:30|45.41|44.71|45.43|44.73|45.45|44.75|45.41|44.71|15
1655187820000|2022-06-14 06:23:40|45.46|44.76|45.39|44.69|45.47|44.77|45.39|44.69|17
1655187830000|2022-06-14 06:23:50|45.38|44.68|45.43|44.73|45.43|44.73|45.38|44.68|19
1655187840000|2022-06-14 06:24:00|45.42|44.72|45.44|44.74|45.45|44.75|45.42|44.72|11
1655187850000|2022-06-14 06:24:10|45.47|44.77|45.41|44.71|45.49|44.79|45.41|44.71|20
1655187860000|2022-06-14 06:24:20|45.44|44.74|45.43|44.73|45.46|44.76|45.41|44.71|15
1655187870000|2022-06-14 06:24:30|45.44|44.74|45.45|44.75|45.47|44.77|45.44|44.74|16
1655187880000|2022-06-14 06:24:40|45.46|44.76|45.44|44.74|45.47|44.77|45.44|44.74|7
1655187890000|2022-06-14 06:24:50|45.42|44.72|45.37|44.67|45.42|44.72|45.36|44.66|17
1655187900000|2022-06-14 06:25:00|45.36|44.66|45.42|44.72|45.42|44.72|45.36|44.66|14
1655187910000|2022-06-14 06:25:10|45.41|44.71|45.48|44.78|45.48|44.78|45.41|44.71|13
1655187920000|2022-06-14 06:25:20|45.47|44.77|45.43|44.73|45.47|44.77|45.43|44.73|21
1655187930000|2022-06-14 06:25:30|45.42|44.72|45.44|44.74|45.46|44.76|45.42|44.72|11
1655187940000|2022-06-14 06:25:40|45.43|44.73|45.43|44.73|45.45|44.75|45.42|44.72|9
1655187950000|2022-06-14 06:25:50|45.44|44.74|45.43|44.73|45.44|44.74|45.42|44.72|4
1655187960000|2022-06-14 06:26:00|45.44|44.74|45.44|44.74|45.44|44.74|45.43|44.73|5
1655187970000|2022-06-14 06:26:10|45.43|44.73|45.48|44.78|45.49|44.79|45.43|44.73|12
1655187980000|2022-06-14 06:26:20|45.49|44.79|45.52|44.82|45.58|44.88|45.48|44.78|23
1655187990000|2022-06-14 06:26:30|45.53|44.83|45.55|44.85|45.58|44.88|45.51|44.81|18
1655188000000|2022-06-14 06:26:40|45.57|44.87|45.61|44.91|45.68|44.98|45.57|44.87|24
1655188010000|2022-06-14 06:26:50|45.63|44.93|45.58|44.88|45.63|44.93|45.56|44.86|28
1655188020000|2022-06-14 06:27:00|45.59|44.89|45.58|44.88|45.62|44.92|45.57|44.87|24
1655188030000|2022-06-14 06:27:10|45.59|44.89|45.6|44.9|45.62|44.92|45.56|44.86|25
1655188040000|2022-06-14 06:27:20|45.57|44.87|45.57|44.87|45.6|44.9|45.53|44.83|28
1655188050000|2022-06-14 06:27:30|45.53|44.83|45.56|44.86|45.59|44.89|45.52|44.82|18
1655188060000|2022-06-14 06:27:40|45.59|44.89|45.55|44.85|45.59|44.89|45.52|44.82|23
1655188070000|2022-06-14 06:27:50|45.56|44.86|45.55|44.85|45.56|44.86|45.51|44.81|14
1655188080000|2022-06-14 06:28:00|45.58|44.88|45.51|44.81|45.58|44.88|45.49|44.79|22
1655188090000|2022-06-14 06:28:10|45.49|44.79|45.48|44.78|45.53|44.83|45.46|44.76|21
1655188100000|2022-06-14 06:28:20|45.47|44.77|45.51|44.81|45.52|44.82|45.47|44.77|14
1655188110000|2022-06-14 06:28:30|45.52|44.82|45.52|44.82|45.54|44.84|45.49|44.79|17
1655188120000|2022-06-14 06:28:40|45.53|44.83|45.52|44.82|45.54|44.84|45.48|44.78|22
1655188130000|2022-06-14 06:28:50|45.51|44.81|45.52|44.82|45.52|44.82|45.49|44.79|7
1655188140000|2022-06-14 06:29:00|45.51|44.81|45.48|44.78|45.53|44.83|45.47|44.77|17
1655188150000|2022-06-14 06:29:10|45.47|44.77|45.5|44.8|45.5|44.8|45.47|44.77|15
1655188160000|2022-06-14 06:29:20|45.49|44.79|45.5|44.8|45.5|44.8|45.47|44.77|17
1655188170000|2022-06-14 06:29:30|45.49|44.79|45.52|44.82|45.52|44.82|45.47|44.77|17
1655188180000|2022-06-14 06:29:40|45.53|44.83|45.54|44.84|45.56|44.86|45.52|44.82|11
1655188190000|2022-06-14 06:29:50|45.55|44.85|45.53|44.83|45.56|44.86|45.53|44.83|9
1655188200000|2022-06-14 06:30:00|45.54|44.84|45.51|44.81|45.56|44.86|45.5|44.8|15
1655188210000|2022-06-14 06:30:10|45.5|44.8|45.48|44.78|45.5|44.8|45.46|44.76|21
1655188220000|2022-06-14 06:30:20|45.49|44.79|45.52|44.82|45.54|44.84|45.49|44.79|10
1655188230000|2022-06-14 06:30:30|45.53|44.83|45.5|44.8|45.55|44.85|45.5|44.8|19
1655188240000|2022-06-14 06:30:40|45.51|44.81|45.5|44.8|45.56|44.86|45.49|44.79|17
1655188250000|2022-06-14 06:30:50|45.51|44.81|45.54|44.84|45.54|44.84|45.49|44.79|13
1655188260000|2022-06-14 06:31:00|45.52|44.82|45.46|44.76|45.53|44.83|45.46|44.76|20
1655188270000|2022-06-14 06:31:10|45.45|44.75|45.48|44.78|45.49|44.79|45.45|44.75|9
1655188280000|2022-06-14 06:31:20|45.47|44.77|45.54|44.84|45.54|44.84|45.46|44.76|10
1655188290000|2022-06-14 06:31:30|45.53|44.83|45.54|44.84|45.56|44.86|45.52|44.82|15
1655188300000|2022-06-14 06:31:40|45.53|44.83|45.5|44.8|45.57|44.87|45.49|44.79|17
1655188310000|2022-06-14 06:31:50|45.51|44.81|45.52|44.82|45.53|44.83|45.47|44.77|16
1655188320000|2022-06-14 06:32:00|45.51|44.81|45.53|44.83|45.54|44.84|45.51|44.81|8
1655188330000|2022-06-14 06:32:10|45.54|44.84|45.55|44.85|45.6|44.9|45.53|44.83|20
1655188340000|2022-06-14 06:32:20|45.54|44.84|45.55|44.85|45.57|44.87|45.53|44.83|14
1655188350000|2022-06-14 06:32:30|45.54|44.84|45.61|44.91|45.61|44.91|45.54|44.84|18
1655188360000|2022-06-14 06:32:40|45.62|44.92|45.67|44.97|45.71|45.01|45.62|44.92|22
1655188370000|2022-06-14 06:32:50|45.69|44.99|45.77|45.07|45.77|45.07|45.66|44.96|18
1655188380000|2022-06-14 06:33:00|45.76|45.06|45.69|44.99|45.76|45.06|45.68|44.98|19
1655188390000|2022-06-14 06:33:10|45.7|45|45.7|45|45.73|45.03|45.69|44.99|21
1655188400000|2022-06-14 06:33:20|45.69|44.99|45.73|45.03|45.74|45.04|45.69|44.99|16
1655188410000|2022-06-14 06:33:30|45.72|45.02|45.78|45.08|45.78|45.08|45.7|45|27
1655188420000|2022-06-14 06:33:40|45.77|45.07|45.84|45.14|45.84|45.14|45.77|45.07|24
1655188430000|2022-06-14 06:33:50|45.83|45.13|45.84|45.14|45.87|45.17|45.83|45.13|19
1655188440000|2022-06-14 06:34:00|45.83|45.13|45.82|45.12|45.86|45.16|45.76|45.06|26
1655188450000|2022-06-14 06:34:10|45.78|45.08|45.74|45.04|45.81|45.11|45.72|45.02|22
1655188460000|2022-06-14 06:34:20|45.75|45.05|45.78|45.08|45.78|45.08|45.74|45.04|17
1655188470000|2022-06-14 06:34:30|45.77|45.07|45.8|45.1|45.8|45.1|45.76|45.06|22
1655188480000|2022-06-14 06:34:40|45.78|45.08|45.81|45.11|45.83|45.13|45.78|45.08|21
1655188490000|2022-06-14 06:34:50|45.82|45.12|45.84|45.14|45.85|45.15|45.81|45.11|15
1655188500000|2022-06-14 06:35:00|45.83|45.13|45.85|45.15|45.87|45.17|45.82|45.12|25
1655188510000|2022-06-14 06:35:10|45.84|45.14|45.81|45.11|45.88|45.18|45.81|45.11|19
1655188520000|2022-06-14 06:35:20|45.82|45.12|45.81|45.11|45.84|45.14|45.78|45.08|19
1655188530000|2022-06-14 06:35:30|45.82|45.12|45.78|45.08|45.88|45.18|45.78|45.08|25
1655188540000|2022-06-14 06:35:40|45.77|45.07|45.78|45.08|45.81|45.11|45.72|45.02|29
1655188550000|2022-06-14 06:35:50|45.79|45.09|45.8|45.1|45.82|45.12|45.78|45.08|23
1655188560000|2022-06-14 06:36:00|45.82|45.12|45.75|45.05|45.82|45.12|45.74|45.04|14
1655188570000|2022-06-14 06:36:10|45.74|45.04|45.75|45.05|45.78|45.08|45.74|45.04|11
1655188580000|2022-06-14 06:36:20|45.74|45.04|45.74|45.04|45.75|45.05|45.74|45.04|3
1655188590000|2022-06-14 06:36:30|45.75|45.05|45.75|45.05|45.77|45.07|45.74|45.04|13
1655188600000|2022-06-14 06:36:40|45.74|45.04|45.73|45.03|45.76|45.06|45.72|45.02|11
1655188610000|2022-06-14 06:36:50|45.74|45.04|45.83|45.13|45.84|45.14|45.73|45.03|12
1655188620000|2022-06-14 06:37:00|45.82|45.12|45.92|45.22|45.93|45.23|45.82|45.12|20
1655188630000|2022-06-14 06:37:10|45.93|45.23|45.96|45.26|45.98|45.28|45.9|45.2|18
1655188640000|2022-06-14 06:37:20|45.95|45.25|45.89|45.19|45.96|45.26|45.87|45.17|23
1655188650000|2022-06-14 06:37:30|45.86|45.16|45.89|45.19|45.92|45.22|45.85|45.15|22
1655188660000|2022-06-14 06:37:40|45.88|45.18|45.88|45.18|45.91|45.21|45.86|45.16|18
1655188670000|2022-06-14 06:37:50|45.86|45.16|45.89|45.19|45.92|45.22|45.86|45.16|18
1655188680000|2022-06-14 06:38:00|45.88|45.18|45.92|45.22|45.94|45.24|45.88|45.18|21
1655188690000|2022-06-14 06:38:10|45.87|45.17|45.87|45.17|45.88|45.18|45.85|45.15|19
1655188700000|2022-06-14 06:38:20|45.86|45.16|45.8|45.1|45.88|45.18|45.8|45.1|23
1655188710000|2022-06-14 06:38:30|45.79|45.09|45.75|45.05|45.81|45.11|45.74|45.04|19
1655188720000|2022-06-14 06:38:40|45.74|45.04|45.83|45.13|45.87|45.17|45.73|45.03|18
1655188730000|2022-06-14 06:38:50|45.8|45.1|45.8|45.1|45.84|45.14|45.79|45.09|19
1655188740000|2022-06-14 06:39:00|45.79|45.09|45.74|45.04|45.79|45.09|45.72|45.02|19
1655188750000|2022-06-14 06:39:10|45.79|45.09|45.74|45.04|45.79|45.09|45.7|45|22
1655188760000|2022-06-14 06:39:20|45.69|44.99|45.75|45.05|45.77|45.07|45.69|44.99|26
1655188770000|2022-06-14 06:39:30|45.76|45.06|45.77|45.07|45.77|45.07|45.71|45.01|16
1655188780000|2022-06-14 06:39:40|45.75|45.05|45.68|44.98|45.75|45.05|45.66|44.96|18
1655188790000|2022-06-14 06:39:50|45.66|44.96|45.61|44.91|45.7|45|45.61|44.91|23
1655188800000|2022-06-14 06:40:00|45.63|44.93|45.7|45|45.74|45.04|45.61|44.91|21
1655188810000|2022-06-14 06:40:10|45.69|44.99|45.73|45.03|45.74|45.04|45.69|44.99|21
1655188820000|2022-06-14 06:40:20|45.71|45.01|45.8|45.1|45.8|45.1|45.7|45|19
1655188830000|2022-06-14 06:40:30|45.79|45.09|45.82|45.12|45.85|45.15|45.79|45.09|16
1655188840000|2022-06-14 06:40:40|45.79|45.09|45.79|45.09|45.81|45.11|45.76|45.06|13
1655188850000|2022-06-14 06:40:50|45.77|45.07|45.82|45.12|45.83|45.13|45.77|45.07|27
1655188860000|2022-06-14 06:41:00|45.83|45.13|45.8|45.1|45.85|45.15|45.77|45.07|26
1655188870000|2022-06-14 06:41:10|45.79|45.09|45.79|45.09|45.83|45.13|45.75|45.05|19
1655188880000|2022-06-14 06:41:20|45.77|45.07|45.74|45.04|45.8|45.1|45.71|45.01|24
1655188890000|2022-06-14 06:41:30|45.72|45.02|45.7|45|45.74|45.04|45.69|44.99|24
1655188900000|2022-06-14 06:41:40|45.69|44.99|45.77|45.07|45.77|45.07|45.69|44.99|21
1655188910000|2022-06-14 06:41:50|45.76|45.06|45.76|45.06|45.81|45.11|45.73|45.03|24
1655188920000|2022-06-14 06:42:00|45.75|45.05|45.72|45.02|45.8|45.1|45.72|45.02|11
1655188930000|2022-06-14 06:42:10|45.73|45.03|45.74|45.04|45.76|45.06|45.71|45.01|15
1655188940000|2022-06-14 06:42:20|45.69|44.99|45.71|45.01|45.74|45.04|45.68|44.98|20
1655188950000|2022-06-14 06:42:30|45.73|45.03|45.71|45.01|45.76|45.06|45.68|44.98|25
1655188960000|2022-06-14 06:42:40|45.74|45.04|45.75|45.05|45.76|45.06|45.68|44.98|20
1655188970000|2022-06-14 06:42:50|45.72|45.02|45.74|45.04|45.75|45.05|45.68|44.98|21
1655188980000|2022-06-14 06:43:00|45.67|44.97|45.51|44.81|45.68|44.98|45.49|44.79|25
1655188990000|2022-06-14 06:43:10|45.5|44.8|45.59|44.89|45.59|44.89|45.48|44.78|27
1655189000000|2022-06-14 06:43:20|45.6|44.9|45.56|44.86|45.62|44.92|45.53|44.83|27
1655189010000|2022-06-14 06:43:30|45.54|44.84|45.53|44.83|45.57|44.87|45.52|44.82|22
1655189020000|2022-06-14 06:43:40|45.52|44.82|45.52|44.82|45.55|44.85|45.5|44.8|17
1655189030000|2022-06-14 06:43:50|45.54|44.84|45.5|44.8|45.54|44.84|45.48|44.78|22
1655189040000|2022-06-14 06:44:00|45.49|44.79|45.51|44.81|45.54|44.84|45.49|44.79|22
1655189050000|2022-06-14 06:44:10|45.5|44.8|45.49|44.79|45.53|44.83|45.48|44.78|21
1655189060000|2022-06-14 06:44:20|45.48|44.78|45.51|44.81|45.51|44.81|45.47|44.77|20
1655189070000|2022-06-14 06:44:30|45.5|44.8|45.52|44.82|45.52|44.82|45.48|44.78|20
1655189080000|2022-06-14 06:44:40|45.51|44.81|45.45|44.75|45.52|44.82|45.44|44.74|19
1655189090000|2022-06-14 06:44:50|45.46|44.76|45.49|44.79|45.49|44.79|45.45|44.75|21
1655189100000|2022-06-14 06:45:00|45.5|44.8|45.44|44.74|45.5|44.8|45.44|44.74|25
1655189110000|2022-06-14 06:45:10|45.46|44.76|45.44|44.74|45.46|44.76|45.41|44.71|22
1655189120000|2022-06-14 06:45:20|45.41|44.71|45.47|44.77|45.48|44.78|45.41|44.71|21
1655189130000|2022-06-14 06:45:30|45.45|44.75|45.37|44.67|45.45|44.75|45.37|44.67|23
1655189140000|2022-06-14 06:45:40|45.39|44.69|45.39|44.69|45.4|44.7|45.36|44.66|17
1655189150000|2022-06-14 06:45:50|45.37|44.67|45.46|44.76|45.46|44.76|45.37|44.67|13
1655189160000|2022-06-14 06:46:00|45.45|44.75|45.43|44.73|45.46|44.76|45.4|44.7|22
1655189170000|2022-06-14 06:46:10|45.42|44.72|45.41|44.71|45.42|44.72|45.37|44.67|20
1655189180000|2022-06-14 06:46:20|45.42|44.72|45.42|44.72|45.45|44.75|45.4|44.7|18
1655189190000|2022-06-14 06:46:30|45.41|44.71|45.4|44.7|45.42|44.72|45.4|44.7|8
1655189200000|2022-06-14 06:46:40|45.41|44.71|45.46|44.76|45.48|44.78|45.4|44.7|23
1655189210000|2022-06-14 06:46:50|45.45|44.75|45.47|44.77|45.47|44.77|45.45|44.75|13
1655189220000|2022-06-14 06:47:00|45.46|44.76|45.52|44.82|45.53|44.83|45.46|44.76|19
1655189230000|2022-06-14 06:47:10|45.51|44.81|45.52|44.82|45.53|44.83|45.48|44.78|19
1655189240000|2022-06-14 06:47:20|45.51|44.81|45.52|44.82|45.53|44.83|45.49|44.79|16
1655189250000|2022-06-14 06:47:30|45.54|44.84|45.52|44.82|45.55|44.85|45.5|44.8|15
1655189260000|2022-06-14 06:47:40|45.53|44.83|45.53|44.83|45.54|44.84|45.51|44.81|15
1655189270000|2022-06-14 06:47:50|45.54|44.84|45.54|44.84|45.57|44.87|45.51|44.81|16
1655189280000|2022-06-14 06:48:00|45.57|44.87|45.51|44.81|45.57|44.87|45.51|44.81|18
1655189290000|2022-06-14 06:48:10|45.52|44.82|45.51|44.81|45.53|44.83|45.48|44.78|25
1655189300000|2022-06-14 06:48:20|45.49|44.79|45.51|44.81|45.53|44.83|45.49|44.79|15
1655189310000|2022-06-14 06:48:30|45.49|44.79|45.52|44.82|45.52|44.82|45.49|44.79|18
1655189320000|2022-06-14 06:48:40|45.5|44.8|45.54|44.84|45.54|44.84|45.49|44.79|21
1655189330000|2022-06-14 06:48:50|45.53|44.83|45.55|44.85|45.55|44.85|45.5|44.8|15
1655189340000|2022-06-14 06:49:00|45.56|44.86|45.57|44.87|45.6|44.9|45.56|44.86|20
1655189350000|2022-06-14 06:49:10|45.58|44.88|45.61|44.91|45.61|44.91|45.57|44.87|15
1655189360000|2022-06-14 06:49:20|45.6|44.9|45.64|44.94|45.69|44.99|45.59|44.89|21
1655189370000|2022-06-14 06:49:30|45.67|44.97|45.65|44.95|45.67|44.97|45.63|44.93|19
1655189380000|2022-06-14 06:49:40|45.64|44.94|45.66|44.96|45.66|44.96|45.63|44.93|10
1655189390000|2022-06-14 06:49:50|45.65|44.95|45.67|44.97|45.68|44.98|45.63|44.93|19
1655189400000|2022-06-14 06:50:00|45.68|44.98|45.66|44.96|45.68|44.98|45.62|44.92|24
1655189410000|2022-06-14 06:50:10|45.67|44.97|45.74|45.04|45.75|45.05|45.67|44.97|17
1655189420000|2022-06-14 06:50:20|45.77|45.07|45.73|45.03|45.79|45.09|45.73|45.03|23
1655189430000|2022-06-14 06:50:30|45.7|45|45.81|45.11|45.82|45.12|45.7|45|24
1655189440000|2022-06-14 06:50:40|45.79|45.09|45.76|45.06|45.82|45.12|45.74|45.04|23
1655189450000|2022-06-14 06:50:50|45.77|45.07|45.79|45.09|45.81|45.11|45.77|45.07|13
1655189460000|2022-06-14 06:51:00|45.81|45.11|45.8|45.1|45.81|45.11|45.76|45.06|16
1655189470000|2022-06-14 06:51:10|45.81|45.11|45.78|45.08|45.81|45.11|45.75|45.05|20
1655189480000|2022-06-14 06:51:20|45.79|45.09|45.77|45.07|45.81|45.11|45.76|45.06|17
1655189490000|2022-06-14 06:51:30|45.78|45.08|45.79|45.09|45.8|45.1|45.76|45.06|13
1655189500000|2022-06-14 06:51:40|45.78|45.08|45.74|45.04|45.78|45.08|45.72|45.02|11
1655189510000|2022-06-14 06:51:50|45.75|45.05|45.74|45.04|45.77|45.07|45.72|45.02|14
1655189520000|2022-06-14 06:52:00|45.76|45.06|45.72|45.02|45.77|45.07|45.71|45.01|12
1655189530000|2022-06-14 06:52:10|45.71|45.01|45.69|44.99|45.73|45.03|45.68|44.98|23
1655189540000|2022-06-14 06:52:20|45.68|44.98|45.68|44.98|45.71|45.01|45.68|44.98|16
1655189550000|2022-06-14 06:52:30|45.69|44.99|45.57|44.87|45.69|44.99|45.57|44.87|19
1655189560000|2022-06-14 06:52:40|45.61|44.91|45.63|44.93|45.64|44.94|45.57|44.87|17
1655189570000|2022-06-14 06:52:50|45.62|44.92|45.61|44.91|45.63|44.93|45.6|44.9|8
1655189580000|2022-06-14 06:53:00|45.62|44.92|45.6|44.9|45.64|44.94|45.59|44.89|16
1655189590000|2022-06-14 06:53:10|45.59|44.89|45.62|44.92|45.63|44.93|45.59|44.89|22
1655189600000|2022-06-14 06:53:20|45.63|44.93|45.66|44.96|45.67|44.97|45.62|44.92|16
1655189610000|2022-06-14 06:53:30|45.67|44.97|45.71|45.01|45.72|45.02|45.67|44.97|15
1655189620000|2022-06-14 06:53:40|45.72|45.02|45.7|45|45.72|45.02|45.68|44.98|19
1655189630000|2022-06-14 06:53:50|45.71|45.01|45.68|44.98|45.71|45.01|45.67|44.97|9
1655189640000|2022-06-14 06:54:00|45.69|44.99|45.66|44.96|45.7|45|45.65|44.95|15
1655189650000|2022-06-14 06:54:10|45.65|44.95|45.67|44.97|45.68|44.98|45.63|44.93|15
1655189660000|2022-06-14 06:54:20|45.68|44.98|45.65|44.95|45.69|44.99|45.63|44.93|17
1655189670000|2022-06-14 06:54:30|45.64|44.94|45.64|44.94|45.67|44.97|45.62|44.92|23
1655189680000|2022-06-14 06:54:40|45.63|44.93|45.61|44.91|45.67|44.97|45.59|44.89|19
1655189690000|2022-06-14 06:54:50|45.6|44.9|45.63|44.93|45.63|44.93|45.59|44.89|13
1655189700000|2022-06-14 06:55:00|45.61|44.91|45.6|44.9|45.63|44.93|45.57|44.87|19
1655189710000|2022-06-14 06:55:10|45.57|44.87|45.53|44.83|45.58|44.88|45.53|44.83|11
1655189720000|2022-06-14 06:55:20|45.52|44.82|45.53|44.83|45.55|44.85|45.51|44.81|22
1655189730000|2022-06-14 06:55:30|45.52|44.82|45.53|44.83|45.53|44.83|45.52|44.82|12
1655189740000|2022-06-14 06:55:40|45.54|44.84|45.53|44.83|45.56|44.86|45.52|44.82|9
1655189750000|2022-06-14 06:55:50|45.52|44.82|45.52|44.82|45.54|44.84|45.5|44.8|21
1655189760000|2022-06-14 06:56:00|45.53|44.83|45.53|44.83|45.54|44.84|45.53|44.83|5
1655189770000|2022-06-14 06:56:10|45.52|44.82|45.55|44.85|45.55|44.85|45.52|44.82|13
1655189780000|2022-06-14 06:56:20|45.54|44.84|45.61|44.91|45.61|44.91|45.54|44.84|22
1655189790000|2022-06-14 06:56:30|45.6|44.9|45.66|44.96|45.66|44.96|45.6|44.9|13
1655189800000|2022-06-14 06:56:40|45.65|44.95|45.64|44.94|45.67|44.97|45.63|44.93|12
1655189810000|2022-06-14 06:56:50|45.66|44.96|45.73|45.03|45.73|45.03|45.66|44.96|14
1655189820000|2022-06-14 06:57:00|45.68|44.98|45.67|44.97|45.7|45|45.67|44.97|17
1655189830000|2022-06-14 06:57:10|45.69|44.99|45.71|45.01|45.73|45.03|45.68|44.98|17
1655189840000|2022-06-14 06:57:20|45.72|45.02|45.71|45.01|45.74|45.04|45.71|45.01|21
1655189850000|2022-06-14 06:57:30|45.7|45|45.78|45.08|45.78|45.08|45.7|45|18
1655189860000|2022-06-14 06:57:40|45.79|45.09|45.77|45.07|45.79|45.09|45.71|45.01|18
1655189870000|2022-06-14 06:57:50|45.78|45.08|45.79|45.09|45.79|45.09|45.75|45.05|20
1655189880000|2022-06-14 06:58:00|45.78|45.08|45.78|45.08|45.79|45.09|45.76|45.06|17
1655189890000|2022-06-14 06:58:10|45.75|45.05|45.73|45.03|45.77|45.07|45.72|45.02|18
1655189900000|2022-06-14 06:58:20|45.72|45.02|45.69|44.99|45.74|45.04|45.68|44.98|18
1655189910000|2022-06-14 06:58:30|45.7|45|45.7|45|45.72|45.02|45.68|44.98|17
1655189920000|2022-06-14 06:58:40|45.71|45.01|45.72|45.02|45.72|45.02|45.69|44.99|13
1655189930000|2022-06-14 06:58:50|45.73|45.03|45.65|44.95|45.73|45.03|45.65|44.95|18
1655189940000|2022-06-14 06:59:00|45.68|44.98|45.7|45|45.71|45.01|45.67|44.97|17
1655189950000|2022-06-14 06:59:10|45.71|45.01|45.64|44.94|45.73|45.03|45.62|44.92|17
1655189960000|2022-06-14 06:59:20|45.61|44.91|45.62|44.92|45.64|44.94|45.61|44.91|24
1655189970000|2022-06-14 06:59:30|45.64|44.94|45.62|44.92|45.64|44.94|45.62|44.92|11
1655189980000|2022-06-14 06:59:40|45.63|44.93|45.65|44.95|45.65|44.95|45.61|44.91|22
1655189990000|2022-06-14 06:59:50|45.64|44.94|45.7|45|45.7|45|45.64|44.94|20
1655190000000|2022-06-14 07:00:00|45.69|44.99|45.68|44.98|45.72|45.02|45.65|44.95|22
1655190010000|2022-06-14 07:00:10|45.69|44.99|45.66|44.96|45.69|44.99|45.64|44.94|18
1655190020000|2022-06-14 07:00:20|45.65|44.95|45.69|44.99|45.69|44.99|45.64|44.94|17
1655190030000|2022-06-14 07:00:30|45.68|44.98|45.7|45|45.7|45|45.64|44.94|20
1655190040000|2022-06-14 07:00:40|45.69|44.99|45.68|44.98|45.72|45.02|45.67|44.97|20
1655190050000|2022-06-14 07:00:50|45.69|44.99|45.63|44.93|45.69|44.99|45.62|44.92|19
1655190060000|2022-06-14 07:01:00|45.62|44.92|45.62|44.92|45.68|44.98|45.62|44.92|13
1655190070000|2022-06-14 07:01:10|45.63|44.93|45.67|44.97|45.7|45|45.61|44.91|19
1655190080000|2022-06-14 07:01:20|45.7|45|45.66|44.96|45.7|45|45.66|44.96|6
1655190090000|2022-06-14 07:01:30|45.69|44.99|45.67|44.97|45.69|44.99|45.63|44.93|13
1655190100000|2022-06-14 07:01:40|45.66|44.96|45.67|44.97|45.69|44.99|45.66|44.96|7
1655190110000|2022-06-14 07:01:50|45.71|45.01|45.74|45.04|45.76|45.06|45.67|44.97|16
1655190120000|2022-06-14 07:02:00|45.75|45.05|45.76|45.06|45.78|45.08|45.68|44.98|24
1655190130000|2022-06-14 07:02:10|45.79|45.09|45.92|45.22|45.92|45.22|45.78|45.08|20
1655190140000|2022-06-14 07:02:20|45.91|45.21|45.86|45.16|45.97|45.27|45.85|45.15|31
1655190150000|2022-06-14 07:02:30|45.82|45.12|45.75|45.05|45.87|45.17|45.75|45.05|24
1655190160000|2022-06-14 07:02:40|45.78|45.08|45.71|45.01|45.78|45.08|45.71|45.01|20
1655190170000|2022-06-14 07:02:50|45.66|44.96|45.64|44.94|45.7|45|45.62|44.92|25
1655190180000|2022-06-14 07:03:00|45.66|44.96|45.64|44.94|45.68|44.98|45.61|44.91|27
1655190190000|2022-06-14 07:03:10|45.68|44.98|45.63|44.93|45.68|44.98|45.57|44.87|30
1655190200000|2022-06-14 07:03:20|45.62|44.92|45.67|44.97|45.71|45.01|45.62|44.92|17
1655190210000|2022-06-14 07:03:30|45.68|44.98|45.61|44.91|45.68|44.98|45.58|44.88|24
1655190220000|2022-06-14 07:03:40|45.57|44.87|45.6|44.9|45.64|44.94|45.57|44.87|31
1655190230000|2022-06-14 07:03:50|45.59|44.89|45.56|44.86|45.62|44.92|45.53|44.83|25
1655190240000|2022-06-14 07:04:00|45.6|44.9|45.57|44.87|45.6|44.9|45.54|44.84|23
1655190250000|2022-06-14 07:04:10|45.53|44.83|45.55|44.85|45.57|44.87|45.5|44.8|23
1655190260000|2022-06-14 07:04:20|45.56|44.86|45.55|44.85|45.59|44.89|45.54|44.84|22
1655190270000|2022-06-14 07:04:30|45.56|44.86|45.55|44.85|45.59|44.89|45.53|44.83|21
1655190280000|2022-06-14 07:04:40|45.53|44.83|45.51|44.81|45.53|44.83|45.46|44.76|23
1655190290000|2022-06-14 07:04:50|45.49|44.79|45.52|44.82|45.52|44.82|45.47|44.77|23
1655190300000|2022-06-14 07:05:00|45.51|44.81|45.51|44.81|45.55|44.85|45.49|44.79|30
1655190310000|2022-06-14 07:05:10|45.52|44.82|45.58|44.88|45.58|44.88|45.51|44.81|22
1655190320000|2022-06-14 07:05:20|45.59|44.89|45.58|44.88|45.59|44.89|45.52|44.82|16
1655190330000|2022-06-14 07:05:30|45.59|44.89|45.51|44.81|45.59|44.89|45.48|44.78|26
1655190340000|2022-06-14 07:05:40|45.48|44.78|45.48|44.78|45.54|44.84|45.48|44.78|24
1655190350000|2022-06-14 07:05:50|45.53|44.83|45.53|44.83|45.54|44.84|45.47|44.77|19
1655190360000|2022-06-14 07:06:00|45.51|44.81|45.53|44.83|45.53|44.83|45.48|44.78|16
1655190370000|2022-06-14 07:06:10|45.54|44.84|45.51|44.81|45.56|44.86|45.5|44.8|15
1655190380000|2022-06-14 07:06:20|45.53|44.83|45.58|44.88|45.59|44.89|45.53|44.83|19
1655190390000|2022-06-14 07:06:30|45.59|44.89|45.61|44.91|45.61|44.91|45.58|44.88|8
1655190400000|2022-06-14 07:06:40|45.6|44.9|45.59|44.89|45.61|44.91|45.58|44.88|15
1655190410000|2022-06-14 07:06:50|45.6|44.9|45.57|44.87|45.6|44.9|45.56|44.86|10
1655190420000|2022-06-14 07:07:00|45.58|44.88|45.52|44.82|45.6|44.9|45.52|44.82|19
1655190430000|2022-06-14 07:07:10|45.53|44.83|45.5|44.8|45.55|44.85|45.49|44.79|21
1655190440000|2022-06-14 07:07:20|45.54|44.84|45.51|44.81|45.55|44.85|45.47|44.77|19
1655190450000|2022-06-14 07:07:30|45.52|44.82|45.52|44.82|45.53|44.83|45.48|44.78|19
1655190460000|2022-06-14 07:07:40|45.5|44.8|45.53|44.83|45.53|44.83|45.48|44.78|16
1655190470000|2022-06-14 07:07:50|45.54|44.84|45.5|44.8|45.54|44.84|45.47|44.77|15
1655190480000|2022-06-14 07:08:00|45.49|44.79|45.4|44.7|45.49|44.79|45.38|44.68|20
1655190490000|2022-06-14 07:08:10|45.38|44.68|45.43|44.73|45.43|44.73|45.36|44.66|23
1655190500000|2022-06-14 07:08:20|45.4|44.7|45.39|44.69|45.42|44.72|45.36|44.66|19
1655190510000|2022-06-14 07:08:30|45.37|44.67|45.39|44.69|45.39|44.69|45.35|44.65|20
1655190520000|2022-06-14 07:08:40|45.38|44.68|45.37|44.67|45.39|44.69|45.34|44.64|18
1655190530000|2022-06-14 07:08:50|45.36|44.66|45.4|44.7|45.42|44.72|45.35|44.65|19
1655190540000|2022-06-14 07:09:00|45.39|44.69|45.33|44.63|45.39|44.69|45.3|44.6|20
1655190550000|2022-06-14 07:09:10|45.37|44.67|45.29|44.59|45.37|44.67|45.24|44.54|31
1655190560000|2022-06-14 07:09:20|45.31|44.61|45.32|44.62|45.34|44.64|45.29|44.59|30
1655190570000|2022-06-14 07:09:30|45.34|44.64|45.32|44.62|45.35|44.65|45.31|44.61|15
1655190580000|2022-06-14 07:09:40|45.31|44.61|45.31|44.61|45.35|44.65|45.28|44.58|23
1655190590000|2022-06-14 07:09:50|45.32|44.62|45.29|44.59|45.36|44.66|45.28|44.58|21
1655190600000|2022-06-14 07:10:00|45.27|44.57|45.26|44.56|45.29|44.59|45.22|44.52|22
1655190610000|2022-06-14 07:10:10|45.23|44.53|45.2|44.5|45.25|44.55|45.2|44.5|24
1655190620000|2022-06-14 07:10:20|45.19|44.49|45.21|44.51|45.23|44.53|45.17|44.47|24
1655190630000|2022-06-14 07:10:30|45.22|44.52|45.26|44.56|45.28|44.58|45.21|44.51|16
1655190640000|2022-06-14 07:10:40|45.24|44.54|45.17|44.47|45.25|44.55|45.14|44.44|21
1655190650000|2022-06-14 07:10:50|45.18|44.48|45.15|44.45|45.2|44.5|45.15|44.45|17
1655190660000|2022-06-14 07:11:00|45.16|44.46|45.08|44.38|45.17|44.47|45.07|44.37|20
1655190670000|2022-06-14 07:11:10|45.09|44.39|45.18|44.48|45.22|44.52|45.08|44.38|22
1655190680000|2022-06-14 07:11:20|45.19|44.49|45.15|44.45|45.24|44.54|45.14|44.44|21
1655190690000|2022-06-14 07:11:30|45.13|44.43|45.12|44.42|45.16|44.46|45.09|44.39|25
1655190700000|2022-06-14 07:11:40|45.13|44.43|45.09|44.39|45.14|44.44|45.07|44.37|19
1655190710000|2022-06-14 07:11:50|45.08|44.38|45.09|44.39|45.09|44.39|45.05|44.35|20
1655190720000|2022-06-14 07:12:00|45.06|44.36|45.13|44.43|45.17|44.47|45.06|44.36|21
1655190730000|2022-06-14 07:12:10|45.14|44.44|45.05|44.35|45.14|44.44|45.04|44.34|22
1655190740000|2022-06-14 07:12:20|45.06|44.36|45.06|44.36|45.08|44.38|45.04|44.34|15
1655190750000|2022-06-14 07:12:30|45.08|44.38|45.08|44.38|45.16|44.46|45.05|44.35|25
1655190760000|2022-06-14 07:12:40|45.1|44.4|45.13|44.43|45.16|44.46|45.09|44.39|23
1655190770000|2022-06-14 07:12:50|45.12|44.42|45.13|44.43|45.16|44.46|45.11|44.41|20
1655190780000|2022-06-14 07:13:00|45.14|44.44|45.17|44.47|45.17|44.47|45.12|44.42|19
1655190790000|2022-06-14 07:13:10|45.14|44.44|45.16|44.46|45.18|44.48|45.13|44.43|23
1655190800000|2022-06-14 07:13:20|45.17|44.47|45.1|44.4|45.18|44.48|45.1|44.4|13
1655190810000|2022-06-14 07:13:30|45.11|44.41|45.13|44.43|45.15|44.45|45.09|44.39|18
1655190820000|2022-06-14 07:13:40|45.11|44.41|45.09|44.39|45.11|44.41|45.07|44.37|22
1655190830000|2022-06-14 07:13:50|45.08|44.38|45.05|44.35|45.11|44.41|45.05|44.35|25
1655190840000|2022-06-14 07:14:00|45.07|44.37|45.08|44.38|45.09|44.39|45.05|44.35|16
1655190850000|2022-06-14 07:14:10|45.1|44.4|45.02|44.32|45.1|44.4|45|44.3|23
1655190860000|2022-06-14 07:14:20|45.03|44.33|45|44.3|45.03|44.33|44.99|44.29|25
1655190870000|2022-06-14 07:14:30|44.99|44.29|45.08|44.38|45.09|44.39|44.97|44.27|17
1655190880000|2022-06-14 07:14:40|45.07|44.37|45.07|44.37|45.1|44.4|45.06|44.36|19
1655190890000|2022-06-14 07:14:50|45.08|44.38|45.05|44.35|45.08|44.38|45.02|44.32|24
1655190900000|2022-06-14 07:15:00|45.04|44.34|45.09|44.39|45.1|44.4|45.02|44.32|23
1655190910000|2022-06-14 07:15:10|45.08|44.38|45.07|44.37|45.09|44.39|45.07|44.37|9
1655190920000|2022-06-14 07:15:20|45.06|44.36|45.07|44.37|45.09|44.39|45.06|44.36|12
1655190930000|2022-06-14 07:15:30|45.06|44.36|45.03|44.33|45.09|44.39|45.02|44.32|18
1655190940000|2022-06-14 07:15:40|45.04|44.34|45.04|44.34|45.05|44.35|45.01|44.31|14
1655190950000|2022-06-14 07:15:50|45.01|44.31|44.98|44.28|45.05|44.35|44.95|44.25|24
1655190960000|2022-06-14 07:16:00|44.97|44.27|44.97|44.27|44.98|44.28|44.96|44.26|11
1655190970000|2022-06-14 07:16:10|44.98|44.28|44.98|44.28|44.99|44.29|44.97|44.27|12
1655190980000|2022-06-14 07:16:20|44.99|44.29|45.02|44.32|45.03|44.33|44.99|44.29|14
1655190990000|2022-06-14 07:16:30|45.01|44.31|45.02|44.32|45.04|44.34|45|44.3|14
1655191000000|2022-06-14 07:16:40|45.03|44.33|45.02|44.32|45.03|44.33|45.01|44.31|13
1655191010000|2022-06-14 07:16:50|45.01|44.31|45.02|44.32|45.08|44.38|45.01|44.31|17
1655191020000|2022-06-14 07:17:00|45.01|44.31|45.08|44.38|45.08|44.38|45.01|44.31|19
1655191030000|2022-06-14 07:17:10|45.07|44.37|45.08|44.38|45.08|44.38|45.03|44.33|14
1655191040000|2022-06-14 07:17:20|45.07|44.37|45.08|44.38|45.09|44.39|45.05|44.35|17
1655191050000|2022-06-14 07:17:30|45.07|44.37|45.06|44.36|45.09|44.39|45.05|44.35|16
1655191060000|2022-06-14 07:17:40|45.07|44.37|45.13|44.43|45.13|44.43|45.05|44.35|13
1655191070000|2022-06-14 07:17:50|45.12|44.42|45.11|44.41|45.14|44.44|45.1|44.4|22
1655191080000|2022-06-14 07:18:00|45.1|44.4|45.08|44.38|45.11|44.41|45.06|44.36|22
1655191090000|2022-06-14 07:18:10|45.1|44.4|45.15|44.45|45.17|44.47|45.1|44.4|20
1655191100000|2022-06-14 07:18:20|45.12|44.42|45.13|44.43|45.15|44.45|45.12|44.42|15
1655191110000|2022-06-14 07:18:30|45.12|44.42|45.13|44.43|45.15|44.45|45.11|44.41|16
1655191120000|2022-06-14 07:18:40|45.14|44.44|45.15|44.45|45.18|44.48|45.12|44.42|24
1655191130000|2022-06-14 07:18:50|45.12|44.42|45.16|44.46|45.17|44.47|45.12|44.42|15
1655191140000|2022-06-14 07:19:00|45.17|44.47|45.15|44.45|45.17|44.47|45.13|44.43|16
1655191150000|2022-06-14 07:19:10|45.16|44.46|45.13|44.43|45.16|44.46|45.11|44.41|20
1655191160000|2022-06-14 07:19:20|45.14|44.44|45.14|44.44|45.18|44.48|45.12|44.42|15
1655191170000|2022-06-14 07:19:30|45.13|44.43|45.15|44.45|45.17|44.47|45.12|44.42|16
1655191180000|2022-06-14 07:19:40|45.17|44.47|45.17|44.47|45.17|44.47|45.14|44.44|14
1655191190000|2022-06-14 07:19:50|45.15|44.45|45.13|44.43|45.15|44.45|45.13|44.43|4
1655191200000|2022-06-14 07:20:00|45.14|44.44|45.08|44.38|45.14|44.44|45.07|44.37|16
1655191210000|2022-06-14 07:20:10|45.07|44.37|45.13|44.43|45.13|44.43|45.06|44.36|14
1655191220000|2022-06-14 07:20:20|45.14|44.44|45.12|44.42|45.16|44.46|45.12|44.42|10
1655191230000|2022-06-14 07:20:30|45.11|44.41|45.13|44.43|45.13|44.43|45.07|44.37|21
1655191240000|2022-06-14 07:20:40|45.11|44.41|45.05|44.35|45.13|44.43|45.02|44.32|27
1655191250000|2022-06-14 07:20:50|45.06|44.36|45.09|44.39|45.09|44.39|45|44.3|23
1655191260000|2022-06-14 07:21:00|45.08|44.38|45.03|44.33|45.08|44.38|45|44.3|18
1655191270000|2022-06-14 07:21:10|45|44.3|44.96|44.26|45.04|44.34|44.95|44.25|19
1655191280000|2022-06-14 07:21:20|44.95|44.25|44.93|44.23|44.96|44.26|44.91|44.21|13
1655191290000|2022-06-14 07:21:30|44.94|44.24|44.92|44.22|44.95|44.25|44.9|44.2|23
1655191300000|2022-06-14 07:21:40|44.9|44.2|44.9|44.2|44.96|44.26|44.89|44.19|21
1655191310000|2022-06-14 07:21:50|44.89|44.19|44.95|44.25|44.95|44.25|44.87|44.17|19
1655191320000|2022-06-14 07:22:00|44.94|44.24|44.94|44.24|44.98|44.28|44.93|44.23|13
1655191330000|2022-06-14 07:22:10|44.93|44.23|44.96|44.26|44.97|44.27|44.93|44.23|14
1655191340000|2022-06-14 07:22:20|44.97|44.27|44.98|44.28|44.99|44.29|44.96|44.26|17
1655191350000|2022-06-14 07:22:30|44.97|44.27|45.01|44.31|45.03|44.33|44.97|44.27|17
1655191360000|2022-06-14 07:22:40|45.02|44.32|45.04|44.34|45.05|44.35|45.01|44.31|20
1655191370000|2022-06-14 07:22:50|45.03|44.33|45.08|44.38|45.09|44.39|45.02|44.32|20
1655191380000|2022-06-14 07:23:00|45.1|44.4|45.09|44.39|45.1|44.4|45.08|44.38|10
1655191390000|2022-06-14 07:23:10|45.08|44.38|45.01|44.31|45.1|44.4|45|44.3|23
1655191400000|2022-06-14 07:23:20|45.02|44.32|45.1|44.4|45.1|44.4|45.02|44.32|17
1655191410000|2022-06-14 07:23:30|45.09|44.39|45.08|44.38|45.12|44.42|45.07|44.37|15
1655191420000|2022-06-14 07:23:40|45.09|44.39|45.09|44.39|45.1|44.4|45.04|44.34|20
1655191430000|2022-06-14 07:23:50|45.06|44.36|45.12|44.42|45.13|44.43|45.06|44.36|17
1655191440000|2022-06-14 07:24:00|45.11|44.41|45.08|44.38|45.13|44.43|45.07|44.37|20
1655191450000|2022-06-14 07:24:10|45.09|44.39|45.03|44.33|45.09|44.39|45|44.3|26
1655191460000|2022-06-14 07:24:20|45.04|44.34|45.05|44.35|45.05|44.35|45.02|44.32|18
1655191470000|2022-06-14 07:24:30|45.06|44.36|45.07|44.37|45.08|44.38|45.05|44.35|16
1655191480000|2022-06-14 07:24:40|45.08|44.38|45.07|44.37|45.08|44.38|45.04|44.34|11
1655191490000|2022-06-14 07:24:50|45.06|44.36|45.03|44.33|45.07|44.37|45.03|44.33|11
1655191500000|2022-06-14 07:25:00|45.05|44.35|45.14|44.44|45.14|44.44|45.03|44.33|20
1655191510000|2022-06-14 07:25:10|45.13|44.43|45.08|44.38|45.13|44.43|45.06|44.36|14
1655191520000|2022-06-14 07:25:20|45.1|44.4|45.1|44.4|45.1|44.4|45.06|44.36|13
1655191530000|2022-06-14 07:25:30|45.09|44.39|45.05|44.35|45.1|44.4|45.04|44.34|12
1655191540000|2022-06-14 07:25:40|45.06|44.36|45.04|44.34|45.06|44.36|45.03|44.33|15
1655191550000|2022-06-14 07:25:50|45.05|44.35|45.03|44.33|45.05|44.35|45.01|44.31|20
1655191560000|2022-06-14 07:26:00|45.02|44.32|44.99|44.29|45.04|44.34|44.98|44.28|19
1655191570000|2022-06-14 07:26:10|45|44.3|45.08|44.38|45.08|44.38|45|44.3|17
1655191580000|2022-06-14 07:26:20|45.07|44.37|45.11|44.41|45.12|44.42|45.07|44.37|18
1655191590000|2022-06-14 07:26:30|45.07|44.37|45.05|44.35|45.09|44.39|45.03|44.33|22
1655191600000|2022-06-14 07:26:40|45.08|44.38|45.11|44.41|45.14|44.44|45.07|44.37|15
1655191610000|2022-06-14 07:26:50|45.12|44.42|45.08|44.38|45.12|44.42|45.07|44.37|14
1655191620000|2022-06-14 07:27:00|45.12|44.42|45.11|44.41|45.15|44.45|45.08|44.38|22
1655191630000|2022-06-14 07:27:10|45.1|44.4|45.11|44.41|45.11|44.41|45.1|44.4|4
1655191640000|2022-06-14 07:27:20|45.1|44.4|45.11|44.41|45.12|44.42|45.1|44.4|8
1655191650000|2022-06-14 07:27:30|45.12|44.42|45.15|44.45|45.15|44.45|45.07|44.37|20
1655191660000|2022-06-14 07:27:40|45.14|44.44|45.12|44.42|45.15|44.45|45.11|44.41|23
1655191670000|2022-06-14 07:27:50|45.11|44.41|45.1|44.4|45.12|44.42|45.08|44.38|21
1655191680000|2022-06-14 07:28:00|45.09|44.39|45.09|44.39|45.12|44.42|45.08|44.38|16
1655191690000|2022-06-14 07:28:10|45.08|44.38|45.13|44.43|45.13|44.43|45.08|44.38|14
1655191700000|2022-06-14 07:28:20|45.1|44.4|45.11|44.41|45.13|44.43|45.1|44.4|17
1655191710000|2022-06-14 07:28:30|45.13|44.43|45.13|44.43|45.13|44.43|45.1|44.4|20
1655191720000|2022-06-14 07:28:40|45.12|44.42|45.1|44.4|45.13|44.43|45.09|44.39|20
1655191730000|2022-06-14 07:28:50|45.09|44.39|45.09|44.39|45.1|44.4|45.05|44.35|12
1655191740000|2022-06-14 07:29:00|45.1|44.4|45.09|44.39|45.13|44.43|45.08|44.38|19
1655191750000|2022-06-14 07:29:10|45.1|44.4|45.08|44.38|45.1|44.4|45.05|44.35|14
1655191760000|2022-06-14 07:29:20|45.07|44.37|45.13|44.43|45.13|44.43|45.07|44.37|11
1655191770000|2022-06-14 07:29:30|45.11|44.41|45.12|44.42|45.13|44.43|45.11|44.41|5
1655191780000|2022-06-14 07:29:40|45.11|44.41|45.12|44.42|45.13|44.43|45.11|44.41|13
1655191790000|2022-06-14 07:29:50|45.14|44.44|45.12|44.42|45.15|44.45|45.08|44.38|17
1655191800000|2022-06-14 07:30:00|45.13|44.43|45.09|44.39|45.13|44.43|45.07|44.37|22
1655191810000|2022-06-14 07:30:10|45.1|44.4|45.11|44.41|45.14|44.44|45.09|44.39|20
1655191820000|2022-06-14 07:30:20|45.13|44.43|45.1|44.4|45.14|44.44|45.1|44.4|19
1655191830000|2022-06-14 07:30:30|45.12|44.42|44.95|44.25|45.13|44.43|44.94|44.24|20
1655191840000|2022-06-14 07:30:40|44.94|44.24|44.93|44.23|44.95|44.25|44.91|44.21|21
1655191850000|2022-06-14 07:30:50|44.95|44.25|44.91|44.21|44.95|44.25|44.9|44.2|17
1655191860000|2022-06-14 07:31:00|44.92|44.22|44.91|44.21|44.92|44.22|44.87|44.17|14
1655191870000|2022-06-14 07:31:10|44.93|44.23|44.91|44.21|44.96|44.26|44.88|44.18|24
1655191880000|2022-06-14 07:31:20|44.92|44.22|44.94|44.24|44.95|44.25|44.9|44.2|22
1655191890000|2022-06-14 07:31:30|44.93|44.23|44.94|44.24|44.96|44.26|44.91|44.21|19
1655191900000|2022-06-14 07:31:40|44.95|44.25|45.02|44.32|45.03|44.33|44.95|44.25|18
1655191910000|2022-06-14 07:31:50|45.03|44.33|45.18|44.48|45.18|44.48|45.03|44.33|21
1655191920000|2022-06-14 07:32:00|45.13|44.43|45.23|44.53|45.23|44.53|45.12|44.42|29
1655191930000|2022-06-14 07:32:10|45.25|44.55|45.33|44.63|45.37|44.67|45.23|44.53|27
1655191940000|2022-06-14 07:32:20|45.31|44.61|45.3|44.6|45.37|44.67|45.29|44.59|25
1655191950000|2022-06-14 07:32:30|45.29|44.59|45.29|44.59|45.34|44.64|45.27|44.57|23
1655191960000|2022-06-14 07:32:40|45.3|44.6|45.32|44.62|45.35|44.65|45.29|44.59|23
1655191970000|2022-06-14 07:32:50|45.31|44.61|45.26|44.56|45.34|44.64|45.26|44.56|21
1655191980000|2022-06-14 07:33:00|45.24|44.54|45.31|44.61|45.37|44.67|45.23|44.53|24
1655191990000|2022-06-14 07:33:10|45.32|44.62|45.25|44.55|45.32|44.62|45.23|44.53|24
1655192000000|2022-06-14 07:33:20|45.22|44.52|45.24|44.54|45.27|44.57|45.22|44.52|22
1655192010000|2022-06-14 07:33:30|45.23|44.53|45.28|44.58|45.3|44.6|45.23|44.53|26
1655192020000|2022-06-14 07:33:40|45.29|44.59|45.34|44.64|45.35|44.65|45.28|44.58|17
1655192030000|2022-06-14 07:33:50|45.35|44.65|45.38|44.68|45.39|44.69|45.33|44.63|21
1655192040000|2022-06-14 07:34:00|45.37|44.67|45.41|44.71|45.44|44.74|45.37|44.67|24
1655192050000|2022-06-14 07:34:10|45.4|44.7|45.39|44.69|45.44|44.74|45.36|44.66|17
1655192060000|2022-06-14 07:34:20|45.38|44.68|45.36|44.66|45.41|44.71|45.35|44.65|26
1655192070000|2022-06-14 07:34:30|45.38|44.68|45.39|44.69|45.39|44.69|45.32|44.62|23
1655192080000|2022-06-14 07:34:40|45.36|44.66|45.41|44.71|45.41|44.71|45.36|44.66|11
1655192090000|2022-06-14 07:34:50|45.42|44.72|45.44|44.74|45.45|44.75|45.38|44.68|26
1655192100000|2022-06-14 07:35:00|45.45|44.75|45.44|44.74|45.47|44.77|45.38|44.68|31
1655192110000|2022-06-14 07:35:10|45.45|44.75|45.4|44.7|45.47|44.77|45.34|44.64|21
1655192120000|2022-06-14 07:35:20|45.44|44.74|45.45|44.75|45.46|44.76|45.44|44.74|9
1655192130000|2022-06-14 07:35:30|45.46|44.76|45.46|44.76|45.47|44.77|45.44|44.74|13
1655192140000|2022-06-14 07:35:40|45.47|44.77|45.45|44.75|45.48|44.78|45.45|44.75|14
1655192150000|2022-06-14 07:35:50|45.46|44.76|45.49|44.79|45.49|44.79|45.45|44.75|18
1655192160000|2022-06-14 07:36:00|45.48|44.78|45.46|44.76|45.48|44.78|45.43|44.73|15
1655192170000|2022-06-14 07:36:10|45.48|44.78|45.48|44.78|45.5|44.8|45.46|44.76|15
1655192180000|2022-06-14 07:36:20|45.49|44.79|45.51|44.81|45.55|44.85|45.48|44.78|16
1655192190000|2022-06-14 07:36:30|45.53|44.83|45.5|44.8|45.55|44.85|45.47|44.77|21
1655192200000|2022-06-14 07:36:40|45.51|44.81|45.45|44.75|45.55|44.85|45.44|44.74|22
1655192210000|2022-06-14 07:36:50|45.46|44.76|45.44|44.74|45.48|44.78|45.43|44.73|25
1655192220000|2022-06-14 07:37:00|45.45|44.75|45.4|44.7|45.45|44.75|45.38|44.68|17
1655192230000|2022-06-14 07:37:10|45.41|44.71|45.43|44.73|45.46|44.76|45.4|44.7|19
1655192240000|2022-06-14 07:37:20|45.46|44.76|45.42|44.72|45.47|44.77|45.38|44.68|20
1655192250000|2022-06-14 07:37:30|45.43|44.73|45.42|44.72|45.46|44.76|45.38|44.68|28
1655192260000|2022-06-14 07:37:40|45.43|44.73|45.37|44.67|45.44|44.74|45.35|44.65|19
1655192270000|2022-06-14 07:37:50|45.36|44.66|45.46|44.76|45.46|44.76|45.35|44.65|14
1655192280000|2022-06-14 07:38:00|45.47|44.77|45.51|44.81|45.57|44.87|45.47|44.77|23
1655192290000|2022-06-14 07:38:10|45.52|44.82|45.55|44.85|45.57|44.87|45.51|44.81|17
1655192300000|2022-06-14 07:38:20|45.56|44.86|45.54|44.84|45.56|44.86|45.54|44.84|10
1655192310000|2022-06-14 07:38:30|45.55|44.85|45.54|44.84|45.56|44.86|45.53|44.83|17
1655192320000|2022-06-14 07:38:40|45.55|44.85|45.56|44.86|45.57|44.87|45.55|44.85|10
1655192330000|2022-06-14 07:38:50|45.57|44.87|45.64|44.94|45.67|44.97|45.56|44.86|19
1655192340000|2022-06-14 07:39:00|45.66|44.96|45.64|44.94|45.66|44.96|45.62|44.92|21
1655192350000|2022-06-14 07:39:10|45.66|44.96|45.64|44.94|45.68|44.98|45.63|44.93|18
1655192360000|2022-06-14 07:39:20|45.65|44.95|45.59|44.89|45.65|44.95|45.57|44.87|30
1655192370000|2022-06-14 07:39:30|45.6|44.9|45.65|44.95|45.65|44.95|45.59|44.89|19
1655192380000|2022-06-14 07:39:40|45.66|44.96|45.63|44.93|45.66|44.96|45.62|44.92|15
1655192390000|2022-06-14 07:39:50|45.64|44.94|45.6|44.9|45.66|44.96|45.58|44.88|20
1655192400000|2022-06-14 07:40:00|45.59|44.89|45.63|44.93|45.66|44.96|45.56|44.86|24
1655192410000|2022-06-14 07:40:10|45.62|44.92|45.65|44.95|45.65|44.95|45.61|44.91|21
1655192420000|2022-06-14 07:40:20|45.63|44.93|45.63|44.93|45.64|44.94|45.61|44.91|22
1655192430000|2022-06-14 07:40:30|45.62|44.92|45.63|44.93|45.67|44.97|45.6|44.9|18
1655192440000|2022-06-14 07:40:40|45.62|44.92|45.63|44.93|45.65|44.95|45.58|44.88|28
1655192450000|2022-06-14 07:40:50|45.62|44.92|45.64|44.94|45.65|44.95|45.6|44.9|22
1655192460000|2022-06-14 07:41:00|45.65|44.95|45.68|44.98|45.68|44.98|45.6|44.9|19
1655192470000|2022-06-14 07:41:10|45.67|44.97|45.69|44.99|45.73|45.03|45.66|44.96|21
1655192480000|2022-06-14 07:41:20|45.68|44.98|45.68|44.98|45.7|45|45.65|44.95|19
1655192490000|2022-06-14 07:41:30|45.69|44.99|45.66|44.96|45.7|45|45.65|44.95|16
1655192500000|2022-06-14 07:41:40|45.67|44.97|45.67|44.97|45.71|45.01|45.65|44.95|19
1655192510000|2022-06-14 07:41:50|45.69|44.99|45.69|44.99|45.72|45.02|45.67|44.97|22
1655192520000|2022-06-14 07:42:00|45.7|45|45.64|44.94|45.71|45.01|45.6|44.9|22
1655192530000|2022-06-14 07:42:10|45.6|44.9|45.64|44.94|45.67|44.97|45.6|44.9|22
1655192540000|2022-06-14 07:42:20|45.66|44.96|45.68|44.98|45.68|44.98|45.63|44.93|12
1655192550000|2022-06-14 07:42:30|45.64|44.94|45.63|44.93|45.67|44.97|45.59|44.89|22
1655192560000|2022-06-14 07:42:40|45.64|44.94|45.66|44.96|45.66|44.96|45.59|44.89|21
1655192570000|2022-06-14 07:42:50|45.63|44.93|45.63|44.93|45.64|44.94|45.59|44.89|17
1655192580000|2022-06-14 07:43:00|45.6|44.9|45.54|44.84|45.63|44.93|45.54|44.84|26
1655192590000|2022-06-14 07:43:10|45.55|44.85|45.54|44.84|45.57|44.87|45.52|44.82|26
1655192600000|2022-06-14 07:43:20|45.55|44.85|45.65|44.95|45.65|44.95|45.53|44.83|21
1655192610000|2022-06-14 07:43:30|45.63|44.93|45.64|44.94|45.65|44.95|45.62|44.92|18
1655192620000|2022-06-14 07:43:40|45.63|44.93|45.63|44.93|45.65|44.95|45.59|44.89|17
1655192630000|2022-06-14 07:43:50|45.62|44.92|45.64|44.94|45.64|44.94|45.6|44.9|18
1655192640000|2022-06-14 07:44:00|45.63|44.93|45.63|44.93|45.65|44.95|45.6|44.9|17
1655192650000|2022-06-14 07:44:10|45.61|44.91|45.66|44.96|45.66|44.96|45.61|44.91|14
1655192660000|2022-06-14 07:44:20|45.67|44.97|45.67|44.97|45.68|44.98|45.66|44.96|11
1655192670000|2022-06-14 07:44:30|45.66|44.96|45.64|44.94|45.68|44.98|45.62|44.92|13
1655192680000|2022-06-14 07:44:40|45.66|44.96|45.66|44.96|45.66|44.96|45.65|44.95|9
1655192690000|2022-06-14 07:44:50|45.67|44.97|45.61|44.91|45.67|44.97|45.55|44.85|19
1655192700000|2022-06-14 07:45:00|45.59|44.89|45.53|44.83|45.6|44.9|45.51|44.81|18
1655192710000|2022-06-14 07:45:10|45.52|44.82|45.6|44.9|45.6|44.9|45.52|44.82|17
1655192720000|2022-06-14 07:45:20|45.61|44.91|45.65|44.95|45.66|44.96|45.58|44.88|20
1655192730000|2022-06-14 07:45:30|45.66|44.96|45.66|44.96|45.66|44.96|45.63|44.93|14
1655192740000|2022-06-14 07:45:40|45.65|44.95|45.71|45.01|45.71|45.01|45.65|44.95|20
1655192750000|2022-06-14 07:45:50|45.72|45.02|45.79|45.09|45.79|45.09|45.71|45.01|21
1655192760000|2022-06-14 07:46:00|45.78|45.08|45.74|45.04|45.8|45.1|45.72|45.02|26
1655192770000|2022-06-14 07:46:10|45.75|45.05|45.73|45.03|45.77|45.07|45.7|45|25
1655192780000|2022-06-14 07:46:20|45.74|45.04|45.74|45.04|45.77|45.07|45.7|45|27
1655192790000|2022-06-14 07:46:30|45.75|45.05|45.75|45.05|45.78|45.08|45.71|45.01|22
1655192800000|2022-06-14 07:46:40|45.73|45.03|45.8|45.1|45.82|45.12|45.73|45.03|20
1655192810000|2022-06-14 07:46:50|45.81|45.11|45.84|45.14|45.88|45.18|45.81|45.11|19
1655192820000|2022-06-14 07:47:00|45.85|45.15|45.84|45.14|45.9|45.2|45.83|45.13|19
1655192830000|2022-06-14 07:47:10|45.83|45.13|45.81|45.11|45.86|45.16|45.8|45.1|23
1655192840000|2022-06-14 07:47:20|45.85|45.15|45.81|45.11|45.86|45.16|45.81|45.11|23
1655192850000|2022-06-14 07:47:30|45.8|45.1|45.76|45.06|45.83|45.13|45.76|45.06|23
1655192860000|2022-06-14 07:47:40|45.75|45.05|45.77|45.07|45.79|45.09|45.75|45.05|24
1655192870000|2022-06-14 07:47:50|45.79|45.09|45.78|45.08|45.84|45.14|45.76|45.06|23
1655192880000|2022-06-14 07:48:00|45.79|45.09|45.83|45.13|45.84|45.14|45.78|45.08|20
1655192890000|2022-06-14 07:48:10|45.84|45.14|45.82|45.12|45.86|45.16|45.82|45.12|11
1655192900000|2022-06-14 07:48:20|45.81|45.11|45.84|45.14|45.84|45.14|45.81|45.11|14
1655192910000|2022-06-14 07:48:30|45.87|45.17|45.8|45.1|45.87|45.17|45.76|45.06|21
1655192920000|2022-06-14 07:48:40|45.77|45.07|45.74|45.04|45.77|45.07|45.73|45.03|20
1655192930000|2022-06-14 07:48:50|45.71|45.01|45.72|45.02|45.75|45.05|45.7|45|17
1655192940000|2022-06-14 07:49:00|45.71|45.01|45.75|45.05|45.79|45.09|45.71|45.01|16
1655192950000|2022-06-14 07:49:10|45.77|45.07|45.79|45.09|45.79|45.09|45.72|45.02|15
1655192960000|2022-06-14 07:49:20|45.8|45.1|45.74|45.04|45.8|45.1|45.73|45.03|15
1655192970000|2022-06-14 07:49:30|45.73|45.03|45.74|45.04|45.75|45.05|45.73|45.03|6
1655192980000|2022-06-14 07:49:40|45.73|45.03|45.74|45.04|45.75|45.05|45.73|45.03|12
1655192990000|2022-06-14 07:49:50|45.75|45.05|45.74|45.04|45.75|45.05|45.72|45.02|10
1655193000000|2022-06-14 07:50:00|45.73|45.03|45.75|45.05|45.77|45.07|45.73|45.03|11
1655193010000|2022-06-14 07:50:10|45.74|45.04|45.77|45.07|45.8|45.1|45.73|45.03|19
1655193020000|2022-06-14 07:50:20|45.76|45.06|45.78|45.08|45.79|45.09|45.76|45.06|14
1655193030000|2022-06-14 07:50:30|45.79|45.09|45.78|45.08|45.84|45.14|45.78|45.08|14
1655193040000|2022-06-14 07:50:40|45.8|45.1|45.74|45.04|45.8|45.1|45.73|45.03|16
1655193050000|2022-06-14 07:50:50|45.75|45.05|45.76|45.06|45.77|45.07|45.73|45.03|17
1655193060000|2022-06-14 07:51:00|45.77|45.07|45.88|45.18|45.88|45.18|45.76|45.06|16
1655193070000|2022-06-14 07:51:10|45.87|45.17|45.9|45.2|45.91|45.21|45.87|45.17|11
1655193080000|2022-06-14 07:51:20|45.88|45.18|45.9|45.2|45.92|45.22|45.85|45.15|20
1655193090000|2022-06-14 07:51:30|45.91|45.21|45.94|45.24|45.94|45.24|45.89|45.19|24
1655193100000|2022-06-14 07:51:40|45.93|45.23|45.93|45.23|45.94|45.24|45.9|45.2|21
1655193110000|2022-06-14 07:51:50|45.94|45.24|45.93|45.23|45.94|45.24|45.92|45.22|12
1655193120000|2022-06-14 07:52:00|45.91|45.21|45.89|45.19|45.93|45.23|45.88|45.18|22
1655193130000|2022-06-14 07:52:10|45.88|45.18|45.88|45.18|45.9|45.2|45.86|45.16|15
1655193140000|2022-06-14 07:52:20|45.87|45.17|45.88|45.18|45.88|45.18|45.85|45.15|16
1655193150000|2022-06-14 07:52:30|45.86|45.16|45.93|45.23|45.95|45.25|45.85|45.15|23
1655193160000|2022-06-14 07:52:40|45.94|45.24|45.89|45.19|45.95|45.25|45.88|45.18|22
1655193170000|2022-06-14 07:52:50|45.9|45.2|45.9|45.2|45.92|45.22|45.89|45.19|15
1655193180000|2022-06-14 07:53:00|45.89|45.19|45.94|45.24|45.94|45.24|45.87|45.17|17
1655193190000|2022-06-14 07:53:10|45.95|45.25|45.97|45.27|46|45.3|45.94|45.24|19
1655193200000|2022-06-14 07:53:20|45.98|45.28|45.89|45.19|45.98|45.28|45.87|45.17|31
1655193210000|2022-06-14 07:53:30|45.9|45.2|45.89|45.19|45.9|45.2|45.86|45.16|14
1655193220000|2022-06-14 07:53:40|45.88|45.18|45.84|45.14|45.91|45.21|45.84|45.14|21
1655193230000|2022-06-14 07:53:50|45.85|45.15|45.85|45.15|45.86|45.16|45.84|45.14|16
1655193240000|2022-06-14 07:54:00|45.84|45.14|45.84|45.14|45.87|45.17|45.83|45.13|15
1655193250000|2022-06-14 07:54:10|45.83|45.13|45.89|45.19|45.91|45.21|45.82|45.12|21
1655193260000|2022-06-14 07:54:20|45.88|45.18|45.83|45.13|45.9|45.2|45.81|45.11|23
1655193270000|2022-06-14 07:54:30|45.84|45.14|45.86|45.16|45.87|45.17|45.82|45.12|19
1655193280000|2022-06-14 07:54:40|45.84|45.14|45.86|45.16|45.86|45.16|45.82|45.12|14
1655193290000|2022-06-14 07:54:50|45.85|45.15|45.85|45.15|45.86|45.16|45.82|45.12|22
1655193300000|2022-06-14 07:55:00|45.86|45.16|45.83|45.13|45.86|45.16|45.83|45.13|16
1655193310000|2022-06-14 07:55:10|45.82|45.12|45.83|45.13|45.86|45.16|45.81|45.11|20
1655193320000|2022-06-14 07:55:20|45.84|45.14|45.83|45.13|45.85|45.15|45.81|45.11|16
1655193330000|2022-06-14 07:55:30|45.84|45.14|45.84|45.14|45.89|45.19|45.82|45.12|12
1655193340000|2022-06-14 07:55:40|45.83|45.13|45.82|45.12|45.85|45.15|45.82|45.12|9
1655193350000|2022-06-14 07:55:50|45.83|45.13|45.76|45.06|45.84|45.14|45.76|45.06|13
1655193360000|2022-06-14 07:56:00|45.74|45.04|45.84|45.14|45.84|45.14|45.74|45.04|16
1655193370000|2022-06-14 07:56:10|45.85|45.15|45.77|45.07|45.85|45.15|45.75|45.05|27
1655193380000|2022-06-14 07:56:20|45.79|45.09|45.79|45.09|45.81|45.11|45.75|45.05|13
1655193390000|2022-06-14 07:56:30|45.8|45.1|45.84|45.14|45.84|45.14|45.78|45.08|15
1655193400000|2022-06-14 07:56:40|45.82|45.12|45.83|45.13|45.85|45.15|45.82|45.12|10
1655193410000|2022-06-14 07:56:50|45.82|45.12|45.79|45.09|45.82|45.12|45.78|45.08|25
1655193420000|2022-06-14 07:57:00|45.8|45.1|45.83|45.13|45.85|45.15|45.78|45.08|19
1655193430000|2022-06-14 07:57:10|45.84|45.14|45.84|45.14|45.85|45.15|45.82|45.12|14
1655193440000|2022-06-14 07:57:20|45.82|45.12|45.82|45.12|45.84|45.14|45.82|45.12|5
1655193450000|2022-06-14 07:57:30|45.83|45.13|45.84|45.14|45.84|45.14|45.8|45.1|14
1655193460000|2022-06-14 07:57:40|45.85|45.15|45.86|45.16|45.87|45.17|45.84|45.14|12
1655193470000|2022-06-14 07:57:50|45.85|45.15|45.85|45.15|45.86|45.16|45.85|45.15|5
1655193480000|2022-06-14 07:58:00|45.84|45.14|45.88|45.18|45.88|45.18|45.84|45.14|12
1655193490000|2022-06-14 07:58:10|45.89|45.19|45.93|45.23|45.93|45.23|45.88|45.18|18
1655193500000|2022-06-14 07:58:20|45.92|45.22|45.87|45.17|45.93|45.23|45.87|45.17|17
1655193510000|2022-06-14 07:58:30|45.88|45.18|45.89|45.19|45.89|45.19|45.83|45.13|18
1655193520000|2022-06-14 07:58:40|45.9|45.2|45.85|45.15|45.9|45.2|45.85|45.15|12
1655193530000|2022-06-14 07:58:50|45.86|45.16|45.86|45.16|45.87|45.17|45.85|45.15|17
1655193540000|2022-06-14 07:59:00|45.85|45.15|45.91|45.21|45.92|45.22|45.85|45.15|17
1655193550000|2022-06-14 07:59:10|45.9|45.2|45.89|45.19|45.92|45.22|45.89|45.19|9
1655193560000|2022-06-14 07:59:20|45.9|45.2|45.89|45.19|45.92|45.22|45.89|45.19|9
1655193570000|2022-06-14 07:59:30|45.9|45.2|45.89|45.19|45.91|45.21|45.87|45.17|10
1655193580000|2022-06-14 07:59:40|45.9|45.2|45.87|45.17|45.91|45.21|45.86|45.16|17
1655193590000|2022-06-14 07:59:50|45.88|45.18|45.87|45.17|45.89|45.19|45.86|45.16|18
1655193600000|2022-06-14 08:00:00|45.86|45.16|45.87|45.17|45.87|45.17|45.83|45.13|18
1655193610000|2022-06-14 08:00:10|45.88|45.18|45.87|45.17|45.88|45.18|45.85|45.15|17
1655193620000|2022-06-14 08:00:20|45.88|45.18|45.88|45.18|45.9|45.2|45.84|45.14|20
1655193630000|2022-06-14 08:00:30|45.89|45.19|45.84|45.14|45.89|45.19|45.84|45.14|11
1655193640000|2022-06-14 08:00:40|45.85|45.15|45.84|45.14|45.88|45.18|45.84|45.14|17
1655193650000|2022-06-14 08:00:50|45.85|45.15|45.86|45.16|45.89|45.19|45.85|45.15|13
1655193660000|2022-06-14 08:01:00|45.83|45.13|45.86|45.16|45.9|45.2|45.83|45.13|23
1655193670000|2022-06-14 08:01:10|45.88|45.18|45.86|45.16|45.88|45.18|45.84|45.14|19
1655193680000|2022-06-14 08:01:20|45.85|45.15|45.86|45.16|45.89|45.19|45.84|45.14|25
1655193690000|2022-06-14 08:01:30|45.87|45.17|45.89|45.19|45.89|45.19|45.85|45.15|12
1655193700000|2022-06-14 08:01:40|45.88|45.18|45.86|45.16|45.89|45.19|45.83|45.13|24
1655193710000|2022-06-14 08:01:50|45.85|45.15|45.91|45.21|45.92|45.22|45.85|45.15|21
1655193720000|2022-06-14 08:02:00|45.92|45.22|45.91|45.21|45.93|45.23|45.89|45.19|17
1655193730000|2022-06-14 08:02:10|45.9|45.2|45.84|45.14|45.91|45.21|45.84|45.14|19
1655193740000|2022-06-14 08:02:20|45.83|45.13|45.84|45.14|45.86|45.16|45.83|45.13|22
1655193750000|2022-06-14 08:02:30|45.85|45.15|45.78|45.08|45.86|45.16|45.78|45.08|16
1655193760000|2022-06-14 08:02:40|45.76|45.06|45.81|45.11|45.81|45.11|45.73|45.03|25
1655193770000|2022-06-14 08:02:50|45.82|45.12|45.77|45.07|45.84|45.14|45.75|45.05|20
1655193780000|2022-06-14 08:03:00|45.75|45.05|45.73|45.03|45.8|45.1|45.72|45.02|18
1655193790000|2022-06-14 08:03:10|45.69|44.99|45.68|44.98|45.71|45.01|45.67|44.97|15
1655193800000|2022-06-14 08:03:20|45.69|44.99|45.59|44.89|45.69|44.99|45.58|44.88|21
1655193810000|2022-06-14 08:03:30|45.6|44.9|45.58|44.88|45.61|44.91|45.58|44.88|11
1655193820000|2022-06-14 08:03:40|45.57|44.87|45.58|44.88|45.59|44.89|45.55|44.85|18
1655193830000|2022-06-14 08:03:50|45.59|44.89|45.6|44.9|45.6|44.9|45.58|44.88|24
1655193840000|2022-06-14 08:04:00|45.59|44.89|45.58|44.88|45.61|44.91|45.56|44.86|22
1655193850000|2022-06-14 08:04:10|45.57|44.87|45.7|45|45.7|45|45.57|44.87|22
1655193860000|2022-06-14 08:04:20|45.71|45.01|45.74|45.04|45.74|45.04|45.7|45|22
1655193870000|2022-06-14 08:04:30|45.73|45.03|45.73|45.03|45.74|45.04|45.72|45.02|11
1655193880000|2022-06-14 08:04:40|45.72|45.02|45.79|45.09|45.8|45.1|45.72|45.02|16
1655193890000|2022-06-14 08:04:50|45.8|45.1|45.81|45.11|45.81|45.11|45.79|45.09|21
1655193900000|2022-06-14 08:05:00|45.82|45.12|45.78|45.08|45.82|45.12|45.75|45.05|18
1655193910000|2022-06-14 08:05:10|45.79|45.09|45.75|45.05|45.81|45.11|45.73|45.03|25
1655193920000|2022-06-14 08:05:20|45.73|45.03|45.6|44.9|45.75|45.05|45.6|44.9|18
1655193930000|2022-06-14 08:05:30|45.58|44.88|45.38|44.68|45.58|44.88|45.38|44.68|29
1655193940000|2022-06-14 08:05:40|45.37|44.67|45.27|44.57|45.39|44.69|45.26|44.56|31
1655193950000|2022-06-14 08:05:50|45.25|44.55|45.23|44.53|45.27|44.57|45.2|44.5|26
1655193960000|2022-06-14 08:06:00|45.22|44.52|45.08|44.38|45.22|44.52|45.06|44.36|25
1655193970000|2022-06-14 08:06:10|45.07|44.37|45.01|44.31|45.07|44.37|45.01|44.31|18
1655193980000|2022-06-14 08:06:20|45|44.3|45.01|44.31|45.08|44.38|44.99|44.29|31
1655193990000|2022-06-14 08:06:30|45|44.3|45.05|44.35|45.06|44.36|44.95|44.25|23
1655194000000|2022-06-14 08:06:40|45.06|44.36|45.06|44.36|45.15|44.45|45.05|44.35|26
1655194010000|2022-06-14 08:06:50|45.08|44.38|45.04|44.34|45.1|44.4|45.04|44.34|18
1655194020000|2022-06-14 08:07:00|45.06|44.36|45.08|44.38|45.09|44.39|45.03|44.33|23
1655194030000|2022-06-14 08:07:10|45.09|44.39|45.08|44.38|45.11|44.41|45.07|44.37|13
1655194040000|2022-06-14 08:07:20|45.07|44.37|45.17|44.47|45.17|44.47|45.06|44.36|29
1655194050000|2022-06-14 08:07:30|45.15|44.45|45.17|44.47|45.18|44.48|45.13|44.43|25
1655194060000|2022-06-14 08:07:40|45.16|44.46|45.13|44.43|45.18|44.48|45.11|44.41|26
1655194070000|2022-06-14 08:07:50|45.14|44.44|45.11|44.41|45.15|44.45|45.11|44.41|22
1655194080000|2022-06-14 08:08:00|45.12|44.42|45.13|44.43|45.17|44.47|45.1|44.4|21
1655194090000|2022-06-14 08:08:10|45.14|44.44|45.13|44.43|45.15|44.45|45.1|44.4|19
1655194100000|2022-06-14 08:08:20|45.12|44.42|45.12|44.42|45.13|44.43|45.09|44.39|13
1655194110000|2022-06-14 08:08:30|45.13|44.43|45.12|44.42|45.16|44.46|45.11|44.41|20
1655194120000|2022-06-14 08:08:40|45.11|44.41|45.08|44.38|45.13|44.43|45.08|44.38|17
1655194130000|2022-06-14 08:08:50|45.09|44.39|45.14|44.44|45.14|44.44|45.08|44.38|14
1655194140000|2022-06-14 08:09:00|45.16|44.46|45.14|44.44|45.17|44.47|45.13|44.43|15
1655194150000|2022-06-14 08:09:10|45.16|44.46|45.1|44.4|45.16|44.46|45.1|44.4|20
1655194160000|2022-06-14 08:09:20|45.14|44.44|45.15|44.45|45.17|44.47|45.11|44.41|18
1655194170000|2022-06-14 08:09:30|45.17|44.47|45.24|44.54|45.26|44.56|45.14|44.44|18
1655194180000|2022-06-14 08:09:40|45.26|44.56|45.24|44.54|45.26|44.56|45.2|44.5|22
1655194190000|2022-06-14 08:09:50|45.25|44.55|45.22|44.52|45.25|44.55|45.19|44.49|19
1655194200000|2022-06-14 08:10:00|45.2|44.5|45.18|44.48|45.24|44.54|45.16|44.46|22
1655194210000|2022-06-14 08:10:10|45.17|44.47|45.2|44.5|45.21|44.51|45.14|44.44|23
1655194220000|2022-06-14 08:10:20|45.21|44.51|45.23|44.53|45.23|44.53|45.19|44.49|25
1655194230000|2022-06-14 08:10:30|45.21|44.51|45.19|44.49|45.23|44.53|45.18|44.48|8
1655194240000|2022-06-14 08:10:40|45.2|44.5|45.24|44.54|45.25|44.55|45.19|44.49|18
1655194250000|2022-06-14 08:10:50|45.25|44.55|45.22|44.52|45.27|44.57|45.19|44.49|18
1655194260000|2022-06-14 08:11:00|45.23|44.53|45.22|44.52|45.25|44.55|45.21|44.51|13
1655194270000|2022-06-14 08:11:10|45.26|44.56|45.22|44.52|45.27|44.57|45.2|44.5|18
1655194280000|2022-06-14 08:11:20|45.23|44.53|45.26|44.56|45.28|44.58|45.22|44.52|18
1655194290000|2022-06-14 08:11:30|45.23|44.53|45.27|44.57|45.29|44.59|45.23|44.53|25
1655194300000|2022-06-14 08:11:40|45.24|44.54|45.19|44.49|45.29|44.59|45.19|44.49|18
1655194310000|2022-06-14 08:11:50|45.2|44.5|45.2|44.5|45.22|44.52|45.17|44.47|24
1655194320000|2022-06-14 08:12:00|45.17|44.47|45.17|44.47|45.21|44.51|45.16|44.46|20
1655194330000|2022-06-14 08:12:10|45.2|44.5|45.2|44.5|45.22|44.52|45.16|44.46|19
1655194340000|2022-06-14 08:12:20|45.19|44.49|45.19|44.49|45.21|44.51|45.16|44.46|22
1655194350000|2022-06-14 08:12:30|45.2|44.5|45.19|44.49|45.22|44.52|45.15|44.45|19
1655194360000|2022-06-14 08:12:40|45.22|44.52|45.15|44.45|45.22|44.52|45.14|44.44|19
1655194370000|2022-06-14 08:12:50|45.16|44.46|45.17|44.47|45.2|44.5|45.16|44.46|13
1655194380000|2022-06-14 08:13:00|45.18|44.48|45.17|44.47|45.22|44.52|45.16|44.46|25
1655194390000|2022-06-14 08:13:10|45.21|44.51|45.11|44.41|45.21|44.51|45.1|44.4|22
1655194400000|2022-06-14 08:13:20|45.1|44.4|45.1|44.4|45.15|44.45|45.08|44.38|16
1655194410000|2022-06-14 08:13:30|45.12|44.42|45.1|44.4|45.14|44.44|45.08|44.38|16
1655194420000|2022-06-14 08:13:40|45.15|44.45|45.1|44.4|45.16|44.46|45.09|44.39|21
1655194430000|2022-06-14 08:13:50|45.12|44.42|45.04|44.34|45.15|44.45|45.04|44.34|26
1655194440000|2022-06-14 08:14:00|45.05|44.35|45|44.3|45.06|44.36|45|44.3|19
1655194450000|2022-06-14 08:14:10|45.02|44.32|45.04|44.34|45.04|44.34|44.98|44.28|22
1655194460000|2022-06-14 08:14:20|45.02|44.32|45.02|44.32|45.02|44.32|44.97|44.27|13
1655194470000|2022-06-14 08:14:30|45.03|44.33|45.07|44.37|45.09|44.39|45.03|44.33|25
1655194480000|2022-06-14 08:14:40|45.1|44.4|45.08|44.38|45.11|44.41|45.07|44.37|19
1655194490000|2022-06-14 08:14:50|45.11|44.41|45.07|44.37|45.12|44.42|45.06|44.36|22
1655194500000|2022-06-14 08:15:00|45.06|44.36|45.08|44.38|45.13|44.43|45.06|44.36|18
1655194510000|2022-06-14 08:15:10|45.1|44.4|45.04|44.34|45.1|44.4|44.99|44.29|28
1655194520000|2022-06-14 08:15:20|45.05|44.35|45.01|44.31|45.05|44.35|44.97|44.27|24
1655194530000|2022-06-14 08:15:30|45.02|44.32|45.05|44.35|45.08|44.38|45.02|44.32|27
1655194540000|2022-06-14 08:15:40|45.06|44.36|45.01|44.31|45.07|44.37|45.01|44.31|20
1655194550000|2022-06-14 08:15:50|45|44.3|45.02|44.32|45.03|44.33|44.98|44.28|23
1655194560000|2022-06-14 08:16:00|45.03|44.33|44.99|44.29|45.04|44.34|44.98|44.28|22
1655194570000|2022-06-14 08:16:10|44.98|44.28|45|44.3|45.02|44.32|44.98|44.28|15
1655194580000|2022-06-14 08:16:20|45.01|44.31|45.01|44.31|45.04|44.34|45|44.3|24
1655194590000|2022-06-14 08:16:30|45|44.3|45|44.3|45.04|44.34|45|44.3|18
1655194600000|2022-06-14 08:16:40|44.99|44.29|45|44.3|45.03|44.33|44.99|44.29|13
1655194610000|2022-06-14 08:16:50|45.01|44.31|45.03|44.33|45.03|44.33|45|44.3|14
1655194620000|2022-06-14 08:17:00|45.02|44.32|45.04|44.34|45.05|44.35|45.02|44.32|11
1655194630000|2022-06-14 08:17:10|45.06|44.36|45.05|44.35|45.06|44.36|45.04|44.34|14
1655194640000|2022-06-14 08:17:20|45.04|44.34|45.04|44.34|45.05|44.35|45.03|44.33|20
1655194650000|2022-06-14 08:17:30|45.03|44.33|45.04|44.34|45.06|44.36|45.03|44.33|8
1655194660000|2022-06-14 08:17:40|45.02|44.32|45.01|44.31|45.02|44.32|44.99|44.29|6
1655194670000|2022-06-14 08:17:50|44.99|44.29|45.02|44.32|45.03|44.33|44.99|44.29|10
1655194680000|2022-06-14 08:18:00|45.03|44.33|45.03|44.33|45.08|44.38|45.03|44.33|13
1655194690000|2022-06-14 08:18:10|45.04|44.34|45.03|44.33|45.07|44.37|45.02|44.32|15
1655194700000|2022-06-14 08:18:20|45.02|44.32|45.02|44.32|45.07|44.37|45.02|44.32|9
1655194710000|2022-06-14 08:18:30|45.05|44.35|45.02|44.32|45.05|44.35|45.02|44.32|2
1655194720000|2022-06-14 08:18:40|45.03|44.33|45.03|44.33|45.05|44.35|45.02|44.32|6
1655194730000|2022-06-14 08:18:50|45.04|44.34|45.01|44.31|45.04|44.34|45|44.3|12
1655194740000|2022-06-14 08:19:00|45.02|44.32|45.01|44.31|45.05|44.35|45.01|44.31|17
1655194750000|2022-06-14 08:19:10|45.03|44.33|45.05|44.35|45.06|44.36|45.01|44.31|18
1655194760000|2022-06-14 08:19:20|45.06|44.36|45.08|44.38|45.1|44.4|45.04|44.34|15
1655194770000|2022-06-14 08:19:30|45.06|44.36|45.07|44.37|45.1|44.4|45.05|44.35|12
1655194780000|2022-06-14 08:19:40|45.05|44.35|45.07|44.37|45.09|44.39|45.05|44.35|21
1655194790000|2022-06-14 08:19:50|45.05|44.35|45.06|44.36|45.1|44.4|45.03|44.33|10
1655194800000|2022-06-14 08:20:00|45.07|44.37|45.04|44.34|45.07|44.37|45.04|44.34|8
1655194810000|2022-06-14 08:20:10|45.05|44.35|45.07|44.37|45.08|44.38|45.04|44.34|14
1655194820000|2022-06-14 08:20:20|45.08|44.38|45.11|44.41|45.12|44.42|45.08|44.38|17
1655194830000|2022-06-14 08:20:30|45.1|44.4|45.04|44.34|45.11|44.41|45.04|44.34|17
1655194840000|2022-06-14 08:20:40|45.08|44.38|45.04|44.34|45.1|44.4|45.04|44.34|17
1655194850000|2022-06-14 08:20:50|45.06|44.36|45.05|44.35|45.07|44.37|45.05|44.35|6
1655194860000|2022-06-14 08:21:00|45.07|44.37|45.07|44.37|45.07|44.37|45.04|44.34|8
1655194870000|2022-06-14 08:21:10|45.08|44.38|45.06|44.36|45.12|44.42|45.06|44.36|15
1655194880000|2022-06-14 08:21:20|45.08|44.38|45.1|44.4|45.11|44.41|45.05|44.35|13
1655194890000|2022-06-14 08:21:30|45.11|44.41|45.06|44.36|45.11|44.41|45.03|44.33|13
1655194900000|2022-06-14 08:21:40|45.03|44.33|45.08|44.38|45.1|44.4|45.03|44.33|16
1655194910000|2022-06-14 08:21:50|45.09|44.39|45.02|44.32|45.09|44.39|45.02|44.32|16
1655194920000|2022-06-14 08:22:00|45.05|44.35|45.01|44.31|45.05|44.35|45.01|44.31|19
1655194930000|2022-06-14 08:22:10|45.02|44.32|45.08|44.38|45.1|44.4|45.02|44.32|20
1655194940000|2022-06-14 08:22:20|45.07|44.37|45.06|44.36|45.09|44.39|45.06|44.36|22
1655194950000|2022-06-14 08:22:30|45.07|44.37|45.06|44.36|45.1|44.4|45.06|44.36|14
1655194960000|2022-06-14 08:22:40|45.08|44.38|45.06|44.36|45.11|44.41|45.06|44.36|10
1655194970000|2022-06-14 08:22:50|45.09|44.39|45.08|44.38|45.09|44.39|45.07|44.37|10
1655194980000|2022-06-14 08:23:00|45.07|44.37|45.08|44.38|45.12|44.42|45.07|44.37|13
1655194990000|2022-06-14 08:23:10|45.07|44.37|45.09|44.39|45.11|44.41|45.07|44.37|27
1655195000000|2022-06-14 08:23:20|45.1|44.4|45.08|44.38|45.11|44.41|45.07|44.37|20
1655195010000|2022-06-14 08:23:30|45.09|44.39|45.06|44.36|45.09|44.39|45.06|44.36|15
1655195020000|2022-06-14 08:23:40|45.04|44.34|45.06|44.36|45.12|44.42|45.04|44.34|23
1655195030000|2022-06-14 08:23:50|45.09|44.39|45.06|44.36|45.09|44.39|45.05|44.35|9
1655195040000|2022-06-14 08:24:00|45.07|44.37|45.05|44.35|45.11|44.41|45.05|44.35|18
1655195050000|2022-06-14 08:24:10|45.11|44.41|45.09|44.39|45.11|44.41|45.06|44.36|19
1655195060000|2022-06-14 08:24:20|45.12|44.42|45.12|44.42|45.12|44.42|45.08|44.38|13
1655195070000|2022-06-14 08:24:30|45.08|44.38|45.1|44.4|45.12|44.42|45.08|44.38|9
1655195080000|2022-06-14 08:24:40|45.11|44.41|45.1|44.4|45.17|44.47|45.1|44.4|22
1655195090000|2022-06-14 08:24:50|45.09|44.39|45.1|44.4|45.16|44.46|45.08|44.38|23
1655195100000|2022-06-14 08:25:00|45.11|44.41|45.12|44.42|45.14|44.44|45.1|44.4|17
1655195110000|2022-06-14 08:25:10|45.13|44.43|45.14|44.44|45.17|44.47|45.13|44.43|8
1655195120000|2022-06-14 08:25:20|45.15|44.45|45.15|44.45|45.16|44.46|45.15|44.45|9
1655195130000|2022-06-14 08:25:30|45.14|44.44|45.15|44.45|45.15|44.45|45.12|44.42|15
1655195140000|2022-06-14 08:25:40|45.17|44.47|45.14|44.44|45.17|44.47|45.12|44.42|25
1655195150000|2022-06-14 08:25:50|45.13|44.43|45.14|44.44|45.16|44.46|45.13|44.43|14
1655195160000|2022-06-14 08:26:00|45.15|44.45|45.11|44.41|45.16|44.46|45.1|44.4|16
1655195170000|2022-06-14 08:26:10|45.12|44.42|45.13|44.43|45.14|44.44|45.09|44.39|8
1655195180000|2022-06-14 08:26:20|45.12|44.42|45.11|44.41|45.13|44.43|45.09|44.39|14
1655195190000|2022-06-14 08:26:30|45.12|44.42|45.09|44.39|45.12|44.42|45.07|44.37|14
1655195200000|2022-06-14 08:26:40|45.12|44.42|45.12|44.42|45.12|44.42|45.07|44.37|17
1655195210000|2022-06-14 08:26:50|45.11|44.41|45.08|44.38|45.13|44.43|45.04|44.34|21
1655195220000|2022-06-14 08:27:00|45.05|44.35|44.79|44.09|45.06|44.36|44.79|44.09|29
1655195230000|2022-06-14 08:27:10|44.78|44.08|44.74|44.04|44.79|44.09|44.7|44|27
1655195240000|2022-06-14 08:27:20|44.73|44.03|44.73|44.03|44.8|44.1|44.72|44.02|27
1655195250000|2022-06-14 08:27:30|44.75|44.05|44.76|44.06|44.78|44.08|44.73|44.03|17
1655195260000|2022-06-14 08:27:40|44.77|44.07|44.75|44.05|44.78|44.08|44.74|44.04|24
1655195270000|2022-06-14 08:27:50|44.76|44.06|44.73|44.03|44.77|44.07|44.71|44.01|21
1655195280000|2022-06-14 08:28:00|44.76|44.06|44.73|44.03|44.76|44.06|44.69|43.99|23
1655195290000|2022-06-14 08:28:10|44.69|43.99|44.68|43.98|44.74|44.04|44.67|43.97|14
1655195300000|2022-06-14 08:28:20|44.71|44.01|44.73|44.03|44.76|44.06|44.68|43.98|15
1655195310000|2022-06-14 08:28:30|44.74|44.04|44.76|44.06|44.77|44.07|44.72|44.02|17
1655195320000|2022-06-14 08:28:40|44.73|44.03|44.71|44.01|44.74|44.04|44.71|44.01|7
1655195330000|2022-06-14 08:28:50|44.7|44|44.75|44.05|44.76|44.06|44.7|44|16
1655195340000|2022-06-14 08:29:00|44.76|44.06|44.74|44.04|44.78|44.08|44.74|44.04|15
1655195350000|2022-06-14 08:29:10|44.75|44.05|44.78|44.08|44.79|44.09|44.73|44.03|17
1655195360000|2022-06-14 08:29:20|44.79|44.09|44.81|44.11|44.83|44.13|44.78|44.08|17
1655195370000|2022-06-14 08:29:30|44.8|44.1|44.79|44.09|44.86|44.16|44.77|44.07|21
1655195380000|2022-06-14 08:29:40|44.77|44.07|44.81|44.11|44.81|44.11|44.75|44.05|15
1655195390000|2022-06-14 08:29:50|44.8|44.1|44.78|44.08|44.84|44.14|44.78|44.08|19
1655195400000|2022-06-14 08:30:00|44.77|44.07|44.77|44.07|44.81|44.11|44.73|44.03|23
1655195410000|2022-06-14 08:30:10|44.79|44.09|44.79|44.09|44.82|44.12|44.78|44.08|21
1655195420000|2022-06-14 08:30:20|44.82|44.12|44.82|44.12|44.83|44.13|44.78|44.08|18
1655195430000|2022-06-14 08:30:30|44.81|44.11|44.8|44.1|44.82|44.12|44.79|44.09|17
1655195440000|2022-06-14 08:30:40|44.82|44.12|44.76|44.06|44.83|44.13|44.76|44.06|19
1655195450000|2022-06-14 08:30:50|44.79|44.09|44.8|44.1|44.8|44.1|44.75|44.05|16
1655195460000|2022-06-14 08:31:00|44.79|44.09|44.76|44.06|44.82|44.12|44.75|44.05|23
1655195470000|2022-06-14 08:31:10|44.77|44.07|44.71|44.01|44.79|44.09|44.71|44.01|17
1655195480000|2022-06-14 08:31:20|44.74|44.04|44.74|44.04|44.76|44.06|44.71|44.01|11
1655195490000|2022-06-14 08:31:30|44.75|44.05|44.7|44|44.76|44.06|44.69|43.99|18
1655195500000|2022-06-14 08:31:40|44.73|44.03|44.68|43.98|44.73|44.03|44.66|43.96|19
1655195510000|2022-06-14 08:31:50|44.67|43.97|44.67|43.97|44.69|43.99|44.65|43.95|16
1655195520000|2022-06-14 08:32:00|44.66|43.96|44.71|44.01|44.75|44.05|44.66|43.96|21
1655195530000|2022-06-14 08:32:10|44.72|44.02|44.78|44.08|44.79|44.09|44.72|44.02|17
1655195540000|2022-06-14 08:32:20|44.77|44.07|44.71|44.01|44.79|44.09|44.71|44.01|16
1655195550000|2022-06-14 08:32:30|44.75|44.05|44.71|44.01|44.75|44.05|44.7|44|14
1655195560000|2022-06-14 08:32:40|44.74|44.04|44.74|44.04|44.75|44.05|44.71|44.01|14
1655195570000|2022-06-14 08:32:50|44.76|44.06|44.72|44.02|44.76|44.06|44.71|44.01|18
1655195580000|2022-06-14 08:33:00|44.71|44.01|44.74|44.04|44.75|44.05|44.7|44|11
1655195590000|2022-06-14 08:33:10|44.75|44.05|44.7|44|44.75|44.05|44.69|43.99|19
1655195600000|2022-06-14 08:33:20|44.71|44.01|44.76|44.06|44.76|44.06|44.7|44|11
1655195610000|2022-06-14 08:33:30|44.75|44.05|44.72|44.02|44.76|44.06|44.71|44.01|14
1655195620000|2022-06-14 08:33:40|44.73|44.03|44.79|44.09|44.81|44.11|44.73|44.03|11
1655195630000|2022-06-14 08:33:50|44.78|44.08|44.76|44.06|44.8|44.1|44.76|44.06|10
1655195640000|2022-06-14 08:34:00|44.8|44.1|44.78|44.08|44.8|44.1|44.75|44.05|17
1655195650000|2022-06-14 08:34:10|44.77|44.07|44.71|44.01|44.78|44.08|44.7|44|14
1655195660000|2022-06-14 08:34:20|44.7|44|44.79|44.09|44.81|44.11|44.7|44|25
1655195670000|2022-06-14 08:34:30|44.78|44.08|44.82|44.12|44.85|44.15|44.78|44.08|18
1655195680000|2022-06-14 08:34:40|44.79|44.09|44.84|44.14|44.84|44.14|44.79|44.09|19
1655195690000|2022-06-14 08:34:50|44.85|44.15|44.84|44.14|44.85|44.15|44.8|44.1|14
1655195700000|2022-06-14 08:35:00|44.83|44.13|44.83|44.13|44.86|44.16|44.8|44.1|21
1655195710000|2022-06-14 08:35:10|44.8|44.1|44.94|44.24|44.99|44.29|44.8|44.1|27
1655195720000|2022-06-14 08:35:20|44.96|44.26|45.02|44.32|45.07|44.37|44.95|44.25|23
1655195730000|2022-06-14 08:35:30|45.03|44.33|44.99|44.29|45.08|44.38|44.98|44.28|23
1655195740000|2022-06-14 08:35:40|45.02|44.32|45|44.3|45.08|44.38|44.98|44.28|25
1655195750000|2022-06-14 08:35:50|45.01|44.31|45.1|44.4|45.13|44.43|44.99|44.29|29
1655195760000|2022-06-14 08:36:00|45.12|44.42|45.12|44.42|45.14|44.44|45.03|44.33|28
1655195770000|2022-06-14 08:36:10|45.11|44.41|45.05|44.35|45.13|44.43|45.05|44.35|23
1655195780000|2022-06-14 08:36:20|45.07|44.37|45.05|44.35|45.1|44.4|45.04|44.34|30
1655195790000|2022-06-14 08:36:30|45.06|44.36|45.05|44.35|45.07|44.37|45|44.3|23
1655195800000|2022-06-14 08:36:40|45.04|44.34|45.04|44.34|45.08|44.38|45.02|44.32|17
1655195810000|2022-06-14 08:36:50|45.01|44.31|44.96|44.26|45.03|44.33|44.94|44.24|30
1655195820000|2022-06-14 08:37:00|44.97|44.27|44.82|44.12|44.98|44.28|44.82|44.12|29
1655195830000|2022-06-14 08:37:10|44.83|44.13|44.85|44.15|44.88|44.18|44.83|44.13|19
1655195840000|2022-06-14 08:37:20|44.84|44.14|44.9|44.2|44.91|44.21|44.84|44.14|19
1655195850000|2022-06-14 08:37:30|44.88|44.18|44.91|44.21|44.91|44.21|44.83|44.13|21
1655195860000|2022-06-14 08:37:40|44.89|44.19|44.86|44.16|44.91|44.21|44.85|44.15|19
1655195870000|2022-06-14 08:37:50|44.89|44.19|44.87|44.17|44.9|44.2|44.84|44.14|19
1655195880000|2022-06-14 08:38:00|44.85|44.15|44.84|44.14|44.88|44.18|44.82|44.12|21
1655195890000|2022-06-14 08:38:10|44.88|44.18|44.86|44.16|44.89|44.19|44.81|44.11|25
1655195900000|2022-06-14 08:38:20|44.85|44.15|44.84|44.14|44.87|44.17|44.84|44.14|14
1655195910000|2022-06-14 08:38:30|44.83|44.13|44.86|44.16|44.86|44.16|44.82|44.12|10
1655195920000|2022-06-14 08:38:40|44.85|44.15|44.82|44.12|44.86|44.16|44.81|44.11|18
1655195930000|2022-06-14 08:38:50|44.83|44.13|44.88|44.18|44.88|44.18|44.82|44.12|18
1655195940000|2022-06-14 08:39:00|44.87|44.17|44.86|44.16|44.9|44.2|44.86|44.16|14
1655195950000|2022-06-14 08:39:10|44.87|44.17|44.91|44.21|44.91|44.21|44.87|44.17|10
1655195960000|2022-06-14 08:39:20|44.93|44.23|44.95|44.25|44.98|44.28|44.92|44.22|19
1655195970000|2022-06-14 08:39:30|44.94|44.24|44.95|44.25|45|44.3|44.93|44.23|13
1655195980000|2022-06-14 08:39:40|44.94|44.24|44.97|44.27|44.97|44.27|44.93|44.23|19
1655195990000|2022-06-14 08:39:50|44.95|44.25|44.97|44.27|44.98|44.28|44.95|44.25|9
1655196000000|2022-06-14 08:40:00|44.98|44.28|44.99|44.29|45|44.3|44.98|44.28|17
1655196010000|2022-06-14 08:40:10|45|44.3|44.98|44.28|45.03|44.33|44.96|44.26|26
1655196020000|2022-06-14 08:40:20|44.96|44.26|45.02|44.32|45.06|44.36|44.95|44.25|25
1655196030000|2022-06-14 08:40:30|45.01|44.31|44.93|44.23|45.03|44.33|44.92|44.22|22
1655196040000|2022-06-14 08:40:40|44.92|44.22|44.94|44.24|44.96|44.26|44.92|44.22|17
1655196050000|2022-06-14 08:40:50|44.97|44.27|44.97|44.27|44.98|44.28|44.93|44.23|11
1655196060000|2022-06-14 08:41:00|44.94|44.24|44.91|44.21|44.98|44.28|44.91|44.21|25
1655196070000|2022-06-14 08:41:10|44.9|44.2|44.92|44.22|44.94|44.24|44.88|44.18|17
1655196080000|2022-06-14 08:41:20|44.9|44.2|44.91|44.21|44.94|44.24|44.9|44.2|13
1655196090000|2022-06-14 08:41:30|44.9|44.2|44.91|44.21|44.94|44.24|44.88|44.18|25
1655196100000|2022-06-14 08:41:40|44.93|44.23|44.93|44.23|44.96|44.26|44.9|44.2|21
1655196110000|2022-06-14 08:41:50|44.92|44.22|44.95|44.25|44.96|44.26|44.92|44.22|17
1655196120000|2022-06-14 08:42:00|44.93|44.23|44.93|44.23|44.98|44.28|44.91|44.21|14
1655196130000|2022-06-14 08:42:10|44.96|44.26|44.96|44.26|44.96|44.26|44.92|44.22|17
1655196140000|2022-06-14 08:42:20|44.94|44.24|44.94|44.24|44.97|44.27|44.92|44.22|21
1655196150000|2022-06-14 08:42:30|44.96|44.26|44.96|44.26|44.98|44.28|44.94|44.24|19
1655196160000|2022-06-14 08:42:40|44.94|44.24|44.96|44.26|44.97|44.27|44.93|44.23|12
1655196170000|2022-06-14 08:42:50|44.95|44.25|45.04|44.34|45.04|44.34|44.94|44.24|15
1655196180000|2022-06-14 08:43:00|45.02|44.32|45.03|44.33|45.09|44.39|45.01|44.31|23
1655196190000|2022-06-14 08:43:10|45.06|44.36|45.05|44.35|45.07|44.37|45.03|44.33|11
1655196200000|2022-06-14 08:43:20|45.04|44.34|45.07|44.37|45.08|44.38|45.03|44.33|13
1655196210000|2022-06-14 08:43:30|45.08|44.38|45.08|44.38|45.08|44.38|45.06|44.36|12
1655196220000|2022-06-14 08:43:40|45.07|44.37|45.07|44.37|45.09|44.39|45.04|44.34|15
1655196230000|2022-06-14 08:43:50|45.05|44.35|45.08|44.38|45.09|44.39|45.05|44.35|10
1655196240000|2022-06-14 08:44:00|45.09|44.39|45.06|44.36|45.1|44.4|45.03|44.33|24
1655196250000|2022-06-14 08:44:10|45.04|44.34|44.96|44.26|45.05|44.35|44.96|44.26|20
1655196260000|2022-06-14 08:44:20|44.97|44.27|44.98|44.28|44.99|44.29|44.96|44.26|8
1655196270000|2022-06-14 08:44:30|44.97|44.27|44.98|44.28|44.99|44.29|44.91|44.21|18
1655196280000|2022-06-14 08:44:40|44.94|44.24|44.99|44.29|44.99|44.29|44.94|44.24|11
1655196290000|2022-06-14 08:44:50|44.98|44.28|44.98|44.28|44.99|44.29|44.95|44.25|10
1655196300000|2022-06-14 08:45:00|44.97|44.27|44.94|44.24|45|44.3|44.94|44.24|24
1655196310000|2022-06-14 08:45:10|44.93|44.23|44.97|44.27|44.97|44.27|44.93|44.23|7
1655196320000|2022-06-14 08:45:20|44.96|44.26|44.95|44.25|45.01|44.31|44.95|44.25|13
1655196330000|2022-06-14 08:45:30|44.97|44.27|44.99|44.29|44.99|44.29|44.95|44.25|16
1655196340000|2022-06-14 08:45:40|44.95|44.25|44.95|44.25|44.97|44.27|44.95|44.25|5
1655196350000|2022-06-14 08:45:50|44.94|44.24|44.98|44.28|44.98|44.28|44.94|44.24|19
1655196360000|2022-06-14 08:46:00|44.96|44.26|44.97|44.27|44.99|44.29|44.94|44.24|14
1655196370000|2022-06-14 08:46:10|44.98|44.28|45|44.3|45.05|44.35|44.98|44.28|26
1655196380000|2022-06-14 08:46:20|45.01|44.31|45|44.3|45.02|44.32|44.97|44.27|21
1655196390000|2022-06-14 08:46:30|45.01|44.31|45|44.3|45.04|44.34|44.95|44.25|16
1655196400000|2022-06-14 08:46:40|45.01|44.31|44.98|44.28|45.01|44.31|44.94|44.24|13
1655196410000|2022-06-14 08:46:50|44.97|44.27|45.02|44.32|45.02|44.32|44.96|44.26|15
1655196420000|2022-06-14 08:47:00|45|44.3|44.97|44.27|45.02|44.32|44.94|44.24|15
1655196430000|2022-06-14 08:47:10|44.99|44.29|44.96|44.26|44.99|44.29|44.94|44.24|11
1655196440000|2022-06-14 08:47:20|44.95|44.25|45|44.3|45|44.3|44.94|44.24|17
1655196450000|2022-06-14 08:47:30|44.97|44.27|44.97|44.27|45.02|44.32|44.95|44.25|16
1655196460000|2022-06-14 08:47:40|44.98|44.28|44.96|44.26|44.98|44.28|44.95|44.25|14
1655196470000|2022-06-14 08:47:50|44.97|44.27|44.94|44.24|44.98|44.28|44.94|44.24|10
1655196480000|2022-06-14 08:48:00|44.95|44.25|44.97|44.27|44.99|44.29|44.92|44.22|15
1655196490000|2022-06-14 08:48:10|44.96|44.26|44.97|44.27|45.01|44.31|44.96|44.26|17
1655196500000|2022-06-14 08:48:20|44.96|44.26|44.96|44.26|45|44.3|44.96|44.26|16
1655196510000|2022-06-14 08:48:30|44.92|44.22|44.88|44.18|44.96|44.26|44.88|44.18|19
1655196520000|2022-06-14 08:48:40|44.87|44.17|44.86|44.16|44.89|44.19|44.84|44.14|18
1655196530000|2022-06-14 08:48:50|44.88|44.18|44.84|44.14|44.89|44.19|44.84|44.14|15
1655196540000|2022-06-14 08:49:00|44.89|44.19|44.9|44.2|44.91|44.21|44.84|44.14|20
1655196550000|2022-06-14 08:49:10|44.89|44.19|44.86|44.16|44.9|44.2|44.86|44.16|8
1655196560000|2022-06-14 08:49:20|44.89|44.19|44.87|44.17|44.92|44.22|44.86|44.16|19
1655196570000|2022-06-14 08:49:30|44.89|44.19|44.93|44.23|44.96|44.26|44.86|44.16|17
1655196580000|2022-06-14 08:49:40|44.9|44.2|44.94|44.24|44.95|44.25|44.89|44.19|16
1655196590000|2022-06-14 08:49:50|44.93|44.23|44.94|44.24|44.95|44.25|44.9|44.2|21
1655196600000|2022-06-14 08:50:00|44.93|44.23|44.89|44.19|44.95|44.25|44.89|44.19|14
1655196610000|2022-06-14 08:50:10|44.92|44.22|44.92|44.22|44.94|44.24|44.89|44.19|12
1655196620000|2022-06-14 08:50:20|44.93|44.23|44.94|44.24|44.95|44.25|44.91|44.21|11
1655196630000|2022-06-14 08:50:30|44.92|44.22|44.98|44.28|44.99|44.29|44.92|44.22|19
1655196640000|2022-06-14 08:50:40|44.96|44.26|44.97|44.27|44.98|44.28|44.94|44.24|17
1655196650000|2022-06-14 08:50:50|44.94|44.24|44.95|44.25|45|44.3|44.92|44.22|16
1655196660000|2022-06-14 08:51:00|44.94|44.24|44.94|44.24|44.96|44.26|44.92|44.22|20
1655196670000|2022-06-14 08:51:10|44.95|44.25|44.99|44.29|45.01|44.31|44.94|44.24|18
1655196680000|2022-06-14 08:51:20|44.96|44.26|44.99|44.29|45.01|44.31|44.95|44.25|14
1655196690000|2022-06-14 08:51:30|44.97|44.27|44.97|44.27|44.98|44.28|44.94|44.24|17
1655196700000|2022-06-14 08:51:40|44.96|44.26|44.98|44.28|44.99|44.29|44.95|44.25|17
1655196710000|2022-06-14 08:51:50|44.97|44.27|44.98|44.28|44.98|44.28|44.94|44.24|19
1655196720000|2022-06-14 08:52:00|44.97|44.27|44.98|44.28|44.98|44.28|44.94|44.24|14
1655196730000|2022-06-14 08:52:10|44.99|44.29|44.93|44.23|45|44.3|44.92|44.22|13
1655196740000|2022-06-14 08:52:20|44.91|44.21|44.93|44.23|44.96|44.26|44.89|44.19|21
1655196750000|2022-06-14 08:52:30|44.91|44.21|44.93|44.23|44.93|44.23|44.9|44.2|13
1655196760000|2022-06-14 08:52:40|44.92|44.22|44.9|44.2|44.93|44.23|44.9|44.2|5
1655196770000|2022-06-14 08:52:50|44.91|44.21|44.87|44.17|44.93|44.23|44.86|44.16|17
1655196780000|2022-06-14 08:53:00|44.88|44.18|44.82|44.12|44.88|44.18|44.82|44.12|15
1655196790000|2022-06-14 08:53:10|44.81|44.11|44.77|44.07|44.86|44.16|44.77|44.07|26
1655196800000|2022-06-14 08:53:20|44.78|44.08|44.66|43.96|44.82|44.12|44.66|43.96|19
1655196810000|2022-06-14 08:53:30|44.67|43.97|44.67|43.97|44.71|44.01|44.64|43.94|23
1655196820000|2022-06-14 08:53:40|44.66|43.96|44.64|43.94|44.67|43.97|44.63|43.93|18
1655196830000|2022-06-14 08:53:50|44.63|43.93|44.66|43.96|44.68|43.98|44.6|43.9|24
1655196840000|2022-06-14 08:54:00|44.68|43.98|44.71|44.01|44.74|44.04|44.63|43.93|21
1655196850000|2022-06-14 08:54:10|44.7|44|44.73|44.03|44.73|44.03|44.65|43.95|23
1655196860000|2022-06-14 08:54:20|44.72|44.02|44.71|44.01|44.72|44.02|44.68|43.98|17
1655196870000|2022-06-14 08:54:30|44.68|43.98|44.63|43.93|44.68|43.98|44.63|43.93|15
1655196880000|2022-06-14 08:54:40|44.64|43.94|44.65|43.95|44.69|43.99|44.64|43.94|20
1655196890000|2022-06-14 08:54:50|44.64|43.94|44.65|43.95|44.69|43.99|44.64|43.94|16
1655196900000|2022-06-14 08:55:00|44.64|43.94|44.66|43.96|44.69|43.99|44.63|43.93|23
1655196910000|2022-06-14 08:55:10|44.65|43.95|44.67|43.97|44.67|43.97|44.63|43.93|18
1655196920000|2022-06-14 08:55:20|44.66|43.96|44.68|43.98|44.72|44.02|44.65|43.95|13
1655196930000|2022-06-14 08:55:30|44.67|43.97|44.7|44|44.73|44.03|44.66|43.96|13
1655196940000|2022-06-14 08:55:40|44.71|44.01|44.72|44.02|44.75|44.05|44.68|43.98|15
1655196950000|2022-06-14 08:55:50|44.71|44.01|44.76|44.06|44.8|44.1|44.71|44.01|23
1655196960000|2022-06-14 08:56:00|44.75|44.05|44.76|44.06|44.8|44.1|44.75|44.05|10
1655196970000|2022-06-14 08:56:10|44.75|44.05|44.81|44.11|44.81|44.11|44.75|44.05|18
1655196980000|2022-06-14 08:56:20|44.82|44.12|44.8|44.1|44.82|44.12|44.76|44.06|14
1655196990000|2022-06-14 08:56:30|44.77|44.07|44.74|44.04|44.8|44.1|44.74|44.04|14
1655197000000|2022-06-14 08:56:40|44.76|44.06|44.74|44.04|44.77|44.07|44.71|44.01|21
1655197010000|2022-06-14 08:56:50|44.73|44.03|44.75|44.05|44.76|44.06|44.71|44.01|20
1655197020000|2022-06-14 08:57:00|44.74|44.04|44.78|44.08|44.78|44.08|44.72|44.02|18
1655197030000|2022-06-14 08:57:10|44.77|44.07|44.79|44.09|44.8|44.1|44.76|44.06|17
1655197040000|2022-06-14 08:57:20|44.77|44.07|44.72|44.02|44.79|44.09|44.72|44.02|18
1655197050000|2022-06-14 08:57:30|44.76|44.06|44.71|44.01|44.76|44.06|44.71|44.01|21
1655197060000|2022-06-14 08:57:40|44.7|44|44.73|44.03|44.75|44.05|44.7|44|19
1655197070000|2022-06-14 08:57:50|44.74|44.04|44.7|44|44.74|44.04|44.67|43.97|14
1655197080000|2022-06-14 08:58:00|44.69|43.99|44.71|44.01|44.73|44.03|44.66|43.96|26
1655197090000|2022-06-14 08:58:10|44.68|43.98|44.73|44.03|44.74|44.04|44.68|43.98|22
1655197100000|2022-06-14 08:58:20|44.74|44.04|44.73|44.03|44.75|44.05|44.69|43.99|7
1655197110000|2022-06-14 08:58:30|44.75|44.05|44.74|44.04|44.75|44.05|44.69|43.99|13
1655197120000|2022-06-14 08:58:40|44.73|44.03|44.74|44.04|44.76|44.06|44.69|43.99|19
1655197130000|2022-06-14 08:58:50|44.76|44.06|44.73|44.03|44.76|44.06|44.69|43.99|17
1655197140000|2022-06-14 08:59:00|44.72|44.02|44.75|44.05|44.75|44.05|44.7|44|12
1655197150000|2022-06-14 08:59:10|44.74|44.04|44.66|43.96|44.76|44.06|44.66|43.96|26
1655197160000|2022-06-14 08:59:20|44.65|43.95|44.65|43.95|44.67|43.97|44.62|43.92|20
1655197170000|2022-06-14 08:59:30|44.66|43.96|44.66|43.96|44.68|43.98|44.64|43.94|11
1655197180000|2022-06-14 08:59:40|44.65|43.95|44.72|44.02|44.72|44.02|44.65|43.95|14
1655197190000|2022-06-14 08:59:50|44.71|44.01|44.71|44.01|44.71|44.01|44.65|43.95|13
1655197200000|2022-06-14 09:00:00|44.7|44|44.69|43.99|44.72|44.02|44.66|43.96|19
1655197210000|2022-06-14 09:00:10|44.68|43.98|44.74|44.04|44.75|44.05|44.67|43.97|20
1655197220000|2022-06-14 09:00:20|44.73|44.03|44.75|44.05|44.75|44.05|44.7|44|18
1655197230000|2022-06-14 09:00:30|44.74|44.04|44.74|44.04|44.75|44.05|44.69|43.99|16
1655197240000|2022-06-14 09:00:40|44.73|44.03|44.73|44.03|44.74|44.04|44.7|44|13
1655197250000|2022-06-14 09:00:50|44.72|44.02|44.74|44.04|44.74|44.04|44.7|44|11
1655197260000|2022-06-14 09:01:00|44.73|44.03|44.73|44.03|44.75|44.05|44.69|43.99|17
1655197270000|2022-06-14 09:01:10|44.72|44.02|44.73|44.03|44.75|44.05|44.69|43.99|19
1655197280000|2022-06-14 09:01:20|44.76|44.06|44.76|44.06|44.76|44.06|44.73|44.03|13
1655197290000|2022-06-14 09:01:30|44.74|44.04|44.7|44|44.76|44.06|44.67|43.97|25
1655197300000|2022-06-14 09:01:40|44.69|43.99|44.72|44.02|44.73|44.03|44.66|43.96|14
1655197310000|2022-06-14 09:01:50|44.7|44|44.7|44|44.75|44.05|44.66|43.96|18
1655197320000|2022-06-14 09:02:00|44.69|43.99|44.64|43.94|44.72|44.02|44.63|43.93|19
1655197330000|2022-06-14 09:02:10|44.63|43.93|44.69|43.99|44.7|44|44.61|43.91|21
1655197340000|2022-06-14 09:02:20|44.71|44.01|44.77|44.07|44.78|44.08|44.67|43.97|22
1655197350000|2022-06-14 09:02:30|44.73|44.03|44.76|44.06|44.78|44.08|44.72|44.02|17
1655197360000|2022-06-14 09:02:40|44.78|44.08|44.76|44.06|44.78|44.08|44.71|44.01|11
1655197370000|2022-06-14 09:02:50|44.78|44.08|44.71|44.01|44.78|44.08|44.71|44.01|4
1655197380000|2022-06-14 09:03:00|44.69|43.99|44.71|44.01|44.74|44.04|44.68|43.98|14
1655197390000|2022-06-14 09:03:10|44.73|44.03|44.71|44.01|44.73|44.03|44.7|44|11
1655197400000|2022-06-14 09:03:20|44.72|44.02|44.75|44.05|44.75|44.05|44.68|43.98|12
1655197410000|2022-06-14 09:03:30|44.73|44.03|44.73|44.03|44.75|44.05|44.68|43.98|14
1655197420000|2022-06-14 09:03:40|44.68|43.98|44.67|43.97|44.74|44.04|44.67|43.97|15
1655197430000|2022-06-14 09:03:50|44.68|43.98|44.71|44.01|44.71|44.01|44.67|43.97|15
1655197440000|2022-06-14 09:04:00|44.7|44|44.66|43.96|44.73|44.03|44.66|43.96|11
1655197450000|2022-06-14 09:04:10|44.67|43.97|44.68|43.98|44.69|43.99|44.65|43.95|13
1655197460000|2022-06-14 09:04:20|44.66|43.96|44.66|43.96|44.71|44.01|44.65|43.95|15
1655197470000|2022-06-14 09:04:30|44.65|43.95|44.71|44.01|44.73|44.03|44.65|43.95|23
1655197480000|2022-06-14 09:04:40|44.7|44|44.66|43.96|44.71|44.01|44.66|43.96|21
1655197490000|2022-06-14 09:04:50|44.69|43.99|44.69|43.99|44.7|44|44.66|43.96|5
1655197500000|2022-06-14 09:05:00|44.68|43.98|44.68|43.98|44.73|44.03|44.66|43.96|21
1655197510000|2022-06-14 09:05:10|44.67|43.97|44.68|43.98|44.72|44.02|44.67|43.97|25
1655197520000|2022-06-14 09:05:20|44.69|43.99|44.65|43.95|44.73|44.03|44.64|43.94|21
1655197530000|2022-06-14 09:05:30|44.64|43.94|44.61|43.91|44.66|43.96|44.59|43.89|20
1655197540000|2022-06-14 09:05:40|44.6|43.9|44.59|43.89|44.63|43.93|44.58|43.88|19
1655197550000|2022-06-14 09:05:50|44.54|43.84|44.57|43.87|44.59|43.89|44.54|43.84|16
1655197560000|2022-06-14 09:06:00|44.56|43.86|44.58|43.88|44.61|43.91|44.54|43.84|21
1655197570000|2022-06-14 09:06:10|44.54|43.84|44.54|43.84|44.6|43.9|44.53|43.83|16
1655197580000|2022-06-14 09:06:20|44.53|43.83|44.53|43.83|44.55|43.85|44.49|43.79|19
1655197590000|2022-06-14 09:06:30|44.55|43.85|44.51|43.81|44.55|43.85|44.47|43.77|18
1655197600000|2022-06-14 09:06:40|44.48|43.78|44.47|43.77|44.51|43.81|44.47|43.77|5
1655197610000|2022-06-14 09:06:50|44.48|43.78|44.52|43.82|44.55|43.85|44.48|43.78|17
1655197620000|2022-06-14 09:07:00|44.51|43.81|44.56|43.86|44.57|43.87|44.51|43.81|15
1655197630000|2022-06-14 09:07:10|44.55|43.85|44.54|43.84|44.56|43.86|44.51|43.81|12
1655197640000|2022-06-14 09:07:20|44.51|43.81|44.55|43.85|44.56|43.86|44.51|43.81|9
1655197650000|2022-06-14 09:07:30|44.57|43.87|44.52|43.82|44.57|43.87|44.52|43.82|14
1655197660000|2022-06-14 09:07:40|44.57|43.87|44.56|43.86|44.57|43.87|44.52|43.82|14
1655197670000|2022-06-14 09:07:50|44.57|43.87|44.57|43.87|44.58|43.88|44.52|43.82|17
1655197680000|2022-06-14 09:08:00|44.56|43.86|44.54|43.84|44.59|43.89|44.51|43.81|21
1655197690000|2022-06-14 09:08:10|44.53|43.83|44.59|43.89|44.62|43.92|44.53|43.83|21
1655197700000|2022-06-14 09:08:20|44.6|43.9|44.58|43.88|44.6|43.9|44.57|43.87|13
1655197710000|2022-06-14 09:08:30|44.6|43.9|44.56|43.86|44.62|43.92|44.55|43.85|19
1655197720000|2022-06-14 09:08:40|44.55|43.85|44.6|43.9|44.6|43.9|44.55|43.85|18
1655197730000|2022-06-14 09:08:50|44.59|43.89|44.59|43.89|44.6|43.9|44.56|43.86|13
1655197740000|2022-06-14 09:09:00|44.6|43.9|44.57|43.87|44.6|43.9|44.5|43.8|17
1655197750000|2022-06-14 09:09:10|44.55|43.85|44.55|43.85|44.56|43.86|44.52|43.82|15
1655197760000|2022-06-14 09:09:20|44.56|43.86|44.58|43.88|44.59|43.89|44.55|43.85|19
1655197770000|2022-06-14 09:09:30|44.57|43.87|44.57|43.87|44.61|43.91|44.56|43.86|22
1655197780000|2022-06-14 09:09:40|44.58|43.88|44.56|43.86|44.58|43.88|44.55|43.85|11
1655197790000|2022-06-14 09:09:50|44.57|43.87|44.6|43.9|44.6|43.9|44.57|43.87|11
1655197800000|2022-06-14 09:10:00|44.59|43.89|44.6|43.9|44.63|43.93|44.58|43.88|22
1655197810000|2022-06-14 09:10:10|44.59|43.89|44.61|43.91|44.63|43.93|44.59|43.89|21
1655197820000|2022-06-14 09:10:20|44.59|43.89|44.59|43.89|44.62|43.92|44.57|43.87|25
1655197830000|2022-06-14 09:10:30|44.61|43.91|44.62|43.92|44.62|43.92|44.56|43.86|13
1655197840000|2022-06-14 09:10:40|44.63|43.93|44.6|43.9|44.63|43.93|44.56|43.86|27
1655197850000|2022-06-14 09:10:50|44.57|43.87|44.59|43.89|44.63|43.93|44.57|43.87|21
1655197860000|2022-06-14 09:11:00|44.6|43.9|44.55|43.85|44.61|43.91|44.55|43.85|22
1655197870000|2022-06-14 09:11:10|44.56|43.86|44.6|43.9|44.6|43.9|44.55|43.85|17
1655197880000|2022-06-14 09:11:20|44.58|43.88|44.55|43.85|44.61|43.91|44.5|43.8|26
1655197890000|2022-06-14 09:11:30|44.54|43.84|44.49|43.79|44.56|43.86|44.49|43.79|18
1655197900000|2022-06-14 09:11:40|44.48|43.78|44.45|43.75|44.5|43.8|44.45|43.75|21
1655197910000|2022-06-14 09:11:50|44.47|43.77|44.52|43.82|44.53|43.83|44.47|43.77|18
1655197920000|2022-06-14 09:12:00|44.53|43.83|44.56|43.86|44.58|43.88|44.52|43.82|16
1655197930000|2022-06-14 09:12:10|44.57|43.87|44.61|43.91|44.63|43.93|44.56|43.86|17
1655197940000|2022-06-14 09:12:20|44.6|43.9|44.56|43.86|44.63|43.93|44.53|43.83|24
1655197950000|2022-06-14 09:12:30|44.57|43.87|44.56|43.86|44.57|43.87|44.5|43.8|20
1655197960000|2022-06-14 09:12:40|44.55|43.85|44.54|43.84|44.56|43.86|44.53|43.83|8
1655197970000|2022-06-14 09:12:50|44.56|43.86|44.51|43.81|44.57|43.87|44.5|43.8|14
1655197980000|2022-06-14 09:13:00|44.55|43.85|44.53|43.83|44.57|43.87|44.52|43.82|11
1655197990000|2022-06-14 09:13:10|44.55|43.85|44.54|43.84|44.58|43.88|44.53|43.83|15
1655198000000|2022-06-14 09:13:20|44.56|43.86|44.54|43.84|44.58|43.88|44.54|43.84|18
1655198010000|2022-06-14 09:13:30|44.56|43.86|44.56|43.86|44.57|43.87|44.5|43.8|16
1655198020000|2022-06-14 09:13:40|44.54|43.84|44.53|43.83|44.56|43.86|44.51|43.81|13
1655198030000|2022-06-14 09:13:50|44.54|43.84|44.54|43.84|44.56|43.86|44.51|43.81|10
1655198050000|2022-06-14 09:14:10|44.53|43.83|44.53|43.83|44.54|43.84|44.5|43.8|7
1655198060000|2022-06-14 09:14:20|44.52|43.82|44.49|43.79|44.56|43.86|44.49|43.79|14
1655198070000|2022-06-14 09:14:30|44.5|43.8|44.48|43.78|44.53|43.83|44.48|43.78|18
1655198080000|2022-06-14 09:14:40|44.5|43.8|44.49|43.79|44.53|43.83|44.48|43.78|17
1655198090000|2022-06-14 09:14:50|44.53|43.83|44.52|43.82|44.54|43.84|44.48|43.78|21
1655198100000|2022-06-14 09:15:00|44.49|43.79|44.49|43.79|44.53|43.83|44.47|43.77|18
1655198110000|2022-06-14 09:15:10|44.52|43.82|44.53|43.83|44.57|43.87|44.5|43.8|18
1655198120000|2022-06-14 09:15:20|44.52|43.82|44.55|43.85|44.56|43.86|44.52|43.82|18
1655198130000|2022-06-14 09:15:30|44.51|43.81|44.54|43.84|44.57|43.87|44.51|43.81|15
1655198140000|2022-06-14 09:15:40|44.52|43.82|44.53|43.83|44.55|43.85|44.52|43.82|10
1655198150000|2022-06-14 09:15:50|44.52|43.82|44.58|43.88|44.58|43.88|44.52|43.82|14
1655198160000|2022-06-14 09:16:00|44.57|43.87|44.57|43.87|44.59|43.89|44.56|43.86|12
1655198170000|2022-06-14 09:16:10|44.56|43.86|44.55|43.85|44.59|43.89|44.5|43.8|23
1655198180000|2022-06-14 09:16:20|44.53|43.83|44.53|43.83|44.56|43.86|44.49|43.79|15
1655198190000|2022-06-14 09:16:30|44.52|43.82|44.52|43.82|44.55|43.85|44.51|43.81|16
1655198200000|2022-06-14 09:16:40|44.53|43.83|44.49|43.79|44.54|43.84|44.49|43.79|8
1655198210000|2022-06-14 09:16:50|44.5|43.8|44.56|43.86|44.56|43.86|44.49|43.79|24
1655198220000|2022-06-14 09:17:00|44.55|43.85|44.45|43.75|44.56|43.86|44.45|43.75|19
1655198230000|2022-06-14 09:17:10|44.46|43.76|44.43|43.73|44.49|43.79|44.41|43.71|15
1655198240000|2022-06-14 09:17:20|44.41|43.71|44.39|43.69|44.46|43.76|44.39|43.69|16
1655198250000|2022-06-14 09:17:30|44.44|43.74|44.49|43.79|44.49|43.79|44.39|43.69|15
1655198260000|2022-06-14 09:17:40|44.46|43.76|44.46|43.76|44.49|43.79|44.43|43.73|22
1655198270000|2022-06-14 09:17:50|44.44|43.74|44.45|43.75|44.46|43.76|44.43|43.73|17
1655198280000|2022-06-14 09:18:00|44.46|43.76|44.38|43.68|44.46|43.76|44.37|43.67|15
1655198290000|2022-06-14 09:18:10|44.39|43.69|44.39|43.69|44.4|43.7|44.38|43.68|18
1655198300000|2022-06-14 09:18:20|44.38|43.68|44.4|43.7|44.43|43.73|44.38|43.68|20
1655198310000|2022-06-14 09:18:30|44.39|43.69|44.43|43.73|44.43|43.73|44.38|43.68|11
1655198320000|2022-06-14 09:18:40|44.41|43.71|44.4|43.7|44.44|43.74|44.38|43.68|14
1655198330000|2022-06-14 09:18:50|44.38|43.68|44.41|43.71|44.42|43.72|44.38|43.68|15
1655198340000|2022-06-14 09:19:00|44.39|43.69|44.41|43.71|44.41|43.71|44.38|43.68|10
1655198350000|2022-06-14 09:19:10|44.39|43.69|44.39|43.69|44.42|43.72|44.37|43.67|13
1655198360000|2022-06-14 09:19:20|44.38|43.68|44.41|43.71|44.41|43.71|44.37|43.67|19
1655198370000|2022-06-14 09:19:30|44.37|43.67|44.41|43.71|44.41|43.71|44.37|43.67|12
1655198380000|2022-06-14 09:19:40|44.38|43.68|44.41|43.71|44.43|43.73|44.38|43.68|23
1655198390000|2022-06-14 09:19:50|44.39|43.69|44.47|43.77|44.47|43.77|44.39|43.69|17
1655198400000|2022-06-14 09:20:00|44.46|43.76|44.47|43.77|44.47|43.77|44.44|43.74|19
1655198410000|2022-06-14 09:20:10|44.45|43.75|44.47|43.77|44.47|43.77|44.43|43.73|14
1655198420000|2022-06-14 09:20:20|44.46|43.76|44.48|43.78|44.48|43.78|44.46|43.76|7
1655198430000|2022-06-14 09:20:30|44.47|43.77|44.51|43.81|44.52|43.82|44.46|43.76|19
1655198440000|2022-06-14 09:20:40|44.49|43.79|44.48|43.78|44.52|43.82|44.47|43.77|16
1655198450000|2022-06-14 09:20:50|44.47|43.77|44.54|43.84|44.55|43.85|44.47|43.77|17
1655198460000|2022-06-14 09:21:00|44.52|43.82|44.57|43.87|44.57|43.87|44.52|43.82|14
1655198470000|2022-06-14 09:21:10|44.55|43.85|44.53|43.83|44.58|43.88|44.5|43.8|25
1655198480000|2022-06-14 09:21:20|44.52|43.82|44.51|43.81|44.54|43.84|44.5|43.8|14
1655198490000|2022-06-14 09:21:30|44.52|43.82|44.55|43.85|44.57|43.87|44.51|43.81|22
1655198500000|2022-06-14 09:21:40|44.54|43.84|44.55|43.85|44.57|43.87|44.53|43.83|13
1655198510000|2022-06-14 09:21:50|44.54|43.84|44.6|43.9|44.6|43.9|44.54|43.84|14
1655198520000|2022-06-14 09:22:00|44.58|43.88|44.57|43.87|44.62|43.92|44.56|43.86|25
1655198530000|2022-06-14 09:22:10|44.59|43.89|44.58|43.88|44.59|43.89|44.56|43.86|8
1655198540000|2022-06-14 09:22:20|44.56|43.86|44.59|43.89|44.61|43.91|44.56|43.86|15
1655198550000|2022-06-14 09:22:30|44.61|43.91|44.61|43.91|44.63|43.93|44.58|43.88|8
1655198560000|2022-06-14 09:22:40|44.63|43.93|44.6|43.9|44.63|43.93|44.59|43.89|13
1655198570000|2022-06-14 09:22:50|44.62|43.92|44.61|43.91|44.62|43.92|44.58|43.88|16
1655198580000|2022-06-14 09:23:00|44.62|43.92|44.61|43.91|44.63|43.93|44.58|43.88|24
1655198590000|2022-06-14 09:23:10|44.6|43.9|44.56|43.86|44.61|43.91|44.56|43.86|17
1655198600000|2022-06-14 09:23:20|44.59|43.89|44.58|43.88|44.6|43.9|44.55|43.85|15
1655198610000|2022-06-14 09:23:30|44.57|43.87|44.58|43.88|44.6|43.9|44.57|43.87|14
1655198620000|2022-06-14 09:23:40|44.6|43.9|44.58|43.88|44.63|43.93|44.58|43.88|17
1655198630000|2022-06-14 09:23:50|44.6|43.9|44.62|43.92|44.64|43.94|44.58|43.88|21
1655198640000|2022-06-14 09:24:00|44.63|43.93|44.7|44|44.7|44|44.62|43.92|25
1655198650000|2022-06-14 09:24:10|44.67|43.97|44.7|44|44.7|44|44.66|43.96|17
1655198660000|2022-06-14 09:24:20|44.68|43.98|44.7|44|44.72|44.02|44.68|43.98|22
1655198670000|2022-06-14 09:24:30|44.68|43.98|44.61|43.91|44.71|44.01|44.58|43.88|18
1655198680000|2022-06-14 09:24:40|44.62|43.92|44.59|43.89|44.62|43.92|44.57|43.87|19
1655198690000|2022-06-14 09:24:50|44.58|43.88|44.57|43.87|44.61|43.91|44.57|43.87|13
1655198700000|2022-06-14 09:25:00|44.58|43.88|44.59|43.89|44.61|43.91|44.55|43.85|22
1655198710000|2022-06-14 09:25:10|44.6|43.9|44.56|43.86|44.6|43.9|44.55|43.85|12
1655198720000|2022-06-14 09:25:20|44.58|43.88|44.57|43.87|44.6|43.9|44.56|43.86|15
1655198730000|2022-06-14 09:25:30|44.61|43.91|44.61|43.91|44.61|43.91|44.55|43.85|19
1655198740000|2022-06-14 09:25:40|44.58|43.88|44.6|43.9|44.6|43.9|44.58|43.88|5
1655198750000|2022-06-14 09:25:50|44.59|43.89|44.59|43.89|44.65|43.95|44.58|43.88|16
1655198760000|2022-06-14 09:26:00|44.58|43.88|44.57|43.87|44.61|43.91|44.56|43.86|19
1655198770000|2022-06-14 09:26:10|44.58|43.88|44.57|43.87|44.6|43.9|44.56|43.86|21
1655198780000|2022-06-14 09:26:20|44.59|43.89|44.58|43.88|44.6|43.9|44.57|43.87|16
1655198790000|2022-06-14 09:26:30|44.56|43.86|44.58|43.88|44.59|43.89|44.55|43.85|18
1655198800000|2022-06-14 09:26:40|44.57|43.87|44.63|43.93|44.63|43.93|44.57|43.87|18
1655198810000|2022-06-14 09:26:50|44.61|43.91|44.63|43.93|44.65|43.95|44.6|43.9|13
1655198820000|2022-06-14 09:27:00|44.59|43.89|44.58|43.88|44.62|43.92|44.54|43.84|29
1655198830000|2022-06-14 09:27:10|44.59|43.89|44.56|43.86|44.6|43.9|44.55|43.85|20
1655198840000|2022-06-14 09:27:20|44.57|43.87|44.59|43.89|44.59|43.89|44.56|43.86|17
1655198850000|2022-06-14 09:27:30|44.62|43.92|44.58|43.88|44.62|43.92|44.55|43.85|20
1655198860000|2022-06-14 09:27:40|44.56|43.86|44.54|43.84|44.59|43.89|44.51|43.81|19
1655198870000|2022-06-14 09:27:50|44.51|43.81|44.51|43.81|44.54|43.84|44.48|43.78|19
1655198880000|2022-06-14 09:28:00|44.49|43.79|44.52|43.82|44.53|43.83|44.48|43.78|21
1655198890000|2022-06-14 09:28:10|44.51|43.81|44.45|43.75|44.51|43.81|44.41|43.71|23
1655198900000|2022-06-14 09:28:20|44.44|43.74|44.45|43.75|44.5|43.8|44.44|43.74|25
1655198910000|2022-06-14 09:28:30|44.47|43.77|44.47|43.77|44.48|43.78|44.44|43.74|17
1655198920000|2022-06-14 09:28:40|44.44|43.74|44.44|43.74|44.51|43.81|44.44|43.74|21
1655198930000|2022-06-14 09:28:50|44.45|43.75|44.39|43.69|44.48|43.78|44.38|43.68|21
1655198940000|2022-06-14 09:29:00|44.37|43.67|44.29|43.59|44.37|43.67|44.27|43.57|21
1655198950000|2022-06-14 09:29:10|44.33|43.63|44.34|43.64|44.37|43.67|44.27|43.57|22
1655198960000|2022-06-14 09:29:20|44.37|43.67|44.39|43.69|44.39|43.69|44.32|43.62|21
1655198970000|2022-06-14 09:29:30|44.36|43.66|44.36|43.66|44.38|43.68|44.32|43.62|23
1655198980000|2022-06-14 09:29:40|44.39|43.69|44.4|43.7|44.42|43.72|44.38|43.68|18
1655198990000|2022-06-14 09:29:50|44.39|43.69|44.47|43.77|44.49|43.79|44.39|43.69|17
1655199000000|2022-06-14 09:30:00|44.48|43.78|44.44|43.74|44.48|43.78|44.41|43.71|25
1655199010000|2022-06-14 09:30:10|44.46|43.76|44.39|43.69|44.49|43.79|44.38|43.68|19
1655199020000|2022-06-14 09:30:20|44.41|43.71|44.32|43.62|44.42|43.72|44.29|43.59|28
1655199030000|2022-06-14 09:30:30|44.31|43.61|44.27|43.57|44.33|43.63|44.2|43.5|28
1655199040000|2022-06-14 09:30:40|44.25|43.55|44.18|43.48|44.25|43.55|44.18|43.48|27
1655199050000|2022-06-14 09:30:50|44.24|43.54|44.21|43.51|44.24|43.54|44.18|43.48|23
1655199060000|2022-06-14 09:31:00|44.22|43.52|44.33|43.63|44.36|43.66|44.18|43.48|27
1655199070000|2022-06-14 09:31:10|44.3|43.6|44.28|43.58|44.32|43.62|44.27|43.57|23
1655199080000|2022-06-14 09:31:20|44.31|43.61|44.36|43.66|44.37|43.67|44.27|43.57|24
1655199090000|2022-06-14 09:31:30|44.35|43.65|44.36|43.66|44.37|43.67|44.33|43.63|20
1655199100000|2022-06-14 09:31:40|44.33|43.63|44.34|43.64|44.37|43.67|44.31|43.61|23
1655199110000|2022-06-14 09:31:50|44.32|43.62|44.29|43.59|44.34|43.64|44.29|43.59|19
1655199120000|2022-06-14 09:32:00|44.32|43.62|44.34|43.64|44.34|43.64|44.29|43.59|14
1655199130000|2022-06-14 09:32:10|44.33|43.63|44.37|43.67|44.39|43.69|44.33|43.63|19
1655199140000|2022-06-14 09:32:20|44.4|43.7|44.35|43.65|44.41|43.71|44.35|43.65|21
1655199150000|2022-06-14 09:32:30|44.39|43.69|44.37|43.67|44.39|43.69|44.35|43.65|19
1655199160000|2022-06-14 09:32:40|44.38|43.68|44.43|43.73|44.43|43.73|44.36|43.66|22
1655199170000|2022-06-14 09:32:50|44.44|43.74|44.45|43.75|44.48|43.78|44.43|43.73|20
1655199180000|2022-06-14 09:33:00|44.46|43.76|44.49|43.79|44.5|43.8|44.44|43.74|22
1655199190000|2022-06-14 09:33:10|44.5|43.8|44.49|43.79|44.56|43.86|44.48|43.78|23
1655199200000|2022-06-14 09:33:20|44.48|43.78|44.47|43.77|44.53|43.83|44.47|43.77|17
1655199210000|2022-06-14 09:33:30|44.51|43.81|44.46|43.76|44.51|43.81|44.45|43.75|22
1655199220000|2022-06-14 09:33:40|44.49|43.79|44.43|43.73|44.5|43.8|44.43|43.73|17
1655199230000|2022-06-14 09:33:50|44.47|43.77|44.51|43.81|44.52|43.82|44.43|43.73|23
1655199240000|2022-06-14 09:34:00|44.53|43.83|44.49|43.79|44.55|43.85|44.49|43.79|25
1655199250000|2022-06-14 09:34:10|44.54|43.84|44.5|43.8|44.57|43.87|44.49|43.79|25
1655199260000|2022-06-14 09:34:20|44.52|43.82|44.49|43.79|44.55|43.85|44.49|43.79|22
1655199270000|2022-06-14 09:34:30|44.52|43.82|44.49|43.79|44.56|43.86|44.49|43.79|21
1655199280000|2022-06-14 09:34:40|44.5|43.8|44.45|43.75|44.54|43.84|44.45|43.75|24
1655199290000|2022-06-14 09:34:50|44.47|43.77|44.45|43.75|44.48|43.78|44.43|43.73|16
1655199300000|2022-06-14 09:35:00|44.44|43.74|44.49|43.79|44.52|43.82|44.43|43.73|20
1655199310000|2022-06-14 09:35:10|44.48|43.78|44.51|43.81|44.52|43.82|44.48|43.78|20
1655199320000|2022-06-14 09:35:20|44.52|43.82|44.51|43.81|44.54|43.84|44.49|43.79|20
1655199330000|2022-06-14 09:35:30|44.52|43.82|44.52|43.82|44.55|43.85|44.52|43.82|18
1655199340000|2022-06-14 09:35:40|44.55|43.85|44.52|43.82|44.58|43.88|44.52|43.82|16
1655199350000|2022-06-14 09:35:50|44.55|43.85|44.57|43.87|44.57|43.87|44.52|43.82|21
1655199360000|2022-06-14 09:36:00|44.55|43.85|44.55|43.85|44.57|43.87|44.54|43.84|11
1655199370000|2022-06-14 09:36:10|44.57|43.87|44.55|43.85|44.58|43.88|44.54|43.84|19
1655199380000|2022-06-14 09:36:20|44.57|43.87|44.56|43.86|44.57|43.87|44.54|43.84|17
1655199390000|2022-06-14 09:36:30|44.58|43.88|44.55|43.85|44.59|43.89|44.55|43.85|21
1655199400000|2022-06-14 09:36:40|44.54|43.84|44.54|43.84|44.59|43.89|44.54|43.84|18
1655199410000|2022-06-14 09:36:50|44.57|43.87|44.56|43.86|44.58|43.88|44.54|43.84|19
1655199420000|2022-06-14 09:37:00|44.57|43.87|44.59|43.89|44.62|43.92|44.55|43.85|18
1655199430000|2022-06-14 09:37:10|44.57|43.87|44.58|43.88|44.62|43.92|44.57|43.87|16
1655199440000|2022-06-14 09:37:20|44.62|43.92|44.56|43.86|44.63|43.93|44.56|43.86|22
1655199450000|2022-06-14 09:37:30|44.55|43.85|44.58|43.88|44.61|43.91|44.55|43.85|17
1655199460000|2022-06-14 09:37:40|44.57|43.87|44.59|43.89|44.62|43.92|44.56|43.86|21
1655199470000|2022-06-14 09:37:50|44.6|43.9|44.6|43.9|44.6|43.9|44.56|43.86|14
1655199480000|2022-06-14 09:38:00|44.57|43.87|44.61|43.91|44.63|43.93|44.57|43.87|19
1655199490000|2022-06-14 09:38:10|44.62|43.92|44.52|43.82|44.64|43.94|44.52|43.82|16
1655199500000|2022-06-14 09:38:20|44.56|43.86|44.47|43.77|44.57|43.87|44.47|43.77|22
1655199510000|2022-06-14 09:38:30|44.45|43.75|44.48|43.78|44.51|43.81|44.44|43.74|16
1655199520000|2022-06-14 09:38:40|44.49|43.79|44.45|43.75|44.49|43.79|44.43|43.73|18
1655199530000|2022-06-14 09:38:50|44.47|43.77|44.43|43.73|44.49|43.79|44.42|43.72|17
1655199540000|2022-06-14 09:39:00|44.42|43.72|44.43|43.73|44.46|43.76|44.42|43.72|10
1655199550000|2022-06-14 09:39:10|44.46|43.76|44.43|43.73|44.46|43.76|44.43|43.73|2
1655199560000|2022-06-14 09:39:20|44.46|43.76|44.46|43.76|44.47|43.77|44.46|43.76|7
1655199570000|2022-06-14 09:39:30|44.47|43.77|44.53|43.83|44.54|43.84|44.46|43.76|15
1655199580000|2022-06-14 09:39:40|44.56|43.86|44.56|43.86|44.57|43.87|44.52|43.82|16
1655199590000|2022-06-14 09:39:50|44.53|43.83|44.53|43.83|44.58|43.88|44.51|43.81|14
1655199600000|2022-06-14 09:40:00|44.54|43.84|44.57|43.87|44.59|43.89|44.5|43.8|27
1655199610000|2022-06-14 09:40:10|44.59|43.89|44.58|43.88|44.6|43.9|44.57|43.87|20
1655199620000|2022-06-14 09:40:20|44.59|43.89|44.49|43.79|44.6|43.9|44.49|43.79|21
1655199630000|2022-06-14 09:40:30|44.51|43.81|44.47|43.77|44.53|43.83|44.47|43.77|23
1655199640000|2022-06-14 09:40:40|44.48|43.78|44.53|43.83|44.53|43.83|44.47|43.77|9
1655199650000|2022-06-14 09:40:50|44.54|43.84|44.53|43.83|44.54|43.84|44.51|43.81|17
1655199660000|2022-06-14 09:41:00|44.54|43.84|44.54|43.84|44.54|43.84|44.5|43.8|12
1655199670000|2022-06-14 09:41:10|44.53|43.83|44.48|43.78|44.55|43.85|44.48|43.78|23
1655199680000|2022-06-14 09:41:20|44.53|43.83|44.48|43.78|44.53|43.83|44.47|43.77|14
1655199690000|2022-06-14 09:41:30|44.49|43.79|44.54|43.84|44.54|43.84|44.48|43.78|17
1655199700000|2022-06-14 09:41:40|44.53|43.83|44.5|43.8|44.54|43.84|44.5|43.8|12
1655199710000|2022-06-14 09:41:50|44.53|43.83|44.51|43.81|44.54|43.84|44.5|43.8|11
1655199720000|2022-06-14 09:42:00|44.54|43.84|44.51|43.81|44.55|43.85|44.48|43.78|16
1655199730000|2022-06-14 09:42:10|44.52|43.82|44.49|43.79|44.52|43.82|44.48|43.78|23
1655199740000|2022-06-14 09:42:20|44.5|43.8|44.48|43.78|44.54|43.84|44.48|43.78|21
1655199750000|2022-06-14 09:42:30|44.53|43.83|44.46|43.76|44.53|43.83|44.44|43.74|12
1655199760000|2022-06-14 09:42:40|44.45|43.75|44.48|43.78|44.49|43.79|44.42|43.72|21
1655199770000|2022-06-14 09:42:50|44.5|43.8|44.5|43.8|44.52|43.82|44.48|43.78|16
1655199780000|2022-06-14 09:43:00|44.49|43.79|44.53|43.83|44.53|43.83|44.48|43.78|13
1655199790000|2022-06-14 09:43:10|44.52|43.82|44.5|43.8|44.54|43.84|44.48|43.78|15
1655199800000|2022-06-14 09:43:20|44.48|43.78|44.47|43.77|44.52|43.82|44.46|43.76|18
1655199810000|2022-06-14 09:43:30|44.5|43.8|44.47|43.77|44.51|43.81|44.47|43.77|4
1655199820000|2022-06-14 09:43:40|44.51|43.81|44.48|43.78|44.51|43.81|44.47|43.77|15
1655199830000|2022-06-14 09:43:50|44.5|43.8|44.5|43.8|44.53|43.83|44.47|43.77|18
1655199840000|2022-06-14 09:44:00|44.51|43.81|44.34|43.64|44.51|43.81|44.33|43.63|23
1655199850000|2022-06-14 09:44:10|44.35|43.65|44.3|43.6|44.35|43.65|44.28|43.58|16
1655199860000|2022-06-14 09:44:20|44.31|43.61|44.32|43.62|44.34|43.64|44.3|43.6|13
1655199870000|2022-06-14 09:44:30|44.33|43.63|44.31|43.61|44.33|43.63|44.28|43.58|16
1655199880000|2022-06-14 09:44:40|44.3|43.6|44.2|43.5|44.34|43.64|44.2|43.5|16
1655199890000|2022-06-14 09:44:50|44.18|43.48|44.24|43.54|44.24|43.54|44.18|43.48|23
1655199900000|2022-06-14 09:45:00|44.25|43.55|44.29|43.59|44.3|43.6|44.23|43.53|18
1655199910000|2022-06-14 09:45:10|44.31|43.61|44.29|43.59|44.32|43.62|44.29|43.59|18
1655199920000|2022-06-14 09:45:20|44.31|43.61|44.3|43.6|44.31|43.61|44.27|43.57|16
1655199930000|2022-06-14 09:45:30|44.29|43.59|44.26|43.56|44.3|43.6|44.26|43.56|14
1655199940000|2022-06-14 09:45:40|44.27|43.57|44.27|43.57|44.27|43.57|44.26|43.56|7
1655199950000|2022-06-14 09:45:50|44.26|43.56|44.25|43.55|44.28|43.58|44.24|43.54|17
1655199960000|2022-06-14 09:46:00|44.26|43.56|44.21|43.51|44.26|43.56|44.21|43.51|24
1655199970000|2022-06-14 09:46:10|44.22|43.52|44.22|43.52|44.28|43.58|44.21|43.51|23
1655199980000|2022-06-14 09:46:20|44.24|43.54|44.21|43.51|44.25|43.55|44.21|43.51|14
1655199990000|2022-06-14 09:46:30|44.24|43.54|44.21|43.51|44.26|43.56|44.21|43.51|21
1655200000000|2022-06-14 09:46:40|44.24|43.54|44.15|43.45|44.27|43.57|44.15|43.45|23
1655200010000|2022-06-14 09:46:50|44.13|43.43|44.18|43.48|44.19|43.49|44.12|43.42|25
1655200020000|2022-06-14 09:47:00|44.17|43.47|44.22|43.52|44.24|43.54|44.16|43.46|22
1655200030000|2022-06-14 09:47:10|44.24|43.54|44.21|43.51|44.24|43.54|44.16|43.46|26
1655200040000|2022-06-14 09:47:20|44.23|43.53|44.23|43.53|44.24|43.54|44.2|43.5|18
1655200050000|2022-06-14 09:47:30|44.25|43.55|44.23|43.53|44.25|43.55|44.21|43.51|20
1655200060000|2022-06-14 09:47:40|44.26|43.56|44.31|43.61|44.34|43.64|44.23|43.53|21
1655200070000|2022-06-14 09:47:50|44.33|43.63|44.34|43.64|44.39|43.69|44.31|43.61|23
1655200080000|2022-06-14 09:48:00|44.35|43.65|44.34|43.64|44.38|43.68|44.34|43.64|12
1655200090000|2022-06-14 09:48:10|44.33|43.63|44.35|43.65|44.38|43.68|44.33|43.63|12
1655200100000|2022-06-14 09:48:20|44.36|43.66|44.33|43.63|44.38|43.68|44.33|43.63|15
1655200110000|2022-06-14 09:48:30|44.34|43.64|44.34|43.64|44.38|43.68|44.34|43.64|13
1655200120000|2022-06-14 09:48:40|44.35|43.65|44.38|43.68|44.38|43.68|44.34|43.64|8
1655200130000|2022-06-14 09:48:50|44.37|43.67|44.38|43.68|44.39|43.69|44.36|43.66|15
1655200140000|2022-06-14 09:49:00|44.37|43.67|44.38|43.68|44.38|43.68|44.37|43.67|4
1655200150000|2022-06-14 09:49:10|44.37|43.67|44.41|43.71|44.43|43.73|44.37|43.67|19
1655200160000|2022-06-14 09:49:20|44.43|43.73|44.39|43.69|44.43|43.73|44.39|43.69|15
1655200170000|2022-06-14 09:49:30|44.41|43.71|44.45|43.75|44.47|43.77|44.38|43.68|25
1655200180000|2022-06-14 09:49:40|44.44|43.74|44.46|43.76|44.47|43.77|44.44|43.74|13
1655200190000|2022-06-14 09:49:50|44.47|43.77|44.56|43.86|44.61|43.91|44.47|43.77|26
1655200200000|2022-06-14 09:50:00|44.55|43.85|44.55|43.85|44.59|43.89|44.53|43.83|23
1655200210000|2022-06-14 09:50:10|44.56|43.86|44.61|43.91|44.61|43.91|44.55|43.85|27
1655200220000|2022-06-14 09:50:20|44.62|43.92|44.6|43.9|44.67|43.97|44.6|43.9|20
1655200230000|2022-06-14 09:50:30|44.65|43.95|44.6|43.9|44.66|43.96|44.59|43.89|22
1655200240000|2022-06-14 09:50:40|44.65|43.95|44.65|43.95|44.66|43.96|44.6|43.9|27
1655200250000|2022-06-14 09:50:50|44.62|43.92|44.62|43.92|44.62|43.92|44.54|43.84|24
1655200260000|2022-06-14 09:51:00|44.57|43.87|44.63|43.93|44.64|43.94|44.57|43.87|15
1655200270000|2022-06-14 09:51:10|44.59|43.89|44.62|43.92|44.64|43.94|44.59|43.89|14
1655200280000|2022-06-14 09:51:20|44.59|43.89|44.62|43.92|44.64|43.94|44.58|43.88|14
1655200290000|2022-06-14 09:51:30|44.63|43.93|44.56|43.86|44.64|43.94|44.55|43.85|24
1655200300000|2022-06-14 09:51:40|44.57|43.87|44.56|43.86|44.6|43.9|44.55|43.85|24
1655200310000|2022-06-14 09:51:50|44.57|43.87|44.58|43.88|44.59|43.89|44.55|43.85|17
1655200320000|2022-06-14 09:52:00|44.59|43.89|44.6|43.9|44.63|43.93|44.56|43.86|21
1655200330000|2022-06-14 09:52:10|44.62|43.92|44.63|43.93|44.64|43.94|44.59|43.89|25
1655200340000|2022-06-14 09:52:20|44.59|43.89|44.62|43.92|44.63|43.93|44.59|43.89|15
1655200350000|2022-06-14 09:52:30|44.59|43.89|44.55|43.85|44.63|43.93|44.55|43.85|21
1655200360000|2022-06-14 09:52:40|44.58|43.88|44.57|43.87|44.61|43.91|44.54|43.84|16
1655200370000|2022-06-14 09:52:50|44.61|43.91|44.58|43.88|44.63|43.93|44.58|43.88|16
1655200380000|2022-06-14 09:53:00|44.6|43.9|44.51|43.81|44.61|43.91|44.49|43.79|29
1655200390000|2022-06-14 09:53:10|44.53|43.83|44.5|43.8|44.56|43.86|44.5|43.8|14
1655200400000|2022-06-14 09:53:20|44.51|43.81|44.5|43.8|44.54|43.84|44.5|43.8|20
1655200410000|2022-06-14 09:53:30|44.51|43.81|44.53|43.83|44.55|43.85|44.5|43.8|16
1655200420000|2022-06-14 09:53:40|44.5|43.8|44.51|43.81|44.56|43.86|44.48|43.78|18
1655200430000|2022-06-14 09:53:50|44.52|43.82|44.45|43.75|44.54|43.84|44.44|43.74|20
1655200440000|2022-06-14 09:54:00|44.46|43.76|44.43|43.73|44.46|43.76|44.41|43.71|14
1655200450000|2022-06-14 09:54:10|44.44|43.74|44.47|43.77|44.5|43.8|44.43|43.73|23
1655200460000|2022-06-14 09:54:20|44.5|43.8|44.46|43.76|44.5|43.8|44.46|43.76|17
1655200470000|2022-06-14 09:54:30|44.51|43.81|44.42|43.72|44.51|43.81|44.42|43.72|21
1655200480000|2022-06-14 09:54:40|44.43|43.73|44.4|43.7|44.48|43.78|44.39|43.69|20
1655200490000|2022-06-14 09:54:50|44.41|43.71|44.4|43.7|44.44|43.74|44.34|43.64|26
1655200500000|2022-06-14 09:55:00|44.42|43.72|44.37|43.67|44.43|43.73|44.37|43.67|16
1655200510000|2022-06-14 09:55:10|44.36|43.66|44.37|43.67|44.39|43.69|44.31|43.61|22
1655200520000|2022-06-14 09:55:20|44.4|43.7|44.36|43.66|44.4|43.7|44.36|43.66|19
1655200530000|2022-06-14 09:55:30|44.38|43.68|44.39|43.69|44.43|43.73|44.38|43.68|25
1655200540000|2022-06-14 09:55:40|44.47|43.77|44.43|43.73|44.47|43.77|44.39|43.69|14
1655200550000|2022-06-14 09:55:50|44.4|43.7|44.43|43.73|44.44|43.74|44.4|43.7|12
1655200560000|2022-06-14 09:56:00|44.41|43.71|44.43|43.73|44.43|43.73|44.4|43.7|21
1655200570000|2022-06-14 09:56:10|44.41|43.71|44.45|43.75|44.46|43.76|44.41|43.71|17
1655200580000|2022-06-14 09:56:20|44.42|43.72|44.41|43.71|44.44|43.74|44.4|43.7|14
1655200590000|2022-06-14 09:56:30|44.4|43.7|44.32|43.62|44.41|43.71|44.29|43.59|32
1655200600000|2022-06-14 09:56:40|44.33|43.63|44.32|43.62|44.35|43.65|44.3|43.6|21
1655200610000|2022-06-14 09:56:50|44.35|43.65|44.36|43.66|44.37|43.67|44.32|43.62|17
1655200620000|2022-06-14 09:57:00|44.35|43.65|44.37|43.67|44.4|43.7|44.35|43.65|17
1655200630000|2022-06-14 09:57:10|44.41|43.71|44.32|43.62|44.41|43.71|44.32|43.62|23
1655200640000|2022-06-14 09:57:20|44.35|43.65|44.32|43.62|44.37|43.67|44.32|43.62|21
1655200650000|2022-06-14 09:57:30|44.35|43.65|44.31|43.61|44.36|43.66|44.31|43.61|17
1655200660000|2022-06-14 09:57:40|44.32|43.62|44.31|43.61|44.34|43.64|44.31|43.61|13
1655200670000|2022-06-14 09:57:50|44.32|43.62|44.3|43.6|44.37|43.67|44.3|43.6|5
1655200680000|2022-06-14 09:58:00|44.31|43.61|44.28|43.58|44.37|43.67|44.28|43.58|6
1655200690000|2022-06-14 09:58:10|44.32|43.62|44.28|43.58|44.32|43.62|44.27|43.57|27
1655200700000|2022-06-14 09:58:20|44.26|43.56|44.3|43.6|44.33|43.63|44.26|43.56|23
1655200710000|2022-06-14 09:58:30|44.29|43.59|44.3|43.6|44.33|43.63|44.29|43.59|23
1655200720000|2022-06-14 09:58:40|44.33|43.63|44.28|43.58|44.33|43.63|44.26|43.56|23
1655200730000|2022-06-14 09:58:50|44.29|43.59|44.27|43.57|44.33|43.63|44.27|43.57|7
1655200740000|2022-06-14 09:59:00|44.31|43.61|44.29|43.59|44.33|43.63|44.27|43.57|23
1655200750000|2022-06-14 09:59:10|44.28|43.58|44.27|43.57|44.34|43.64|44.27|43.57|23
1655200760000|2022-06-14 09:59:20|44.33|43.63|44.31|43.61|44.33|43.63|44.27|43.57|21
1655200770000|2022-06-14 09:59:30|44.32|43.62|44.26|43.56|44.34|43.64|44.26|43.56|18
1655200780000|2022-06-14 09:59:40|44.27|43.57|44.22|43.52|44.28|43.58|44.22|43.52|23
1655200790000|2022-06-14 09:59:50|44.23|43.53|44.16|43.46|44.24|43.54|44.16|43.46|23
1655200800000|2022-06-14 10:00:00|44.17|43.47|44.23|43.53|44.24|43.54|44.17|43.47|22
1655200810000|2022-06-14 10:00:10|44.22|43.52|44.25|43.55|44.25|43.55|44.17|43.47|26
1655200820000|2022-06-14 10:00:20|44.26|43.56|44.26|43.56|44.28|43.58|44.22|43.52|24
1655200830000|2022-06-14 10:00:30|44.27|43.57|44.24|43.54|44.27|43.57|44.21|43.51|15
1655200840000|2022-06-14 10:00:40|44.22|43.52|44.23|43.53|44.27|43.57|44.2|43.5|23
1655200850000|2022-06-14 10:00:50|44.25|43.55|44.25|43.55|44.25|43.55|44.22|43.52|8
1655200860000|2022-06-14 10:01:00|44.24|43.54|44.25|43.55|44.25|43.55|44.21|43.51|13
1655200870000|2022-06-14 10:01:10|44.27|43.57|44.32|43.62|44.34|43.64|44.27|43.57|21
1655200880000|2022-06-14 10:01:20|44.28|43.58|44.27|43.57|44.33|43.63|44.26|43.56|24
1655200890000|2022-06-14 10:01:30|44.31|43.61|44.26|43.56|44.32|43.62|44.26|43.56|19
1655200900000|2022-06-14 10:01:40|44.3|43.6|44.28|43.58|44.3|43.6|44.25|43.55|21
1655200910000|2022-06-14 10:01:50|44.27|43.57|44.27|43.57|44.33|43.63|44.25|43.55|25
1655200920000|2022-06-14 10:02:00|44.26|43.56|44.3|43.6|44.3|43.6|44.25|43.55|25
1655200930000|2022-06-14 10:02:10|44.38|43.68|44.64|43.94|44.65|43.95|44.38|43.68|24
1655200940000|2022-06-14 10:02:20|44.67|43.97|44.65|43.95|44.67|43.97|44.63|43.93|25
1655200950000|2022-06-14 10:02:30|44.66|43.96|44.65|43.95|44.72|44.02|44.64|43.94|24
1655200960000|2022-06-14 10:02:40|44.69|43.99|44.63|43.93|44.69|43.99|44.63|43.93|21
1655200970000|2022-06-14 10:02:50|44.62|43.92|44.66|43.96|44.68|43.98|44.62|43.92|20
1655200980000|2022-06-14 10:03:00|44.65|43.95|44.62|43.92|44.72|44.02|44.61|43.91|21
1655200990000|2022-06-14 10:03:10|44.63|43.93|44.62|43.92|44.69|43.99|44.58|43.88|19
1655201000000|2022-06-14 10:03:20|44.63|43.93|44.54|43.84|44.63|43.93|44.52|43.82|16
1655201010000|2022-06-14 10:03:30|44.57|43.87|44.57|43.87|44.61|43.91|44.53|43.83|27
1655201020000|2022-06-14 10:03:40|44.6|43.9|44.55|43.85|44.6|43.9|44.55|43.85|16
1655201030000|2022-06-14 10:03:50|44.56|43.86|44.52|43.82|44.57|43.87|44.51|43.81|25
1655201040000|2022-06-14 10:04:00|44.51|43.81|44.55|43.85|44.56|43.86|44.5|43.8|20
1655201050000|2022-06-14 10:04:10|44.56|43.86|44.6|43.9|44.64|43.94|44.55|43.85|21
1655201060000|2022-06-14 10:04:20|44.63|43.93|44.62|43.92|44.65|43.95|44.6|43.9|22
1655201070000|2022-06-14 10:04:30|44.66|43.96|44.56|43.86|44.66|43.96|44.56|43.86|21
1655201080000|2022-06-14 10:04:40|44.59|43.89|44.55|43.85|44.59|43.89|44.55|43.85|21
1655201090000|2022-06-14 10:04:50|44.58|43.88|44.54|43.84|44.58|43.88|44.52|43.82|24
1655201100000|2022-06-14 10:05:00|44.57|43.87|44.58|43.88|44.63|43.93|44.54|43.84|25
1655201110000|2022-06-14 10:05:10|44.61|43.91|44.58|43.88|44.61|43.91|44.55|43.85|25
1655201120000|2022-06-14 10:05:20|44.61|43.91|44.66|43.96|44.66|43.96|44.57|43.87|21
1655201130000|2022-06-14 10:05:30|44.67|43.97|44.79|44.09|44.8|44.1|44.67|43.97|23
1655201140000|2022-06-14 10:05:40|44.78|44.08|44.74|44.04|44.82|44.12|44.73|44.03|30
1655201150000|2022-06-14 10:05:50|44.73|44.03|44.75|44.05|44.79|44.09|44.71|44.01|24
1655201160000|2022-06-14 10:06:00|44.78|44.08|44.77|44.07|44.82|44.12|44.75|44.05|27
1655201170000|2022-06-14 10:06:10|44.81|44.11|45.01|44.31|45.03|44.33|44.78|44.08|23
1655201180000|2022-06-14 10:06:20|45|44.3|44.96|44.26|45.08|44.38|44.96|44.26|29
1655201190000|2022-06-14 10:06:30|45|44.3|44.87|44.17|45|44.3|44.87|44.17|27
1655201200000|2022-06-14 10:06:40|44.91|44.21|44.89|44.19|44.94|44.24|44.87|44.17|22
1655201210000|2022-06-14 10:06:50|44.95|44.25|44.91|44.21|44.98|44.28|44.91|44.21|26
1655201220000|2022-06-14 10:07:00|44.95|44.25|44.9|44.2|44.97|44.27|44.9|44.2|16
1655201230000|2022-06-14 10:07:10|44.97|44.27|45.09|44.39|45.1|44.4|44.9|44.2|27
1655201240000|2022-06-14 10:07:20|45.06|44.36|45.09|44.39|45.11|44.41|45.05|44.35|21
1655201250000|2022-06-14 10:07:30|45.1|44.4|44.96|44.26|45.1|44.4|44.95|44.25|26
1655201260000|2022-06-14 10:07:40|44.98|44.28|45|44.3|45.01|44.31|44.95|44.25|20
1655201270000|2022-06-14 10:07:50|44.99|44.29|45|44.3|45.03|44.33|44.96|44.26|18
1655201280000|2022-06-14 10:08:00|44.99|44.29|45.07|44.37|45.08|44.38|44.99|44.29|21
1655201290000|2022-06-14 10:08:10|45.08|44.38|45.05|44.35|45.1|44.4|45.04|44.34|19
1655201300000|2022-06-14 10:08:20|45.06|44.36|45.09|44.39|45.12|44.42|45.06|44.36|24
1655201310000|2022-06-14 10:08:30|45.1|44.4|45.06|44.36|45.11|44.41|45.06|44.36|15
1655201320000|2022-06-14 10:08:40|45.11|44.41|45.11|44.41|45.11|44.41|45.06|44.36|9
1655201330000|2022-06-14 10:08:50|45.12|44.42|45.09|44.39|45.12|44.42|45.06|44.36|10
1655201340000|2022-06-14 10:09:00|45.08|44.38|45.1|44.4|45.1|44.4|45.03|44.33|26
1655201350000|2022-06-14 10:09:10|45.11|44.41|45.06|44.36|45.11|44.41|45.06|44.36|13
1655201360000|2022-06-14 10:09:20|45.08|44.38|45.09|44.39|45.11|44.41|45.05|44.35|11
1655201370000|2022-06-14 10:09:30|45.08|44.38|45.09|44.39|45.11|44.41|45.06|44.36|13
1655201380000|2022-06-14 10:09:40|45.1|44.4|45.06|44.36|45.12|44.42|45.06|44.36|19
1655201390000|2022-06-14 10:09:50|45.1|44.4|45.12|44.42|45.13|44.43|45.05|44.35|15
1655201400000|2022-06-14 10:10:00|45.11|44.41|45.28|44.58|45.3|44.6|45.07|44.37|21
1655201410000|2022-06-14 10:10:10|45.27|44.57|45.26|44.56|45.33|44.63|45.26|44.56|31
1655201420000|2022-06-14 10:10:20|45.29|44.59|45.26|44.56|45.33|44.63|45.25|44.55|24
1655201430000|2022-06-14 10:10:30|45.29|44.59|45.26|44.56|45.29|44.59|45.22|44.52|20
1655201440000|2022-06-14 10:10:40|45.27|44.57|45.26|44.56|45.28|44.58|45.23|44.53|14
1655201450000|2022-06-14 10:10:50|45.25|44.55|45.24|44.54|45.27|44.57|45.21|44.51|19
1655201460000|2022-06-14 10:11:00|45.21|44.51|45.12|44.42|45.26|44.56|45.01|44.31|28
1655201470000|2022-06-14 10:11:10|45.13|44.43|45.05|44.35|45.13|44.43|45.05|44.35|25
1655201480000|2022-06-14 10:11:20|45.08|44.38|45.03|44.33|45.08|44.38|44.97|44.27|25
1655201490000|2022-06-14 10:11:30|45.02|44.32|45|44.3|45.05|44.35|45|44.3|16
1655201500000|2022-06-14 10:11:40|45.03|44.33|44.97|44.27|45.06|44.36|44.96|44.26|11
1655201510000|2022-06-14 10:11:50|44.96|44.26|45|44.3|45.02|44.32|44.95|44.25|19
1655201520000|2022-06-14 10:12:00|45.01|44.31|44.99|44.29|45.04|44.34|44.96|44.26|15
1655201530000|2022-06-14 10:12:10|44.98|44.28|44.99|44.29|45|44.3|44.92|44.22|22
1655201540000|2022-06-14 10:12:20|44.94|44.24|44.93|44.23|44.96|44.26|44.92|44.22|22
1655201550000|2022-06-14 10:12:30|44.97|44.27|44.93|44.23|44.97|44.27|44.93|44.23|17
1655201560000|2022-06-14 10:12:40|44.97|44.27|44.94|44.24|44.97|44.27|44.92|44.22|13
1655201570000|2022-06-14 10:12:50|44.95|44.25|44.97|44.27|44.99|44.29|44.95|44.25|16
1655201580000|2022-06-14 10:13:00|44.98|44.28|44.99|44.29|45|44.3|44.97|44.27|17
1655201590000|2022-06-14 10:13:10|44.97|44.27|44.99|44.29|44.99|44.29|44.96|44.26|12
1655201600000|2022-06-14 10:13:20|44.98|44.28|44.97|44.27|45.02|44.32|44.97|44.27|21
1655201610000|2022-06-14 10:13:30|45|44.3|44.96|44.26|45|44.3|44.95|44.25|20
1655201620000|2022-06-14 10:13:40|44.97|44.27|44.95|44.25|44.99|44.29|44.95|44.25|21
1655201630000|2022-06-14 10:13:50|44.94|44.24|44.86|44.16|44.96|44.26|44.86|44.16|20
1655201640000|2022-06-14 10:14:00|44.87|44.17|44.88|44.18|44.93|44.23|44.86|44.16|19
1655201650000|2022-06-14 10:14:10|44.89|44.19|44.83|44.13|44.93|44.23|44.83|44.13|19
1655201660000|2022-06-14 10:14:20|44.82|44.12|44.81|44.11|44.89|44.19|44.81|44.11|21
1655201670000|2022-06-14 10:14:30|44.84|44.14|44.81|44.11|44.84|44.14|44.77|44.07|21
1655201680000|2022-06-14 10:14:40|44.82|44.12|44.81|44.11|44.82|44.12|44.81|44.11|6
1655201690000|2022-06-14 10:14:50|44.83|44.13|44.82|44.12|44.83|44.13|44.79|44.09|3
1655201700000|2022-06-14 10:15:00|44.79|44.09|44.85|44.15|44.9|44.2|44.78|44.08|19
1655201710000|2022-06-14 10:15:10|44.82|44.12|44.76|44.06|44.86|44.16|44.76|44.06|23
1655201720000|2022-06-14 10:15:20|44.77|44.07|44.75|44.05|44.79|44.09|44.7|44|23
1655201730000|2022-06-14 10:15:30|44.76|44.06|44.73|44.03|44.8|44.1|44.73|44.03|24
1655201740000|2022-06-14 10:15:40|44.78|44.08|44.77|44.07|44.82|44.12|44.75|44.05|19
1655201750000|2022-06-14 10:15:50|44.76|44.06|44.79|44.09|44.81|44.11|44.76|44.06|23
1655201760000|2022-06-14 10:16:00|44.77|44.07|44.86|44.16|44.86|44.16|44.76|44.06|18
1655201770000|2022-06-14 10:16:10|44.83|44.13|44.76|44.06|44.86|44.16|44.76|44.06|29
1655201780000|2022-06-14 10:16:20|44.8|44.1|44.81|44.11|44.83|44.13|44.75|44.05|19
1655201790000|2022-06-14 10:16:30|44.8|44.1|44.77|44.07|44.8|44.1|44.73|44.03|20
1655201800000|2022-06-14 10:16:40|44.79|44.09|44.78|44.08|44.8|44.1|44.74|44.04|18
1655201810000|2022-06-14 10:16:50|44.75|44.05|44.8|44.1|44.82|44.12|44.73|44.03|26
1655201820000|2022-06-14 10:17:00|44.77|44.07|44.83|44.13|44.83|44.13|44.76|44.06|21
1655201830000|2022-06-14 10:17:10|44.82|44.12|44.83|44.13|44.84|44.14|44.81|44.11|16
1655201840000|2022-06-14 10:17:20|44.82|44.12|44.92|44.22|44.92|44.22|44.82|44.12|20
1655201850000|2022-06-14 10:17:30|44.93|44.23|44.98|44.28|44.99|44.29|44.93|44.23|22
1655201860000|2022-06-14 10:17:40|44.96|44.26|45|44.3|45|44.3|44.95|44.25|19
1655201870000|2022-06-14 10:17:50|44.97|44.27|44.95|44.25|44.97|44.27|44.9|44.2|26
1655201880000|2022-06-14 10:18:00|44.93|44.23|44.99|44.29|45.03|44.33|44.92|44.22|22
1655201890000|2022-06-14 10:18:10|45|44.3|45.01|44.31|45.05|44.35|45|44.3|23
1655201900000|2022-06-14 10:18:20|45.03|44.33|45.06|44.36|45.07|44.37|45.01|44.31|20
1655201910000|2022-06-14 10:18:30|45.09|44.39|45.11|44.41|45.12|44.42|45.03|44.33|27
1655201920000|2022-06-14 10:18:40|45.1|44.4|45.07|44.37|45.16|44.46|45.07|44.37|25
1655201930000|2022-06-14 10:18:50|45.09|44.39|45.06|44.36|45.12|44.42|45.06|44.36|25
1655201940000|2022-06-14 10:19:00|45.07|44.37|45.07|44.37|45.12|44.42|45.06|44.36|25
1655201950000|2022-06-14 10:19:10|45.06|44.36|45.08|44.38|45.12|44.42|45.05|44.35|22
1655201960000|2022-06-14 10:19:20|45.09|44.39|45.18|44.48|45.18|44.48|45.08|44.38|17
1655201970000|2022-06-14 10:19:30|45.17|44.47|45.14|44.44|45.21|44.51|45.13|44.43|31
1655201980000|2022-06-14 10:19:40|45.13|44.43|45.14|44.44|45.18|44.48|45.12|44.42|15
1655201990000|2022-06-14 10:19:50|45.13|44.43|45.12|44.42|45.16|44.46|45.1|44.4|23
1655202000000|2022-06-14 10:20:00|45.13|44.43|45.13|44.43|45.17|44.47|45.12|44.42|13
1655202010000|2022-06-14 10:20:10|45.17|44.47|45.14|44.44|45.2|44.5|45.12|44.42|17
1655202020000|2022-06-14 10:20:20|45.15|44.45|45.17|44.47|45.18|44.48|45.14|44.44|19
1655202030000|2022-06-14 10:20:30|45.15|44.45|45.18|44.48|45.21|44.51|45.15|44.45|19
1655202040000|2022-06-14 10:20:40|45.21|44.51|45.21|44.51|45.22|44.52|45.17|44.47|25
1655202050000|2022-06-14 10:20:50|45.23|44.53|45.19|44.49|45.23|44.53|45.18|44.48|12
1655202060000|2022-06-14 10:21:00|45.21|44.51|45.17|44.47|45.21|44.51|45.11|44.41|27
1655202070000|2022-06-14 10:21:10|45.16|44.46|45.25|44.55|45.25|44.55|45.16|44.46|18
1655202080000|2022-06-14 10:21:20|45.24|44.54|45.24|44.54|45.31|44.61|45.24|44.54|23
1655202090000|2022-06-14 10:21:30|45.26|44.56|45.22|44.52|45.28|44.58|45.21|44.51|29
1655202100000|2022-06-14 10:21:40|45.23|44.53|45.24|44.54|45.26|44.56|45.21|44.51|22
1655202110000|2022-06-14 10:21:50|45.2|44.5|45.21|44.51|45.28|44.58|45.2|44.5|22
1655202120000|2022-06-14 10:22:00|45.22|44.52|45.14|44.44|45.24|44.54|45.12|44.42|24
1655202130000|2022-06-14 10:22:10|45.13|44.43|45.16|44.46|45.19|44.49|45.13|44.43|26
1655202140000|2022-06-14 10:22:20|45.2|44.5|45.13|44.43|45.2|44.5|45.11|44.41|30
1655202150000|2022-06-14 10:22:30|45.12|44.42|45.15|44.45|45.17|44.47|45.11|44.41|20
1655202160000|2022-06-14 10:22:40|45.12|44.42|45.07|44.37|45.17|44.47|45.07|44.37|21
1655202170000|2022-06-14 10:22:50|45.08|44.38|45.11|44.41|45.12|44.42|45.06|44.36|18
1655202180000|2022-06-14 10:23:00|45.12|44.42|45.1|44.4|45.14|44.44|45.07|44.37|15
1655202190000|2022-06-14 10:23:10|45.13|44.43|45.14|44.44|45.14|44.44|45.07|44.37|18
1655202200000|2022-06-14 10:23:20|45.11|44.41|45.1|44.4|45.15|44.45|45.08|44.38|9
1655202210000|2022-06-14 10:23:30|45.13|44.43|45.09|44.39|45.15|44.45|45.09|44.39|21
1655202220000|2022-06-14 10:23:40|45.1|44.4|45.13|44.43|45.14|44.44|45.08|44.38|13
1655202230000|2022-06-14 10:23:50|45.12|44.42|45.08|44.38|45.12|44.42|45.07|44.37|17
1655202240000|2022-06-14 10:24:00|45.09|44.39|45.1|44.4|45.11|44.41|45.07|44.37|14
1655202250000|2022-06-14 10:24:10|45.12|44.42|45.08|44.38|45.13|44.43|45.07|44.37|17
1655202260000|2022-06-14 10:24:20|45.09|44.39|45.08|44.38|45.12|44.42|45.06|44.36|18
1655202270000|2022-06-14 10:24:30|45.06|44.36|45.09|44.39|45.1|44.4|45.06|44.36|15
1655202280000|2022-06-14 10:24:40|45.11|44.41|45.12|44.42|45.14|44.44|45.08|44.38|10
1655202290000|2022-06-14 10:24:50|45.15|44.45|45.14|44.44|45.15|44.45|45.11|44.41|20
1655202300000|2022-06-14 10:25:00|45.15|44.45|45.15|44.45|45.16|44.46|45.14|44.44|14
1655202310000|2022-06-14 10:25:10|45.13|44.43|45.14|44.44|45.15|44.45|45.13|44.43|11
1655202320000|2022-06-14 10:25:20|45.13|44.43|45.06|44.36|45.14|44.44|45.06|44.36|22
1655202330000|2022-06-14 10:25:30|45.08|44.38|45.05|44.35|45.09|44.39|45.05|44.35|11
1655202340000|2022-06-14 10:25:40|45.07|44.37|45.08|44.38|45.11|44.41|45.07|44.37|25
1655202350000|2022-06-14 10:25:50|45.07|44.37|45.06|44.36|45.11|44.41|45.06|44.36|15
1655202360000|2022-06-14 10:26:00|45.09|44.39|45.04|44.34|45.09|44.39|45.04|44.34|12
1655202370000|2022-06-14 10:26:10|45.05|44.35|45.06|44.36|45.08|44.38|45.04|44.34|10
1655202380000|2022-06-14 10:26:20|45.05|44.35|45.06|44.36|45.06|44.36|45.05|44.35|16
1655202390000|2022-06-14 10:26:30|45.05|44.35|45.09|44.39|45.1|44.4|45.04|44.34|18
1655202400000|2022-06-14 10:26:40|45.08|44.38|45.05|44.35|45.09|44.39|45.04|44.34|14
1655202410000|2022-06-14 10:26:50|45.08|44.38|45.04|44.34|45.08|44.38|45.04|44.34|2
1655202420000|2022-06-14 10:27:00|45.03|44.33|45.03|44.33|45.06|44.36|45.03|44.33|11
1655202430000|2022-06-14 10:27:10|45.04|44.34|45.09|44.39|45.12|44.42|45.04|44.34|21
1655202440000|2022-06-14 10:27:20|45.08|44.38|45.05|44.35|45.08|44.38|45.05|44.35|11
1655202450000|2022-06-14 10:27:30|45.06|44.36|45.12|44.42|45.12|44.42|45.06|44.36|14
1655202460000|2022-06-14 10:27:40|45.09|44.39|45.08|44.38|45.1|44.4|45.07|44.37|16
1655202470000|2022-06-14 10:27:50|45.09|44.39|45.06|44.36|45.09|44.39|45.06|44.36|11
1655202480000|2022-06-14 10:28:00|45.07|44.37|45.08|44.38|45.08|44.38|45.06|44.36|12
1655202490000|2022-06-14 10:28:10|45.07|44.37|45.11|44.41|45.15|44.45|45.07|44.37|16
1655202500000|2022-06-14 10:28:20|45.12|44.42|45.14|44.44|45.14|44.44|45.1|44.4|22
1655202510000|2022-06-14 10:28:30|45.13|44.43|45.09|44.39|45.14|44.44|45.07|44.37|14
1655202520000|2022-06-14 10:28:40|45.07|44.37|45.09|44.39|45.09|44.39|45.07|44.37|11
1655202530000|2022-06-14 10:28:50|45.07|44.37|45.08|44.38|45.09|44.39|45.06|44.36|14
1655202540000|2022-06-14 10:29:00|45.09|44.39|45.09|44.39|45.11|44.41|45.09|44.39|9
1655202550000|2022-06-14 10:29:10|45.1|44.4|45.1|44.4|45.11|44.41|45.09|44.39|9
1655202560000|2022-06-14 10:29:20|45.09|44.39|45.11|44.41|45.12|44.42|45.09|44.39|12
1655202570000|2022-06-14 10:29:30|45.12|44.42|45.14|44.44|45.16|44.46|45.12|44.42|9
1655202580000|2022-06-14 10:29:40|45.13|44.43|45.11|44.41|45.16|44.46|45.1|44.4|20
1655202590000|2022-06-14 10:29:50|45.12|44.42|45.13|44.43|45.15|44.45|45.11|44.41|10
1655202600000|2022-06-14 10:30:00|45.12|44.42|45.11|44.41|45.14|44.44|45.08|44.38|23
1655202610000|2022-06-14 10:30:10|45.12|44.42|45.11|44.41|45.12|44.42|45.08|44.38|18
1655202620000|2022-06-14 10:30:20|45.1|44.4|45.12|44.42|45.15|44.45|45.1|44.4|18
1655202630000|2022-06-14 10:30:30|45.13|44.43|45.13|44.43|45.16|44.46|45.11|44.41|20
1655202640000|2022-06-14 10:30:40|45.12|44.42|45.19|44.49|45.21|44.51|45.12|44.42|22
1655202650000|2022-06-14 10:30:50|45.2|44.5|45.14|44.44|45.21|44.51|45.14|44.44|19
1655202660000|2022-06-14 10:31:00|45.17|44.47|45.13|44.43|45.17|44.47|45.12|44.42|22
1655202670000|2022-06-14 10:31:10|45.14|44.44|45.14|44.44|45.16|44.46|45.12|44.42|14
1655202680000|2022-06-14 10:31:20|45.15|44.45|45.21|44.51|45.21|44.51|45.14|44.44|14
1655202690000|2022-06-14 10:31:30|45.19|44.49|45.2|44.5|45.24|44.54|45.18|44.48|19
1655202700000|2022-06-14 10:31:40|45.18|44.48|45.18|44.48|45.23|44.53|45.18|44.48|17
1655202710000|2022-06-14 10:31:50|45.21|44.51|45.21|44.51|45.22|44.52|45.18|44.48|13
1655202720000|2022-06-14 10:32:00|45.2|44.5|45.19|44.49|45.24|44.54|45.17|44.47|14
1655202730000|2022-06-14 10:32:10|45.18|44.48|45.21|44.51|45.21|44.51|45.16|44.46|11
1655202740000|2022-06-14 10:32:20|45.2|44.5|45.17|44.47|45.22|44.52|45.16|44.46|18
1655202750000|2022-06-14 10:32:30|45.16|44.46|45.15|44.45|45.2|44.5|45.15|44.45|10
1655202760000|2022-06-14 10:32:40|45.14|44.44|45.15|44.45|45.2|44.5|45.14|44.44|8
1655202770000|2022-06-14 10:32:50|45.17|44.47|45.18|44.48|45.22|44.52|45.15|44.45|24
1655202780000|2022-06-14 10:33:00|45.2|44.5|45.18|44.48|45.21|44.51|45.14|44.44|16
1655202790000|2022-06-14 10:33:10|45.15|44.45|45.14|44.44|45.19|44.49|45.12|44.42|20
1655202800000|2022-06-14 10:33:20|45.15|44.45|45.17|44.47|45.18|44.48|45.14|44.44|18
1655202810000|2022-06-14 10:33:30|45.18|44.48|45.22|44.52|45.22|44.52|45.16|44.46|16
1655202820000|2022-06-14 10:33:40|45.21|44.51|45.21|44.51|45.23|44.53|45.19|44.49|15
1655202830000|2022-06-14 10:33:50|45.22|44.52|45.22|44.52|45.22|44.52|45.2|44.5|12
1655202840000|2022-06-14 10:34:00|45.24|44.54|45.3|44.6|45.34|44.64|45.24|44.54|30
1655202850000|2022-06-14 10:34:10|45.31|44.61|45.28|44.58|45.33|44.63|45.28|44.58|25
1655202860000|2022-06-14 10:34:20|45.3|44.6|45.37|44.67|45.37|44.67|45.3|44.6|20
1655202870000|2022-06-14 10:34:30|45.39|44.69|45.33|44.63|45.41|44.71|45.33|44.63|23
1655202880000|2022-06-14 10:34:40|45.34|44.64|45.37|44.67|45.38|44.68|45.34|44.64|13
1655202890000|2022-06-14 10:34:50|45.36|44.66|45.44|44.74|45.45|44.75|45.36|44.66|26
1655202900000|2022-06-14 10:35:00|45.45|44.75|45.41|44.71|45.46|44.76|45.41|44.71|20
1655202910000|2022-06-14 10:35:10|45.42|44.72|45.42|44.72|45.45|44.75|45.38|44.68|22
1655202920000|2022-06-14 10:35:20|45.41|44.71|45.49|44.79|45.5|44.8|45.4|44.7|24
1655202930000|2022-06-14 10:35:30|45.5|44.8|45.49|44.79|45.5|44.8|45.45|44.75|21
1655202940000|2022-06-14 10:35:40|45.46|44.76|45.47|44.77|45.5|44.8|45.46|44.76|16
1655202950000|2022-06-14 10:35:50|45.46|44.76|45.47|44.77|45.49|44.79|45.46|44.76|15
1655202960000|2022-06-14 10:36:00|45.48|44.78|45.49|44.79|45.55|44.85|45.45|44.75|21
1655202970000|2022-06-14 10:36:10|45.47|44.77|45.46|44.76|45.51|44.81|45.45|44.75|22
1655202980000|2022-06-14 10:36:20|45.49|44.79|45.49|44.79|45.51|44.81|45.45|44.75|21
1655202990000|2022-06-14 10:36:30|45.48|44.78|45.44|44.74|45.51|44.81|45.44|44.74|17
1655203000000|2022-06-14 10:36:40|45.46|44.76|45.42|44.72|45.46|44.76|45.41|44.71|21
1655203010000|2022-06-14 10:36:50|45.43|44.73|45.42|44.72|45.44|44.74|45.42|44.72|6
1655203020000|2022-06-14 10:37:00|45.44|44.74|45.42|44.72|45.44|44.74|45.42|44.72|7
1655203030000|2022-06-14 10:37:10|45.43|44.73|45.44|44.74|45.48|44.78|45.41|44.71|18
1655203040000|2022-06-14 10:37:20|45.45|44.75|45.45|44.75|45.5|44.8|45.44|44.74|20
1655203050000|2022-06-14 10:37:30|45.49|44.79|45.44|44.74|45.49|44.79|45.41|44.71|22
1655203060000|2022-06-14 10:37:40|45.43|44.73|45.45|44.75|45.46|44.76|45.42|44.72|19
1655203070000|2022-06-14 10:37:50|45.42|44.72|45.39|44.69|45.44|44.74|45.39|44.69|23
1655203080000|2022-06-14 10:38:00|45.44|44.74|45.43|44.73|45.45|44.75|45.39|44.69|20
1655203090000|2022-06-14 10:38:10|45.45|44.75|45.41|44.71|45.45|44.75|45.35|44.65|25
1655203100000|2022-06-14 10:38:20|45.36|44.66|45.39|44.69|45.43|44.73|45.36|44.66|20
1655203110000|2022-06-14 10:38:30|45.41|44.71|45.36|44.66|45.41|44.71|45.36|44.66|20
1655203120000|2022-06-14 10:38:40|45.35|44.65|45.4|44.7|45.41|44.71|45.35|44.65|9
1655203130000|2022-06-14 10:38:50|45.41|44.71|45.4|44.7|45.43|44.73|45.4|44.7|11
1655203140000|2022-06-14 10:39:00|45.42|44.72|45.41|44.71|45.43|44.73|45.4|44.7|16
1655203150000|2022-06-14 10:39:10|45.42|44.72|45.51|44.81|45.51|44.81|45.42|44.72|20
1655203160000|2022-06-14 10:39:20|45.49|44.79|45.44|44.74|45.5|44.8|45.44|44.74|22
1655203170000|2022-06-14 10:39:30|45.45|44.75|45.45|44.75|45.47|44.77|45.43|44.73|15
1655203180000|2022-06-14 10:39:40|45.46|44.76|45.46|44.76|45.49|44.79|45.44|44.74|16
1655203190000|2022-06-14 10:39:50|45.43|44.73|45.44|44.74|45.48|44.78|45.43|44.73|19
1655203200000|2022-06-14 10:40:00|45.47|44.77|45.43|44.73|45.47|44.77|45.43|44.73|5
1655203210000|2022-06-14 10:40:10|45.42|44.72|45.39|44.69|45.45|44.75|45.39|44.69|20
1655203220000|2022-06-14 10:40:20|45.4|44.7|45.38|44.68|45.43|44.73|45.38|44.68|17
1655203230000|2022-06-14 10:40:30|45.39|44.69|45.37|44.67|45.42|44.72|45.37|44.67|18
1655203240000|2022-06-14 10:40:40|45.4|44.7|45.38|44.68|45.41|44.71|45.37|44.67|15
1655203250000|2022-06-14 10:40:50|45.37|44.67|45.37|44.67|45.41|44.71|45.36|44.66|9
1655203260000|2022-06-14 10:41:00|45.36|44.66|45.36|44.66|45.37|44.67|45.36|44.66|7
1655203270000|2022-06-14 10:41:10|45.4|44.7|45.34|44.64|45.4|44.7|45.31|44.61|15
1655203280000|2022-06-14 10:41:20|45.35|44.65|45.23|44.53|45.35|44.65|45.22|44.52|22
1655203290000|2022-06-14 10:41:30|45.24|44.54|45.28|44.58|45.29|44.59|45.23|44.53|12
1655203300000|2022-06-14 10:41:40|45.26|44.56|45.22|44.52|45.28|44.58|45.22|44.52|10
1655203310000|2022-06-14 10:41:50|45.23|44.53|45.19|44.49|45.25|44.55|45.19|44.49|18
1655203320000|2022-06-14 10:42:00|45.2|44.5|45.2|44.5|45.23|44.53|45.2|44.5|9
1655203330000|2022-06-14 10:42:10|45.21|44.51|45.19|44.49|45.22|44.52|45.18|44.48|18
1655203340000|2022-06-14 10:42:20|45.18|44.48|45.22|44.52|45.25|44.55|45.18|44.48|23
1655203350000|2022-06-14 10:42:30|45.23|44.53|45.22|44.52|45.23|44.53|45.2|44.5|5
1655203360000|2022-06-14 10:42:40|45.21|44.51|45.2|44.5|45.24|44.54|45.18|44.48|15
1655203370000|2022-06-14 10:42:50|45.18|44.48|45.12|44.42|45.18|44.48|45.11|44.41|23
1655203380000|2022-06-14 10:43:00|45.14|44.44|45.07|44.37|45.14|44.44|45.06|44.36|19
1655203390000|2022-06-14 10:43:10|45.08|44.38|45.15|44.45|45.15|44.45|45.06|44.36|25
1655203400000|2022-06-14 10:43:20|45.16|44.46|45.16|44.46|45.17|44.47|45.13|44.43|21
1655203410000|2022-06-14 10:43:30|45.15|44.45|45.15|44.45|45.16|44.46|45.12|44.42|21
1655203420000|2022-06-14 10:43:40|45.12|44.42|45.15|44.45|45.16|44.46|45.12|44.42|18
1655203430000|2022-06-14 10:43:50|45.13|44.43|45.14|44.44|45.15|44.45|45.11|44.41|14
1655203440000|2022-06-14 10:44:00|45.16|44.46|45.08|44.38|45.17|44.47|45.05|44.35|25
1655203450000|2022-06-14 10:44:10|45.07|44.37|45.09|44.39|45.09|44.39|45.05|44.35|12
1655203460000|2022-06-14 10:44:20|45.1|44.4|45.08|44.38|45.1|44.4|45.06|44.36|10
1655203470000|2022-06-14 10:44:30|45.06|44.36|45.09|44.39|45.09|44.39|45.06|44.36|13
1655203480000|2022-06-14 10:44:40|45.06|44.36|45.09|44.39|45.13|44.43|45.06|44.36|17
1655203490000|2022-06-14 10:44:50|45.11|44.41|45.12|44.42|45.12|44.42|45.09|44.39|13
1655203500000|2022-06-14 10:45:00|45.11|44.41|45.12|44.42|45.13|44.43|45.06|44.36|16
1655203510000|2022-06-14 10:45:10|45.11|44.41|45.14|44.44|45.15|44.45|45.1|44.4|17
1655203520000|2022-06-14 10:45:20|45.15|44.45|45.13|44.43|45.15|44.45|45.13|44.43|14
1655203530000|2022-06-14 10:45:30|45.14|44.44|45.15|44.45|45.16|44.46|45.1|44.4|22
1655203540000|2022-06-14 10:45:40|45.13|44.43|45.15|44.45|45.16|44.46|45.11|44.41|21
1655203550000|2022-06-14 10:45:50|45.16|44.46|45.15|44.45|45.16|44.46|45.14|44.44|3
1655203560000|2022-06-14 10:46:00|45.16|44.46|45.11|44.41|45.16|44.46|45.11|44.41|7
1655203570000|2022-06-14 10:46:10|45.14|44.44|45.13|44.43|45.14|44.44|45.11|44.41|17
1655203580000|2022-06-14 10:46:20|45.12|44.42|45.13|44.43|45.13|44.43|45.11|44.41|20
1655203590000|2022-06-14 10:46:30|45.12|44.42|45.15|44.45|45.17|44.47|45.12|44.42|17
1655203600000|2022-06-14 10:46:40|45.16|44.46|45.14|44.44|45.17|44.47|45.13|44.43|17
1655203610000|2022-06-14 10:46:50|45.13|44.43|45.14|44.44|45.17|44.47|45.11|44.41|17
1655203620000|2022-06-14 10:47:00|45.13|44.43|44.91|44.21|45.15|44.45|44.9|44.2|15
1655203630000|2022-06-14 10:47:10|44.87|44.17|44.91|44.21|44.92|44.22|44.83|44.13|27
1655203640000|2022-06-14 10:47:20|44.92|44.22|44.89|44.19|44.95|44.25|44.88|44.18|14
1655203650000|2022-06-14 10:47:30|44.88|44.18|44.91|44.21|44.93|44.23|44.86|44.16|16
1655203660000|2022-06-14 10:47:40|44.9|44.2|44.92|44.22|44.95|44.25|44.9|44.2|14
1655203670000|2022-06-14 10:47:50|44.93|44.23|44.93|44.23|44.94|44.24|44.91|44.21|14
1655203680000|2022-06-14 10:48:00|44.92|44.22|44.88|44.18|44.93|44.23|44.88|44.18|10
1655203690000|2022-06-14 10:48:10|44.9|44.2|44.89|44.19|44.92|44.22|44.87|44.17|15
1655203700000|2022-06-14 10:48:20|44.88|44.18|44.87|44.17|44.89|44.19|44.87|44.17|12
1655203710000|2022-06-14 10:48:30|44.88|44.18|44.89|44.19|44.9|44.2|44.86|44.16|17
1655203720000|2022-06-14 10:48:40|44.88|44.18|44.86|44.16|44.89|44.19|44.85|44.15|14
1655203730000|2022-06-14 10:48:50|44.85|44.15|44.85|44.15|44.86|44.16|44.85|44.15|7
1655203740000|2022-06-14 10:49:00|44.86|44.16|44.85|44.15|44.87|44.17|44.85|44.15|4
1655203750000|2022-06-14 10:49:10|44.84|44.14|44.85|44.15|44.87|44.17|44.84|44.14|10
1655203760000|2022-06-14 10:49:20|44.83|44.13|44.85|44.15|44.85|44.15|44.82|44.12|12
1655203770000|2022-06-14 10:49:30|44.84|44.14|44.84|44.14|44.87|44.17|44.81|44.11|15
1655203780000|2022-06-14 10:49:40|44.83|44.13|44.76|44.06|44.84|44.14|44.76|44.06|18
1655203790000|2022-06-14 10:49:50|44.77|44.07|44.76|44.06|44.79|44.09|44.73|44.03|18
1655203800000|2022-06-14 10:50:00|44.74|44.04|44.71|44.01|44.75|44.05|44.71|44.01|15
1655203810000|2022-06-14 10:50:10|44.72|44.02|44.73|44.03|44.76|44.06|44.72|44.02|21
1655203820000|2022-06-14 10:50:20|44.75|44.05|44.73|44.03|44.76|44.06|44.73|44.03|10
1655203830000|2022-06-14 10:50:30|44.72|44.02|44.73|44.03|44.76|44.06|44.72|44.02|9
1655203840000|2022-06-14 10:50:40|44.75|44.05|44.76|44.06|44.76|44.06|44.73|44.03|3
1655203850000|2022-06-14 10:50:50|44.75|44.05|44.71|44.01|44.76|44.06|44.7|44|14
1655203860000|2022-06-14 10:51:00|44.72|44.02|44.65|43.95|44.73|44.03|44.65|43.95|14
1655203870000|2022-06-14 10:51:10|44.64|43.94|44.67|43.97|44.69|43.99|44.63|43.93|20
1655203880000|2022-06-14 10:51:20|44.68|43.98|44.66|43.96|44.68|43.98|44.65|43.95|13
1655203890000|2022-06-14 10:51:30|44.65|43.95|44.66|43.96|44.67|43.97|44.65|43.95|10
1655203900000|2022-06-14 10:51:40|44.67|43.97|44.68|43.98|44.69|43.99|44.66|43.96|7
1655203910000|2022-06-14 10:51:50|44.69|43.99|44.66|43.96|44.69|43.99|44.65|43.95|11
1655203920000|2022-06-14 10:52:00|44.67|43.97|44.71|44.01|44.71|44.01|44.66|43.96|15
1655203930000|2022-06-14 10:52:10|44.7|44|44.68|43.98|44.71|44.01|44.68|43.98|14
1655203940000|2022-06-14 10:52:20|44.69|43.99|44.67|43.97|44.69|43.99|44.64|43.94|15
1655203950000|2022-06-14 10:52:30|44.66|43.96|44.68|43.98|44.71|44.01|44.66|43.96|15
1655203960000|2022-06-14 10:52:40|44.69|43.99|44.71|44.01|44.73|44.03|44.68|43.98|16
1655203970000|2022-06-14 10:52:50|44.7|44|44.71|44.01|44.71|44.01|44.69|43.99|7
1655203980000|2022-06-14 10:53:00|44.7|44|44.74|44.04|44.74|44.04|44.67|43.97|17
1655203990000|2022-06-14 10:53:10|44.73|44.03|44.69|43.99|44.73|44.03|44.69|43.99|8
1655204000000|2022-06-14 10:53:20|44.7|44|44.7|44|44.72|44.02|44.67|43.97|17
1655204010000|2022-06-14 10:53:30|44.67|43.97|44.7|44|44.71|44.01|44.67|43.97|19
1655204020000|2022-06-14 10:53:40|44.69|43.99|44.71|44.01|44.72|44.02|44.69|43.99|14
1655204030000|2022-06-14 10:53:50|44.72|44.02|44.75|44.05|44.75|44.05|44.69|43.99|16
1655204040000|2022-06-14 10:54:00|44.74|44.04|44.75|44.05|44.75|44.05|44.73|44.03|17
1655204050000|2022-06-14 10:54:10|44.73|44.03|44.74|44.04|44.75|44.05|44.72|44.02|15
1655204060000|2022-06-14 10:54:20|44.75|44.05|44.73|44.03|44.75|44.05|44.72|44.02|11
1655204070000|2022-06-14 10:54:30|44.74|44.04|44.72|44.02|44.76|44.06|44.69|43.99|20
1655204080000|2022-06-14 10:54:40|44.73|44.03|44.68|43.98|44.74|44.04|44.68|43.98|10
1655204090000|2022-06-14 10:54:50|44.69|43.99|44.72|44.02|44.72|44.02|44.68|43.98|17
1655204100000|2022-06-14 10:55:00|44.71|44.01|44.66|43.96|44.74|44.04|44.62|43.92|25
1655204110000|2022-06-14 10:55:10|44.65|43.95|44.65|43.95|44.66|43.96|44.63|43.93|9
1655204120000|2022-06-14 10:55:20|44.61|43.91|44.62|43.92|44.66|43.96|44.61|43.91|14
1655204130000|2022-06-14 10:55:30|44.63|43.93|44.62|43.92|44.64|43.94|44.6|43.9|11
1655204140000|2022-06-14 10:55:40|44.61|43.91|44.63|43.93|44.64|43.94|44.61|43.91|14
1655204150000|2022-06-14 10:55:50|44.62|43.92|44.64|43.94|44.67|43.97|44.62|43.92|16
1655204160000|2022-06-14 10:56:00|44.63|43.93|44.6|43.9|44.63|43.93|44.58|43.88|11
1655204170000|2022-06-14 10:56:10|44.61|43.91|44.53|43.83|44.61|43.91|44.53|43.83|20
1655204180000|2022-06-14 10:56:20|44.56|43.86|44.53|43.83|44.58|43.88|44.53|43.83|19
1655204190000|2022-06-14 10:56:30|44.54|43.84|44.55|43.85|44.59|43.89|44.52|43.82|19
1655204200000|2022-06-14 10:56:40|44.52|43.82|44.55|43.85|44.56|43.86|44.52|43.82|11
1655204210000|2022-06-14 10:56:50|44.53|43.83|44.51|43.81|44.54|43.84|44.51|43.81|11
1655204220000|2022-06-14 10:57:00|44.52|43.82|44.55|43.85|44.55|43.85|44.52|43.82|7
1655204230000|2022-06-14 10:57:10|44.56|43.86|44.62|43.92|44.63|43.93|44.55|43.85|17
1655204240000|2022-06-14 10:57:20|44.61|43.91|44.6|43.9|44.66|43.96|44.59|43.89|13
1655204250000|2022-06-14 10:57:30|44.61|43.91|44.59|43.89|44.64|43.94|44.59|43.89|12
1655204260000|2022-06-14 10:57:40|44.6|43.9|44.58|43.88|44.6|43.9|44.55|43.85|13
1655204270000|2022-06-14 10:57:50|44.56|43.86|44.6|43.9|44.6|43.9|44.56|43.86|7
1655204280000|2022-06-14 10:58:00|44.59|43.89|44.6|43.9|44.63|43.93|44.58|43.88|18
1655204290000|2022-06-14 10:58:10|44.61|43.91|44.61|43.91|44.63|43.93|44.6|43.9|18
1655204300000|2022-06-14 10:58:20|44.59|43.89|44.61|43.91|44.61|43.91|44.58|43.88|7
1655204310000|2022-06-14 10:58:30|44.6|43.9|44.65|43.95|44.65|43.95|44.6|43.9|8
1655204320000|2022-06-14 10:58:40|44.64|43.94|44.62|43.92|44.65|43.95|44.62|43.92|13
1655204330000|2022-06-14 10:58:50|44.63|43.93|44.66|43.96|44.66|43.96|44.63|43.93|6
1655204340000|2022-06-14 10:59:00|44.65|43.95|44.64|43.94|44.65|43.95|44.64|43.94|4
1655204350000|2022-06-14 10:59:10|44.6|43.9|44.57|43.87|44.6|43.9|44.56|43.86|8
1655204360000|2022-06-14 10:59:20|44.56|43.86|44.6|43.9|44.6|43.9|44.55|43.85|22
1655204370000|2022-06-14 10:59:30|44.57|43.87|44.56|43.86|44.58|43.88|44.54|43.84|15
1655204380000|2022-06-14 10:59:40|44.55|43.85|44.57|43.87|44.6|43.9|44.54|43.84|15
1655204390000|2022-06-14 10:59:50|44.55|43.85|44.56|43.86|44.56|43.86|44.54|43.84|7
1655204400000|2022-06-14 11:00:00|44.55|43.85|44.51|43.81|44.56|43.86|44.48|43.78|20
1655204410000|2022-06-14 11:00:10|44.53|43.83|44.49|43.79|44.55|43.85|44.47|43.77|22
1655204420000|2022-06-14 11:00:20|44.5|43.8|44.54|43.84|44.56|43.86|44.5|43.8|19
1655204430000|2022-06-14 11:00:30|44.53|43.83|44.54|43.84|44.55|43.85|44.53|43.83|6
1655204440000|2022-06-14 11:00:40|44.55|43.85|44.52|43.82|44.55|43.85|44.5|43.8|13
1655204450000|2022-06-14 11:00:50|44.54|43.84|44.49|43.79|44.54|43.84|44.47|43.77|18
1655204460000|2022-06-14 11:01:00|44.5|43.8|44.51|43.81|44.51|43.81|44.46|43.76|16
1655204470000|2022-06-14 11:01:10|44.5|43.8|44.51|43.81|44.55|43.85|44.5|43.8|10
1655204480000|2022-06-14 11:01:20|44.52|43.82|44.52|43.82|44.53|43.83|44.49|43.79|16
1655204490000|2022-06-14 11:01:30|44.51|43.81|44.52|43.82|44.52|43.82|44.51|43.81|4
1655204500000|2022-06-14 11:01:40|44.53|43.83|44.52|43.82|44.55|43.85|44.52|43.82|15
1655204510000|2022-06-14 11:01:50|44.51|43.81|44.53|43.83|44.55|43.85|44.51|43.81|7
1655204520000|2022-06-14 11:02:00|44.54|43.84|44.53|43.83|44.55|43.85|44.53|43.83|13
1655204530000|2022-06-14 11:02:10|44.54|43.84|44.52|43.82|44.55|43.85|44.5|43.8|14
1655204540000|2022-06-14 11:02:20|44.51|43.81|44.51|43.81|44.54|43.84|44.5|43.8|16
1655204550000|2022-06-14 11:02:30|44.53|43.83|44.53|43.83|44.54|43.84|44.52|43.82|19
1655204560000|2022-06-14 11:02:40|44.54|43.84|44.51|43.81|44.54|43.84|44.5|43.8|21
1655204570000|2022-06-14 11:02:50|44.54|43.84|44.57|43.87|44.58|43.88|44.51|43.81|15
1655204580000|2022-06-14 11:03:00|44.56|43.86|44.59|43.89|44.61|43.91|44.56|43.86|12
1655204590000|2022-06-14 11:03:10|44.58|43.88|44.59|43.89|44.6|43.9|44.56|43.86|13
1655204600000|2022-06-14 11:03:20|44.58|43.88|44.59|43.89|44.6|43.9|44.58|43.88|8
1655204610000|2022-06-14 11:03:30|44.58|43.88|44.6|43.9|44.61|43.91|44.58|43.88|20
1655204620000|2022-06-14 11:03:40|44.58|43.88|44.61|43.91|44.61|43.91|44.58|43.88|8
1655204630000|2022-06-14 11:03:50|44.62|43.92|44.6|43.9|44.63|43.93|44.6|43.9|11
1655204640000|2022-06-14 11:04:00|44.62|43.92|44.61|43.91|44.63|43.93|44.6|43.9|8
1655204650000|2022-06-14 11:04:10|44.6|43.9|44.63|43.93|44.64|43.94|44.6|43.9|12
1655204660000|2022-06-14 11:04:20|44.64|43.94|44.64|43.94|44.65|43.95|44.64|43.94|3
1655204670000|2022-06-14 11:04:30|44.63|43.93|44.64|43.94|44.65|43.95|44.63|43.93|6
1655204680000|2022-06-14 11:04:40|44.65|43.95|44.64|43.94|44.66|43.96|44.63|43.93|8
1655204690000|2022-06-14 11:04:50|44.63|43.93|44.63|43.93|44.65|43.95|44.62|43.92|11
1655204700000|2022-06-14 11:05:00|44.62|43.92|44.64|43.94|44.64|43.94|44.61|43.91|9
1655204710000|2022-06-14 11:05:10|44.63|43.93|44.64|43.94|44.64|43.94|44.62|43.92|7
1655204720000|2022-06-14 11:05:20|44.63|43.93|44.63|43.93|44.65|43.95|44.63|43.93|11
1655204730000|2022-06-14 11:05:30|44.65|43.95|44.63|43.93|44.65|43.95|44.63|43.93|2
1655204740000|2022-06-14 11:05:40|44.64|43.94|44.58|43.88|44.65|43.95|44.58|43.88|11
1655204750000|2022-06-14 11:05:50|44.59|43.89|44.58|43.88|44.63|43.93|44.55|43.85|24
1655204760000|2022-06-14 11:06:00|44.59|43.89|44.58|43.88|44.59|43.89|44.56|43.86|20
1655204770000|2022-06-14 11:06:10|44.57|43.87|44.55|43.85|44.57|43.87|44.54|43.84|12
1655204780000|2022-06-14 11:06:20|44.56|43.86|44.55|43.85|44.57|43.87|44.53|43.83|16
1655204790000|2022-06-14 11:06:30|44.54|43.84|44.53|43.83|44.58|43.88|44.52|43.82|25
1655204800000|2022-06-14 11:06:40|44.52|43.82|44.57|43.87|44.58|43.88|44.49|43.79|14
1655204810000|2022-06-14 11:06:50|44.56|43.86|44.57|43.87|44.59|43.89|44.53|43.83|19
1655204820000|2022-06-14 11:07:00|44.56|43.86|44.58|43.88|44.58|43.88|44.53|43.83|24
1655204830000|2022-06-14 11:07:10|44.57|43.87|44.57|43.87|44.58|43.88|44.56|43.86|16
1655204840000|2022-06-14 11:07:20|44.56|43.86|44.56|43.86|44.58|43.88|44.54|43.84|15
1655204850000|2022-06-14 11:07:30|44.57|43.87|44.54|43.84|44.57|43.87|44.52|43.82|11
1655204860000|2022-06-14 11:07:40|44.53|43.83|44.56|43.86|44.57|43.87|44.52|43.82|14
1655204870000|2022-06-14 11:07:50|44.57|43.87|44.56|43.86|44.57|43.87|44.55|43.85|6
1655204880000|2022-06-14 11:08:00|44.55|43.85|44.55|43.85|44.58|43.88|44.55|43.85|10
1655204890000|2022-06-14 11:08:10|44.57|43.87|44.56|43.86|44.59|43.89|44.55|43.85|9
1655204900000|2022-06-14 11:08:20|44.55|43.85|44.56|43.86|44.56|43.86|44.55|43.85|2
1655204910000|2022-06-14 11:08:30|44.55|43.85|44.56|43.86|44.56|43.86|44.55|43.85|2
1655204950000|2022-06-14 11:09:10|44.55|43.85|44.55|43.85|44.56|43.86|44.55|43.85|9
1655204960000|2022-06-14 11:09:20|44.54|43.84|44.54|43.84|44.57|43.87|44.53|43.83|11
1655204970000|2022-06-14 11:09:30|44.55|43.85|44.55|43.85|44.58|43.88|44.54|43.84|17
1655204980000|2022-06-14 11:09:40|44.56|43.86|44.56|43.86|44.56|43.86|44.56|43.86|1
1655205000000|2022-06-14 11:10:00|44.57|43.87|44.57|43.87|44.58|43.88|44.53|43.83|8
1655205010000|2022-06-14 11:10:10|44.54|43.84|44.59|43.89|44.59|43.89|44.54|43.84|8
1655205020000|2022-06-14 11:10:20|44.58|43.88|44.6|43.9|44.6|43.9|44.54|43.84|9
1655205030000|2022-06-14 11:10:30|44.56|43.86|44.6|43.9|44.6|43.9|44.56|43.86|8
1655205040000|2022-06-14 11:10:40|44.59|43.89|44.5|43.8|44.62|43.92|44.5|43.8|13
1655205050000|2022-06-14 11:10:50|44.49|43.79|44.42|43.72|44.5|43.8|44.41|43.71|22
1655205060000|2022-06-14 11:11:00|44.39|43.69|44.34|43.64|44.41|43.71|44.33|43.63|24
1655205070000|2022-06-14 11:11:10|44.35|43.65|44.34|43.64|44.37|43.67|44.31|43.61|22
1655205080000|2022-06-14 11:11:20|44.32|43.62|44.34|43.64|44.34|43.64|44.32|43.62|17
1655205090000|2022-06-14 11:11:30|44.31|43.61|44.32|43.62|44.34|43.64|44.29|43.59|25
1655205100000|2022-06-14 11:11:40|44.31|43.61|44.3|43.6|44.34|43.64|44.28|43.58|23
1655205110000|2022-06-14 11:11:50|44.29|43.59|44.28|43.58|44.36|43.66|44.27|43.57|23
1655205120000|2022-06-14 11:12:00|44.29|43.59|44.32|43.62|44.35|43.65|44.29|43.59|18
1655205130000|2022-06-14 11:12:10|44.31|43.61|44.33|43.63|44.34|43.64|44.29|43.59|15
1655205140000|2022-06-14 11:12:20|44.31|43.61|44.36|43.66|44.36|43.66|44.31|43.61|12
1655205150000|2022-06-14 11:12:30|44.37|43.67|44.46|43.76|44.46|43.76|44.37|43.67|22
1655205160000|2022-06-14 11:12:40|44.45|43.75|44.45|43.75|44.49|43.79|44.44|43.74|20
1655205170000|2022-06-14 11:12:50|44.46|43.76|44.42|43.72|44.46|43.76|44.39|43.69|21
1655205180000|2022-06-14 11:13:00|44.41|43.71|44.44|43.74|44.44|43.74|44.39|43.69|15
1655205190000|2022-06-14 11:13:10|44.41|43.71|44.43|43.73|44.44|43.74|44.41|43.71|8
1655205200000|2022-06-14 11:13:20|44.42|43.72|44.44|43.74|44.44|43.74|44.41|43.71|19
1655205210000|2022-06-14 11:13:30|44.46|43.76|44.39|43.69|44.47|43.77|44.36|43.66|19
1655205220000|2022-06-14 11:13:40|44.38|43.68|44.4|43.7|44.41|43.71|44.37|43.67|25
1655205230000|2022-06-14 11:13:50|44.42|43.72|44.51|43.81|44.53|43.83|44.41|43.71|16
1655205240000|2022-06-14 11:14:00|44.52|43.82|44.58|43.88|44.59|43.89|44.49|43.79|22
1655205250000|2022-06-14 11:14:10|44.6|43.9|44.52|43.82|44.6|43.9|44.52|43.82|17
1655205260000|2022-06-14 11:14:20|44.53|43.83|44.47|43.77|44.53|43.83|44.47|43.77|17
1655205270000|2022-06-14 11:14:30|44.46|43.76|44.5|43.8|44.5|43.8|44.46|43.76|19
1655205280000|2022-06-14 11:14:40|44.48|43.78|44.41|43.71|44.5|43.8|44.41|43.71|18
1655205290000|2022-06-14 11:14:50|44.4|43.7|44.36|43.66|44.4|43.7|44.32|43.62|26
1655205300000|2022-06-14 11:15:00|44.35|43.65|44.28|43.58|44.36|43.66|44.25|43.55|21
1655205310000|2022-06-14 11:15:10|44.27|43.57|44.29|43.59|44.29|43.59|44.26|43.56|18
1655205320000|2022-06-14 11:15:20|44.28|43.58|44.3|43.6|44.32|43.62|44.28|43.58|21
1655205330000|2022-06-14 11:15:30|44.28|43.58|44.27|43.57|44.28|43.58|44.26|43.56|10
1655205340000|2022-06-14 11:15:40|44.26|43.56|44.28|43.58|44.31|43.61|44.26|43.56|12
1655205350000|2022-06-14 11:15:50|44.29|43.59|44.31|43.61|44.31|43.61|44.26|43.56|20
1655205360000|2022-06-14 11:16:00|44.33|43.63|44.29|43.59|44.36|43.66|44.28|43.58|24
1655205370000|2022-06-14 11:16:10|44.31|43.61|44.31|43.61|44.31|43.61|44.27|43.57|21
1655205380000|2022-06-14 11:16:20|44.29|43.59|44.31|43.61|44.36|43.66|44.29|43.59|20
1655205390000|2022-06-14 11:16:30|44.36|43.66|44.32|43.62|44.37|43.67|44.31|43.61|12
1655205400000|2022-06-14 11:16:40|44.35|43.65|44.37|43.67|44.39|43.69|44.35|43.65|16
1655205410000|2022-06-14 11:16:50|44.36|43.66|44.36|43.66|44.4|43.7|44.35|43.65|22
1655205420000|2022-06-14 11:17:00|44.37|43.67|44.31|43.61|44.37|43.67|44.28|43.58|22
1655205430000|2022-06-14 11:17:10|44.33|43.63|44.24|43.54|44.34|43.64|44.24|43.54|22
1655205440000|2022-06-14 11:17:20|44.25|43.55|44.27|43.57|44.28|43.58|44.23|43.53|21
1655205450000|2022-06-14 11:17:30|44.26|43.56|44.2|43.5|44.26|43.56|44.2|43.5|21
1655205460000|2022-06-14 11:17:40|44.19|43.49|44.22|43.52|44.22|43.52|44.18|43.48|18
1655205470000|2022-06-14 11:17:50|44.23|43.53|44.28|43.58|44.28|43.58|44.22|43.52|18
1655205480000|2022-06-14 11:18:00|44.25|43.55|44.31|43.61|44.32|43.62|44.25|43.55|16
1655205490000|2022-06-14 11:18:10|44.32|43.62|44.32|43.62|44.34|43.64|44.28|43.58|17
1655205500000|2022-06-14 11:18:20|44.31|43.61|44.31|43.61|44.33|43.63|44.24|43.54|21
1655205510000|2022-06-14 11:18:30|44.29|43.59|44.2|43.5|44.29|43.59|44.19|43.49|22
1655205520000|2022-06-14 11:18:40|44.19|43.49|44.21|43.51|44.22|43.52|44.19|43.49|24
1655205530000|2022-06-14 11:18:50|44.19|43.49|44.2|43.5|44.22|43.52|44.19|43.49|23
1655205540000|2022-06-14 11:19:00|44.19|43.49|44.17|43.47|44.23|43.53|44.17|43.47|19
1655205550000|2022-06-14 11:19:10|44.19|43.49|44.24|43.54|44.24|43.54|44.14|43.44|17
1655205560000|2022-06-14 11:19:20|44.23|43.53|44.28|43.58|44.28|43.58|44.22|43.52|24
1655205570000|2022-06-14 11:19:30|44.26|43.56|44.27|43.57|44.28|43.58|44.21|43.51|24
1655205580000|2022-06-14 11:19:40|44.25|43.55|44.24|43.54|44.28|43.58|44.22|43.52|19
1655205590000|2022-06-14 11:19:50|44.22|43.52|44.21|43.51|44.26|43.56|44.2|43.5|22
1655205600000|2022-06-14 11:20:00|44.24|43.54|44.25|43.55|44.27|43.57|44.21|43.51|15
1655205610000|2022-06-14 11:20:10|44.24|43.54|44.27|43.57|44.28|43.58|44.24|43.54|20
1655205620000|2022-06-14 11:20:20|44.26|43.56|44.26|43.56|44.32|43.62|44.24|43.54|20
1655205630000|2022-06-14 11:20:30|44.28|43.58|44.25|43.55|44.29|43.59|44.24|43.54|17
1655205640000|2022-06-14 11:20:40|44.27|43.57|44.26|43.56|44.28|43.58|44.26|43.56|3
1655205650000|2022-06-14 11:20:50|44.28|43.58|44.25|43.55|44.28|43.58|44.25|43.55|8
1655205660000|2022-06-14 11:21:00|44.27|43.57|44.29|43.59|44.29|43.59|44.25|43.55|14
1655205670000|2022-06-14 11:21:10|44.28|43.58|44.28|43.58|44.31|43.61|44.28|43.58|21
1655205680000|2022-06-14 11:21:20|44.29|43.59|44.29|43.59|44.31|43.61|44.27|43.57|15
1655205690000|2022-06-14 11:21:30|44.28|43.58|44.27|43.57|44.28|43.58|44.26|43.56|10
1655205700000|2022-06-14 11:21:40|44.26|43.56|44.28|43.58|44.3|43.6|44.26|43.56|14
1655205710000|2022-06-14 11:21:50|44.27|43.57|44.29|43.59|44.29|43.59|44.26|43.56|10
1655205720000|2022-06-14 11:22:00|44.28|43.58|44.25|43.55|44.28|43.58|44.25|43.55|14
1655205730000|2022-06-14 11:22:10|44.24|43.54|44.2|43.5|44.24|43.54|44.16|43.46|28
1655205740000|2022-06-14 11:22:20|44.18|43.48|44.2|43.5|44.2|43.5|44.16|43.46|24
1655205750000|2022-06-14 11:22:30|44.19|43.49|44.24|43.54|44.25|43.55|44.19|43.49|9
1655205760000|2022-06-14 11:22:40|44.25|43.55|44.23|43.53|44.25|43.55|44.22|43.52|12
1655205770000|2022-06-14 11:22:50|44.24|43.54|44.26|43.56|44.29|43.59|44.2|43.5|19
1655205780000|2022-06-14 11:23:00|44.29|43.59|44.3|43.6|44.31|43.61|44.26|43.56|16
1655205790000|2022-06-14 11:23:10|44.29|43.59|44.27|43.57|44.33|43.63|44.24|43.54|20
1655205800000|2022-06-14 11:23:20|44.23|43.53|44.23|43.53|44.28|43.58|44.22|43.52|16
1655205810000|2022-06-14 11:23:30|44.24|43.54|44.21|43.51|44.25|43.55|44.21|43.51|16
1655205820000|2022-06-14 11:23:40|44.22|43.52|44.21|43.51|44.27|43.57|44.21|43.51|14
1655205830000|2022-06-14 11:23:50|44.23|43.53|44.3|43.6|44.3|43.6|44.21|43.51|18
1655205840000|2022-06-14 11:24:00|44.27|43.57|44.25|43.55|44.29|43.59|44.25|43.55|9
1655205850000|2022-06-14 11:24:10|44.24|43.54|44.27|43.57|44.28|43.58|44.22|43.52|19
1655205860000|2022-06-14 11:24:20|44.25|43.55|44.25|43.55|44.26|43.56|44.22|43.52|17
1655205870000|2022-06-14 11:24:30|44.24|43.54|44.25|43.55|44.25|43.55|44.24|43.54|10
1655205880000|2022-06-14 11:24:40|44.24|43.54|44.21|43.51|44.28|43.58|44.2|43.5|16
1655205890000|2022-06-14 11:24:50|44.2|43.5|44.21|43.51|44.24|43.54|44.2|43.5|22
1655205900000|2022-06-14 11:25:00|44.22|43.52|44.2|43.5|44.24|43.54|44.2|43.5|12
1655205910000|2022-06-14 11:25:10|44.21|43.51|44.2|43.5|44.24|43.54|44.16|43.46|24
1655205920000|2022-06-14 11:25:20|44.16|43.46|44.15|43.45|44.21|43.51|44.14|43.44|14
1655205930000|2022-06-14 11:25:30|44.14|43.44|44.15|43.45|44.18|43.48|44.11|43.41|15
1655205940000|2022-06-14 11:25:40|44.11|43.41|44.12|43.42|44.15|43.45|44.1|43.4|9
1655205950000|2022-06-14 11:25:50|44.13|43.43|44.11|43.41|44.15|43.45|44.11|43.41|17
1655205960000|2022-06-14 11:26:00|44.13|43.43|44.07|43.37|44.14|43.44|44.07|43.37|21
1655205970000|2022-06-14 11:26:10|44.08|43.38|44.06|43.36|44.09|43.39|44.06|43.36|20
1655205980000|2022-06-14 11:26:20|44.05|43.35|44.11|43.41|44.11|43.41|44.03|43.33|17
1655205990000|2022-06-14 11:26:30|44.08|43.38|44.17|43.47|44.17|43.47|44.08|43.38|19
1655206000000|2022-06-14 11:26:40|44.18|43.48|44.16|43.46|44.18|43.48|44.15|43.45|11
1655206010000|2022-06-14 11:26:50|44.17|43.47|44.2|43.5|44.22|43.52|44.16|43.46|13
1655206020000|2022-06-14 11:27:00|44.21|43.51|44.22|43.52|44.24|43.54|44.19|43.49|23
1655206030000|2022-06-14 11:27:10|44.23|43.53|44.21|43.51|44.24|43.54|44.19|43.49|10
1655206040000|2022-06-14 11:27:20|44.22|43.52|44.23|43.53|44.23|43.53|44.2|43.5|11
1655206050000|2022-06-14 11:27:30|44.24|43.54|44.23|43.53|44.24|43.54|44.22|43.52|11
1655206060000|2022-06-14 11:27:40|44.22|43.52|44.22|43.52|44.26|43.56|44.22|43.52|20
1655206070000|2022-06-14 11:27:50|44.24|43.54|44.21|43.51|44.26|43.56|44.21|43.51|16
1655206080000|2022-06-14 11:28:00|44.19|43.49|44.16|43.46|44.2|43.5|44.15|43.45|13
1655206090000|2022-06-14 11:28:10|44.17|43.47|44.18|43.48|44.19|43.49|44.14|43.44|17
1655206100000|2022-06-14 11:28:20|44.19|43.49|44.16|43.46|44.2|43.5|44.15|43.45|13
1655206110000|2022-06-14 11:28:30|44.17|43.47|44.1|43.4|44.17|43.47|44.1|43.4|12
1655206120000|2022-06-14 11:28:40|44.11|43.41|44.13|43.43|44.13|43.43|44.05|43.35|19
1655206130000|2022-06-14 11:28:50|44.14|43.44|44.11|43.41|44.14|43.44|44.1|43.4|15
1655206140000|2022-06-14 11:29:00|44.12|43.42|44.05|43.35|44.12|43.42|44.05|43.35|19
1655206150000|2022-06-14 11:29:10|44.07|43.37|44.12|43.42|44.12|43.42|44.05|43.35|20
1655206160000|2022-06-14 11:29:20|44.1|43.4|44.1|43.4|44.14|43.44|44.07|43.37|25
1655206170000|2022-06-14 11:29:30|44.09|43.39|44.1|43.4|44.14|43.44|44.08|43.38|22
1655206180000|2022-06-14 11:29:40|44.08|43.38|44.07|43.37|44.12|43.42|44.06|43.36|22
1655206190000|2022-06-14 11:29:50|44.08|43.38|44.07|43.37|44.09|43.39|44.07|43.37|15
1655206200000|2022-06-14 11:30:00|44.08|43.38|44.12|43.42|44.12|43.42|44.06|43.36|17
1655206210000|2022-06-14 11:30:10|44.15|43.45|44.08|43.38|44.15|43.45|44.07|43.37|16
1655206220000|2022-06-14 11:30:20|44.06|43.36|44.07|43.37|44.09|43.39|44.05|43.35|20
1655206230000|2022-06-14 11:30:30|44.06|43.36|44.1|43.4|44.1|43.4|44.06|43.36|17
1655206240000|2022-06-14 11:30:40|44.11|43.41|44.13|43.43|44.14|43.44|44.1|43.4|14
1655206250000|2022-06-14 11:30:50|44.11|43.41|44.14|43.44|44.14|43.44|44.11|43.41|10
1655206260000|2022-06-14 11:31:00|44.15|43.45|44.14|43.44|44.15|43.45|44.14|43.44|14
1655206270000|2022-06-14 11:31:10|44.15|43.45|44.15|43.45|44.17|43.47|44.14|43.44|18
1655206280000|2022-06-14 11:31:20|44.17|43.47|44.16|43.46|44.18|43.48|44.16|43.46|6
1655206290000|2022-06-14 11:31:30|44.17|43.47|44.15|43.45|44.17|43.47|44.14|43.44|6
1655206300000|2022-06-14 11:31:40|44.14|43.44|44.14|43.44|44.18|43.48|44.14|43.44|11
1655206310000|2022-06-14 11:31:50|44.15|43.45|44.17|43.47|44.17|43.47|44.14|43.44|6
1655206320000|2022-06-14 11:32:00|44.16|43.46|44.16|43.46|44.17|43.47|44.16|43.46|3
1655206330000|2022-06-14 11:32:10|44.14|43.44|44.16|43.46|44.16|43.46|44.14|43.44|4
1655206340000|2022-06-14 11:32:20|44.14|43.44|44.16|43.46|44.17|43.47|44.13|43.43|14
1655206350000|2022-06-14 11:32:30|44.17|43.47|44.15|43.45|44.17|43.47|44.13|43.43|10
1655206360000|2022-06-14 11:32:40|44.13|43.43|44.1|43.4|44.17|43.47|44.1|43.4|24
1655206370000|2022-06-14 11:32:50|44.09|43.39|44.1|43.4|44.13|43.43|44.09|43.39|14
1655206380000|2022-06-14 11:33:00|44.11|43.41|44.12|43.42|44.14|43.44|44.1|43.4|13
1655206390000|2022-06-14 11:33:10|44.11|43.41|44.12|43.42|44.14|43.44|44.1|43.4|14
1655206400000|2022-06-14 11:33:20|44.11|43.41|44.12|43.42|44.14|43.44|44.08|43.38|19
1655206410000|2022-06-14 11:33:30|44.13|43.43|44.09|43.39|44.13|43.43|44.08|43.38|15
1655206420000|2022-06-14 11:33:40|44.08|43.38|44.08|43.38|44.09|43.39|44.08|43.38|7
1655206430000|2022-06-14 11:33:50|44.09|43.39|44.1|43.4|44.12|43.42|44.09|43.39|14
1655206440000|2022-06-14 11:34:00|44.09|43.39|44.13|43.43|44.14|43.44|44.09|43.39|11
1655206450000|2022-06-14 11:34:10|44.12|43.42|44.07|43.37|44.14|43.44|44.05|43.35|12
1655206460000|2022-06-14 11:34:20|44.06|43.36|44.05|43.35|44.07|43.37|44.05|43.35|6
1655206470000|2022-06-14 11:34:30|44.06|43.36|44.07|43.37|44.1|43.4|44.06|43.36|10
1655206480000|2022-06-14 11:34:40|44.11|43.41|44.08|43.38|44.11|43.41|44.07|43.37|18
1655206490000|2022-06-14 11:34:50|44.07|43.37|44.13|43.43|44.14|43.44|44.07|43.37|22
1655206500000|2022-06-14 11:35:00|44.12|43.42|44.11|43.41|44.12|43.42|44.08|43.38|13
1655206510000|2022-06-14 11:35:10|44.12|43.42|44.15|43.45|44.15|43.45|44.09|43.39|22
1655206520000|2022-06-14 11:35:20|44.16|43.46|44.18|43.48|44.18|43.48|44.15|43.45|19
1655206530000|2022-06-14 11:35:30|44.16|43.46|44.14|43.44|44.16|43.46|44.09|43.39|25
1655206540000|2022-06-14 11:35:40|44.17|43.47|44.15|43.45|44.17|43.47|44.15|43.45|5
1655206550000|2022-06-14 11:35:50|44.12|43.42|44.17|43.47|44.17|43.47|44.12|43.42|17
1655206560000|2022-06-14 11:36:00|44.15|43.45|44.13|43.43|44.17|43.47|44.11|43.41|19
1655206570000|2022-06-14 11:36:10|44.14|43.44|44.14|43.44|44.16|43.46|44.11|43.41|14
1655206580000|2022-06-14 11:36:20|44.13|43.43|44.11|43.41|44.14|43.44|44.08|43.38|19
1655206590000|2022-06-14 11:36:30|44.1|43.4|44.1|43.4|44.11|43.41|44.08|43.38|11
1655206600000|2022-06-14 11:36:40|44.09|43.39|44.09|43.39|44.12|43.42|44.09|43.39|15
1655206610000|2022-06-14 11:36:50|44.1|43.4|44.09|43.39|44.1|43.4|44.08|43.38|8
1655206620000|2022-06-14 11:37:00|44.1|43.4|44.13|43.43|44.13|43.43|44.08|43.38|22
1655206630000|2022-06-14 11:37:10|44.12|43.42|44.16|43.46|44.16|43.46|44.11|43.41|18
1655206640000|2022-06-14 11:37:20|44.15|43.45|44.12|43.42|44.16|43.46|44.12|43.42|11
1655206650000|2022-06-14 11:37:30|44.15|43.45|44.13|43.43|44.15|43.45|44.12|43.42|8
1655206660000|2022-06-14 11:37:40|44.14|43.44|44.13|43.43|44.14|43.44|44.12|43.42|11
1655206670000|2022-06-14 11:37:50|44.12|43.42|44.14|43.44|44.14|43.44|44.08|43.38|14
1655206680000|2022-06-14 11:38:00|44.12|43.42|44.11|43.41|44.12|43.42|44.08|43.38|13
1655206690000|2022-06-14 11:38:10|44.09|43.39|44.12|43.42|44.14|43.44|44.09|43.39|16
1655206700000|2022-06-14 11:38:20|44.11|43.41|44.12|43.42|44.12|43.42|44.11|43.41|10
1655206710000|2022-06-14 11:38:30|44.11|43.41|44.11|43.41|44.15|43.45|44.08|43.38|12
1655206720000|2022-06-14 11:38:40|44.12|43.42|44.12|43.42|44.13|43.43|44.1|43.4|11
1655206730000|2022-06-14 11:38:50|44.14|43.44|44.11|43.41|44.14|43.44|44.11|43.41|16
1655206740000|2022-06-14 11:39:00|44.1|43.4|44.1|43.4|44.11|43.41|44.1|43.4|7
1655206750000|2022-06-14 11:39:10|44.11|43.41|44.08|43.38|44.12|43.42|44.08|43.38|9
1655206760000|2022-06-14 11:39:20|44.09|43.39|44.09|43.39|44.12|43.42|44.06|43.36|14
1655206770000|2022-06-14 11:39:30|44.1|43.4|44.04|43.34|44.12|43.42|44.04|43.34|25
1655206780000|2022-06-14 11:39:40|44.05|43.35|44.04|43.34|44.07|43.37|44.01|43.31|18
1655206790000|2022-06-14 11:39:50|44.02|43.32|43.99|43.29|44.04|43.34|43.98|43.28|21
1655206800000|2022-06-14 11:40:00|43.97|43.27|43.99|43.29|44|43.3|43.88|43.18|21
1655206810000|2022-06-14 11:40:10|43.97|43.27|43.94|43.24|44|43.3|43.92|43.22|19
1655206820000|2022-06-14 11:40:20|43.93|43.23|43.91|43.21|43.95|43.25|43.91|43.21|18
1655206830000|2022-06-14 11:40:30|43.92|43.22|43.91|43.21|43.93|43.23|43.89|43.19|20
1655206840000|2022-06-14 11:40:40|43.9|43.2|43.88|43.18|43.91|43.21|43.85|43.15|14
1655206850000|2022-06-14 11:40:50|43.89|43.19|43.93|43.23|43.94|43.24|43.87|43.17|20
1655206860000|2022-06-14 11:41:00|43.94|43.24|43.97|43.27|43.97|43.27|43.93|43.23|10
1655206870000|2022-06-14 11:41:10|43.96|43.26|43.93|43.23|43.97|43.27|43.93|43.23|12
1655206880000|2022-06-14 11:41:20|43.94|43.24|43.93|43.23|43.95|43.25|43.93|43.23|15
1655206890000|2022-06-14 11:41:30|43.95|43.25|43.92|43.22|43.95|43.25|43.92|43.22|18
1655206900000|2022-06-14 11:41:40|43.91|43.21|43.92|43.22|43.93|43.23|43.91|43.21|13
1655206910000|2022-06-14 11:41:50|43.91|43.21|43.97|43.27|43.97|43.27|43.91|43.21|10
1655206920000|2022-06-14 11:42:00|43.96|43.26|43.99|43.29|43.99|43.29|43.96|43.26|12
1655206930000|2022-06-14 11:42:10|44|43.3|43.98|43.28|44|43.3|43.96|43.26|20
1655206940000|2022-06-14 11:42:20|43.97|43.27|43.96|43.26|43.98|43.28|43.95|43.25|15
1655206950000|2022-06-14 11:42:30|43.95|43.25|43.9|43.2|43.96|43.26|43.9|43.2|17
1655206960000|2022-06-14 11:42:40|43.91|43.21|43.87|43.17|43.94|43.24|43.86|43.16|18
1655206970000|2022-06-14 11:42:50|43.88|43.18|43.87|43.17|43.9|43.2|43.87|43.17|15
1655206980000|2022-06-14 11:43:00|43.89|43.19|43.88|43.18|43.91|43.21|43.86|43.16|14
1655206990000|2022-06-14 11:43:10|43.9|43.2|43.85|43.15|43.91|43.21|43.85|43.15|22
1655207000000|2022-06-14 11:43:20|43.86|43.16|43.89|43.19|43.89|43.19|43.84|43.14|22
1655207010000|2022-06-14 11:43:30|43.88|43.18|43.86|43.16|43.91|43.21|43.84|43.14|17
1655207020000|2022-06-14 11:43:40|43.85|43.15|43.83|43.13|43.87|43.17|43.83|43.13|16
1655207030000|2022-06-14 11:43:50|43.84|43.14|43.85|43.15|43.9|43.2|43.83|43.13|17
1655207040000|2022-06-14 11:44:00|43.87|43.17|43.8|43.1|43.87|43.17|43.8|43.1|20
1655207050000|2022-06-14 11:44:10|43.82|43.12|43.84|43.14|43.85|43.15|43.8|43.1|13
1655207060000|2022-06-14 11:44:20|43.8|43.1|43.77|43.07|43.82|43.12|43.77|43.07|18
1655207070000|2022-06-14 11:44:30|43.78|43.08|43.75|43.05|43.81|43.11|43.75|43.05|26
1655207080000|2022-06-14 11:44:40|43.76|43.06|43.74|43.04|43.77|43.07|43.72|43.02|14
1655207090000|2022-06-14 11:44:50|43.73|43.03|43.78|43.08|43.79|43.09|43.73|43.03|22
1655207100000|2022-06-14 11:45:00|43.8|43.1|43.77|43.07|43.8|43.1|43.75|43.05|18
1655207110000|2022-06-14 11:45:10|43.79|43.09|43.78|43.08|43.81|43.11|43.76|43.06|22
1655207120000|2022-06-14 11:45:20|43.76|43.06|43.73|43.03|43.77|43.07|43.7|43|18
1655207130000|2022-06-14 11:45:30|43.74|43.04|43.73|43.03|43.74|43.04|43.72|43.02|13
1655207140000|2022-06-14 11:45:40|43.74|43.04|43.75|43.05|43.75|43.05|43.71|43.01|17
1655207150000|2022-06-14 11:45:50|43.72|43.02|43.77|43.07|43.79|43.09|43.72|43.02|22
1655207160000|2022-06-14 11:46:00|43.76|43.06|43.8|43.1|43.8|43.1|43.76|43.06|14
1655207170000|2022-06-14 11:46:10|43.81|43.11|43.82|43.12|43.82|43.12|43.79|43.09|20
1655207180000|2022-06-14 11:46:20|43.8|43.1|43.8|43.1|43.83|43.13|43.77|43.07|21
1655207190000|2022-06-14 11:46:30|43.81|43.11|43.82|43.12|43.84|43.14|43.8|43.1|13
1655207200000|2022-06-14 11:46:40|43.84|43.14|43.74|43.04|43.84|43.14|43.72|43.02|26
1655207210000|2022-06-14 11:46:50|43.77|43.07|43.78|43.08|43.79|43.09|43.77|43.07|16
1655207220000|2022-06-14 11:47:00|43.79|43.09|43.8|43.1|43.8|43.1|43.77|43.07|9
1655207230000|2022-06-14 11:47:10|43.81|43.11|43.78|43.08|43.84|43.14|43.78|43.08|20
1655207240000|2022-06-14 11:47:20|43.79|43.09|43.78|43.08|43.8|43.1|43.75|43.05|17
1655207250000|2022-06-14 11:47:30|43.81|43.11|43.82|43.12|43.83|43.13|43.79|43.09|13
1655207260000|2022-06-14 11:47:40|43.81|43.11|43.81|43.11|43.82|43.12|43.78|43.08|16
1655207270000|2022-06-14 11:47:50|43.79|43.09|43.82|43.12|43.83|43.13|43.79|43.09|25
1655207280000|2022-06-14 11:48:00|43.8|43.1|43.82|43.12|43.82|43.12|43.79|43.09|13
1655207290000|2022-06-14 11:48:10|43.81|43.11|43.87|43.17|43.87|43.17|43.81|43.11|24
1655207300000|2022-06-14 11:48:20|43.83|43.13|43.82|43.12|43.84|43.14|43.82|43.12|10
1655207310000|2022-06-14 11:48:30|43.83|43.13|43.82|43.12|43.85|43.15|43.82|43.12|20
1655207320000|2022-06-14 11:48:40|43.81|43.11|43.79|43.09|43.82|43.12|43.79|43.09|21
1655207330000|2022-06-14 11:48:50|43.8|43.1|43.83|43.13|43.83|43.13|43.77|43.07|23
1655207340000|2022-06-14 11:49:00|43.85|43.15|43.86|43.16|43.86|43.16|43.81|43.11|17
1655207350000|2022-06-14 11:49:10|43.83|43.13|43.84|43.14|43.85|43.15|43.83|43.13|14
1655207360000|2022-06-14 11:49:20|43.83|43.13|43.83|43.13|43.86|43.16|43.82|43.12|16
1655207370000|2022-06-14 11:49:30|43.85|43.15|43.82|43.12|43.86|43.16|43.81|43.11|10
1655207380000|2022-06-14 11:49:40|43.81|43.11|43.92|43.22|43.93|43.23|43.81|43.11|20
1655207390000|2022-06-14 11:49:50|43.91|43.21|43.93|43.23|43.96|43.26|43.91|43.21|14
1655207400000|2022-06-14 11:50:00|43.94|43.24|43.98|43.28|44.02|43.32|43.93|43.23|23
1655207410000|2022-06-14 11:50:10|43.97|43.27|44.03|43.33|44.03|43.33|43.96|43.26|22
1655207420000|2022-06-14 11:50:20|44.02|43.32|44.02|43.32|44.04|43.34|44|43.3|20
1655207430000|2022-06-14 11:50:30|44.03|43.33|44.02|43.32|44.04|43.34|44.01|43.31|22
1655207440000|2022-06-14 11:50:40|44.04|43.34|44.03|43.33|44.04|43.34|44.01|43.31|10
1655207450000|2022-06-14 11:50:50|44.04|43.34|44|43.3|44.05|43.35|44|43.3|20
1655207460000|2022-06-14 11:51:00|44.01|43.31|44.02|43.32|44.02|43.32|44|43.3|4
1655207470000|2022-06-14 11:51:10|44|43.3|44.01|43.31|44.02|43.32|43.99|43.29|17
1655207480000|2022-06-14 11:51:20|43.99|43.29|44.02|43.32|44.02|43.32|43.99|43.29|17
1655207490000|2022-06-14 11:51:30|44.01|43.31|43.98|43.28|44.03|43.33|43.98|43.28|19
1655207500000|2022-06-14 11:51:40|43.99|43.29|43.95|43.25|43.99|43.29|43.95|43.25|17
1655207510000|2022-06-14 11:51:50|43.94|43.24|43.94|43.24|43.98|43.28|43.94|43.24|16
1655207520000|2022-06-14 11:52:00|43.95|43.25|43.94|43.24|43.95|43.25|43.92|43.22|11
1655207530000|2022-06-14 11:52:10|43.93|43.23|43.99|43.29|43.99|43.29|43.93|43.23|14
1655207540000|2022-06-14 11:52:20|44|43.3|43.99|43.29|44|43.3|43.97|43.27|15
1655207550000|2022-06-14 11:52:30|43.98|43.28|44|43.3|44|43.3|43.98|43.28|5
1655207560000|2022-06-14 11:52:40|43.99|43.29|44.01|43.31|44.01|43.31|43.99|43.29|9
1655207570000|2022-06-14 11:52:50|44|43.3|43.98|43.28|44|43.3|43.97|43.27|13
1655207580000|2022-06-14 11:53:00|43.97|43.27|43.99|43.29|44|43.3|43.97|43.27|7
1655207590000|2022-06-14 11:53:10|44|43.3|43.97|43.27|44|43.3|43.96|43.26|21
1655207600000|2022-06-14 11:53:20|43.96|43.26|44.05|43.35|44.06|43.36|43.96|43.26|16
1655207610000|2022-06-14 11:53:30|44.06|43.36|44.03|43.33|44.07|43.37|44.02|43.32|13
1655207620000|2022-06-14 11:53:40|44.04|43.34|44.02|43.32|44.04|43.34|44.02|43.32|5
1655207630000|2022-06-14 11:53:50|44.03|43.33|44.02|43.32|44.04|43.34|44.01|43.31|11
1655207640000|2022-06-14 11:54:00|44.01|43.31|44.01|43.31|44.02|43.32|44.01|43.31|7
1655207650000|2022-06-14 11:54:10|44.02|43.32|44.04|43.34|44.04|43.34|44.01|43.31|10
1655207660000|2022-06-14 11:54:20|44.02|43.32|44.03|43.33|44.03|43.33|44.01|43.31|5
1655207670000|2022-06-14 11:54:30|44.02|43.32|43.99|43.29|44.03|43.33|43.99|43.29|12
1655207680000|2022-06-14 11:54:40|43.97|43.27|43.99|43.29|44|43.3|43.96|43.26|15
1655207690000|2022-06-14 11:54:50|43.95|43.25|43.98|43.28|43.99|43.29|43.95|43.25|13
1655207700000|2022-06-14 11:55:00|43.99|43.29|43.99|43.29|43.99|43.29|43.96|43.26|17
1655207710000|2022-06-14 11:55:10|43.98|43.28|43.94|43.24|43.98|43.28|43.94|43.24|16
1655207720000|2022-06-14 11:55:20|43.96|43.26|43.95|43.25|43.96|43.26|43.94|43.24|16
1655207730000|2022-06-14 11:55:30|43.94|43.24|43.99|43.29|43.99|43.29|43.94|43.24|12
1655207740000|2022-06-14 11:55:40|44|43.3|44|43.3|44.01|43.31|43.99|43.29|16
1655207750000|2022-06-14 11:55:50|44.01|43.31|44.01|43.31|44.02|43.32|44|43.3|13
1655207760000|2022-06-14 11:56:00|44|43.3|44.04|43.34|44.05|43.35|43.98|43.28|20
1655207770000|2022-06-14 11:56:10|44.02|43.32|44.02|43.32|44.07|43.37|44.02|43.32|12
1655207780000|2022-06-14 11:56:20|44.01|43.31|44.03|43.33|44.03|43.33|44.01|43.31|8
1655207790000|2022-06-14 11:56:30|44.04|43.34|44.04|43.34|44.05|43.35|44.03|43.33|9
1655207800000|2022-06-14 11:56:40|44.03|43.33|44.02|43.32|44.04|43.34|44.01|43.31|15
1655207810000|2022-06-14 11:56:50|44.03|43.33|43.98|43.28|44.03|43.33|43.98|43.28|9
1655207820000|2022-06-14 11:57:00|43.99|43.29|44.12|43.42|44.14|43.44|43.98|43.28|12
1655207830000|2022-06-14 11:57:10|44.16|43.46|44.27|43.57|44.29|43.59|44.16|43.46|21
1655207840000|2022-06-14 11:57:20|44.28|43.58|44.33|43.63|44.36|43.66|44.27|43.57|25
1655207850000|2022-06-14 11:57:30|44.34|43.64|44.28|43.58|44.34|43.64|44.28|43.58|25
1655207860000|2022-06-14 11:57:40|44.27|43.57|44.26|43.56|44.3|43.6|44.26|43.56|20
1655207870000|2022-06-14 11:57:50|44.28|43.58|44.27|43.57|44.29|43.59|44.26|43.56|14
1655207880000|2022-06-14 11:58:00|44.29|43.59|44.28|43.58|44.33|43.63|44.28|43.58|19
1655207890000|2022-06-14 11:58:10|44.29|43.59|44.3|43.6|44.32|43.62|44.28|43.58|14
1655207900000|2022-06-14 11:58:20|44.29|43.59|44.3|43.6|44.33|43.63|44.29|43.59|21
1655207910000|2022-06-14 11:58:30|44.31|43.61|44.34|43.64|44.36|43.66|44.3|43.6|20
1655207920000|2022-06-14 11:58:40|44.35|43.65|44.33|43.63|44.38|43.68|44.33|43.63|19
1655207930000|2022-06-14 11:58:50|44.34|43.64|44.33|43.63|44.35|43.65|44.3|43.6|21
1655207940000|2022-06-14 11:59:00|44.31|43.61|44.34|43.64|44.35|43.65|44.31|43.61|19
1655207950000|2022-06-14 11:59:10|44.33|43.63|44.33|43.63|44.36|43.66|44.32|43.62|18
1655207960000|2022-06-14 11:59:20|44.32|43.62|44.34|43.64|44.36|43.66|44.32|43.62|12
1655207970000|2022-06-14 11:59:30|44.36|43.66|44.33|43.63|44.36|43.66|44.32|43.62|18
1655207980000|2022-06-14 11:59:40|44.31|43.61|44.34|43.64|44.34|43.64|44.31|43.61|12
1655207990000|2022-06-14 11:59:50|44.33|43.63|44.36|43.66|44.36|43.66|44.32|43.62|17
1655208000000|2022-06-14 12:00:00|44.35|43.65|44.33|43.63|44.38|43.68|44.31|43.61|22
1655208010000|2022-06-14 12:00:10|44.29|43.59|44.3|43.6|44.32|43.62|44.26|43.56|20
1655208020000|2022-06-14 12:00:20|44.31|43.61|44.3|43.6|44.31|43.61|44.27|43.57|23
1655208030000|2022-06-14 12:00:30|44.29|43.59|44.27|43.57|44.29|43.59|44.26|43.56|19
1655208040000|2022-06-14 12:00:40|44.26|43.56|44.28|43.58|44.29|43.59|44.26|43.56|11
1655208050000|2022-06-14 12:00:50|44.27|43.57|44.28|43.58|44.3|43.6|44.27|43.57|14
1655208060000|2022-06-14 12:01:00|44.27|43.57|44.35|43.65|44.35|43.65|44.27|43.57|21
1655208070000|2022-06-14 12:01:10|44.36|43.66|44.61|43.91|44.62|43.92|44.34|43.64|30
1655208080000|2022-06-14 12:01:20|44.62|43.92|44.61|43.91|44.63|43.93|44.58|43.88|26
1655208090000|2022-06-14 12:01:30|44.63|43.93|44.55|43.85|44.63|43.93|44.55|43.85|20
1655208100000|2022-06-14 12:01:40|44.6|43.9|44.55|43.85|44.6|43.9|44.55|43.85|20
1655208110000|2022-06-14 12:01:50|44.58|43.88|44.58|43.88|44.61|43.91|44.54|43.84|21
1655208120000|2022-06-14 12:02:00|44.6|43.9|44.62|43.92|44.62|43.92|44.56|43.86|19
1655208130000|2022-06-14 12:02:10|44.63|43.93|44.68|43.98|44.69|43.99|44.63|43.93|22
1655208140000|2022-06-14 12:02:20|44.67|43.97|44.71|44.01|44.75|44.05|44.67|43.97|23
1655208150000|2022-06-14 12:02:30|44.68|43.98|44.69|43.99|44.71|44.01|44.67|43.97|17
1655208160000|2022-06-14 12:02:40|44.67|43.97|44.7|44|44.72|44.02|44.67|43.97|22
1655208170000|2022-06-14 12:02:50|44.71|44.01|44.73|44.03|44.75|44.05|44.71|44.01|15
1655208180000|2022-06-14 12:03:00|44.74|44.04|44.73|44.03|44.76|44.06|44.73|44.03|15
1655208190000|2022-06-14 12:03:10|44.74|44.04|44.73|44.03|44.76|44.06|44.72|44.02|6
1655208200000|2022-06-14 12:03:20|44.72|44.02|44.72|44.02|44.74|44.04|44.72|44.02|11
1655208210000|2022-06-14 12:03:30|44.74|44.04|44.72|44.02|44.74|44.04|44.7|44|21
1655208220000|2022-06-14 12:03:40|44.71|44.01|44.73|44.03|44.75|44.05|44.7|44|19
1655208230000|2022-06-14 12:03:50|44.71|44.01|44.72|44.02|44.73|44.03|44.7|44|17
1655208240000|2022-06-14 12:04:00|44.75|44.05|44.68|43.98|44.75|44.05|44.66|43.96|21
1655208250000|2022-06-14 12:04:10|44.65|43.95|44.62|43.92|44.67|43.97|44.61|43.91|18
1655208260000|2022-06-14 12:04:20|44.63|43.93|44.66|43.96|44.66|43.96|44.61|43.91|21
1655208270000|2022-06-14 12:04:30|44.65|43.95|44.66|43.96|44.66|43.96|44.64|43.94|10
1655208280000|2022-06-14 12:04:40|44.65|43.95|44.65|43.95|44.66|43.96|44.61|43.91|11
1655208290000|2022-06-14 12:04:50|44.66|43.96|44.61|43.91|44.66|43.96|44.6|43.9|15
1655208300000|2022-06-14 12:05:00|44.64|43.94|44.62|43.92|44.64|43.94|44.6|43.9|18
1655208310000|2022-06-14 12:05:10|44.63|43.93|44.65|43.95|44.67|43.97|44.61|43.91|16
1655208320000|2022-06-14 12:05:20|44.66|43.96|44.65|43.95|44.66|43.96|44.63|43.93|12
1655208330000|2022-06-14 12:05:30|44.63|43.93|44.61|43.91|44.64|43.94|44.61|43.91|16
1655208340000|2022-06-14 12:05:40|44.6|43.9|44.62|43.92|44.63|43.93|44.6|43.9|15
1655208350000|2022-06-14 12:05:50|44.63|43.93|44.61|43.91|44.64|43.94|44.6|43.9|12
1655208360000|2022-06-14 12:06:00|44.63|43.93|44.63|43.93|44.65|43.95|44.6|43.9|22
1655208370000|2022-06-14 12:06:10|44.64|43.94|44.58|43.88|44.64|43.94|44.58|43.88|22
1655208380000|2022-06-14 12:06:20|44.6|43.9|44.58|43.88|44.6|43.9|44.58|43.88|15
1655208390000|2022-06-14 12:06:30|44.59|43.89|44.59|43.89|44.6|43.9|44.58|43.88|10
1655208400000|2022-06-14 12:06:40|44.6|43.9|44.56|43.86|44.61|43.91|44.54|43.84|18
1655208410000|2022-06-14 12:06:50|44.55|43.85|44.6|43.9|44.61|43.91|44.54|43.84|17
1655208420000|2022-06-14 12:07:00|44.61|43.91|44.56|43.86|44.61|43.91|44.56|43.86|21
1655208430000|2022-06-14 12:07:10|44.59|43.89|44.55|43.85|44.61|43.91|44.55|43.85|16
1655208440000|2022-06-14 12:07:20|44.53|43.83|44.53|43.83|44.57|43.87|44.52|43.82|17
1655208450000|2022-06-14 12:07:30|44.55|43.85|44.51|43.81|44.55|43.85|44.48|43.78|16
1655208460000|2022-06-14 12:07:40|44.54|43.84|44.51|43.81|44.54|43.84|44.48|43.78|16
1655208470000|2022-06-14 12:07:50|44.52|43.82|44.5|43.8|44.54|43.84|44.49|43.79|15
1655208480000|2022-06-14 12:08:00|44.49|43.79|44.5|43.8|44.53|43.83|44.49|43.79|15
1655208490000|2022-06-14 12:08:10|44.51|43.81|44.51|43.81|44.53|43.83|44.49|43.79|17
1655208500000|2022-06-14 12:08:20|44.52|43.82|44.51|43.81|44.52|43.82|44.51|43.81|8
1655208510000|2022-06-14 12:08:30|44.5|43.8|44.5|43.8|44.52|43.82|44.47|43.77|13
1655208520000|2022-06-14 12:08:40|44.48|43.78|44.47|43.77|44.49|43.79|44.47|43.77|13
1655208530000|2022-06-14 12:08:50|44.48|43.78|44.45|43.75|44.51|43.81|44.44|43.74|16
1655208540000|2022-06-14 12:09:00|44.44|43.74|44.46|43.76|44.49|43.79|44.44|43.74|14
1655208550000|2022-06-14 12:09:10|44.45|43.75|44.42|43.72|44.48|43.78|44.42|43.72|24
1655208560000|2022-06-14 12:09:20|44.43|43.73|44.43|43.73|44.44|43.74|44.42|43.72|13
1655208570000|2022-06-14 12:09:30|44.44|43.74|44.4|43.7|44.45|43.75|44.4|43.7|16
1655208580000|2022-06-14 12:09:40|44.44|43.74|44.39|43.69|44.44|43.74|44.39|43.69|16
1655208590000|2022-06-14 12:09:50|44.41|43.71|44.4|43.7|44.41|43.71|44.38|43.68|17
1655208600000|2022-06-14 12:10:00|44.38|43.68|44.37|43.67|44.39|43.69|44.36|43.66|16
1655208610000|2022-06-14 12:10:10|44.38|43.68|44.35|43.65|44.39|43.69|44.35|43.65|6
1655208620000|2022-06-14 12:10:20|44.36|43.66|44.36|43.66|44.39|43.69|44.35|43.65|7
1655208630000|2022-06-14 12:10:30|44.35|43.65|44.34|43.64|44.38|43.68|44.34|43.64|20
1655208640000|2022-06-14 12:10:40|44.37|43.67|44.36|43.66|44.37|43.67|44.33|43.63|20
1655208650000|2022-06-14 12:10:50|44.35|43.65|44.33|43.63|44.35|43.65|44.33|43.63|11
1655208660000|2022-06-14 12:11:00|44.36|43.66|44.36|43.66|44.38|43.68|44.35|43.65|14
1655208670000|2022-06-14 12:11:10|44.37|43.67|44.35|43.65|44.38|43.68|44.35|43.65|16
1655208680000|2022-06-14 12:11:20|44.38|43.68|44.36|43.66|44.38|43.68|44.34|43.64|18
1655208690000|2022-06-14 12:11:30|44.35|43.65|44.34|43.64|44.37|43.67|44.33|43.63|13
1655208700000|2022-06-14 12:11:40|44.33|43.63|44.33|43.63|44.35|43.65|44.33|43.63|11
1655208710000|2022-06-14 12:11:50|44.32|43.62|44.34|43.64|44.37|43.67|44.32|43.62|15
1655208720000|2022-06-14 12:12:00|44.32|43.62|44.31|43.61|44.32|43.62|44.3|43.6|12
1655208730000|2022-06-14 12:12:10|44.3|43.6|44.33|43.63|44.34|43.64|44.3|43.6|14
1655208740000|2022-06-14 12:12:20|44.34|43.64|44.33|43.63|44.34|43.64|44.33|43.63|2
1655208750000|2022-06-14 12:12:30|44.34|43.64|44.31|43.61|44.34|43.64|44.3|43.6|12
1655208760000|2022-06-14 12:12:40|44.3|43.6|44.3|43.6|44.32|43.62|44.27|43.57|23
1655208770000|2022-06-14 12:12:50|44.26|43.56|44.27|43.57|44.29|43.59|44.26|43.56|12
1655208780000|2022-06-14 12:13:00|44.28|43.58|44.31|43.61|44.32|43.62|44.27|43.57|15
1655208790000|2022-06-14 12:13:10|44.3|43.6|44.28|43.58|44.33|43.63|44.28|43.58|15
1655208800000|2022-06-14 12:13:20|44.31|43.61|44.32|43.62|44.34|43.64|44.28|43.58|12
1655208810000|2022-06-14 12:13:30|44.3|43.6|44.48|43.78|44.49|43.79|44.29|43.59|23
1655208820000|2022-06-14 12:13:40|44.49|43.79|44.5|43.8|44.53|43.83|44.48|43.78|19
1655208830000|2022-06-14 12:13:50|44.49|43.79|44.53|43.83|44.54|43.84|44.49|43.79|20
1655208840000|2022-06-14 12:14:00|44.51|43.81|44.54|43.84|44.57|43.87|44.5|43.8|16
1655208850000|2022-06-14 12:14:10|44.51|43.81|44.55|43.85|44.55|43.85|44.51|43.81|16
1655208860000|2022-06-14 12:14:20|44.54|43.84|44.53|43.83|44.56|43.86|44.52|43.82|17
1655208870000|2022-06-14 12:14:30|44.56|43.86|44.53|43.83|44.56|43.86|44.52|43.82|13
1655208880000|2022-06-14 12:14:40|44.52|43.82|44.51|43.81|44.56|43.86|44.5|43.8|19
1655208890000|2022-06-14 12:14:50|44.54|43.84|44.51|43.81|44.54|43.84|44.5|43.8|21
1655208900000|2022-06-14 12:15:00|44.5|43.8|44.47|43.77|44.53|43.83|44.45|43.75|20
1655208910000|2022-06-14 12:15:10|44.43|43.73|44.41|43.71|44.47|43.77|44.41|43.71|19
1655208920000|2022-06-14 12:15:20|44.43|43.73|44.38|43.68|44.45|43.75|44.38|43.68|28
1655208930000|2022-06-14 12:15:30|44.4|43.7|44.37|43.67|44.4|43.7|44.37|43.67|24
1655208940000|2022-06-14 12:15:40|44.4|43.7|44.39|43.69|44.41|43.71|44.35|43.65|20
1655208950000|2022-06-14 12:15:50|44.36|43.66|44.39|43.69|44.39|43.69|44.36|43.66|13
1655208960000|2022-06-14 12:16:00|44.41|43.71|44.37|43.67|44.41|43.71|44.35|43.65|22
1655208970000|2022-06-14 12:16:10|44.36|43.66|44.35|43.65|44.39|43.69|44.34|43.64|24
1655208980000|2022-06-14 12:16:20|44.37|43.67|44.38|43.68|44.4|43.7|44.34|43.64|21
1655208990000|2022-06-14 12:16:30|44.39|43.69|44.36|43.66|44.39|43.69|44.35|43.65|15
1655209000000|2022-06-14 12:16:40|44.38|43.68|44.31|43.61|44.38|43.68|44.28|43.58|18
1655209010000|2022-06-14 12:16:50|44.3|43.6|44.31|43.61|44.32|43.62|44.28|43.58|18
1655209020000|2022-06-14 12:17:00|44.3|43.6|44.31|43.61|44.32|43.62|44.3|43.6|18
1655209030000|2022-06-14 12:17:10|44.32|43.62|44.3|43.6|44.34|43.64|44.28|43.58|14
1655209040000|2022-06-14 12:17:20|44.31|43.61|44.28|43.58|44.33|43.63|44.28|43.58|26
1655209050000|2022-06-14 12:17:30|44.31|43.61|44.31|43.61|44.33|43.63|44.29|43.59|16
1655209060000|2022-06-14 12:17:40|44.33|43.63|44.29|43.59|44.34|43.64|44.29|43.59|23
1655209070000|2022-06-14 12:17:50|44.3|43.6|44.29|43.59|44.33|43.63|44.29|43.59|18
1655209080000|2022-06-14 12:18:00|44.32|43.62|44.3|43.6|44.32|43.62|44.29|43.59|16
1655209090000|2022-06-14 12:18:10|44.32|43.62|44.32|43.62|44.35|43.65|44.29|43.59|20
1655209100000|2022-06-14 12:18:20|44.33|43.63|44.3|43.6|44.35|43.65|44.3|43.6|11
1655209110000|2022-06-14 12:18:30|44.32|43.62|44.29|43.59|44.35|43.65|44.29|43.59|14
1655209120000|2022-06-14 12:18:40|44.3|43.6|44.3|43.6|44.31|43.61|44.29|43.59|24
1655209130000|2022-06-14 12:18:50|44.31|43.61|44.32|43.62|44.32|43.62|44.3|43.6|13
1655209140000|2022-06-14 12:19:00|44.31|43.61|44.32|43.62|44.33|43.63|44.3|43.6|15
1655209150000|2022-06-14 12:19:10|44.33|43.63|44.32|43.62|44.34|43.64|44.3|43.6|18
1655209160000|2022-06-14 12:19:20|44.33|43.63|44.32|43.62|44.34|43.64|44.3|43.6|18
1655209170000|2022-06-14 12:19:30|44.31|43.61|44.3|43.6|44.33|43.63|44.29|43.59|16
1655209180000|2022-06-14 12:19:40|44.29|43.59|44.27|43.57|44.3|43.6|44.27|43.57|15
1655209190000|2022-06-14 12:19:50|44.3|43.6|44.29|43.59|44.3|43.6|44.26|43.56|13
1655209200000|2022-06-14 12:20:00|44.3|43.6|44.26|43.56|44.31|43.61|44.26|43.56|17
1655209210000|2022-06-14 12:20:10|44.24|43.54|44.22|43.52|44.29|43.59|44.22|43.52|22
1655209220000|2022-06-14 12:20:20|44.24|43.54|44.22|43.52|44.25|43.55|44.2|43.5|16
1655209230000|2022-06-14 12:20:30|44.21|43.51|44.22|43.52|44.26|43.56|44.21|43.51|21
1655209240000|2022-06-14 12:20:40|44.23|43.53|44.24|43.54|44.26|43.56|44.22|43.52|19
1655209250000|2022-06-14 12:20:50|44.25|43.55|44.25|43.55|44.26|43.56|44.24|43.54|10
1655209260000|2022-06-14 12:21:00|44.26|43.56|44.27|43.57|44.28|43.58|44.25|43.55|22
1655209270000|2022-06-14 12:21:10|44.28|43.58|44.3|43.6|44.31|43.61|44.28|43.58|12
1655209280000|2022-06-14 12:21:20|44.29|43.59|44.29|43.59|44.32|43.62|44.28|43.58|12
1655209290000|2022-06-14 12:21:30|44.3|43.6|44.31|43.61|44.32|43.62|44.3|43.6|8
1655209300000|2022-06-14 12:21:40|44.29|43.59|44.29|43.59|44.31|43.61|44.29|43.59|8
1655209310000|2022-06-14 12:21:50|44.31|43.61|44.28|43.58|44.31|43.61|44.28|43.58|16
1655209320000|2022-06-14 12:22:00|44.27|43.57|44.23|43.53|44.28|43.58|44.21|43.51|23
1655209330000|2022-06-14 12:22:10|44.24|43.54|44.26|43.56|44.26|43.56|44.22|43.52|19
1655209340000|2022-06-14 12:22:20|44.23|43.53|44.25|43.55|44.27|43.57|44.23|43.53|13
1655209350000|2022-06-14 12:22:30|44.26|43.56|44.19|43.49|44.26|43.56|44.19|43.49|17
1655209360000|2022-06-14 12:22:40|44.23|43.53|44.18|43.48|44.24|43.54|44.17|43.47|23
1655209370000|2022-06-14 12:22:50|44.19|43.49|44.18|43.48|44.23|43.53|44.18|43.48|22
1655209380000|2022-06-14 12:23:00|44.19|43.49|44.22|43.52|44.25|43.55|44.19|43.49|23
1655209390000|2022-06-14 12:23:10|44.21|43.51|44.21|43.51|44.24|43.54|44.19|43.49|16
1655209400000|2022-06-14 12:23:20|44.24|43.54|44.18|43.48|44.24|43.54|44.18|43.48|21
1655209410000|2022-06-14 12:23:30|44.2|43.5|44.18|43.48|44.22|43.52|44.18|43.48|17
1655209420000|2022-06-14 12:23:40|44.2|43.5|44.18|43.48|44.21|43.51|44.18|43.48|11
1655209430000|2022-06-14 12:23:50|44.19|43.49|44.19|43.49|44.22|43.52|44.18|43.48|13
1655209440000|2022-06-14 12:24:00|44.2|43.5|44.2|43.5|44.23|43.53|44.19|43.49|20
1655209450000|2022-06-14 12:24:10|44.21|43.51|44.21|43.51|44.23|43.53|44.19|43.49|15
1655209460000|2022-06-14 12:24:20|44.22|43.52|44.25|43.55|44.26|43.56|44.22|43.52|17
1655209470000|2022-06-14 12:24:30|44.22|43.52|44.22|43.52|44.26|43.56|44.22|43.52|17
1655209480000|2022-06-14 12:24:40|44.2|43.5|44.19|43.49|44.23|43.53|44.19|43.49|14
1655209490000|2022-06-14 12:24:50|44.21|43.51|44.04|43.34|44.21|43.51|44.03|43.33|16
1655209500000|2022-06-14 12:25:00|44.03|43.33|44.01|43.31|44.04|43.34|43.97|43.27|20
1655209510000|2022-06-14 12:25:10|44|43.3|43.93|43.23|44|43.3|43.93|43.23|24
1655209520000|2022-06-14 12:25:20|43.91|43.21|43.85|43.15|43.92|43.22|43.83|43.13|20
1655209530000|2022-06-14 12:25:30|43.82|43.12|43.85|43.15|43.88|43.18|43.81|43.11|18
1655209540000|2022-06-14 12:25:40|43.84|43.14|43.84|43.14|43.86|43.16|43.82|43.12|17
1655209550000|2022-06-14 12:25:50|43.85|43.15|43.85|43.15|43.85|43.15|43.84|43.14|11
1655209560000|2022-06-14 12:26:00|43.84|43.14|43.77|43.07|43.84|43.14|43.77|43.07|16
1655209570000|2022-06-14 12:26:10|43.79|43.09|43.84|43.14|43.86|43.16|43.78|43.08|20
1655209580000|2022-06-14 12:26:20|43.85|43.15|43.79|43.09|43.87|43.17|43.79|43.09|23
1655209590000|2022-06-14 12:26:30|43.8|43.1|43.81|43.11|43.85|43.15|43.79|43.09|22
1655209600000|2022-06-14 12:26:40|43.82|43.12|43.82|43.12|43.83|43.13|43.82|43.12|7
1655209610000|2022-06-14 12:26:50|43.83|43.13|43.85|43.15|43.87|43.17|43.83|43.13|16
1655209620000|2022-06-14 12:27:00|43.86|43.16|43.83|43.13|43.86|43.16|43.82|43.12|15
1655209630000|2022-06-14 12:27:10|43.84|43.14|43.81|43.11|43.85|43.15|43.81|43.11|15
1655209640000|2022-06-14 12:27:20|43.82|43.12|43.81|43.11|43.84|43.14|43.81|43.11|24
1655209650000|2022-06-14 12:27:30|43.82|43.12|43.87|43.17|43.87|43.17|43.81|43.11|18
1655209660000|2022-06-14 12:27:40|43.88|43.18|43.86|43.16|43.88|43.18|43.85|43.15|16
1655209670000|2022-06-14 12:27:50|43.87|43.17|43.89|43.19|43.91|43.21|43.86|43.16|21
1655209680000|2022-06-14 12:28:00|43.88|43.18|43.9|43.2|43.92|43.22|43.88|43.18|16
1655209690000|2022-06-14 12:28:10|43.89|43.19|43.78|43.08|43.9|43.2|43.77|43.07|21
1655209700000|2022-06-14 12:28:20|43.79|43.09|43.77|43.07|43.8|43.1|43.77|43.07|15
1655209710000|2022-06-14 12:28:30|43.78|43.08|44.17|43.47|44.18|43.48|43.77|43.07|20
1655209720000|2022-06-14 12:28:40|44.18|43.48|44.18|43.48|44.25|43.55|44.18|43.48|22
1655209730000|2022-06-14 12:28:50|44.19|43.49|44.16|43.46|44.23|43.53|44.16|43.46|21
1655209740000|2022-06-14 12:29:00|44.15|43.45|44.19|43.49|44.22|43.52|44.15|43.45|29
1655209750000|2022-06-14 12:29:10|44.21|43.51|44.15|43.45|44.21|43.51|44.13|43.43|23
1655209760000|2022-06-14 12:29:20|44.16|43.46|44.14|43.44|44.2|43.5|44.14|43.44|24
1655209770000|2022-06-14 12:29:30|44.16|43.46|44.15|43.45|44.19|43.49|44.15|43.45|17
1655209780000|2022-06-14 12:29:40|44.18|43.48|44.18|43.48|44.19|43.49|44.15|43.45|19
1655209790000|2022-06-14 12:29:50|44.17|43.47|44.13|43.43|44.2|43.5|44.12|43.42|20
1655209800000|2022-06-14 12:30:00|44.16|43.46|44.29|43.59|44.3|43.6|44.14|43.44|26
1655209810000|2022-06-14 12:30:10|44.32|43.62|44.23|43.53|44.33|43.63|44.2|43.5|26
1655209820000|2022-06-14 12:30:20|44.2|43.5|44.22|43.52|44.24|43.54|44.17|43.47|27
1655209830000|2022-06-14 12:30:30|44.2|43.5|44.27|43.57|44.3|43.6|44.2|43.5|31
1655209840000|2022-06-14 12:30:40|44.3|43.6|44.25|43.55|44.31|43.61|44.24|43.54|21
1655209850000|2022-06-14 12:30:50|44.24|43.54|44.24|43.54|44.29|43.59|44.23|43.53|15
1655209860000|2022-06-14 12:31:00|44.25|43.55|44.37|43.67|44.38|43.68|44.24|43.54|17
1655209870000|2022-06-14 12:31:10|44.39|43.69|44.47|43.77|44.52|43.82|44.36|43.66|24
1655209880000|2022-06-14 12:31:20|44.48|43.78|44.48|43.78|44.52|43.82|44.48|43.78|23
1655209890000|2022-06-14 12:31:30|44.51|43.81|44.52|43.82|44.57|43.87|44.48|43.78|25
1655209900000|2022-06-14 12:31:40|44.51|43.81|44.48|43.78|44.53|43.83|44.47|43.77|29
1655209910000|2022-06-14 12:31:50|44.47|43.77|44.35|43.65|44.53|43.83|44.31|43.61|30
1655209920000|2022-06-14 12:32:00|44.33|43.63|44.47|43.77|44.47|43.77|44.33|43.63|23
1655209930000|2022-06-14 12:32:10|44.46|43.76|44.44|43.74|44.49|43.79|44.42|43.72|23
1655209940000|2022-06-14 12:32:20|44.46|43.76|44.5|43.8|44.53|43.83|44.46|43.76|30
1655209950000|2022-06-14 12:32:30|44.49|43.79|44.62|43.92|44.65|43.95|44.48|43.78|28
1655209960000|2022-06-14 12:32:40|44.64|43.94|44.61|43.91|44.68|43.98|44.58|43.88|29
1655209970000|2022-06-14 12:32:50|44.63|43.93|44.63|43.93|44.67|43.97|44.61|43.91|12
1655209980000|2022-06-14 12:33:00|44.64|43.94|44.6|43.9|44.68|43.98|44.59|43.89|23
1655209990000|2022-06-14 12:33:10|44.61|43.91|44.57|43.87|44.63|43.93|44.56|43.86|23
1655210000000|2022-06-14 12:33:20|44.61|43.91|44.62|43.92|44.65|43.95|44.57|43.87|25
1655210010000|2022-06-14 12:33:30|44.61|43.91|44.61|43.91|44.64|43.94|44.58|43.88|27
1655210020000|2022-06-14 12:33:40|44.59|43.89|44.52|43.82|44.6|43.9|44.51|43.81|25
1655210030000|2022-06-14 12:33:50|44.51|43.81|44.54|43.84|44.55|43.85|44.51|43.81|17
1655210040000|2022-06-14 12:34:00|44.55|43.85|44.61|43.91|44.63|43.93|44.54|43.84|17
1655210050000|2022-06-14 12:34:10|44.62|43.92|44.6|43.9|44.66|43.96|44.6|43.9|18
1655210060000|2022-06-14 12:34:20|44.61|43.91|44.64|43.94|44.66|43.96|44.6|43.9|18
1655210070000|2022-06-14 12:34:30|44.63|43.93|44.61|43.91|44.65|43.95|44.61|43.91|20
1655210080000|2022-06-14 12:34:40|44.64|43.94|44.62|43.92|44.66|43.96|44.61|43.91|23
1655210090000|2022-06-14 12:34:50|44.63|43.93|44.62|43.92|44.65|43.95|44.61|43.91|20
1655210100000|2022-06-14 12:35:00|44.63|43.93|44.62|43.92|44.65|43.95|44.62|43.92|17
1655210110000|2022-06-14 12:35:10|44.63|43.93|44.62|43.92|44.64|43.94|44.61|43.91|12
1655210120000|2022-06-14 12:35:20|44.61|43.91|44.59|43.89|44.65|43.95|44.59|43.89|22
1655210130000|2022-06-14 12:35:30|44.6|43.9|44.53|43.83|44.62|43.92|44.53|43.83|26
1655210140000|2022-06-14 12:35:40|44.59|43.89|44.53|43.83|44.59|43.89|44.5|43.8|16
1655210150000|2022-06-14 12:35:50|44.5|43.8|44.55|43.85|44.55|43.85|44.49|43.79|18
1655210160000|2022-06-14 12:36:00|44.57|43.87|44.59|43.89|44.61|43.91|44.56|43.86|22
1655210170000|2022-06-14 12:36:10|44.62|43.92|44.66|43.96|44.68|43.98|44.62|43.92|20
1655210180000|2022-06-14 12:36:20|44.67|43.97|44.66|43.96|44.68|43.98|44.65|43.95|20
1655210190000|2022-06-14 12:36:30|44.65|43.95|44.65|43.95|44.68|43.98|44.65|43.95|18
1655210200000|2022-06-14 12:36:40|44.68|43.98|44.69|43.99|44.69|43.99|44.65|43.95|11
1655210210000|2022-06-14 12:36:50|44.67|43.97|44.75|44.05|44.76|44.06|44.66|43.96|23
1655210220000|2022-06-14 12:37:00|44.76|44.06|44.84|44.14|44.89|44.19|44.76|44.06|25
1655210230000|2022-06-14 12:37:10|44.83|44.13|44.86|44.16|44.87|44.17|44.82|44.12|26
1655210240000|2022-06-14 12:37:20|44.87|44.17|44.85|44.15|44.89|44.19|44.85|44.15|26
1655210250000|2022-06-14 12:37:30|44.86|44.16|44.88|44.18|44.9|44.2|44.84|44.14|19
1655210260000|2022-06-14 12:37:40|44.86|44.16|44.85|44.15|44.88|44.18|44.81|44.11|30
1655210270000|2022-06-14 12:37:50|44.86|44.16|44.89|44.19|44.89|44.19|44.86|44.16|15
1655210280000|2022-06-14 12:38:00|44.9|44.2|44.92|44.22|45|44.3|44.88|44.18|22
1655210290000|2022-06-14 12:38:10|44.93|44.23|44.9|44.2|44.96|44.26|44.9|44.2|23
1655210300000|2022-06-14 12:38:20|44.89|44.19|44.88|44.18|44.94|44.24|44.84|44.14|24
1655210310000|2022-06-14 12:38:30|44.85|44.15|44.87|44.17|44.9|44.2|44.85|44.15|24
1655210320000|2022-06-14 12:38:40|44.86|44.16|44.85|44.15|44.89|44.19|44.81|44.11|24
1655210330000|2022-06-14 12:38:50|44.81|44.11|44.88|44.18|44.89|44.19|44.81|44.11|21
1655210340000|2022-06-14 12:39:00|44.86|44.16|44.81|44.11|44.9|44.2|44.81|44.11|21
1655210350000|2022-06-14 12:39:10|44.84|44.14|44.8|44.1|44.85|44.15|44.8|44.1|18
1655210360000|2022-06-14 12:39:20|44.83|44.13|44.79|44.09|44.85|44.15|44.78|44.08|22
1655210370000|2022-06-14 12:39:30|44.8|44.1|44.77|44.07|44.81|44.11|44.76|44.06|18
1655210380000|2022-06-14 12:39:40|44.78|44.08|44.8|44.1|44.81|44.11|44.77|44.07|16
1655210390000|2022-06-14 12:39:50|44.79|44.09|44.79|44.09|44.81|44.11|44.77|44.07|15
1655210400000|2022-06-14 12:40:00|44.78|44.08|44.77|44.07|44.8|44.1|44.76|44.06|16
1655210410000|2022-06-14 12:40:10|44.76|44.06|44.81|44.11|44.84|44.14|44.76|44.06|24
1655210420000|2022-06-14 12:40:20|44.83|44.13|44.82|44.12|44.86|44.16|44.81|44.11|21
1655210430000|2022-06-14 12:40:30|44.83|44.13|44.85|44.15|44.85|44.15|44.81|44.11|22
1655210440000|2022-06-14 12:40:40|44.82|44.12|44.8|44.1|44.85|44.15|44.79|44.09|18
1655210450000|2022-06-14 12:40:50|44.79|44.09|44.87|44.17|44.87|44.17|44.79|44.09|26
1655210460000|2022-06-14 12:41:00|44.88|44.18|44.86|44.16|44.88|44.18|44.83|44.13|22
1655210470000|2022-06-14 12:41:10|44.87|44.17|44.98|44.28|44.99|44.29|44.85|44.15|29
1655210480000|2022-06-14 12:41:20|44.99|44.29|45.16|44.46|45.16|44.46|44.98|44.28|23
1655210490000|2022-06-14 12:41:30|45.17|44.47|45.18|44.48|45.19|44.49|45.12|44.42|22
1655210500000|2022-06-14 12:41:40|45.16|44.46|45.13|44.43|45.18|44.48|45.09|44.39|26
1655210510000|2022-06-14 12:41:50|45.16|44.46|45.16|44.46|45.19|44.49|45.12|44.42|30
1655210520000|2022-06-14 12:42:00|45.15|44.45|45.19|44.49|45.25|44.55|45.15|44.45|36
1655210530000|2022-06-14 12:42:10|45.18|44.48|45.14|44.44|45.21|44.51|45.14|44.44|28
1655210540000|2022-06-14 12:42:20|45.13|44.43|45.17|44.47|45.18|44.48|45.13|44.43|28
1655210550000|2022-06-14 12:42:30|45.16|44.46|45.16|44.46|45.19|44.49|45.14|44.44|22
1655210560000|2022-06-14 12:42:40|45.15|44.45|45.12|44.42|45.16|44.46|45.11|44.41|26
1655210570000|2022-06-14 12:42:50|45.14|44.44|45.08|44.38|45.15|44.45|45.07|44.37|28
1655210580000|2022-06-14 12:43:00|45.07|44.37|45.05|44.35|45.08|44.38|45.04|44.34|24
1655210590000|2022-06-14 12:43:10|45.06|44.36|45.06|44.36|45.09|44.39|45.05|44.35|18
1655210600000|2022-06-14 12:43:20|45.08|44.38|45.04|44.34|45.09|44.39|45.04|44.34|20
1655210610000|2022-06-14 12:43:30|45.05|44.35|45.05|44.35|45.09|44.39|45.04|44.34|19
1655210620000|2022-06-14 12:43:40|45.04|44.34|45.04|44.34|45.09|44.39|45.01|44.31|20
1655210630000|2022-06-14 12:43:50|45.05|44.35|44.97|44.27|45.05|44.35|44.96|44.26|24
1655210640000|2022-06-14 12:44:00|45|44.3|44.98|44.28|45|44.3|44.95|44.25|15
1655210650000|2022-06-14 12:44:10|44.97|44.27|44.96|44.26|44.99|44.29|44.93|44.23|24
1655210660000|2022-06-14 12:44:20|44.93|44.23|45.02|44.32|45.06|44.36|44.93|44.23|28
1655210670000|2022-06-14 12:44:30|45.06|44.36|44.99|44.29|45.06|44.36|44.98|44.28|23
1655210680000|2022-06-14 12:44:40|45.02|44.32|44.99|44.29|45.03|44.33|44.96|44.26|25
1655210690000|2022-06-14 12:44:50|44.96|44.26|44.96|44.26|45|44.3|44.91|44.21|25
1655210700000|2022-06-14 12:45:00|44.97|44.27|44.97|44.27|44.99|44.29|44.94|44.24|22
1655210710000|2022-06-14 12:45:10|44.98|44.28|44.98|44.28|45.02|44.32|44.97|44.27|18
1655210720000|2022-06-14 12:45:20|45.01|44.31|45.01|44.31|45.03|44.33|44.97|44.27|21
1655210730000|2022-06-14 12:45:30|45|44.3|45.01|44.31|45.03|44.33|44.97|44.27|20
1655210740000|2022-06-14 12:45:40|45.02|44.32|45.05|44.35|45.08|44.38|45|44.3|26
1655210750000|2022-06-14 12:45:50|45.06|44.36|45.13|44.43|45.13|44.43|45.06|44.36|22
1655210760000|2022-06-14 12:46:00|45.14|44.44|45.1|44.4|45.15|44.45|45.08|44.38|26
1655210770000|2022-06-14 12:46:10|45.06|44.36|45.07|44.37|45.12|44.42|45.06|44.36|26
1655210780000|2022-06-14 12:46:20|45.09|44.39|45.14|44.44|45.15|44.45|45.08|44.38|21
1655210790000|2022-06-14 12:46:30|45.16|44.46|45.18|44.48|45.21|44.51|45.14|44.44|23
1655210800000|2022-06-14 12:46:40|45.19|44.49|45.18|44.48|45.24|44.54|45.18|44.48|26
1655210810000|2022-06-14 12:46:50|45.21|44.51|45.22|44.52|45.25|44.55|45.2|44.5|24
1655210820000|2022-06-14 12:47:00|45.23|44.53|45.25|44.55|45.28|44.58|45.23|44.53|29
1655210830000|2022-06-14 12:47:10|45.28|44.58|45.26|44.56|45.28|44.58|45.24|44.54|25
1655210840000|2022-06-14 12:47:20|45.27|44.57|45.24|44.54|45.28|44.58|45.2|44.5|25
1655210850000|2022-06-14 12:47:30|45.21|44.51|45.22|44.52|45.25|44.55|45.19|44.49|21
1655210860000|2022-06-14 12:47:40|45.19|44.49|45.2|44.5|45.22|44.52|45.17|44.47|27
1655210870000|2022-06-14 12:47:50|45.19|44.49|45.16|44.46|45.21|44.51|45.16|44.46|15
1655210880000|2022-06-14 12:48:00|45.15|44.45|45.16|44.46|45.19|44.49|45.13|44.43|25
1655210890000|2022-06-14 12:48:10|45.15|44.45|45.1|44.4|45.18|44.48|45.09|44.39|21
1655210900000|2022-06-14 12:48:20|45.12|44.42|45.04|44.34|45.12|44.42|45.04|44.34|22
1655210910000|2022-06-14 12:48:30|45.07|44.37|45.02|44.32|45.07|44.37|45|44.3|20
1655210920000|2022-06-14 12:48:40|45|44.3|45|44.3|45.03|44.33|44.98|44.28|24
1655210930000|2022-06-14 12:48:50|44.99|44.29|45|44.3|45.06|44.36|44.99|44.29|23
1655210940000|2022-06-14 12:49:00|45.01|44.31|44.95|44.25|45.04|44.34|44.95|44.25|19
1655210950000|2022-06-14 12:49:10|44.94|44.24|44.92|44.22|44.97|44.27|44.92|44.22|23
1655210960000|2022-06-14 12:49:20|44.95|44.25|44.93|44.23|44.96|44.26|44.92|44.22|23
1655210970000|2022-06-14 12:49:30|44.94|44.24|44.95|44.25|44.98|44.28|44.93|44.23|23
1655210980000|2022-06-14 12:49:40|44.96|44.26|44.9|44.2|44.97|44.27|44.9|44.2|19
1655210990000|2022-06-14 12:49:50|44.92|44.22|44.93|44.23|44.94|44.24|44.9|44.2|17
1655211000000|2022-06-14 12:50:00|44.95|44.25|44.97|44.27|44.99|44.29|44.94|44.24|23
1655211010000|2022-06-14 12:50:10|44.98|44.28|44.92|44.22|45|44.3|44.92|44.22|18
1655211020000|2022-06-14 12:50:20|44.91|44.21|44.83|44.13|44.93|44.23|44.83|44.13|25
1655211030000|2022-06-14 12:50:30|44.85|44.15|44.91|44.21|44.93|44.23|44.83|44.13|22
1655211040000|2022-06-14 12:50:40|44.92|44.22|44.89|44.19|44.93|44.23|44.89|44.19|25
1655211050000|2022-06-14 12:50:50|44.91|44.21|44.95|44.25|44.97|44.27|44.89|44.19|24
1655211060000|2022-06-14 12:51:00|44.94|44.24|44.95|44.25|44.96|44.26|44.93|44.23|23
1655211070000|2022-06-14 12:51:10|44.93|44.23|44.95|44.25|44.97|44.27|44.92|44.22|22
1655211080000|2022-06-14 12:51:20|44.96|44.26|44.97|44.27|44.99|44.29|44.95|44.25|23
1655211090000|2022-06-14 12:51:30|44.98|44.28|44.93|44.23|44.99|44.29|44.93|44.23|19
1655211100000|2022-06-14 12:51:40|44.9|44.2|44.9|44.2|44.96|44.26|44.89|44.19|22
1655211110000|2022-06-14 12:51:50|44.91|44.21|44.86|44.16|44.92|44.22|44.84|44.14|20
1655211120000|2022-06-14 12:52:00|44.84|44.14|44.81|44.11|44.85|44.15|44.8|44.1|19
1655211130000|2022-06-14 12:52:10|44.82|44.12|44.81|44.11|44.83|44.13|44.79|44.09|23
1655211140000|2022-06-14 12:52:20|44.82|44.12|44.8|44.1|44.87|44.17|44.8|44.1|21
1655211150000|2022-06-14 12:52:30|44.83|44.13|44.83|44.13|44.84|44.14|44.8|44.1|20
1655211160000|2022-06-14 12:52:40|44.84|44.14|44.83|44.13|44.85|44.15|44.81|44.11|15
1655211170000|2022-06-14 12:52:50|44.82|44.12|44.83|44.13|44.87|44.17|44.82|44.12|15
1655211180000|2022-06-14 12:53:00|44.82|44.12|44.88|44.18|44.9|44.2|44.82|44.12|21
1655211190000|2022-06-14 12:53:10|44.87|44.17|44.88|44.18|44.91|44.21|44.87|44.17|21
1655211200000|2022-06-14 12:53:20|44.9|44.2|44.89|44.19|44.91|44.21|44.85|44.15|16
1655211210000|2022-06-14 12:53:30|44.88|44.18|44.9|44.2|44.93|44.23|44.88|44.18|12
1655211220000|2022-06-14 12:53:40|44.88|44.18|44.84|44.14|44.91|44.21|44.84|44.14|19
1655211230000|2022-06-14 12:53:50|44.83|44.13|44.86|44.16|44.88|44.18|44.83|44.13|16
1655211240000|2022-06-14 12:54:00|44.87|44.17|44.84|44.14|44.87|44.17|44.81|44.11|30
1655211250000|2022-06-14 12:54:10|44.85|44.15|44.78|44.08|44.85|44.15|44.76|44.06|23
1655211260000|2022-06-14 12:54:20|44.77|44.07|44.78|44.08|44.82|44.12|44.76|44.06|23
1655211270000|2022-06-14 12:54:30|44.77|44.07|44.8|44.1|44.83|44.13|44.76|44.06|18
1655211280000|2022-06-14 12:54:40|44.76|44.06|44.8|44.1|44.82|44.12|44.76|44.06|22
1655211290000|2022-06-14 12:54:50|44.79|44.09|44.84|44.14|44.84|44.14|44.79|44.09|23
1655211300000|2022-06-14 12:55:00|44.83|44.13|44.84|44.14|44.87|44.17|44.83|44.13|22
1655211310000|2022-06-14 12:55:10|44.85|44.15|44.9|44.2|44.91|44.21|44.85|44.15|14
1655211320000|2022-06-14 12:55:20|44.91|44.21|44.89|44.19|44.91|44.21|44.88|44.18|16
1655211330000|2022-06-14 12:55:30|44.88|44.18|44.84|44.14|44.89|44.19|44.83|44.13|19
1655211340000|2022-06-14 12:55:40|44.85|44.15|44.82|44.12|44.86|44.16|44.8|44.1|21
1655211350000|2022-06-14 12:55:50|44.83|44.13|44.81|44.11|44.86|44.16|44.77|44.07|24
1655211360000|2022-06-14 12:56:00|44.8|44.1|44.78|44.08|44.82|44.12|44.77|44.07|18
1655211370000|2022-06-14 12:56:10|44.8|44.1|44.84|44.14|44.84|44.14|44.8|44.1|9
1655211380000|2022-06-14 12:56:20|44.88|44.18|44.78|44.08|44.88|44.18|44.78|44.08|23
1655211390000|2022-06-14 12:56:30|44.77|44.07|44.77|44.07|44.83|44.13|44.76|44.06|20
1655211400000|2022-06-14 12:56:40|44.78|44.08|44.79|44.09|44.83|44.13|44.76|44.06|12
1655211410000|2022-06-14 12:56:50|44.77|44.07|44.77|44.07|44.8|44.1|44.76|44.06|19
1655211420000|2022-06-14 12:57:00|44.78|44.08|44.81|44.11|44.81|44.11|44.77|44.07|13
1655211430000|2022-06-14 12:57:10|44.83|44.13|44.79|44.09|44.83|44.13|44.76|44.06|23
1655211440000|2022-06-14 12:57:20|44.78|44.08|44.8|44.1|44.83|44.13|44.78|44.08|18
1655211450000|2022-06-14 12:57:30|44.81|44.11|44.81|44.11|44.82|44.12|44.8|44.1|15
1655211460000|2022-06-14 12:57:40|44.84|44.14|44.78|44.08|44.84|44.14|44.78|44.08|17
1655211470000|2022-06-14 12:57:50|44.8|44.1|44.79|44.09|44.82|44.12|44.77|44.07|15
1655211480000|2022-06-14 12:58:00|44.77|44.07|44.77|44.07|44.82|44.12|44.75|44.05|12
1655211490000|2022-06-14 12:58:10|44.8|44.1|44.8|44.1|44.81|44.11|44.77|44.07|10
1655211500000|2022-06-14 12:58:20|44.81|44.11|44.8|44.1|44.84|44.14|44.79|44.09|24
1655211510000|2022-06-14 12:58:30|44.78|44.08|44.79|44.09|44.83|44.13|44.78|44.08|27
1655211520000|2022-06-14 12:58:40|44.82|44.12|44.81|44.11|44.85|44.15|44.8|44.1|14
1655211530000|2022-06-14 12:58:50|44.82|44.12|44.78|44.08|44.85|44.15|44.78|44.08|8
1655211540000|2022-06-14 12:59:00|44.81|44.11|44.8|44.1|44.83|44.13|44.76|44.06|24
1655211550000|2022-06-14 12:59:10|44.81|44.11|44.78|44.08|44.81|44.11|44.75|44.05|20
1655211560000|2022-06-14 12:59:20|44.79|44.09|44.78|44.08|44.82|44.12|44.78|44.08|7
1655211570000|2022-06-14 12:59:30|44.79|44.09|44.76|44.06|44.8|44.1|44.76|44.06|16
1655211580000|2022-06-14 12:59:40|44.77|44.07|44.73|44.03|44.79|44.09|44.72|44.02|18
1655211590000|2022-06-14 12:59:50|44.72|44.02|44.71|44.01|44.75|44.05|44.7|44|19
1655211600000|2022-06-14 13:00:00|44.75|44.05|44.71|44.01|44.75|44.05|44.71|44.01|10
1655211610000|2022-06-14 13:00:10|44.7|44|44.68|43.98|44.72|44.02|44.67|43.97|21
1655211620000|2022-06-14 13:00:20|44.69|43.99|44.73|44.03|44.73|44.03|44.68|43.98|18
1655211630000|2022-06-14 13:00:30|44.74|44.04|44.77|44.07|44.77|44.07|44.73|44.03|12
1655211640000|2022-06-14 13:00:40|44.76|44.06|44.76|44.06|44.78|44.08|44.73|44.03|24
1655211650000|2022-06-14 13:00:50|44.75|44.05|44.76|44.06|44.78|44.08|44.75|44.05|16
1655211660000|2022-06-14 13:01:00|44.77|44.07|44.73|44.03|44.78|44.08|44.73|44.03|10
1655211670000|2022-06-14 13:01:10|44.72|44.02|44.73|44.03|44.74|44.04|44.7|44|14
1655211680000|2022-06-14 13:01:20|44.72|44.02|44.73|44.03|44.74|44.04|44.69|43.99|19
1655211690000|2022-06-14 13:01:30|44.71|44.01|44.69|43.99|44.73|44.03|44.67|43.97|23
1655211700000|2022-06-14 13:01:40|44.68|43.98|44.71|44.01|44.72|44.02|44.67|43.97|18
1655211710000|2022-06-14 13:01:50|44.67|43.97|44.71|44.01|44.72|44.02|44.66|43.96|23
1655211720000|2022-06-14 13:02:00|44.7|44|44.69|43.99|44.73|44.03|44.67|43.97|23
1655211730000|2022-06-14 13:02:10|44.67|43.97|44.67|43.97|44.69|43.99|44.66|43.96|19
1655211740000|2022-06-14 13:02:20|44.68|43.98|44.7|44|44.72|44.02|44.67|43.97|17
1655211750000|2022-06-14 13:02:30|44.69|43.99|44.68|43.98|44.71|44.01|44.68|43.98|13
1655211760000|2022-06-14 13:02:40|44.7|44|44.7|44|44.7|44|44.68|43.98|5
1655211770000|2022-06-14 13:02:50|44.71|44.01|44.71|44.01|44.72|44.02|44.68|43.98|10
1655211780000|2022-06-14 13:03:00|44.72|44.02|44.75|44.05|44.77|44.07|44.7|44|20
1655211790000|2022-06-14 13:03:10|44.74|44.04|44.73|44.03|44.76|44.06|44.72|44.02|14
1655211800000|2022-06-14 13:03:20|44.74|44.04|44.73|44.03|44.74|44.04|44.72|44.02|8
1655211810000|2022-06-14 13:03:30|44.74|44.04|44.7|44|44.74|44.04|44.7|44|12
1655211820000|2022-06-14 13:03:40|44.71|44.01|44.72|44.02|44.73|44.03|44.7|44|19
1655211830000|2022-06-14 13:03:50|44.73|44.03|44.72|44.02|44.73|44.03|44.7|44|16
1655211840000|2022-06-14 13:04:00|44.73|44.03|44.77|44.07|44.79|44.09|44.72|44.02|14
1655211850000|2022-06-14 13:04:10|44.78|44.08|44.82|44.12|44.82|44.12|44.77|44.07|14
1655211860000|2022-06-14 13:04:20|44.81|44.11|44.82|44.12|44.84|44.14|44.8|44.1|25
1655211870000|2022-06-14 13:04:30|44.81|44.11|44.83|44.13|44.84|44.14|44.81|44.11|11
1655211880000|2022-06-14 13:04:40|44.84|44.14|44.91|44.21|44.91|44.21|44.84|44.14|7
1655211890000|2022-06-14 13:04:50|44.9|44.2|44.87|44.17|44.9|44.2|44.85|44.15|17
1655211900000|2022-06-14 13:05:00|44.86|44.16|44.82|44.12|44.87|44.17|44.81|44.11|24
1655211910000|2022-06-14 13:05:10|44.81|44.11|44.78|44.08|44.84|44.14|44.78|44.08|23
1655211920000|2022-06-14 13:05:20|44.77|44.07|44.8|44.1|44.85|44.15|44.77|44.07|20
1655211930000|2022-06-14 13:05:30|44.84|44.14|44.82|44.12|44.84|44.14|44.77|44.07|31
1655211940000|2022-06-14 13:05:40|44.79|44.09|44.83|44.13|44.83|44.13|44.77|44.07|14
1655211950000|2022-06-14 13:05:50|44.8|44.1|44.83|44.13|44.83|44.13|44.77|44.07|22
1655211960000|2022-06-14 13:06:00|44.79|44.09|44.78|44.08|44.81|44.11|44.74|44.04|18
1655211970000|2022-06-14 13:06:10|44.75|44.05|44.78|44.08|44.81|44.11|44.74|44.04|9
1655211980000|2022-06-14 13:06:20|44.77|44.07|44.82|44.12|44.82|44.12|44.74|44.04|21
1655211990000|2022-06-14 13:06:30|44.79|44.09|44.78|44.08|44.82|44.12|44.77|44.07|19
1655212000000|2022-06-14 13:06:40|44.77|44.07|44.78|44.08|44.81|44.11|44.75|44.05|23
1655212010000|2022-06-14 13:06:50|44.77|44.07|44.76|44.06|44.78|44.08|44.75|44.05|20
1655212020000|2022-06-14 13:07:00|44.8|44.1|44.74|44.04|44.8|44.1|44.74|44.04|21
1655212030000|2022-06-14 13:07:10|44.75|44.05|44.77|44.07|44.81|44.11|44.74|44.04|18
1655212040000|2022-06-14 13:07:20|44.74|44.04|44.78|44.08|44.79|44.09|44.73|44.03|18
1655212050000|2022-06-14 13:07:30|44.75|44.05|44.76|44.06|44.78|44.08|44.72|44.02|11
1655212060000|2022-06-14 13:07:40|44.75|44.05|44.75|44.05|44.75|44.05|44.74|44.04|3
1655212070000|2022-06-14 13:07:50|44.71|44.01|44.75|44.05|44.78|44.08|44.69|43.99|24
1655212080000|2022-06-14 13:08:00|44.7|44|44.7|44|44.76|44.06|44.67|43.97|19
1655212090000|2022-06-14 13:08:10|44.76|44.06|44.75|44.05|44.76|44.06|44.7|44|17
1655212100000|2022-06-14 13:08:20|44.74|44.04|44.68|43.98|44.74|44.04|44.68|43.98|20
1655212110000|2022-06-14 13:08:30|44.72|44.02|44.69|43.99|44.74|44.04|44.68|43.98|12
1655212120000|2022-06-14 13:08:40|44.7|44|44.71|44.01|44.71|44.01|44.7|44|2
1655212130000|2022-06-14 13:08:50|44.7|44|44.7|44|44.71|44.01|44.7|44|3
1655212140000|2022-06-14 13:09:00|44.71|44.01|44.77|44.07|44.77|44.07|44.7|44|15
1655212150000|2022-06-14 13:09:10|44.75|44.05|44.77|44.07|44.8|44.1|44.75|44.05|22
1655212160000|2022-06-14 13:09:20|44.79|44.09|44.8|44.1|44.82|44.12|44.77|44.07|11
1655212170000|2022-06-14 13:09:30|44.79|44.09|44.77|44.07|44.81|44.11|44.77|44.07|11
1655212180000|2022-06-14 13:09:40|44.76|44.06|44.81|44.11|44.82|44.12|44.75|44.05|20
1655212190000|2022-06-14 13:09:50|44.82|44.12|44.82|44.12|44.85|44.15|44.81|44.11|11
1655212200000|2022-06-14 13:10:00|44.83|44.13|44.83|44.13|44.85|44.15|44.8|44.1|12
1655212210000|2022-06-14 13:10:10|44.84|44.14|44.89|44.19|44.89|44.19|44.84|44.14|19
1655212220000|2022-06-14 13:10:20|44.91|44.21|44.96|44.26|44.98|44.28|44.91|44.21|22
1655212230000|2022-06-14 13:10:30|44.95|44.25|44.9|44.2|44.97|44.27|44.9|44.2|22
1655212240000|2022-06-14 13:10:40|44.89|44.19|44.9|44.2|44.94|44.24|44.87|44.17|21
1655212250000|2022-06-14 13:10:50|44.89|44.19|44.95|44.25|44.96|44.26|44.89|44.19|15
1655212260000|2022-06-14 13:11:00|44.96|44.26|44.95|44.25|44.97|44.27|44.93|44.23|15
1655212270000|2022-06-14 13:11:10|44.94|44.24|44.97|44.27|45|44.3|44.92|44.22|22
1655212280000|2022-06-14 13:11:20|45.03|44.33|44.97|44.27|45.03|44.33|44.93|44.23|17
1655212290000|2022-06-14 13:11:30|44.96|44.26|45|44.3|45|44.3|44.94|44.24|26
1655212300000|2022-06-14 13:11:40|44.97|44.27|44.98|44.28|45.02|44.32|44.96|44.26|25
1655212310000|2022-06-14 13:11:50|44.99|44.29|44.98|44.28|45|44.3|44.98|44.28|6
1655212320000|2022-06-14 13:12:00|45.01|44.31|45.01|44.31|45.03|44.33|44.98|44.28|22
1655212330000|2022-06-14 13:12:10|45.02|44.32|45.04|44.34|45.07|44.37|45.01|44.31|22
1655212340000|2022-06-14 13:12:20|45.03|44.33|45|44.3|45.05|44.35|44.99|44.29|22
1655212350000|2022-06-14 13:12:30|45.01|44.31|45.02|44.32|45.03|44.33|44.99|44.29|18
1655212360000|2022-06-14 13:12:40|45|44.3|44.95|44.25|45.02|44.32|44.94|44.24|21
1655212370000|2022-06-14 13:12:50|44.94|44.24|44.93|44.23|44.97|44.27|44.88|44.18|30
1655212380000|2022-06-14 13:13:00|44.9|44.2|44.94|44.24|44.94|44.24|44.9|44.2|14
1655212390000|2022-06-14 13:13:10|44.93|44.23|44.92|44.22|44.93|44.23|44.87|44.17|14
1655212400000|2022-06-14 13:13:20|44.89|44.19|44.94|44.24|44.98|44.28|44.89|44.19|18
1655212410000|2022-06-14 13:13:30|44.97|44.27|44.96|44.26|44.98|44.28|44.92|44.22|10
1655212420000|2022-06-14 13:13:40|44.98|44.28|44.96|44.26|44.98|44.28|44.91|44.21|21
1655212430000|2022-06-14 13:13:50|44.95|44.25|44.97|44.27|45|44.3|44.91|44.21|26
1655212440000|2022-06-14 13:14:00|44.98|44.28|44.97|44.27|45.01|44.31|44.95|44.25|19
1655212450000|2022-06-14 13:14:10|44.96|44.26|44.96|44.26|44.99|44.29|44.94|44.24|19
1655212460000|2022-06-14 13:14:20|44.95|44.25|44.97|44.27|44.97|44.27|44.94|44.24|17
1655212470000|2022-06-14 13:14:30|44.94|44.24|45.16|44.46|45.16|44.46|44.94|44.24|12
1655212480000|2022-06-14 13:14:40|45.13|44.43|45.21|44.51|45.21|44.51|45.13|44.43|25
1655212490000|2022-06-14 13:14:50|45.16|44.46|45.14|44.44|45.21|44.51|45.13|44.43|27
1655212500000|2022-06-14 13:15:00|45.13|44.43|45.17|44.47|45.24|44.54|45.13|44.43|26
1655212510000|2022-06-14 13:15:10|45.23|44.53|45.21|44.51|45.23|44.53|45.17|44.47|27
1655212520000|2022-06-14 13:15:20|45.19|44.49|45.24|44.54|45.24|44.54|45.18|44.48|23
1655212530000|2022-06-14 13:15:30|45.2|44.5|45.21|44.51|45.26|44.56|45.19|44.49|20
1655212540000|2022-06-14 13:15:40|45.24|44.54|45.26|44.56|45.29|44.59|45.21|44.51|22
1655212550000|2022-06-14 13:15:50|45.25|44.55|45.25|44.55|45.29|44.59|45.23|44.53|28
1655212560000|2022-06-14 13:16:00|45.24|44.54|45.24|44.54|45.3|44.6|45.21|44.51|23
1655212570000|2022-06-14 13:16:10|45.22|44.52|45.29|44.59|45.29|44.59|45.22|44.52|17
1655212580000|2022-06-14 13:16:20|45.25|44.55|45.26|44.56|45.3|44.6|45.25|44.55|24
1655212590000|2022-06-14 13:16:30|45.28|44.58|45.29|44.59|45.32|44.62|45.26|44.56|24
1655212600000|2022-06-14 13:16:40|45.27|44.57|45.3|44.6|45.3|44.6|45.25|44.55|15
1655212610000|2022-06-14 13:16:50|45.27|44.57|45.28|44.58|45.32|44.62|45.26|44.56|27
1655212620000|2022-06-14 13:17:00|45.29|44.59|45.34|44.64|45.35|44.65|45.27|44.57|24
1655212630000|2022-06-14 13:17:10|45.35|44.65|45.41|44.71|45.42|44.72|45.34|44.64|22
1655212640000|2022-06-14 13:17:20|45.42|44.72|45.49|44.79|45.51|44.81|45.42|44.72|28
1655212650000|2022-06-14 13:17:30|45.46|44.76|45.47|44.77|45.52|44.82|45.43|44.73|24
1655212660000|2022-06-14 13:17:40|45.5|44.8|45.46|44.76|45.51|44.81|45.42|44.72|21
1655212670000|2022-06-14 13:17:50|45.49|44.79|45.44|44.74|45.5|44.8|45.43|44.73|22
1655212680000|2022-06-14 13:18:00|45.48|44.78|45.41|44.71|45.48|44.78|45.37|44.67|26
1655212690000|2022-06-14 13:18:10|45.38|44.68|45.49|44.79|45.49|44.79|45.35|44.65|24
1655212700000|2022-06-14 13:18:20|45.47|44.77|45.4|44.7|45.48|44.78|45.39|44.69|28
1655212710000|2022-06-14 13:18:30|45.41|44.71|45.39|44.69|45.43|44.73|45.36|44.66|28
1655212720000|2022-06-14 13:18:40|45.38|44.68|45.4|44.7|45.42|44.72|45.36|44.66|23
1655212730000|2022-06-14 13:18:50|45.41|44.71|45.36|44.66|45.41|44.71|45.34|44.64|22
1655212740000|2022-06-14 13:19:00|45.33|44.63|45.35|44.65|45.36|44.66|45.32|44.62|22
1655212750000|2022-06-14 13:19:10|45.34|44.64|45.26|44.56|45.4|44.7|45.26|44.56|23
1655212760000|2022-06-14 13:19:20|45.28|44.58|45.27|44.57|45.32|44.62|45.26|44.56|27
1655212770000|2022-06-14 13:19:30|45.26|44.56|45.29|44.59|45.3|44.6|45.26|44.56|22
1655212780000|2022-06-14 13:19:40|45.28|44.58|45.28|44.58|45.3|44.6|45.26|44.56|19
1655212790000|2022-06-14 13:19:50|45.27|44.57|45.29|44.59|45.29|44.59|45.25|44.55|22
1655212800000|2022-06-14 13:20:00|45.3|44.6|45.3|44.6|45.31|44.61|45.28|44.58|18
1655212810000|2022-06-14 13:20:10|45.29|44.59|45.3|44.6|45.3|44.6|45.25|44.55|22
1655212820000|2022-06-14 13:20:20|45.28|44.58|45.31|44.61|45.33|44.63|45.27|44.57|22
1655212830000|2022-06-14 13:20:30|45.32|44.62|45.32|44.62|45.33|44.63|45.29|44.59|21
1655212840000|2022-06-14 13:20:40|45.31|44.61|45.33|44.63|45.34|44.64|45.31|44.61|22
1655212850000|2022-06-14 13:20:50|45.32|44.62|45.31|44.61|45.35|44.65|45.31|44.61|19
1655212860000|2022-06-14 13:21:00|45.3|44.6|45.32|44.62|45.34|44.64|45.28|44.58|21
1655212870000|2022-06-14 13:21:10|45.31|44.61|45.25|44.55|45.31|44.61|45.23|44.53|21
1655212880000|2022-06-14 13:21:20|45.24|44.54|45.27|44.57|45.27|44.57|45.23|44.53|19
1655212890000|2022-06-14 13:21:30|45.24|44.54|45.23|44.53|45.25|44.55|45.22|44.52|14
1655212900000|2022-06-14 13:21:40|45.25|44.55|45.28|44.58|45.29|44.59|45.22|44.52|19
1655212910000|2022-06-14 13:21:50|45.25|44.55|45.23|44.53|45.28|44.58|45.23|44.53|21
1655212920000|2022-06-14 13:22:00|45.25|44.55|45.27|44.57|45.27|44.57|45.19|44.49|26
1655212930000|2022-06-14 13:22:10|45.24|44.54|45.22|44.52|45.26|44.56|45.19|44.49|21
1655212940000|2022-06-14 13:22:20|45.19|44.49|45.19|44.49|45.22|44.52|45.14|44.44|25
1655212950000|2022-06-14 13:22:30|45.17|44.47|45.15|44.45|45.19|44.49|45.13|44.43|20
1655212960000|2022-06-14 13:22:40|45.13|44.43|45.14|44.44|45.17|44.47|45.11|44.41|25
1655212970000|2022-06-14 13:22:50|45.12|44.42|45.16|44.46|45.16|44.46|45.11|44.41|23
1655212980000|2022-06-14 13:23:00|45.13|44.43|45.16|44.46|45.16|44.46|45.11|44.41|14
1655212990000|2022-06-14 13:23:10|45.15|44.45|45.13|44.43|45.15|44.45|45.09|44.39|22
1655213000000|2022-06-14 13:23:20|45.12|44.42|45.14|44.44|45.14|44.44|45.08|44.38|18
1655213010000|2022-06-14 13:23:30|45.12|44.42|45.09|44.39|45.13|44.43|45.08|44.38|26
1655213020000|2022-06-14 13:23:40|45.08|44.38|45.15|44.45|45.15|44.45|45.08|44.38|18
1655213030000|2022-06-14 13:23:50|45.12|44.42|45.15|44.45|45.15|44.45|45.11|44.41|14
1655213040000|2022-06-14 13:24:00|45.14|44.44|45.13|44.43|45.17|44.47|45.13|44.43|20
1655213050000|2022-06-14 13:24:10|45.14|44.44|45.14|44.44|45.16|44.46|45.12|44.42|21
1655213060000|2022-06-14 13:24:20|45.13|44.43|45.15|44.45|45.15|44.45|45.12|44.42|14
1655213070000|2022-06-14 13:24:30|45.13|44.43|45.12|44.42|45.15|44.45|45.12|44.42|19
1655213080000|2022-06-14 13:24:40|45.13|44.43|45.13|44.43|45.14|44.44|45.12|44.42|7
1655213090000|2022-06-14 13:24:50|45.12|44.42|45.11|44.41|45.14|44.44|45.1|44.4|21
1655213100000|2022-06-14 13:25:00|45.1|44.4|45.01|44.31|45.11|44.41|45.01|44.31|28
1655213110000|2022-06-14 13:25:10|45.06|44.36|45.02|44.32|45.07|44.37|44.99|44.29|24
1655213120000|2022-06-14 13:25:20|44.99|44.29|44.99|44.29|45.04|44.34|44.99|44.29|27
1655213130000|2022-06-14 13:25:30|45.02|44.32|45|44.3|45.02|44.32|44.99|44.29|23
1655213140000|2022-06-14 13:25:40|45.02|44.32|45|44.3|45.02|44.32|44.99|44.29|21
1655213150000|2022-06-14 13:25:50|45.02|44.32|45|44.3|45.03|44.33|45|44.3|15
1655213160000|2022-06-14 13:26:00|45.02|44.32|45|44.3|45.02|44.32|44.98|44.28|14
1655213170000|2022-06-14 13:26:10|44.99|44.29|45|44.3|45.01|44.31|44.98|44.28|19
1655213180000|2022-06-14 13:26:20|44.98|44.28|44.94|44.24|45|44.3|44.94|44.24|16
1655213190000|2022-06-14 13:26:30|44.93|44.23|44.97|44.27|44.97|44.27|44.92|44.22|22
1655213200000|2022-06-14 13:26:40|44.93|44.23|44.97|44.27|45.01|44.31|44.93|44.23|26
1655213210000|2022-06-14 13:26:50|44.98|44.28|45|44.3|45|44.3|44.97|44.27|18
1655213220000|2022-06-14 13:27:00|44.99|44.29|45.01|44.31|45.01|44.31|44.99|44.29|19
1655213230000|2022-06-14 13:27:10|45.02|44.32|45.08|44.38|45.09|44.39|45.02|44.32|24
1655213240000|2022-06-14 13:27:20|45.07|44.37|45.03|44.33|45.1|44.4|45.02|44.32|22
1655213250000|2022-06-14 13:27:30|45.02|44.32|45.03|44.33|45.03|44.33|44.99|44.29|21
1655213260000|2022-06-14 13:27:40|45.02|44.32|45.06|44.36|45.07|44.37|45.01|44.31|26
1655213270000|2022-06-14 13:27:50|45.05|44.35|45.05|44.35|45.09|44.39|45.05|44.35|23
1655213280000|2022-06-14 13:28:00|45.04|44.34|45.03|44.33|45.07|44.37|45.03|44.33|20
1655213290000|2022-06-14 13:28:10|45.04|44.34|45.06|44.36|45.08|44.38|45.02|44.32|23
1655213300000|2022-06-14 13:28:20|45.05|44.35|45.1|44.4|45.11|44.41|45.04|44.34|25
1655213310000|2022-06-14 13:28:30|45.11|44.41|45.13|44.43|45.14|44.44|45.11|44.41|15
1655213320000|2022-06-14 13:28:40|45.12|44.42|45.13|44.43|45.15|44.45|45.1|44.4|24
1655213330000|2022-06-14 13:28:50|45.12|44.42|45.15|44.45|45.19|44.49|45.12|44.42|21
1655213340000|2022-06-14 13:29:00|45.14|44.44|45.15|44.45|45.16|44.46|45.11|44.41|19
1655213350000|2022-06-14 13:29:10|45.14|44.44|45.16|44.46|45.19|44.49|45.11|44.41|27
1655213360000|2022-06-14 13:29:20|45.17|44.47|45.23|44.53|45.26|44.56|45.17|44.47|18
1655213370000|2022-06-14 13:29:30|45.22|44.52|45.18|44.48|45.23|44.53|45.17|44.47|24
1655213380000|2022-06-14 13:29:40|45.19|44.49|45.17|44.47|45.19|44.49|45.17|44.47|15
1655213390000|2022-06-14 13:29:50|45.18|44.48|45.18|44.48|45.18|44.48|45.16|44.46|17
1655213400000|2022-06-14 13:30:00|45.17|44.47|45.17|44.47|45.19|44.49|45.11|44.41|26
1655213410000|2022-06-14 13:30:10|45.18|44.48|45.1|44.4|45.19|44.49|45.1|44.4|22
1655213420000|2022-06-14 13:30:20|45.08|44.38|45.09|44.39|45.11|44.41|45.07|44.37|21
1655213430000|2022-06-14 13:30:30|45.08|44.38|45.08|44.38|45.1|44.4|45.07|44.37|17
1655213440000|2022-06-14 13:30:40|45.09|44.39|45.08|44.38|45.12|44.42|45.07|44.37|25
1655213450000|2022-06-14 13:30:50|45.07|44.37|45.08|44.38|45.09|44.39|45.01|44.31|21
1655213460000|2022-06-14 13:31:00|45.07|44.37|45.02|44.32|45.08|44.38|45.02|44.32|24
1655213470000|2022-06-14 13:31:10|45.03|44.33|45.03|44.33|45.04|44.34|44.99|44.29|23
1655213480000|2022-06-14 13:31:20|45.02|44.32|45.03|44.33|45.04|44.34|44.99|44.29|18
1655213490000|2022-06-14 13:31:30|45.04|44.34|45.05|44.35|45.05|44.35|45.01|44.31|22
1655213500000|2022-06-14 13:31:40|45.06|44.36|45.08|44.38|45.1|44.4|45.06|44.36|18
1655213510000|2022-06-14 13:31:50|45.09|44.39|45.09|44.39|45.09|44.39|45.07|44.37|16
1655213520000|2022-06-14 13:32:00|45.08|44.38|45.21|44.51|45.21|44.51|45.08|44.38|27
1655213530000|2022-06-14 13:32:10|45.23|44.53|45.22|44.52|45.27|44.57|45.21|44.51|23
1655213540000|2022-06-14 13:32:20|45.23|44.53|45.23|44.53|45.23|44.53|45.18|44.48|24
1655213550000|2022-06-14 13:32:30|45.22|44.52|45.16|44.46|45.23|44.53|45.15|44.45|25
1655213560000|2022-06-14 13:32:40|45.15|44.45|45.1|44.4|45.18|44.48|45.1|44.4|24
1655213570000|2022-06-14 13:32:50|45.11|44.41|45.06|44.36|45.12|44.42|45.04|44.34|25
1655213580000|2022-06-14 13:33:00|45.07|44.37|45.04|44.34|45.08|44.38|45.03|44.33|27
1655213590000|2022-06-14 13:33:10|45.05|44.35|45.08|44.38|45.1|44.4|45.04|44.34|24
1655213600000|2022-06-14 13:33:20|45.09|44.39|45.09|44.39|45.1|44.4|45.04|44.34|23
1655213610000|2022-06-14 13:33:30|45.07|44.37|45.09|44.39|45.11|44.41|45|44.3|26
1655213620000|2022-06-14 13:33:40|45.08|44.38|45.1|44.4|45.14|44.44|45.07|44.37|23
1655213630000|2022-06-14 13:33:50|45.11|44.41|45.12|44.42|45.15|44.45|45.11|44.41|16
1655213640000|2022-06-14 13:34:00|45.14|44.44|45.17|44.47|45.21|44.51|45.13|44.43|22
1655213650000|2022-06-14 13:34:10|45.18|44.48|45.15|44.45|45.19|44.49|45.15|44.45|22
1655213660000|2022-06-14 13:34:20|45.16|44.46|45.18|44.48|45.2|44.5|45.14|44.44|28
1655213670000|2022-06-14 13:34:30|45.19|44.49|45.19|44.49|45.21|44.51|45.16|44.46|23
1655213680000|2022-06-14 13:34:40|45.18|44.48|45.16|44.46|45.18|44.48|45.13|44.43|18
1655213690000|2022-06-14 13:34:50|45.15|44.45|45.06|44.36|45.15|44.45|45.05|44.35|12
1655213700000|2022-06-14 13:35:00|45.07|44.37|45.01|44.31|45.07|44.37|45|44.3|13
1655213710000|2022-06-14 13:35:10|45|44.3|45.05|44.35|45.06|44.36|44.95|44.25|15
1655213720000|2022-06-14 13:35:20|45.03|44.33|44.88|44.18|45.03|44.33|44.87|44.17|26
1655213730000|2022-06-14 13:35:30|44.91|44.21|45|44.3|45.04|44.34|44.91|44.21|20
1655213740000|2022-06-14 13:35:40|44.98|44.28|45|44.3|45.02|44.32|44.97|44.27|26
1655213750000|2022-06-14 13:35:50|44.98|44.28|44.99|44.29|45.03|44.33|44.98|44.28|22
1655213760000|2022-06-14 13:36:00|45|44.3|45.02|44.32|45.06|44.36|44.99|44.29|21
1655213770000|2022-06-14 13:36:10|45.01|44.31|44.98|44.28|45.04|44.34|44.97|44.27|24
1655213780000|2022-06-14 13:36:20|44.97|44.27|44.94|44.24|44.99|44.29|44.93|44.23|26
1655213790000|2022-06-14 13:36:30|44.93|44.23|44.85|44.15|44.97|44.27|44.85|44.15|26
1655213800000|2022-06-14 13:36:40|44.84|44.14|44.86|44.16|44.86|44.16|44.82|44.12|16
1655213810000|2022-06-14 13:36:50|44.83|44.13|44.86|44.16|44.89|44.19|44.82|44.12|24
1655213820000|2022-06-14 13:37:00|44.87|44.17|44.86|44.16|44.9|44.2|44.83|44.13|31
1655213830000|2022-06-14 13:37:10|44.83|44.13|44.85|44.15|44.86|44.16|44.82|44.12|23
1655213840000|2022-06-14 13:37:20|44.84|44.14|44.73|44.03|44.86|44.16|44.7|44|21
1655213850000|2022-06-14 13:37:30|44.74|44.04|44.75|44.05|44.78|44.08|44.74|44.04|17
1655213860000|2022-06-14 13:37:40|44.76|44.06|44.77|44.07|44.77|44.07|44.72|44.02|24
1655213870000|2022-06-14 13:37:50|44.74|44.04|44.77|44.07|44.78|44.08|44.74|44.04|16
1655213880000|2022-06-14 13:38:00|44.78|44.08|44.81|44.11|44.81|44.11|44.76|44.06|19
1655213890000|2022-06-14 13:38:10|44.79|44.09|44.84|44.14|44.84|44.14|44.79|44.09|19
1655213900000|2022-06-14 13:38:20|44.82|44.12|44.8|44.1|44.83|44.13|44.78|44.08|18
1655213910000|2022-06-14 13:38:30|44.79|44.09|44.81|44.11|44.83|44.13|44.77|44.07|20
1655213920000|2022-06-14 13:38:40|44.82|44.12|44.81|44.11|44.86|44.16|44.79|44.09|25
1655213930000|2022-06-14 13:38:50|44.8|44.1|44.8|44.1|44.83|44.13|44.78|44.08|24
1655213940000|2022-06-14 13:39:00|44.81|44.11|44.81|44.11|44.84|44.14|44.79|44.09|26
1655213950000|2022-06-14 13:39:10|44.8|44.1|44.82|44.12|44.84|44.14|44.79|44.09|23
1655213960000|2022-06-14 13:39:20|44.81|44.11|44.84|44.14|44.86|44.16|44.81|44.11|19
1655213970000|2022-06-14 13:39:30|44.85|44.15|44.83|44.13|44.87|44.17|44.83|44.13|12
1655213980000|2022-06-14 13:39:40|44.84|44.14|44.81|44.11|44.85|44.15|44.81|44.11|12
1655213990000|2022-06-14 13:39:50|44.82|44.12|44.81|44.11|44.83|44.13|44.79|44.09|12
1655214000000|2022-06-14 13:40:00|44.8|44.1|44.81|44.11|44.84|44.14|44.79|44.09|21
1655214010000|2022-06-14 13:40:10|44.79|44.09|44.78|44.08|44.83|44.13|44.78|44.08|21
1655214020000|2022-06-14 13:40:20|44.77|44.07|44.72|44.02|44.78|44.08|44.72|44.02|17
1655214030000|2022-06-14 13:40:30|44.73|44.03|44.63|43.93|44.73|44.03|44.61|43.91|20
1655214040000|2022-06-14 13:40:40|44.61|43.91|44.63|43.93|44.63|43.93|44.6|43.9|28
1655214050000|2022-06-14 13:40:50|44.62|43.92|44.59|43.89|44.64|43.94|44.57|43.87|30
1655214060000|2022-06-14 13:41:00|44.57|43.87|44.59|43.89|44.62|43.92|44.56|43.86|20
1655214070000|2022-06-14 13:41:10|44.57|43.87|44.62|43.92|44.63|43.93|44.57|43.87|19
1655214080000|2022-06-14 13:41:20|44.6|43.9|44.59|43.89|44.62|43.92|44.57|43.87|26
1655214090000|2022-06-14 13:41:30|44.6|43.9|44.61|43.91|44.61|43.91|44.58|43.88|11
1655214100000|2022-06-14 13:41:40|44.59|43.89|44.57|43.87|44.62|43.92|44.56|43.86|24
1655214110000|2022-06-14 13:41:50|44.59|43.89|44.55|43.85|44.59|43.89|44.53|43.83|19
1655214120000|2022-06-14 13:42:00|44.54|43.84|44.55|43.85|44.58|43.88|44.5|43.8|23
1655214130000|2022-06-14 13:42:10|44.54|43.84|44.54|43.84|44.59|43.89|44.53|43.83|22
1655214140000|2022-06-14 13:42:20|44.53|43.83|44.48|43.78|44.54|43.84|44.47|43.77|22
1655214150000|2022-06-14 13:42:30|44.49|43.79|44.52|43.82|44.54|43.84|44.48|43.78|18
1655214160000|2022-06-14 13:42:40|44.53|43.83|44.49|43.79|44.54|43.84|44.47|43.77|20
1655214170000|2022-06-14 13:42:50|44.47|43.77|44.51|43.81|44.51|43.81|44.45|43.75|25
1655214180000|2022-06-14 13:43:00|44.47|43.77|44.49|43.79|44.52|43.82|44.46|43.76|17
1655214190000|2022-06-14 13:43:10|44.48|43.78|44.39|43.69|44.54|43.84|44.39|43.69|21
1655214200000|2022-06-14 13:43:20|44.38|43.68|44.41|43.71|44.44|43.74|44.37|43.67|21
1655214210000|2022-06-14 13:43:30|44.37|43.67|44.4|43.7|44.42|43.72|44.36|43.66|26
1655214220000|2022-06-14 13:43:40|44.41|43.71|44.47|43.77|44.48|43.78|44.39|43.69|28
1655214230000|2022-06-14 13:43:50|44.45|43.75|44.44|43.74|44.48|43.78|44.4|43.7|24
1655214240000|2022-06-14 13:44:00|44.41|43.71|44.44|43.74|44.49|43.79|44.41|43.71|28
1655214250000|2022-06-14 13:44:10|44.45|43.75|44.43|43.73|44.47|43.77|44.42|43.72|17
1655214260000|2022-06-14 13:44:20|44.42|43.72|44.37|43.67|44.46|43.76|44.35|43.65|27
1655214270000|2022-06-14 13:44:30|44.35|43.65|44.32|43.62|44.37|43.67|44.29|43.59|30
1655214280000|2022-06-14 13:44:40|44.3|43.6|44.35|43.65|44.35|43.65|44.29|43.59|21
1655214290000|2022-06-14 13:44:50|44.32|43.62|44.37|43.67|44.38|43.68|44.32|43.62|21
1655214300000|2022-06-14 13:45:00|44.36|43.66|44.39|43.69|44.43|43.73|44.34|43.64|26
1655214310000|2022-06-14 13:45:10|44.4|43.7|44.42|43.72|44.45|43.75|44.39|43.69|28
1655214320000|2022-06-14 13:45:20|44.41|43.71|44.41|43.71|44.46|43.76|44.4|43.7|22
1655214330000|2022-06-14 13:45:30|44.45|43.75|44.44|43.74|44.49|43.79|44.42|43.72|23
1655214340000|2022-06-14 13:45:40|44.41|43.71|44.44|43.74|44.45|43.75|44.4|43.7|23
1655214350000|2022-06-14 13:45:50|44.43|43.73|44.44|43.74|44.44|43.74|44.4|43.7|13
1655214360000|2022-06-14 13:46:00|44.43|43.73|44.47|43.77|44.48|43.78|44.42|43.72|21
1655214370000|2022-06-14 13:46:10|44.46|43.76|44.48|43.78|44.5|43.8|44.45|43.75|19
1655214380000|2022-06-14 13:46:20|44.46|43.76|44.48|43.78|44.49|43.79|44.46|43.76|16
1655214390000|2022-06-14 13:46:30|44.49|43.79|44.5|43.8|44.52|43.82|44.48|43.78|15
1655214400000|2022-06-14 13:46:40|44.48|43.78|44.52|43.82|44.53|43.83|44.48|43.78|22
1655214410000|2022-06-14 13:46:50|44.5|43.8|44.49|43.79|44.51|43.81|44.45|43.75|23
1655214420000|2022-06-14 13:47:00|44.5|43.8|44.52|43.82|44.53|43.83|44.49|43.79|21
1655214430000|2022-06-14 13:47:10|44.51|43.81|44.53|43.83|44.53|43.83|44.5|43.8|16
1655214440000|2022-06-14 13:47:20|44.52|43.82|44.45|43.75|44.54|43.84|44.42|43.72|22
1655214450000|2022-06-14 13:47:30|44.43|43.73|44.46|43.76|44.47|43.77|44.41|43.71|21
1655214460000|2022-06-14 13:47:40|44.47|43.77|44.45|43.75|44.47|43.77|44.42|43.72|22
1655214470000|2022-06-14 13:47:50|44.5|43.8|44.52|43.82|44.53|43.83|44.46|43.76|19
1655214480000|2022-06-14 13:48:00|44.5|43.8|44.52|43.82|44.52|43.82|44.46|43.76|23
1655214490000|2022-06-14 13:48:10|44.48|43.78|44.48|43.78|44.52|43.82|44.45|43.75|19
1655214500000|2022-06-14 13:48:20|44.47|43.77|44.47|43.77|44.5|43.8|44.45|43.75|19
1655214510000|2022-06-14 13:48:30|44.46|43.76|44.47|43.77|44.49|43.79|44.43|43.73|17
1655214520000|2022-06-14 13:48:40|44.49|43.79|44.41|43.71|44.49|43.79|44.38|43.68|23
1655214530000|2022-06-14 13:48:50|44.4|43.7|44.39|43.69|44.42|43.72|44.38|43.68|22
1655214540000|2022-06-14 13:49:00|44.38|43.68|44.39|43.69|44.41|43.71|44.34|43.64|22
1655214550000|2022-06-14 13:49:10|44.38|43.68|44.47|43.77|44.5|43.8|44.36|43.66|31
1655214560000|2022-06-14 13:49:20|44.48|43.78|44.45|43.75|44.49|43.79|44.44|43.74|19
1655214570000|2022-06-14 13:49:30|44.46|43.76|44.46|43.76|44.5|43.8|44.44|43.74|21
1655214580000|2022-06-14 13:49:40|44.49|43.79|44.43|43.73|44.49|43.79|44.43|43.73|24
1655214590000|2022-06-14 13:49:50|44.44|43.74|44.46|43.76|44.47|43.77|44.43|43.73|24
1655214600000|2022-06-14 13:50:00|44.44|43.74|44.46|43.76|44.48|43.78|44.43|43.73|27
1655214610000|2022-06-14 13:50:10|44.47|43.77|44.43|43.73|44.47|43.77|44.39|43.69|28
1655214620000|2022-06-14 13:50:20|44.44|43.74|44.41|43.71|44.47|43.77|44.4|43.7|24
1655214630000|2022-06-14 13:50:30|44.4|43.7|44.42|43.72|44.44|43.74|44.37|43.67|18
1655214640000|2022-06-14 13:50:40|44.4|43.7|44.36|43.66|44.42|43.72|44.34|43.64|21
1655214650000|2022-06-14 13:50:50|44.38|43.68|44.33|43.63|44.38|43.68|44.3|43.6|29
1655214660000|2022-06-14 13:51:00|44.3|43.6|44.32|43.62|44.33|43.63|44.29|43.59|16
1655214670000|2022-06-14 13:51:10|44.3|43.6|44.3|43.6|44.32|43.62|44.27|43.57|21
1655214680000|2022-06-14 13:51:20|44.29|43.59|44.27|43.57|44.3|43.6|44.27|43.57|21
1655214690000|2022-06-14 13:51:30|44.23|43.53|44.26|43.56|44.28|43.58|44.22|43.52|17
1655214700000|2022-06-14 13:51:40|44.28|43.58|44.25|43.55|44.28|43.58|44.21|43.51|24
1655214710000|2022-06-14 13:51:50|44.22|43.52|44.28|43.58|44.29|43.59|44.22|43.52|18
1655214720000|2022-06-14 13:52:00|44.27|43.57|44.18|43.48|44.27|43.57|44.18|43.48|22
1655214730000|2022-06-14 13:52:10|44.19|43.49|44.22|43.52|44.22|43.52|44.18|43.48|24
1655214740000|2022-06-14 13:52:20|44.21|43.51|44.21|43.51|44.25|43.55|44.19|43.49|27
1655214750000|2022-06-14 13:52:30|44.22|43.52|44.24|43.54|44.25|43.55|44.21|43.51|15
1655214760000|2022-06-14 13:52:40|44.23|43.53|44.3|43.6|44.3|43.6|44.23|43.53|13
1655214770000|2022-06-14 13:52:50|44.31|43.61|44.37|43.67|44.37|43.67|44.31|43.61|20
1655214780000|2022-06-14 13:53:00|44.34|43.64|44.34|43.64|44.4|43.7|44.34|43.64|22
1655214790000|2022-06-14 13:53:10|44.33|43.63|44.41|43.71|44.42|43.72|44.32|43.62|27
1655214800000|2022-06-14 13:53:20|44.43|43.73|44.42|43.72|44.43|43.73|44.4|43.7|20
1655214810000|2022-06-14 13:53:30|44.41|43.71|44.41|43.71|44.44|43.74|44.39|43.69|17
1655214820000|2022-06-14 13:53:40|44.4|43.7|44.44|43.74|44.46|43.76|44.4|43.7|23
1655214830000|2022-06-14 13:53:50|44.45|43.75|44.52|43.82|44.52|43.82|44.41|43.71|24
1655214840000|2022-06-14 13:54:00|44.5|43.8|44.51|43.81|44.53|43.83|44.46|43.76|22
1655214850000|2022-06-14 13:54:10|44.5|43.8|44.51|43.81|44.52|43.82|44.48|43.78|18
1655214860000|2022-06-14 13:54:20|44.49|43.79|44.52|43.82|44.57|43.87|44.49|43.79|23
1655214870000|2022-06-14 13:54:30|44.55|43.85|44.56|43.86|44.57|43.87|44.51|43.81|24
1655214880000|2022-06-14 13:54:40|44.57|43.87|44.57|43.87|44.57|43.87|44.53|43.83|26
1655214890000|2022-06-14 13:54:50|44.56|43.86|44.56|43.86|44.57|43.87|44.54|43.84|22
1655214900000|2022-06-14 13:55:00|44.57|43.87|44.56|43.86|44.57|43.87|44.52|43.82|20
1655214910000|2022-06-14 13:55:10|44.54|43.84|44.61|43.91|44.61|43.91|44.53|43.83|20
1655214920000|2022-06-14 13:55:20|44.62|43.92|44.58|43.88|44.62|43.92|44.54|43.84|25
1655214930000|2022-06-14 13:55:30|44.55|43.85|44.56|43.86|44.58|43.88|44.52|43.82|24
1655214940000|2022-06-14 13:55:40|44.58|43.88|44.58|43.88|44.61|43.91|44.56|43.86|17
1655214950000|2022-06-14 13:55:50|44.57|43.87|44.56|43.86|44.61|43.91|44.54|43.84|27
1655214960000|2022-06-14 13:56:00|44.61|43.91|44.59|43.89|44.61|43.91|44.55|43.85|21
1655214970000|2022-06-14 13:56:10|44.57|43.87|44.59|43.89|44.59|43.89|44.54|43.84|17
1655214980000|2022-06-14 13:56:20|44.57|43.87|44.57|43.87|44.62|43.92|44.56|43.86|18
1655214990000|2022-06-14 13:56:30|44.56|43.86|44.57|43.87|44.59|43.89|44.54|43.84|17
1655215000000|2022-06-14 13:56:40|44.56|43.86|44.56|43.86|44.59|43.89|44.53|43.83|25
1655215010000|2022-06-14 13:56:50|44.57|43.87|44.57|43.87|44.61|43.91|44.54|43.84|24
1655215020000|2022-06-14 13:57:00|44.58|43.88|44.55|43.85|44.59|43.89|44.53|43.83|19
1655215030000|2022-06-14 13:57:10|44.52|43.82|44.59|43.89|44.59|43.89|44.51|43.81|25
1655215040000|2022-06-14 13:57:20|44.58|43.88|44.59|43.89|44.62|43.92|44.57|43.87|21
1655215050000|2022-06-14 13:57:30|44.58|43.88|44.58|43.88|44.61|43.91|44.57|43.87|19
1655215060000|2022-06-14 13:57:40|44.57|43.87|44.59|43.89|44.59|43.89|44.57|43.87|12
1655215070000|2022-06-14 13:57:50|44.58|43.88|44.62|43.92|44.62|43.92|44.57|43.87|17
1655215080000|2022-06-14 13:58:00|44.61|43.91|44.69|43.99|44.69|43.99|44.6|43.9|20
1655215090000|2022-06-14 13:58:10|44.68|43.98|44.71|44.01|44.72|44.02|44.63|43.93|29
1655215100000|2022-06-14 13:58:20|44.7|44|44.74|44.04|44.75|44.05|44.7|44|24
1655215110000|2022-06-14 13:58:30|44.73|44.03|44.75|44.05|44.76|44.06|44.7|44|27
1655215120000|2022-06-14 13:58:40|44.74|44.04|44.73|44.03|44.75|44.05|44.71|44.01|19
1655215130000|2022-06-14 13:58:50|44.71|44.01|44.82|44.12|44.82|44.12|44.71|44.01|23
1655215140000|2022-06-14 13:59:00|44.78|44.08|44.85|44.15|44.86|44.16|44.78|44.08|25
1655215150000|2022-06-14 13:59:10|44.84|44.14|44.89|44.19|44.9|44.2|44.83|44.13|18
1655215160000|2022-06-14 13:59:20|44.86|44.16|44.89|44.19|44.9|44.2|44.85|44.15|26
1655215170000|2022-06-14 13:59:30|44.86|44.16|44.94|44.24|44.94|44.24|44.85|44.15|26
1655215180000|2022-06-14 13:59:40|44.92|44.22|44.93|44.23|44.98|44.28|44.91|44.21|20
1655215190000|2022-06-14 13:59:50|44.95|44.25|44.95|44.25|44.97|44.27|44.94|44.24|11
1655215200000|2022-06-14 14:00:00|44.92|44.22|44.96|44.26|44.97|44.27|44.87|44.17|24
1655215210000|2022-06-14 14:00:10|44.97|44.27|44.93|44.23|44.98|44.28|44.91|44.21|27
1655215220000|2022-06-14 14:00:20|44.94|44.24|44.95|44.25|44.97|44.27|44.92|44.22|19
1655215230000|2022-06-14 14:00:30|44.94|44.24|44.94|44.24|44.98|44.28|44.92|44.22|15
1655215240000|2022-06-14 14:00:40|44.95|44.25|44.98|44.28|45.01|44.31|44.93|44.23|28
1655215250000|2022-06-14 14:00:50|44.97|44.27|44.98|44.28|45|44.3|44.97|44.27|18
1655215260000|2022-06-14 14:01:00|44.97|44.27|44.91|44.21|45|44.3|44.91|44.21|26
1655215270000|2022-06-14 14:01:10|44.9|44.2|44.91|44.21|44.94|44.24|44.89|44.19|23
1655215280000|2022-06-14 14:01:20|44.92|44.22|44.96|44.26|44.96|44.26|44.91|44.21|17
1655215290000|2022-06-14 14:01:30|44.94|44.24|44.96|44.26|44.96|44.26|44.93|44.23|15
1655215300000|2022-06-14 14:01:40|44.94|44.24|44.97|44.27|44.97|44.27|44.94|44.24|9
1655215310000|2022-06-14 14:01:50|44.95|44.25|45|44.3|45|44.3|44.92|44.22|20
1655215320000|2022-06-14 14:02:00|44.99|44.29|44.99|44.29|45.01|44.31|44.97|44.27|24
1655215330000|2022-06-14 14:02:10|44.97|44.27|45|44.3|45.01|44.31|44.95|44.25|25
1655215340000|2022-06-14 14:02:20|44.96|44.26|44.93|44.23|44.99|44.29|44.89|44.19|28
1655215350000|2022-06-14 14:02:30|44.92|44.22|44.94|44.24|44.97|44.27|44.9|44.2|24
1655215360000|2022-06-14 14:02:40|44.93|44.23|44.93|44.23|44.96|44.26|44.92|44.22|18
1655215370000|2022-06-14 14:02:50|44.94|44.24|45.05|44.35|45.05|44.35|44.94|44.24|17
1655215380000|2022-06-14 14:03:00|45.04|44.34|45.05|44.35|45.1|44.4|45.03|44.33|24
1655215390000|2022-06-14 14:03:10|45.09|44.39|45.04|44.34|45.09|44.39|45.04|44.34|18
1655215400000|2022-06-14 14:03:20|45.03|44.33|45.04|44.34|45.05|44.35|45.03|44.33|16
1655215410000|2022-06-14 14:03:30|45.05|44.35|45.06|44.36|45.09|44.39|45.05|44.35|13
1655215420000|2022-06-14 14:03:40|45.08|44.38|45.02|44.32|45.08|44.38|45|44.3|25
1655215430000|2022-06-14 14:03:50|45.01|44.31|45|44.3|45.06|44.36|45|44.3|22
1655215440000|2022-06-14 14:04:00|45.03|44.33|45.02|44.32|45.04|44.34|44.96|44.26|21
1655215450000|2022-06-14 14:04:10|44.99|44.29|44.91|44.21|44.99|44.29|44.9|44.2|25
1655215460000|2022-06-14 14:04:20|44.9|44.2|44.93|44.23|44.96|44.26|44.9|44.2|21
1655215470000|2022-06-14 14:04:30|44.94|44.24|44.96|44.26|44.97|44.27|44.94|44.24|20
1655215480000|2022-06-14 14:04:40|44.95|44.25|44.88|44.18|44.97|44.27|44.87|44.17|21
1655215490000|2022-06-14 14:04:50|44.87|44.17|44.83|44.13|44.88|44.18|44.82|44.12|20
1655215500000|2022-06-14 14:05:00|44.82|44.12|44.8|44.1|44.84|44.14|44.8|44.1|12
1655215510000|2022-06-14 14:05:10|44.85|44.15|44.8|44.1|44.85|44.15|44.77|44.07|29
1655215520000|2022-06-14 14:05:20|44.77|44.07|44.7|44|44.77|44.07|44.66|43.96|24
1655215530000|2022-06-14 14:05:30|44.71|44.01|44.74|44.04|44.77|44.07|44.71|44.01|17
1655215540000|2022-06-14 14:05:40|44.73|44.03|44.7|44|44.74|44.04|44.68|43.98|19
1655215550000|2022-06-14 14:05:50|44.69|43.99|44.71|44.01|44.77|44.07|44.68|43.98|27
1655215560000|2022-06-14 14:06:00|44.68|43.98|44.74|44.04|44.74|44.04|44.68|43.98|17
1655215570000|2022-06-14 14:06:10|44.73|44.03|44.71|44.01|44.73|44.03|44.67|43.97|17
1655215580000|2022-06-14 14:06:20|44.69|43.99|44.69|43.99|44.71|44.01|44.67|43.97|25
1655215590000|2022-06-14 14:06:30|44.72|44.02|44.71|44.01|44.73|44.03|44.7|44|12
1655215600000|2022-06-14 14:06:40|44.7|44|44.71|44.01|44.75|44.05|44.68|43.98|26
1655215610000|2022-06-14 14:06:50|44.68|43.98|44.71|44.01|44.74|44.04|44.68|43.98|25
1655215620000|2022-06-14 14:07:00|44.7|44|44.71|44.01|44.72|44.02|44.68|43.98|16
1655215630000|2022-06-14 14:07:10|44.7|44|44.73|44.03|44.73|44.03|44.7|44|8
1655215640000|2022-06-14 14:07:20|44.72|44.02|44.73|44.03|44.74|44.04|44.71|44.01|12
1655215650000|2022-06-14 14:07:30|44.74|44.04|44.76|44.06|44.77|44.07|44.72|44.02|17
1655215660000|2022-06-14 14:07:40|44.77|44.07|44.79|44.09|44.8|44.1|44.74|44.04|26
1655215670000|2022-06-14 14:07:50|44.78|44.08|44.77|44.07|44.8|44.1|44.76|44.06|14
1655215680000|2022-06-14 14:08:00|44.78|44.08|44.71|44.01|44.79|44.09|44.71|44.01|20
1655215690000|2022-06-14 14:08:10|44.69|43.99|44.64|43.94|44.69|43.99|44.62|43.92|21
1655215700000|2022-06-14 14:08:20|44.65|43.95|44.63|43.93|44.66|43.96|44.61|43.91|21
1655215710000|2022-06-14 14:08:30|44.65|43.95|44.62|43.92|44.65|43.95|44.59|43.89|9
1655215720000|2022-06-14 14:08:40|44.61|43.91|44.56|43.86|44.63|43.93|44.55|43.85|25
1655215730000|2022-06-14 14:08:50|44.57|43.87|44.56|43.86|44.58|43.88|44.55|43.85|17
1655215740000|2022-06-14 14:09:00|44.57|43.87|44.48|43.78|44.57|43.87|44.48|43.78|22
1655215750000|2022-06-14 14:09:10|44.49|43.79|44.46|43.76|44.52|43.82|44.46|43.76|24
1655215760000|2022-06-14 14:09:20|44.47|43.77|44.45|43.75|44.48|43.78|44.44|43.74|17
1655215770000|2022-06-14 14:09:30|44.44|43.74|44.47|43.77|44.51|43.81|44.44|43.74|13
1655215780000|2022-06-14 14:09:40|44.48|43.78|44.45|43.75|44.48|43.78|44.4|43.7|23
1655215790000|2022-06-14 14:09:50|44.42|43.72|44.38|43.68|44.43|43.73|44.38|43.68|22
1655215800000|2022-06-14 14:10:00|44.37|43.67|44.35|43.65|44.38|43.68|44.33|43.63|19
1655215810000|2022-06-14 14:10:10|44.36|43.66|44.4|43.7|44.4|43.7|44.34|43.64|15
1655215820000|2022-06-14 14:10:20|44.41|43.71|44.35|43.65|44.41|43.71|44.33|43.63|23
1655215830000|2022-06-14 14:10:30|44.33|43.63|44.33|43.63|44.35|43.65|44.32|43.62|16
1655215840000|2022-06-14 14:10:40|44.34|43.64|44.34|43.64|44.35|43.65|44.33|43.63|13
1655215850000|2022-06-14 14:10:50|44.33|43.63|44.35|43.65|44.36|43.66|44.33|43.63|11
1655215860000|2022-06-14 14:11:00|44.37|43.67|44.34|43.64|44.37|43.67|44.33|43.63|18
1655215870000|2022-06-14 14:11:10|44.36|43.66|44.31|43.61|44.36|43.66|44.3|43.6|19
1655215880000|2022-06-14 14:11:20|44.3|43.6|44.31|43.61|44.32|43.62|44.28|43.58|17
1655215890000|2022-06-14 14:11:30|44.32|43.62|44.38|43.68|44.38|43.68|44.32|43.62|13
1655215900000|2022-06-14 14:11:40|44.39|43.69|44.37|43.67|44.39|43.69|44.36|43.66|17
1655215910000|2022-06-14 14:11:50|44.38|43.68|44.38|43.68|44.39|43.69|44.36|43.66|11
1655215920000|2022-06-14 14:12:00|44.37|43.67|44.4|43.7|44.4|43.7|44.37|43.67|13
1655215930000|2022-06-14 14:12:10|44.38|43.68|44.41|43.71|44.42|43.72|44.38|43.68|19
1655215940000|2022-06-14 14:12:20|44.39|43.69|44.37|43.67|44.43|43.73|44.36|43.66|23
1655215950000|2022-06-14 14:12:30|44.38|43.68|44.41|43.71|44.43|43.73|44.38|43.68|21
1655215960000|2022-06-14 14:12:40|44.4|43.7|44.43|43.73|44.43|43.73|44.4|43.7|17
1655215970000|2022-06-14 14:12:50|44.44|43.74|44.45|43.75|44.47|43.77|44.43|43.73|14
1655215980000|2022-06-14 14:13:00|44.43|43.73|44.35|43.65|44.46|43.76|44.33|43.63|25
1655215990000|2022-06-14 14:13:10|44.34|43.64|44.35|43.65|44.36|43.66|44.31|43.61|22
1655216000000|2022-06-14 14:13:20|44.34|43.64|44.29|43.59|44.35|43.65|44.29|43.59|23
1655216010000|2022-06-14 14:13:30|44.31|43.61|44.27|43.57|44.33|43.63|44.26|43.56|26
1655216020000|2022-06-14 14:13:40|44.26|43.56|44.32|43.62|44.33|43.63|44.26|43.56|18
1655216030000|2022-06-14 14:13:50|44.31|43.61|44.29|43.59|44.34|43.64|44.27|43.57|20
1655216040000|2022-06-14 14:14:00|44.28|43.58|44.26|43.56|44.28|43.58|44.23|43.53|14
1655216050000|2022-06-14 14:14:10|44.25|43.55|44.28|43.58|44.28|43.58|44.22|43.52|21
1655216060000|2022-06-14 14:14:20|44.27|43.57|44.29|43.59|44.32|43.62|44.27|43.57|20
1655216070000|2022-06-14 14:14:30|44.27|43.57|44.3|43.6|44.31|43.61|44.27|43.57|18
1655216080000|2022-06-14 14:14:40|44.31|43.61|44.31|43.61|44.33|43.63|44.3|43.6|16
1655216090000|2022-06-14 14:14:50|44.32|43.62|44.32|43.62|44.35|43.65|44.31|43.61|17
1655216100000|2022-06-14 14:15:00|44.31|43.61|44.26|43.56|44.33|43.63|44.25|43.55|23
1655216110000|2022-06-14 14:15:10|44.27|43.57|44.23|43.53|44.27|43.57|44.22|43.52|18
1655216120000|2022-06-14 14:15:20|44.22|43.52|44.22|43.52|44.24|43.54|44.22|43.52|13
1655216130000|2022-06-14 14:15:30|44.23|43.53|44.23|43.53|44.24|43.54|44.21|43.51|15
1655216140000|2022-06-14 14:15:40|44.22|43.52|44.24|43.54|44.24|43.54|44.22|43.52|22
1655216150000|2022-06-14 14:15:50|44.27|43.57|44.47|43.77|44.48|43.78|44.27|43.57|27
1655216160000|2022-06-14 14:16:00|44.43|43.73|44.38|43.68|44.43|43.73|44.32|43.62|22
1655216170000|2022-06-14 14:16:10|44.39|43.69|44.42|43.72|44.46|43.76|44.39|43.69|30
1655216180000|2022-06-14 14:16:20|44.46|43.76|44.44|43.74|44.5|43.8|44.42|43.72|24
1655216190000|2022-06-14 14:16:30|44.47|43.77|44.46|43.76|44.52|43.82|44.43|43.73|21
1655216200000|2022-06-14 14:16:40|44.47|43.77|44.53|43.83|44.57|43.87|44.47|43.77|22
1655216210000|2022-06-14 14:16:50|44.54|43.84|44.57|43.87|44.57|43.87|44.5|43.8|22
1655216220000|2022-06-14 14:17:00|44.51|43.81|44.61|43.91|44.61|43.91|44.51|43.81|21
1655216230000|2022-06-14 14:17:10|44.6|43.9|44.56|43.86|44.63|43.93|44.52|43.82|24
1655216240000|2022-06-14 14:17:20|44.54|43.84|44.59|43.89|44.6|43.9|44.53|43.83|25
1655216250000|2022-06-14 14:17:30|44.57|43.87|44.58|43.88|44.62|43.92|44.57|43.87|20
1655216260000|2022-06-14 14:17:40|44.59|43.89|44.59|43.89|44.61|43.91|44.58|43.88|26
1655216270000|2022-06-14 14:17:50|44.61|43.91|44.57|43.87|44.61|43.91|44.57|43.87|15
1655216280000|2022-06-14 14:18:00|44.58|43.88|44.59|43.89|44.6|43.9|44.56|43.86|19
1655216290000|2022-06-14 14:18:10|44.61|43.91|44.62|43.92|44.64|43.94|44.58|43.88|18
1655216300000|2022-06-14 14:18:20|44.61|43.91|44.62|43.92|44.64|43.94|44.6|43.9|12
1655216310000|2022-06-14 14:18:30|44.61|43.91|44.61|43.91|44.63|43.93|44.58|43.88|21
1655216320000|2022-06-14 14:18:40|44.62|43.92|44.59|43.89|44.64|43.94|44.58|43.88|25
1655216330000|2022-06-14 14:18:50|44.6|43.9|44.58|43.88|44.63|43.93|44.57|43.87|33
1655216340000|2022-06-14 14:19:00|44.59|43.89|44.57|43.87|44.62|43.92|44.55|43.85|27
1655216350000|2022-06-14 14:19:10|44.6|43.9|44.61|43.91|44.65|43.95|44.58|43.88|20
1655216360000|2022-06-14 14:19:20|44.62|43.92|44.62|43.92|44.65|43.95|44.58|43.88|21
1655216370000|2022-06-14 14:19:30|44.61|43.91|44.59|43.89|44.62|43.92|44.55|43.85|25
1655216380000|2022-06-14 14:19:40|44.55|43.85|44.54|43.84|44.6|43.9|44.54|43.84|25
1655216390000|2022-06-14 14:19:50|44.57|43.87|44.58|43.88|44.59|43.89|44.54|43.84|23
1655216400000|2022-06-14 14:20:00|44.57|43.87|44.46|43.76|44.58|43.88|44.46|43.76|23
1655216410000|2022-06-14 14:20:10|44.49|43.79|44.52|43.82|44.52|43.82|44.45|43.75|26
1655216420000|2022-06-14 14:20:20|44.5|43.8|44.49|43.79|44.51|43.81|44.45|43.75|22
1655216430000|2022-06-14 14:20:30|44.45|43.75|44.46|43.76|44.51|43.81|44.43|43.73|23
1655216440000|2022-06-14 14:20:40|44.48|43.78|44.37|43.67|44.48|43.78|44.36|43.66|24
1655216450000|2022-06-14 14:20:50|44.38|43.68|44.35|43.65|44.41|43.71|44.35|43.65|29
1655216460000|2022-06-14 14:21:00|44.37|43.67|44.38|43.68|44.38|43.68|44.34|43.64|23
1655216470000|2022-06-14 14:21:10|44.4|43.7|44.45|43.75|44.47|43.77|44.37|43.67|26
1655216480000|2022-06-14 14:21:20|44.43|43.73|44.42|43.72|44.48|43.78|44.42|43.72|20
1655216490000|2022-06-14 14:21:30|44.45|43.75|44.44|43.74|44.46|43.76|44.42|43.72|23
1655216500000|2022-06-14 14:21:40|44.43|43.73|44.48|43.78|44.48|43.78|44.43|43.73|22
1655216510000|2022-06-14 14:21:50|44.46|43.76|44.5|43.8|44.52|43.82|44.44|43.74|23
1655216520000|2022-06-14 14:22:00|44.54|43.84|44.62|43.92|44.62|43.92|44.5|43.8|25
1655216530000|2022-06-14 14:22:10|44.63|43.93|44.51|43.81|44.66|43.96|44.51|43.81|28
1655216540000|2022-06-14 14:22:20|44.52|43.82|44.53|43.83|44.55|43.85|44.5|43.8|24
1655216550000|2022-06-14 14:22:30|44.55|43.85|44.57|43.87|44.59|43.89|44.53|43.83|13
1655216560000|2022-06-14 14:22:40|44.56|43.86|44.55|43.85|44.6|43.9|44.55|43.85|20
1655216570000|2022-06-14 14:22:50|44.52|43.82|44.57|43.87|44.6|43.9|44.51|43.81|21
1655216580000|2022-06-14 14:23:00|44.59|43.89|44.55|43.85|44.6|43.9|44.55|43.85|29
1655216590000|2022-06-14 14:23:10|44.56|43.86|44.61|43.91|44.63|43.93|44.56|43.86|23
1655216600000|2022-06-14 14:23:20|44.6|43.9|44.56|43.86|44.61|43.91|44.55|43.85|27
1655216610000|2022-06-14 14:23:30|44.57|43.87|44.59|43.89|44.63|43.93|44.56|43.86|18
1655216620000|2022-06-14 14:23:40|44.61|43.91|44.58|43.88|44.63|43.93|44.56|43.86|26
1655216630000|2022-06-14 14:23:50|44.59|43.89|44.59|43.89|44.59|43.89|44.54|43.84|23
1655216640000|2022-06-14 14:24:00|44.6|43.9|44.59|43.89|44.6|43.9|44.56|43.86|15
1655216650000|2022-06-14 14:24:10|44.62|43.92|44.57|43.87|44.62|43.92|44.54|43.84|22
1655216660000|2022-06-14 14:24:20|44.54|43.84|44.55|43.85|44.6|43.9|44.54|43.84|19
1655216670000|2022-06-14 14:24:30|44.54|43.84|44.55|43.85|44.55|43.85|44.5|43.8|16
1655216680000|2022-06-14 14:24:40|44.54|43.84|44.54|43.84|44.55|43.85|44.53|43.83|9
1655216690000|2022-06-14 14:24:50|44.55|43.85|44.5|43.8|44.55|43.85|44.49|43.79|16
1655216700000|2022-06-14 14:25:00|44.53|43.83|44.48|43.78|44.54|43.84|44.46|43.76|17
1655216710000|2022-06-14 14:25:10|44.51|43.81|44.52|43.82|44.55|43.85|44.49|43.79|23
1655216720000|2022-06-14 14:25:20|44.54|43.84|44.56|43.86|44.56|43.86|44.5|43.8|18
1655216730000|2022-06-14 14:25:30|44.55|43.85|44.57|43.87|44.57|43.87|44.53|43.83|14
1655216740000|2022-06-14 14:25:40|44.56|43.86|44.53|43.83|44.57|43.87|44.53|43.83|12
1655216750000|2022-06-14 14:25:50|44.54|43.84|44.52|43.82|44.57|43.87|44.52|43.82|21
1655216760000|2022-06-14 14:26:00|44.51|43.81|44.56|43.86|44.58|43.88|44.51|43.81|14
1655216770000|2022-06-14 14:26:10|44.57|43.87|44.58|43.88|44.58|43.88|44.55|43.85|19
1655216780000|2022-06-14 14:26:20|44.57|43.87|44.55|43.85|44.58|43.88|44.52|43.82|16
1655216790000|2022-06-14 14:26:30|44.56|43.86|44.59|43.89|44.59|43.89|44.54|43.84|13
1655216800000|2022-06-14 14:26:40|44.6|43.9|44.64|43.94|44.67|43.97|44.6|43.9|19
1655216810000|2022-06-14 14:26:50|44.65|43.95|44.71|44.01|44.71|44.01|44.65|43.95|16
1655216820000|2022-06-14 14:27:00|44.7|44|44.71|44.01|44.72|44.02|44.68|43.98|17
1655216830000|2022-06-14 14:27:10|44.72|44.02|44.75|44.05|44.77|44.07|44.72|44.02|16
1655216840000|2022-06-14 14:27:20|44.74|44.04|44.74|44.04|44.77|44.07|44.74|44.04|7
1655216850000|2022-06-14 14:27:30|44.76|44.06|44.73|44.03|44.76|44.06|44.72|44.02|15
1655216860000|2022-06-14 14:27:40|44.76|44.06|44.76|44.06|44.76|44.06|44.72|44.02|13
1655216870000|2022-06-14 14:27:50|44.72|44.02|44.66|43.96|44.74|44.04|44.66|43.96|21
1655216880000|2022-06-14 14:28:00|44.67|43.97|44.68|43.98|44.71|44.01|44.67|43.97|22
1655216890000|2022-06-14 14:28:10|44.69|43.99|44.65|43.95|44.71|44.01|44.63|43.93|19
1655216900000|2022-06-14 14:28:20|44.68|43.98|44.7|44|44.71|44.01|44.66|43.96|22
1655216910000|2022-06-14 14:28:30|44.71|44.01|44.7|44|44.73|44.03|44.68|43.98|21
1655216920000|2022-06-14 14:28:40|44.71|44.01|44.73|44.03|44.76|44.06|44.7|44|17
1655216930000|2022-06-14 14:28:50|44.72|44.02|44.68|43.98|44.72|44.02|44.68|43.98|18
1655216940000|2022-06-14 14:29:00|44.67|43.97|44.7|44|44.72|44.02|44.66|43.96|16
1655216950000|2022-06-14 14:29:10|44.71|44.01|44.71|44.01|44.73|44.03|44.7|44|18
1655216960000|2022-06-14 14:29:20|44.7|44|44.72|44.02|44.73|44.03|44.7|44|12
1655216970000|2022-06-14 14:29:30|44.71|44.01|44.72|44.02|44.73|44.03|44.71|44.01|7
1655216980000|2022-06-14 14:29:40|44.73|44.03|44.73|44.03|44.74|44.04|44.71|44.01|12
1655216990000|2022-06-14 14:29:50|44.71|44.01|44.71|44.01|44.73|44.03|44.69|43.99|14
1655217000000|2022-06-14 14:30:00|44.72|44.02|44.63|43.93|44.72|44.02|44.61|43.91|26
1655217010000|2022-06-14 14:30:10|44.64|43.94|44.65|43.95|44.66|43.96|44.62|43.92|20
1655217020000|2022-06-14 14:30:20|44.66|43.96|44.57|43.87|44.68|43.98|44.57|43.87|28
1655217030000|2022-06-14 14:30:30|44.55|43.85|44.45|43.75|44.55|43.85|44.43|43.73|28
1655217040000|2022-06-14 14:30:40|44.44|43.74|44.39|43.69|44.45|43.75|44.39|43.69|25
1655217050000|2022-06-14 14:30:50|44.4|43.7|44.35|43.65|44.4|43.7|44.32|43.62|23
1655217060000|2022-06-14 14:31:00|44.36|43.66|44.38|43.68|44.42|43.72|44.33|43.63|18
1655217070000|2022-06-14 14:31:10|44.39|43.69|44.38|43.68|44.39|43.69|44.37|43.67|12
1655217080000|2022-06-14 14:31:20|44.37|43.67|44.4|43.7|44.4|43.7|44.37|43.67|10
1655217090000|2022-06-14 14:31:30|44.42|43.72|44.47|43.77|44.47|43.77|44.42|43.72|13
1655217100000|2022-06-14 14:31:40|44.45|43.75|44.48|43.78|44.48|43.78|44.44|43.74|19
1655217110000|2022-06-14 14:31:50|44.49|43.79|44.51|43.81|44.51|43.81|44.48|43.78|15
1655217120000|2022-06-14 14:32:00|44.52|43.82|44.54|43.84|44.55|43.85|44.52|43.82|13
1655217130000|2022-06-14 14:32:10|44.53|43.83|44.5|43.8|44.54|43.84|44.5|43.8|15
1655217140000|2022-06-14 14:32:20|44.51|43.81|44.53|43.83|44.54|43.84|44.51|43.81|5
1655217150000|2022-06-14 14:32:30|44.52|43.82|44.51|43.81|44.53|43.83|44.51|43.81|10
1655217160000|2022-06-14 14:32:40|44.52|43.82|44.53|43.83|44.53|43.83|44.51|43.81|4
1655217170000|2022-06-14 14:32:50|44.52|43.82|44.51|43.81|44.53|43.83|44.5|43.8|6
1655217180000|2022-06-14 14:33:00|44.5|43.8|44.52|43.82|44.53|43.83|44.5|43.8|14
1655217190000|2022-06-14 14:33:10|44.53|43.83|44.51|43.81|44.53|43.83|44.5|43.8|8
1655217200000|2022-06-14 14:33:20|44.52|43.82|44.46|43.76|44.52|43.82|44.44|43.74|18
1655217210000|2022-06-14 14:33:30|44.47|43.77|44.47|43.77|44.48|43.78|44.46|43.76|14
1655217220000|2022-06-14 14:33:40|44.48|43.78|44.44|43.74|44.48|43.78|44.43|43.73|14
1655217230000|2022-06-14 14:33:50|44.43|43.73|44.44|43.74|44.45|43.75|44.43|43.73|8
1655217240000|2022-06-14 14:34:00|44.45|43.75|44.53|43.83|44.54|43.84|44.43|43.73|29
1655217250000|2022-06-14 14:34:10|44.54|43.84|44.5|43.8|44.54|43.84|44.5|43.8|17
1655217260000|2022-06-14 14:34:20|44.52|43.82|44.58|43.88|44.59|43.89|44.52|43.82|15
1655217270000|2022-06-14 14:34:30|44.59|43.89|44.62|43.92|44.64|43.94|44.58|43.88|20
1655217280000|2022-06-14 14:34:40|44.63|43.93|44.62|43.92|44.64|43.94|44.61|43.91|16
1655217290000|2022-06-14 14:34:50|44.64|43.94|44.62|43.92|44.64|43.94|44.61|43.91|8
1655217300000|2022-06-14 14:35:00|44.63|43.93|44.63|43.93|44.64|43.94|44.6|43.9|17
1655217310000|2022-06-14 14:35:10|44.64|43.94|44.7|44|44.7|44|44.62|43.92|12
1655217320000|2022-06-14 14:35:20|44.69|43.99|44.73|44.03|44.75|44.05|44.68|43.98|19
1655217330000|2022-06-14 14:35:30|44.74|44.04|44.71|44.01|44.74|44.04|44.71|44.01|20
1655217340000|2022-06-14 14:35:40|44.7|44|44.69|43.99|44.72|44.02|44.67|43.97|20
1655217350000|2022-06-14 14:35:50|44.7|44|44.69|43.99|44.72|44.02|44.68|43.98|23
1655217360000|2022-06-14 14:36:00|44.71|44.01|44.76|44.06|44.78|44.08|44.69|43.99|20
1655217370000|2022-06-14 14:36:10|44.77|44.07|44.75|44.05|44.77|44.07|44.73|44.03|18
1655217380000|2022-06-14 14:36:20|44.74|44.04|44.77|44.07|44.77|44.07|44.73|44.03|14
1655217390000|2022-06-14 14:36:30|44.76|44.06|44.76|44.06|44.79|44.09|44.75|44.05|22
1655217400000|2022-06-14 14:36:40|44.77|44.07|44.74|44.04|44.77|44.07|44.73|44.03|22
1655217410000|2022-06-14 14:36:50|44.75|44.05|44.77|44.07|44.77|44.07|44.75|44.05|5
1655217420000|2022-06-14 14:37:00|44.76|44.06|44.75|44.05|44.77|44.07|44.74|44.04|10
1655217430000|2022-06-14 14:37:10|44.74|44.04|44.78|44.08|44.79|44.09|44.74|44.04|21
1655217440000|2022-06-14 14:37:20|44.77|44.07|44.78|44.08|44.8|44.1|44.76|44.06|8
1655217450000|2022-06-14 14:37:30|44.77|44.07|44.72|44.02|44.77|44.07|44.72|44.02|9
1655217460000|2022-06-14 14:37:40|44.75|44.05|44.74|44.04|44.76|44.06|44.71|44.01|20
1655217470000|2022-06-14 14:37:50|44.73|44.03|44.75|44.05|44.76|44.06|44.72|44.02|14
1655217480000|2022-06-14 14:38:00|44.74|44.04|44.73|44.03|44.74|44.04|44.7|44|13
1655217490000|2022-06-14 14:38:10|44.76|44.06|44.73|44.03|44.76|44.06|44.73|44.03|16
1655217500000|2022-06-14 14:38:20|44.72|44.02|44.73|44.03|44.74|44.04|44.71|44.01|6
1655217510000|2022-06-14 14:38:30|44.71|44.01|44.73|44.03|44.73|44.03|44.71|44.01|4
1655217520000|2022-06-14 14:38:40|44.74|44.04|44.73|44.03|44.75|44.05|44.73|44.03|9
1655217530000|2022-06-14 14:38:50|44.74|44.04|44.75|44.05|44.75|44.05|44.72|44.02|9
1655217540000|2022-06-14 14:39:00|44.74|44.04|44.74|44.04|44.75|44.05|44.73|44.03|14
1655217550000|2022-06-14 14:39:10|44.75|44.05|44.73|44.03|44.75|44.05|44.73|44.03|13
1655217560000|2022-06-14 14:39:20|44.72|44.02|44.73|44.03|44.74|44.04|44.72|44.02|15
1655217570000|2022-06-14 14:39:30|44.72|44.02|44.64|43.94|44.73|44.03|44.64|43.94|19
1655217580000|2022-06-14 14:39:40|44.67|43.97|44.63|43.93|44.67|43.97|44.61|43.91|14
1655217590000|2022-06-14 14:39:50|44.64|43.94|44.67|43.97|44.67|43.97|44.62|43.92|19
1655217600000|2022-06-14 14:40:00|44.68|43.98|44.63|43.93|44.68|43.98|44.62|43.92|27
1655217610000|2022-06-14 14:40:10|44.64|43.94|44.65|43.95|44.68|43.98|44.63|43.93|14
1655217620000|2022-06-14 14:40:20|44.64|43.94|44.62|43.92|44.7|44|44.62|43.92|13
1655217630000|2022-06-14 14:40:30|44.64|43.94|44.64|43.94|44.66|43.96|44.62|43.92|17
1655217640000|2022-06-14 14:40:40|44.65|43.95|44.64|43.94|44.65|43.95|44.63|43.93|14
1655217650000|2022-06-14 14:40:50|44.63|43.93|44.64|43.94|44.66|43.96|44.62|43.92|22
1655217660000|2022-06-14 14:41:00|44.65|43.95|44.68|43.98|44.68|43.98|44.64|43.94|20
1655217670000|2022-06-14 14:41:10|44.69|43.99|44.68|43.98|44.7|44|44.68|43.98|8
1655217680000|2022-06-14 14:41:20|44.67|43.97|44.68|43.98|44.69|43.99|44.67|43.97|12
1655217690000|2022-06-14 14:41:30|44.67|43.97|44.68|43.98|44.7|44|44.67|43.97|13
1655217700000|2022-06-14 14:41:40|44.69|43.99|44.7|44|44.72|44.02|44.68|43.98|16
1655217710000|2022-06-14 14:41:50|44.71|44.01|44.68|43.98|44.73|44.03|44.68|43.98|11
1655217720000|2022-06-14 14:42:00|44.7|44|44.59|43.89|44.7|44|44.57|43.87|24
1655217730000|2022-06-14 14:42:10|44.58|43.88|44.54|43.84|44.61|43.91|44.54|43.84|11
1655217740000|2022-06-14 14:42:20|44.55|43.85|44.53|43.83|44.55|43.85|44.52|43.82|13
1655217750000|2022-06-14 14:42:30|44.57|43.87|44.52|43.82|44.57|43.87|44.45|43.75|23
1655217760000|2022-06-14 14:42:40|44.51|43.81|44.52|43.82|44.55|43.85|44.51|43.81|23
1655217770000|2022-06-14 14:42:50|44.53|43.83|44.53|43.83|44.57|43.87|44.52|43.82|20
1655217780000|2022-06-14 14:43:00|44.52|43.82|44.49|43.79|44.53|43.83|44.48|43.78|28
1655217790000|2022-06-14 14:43:10|44.48|43.78|44.42|43.72|44.48|43.78|44.39|43.69|27
1655217800000|2022-06-14 14:43:20|44.4|43.7|44.39|43.69|44.42|43.72|44.39|43.69|22
1655217810000|2022-06-14 14:43:30|44.4|43.7|44.4|43.7|44.41|43.71|44.37|43.67|22
1655217820000|2022-06-14 14:43:40|44.39|43.69|44.39|43.69|44.41|43.71|44.39|43.69|10
1655217830000|2022-06-14 14:43:50|44.4|43.7|44.36|43.66|44.41|43.71|44.36|43.66|15
1655217840000|2022-06-14 14:44:00|44.35|43.65|44.37|43.67|44.38|43.68|44.35|43.65|10
1655217850000|2022-06-14 14:44:10|44.38|43.68|44.46|43.76|44.46|43.76|44.36|43.66|22
1655217860000|2022-06-14 14:44:20|44.44|43.74|44.45|43.75|44.46|43.76|44.43|43.73|12
1655217870000|2022-06-14 14:44:30|44.46|43.76|44.47|43.77|44.47|43.77|44.46|43.76|8
1655217880000|2022-06-14 14:44:40|44.48|43.78|44.5|43.8|44.5|43.8|44.47|43.77|9
1655217890000|2022-06-14 14:44:50|44.52|43.82|44.51|43.81|44.52|43.82|44.48|43.78|13
1655217900000|2022-06-14 14:45:00|44.52|43.82|44.49|43.79|44.54|43.84|44.46|43.76|19
1655217910000|2022-06-14 14:45:10|44.5|43.8|44.54|43.84|44.54|43.84|44.5|43.8|13
1655217920000|2022-06-14 14:45:20|44.55|43.85|44.62|43.92|44.62|43.92|44.54|43.84|20
1655217930000|2022-06-14 14:45:30|44.61|43.91|44.64|43.94|44.65|43.95|44.61|43.91|15
1655217940000|2022-06-14 14:45:40|44.65|43.95|44.62|43.92|44.65|43.95|44.61|43.91|10
1655217950000|2022-06-14 14:45:50|44.63|43.93|44.64|43.94|44.65|43.95|44.63|43.93|18
1655217960000|2022-06-14 14:46:00|44.65|43.95|44.65|43.95|44.67|43.97|44.64|43.94|18
1655217970000|2022-06-14 14:46:10|44.66|43.96|44.67|43.97|44.67|43.97|44.65|43.95|10
1655217980000|2022-06-14 14:46:20|44.66|43.96|44.74|44.04|44.74|44.04|44.65|43.95|23
1655217990000|2022-06-14 14:46:30|44.73|44.03|44.76|44.06|44.76|44.06|44.73|44.03|6
1655218000000|2022-06-14 14:46:40|44.75|44.05|44.76|44.06|44.77|44.07|44.73|44.03|10
1655218010000|2022-06-14 14:46:50|44.77|44.07|44.79|44.09|44.79|44.09|44.73|44.03|26
1655218020000|2022-06-14 14:47:00|44.78|44.08|44.92|44.22|44.93|44.23|44.77|44.07|21
1655218030000|2022-06-14 14:47:10|44.93|44.23|45.01|44.31|45.02|44.32|44.93|44.23|20
1655218040000|2022-06-14 14:47:20|45.02|44.32|45.01|44.31|45.04|44.34|45|44.3|17
1655218050000|2022-06-14 14:47:30|45.02|44.32|45.05|44.35|45.06|44.36|45.02|44.32|14
1655218060000|2022-06-14 14:47:40|45.06|44.36|45.11|44.41|45.11|44.41|45.06|44.36|22
1655218070000|2022-06-14 14:47:50|45.1|44.4|45.05|44.35|45.11|44.41|45.05|44.35|17
1655218080000|2022-06-14 14:48:00|45.04|44.34|45.04|44.34|45.05|44.35|45.01|44.31|25
1655218090000|2022-06-14 14:48:10|45.03|44.33|45.04|44.34|45.06|44.36|45.03|44.33|13
1655218100000|2022-06-14 14:48:20|45.03|44.33|45.07|44.37|45.08|44.38|45.03|44.33|13
1655218110000|2022-06-14 14:48:30|45.08|44.38|45.06|44.36|45.08|44.38|45.03|44.33|18
1655218120000|2022-06-14 14:48:40|45.07|44.37|45.06|44.36|45.07|44.37|45.05|44.35|8
1655218130000|2022-06-14 14:48:50|45.05|44.35|45.08|44.38|45.12|44.42|45.05|44.35|18
1655218140000|2022-06-14 14:49:00|45.1|44.4|45.09|44.39|45.12|44.42|45.07|44.37|20
1655218150000|2022-06-14 14:49:10|45.07|44.37|45.02|44.32|45.07|44.37|45.02|44.32|26
1655218160000|2022-06-14 14:49:20|45.03|44.33|45.04|44.34|45.07|44.37|45.02|44.32|18
1655218170000|2022-06-14 14:49:30|45.05|44.35|45.06|44.36|45.08|44.38|45.04|44.34|16
1655218180000|2022-06-14 14:49:40|45.05|44.35|45.09|44.39|45.09|44.39|45.05|44.35|9
1655218190000|2022-06-14 14:49:50|45.1|44.4|45.12|44.42|45.14|44.44|45.1|44.4|17
1655218200000|2022-06-14 14:50:00|45.13|44.43|45.1|44.4|45.13|44.43|45.09|44.39|21
1655218210000|2022-06-14 14:50:10|45.11|44.41|45.09|44.39|45.12|44.42|45.07|44.37|19
1655218220000|2022-06-14 14:50:20|45.08|44.38|45.09|44.39|45.1|44.4|45.08|44.38|14
1655218230000|2022-06-14 14:50:30|45.08|44.38|45.11|44.41|45.14|44.44|45.08|44.38|17
1655218240000|2022-06-14 14:50:40|45.12|44.42|45.13|44.43|45.14|44.44|45.1|44.4|16
1655218250000|2022-06-14 14:50:50|45.14|44.44|45.19|44.49|45.19|44.49|45.13|44.43|16
1655218260000|2022-06-14 14:51:00|45.18|44.48|45.2|44.5|45.21|44.51|45.18|44.48|14
1655218270000|2022-06-14 14:51:10|45.21|44.51|45.18|44.48|45.21|44.51|45.18|44.48|13
1655218280000|2022-06-14 14:51:20|45.19|44.49|45.13|44.43|45.19|44.49|45.11|44.41|27
1655218290000|2022-06-14 14:51:30|45.12|44.42|45.15|44.45|45.16|44.46|45.12|44.42|15
1655218300000|2022-06-14 14:51:40|45.14|44.44|45.08|44.38|45.14|44.44|45.08|44.38|18
1655218310000|2022-06-14 14:51:50|45.09|44.39|45.06|44.36|45.09|44.39|45.05|44.35|21
1655218320000|2022-06-14 14:52:00|45.08|44.38|44.92|44.22|45.08|44.38|44.92|44.22|30
1655218330000|2022-06-14 14:52:10|44.93|44.23|44.94|44.24|44.97|44.27|44.93|44.23|21
1655218340000|2022-06-14 14:52:20|44.95|44.25|44.94|44.24|44.97|44.27|44.94|44.24|17
1655218350000|2022-06-14 14:52:30|44.95|44.25|45.07|44.37|45.1|44.4|44.94|44.24|25
1655218360000|2022-06-14 14:52:40|45.08|44.38|45.09|44.39|45.1|44.4|45.05|44.35|19
1655218370000|2022-06-14 14:52:50|45.1|44.4|45.14|44.44|45.15|44.45|45.1|44.4|16
1655218380000|2022-06-14 14:53:00|45.13|44.43|44.93|44.23|45.13|44.43|44.93|44.23|11
1655218390000|2022-06-14 14:53:10|44.94|44.24|44.94|44.24|44.99|44.29|44.93|44.23|20
1655218400000|2022-06-14 14:53:20|44.93|44.23|44.93|44.23|44.94|44.24|44.93|44.23|9
1655218410000|2022-06-14 14:53:30|44.94|44.24|44.86|44.16|44.94|44.24|44.85|44.15|11
1655218420000|2022-06-14 14:53:40|44.85|44.15|44.88|44.18|44.88|44.18|44.85|44.15|13
1655218430000|2022-06-14 14:53:50|44.89|44.19|44.85|44.15|44.89|44.19|44.85|44.15|12
1655218440000|2022-06-14 14:54:00|44.84|44.14|44.87|44.17|44.9|44.2|44.84|44.14|17
1655218450000|2022-06-14 14:54:10|44.86|44.16|44.82|44.12|44.87|44.17|44.82|44.12|20
1655218460000|2022-06-14 14:54:20|44.83|44.13|44.79|44.09|44.84|44.14|44.78|44.08|13
1655218470000|2022-06-14 14:54:30|44.78|44.08|44.78|44.08|44.81|44.11|44.77|44.07|19
1655218480000|2022-06-14 14:54:40|44.8|44.1|44.73|44.03|44.8|44.1|44.71|44.01|24
1655218490000|2022-06-14 14:54:50|44.74|44.04|44.74|44.04|44.75|44.05|44.72|44.02|10
1655218500000|2022-06-14 14:55:00|44.73|44.03|44.72|44.02|44.75|44.05|44.72|44.02|8
1655218510000|2022-06-14 14:55:10|44.73|44.03|44.73|44.03|44.74|44.04|44.71|44.01|18
1655218520000|2022-06-14 14:55:20|44.74|44.04|44.79|44.09|44.8|44.1|44.73|44.03|12
1655218530000|2022-06-14 14:55:30|44.8|44.1|44.8|44.1|44.81|44.11|44.8|44.1|5
1655218540000|2022-06-14 14:55:40|44.81|44.11|44.74|44.04|44.81|44.11|44.73|44.03|17
1655218550000|2022-06-14 14:55:50|44.73|44.03|44.78|44.08|44.78|44.08|44.73|44.03|15
1655218560000|2022-06-14 14:56:00|44.79|44.09|44.81|44.11|44.81|44.11|44.78|44.08|11
1655218570000|2022-06-14 14:56:10|44.82|44.12|44.83|44.13|44.84|44.14|44.82|44.12|8
1655218580000|2022-06-14 14:56:20|44.84|44.14|44.85|44.15|44.86|44.16|44.83|44.13|12
1655218590000|2022-06-14 14:56:30|44.86|44.16|45.15|44.45|45.19|44.49|44.85|44.15|23
1655218600000|2022-06-14 14:56:40|45.13|44.43|45.1|44.4|45.13|44.43|45.09|44.39|22
1655218610000|2022-06-14 14:56:50|45.08|44.38|45.16|44.46|45.2|44.5|45.04|44.34|23
1655218620000|2022-06-14 14:57:00|45.17|44.47|45.22|44.52|45.23|44.53|45.13|44.43|27
1655218630000|2022-06-14 14:57:10|45.23|44.53|45.24|44.54|45.27|44.57|45.2|44.5|23
1655218640000|2022-06-14 14:57:20|45.23|44.53|45.25|44.55|45.27|44.57|45.23|44.53|22
1655218650000|2022-06-14 14:57:30|45.26|44.56|45.25|44.55|45.28|44.58|45.2|44.5|18
1655218660000|2022-06-14 14:57:40|45.24|44.54|45.28|44.58|45.32|44.62|45.23|44.53|26
1655218670000|2022-06-14 14:57:50|45.27|44.57|45.28|44.58|45.32|44.62|45.27|44.57|25
1655218680000|2022-06-14 14:58:00|45.29|44.59|45.29|44.59|45.33|44.63|45.27|44.57|22
1655218690000|2022-06-14 14:58:10|45.3|44.6|45.25|44.55|45.36|44.66|45.25|44.55|26
1655218700000|2022-06-14 14:58:20|45.24|44.54|45.27|44.57|45.29|44.59|45.24|44.54|23
1655218710000|2022-06-14 14:58:30|45.31|44.61|45.31|44.61|45.32|44.62|45.28|44.58|11
1655218720000|2022-06-14 14:58:40|45.32|44.62|45.25|44.55|45.32|44.62|45.25|44.55|20
1655218730000|2022-06-14 14:58:50|45.24|44.54|45.25|44.55|45.27|44.57|45.24|44.54|12
1655218740000|2022-06-14 14:59:00|45.26|44.56|45.3|44.6|45.33|44.63|45.25|44.55|9
1655218750000|2022-06-14 14:59:10|45.31|44.61|45.33|44.63|45.35|44.65|45.3|44.6|14
1655218760000|2022-06-14 14:59:20|45.35|44.65|45.39|44.69|45.42|44.72|45.33|44.63|21
1655218770000|2022-06-14 14:59:30|45.4|44.7|45.39|44.69|45.42|44.72|45.38|44.68|21
1655218780000|2022-06-14 14:59:40|45.4|44.7|45.37|44.67|45.42|44.72|45.37|44.67|23
1655218790000|2022-06-14 14:59:50|45.4|44.7|45.38|44.68|45.42|44.72|45.37|44.67|22
1655218800000|2022-06-14 15:00:00|45.39|44.69|45.36|44.66|45.42|44.72|45.33|44.63|18
1655218810000|2022-06-14 15:00:10|45.38|44.68|45.34|44.64|45.38|44.68|45.34|44.64|20
1655218820000|2022-06-14 15:00:20|45.36|44.66|45.32|44.62|45.36|44.66|45.32|44.62|15
1655218830000|2022-06-14 15:00:30|45.34|44.64|45.22|44.52|45.38|44.68|45.22|44.52|23
1655218840000|2022-06-14 15:00:40|45.27|44.57|45.21|44.51|45.27|44.57|45.2|44.5|18
1655218850000|2022-06-14 15:00:50|45.22|44.52|45.24|44.54|45.26|44.56|45.22|44.52|11
1655218860000|2022-06-14 15:01:00|45.23|44.53|45.27|44.57|45.3|44.6|45.23|44.53|19
1655218870000|2022-06-14 15:01:10|45.28|44.58|45.28|44.58|45.29|44.59|45.26|44.56|10
1655218880000|2022-06-14 15:01:20|45.27|44.57|45.25|44.55|45.27|44.57|45.22|44.52|12
1655218890000|2022-06-14 15:01:30|45.24|44.54|45.23|44.53|45.25|44.55|45.23|44.53|10
1655218900000|2022-06-14 15:01:40|45.24|44.54|45.24|44.54|45.24|44.54|45.22|44.52|22
1655218910000|2022-06-14 15:01:50|45.25|44.55|45.24|44.54|45.27|44.57|45.23|44.53|13
1655218920000|2022-06-14 15:02:00|45.25|44.55|45.28|44.58|45.29|44.59|45.25|44.55|18
1655218930000|2022-06-14 15:02:10|45.29|44.59|45.35|44.65|45.35|44.65|45.28|44.58|10
1655218940000|2022-06-14 15:02:20|45.34|44.64|45.45|44.75|45.48|44.78|45.32|44.62|28
1655218950000|2022-06-14 15:02:30|45.42|44.72|45.39|44.69|45.42|44.72|45.37|44.67|21
1655218960000|2022-06-14 15:02:40|45.4|44.7|45.46|44.76|45.47|44.77|45.39|44.69|25
1655218970000|2022-06-14 15:02:50|45.45|44.75|45.46|44.76|45.5|44.8|45.45|44.75|28
1655218980000|2022-06-14 15:03:00|45.45|44.75|45.51|44.81|45.51|44.81|45.45|44.75|16
1655218990000|2022-06-14 15:03:10|45.5|44.8|45.45|44.75|45.5|44.8|45.45|44.75|23
1655219000000|2022-06-14 15:03:20|45.46|44.76|45.51|44.81|45.51|44.81|45.45|44.75|22
1655219010000|2022-06-14 15:03:30|45.48|44.78|45.46|44.76|45.5|44.8|45.45|44.75|25
1655219020000|2022-06-14 15:03:40|45.48|44.78|45.38|44.68|45.49|44.79|45.38|44.68|20
1655219030000|2022-06-14 15:03:50|45.39|44.69|45.33|44.63|45.41|44.71|45.31|44.61|25
1655219040000|2022-06-14 15:04:00|45.34|44.64|45.37|44.67|45.4|44.7|45.34|44.64|25
1655219050000|2022-06-14 15:04:10|45.36|44.66|45.33|44.63|45.4|44.7|45.33|44.63|24
1655219060000|2022-06-14 15:04:20|45.37|44.67|45.34|44.64|45.39|44.69|45.3|44.6|22
1655219070000|2022-06-14 15:04:30|45.31|44.61|45.25|44.55|45.34|44.64|45.25|44.55|20
1655219080000|2022-06-14 15:04:40|45.28|44.58|45.27|44.57|45.29|44.59|45.24|44.54|16
1655219090000|2022-06-14 15:04:50|45.28|44.58|45.26|44.56|45.29|44.59|45.25|44.55|12
1655219100000|2022-06-14 15:05:00|45.27|44.57|45.42|44.72|45.46|44.76|45.26|44.56|24
1655219110000|2022-06-14 15:05:10|45.4|44.7|45.44|44.74|45.47|44.77|45.38|44.68|25
1655219120000|2022-06-14 15:05:20|45.45|44.75|45.43|44.73|45.49|44.79|45.42|44.72|22
1655219130000|2022-06-14 15:05:30|45.45|44.75|45.47|44.77|45.5|44.8|45.43|44.73|20
1655219140000|2022-06-14 15:05:40|45.5|44.8|45.44|44.74|45.5|44.8|45.4|44.7|24
1655219150000|2022-06-14 15:05:50|45.42|44.72|45.42|44.72|45.43|44.73|45.41|44.71|11
1655219160000|2022-06-14 15:06:00|45.41|44.71|45.4|44.7|45.42|44.72|45.38|44.68|16
1655219170000|2022-06-14 15:06:10|45.39|44.69|45.43|44.73|45.43|44.73|45.38|44.68|16
1655219180000|2022-06-14 15:06:20|45.39|44.69|45.45|44.75|45.46|44.76|45.37|44.67|22
1655219190000|2022-06-14 15:06:30|45.44|44.74|45.46|44.76|45.48|44.78|45.41|44.71|20
1655219200000|2022-06-14 15:06:40|45.47|44.77|45.48|44.78|45.49|44.79|45.42|44.72|19
1655219210000|2022-06-14 15:06:50|45.47|44.77|45.48|44.78|45.48|44.78|45.45|44.75|15
1655219220000|2022-06-14 15:07:00|45.47|44.77|45.36|44.66|45.51|44.81|45.36|44.66|28
1655219230000|2022-06-14 15:07:10|45.37|44.67|45.48|44.78|45.48|44.78|45.36|44.66|22
1655219240000|2022-06-14 15:07:20|45.46|44.76|45.41|44.71|45.49|44.79|45.39|44.69|21
1655219250000|2022-06-14 15:07:30|45.4|44.7|45.39|44.69|45.44|44.74|45.38|44.68|14
1655219260000|2022-06-14 15:07:40|45.41|44.71|45.43|44.73|45.43|44.73|45.38|44.68|14
1655219270000|2022-06-14 15:07:50|45.42|44.72|45.46|44.76|45.48|44.78|45.42|44.72|16
1655219280000|2022-06-14 15:08:00|45.5|44.8|45.56|44.86|45.56|44.86|45.45|44.75|21
1655219290000|2022-06-14 15:08:10|45.57|44.87|45.79|45.09|45.82|45.12|45.57|44.87|23
1655219300000|2022-06-14 15:08:20|45.8|45.1|45.81|45.11|45.88|45.18|45.79|45.09|30
1655219310000|2022-06-14 15:08:30|45.86|45.16|45.82|45.12|45.86|45.16|45.79|45.09|28
1655219320000|2022-06-14 15:08:40|45.81|45.11|45.74|45.04|45.85|45.15|45.72|45.02|29
1655219330000|2022-06-14 15:08:50|45.76|45.06|45.64|44.94|45.77|45.07|45.64|44.94|26
1655219340000|2022-06-14 15:09:00|45.67|44.97|45.62|44.92|45.67|44.97|45.62|44.92|20
1655219350000|2022-06-14 15:09:10|45.65|44.95|45.59|44.89|45.66|44.96|45.59|44.89|20
1655219360000|2022-06-14 15:09:20|45.61|44.91|45.53|44.83|45.62|44.92|45.53|44.83|22
1655219370000|2022-06-14 15:09:30|45.56|44.86|45.51|44.81|45.56|44.86|45.5|44.8|22
1655219380000|2022-06-14 15:09:40|45.52|44.82|45.55|44.85|45.55|44.85|45.51|44.81|20
1655219390000|2022-06-14 15:09:50|45.53|44.83|45.49|44.79|45.55|44.85|45.48|44.78|17
1655219400000|2022-06-14 15:10:00|45.48|44.78|45.48|44.78|45.52|44.82|45.47|44.77|25
1655219410000|2022-06-14 15:10:10|45.51|44.81|45.48|44.78|45.53|44.83|45.47|44.77|21
1655219420000|2022-06-14 15:10:20|45.47|44.77|45.48|44.78|45.52|44.82|45.47|44.77|13
1655219430000|2022-06-14 15:10:30|45.49|44.79|45.51|44.81|45.53|44.83|45.49|44.79|18
1655219440000|2022-06-14 15:10:40|45.5|44.8|45.49|44.79|45.53|44.83|45.49|44.79|15
1655219450000|2022-06-14 15:10:50|45.52|44.82|45.47|44.77|45.52|44.82|45.46|44.76|15
1655219460000|2022-06-14 15:11:00|45.48|44.78|45.44|44.74|45.48|44.78|45.42|44.72|19
1655219470000|2022-06-14 15:11:10|45.43|44.73|45.46|44.76|45.47|44.77|45.43|44.73|16
1655219480000|2022-06-14 15:11:20|45.47|44.77|45.47|44.77|45.49|44.79|45.43|44.73|19
1655219490000|2022-06-14 15:11:30|45.44|44.74|45.44|44.74|45.5|44.8|45.44|44.74|22
1655219500000|2022-06-14 15:11:40|45.45|44.75|45.46|44.76|45.49|44.79|45.43|44.73|17
1655219510000|2022-06-14 15:11:50|45.45|44.75|45.45|44.75|45.48|44.78|45.44|44.74|22
1655219520000|2022-06-14 15:12:00|45.49|44.79|45.43|44.73|45.49|44.79|45.42|44.72|22
1655219530000|2022-06-14 15:12:10|45.42|44.72|45.4|44.7|45.44|44.74|45.4|44.7|16
1655219540000|2022-06-14 15:12:20|45.38|44.68|45.37|44.67|45.41|44.71|45.37|44.67|30
1655219550000|2022-06-14 15:12:30|45.38|44.68|45.4|44.7|45.42|44.72|45.37|44.67|17
1655219560000|2022-06-14 15:12:40|45.42|44.72|45.4|44.7|45.44|44.74|45.37|44.67|17
1655219570000|2022-06-14 15:12:50|45.41|44.71|45.38|44.68|45.41|44.71|45.37|44.67|13
1655219580000|2022-06-14 15:13:00|45.37|44.67|45.39|44.69|45.41|44.71|45.37|44.67|12
1655219590000|2022-06-14 15:13:10|45.38|44.68|45.43|44.73|45.44|44.74|45.37|44.67|18
1655219600000|2022-06-14 15:13:20|45.44|44.74|45.48|44.78|45.48|44.78|45.43|44.73|12
1655219610000|2022-06-14 15:13:30|45.47|44.77|45.49|44.79|45.52|44.82|45.46|44.76|13
1655219620000|2022-06-14 15:13:40|45.5|44.8|45.46|44.76|45.5|44.8|45.46|44.76|13
1655219630000|2022-06-14 15:13:50|45.47|44.77|45.44|44.74|45.5|44.8|45.43|44.73|22
1655219640000|2022-06-14 15:14:00|45.45|44.75|45.45|44.75|45.48|44.78|45.43|44.73|18
1655219650000|2022-06-14 15:14:10|45.46|44.76|45.4|44.7|45.48|44.78|45.4|44.7|22
1655219660000|2022-06-14 15:14:20|45.41|44.71|45.4|44.7|45.42|44.72|45.37|44.67|19
1655219670000|2022-06-14 15:14:30|45.41|44.71|45.41|44.71|45.43|44.73|45.39|44.69|14
1655219680000|2022-06-14 15:14:40|45.38|44.68|45.37|44.67|45.44|44.74|45.37|44.67|20
1655219690000|2022-06-14 15:14:50|45.42|44.72|45.25|44.55|45.42|44.72|45.21|44.51|26
1655219700000|2022-06-14 15:15:00|45.26|44.56|45.24|44.54|45.31|44.61|45.24|44.54|19
1655219710000|2022-06-14 15:15:10|45.23|44.53|45.21|44.51|45.26|44.56|45.2|44.5|23
1655219720000|2022-06-14 15:15:20|45.2|44.5|45.22|44.52|45.26|44.56|45.2|44.5|21
1655219730000|2022-06-14 15:15:30|45.23|44.53|45.22|44.52|45.24|44.54|45.21|44.51|14
1655219740000|2022-06-14 15:15:40|45.23|44.53|45.18|44.48|45.23|44.53|45.18|44.48|17
1655219750000|2022-06-14 15:15:50|45.19|44.49|45.13|44.43|45.21|44.51|45.12|44.42|23
1655219760000|2022-06-14 15:16:00|45.14|44.44|45.18|44.48|45.21|44.51|45.13|44.43|18
1655219770000|2022-06-14 15:16:10|45.17|44.47|45.15|44.45|45.19|44.49|45.15|44.45|19
1655219780000|2022-06-14 15:16:20|45.17|44.47|45.14|44.44|45.17|44.47|45.12|44.42|23
1655219790000|2022-06-14 15:16:30|45.15|44.45|45.15|44.45|45.17|44.47|45.13|44.43|14
1655219800000|2022-06-14 15:16:40|45.12|44.42|45.1|44.4|45.15|44.45|45.09|44.39|19
1655219810000|2022-06-14 15:16:50|45.09|44.39|45.06|44.36|45.11|44.41|45.04|44.34|17
1655219820000|2022-06-14 15:17:00|45.07|44.37|45.08|44.38|45.09|44.39|45.06|44.36|17
1655219830000|2022-06-14 15:17:10|45.07|44.37|45.06|44.36|45.09|44.39|45.04|44.34|13
1655219840000|2022-06-14 15:17:20|45.08|44.38|45.05|44.35|45.09|44.39|45.04|44.34|21
1655219850000|2022-06-14 15:17:30|45.06|44.36|45.06|44.36|45.07|44.37|45.04|44.34|11
1655219860000|2022-06-14 15:17:40|45.07|44.37|45.11|44.41|45.11|44.41|45.06|44.36|15
1655219870000|2022-06-14 15:17:50|45.12|44.42|45.12|44.42|45.14|44.44|45.11|44.41|14
1655219880000|2022-06-14 15:18:00|45.13|44.43|45.16|44.46|45.16|44.46|45.13|44.43|10
1655219890000|2022-06-14 15:18:10|45.15|44.45|45.15|44.45|45.17|44.47|45.13|44.43|15
1655219900000|2022-06-14 15:18:20|45.14|44.44|45.14|44.44|45.15|44.45|45.12|44.42|17
1655219910000|2022-06-14 15:18:30|45.16|44.46|45.13|44.43|45.16|44.46|45.13|44.43|15
1655219920000|2022-06-14 15:18:40|45.14|44.44|45.14|44.44|45.14|44.44|45.12|44.42|12
1655219930000|2022-06-14 15:18:50|45.15|44.45|45.13|44.43|45.15|44.45|45.12|44.42|17
1655219940000|2022-06-14 15:19:00|45.14|44.44|45.12|44.42|45.14|44.44|45.12|44.42|10
1655219950000|2022-06-14 15:19:10|45.14|44.44|45.13|44.43|45.15|44.45|45.11|44.41|18
1655219960000|2022-06-14 15:19:20|45.14|44.44|45.11|44.41|45.14|44.44|45.1|44.4|11
1655219970000|2022-06-14 15:19:30|45.1|44.4|45.11|44.41|45.12|44.42|45.09|44.39|19
1655219980000|2022-06-14 15:19:40|45.12|44.42|45.16|44.46|45.18|44.48|45.12|44.42|18
1655219990000|2022-06-14 15:19:50|45.17|44.47|45.15|44.45|45.17|44.47|45.13|44.43|17
1655220000000|2022-06-14 15:20:00|45.14|44.44|45.13|44.43|45.16|44.46|45.13|44.43|12
1655220010000|2022-06-14 15:20:10|45.14|44.44|45.12|44.42|45.17|44.47|45.1|44.4|20
1655220020000|2022-06-14 15:20:20|45.11|44.41|45.09|44.39|45.13|44.43|45.08|44.38|19
1655220030000|2022-06-14 15:20:30|45.08|44.38|45.07|44.37|45.11|44.41|45.07|44.37|25
1655220040000|2022-06-14 15:20:40|45.08|44.38|45.07|44.37|45.09|44.39|45.06|44.36|9
1655220050000|2022-06-14 15:20:50|45.08|44.38|45.07|44.37|45.09|44.39|45.05|44.35|17
1655220060000|2022-06-14 15:21:00|45.06|44.36|45.11|44.41|45.13|44.43|45.05|44.35|17
1655220070000|2022-06-14 15:21:10|45.1|44.4|45.08|44.38|45.1|44.4|45.06|44.36|22
1655220080000|2022-06-14 15:21:20|45.07|44.37|45.08|44.38|45.1|44.4|45.07|44.37|18
1655220090000|2022-06-14 15:21:30|45.09|44.39|45.09|44.39|45.11|44.41|45.07|44.37|20
1655220100000|2022-06-14 15:21:40|45.11|44.41|45.11|44.41|45.12|44.42|45.1|44.4|14
1655220110000|2022-06-14 15:21:50|45.1|44.4|45.09|44.39|45.14|44.44|45.09|44.39|16
1655220120000|2022-06-14 15:22:00|45.1|44.4|45.12|44.42|45.13|44.43|45.08|44.38|18
1655220130000|2022-06-14 15:22:10|45.13|44.43|45.13|44.43|45.14|44.44|45.12|44.42|9
1655220140000|2022-06-14 15:22:20|45.14|44.44|45.13|44.43|45.14|44.44|45.12|44.42|12
1655220150000|2022-06-14 15:22:30|45.15|44.45|45.15|44.45|45.15|44.45|45.15|44.45|1
1655220160000|2022-06-14 15:22:40|45.14|44.44|45.2|44.5|45.22|44.52|45.12|44.42|19
1655220170000|2022-06-14 15:22:50|45.22|44.52|45.22|44.52|45.22|44.52|45.19|44.49|20
1655220180000|2022-06-14 15:23:00|45.21|44.51|45.27|44.57|45.28|44.58|45.21|44.51|17
1655220190000|2022-06-14 15:23:10|45.26|44.56|45.28|44.58|45.29|44.59|45.25|44.55|15
1655220200000|2022-06-14 15:23:20|45.29|44.59|45.28|44.58|45.3|44.6|45.26|44.56|19
1655220210000|2022-06-14 15:23:30|45.27|44.57|45.28|44.58|45.3|44.6|45.27|44.57|18
1655220220000|2022-06-14 15:23:40|45.29|44.59|45.29|44.59|45.31|44.61|45.28|44.58|11
1655220230000|2022-06-14 15:23:50|45.3|44.6|45.22|44.52|45.3|44.6|45.22|44.52|25
1655220240000|2022-06-14 15:24:00|45.21|44.51|45.27|44.57|45.27|44.57|45.21|44.51|19
1655220250000|2022-06-14 15:24:10|45.28|44.58|45.3|44.6|45.31|44.61|45.27|44.57|11
1655220260000|2022-06-14 15:24:20|45.31|44.61|45.31|44.61|45.32|44.62|45.29|44.59|12
1655220270000|2022-06-14 15:24:30|45.32|44.62|45.32|44.62|45.33|44.63|45.29|44.59|16
1655220280000|2022-06-14 15:24:40|45.31|44.61|45.33|44.63|45.34|44.64|45.31|44.61|21
1655220290000|2022-06-14 15:24:50|45.34|44.64|45.33|44.63|45.35|44.65|45.3|44.6|24
1655220300000|2022-06-14 15:25:00|45.31|44.61|45.31|44.61|45.33|44.63|45.3|44.6|22
1655220310000|2022-06-14 15:25:10|45.32|44.62|45.34|44.64|45.37|44.67|45.31|44.61|22
1655220320000|2022-06-14 15:25:20|45.35|44.65|45.35|44.65|45.37|44.67|45.32|44.62|28
1655220330000|2022-06-14 15:25:30|45.36|44.66|45.38|44.68|45.38|44.68|45.33|44.63|27
1655220340000|2022-06-14 15:25:40|45.37|44.67|45.32|44.62|45.37|44.67|45.32|44.62|18
1655220350000|2022-06-14 15:25:50|45.33|44.63|45.3|44.6|45.36|44.66|45.3|44.6|25
1655220360000|2022-06-14 15:26:00|45.29|44.59|45.34|44.64|45.34|44.64|45.29|44.59|15
1655220370000|2022-06-14 15:26:10|45.33|44.63|45.64|44.94|45.66|44.96|45.32|44.62|23
1655220380000|2022-06-14 15:26:20|45.65|44.95|45.59|44.89|45.67|44.97|45.55|44.85|21
1655220390000|2022-06-14 15:26:30|45.6|44.9|45.59|44.89|45.63|44.93|45.53|44.83|27
1655220400000|2022-06-14 15:26:40|45.57|44.87|45.59|44.89|45.62|44.92|45.55|44.85|27
1655220410000|2022-06-14 15:26:50|45.57|44.87|45.62|44.92|45.62|44.92|45.57|44.87|22
1655220420000|2022-06-14 15:27:00|45.63|44.93|45.61|44.91|45.63|44.93|45.58|44.88|29
1655220430000|2022-06-14 15:27:10|45.63|44.93|45.6|44.9|45.66|44.96|45.58|44.88|24
1655220440000|2022-06-14 15:27:20|45.61|44.91|45.62|44.92|45.63|44.93|45.61|44.91|19
1655220450000|2022-06-14 15:27:30|45.61|44.91|45.62|44.92|45.63|44.93|45.61|44.91|10
1655220460000|2022-06-14 15:27:40|45.63|44.93|45.62|44.92|45.64|44.94|45.62|44.92|8
1655220470000|2022-06-14 15:27:50|45.63|44.93|45.61|44.91|45.63|44.93|45.6|44.9|11
1655220480000|2022-06-14 15:28:00|45.63|44.93|45.6|44.9|45.63|44.93|45.59|44.89|11
1655220490000|2022-06-14 15:28:10|45.59|44.89|45.58|44.88|45.63|44.93|45.58|44.88|21
1655220500000|2022-06-14 15:28:20|45.59|44.89|45.58|44.88|45.61|44.91|45.56|44.86|20
1655220510000|2022-06-14 15:28:30|45.57|44.87|45.6|44.9|45.6|44.9|45.56|44.86|20
1655220520000|2022-06-14 15:28:40|45.56|44.86|45.55|44.85|45.6|44.9|45.55|44.85|23
1655220530000|2022-06-14 15:28:50|45.57|44.87|45.82|45.12|45.86|45.16|45.55|44.85|26
1655220540000|2022-06-14 15:29:00|45.87|45.17|45.79|45.09|45.87|45.17|45.78|45.08|22
1655220550000|2022-06-14 15:29:10|45.82|45.12|45.76|45.06|45.84|45.14|45.75|45.05|26
1655220560000|2022-06-14 15:29:20|45.77|45.07|45.77|45.07|45.82|45.12|45.74|45.04|17
1655220570000|2022-06-14 15:29:30|45.79|45.09|45.8|45.1|45.82|45.12|45.77|45.07|20
1655220580000|2022-06-14 15:29:40|45.79|45.09|45.8|45.1|45.83|45.13|45.78|45.08|19
1655220590000|2022-06-14 15:29:50|45.82|45.12|45.81|45.11|45.82|45.12|45.79|45.09|16
1655220600000|2022-06-14 15:30:00|45.82|45.12|45.76|45.06|45.83|45.13|45.75|45.05|19
1655220610000|2022-06-14 15:30:10|45.72|45.02|45.64|44.94|45.75|45.05|45.64|44.94|25
1655220620000|2022-06-14 15:30:20|45.65|44.95|45.67|44.97|45.68|44.98|45.64|44.94|12
1655220630000|2022-06-14 15:30:30|45.66|44.96|45.71|45.01|45.71|45.01|45.65|44.95|18
1655220640000|2022-06-14 15:30:40|45.7|45|45.72|45.02|45.74|45.04|45.68|44.98|22
1655220650000|2022-06-14 15:30:50|45.7|45|45.78|45.08|45.79|45.09|45.7|45|26
1655220660000|2022-06-14 15:31:00|45.74|45.04|45.73|45.03|45.77|45.07|45.7|45|14
1655220670000|2022-06-14 15:31:10|45.72|45.02|45.65|44.95|45.73|45.03|45.65|44.95|18
1655220680000|2022-06-14 15:31:20|45.69|44.99|45.67|44.97|45.71|45.01|45.66|44.96|20
1655220690000|2022-06-14 15:31:30|45.68|44.98|45.66|44.96|45.7|45|45.64|44.94|24
1655220700000|2022-06-14 15:31:40|45.68|44.98|45.64|44.94|45.7|45|45.64|44.94|25
1655220710000|2022-06-14 15:31:50|45.67|44.97|45.56|44.86|45.68|44.98|45.55|44.85|25
1655220720000|2022-06-14 15:32:00|45.55|44.85|45.51|44.81|45.57|44.87|45.5|44.8|25
1655220730000|2022-06-14 15:32:10|45.5|44.8|45.42|44.72|45.54|44.84|45.41|44.71|27
1655220740000|2022-06-14 15:32:20|45.46|44.76|45.38|44.68|45.46|44.76|45.37|44.67|21
1655220750000|2022-06-14 15:32:30|45.37|44.67|45.42|44.72|45.42|44.72|45.37|44.67|19
1655220760000|2022-06-14 15:32:40|45.43|44.73|45.39|44.69|45.44|44.74|45.38|44.68|19
1655220770000|2022-06-14 15:32:50|45.41|44.71|45.37|44.67|45.41|44.71|45.35|44.65|16
1655220780000|2022-06-14 15:33:00|45.38|44.68|45.41|44.71|45.42|44.72|45.37|44.67|22
1655220790000|2022-06-14 15:33:10|45.44|44.74|45.43|44.73|45.45|44.75|45.4|44.7|21
1655220800000|2022-06-14 15:33:20|45.42|44.72|45.39|44.69|45.44|44.74|45.38|44.68|26
1655220810000|2022-06-14 15:33:30|45.44|44.74|45.41|44.71|45.44|44.74|45.38|44.68|21
1655220820000|2022-06-14 15:33:40|45.42|44.72|45.47|44.77|45.48|44.78|45.41|44.71|17
1655220830000|2022-06-14 15:33:50|45.46|44.76|45.57|44.87|45.63|44.93|45.46|44.76|19
1655220840000|2022-06-14 15:34:00|45.59|44.89|45.71|45.01|45.75|45.05|45.57|44.87|24
1655220850000|2022-06-14 15:34:10|45.73|45.03|45.78|45.08|45.79|45.09|45.7|45|21
1655220860000|2022-06-14 15:34:20|45.77|45.07|45.76|45.06|45.79|45.09|45.73|45.03|21
1655220870000|2022-06-14 15:34:30|45.75|45.05|45.75|45.05|45.79|45.09|45.73|45.03|26
1655220880000|2022-06-14 15:34:40|45.76|45.06|45.67|44.97|45.77|45.07|45.67|44.97|24
1655220890000|2022-06-14 15:34:50|45.69|44.99|45.69|44.99|45.7|45|45.65|44.95|28
1655220900000|2022-06-14 15:35:00|45.65|44.95|45.71|45.01|45.71|45.01|45.65|44.95|17
1655220910000|2022-06-14 15:35:10|45.7|45|45.79|45.09|45.81|45.11|45.7|45|25
1655220920000|2022-06-14 15:35:20|45.8|45.1|45.81|45.11|45.84|45.14|45.8|45.1|15
1655220930000|2022-06-14 15:35:30|45.82|45.12|45.77|45.07|45.83|45.13|45.75|45.05|26
1655220940000|2022-06-14 15:35:40|45.78|45.08|45.76|45.06|45.81|45.11|45.75|45.05|27
1655220950000|2022-06-14 15:35:50|45.79|45.09|45.84|45.14|45.85|45.15|45.76|45.06|23
1655220960000|2022-06-14 15:36:00|45.83|45.13|45.81|45.11|45.83|45.13|45.78|45.08|27
1655220970000|2022-06-14 15:36:10|45.77|45.07|45.78|45.08|45.82|45.12|45.76|45.06|23
1655220980000|2022-06-14 15:36:20|45.79|45.09|45.81|45.11|45.86|45.16|45.79|45.09|26
1655220990000|2022-06-14 15:36:30|45.84|45.14|45.81|45.11|45.86|45.16|45.81|45.11|27
1655221000000|2022-06-14 15:36:40|45.83|45.13|45.89|45.19|45.89|45.19|45.79|45.09|24
1655221010000|2022-06-14 15:36:50|45.86|45.16|45.93|45.23|45.93|45.23|45.86|45.16|28
1655221020000|2022-06-14 15:37:00|45.94|45.24|45.89|45.19|45.97|45.27|45.89|45.19|22
1655221030000|2022-06-14 15:37:10|45.9|45.2|45.94|45.24|45.96|45.26|45.88|45.18|22
1655221040000|2022-06-14 15:37:20|45.93|45.23|45.93|45.23|45.97|45.27|45.89|45.19|29
1655221050000|2022-06-14 15:37:30|45.92|45.22|45.91|45.21|45.96|45.26|45.89|45.19|24
1655221060000|2022-06-14 15:37:40|45.9|45.2|45.92|45.22|45.94|45.24|45.88|45.18|24
1655221070000|2022-06-14 15:37:50|45.91|45.21|45.94|45.24|45.95|45.25|45.9|45.2|26
1655221080000|2022-06-14 15:38:00|45.92|45.22|45.92|45.22|45.96|45.26|45.91|45.21|24
1655221090000|2022-06-14 15:38:10|45.91|45.21|45.89|45.19|45.93|45.23|45.85|45.15|29
1655221100000|2022-06-14 15:38:20|45.88|45.18|45.88|45.18|45.91|45.21|45.85|45.15|27
1655221110000|2022-06-14 15:38:30|45.91|45.21|45.9|45.2|45.92|45.22|45.87|45.17|21
1655221120000|2022-06-14 15:38:40|45.89|45.19|45.9|45.2|45.92|45.22|45.86|45.16|26
1655221130000|2022-06-14 15:38:50|45.89|45.19|46.43|45.73|46.43|45.73|45.86|45.16|28
1655221140000|2022-06-14 15:39:00|46.42|45.72|46.2|45.5|46.69|45.99|46.2|45.5|30
1655221150000|2022-06-14 15:39:10|46.16|45.46|46.2|45.5|46.24|45.54|46.08|45.38|23
1655221160000|2022-06-14 15:39:20|46.29|45.59|46.13|45.43|46.54|45.84|46.11|45.41|31
1655221170000|2022-06-14 15:39:30|46.12|45.42|46.03|45.33|46.12|45.42|46.03|45.33|20
1655221180000|2022-06-14 15:39:40|46.01|45.31|46.01|45.31|46.07|45.37|46.01|45.31|25
1655221190000|2022-06-14 15:39:50|46.02|45.32|45.95|45.25|46.24|45.54|45.91|45.21|24
1655221200000|2022-06-14 15:40:00|45.96|45.26|45.94|45.24|46|45.3|45.92|45.22|19
1655221210000|2022-06-14 15:40:10|45.93|45.23|46|45.3|46|45.3|45.91|45.21|26
1655221220000|2022-06-14 15:40:20|45.99|45.29|45.97|45.27|46|45.3|45.97|45.27|19
1655221230000|2022-06-14 15:40:30|45.98|45.28|45.86|45.16|46.06|45.36|45.8|45.1|28
1655221240000|2022-06-14 15:40:40|45.84|45.14|45.85|45.15|45.89|45.19|45.83|45.13|20
1655221250000|2022-06-14 15:40:50|45.86|45.16|45.95|45.25|46.08|45.38|45.86|45.16|25
1655221260000|2022-06-14 15:41:00|45.92|45.22|45.87|45.17|45.95|45.25|45.83|45.13|22
1655221270000|2022-06-14 15:41:10|45.86|45.16|45.97|45.27|45.97|45.27|45.86|45.16|17
1655221280000|2022-06-14 15:41:20|45.96|45.26|46.02|45.32|46.02|45.32|45.96|45.26|15
1655221290000|2022-06-14 15:41:30|46.08|45.38|45.98|45.28|46.09|45.39|45.97|45.27|23
1655221300000|2022-06-14 15:41:40|45.99|45.29|45.87|45.17|45.99|45.29|45.8|45.1|23
1655221310000|2022-06-14 15:41:50|45.86|45.16|45.9|45.2|45.91|45.21|45.85|45.15|25
1655221320000|2022-06-14 15:42:00|45.91|45.21|45.89|45.19|45.92|45.22|45.88|45.18|24
1655221330000|2022-06-14 15:42:10|45.87|45.17|45.88|45.18|45.89|45.19|45.84|45.14|21
1655221340000|2022-06-14 15:42:20|45.89|45.19|45.9|45.2|45.94|45.24|45.85|45.15|25
1655221350000|2022-06-14 15:42:30|45.87|45.17|45.93|45.23|45.93|45.23|45.86|45.16|19
1655221360000|2022-06-14 15:42:40|45.92|45.22|45.95|45.25|45.95|45.25|45.89|45.19|17
1655221370000|2022-06-14 15:42:50|45.94|45.24|45.92|45.22|45.96|45.26|45.92|45.22|18
1655221380000|2022-06-14 15:43:00|45.91|45.21|45.89|45.19|45.93|45.23|45.84|45.14|19
1655221390000|2022-06-14 15:43:10|45.88|45.18|45.95|45.25|45.95|45.25|45.88|45.18|14
1655221400000|2022-06-14 15:43:20|45.94|45.24|45.97|45.27|45.98|45.28|45.93|45.23|16
1655221410000|2022-06-14 15:43:30|45.96|45.26|46.05|45.35|46.05|45.35|45.96|45.26|16
1655221420000|2022-06-14 15:43:40|46.06|45.36|46.01|45.31|46.07|45.37|46.01|45.31|19
1655221430000|2022-06-14 15:43:50|46.03|45.33|46.09|45.39|46.1|45.4|46|45.3|25
1655221440000|2022-06-14 15:44:00|46.08|45.38|46.05|45.35|46.1|45.4|46.03|45.33|12
1655221450000|2022-06-14 15:44:10|46.03|45.33|46.04|45.34|46.06|45.36|46.01|45.31|26
1655221460000|2022-06-14 15:44:20|46.05|45.35|46.05|45.35|46.07|45.37|46.04|45.34|19
1655221470000|2022-06-14 15:44:30|46.06|45.36|46.03|45.33|46.07|45.37|46.03|45.33|19
1655221480000|2022-06-14 15:44:40|46.04|45.34|46.09|45.39|46.09|45.39|46.03|45.33|15
1655221490000|2022-06-14 15:44:50|46.1|45.4|46.12|45.42|46.12|45.42|46.08|45.38|18
1655221500000|2022-06-14 15:45:00|46.09|45.39|45.96|45.26|46.11|45.41|45.95|45.25|23
1655221510000|2022-06-14 15:45:10|45.95|45.25|46|45.3|46|45.3|45.92|45.22|22
1655221520000|2022-06-14 15:45:20|46.01|45.31|45.92|45.22|46.02|45.32|45.91|45.21|26
1655221530000|2022-06-14 15:45:30|45.93|45.23|45.96|45.26|45.99|45.29|45.93|45.23|26
1655221540000|2022-06-14 15:45:40|45.97|45.27|46.09|45.39|46.09|45.39|45.96|45.26|16
1655221550000|2022-06-14 15:45:50|46.08|45.38|46.1|45.4|46.1|45.4|46.05|45.35|21
1655221560000|2022-06-14 15:46:00|46.11|45.41|46.25|45.55|46.27|45.57|46.11|45.41|27
1655221570000|2022-06-14 15:46:10|46.24|45.54|46.26|45.56|46.26|45.56|46.23|45.53|26
1655221580000|2022-06-14 15:46:20|46.25|45.55|46.32|45.62|46.33|45.63|46.24|45.54|27
1655221590000|2022-06-14 15:46:30|46.31|45.61|46.27|45.57|46.32|45.62|46.25|45.55|26
1655221600000|2022-06-14 15:46:40|46.25|45.55|46.3|45.6|46.31|45.61|46.25|45.55|29
1655221610000|2022-06-14 15:46:50|46.29|45.59|46.21|45.51|46.29|45.59|46.18|45.48|28
1655221620000|2022-06-14 15:47:00|46.2|45.5|46.16|45.46|46.24|45.54|46.16|45.46|22
1655221630000|2022-06-14 15:47:10|46.17|45.47|46.15|45.45|46.18|45.48|46.11|45.41|23
1655221640000|2022-06-14 15:47:20|46.14|45.44|46.1|45.4|46.15|45.45|46.09|45.39|24
1655221650000|2022-06-14 15:47:30|46.11|45.41|46.07|45.37|46.11|45.41|46.05|45.35|25
1655221660000|2022-06-14 15:47:40|46.06|45.36|46.06|45.36|46.09|45.39|46.04|45.34|24
1655221670000|2022-06-14 15:47:50|46.07|45.37|46.07|45.37|46.09|45.39|46.04|45.34|15
1655221680000|2022-06-14 15:48:00|46.06|45.36|45.96|45.26|46.07|45.37|45.96|45.26|24
1655221690000|2022-06-14 15:48:10|45.98|45.28|45.98|45.28|45.99|45.29|45.94|45.24|23
1655221700000|2022-06-14 15:48:20|45.97|45.27|45.96|45.26|45.97|45.27|45.91|45.21|23
1655221710000|2022-06-14 15:48:30|45.93|45.23|45.96|45.26|45.98|45.28|45.93|45.23|21
1655221720000|2022-06-14 15:48:40|45.95|45.25|45.92|45.22|45.98|45.28|45.91|45.21|24
1655221730000|2022-06-14 15:48:50|45.94|45.24|45.98|45.28|45.98|45.28|45.91|45.21|18
1655221740000|2022-06-14 15:49:00|45.96|45.26|45.99|45.29|46|45.3|45.92|45.22|21
1655221750000|2022-06-14 15:49:10|46|45.3|46|45.3|46|45.3|45.95|45.25|21
1655221760000|2022-06-14 15:49:20|45.99|45.29|46|45.3|46.02|45.32|45.98|45.28|26
1655221770000|2022-06-14 15:49:30|45.99|45.29|46.02|45.32|46.02|45.32|45.97|45.27|20
1655221780000|2022-06-14 15:49:40|46.03|45.33|45.98|45.28|46.03|45.33|45.95|45.25|17
1655221790000|2022-06-14 15:49:50|45.97|45.27|45.96|45.26|46|45.3|45.95|45.25|22
1655221800000|2022-06-14 15:50:00|45.97|45.27|45.99|45.29|45.99|45.29|45.93|45.23|19
1655221810000|2022-06-14 15:50:10|45.97|45.27|45.96|45.26|46|45.3|45.93|45.23|25
1655221820000|2022-06-14 15:50:20|45.95|45.25|45.91|45.21|45.98|45.28|45.9|45.2|19
1655221830000|2022-06-14 15:50:30|45.92|45.22|45.94|45.24|45.94|45.24|45.91|45.21|21
1655221840000|2022-06-14 15:50:40|45.93|45.23|45.99|45.29|45.99|45.29|45.91|45.21|19
1655221850000|2022-06-14 15:50:50|46|45.3|45.97|45.27|46|45.3|45.96|45.26|26
1655221860000|2022-06-14 15:51:00|45.99|45.29|46.06|45.36|46.07|45.37|45.95|45.25|20
1655221870000|2022-06-14 15:51:10|46.05|45.35|46.03|45.33|46.07|45.37|46|45.3|23
1655221880000|2022-06-14 15:51:20|46.04|45.34|46.01|45.31|46.04|45.34|45.99|45.29|27
1655221890000|2022-06-14 15:51:30|46|45.3|46|45.3|46.03|45.33|45.99|45.29|27
1655221900000|2022-06-14 15:51:40|45.99|45.29|45.93|45.23|46.01|45.31|45.93|45.23|26
1655221910000|2022-06-14 15:51:50|45.95|45.25|45.94|45.24|45.97|45.27|45.92|45.22|18
1655221920000|2022-06-14 15:52:00|45.92|45.22|45.92|45.22|45.94|45.24|45.91|45.21|27
1655221930000|2022-06-14 15:52:10|45.94|45.24|45.91|45.21|45.96|45.26|45.9|45.2|18
1655221940000|2022-06-14 15:52:20|45.92|45.22|45.92|45.22|45.93|45.23|45.91|45.21|16
1655221950000|2022-06-14 15:52:30|45.91|45.21|45.89|45.19|45.94|45.24|45.89|45.19|19
1655221960000|2022-06-14 15:52:40|45.91|45.21|45.78|45.08|45.92|45.22|45.78|45.08|21
1655221970000|2022-06-14 15:52:50|45.77|45.07|45.8|45.1|45.8|45.1|45.77|45.07|17
1655221980000|2022-06-14 15:53:00|45.79|45.09|45.79|45.09|45.82|45.12|45.77|45.07|18
1655221990000|2022-06-14 15:53:10|45.8|45.1|45.76|45.06|45.85|45.15|45.75|45.05|28
1655222000000|2022-06-14 15:53:20|45.75|45.05|45.77|45.07|45.8|45.1|45.75|45.05|27
1655222010000|2022-06-14 15:53:30|45.78|45.08|45.79|45.09|45.81|45.11|45.77|45.07|20
1655222020000|2022-06-14 15:53:40|45.8|45.1|45.77|45.07|45.8|45.1|45.76|45.06|23
1655222030000|2022-06-14 15:53:50|45.78|45.08|45.85|45.15|45.87|45.17|45.77|45.07|21
1655222040000|2022-06-14 15:54:00|45.86|45.16|45.85|45.15|45.9|45.2|45.84|45.14|19
1655222050000|2022-06-14 15:54:10|45.83|45.13|45.88|45.18|45.89|45.19|45.83|45.13|17
1655222060000|2022-06-14 15:54:20|45.89|45.19|45.94|45.24|45.94|45.24|45.88|45.18|19
1655222070000|2022-06-14 15:54:30|45.93|45.23|45.88|45.18|45.93|45.23|45.88|45.18|21
1655222080000|2022-06-14 15:54:40|45.89|45.19|45.92|45.22|45.93|45.23|45.88|45.18|22
1655222090000|2022-06-14 15:54:50|45.91|45.21|45.94|45.24|45.94|45.24|45.9|45.2|16
1655222100000|2022-06-14 15:55:00|45.92|45.22|45.91|45.21|45.92|45.22|45.88|45.18|17
1655222110000|2022-06-14 15:55:10|45.92|45.22|45.93|45.23|45.97|45.27|45.92|45.22|15
1655222120000|2022-06-14 15:55:20|45.94|45.24|45.93|45.23|45.97|45.27|45.93|45.23|18
1655222130000|2022-06-14 15:55:30|45.94|45.24|45.89|45.19|45.94|45.24|45.89|45.19|24
1655222140000|2022-06-14 15:55:40|45.9|45.2|45.9|45.2|45.92|45.22|45.89|45.19|20
1655222150000|2022-06-14 15:55:50|45.89|45.19|45.92|45.22|45.94|45.24|45.89|45.19|22
1655222160000|2022-06-14 15:56:00|45.91|45.21|45.94|45.24|45.95|45.25|45.9|45.2|22
1655222170000|2022-06-14 15:56:10|45.93|45.23|45.96|45.26|45.97|45.27|45.93|45.23|18
1655222180000|2022-06-14 15:56:20|45.95|45.25|45.94|45.24|45.96|45.26|45.92|45.22|23
1655222190000|2022-06-14 15:56:30|45.95|45.25|45.93|45.23|45.96|45.26|45.93|45.23|14
1655222200000|2022-06-14 15:56:40|45.95|45.25|45.96|45.26|45.98|45.28|45.93|45.23|24
1655222210000|2022-06-14 15:56:50|45.95|45.25|45.9|45.2|45.96|45.26|45.9|45.2|20
1655222220000|2022-06-14 15:57:00|45.93|45.23|45.99|45.29|46|45.3|45.89|45.19|22
1655222230000|2022-06-14 15:57:10|45.98|45.28|45.88|45.18|46|45.3|45.88|45.18|20
1655222240000|2022-06-14 15:57:20|45.87|45.17|45.91|45.21|45.91|45.21|45.87|45.17|21
1655222250000|2022-06-14 15:57:30|45.9|45.2|45.85|45.15|45.92|45.22|45.84|45.14|25
1655222260000|2022-06-14 15:57:40|45.84|45.14|45.78|45.08|45.86|45.16|45.77|45.07|21
1655222270000|2022-06-14 15:57:50|45.8|45.1|45.79|45.09|45.82|45.12|45.77|45.07|22
1655222280000|2022-06-14 15:58:00|45.78|45.08|45.78|45.08|45.8|45.1|45.75|45.05|27
1655222290000|2022-06-14 15:58:10|45.77|45.07|45.77|45.07|45.81|45.11|45.76|45.06|23
1655222300000|2022-06-14 15:58:20|45.79|45.09|45.8|45.1|45.83|45.13|45.77|45.07|25
1655222310000|2022-06-14 15:58:30|45.82|45.12|45.86|45.16|45.89|45.19|45.8|45.1|28
1655222320000|2022-06-14 15:58:40|45.85|45.15|45.88|45.18|45.9|45.2|45.85|45.15|26
1655222330000|2022-06-14 15:58:50|45.89|45.19|45.87|45.17|45.9|45.2|45.84|45.14|23
1655222340000|2022-06-14 15:59:00|45.86|45.16|45.88|45.18|45.9|45.2|45.86|45.16|22
1655222350000|2022-06-14 15:59:10|45.87|45.17|45.95|45.25|45.99|45.29|45.87|45.17|22
1655222360000|2022-06-14 15:59:20|45.96|45.26|45.95|45.25|45.97|45.27|45.92|45.22|25
1655222370000|2022-06-14 15:59:30|45.93|45.23|45.94|45.24|45.94|45.24|45.91|45.21|19
1655222380000|2022-06-14 15:59:40|45.93|45.23|45.94|45.24|45.98|45.28|45.92|45.22|19
1655222390000|2022-06-14 15:59:50|45.93|45.23|45.93|45.23|45.98|45.28|45.9|45.2|26
1655222400000|2022-06-14 16:00:00|45.91|45.21|45.88|45.18|45.91|45.21|45.88|45.18|20
1655222410000|2022-06-14 16:00:10|45.89|45.19|45.9|45.2|45.94|45.24|45.88|45.18|25
1655222420000|2022-06-14 16:00:20|45.88|45.18|45.84|45.14|45.91|45.21|45.81|45.11|29
1655222430000|2022-06-14 16:00:30|45.81|45.11|45.84|45.14|45.86|45.16|45.8|45.1|21
1655222440000|2022-06-14 16:00:40|45.79|45.09|45.83|45.13|45.84|45.14|45.78|45.08|26
1655222450000|2022-06-14 16:00:50|45.84|45.14|45.84|45.14|45.86|45.16|45.79|45.09|26
1655222460000|2022-06-14 16:01:00|45.81|45.11|45.82|45.12|45.84|45.14|45.77|45.07|23
1655222470000|2022-06-14 16:01:10|45.79|45.09|45.81|45.11|45.86|45.16|45.79|45.09|26
1655222480000|2022-06-14 16:01:20|45.84|45.14|45.85|45.15|45.86|45.16|45.81|45.11|22
1655222490000|2022-06-14 16:01:30|45.84|45.14|45.83|45.13|45.87|45.17|45.81|45.11|22
1655222500000|2022-06-14 16:01:40|45.82|45.12|45.88|45.18|45.93|45.23|45.82|45.12|19
1655222510000|2022-06-14 16:01:50|45.89|45.19|45.91|45.21|45.92|45.22|45.87|45.17|24
1655222520000|2022-06-14 16:02:00|45.89|45.19|45.89|45.19|45.9|45.2|45.85|45.15|17
1655222530000|2022-06-14 16:02:10|45.86|45.16|45.93|45.23|45.94|45.24|45.86|45.16|20
1655222540000|2022-06-14 16:02:20|45.91|45.21|45.97|45.27|45.97|45.27|45.9|45.2|23
1655222550000|2022-06-14 16:02:30|45.95|45.25|46.01|45.31|46.03|45.33|45.95|45.25|23
1655222560000|2022-06-14 16:02:40|46.02|45.32|46.17|45.47|46.2|45.5|46.01|45.31|27
1655222570000|2022-06-14 16:02:50|46.16|45.46|46.13|45.43|46.17|45.47|46.12|45.42|20
1655222580000|2022-06-14 16:03:00|46.14|45.44|46.12|45.42|46.17|45.47|46.11|45.41|23
1655222590000|2022-06-14 16:03:10|46.11|45.41|46.03|45.33|46.14|45.44|46.03|45.33|27
1655222600000|2022-06-14 16:03:20|46.05|45.35|45.89|45.19|46.05|45.35|45.89|45.19|25
1655222610000|2022-06-14 16:03:30|45.9|45.2|45.86|45.16|45.95|45.25|45.84|45.14|29
1655222620000|2022-06-14 16:03:40|45.85|45.15|45.78|45.08|45.86|45.16|45.74|45.04|34
1655222630000|2022-06-14 16:03:50|45.79|45.09|45.85|45.15|45.94|45.24|45.78|45.08|32
1655222640000|2022-06-14 16:04:00|45.86|45.16|45.84|45.14|45.89|45.19|45.84|45.14|16
1655222650000|2022-06-14 16:04:10|45.86|45.16|45.8|45.1|45.88|45.18|45.76|45.06|25
1655222660000|2022-06-14 16:04:20|45.79|45.09|45.82|45.12|45.83|45.13|45.77|45.07|32
1655222670000|2022-06-14 16:04:30|45.79|45.09|45.89|45.19|45.89|45.19|45.78|45.08|23
1655222680000|2022-06-14 16:04:40|45.87|45.17|45.79|45.09|45.89|45.19|45.74|45.04|31
1655222690000|2022-06-14 16:04:50|45.81|45.11|45.8|45.1|45.83|45.13|45.78|45.08|31
1655222700000|2022-06-14 16:05:00|45.79|45.09|45.78|45.08|45.82|45.12|45.74|45.04|25
1655222710000|2022-06-14 16:05:10|45.77|45.07|45.78|45.08|45.8|45.1|45.76|45.06|21
1655222720000|2022-06-14 16:05:20|45.77|45.07|45.81|45.11|45.81|45.11|45.77|45.07|22
1655222730000|2022-06-14 16:05:30|45.8|45.1|45.73|45.03|45.8|45.1|45.73|45.03|24
1655222740000|2022-06-14 16:05:40|45.72|45.02|45.76|45.06|45.78|45.08|45.72|45.02|21
1655222750000|2022-06-14 16:05:50|45.75|45.05|45.75|45.05|45.79|45.09|45.71|45.01|25
1655222760000|2022-06-14 16:06:00|45.76|45.06|45.73|45.03|45.76|45.06|45.7|45|23
1655222770000|2022-06-14 16:06:10|45.71|45.01|45.59|44.89|45.73|45.03|45.58|44.88|20
1655222780000|2022-06-14 16:06:20|45.58|44.88|45.6|44.9|45.61|44.91|45.58|44.88|17
1655222790000|2022-06-14 16:06:30|45.59|44.89|45.66|44.96|45.67|44.97|45.59|44.89|21
1655222800000|2022-06-14 16:06:40|45.67|44.97|45.73|45.03|45.75|45.05|45.67|44.97|18
1655222810000|2022-06-14 16:06:50|45.72|45.02|45.71|45.01|45.72|45.02|45.69|44.99|18
1655222820000|2022-06-14 16:07:00|45.7|45|45.71|45.01|45.74|45.04|45.7|45|17
1655222830000|2022-06-14 16:07:10|45.72|45.02|45.7|45|45.72|45.02|45.68|44.98|15
1655222840000|2022-06-14 16:07:20|45.69|44.99|45.58|44.88|45.71|45.01|45.58|44.88|19
1655222850000|2022-06-14 16:07:30|45.59|44.89|45.59|44.89|45.62|44.92|45.57|44.87|20
1655222860000|2022-06-14 16:07:40|45.61|44.91|45.58|44.88|45.61|44.91|45.56|44.86|22
1655222870000|2022-06-14 16:07:50|45.57|44.87|45.55|44.85|45.59|44.89|45.55|44.85|19
1655222880000|2022-06-14 16:08:00|45.56|44.86|45.56|44.86|45.57|44.87|45.52|44.82|24
1655222890000|2022-06-14 16:08:10|45.57|44.87|45.62|44.92|45.63|44.93|45.55|44.85|23
1655222900000|2022-06-14 16:08:20|45.63|44.93|45.63|44.93|45.65|44.95|45.62|44.92|25
1655222910000|2022-06-14 16:08:30|45.64|44.94|45.66|44.96|45.68|44.98|45.63|44.93|17
1655222920000|2022-06-14 16:08:40|45.67|44.97|45.68|44.98|45.7|45|45.64|44.94|18
1655222930000|2022-06-14 16:08:50|45.69|44.99|45.66|44.96|45.7|45|45.66|44.96|18
1655222940000|2022-06-14 16:09:00|45.67|44.97|45.69|44.99|45.71|45.01|45.67|44.97|18
1655222950000|2022-06-14 16:09:10|45.68|44.98|45.7|45|45.71|45.01|45.67|44.97|16
1655222960000|2022-06-14 16:09:20|45.69|44.99|45.7|45|45.7|45|45.67|44.97|16
1655222970000|2022-06-14 16:09:30|45.71|45.01|45.78|45.08|45.78|45.08|45.71|45.01|16
1655222980000|2022-06-14 16:09:40|45.77|45.07|45.72|45.02|45.79|45.09|45.72|45.02|23
1655222990000|2022-06-14 16:09:50|45.71|45.01|45.86|45.16|45.89|45.19|45.71|45.01|22
1655223000000|2022-06-14 16:10:00|45.88|45.18|45.93|45.23|45.93|45.23|45.84|45.14|31
1655223010000|2022-06-14 16:10:10|45.89|45.19|45.9|45.2|45.93|45.23|45.89|45.19|20
1655223020000|2022-06-14 16:10:20|45.89|45.19|45.87|45.17|45.92|45.22|45.87|45.17|17
1655223030000|2022-06-14 16:10:30|45.88|45.18|45.87|45.17|45.92|45.22|45.84|45.14|24
1655223040000|2022-06-14 16:10:40|45.85|45.15|45.86|45.16|45.88|45.18|45.83|45.13|27
1655223050000|2022-06-14 16:10:50|45.84|45.14|45.88|45.18|45.91|45.21|45.83|45.13|20
1655223060000|2022-06-14 16:11:00|45.89|45.19|45.88|45.18|45.91|45.21|45.86|45.16|23
1655223070000|2022-06-14 16:11:10|45.84|45.14|45.86|45.16|45.88|45.18|45.84|45.14|15
1655223080000|2022-06-14 16:11:20|45.85|45.15|45.86|45.16|45.87|45.17|45.85|45.15|19
1655223090000|2022-06-14 16:11:30|45.85|45.15|45.85|45.15|45.88|45.18|45.82|45.12|20
1655223100000|2022-06-14 16:11:40|45.84|45.14|45.82|45.12|45.86|45.16|45.82|45.12|14
1655223110000|2022-06-14 16:11:50|45.84|45.14|45.78|45.08|45.84|45.14|45.78|45.08|19
1655223120000|2022-06-14 16:12:00|45.79|45.09|45.78|45.08|45.81|45.11|45.76|45.06|22
1655223130000|2022-06-14 16:12:10|45.76|45.06|45.77|45.07|45.79|45.09|45.75|45.05|18
1655223140000|2022-06-14 16:12:20|45.81|45.11|45.75|45.05|45.81|45.11|45.75|45.05|20
1655223150000|2022-06-14 16:12:30|45.78|45.08|45.78|45.08|45.81|45.11|45.75|45.05|15
1655223160000|2022-06-14 16:12:40|45.79|45.09|45.77|45.07|45.79|45.09|45.74|45.04|19
1655223170000|2022-06-14 16:12:50|45.74|45.04|45.82|45.12|45.82|45.12|45.74|45.04|23
1655223180000|2022-06-14 16:13:00|45.81|45.11|45.8|45.1|45.84|45.14|45.79|45.09|23
1655223190000|2022-06-14 16:13:10|45.82|45.12|45.78|45.08|45.84|45.14|45.78|45.08|27
1655223200000|2022-06-14 16:13:20|45.77|45.07|45.79|45.09|45.81|45.11|45.77|45.07|24
1655223210000|2022-06-14 16:13:30|45.8|45.1|45.82|45.12|45.82|45.12|45.76|45.06|16
1655223220000|2022-06-14 16:13:40|45.81|45.11|45.82|45.12|45.84|45.14|45.81|45.11|18
1655223230000|2022-06-14 16:13:50|45.81|45.11|45.82|45.12|45.84|45.14|45.8|45.1|19
1655223240000|2022-06-14 16:14:00|45.8|45.1|45.8|45.1|45.83|45.13|45.76|45.06|18
1655223250000|2022-06-14 16:14:10|45.78|45.08|45.8|45.1|45.82|45.12|45.77|45.07|22
1655223260000|2022-06-14 16:14:20|45.78|45.08|45.79|45.09|45.81|45.11|45.77|45.07|22
1655223270000|2022-06-14 16:14:30|45.77|45.07|45.78|45.08|45.79|45.09|45.76|45.06|15
1655223280000|2022-06-14 16:14:40|45.76|45.06|45.64|44.94|45.79|45.09|45.64|44.94|24
1655223290000|2022-06-14 16:14:50|45.65|44.95|45.64|44.94|45.66|44.96|45.63|44.93|17
1655223300000|2022-06-14 16:15:00|45.63|44.93|45.61|44.91|45.65|44.95|45.61|44.91|15
1655223310000|2022-06-14 16:15:10|45.6|44.9|45.62|44.92|45.62|44.92|45.57|44.87|16
1655223320000|2022-06-14 16:15:20|45.59|44.89|45.64|44.94|45.65|44.95|45.59|44.89|16
1655223330000|2022-06-14 16:15:30|45.63|44.93|45.69|44.99|45.7|45|45.63|44.93|18
1655223340000|2022-06-14 16:15:40|45.7|45|45.76|45.06|45.76|45.06|45.7|45|22
1655223350000|2022-06-14 16:15:50|45.75|45.05|45.76|45.06|45.79|45.09|45.75|45.05|17
1655223360000|2022-06-14 16:16:00|45.75|45.05|45.75|45.05|45.78|45.08|45.73|45.03|19
1655223370000|2022-06-14 16:16:10|45.73|45.03|45.75|45.05|45.75|45.05|45.73|45.03|9
1655223380000|2022-06-14 16:16:20|45.74|45.04|45.71|45.01|45.75|45.05|45.69|44.99|18
1655223390000|2022-06-14 16:16:30|45.72|45.02|45.72|45.02|45.73|45.03|45.7|45|14
1655223400000|2022-06-14 16:16:40|45.71|45.01|45.69|44.99|45.73|45.03|45.69|44.99|11
1655223410000|2022-06-14 16:16:50|45.7|45|45.74|45.04|45.74|45.04|45.7|45|19
1655223420000|2022-06-14 16:17:00|45.75|45.05|45.75|45.05|45.75|45.05|45.73|45.03|13
1655223430000|2022-06-14 16:17:10|45.76|45.06|45.74|45.04|45.78|45.08|45.74|45.04|16
1655223440000|2022-06-14 16:17:20|45.75|45.05|45.75|45.05|45.76|45.06|45.72|45.02|19
1655223450000|2022-06-14 16:17:30|45.74|45.04|45.74|45.04|45.76|45.06|45.72|45.02|24
1655223460000|2022-06-14 16:17:40|45.7|45|45.78|45.08|45.78|45.08|45.7|45|19
1655223470000|2022-06-14 16:17:50|45.79|45.09|45.75|45.05|45.8|45.1|45.74|45.04|22
1655223480000|2022-06-14 16:18:00|45.74|45.04|45.76|45.06|45.77|45.07|45.74|45.04|23
1655223490000|2022-06-14 16:18:10|45.77|45.07|45.77|45.07|45.78|45.08|45.7|45|23
1655223500000|2022-06-14 16:18:20|45.78|45.08|45.75|45.05|45.79|45.09|45.74|45.04|27
1655223510000|2022-06-14 16:18:30|45.76|45.06|45.74|45.04|45.77|45.07|45.71|45.01|21
1655223520000|2022-06-14 16:18:40|45.71|45.01|45.75|45.05|45.76|45.06|45.68|44.98|23
1655223530000|2022-06-14 16:18:50|45.72|45.02|45.69|44.99|45.75|45.05|45.69|44.99|26
1655223540000|2022-06-14 16:19:00|45.7|45|45.77|45.07|45.77|45.07|45.69|44.99|26
1655223550000|2022-06-14 16:19:10|45.74|45.04|45.81|45.11|45.83|45.13|45.74|45.04|26
1655223560000|2022-06-14 16:19:20|45.8|45.1|45.79|45.09|45.83|45.13|45.78|45.08|20
1655223570000|2022-06-14 16:19:30|45.8|45.1|45.81|45.11|45.83|45.13|45.78|45.08|28
1655223580000|2022-06-14 16:19:40|45.8|45.1|45.79|45.09|45.82|45.12|45.79|45.09|18
1655223590000|2022-06-14 16:19:50|45.8|45.1|45.81|45.11|45.81|45.11|45.79|45.09|21
1655223600000|2022-06-14 16:20:00|45.82|45.12|45.83|45.13|45.83|45.13|45.8|45.1|12
1655223610000|2022-06-14 16:20:10|45.82|45.12|45.85|45.15|45.9|45.2|45.82|45.12|20
1655223620000|2022-06-14 16:20:20|45.88|45.18|45.82|45.12|45.88|45.18|45.79|45.09|19
1655223630000|2022-06-14 16:20:30|45.8|45.1|45.81|45.11|45.84|45.14|45.79|45.09|22
1655223640000|2022-06-14 16:20:40|45.79|45.09|45.78|45.08|45.82|45.12|45.77|45.07|28
1655223650000|2022-06-14 16:20:50|45.76|45.06|45.62|44.92|45.8|45.1|45.62|44.92|27
1655223660000|2022-06-14 16:21:00|45.63|44.93|45.62|44.92|45.67|44.97|45.6|44.9|20
1655223670000|2022-06-14 16:21:10|45.61|44.91|45.6|44.9|45.61|44.91|45.59|44.89|19
1655223680000|2022-06-14 16:21:20|45.58|44.88|45.52|44.82|45.6|44.9|45.52|44.82|22
1655223690000|2022-06-14 16:21:30|45.53|44.83|45.58|44.88|45.58|44.88|45.51|44.81|25
1655223700000|2022-06-14 16:21:40|45.55|44.85|45.57|44.87|45.59|44.89|45.52|44.82|24
1655223710000|2022-06-14 16:21:50|45.58|44.88|45.58|44.88|45.59|44.89|45.56|44.86|20
1655223720000|2022-06-14 16:22:00|45.56|44.86|45.6|44.9|45.6|44.9|45.56|44.86|22
1655223730000|2022-06-14 16:22:10|45.56|44.86|45.59|44.89|45.59|44.89|45.56|44.86|23
1655223740000|2022-06-14 16:22:20|45.58|44.88|45.59|44.89|45.59|44.89|45.56|44.86|23
1655223750000|2022-06-14 16:22:30|45.56|44.86|45.58|44.88|45.59|44.89|45.54|44.84|18
1655223760000|2022-06-14 16:22:40|45.57|44.87|45.58|44.88|45.59|44.89|45.55|44.85|13
1655223770000|2022-06-14 16:22:50|45.55|44.85|45.57|44.87|45.59|44.89|45.55|44.85|14
1655223780000|2022-06-14 16:23:00|45.55|44.85|45.57|44.87|45.6|44.9|45.54|44.84|22
1655223790000|2022-06-14 16:23:10|45.56|44.86|45.57|44.87|45.6|44.9|45.54|44.84|20
1655223800000|2022-06-14 16:23:20|45.55|44.85|45.6|44.9|45.6|44.9|45.55|44.85|20
1655223810000|2022-06-14 16:23:30|45.61|44.91|45.61|44.91|45.62|44.92|45.59|44.89|16
1655223820000|2022-06-14 16:23:40|45.6|44.9|45.58|44.88|45.6|44.9|45.56|44.86|21
1655223830000|2022-06-14 16:23:50|45.59|44.89|45.59|44.89|45.6|44.9|45.56|44.86|19
1655223840000|2022-06-14 16:24:00|45.58|44.88|45.57|44.87|45.61|44.91|45.55|44.85|22
1655223850000|2022-06-14 16:24:10|45.55|44.85|45.47|44.77|45.55|44.85|45.45|44.75|21
1655223860000|2022-06-14 16:24:20|45.46|44.76|45.48|44.78|45.49|44.79|45.45|44.75|15
1655223870000|2022-06-14 16:24:30|45.47|44.77|45.45|44.75|45.48|44.78|45.42|44.72|25
1655223880000|2022-06-14 16:24:40|45.44|44.74|45.45|44.75|45.47|44.77|45.43|44.73|20
1655223890000|2022-06-14 16:24:50|45.49|44.79|45.5|44.8|45.54|44.84|45.45|44.75|20
1655223900000|2022-06-14 16:25:00|45.49|44.79|45.47|44.77|45.52|44.82|45.47|44.77|13
1655223910000|2022-06-14 16:25:10|45.46|44.76|45.42|44.72|45.47|44.77|45.37|44.67|22
1655223920000|2022-06-14 16:25:20|45.41|44.71|45.42|44.72|45.44|44.74|45.4|44.7|15
1655223930000|2022-06-14 16:25:30|45.43|44.73|45.57|44.87|45.6|44.9|45.43|44.73|21
1655223940000|2022-06-14 16:25:40|45.58|44.88|45.6|44.9|45.6|44.9|45.57|44.87|21
1655223950000|2022-06-14 16:25:50|45.57|44.87|45.61|44.91|45.61|44.91|45.57|44.87|22
1655223960000|2022-06-14 16:26:00|45.6|44.9|45.59|44.89|45.61|44.91|45.57|44.87|21
1655223970000|2022-06-14 16:26:10|45.6|44.9|45.61|44.91|45.62|44.92|45.57|44.87|22
1655223980000|2022-06-14 16:26:20|45.58|44.88|45.61|44.91|45.61|44.91|45.57|44.87|22
1655223990000|2022-06-14 16:26:30|45.6|44.9|45.59|44.89|45.6|44.9|45.57|44.87|11
1655224000000|2022-06-14 16:26:40|45.58|44.88|45.64|44.94|45.64|44.94|45.58|44.88|16
1655224010000|2022-06-14 16:26:50|45.63|44.93|45.6|44.9|45.64|44.94|45.58|44.88|22
1655224020000|2022-06-14 16:27:00|45.58|44.88|45.61|44.91|45.61|44.91|45.58|44.88|11
1655224030000|2022-06-14 16:27:10|45.6|44.9|45.58|44.88|45.63|44.93|45.58|44.88|15
1655224040000|2022-06-14 16:27:20|45.57|44.87|45.58|44.88|45.59|44.89|45.57|44.87|15
1655224050000|2022-06-14 16:27:30|45.59|44.89|45.58|44.88|45.59|44.89|45.56|44.86|14
1655224060000|2022-06-14 16:27:40|45.59|44.89|45.63|44.93|45.64|44.94|45.59|44.89|13
1655224070000|2022-06-14 16:27:50|45.6|44.9|45.57|44.87|45.6|44.9|45.54|44.84|18
1655224080000|2022-06-14 16:28:00|45.56|44.86|45.6|44.9|45.6|44.9|45.56|44.86|15
1655224090000|2022-06-14 16:28:10|45.59|44.89|45.7|45|45.72|45.02|45.59|44.89|15
1655224100000|2022-06-14 16:28:20|45.68|44.98|45.69|44.99|45.71|45.01|45.67|44.97|21
1655224110000|2022-06-14 16:28:30|45.71|45.01|45.67|44.97|45.71|45.01|45.64|44.94|17
1655224120000|2022-06-14 16:28:40|45.69|44.99|45.73|45.03|45.74|45.04|45.69|44.99|18
1655224130000|2022-06-14 16:28:50|45.71|45.01|45.54|44.84|45.73|45.03|45.54|44.84|20
1655224140000|2022-06-14 16:29:00|45.53|44.83|45.55|44.85|45.58|44.88|45.53|44.83|17
1655224150000|2022-06-14 16:29:10|45.56|44.86|45.56|44.86|45.57|44.87|45.55|44.85|7
1655224160000|2022-06-14 16:29:20|45.55|44.85|45.57|44.87|45.58|44.88|45.55|44.85|13
1655224170000|2022-06-14 16:29:30|45.56|44.86|45.57|44.87|45.57|44.87|45.55|44.85|12
1655224180000|2022-06-14 16:29:40|45.56|44.86|45.55|44.85|45.56|44.86|45.55|44.85|14
1655224190000|2022-06-14 16:29:50|45.56|44.86|45.55|44.85|45.57|44.87|45.54|44.84|14
1655224200000|2022-06-14 16:30:00|45.54|44.84|45.55|44.85|45.59|44.89|45.54|44.84|16
1655224210000|2022-06-14 16:30:10|45.54|44.84|45.5|44.8|45.55|44.85|45.49|44.79|19
1655224220000|2022-06-14 16:30:20|45.48|44.78|45.49|44.79|45.49|44.79|45.47|44.77|13
1655224230000|2022-06-14 16:30:30|45.46|44.76|45.54|44.84|45.55|44.85|45.46|44.76|15
1655224240000|2022-06-14 16:30:40|45.55|44.85|45.58|44.88|45.58|44.88|45.54|44.84|19
1655224250000|2022-06-14 16:30:50|45.56|44.86|45.63|44.93|45.63|44.93|45.55|44.85|21
1655224260000|2022-06-14 16:31:00|45.64|44.94|45.67|44.97|45.69|44.99|45.63|44.93|16
1655224270000|2022-06-14 16:31:10|45.68|44.98|45.62|44.92|45.68|44.98|45.62|44.92|26
1655224280000|2022-06-14 16:31:20|45.61|44.91|45.61|44.91|45.62|44.92|45.58|44.88|18
1655224290000|2022-06-14 16:31:30|45.6|44.9|45.58|44.88|45.6|44.9|45.56|44.86|28
1655224300000|2022-06-14 16:31:40|45.59|44.89|45.59|44.89|45.61|44.91|45.57|44.87|17
1655224310000|2022-06-14 16:31:50|45.61|44.91|45.59|44.89|45.61|44.91|45.57|44.87|20
1655224320000|2022-06-14 16:32:00|45.58|44.88|45.54|44.84|45.58|44.88|45.5|44.8|17
1655224330000|2022-06-14 16:32:10|45.52|44.82|45.54|44.84|45.6|44.9|45.5|44.8|24
1655224340000|2022-06-14 16:32:20|45.52|44.82|45.54|44.84|45.54|44.84|45.51|44.81|23
1655224350000|2022-06-14 16:32:30|45.55|44.85|45.5|44.8|45.55|44.85|45.48|44.78|21
1655224360000|2022-06-14 16:32:40|45.49|44.79|45.41|44.71|45.5|44.8|45.4|44.7|27
1655224370000|2022-06-14 16:32:50|45.42|44.72|45.44|44.74|45.45|44.75|45.41|44.71|22
1655224380000|2022-06-14 16:33:00|45.45|44.75|45.48|44.78|45.48|44.78|45.43|44.73|24
1655224390000|2022-06-14 16:33:10|45.49|44.79|45.5|44.8|45.52|44.82|45.47|44.77|15
1655224400000|2022-06-14 16:33:20|45.51|44.81|45.49|44.79|45.54|44.84|45.49|44.79|20
1655224410000|2022-06-14 16:33:30|45.5|44.8|45.54|44.84|45.54|44.84|45.49|44.79|18
1655224420000|2022-06-14 16:33:40|45.55|44.85|45.53|44.83|45.57|44.87|45.52|44.82|15
1655224430000|2022-06-14 16:33:50|45.54|44.84|45.53|44.83|45.54|44.84|45.52|44.82|13
1655224440000|2022-06-14 16:34:00|45.52|44.82|45.52|44.82|45.54|44.84|45.5|44.8|20
1655224450000|2022-06-14 16:34:10|45.51|44.81|45.52|44.82|45.53|44.83|45.51|44.81|14
1655224460000|2022-06-14 16:34:20|45.51|44.81|45.52|44.82|45.53|44.83|45.48|44.78|18
1655224470000|2022-06-14 16:34:30|45.5|44.8|45.5|44.8|45.51|44.81|45.49|44.79|18
1655224480000|2022-06-14 16:34:40|45.49|44.79|45.51|44.81|45.52|44.82|45.49|44.79|15
1655224490000|2022-06-14 16:34:50|45.52|44.82|45.53|44.83|45.55|44.85|45.5|44.8|26
1655224500000|2022-06-14 16:35:00|45.52|44.82|45.49|44.79|45.53|44.83|45.49|44.79|13
1655224510000|2022-06-14 16:35:10|45.5|44.8|45.48|44.78|45.52|44.82|45.46|44.76|19
1655224520000|2022-06-14 16:35:20|45.47|44.77|45.5|44.8|45.5|44.8|45.47|44.77|18
1655224530000|2022-06-14 16:35:30|45.49|44.79|45.5|44.8|45.5|44.8|45.48|44.78|19
1655224540000|2022-06-14 16:35:40|45.48|44.78|45.41|44.71|45.5|44.8|45.38|44.68|26
1655224550000|2022-06-14 16:35:50|45.42|44.72|45.4|44.7|45.42|44.72|45.37|44.67|20
1655224560000|2022-06-14 16:36:00|45.39|44.69|45.43|44.73|45.44|44.74|45.37|44.67|22
1655224570000|2022-06-14 16:36:10|45.38|44.68|45.33|44.63|45.43|44.73|45.32|44.62|19
1655224580000|2022-06-14 16:36:20|45.32|44.62|45.36|44.66|45.37|44.67|45.29|44.59|14
1655224590000|2022-06-14 16:36:30|45.37|44.67|45.31|44.61|45.39|44.69|45.3|44.6|22
1655224600000|2022-06-14 16:36:40|45.28|44.58|45.29|44.59|45.29|44.59|45.25|44.55|26
1655224610000|2022-06-14 16:36:50|45.3|44.6|45.33|44.63|45.34|44.64|45.28|44.58|25
1655224620000|2022-06-14 16:37:00|45.32|44.62|45.32|44.62|45.34|44.64|45.31|44.61|17
1655224630000|2022-06-14 16:37:10|45.31|44.61|45.34|44.64|45.36|44.66|45.29|44.59|25
1655224640000|2022-06-14 16:37:20|45.32|44.62|45.32|44.62|45.34|44.64|45.28|44.58|23
1655224650000|2022-06-14 16:37:30|45.3|44.6|45.31|44.61|45.34|44.64|45.3|44.6|17
1655224660000|2022-06-14 16:37:40|45.3|44.6|45.31|44.61|45.35|44.65|45.26|44.56|26
1655224670000|2022-06-14 16:37:50|45.3|44.6|45.3|44.6|45.32|44.62|45.25|44.55|20
1655224680000|2022-06-14 16:38:00|45.29|44.59|45.31|44.61|45.31|44.61|45.25|44.55|23
1655224690000|2022-06-14 16:38:10|45.29|44.59|45.23|44.53|45.29|44.59|45.23|44.53|19
1655224700000|2022-06-14 16:38:20|45.22|44.52|45.24|44.54|45.26|44.56|45.21|44.51|22
1655224710000|2022-06-14 16:38:30|45.22|44.52|45.25|44.55|45.25|44.55|45.22|44.52|20
1655224720000|2022-06-14 16:38:40|45.27|44.57|45.26|44.56|45.28|44.58|45.23|44.53|20
1655224730000|2022-06-14 16:38:50|45.25|44.55|45.25|44.55|45.29|44.59|45.23|44.53|19
1655224740000|2022-06-14 16:39:00|45.27|44.57|45.29|44.59|45.29|44.59|45.24|44.54|18
1655224750000|2022-06-14 16:39:10|45.27|44.57|45.28|44.58|45.3|44.6|45.24|44.54|20
1655224760000|2022-06-14 16:39:20|45.27|44.57|45.28|44.58|45.29|44.59|45.24|44.54|17
1655224770000|2022-06-14 16:39:30|45.26|44.56|45.26|44.56|45.29|44.59|45.26|44.56|17
1655224780000|2022-06-14 16:39:40|45.27|44.57|45.25|44.55|45.27|44.57|45.25|44.55|14
1655224790000|2022-06-14 16:39:50|45.26|44.56|45.27|44.57|45.28|44.58|45.25|44.55|10
1655224800000|2022-06-14 16:40:00|45.26|44.56|45.3|44.6|45.3|44.6|45.26|44.56|23
1655224810000|2022-06-14 16:40:10|45.26|44.56|45.26|44.56|45.32|44.62|45.24|44.54|23
1655224820000|2022-06-14 16:40:20|45.25|44.55|45.22|44.52|45.28|44.58|45.21|44.51|17
1655224830000|2022-06-14 16:40:30|45.24|44.54|45.23|44.53|45.25|44.55|45.2|44.5|20
1655224840000|2022-06-14 16:40:40|45.2|44.5|45.23|44.53|45.24|44.54|45.2|44.5|17
1655224850000|2022-06-14 16:40:50|45.24|44.54|45.26|44.56|45.28|44.58|45.23|44.53|16
1655224860000|2022-06-14 16:41:00|45.27|44.57|45.28|44.58|45.31|44.61|45.27|44.57|20
1655224870000|2022-06-14 16:41:10|45.29|44.59|45.29|44.59|45.29|44.59|45.28|44.58|11
1655224880000|2022-06-14 16:41:20|45.3|44.6|45.27|44.57|45.31|44.61|45.27|44.57|13
1655224890000|2022-06-14 16:41:30|45.28|44.58|45.28|44.58|45.35|44.65|45.25|44.55|22
1655224900000|2022-06-14 16:41:40|45.31|44.61|45.27|44.57|45.31|44.61|45.27|44.57|24
1655224910000|2022-06-14 16:41:50|45.28|44.58|45.35|44.65|45.36|44.66|45.25|44.55|21
1655224920000|2022-06-14 16:42:00|45.33|44.63|45.29|44.59|45.33|44.63|45.25|44.55|26
1655224930000|2022-06-14 16:42:10|45.27|44.57|45.31|44.61|45.34|44.64|45.27|44.57|25
1655224940000|2022-06-14 16:42:20|45.3|44.6|45.32|44.62|45.34|44.64|45.29|44.59|19
1655224950000|2022-06-14 16:42:30|45.31|44.61|45.35|44.65|45.35|44.65|45.31|44.61|12
1655224960000|2022-06-14 16:42:40|45.34|44.64|45.31|44.61|45.36|44.66|45.31|44.61|21
1655224970000|2022-06-14 16:42:50|45.34|44.64|45.36|44.66|45.37|44.67|45.31|44.61|14
1655224980000|2022-06-14 16:43:00|45.34|44.64|45.33|44.63|45.37|44.67|45.33|44.63|15
1655224990000|2022-06-14 16:43:10|45.39|44.69|45.34|44.64|45.39|44.69|45.32|44.62|21
1655225000000|2022-06-14 16:43:20|45.35|44.65|45.34|44.64|45.36|44.66|45.31|44.61|20
1655225010000|2022-06-14 16:43:30|45.31|44.61|45.32|44.62|45.35|44.65|45.28|44.58|25
1655225020000|2022-06-14 16:43:40|45.31|44.61|45.28|44.58|45.33|44.63|45.27|44.57|21
1655225030000|2022-06-14 16:43:50|45.3|44.6|45.26|44.56|45.3|44.6|45.23|44.53|23
1655225040000|2022-06-14 16:44:00|45.24|44.54|45.23|44.53|45.28|44.58|45.21|44.51|22
1655225050000|2022-06-14 16:44:10|45.24|44.54|45.2|44.5|45.24|44.54|45.19|44.49|13
1655225060000|2022-06-14 16:44:20|45.18|44.48|45.17|44.47|45.2|44.5|45.13|44.43|25
1655225070000|2022-06-14 16:44:30|45.13|44.43|45.18|44.48|45.2|44.5|45.13|44.43|17
1655225080000|2022-06-14 16:44:40|45.19|44.49|45.19|44.49|45.22|44.52|45.17|44.47|16
1655225090000|2022-06-14 16:44:50|45.17|44.47|45.17|44.47|45.2|44.5|45.15|44.45|24
1655225100000|2022-06-14 16:45:00|45.16|44.46|45.19|44.49|45.21|44.51|45.16|44.46|18
1655225110000|2022-06-14 16:45:10|45.21|44.51|45.13|44.43|45.21|44.51|45.12|44.42|17
1655225120000|2022-06-14 16:45:20|45.14|44.44|45.15|44.45|45.17|44.47|45.12|44.42|26
1655225130000|2022-06-14 16:45:30|45.12|44.42|45.07|44.37|45.17|44.47|45.06|44.36|23
1655225140000|2022-06-14 16:45:40|45.09|44.39|45.06|44.36|45.09|44.39|45.06|44.36|12
1655225150000|2022-06-14 16:45:50|45.05|44.35|45.06|44.36|45.07|44.37|45.04|44.34|14
1655225160000|2022-06-14 16:46:00|45.07|44.37|45.12|44.42|45.13|44.43|45.07|44.37|21
1655225170000|2022-06-14 16:46:10|45.13|44.43|45.11|44.41|45.16|44.46|45.09|44.39|21
1655225180000|2022-06-14 16:46:20|45.09|44.39|45.09|44.39|45.11|44.41|45.07|44.37|16
1655225190000|2022-06-14 16:46:30|45.08|44.38|45.09|44.39|45.1|44.4|45.07|44.37|14
1655225200000|2022-06-14 16:46:40|45.08|44.38|45.14|44.44|45.16|44.46|45.07|44.37|22
1655225210000|2022-06-14 16:46:50|45.16|44.46|45.15|44.45|45.17|44.47|45.13|44.43|23
1655225220000|2022-06-14 16:47:00|45.14|44.44|45.16|44.46|45.17|44.47|45.13|44.43|20
1655225230000|2022-06-14 16:47:10|45.19|44.49|45.22|44.52|45.22|44.52|45.17|44.47|16
1655225240000|2022-06-14 16:47:20|45.21|44.51|45.17|44.47|45.23|44.53|45.17|44.47|21
1655225250000|2022-06-14 16:47:30|45.18|44.48|45.21|44.51|45.21|44.51|45.17|44.47|13
1655225260000|2022-06-14 16:47:40|45.22|44.52|45.22|44.52|45.23|44.53|45.21|44.51|10
1655225270000|2022-06-14 16:47:50|45.24|44.54|45.19|44.49|45.24|44.54|45.17|44.47|18
1655225280000|2022-06-14 16:48:00|45.2|44.5|45.21|44.51|45.21|44.51|45.19|44.49|8
1655225290000|2022-06-14 16:48:10|45.2|44.5|45.2|44.5|45.21|44.51|45.19|44.49|15
1655225300000|2022-06-14 16:48:20|45.21|44.51|45.2|44.5|45.22|44.52|45.19|44.49|8
1655225310000|2022-06-14 16:48:30|45.19|44.49|45.19|44.49|45.22|44.52|45.18|44.48|13
1655225320000|2022-06-14 16:48:40|45.2|44.5|45.21|44.51|45.23|44.53|45.19|44.49|19
1655225330000|2022-06-14 16:48:50|45.2|44.5|45.19|44.49|45.23|44.53|45.18|44.48|19
1655225340000|2022-06-14 16:49:00|45.2|44.5|45.21|44.51|45.24|44.54|45.19|44.49|17
1655225350000|2022-06-14 16:49:10|45.22|44.52|45.2|44.5|45.24|44.54|45.2|44.5|24
1655225360000|2022-06-14 16:49:20|45.22|44.52|45.25|44.55|45.25|44.55|45.22|44.52|11
1655225370000|2022-06-14 16:49:30|45.24|44.54|45.27|44.57|45.28|44.58|45.24|44.54|16
1655225380000|2022-06-14 16:49:40|45.26|44.56|45.25|44.55|45.26|44.56|45.23|44.53|16
1655225390000|2022-06-14 16:49:50|45.24|44.54|45.25|44.55|45.28|44.58|45.24|44.54|12
1655225400000|2022-06-14 16:50:00|45.26|44.56|45.23|44.53|45.26|44.56|45.21|44.51|24
1655225410000|2022-06-14 16:50:10|45.24|44.54|45.18|44.48|45.25|44.55|45.18|44.48|25
1655225420000|2022-06-14 16:50:20|45.19|44.49|45.17|44.47|45.19|44.49|45.17|44.47|9
1655225430000|2022-06-14 16:50:30|45.14|44.44|45.18|44.48|45.18|44.48|45.14|44.44|23
1655225440000|2022-06-14 16:50:40|45.16|44.46|45.17|44.47|45.2|44.5|45.15|44.45|23
1655225450000|2022-06-14 16:50:50|45.2|44.5|45.17|44.47|45.2|44.5|45.17|44.47|5
1655225460000|2022-06-14 16:51:00|45.19|44.49|45.17|44.47|45.19|44.49|45.16|44.46|15
1655225470000|2022-06-14 16:51:10|45.18|44.48|45.14|44.44|45.19|44.49|45.13|44.43|26
1655225480000|2022-06-14 16:51:20|45.12|44.42|45.13|44.43|45.15|44.45|45.11|44.41|16
1655225490000|2022-06-14 16:51:30|45.11|44.41|45.13|44.43|45.15|44.45|45.11|44.41|20
1655225500000|2022-06-14 16:51:40|45.14|44.44|45.14|44.44|45.17|44.47|45.11|44.41|17
1655225510000|2022-06-14 16:51:50|45.15|44.45|45.14|44.44|45.16|44.46|45.14|44.44|16
1655225520000|2022-06-14 16:52:00|45.18|44.48|45.13|44.43|45.18|44.48|45.12|44.42|13
1655225530000|2022-06-14 16:52:10|45.12|44.42|45.12|44.42|45.14|44.44|45.12|44.42|14
1655225540000|2022-06-14 16:52:20|45.13|44.43|45.11|44.41|45.14|44.44|45.1|44.4|13
1655225550000|2022-06-14 16:52:30|45.1|44.4|45.1|44.4|45.11|44.41|45.09|44.39|21
1655225560000|2022-06-14 16:52:40|45.11|44.41|45.11|44.41|45.13|44.43|45.09|44.39|10
1655225570000|2022-06-14 16:52:50|45.12|44.42|45.12|44.42|45.13|44.43|45.09|44.39|15
1655225580000|2022-06-14 16:53:00|45.14|44.44|45.11|44.41|45.14|44.44|45.1|44.4|15
1655225590000|2022-06-14 16:53:10|45.12|44.42|45.12|44.42|45.15|44.45|45.1|44.4|19
1655225600000|2022-06-14 16:53:20|45.14|44.44|45.11|44.41|45.14|44.44|45.11|44.41|14
1655225610000|2022-06-14 16:53:30|45.12|44.42|45.11|44.41|45.13|44.43|45.11|44.41|16
1655225620000|2022-06-14 16:53:40|45.12|44.42|45.12|44.42|45.14|44.44|45.11|44.41|19
1655225630000|2022-06-14 16:53:50|45.14|44.44|45.15|44.45|45.15|44.45|45.12|44.42|13
1655225640000|2022-06-14 16:54:00|45.14|44.44|45.14|44.44|45.16|44.46|45.12|44.42|17
1655225650000|2022-06-14 16:54:10|45.16|44.46|45.15|44.45|45.19|44.49|45.14|44.44|21
1655225660000|2022-06-14 16:54:20|45.16|44.46|45.17|44.47|45.18|44.48|45.15|44.45|14
1655225670000|2022-06-14 16:54:30|45.18|44.48|45.18|44.48|45.18|44.48|45.14|44.44|12
1655225680000|2022-06-14 16:54:40|45.2|44.5|45.16|44.46|45.2|44.5|45.14|44.44|18
1655225690000|2022-06-14 16:54:50|45.15|44.45|45.13|44.43|45.16|44.46|45.13|44.43|11
1655225700000|2022-06-14 16:55:00|45.14|44.44|45.17|44.47|45.17|44.47|45.13|44.43|9
1655225710000|2022-06-14 16:55:10|45.14|44.44|45.14|44.44|45.15|44.45|45.11|44.41|18
1655225720000|2022-06-14 16:55:20|45.13|44.43|45.14|44.44|45.14|44.44|45.11|44.41|10
1655225730000|2022-06-14 16:55:30|45.13|44.43|45.13|44.43|45.14|44.44|45.11|44.41|13
1655225740000|2022-06-14 16:55:40|45.12|44.42|45.16|44.46|45.16|44.46|45.12|44.42|7
1655225750000|2022-06-14 16:55:50|45.17|44.47|45.17|44.47|45.19|44.49|45.16|44.46|21
1655225760000|2022-06-14 16:56:00|45.18|44.48|45.19|44.49|45.22|44.52|45.17|44.47|14
1655225770000|2022-06-14 16:56:10|45.16|44.46|45.18|44.48|45.22|44.52|45.16|44.46|18
1655225780000|2022-06-14 16:56:20|45.19|44.49|45.18|44.48|45.19|44.49|45.18|44.48|10
1655225790000|2022-06-14 16:56:30|45.19|44.49|45.23|44.53|45.27|44.57|45.18|44.48|15
1655225800000|2022-06-14 16:56:40|45.24|44.54|45.22|44.52|45.24|44.54|45.22|44.52|20
1655225810000|2022-06-14 16:56:50|45.23|44.53|45.23|44.53|45.25|44.55|45.21|44.51|16
1655225820000|2022-06-14 16:57:00|45.24|44.54|45.23|44.53|45.25|44.55|45.22|44.52|15
1655225830000|2022-06-14 16:57:10|45.22|44.52|45.22|44.52|45.26|44.56|45.22|44.52|16
1655225840000|2022-06-14 16:57:20|45.24|44.54|45.21|44.51|45.27|44.57|45.2|44.5|23
1655225850000|2022-06-14 16:57:30|45.2|44.5|45.18|44.48|45.2|44.5|45.18|44.48|13
1655225860000|2022-06-14 16:57:40|45.19|44.49|45.13|44.43|45.19|44.49|45.13|44.43|17
1655225870000|2022-06-14 16:57:50|45.14|44.44|45.13|44.43|45.15|44.45|45.13|44.43|14
1655225880000|2022-06-14 16:58:00|45.14|44.44|45.13|44.43|45.14|44.44|45.11|44.41|12
1655225890000|2022-06-14 16:58:10|45.14|44.44|45.13|44.43|45.16|44.46|45.1|44.4|24
1655225900000|2022-06-14 16:58:20|45.11|44.41|45.09|44.39|45.13|44.43|45.06|44.36|22
1655225910000|2022-06-14 16:58:30|45.08|44.38|45.07|44.37|45.11|44.41|45.07|44.37|16
1655225920000|2022-06-14 16:58:40|45.06|44.36|45.06|44.36|45.07|44.37|45.04|44.34|20
1655225930000|2022-06-14 16:58:50|45.03|44.33|45.06|44.36|45.07|44.37|45.03|44.33|18
1655225940000|2022-06-14 16:59:00|45.07|44.37|45.06|44.36|45.11|44.41|45.05|44.35|23
1655225950000|2022-06-14 16:59:10|45.04|44.34|45.09|44.39|45.1|44.4|45.04|44.34|20
1655225960000|2022-06-14 16:59:20|45.07|44.37|45.08|44.38|45.09|44.39|45.07|44.37|9
1655225970000|2022-06-14 16:59:30|45.07|44.37|45.17|44.47|45.19|44.49|45.07|44.37|19
1655225980000|2022-06-14 16:59:40|45.18|44.48|45.18|44.48|45.23|44.53|45.16|44.46|18
1655225990000|2022-06-14 16:59:50|45.19|44.49|45.16|44.46|45.21|44.51|45.16|44.46|15
1655226000000|2022-06-14 17:00:00|45.17|44.47|45.18|44.48|45.23|44.53|45.16|44.46|19
1655226010000|2022-06-14 17:00:10|45.2|44.5|45.18|44.48|45.2|44.5|45.17|44.47|23
1655226020000|2022-06-14 17:00:20|45.19|44.49|45.33|44.63|45.35|44.65|45.19|44.49|22
1655226030000|2022-06-14 17:00:30|45.34|44.64|45.46|44.76|45.48|44.78|45.34|44.64|23
1655226040000|2022-06-14 17:00:40|45.5|44.8|45.52|44.82|45.53|44.83|45.45|44.75|22
1655226050000|2022-06-14 17:00:50|45.51|44.81|45.48|44.78|45.54|44.84|45.47|44.77|23
1655226060000|2022-06-14 17:01:00|45.5|44.8|45.47|44.77|45.51|44.81|45.4|44.7|29
1655226070000|2022-06-14 17:01:10|45.48|44.78|45.5|44.8|45.52|44.82|45.46|44.76|18
1655226080000|2022-06-14 17:01:20|45.53|44.83|45.43|44.73|45.53|44.83|45.43|44.73|24
1655226090000|2022-06-14 17:01:30|45.46|44.76|45.44|44.74|45.49|44.79|45.42|44.72|28
1655226100000|2022-06-14 17:01:40|45.47|44.77|45.38|44.68|45.48|44.78|45.38|44.68|25
1655226110000|2022-06-14 17:01:50|45.4|44.7|45.33|44.63|45.4|44.7|45.32|44.62|22
1655226120000|2022-06-14 17:02:00|45.32|44.62|45.3|44.6|45.38|44.68|45.3|44.6|27
1655226130000|2022-06-14 17:02:10|45.33|44.63|45.28|44.58|45.33|44.63|45.27|44.57|13
1655226140000|2022-06-14 17:02:20|45.34|44.64|45.31|44.61|45.34|44.64|45.26|44.56|26
1655226150000|2022-06-14 17:02:30|45.3|44.6|45.29|44.59|45.33|44.63|45.26|44.56|20
1655226160000|2022-06-14 17:02:40|45.31|44.61|45.26|44.56|45.31|44.61|45.26|44.56|19
1655226170000|2022-06-14 17:02:50|45.28|44.58|45.28|44.58|45.32|44.62|45.27|44.57|20
1655226180000|2022-06-14 17:03:00|45.29|44.59|45.29|44.59|45.33|44.63|45.28|44.58|26
1655226190000|2022-06-14 17:03:10|45.32|44.62|45.33|44.63|45.36|44.66|45.29|44.59|27
1655226200000|2022-06-14 17:03:20|45.34|44.64|45.35|44.65|45.36|44.66|45.31|44.61|18
1655226210000|2022-06-14 17:03:30|45.37|44.67|45.45|44.75|45.45|44.75|45.37|44.67|20
1655226220000|2022-06-14 17:03:40|45.46|44.76|45.4|44.7|45.46|44.76|45.4|44.7|17
1655226230000|2022-06-14 17:03:50|45.42|44.72|45.43|44.73|45.46|44.76|45.4|44.7|23
1655226240000|2022-06-14 17:04:00|45.44|44.74|45.49|44.79|45.49|44.79|45.43|44.73|19
1655226250000|2022-06-14 17:04:10|45.5|44.8|45.51|44.81|45.56|44.86|45.49|44.79|16
1655226260000|2022-06-14 17:04:20|45.53|44.83|45.51|44.81|45.53|44.83|45.49|44.79|18
1655226270000|2022-06-14 17:04:30|45.5|44.8|45.49|44.79|45.52|44.82|45.47|44.77|24
1655226280000|2022-06-14 17:04:40|45.5|44.8|45.54|44.84|45.54|44.84|45.49|44.79|18
1655226290000|2022-06-14 17:04:50|45.55|44.85|45.53|44.83|45.56|44.86|45.51|44.81|21
1655226300000|2022-06-14 17:05:00|45.56|44.86|45.52|44.82|45.56|44.86|45.48|44.78|22
1655226310000|2022-06-14 17:05:10|45.51|44.81|45.49|44.79|45.53|44.83|45.49|44.79|22
1655226320000|2022-06-14 17:05:20|45.5|44.8|45.52|44.82|45.54|44.84|45.49|44.79|19
1655226330000|2022-06-14 17:05:30|45.54|44.84|45.54|44.84|45.55|44.85|45.52|44.82|12
1655226340000|2022-06-14 17:05:40|45.55|44.85|45.53|44.83|45.57|44.87|45.52|44.82|13
1655226350000|2022-06-14 17:05:50|45.52|44.82|45.57|44.87|45.58|44.88|45.52|44.82|20
1655226360000|2022-06-14 17:06:00|45.58|44.88|45.56|44.86|45.61|44.91|45.54|44.84|24
1655226370000|2022-06-14 17:06:10|45.58|44.88|45.54|44.84|45.59|44.89|45.54|44.84|21
1655226380000|2022-06-14 17:06:20|45.56|44.86|45.53|44.83|45.57|44.87|45.53|44.83|18
1655226390000|2022-06-14 17:06:30|45.58|44.88|45.52|44.82|45.58|44.88|45.52|44.82|6
1655226400000|2022-06-14 17:06:40|45.58|44.88|45.56|44.86|45.58|44.88|45.53|44.83|16
1655226410000|2022-06-14 17:06:50|45.55|44.85|45.58|44.88|45.58|44.88|45.53|44.83|24
1655226420000|2022-06-14 17:07:00|45.57|44.87|45.56|44.86|45.58|44.88|45.55|44.85|11
1655226430000|2022-06-14 17:07:10|45.55|44.85|45.55|44.85|45.59|44.89|45.55|44.85|22
1655226440000|2022-06-14 17:07:20|45.57|44.87|45.53|44.83|45.57|44.87|45.53|44.83|24
1655226450000|2022-06-14 17:07:30|45.56|44.86|45.54|44.84|45.56|44.86|45.53|44.83|22
1655226460000|2022-06-14 17:07:40|45.55|44.85|45.55|44.85|45.56|44.86|45.54|44.84|15
1655226470000|2022-06-14 17:07:50|45.56|44.86|45.57|44.87|45.58|44.88|45.56|44.86|15
1655226480000|2022-06-14 17:08:00|45.58|44.88|45.61|44.91|45.63|44.93|45.57|44.87|25
1655226490000|2022-06-14 17:08:10|45.64|44.94|45.6|44.9|45.64|44.94|45.59|44.89|19
1655226500000|2022-06-14 17:08:20|45.59|44.89|45.61|44.91|45.64|44.94|45.58|44.88|22
1655226510000|2022-06-14 17:08:30|45.62|44.92|45.6|44.9|45.67|44.97|45.6|44.9|16
1655226520000|2022-06-14 17:08:40|45.62|44.92|45.64|44.94|45.64|44.94|45.6|44.9|18
1655226530000|2022-06-14 17:08:50|45.67|44.97|45.64|44.94|45.71|45.01|45.62|44.92|25
1655226540000|2022-06-14 17:09:00|45.63|44.93|45.64|44.94|45.65|44.95|45.6|44.9|24
1655226550000|2022-06-14 17:09:10|45.66|44.96|45.63|44.93|45.67|44.97|45.62|44.92|23
1655226560000|2022-06-14 17:09:20|45.67|44.97|45.6|44.9|45.67|44.97|45.57|44.87|21
1655226570000|2022-06-14 17:09:30|45.62|44.92|45.61|44.91|45.65|44.95|45.6|44.9|24
1655226580000|2022-06-14 17:09:40|45.63|44.93|45.63|44.93|45.66|44.96|45.61|44.91|19
1655226590000|2022-06-14 17:09:50|45.64|44.94|45.64|44.94|45.68|44.98|45.63|44.93|14
1655226600000|2022-06-14 17:10:00|45.63|44.93|45.63|44.93|45.66|44.96|45.62|44.92|20
1655226610000|2022-06-14 17:10:10|45.65|44.95|45.6|44.9|45.66|44.96|45.6|44.9|19
1655226620000|2022-06-14 17:10:20|45.63|44.93|45.64|44.94|45.66|44.96|45.6|44.9|20
1655226630000|2022-06-14 17:10:30|45.63|44.93|45.61|44.91|45.66|44.96|45.6|44.9|14
1655226640000|2022-06-14 17:10:40|45.62|44.92|45.63|44.93|45.63|44.93|45.6|44.9|18
1655226650000|2022-06-14 17:10:50|45.62|44.92|45.61|44.91|45.64|44.94|45.6|44.9|15
1655226660000|2022-06-14 17:11:00|45.6|44.9|45.62|44.92|45.64|44.94|45.6|44.9|23
1655226670000|2022-06-14 17:11:10|45.6|44.9|45.58|44.88|45.63|44.93|45.58|44.88|16
1655226680000|2022-06-14 17:11:20|45.6|44.9|45.59|44.89|45.6|44.9|45.58|44.88|14
1655226690000|2022-06-14 17:11:30|45.6|44.9|45.58|44.88|45.6|44.9|45.55|44.85|13
1655226700000|2022-06-14 17:11:40|45.59|44.89|45.58|44.88|45.59|44.89|45.54|44.84|15
1655226710000|2022-06-14 17:11:50|45.59|44.89|45.6|44.9|45.63|44.93|45.59|44.89|20
1655226720000|2022-06-14 17:12:00|45.61|44.91|45.54|44.84|45.61|44.91|45.54|44.84|20
1655226730000|2022-06-14 17:12:10|45.57|44.87|45.55|44.85|45.57|44.87|45.53|44.83|18
1655226740000|2022-06-14 17:12:20|45.53|44.83|45.54|44.84|45.58|44.88|45.53|44.83|18
1655226750000|2022-06-14 17:12:30|45.55|44.85|45.57|44.87|45.59|44.89|45.54|44.84|21
1655226760000|2022-06-14 17:12:40|45.56|44.86|45.58|44.88|45.61|44.91|45.55|44.85|19
1655226770000|2022-06-14 17:12:50|45.6|44.9|45.59|44.89|45.63|44.93|45.58|44.88|20
1655226780000|2022-06-14 17:13:00|45.6|44.9|45.59|44.89|45.61|44.91|45.56|44.86|25
1655226790000|2022-06-14 17:13:10|45.58|44.88|45.48|44.78|45.59|44.89|45.48|44.78|21
1655226800000|2022-06-14 17:13:20|45.52|44.82|45.47|44.77|45.52|44.82|45.47|44.77|23
1655226810000|2022-06-14 17:13:30|45.49|44.79|45.5|44.8|45.52|44.82|45.46|44.76|26
1655226820000|2022-06-14 17:13:40|45.48|44.78|45.46|44.76|45.53|44.83|45.45|44.75|23
1655226830000|2022-06-14 17:13:50|45.5|44.8|45.48|44.78|45.52|44.82|45.46|44.76|26
1655226840000|2022-06-14 17:14:00|45.51|44.81|45.44|44.74|45.51|44.81|45.43|44.73|25
1655226850000|2022-06-14 17:14:10|45.47|44.77|45.45|44.75|45.47|44.77|45.42|44.72|23
1655226860000|2022-06-14 17:14:20|45.47|44.77|45.44|44.74|45.49|44.79|45.43|44.73|22
1655226870000|2022-06-14 17:14:30|45.47|44.77|45.44|44.74|45.47|44.77|45.43|44.73|18
1655226880000|2022-06-14 17:14:40|45.46|44.76|45.45|44.75|45.47|44.77|45.43|44.73|20
1655226890000|2022-06-14 17:14:50|45.46|44.76|45.43|44.73|45.46|44.76|45.43|44.73|18
1655226900000|2022-06-14 17:15:00|45.45|44.75|45.45|44.75|45.47|44.77|45.43|44.73|23
1655226910000|2022-06-14 17:15:10|45.44|44.74|45.5|44.8|45.51|44.81|45.43|44.73|24
1655226920000|2022-06-14 17:15:20|45.51|44.81|45.5|44.8|45.51|44.81|45.48|44.78|22
1655226930000|2022-06-14 17:15:30|45.48|44.78|45.49|44.79|45.51|44.81|45.48|44.78|21
1655226940000|2022-06-14 17:15:40|45.5|44.8|45.49|44.79|45.52|44.82|45.48|44.78|22
1655226950000|2022-06-14 17:15:50|45.52|44.82|45.48|44.78|45.53|44.83|45.48|44.78|23
1655226960000|2022-06-14 17:16:00|45.49|44.79|45.51|44.81|45.52|44.82|45.48|44.78|17
1655226970000|2022-06-14 17:16:10|45.52|44.82|45.53|44.83|45.53|44.83|45.5|44.8|23
1655226980000|2022-06-14 17:16:20|45.52|44.82|45.54|44.84|45.55|44.85|45.52|44.82|19
1655226990000|2022-06-14 17:16:30|45.53|44.83|45.54|44.84|45.55|44.85|45.52|44.82|14
1655227000000|2022-06-14 17:16:40|45.55|44.85|45.6|44.9|45.61|44.91|45.53|44.83|20
1655227010000|2022-06-14 17:16:50|45.61|44.91|45.64|44.94|45.65|44.95|45.59|44.89|21
1655227020000|2022-06-14 17:17:00|45.67|44.97|45.65|44.95|45.68|44.98|45.64|44.94|21
1655227030000|2022-06-14 17:17:10|45.66|44.96|45.68|44.98|45.74|45.04|45.66|44.96|28
1655227040000|2022-06-14 17:17:20|45.72|45.02|45.72|45.02|45.76|45.06|45.67|44.97|25
1655227050000|2022-06-14 17:17:30|45.73|45.03|45.71|45.01|45.75|45.05|45.71|45.01|22
1655227060000|2022-06-14 17:17:40|45.72|45.02|45.69|44.99|45.73|45.03|45.69|44.99|16
1655227070000|2022-06-14 17:17:50|45.72|45.02|45.69|44.99|45.72|45.02|45.69|44.99|14
1655227080000|2022-06-14 17:18:00|45.73|45.03|45.69|44.99|45.73|45.03|45.68|44.98|21
1655227090000|2022-06-14 17:18:10|45.72|45.02|45.65|44.95|45.73|45.03|45.65|44.95|21
1655227100000|2022-06-14 17:18:20|45.68|44.98|45.64|44.94|45.68|44.98|45.62|44.92|20
1655227110000|2022-06-14 17:18:30|45.65|44.95|45.58|44.88|45.65|44.95|45.58|44.88|23
1655227120000|2022-06-14 17:18:40|45.6|44.9|45.59|44.89|45.61|44.91|45.58|44.88|13
1655227130000|2022-06-14 17:18:50|45.6|44.9|45.59|44.89|45.64|44.94|45.59|44.89|14
1655227140000|2022-06-14 17:19:00|45.62|44.92|45.56|44.86|45.62|44.92|45.56|44.86|28
1655227150000|2022-06-14 17:19:10|45.6|44.9|45.57|44.87|45.6|44.9|45.55|44.85|22
1655227160000|2022-06-14 17:19:20|45.58|44.88|45.58|44.88|45.61|44.91|45.57|44.87|18
1655227170000|2022-06-14 17:19:30|45.6|44.9|45.58|44.88|45.63|44.93|45.58|44.88|17
1655227180000|2022-06-14 17:19:40|45.62|44.92|45.67|44.97|45.67|44.97|45.58|44.88|20
1655227190000|2022-06-14 17:19:50|45.64|44.94|45.66|44.96|45.68|44.98|45.63|44.93|18
1655227200000|2022-06-14 17:20:00|45.65|44.95|45.66|44.96|45.68|44.98|45.65|44.95|17
1655227210000|2022-06-14 17:20:10|45.68|44.98|45.68|44.98|45.68|44.98|45.65|44.95|12
1655227220000|2022-06-14 17:20:20|45.67|44.97|45.66|44.96|45.68|44.98|45.66|44.96|8
1655227230000|2022-06-14 17:20:30|45.65|44.95|45.64|44.94|45.66|44.96|45.64|44.94|7
1655227240000|2022-06-14 17:20:40|45.65|44.95|45.65|44.95|45.66|44.96|45.64|44.94|11
1655227250000|2022-06-14 17:20:50|45.66|44.96|45.64|44.94|45.66|44.96|45.61|44.91|18
1655227260000|2022-06-14 17:21:00|45.61|44.91|45.47|44.77|45.63|44.93|45.45|44.75|19
1655227270000|2022-06-14 17:21:10|45.46|44.76|45.46|44.76|45.47|44.77|45.45|44.75|15
1655227280000|2022-06-14 17:21:20|45.47|44.77|45.47|44.77|45.48|44.78|45.45|44.75|11
1655227290000|2022-06-14 17:21:30|45.46|44.76|45.5|44.8|45.5|44.8|45.46|44.76|11
1655227300000|2022-06-14 17:21:40|45.49|44.79|45.48|44.78|45.51|44.81|45.48|44.78|9
1655227310000|2022-06-14 17:21:50|45.49|44.79|45.48|44.78|45.49|44.79|45.47|44.77|15
1655227320000|2022-06-14 17:22:00|45.47|44.77|45.49|44.79|45.49|44.79|45.47|44.77|15
1655227330000|2022-06-14 17:22:10|45.48|44.78|45.49|44.79|45.5|44.8|45.48|44.78|8
1655227340000|2022-06-14 17:22:20|45.52|44.82|45.55|44.85|45.57|44.87|45.52|44.82|18
1655227350000|2022-06-14 17:22:30|45.56|44.86|45.53|44.83|45.57|44.87|45.53|44.83|15
1655227360000|2022-06-14 17:22:40|45.55|44.85|45.57|44.87|45.59|44.89|45.52|44.82|17
1655227370000|2022-06-14 17:22:50|45.58|44.88|45.58|44.88|45.61|44.91|45.55|44.85|24
1655227380000|2022-06-14 17:23:00|45.59|44.89|45.62|44.92|45.63|44.93|45.57|44.87|21
1655227390000|2022-06-14 17:23:10|45.63|44.93|45.64|44.94|45.65|44.95|45.6|44.9|22
1655227400000|2022-06-14 17:23:20|45.63|44.93|45.63|44.93|45.66|44.96|45.62|44.92|17
1655227410000|2022-06-14 17:23:30|45.64|44.94|45.65|44.95|45.65|44.95|45.63|44.93|20
1655227420000|2022-06-14 17:23:40|45.66|44.96|45.67|44.97|45.7|45|45.66|44.96|9
1655227430000|2022-06-14 17:23:50|45.68|44.98|45.62|44.92|45.68|44.98|45.62|44.92|16
1655227440000|2022-06-14 17:24:00|45.63|44.93|45.61|44.91|45.63|44.93|45.61|44.91|12
1655227450000|2022-06-14 17:24:10|45.62|44.92|45.62|44.92|45.63|44.93|45.6|44.9|15
1655227460000|2022-06-14 17:24:20|45.61|44.91|45.62|44.92|45.63|44.93|45.61|44.91|11
1655227470000|2022-06-14 17:24:30|45.63|44.93|45.64|44.94|45.66|44.96|45.62|44.92|23
1655227480000|2022-06-14 17:24:40|45.63|44.93|45.65|44.95|45.67|44.97|45.63|44.93|12
1655227490000|2022-06-14 17:24:50|45.66|44.96|45.66|44.96|45.69|44.99|45.65|44.95|13
1655227500000|2022-06-14 17:25:00|45.65|44.95|45.68|44.98|45.71|45.01|45.64|44.94|18
1655227510000|2022-06-14 17:25:10|45.67|44.97|45.66|44.96|45.68|44.98|45.66|44.96|16
1655227520000|2022-06-14 17:25:20|45.67|44.97|45.65|44.95|45.68|44.98|45.64|44.94|18
1655227530000|2022-06-14 17:25:30|45.64|44.94|45.63|44.93|45.66|44.96|45.63|44.93|15
1655227540000|2022-06-14 17:25:40|45.64|44.94|45.67|44.97|45.69|44.99|45.64|44.94|11
1655227550000|2022-06-14 17:25:50|45.66|44.96|45.65|44.95|45.69|44.99|45.64|44.94|16
1655227560000|2022-06-14 17:26:00|45.66|44.96|45.66|44.96|45.67|44.97|45.65|44.95|15
1655227570000|2022-06-14 17:26:10|45.65|44.95|45.63|44.93|45.66|44.96|45.61|44.91|19
1655227580000|2022-06-14 17:26:20|45.62|44.92|45.62|44.92|45.64|44.94|45.62|44.92|15
1655227590000|2022-06-14 17:26:30|45.63|44.93|45.63|44.93|45.63|44.93|45.61|44.91|19
1655227600000|2022-06-14 17:26:40|45.64|44.94|45.63|44.93|45.65|44.95|45.63|44.93|17
1655227610000|2022-06-14 17:26:50|45.64|44.94|45.62|44.92|45.66|44.96|45.62|44.92|16
1655227620000|2022-06-14 17:27:00|45.63|44.93|45.61|44.91|45.63|44.93|45.6|44.9|13
1655227630000|2022-06-14 17:27:10|45.62|44.92|45.6|44.9|45.64|44.94|45.6|44.9|25
1655227640000|2022-06-14 17:27:20|45.61|44.91|45.6|44.9|45.62|44.92|45.59|44.89|15
1655227650000|2022-06-14 17:27:30|45.62|44.92|45.63|44.93|45.63|44.93|45.6|44.9|14
1655227660000|2022-06-14 17:27:40|45.64|44.94|45.65|44.95|45.66|44.96|45.63|44.93|14
1655227670000|2022-06-14 17:27:50|45.66|44.96|45.63|44.93|45.66|44.96|45.61|44.91|15
1655227680000|2022-06-14 17:28:00|45.62|44.92|45.59|44.89|45.64|44.94|45.59|44.89|14
1655227690000|2022-06-14 17:28:10|45.6|44.9|45.6|44.9|45.61|44.91|45.59|44.89|11
1655227700000|2022-06-14 17:28:20|45.62|44.92|45.61|44.91|45.62|44.92|45.59|44.89|18
1655227710000|2022-06-14 17:28:30|45.62|44.92|45.63|44.93|45.65|44.95|45.62|44.92|12
1655227720000|2022-06-14 17:28:40|45.64|44.94|45.59|44.89|45.64|44.94|45.58|44.88|19
1655227730000|2022-06-14 17:28:50|45.58|44.88|45.6|44.9|45.61|44.91|45.57|44.87|20
1655227740000|2022-06-14 17:29:00|45.59|44.89|45.54|44.84|45.59|44.89|45.54|44.84|16
1655227750000|2022-06-14 17:29:10|45.55|44.85|45.56|44.86|45.58|44.88|45.55|44.85|20
1655227760000|2022-06-14 17:29:20|45.55|44.85|45.59|44.89|45.61|44.91|45.55|44.85|14
1655227770000|2022-06-14 17:29:30|45.58|44.88|45.59|44.89|45.61|44.91|45.58|44.88|16
1655227780000|2022-06-14 17:29:40|45.6|44.9|45.58|44.88|45.62|44.92|45.58|44.88|13
1655227790000|2022-06-14 17:29:50|45.56|44.86|45.58|44.88|45.61|44.91|45.56|44.86|16
1655227800000|2022-06-14 17:30:00|45.59|44.89|45.57|44.87|45.59|44.89|45.56|44.86|21
1655227810000|2022-06-14 17:30:10|45.58|44.88|45.64|44.94|45.64|44.94|45.53|44.83|21
1655227820000|2022-06-14 17:30:20|45.62|44.92|45.59|44.89|45.62|44.92|45.57|44.87|24
1655227830000|2022-06-14 17:30:30|45.61|44.91|45.62|44.92|45.63|44.93|45.59|44.89|14
1655227840000|2022-06-14 17:30:40|45.63|44.93|45.64|44.94|45.65|44.95|45.59|44.89|23
1655227850000|2022-06-14 17:30:50|45.63|44.93|45.64|44.94|45.67|44.97|45.63|44.93|18
1655227860000|2022-06-14 17:31:00|45.67|44.97|45.66|44.96|45.69|44.99|45.63|44.93|21
1655227870000|2022-06-14 17:31:10|45.69|44.99|45.65|44.95|45.69|44.99|45.64|44.94|19
1655227880000|2022-06-14 17:31:20|45.67|44.97|45.67|44.97|45.69|44.99|45.64|44.94|22
1655227890000|2022-06-14 17:31:30|45.7|45|45.7|45|45.7|45|45.66|44.96|18
1655227900000|2022-06-14 17:31:40|45.67|44.97|45.68|44.98|45.7|45|45.67|44.97|14
1655227910000|2022-06-14 17:31:50|45.69|44.99|45.69|44.99|45.7|45|45.68|44.98|9
1655227920000|2022-06-14 17:32:00|45.7|45|45.68|44.98|45.72|45.02|45.67|44.97|17
1655227930000|2022-06-14 17:32:10|45.69|44.99|45.56|44.86|45.71|45.01|45.54|44.84|17
1655227940000|2022-06-14 17:32:20|45.55|44.85|45.58|44.88|45.62|44.92|45.55|44.85|18
1655227950000|2022-06-14 17:32:30|45.59|44.89|45.6|44.9|45.62|44.92|45.57|44.87|12
1655227960000|2022-06-14 17:32:40|45.61|44.91|45.6|44.9|45.62|44.92|45.6|44.9|7
1655227970000|2022-06-14 17:32:50|45.61|44.91|45.62|44.92|45.62|44.92|45.61|44.91|4
1655227980000|2022-06-14 17:33:00|45.61|44.91|45.6|44.9|45.62|44.92|45.59|44.89|7
1655227990000|2022-06-14 17:33:10|45.59|44.89|45.57|44.87|45.59|44.89|45.57|44.87|14
1655228000000|2022-06-14 17:33:20|45.58|44.88|45.58|44.88|45.59|44.89|45.56|44.86|20
1655228010000|2022-06-14 17:33:30|45.57|44.87|45.51|44.81|45.57|44.87|45.5|44.8|13
1655228020000|2022-06-14 17:33:40|45.49|44.79|45.48|44.78|45.51|44.81|45.48|44.78|17
1655228030000|2022-06-14 17:33:50|45.47|44.77|45.44|44.74|45.48|44.78|45.43|44.73|17
1655228040000|2022-06-14 17:34:00|45.42|44.72|45.46|44.76|45.47|44.77|45.42|44.72|15
1655228050000|2022-06-14 17:34:10|45.49|44.79|45.46|44.76|45.49|44.79|45.46|44.76|8
1655228060000|2022-06-14 17:34:20|45.47|44.77|45.45|44.75|45.47|44.77|45.45|44.75|11
1655228070000|2022-06-14 17:34:30|45.46|44.76|45.39|44.69|45.47|44.77|45.38|44.68|20
1655228080000|2022-06-14 17:34:40|45.38|44.68|45.31|44.61|45.38|44.68|45.3|44.6|23
1655228090000|2022-06-14 17:34:50|45.3|44.6|45.37|44.67|45.37|44.67|45.3|44.6|23
1655228100000|2022-06-14 17:35:00|45.35|44.65|45.32|44.62|45.37|44.67|45.28|44.58|24
1655228110000|2022-06-14 17:35:10|45.31|44.61|45.29|44.59|45.33|44.63|45.29|44.59|23
1655228120000|2022-06-14 17:35:20|45.3|44.6|45.29|44.59|45.31|44.61|45.28|44.58|21
1655228130000|2022-06-14 17:35:30|45.3|44.6|45.28|44.58|45.3|44.6|45.27|44.57|19
1655228140000|2022-06-14 17:35:40|45.29|44.59|45.34|44.64|45.36|44.66|45.28|44.58|14
1655228150000|2022-06-14 17:35:50|45.33|44.63|45.33|44.63|45.35|44.65|45.33|44.63|19
1655228160000|2022-06-14 17:36:00|45.35|44.65|45.25|44.55|45.35|44.65|45.24|44.54|20
1655228170000|2022-06-14 17:36:10|45.24|44.54|45.32|44.62|45.32|44.62|45.24|44.54|20
1655228180000|2022-06-14 17:36:20|45.33|44.63|45.33|44.63|45.33|44.63|45.31|44.61|14
1655228190000|2022-06-14 17:36:30|45.34|44.64|45.33|44.63|45.35|44.65|45.33|44.63|13
1655228200000|2022-06-14 17:36:40|45.32|44.62|45.31|44.61|45.33|44.63|45.29|44.59|24
1655228210000|2022-06-14 17:36:50|45.32|44.62|45.3|44.6|45.32|44.62|45.28|44.58|17
1655228220000|2022-06-14 17:37:00|45.28|44.58|45.03|44.33|45.28|44.58|45.03|44.33|26
1655228230000|2022-06-14 17:37:10|45.02|44.32|44.99|44.29|45.04|44.34|44.99|44.29|19
1655228240000|2022-06-14 17:37:20|44.98|44.28|44.98|44.28|45.03|44.33|44.96|44.26|29
1655228250000|2022-06-14 17:37:30|44.96|44.26|44.98|44.28|44.98|44.28|44.96|44.26|9
1655228260000|2022-06-14 17:37:40|44.99|44.29|44.96|44.26|45.03|44.33|44.96|44.26|13
1655228270000|2022-06-14 17:37:50|44.97|44.27|44.95|44.25|44.97|44.27|44.94|44.24|19
1655228280000|2022-06-14 17:38:00|44.94|44.24|45.01|44.31|45.01|44.31|44.94|44.24|24
1655228290000|2022-06-14 17:38:10|45|44.3|45|44.3|45.02|44.32|44.98|44.28|18
1655228300000|2022-06-14 17:38:20|45.01|44.31|44.93|44.23|45.01|44.31|44.92|44.22|17
1655228310000|2022-06-14 17:38:30|44.92|44.22|44.93|44.23|44.93|44.23|44.9|44.2|18
1655228320000|2022-06-14 17:38:40|44.91|44.21|44.97|44.27|44.99|44.29|44.91|44.21|17
1655228330000|2022-06-14 17:38:50|44.96|44.26|44.86|44.16|44.97|44.27|44.83|44.13|20
1655228340000|2022-06-14 17:39:00|44.87|44.17|44.94|44.24|45.02|44.32|44.84|44.14|26
1655228350000|2022-06-14 17:39:10|44.92|44.22|45.03|44.33|45.05|44.35|44.88|44.18|25
1655228360000|2022-06-14 17:39:20|45.02|44.32|45|44.3|45.03|44.33|44.97|44.27|23
1655228370000|2022-06-14 17:39:30|45.03|44.33|45.01|44.31|45.03|44.33|45.01|44.31|21
1655228380000|2022-06-14 17:39:40|45.03|44.33|45.02|44.32|45.06|44.36|44.99|44.29|19
1655228390000|2022-06-14 17:39:50|45.03|44.33|45.04|44.34|45.05|44.35|45.02|44.32|17
1655228400000|2022-06-14 17:40:00|45.05|44.35|45.01|44.31|45.08|44.38|45|44.3|22
1655228410000|2022-06-14 17:40:10|45.02|44.32|45.02|44.32|45.05|44.35|45.01|44.31|20
1655228420000|2022-06-14 17:40:20|45.03|44.33|45.08|44.38|45.09|44.39|45.03|44.33|20
1655228430000|2022-06-14 17:40:30|45.1|44.4|45.02|44.32|45.11|44.41|45.02|44.32|21
1655228440000|2022-06-14 17:40:40|45.03|44.33|45.02|44.32|45.04|44.34|45|44.3|15
1655228450000|2022-06-14 17:40:50|45.01|44.31|45.02|44.32|45.04|44.34|45.01|44.31|15
1655228460000|2022-06-14 17:41:00|45.03|44.33|45.05|44.35|45.07|44.37|45|44.3|14
1655228470000|2022-06-14 17:41:10|45.06|44.36|45.04|44.34|45.08|44.38|45.03|44.33|23
1655228480000|2022-06-14 17:41:20|45.05|44.35|45.04|44.34|45.06|44.36|45.03|44.33|16
1655228490000|2022-06-14 17:41:30|45.06|44.36|45.04|44.34|45.06|44.36|44.97|44.27|24
1655228500000|2022-06-14 17:41:40|45.03|44.33|45.07|44.37|45.07|44.37|45.03|44.33|13
1655228510000|2022-06-14 17:41:50|45.08|44.38|45.06|44.36|45.1|44.4|45.06|44.36|17
1655228520000|2022-06-14 17:42:00|45.07|44.37|45.05|44.35|45.07|44.37|45.03|44.33|16
1655228530000|2022-06-14 17:42:10|45.06|44.36|45.09|44.39|45.09|44.39|45.05|44.35|14
1655228540000|2022-06-14 17:42:20|45.04|44.34|45.04|44.34|45.09|44.39|45.04|44.34|25
1655228550000|2022-06-14 17:42:30|45.06|44.36|45.02|44.32|45.08|44.38|45.02|44.32|15
1655228560000|2022-06-14 17:42:40|45.03|44.33|45.03|44.33|45.04|44.34|45.02|44.32|9
1655228570000|2022-06-14 17:42:50|45.02|44.32|45|44.3|45.04|44.34|44.98|44.28|21
1655228580000|2022-06-14 17:43:00|44.99|44.29|44.98|44.28|45.01|44.31|44.98|44.28|9
1655228590000|2022-06-14 17:43:10|45|44.3|44.95|44.25|45|44.3|44.93|44.23|24
1655228600000|2022-06-14 17:43:20|44.94|44.24|44.98|44.28|45|44.3|44.94|44.24|20
1655228610000|2022-06-14 17:43:30|44.99|44.29|44.98|44.28|45|44.3|44.96|44.26|12
1655228620000|2022-06-14 17:43:40|44.99|44.29|45.03|44.33|45.03|44.33|44.96|44.26|15
1655228630000|2022-06-14 17:43:50|45.04|44.34|45.02|44.32|45.06|44.36|45.01|44.31|23
1655228640000|2022-06-14 17:44:00|45.01|44.31|45.03|44.33|45.04|44.34|45|44.3|20
1655228650000|2022-06-14 17:44:10|45.04|44.34|45.03|44.33|45.08|44.38|45.02|44.32|21
1655228660000|2022-06-14 17:44:20|45|44.3|45.08|44.38|45.08|44.38|44.99|44.29|20
1655228670000|2022-06-14 17:44:30|45.07|44.37|45.09|44.39|45.1|44.4|45.05|44.35|20
1655228680000|2022-06-14 17:44:40|45.08|44.38|45.08|44.38|45.12|44.42|45.06|44.36|20
1655228690000|2022-06-14 17:44:50|45.09|44.39|45.12|44.42|45.13|44.43|45.06|44.36|16
1655228700000|2022-06-14 17:45:00|45.13|44.43|45.15|44.45|45.16|44.46|45.07|44.37|22
1655228710000|2022-06-14 17:45:10|45.16|44.46|45.14|44.44|45.16|44.46|45.12|44.42|18
1655228720000|2022-06-14 17:45:20|45.15|44.45|45.23|44.53|45.23|44.53|45.13|44.43|22
1655228730000|2022-06-14 17:45:30|45.22|44.52|45.29|44.59|45.29|44.59|45.22|44.52|18
1655228740000|2022-06-14 17:45:40|45.3|44.6|45.29|44.59|45.32|44.62|45.26|44.56|24
1655228750000|2022-06-14 17:45:50|45.26|44.56|45.3|44.6|45.32|44.62|45.26|44.56|22
1655228760000|2022-06-14 17:46:00|45.32|44.62|45.33|44.63|45.33|44.63|45.27|44.57|25
1655228770000|2022-06-14 17:46:10|45.28|44.58|45.31|44.61|45.33|44.63|45.28|44.58|18
1655228780000|2022-06-14 17:46:20|45.3|44.6|45.29|44.59|45.34|44.64|45.29|44.59|19
1655228790000|2022-06-14 17:46:30|45.31|44.61|45.23|44.53|45.33|44.63|45.23|44.53|21
1655228800000|2022-06-14 17:46:40|45.22|44.52|45.15|44.45|45.23|44.53|45.13|44.43|21
1655228810000|2022-06-14 17:46:50|45.17|44.47|45.16|44.46|45.2|44.5|45.15|44.45|23
1655228820000|2022-06-14 17:47:00|45.17|44.47|45.21|44.51|45.23|44.53|45.16|44.46|20
1655228830000|2022-06-14 17:47:10|45.19|44.49|45.18|44.48|45.24|44.54|45.18|44.48|19
1655228840000|2022-06-14 17:47:20|45.14|44.44|45.09|44.39|45.15|44.45|45.08|44.38|23
1655228850000|2022-06-14 17:47:30|45.06|44.36|45.06|44.36|45.08|44.38|45.03|44.33|21
1655228860000|2022-06-14 17:47:40|45.08|44.38|45.02|44.32|45.08|44.38|45.02|44.32|23
1655228870000|2022-06-14 17:47:50|45.03|44.33|45.12|44.42|45.14|44.44|45.02|44.32|25
1655228880000|2022-06-14 17:48:00|45.13|44.43|45.09|44.39|45.14|44.44|45.08|44.38|20
1655228890000|2022-06-14 17:48:10|45.08|44.38|45.07|44.37|45.12|44.42|45.06|44.36|20
1655228900000|2022-06-14 17:48:20|45.1|44.4|45.12|44.42|45.13|44.43|45.08|44.38|27
1655228910000|2022-06-14 17:48:30|45.13|44.43|45.18|44.48|45.18|44.48|45.13|44.43|21
1655228920000|2022-06-14 17:48:40|45.14|44.44|45.13|44.43|45.18|44.48|45.11|44.41|22
1655228930000|2022-06-14 17:48:50|45.15|44.45|45.18|44.48|45.21|44.51|45.14|44.44|23
1655228940000|2022-06-14 17:49:00|45.17|44.47|45.2|44.5|45.21|44.51|45.15|44.45|22
1655228950000|2022-06-14 17:49:10|45.21|44.51|45.2|44.5|45.23|44.53|45.19|44.49|23
1655228960000|2022-06-14 17:49:20|45.21|44.51|45.22|44.52|45.24|44.54|45.2|44.5|14
1655228970000|2022-06-14 17:49:30|45.2|44.5|45.2|44.5|45.25|44.55|45.2|44.5|18
1655228980000|2022-06-14 17:49:40|45.19|44.49|45.15|44.45|45.2|44.5|45.09|44.39|25
1655228990000|2022-06-14 17:49:50|45.16|44.46|45.15|44.45|45.16|44.46|45.12|44.42|17
1655229000000|2022-06-14 17:50:00|45.14|44.44|45.14|44.44|45.16|44.46|45.11|44.41|20
1655229010000|2022-06-14 17:50:10|45.15|44.45|45.15|44.45|45.16|44.46|45.11|44.41|25
1655229020000|2022-06-14 17:50:20|45.14|44.44|45.16|44.46|45.16|44.46|45.11|44.41|21
1655229030000|2022-06-14 17:50:30|45.17|44.47|45.11|44.41|45.17|44.47|45.1|44.4|19
1655229040000|2022-06-14 17:50:40|45.1|44.4|45.12|44.42|45.14|44.44|45.1|44.4|13
1655229050000|2022-06-14 17:50:50|45.11|44.41|45.15|44.45|45.16|44.46|45.1|44.4|16
1655229060000|2022-06-14 17:51:00|45.16|44.46|45.16|44.46|45.17|44.47|45.14|44.44|15
1655229070000|2022-06-14 17:51:10|45.17|44.47|45.15|44.45|45.2|44.5|45.15|44.45|18
1655229080000|2022-06-14 17:51:20|45.16|44.46|45.16|44.46|45.2|44.5|45.15|44.45|17
1655229090000|2022-06-14 17:51:30|45.17|44.47|45.16|44.46|45.19|44.49|45.16|44.46|12
1655229100000|2022-06-14 17:51:40|45.17|44.47|45.19|44.49|45.2|44.5|45.17|44.47|16
1655229110000|2022-06-14 17:51:50|45.18|44.48|45.16|44.46|45.18|44.48|45.15|44.45|17
1655229120000|2022-06-14 17:52:00|45.15|44.45|45.15|44.45|45.19|44.49|45.14|44.44|20
1655229130000|2022-06-14 17:52:10|45.16|44.46|45.16|44.46|45.17|44.47|45.13|44.43|22
1655229140000|2022-06-14 17:52:20|45.17|44.47|45.16|44.46|45.18|44.48|45.13|44.43|16
1655229150000|2022-06-14 17:52:30|45.17|44.47|45.18|44.48|45.18|44.48|45.17|44.47|6
1655229160000|2022-06-14 17:52:40|45.17|44.47|45.17|44.47|45.2|44.5|45.15|44.45|18
1655229170000|2022-06-14 17:52:50|45.15|44.45|45.17|44.47|45.19|44.49|45.14|44.44|19
1655229180000|2022-06-14 17:53:00|45.16|44.46|45.19|44.49|45.2|44.5|45.15|44.45|16
1655229190000|2022-06-14 17:53:10|45.2|44.5|45.2|44.5|45.2|44.5|45.18|44.48|11
1655229200000|2022-06-14 17:53:20|45.18|44.48|45.21|44.51|45.22|44.52|45.18|44.48|7
1655229210000|2022-06-14 17:53:30|45.2|44.5|45.22|44.52|45.24|44.54|45.2|44.5|17
1655229220000|2022-06-14 17:53:40|45.24|44.54|45.18|44.48|45.25|44.55|45.17|44.47|21
1655229230000|2022-06-14 17:53:50|45.17|44.47|45.22|44.52|45.26|44.56|45.16|44.46|23
1655229240000|2022-06-14 17:54:00|45.25|44.55|45.27|44.57|45.27|44.57|45.22|44.52|22
1655229250000|2022-06-14 17:54:10|45.26|44.56|45.28|44.58|45.28|44.58|45.25|44.55|20
1655229260000|2022-06-14 17:54:20|45.29|44.59|45.3|44.6|45.3|44.6|45.26|44.56|12
1655229270000|2022-06-14 17:54:30|45.27|44.57|45.27|44.57|45.29|44.59|45.26|44.56|11
1655229280000|2022-06-14 17:54:40|45.25|44.55|45.26|44.56|45.27|44.57|45.25|44.55|12
1655229290000|2022-06-14 17:54:50|45.25|44.55|45.23|44.53|45.28|44.58|45.23|44.53|14
1655229300000|2022-06-14 17:55:00|45.24|44.54|45.25|44.55|45.27|44.57|45.23|44.53|20
1655229310000|2022-06-14 17:55:10|45.22|44.52|45.25|44.55|45.25|44.55|45.2|44.5|19
1655229320000|2022-06-14 17:55:20|45.26|44.56|45.25|44.55|45.27|44.57|45.24|44.54|19
1655229330000|2022-06-14 17:55:30|45.24|44.54|45.29|44.59|45.29|44.59|45.24|44.54|23
1655229340000|2022-06-14 17:55:40|45.27|44.57|45.27|44.57|45.31|44.61|45.26|44.56|20
1655229350000|2022-06-14 17:55:50|45.26|44.56|45.24|44.54|45.27|44.57|45.23|44.53|18
1655229360000|2022-06-14 17:56:00|45.25|44.55|45.22|44.52|45.29|44.59|45.22|44.52|12
1655229370000|2022-06-14 17:56:10|45.23|44.53|45.27|44.57|45.28|44.58|45.22|44.52|18
1655229380000|2022-06-14 17:56:20|45.26|44.56|45.2|44.5|45.28|44.58|45.19|44.49|20
1655229390000|2022-06-14 17:56:30|45.19|44.49|45.24|44.54|45.25|44.55|45.19|44.49|21
1655229400000|2022-06-14 17:56:40|45.25|44.55|45.31|44.61|45.31|44.61|45.24|44.54|21
1655229410000|2022-06-14 17:56:50|45.3|44.6|45.26|44.56|45.3|44.6|45.26|44.56|13
1655229420000|2022-06-14 17:57:00|45.27|44.57|45.27|44.57|45.27|44.57|45.23|44.53|17
1655229430000|2022-06-14 17:57:10|45.25|44.55|45.28|44.58|45.28|44.58|45.24|44.54|7
1655229440000|2022-06-14 17:57:20|45.26|44.56|45.29|44.59|45.29|44.59|45.26|44.56|22
1655229450000|2022-06-14 17:57:30|45.28|44.58|45.27|44.57|45.31|44.61|45.27|44.57|15
1655229460000|2022-06-14 17:57:40|45.28|44.58|45.25|44.55|45.31|44.61|45.25|44.55|12
1655229470000|2022-06-14 17:57:50|45.26|44.56|45.3|44.6|45.3|44.6|45.25|44.55|19
1655229480000|2022-06-14 17:58:00|45.28|44.58|45.26|44.56|45.32|44.62|45.26|44.56|27
1655229490000|2022-06-14 17:58:10|45.27|44.57|45.29|44.59|45.29|44.59|45.26|44.56|21
1655229500000|2022-06-14 17:58:20|45.28|44.58|45.28|44.58|45.31|44.61|45.26|44.56|16
1655229510000|2022-06-14 17:58:30|45.27|44.57|45.28|44.58|45.29|44.59|45.27|44.57|6
1655229520000|2022-06-14 17:58:40|45.27|44.57|45.27|44.57|45.28|44.58|45.26|44.56|5
1655229530000|2022-06-14 17:58:50|45.26|44.56|45.26|44.56|45.27|44.57|45.23|44.53|20
1655229540000|2022-06-14 17:59:00|45.24|44.54|45.18|44.48|45.24|44.54|45.14|44.44|19
1655229550000|2022-06-14 17:59:10|45.19|44.49|45.22|44.52|45.23|44.53|45.16|44.46|20
1655229560000|2022-06-14 17:59:20|45.19|44.49|45.16|44.46|45.2|44.5|45.15|44.45|22
1655229570000|2022-06-14 17:59:30|45.19|44.49|45.19|44.49|45.19|44.49|45.15|44.45|18
1655229580000|2022-06-14 17:59:40|45.16|44.46|45.13|44.43|45.19|44.49|45.13|44.43|23
1655229590000|2022-06-14 17:59:50|45.12|44.42|45.05|44.35|45.15|44.45|45.03|44.33|24
1655229600000|2022-06-14 18:00:00|45.03|44.33|45.05|44.35|45.08|44.38|45.02|44.32|24
1655229610000|2022-06-14 18:00:10|45.04|44.34|45.13|44.43|45.13|44.43|45.01|44.31|26
1655229620000|2022-06-14 18:00:20|45.12|44.42|45.18|44.48|45.2|44.5|45.12|44.42|18
1655229630000|2022-06-14 18:00:30|45.21|44.51|45.17|44.47|45.23|44.53|45.17|44.47|20
1655229640000|2022-06-14 18:00:40|45.19|44.49|45.13|44.43|45.19|44.49|45.13|44.43|15
1655229650000|2022-06-14 18:00:50|45.14|44.44|45.13|44.43|45.14|44.44|45.12|44.42|12
1655229660000|2022-06-14 18:01:00|45.14|44.44|45.18|44.48|45.19|44.49|45.12|44.42|21
1655229670000|2022-06-14 18:01:10|45.17|44.47|45.23|44.53|45.24|44.54|45.17|44.47|22
1655229680000|2022-06-14 18:01:20|45.22|44.52|45.22|44.52|45.26|44.56|45.21|44.51|15
1655229690000|2022-06-14 18:01:30|45.21|44.51|45.28|44.58|45.3|44.6|45.21|44.51|23
1655229700000|2022-06-14 18:01:40|45.29|44.59|45.34|44.64|45.34|44.64|45.29|44.59|13
1655229710000|2022-06-14 18:01:50|45.35|44.65|45.42|44.72|45.43|44.73|45.34|44.64|18
1655229720000|2022-06-14 18:02:00|45.41|44.71|45.37|44.67|45.41|44.71|45.34|44.64|23
1655229730000|2022-06-14 18:02:10|45.39|44.69|45.36|44.66|45.39|44.69|45.35|44.65|12
1655229740000|2022-06-14 18:02:20|45.35|44.65|45.26|44.56|45.35|44.65|45.21|44.51|16
1655229750000|2022-06-14 18:02:30|45.24|44.54|45.26|44.56|45.26|44.56|45.23|44.53|11
1655229760000|2022-06-14 18:02:40|45.24|44.54|45.31|44.61|45.31|44.61|45.24|44.54|14
1655229770000|2022-06-14 18:02:50|45.3|44.6|45.27|44.57|45.32|44.62|45.27|44.57|13
1655229780000|2022-06-14 18:03:00|45.29|44.59|45.23|44.53|45.29|44.59|45.21|44.51|23
1655229790000|2022-06-14 18:03:10|45.22|44.52|45.31|44.61|45.34|44.64|45.22|44.52|20
1655229800000|2022-06-14 18:03:20|45.28|44.58|45.33|44.63|45.34|44.64|45.28|44.58|24
1655229810000|2022-06-14 18:03:30|45.34|44.64|45.32|44.62|45.35|44.65|45.3|44.6|13
1655229820000|2022-06-14 18:03:40|45.33|44.63|45.34|44.64|45.35|44.65|45.32|44.62|11
1655229830000|2022-06-14 18:03:50|45.35|44.65|45.33|44.63|45.37|44.67|45.32|44.62|19
1655229840000|2022-06-14 18:04:00|45.34|44.64|45.41|44.71|45.41|44.71|45.34|44.64|25
1655229850000|2022-06-14 18:04:10|45.4|44.7|45.34|44.64|45.4|44.7|45.32|44.62|12
1655229860000|2022-06-14 18:04:20|45.35|44.65|45.36|44.66|45.39|44.69|45.32|44.62|20
1655229870000|2022-06-14 18:04:30|45.35|44.65|45.34|44.64|45.36|44.66|45.29|44.59|21
1655229880000|2022-06-14 18:04:40|45.33|44.63|45.3|44.6|45.34|44.64|45.29|44.59|15
1655229890000|2022-06-14 18:04:50|45.33|44.63|45.37|44.67|45.37|44.67|45.31|44.61|16
1655229900000|2022-06-14 18:05:00|45.32|44.62|45.5|44.8|45.52|44.82|45.32|44.62|26
1655229910000|2022-06-14 18:05:10|45.47|44.77|45.48|44.78|45.51|44.81|45.44|44.74|30
1655229920000|2022-06-14 18:05:20|45.49|44.79|45.57|44.87|45.57|44.87|45.49|44.79|15
1655229930000|2022-06-14 18:05:30|45.51|44.81|45.53|44.83|45.59|44.89|45.48|44.78|28
1655229940000|2022-06-14 18:05:40|45.48|44.78|45.53|44.83|45.56|44.86|45.48|44.78|15
1655229950000|2022-06-14 18:05:50|45.49|44.79|45.53|44.83|45.55|44.85|45.49|44.79|16
1655229960000|2022-06-14 18:06:00|45.54|44.84|45.5|44.8|45.55|44.85|45.47|44.77|24
1655229970000|2022-06-14 18:06:10|45.53|44.83|45.6|44.9|45.6|44.9|45.5|44.8|22
1655229980000|2022-06-14 18:06:20|45.59|44.89|45.64|44.94|45.65|44.95|45.58|44.88|22
1655229990000|2022-06-14 18:06:30|45.61|44.91|45.66|44.96|45.67|44.97|45.61|44.91|28
1655230000000|2022-06-14 18:06:40|45.67|44.97|45.61|44.91|45.67|44.97|45.6|44.9|20
1655230010000|2022-06-14 18:06:50|45.63|44.93|45.66|44.96|45.66|44.96|45.58|44.88|25
1655230020000|2022-06-14 18:07:00|45.62|44.92|45.66|44.96|45.67|44.97|45.6|44.9|23
1655230030000|2022-06-14 18:07:10|45.63|44.93|45.62|44.92|45.69|44.99|45.61|44.91|23
1655230040000|2022-06-14 18:07:20|45.63|44.93|45.65|44.95|45.67|44.97|45.62|44.92|16
1655230050000|2022-06-14 18:07:30|45.62|44.92|45.63|44.93|45.66|44.96|45.61|44.91|20
1655230060000|2022-06-14 18:07:40|45.62|44.92|45.62|44.92|45.65|44.95|45.59|44.89|20
1655230070000|2022-06-14 18:07:50|45.61|44.91|45.55|44.85|45.61|44.91|45.52|44.82|23
1655230080000|2022-06-14 18:08:00|45.57|44.87|45.58|44.88|45.58|44.88|45.52|44.82|25
1655230090000|2022-06-14 18:08:10|45.57|44.87|45.54|44.84|45.6|44.9|45.54|44.84|20
1655230100000|2022-06-14 18:08:20|45.58|44.88|45.56|44.86|45.58|44.88|45.54|44.84|19
1655230110000|2022-06-14 18:08:30|45.57|44.87|45.54|44.84|45.6|44.9|45.54|44.84|23
1655230120000|2022-06-14 18:08:40|45.57|44.87|45.54|44.84|45.58|44.88|45.53|44.83|23
1655230130000|2022-06-14 18:08:50|45.53|44.83|45.57|44.87|45.59|44.89|45.53|44.83|22
1655230140000|2022-06-14 18:09:00|45.58|44.88|45.59|44.89|45.62|44.92|45.57|44.87|18
1655230150000|2022-06-14 18:09:10|45.58|44.88|45.6|44.9|45.62|44.92|45.56|44.86|19
1655230160000|2022-06-14 18:09:20|45.59|44.89|45.6|44.9|45.62|44.92|45.58|44.88|19
1655230170000|2022-06-14 18:09:30|45.59|44.89|45.59|44.89|45.62|44.92|45.58|44.88|17
1655230180000|2022-06-14 18:09:40|45.6|44.9|45.56|44.86|45.61|44.91|45.56|44.86|15
1655230190000|2022-06-14 18:09:50|45.6|44.9|45.57|44.87|45.6|44.9|45.56|44.86|13
1655230200000|2022-06-14 18:10:00|45.56|44.86|45.55|44.85|45.57|44.87|45.52|44.82|16
1655230210000|2022-06-14 18:10:10|45.54|44.84|45.45|44.75|45.56|44.86|45.45|44.75|28
1655230220000|2022-06-14 18:10:20|45.49|44.79|45.46|44.76|45.49|44.79|45.44|44.74|20
1655230230000|2022-06-14 18:10:30|45.44|44.74|45.44|44.74|45.49|44.79|45.43|44.73|23
1655230240000|2022-06-14 18:10:40|45.43|44.73|45.48|44.78|45.48|44.78|45.42|44.72|24
1655230250000|2022-06-14 18:10:50|45.47|44.77|45.48|44.78|45.48|44.78|45.45|44.75|17
1655230260000|2022-06-14 18:11:00|45.46|44.76|45.47|44.77|45.49|44.79|45.44|44.74|18
1655230270000|2022-06-14 18:11:10|45.48|44.78|45.66|44.96|45.68|44.98|45.44|44.74|27
1655230280000|2022-06-14 18:11:20|45.65|44.95|45.62|44.92|45.71|45.01|45.62|44.92|25
1655230290000|2022-06-14 18:11:30|45.64|44.94|45.63|44.93|45.65|44.95|45.59|44.89|29
1655230300000|2022-06-14 18:11:40|45.58|44.88|45.58|44.88|45.6|44.9|45.54|44.84|25
1655230310000|2022-06-14 18:11:50|45.57|44.87|45.54|44.84|45.61|44.91|45.54|44.84|21
1655230320000|2022-06-14 18:12:00|45.55|44.85|45.59|44.89|45.59|44.89|45.52|44.82|29
1655230330000|2022-06-14 18:12:10|45.57|44.87|45.57|44.87|45.59|44.89|45.55|44.85|24
1655230340000|2022-06-14 18:12:20|45.58|44.88|45.65|44.95|45.65|44.95|45.56|44.86|20
1655230350000|2022-06-14 18:12:30|45.63|44.93|45.62|44.92|45.64|44.94|45.58|44.88|28
1655230360000|2022-06-14 18:12:40|45.59|44.89|45.65|44.95|45.65|44.95|45.59|44.89|22
1655230370000|2022-06-14 18:12:50|45.63|44.93|45.66|44.96|45.68|44.98|45.61|44.91|27
1655230380000|2022-06-14 18:13:00|45.65|44.95|45.63|44.93|45.67|44.97|45.59|44.89|19
1655230390000|2022-06-14 18:13:10|45.62|44.92|45.62|44.92|45.64|44.94|45.58|44.88|17
1655230400000|2022-06-14 18:13:20|45.61|44.91|45.63|44.93|45.64|44.94|45.6|44.9|24
1655230410000|2022-06-14 18:13:30|45.64|44.94|45.61|44.91|45.64|44.94|45.6|44.9|21
1655230420000|2022-06-14 18:13:40|45.63|44.93|45.62|44.92|45.65|44.95|45.6|44.9|11
1655230430000|2022-06-14 18:13:50|45.6|44.9|45.59|44.89|45.63|44.93|45.58|44.88|13
1655230440000|2022-06-14 18:14:00|45.58|44.88|45.6|44.9|45.65|44.95|45.58|44.88|25
1655230450000|2022-06-14 18:14:10|45.63|44.93|45.61|44.91|45.65|44.95|45.6|44.9|15
1655230460000|2022-06-14 18:14:20|45.63|44.93|45.65|44.95|45.65|44.95|45.6|44.9|18
1655230470000|2022-06-14 18:14:30|45.61|44.91|45.62|44.92|45.64|44.94|45.58|44.88|22
1655230480000|2022-06-14 18:14:40|45.6|44.9|45.59|44.89|45.62|44.92|45.58|44.88|20
1655230490000|2022-06-14 18:14:50|45.58|44.88|45.65|44.95|45.66|44.96|45.58|44.88|21
1655230500000|2022-06-14 18:15:00|45.62|44.92|45.71|45.01|45.71|45.01|45.61|44.91|23
1655230510000|2022-06-14 18:15:10|45.69|44.99|45.74|45.04|45.77|45.07|45.69|44.99|22
1655230520000|2022-06-14 18:15:20|45.73|45.03|45.76|45.06|45.79|45.09|45.72|45.02|23
1655230530000|2022-06-14 18:15:30|45.79|45.09|45.79|45.09|45.81|45.11|45.75|45.05|24
1655230540000|2022-06-14 18:15:40|45.81|45.11|45.79|45.09|45.81|45.11|45.76|45.06|25
1655230550000|2022-06-14 18:15:50|45.76|45.06|45.79|45.09|45.81|45.11|45.75|45.05|17
1655230560000|2022-06-14 18:16:00|45.78|45.08|45.8|45.1|45.8|45.1|45.74|45.04|20
1655230570000|2022-06-14 18:16:10|45.78|45.08|45.76|45.06|45.8|45.1|45.76|45.06|18
1655230580000|2022-06-14 18:16:20|45.78|45.08|45.77|45.07|45.79|45.09|45.77|45.07|16
1655230590000|2022-06-14 18:16:30|45.79|45.09|45.78|45.08|45.81|45.11|45.76|45.06|25
1655230600000|2022-06-14 18:16:40|45.76|45.06|45.79|45.09|45.79|45.09|45.76|45.06|20
1655230610000|2022-06-14 18:16:50|45.78|45.08|45.77|45.07|45.79|45.09|45.75|45.05|14
1655230620000|2022-06-14 18:17:00|45.76|45.06|45.76|45.06|45.78|45.08|45.74|45.04|23
1655230630000|2022-06-14 18:17:10|45.75|45.05|45.77|45.07|45.78|45.08|45.73|45.03|21
1655230640000|2022-06-14 18:17:20|45.73|45.03|45.75|45.05|45.75|45.05|45.71|45.01|22
1655230650000|2022-06-14 18:17:30|45.74|45.04|45.71|45.01|45.74|45.04|45.69|44.99|12
1655230660000|2022-06-14 18:17:40|45.72|45.02|45.71|45.01|45.73|45.03|45.67|44.97|22
1655230670000|2022-06-14 18:17:50|45.68|44.98|45.72|45.02|45.73|45.03|45.67|44.97|27
1655230680000|2022-06-14 18:18:00|45.73|45.03|45.72|45.02|45.73|45.03|45.69|44.99|18
1655230690000|2022-06-14 18:18:10|45.69|44.99|45.7|45|45.74|45.04|45.69|44.99|22
1655230700000|2022-06-14 18:18:20|45.75|45.05|45.73|45.03|45.75|45.05|45.69|44.99|18
1655230710000|2022-06-14 18:18:30|45.72|45.02|45.72|45.02|45.73|45.03|45.68|44.98|24
1655230720000|2022-06-14 18:18:40|45.71|45.01|45.72|45.02|45.76|45.06|45.7|45|18
1655230730000|2022-06-14 18:18:50|45.75|45.05|45.76|45.06|45.78|45.08|45.72|45.02|19
1655230740000|2022-06-14 18:19:00|45.75|45.05|45.72|45.02|45.77|45.07|45.72|45.02|22
1655230750000|2022-06-14 18:19:10|45.74|45.04|45.73|45.03|45.74|45.04|45.71|45.01|13
1655230760000|2022-06-14 18:19:20|45.74|45.04|45.75|45.05|45.78|45.08|45.73|45.03|22
1655230770000|2022-06-14 18:19:30|45.77|45.07|45.78|45.08|45.81|45.11|45.75|45.05|15
1655230780000|2022-06-14 18:19:40|45.79|45.09|45.87|45.17|45.9|45.2|45.77|45.07|22
1655230790000|2022-06-14 18:19:50|45.9|45.2|45.87|45.17|45.9|45.2|45.85|45.15|24
1655230800000|2022-06-14 18:20:00|45.88|45.18|45.86|45.16|45.9|45.2|45.86|45.16|16
1655230810000|2022-06-14 18:20:10|45.87|45.17|45.87|45.17|45.92|45.22|45.82|45.12|24
1655230820000|2022-06-14 18:20:20|45.9|45.2|45.93|45.23|45.96|45.26|45.88|45.18|25
1655230830000|2022-06-14 18:20:30|45.95|45.25|45.97|45.27|45.97|45.27|45.93|45.23|22
1655230840000|2022-06-14 18:20:40|45.95|45.25|45.93|45.23|45.96|45.26|45.89|45.19|24
1655230850000|2022-06-14 18:20:50|45.91|45.21|45.92|45.22|45.94|45.24|45.89|45.19|21
1655230860000|2022-06-14 18:21:00|45.93|45.23|45.91|45.21|45.94|45.24|45.91|45.21|17
1655230870000|2022-06-14 18:21:10|45.94|45.24|45.92|45.22|45.96|45.26|45.9|45.2|27
1655230880000|2022-06-14 18:21:20|45.91|45.21|45.9|45.2|45.94|45.24|45.88|45.18|23
1655230890000|2022-06-14 18:21:30|45.92|45.22|45.94|45.24|45.95|45.25|45.89|45.19|20
1655230900000|2022-06-14 18:21:40|45.92|45.22|45.91|45.21|45.94|45.24|45.91|45.21|12
1655230910000|2022-06-14 18:21:50|45.93|45.23|45.89|45.19|45.95|45.25|45.89|45.19|19
1655230920000|2022-06-14 18:22:00|45.9|45.2|45.8|45.1|45.94|45.24|45.8|45.1|20
1655230930000|2022-06-14 18:22:10|45.82|45.12|45.8|45.1|45.83|45.13|45.79|45.09|19
1655230940000|2022-06-14 18:22:20|45.83|45.13|45.8|45.1|45.83|45.13|45.77|45.07|23
1655230950000|2022-06-14 18:22:30|45.82|45.12|45.78|45.08|45.83|45.13|45.77|45.07|22
1655230960000|2022-06-14 18:22:40|45.8|45.1|45.83|45.13|45.85|45.15|45.78|45.08|22
1655230970000|2022-06-14 18:22:50|45.84|45.14|45.83|45.13|45.85|45.15|45.82|45.12|17
1655230980000|2022-06-14 18:23:00|45.82|45.12|45.83|45.13|45.86|45.16|45.82|45.12|19
1655230990000|2022-06-14 18:23:10|45.85|45.15|45.78|45.08|45.86|45.16|45.78|45.08|20
1655231000000|2022-06-14 18:23:20|45.81|45.11|45.79|45.09|45.82|45.12|45.78|45.08|24
1655231010000|2022-06-14 18:23:30|45.8|45.1|45.79|45.09|45.85|45.15|45.79|45.09|19
1655231020000|2022-06-14 18:23:40|45.82|45.12|45.8|45.1|45.82|45.12|45.77|45.07|23
1655231030000|2022-06-14 18:23:50|45.82|45.12|45.81|45.11|45.82|45.12|45.78|45.08|18
1655231040000|2022-06-14 18:24:00|45.82|45.12|45.82|45.12|45.83|45.13|45.78|45.08|19
1655231050000|2022-06-14 18:24:10|45.83|45.13|45.86|45.16|45.86|45.16|45.82|45.12|15
1655231060000|2022-06-14 18:24:20|45.85|45.15|45.81|45.11|45.86|45.16|45.81|45.11|20
1655231070000|2022-06-14 18:24:30|45.8|45.1|45.82|45.12|45.85|45.15|45.8|45.1|11
1655231080000|2022-06-14 18:24:40|45.81|45.11|45.78|45.08|45.82|45.12|45.78|45.08|23
1655231090000|2022-06-14 18:24:50|45.79|45.09|45.75|45.05|45.8|45.1|45.75|45.05|19
1655231100000|2022-06-14 18:25:00|45.76|45.06|45.72|45.02|45.76|45.06|45.7|45|21
1655231110000|2022-06-14 18:25:10|45.74|45.04|45.72|45.02|45.75|45.05|45.72|45.02|19
1655231120000|2022-06-14 18:25:20|45.74|45.04|45.7|45|45.77|45.07|45.7|45|20
1655231130000|2022-06-14 18:25:30|45.72|45.02|45.69|44.99|45.72|45.02|45.69|44.99|16
1655231140000|2022-06-14 18:25:40|45.71|45.01|45.69|44.99|45.73|45.03|45.68|44.98|28
1655231150000|2022-06-14 18:25:50|45.66|44.96|45.64|44.94|45.7|45|45.62|44.92|22
1655231160000|2022-06-14 18:26:00|45.66|44.96|45.66|44.96|45.68|44.98|45.62|44.92|18
1655231170000|2022-06-14 18:26:10|45.64|44.94|45.65|44.95|45.66|44.96|45.62|44.92|22
1655231180000|2022-06-14 18:26:20|45.64|44.94|45.66|44.96|45.67|44.97|45.63|44.93|15
1655231190000|2022-06-14 18:26:30|45.64|44.94|45.67|44.97|45.69|44.99|45.63|44.93|19
1655231200000|2022-06-14 18:26:40|45.68|44.98|45.65|44.95|45.7|45|45.65|44.95|23
1655231210000|2022-06-14 18:26:50|45.67|44.97|45.66|44.96|45.69|44.99|45.65|44.95|20
1655231220000|2022-06-14 18:27:00|45.69|44.99|45.72|45.02|45.73|45.03|45.67|44.97|20
1655231230000|2022-06-14 18:27:10|45.71|45.01|45.76|45.06|45.76|45.06|45.7|45|17
1655231240000|2022-06-14 18:27:20|45.77|45.07|45.85|45.15|45.87|45.17|45.76|45.06|25
1655231250000|2022-06-14 18:27:30|45.86|45.16|45.88|45.18|45.89|45.19|45.84|45.14|20
1655231260000|2022-06-14 18:27:40|45.89|45.19|45.9|45.2|45.94|45.24|45.89|45.19|18
1655231270000|2022-06-14 18:27:50|45.89|45.19|45.83|45.13|45.91|45.21|45.82|45.12|18
1655231280000|2022-06-14 18:28:00|45.85|45.15|45.87|45.17|45.88|45.18|45.83|45.13|19
1655231290000|2022-06-14 18:28:10|45.89|45.19|45.85|45.15|45.91|45.21|45.85|45.15|22
1655231300000|2022-06-14 18:28:20|45.87|45.17|45.87|45.17|45.88|45.18|45.86|45.16|13
1655231310000|2022-06-14 18:28:30|45.88|45.18|45.89|45.19|45.9|45.2|45.83|45.13|20
1655231320000|2022-06-14 18:28:40|45.88|45.18|45.87|45.17|45.9|45.2|45.85|45.15|20
1655231330000|2022-06-14 18:28:50|45.84|45.14|45.84|45.14|45.88|45.18|45.83|45.13|17
1655231340000|2022-06-14 18:29:00|45.87|45.17|45.83|45.13|45.87|45.17|45.83|45.13|19
1655231350000|2022-06-14 18:29:10|45.86|45.16|45.86|45.16|45.88|45.18|45.83|45.13|20
1655231360000|2022-06-14 18:29:20|45.85|45.15|45.81|45.11|45.88|45.18|45.81|45.11|27
1655231370000|2022-06-14 18:29:30|45.84|45.14|45.79|45.09|45.84|45.14|45.79|45.09|21
1655231380000|2022-06-14 18:29:40|45.81|45.11|45.72|45.02|45.81|45.11|45.72|45.02|23
1655231390000|2022-06-14 18:29:50|45.75|45.05|45.68|44.98|45.76|45.06|45.67|44.97|27
1655231400000|2022-06-14 18:30:00|45.7|45|45.71|45.01|45.73|45.03|45.65|44.95|23
1655231410000|2022-06-14 18:30:10|45.73|45.03|45.76|45.06|45.8|45.1|45.69|44.99|24
1655231420000|2022-06-14 18:30:20|45.78|45.08|45.72|45.02|45.78|45.08|45.7|45|24
1655231430000|2022-06-14 18:30:30|45.74|45.04|45.72|45.02|45.74|45.04|45.7|45|20
1655231440000|2022-06-14 18:30:40|45.71|45.01|45.67|44.97|45.75|45.05|45.65|44.95|26
1655231450000|2022-06-14 18:30:50|45.66|44.96|45.64|44.94|45.69|44.99|45.64|44.94|24
1655231460000|2022-06-14 18:31:00|45.66|44.96|45.63|44.93|45.68|44.98|45.63|44.93|25
1655231470000|2022-06-14 18:31:10|45.65|44.95|45.66|44.96|45.71|45.01|45.63|44.93|27
1655231480000|2022-06-14 18:31:20|45.68|44.98|45.68|44.98|45.71|45.01|45.66|44.96|18
1655231490000|2022-06-14 18:31:30|45.69|44.99|45.65|44.95|45.72|45.02|45.65|44.95|24
1655231500000|2022-06-14 18:31:40|45.67|44.97|45.67|44.97|45.69|44.99|45.64|44.94|25
1655231510000|2022-06-14 18:31:50|45.66|44.96|45.69|44.99|45.72|45.02|45.66|44.96|20
1655231520000|2022-06-14 18:32:00|45.68|44.98|45.67|44.97|45.7|45|45.66|44.96|18
1655231530000|2022-06-14 18:32:10|45.68|44.98|45.73|45.03|45.73|45.03|45.68|44.98|12
1655231540000|2022-06-14 18:32:20|45.74|45.04|45.76|45.06|45.78|45.08|45.73|45.03|15
1655231550000|2022-06-14 18:32:30|45.75|45.05|45.74|45.04|45.79|45.09|45.73|45.03|24
1655231560000|2022-06-14 18:32:40|45.76|45.06|45.77|45.07|45.77|45.07|45.73|45.03|15
1655231570000|2022-06-14 18:32:50|45.76|45.06|45.7|45|45.77|45.07|45.7|45|20
1655231580000|2022-06-14 18:33:00|45.71|45.01|45.75|45.05|45.77|45.07|45.7|45|22
1655231590000|2022-06-14 18:33:10|45.76|45.06|45.77|45.07|45.78|45.08|45.72|45.02|18
1655231600000|2022-06-14 18:33:20|45.76|45.06|45.79|45.09|45.82|45.12|45.72|45.02|22
1655231610000|2022-06-14 18:33:30|45.8|45.1|45.79|45.09|45.84|45.14|45.78|45.08|20
1655231620000|2022-06-14 18:33:40|45.82|45.12|45.87|45.17|45.87|45.17|45.8|45.1|24
1655231630000|2022-06-14 18:33:50|45.85|45.15|45.84|45.14|45.89|45.19|45.81|45.11|23
1655231640000|2022-06-14 18:34:00|45.85|45.15|45.9|45.2|45.9|45.2|45.84|45.14|21
1655231650000|2022-06-14 18:34:10|45.89|45.19|45.9|45.2|45.91|45.21|45.86|45.16|21
1655231660000|2022-06-14 18:34:20|45.91|45.21|45.92|45.22|45.92|45.22|45.89|45.19|17
1655231670000|2022-06-14 18:34:30|45.94|45.24|46.02|45.32|46.04|45.34|45.94|45.24|28
1655231680000|2022-06-14 18:34:40|46.03|45.33|46.02|45.32|46.05|45.35|46.01|45.31|21
1655231690000|2022-06-14 18:34:50|46.01|45.31|45.98|45.28|46.01|45.31|45.97|45.27|22
1655231700000|2022-06-14 18:35:00|45.97|45.27|45.98|45.28|46|45.3|45.95|45.25|26
1655231710000|2022-06-14 18:35:10|46.02|45.32|45.95|45.25|46.02|45.32|45.95|45.25|25
1655231720000|2022-06-14 18:35:20|45.97|45.27|45.96|45.26|46|45.3|45.94|45.24|29
1655231730000|2022-06-14 18:35:30|45.98|45.28|45.84|45.14|45.98|45.28|45.84|45.14|31
1655231740000|2022-06-14 18:35:40|45.87|45.17|45.86|45.16|45.88|45.18|45.84|45.14|25
1655231750000|2022-06-14 18:35:50|45.88|45.18|45.87|45.17|45.89|45.19|45.86|45.16|23
1655231760000|2022-06-14 18:36:00|45.9|45.2|45.89|45.19|45.92|45.22|45.87|45.17|19
1655231770000|2022-06-14 18:36:10|45.9|45.2|45.87|45.17|45.92|45.22|45.86|45.16|26
1655231780000|2022-06-14 18:36:20|45.91|45.21|45.88|45.18|45.91|45.21|45.85|45.15|28
1655231790000|2022-06-14 18:36:30|45.9|45.2|45.89|45.19|45.91|45.21|45.86|45.16|22
1655231800000|2022-06-14 18:36:40|45.86|45.16|45.89|45.19|45.91|45.21|45.86|45.16|20
1655231810000|2022-06-14 18:36:50|45.9|45.2|45.9|45.2|45.91|45.21|45.88|45.18|12
1655231820000|2022-06-14 18:37:00|45.88|45.18|45.88|45.18|45.91|45.21|45.88|45.18|17
1655231830000|2022-06-14 18:37:10|45.9|45.2|45.91|45.21|45.95|45.25|45.88|45.18|21
1655231840000|2022-06-14 18:37:20|45.92|45.22|45.93|45.23|45.95|45.25|45.89|45.19|15
1655231850000|2022-06-14 18:37:30|45.94|45.24|45.95|45.25|45.97|45.27|45.93|45.23|24
1655231860000|2022-06-14 18:37:40|45.94|45.24|45.92|45.22|45.96|45.26|45.92|45.22|17
1655231870000|2022-06-14 18:37:50|45.94|45.24|46.05|45.35|46.07|45.37|45.93|45.23|20
1655231880000|2022-06-14 18:38:00|46.06|45.36|46.03|45.33|46.06|45.36|46.01|45.31|20
1655231890000|2022-06-14 18:38:10|46.05|45.35|46.04|45.34|46.08|45.38|46.02|45.32|23
1655231900000|2022-06-14 18:38:20|46.05|45.35|46.05|45.35|46.08|45.38|46.04|45.34|22
1655231910000|2022-06-14 18:38:30|46.08|45.38|46.04|45.34|46.09|45.39|46.04|45.34|20
1655231920000|2022-06-14 18:38:40|46.06|45.36|46.11|45.41|46.11|45.41|46.03|45.33|21
1655231930000|2022-06-14 18:38:50|46.08|45.38|46.08|45.38|46.1|45.4|46.07|45.37|18
1655231940000|2022-06-14 18:39:00|46.1|45.4|46.09|45.39|46.1|45.4|46.05|45.35|21
1655231950000|2022-06-14 18:39:10|46.08|45.38|46.08|45.38|46.11|45.41|46.07|45.37|24
1655231960000|2022-06-14 18:39:20|46.1|45.4|46.08|45.38|46.1|45.4|46.07|45.37|19
1655231970000|2022-06-14 18:39:30|46.07|45.37|46.09|45.39|46.1|45.4|46.05|45.35|18
1655231980000|2022-06-14 18:39:40|46.1|45.4|46.09|45.39|46.12|45.42|46.09|45.39|18
1655231990000|2022-06-14 18:39:50|46.1|45.4|46.09|45.39|46.12|45.42|46.09|45.39|15
1655232000000|2022-06-14 18:40:00|46.1|45.4|46.08|45.38|46.1|45.4|46.05|45.35|21
1655232010000|2022-06-14 18:40:10|46.09|45.39|46.07|45.37|46.1|45.4|46.05|45.35|21
1655232020000|2022-06-14 18:40:20|46.1|45.4|46.06|45.36|46.1|45.4|46.03|45.33|25
1655232030000|2022-06-14 18:40:30|46.07|45.37|46.08|45.38|46.09|45.39|46.01|45.31|19
1655232040000|2022-06-14 18:40:40|46.09|45.39|46|45.3|46.09|45.39|46|45.3|16
1655232050000|2022-06-14 18:40:50|46.01|45.31|46.04|45.34|46.06|45.36|46|45.3|20
1655232060000|2022-06-14 18:41:00|46.05|45.35|46.03|45.33|46.05|45.35|46.02|45.32|16
1655232070000|2022-06-14 18:41:10|46.02|45.32|46.01|45.31|46.03|45.33|45.99|45.29|21
1655232080000|2022-06-14 18:41:20|46.04|45.34|46|45.3|46.05|45.35|46|45.3|20
1655232090000|2022-06-14 18:41:30|46.02|45.32|46.01|45.31|46.02|45.32|45.97|45.27|20
1655232100000|2022-06-14 18:41:40|46.02|45.32|46|45.3|46.02|45.32|45.97|45.27|21
1655232110000|2022-06-14 18:41:50|45.97|45.27|45.99|45.29|46.03|45.33|45.96|45.26|26
1655232120000|2022-06-14 18:42:00|46|45.3|45.97|45.27|46|45.3|45.96|45.26|24
1655232130000|2022-06-14 18:42:10|45.98|45.28|45.98|45.28|46.01|45.31|45.94|45.24|27
1655232140000|2022-06-14 18:42:20|45.99|45.29|45.95|45.25|46|45.3|45.95|45.25|19
1655232150000|2022-06-14 18:42:30|45.96|45.26|45.94|45.24|45.97|45.27|45.93|45.23|13
1655232160000|2022-06-14 18:42:40|45.98|45.28|45.95|45.25|45.99|45.29|45.92|45.22|23
1655232170000|2022-06-14 18:42:50|45.94|45.24|45.94|45.24|45.95|45.25|45.91|45.21|20
1655232180000|2022-06-14 18:43:00|45.96|45.26|45.97|45.27|45.98|45.28|45.94|45.24|23
1655232190000|2022-06-14 18:43:10|45.98|45.28|45.95|45.25|45.98|45.28|45.95|45.25|17
1655232200000|2022-06-14 18:43:20|45.97|45.27|45.96|45.26|45.98|45.28|45.93|45.23|19
1655232210000|2022-06-14 18:43:30|45.97|45.27|45.95|45.25|45.97|45.27|45.91|45.21|22
1655232220000|2022-06-14 18:43:40|45.96|45.26|45.93|45.23|45.97|45.27|45.93|45.23|19
1655232230000|2022-06-14 18:43:50|45.95|45.25|45.96|45.26|45.96|45.26|45.93|45.23|16
1655232240000|2022-06-14 18:44:00|45.95|45.25|45.95|45.25|45.96|45.26|45.92|45.22|15
1655232250000|2022-06-14 18:44:10|45.93|45.23|45.95|45.25|45.96|45.26|45.93|45.23|13
1655232260000|2022-06-14 18:44:20|45.94|45.24|45.95|45.25|45.97|45.27|45.94|45.24|15
1655232270000|2022-06-14 18:44:30|45.96|45.26|45.99|45.29|45.99|45.29|45.94|45.24|17
1655232280000|2022-06-14 18:44:40|45.98|45.28|46|45.3|46.06|45.36|45.98|45.28|19
1655232290000|2022-06-14 18:44:50|46.02|45.32|46.02|45.32|46.03|45.33|45.98|45.28|25
1655232300000|2022-06-14 18:45:00|46.03|45.33|46.05|45.35|46.07|45.37|45.99|45.29|18
1655232310000|2022-06-14 18:45:10|46.04|45.34|46.05|45.35|46.08|45.38|46.04|45.34|18
1655232320000|2022-06-14 18:45:20|46.07|45.37|46.01|45.31|46.08|45.38|46.01|45.31|25
1655232330000|2022-06-14 18:45:30|46.04|45.34|45.92|45.22|46.05|45.35|45.91|45.21|27
1655232340000|2022-06-14 18:45:40|45.93|45.23|45.89|45.19|45.93|45.23|45.88|45.18|27
1655232350000|2022-06-14 18:45:50|45.9|45.2|45.85|45.15|45.91|45.21|45.84|45.14|20
1655232360000|2022-06-14 18:46:00|45.86|45.16|45.85|45.15|45.86|45.16|45.83|45.13|14
1655232370000|2022-06-14 18:46:10|45.83|45.13|45.76|45.06|45.85|45.15|45.73|45.03|21
1655232380000|2022-06-14 18:46:20|45.75|45.05|45.73|45.03|45.77|45.07|45.72|45.02|18
1655232390000|2022-06-14 18:46:30|45.75|45.05|45.67|44.97|45.75|45.05|45.67|44.97|20
1655232400000|2022-06-14 18:46:40|45.66|44.96|45.63|44.93|45.7|45|45.63|44.93|23
1655232410000|2022-06-14 18:46:50|45.64|44.94|45.61|44.91|45.66|44.96|45.61|44.91|16
1655232420000|2022-06-14 18:47:00|45.62|44.92|45.62|44.92|45.65|44.95|45.6|44.9|22
1655232430000|2022-06-14 18:47:10|45.6|44.9|45.5|44.8|45.63|44.93|45.5|44.8|23
1655232440000|2022-06-14 18:47:20|45.53|44.83|45.58|44.88|45.58|44.88|45.47|44.77|23
1655232450000|2022-06-14 18:47:30|45.59|44.89|45.55|44.85|45.6|44.9|45.55|44.85|24
1655232460000|2022-06-14 18:47:40|45.56|44.86|45.55|44.85|45.58|44.88|45.54|44.84|15
1655232470000|2022-06-14 18:47:50|45.58|44.88|45.46|44.76|45.58|44.88|45.46|44.76|23
1655232480000|2022-06-14 18:48:00|45.47|44.77|45.52|44.82|45.54|44.84|45.47|44.77|25
1655232490000|2022-06-14 18:48:10|45.51|44.81|45.54|44.84|45.57|44.87|45.51|44.81|27
1655232500000|2022-06-14 18:48:20|45.52|44.82|45.54|44.84|45.58|44.88|45.52|44.82|20
1655232510000|2022-06-14 18:48:30|45.56|44.86|45.52|44.82|45.57|44.87|45.52|44.82|23
1655232520000|2022-06-14 18:48:40|45.53|44.83|45.52|44.82|45.54|44.84|45.51|44.81|23
1655232530000|2022-06-14 18:48:50|45.54|44.84|45.54|44.84|45.56|44.86|45.52|44.82|15
1655232540000|2022-06-14 18:49:00|45.55|44.85|45.54|44.84|45.59|44.89|45.53|44.83|16
1655232550000|2022-06-14 18:49:10|45.56|44.86|45.55|44.85|45.57|44.87|45.53|44.83|22
1655232560000|2022-06-14 18:49:20|45.57|44.87|45.54|44.84|45.57|44.87|45.53|44.83|15
1655232570000|2022-06-14 18:49:30|45.53|44.83|45.52|44.82|45.56|44.86|45.51|44.81|20
1655232580000|2022-06-14 18:49:40|45.54|44.84|45.51|44.81|45.54|44.84|45.5|44.8|20
1655232590000|2022-06-14 18:49:50|45.47|44.77|45.44|44.74|45.49|44.79|45.4|44.7|25
1655232600000|2022-06-14 18:50:00|45.42|44.72|45.37|44.67|45.46|44.76|45.34|44.64|20
1655232610000|2022-06-14 18:50:10|45.36|44.66|45.38|44.68|45.43|44.73|45.35|44.65|21
1655232620000|2022-06-14 18:50:20|45.41|44.71|45.37|44.67|45.41|44.71|45.35|44.65|26
1655232630000|2022-06-14 18:50:30|45.35|44.65|45.36|44.66|45.41|44.71|45.35|44.65|25
1655232640000|2022-06-14 18:50:40|45.35|44.65|45.37|44.67|45.4|44.7|45.35|44.65|26
1655232650000|2022-06-14 18:50:50|45.41|44.71|45.36|44.66|45.41|44.71|45.34|44.64|21
1655232660000|2022-06-14 18:51:00|45.35|44.65|45.34|44.64|45.38|44.68|45.34|44.64|20
1655232670000|2022-06-14 18:51:10|45.37|44.67|45.36|44.66|45.4|44.7|45.35|44.65|17
1655232680000|2022-06-14 18:51:20|45.35|44.65|45.45|44.75|45.47|44.77|45.35|44.65|30
1655232690000|2022-06-14 18:51:30|45.43|44.73|45.39|44.69|45.44|44.74|45.39|44.69|25
1655232700000|2022-06-14 18:51:40|45.4|44.7|45.39|44.69|45.42|44.72|45.39|44.69|12
1655232710000|2022-06-14 18:51:50|45.4|44.7|45.43|44.73|45.46|44.76|45.38|44.68|28
1655232720000|2022-06-14 18:52:00|45.4|44.7|45.46|44.76|45.48|44.78|45.4|44.7|20
1655232730000|2022-06-14 18:52:10|45.47|44.77|45.48|44.78|45.5|44.8|45.45|44.75|23
1655232740000|2022-06-14 18:52:20|45.47|44.77|45.49|44.79|45.51|44.81|45.46|44.76|23
1655232750000|2022-06-14 18:52:30|45.5|44.8|45.48|44.78|45.52|44.82|45.47|44.77|21
1655232760000|2022-06-14 18:52:40|45.51|44.81|45.47|44.77|45.51|44.81|45.46|44.76|20
1655232770000|2022-06-14 18:52:50|45.49|44.79|45.41|44.71|45.49|44.79|45.4|44.7|25
1655232780000|2022-06-14 18:53:00|45.4|44.7|45.43|44.73|45.46|44.76|45.4|44.7|28
1655232790000|2022-06-14 18:53:10|45.46|44.76|45.42|44.72|45.46|44.76|45.41|44.71|21
1655232800000|2022-06-14 18:53:20|45.41|44.71|45.42|44.72|45.42|44.72|45.38|44.68|11
1655232810000|2022-06-14 18:53:30|45.4|44.7|45.43|44.73|45.43|44.73|45.39|44.69|18
1655232820000|2022-06-14 18:53:40|45.42|44.72|45.42|44.72|45.42|44.72|45.41|44.71|9
1655232830000|2022-06-14 18:53:50|45.41|44.71|45.39|44.69|45.44|44.74|45.39|44.69|23
1655232840000|2022-06-14 18:54:00|45.37|44.67|45.39|44.69|45.41|44.71|45.37|44.67|22
1655232850000|2022-06-14 18:54:10|45.35|44.65|45.35|44.65|45.39|44.69|45.35|44.65|22
1655232860000|2022-06-14 18:54:20|45.34|44.64|45.33|44.63|45.38|44.68|45.33|44.63|23
1655232870000|2022-06-14 18:54:30|45.32|44.62|45.3|44.6|45.35|44.65|45.29|44.59|16
1655232880000|2022-06-14 18:54:40|45.29|44.59|45.26|44.56|45.29|44.59|45.23|44.53|24
1655232890000|2022-06-14 18:54:50|45.27|44.57|45.26|44.56|45.29|44.59|45.24|44.54|22
1655232900000|2022-06-14 18:55:00|45.25|44.55|45.21|44.51|45.26|44.56|45.21|44.51|18
1655232910000|2022-06-14 18:55:10|45.22|44.52|45.24|44.54|45.25|44.55|45.19|44.49|24
1655232920000|2022-06-14 18:55:20|45.25|44.55|45.25|44.55|45.27|44.57|45.24|44.54|18
1655232930000|2022-06-14 18:55:30|45.26|44.56|45.27|44.57|45.28|44.58|45.25|44.55|9
1655232940000|2022-06-14 18:55:40|45.25|44.55|45.26|44.56|45.28|44.58|45.25|44.55|13
1655232950000|2022-06-14 18:55:50|45.28|44.58|45.29|44.59|45.29|44.59|45.27|44.57|12
1655232960000|2022-06-14 18:56:00|45.32|44.62|45.37|44.67|45.37|44.67|45.32|44.62|21
1655232970000|2022-06-14 18:56:10|45.36|44.66|45.4|44.7|45.4|44.7|45.35|44.65|15
1655232980000|2022-06-14 18:56:20|45.39|44.69|45.43|44.73|45.46|44.76|45.39|44.69|21
1655232990000|2022-06-14 18:56:30|45.45|44.75|45.42|44.72|45.46|44.76|45.42|44.72|19
1655233000000|2022-06-14 18:56:40|45.43|44.73|45.41|44.71|45.45|44.75|45.41|44.71|20
1655233010000|2022-06-14 18:56:50|45.4|44.7|45.39|44.69|45.43|44.73|45.37|44.67|23
1655233020000|2022-06-14 18:57:00|45.4|44.7|45.43|44.73|45.46|44.76|45.39|44.69|22
1655233030000|2022-06-14 18:57:10|45.44|44.74|45.44|44.74|45.46|44.76|45.42|44.72|15
1655233040000|2022-06-14 18:57:20|45.45|44.75|45.44|44.74|45.45|44.75|45.41|44.71|15
1655233050000|2022-06-14 18:57:30|45.45|44.75|45.43|44.73|45.48|44.78|45.43|44.73|19
1655233060000|2022-06-14 18:57:40|45.46|44.76|45.46|44.76|45.48|44.78|45.43|44.73|21
1655233070000|2022-06-14 18:57:50|45.44|44.74|45.45|44.75|45.48|44.78|45.44|44.74|17
1655233080000|2022-06-14 18:58:00|45.46|44.76|45.45|44.75|45.48|44.78|45.44|44.74|19
1655233090000|2022-06-14 18:58:10|45.46|44.76|45.47|44.77|45.48|44.78|45.44|44.74|29
1655233100000|2022-06-14 18:58:20|45.46|44.76|45.44|44.74|45.49|44.79|45.43|44.73|21
1655233110000|2022-06-14 18:58:30|45.47|44.77|45.44|44.74|45.47|44.77|45.43|44.73|10
1655233120000|2022-06-14 18:58:40|45.43|44.73|45.42|44.72|45.45|44.75|45.4|44.7|20
1655233130000|2022-06-14 18:58:50|45.41|44.71|45.42|44.72|45.45|44.75|45.39|44.69|24
1655233140000|2022-06-14 18:59:00|45.41|44.71|45.45|44.75|45.47|44.77|45.41|44.71|21
1655233150000|2022-06-14 18:59:10|45.42|44.72|45.43|44.73|45.48|44.78|45.42|44.72|22
1655233160000|2022-06-14 18:59:20|45.45|44.75|45.44|44.74|45.45|44.75|45.37|44.67|28
1655233170000|2022-06-14 18:59:30|45.45|44.75|45.47|44.77|45.47|44.77|45.44|44.74|20
1655233180000|2022-06-14 18:59:40|45.48|44.78|45.49|44.79|45.5|44.8|45.47|44.77|18
1655233190000|2022-06-14 18:59:50|45.5|44.8|45.52|44.82|45.52|44.82|45.48|44.78|16
1655233200000|2022-06-14 19:00:00|45.51|44.81|45.47|44.77|45.51|44.81|45.43|44.73|21
1655233210000|2022-06-14 19:00:10|45.46|44.76|45.46|44.76|45.49|44.79|45.46|44.76|16
1655233220000|2022-06-14 19:00:20|45.47|44.77|45.46|44.76|45.49|44.79|45.45|44.75|19
1655233230000|2022-06-14 19:00:30|45.45|44.75|45.35|44.65|45.48|44.78|45.34|44.64|28
1655233240000|2022-06-14 19:00:40|45.36|44.66|45.34|44.64|45.38|44.68|45.29|44.59|22
1655233250000|2022-06-14 19:00:50|45.32|44.62|45.4|44.7|45.41|44.71|45.32|44.62|25
1655233260000|2022-06-14 19:01:00|45.41|44.71|45.43|44.73|45.47|44.77|45.4|44.7|26
1655233270000|2022-06-14 19:01:10|45.42|44.72|45.45|44.75|45.47|44.77|45.42|44.72|24
1655233280000|2022-06-14 19:01:20|45.46|44.76|45.58|44.88|45.63|44.93|45.42|44.72|25
1655233290000|2022-06-14 19:01:30|45.6|44.9|45.6|44.9|45.6|44.9|45.54|44.84|24
1655233300000|2022-06-14 19:01:40|45.62|44.92|45.55|44.85|45.65|44.95|45.55|44.85|28
1655233310000|2022-06-14 19:01:50|45.58|44.88|45.58|44.88|45.6|44.9|45.53|44.83|23
1655233320000|2022-06-14 19:02:00|45.6|44.9|45.61|44.91|45.64|44.94|45.58|44.88|18
1655233330000|2022-06-14 19:02:10|45.62|44.92|45.61|44.91|45.64|44.94|45.59|44.89|22
1655233340000|2022-06-14 19:02:20|45.63|44.93|45.59|44.89|45.64|44.94|45.59|44.89|26
1655233350000|2022-06-14 19:02:30|45.58|44.88|45.6|44.9|45.63|44.93|45.57|44.87|22
1655233360000|2022-06-14 19:02:40|45.59|44.89|45.61|44.91|45.64|44.94|45.57|44.87|22
1655233370000|2022-06-14 19:02:50|45.59|44.89|45.62|44.92|45.64|44.94|45.59|44.89|24
1655233380000|2022-06-14 19:03:00|45.6|44.9|45.6|44.9|45.63|44.93|45.59|44.89|25
1655233390000|2022-06-14 19:03:10|45.62|44.92|45.6|44.9|45.62|44.92|45.58|44.88|23
1655233400000|2022-06-14 19:03:20|45.59|44.89|45.58|44.88|45.61|44.91|45.57|44.87|17
1655233410000|2022-06-14 19:03:30|45.57|44.87|45.59|44.89|45.61|44.91|45.57|44.87|14
1655233420000|2022-06-14 19:03:40|45.58|44.88|45.58|44.88|45.6|44.9|45.58|44.88|17
1655233430000|2022-06-14 19:03:50|45.59|44.89|45.56|44.86|45.6|44.9|45.55|44.85|20
1655233440000|2022-06-14 19:04:00|45.57|44.87|45.61|44.91|45.61|44.91|45.57|44.87|21
1655233450000|2022-06-14 19:04:10|45.59|44.89|45.58|44.88|45.61|44.91|45.56|44.86|27
1655233460000|2022-06-14 19:04:20|45.57|44.87|45.6|44.9|45.62|44.92|45.57|44.87|23
1655233470000|2022-06-14 19:04:30|45.61|44.91|45.62|44.92|45.62|44.92|45.59|44.89|10
1655233480000|2022-06-14 19:04:40|45.61|44.91|45.62|44.92|45.62|44.92|45.61|44.91|2
1655233490000|2022-06-14 19:04:50|45.61|44.91|45.62|44.92|45.62|44.92|45.6|44.9|11
1655233500000|2022-06-14 19:05:00|45.63|44.93|45.62|44.92|45.64|44.94|45.6|44.9|17
1655233510000|2022-06-14 19:05:10|45.63|44.93|45.6|44.9|45.64|44.94|45.6|44.9|23
1655233520000|2022-06-14 19:05:20|45.61|44.91|45.6|44.9|45.66|44.96|45.6|44.9|22
1655233530000|2022-06-14 19:05:30|45.64|44.94|45.59|44.89|45.64|44.94|45.59|44.89|25
1655233540000|2022-06-14 19:05:40|45.6|44.9|45.59|44.89|45.62|44.92|45.58|44.88|18
1655233550000|2022-06-14 19:05:50|45.58|44.88|45.6|44.9|45.61|44.91|45.58|44.88|13
1655233560000|2022-06-14 19:06:00|45.61|44.91|45.6|44.9|45.61|44.91|45.59|44.89|18
1655233570000|2022-06-14 19:06:10|45.59|44.89|45.58|44.88|45.61|44.91|45.58|44.88|23
1655233580000|2022-06-14 19:06:20|45.6|44.9|45.59|44.89|45.61|44.91|45.58|44.88|21
1655233590000|2022-06-14 19:06:30|45.58|44.88|45.58|44.88|45.62|44.92|45.57|44.87|26
1655233600000|2022-06-14 19:06:40|45.6|44.9|45.59|44.89|45.62|44.92|45.56|44.86|26
1655233610000|2022-06-14 19:06:50|45.61|44.91|45.58|44.88|45.63|44.93|45.58|44.88|20
1655233620000|2022-06-14 19:07:00|45.6|44.9|45.59|44.89|45.61|44.91|45.58|44.88|12
1655233630000|2022-06-14 19:07:10|45.58|44.88|45.54|44.84|45.59|44.89|45.54|44.84|18
1655233640000|2022-06-14 19:07:20|45.57|44.87|45.54|44.84|45.58|44.88|45.53|44.83|18
1655233650000|2022-06-14 19:07:30|45.59|44.89|45.62|44.92|45.63|44.93|45.56|44.86|23
1655233660000|2022-06-14 19:07:40|45.58|44.88|45.57|44.87|45.62|44.92|45.57|44.87|16
1655233670000|2022-06-14 19:07:50|45.6|44.9|45.55|44.85|45.6|44.9|45.52|44.82|20
1655233680000|2022-06-14 19:08:00|45.52|44.82|45.5|44.8|45.56|44.86|45.49|44.79|24
1655233690000|2022-06-14 19:08:10|45.49|44.79|45.46|44.76|45.53|44.83|45.46|44.76|23
1655233700000|2022-06-14 19:08:20|45.47|44.77|45.5|44.8|45.51|44.81|45.46|44.76|19
1655233710000|2022-06-14 19:08:30|45.48|44.78|45.53|44.83|45.53|44.83|45.47|44.77|22
1655233720000|2022-06-14 19:08:40|45.52|44.82|45.53|44.83|45.53|44.83|45.47|44.77|11
1655233730000|2022-06-14 19:08:50|45.51|44.81|45.52|44.82|45.53|44.83|45.48|44.78|18
1655233740000|2022-06-14 19:09:00|45.49|44.79|45.49|44.79|45.53|44.83|45.48|44.78|25
1655233750000|2022-06-14 19:09:10|45.52|44.82|45.51|44.81|45.53|44.83|45.49|44.79|14
1655233760000|2022-06-14 19:09:20|45.49|44.79|45.5|44.8|45.52|44.82|45.47|44.77|15
1655233770000|2022-06-14 19:09:30|45.49|44.79|45.51|44.81|45.52|44.82|45.47|44.77|23
1655233780000|2022-06-14 19:09:40|45.49|44.79|45.51|44.81|45.52|44.82|45.48|44.78|14
1655233790000|2022-06-14 19:09:50|45.48|44.78|45.49|44.79|45.52|44.82|45.48|44.78|13
1655233800000|2022-06-14 19:10:00|45.52|44.82|45.56|44.86|45.56|44.86|45.5|44.8|17
1655233810000|2022-06-14 19:10:10|45.57|44.87|45.52|44.82|45.57|44.87|45.5|44.8|21
1655233820000|2022-06-14 19:10:20|45.5|44.8|45.58|44.88|45.58|44.88|45.5|44.8|25
1655233830000|2022-06-14 19:10:30|45.56|44.86|45.58|44.88|45.64|44.94|45.55|44.85|22
1655233840000|2022-06-14 19:10:40|45.59|44.89|45.61|44.91|45.64|44.94|45.58|44.88|22
1655233850000|2022-06-14 19:10:50|45.62|44.92|45.61|44.91|45.63|44.93|45.6|44.9|11
1655233860000|2022-06-14 19:11:00|45.62|44.92|45.63|44.93|45.65|44.95|45.6|44.9|20
1655233870000|2022-06-14 19:11:10|45.64|44.94|45.65|44.95|45.65|44.95|45.6|44.9|21
1655233880000|2022-06-14 19:11:20|45.66|44.96|45.78|45.08|45.78|45.08|45.61|44.91|24
1655233890000|2022-06-14 19:11:30|45.77|45.07|45.76|45.06|45.81|45.11|45.76|45.06|23
1655233900000|2022-06-14 19:11:40|45.75|45.05|45.74|45.04|45.79|45.09|45.72|45.02|21
1655233910000|2022-06-14 19:11:50|45.78|45.08|45.79|45.09|45.83|45.13|45.75|45.05|21
1655233920000|2022-06-14 19:12:00|45.78|45.08|45.74|45.04|45.83|45.13|45.71|45.01|23
1655233930000|2022-06-14 19:12:10|45.72|45.02|45.69|44.99|45.74|45.04|45.68|44.98|19
1655233940000|2022-06-14 19:12:20|45.7|45|45.66|44.96|45.71|45.01|45.66|44.96|14
1655233950000|2022-06-14 19:12:30|45.65|44.95|45.58|44.88|45.66|44.96|45.57|44.87|27
1655233960000|2022-06-14 19:12:40|45.57|44.87|45.57|44.87|45.59|44.89|45.56|44.86|19
1655233970000|2022-06-14 19:12:50|45.56|44.86|45.57|44.87|45.62|44.92|45.56|44.86|23
1655233980000|2022-06-14 19:13:00|45.61|44.91|45.62|44.92|45.63|44.93|45.58|44.88|17
1655233990000|2022-06-14 19:13:10|45.59|44.89|45.61|44.91|45.64|44.94|45.59|44.89|17
1655234000000|2022-06-14 19:13:20|45.6|44.9|45.56|44.86|45.63|44.93|45.56|44.86|16
1655234010000|2022-06-14 19:13:30|45.54|44.84|45.57|44.87|45.58|44.88|45.52|44.82|25
1655234020000|2022-06-14 19:13:40|45.56|44.86|45.56|44.86|45.57|44.87|45.52|44.82|24
1655234030000|2022-06-14 19:13:50|45.54|44.84|45.52|44.82|45.58|44.88|45.52|44.82|19
1655234040000|2022-06-14 19:14:00|45.56|44.86|45.57|44.87|45.58|44.88|45.52|44.82|20
1655234050000|2022-06-14 19:14:10|45.54|44.84|45.55|44.85|45.6|44.9|45.54|44.84|16
1655234060000|2022-06-14 19:14:20|45.58|44.88|45.57|44.87|45.61|44.91|45.55|44.85|20
1655234070000|2022-06-14 19:14:30|45.56|44.86|45.58|44.88|45.59|44.89|45.53|44.83|14
1655234080000|2022-06-14 19:14:40|45.57|44.87|45.57|44.87|45.57|44.87|45.53|44.83|11
1655234090000|2022-06-14 19:14:50|45.54|44.84|45.57|44.87|45.58|44.88|45.54|44.84|5
1655234100000|2022-06-14 19:15:00|45.53|44.83|45.56|44.86|45.6|44.9|45.53|44.83|22
1655234110000|2022-06-14 19:15:10|45.57|44.87|45.61|44.91|45.65|44.95|45.57|44.87|22
1655234120000|2022-06-14 19:15:20|45.6|44.9|45.58|44.88|45.63|44.93|45.58|44.88|15
1655234130000|2022-06-14 19:15:30|45.61|44.91|45.62|44.92|45.64|44.94|45.58|44.88|17
1655234140000|2022-06-14 19:15:40|45.63|44.93|45.63|44.93|45.65|44.95|45.62|44.92|10
1655234150000|2022-06-14 19:15:50|45.64|44.94|45.62|44.92|45.66|44.96|45.62|44.92|15
1655234160000|2022-06-14 19:16:00|45.65|44.95|45.66|44.96|45.68|44.98|45.62|44.92|18
1655234170000|2022-06-14 19:16:10|45.67|44.97|45.65|44.95|45.68|44.98|45.61|44.91|22
1655234180000|2022-06-14 19:16:20|45.67|44.97|45.65|44.95|45.68|44.98|45.63|44.93|21
1655234190000|2022-06-14 19:16:30|45.67|44.97|45.67|44.97|45.68|44.98|45.63|44.93|17
1655234200000|2022-06-14 19:16:40|45.63|44.93|45.63|44.93|45.68|44.98|45.63|44.93|8
1655234210000|2022-06-14 19:16:50|45.67|44.97|45.64|44.94|45.67|44.97|45.63|44.93|10
1655234220000|2022-06-14 19:17:00|45.65|44.95|45.67|44.97|45.68|44.98|45.65|44.95|18
1655234230000|2022-06-14 19:17:10|45.68|44.98|45.65|44.95|45.69|44.99|45.64|44.94|17
1655234240000|2022-06-14 19:17:20|45.64|44.94|45.64|44.94|45.68|44.98|45.63|44.93|11
1655234250000|2022-06-14 19:17:30|45.63|44.93|45.67|44.97|45.68|44.98|45.63|44.93|9
1655234260000|2022-06-14 19:17:40|45.63|44.93|45.62|44.92|45.67|44.97|45.61|44.91|9
1655234270000|2022-06-14 19:17:50|45.63|44.93|45.59|44.89|45.63|44.93|45.55|44.85|25
1655234280000|2022-06-14 19:18:00|45.55|44.85|45.55|44.85|45.59|44.89|45.53|44.83|15
1655234290000|2022-06-14 19:18:10|45.57|44.87|45.53|44.83|45.57|44.87|45.51|44.81|16
1655234300000|2022-06-14 19:18:20|45.52|44.82|45.49|44.79|45.55|44.85|45.48|44.78|20
1655234310000|2022-06-14 19:18:30|45.51|44.81|45.46|44.76|45.51|44.81|45.43|44.73|27
1655234320000|2022-06-14 19:18:40|45.43|44.73|45.44|44.74|45.48|44.78|45.43|44.73|21
1655234330000|2022-06-14 19:18:50|45.47|44.77|45.45|44.75|45.52|44.82|45.45|44.75|23
1655234340000|2022-06-14 19:19:00|45.46|44.76|45.47|44.77|45.52|44.82|45.46|44.76|12
1655234350000|2022-06-14 19:19:10|45.46|44.76|45.5|44.8|45.51|44.81|45.45|44.75|14
1655234360000|2022-06-14 19:19:20|45.49|44.79|45.51|44.81|45.51|44.81|45.46|44.76|14
1655234370000|2022-06-14 19:19:30|45.48|44.78|45.49|44.79|45.51|44.81|45.44|44.74|20
1655234380000|2022-06-14 19:19:40|45.51|44.81|45.49|44.79|45.53|44.83|45.46|44.76|14
1655234390000|2022-06-14 19:19:50|45.48|44.78|45.51|44.81|45.52|44.82|45.48|44.78|8
1655234400000|2022-06-14 19:20:00|45.52|44.82|45.53|44.83|45.55|44.85|45.47|44.77|13
1655234410000|2022-06-14 19:20:10|45.48|44.78|45.51|44.81|45.54|44.84|45.48|44.78|17
1655234420000|2022-06-14 19:20:20|45.53|44.83|45.54|44.84|45.54|44.84|45.51|44.81|15
1655234430000|2022-06-14 19:20:30|45.51|44.81|45.49|44.79|45.56|44.86|45.49|44.79|21
1655234440000|2022-06-14 19:20:40|45.55|44.85|45.53|44.83|45.56|44.86|45.49|44.79|20
1655234450000|2022-06-14 19:20:50|45.52|44.82|45.48|44.78|45.53|44.83|45.48|44.78|21
1655234460000|2022-06-14 19:21:00|45.52|44.82|45.54|44.84|45.54|44.84|45.48|44.78|14
1655234470000|2022-06-14 19:21:10|45.53|44.83|45.53|44.83|45.55|44.85|45.49|44.79|16
1655234480000|2022-06-14 19:21:20|45.5|44.8|45.52|44.82|45.55|44.85|45.49|44.79|17
1655234490000|2022-06-14 19:21:30|45.55|44.85|45.51|44.81|45.55|44.85|45.49|44.79|22
1655234500000|2022-06-14 19:21:40|45.5|44.8|45.54|44.84|45.54|44.84|45.49|44.79|12
1655234510000|2022-06-14 19:21:50|45.51|44.81|45.51|44.81|45.54|44.84|45.49|44.79|11
1655234520000|2022-06-14 19:22:00|45.49|44.79|45.54|44.84|45.54|44.84|45.49|44.79|15
1655234530000|2022-06-14 19:22:10|45.51|44.81|45.51|44.81|45.55|44.85|45.49|44.79|13
1655234540000|2022-06-14 19:22:20|45.49|44.79|45.51|44.81|45.53|44.83|45.49|44.79|13
1655234550000|2022-06-14 19:22:30|45.5|44.8|45.51|44.81|45.52|44.82|45.5|44.8|12
1655234560000|2022-06-14 19:22:40|45.48|44.78|45.5|44.8|45.52|44.82|45.48|44.78|14
1655234570000|2022-06-14 19:22:50|45.51|44.81|45.5|44.8|45.52|44.82|45.5|44.8|13
1655234580000|2022-06-14 19:23:00|45.51|44.81|45.44|44.74|45.52|44.82|45.43|44.73|16
1655234590000|2022-06-14 19:23:10|45.47|44.77|45.42|44.72|45.47|44.77|45.39|44.69|18
1655234600000|2022-06-14 19:23:20|45.43|44.73|45.43|44.73|45.44|44.74|45.39|44.69|14
1655234610000|2022-06-14 19:23:30|45.42|44.72|45.41|44.71|45.47|44.77|45.37|44.67|24
1655234620000|2022-06-14 19:23:40|45.46|44.76|45.47|44.77|45.48|44.78|45.41|44.71|19
1655234630000|2022-06-14 19:23:50|45.45|44.75|45.45|44.75|45.49|44.79|45.44|44.74|16
1655234640000|2022-06-14 19:24:00|45.47|44.77|45.45|44.75|45.5|44.8|45.44|44.74|21
1655234650000|2022-06-14 19:24:10|45.44|44.74|45.42|44.72|45.47|44.77|45.42|44.72|17
1655234660000|2022-06-14 19:24:20|45.46|44.76|45.44|44.74|45.48|44.78|45.42|44.72|17
1655234670000|2022-06-14 19:24:30|45.47|44.77|45.45|44.75|45.47|44.77|45.4|44.7|25
1655234680000|2022-06-14 19:24:40|45.42|44.72|45.44|44.74|45.44|44.74|45.4|44.7|11
1655234690000|2022-06-14 19:24:50|45.4|44.7|45.42|44.72|45.42|44.72|45.37|44.67|15
1655234700000|2022-06-14 19:25:00|45.4|44.7|45.4|44.7|45.42|44.72|45.37|44.67|18
1655234710000|2022-06-14 19:25:10|45.38|44.68|45.44|44.74|45.44|44.74|45.38|44.68|23
1655234720000|2022-06-14 19:25:20|45.43|44.73|45.43|44.73|45.44|44.74|45.41|44.71|13
1655234730000|2022-06-14 19:25:30|45.42|44.72|45.46|44.76|45.48|44.78|45.42|44.72|23
1655234740000|2022-06-14 19:25:40|45.48|44.78|45.49|44.79|45.51|44.81|45.46|44.76|14
1655234750000|2022-06-14 19:25:50|45.5|44.8|45.47|44.77|45.5|44.8|45.43|44.73|23
1655234760000|2022-06-14 19:26:00|45.48|44.78|45.47|44.77|45.5|44.8|45.44|44.74|22
1655234770000|2022-06-14 19:26:10|45.44|44.74|45.46|44.76|45.48|44.78|45.43|44.73|13
1655234780000|2022-06-14 19:26:20|45.45|44.75|45.45|44.75|45.49|44.79|45.43|44.73|24
1655234790000|2022-06-14 19:26:30|45.46|44.76|45.46|44.76|45.49|44.79|45.43|44.73|20
1655234800000|2022-06-14 19:26:40|45.47|44.77|45.43|44.73|45.47|44.77|45.43|44.73|7
1655234810000|2022-06-14 19:26:50|45.44|44.74|45.47|44.77|45.5|44.8|45.44|44.74|22
1655234820000|2022-06-14 19:27:00|45.48|44.78|45.48|44.78|45.51|44.81|45.45|44.75|23
1655234830000|2022-06-14 19:27:10|45.5|44.8|45.49|44.79|45.5|44.8|45.48|44.78|10
1655234840000|2022-06-14 19:27:20|45.48|44.78|45.52|44.82|45.53|44.83|45.48|44.78|8
1655234850000|2022-06-14 19:27:30|45.54|44.84|45.55|44.85|45.55|44.85|45.51|44.81|14
1655234860000|2022-06-14 19:27:40|45.56|44.86|45.52|44.82|45.56|44.86|45.5|44.8|20
1655234870000|2022-06-14 19:27:50|45.51|44.81|45.52|44.82|45.54|44.84|45.51|44.81|9
1655234880000|2022-06-14 19:28:00|45.53|44.83|45.53|44.83|45.55|44.85|45.51|44.81|22
1655234890000|2022-06-14 19:28:10|45.56|44.86|45.52|44.82|45.56|44.86|45.49|44.79|16
1655234900000|2022-06-14 19:28:20|45.48|44.78|45.51|44.81|45.53|44.83|45.48|44.78|12
1655234910000|2022-06-14 19:28:30|45.52|44.82|45.53|44.83|45.54|44.84|45.48|44.78|13
1655234920000|2022-06-14 19:28:40|45.54|44.84|45.54|44.84|45.56|44.86|45.51|44.81|10
1655234930000|2022-06-14 19:28:50|45.53|44.83|45.57|44.87|45.57|44.87|45.51|44.81|13
1655234940000|2022-06-14 19:29:00|45.55|44.85|45.56|44.86|45.56|44.86|45.52|44.82|19
1655234950000|2022-06-14 19:29:10|45.55|44.85|45.52|44.82|45.57|44.87|45.51|44.81|19
1655234960000|2022-06-14 19:29:20|45.55|44.85|45.54|44.84|45.58|44.88|45.52|44.82|12
1655234970000|2022-06-14 19:29:30|45.55|44.85|45.55|44.85|45.56|44.86|45.54|44.84|9
1655234980000|2022-06-14 19:29:40|45.54|44.84|45.55|44.85|45.56|44.86|45.51|44.81|17
1655234990000|2022-06-14 19:29:50|45.52|44.82|45.51|44.81|45.56|44.86|45.51|44.81|20
1655235000000|2022-06-14 19:30:00|45.5|44.8|45.49|44.79|45.56|44.86|45.46|44.76|26
1655235010000|2022-06-14 19:30:10|45.5|44.8|45.49|44.79|45.5|44.8|45.45|44.75|23
1655235020000|2022-06-14 19:30:20|45.46|44.76|45.54|44.84|45.54|44.84|45.46|44.76|19
1655235030000|2022-06-14 19:30:30|45.53|44.83|45.6|44.9|45.6|44.9|45.53|44.83|22
1655235040000|2022-06-14 19:30:40|45.59|44.89|45.62|44.92|45.64|44.94|45.59|44.89|25
1655235050000|2022-06-14 19:30:50|45.61|44.91|45.64|44.94|45.65|44.95|45.61|44.91|28
1655235060000|2022-06-14 19:31:00|45.63|44.93|45.64|44.94|45.66|44.96|45.62|44.92|10
1655235070000|2022-06-14 19:31:10|45.66|44.96|45.63|44.93|45.67|44.97|45.61|44.91|22
1655235080000|2022-06-14 19:31:20|45.66|44.96|45.65|44.95|45.69|44.99|45.61|44.91|22
1655235090000|2022-06-14 19:31:30|45.64|44.94|45.64|44.94|45.69|44.99|45.64|44.94|20
1655235100000|2022-06-14 19:31:40|45.63|44.93|45.63|44.93|45.66|44.96|45.6|44.9|22
1655235110000|2022-06-14 19:31:50|45.64|44.94|45.63|44.93|45.65|44.95|45.61|44.91|24
1655235120000|2022-06-14 19:32:00|45.64|44.94|45.63|44.93|45.65|44.95|45.62|44.92|22
1655235130000|2022-06-14 19:32:10|45.62|44.92|45.65|44.95|45.66|44.96|45.62|44.92|20
1655235140000|2022-06-14 19:32:20|45.64|44.94|45.65|44.95|45.65|44.95|45.62|44.92|19
1655235150000|2022-06-14 19:32:30|45.64|44.94|45.69|44.99|45.69|44.99|45.62|44.92|17
1655235160000|2022-06-14 19:32:40|45.7|45|45.7|45|45.73|45.03|45.68|44.98|16
1655235170000|2022-06-14 19:32:50|45.71|45.01|45.67|44.97|45.73|45.03|45.66|44.96|13
1655235180000|2022-06-14 19:33:00|45.7|45|45.68|44.98|45.74|45.04|45.67|44.97|20
1655235190000|2022-06-14 19:33:10|45.72|45.02|45.72|45.02|45.72|45.02|45.68|44.98|7
1655235200000|2022-06-14 19:33:20|45.69|44.99|45.68|44.98|45.73|45.03|45.66|44.96|17
1655235210000|2022-06-14 19:33:30|45.66|44.96|45.69|44.99|45.73|45.03|45.66|44.96|12
1655235220000|2022-06-14 19:33:40|45.68|44.98|45.7|45|45.74|45.04|45.66|44.96|21
1655235230000|2022-06-14 19:33:50|45.69|44.99|45.66|44.96|45.71|45.01|45.66|44.96|20
1655235240000|2022-06-14 19:34:00|45.67|44.97|45.62|44.92|45.67|44.97|45.61|44.91|22
1655235250000|2022-06-14 19:34:10|45.61|44.91|45.61|44.91|45.66|44.96|45.6|44.9|26
1655235260000|2022-06-14 19:34:20|45.6|44.9|45.64|44.94|45.64|44.94|45.59|44.89|21
1655235270000|2022-06-14 19:34:30|45.6|44.9|45.62|44.92|45.64|44.94|45.58|44.88|20
1655235280000|2022-06-14 19:34:40|45.57|44.87|45.61|44.91|45.61|44.91|45.57|44.87|17
1655235290000|2022-06-14 19:34:50|45.57|44.87|45.62|44.92|45.62|44.92|45.57|44.87|21
1655235300000|2022-06-14 19:35:00|45.58|44.88|45.6|44.9|45.63|44.93|45.57|44.87|22
1655235310000|2022-06-14 19:35:10|45.61|44.91|45.64|44.94|45.64|44.94|45.59|44.89|19
1655235320000|2022-06-14 19:35:20|45.62|44.92|45.61|44.91|45.63|44.93|45.57|44.87|25
1655235330000|2022-06-14 19:35:30|45.62|44.92|45.57|44.87|45.62|44.92|45.56|44.86|19
1655235340000|2022-06-14 19:35:40|45.58|44.88|45.56|44.86|45.63|44.93|45.56|44.86|22
1655235350000|2022-06-14 19:35:50|45.55|44.85|45.57|44.87|45.59|44.89|45.55|44.85|22
1655235360000|2022-06-14 19:36:00|45.59|44.89|45.57|44.87|45.61|44.91|45.57|44.87|20
1655235370000|2022-06-14 19:36:10|45.58|44.88|45.59|44.89|45.59|44.89|45.57|44.87|18
1655235380000|2022-06-14 19:36:20|45.57|44.87|45.6|44.9|45.63|44.93|45.57|44.87|23
1655235390000|2022-06-14 19:36:30|45.57|44.87|45.58|44.88|45.62|44.92|45.55|44.85|25
1655235400000|2022-06-14 19:36:40|45.56|44.86|45.58|44.88|45.59|44.89|45.55|44.85|10
1655235410000|2022-06-14 19:36:50|45.56|44.86|45.59|44.89|45.59|44.89|45.55|44.85|23
1655235420000|2022-06-14 19:37:00|45.57|44.87|45.56|44.86|45.6|44.9|45.56|44.86|18
1655235430000|2022-06-14 19:37:10|45.55|44.85|45.57|44.87|45.59|44.89|45.55|44.85|20
1655235440000|2022-06-14 19:37:20|45.58|44.88|45.58|44.88|45.6|44.9|45.57|44.87|9
1655235450000|2022-06-14 19:37:30|45.59|44.89|45.6|44.9|45.61|44.91|45.57|44.87|14
1655235460000|2022-06-14 19:37:40|45.61|44.91|45.64|44.94|45.65|44.95|45.6|44.9|18
1655235470000|2022-06-14 19:37:50|45.65|44.95|45.7|45|45.72|45.02|45.64|44.94|22
1655235480000|2022-06-14 19:38:00|45.69|44.99|45.76|45.06|45.77|45.07|45.69|44.99|20
1655235490000|2022-06-14 19:38:10|45.77|45.07|45.8|45.1|45.81|45.11|45.76|45.06|23
1655235500000|2022-06-14 19:38:20|45.78|45.08|45.73|45.03|45.78|45.08|45.68|44.98|26
1655235510000|2022-06-14 19:38:30|45.7|45|45.73|45.03|45.75|45.05|45.7|45|23
1655235520000|2022-06-14 19:38:40|45.75|45.05|45.73|45.03|45.76|45.06|45.71|45.01|21
1655235530000|2022-06-14 19:38:50|45.74|45.04|45.75|45.05|45.77|45.07|45.72|45.02|22
1655235540000|2022-06-14 19:39:00|45.74|45.04|45.76|45.06|45.79|45.09|45.73|45.03|25
1655235550000|2022-06-14 19:39:10|45.75|45.05|45.76|45.06|45.79|45.09|45.75|45.05|23
1655235560000|2022-06-14 19:39:20|45.78|45.08|45.73|45.03|45.78|45.08|45.71|45.01|15
1655235570000|2022-06-14 19:39:30|45.74|45.04|45.73|45.03|45.74|45.04|45.72|45.02|14
1655235580000|2022-06-14 19:39:40|45.72|45.02|45.71|45.01|45.75|45.05|45.7|45|15
1655235590000|2022-06-14 19:39:50|45.73|45.03|45.72|45.02|45.73|45.03|45.71|45.01|16
1655235600000|2022-06-14 19:40:00|45.73|45.03|45.73|45.03|45.75|45.05|45.71|45.01|11
1655235610000|2022-06-14 19:40:10|45.74|45.04|45.75|45.05|45.77|45.07|45.72|45.02|22
1655235620000|2022-06-14 19:40:20|45.76|45.06|45.73|45.03|45.79|45.09|45.71|45.01|21
1655235630000|2022-06-14 19:40:30|45.74|45.04|45.72|45.02|45.74|45.04|45.7|45|15
1655235640000|2022-06-14 19:40:40|45.71|45.01|45.71|45.01|45.72|45.02|45.7|45|10
1655235650000|2022-06-14 19:40:50|45.7|45|45.71|45.01|45.72|45.02|45.69|44.99|18
1655235660000|2022-06-14 19:41:00|45.7|45|45.7|45|45.72|45.02|45.69|44.99|16
1655235670000|2022-06-14 19:41:10|45.73|45.03|45.71|45.01|45.74|45.04|45.7|45|20
1655235680000|2022-06-14 19:41:20|45.7|45|45.7|45|45.73|45.03|45.7|45|19
1655235690000|2022-06-14 19:41:30|45.69|44.99|45.72|45.02|45.72|45.02|45.69|44.99|8
1655235700000|2022-06-14 19:41:40|45.74|45.04|45.74|45.04|45.76|45.06|45.71|45.01|14
1655235710000|2022-06-14 19:41:50|45.75|45.05|45.76|45.06|45.79|45.09|45.74|45.04|17
1655235720000|2022-06-14 19:42:00|45.75|45.05|45.81|45.11|45.81|45.11|45.75|45.05|14
1655235730000|2022-06-14 19:42:10|45.8|45.1|45.77|45.07|45.83|45.13|45.77|45.07|26
1655235740000|2022-06-14 19:42:20|45.78|45.08|45.79|45.09|45.81|45.11|45.77|45.07|14
1655235750000|2022-06-14 19:42:30|45.8|45.1|45.77|45.07|45.8|45.1|45.77|45.07|21
1655235760000|2022-06-14 19:42:40|45.79|45.09|45.78|45.08|45.79|45.09|45.76|45.06|16
1655235770000|2022-06-14 19:42:50|45.75|45.05|45.76|45.06|45.77|45.07|45.73|45.03|18
1655235780000|2022-06-14 19:43:00|45.75|45.05|45.72|45.02|45.76|45.06|45.72|45.02|18
1655235790000|2022-06-14 19:43:10|45.74|45.04|45.75|45.05|45.75|45.05|45.71|45.01|18
1655235800000|2022-06-14 19:43:20|45.72|45.02|45.74|45.04|45.76|45.06|45.71|45.01|18
1655235810000|2022-06-14 19:43:30|45.75|45.05|45.76|45.06|45.77|45.07|45.73|45.03|13
1655235820000|2022-06-14 19:43:40|45.77|45.07|45.74|45.04|45.77|45.07|45.73|45.03|8
1655235830000|2022-06-14 19:43:50|45.75|45.05|45.73|45.03|45.75|45.05|45.72|45.02|17
1655235840000|2022-06-14 19:44:00|45.72|45.02|45.73|45.03|45.75|45.05|45.71|45.01|26
1655235850000|2022-06-14 19:44:10|45.72|45.02|45.72|45.02|45.74|45.04|45.71|45.01|23
1655235860000|2022-06-14 19:44:20|45.71|45.01|45.73|45.03|45.74|45.04|45.71|45.01|17
1655235870000|2022-06-14 19:44:30|45.71|45.01|45.73|45.03|45.73|45.03|45.71|45.01|17
1655235880000|2022-06-14 19:44:40|45.72|45.02|45.72|45.02|45.74|45.04|45.71|45.01|13
1655235890000|2022-06-14 19:44:50|45.73|45.03|45.72|45.02|45.74|45.04|45.71|45.01|19
1655235900000|2022-06-14 19:45:00|45.73|45.03|45.72|45.02|45.75|45.05|45.71|45.01|17
1655235910000|2022-06-14 19:45:10|45.71|45.01|45.69|44.99|45.73|45.03|45.69|44.99|17
1655235920000|2022-06-14 19:45:20|45.68|44.98|45.71|45.01|45.75|45.05|45.68|44.98|21
1655235930000|2022-06-14 19:45:30|45.7|45|45.73|45.03|45.73|45.03|45.7|45|15
1655235940000|2022-06-14 19:45:40|45.74|45.04|45.74|45.04|45.75|45.05|45.72|45.02|14
1655235950000|2022-06-14 19:45:50|45.73|45.03|45.77|45.07|45.77|45.07|45.73|45.03|15
1655235960000|2022-06-14 19:46:00|45.75|45.05|45.75|45.05|45.76|45.06|45.74|45.04|10
1655235970000|2022-06-14 19:46:10|45.74|45.04|45.77|45.07|45.77|45.07|45.73|45.03|22
1655235980000|2022-06-14 19:46:20|45.75|45.05|45.8|45.1|45.81|45.11|45.75|45.05|22
1655235990000|2022-06-14 19:46:30|45.79|45.09|45.81|45.11|45.82|45.12|45.78|45.08|13
1655236000000|2022-06-14 19:46:40|45.8|45.1|45.83|45.13|45.83|45.13|45.78|45.08|15
1655236010000|2022-06-14 19:46:50|45.84|45.14|45.84|45.14|45.85|45.15|45.83|45.13|15
1655236020000|2022-06-14 19:47:00|45.83|45.13|45.82|45.12|45.86|45.16|45.81|45.11|19
1655236030000|2022-06-14 19:47:10|45.81|45.11|45.79|45.09|45.82|45.12|45.79|45.09|17
1655236040000|2022-06-14 19:47:20|45.82|45.12|45.84|45.14|45.85|45.15|45.8|45.1|15
1655236050000|2022-06-14 19:47:30|45.83|45.13|45.83|45.13|45.84|45.14|45.81|45.11|16
1655236060000|2022-06-14 19:47:40|45.84|45.14|45.83|45.13|45.84|45.14|45.82|45.12|13
1655236070000|2022-06-14 19:47:50|45.82|45.12|45.8|45.1|45.83|45.13|45.8|45.1|17
1655236080000|2022-06-14 19:48:00|45.81|45.11|45.79|45.09|45.83|45.13|45.78|45.08|18
1655236090000|2022-06-14 19:48:10|45.78|45.08|45.8|45.1|45.81|45.11|45.78|45.08|18
1655236100000|2022-06-14 19:48:20|45.79|45.09|45.8|45.1|45.82|45.12|45.78|45.08|22
1655236110000|2022-06-14 19:48:30|45.79|45.09|45.79|45.09|45.82|45.12|45.77|45.07|21
1655236120000|2022-06-14 19:48:40|45.76|45.06|45.79|45.09|45.79|45.09|45.76|45.06|7
1655236130000|2022-06-14 19:48:50|45.8|45.1|45.8|45.1|45.8|45.1|45.77|45.07|14
1655236140000|2022-06-14 19:49:00|45.78|45.08|45.87|45.17|45.87|45.17|45.78|45.08|13
1655236150000|2022-06-14 19:49:10|45.86|45.16|45.85|45.15|45.91|45.21|45.83|45.13|23
1655236160000|2022-06-14 19:49:20|45.84|45.14|45.85|45.15|45.85|45.15|45.82|45.12|17
1655236170000|2022-06-14 19:49:30|45.84|45.14|45.84|45.14|45.87|45.17|45.83|45.13|22
1655236180000|2022-06-14 19:49:40|45.86|45.16|45.86|45.16|45.87|45.17|45.84|45.14|23
1655236190000|2022-06-14 19:49:50|45.87|45.17|45.82|45.12|45.89|45.19|45.81|45.11|24
1655236200000|2022-06-14 19:50:00|45.81|45.11|45.7|45|45.82|45.12|45.7|45|18
1655236210000|2022-06-14 19:50:10|45.69|44.99|45.61|44.91|45.69|44.99|45.58|44.88|21
1655236220000|2022-06-14 19:50:20|45.62|44.92|45.6|44.9|45.66|44.96|45.59|44.89|21
1655236230000|2022-06-14 19:50:30|45.59|44.89|45.58|44.88|45.59|44.89|45.56|44.86|25
1655236240000|2022-06-14 19:50:40|45.56|44.86|45.57|44.87|45.59|44.89|45.55|44.85|18
1655236250000|2022-06-14 19:50:50|45.56|44.86|45.52|44.82|45.59|44.89|45.52|44.82|21
1655236260000|2022-06-14 19:51:00|45.53|44.83|45.55|44.85|45.55|44.85|45.51|44.81|18
1655236270000|2022-06-14 19:51:10|45.53|44.83|45.53|44.83|45.55|44.85|45.5|44.8|21
1655236280000|2022-06-14 19:51:20|45.51|44.81|45.57|44.87|45.57|44.87|45.51|44.81|21
1655236290000|2022-06-14 19:51:30|45.56|44.86|45.66|44.96|45.67|44.97|45.54|44.84|17
1655236300000|2022-06-14 19:51:40|45.65|44.95|45.64|44.94|45.67|44.97|45.61|44.91|24
1655236310000|2022-06-14 19:51:50|45.62|44.92|45.58|44.88|45.63|44.93|45.58|44.88|21
1655236320000|2022-06-14 19:52:00|45.61|44.91|45.6|44.9|45.61|44.91|45.56|44.86|20
1655236330000|2022-06-14 19:52:10|45.58|44.88|45.63|44.93|45.63|44.93|45.58|44.88|17
1655236340000|2022-06-14 19:52:20|45.64|44.94|45.71|45.01|45.71|45.01|45.62|44.92|23
1655236350000|2022-06-14 19:52:30|45.68|44.98|45.76|45.06|45.76|45.06|45.65|44.95|19
1655236360000|2022-06-14 19:52:40|45.77|45.07|45.77|45.07|45.82|45.12|45.76|45.06|15
1655236370000|2022-06-14 19:52:50|45.76|45.06|45.77|45.07|45.77|45.07|45.74|45.04|14
1655236380000|2022-06-14 19:53:00|45.76|45.06|45.78|45.08|45.78|45.08|45.73|45.03|20
1655236390000|2022-06-14 19:53:10|45.77|45.07|45.71|45.01|45.78|45.08|45.7|45|28
1655236400000|2022-06-14 19:53:20|45.74|45.04|45.69|44.99|45.74|45.04|45.66|44.96|21
1655236410000|2022-06-14 19:53:30|45.66|44.96|45.69|44.99|45.71|45.01|45.66|44.96|18
1655236420000|2022-06-14 19:53:40|45.68|44.98|45.66|44.96|45.68|44.98|45.63|44.93|24
1655236430000|2022-06-14 19:53:50|45.65|44.95|45.62|44.92|45.67|44.97|45.59|44.89|16
1655236440000|2022-06-14 19:54:00|45.6|44.9|45.64|44.94|45.65|44.95|45.6|44.9|17
1655236450000|2022-06-14 19:54:10|45.63|44.93|45.64|44.94|45.65|44.95|45.61|44.91|21
1655236460000|2022-06-14 19:54:20|45.65|44.95|45.64|44.94|45.67|44.97|45.63|44.93|20
1655236470000|2022-06-14 19:54:30|45.63|44.93|45.68|44.98|45.69|44.99|45.63|44.93|20
1655236480000|2022-06-14 19:54:40|45.67|44.97|45.67|44.97|45.67|44.97|45.6|44.9|21
1655236490000|2022-06-14 19:54:50|45.63|44.93|45.64|44.94|45.66|44.96|45.62|44.92|24
1655236500000|2022-06-14 19:55:00|45.63|44.93|45.65|44.95|45.66|44.96|45.62|44.92|20
1655236510000|2022-06-14 19:55:10|45.64|44.94|45.63|44.93|45.66|44.96|45.6|44.9|20
1655236520000|2022-06-14 19:55:20|45.62|44.92|45.63|44.93|45.64|44.94|45.6|44.9|18
1655236530000|2022-06-14 19:55:30|45.6|44.9|45.67|44.97|45.67|44.97|45.6|44.9|22
1655236540000|2022-06-14 19:55:40|45.64|44.94|45.68|44.98|45.69|44.99|45.64|44.94|29
1655236550000|2022-06-14 19:55:50|45.66|44.96|45.67|44.97|45.69|44.99|45.64|44.94|15
1655236560000|2022-06-14 19:56:00|45.65|44.95|45.66|44.96|45.67|44.97|45.63|44.93|25
1655236570000|2022-06-14 19:56:10|45.64|44.94|45.65|44.95|45.67|44.97|45.62|44.92|19
1655236580000|2022-06-14 19:56:20|45.64|44.94|45.65|44.95|45.67|44.97|45.64|44.94|14
1655236590000|2022-06-14 19:56:30|45.67|44.97|45.66|44.96|45.68|44.98|45.63|44.93|21
1655236600000|2022-06-14 19:56:40|45.65|44.95|45.66|44.96|45.69|44.99|45.65|44.95|10
1655236610000|2022-06-14 19:56:50|45.68|44.98|45.67|44.97|45.68|44.98|45.65|44.95|14
1655236620000|2022-06-14 19:57:00|45.68|44.98|45.68|44.98|45.68|44.98|45.66|44.96|9
1655236630000|2022-06-14 19:57:10|45.67|44.97|45.7|45|45.72|45.02|45.67|44.97|16
1655236640000|2022-06-14 19:57:20|45.71|45.01|45.71|45.01|45.71|45.01|45.69|44.99|7
1655236650000|2022-06-14 19:57:30|45.7|45|45.68|44.98|45.72|45.02|45.67|44.97|14
1655236660000|2022-06-14 19:57:40|45.67|44.97|45.68|44.98|45.7|45|45.66|44.96|15
1655236670000|2022-06-14 19:57:50|45.69|44.99|45.68|44.98|45.69|44.99|45.65|44.95|15
1655236680000|2022-06-14 19:58:00|45.66|44.96|45.69|44.99|45.7|45|45.66|44.96|18
1655236690000|2022-06-14 19:58:10|45.7|45|45.68|44.98|45.72|45.02|45.67|44.97|21
1655236700000|2022-06-14 19:58:20|45.71|45.01|45.7|45|45.71|45.01|45.67|44.97|18
1655236710000|2022-06-14 19:58:30|45.68|44.98|45.69|44.99|45.7|45|45.67|44.97|15
1655236720000|2022-06-14 19:58:40|45.68|44.98|45.68|44.98|45.7|45|45.66|44.96|19
1655236730000|2022-06-14 19:58:50|45.67|44.97|45.68|44.98|45.7|45|45.66|44.96|10
1655236740000|2022-06-14 19:59:00|45.69|44.99|45.64|44.94|45.71|45.01|45.64|44.94|22
1655236750000|2022-06-14 19:59:10|45.63|44.93|45.64|44.94|45.67|44.97|45.63|44.93|15
1655236760000|2022-06-14 19:59:20|45.66|44.96|45.66|44.96|45.67|44.97|45.66|44.96|11
1655236770000|2022-06-14 19:59:30|45.65|44.95|45.65|44.95|45.66|44.96|45.64|44.94|10
1655236780000|2022-06-14 19:59:40|45.64|44.94|45.66|44.96|45.67|44.97|45.64|44.94|7
1655236790000|2022-06-14 19:59:50|45.65|44.95|45.64|44.94|45.65|44.95|45.64|44.94|8
1655236800000|2022-06-14 20:00:00|45.65|44.95|45.7|45|45.71|45.01|45.64|44.94|11
1655236810000|2022-06-14 20:00:10|45.71|45.01|45.69|44.99|45.72|45.02|45.66|44.96|18
1655236820000|2022-06-14 20:00:20|45.68|44.98|45.66|44.96|45.7|45|45.64|44.94|17
1655236830000|2022-06-14 20:00:30|45.63|44.93|45.6|44.9|45.66|44.96|45.6|44.9|19
1655236840000|2022-06-14 20:00:40|45.63|44.93|45.63|44.93|45.65|44.95|45.61|44.91|21
1655236850000|2022-06-14 20:00:50|45.61|44.91|45.64|44.94|45.64|44.94|45.59|44.89|14
1655236860000|2022-06-14 20:01:00|45.63|44.93|45.63|44.93|45.64|44.94|45.61|44.91|18
1655236870000|2022-06-14 20:01:10|45.62|44.92|45.63|44.93|45.65|44.95|45.61|44.91|15
1655236880000|2022-06-14 20:01:20|45.65|44.95|45.63|44.93|45.65|44.95|45.6|44.9|19
1655236890000|2022-06-14 20:01:30|45.61|44.91|45.68|44.98|45.7|45|45.61|44.91|17
1655236900000|2022-06-14 20:01:40|45.7|45|45.71|45.01|45.72|45.02|45.67|44.97|19
1655236910000|2022-06-14 20:01:50|45.7|45|45.7|45|45.72|45.02|45.69|44.99|10
1655236920000|2022-06-14 20:02:00|45.69|44.99|45.74|45.04|45.75|45.05|45.69|44.99|15
1655236930000|2022-06-14 20:02:10|45.71|45.01|45.74|45.04|45.75|45.05|45.7|45|19
1655236940000|2022-06-14 20:02:20|45.71|45.01|45.75|45.05|45.75|45.05|45.71|45.01|15
1655236950000|2022-06-14 20:02:30|45.73|45.03|45.75|45.05|45.77|45.07|45.71|45.01|10
1655236960000|2022-06-14 20:02:40|45.71|45.01|45.73|45.03|45.74|45.04|45.69|44.99|15
1655236970000|2022-06-14 20:02:50|45.72|45.02|45.73|45.03|45.74|45.04|45.71|45.01|7
1655236980000|2022-06-14 20:03:00|45.72|45.02|45.76|45.06|45.76|45.06|45.72|45.02|6
1655236990000|2022-06-14 20:03:10|45.75|45.05|45.74|45.04|45.76|45.06|45.74|45.04|6
1655237000000|2022-06-14 20:03:20|45.75|45.05|45.74|45.04|45.76|45.06|45.74|45.04|9
1655237010000|2022-06-14 20:03:30|45.73|45.03|45.72|45.02|45.74|45.04|45.72|45.02|5
1655237020000|2022-06-14 20:03:40|45.73|45.03|45.74|45.04|45.75|45.05|45.72|45.02|10
1655237030000|2022-06-14 20:03:50|45.75|45.05|45.59|44.89|45.76|45.06|45.58|44.88|28
1655237040000|2022-06-14 20:04:00|45.58|44.88|45.63|44.93|45.63|44.93|45.58|44.88|10
1655237050000|2022-06-14 20:04:10|45.62|44.92|45.63|44.93|45.64|44.94|45.61|44.91|15
1655237060000|2022-06-14 20:04:20|45.62|44.92|45.63|44.93|45.63|44.93|45.62|44.92|6
1655237070000|2022-06-14 20:04:30|45.64|44.94|45.61|44.91|45.64|44.94|45.6|44.9|9
1655237080000|2022-06-14 20:04:40|45.63|44.93|45.58|44.88|45.63|44.93|45.58|44.88|7
1655237090000|2022-06-14 20:04:50|45.59|44.89|45.61|44.91|45.62|44.92|45.58|44.88|14
1655237100000|2022-06-14 20:05:00|45.59|44.89|45.62|44.92|45.62|44.92|45.59|44.89|11
1655237110000|2022-06-14 20:05:10|45.64|44.94|45.62|44.92|45.64|44.94|45.61|44.91|6
1655237120000|2022-06-14 20:05:20|45.6|44.9|45.58|44.88|45.6|44.9|45.58|44.88|4
1655237130000|2022-06-14 20:05:30|45.59|44.89|45.6|44.9|45.6|44.9|45.58|44.88|11
1655237140000|2022-06-14 20:05:40|45.58|44.88|45.56|44.86|45.59|44.89|45.56|44.86|9
1655237150000|2022-06-14 20:05:50|45.57|44.87|45.59|44.89|45.59|44.89|45.57|44.87|12
1655237160000|2022-06-14 20:06:00|45.58|44.88|45.59|44.89|45.59|44.89|45.57|44.87|10
1655237170000|2022-06-14 20:06:10|45.58|44.88|45.59|44.89|45.59|44.89|45.58|44.88|4
1655237180000|2022-06-14 20:06:20|45.6|44.9|45.58|44.88|45.6|44.9|45.58|44.88|5
1655237190000|2022-06-14 20:06:30|45.57|44.87|45.58|44.88|45.59|44.89|45.56|44.86|9
1655237200000|2022-06-14 20:06:40|45.59|44.89|45.6|44.9|45.61|44.91|45.58|44.88|10
1655237210000|2022-06-14 20:06:50|45.59|44.89|45.6|44.9|45.6|44.9|45.58|44.88|10
1655237220000|2022-06-14 20:07:00|45.59|44.89|45.6|44.9|45.6|44.9|45.58|44.88|14
1655237230000|2022-06-14 20:07:10|45.59|44.89|45.61|44.91|45.62|44.92|45.59|44.89|7
1655237240000|2022-06-14 20:07:20|45.62|44.92|45.62|44.92|45.63|44.93|45.61|44.91|14
1655237250000|2022-06-14 20:07:30|45.63|44.93|45.62|44.92|45.64|44.94|45.61|44.91|14
1655237260000|2022-06-14 20:07:40|45.61|44.91|45.61|44.91|45.62|44.92|45.6|44.9|7
1655237270000|2022-06-14 20:07:50|45.62|44.92|45.6|44.9|45.62|44.92|45.6|44.9|6
1655237280000|2022-06-14 20:08:00|45.62|44.92|45.62|44.92|45.63|44.93|45.61|44.91|14
1655237290000|2022-06-14 20:08:10|45.63|44.93|45.61|44.91|45.63|44.93|45.6|44.9|12
1655237300000|2022-06-14 20:08:20|45.62|44.92|45.62|44.92|45.63|44.93|45.6|44.9|10
1655237310000|2022-06-14 20:08:30|45.59|44.89|45.59|44.89|45.61|44.91|45.59|44.89|5
1655237320000|2022-06-14 20:08:40|45.6|44.9|45.62|44.92|45.63|44.93|45.6|44.9|9
1655237330000|2022-06-14 20:08:50|45.63|44.93|45.63|44.93|45.64|44.94|45.62|44.92|13
1655237340000|2022-06-14 20:09:00|45.62|44.92|45.65|44.95|45.67|44.97|45.62|44.92|14
1655237350000|2022-06-14 20:09:10|45.68|44.98|45.65|44.95|45.68|44.98|45.65|44.95|11
1655237360000|2022-06-14 20:09:20|45.66|44.96|45.66|44.96|45.68|44.98|45.65|44.95|17
1655237370000|2022-06-14 20:09:30|45.67|44.97|45.66|44.96|45.68|44.98|45.65|44.95|13
1655237380000|2022-06-14 20:09:40|45.67|44.97|45.64|44.94|45.67|44.97|45.64|44.94|14
1655237390000|2022-06-14 20:09:50|45.66|44.96|45.65|44.95|45.67|44.97|45.64|44.94|14
1655237400000|2022-06-14 20:10:00|45.67|44.97|45.66|44.96|45.67|44.97|45.65|44.95|10
1655237410000|2022-06-14 20:10:10|45.65|44.95|45.65|44.95|45.66|44.96|45.64|44.94|13
1655237420000|2022-06-14 20:10:20|45.63|44.93|45.66|44.96|45.66|44.96|45.63|44.93|9
1655237430000|2022-06-14 20:10:30|45.64|44.94|45.64|44.94|45.65|44.95|45.62|44.92|16
1655237440000|2022-06-14 20:10:40|45.63|44.93|45.63|44.93|45.63|44.93|45.62|44.92|11
1655237450000|2022-06-14 20:10:50|45.62|44.92|45.62|44.92|45.63|44.93|45.61|44.91|11
1655237460000|2022-06-14 20:11:00|45.63|44.93|45.66|44.96|45.67|44.97|45.62|44.92|13
1655237470000|2022-06-14 20:11:10|45.65|44.95|45.64|44.94|45.65|44.95|45.64|44.94|8
1655237480000|2022-06-14 20:11:20|45.63|44.93|45.63|44.93|45.64|44.94|45.62|44.92|10
1655237500000|2022-06-14 20:11:40|45.64|44.94|45.63|44.93|45.64|44.94|45.62|44.92|13
1655237510000|2022-06-14 20:11:50|45.62|44.92|45.63|44.93|45.64|44.94|45.62|44.92|4
1655237520000|2022-06-14 20:12:00|45.62|44.92|45.63|44.93|45.63|44.93|45.62|44.92|2
1655237530000|2022-06-14 20:12:10|45.62|44.92|45.62|44.92|45.62|44.92|45.62|44.92|1
1655237540000|2022-06-14 20:12:20|45.61|44.91|45.59|44.89|45.62|44.92|45.58|44.88|6
1655237550000|2022-06-14 20:12:30|45.6|44.9|45.6|44.9|45.61|44.91|45.59|44.89|12
1655237560000|2022-06-14 20:12:40|45.59|44.89|45.59|44.89|45.6|44.9|45.59|44.89|7
1655237570000|2022-06-14 20:12:50|45.58|44.88|45.55|44.85|45.59|44.89|45.55|44.85|16
1655237580000|2022-06-14 20:13:00|45.56|44.86|45.6|44.9|45.6|44.9|45.55|44.85|13
1655237590000|2022-06-14 20:13:10|45.59|44.89|45.62|44.92|45.62|44.92|45.59|44.89|10
1655237600000|2022-06-14 20:13:20|45.63|44.93|45.63|44.93|45.64|44.94|45.62|44.92|12
1655237610000|2022-06-14 20:13:30|45.64|44.94|45.62|44.92|45.64|44.94|45.61|44.91|9
1655237620000|2022-06-14 20:13:40|45.61|44.91|45.6|44.9|45.61|44.91|45.58|44.88|8
1655237630000|2022-06-14 20:13:50|45.59|44.89|45.58|44.88|45.61|44.91|45.58|44.88|15
1655237640000|2022-06-14 20:14:00|45.57|44.87|45.56|44.86|45.57|44.87|45.53|44.83|18
1655237650000|2022-06-14 20:14:10|45.55|44.85|45.59|44.89|45.63|44.93|45.54|44.84|13
1655237660000|2022-06-14 20:14:20|45.6|44.9|45.58|44.88|45.62|44.92|45.58|44.88|16
1655237670000|2022-06-14 20:14:30|45.6|44.9|45.6|44.9|45.6|44.9|45.59|44.89|3
1655237680000|2022-06-14 20:14:40|45.57|44.87|45.55|44.85|45.6|44.9|45.55|44.85|15
1655237690000|2022-06-14 20:14:50|45.56|44.86|45.56|44.86|45.56|44.86|45.53|44.83|20
1655237700000|2022-06-14 20:15:00|45.57|44.87|45.55|44.85|45.57|44.87|45.55|44.85|7
1655237710000|2022-06-14 20:15:10|45.56|44.86|45.58|44.88|45.59|44.89|45.55|44.85|9
1655237720000|2022-06-14 20:15:20|45.59|44.89|45.59|44.89|45.6|44.9|45.59|44.89|3
1655237730000|2022-06-14 20:15:30|45.6|44.9|45.6|44.9|45.61|44.91|45.59|44.89|15
1655237740000|2022-06-14 20:15:40|45.61|44.91|45.64|44.94|45.65|44.95|45.6|44.9|11
1655237750000|2022-06-14 20:15:50|45.65|44.95|45.62|44.92|45.65|44.95|45.62|44.92|10
1655237760000|2022-06-14 20:16:00|45.63|44.93|45.62|44.92|45.63|44.93|45.62|44.92|6
1655237770000|2022-06-14 20:16:10|45.63|44.93|45.62|44.92|45.65|44.95|45.62|44.92|15
1655237780000|2022-06-14 20:16:20|45.63|44.93|45.62|44.92|45.64|44.94|45.6|44.9|9
1655237790000|2022-06-14 20:16:30|45.63|44.93|45.62|44.92|45.63|44.93|45.62|44.92|2
1655237800000|2022-06-14 20:16:40|45.63|44.93|45.66|44.96|45.66|44.96|45.63|44.93|10
1655237810000|2022-06-14 20:16:50|45.65|44.95|45.54|44.84|45.66|44.96|45.54|44.84|22
1655237820000|2022-06-14 20:17:00|45.55|44.85|45.55|44.85|45.56|44.86|45.53|44.83|17
1655237830000|2022-06-14 20:17:10|45.54|44.84|45.55|44.85|45.56|44.86|45.54|44.84|8
1655237840000|2022-06-14 20:17:20|45.54|44.84|45.54|44.84|45.56|44.86|45.53|44.83|9
1655237850000|2022-06-14 20:17:30|45.53|44.83|45.42|44.72|45.54|44.84|45.4|44.7|8
1655237860000|2022-06-14 20:17:40|45.43|44.73|45.44|44.74|45.44|44.74|45.42|44.72|12
1655237870000|2022-06-14 20:17:50|45.43|44.73|45.46|44.76|45.47|44.77|45.43|44.73|8
1655237880000|2022-06-14 20:18:00|45.47|44.77|45.47|44.77|45.47|44.77|45.46|44.76|5
1655237890000|2022-06-14 20:18:10|45.46|44.76|45.46|44.76|45.49|44.79|45.46|44.76|15
1655237900000|2022-06-14 20:18:20|45.47|44.77|45.49|44.79|45.5|44.8|45.47|44.77|11
1655237910000|2022-06-14 20:18:30|45.5|44.8|45.48|44.78|45.51|44.81|45.48|44.78|7
1655237920000|2022-06-14 20:18:40|45.49|44.79|45.49|44.79|45.5|44.8|45.48|44.78|11
1655237930000|2022-06-14 20:18:50|45.54|44.84|45.68|44.98|45.69|44.99|45.54|44.84|15
1655237940000|2022-06-14 20:19:00|45.71|45.01|45.77|45.07|45.77|45.07|45.69|44.99|21
1655237950000|2022-06-14 20:19:10|45.75|45.05|45.69|44.99|45.76|45.06|45.67|44.97|21
1655237960000|2022-06-14 20:19:20|45.67|44.97|45.67|44.97|45.7|45|45.65|44.95|21
1655237970000|2022-06-14 20:19:30|45.66|44.96|45.65|44.95|45.68|44.98|45.65|44.95|14
1655237980000|2022-06-14 20:19:40|45.67|44.97|45.64|44.94|45.68|44.98|45.63|44.93|22
1655237990000|2022-06-14 20:19:50|45.63|44.93|45.65|44.95|45.65|44.95|45.63|44.93|6
1655238000000|2022-06-14 20:20:00|45.64|44.94|45.63|44.93|45.66|44.96|45.62|44.92|12
1655238010000|2022-06-14 20:20:10|45.62|44.92|45.64|44.94|45.66|44.96|45.62|44.92|9
1655238020000|2022-06-14 20:20:20|45.65|44.95|45.64|44.94|45.66|44.96|45.63|44.93|10
1655238030000|2022-06-14 20:20:30|45.65|44.95|45.63|44.93|45.66|44.96|45.63|44.93|16
1655238040000|2022-06-14 20:20:40|45.64|44.94|45.64|44.94|45.65|44.95|45.63|44.93|7
1655238050000|2022-06-14 20:20:50|45.65|44.95|45.61|44.91|45.67|44.97|45.61|44.91|19
1655238060000|2022-06-14 20:21:00|45.63|44.93|45.58|44.88|45.63|44.93|45.57|44.87|17
1655238070000|2022-06-14 20:21:10|45.56|44.86|45.49|44.79|45.56|44.86|45.49|44.79|17
1655238080000|2022-06-14 20:21:20|45.5|44.8|45.49|44.79|45.51|44.81|45.48|44.78|21
1655238090000|2022-06-14 20:21:30|45.5|44.8|45.49|44.79|45.5|44.8|45.45|44.75|21
1655238100000|2022-06-14 20:21:40|45.48|44.78|45.38|44.68|45.49|44.79|45.37|44.67|24
1655238110000|2022-06-14 20:21:50|45.37|44.67|45.4|44.7|45.4|44.7|45.35|44.65|21
1655238120000|2022-06-14 20:22:00|45.41|44.71|45.43|44.73|45.44|44.74|45.38|44.68|20
1655238130000|2022-06-14 20:22:10|45.41|44.71|45.38|44.68|45.41|44.71|45.35|44.65|20
1655238140000|2022-06-14 20:22:20|45.39|44.69|45.33|44.63|45.4|44.7|45.33|44.63|16
1655238150000|2022-06-14 20:22:30|45.34|44.64|45.29|44.59|45.34|44.64|45.28|44.58|19
1655238160000|2022-06-14 20:22:40|45.28|44.58|45.31|44.61|45.33|44.63|45.28|44.58|19
1655238170000|2022-06-14 20:22:50|45.3|44.6|45.28|44.58|45.3|44.6|45.27|44.57|10
1655238180000|2022-06-14 20:23:00|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|14
1655238190000|2022-06-14 20:23:10|45.26|44.56|45.21|44.51|45.29|44.59|45.18|44.48|18
1655238200000|2022-06-14 20:23:20|45.22|44.52|45.28|44.58|45.31|44.61|45.21|44.51|17
1655238210000|2022-06-14 20:23:30|45.27|44.57|45.24|44.54|45.27|44.57|45.23|44.53|13
1655238220000|2022-06-14 20:23:40|45.22|44.52|45.25|44.55|45.27|44.57|45.21|44.51|16
1655238230000|2022-06-14 20:23:50|45.26|44.56|45.26|44.56|45.27|44.57|45.24|44.54|17
1655238240000|2022-06-14 20:24:00|45.25|44.55|45.24|44.54|45.26|44.56|45.22|44.52|16
1655238250000|2022-06-14 20:24:10|45.23|44.53|45.23|44.53|45.23|44.53|45.21|44.51|13
1655238260000|2022-06-14 20:24:20|45.22|44.52|45.19|44.49|45.22|44.52|45.16|44.46|16
1655238270000|2022-06-14 20:24:30|45.2|44.5|45.15|44.45|45.2|44.5|45.14|44.44|20
1655238280000|2022-06-14 20:24:40|45.16|44.46|45.18|44.48|45.18|44.48|45.14|44.44|19
1655238290000|2022-06-14 20:24:50|45.17|44.47|45.17|44.47|45.18|44.48|45.16|44.46|8
1655238300000|2022-06-14 20:25:00|45.18|44.48|45.17|44.47|45.18|44.48|45.14|44.44|15
1655238310000|2022-06-14 20:25:10|45.16|44.46|45.15|44.45|45.17|44.47|45.13|44.43|17
1655238320000|2022-06-14 20:25:20|45.13|44.43|45.12|44.42|45.14|44.44|45.1|44.4|21
1655238330000|2022-06-14 20:25:30|45.11|44.41|45.11|44.41|45.12|44.42|45.1|44.4|13
1655238340000|2022-06-14 20:25:40|45.1|44.4|45.1|44.4|45.13|44.43|45.1|44.4|20
1655238350000|2022-06-14 20:25:50|45.11|44.41|45.09|44.39|45.11|44.41|45.09|44.39|12
1655238360000|2022-06-14 20:26:00|45.1|44.4|45.11|44.41|45.11|44.41|45.08|44.38|18
1655238370000|2022-06-14 20:26:10|45.12|44.42|45.08|44.38|45.12|44.42|45.08|44.38|20
1655238380000|2022-06-14 20:26:20|45.09|44.39|45.19|44.49|45.19|44.49|45.08|44.38|7
1655238390000|2022-06-14 20:26:30|45.2|44.5|45.22|44.52|45.22|44.52|45.18|44.48|22
1655238400000|2022-06-14 20:26:40|45.23|44.53|45.21|44.51|45.23|44.53|45.2|44.5|16
1655238410000|2022-06-14 20:26:50|45.22|44.52|45.23|44.53|45.23|44.53|45.2|44.5|17
1655238420000|2022-06-14 20:27:00|45.21|44.51|45.28|44.58|45.28|44.58|45.2|44.5|24
1655238430000|2022-06-14 20:27:10|45.26|44.56|45.28|44.58|45.28|44.58|45.26|44.56|17
1655238440000|2022-06-14 20:27:20|45.27|44.57|45.3|44.6|45.3|44.6|45.26|44.56|24
1655238450000|2022-06-14 20:27:30|45.28|44.58|45.28|44.58|45.31|44.61|45.27|44.57|20
1655238460000|2022-06-14 20:27:40|45.3|44.6|45.27|44.57|45.32|44.62|45.27|44.57|19
1655238470000|2022-06-14 20:27:50|45.28|44.58|45.24|44.54|45.28|44.58|45.24|44.54|25
1655238480000|2022-06-14 20:28:00|45.26|44.56|45.27|44.57|45.28|44.58|45.24|44.54|15
1655238490000|2022-06-14 20:28:10|45.28|44.58|45.29|44.59|45.31|44.61|45.28|44.58|16
1655238500000|2022-06-14 20:28:20|45.28|44.58|45.26|44.56|45.29|44.59|45.26|44.56|15
1655238510000|2022-06-14 20:28:30|45.27|44.57|45.25|44.55|45.29|44.59|45.25|44.55|19
1655238520000|2022-06-14 20:28:40|45.26|44.56|45.33|44.63|45.36|44.66|45.24|44.54|20
1655238530000|2022-06-14 20:28:50|45.32|44.62|45.36|44.66|45.37|44.67|45.32|44.62|16
1655238540000|2022-06-14 20:29:00|45.35|44.65|45.33|44.63|45.35|44.65|45.3|44.6|25
1655238550000|2022-06-14 20:29:10|45.32|44.62|45.28|44.58|45.35|44.65|45.24|44.54|24
1655238560000|2022-06-14 20:29:20|45.32|44.62|45.31|44.61|45.37|44.67|45.29|44.59|23
1655238570000|2022-06-14 20:29:30|45.33|44.63|45.3|44.6|45.33|44.63|45.29|44.59|16
1655238580000|2022-06-14 20:29:40|45.33|44.63|45.32|44.62|45.35|44.65|45.3|44.6|19
1655238590000|2022-06-14 20:29:50|45.33|44.63|45.37|44.67|45.38|44.68|45.33|44.63|18
1655238600000|2022-06-14 20:30:00|45.38|44.68|45.35|44.65|45.38|44.68|45.32|44.62|25
1655238610000|2022-06-14 20:30:10|45.34|44.64|45.33|44.63|45.37|44.67|45.29|44.59|27
1655238620000|2022-06-14 20:30:20|45.3|44.6|45.3|44.6|45.34|44.64|45.28|44.58|22
1655238630000|2022-06-14 20:30:30|45.27|44.57|45.28|44.58|45.31|44.61|45.27|44.57|8
1655238640000|2022-06-14 20:30:40|45.31|44.61|45.32|44.62|45.32|44.62|45.26|44.56|26
1655238650000|2022-06-14 20:30:50|45.3|44.6|45.32|44.62|45.33|44.63|45.28|44.58|23
1655238660000|2022-06-14 20:31:00|45.3|44.6|45.33|44.63|45.36|44.66|45.3|44.6|15
1655238670000|2022-06-14 20:31:10|45.34|44.64|45.34|44.64|45.35|44.65|45.31|44.61|17
1655238680000|2022-06-14 20:31:20|45.32|44.62|45.34|44.64|45.34|44.64|45.32|44.62|18
1655238690000|2022-06-14 20:31:30|45.35|44.65|45.32|44.62|45.36|44.66|45.32|44.62|17
1655238700000|2022-06-14 20:31:40|45.33|44.63|45.36|44.66|45.38|44.68|45.32|44.62|26
1655238710000|2022-06-14 20:31:50|45.37|44.67|45.36|44.66|45.38|44.68|45.35|44.65|22
1655238720000|2022-06-14 20:32:00|45.38|44.68|45.37|44.67|45.38|44.68|45.35|44.65|11
1655238730000|2022-06-14 20:32:10|45.38|44.68|45.37|44.67|45.38|44.68|45.35|44.65|12
1655238740000|2022-06-14 20:32:20|45.38|44.68|45.38|44.68|45.38|44.68|45.35|44.65|13
1655238750000|2022-06-14 20:32:30|45.37|44.67|45.39|44.69|45.39|44.69|45.37|44.67|9
1655238760000|2022-06-14 20:32:40|45.38|44.68|45.49|44.79|45.49|44.79|45.38|44.68|11
1655238770000|2022-06-14 20:32:50|45.5|44.8|45.55|44.85|45.57|44.87|45.5|44.8|20
1655238780000|2022-06-14 20:33:00|45.58|44.88|45.56|44.86|45.61|44.91|45.53|44.83|28
1655238790000|2022-06-14 20:33:10|45.57|44.87|45.65|44.95|45.66|44.96|45.56|44.86|23
1655238800000|2022-06-14 20:33:20|45.63|44.93|45.64|44.94|45.69|44.99|45.61|44.91|20
1655238810000|2022-06-14 20:33:30|45.63|44.93|45.65|44.95|45.66|44.96|45.61|44.91|20
1655238820000|2022-06-14 20:33:40|45.6|44.9|45.64|44.94|45.66|44.96|45.6|44.9|19
1655238830000|2022-06-14 20:33:50|45.6|44.9|45.66|44.96|45.68|44.98|45.6|44.9|16
1655238840000|2022-06-14 20:34:00|45.67|44.97|45.84|45.14|45.85|45.15|45.67|44.97|24
1655238850000|2022-06-14 20:34:10|45.85|45.15|45.83|45.13|45.87|45.17|45.81|45.11|24
1655238860000|2022-06-14 20:34:20|45.84|45.14|45.79|45.09|45.85|45.15|45.76|45.06|16
1655238870000|2022-06-14 20:34:30|45.8|45.1|45.73|45.03|45.81|45.11|45.73|45.03|25
1655238880000|2022-06-14 20:34:40|45.75|45.05|45.74|45.04|45.79|45.09|45.7|45|25
1655238890000|2022-06-14 20:34:50|45.73|45.03|45.75|45.05|45.77|45.07|45.71|45.01|29
1655238900000|2022-06-14 20:35:00|45.72|45.02|45.63|44.93|45.76|45.06|45.63|44.93|24
1655238910000|2022-06-14 20:35:10|45.65|44.95|45.58|44.88|45.65|44.95|45.58|44.88|24
1655238920000|2022-06-14 20:35:20|45.6|44.9|45.55|44.85|45.6|44.9|45.54|44.84|26
1655238930000|2022-06-14 20:35:30|45.56|44.86|45.53|44.83|45.57|44.87|45.51|44.81|25
1655238940000|2022-06-14 20:35:40|45.54|44.84|45.52|44.82|45.56|44.86|45.52|44.82|18
1655238950000|2022-06-14 20:35:50|45.53|44.83|45.66|44.96|45.66|44.96|45.53|44.83|25
1655238960000|2022-06-14 20:36:00|45.65|44.95|45.63|44.93|45.66|44.96|45.61|44.91|18
1655238970000|2022-06-14 20:36:10|45.64|44.94|45.62|44.92|45.67|44.97|45.61|44.91|24
1655238980000|2022-06-14 20:36:20|45.6|44.9|45.48|44.78|45.62|44.92|45.48|44.78|21
1655238990000|2022-06-14 20:36:30|45.49|44.79|45.44|44.74|45.49|44.79|45.44|44.74|18
1655239000000|2022-06-14 20:36:40|45.45|44.75|45.47|44.77|45.47|44.77|45.43|44.73|18
1655239010000|2022-06-14 20:36:50|45.46|44.76|45.4|44.7|45.47|44.77|45.4|44.7|12
1655239020000|2022-06-14 20:37:00|45.41|44.71|45.43|44.73|45.43|44.73|45.39|44.69|19
1655239030000|2022-06-14 20:37:10|45.44|44.74|45.45|44.75|45.47|44.77|45.43|44.73|22
1655239040000|2022-06-14 20:37:20|45.44|44.74|45.4|44.7|45.45|44.75|45.38|44.68|20
1655239050000|2022-06-14 20:37:30|45.39|44.69|45.42|44.72|45.43|44.73|45.38|44.68|21
1655239060000|2022-06-14 20:37:40|45.41|44.71|45.42|44.72|45.42|44.72|45.38|44.68|18
1655239070000|2022-06-14 20:37:50|45.43|44.73|45.5|44.8|45.57|44.87|45.43|44.73|24
1655239080000|2022-06-14 20:38:00|45.53|44.83|45.52|44.82|45.54|44.84|45.5|44.8|24
1655239090000|2022-06-14 20:38:10|45.53|44.83|45.54|44.84|45.56|44.86|45.51|44.81|18
1655239100000|2022-06-14 20:38:20|45.56|44.86|45.56|44.86|45.58|44.88|45.53|44.83|20
1655239110000|2022-06-14 20:38:30|45.55|44.85|45.54|44.84|45.57|44.87|45.52|44.82|24
1655239120000|2022-06-14 20:38:40|45.56|44.86|45.56|44.86|45.59|44.89|45.54|44.84|17
1655239130000|2022-06-14 20:38:50|45.55|44.85|45.57|44.87|45.59|44.89|45.55|44.85|28
1655239140000|2022-06-14 20:39:00|45.58|44.88|45.6|44.9|45.62|44.92|45.58|44.88|16
1655239150000|2022-06-14 20:39:10|45.58|44.88|45.49|44.79|45.61|44.91|45.48|44.78|26
1655239160000|2022-06-14 20:39:20|45.47|44.77|45.43|44.73|45.47|44.77|45.41|44.71|16
1655239170000|2022-06-14 20:39:30|45.42|44.72|45.45|44.75|45.47|44.77|45.42|44.72|18
1655239180000|2022-06-14 20:39:40|45.44|44.74|45.47|44.77|45.47|44.77|45.43|44.73|15
1655239190000|2022-06-14 20:39:50|45.45|44.75|45.48|44.78|45.49|44.79|45.45|44.75|12
1655239200000|2022-06-14 20:40:00|45.46|44.76|45.44|44.74|45.49|44.79|45.44|44.74|15
1655239210000|2022-06-14 20:40:10|45.43|44.73|45.43|44.73|45.44|44.74|45.43|44.73|5
1655239220000|2022-06-14 20:40:20|45.42|44.72|45.29|44.59|45.42|44.72|45.26|44.56|14
1655239230000|2022-06-14 20:40:30|45.28|44.58|45.28|44.58|45.28|44.58|45.27|44.57|11
1655239240000|2022-06-14 20:40:40|45.29|44.59|45.27|44.57|45.3|44.6|45.26|44.56|14
1655239250000|2022-06-14 20:40:50|45.29|44.59|45.28|44.58|45.29|44.59|45.27|44.57|7
1655239260000|2022-06-14 20:41:00|45.27|44.57|45.26|44.56|45.3|44.6|45.24|44.54|20
1655239270000|2022-06-14 20:41:10|45.27|44.57|45.27|44.57|45.28|44.58|45.25|44.55|11
1655239280000|2022-06-14 20:41:20|45.26|44.56|45.29|44.59|45.3|44.6|45.26|44.56|11
1655239290000|2022-06-14 20:41:30|45.28|44.58|45.25|44.55|45.29|44.59|45.24|44.54|14
1655239300000|2022-06-14 20:41:40|45.24|44.54|45.24|44.54|45.26|44.56|45.23|44.53|18
1655239310000|2022-06-14 20:41:50|45.23|44.53|45.26|44.56|45.27|44.57|45.23|44.53|13
1655239320000|2022-06-14 20:42:00|45.27|44.57|45.29|44.59|45.29|44.59|45.26|44.56|8
1655239330000|2022-06-14 20:42:10|45.28|44.58|45.26|44.56|45.29|44.59|45.26|44.56|9
1655239340000|2022-06-14 20:42:20|45.27|44.57|45.29|44.59|45.29|44.59|45.26|44.56|5
1655239350000|2022-06-14 20:42:30|45.27|44.57|45.29|44.59|45.3|44.6|45.26|44.56|12
1655239360000|2022-06-14 20:42:40|45.28|44.58|45.27|44.57|45.29|44.59|45.26|44.56|14
1655239370000|2022-06-14 20:42:50|45.28|44.58|45.26|44.56|45.3|44.6|45.26|44.56|11
1655239380000|2022-06-14 20:43:00|45.28|44.58|45.27|44.57|45.29|44.59|45.25|44.55|17
1655239390000|2022-06-14 20:43:10|45.26|44.56|45.27|44.57|45.29|44.59|45.26|44.56|9
1655239400000|2022-06-14 20:43:20|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|4
1655239410000|2022-06-14 20:43:30|45.26|44.56|45.26|44.56|45.27|44.57|45.26|44.56|9
1655239420000|2022-06-14 20:43:40|45.27|44.57|45.23|44.53|45.27|44.57|45.23|44.53|17
1655239430000|2022-06-14 20:43:50|45.22|44.52|45.23|44.53|45.24|44.54|45.22|44.52|13
1655239440000|2022-06-14 20:44:00|45.22|44.52|45.22|44.52|45.26|44.56|45.21|44.51|22
1655239450000|2022-06-14 20:44:10|45.21|44.51|45.2|44.5|45.22|44.52|45.18|44.48|9
1655239460000|2022-06-14 20:44:20|45.19|44.49|45.25|44.55|45.25|44.55|45.19|44.49|18
1655239470000|2022-06-14 20:44:30|45.24|44.54|45.22|44.52|45.24|44.54|45.22|44.52|13
1655239480000|2022-06-14 20:44:40|45.23|44.53|45.16|44.46|45.25|44.55|45.16|44.46|10
1655239490000|2022-06-14 20:44:50|45.17|44.47|45.16|44.46|45.17|44.47|45.15|44.45|5
1655239500000|2022-06-14 20:45:00|45.17|44.47|45.18|44.48|45.18|44.48|45.16|44.46|12
1655239510000|2022-06-14 20:45:10|45.17|44.47|45.19|44.49|45.21|44.51|45.17|44.47|12
1655239520000|2022-06-14 20:45:20|45.18|44.48|45.2|44.5|45.2|44.5|45.18|44.48|13
1655239530000|2022-06-14 20:45:30|45.21|44.51|45.21|44.51|45.21|44.51|45.2|44.5|5
1655239540000|2022-06-14 20:45:40|45.2|44.5|45.23|44.53|45.23|44.53|45.2|44.5|8
1655239550000|2022-06-14 20:45:50|45.22|44.52|45.15|44.45|45.24|44.54|45.15|44.45|21
1655239560000|2022-06-14 20:46:00|45.16|44.46|45.22|44.52|45.22|44.52|45.15|44.45|17
1655239570000|2022-06-14 20:46:10|45.21|44.51|45.23|44.53|45.23|44.53|45.21|44.51|11
1655239580000|2022-06-14 20:46:20|45.22|44.52|45.22|44.52|45.24|44.54|45.2|44.5|19
1655239590000|2022-06-14 20:46:30|45.23|44.53|45.24|44.54|45.24|44.54|45.22|44.52|4
1655239600000|2022-06-14 20:46:40|45.23|44.53|45.22|44.52|45.23|44.53|45.21|44.51|8
1655239610000|2022-06-14 20:46:50|45.21|44.51|45.23|44.53|45.24|44.54|45.21|44.51|10
1655239620000|2022-06-14 20:47:00|45.24|44.54|45.23|44.53|45.24|44.54|45.2|44.5|17
1655239630000|2022-06-14 20:47:10|45.22|44.52|45.23|44.53|45.24|44.54|45.22|44.52|12
1655239640000|2022-06-14 20:47:20|45.22|44.52|45.2|44.5|45.23|44.53|45.2|44.5|9
1655239650000|2022-06-14 20:47:30|45.21|44.51|45.22|44.52|45.24|44.54|45.21|44.51|9
1655239660000|2022-06-14 20:47:40|45.23|44.53|45.23|44.53|45.24|44.54|45.22|44.52|14
1655239670000|2022-06-14 20:47:50|45.24|44.54|45.21|44.51|45.24|44.54|45.21|44.51|15
1655239680000|2022-06-14 20:48:00|45.23|44.53|45.21|44.51|45.25|44.55|45.21|44.51|16
1655239690000|2022-06-14 20:48:10|45.2|44.5|45.2|44.5|45.22|44.52|45.2|44.5|7
1655239700000|2022-06-14 20:48:20|45.19|44.49|45.16|44.46|45.2|44.5|45.16|44.46|16
1655239710000|2022-06-14 20:48:30|45.17|44.47|45.13|44.43|45.17|44.47|45.12|44.42|14
1655239720000|2022-06-14 20:48:40|45.14|44.44|45.14|44.44|45.15|44.45|45.13|44.43|16
1655239730000|2022-06-14 20:48:50|45.15|44.45|45.17|44.47|45.17|44.47|45.14|44.44|15
1655239740000|2022-06-14 20:49:00|45.16|44.46|45.2|44.5|45.2|44.5|45.15|44.45|9
1655239750000|2022-06-14 20:49:10|45.21|44.51|45.21|44.51|45.21|44.51|45.19|44.49|9
1655239760000|2022-06-14 20:49:20|45.22|44.52|45.17|44.47|45.22|44.52|45.17|44.47|10
1655239770000|2022-06-14 20:49:30|45.18|44.48|45.2|44.5|45.21|44.51|45.16|44.46|14
1655239780000|2022-06-14 20:49:40|45.19|44.49|45.2|44.5|45.21|44.51|45.19|44.49|10
1655239790000|2022-06-14 20:49:50|45.21|44.51|45.21|44.51|45.23|44.53|45.19|44.49|9
1655239800000|2022-06-14 20:50:00|45.22|44.52|45.26|44.56|45.26|44.56|45.21|44.51|11
1655239810000|2022-06-14 20:50:10|45.27|44.57|45.36|44.66|45.36|44.66|45.27|44.57|19
1655239820000|2022-06-14 20:50:20|45.37|44.67|45.44|44.74|45.47|44.77|45.37|44.67|18
1655239830000|2022-06-14 20:50:30|45.45|44.75|45.42|44.72|45.45|44.75|45.38|44.68|22
1655239840000|2022-06-14 20:50:40|45.41|44.71|45.38|44.68|45.42|44.72|45.36|44.66|21
1655239850000|2022-06-14 20:50:50|45.37|44.67|45.41|44.71|45.41|44.71|45.35|44.65|20
1655239860000|2022-06-14 20:51:00|45.42|44.72|45.35|44.65|45.42|44.72|45.32|44.62|17
1655239870000|2022-06-14 20:51:10|45.34|44.64|45.36|44.66|45.4|44.7|45.34|44.64|22
1655239880000|2022-06-14 20:51:20|45.37|44.67|45.35|44.65|45.38|44.68|45.35|44.65|17
1655239890000|2022-06-14 20:51:30|45.36|44.66|45.35|44.65|45.36|44.66|45.34|44.64|24
1655239900000|2022-06-14 20:51:40|45.34|44.64|45.31|44.61|45.34|44.64|45.31|44.61|15
1655239910000|2022-06-14 20:51:50|45.3|44.6|45.26|44.56|45.32|44.62|45.24|44.54|24
1655239920000|2022-06-14 20:52:00|45.27|44.57|45.29|44.59|45.29|44.59|45.26|44.56|19
1655239930000|2022-06-14 20:52:10|45.28|44.58|45.3|44.6|45.31|44.61|45.27|44.57|24
1655239940000|2022-06-14 20:52:20|45.29|44.59|45.28|44.58|45.33|44.63|45.27|44.57|22
1655239950000|2022-06-14 20:52:30|45.29|44.59|45.33|44.63|45.33|44.63|45.27|44.57|19
1655239960000|2022-06-14 20:52:40|45.32|44.62|45.3|44.6|45.33|44.63|45.3|44.6|23
1655239970000|2022-06-14 20:52:50|45.29|44.59|45.31|44.61|45.32|44.62|45.29|44.59|17
1655239980000|2022-06-14 20:53:00|45.3|44.6|45.31|44.61|45.33|44.63|45.3|44.6|10
1655239990000|2022-06-14 20:53:10|45.34|44.64|45.31|44.61|45.34|44.64|45.29|44.59|14
1655240000000|2022-06-14 20:53:20|45.32|44.62|45.32|44.62|45.34|44.64|45.31|44.61|15
1655240010000|2022-06-14 20:53:30|45.34|44.64|45.33|44.63|45.34|44.64|45.29|44.59|11
1655240020000|2022-06-14 20:53:40|45.32|44.62|45.44|44.74|45.45|44.75|45.32|44.62|18
1655240030000|2022-06-14 20:53:50|45.43|44.73|45.45|44.75|45.48|44.78|45.42|44.72|20
1655240040000|2022-06-14 20:54:00|45.46|44.76|45.46|44.76|45.47|44.77|45.42|44.72|16
1655240050000|2022-06-14 20:54:10|45.44|44.74|45.39|44.69|45.48|44.78|45.38|44.68|22
1655240060000|2022-06-14 20:54:20|45.37|44.67|45.36|44.66|45.44|44.74|45.36|44.66|23
1655240070000|2022-06-14 20:54:30|45.35|44.65|45.41|44.71|45.41|44.71|45.35|44.65|20
1655240080000|2022-06-14 20:54:40|45.4|44.7|45.41|44.71|45.43|44.73|45.39|44.69|23
1655240090000|2022-06-14 20:54:50|45.42|44.72|45.42|44.72|45.42|44.72|45.39|44.69|17
1655240100000|2022-06-14 20:55:00|45.41|44.71|45.42|44.72|45.47|44.77|45.41|44.71|17
1655240110000|2022-06-14 20:55:10|45.4|44.7|45.43|44.73|45.43|44.73|45.4|44.7|20
1655240120000|2022-06-14 20:55:20|45.42|44.72|45.43|44.73|45.46|44.76|45.42|44.72|17
1655240130000|2022-06-14 20:55:30|45.44|44.74|45.44|44.74|45.44|44.74|45.42|44.72|17
1655240140000|2022-06-14 20:55:40|45.43|44.73|45.44|44.74|45.44|44.74|45.43|44.73|8
1655240150000|2022-06-14 20:55:50|45.43|44.73|45.43|44.73|45.43|44.73|45.4|44.7|19
1655240160000|2022-06-14 20:56:00|45.42|44.72|45.42|44.72|45.43|44.73|45.42|44.72|3
1655240170000|2022-06-14 20:56:10|45.45|44.75|45.44|44.74|45.45|44.75|45.43|44.73|14
1655240180000|2022-06-14 20:56:20|45.43|44.73|45.44|44.74|45.45|44.75|45.43|44.73|4
1655240190000|2022-06-14 20:56:30|45.45|44.75|45.41|44.71|45.45|44.75|45.41|44.71|8
1655240200000|2022-06-14 20:56:40|45.42|44.72|45.41|44.71|45.44|44.74|45.39|44.69|19
1655240210000|2022-06-14 20:56:50|45.39|44.69|45.35|44.65|45.42|44.72|45.35|44.65|15
1655240220000|2022-06-14 20:57:00|45.36|44.66|45.36|44.66|45.37|44.67|45.36|44.66|11
1655240230000|2022-06-14 20:57:10|45.37|44.67|45.39|44.69|45.39|44.69|45.36|44.66|11
1655240240000|2022-06-14 20:57:20|45.38|44.68|45.4|44.7|45.4|44.7|45.38|44.68|12
1655240250000|2022-06-14 20:57:30|45.39|44.69|45.39|44.69|45.42|44.72|45.39|44.69|16
1655240260000|2022-06-14 20:57:40|45.38|44.68|45.39|44.69|45.41|44.71|45.37|44.67|20
1655240270000|2022-06-14 20:57:50|45.38|44.68|45.39|44.69|45.4|44.7|45.37|44.67|8
1655240280000|2022-06-14 20:58:00|45.41|44.71|45.41|44.71|45.41|44.71|45.38|44.68|15
1655240290000|2022-06-14 20:58:10|45.42|44.72|45.43|44.73|45.43|44.73|45.39|44.69|13
1655240300000|2022-06-14 20:58:20|45.44|44.74|45.4|44.7|45.44|44.74|45.4|44.7|15
1655240310000|2022-06-14 20:58:30|45.41|44.71|45.41|44.71|45.42|44.72|45.39|44.69|15
1655240320000|2022-06-14 20:58:40|45.4|44.7|45.4|44.7|45.42|44.72|45.38|44.68|19
1655240330000|2022-06-14 20:58:50|45.39|44.69|45.4|44.7|45.41|44.71|45.39|44.69|10
1655240340000|2022-06-14 20:59:00|45.41|44.71|45.38|44.68|45.41|44.71|45.37|44.67|24
1655240350000|2022-06-14 20:59:10|45.39|44.69|45.4|44.7|45.41|44.71|45.38|44.68|10
1655240360000|2022-06-14 20:59:20|45.39|44.69|45.4|44.7|45.41|44.71|45.37|44.67|16
1655240370000|2022-06-14 20:59:30|45.39|44.69|45.39|44.69|45.4|44.7|45.39|44.69|3
1655240380000|2022-06-14 20:59:40|45.38|44.68|45.38|44.68|45.39|44.69|45.37|44.67|7
1655240390000|2022-06-14 20:59:50|45.37|44.67|45.39|44.69|45.39|44.69|45.37|44.67|9
1655240400000|2022-06-14 21:00:00|45.38|44.68|45.4|44.7|45.4|44.7|45.38|44.68|7
1655240410000|2022-06-14 21:00:10|45.39|44.69|45.39|44.69|45.39|44.69|45.39|44.69|1
1655240420000|2022-06-14 21:00:20|45.38|44.68|45.48|44.78|45.48|44.78|45.38|44.68|16
1655240430000|2022-06-14 21:00:30|45.49|44.79|45.49|44.79|45.49|44.79|45.46|44.76|13
1655240440000|2022-06-14 21:00:40|45.48|44.78|45.49|44.79|45.5|44.8|45.48|44.78|3
1655240450000|2022-06-14 21:00:50|45.5|44.8|45.51|44.81|45.51|44.81|45.5|44.8|4
1655240460000|2022-06-14 21:01:00|45.5|44.8|45.5|44.8|45.51|44.81|45.5|44.8|5
1655240470000|2022-06-14 21:01:10|45.51|44.81|45.51|44.81|45.52|44.82|45.51|44.81|9
1655240480000|2022-06-14 21:01:20|45.5|44.8|45.5|44.8|45.5|44.8|45.5|44.8|1
1655240490000|2022-06-14 21:01:30|45.51|44.81|45.5|44.8|45.51|44.81|45.5|44.8|2
1655240510000|2022-06-14 21:01:50|45.49|44.79|45.5|44.8|45.5|44.8|45.48|44.78|15
1655240520000|2022-06-14 21:02:00|45.49|44.79|45.49|44.79|45.49|44.79|45.49|44.79|1
1655240530000|2022-06-14 21:02:10|45.5|44.8|45.5|44.8|45.5|44.8|45.5|44.8|1
1655240540000|2022-06-14 21:02:20|45.49|44.79|45.51|44.81|45.51|44.81|45.49|44.79|13
1655240550000|2022-06-14 21:02:30|45.5|44.8|45.51|44.81|45.52|44.82|45.5|44.8|7
1655240560000|2022-06-14 21:02:40|45.5|44.8|45.51|44.81|45.52|44.82|45.5|44.8|12
1655240570000|2022-06-14 21:02:50|45.5|44.8|45.51|44.81|45.52|44.82|45.5|44.8|8
1655240580000|2022-06-14 21:03:00|45.5|44.8|45.51|44.81|45.52|44.82|45.5|44.8|10
1655240590000|2022-06-14 21:03:10|45.52|44.82|45.52|44.82|45.53|44.83|45.51|44.81|13
1655240600000|2022-06-14 21:03:20|45.53|44.83|45.51|44.81|45.53|44.83|45.51|44.81|3
1655240610000|2022-06-14 21:03:30|45.52|44.82|45.51|44.81|45.52|44.82|45.5|44.8|6
1655240620000|2022-06-14 21:03:40|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|18
1655240630000|2022-06-14 21:03:50|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|12
1655240640000|2022-06-14 21:04:00|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|10
1655240650000|2022-06-14 21:04:10|45.48|44.78|45.49|44.79|45.49|44.79|45.48|44.78|2
1655240670000|2022-06-14 21:04:30|45.5|44.8|45.5|44.8|45.5|44.8|45.5|44.8|1
1655240690000|2022-06-14 21:04:50|45.49|44.79|45.5|44.8|45.5|44.8|45.49|44.79|4
1655240740000|2022-06-14 21:05:40|45.51|44.81|45.51|44.81|45.51|44.81|45.51|44.81|1
1655240750000|2022-06-14 21:05:50|45.52|44.82|45.52|44.82|45.52|44.82|45.52|44.82|1
1655240760000|2022-06-14 21:06:00|45.53|44.83|45.52|44.82|45.53|44.83|45.52|44.82|2
1655240770000|2022-06-14 21:06:10|45.5|44.8|45.51|44.81|45.52|44.82|45.5|44.8|4
1655240780000|2022-06-14 21:06:20|45.5|44.8|45.43|44.73|45.5|44.8|45.41|44.71|14
1655240790000|2022-06-14 21:06:30|45.42|44.72|45.4|44.7|45.42|44.72|45.4|44.7|3
1655240800000|2022-06-14 21:06:40|45.41|44.71|45.36|44.66|45.41|44.71|45.36|44.66|11
1655240810000|2022-06-14 21:06:50|45.37|44.67|45.38|44.68|45.38|44.68|45.37|44.67|18
1655240820000|2022-06-14 21:07:00|45.37|44.67|45.4|44.7|45.4|44.7|45.37|44.67|8
1655240840000|2022-06-14 21:07:20|45.41|44.71|45.42|44.72|45.43|44.73|45.41|44.71|6
1655240860000|2022-06-14 21:07:40|45.41|44.71|45.41|44.71|45.42|44.72|45.4|44.7|6
1655240870000|2022-06-14 21:07:50|45.4|44.7|45.41|44.71|45.41|44.71|45.4|44.7|8
1655240880000|2022-06-14 21:08:00|45.42|44.72|45.43|44.73|45.44|44.74|45.42|44.72|11
1655240890000|2022-06-14 21:08:10|45.44|44.74|45.45|44.75|45.45|44.75|45.44|44.74|2
1655240900000|2022-06-14 21:08:20|45.44|44.74|45.45|44.75|45.45|44.75|45.44|44.74|2
1655240910000|2022-06-14 21:08:30|45.46|44.76|45.43|44.73|45.46|44.76|45.43|44.73|4
1655240920000|2022-06-14 21:08:40|45.44|44.74|45.41|44.71|45.44|44.74|45.41|44.71|6
1655240930000|2022-06-14 21:08:50|45.4|44.7|45.39|44.69|45.4|44.7|45.39|44.69|2
1655240940000|2022-06-14 21:09:00|45.38|44.68|45.39|44.69|45.39|44.69|45.38|44.68|4
1655240960000|2022-06-14 21:09:20|45.4|44.7|45.41|44.71|45.41|44.71|45.4|44.7|4
1655240970000|2022-06-14 21:09:30|45.42|44.72|45.42|44.72|45.42|44.72|45.41|44.71|9
1655240980000|2022-06-14 21:09:40|45.43|44.73|45.42|44.72|45.43|44.73|45.42|44.72|6
1655240990000|2022-06-14 21:09:50|45.43|44.73|45.42|44.72|45.43|44.73|45.42|44.72|2
1655241000000|2022-06-14 21:10:00|45.41|44.71|45.41|44.71|45.43|44.73|45.41|44.71|7
1655241010000|2022-06-14 21:10:10|45.42|44.72|45.42|44.72|45.42|44.72|45.4|44.7|8
1655241020000|2022-06-14 21:10:20|45.41|44.71|45.42|44.72|45.42|44.72|45.41|44.71|6
1655241030000|2022-06-14 21:10:30|45.41|44.71|45.41|44.71|45.42|44.72|45.41|44.71|7
1655241040000|2022-06-14 21:10:40|45.42|44.72|45.42|44.72|45.42|44.72|45.41|44.71|9
1655241050000|2022-06-14 21:10:50|45.43|44.73|45.42|44.72|45.43|44.73|45.42|44.72|4
1655241060000|2022-06-14 21:11:00|45.41|44.71|45.42|44.72|45.42|44.72|45.4|44.7|4
1655241070000|2022-06-14 21:11:10|45.41|44.71|45.41|44.71|45.42|44.72|45.4|44.7|7
1655241080000|2022-06-14 21:11:20|45.4|44.7|45.41|44.71|45.41|44.71|45.4|44.7|6
1655241090000|2022-06-14 21:11:30|45.42|44.72|45.41|44.71|45.42|44.72|45.4|44.7|6
1655241100000|2022-06-14 21:11:40|45.4|44.7|45.42|44.72|45.42|44.72|45.4|44.7|11
1655241110000|2022-06-14 21:11:50|45.41|44.71|45.45|44.75|45.45|44.75|45.41|44.71|10
1655241120000|2022-06-14 21:12:00|45.44|44.74|45.43|44.73|45.45|44.75|45.43|44.73|6
1655241130000|2022-06-14 21:12:10|45.44|44.74|45.43|44.73|45.44|44.74|45.42|44.72|6
1655241140000|2022-06-14 21:12:20|45.44|44.74|45.43|44.73|45.44|44.74|45.43|44.73|6
1655241150000|2022-06-14 21:12:30|45.44|44.74|45.44|44.74|45.44|44.74|45.44|44.74|1
1655241160000|2022-06-14 21:12:40|45.43|44.73|45.43|44.73|45.44|44.74|45.43|44.73|3
1655241180000|2022-06-14 21:13:00|45.44|44.74|45.43|44.73|45.44|44.74|45.43|44.73|2
1655241190000|2022-06-14 21:13:10|45.44|44.74|45.44|44.74|45.45|44.75|45.43|44.73|5
1655241200000|2022-06-14 21:13:20|45.43|44.73|45.44|44.74|45.44|44.74|45.43|44.73|10
1655241210000|2022-06-14 21:13:30|45.45|44.75|45.44|44.74|45.45|44.75|45.43|44.73|4
1655241220000|2022-06-14 21:13:40|45.45|44.75|45.49|44.79|45.49|44.79|45.43|44.73|12
1655241230000|2022-06-14 21:13:50|45.48|44.78|45.54|44.84|45.54|44.84|45.48|44.78|23
1655241240000|2022-06-14 21:14:00|45.53|44.83|45.53|44.83|45.54|44.84|45.52|44.82|14
1655241250000|2022-06-14 21:14:10|45.54|44.84|45.49|44.79|45.54|44.84|45.49|44.79|10
1655241260000|2022-06-14 21:14:20|45.5|44.8|45.5|44.8|45.5|44.8|45.5|44.8|1
1655241270000|2022-06-14 21:14:30|45.49|44.79|45.49|44.79|45.49|44.79|45.49|44.79|1
1655241280000|2022-06-14 21:14:40|45.48|44.78|45.5|44.8|45.52|44.82|45.47|44.77|18
1655241290000|2022-06-14 21:14:50|45.51|44.81|45.5|44.8|45.52|44.82|45.49|44.79|10
1655241300000|2022-06-14 21:15:00|45.51|44.81|45.51|44.81|45.51|44.81|45.5|44.8|7
1655241310000|2022-06-14 21:15:10|45.52|44.82|45.51|44.81|45.52|44.82|45.51|44.81|2
1655241320000|2022-06-14 21:15:20|45.52|44.82|45.54|44.84|45.54|44.84|45.52|44.82|15
1655241330000|2022-06-14 21:15:30|45.53|44.83|45.53|44.83|45.54|44.84|45.52|44.82|13
1655241340000|2022-06-14 21:15:40|45.52|44.82|45.55|44.85|45.55|44.85|45.52|44.82|6
1655241350000|2022-06-14 21:15:50|45.54|44.84|45.53|44.83|45.55|44.85|45.5|44.8|16
1655241360000|2022-06-14 21:16:00|45.52|44.82|45.54|44.84|45.55|44.85|45.51|44.81|8
1655241370000|2022-06-14 21:16:10|45.55|44.85|45.53|44.83|45.56|44.86|45.53|44.83|7
1655241390000|2022-06-14 21:16:30|45.54|44.84|45.53|44.83|45.54|44.84|45.53|44.83|6
1655241400000|2022-06-14 21:16:40|45.54|44.84|45.53|44.83|45.54|44.84|45.53|44.83|2
1655241410000|2022-06-14 21:16:50|45.52|44.82|45.53|44.83|45.53|44.83|45.52|44.82|4
1655241420000|2022-06-14 21:17:00|45.54|44.84|45.53|44.83|45.54|44.84|45.53|44.83|4
1655241430000|2022-06-14 21:17:10|45.52|44.82|45.52|44.82|45.53|44.83|45.52|44.82|3
1655241440000|2022-06-14 21:17:20|45.51|44.81|45.52|44.82|45.53|44.83|45.51|44.81|4
1655241450000|2022-06-14 21:17:30|45.51|44.81|45.51|44.81|45.53|44.83|45.51|44.81|5
1655241460000|2022-06-14 21:17:40|45.52|44.82|45.53|44.83|45.53|44.83|45.52|44.82|4
1655241470000|2022-06-14 21:17:50|45.52|44.82|45.54|44.84|45.54|44.84|45.52|44.82|6
1655241480000|2022-06-14 21:18:00|45.53|44.83|45.54|44.84|45.54|44.84|45.53|44.83|4
1655241490000|2022-06-14 21:18:10|45.52|44.82|45.52|44.82|45.54|44.84|45.52|44.82|12
1655241500000|2022-06-14 21:18:20|45.53|44.83|45.51|44.81|45.54|44.84|45.51|44.81|5
1655241510000|2022-06-14 21:18:30|45.52|44.82|45.51|44.81|45.52|44.82|45.5|44.8|12
1655241520000|2022-06-14 21:18:40|45.52|44.82|45.49|44.79|45.52|44.82|45.47|44.77|17
1655241530000|2022-06-14 21:18:50|45.48|44.78|45.48|44.78|45.49|44.79|45.47|44.77|9
1655241540000|2022-06-14 21:19:00|45.47|44.77|45.47|44.77|45.48|44.78|45.47|44.77|5
1655241550000|2022-06-14 21:19:10|45.48|44.78|45.48|44.78|45.49|44.79|45.47|44.77|20
1655241560000|2022-06-14 21:19:20|45.47|44.77|45.47|44.77|45.49|44.79|45.46|44.76|11
1655241570000|2022-06-14 21:19:30|45.48|44.78|45.44|44.74|45.48|44.78|45.42|44.72|10
1655241580000|2022-06-14 21:19:40|45.43|44.73|45.42|44.72|45.44|44.74|45.42|44.72|5
1655241590000|2022-06-14 21:19:50|45.41|44.71|45.42|44.72|45.42|44.72|45.41|44.71|8
1655241600000|2022-06-14 21:20:00|45.41|44.71|45.41|44.71|45.42|44.72|45.41|44.71|5
1655241610000|2022-06-14 21:20:10|45.4|44.7|45.36|44.66|45.4|44.7|45.36|44.66|8
1655241620000|2022-06-14 21:20:20|45.35|44.65|45.34|44.64|45.35|44.65|45.32|44.62|11
1655241630000|2022-06-14 21:20:30|45.35|44.65|45.33|44.63|45.35|44.65|45.33|44.63|9
1655241640000|2022-06-14 21:20:40|45.32|44.62|45.35|44.65|45.36|44.66|45.32|44.62|12
1655241650000|2022-06-14 21:20:50|45.36|44.66|45.33|44.63|45.36|44.66|45.33|44.63|6
1655241660000|2022-06-14 21:21:00|45.34|44.64|45.34|44.64|45.35|44.65|45.33|44.63|11
1655241670000|2022-06-14 21:21:10|45.33|44.63|45.31|44.61|45.35|44.65|45.3|44.6|11
1655241680000|2022-06-14 21:21:20|45.29|44.59|45.3|44.6|45.31|44.61|45.29|44.59|16
1655241690000|2022-06-14 21:21:30|45.29|44.59|45.29|44.59|45.3|44.6|45.28|44.58|10
1655241700000|2022-06-14 21:21:40|45.3|44.6|45.28|44.58|45.3|44.6|45.28|44.58|13
1655241710000|2022-06-14 21:21:50|45.29|44.59|45.28|44.58|45.29|44.59|45.27|44.57|12
1655241720000|2022-06-14 21:22:00|45.27|44.57|45.29|44.59|45.29|44.59|45.27|44.57|15
1655241730000|2022-06-14 21:22:10|45.28|44.58|45.27|44.57|45.29|44.59|45.26|44.56|20
1655241740000|2022-06-14 21:22:20|45.26|44.56|45.26|44.56|45.27|44.57|45.23|44.53|22
1655241750000|2022-06-14 21:22:30|45.25|44.55|45.24|44.54|45.26|44.56|45.23|44.53|9
1655241760000|2022-06-14 21:22:40|45.23|44.53|45.23|44.53|45.25|44.55|45.23|44.53|11
1655241770000|2022-06-14 21:22:50|45.22|44.52|45.24|44.54|45.24|44.54|45.22|44.52|13
1655241780000|2022-06-14 21:23:00|45.23|44.53|45.19|44.49|45.23|44.53|45.19|44.49|20
1655241790000|2022-06-14 21:23:10|45.2|44.5|45.18|44.48|45.2|44.5|45.14|44.44|21
1655241800000|2022-06-14 21:23:20|45.16|44.46|45.16|44.46|45.17|44.47|45.15|44.45|15
1655241810000|2022-06-14 21:23:30|45.15|44.45|45.15|44.45|45.16|44.46|45.15|44.45|5
1655241820000|2022-06-14 21:23:40|45.14|44.44|45.15|44.45|45.16|44.46|45.14|44.44|18
1655241830000|2022-06-14 21:23:50|45.14|44.44|45.15|44.45|45.16|44.46|45.13|44.43|14
1655241840000|2022-06-14 21:24:00|45.14|44.44|45.16|44.46|45.16|44.46|45.11|44.41|16
1655241850000|2022-06-14 21:24:10|45.13|44.43|45.09|44.39|45.13|44.43|45.08|44.38|19
1655241860000|2022-06-14 21:24:20|45.08|44.38|45.09|44.39|45.1|44.4|45.06|44.36|21
1655241870000|2022-06-14 21:24:30|45.08|44.38|45.09|44.39|45.09|44.39|45.08|44.38|10
1655241880000|2022-06-14 21:24:40|45.1|44.4|45.06|44.36|45.1|44.4|45.04|44.34|23
1655241890000|2022-06-14 21:24:50|45.05|44.35|45.05|44.35|45.06|44.36|45.04|44.34|12
1655241900000|2022-06-14 21:25:00|45.04|44.34|45.04|44.34|45.05|44.35|45.04|44.34|7
1655241910000|2022-06-14 21:25:10|45.03|44.33|45.04|44.34|45.04|44.34|45.02|44.32|14
1655241920000|2022-06-14 21:25:20|45.02|44.32|45.04|44.34|45.06|44.36|45.02|44.32|13
1655241930000|2022-06-14 21:25:30|45.05|44.35|45.06|44.36|45.07|44.37|45.04|44.34|15
1655241940000|2022-06-14 21:25:40|45.07|44.37|45.13|44.43|45.15|44.45|45.07|44.37|18
1655241950000|2022-06-14 21:25:50|45.14|44.44|45.12|44.42|45.14|44.44|45.12|44.42|3
1655241960000|2022-06-14 21:26:00|45.11|44.41|45.1|44.4|45.12|44.42|45.1|44.4|10
1655241970000|2022-06-14 21:26:10|45.11|44.41|45.08|44.38|45.11|44.41|45.08|44.38|12
1655241980000|2022-06-14 21:26:20|45.09|44.39|45.07|44.37|45.09|44.39|45.07|44.37|11
1655241990000|2022-06-14 21:26:30|45.06|44.36|45.07|44.37|45.07|44.37|45.06|44.36|6
1655242000000|2022-06-14 21:26:40|45.06|44.36|45.1|44.4|45.1|44.4|45.06|44.36|7
1655242010000|2022-06-14 21:26:50|45.11|44.41|45.11|44.41|45.11|44.41|45.1|44.4|3
1655242020000|2022-06-14 21:27:00|45.1|44.4|45.1|44.4|45.11|44.41|45.09|44.39|5
1655242030000|2022-06-14 21:27:10|45.09|44.39|45.08|44.38|45.09|44.39|45.07|44.37|9
1655242040000|2022-06-14 21:27:20|45.07|44.37|44.91|44.21|45.08|44.38|44.9|44.2|22
1655242050000|2022-06-14 21:27:30|44.9|44.2|44.9|44.2|44.91|44.21|44.89|44.19|7
1655242060000|2022-06-14 21:27:40|44.91|44.21|44.92|44.22|44.92|44.22|44.9|44.2|6
1655242070000|2022-06-14 21:27:50|44.91|44.21|44.9|44.2|44.91|44.21|44.9|44.2|8
1655242080000|2022-06-14 21:28:00|44.91|44.21|44.91|44.21|44.92|44.22|44.9|44.2|7
1655242090000|2022-06-14 21:28:10|44.92|44.22|44.91|44.21|44.93|44.23|44.9|44.2|16
1655242100000|2022-06-14 21:28:20|44.93|44.23|44.9|44.2|44.93|44.23|44.9|44.2|25
1655242110000|2022-06-14 21:28:30|44.91|44.21|44.91|44.21|44.92|44.22|44.91|44.21|5
1655242120000|2022-06-14 21:28:40|44.92|44.22|44.91|44.21|44.92|44.22|44.89|44.19|13
1655242130000|2022-06-14 21:28:50|44.9|44.2|44.91|44.21|44.91|44.21|44.89|44.19|8
1655242140000|2022-06-14 21:29:00|44.89|44.19|44.9|44.2|44.91|44.21|44.89|44.19|4
1655242150000|2022-06-14 21:29:10|44.91|44.21|44.91|44.21|44.92|44.22|44.89|44.19|13
1655242160000|2022-06-14 21:29:20|44.9|44.2|44.91|44.21|44.92|44.22|44.9|44.2|6
1655242170000|2022-06-14 21:29:30|44.92|44.22|44.9|44.2|44.92|44.22|44.89|44.19|7
1655242180000|2022-06-14 21:29:40|44.91|44.21|44.91|44.21|44.92|44.22|44.89|44.19|9
1655242190000|2022-06-14 21:29:50|44.9|44.2|44.91|44.21|44.91|44.21|44.89|44.19|7
1655242200000|2022-06-14 21:30:00|44.9|44.2|44.91|44.21|44.92|44.22|44.9|44.2|4
1655242210000|2022-06-14 21:30:10|44.92|44.22|44.92|44.22|44.93|44.23|44.91|44.21|12
1655242220000|2022-06-14 21:30:20|44.91|44.21|44.93|44.23|44.94|44.24|44.91|44.21|5
1655242230000|2022-06-14 21:30:30|44.94|44.24|44.94|44.24|44.94|44.24|44.93|44.23|7
1655242240000|2022-06-14 21:30:40|44.95|44.25|44.95|44.25|44.96|44.26|44.94|44.24|9
1655242250000|2022-06-14 21:30:50|44.96|44.26|44.95|44.25|44.96|44.26|44.95|44.25|2
1655242260000|2022-06-14 21:31:00|44.94|44.24|44.95|44.25|44.96|44.26|44.94|44.24|20
1655242270000|2022-06-14 21:31:10|44.96|44.26|44.96|44.26|44.97|44.27|44.95|44.25|8
1655242280000|2022-06-14 21:31:20|44.95|44.25|44.96|44.26|44.96|44.26|44.95|44.25|4
1655242290000|2022-06-14 21:31:30|44.95|44.25|44.96|44.26|44.96|44.26|44.95|44.25|6
1655242300000|2022-06-14 21:31:40|44.95|44.25|44.95|44.25|44.96|44.26|44.95|44.25|7
1655242310000|2022-06-14 21:31:50|44.96|44.26|44.96|44.26|44.97|44.27|44.95|44.25|9
1655242320000|2022-06-14 21:32:00|44.95|44.25|44.97|44.27|44.98|44.28|44.95|44.25|9
1655242330000|2022-06-14 21:32:10|44.96|44.26|44.96|44.26|44.98|44.28|44.96|44.26|9
1655242340000|2022-06-14 21:32:20|44.97|44.27|44.97|44.27|44.98|44.28|44.96|44.26|17
1655242350000|2022-06-14 21:32:30|44.98|44.28|44.98|44.28|44.98|44.28|44.96|44.26|15
1655242360000|2022-06-14 21:32:40|44.97|44.27|44.98|44.28|44.99|44.29|44.97|44.27|8
1655242370000|2022-06-14 21:32:50|44.99|44.29|44.99|44.29|45.01|44.31|44.97|44.27|12
1655242380000|2022-06-14 21:33:00|45|44.3|44.98|44.28|45|44.3|44.98|44.28|9
1655242390000|2022-06-14 21:33:10|44.97|44.27|44.99|44.29|45|44.3|44.97|44.27|14
1655242400000|2022-06-14 21:33:20|44.98|44.28|44.99|44.29|45|44.3|44.97|44.27|16
1655242410000|2022-06-14 21:33:30|44.98|44.28|44.99|44.29|45.01|44.31|44.98|44.28|11
1655242420000|2022-06-14 21:33:40|45|44.3|44.98|44.28|45.01|44.31|44.98|44.28|13
1655242430000|2022-06-14 21:33:50|44.99|44.29|45|44.3|45|44.3|44.98|44.28|10
1655242440000|2022-06-14 21:34:00|44.99|44.29|44.97|44.27|45|44.3|44.96|44.26|21
1655242450000|2022-06-14 21:34:10|44.98|44.28|44.96|44.26|44.98|44.28|44.94|44.24|20
1655242460000|2022-06-14 21:34:20|44.95|44.25|44.95|44.25|44.95|44.25|44.93|44.23|13
1655242470000|2022-06-14 21:34:30|44.94|44.24|44.95|44.25|44.96|44.26|44.94|44.24|16
1655242480000|2022-06-14 21:34:40|44.94|44.24|44.95|44.25|44.96|44.26|44.94|44.24|14
1655242490000|2022-06-14 21:34:50|44.94|44.24|44.9|44.2|44.95|44.25|44.9|44.2|15
1655242500000|2022-06-14 21:35:00|44.91|44.21|44.89|44.19|44.93|44.23|44.89|44.19|17
1655242510000|2022-06-14 21:35:10|44.94|44.24|44.89|44.19|44.94|44.24|44.89|44.19|16
1655242520000|2022-06-14 21:35:20|44.91|44.21|44.9|44.2|44.93|44.23|44.88|44.18|16
1655242530000|2022-06-14 21:35:30|44.89|44.19|44.93|44.23|44.94|44.24|44.88|44.18|22
1655242540000|2022-06-14 21:35:40|44.92|44.22|44.92|44.22|44.94|44.24|44.89|44.19|22
1655242550000|2022-06-14 21:35:50|44.91|44.21|44.9|44.2|44.93|44.23|44.88|44.18|20
1655242560000|2022-06-14 21:36:00|44.89|44.19|44.9|44.2|44.93|44.23|44.88|44.18|19
1655242570000|2022-06-14 21:36:10|44.89|44.19|44.92|44.22|44.92|44.22|44.89|44.19|9
1655242580000|2022-06-14 21:36:20|44.91|44.21|44.91|44.21|44.94|44.24|44.9|44.2|11
1655242590000|2022-06-14 21:36:30|44.89|44.19|44.92|44.22|44.93|44.23|44.89|44.19|14
1655242600000|2022-06-14 21:36:40|44.91|44.21|44.93|44.23|44.93|44.23|44.91|44.21|21
1655242610000|2022-06-14 21:36:50|44.91|44.21|44.93|44.23|44.94|44.24|44.91|44.21|9
1655242620000|2022-06-14 21:37:00|44.94|44.24|44.93|44.23|44.94|44.24|44.93|44.23|2
1655242630000|2022-06-14 21:37:10|44.94|44.24|44.94|44.24|44.95|44.25|44.93|44.23|9
1655242640000|2022-06-14 21:37:20|44.93|44.23|44.92|44.22|44.96|44.26|44.92|44.22|15
1655242650000|2022-06-14 21:37:30|44.93|44.23|44.91|44.21|44.94|44.24|44.91|44.21|14
1655242660000|2022-06-14 21:37:40|44.92|44.22|44.91|44.21|44.92|44.22|44.91|44.21|4
1655242670000|2022-06-14 21:37:50|44.92|44.22|44.93|44.23|44.93|44.23|44.91|44.21|13
1655242680000|2022-06-14 21:38:00|44.92|44.22|44.94|44.24|44.94|44.24|44.91|44.21|10
1655242690000|2022-06-14 21:38:10|44.93|44.23|44.93|44.23|44.95|44.25|44.91|44.21|14
1655242700000|2022-06-14 21:38:20|44.94|44.24|44.91|44.21|44.94|44.24|44.9|44.2|23
1655242710000|2022-06-14 21:38:30|44.93|44.23|44.92|44.22|44.93|44.23|44.91|44.21|6
1655242720000|2022-06-14 21:38:40|44.93|44.23|44.93|44.23|44.94|44.24|44.92|44.22|11
1655242730000|2022-06-14 21:38:50|44.92|44.22|44.91|44.21|44.94|44.24|44.91|44.21|9
1655242740000|2022-06-14 21:39:00|44.92|44.22|44.93|44.23|44.94|44.24|44.91|44.21|8
1655242750000|2022-06-14 21:39:10|44.92|44.22|44.93|44.23|44.96|44.26|44.92|44.22|11
1655242760000|2022-06-14 21:39:20|44.94|44.24|44.96|44.26|44.96|44.26|44.93|44.23|5
1655242770000|2022-06-14 21:39:30|44.95|44.25|44.93|44.23|44.96|44.26|44.93|44.23|8
1655242780000|2022-06-14 21:39:40|44.92|44.22|44.9|44.2|44.94|44.24|44.9|44.2|14
1655242790000|2022-06-14 21:39:50|44.91|44.21|44.91|44.21|44.91|44.21|44.9|44.2|5
1655242800000|2022-06-14 21:40:00|44.9|44.2|44.91|44.21|44.92|44.22|44.9|44.2|14
1655242810000|2022-06-14 21:40:10|44.92|44.22|44.92|44.22|44.94|44.24|44.9|44.2|17
1655242820000|2022-06-14 21:40:20|44.91|44.21|44.91|44.21|44.92|44.22|44.9|44.2|10
1655242830000|2022-06-14 21:40:30|44.9|44.2|44.93|44.23|44.93|44.23|44.9|44.2|12
1655242840000|2022-06-14 21:40:40|44.92|44.22|44.92|44.22|44.94|44.24|44.9|44.2|12
1655242850000|2022-06-14 21:40:50|44.91|44.21|44.91|44.21|44.94|44.24|44.91|44.21|12
1655242860000|2022-06-14 21:41:00|44.89|44.19|44.91|44.21|44.92|44.22|44.89|44.19|7
1655242870000|2022-06-14 21:41:10|44.92|44.22|44.92|44.22|44.94|44.24|44.89|44.19|10
1655242880000|2022-06-14 21:41:20|44.91|44.21|44.91|44.21|44.92|44.22|44.89|44.19|6
1655242890000|2022-06-14 21:41:30|44.92|44.22|44.92|44.22|44.92|44.22|44.92|44.22|1
1655242900000|2022-06-14 21:41:40|44.94|44.24|44.92|44.22|44.94|44.24|44.91|44.21|6
1655242910000|2022-06-14 21:41:50|44.93|44.23|44.92|44.22|44.93|44.23|44.91|44.21|7
1655242920000|2022-06-14 21:42:00|44.91|44.21|44.93|44.23|44.94|44.24|44.9|44.2|10
1655242930000|2022-06-14 21:42:10|44.92|44.22|44.91|44.21|44.93|44.23|44.91|44.21|6
1655242940000|2022-06-14 21:42:20|44.93|44.23|44.93|44.23|44.94|44.24|44.91|44.21|7
1655242950000|2022-06-14 21:42:30|44.94|44.24|44.94|44.24|44.94|44.24|44.93|44.23|9
1655242960000|2022-06-14 21:42:40|44.93|44.23|44.94|44.24|44.94|44.24|44.93|44.23|12
1655242970000|2022-06-14 21:42:50|44.93|44.23|44.93|44.23|44.94|44.24|44.92|44.22|10
1655242980000|2022-06-14 21:43:00|44.95|44.25|44.92|44.22|44.96|44.26|44.92|44.22|16
1655242990000|2022-06-14 21:43:10|44.93|44.23|44.92|44.22|44.97|44.27|44.91|44.21|21
1655243000000|2022-06-14 21:43:20|44.91|44.21|44.91|44.21|44.92|44.22|44.89|44.19|23
1655243010000|2022-06-14 21:43:30|44.9|44.2|44.9|44.2|44.92|44.22|44.9|44.2|5
1655243020000|2022-06-14 21:43:40|44.93|44.23|44.9|44.2|44.93|44.23|44.89|44.19|5
1655243030000|2022-06-14 21:43:50|44.89|44.19|44.9|44.2|44.92|44.22|44.89|44.19|21
1655243040000|2022-06-14 21:44:00|44.89|44.19|44.79|44.09|44.89|44.19|44.78|44.08|19
1655243050000|2022-06-14 21:44:10|44.78|44.08|44.55|43.85|44.78|44.08|44.51|43.81|24
1655243060000|2022-06-14 21:44:20|44.56|43.86|44.61|43.91|44.61|43.91|44.55|43.85|18
1655243070000|2022-06-14 21:44:30|44.62|43.92|44.63|43.93|44.66|43.96|44.62|43.92|24
1655243080000|2022-06-14 21:44:40|44.62|43.92|44.62|43.92|44.66|43.96|44.62|43.92|17
1655243090000|2022-06-14 21:44:50|44.63|43.93|44.62|43.92|44.64|43.94|44.61|43.91|13
1655243100000|2022-06-14 21:45:00|44.61|43.91|44.56|43.86|44.61|43.91|44.55|43.85|15
1655243110000|2022-06-14 21:45:10|44.57|43.87|44.54|43.84|44.57|43.87|44.52|43.82|9
1655243120000|2022-06-14 21:45:20|44.55|43.85|44.6|43.9|44.6|43.9|44.55|43.85|15
1655243130000|2022-06-14 21:45:30|44.58|43.88|44.59|43.89|44.61|43.91|44.58|43.88|17
1655243140000|2022-06-14 21:45:40|44.58|43.88|44.6|43.9|44.62|43.92|44.58|43.88|15
1655243150000|2022-06-14 21:45:50|44.58|43.88|44.57|43.87|44.6|43.9|44.56|43.86|17
1655243160000|2022-06-14 21:46:00|44.56|43.86|44.58|43.88|44.6|43.9|44.56|43.86|13
1655243170000|2022-06-14 21:46:10|44.59|43.89|44.58|43.88|44.61|43.91|44.58|43.88|13
1655243180000|2022-06-14 21:46:20|44.59|43.89|44.59|43.89|44.59|43.89|44.57|43.87|15
1655243190000|2022-06-14 21:46:30|44.58|43.88|44.58|43.88|44.59|43.89|44.57|43.87|12
1655243200000|2022-06-14 21:46:40|44.57|43.87|44.49|43.79|44.57|43.87|44.47|43.77|21
1655243210000|2022-06-14 21:46:50|44.48|43.78|44.48|43.78|44.5|43.8|44.47|43.77|12
1655243220000|2022-06-14 21:47:00|44.47|43.77|44.48|43.78|44.49|43.79|44.46|43.76|14
1655243230000|2022-06-14 21:47:10|44.47|43.77|44.51|43.81|44.52|43.82|44.47|43.77|16
1655243240000|2022-06-14 21:47:20|44.5|43.8|44.48|43.78|44.5|43.8|44.46|43.76|9
1655243250000|2022-06-14 21:47:30|44.47|43.77|44.48|43.78|44.49|43.79|44.47|43.77|8
1655243260000|2022-06-14 21:47:40|44.49|43.79|44.51|43.81|44.52|43.82|44.48|43.78|15
1655243270000|2022-06-14 21:47:50|44.49|43.79|44.48|43.78|44.51|43.81|44.48|43.78|18
1655243280000|2022-06-14 21:48:00|44.49|43.79|44.47|43.77|44.49|43.79|44.46|43.76|10
1655243290000|2022-06-14 21:48:10|44.48|43.78|44.48|43.78|44.5|43.8|44.48|43.78|17
1655243300000|2022-06-14 21:48:20|44.47|43.77|44.48|43.78|44.51|43.81|44.47|43.77|14
1655243310000|2022-06-14 21:48:30|44.47|43.77|44.48|43.78|44.49|43.79|44.47|43.77|6
1655243320000|2022-06-14 21:48:40|44.49|43.79|44.55|43.85|44.56|43.86|44.48|43.78|11
1655243330000|2022-06-14 21:48:50|44.56|43.86|44.57|43.87|44.59|43.89|44.55|43.85|15
1655243340000|2022-06-14 21:49:00|44.56|43.86|44.55|43.85|44.56|43.86|44.53|43.83|9
1655243350000|2022-06-14 21:49:10|44.53|43.83|44.53|43.83|44.56|43.86|44.53|43.83|11
1655243360000|2022-06-14 21:49:20|44.55|43.85|44.52|43.82|44.56|43.86|44.52|43.82|15
1655243370000|2022-06-14 21:49:30|44.53|43.83|44.54|43.84|44.55|43.85|44.51|43.81|15
1655243380000|2022-06-14 21:49:40|44.53|43.83|44.51|43.81|44.55|43.85|44.51|43.81|18
1655243390000|2022-06-14 21:49:50|44.5|43.8|44.53|43.83|44.54|43.84|44.49|43.79|24
1655243400000|2022-06-14 21:50:00|44.51|43.81|44.51|43.81|44.53|43.83|44.5|43.8|13
1655243410000|2022-06-14 21:50:10|44.5|43.8|44.51|43.81|44.53|43.83|44.48|43.78|15
1655243420000|2022-06-14 21:50:20|44.49|43.79|44.47|43.77|44.53|43.83|44.47|43.77|29
1655243430000|2022-06-14 21:50:30|44.5|43.8|44.5|43.8|44.51|43.81|44.47|43.77|21
1655243440000|2022-06-14 21:50:40|44.48|43.78|44.45|43.75|44.49|43.79|44.43|43.73|20
1655243450000|2022-06-14 21:50:50|44.43|43.73|44.42|43.72|44.45|43.75|44.41|43.71|17
1655243460000|2022-06-14 21:51:00|44.41|43.71|44.43|43.73|44.46|43.76|44.41|43.71|22
1655243470000|2022-06-14 21:51:10|44.42|43.72|44.44|43.74|44.46|43.76|44.42|43.72|15
1655243480000|2022-06-14 21:51:20|44.42|43.72|44.44|43.74|44.46|43.76|44.42|43.72|10
1655243490000|2022-06-14 21:51:30|44.42|43.72|44.46|43.76|44.46|43.76|44.42|43.72|11
1655243500000|2022-06-14 21:51:40|44.45|43.75|44.44|43.74|44.47|43.77|44.44|43.74|14
1655243510000|2022-06-14 21:51:50|44.45|43.75|44.45|43.75|44.47|43.77|44.44|43.74|10
1655243520000|2022-06-14 21:52:00|44.46|43.76|44.44|43.74|44.46|43.76|44.43|43.73|19
1655243530000|2022-06-14 21:52:10|44.45|43.75|44.45|43.75|44.47|43.77|44.44|43.74|14
1655243540000|2022-06-14 21:52:20|44.47|43.77|44.47|43.77|44.47|43.77|44.45|43.75|13
1655243550000|2022-06-14 21:52:30|44.46|43.76|44.47|43.77|44.48|43.78|44.46|43.76|10
1655243560000|2022-06-14 21:52:40|44.48|43.78|44.47|43.77|44.48|43.78|44.46|43.76|6
1655243570000|2022-06-14 21:52:50|44.46|43.76|44.47|43.77|44.48|43.78|44.46|43.76|8
1655243580000|2022-06-14 21:53:00|44.49|43.79|44.48|43.78|44.49|43.79|44.46|43.76|11
1655243590000|2022-06-14 21:53:10|44.49|43.79|44.48|43.78|44.5|43.8|44.48|43.78|11
1655243600000|2022-06-14 21:53:20|44.47|43.77|44.51|43.81|44.52|43.82|44.47|43.77|13
1655243610000|2022-06-14 21:53:30|44.5|43.8|44.5|43.8|44.52|43.82|44.49|43.79|13
1655243620000|2022-06-14 21:53:40|44.51|43.81|44.54|43.84|44.57|43.87|44.51|43.81|19
1655243630000|2022-06-14 21:53:50|44.55|43.85|44.54|43.84|44.55|43.85|44.52|43.82|16
1655243640000|2022-06-14 21:54:00|44.52|43.82|44.49|43.79|44.52|43.82|44.49|43.79|15
1655243650000|2022-06-14 21:54:10|44.5|43.8|44.5|43.8|44.53|43.83|44.49|43.79|17
1655243660000|2022-06-14 21:54:20|44.49|43.79|44.52|43.82|44.54|43.84|44.49|43.79|15
1655243670000|2022-06-14 21:54:30|44.5|43.8|44.49|43.79|44.52|43.82|44.49|43.79|20
1655243680000|2022-06-14 21:54:40|44.51|43.81|44.47|43.77|44.51|43.81|44.47|43.77|20
1655243690000|2022-06-14 21:54:50|44.48|43.78|44.46|43.76|44.51|43.81|44.44|43.74|14
1655243700000|2022-06-14 21:55:00|44.44|43.74|44.46|43.76|44.47|43.77|44.42|43.72|23
1655243710000|2022-06-14 21:55:10|44.45|43.75|44.44|43.74|44.47|43.77|44.42|43.72|22
1655243720000|2022-06-14 21:55:20|44.45|43.75|44.46|43.76|44.46|43.76|44.42|43.72|13
1655243730000|2022-06-14 21:55:30|44.44|43.74|44.45|43.75|44.45|43.75|44.42|43.72|6
1655243740000|2022-06-14 21:55:40|44.43|43.73|44.45|43.75|44.45|43.75|44.41|43.71|14
1655243750000|2022-06-14 21:55:50|44.41|43.71|44.44|43.74|44.46|43.76|44.4|43.7|21
1655243760000|2022-06-14 21:56:00|44.43|43.73|44.41|43.71|44.45|43.75|44.4|43.7|15
1655243770000|2022-06-14 21:56:10|44.42|43.72|44.43|43.73|44.45|43.75|44.4|43.7|14
1655243780000|2022-06-14 21:56:20|44.41|43.71|44.43|43.73|44.43|43.73|44.4|43.7|14
1655243790000|2022-06-14 21:56:30|44.44|43.74|44.43|43.73|44.44|43.74|44.4|43.7|14
1655243800000|2022-06-14 21:56:40|44.4|43.7|44.47|43.77|44.51|43.81|44.4|43.7|21
1655243810000|2022-06-14 21:56:50|44.48|43.78|44.49|43.79|44.49|43.79|44.46|43.76|12
1655243820000|2022-06-14 21:57:00|44.48|43.78|44.48|43.78|44.48|43.78|44.47|43.77|3
1655243830000|2022-06-14 21:57:10|44.47|43.77|44.46|43.76|44.48|43.78|44.45|43.75|12
1655243840000|2022-06-14 21:57:20|44.45|43.75|44.47|43.77|44.47|43.77|44.45|43.75|16
1655243850000|2022-06-14 21:57:30|44.46|43.76|44.45|43.75|44.46|43.76|44.43|43.73|11
1655243860000|2022-06-14 21:57:40|44.46|43.76|44.46|43.76|44.47|43.77|44.44|43.74|21
1655243870000|2022-06-14 21:57:50|44.45|43.75|44.46|43.76|44.46|43.76|44.45|43.75|10
1655243880000|2022-06-14 21:58:00|44.45|43.75|44.47|43.77|44.48|43.78|44.45|43.75|11
1655243890000|2022-06-14 21:58:10|44.48|43.78|44.48|43.78|44.5|43.8|44.47|43.77|21
1655243900000|2022-06-14 21:58:20|44.5|43.8|44.5|43.8|44.51|43.81|44.48|43.78|10
1655243910000|2022-06-14 21:58:30|44.49|43.79|44.54|43.84|44.55|43.85|44.49|43.79|17
1655243920000|2022-06-14 21:58:40|44.55|43.85|44.63|43.93|44.65|43.95|44.55|43.85|16
1655243930000|2022-06-14 21:58:50|44.64|43.94|44.68|43.98|44.69|43.99|44.63|43.93|19
1655243940000|2022-06-14 21:59:00|44.67|43.97|44.69|43.99|44.72|44.02|44.67|43.97|19
1655243950000|2022-06-14 21:59:10|44.7|44|44.72|44.02|44.72|44.02|44.68|43.98|13
1655243960000|2022-06-14 21:59:20|44.71|44.01|44.69|43.99|44.73|44.03|44.68|43.98|20
1655243970000|2022-06-14 21:59:30|44.71|44.01|44.71|44.01|44.71|44.01|44.67|43.97|21
1655243980000|2022-06-14 21:59:40|44.7|44|44.62|43.92|44.71|44.01|44.58|43.88|18
1655243990000|2022-06-14 21:59:50|44.61|43.91|44.61|43.91|44.61|43.91|44.58|43.88|13
1655244000000|2022-06-14 22:00:00|44.6|43.9|44.62|43.92|44.66|43.96|44.58|43.88|19
1655244010000|2022-06-14 22:00:10|44.63|43.93|44.68|43.98|44.68|43.98|44.61|43.91|19
1655244020000|2022-06-14 22:00:20|44.69|43.99|44.58|43.88|44.69|43.99|44.58|43.88|17
1655244030000|2022-06-14 22:00:30|44.6|43.9|44.61|43.91|44.63|43.93|44.58|43.88|23
1655244040000|2022-06-14 22:00:40|44.62|43.92|44.65|43.95|44.69|43.99|44.59|43.89|25
1655244050000|2022-06-14 22:00:50|44.64|43.94|44.66|43.96|44.68|43.98|44.62|43.92|21
1655244060000|2022-06-14 22:01:00|44.67|43.97|44.69|43.99|44.7|44|44.65|43.95|14
1655244070000|2022-06-14 22:01:10|44.68|43.98|44.68|43.98|44.69|43.99|44.66|43.96|15
1655244080000|2022-06-14 22:01:20|44.69|43.99|44.68|43.98|44.7|44|44.68|43.98|16
1655244090000|2022-06-14 22:01:30|44.7|44|44.7|44|44.71|44.01|44.69|43.99|11
1655244100000|2022-06-14 22:01:40|44.69|43.99|44.68|43.98|44.7|44|44.67|43.97|13
1655244110000|2022-06-14 22:01:50|44.69|43.99|44.69|43.99|44.7|44|44.67|43.97|12
1655244120000|2022-06-14 22:02:00|44.68|43.98|44.67|43.97|44.7|44|44.67|43.97|13
1655244130000|2022-06-14 22:02:10|44.68|43.98|44.69|43.99|44.71|44.01|44.67|43.97|5
1655244140000|2022-06-14 22:02:20|44.68|43.98|44.68|43.98|44.7|44|44.68|43.98|5
1655244150000|2022-06-14 22:02:30|44.69|43.99|44.7|44|44.71|44.01|44.68|43.98|13
1655244160000|2022-06-14 22:02:40|44.71|44.01|44.72|44.02|44.73|44.03|44.7|44|17
1655244170000|2022-06-14 22:02:50|44.73|44.03|44.74|44.04|44.77|44.07|44.73|44.03|14
1655244180000|2022-06-14 22:03:00|44.76|44.06|44.78|44.08|44.79|44.09|44.75|44.05|13
1655244190000|2022-06-14 22:03:10|44.79|44.09|44.79|44.09|44.79|44.09|44.77|44.07|13
1655244200000|2022-06-14 22:03:20|44.78|44.08|44.8|44.1|44.81|44.11|44.76|44.06|18
1655244210000|2022-06-14 22:03:30|44.81|44.11|44.84|44.14|44.85|44.15|44.79|44.09|24
1655244220000|2022-06-14 22:03:40|44.83|44.13|44.87|44.17|44.92|44.22|44.81|44.11|23
1655244230000|2022-06-14 22:03:50|44.85|44.15|44.9|44.2|44.91|44.21|44.85|44.15|27
1655244240000|2022-06-14 22:04:00|44.91|44.21|44.84|44.14|44.91|44.21|44.82|44.12|22
1655244250000|2022-06-14 22:04:10|44.83|44.13|44.84|44.14|44.86|44.16|44.83|44.13|22
1655244260000|2022-06-14 22:04:20|44.86|44.16|44.83|44.13|44.86|44.16|44.83|44.13|15
1655244270000|2022-06-14 22:04:30|44.88|44.18|44.84|44.14|44.88|44.18|44.83|44.13|17
1655244280000|2022-06-14 22:04:40|44.85|44.15|44.85|44.15|44.87|44.17|44.83|44.13|21
1655244290000|2022-06-14 22:04:50|44.84|44.14|44.86|44.16|44.88|44.18|44.84|44.14|11
1655244300000|2022-06-14 22:05:00|44.87|44.17|44.81|44.11|44.88|44.18|44.81|44.11|16
1655244310000|2022-06-14 22:05:10|44.82|44.12|44.82|44.12|44.84|44.14|44.79|44.09|18
1655244320000|2022-06-14 22:05:20|44.83|44.13|44.84|44.14|44.86|44.16|44.81|44.11|19
1655244330000|2022-06-14 22:05:30|44.85|44.15|44.85|44.15|44.86|44.16|44.85|44.15|7
1655244340000|2022-06-14 22:05:40|44.86|44.16|44.84|44.14|44.87|44.17|44.84|44.14|7
1655244350000|2022-06-14 22:05:50|44.85|44.15|44.92|44.22|44.92|44.22|44.84|44.14|17
1655244360000|2022-06-14 22:06:00|44.9|44.2|44.94|44.24|44.94|44.24|44.9|44.2|11
1655244370000|2022-06-14 22:06:10|44.93|44.23|44.93|44.23|44.95|44.25|44.91|44.21|18
1655244380000|2022-06-14 22:06:20|44.95|44.25|44.82|44.12|44.95|44.25|44.79|44.09|23
1655244390000|2022-06-14 22:06:30|44.81|44.11|44.83|44.13|44.85|44.15|44.81|44.11|17
1655244400000|2022-06-14 22:06:40|44.84|44.14|44.83|44.13|44.86|44.16|44.82|44.12|16
1655244410000|2022-06-14 22:06:50|44.84|44.14|44.8|44.1|44.84|44.14|44.8|44.1|11
1655244420000|2022-06-14 22:07:00|44.79|44.09|44.77|44.07|44.79|44.09|44.76|44.06|10
1655244430000|2022-06-14 22:07:10|44.78|44.08|44.75|44.05|44.78|44.08|44.74|44.04|16
1655244440000|2022-06-14 22:07:20|44.76|44.06|44.73|44.03|44.76|44.06|44.72|44.02|10
1655244450000|2022-06-14 22:07:30|44.74|44.04|44.72|44.02|44.74|44.04|44.69|43.99|12
1655244460000|2022-06-14 22:07:40|44.71|44.01|44.72|44.02|44.72|44.02|44.69|43.99|16
1655244470000|2022-06-14 22:07:50|44.71|44.01|44.7|44|44.73|44.03|44.7|44|14
1655244480000|2022-06-14 22:08:00|44.71|44.01|44.7|44|44.72|44.02|44.69|43.99|11
1655244490000|2022-06-14 22:08:10|44.71|44.01|44.74|44.04|44.74|44.04|44.71|44.01|12
1655244500000|2022-06-14 22:08:20|44.75|44.05|44.78|44.08|44.8|44.1|44.72|44.02|15
1655244510000|2022-06-14 22:08:30|44.79|44.09|44.77|44.07|44.8|44.1|44.77|44.07|11
1655244520000|2022-06-14 22:08:40|44.76|44.06|44.78|44.08|44.78|44.08|44.76|44.06|6
1655244530000|2022-06-14 22:08:50|44.77|44.07|44.77|44.07|44.77|44.07|44.74|44.04|12
1655244540000|2022-06-14 22:09:00|44.78|44.08|44.77|44.07|44.8|44.1|44.76|44.06|13
1655244550000|2022-06-14 22:09:10|44.76|44.06|44.76|44.06|44.77|44.07|44.73|44.03|19
1655244560000|2022-06-14 22:09:20|44.77|44.07|44.8|44.1|44.8|44.1|44.77|44.07|19
1655244570000|2022-06-14 22:09:30|44.79|44.09|44.79|44.09|44.79|44.09|44.77|44.07|9
1655244580000|2022-06-14 22:09:40|44.8|44.1|44.79|44.09|44.8|44.1|44.78|44.08|3
1655244590000|2022-06-14 22:09:50|44.78|44.08|44.76|44.06|44.78|44.08|44.74|44.04|11
1655244600000|2022-06-14 22:10:00|44.75|44.05|44.76|44.06|44.77|44.07|44.74|44.04|11
1655244610000|2022-06-14 22:10:10|44.74|44.04|44.79|44.09|44.79|44.09|44.74|44.04|14
1655244620000|2022-06-14 22:10:20|44.76|44.06|44.78|44.08|44.78|44.08|44.76|44.06|5
1655244630000|2022-06-14 22:10:30|44.77|44.07|44.77|44.07|44.78|44.08|44.76|44.06|5
1655244640000|2022-06-14 22:10:40|44.76|44.06|44.77|44.07|44.78|44.08|44.76|44.06|12
1655244650000|2022-06-14 22:10:50|44.78|44.08|44.76|44.06|44.79|44.09|44.75|44.05|15
1655244660000|2022-06-14 22:11:00|44.77|44.07|44.77|44.07|44.78|44.08|44.75|44.05|12
1655244670000|2022-06-14 22:11:10|44.76|44.06|44.77|44.07|44.77|44.07|44.76|44.06|6
1655244680000|2022-06-14 22:11:20|44.76|44.06|44.85|44.15|44.85|44.15|44.76|44.06|16
1655244690000|2022-06-14 22:11:30|44.86|44.16|44.87|44.17|44.88|44.18|44.85|44.15|13
1655244700000|2022-06-14 22:11:40|44.86|44.16|44.85|44.15|44.88|44.18|44.84|44.14|17
1655244710000|2022-06-14 22:11:50|44.86|44.16|44.84|44.14|44.86|44.16|44.84|44.14|8
1655244720000|2022-06-14 22:12:00|44.85|44.15|44.87|44.17|44.89|44.19|44.83|44.13|23
1655244730000|2022-06-14 22:12:10|44.88|44.18|44.93|44.23|44.94|44.24|44.86|44.16|20
1655244740000|2022-06-14 22:12:20|44.94|44.24|44.92|44.22|44.94|44.24|44.91|44.21|22
1655244750000|2022-06-14 22:12:30|44.91|44.21|44.94|44.24|44.96|44.26|44.91|44.21|26
1655244760000|2022-06-14 22:12:40|44.95|44.25|44.95|44.25|44.97|44.27|44.94|44.24|18
1655244770000|2022-06-14 22:12:50|44.94|44.24|44.93|44.23|44.95|44.25|44.91|44.21|22
1655244780000|2022-06-14 22:13:00|44.94|44.24|44.93|44.23|44.94|44.24|44.92|44.22|13
1655244790000|2022-06-14 22:13:10|44.94|44.24|44.92|44.22|44.94|44.24|44.92|44.22|9
1655244800000|2022-06-14 22:13:20|44.93|44.23|44.96|44.26|44.96|44.26|44.9|44.2|18
1655244810000|2022-06-14 22:13:30|44.94|44.24|44.97|44.27|44.98|44.28|44.94|44.24|18
1655244820000|2022-06-14 22:13:40|44.98|44.28|45.02|44.32|45.02|44.32|44.97|44.27|17
1655244830000|2022-06-14 22:13:50|45.01|44.31|45|44.3|45.02|44.32|44.98|44.28|18
1655244840000|2022-06-14 22:14:00|45.02|44.32|44.96|44.26|45.02|44.32|44.94|44.24|18
1655244850000|2022-06-14 22:14:10|44.97|44.27|44.94|44.24|44.98|44.28|44.94|44.24|24
1655244860000|2022-06-14 22:14:20|44.96|44.26|44.92|44.22|44.96|44.26|44.91|44.21|19
1655244870000|2022-06-14 22:14:30|44.93|44.23|44.9|44.2|44.93|44.23|44.9|44.2|14
1655244880000|2022-06-14 22:14:40|44.92|44.22|44.79|44.09|44.92|44.22|44.77|44.07|24
1655244890000|2022-06-14 22:14:50|44.78|44.08|44.8|44.1|44.81|44.11|44.78|44.08|13
1655244900000|2022-06-14 22:15:00|44.82|44.12|44.81|44.11|44.82|44.12|44.8|44.1|18
1655244910000|2022-06-14 22:15:10|44.8|44.1|44.81|44.11|44.81|44.11|44.8|44.1|8
1655244920000|2022-06-14 22:15:20|44.8|44.1|44.8|44.1|44.81|44.11|44.78|44.08|11
1655244930000|2022-06-14 22:15:30|44.81|44.11|44.81|44.11|44.82|44.12|44.8|44.1|12
1655244940000|2022-06-14 22:15:40|44.8|44.1|44.83|44.13|44.83|44.13|44.8|44.1|11
1655244950000|2022-06-14 22:15:50|44.81|44.11|44.84|44.14|44.85|44.15|44.81|44.11|19
1655244960000|2022-06-14 22:16:00|44.83|44.13|44.81|44.11|44.83|44.13|44.8|44.1|15
1655244970000|2022-06-14 22:16:10|44.82|44.12|44.78|44.08|44.82|44.12|44.77|44.07|17
1655244980000|2022-06-14 22:16:20|44.79|44.09|44.78|44.08|44.8|44.1|44.77|44.07|16
1655244990000|2022-06-14 22:16:30|44.79|44.09|44.8|44.1|44.8|44.1|44.79|44.09|12
1655245000000|2022-06-14 22:16:40|44.79|44.09|44.79|44.09|44.81|44.11|44.78|44.08|10
1655245010000|2022-06-14 22:16:50|44.8|44.1|44.8|44.1|44.81|44.11|44.79|44.09|5
1655245020000|2022-06-14 22:17:00|44.81|44.11|44.79|44.09|44.83|44.13|44.79|44.09|19
1655245030000|2022-06-14 22:17:10|44.8|44.1|44.83|44.13|44.83|44.13|44.79|44.09|19
1655245040000|2022-06-14 22:17:20|44.82|44.12|44.82|44.12|44.84|44.14|44.8|44.1|18
1655245050000|2022-06-14 22:17:30|44.83|44.13|44.84|44.14|44.86|44.16|44.81|44.11|19
1655245060000|2022-06-14 22:17:40|44.85|44.15|44.81|44.11|44.85|44.15|44.8|44.1|16
1655245070000|2022-06-14 22:17:50|44.82|44.12|44.81|44.11|44.82|44.12|44.79|44.09|14
1655245080000|2022-06-14 22:18:00|44.8|44.1|44.77|44.07|44.8|44.1|44.77|44.07|6
1655245090000|2022-06-14 22:18:10|44.76|44.06|44.76|44.06|44.77|44.07|44.74|44.04|16
1655245100000|2022-06-14 22:18:20|44.75|44.05|44.75|44.05|44.77|44.07|44.73|44.03|14
1655245110000|2022-06-14 22:18:30|44.73|44.03|44.76|44.06|44.77|44.07|44.73|44.03|18
1655245120000|2022-06-14 22:18:40|44.77|44.07|44.77|44.07|44.79|44.09|44.76|44.06|22
1655245130000|2022-06-14 22:18:50|44.78|44.08|44.78|44.08|44.8|44.1|44.77|44.07|18
1655245140000|2022-06-14 22:19:00|44.77|44.07|44.77|44.07|44.78|44.08|44.77|44.07|9
1655245150000|2022-06-14 22:19:10|44.78|44.08|44.75|44.05|44.78|44.08|44.74|44.04|16
1655245160000|2022-06-14 22:19:20|44.76|44.06|44.7|44|44.77|44.07|44.7|44|20
1655245170000|2022-06-14 22:19:30|44.71|44.01|44.73|44.03|44.74|44.04|44.71|44.01|13
1655245180000|2022-06-14 22:19:40|44.74|44.04|44.78|44.08|44.78|44.08|44.73|44.03|17
1655245190000|2022-06-14 22:19:50|44.77|44.07|44.76|44.06|44.8|44.1|44.75|44.05|14
1655245200000|2022-06-14 22:20:00|44.75|44.05|44.74|44.04|44.78|44.08|44.74|44.04|20
1655245210000|2022-06-14 22:20:10|44.75|44.05|44.78|44.08|44.78|44.08|44.74|44.04|16
1655245220000|2022-06-14 22:20:20|44.77|44.07|44.8|44.1|44.8|44.1|44.75|44.05|15
1655245230000|2022-06-14 22:20:30|44.79|44.09|44.8|44.1|44.82|44.12|44.77|44.07|17
1655245240000|2022-06-14 22:20:40|44.81|44.11|44.8|44.1|44.81|44.11|44.78|44.08|18
1655245250000|2022-06-14 22:20:50|44.81|44.11|44.78|44.08|44.82|44.12|44.78|44.08|22
1655245260000|2022-06-14 22:21:00|44.79|44.09|44.79|44.09|44.82|44.12|44.79|44.09|13
1655245270000|2022-06-14 22:21:10|44.81|44.11|44.84|44.14|44.86|44.16|44.8|44.1|17
1655245280000|2022-06-14 22:21:20|44.85|44.15|44.88|44.18|44.88|44.18|44.84|44.14|13
1655245290000|2022-06-14 22:21:30|44.87|44.17|44.84|44.14|44.88|44.18|44.84|44.14|11
1655245300000|2022-06-14 22:21:40|44.86|44.16|44.84|44.14|44.88|44.18|44.84|44.14|16
1655245310000|2022-06-14 22:21:50|44.87|44.17|44.85|44.15|44.9|44.2|44.84|44.14|20
1655245320000|2022-06-14 22:22:00|44.87|44.17|44.86|44.16|44.87|44.17|44.85|44.15|8
1655245330000|2022-06-14 22:22:10|44.85|44.15|44.84|44.14|44.85|44.15|44.83|44.13|16
1655245340000|2022-06-14 22:22:20|44.83|44.13|44.81|44.11|44.84|44.14|44.8|44.1|21
1655245350000|2022-06-14 22:22:30|44.82|44.12|44.82|44.12|44.82|44.12|44.81|44.11|9
1655245360000|2022-06-14 22:22:40|44.81|44.11|44.81|44.11|44.83|44.13|44.81|44.11|13
1655245370000|2022-06-14 22:22:50|44.83|44.13|44.85|44.15|44.85|44.15|44.82|44.12|15
1655245380000|2022-06-14 22:23:00|44.83|44.13|44.82|44.12|44.85|44.15|44.81|44.11|21
1655245390000|2022-06-14 22:23:10|44.83|44.13|44.83|44.13|44.83|44.13|44.82|44.12|11
1655245400000|2022-06-14 22:23:20|44.82|44.12|44.83|44.13|44.85|44.15|44.82|44.12|12
1655245410000|2022-06-14 22:23:30|44.84|44.14|44.85|44.15|44.87|44.17|44.82|44.12|22
1655245420000|2022-06-14 22:23:40|44.84|44.14|44.83|44.13|44.86|44.16|44.83|44.13|17
1655245430000|2022-06-14 22:23:50|44.85|44.15|44.86|44.16|44.86|44.16|44.83|44.13|17
1655245440000|2022-06-14 22:24:00|44.87|44.17|44.87|44.17|44.89|44.19|44.86|44.16|14
1655245450000|2022-06-14 22:24:10|44.86|44.16|44.83|44.13|44.86|44.16|44.83|44.13|19
1655245460000|2022-06-14 22:24:20|44.84|44.14|44.83|44.13|44.85|44.15|44.82|44.12|19
1655245470000|2022-06-14 22:24:30|44.87|44.17|44.83|44.13|44.87|44.17|44.83|44.13|10
1655245480000|2022-06-14 22:24:40|44.85|44.15|44.84|44.14|44.85|44.15|44.83|44.13|6
1655245490000|2022-06-14 22:24:50|44.87|44.17|44.85|44.15|44.87|44.17|44.84|44.14|5
1655245500000|2022-06-14 22:25:00|44.86|44.16|44.84|44.14|44.88|44.18|44.84|44.14|15
1655245510000|2022-06-14 22:25:10|44.85|44.15|44.86|44.16|44.86|44.16|44.83|44.13|8
1655245520000|2022-06-14 22:25:20|44.85|44.15|44.86|44.16|44.86|44.16|44.84|44.14|3
1655245530000|2022-06-14 22:25:30|44.85|44.15|44.85|44.15|44.86|44.16|44.83|44.13|10
1655245540000|2022-06-14 22:25:40|44.86|44.16|44.86|44.16|44.86|44.16|44.83|44.13|19
1655245550000|2022-06-14 22:25:50|44.85|44.15|44.85|44.15|44.86|44.16|44.83|44.13|13
1655245560000|2022-06-14 22:26:00|44.87|44.17|44.85|44.15|44.87|44.17|44.83|44.13|13
1655245570000|2022-06-14 22:26:10|44.84|44.14|44.86|44.16|44.86|44.16|44.84|44.14|14
1655245580000|2022-06-14 22:26:20|44.87|44.17|44.89|44.19|44.9|44.2|44.86|44.16|11
1655245590000|2022-06-14 22:26:30|44.9|44.2|44.89|44.19|44.9|44.2|44.89|44.19|4
1655245600000|2022-06-14 22:26:40|44.87|44.17|44.88|44.18|44.9|44.2|44.87|44.17|11
1655245610000|2022-06-14 22:26:50|44.89|44.19|44.9|44.2|44.9|44.2|44.87|44.17|16
1655245620000|2022-06-14 22:27:00|44.88|44.18|44.94|44.24|44.95|44.25|44.88|44.18|15
1655245630000|2022-06-14 22:27:10|44.95|44.25|44.91|44.21|44.96|44.26|44.91|44.21|18
1655245640000|2022-06-14 22:27:20|44.92|44.22|44.89|44.19|44.94|44.24|44.88|44.18|27
1655245650000|2022-06-14 22:27:30|44.91|44.21|44.9|44.2|44.91|44.21|44.88|44.18|23
1655245660000|2022-06-14 22:27:40|44.91|44.21|44.9|44.2|44.92|44.22|44.89|44.19|20
1655245670000|2022-06-14 22:27:50|44.91|44.21|44.91|44.21|44.93|44.23|44.89|44.19|19
1655245680000|2022-06-14 22:28:00|44.9|44.2|44.9|44.2|44.92|44.22|44.9|44.2|13
1655245690000|2022-06-14 22:28:10|44.91|44.21|44.93|44.23|44.94|44.24|44.9|44.2|17
1655245700000|2022-06-14 22:28:20|44.94|44.24|44.94|44.24|44.96|44.26|44.93|44.23|17
1655245710000|2022-06-14 22:28:30|44.95|44.25|44.95|44.25|44.97|44.27|44.92|44.22|17
1655245720000|2022-06-14 22:28:40|44.97|44.27|44.95|44.25|44.99|44.29|44.95|44.25|13
1655245730000|2022-06-14 22:28:50|44.97|44.27|44.97|44.27|44.98|44.28|44.95|44.25|13
1655245740000|2022-06-14 22:29:00|44.98|44.28|44.99|44.29|45|44.3|44.96|44.26|11
1655245750000|2022-06-14 22:29:10|45.01|44.31|45|44.3|45.02|44.32|44.99|44.29|11
1655245760000|2022-06-14 22:29:20|45.01|44.31|44.96|44.26|45.04|44.34|44.95|44.25|24
1655245770000|2022-06-14 22:29:30|44.97|44.27|45|44.3|45|44.3|44.95|44.25|13
1655245780000|2022-06-14 22:29:40|45.01|44.31|44.99|44.29|45.02|44.32|44.97|44.27|18
1655245790000|2022-06-14 22:29:50|45|44.3|45|44.3|45.01|44.31|44.99|44.29|14
1655245800000|2022-06-14 22:30:00|45.01|44.31|44.97|44.27|45.01|44.31|44.97|44.27|3
1655245810000|2022-06-14 22:30:10|45|44.3|44.98|44.28|45.02|44.32|44.97|44.27|15
1655245820000|2022-06-14 22:30:20|44.99|44.29|45|44.3|45.01|44.31|44.97|44.27|16
1655245830000|2022-06-14 22:30:30|44.99|44.29|44.95|44.25|44.99|44.29|44.93|44.23|19
1655245840000|2022-06-14 22:30:40|44.96|44.26|44.94|44.24|44.96|44.26|44.91|44.21|12
1655245850000|2022-06-14 22:30:50|44.93|44.23|44.94|44.24|44.95|44.25|44.93|44.23|10
1655245860000|2022-06-14 22:31:00|44.95|44.25|44.9|44.2|44.96|44.26|44.89|44.19|23
1655245870000|2022-06-14 22:31:10|44.89|44.19|44.84|44.14|44.9|44.2|44.84|44.14|21
1655245880000|2022-06-14 22:31:20|44.85|44.15|44.84|44.14|44.87|44.17|44.82|44.12|31
1655245890000|2022-06-14 22:31:30|44.86|44.16|44.87|44.17|44.88|44.18|44.85|44.15|14
1655245900000|2022-06-14 22:31:40|44.88|44.18|44.9|44.2|44.91|44.21|44.87|44.17|17
1655245910000|2022-06-14 22:31:50|44.89|44.19|44.91|44.21|44.93|44.23|44.88|44.18|16
1655245920000|2022-06-14 22:32:00|44.89|44.19|44.9|44.2|44.95|44.25|44.89|44.19|16
1655245930000|2022-06-14 22:32:10|44.89|44.19|44.92|44.22|44.93|44.23|44.89|44.19|6
1655245940000|2022-06-14 22:32:20|44.93|44.23|44.91|44.21|44.94|44.24|44.88|44.18|8
1655245950000|2022-06-14 22:32:30|44.92|44.22|44.88|44.18|44.93|44.23|44.87|44.17|10
1655245960000|2022-06-14 22:32:40|44.87|44.17|44.84|44.14|44.89|44.19|44.84|44.14|17
1655245970000|2022-06-14 22:32:50|44.83|44.13|44.85|44.15|44.86|44.16|44.83|44.13|9
1655245980000|2022-06-14 22:33:00|44.86|44.16|44.85|44.15|44.86|44.16|44.85|44.15|8
1655245990000|2022-06-14 22:33:10|44.86|44.16|44.82|44.12|44.88|44.18|44.82|44.12|18
1655246000000|2022-06-14 22:33:20|44.83|44.13|44.82|44.12|44.84|44.14|44.81|44.11|26
1655246010000|2022-06-14 22:33:30|44.84|44.14|44.81|44.11|44.84|44.14|44.81|44.11|16
1655246020000|2022-06-14 22:33:40|44.82|44.12|44.82|44.12|44.85|44.15|44.8|44.1|17
1655246030000|2022-06-14 22:33:50|44.83|44.13|44.81|44.11|44.84|44.14|44.8|44.1|15
1655246040000|2022-06-14 22:34:00|44.82|44.12|44.81|44.11|44.85|44.15|44.81|44.11|23
1655246050000|2022-06-14 22:34:10|44.83|44.13|44.81|44.11|44.83|44.13|44.8|44.1|18
1655246060000|2022-06-14 22:34:20|44.82|44.12|44.82|44.12|44.85|44.15|44.79|44.09|22
1655246070000|2022-06-14 22:34:30|44.8|44.1|44.7|44|44.83|44.13|44.7|44|19
1655246080000|2022-06-14 22:34:40|44.72|44.02|44.69|43.99|44.72|44.02|44.69|43.99|9
1655246090000|2022-06-14 22:34:50|44.7|44|44.67|43.97|44.71|44.01|44.65|43.95|20
1655246100000|2022-06-14 22:35:00|44.66|43.96|44.71|44.01|44.74|44.04|44.66|43.96|24
1655246110000|2022-06-14 22:35:10|44.7|44|44.75|44.05|44.76|44.06|44.7|44|21
1655246120000|2022-06-14 22:35:20|44.76|44.06|44.76|44.06|44.78|44.08|44.75|44.05|16
1655246130000|2022-06-14 22:35:30|44.75|44.05|44.73|44.03|44.76|44.06|44.73|44.03|14
1655246140000|2022-06-14 22:35:40|44.74|44.04|44.75|44.05|44.75|44.05|44.73|44.03|4
1655246150000|2022-06-14 22:35:50|44.76|44.06|44.78|44.08|44.78|44.08|44.75|44.05|15
1655246160000|2022-06-14 22:36:00|44.79|44.09|44.77|44.07|44.79|44.09|44.74|44.04|22
1655246170000|2022-06-14 22:36:10|44.78|44.08|44.82|44.12|44.82|44.12|44.78|44.08|11
1655246180000|2022-06-14 22:36:20|44.83|44.13|44.83|44.13|44.87|44.17|44.82|44.12|15
1655246190000|2022-06-14 22:36:30|44.85|44.15|44.82|44.12|44.86|44.16|44.82|44.12|16
1655246200000|2022-06-14 22:36:40|44.83|44.13|44.82|44.12|44.84|44.14|44.79|44.09|18
1655246210000|2022-06-14 22:36:50|44.81|44.11|44.8|44.1|44.82|44.12|44.79|44.09|14
1655246220000|2022-06-14 22:37:00|44.81|44.11|44.79|44.09|44.81|44.11|44.78|44.08|5
1655246230000|2022-06-14 22:37:10|44.8|44.1|44.8|44.1|44.81|44.11|44.78|44.08|17
1655246240000|2022-06-14 22:37:20|44.77|44.07|44.8|44.1|44.82|44.12|44.77|44.07|12
1655246250000|2022-06-14 22:37:30|44.79|44.09|44.83|44.13|44.84|44.14|44.79|44.09|18
1655246260000|2022-06-14 22:37:40|44.8|44.1|44.81|44.11|44.83|44.13|44.79|44.09|16
1655246270000|2022-06-14 22:37:50|44.82|44.12|44.83|44.13|44.85|44.15|44.82|44.12|12
1655246280000|2022-06-14 22:38:00|44.84|44.14|44.84|44.14|44.86|44.16|44.8|44.1|14
1655246290000|2022-06-14 22:38:10|44.82|44.12|44.84|44.14|44.85|44.15|44.8|44.1|23
1655246300000|2022-06-14 22:38:20|44.83|44.13|44.84|44.14|44.84|44.14|44.8|44.1|11
1655246310000|2022-06-14 22:38:30|44.83|44.13|44.81|44.11|44.83|44.13|44.78|44.08|19
1655246320000|2022-06-14 22:38:40|44.8|44.1|44.8|44.1|44.82|44.12|44.8|44.1|6
1655246330000|2022-06-14 22:38:50|44.76|44.06|44.76|44.06|44.77|44.07|44.73|44.03|16
1655246340000|2022-06-14 22:39:00|44.75|44.05|44.77|44.07|44.79|44.09|44.73|44.03|20
1655246350000|2022-06-14 22:39:10|44.79|44.09|44.79|44.09|44.8|44.1|44.76|44.06|13
1655246360000|2022-06-14 22:39:20|44.78|44.08|44.79|44.09|44.81|44.11|44.77|44.07|19
1655246370000|2022-06-14 22:39:30|44.8|44.1|44.82|44.12|44.82|44.12|44.79|44.09|16
1655246380000|2022-06-14 22:39:40|44.81|44.11|44.84|44.14|44.85|44.15|44.8|44.1|15
1655246390000|2022-06-14 22:39:50|44.85|44.15|44.88|44.18|44.88|44.18|44.85|44.15|12
1655246400000|2022-06-14 22:40:00|44.87|44.17|44.88|44.18|44.92|44.22|44.87|44.17|24
1655246410000|2022-06-14 22:40:10|44.87|44.17|44.87|44.17|44.91|44.21|44.87|44.17|24
1655246420000|2022-06-14 22:40:20|44.9|44.2|44.85|44.15|44.9|44.2|44.81|44.11|23
1655246430000|2022-06-14 22:40:30|44.84|44.14|44.87|44.17|44.88|44.18|44.83|44.13|25
1655246440000|2022-06-14 22:40:40|44.89|44.19|44.92|44.22|44.94|44.24|44.89|44.19|11
1655246450000|2022-06-14 22:40:50|44.93|44.23|44.95|44.25|44.95|44.25|44.92|44.22|25
1655246460000|2022-06-14 22:41:00|44.94|44.24|45|44.3|45.03|44.33|44.94|44.24|29
1655246470000|2022-06-14 22:41:10|45.01|44.31|45.03|44.33|45.03|44.33|45|44.3|17
1655246480000|2022-06-14 22:41:20|45.02|44.32|45.03|44.33|45.05|44.35|44.99|44.29|16
1655246490000|2022-06-14 22:41:30|45.02|44.32|45.03|44.33|45.04|44.34|45|44.3|16
1655246500000|2022-06-14 22:41:40|45.02|44.32|45.02|44.32|45.06|44.36|45.02|44.32|12
1655246510000|2022-06-14 22:41:50|45.03|44.33|45.06|44.36|45.06|44.36|45.01|44.31|21
1655246520000|2022-06-14 22:42:00|45.05|44.35|45.04|44.34|45.06|44.36|45.02|44.32|9
1655246530000|2022-06-14 22:42:10|45.05|44.35|45.17|44.47|45.17|44.47|45.04|44.34|15
1655246540000|2022-06-14 22:42:20|45.18|44.48|45.17|44.47|45.2|44.5|45.15|44.45|21
1655246550000|2022-06-14 22:42:30|45.15|44.45|45.15|44.45|45.18|44.48|45.14|44.44|26
1655246560000|2022-06-14 22:42:40|45.14|44.44|45.17|44.47|45.17|44.47|45.14|44.44|14
1655246570000|2022-06-14 22:42:50|45.16|44.46|45.15|44.45|45.18|44.48|45.13|44.43|15
1655246580000|2022-06-14 22:43:00|45.14|44.44|45.18|44.48|45.19|44.49|45.13|44.43|23
1655246590000|2022-06-14 22:43:10|45.17|44.47|45.18|44.48|45.19|44.49|45.15|44.45|22
1655246600000|2022-06-14 22:43:20|45.17|44.47|45.18|44.48|45.19|44.49|45.15|44.45|19
1655246610000|2022-06-14 22:43:30|45.16|44.46|45.17|44.47|45.18|44.48|45.16|44.46|19
1655246620000|2022-06-14 22:43:40|45.18|44.48|45.17|44.47|45.18|44.48|45.17|44.47|18
1655246630000|2022-06-14 22:43:50|45.18|44.48|45.22|44.52|45.22|44.52|45.17|44.47|13
1655246640000|2022-06-14 22:44:00|45.23|44.53|45.27|44.57|45.28|44.58|45.23|44.53|13
1655246650000|2022-06-14 22:44:10|45.26|44.56|45.23|44.53|45.29|44.59|45.23|44.53|20
1655246660000|2022-06-14 22:44:20|45.24|44.54|45.27|44.57|45.27|44.57|45.21|44.51|15
1655246670000|2022-06-14 22:44:30|45.28|44.58|45.27|44.57|45.3|44.6|45.26|44.56|16
1655246680000|2022-06-14 22:44:40|45.28|44.58|45.27|44.57|45.3|44.6|45.26|44.56|14
1655246690000|2022-06-14 22:44:50|45.28|44.58|45.27|44.57|45.29|44.59|45.27|44.57|20
1655246700000|2022-06-14 22:45:00|45.28|44.58|45.28|44.58|45.29|44.59|45.27|44.57|11
1655246710000|2022-06-14 22:45:10|45.29|44.59|45.3|44.6|45.3|44.6|45.27|44.57|15
1655246720000|2022-06-14 22:45:20|45.31|44.61|45.32|44.62|45.33|44.63|45.29|44.59|16
1655246730000|2022-06-14 22:45:30|45.33|44.63|45.26|44.56|45.33|44.63|45.25|44.55|25
1655246740000|2022-06-14 22:45:40|45.25|44.55|45.28|44.58|45.29|44.59|45.25|44.55|18
1655246750000|2022-06-14 22:45:50|45.29|44.59|45.29|44.59|45.3|44.6|45.28|44.58|9
1655246760000|2022-06-14 22:46:00|45.3|44.6|45.28|44.58|45.3|44.6|45.28|44.58|14
1655246770000|2022-06-14 22:46:10|45.29|44.59|45.24|44.54|45.29|44.59|45.23|44.53|16
1655246780000|2022-06-14 22:46:20|45.23|44.53|45.24|44.54|45.25|44.55|45.23|44.53|18
1655246790000|2022-06-14 22:46:30|45.23|44.53|45.23|44.53|45.26|44.56|45.23|44.53|15
1655246800000|2022-06-14 22:46:40|45.24|44.54|45.25|44.55|45.25|44.55|45.24|44.54|14
1655246810000|2022-06-14 22:46:50|45.26|44.56|45.27|44.57|45.28|44.58|45.25|44.55|13
1655246820000|2022-06-14 22:47:00|45.26|44.56|45.24|44.54|45.27|44.57|45.23|44.53|21
1655246830000|2022-06-14 22:47:10|45.23|44.53|45.26|44.56|45.26|44.56|45.23|44.53|6
1655246840000|2022-06-14 22:47:20|45.27|44.57|45.27|44.57|45.3|44.6|45.26|44.56|16
1655246850000|2022-06-14 22:47:30|45.26|44.56|45.25|44.55|45.27|44.57|45.24|44.54|11
1655246860000|2022-06-14 22:47:40|45.26|44.56|45.25|44.55|45.26|44.56|45.25|44.55|16
1655246870000|2022-06-14 22:47:50|45.26|44.56|45.27|44.57|45.28|44.58|45.24|44.54|15
1655246880000|2022-06-14 22:48:00|45.26|44.56|45.27|44.57|45.28|44.58|45.25|44.55|14
1655246890000|2022-06-14 22:48:10|45.26|44.56|45.26|44.56|45.27|44.57|45.25|44.55|15
1655246900000|2022-06-14 22:48:20|45.25|44.55|45.26|44.56|45.27|44.57|45.25|44.55|13
1655246910000|2022-06-14 22:48:30|45.25|44.55|45.27|44.57|45.27|44.57|45.25|44.55|12
1655246920000|2022-06-14 22:48:40|45.26|44.56|45.26|44.56|45.27|44.57|45.25|44.55|11
1655246930000|2022-06-14 22:48:50|45.27|44.57|45.25|44.55|45.27|44.57|45.25|44.55|11
1655246940000|2022-06-14 22:49:00|45.26|44.56|45.27|44.57|45.28|44.58|45.25|44.55|20
1655246950000|2022-06-14 22:49:10|45.26|44.56|45.28|44.58|45.29|44.59|45.26|44.56|16
1655246960000|2022-06-14 22:49:20|45.29|44.59|45.29|44.59|45.29|44.59|45.28|44.58|9
1655246970000|2022-06-14 22:49:30|45.28|44.58|45.3|44.6|45.32|44.62|45.28|44.58|23
1655246980000|2022-06-14 22:49:40|45.29|44.59|45.3|44.6|45.3|44.6|45.28|44.58|6
1655246990000|2022-06-14 22:49:50|45.31|44.61|45.3|44.6|45.31|44.61|45.3|44.6|12
1655247000000|2022-06-14 22:50:00|45.31|44.61|45.33|44.63|45.35|44.65|45.3|44.6|15
1655247010000|2022-06-14 22:50:10|45.34|44.64|45.34|44.64|45.35|44.65|45.31|44.61|19
1655247020000|2022-06-14 22:50:20|45.33|44.63|45.32|44.62|45.33|44.63|45.28|44.58|18
1655247030000|2022-06-14 22:50:30|45.33|44.63|45.35|44.65|45.37|44.67|45.32|44.62|17
1655247040000|2022-06-14 22:50:40|45.36|44.66|45.36|44.66|45.37|44.67|45.35|44.65|15
1655247050000|2022-06-14 22:50:50|45.37|44.67|45.44|44.74|45.53|44.83|45.35|44.65|27
1655247060000|2022-06-14 22:51:00|45.45|44.75|45.44|44.74|45.46|44.76|45.42|44.72|22
1655247070000|2022-06-14 22:51:10|45.43|44.73|45.44|44.74|45.45|44.75|45.41|44.71|20
1655247080000|2022-06-14 22:51:20|45.43|44.73|45.44|44.74|45.44|44.74|45.43|44.73|4
1655247090000|2022-06-14 22:51:30|45.46|44.76|45.41|44.71|45.47|44.77|45.4|44.7|24
1655247100000|2022-06-14 22:51:40|45.42|44.72|45.41|44.71|45.45|44.75|45.41|44.71|19
1655247110000|2022-06-14 22:51:50|45.42|44.72|45.48|44.78|45.48|44.78|45.41|44.71|17
1655247120000|2022-06-14 22:52:00|45.49|44.79|45.46|44.76|45.49|44.79|45.44|44.74|22
1655247130000|2022-06-14 22:52:10|45.45|44.75|45.44|44.74|45.47|44.77|45.43|44.73|15
1655247140000|2022-06-14 22:52:20|45.43|44.73|45.42|44.72|45.44|44.74|45.41|44.71|16
1655247150000|2022-06-14 22:52:30|45.43|44.73|45.41|44.71|45.43|44.73|45.39|44.69|15
1655247160000|2022-06-14 22:52:40|45.4|44.7|45.46|44.76|45.46|44.76|45.4|44.7|25
1655247170000|2022-06-14 22:52:50|45.47|44.77|45.48|44.78|45.5|44.8|45.47|44.77|15
1655247180000|2022-06-14 22:53:00|45.5|44.8|45.5|44.8|45.52|44.82|45.48|44.78|13
1655247190000|2022-06-14 22:53:10|45.51|44.81|45.6|44.9|45.62|44.92|45.5|44.8|22
1655247200000|2022-06-14 22:53:20|45.62|44.92|45.63|44.93|45.64|44.94|45.6|44.9|18
1655247210000|2022-06-14 22:53:30|45.62|44.92|45.64|44.94|45.66|44.96|45.61|44.91|16
1655247220000|2022-06-14 22:53:40|45.63|44.93|45.63|44.93|45.67|44.97|45.6|44.9|21
1655247230000|2022-06-14 22:53:50|45.66|44.96|45.78|45.08|45.82|45.12|45.63|44.93|22
1655247240000|2022-06-14 22:54:00|45.8|45.1|45.75|45.05|45.8|45.1|45.72|45.02|23
1655247250000|2022-06-14 22:54:10|45.73|45.03|45.73|45.03|45.77|45.07|45.72|45.02|23
1655247260000|2022-06-14 22:54:20|45.74|45.04|45.75|45.05|45.8|45.1|45.74|45.04|22
1655247270000|2022-06-14 22:54:30|45.76|45.06|45.79|45.09|45.81|45.11|45.75|45.05|22
1655247280000|2022-06-14 22:54:40|45.8|45.1|45.74|45.04|45.8|45.1|45.72|45.02|17
1655247290000|2022-06-14 22:54:50|45.72|45.02|45.74|45.04|45.74|45.04|45.72|45.02|10
1655247300000|2022-06-14 22:55:00|45.72|45.02|45.72|45.02|45.75|45.05|45.69|44.99|21
1655247310000|2022-06-14 22:55:10|45.71|45.01|45.59|44.89|45.71|45.01|45.56|44.86|25
1655247320000|2022-06-14 22:55:20|45.6|44.9|45.56|44.86|45.6|44.9|45.55|44.85|26
1655247330000|2022-06-14 22:55:30|45.57|44.87|45.53|44.83|45.58|44.88|45.5|44.8|22
1655247340000|2022-06-14 22:55:40|45.52|44.82|45.57|44.87|45.57|44.87|45.51|44.81|28
1655247350000|2022-06-14 22:55:50|45.56|44.86|45.56|44.86|45.57|44.87|45.54|44.84|13
1655247360000|2022-06-14 22:56:00|45.58|44.88|45.6|44.9|45.63|44.93|45.56|44.86|13
1655247370000|2022-06-14 22:56:10|45.58|44.88|45.6|44.9|45.61|44.91|45.57|44.87|13
1655247380000|2022-06-14 22:56:20|45.62|44.92|45.61|44.91|45.62|44.92|45.58|44.88|18
1655247390000|2022-06-14 22:56:30|45.6|44.9|45.62|44.92|45.62|44.92|45.59|44.89|10
1655247400000|2022-06-14 22:56:40|45.61|44.91|45.63|44.93|45.63|44.93|45.59|44.89|15
1655247410000|2022-06-14 22:56:50|45.62|44.92|45.63|44.93|45.64|44.94|45.61|44.91|10
1655247420000|2022-06-14 22:57:00|45.62|44.92|45.63|44.93|45.66|44.96|45.62|44.92|10
1655247430000|2022-06-14 22:57:10|45.62|44.92|45.58|44.88|45.65|44.95|45.58|44.88|15
1655247440000|2022-06-14 22:57:20|45.61|44.91|45.57|44.87|45.61|44.91|45.55|44.85|22
1655247450000|2022-06-14 22:57:30|45.58|44.88|45.57|44.87|45.59|44.89|45.56|44.86|18
1655247460000|2022-06-14 22:57:40|45.56|44.86|45.57|44.87|45.58|44.88|45.56|44.86|15
1655247470000|2022-06-14 22:57:50|45.56|44.86|45.57|44.87|45.57|44.87|45.54|44.84|11
1655247480000|2022-06-14 22:58:00|45.56|44.86|45.52|44.82|45.57|44.87|45.51|44.81|20
1655247490000|2022-06-14 22:58:10|45.51|44.81|45.52|44.82|45.54|44.84|45.51|44.81|14
1655247500000|2022-06-14 22:58:20|45.55|44.85|45.49|44.79|45.56|44.86|45.47|44.77|14
1655247510000|2022-06-14 22:58:30|45.48|44.78|45.51|44.81|45.51|44.81|45.47|44.77|13
1655247520000|2022-06-14 22:58:40|45.5|44.8|45.56|44.86|45.57|44.87|45.5|44.8|14
1655247530000|2022-06-14 22:58:50|45.54|44.84|45.56|44.86|45.56|44.86|45.53|44.83|22
1655247540000|2022-06-14 22:59:00|45.55|44.85|45.54|44.84|45.56|44.86|45.54|44.84|15
1655247550000|2022-06-14 22:59:10|45.52|44.82|45.49|44.79|45.52|44.82|45.48|44.78|5
1655247560000|2022-06-14 22:59:20|45.48|44.78|45.47|44.77|45.5|44.8|45.47|44.77|8
1655247570000|2022-06-14 22:59:30|45.45|44.75|45.45|44.75|45.47|44.77|45.44|44.74|15
1655247580000|2022-06-14 22:59:40|45.44|44.74|45.46|44.76|45.49|44.79|45.44|44.74|18
1655247590000|2022-06-14 22:59:50|45.45|44.75|45.44|44.74|45.47|44.77|45.44|44.74|9
1655247600000|2022-06-14 23:00:00|45.43|44.73|45.44|44.74|45.49|44.79|45.39|44.69|30
1655247610000|2022-06-14 23:00:10|45.42|44.72|45.48|44.78|45.48|44.78|45.42|44.72|19
1655247620000|2022-06-14 23:00:20|45.49|44.79|45.56|44.86|45.57|44.87|45.49|44.79|20
1655247630000|2022-06-14 23:00:30|45.57|44.87|45.59|44.89|45.63|44.93|45.57|44.87|17
1655247640000|2022-06-14 23:00:40|45.58|44.88|45.53|44.83|45.59|44.89|45.51|44.81|20
1655247650000|2022-06-14 23:00:50|45.52|44.82|45.53|44.83|45.55|44.85|45.5|44.8|18
1655247660000|2022-06-14 23:01:00|45.55|44.85|45.54|44.84|45.56|44.86|45.51|44.81|22
1655247670000|2022-06-14 23:01:10|45.52|44.82|45.53|44.83|45.54|44.84|45.52|44.82|11
1655247680000|2022-06-14 23:01:20|45.54|44.84|45.54|44.84|45.56|44.86|45.54|44.84|17
1655247690000|2022-06-14 23:01:30|45.55|44.85|45.55|44.85|45.55|44.85|45.53|44.83|11
1655247700000|2022-06-14 23:01:40|45.56|44.86|45.54|44.84|45.57|44.87|45.53|44.83|14
1655247710000|2022-06-14 23:01:50|45.53|44.83|45.56|44.86|45.56|44.86|45.53|44.83|4
1655247720000|2022-06-14 23:02:00|45.55|44.85|45.52|44.82|45.55|44.85|45.52|44.82|3
1655247730000|2022-06-14 23:02:10|45.53|44.83|45.47|44.77|45.54|44.84|45.47|44.77|20
1655247740000|2022-06-14 23:02:20|45.51|44.81|45.49|44.79|45.51|44.81|45.47|44.77|16
1655247750000|2022-06-14 23:02:30|45.46|44.76|45.5|44.8|45.5|44.8|45.45|44.75|19
1655247760000|2022-06-14 23:02:40|45.49|44.79|45.48|44.78|45.51|44.81|45.45|44.75|17
1655247770000|2022-06-14 23:02:50|45.47|44.77|45.46|44.76|45.48|44.78|45.45|44.75|14
1655247780000|2022-06-14 23:03:00|45.45|44.75|45.49|44.79|45.49|44.79|45.45|44.75|23
1655247790000|2022-06-14 23:03:10|45.48|44.78|45.47|44.77|45.49|44.79|45.45|44.75|14
1655247800000|2022-06-14 23:03:20|45.45|44.75|45.49|44.79|45.52|44.82|45.45|44.75|27
1655247810000|2022-06-14 23:03:30|45.51|44.81|45.47|44.77|45.51|44.81|45.47|44.77|20
1655247820000|2022-06-14 23:03:40|45.46|44.76|45.46|44.76|45.49|44.79|45.46|44.76|15
1655247830000|2022-06-14 23:03:50|45.44|44.74|45.44|44.74|45.49|44.79|45.42|44.72|26
1655247840000|2022-06-14 23:04:00|45.43|44.73|45.47|44.77|45.47|44.77|45.43|44.73|16
1655247850000|2022-06-14 23:04:10|45.46|44.76|45.47|44.77|45.48|44.78|45.44|44.74|11
1655247860000|2022-06-14 23:04:20|45.48|44.78|45.48|44.78|45.49|44.79|45.46|44.76|18
1655247870000|2022-06-14 23:04:30|45.49|44.79|45.49|44.79|45.5|44.8|45.47|44.77|19
1655247880000|2022-06-14 23:04:40|45.48|44.78|45.49|44.79|45.5|44.8|45.47|44.77|16
1655247890000|2022-06-14 23:04:50|45.48|44.78|45.47|44.77|45.49|44.79|45.47|44.77|10
1655247900000|2022-06-14 23:05:00|45.49|44.79|45.49|44.79|45.51|44.81|45.47|44.77|12
1655247910000|2022-06-14 23:05:10|45.5|44.8|45.52|44.82|45.52|44.82|45.5|44.8|23
1655247920000|2022-06-14 23:05:20|45.5|44.8|45.54|44.84|45.54|44.84|45.47|44.77|12
1655247930000|2022-06-14 23:05:30|45.55|44.85|45.58|44.88|45.59|44.89|45.55|44.85|15
1655247940000|2022-06-14 23:05:40|45.57|44.87|45.58|44.88|45.59|44.89|45.57|44.87|7
1655247950000|2022-06-14 23:05:50|45.59|44.89|45.81|45.11|45.81|45.11|45.59|44.89|29
1655247960000|2022-06-14 23:06:00|45.83|45.13|45.91|45.21|45.96|45.26|45.83|45.13|26
1655247970000|2022-06-14 23:06:10|45.92|45.22|45.89|45.19|45.93|45.23|45.87|45.17|24
1655247980000|2022-06-14 23:06:20|45.9|45.2|45.89|45.19|45.9|45.2|45.84|45.14|24
1655247990000|2022-06-14 23:06:30|45.9|45.2|45.87|45.17|45.96|45.26|45.86|45.16|30
1655248000000|2022-06-14 23:06:40|45.86|45.16|45.83|45.13|45.87|45.17|45.79|45.09|28
1655248010000|2022-06-14 23:06:50|45.81|45.11|45.74|45.04|45.84|45.14|45.73|45.03|24
1655248020000|2022-06-14 23:07:00|45.7|45|45.65|44.95|45.72|45.02|45.63|44.93|23
1655248030000|2022-06-14 23:07:10|45.67|44.97|45.66|44.96|45.67|44.97|45.61|44.91|29
1655248040000|2022-06-14 23:07:20|45.63|44.93|45.65|44.95|45.67|44.97|45.62|44.92|23
1655248050000|2022-06-14 23:07:30|45.62|44.92|45.67|44.97|45.69|44.99|45.62|44.92|22
1655248060000|2022-06-14 23:07:40|45.65|44.95|45.71|45.01|45.71|45.01|45.65|44.95|21
1655248070000|2022-06-14 23:07:50|45.7|45|45.81|45.11|45.83|45.13|45.7|45|25
1655248080000|2022-06-14 23:08:00|45.8|45.1|45.85|45.15|45.86|45.16|45.8|45.1|26
1655248090000|2022-06-14 23:08:10|45.86|45.16|45.89|45.19|45.91|45.21|45.83|45.13|20
1655248100000|2022-06-14 23:08:20|45.9|45.2|45.89|45.19|45.92|45.22|45.88|45.18|26
1655248110000|2022-06-14 23:08:30|45.88|45.18|45.89|45.19|45.9|45.2|45.87|45.17|18
1655248120000|2022-06-14 23:08:40|45.88|45.18|45.92|45.22|45.93|45.23|45.87|45.17|29
1655248130000|2022-06-14 23:08:50|45.94|45.24|45.94|45.24|46|45.3|45.91|45.21|20
1655248140000|2022-06-14 23:09:00|45.95|45.25|45.97|45.27|45.97|45.27|45.9|45.2|15
1655248150000|2022-06-14 23:09:10|45.96|45.26|45.99|45.29|46.01|45.31|45.93|45.23|28
1655248160000|2022-06-14 23:09:20|45.98|45.28|46.02|45.32|46.04|45.34|45.98|45.28|21
1655248170000|2022-06-14 23:09:30|46.03|45.33|46.03|45.33|46.04|45.34|45.99|45.29|23
1655248180000|2022-06-14 23:09:40|46.04|45.34|45.99|45.29|46.04|45.34|45.98|45.28|21
1655248190000|2022-06-14 23:09:50|45.98|45.28|45.96|45.26|45.99|45.29|45.95|45.25|16
1655248200000|2022-06-14 23:10:00|45.95|45.25|45.88|45.18|45.97|45.27|45.87|45.17|27
1655248210000|2022-06-14 23:10:10|45.87|45.17|45.9|45.2|45.93|45.23|45.87|45.17|24
1655248220000|2022-06-14 23:10:20|45.89|45.19|45.92|45.22|45.93|45.23|45.87|45.17|17
1655248230000|2022-06-14 23:10:30|45.91|45.21|45.89|45.19|45.92|45.22|45.88|45.18|20
1655248240000|2022-06-14 23:10:40|45.91|45.21|45.87|45.17|45.91|45.21|45.86|45.16|18
1655248250000|2022-06-14 23:10:50|45.86|45.16|45.89|45.19|45.89|45.19|45.85|45.15|19
1655248260000|2022-06-14 23:11:00|45.88|45.18|45.81|45.11|45.91|45.21|45.81|45.11|23
1655248270000|2022-06-14 23:11:10|45.83|45.13|45.77|45.07|45.84|45.14|45.75|45.05|19
1655248280000|2022-06-14 23:11:20|45.76|45.06|45.74|45.04|45.8|45.1|45.72|45.02|21
1655248290000|2022-06-14 23:11:30|45.73|45.03|45.71|45.01|45.75|45.05|45.7|45|20
1655248300000|2022-06-14 23:11:40|45.7|45|45.71|45.01|45.72|45.02|45.69|44.99|21
1655248310000|2022-06-14 23:11:50|45.73|45.03|45.69|44.99|45.73|45.03|45.67|44.97|29
1655248320000|2022-06-14 23:12:00|45.68|44.98|45.71|45.01|45.72|45.02|45.68|44.98|22
1655248330000|2022-06-14 23:12:10|45.68|44.98|45.66|44.96|45.71|45.01|45.63|44.93|27
1655248340000|2022-06-14 23:12:20|45.64|44.94|45.64|44.94|45.67|44.97|45.63|44.93|12
1655248350000|2022-06-14 23:12:30|45.65|44.95|45.63|44.93|45.67|44.97|45.61|44.91|21
1655248360000|2022-06-14 23:12:40|45.62|44.92|45.65|44.95|45.65|44.95|45.59|44.89|29
1655248370000|2022-06-14 23:12:50|45.63|44.93|45.65|44.95|45.65|44.95|45.61|44.91|18
1655248380000|2022-06-14 23:13:00|45.63|44.93|45.64|44.94|45.64|44.94|45.61|44.91|15
1655248390000|2022-06-14 23:13:10|45.63|44.93|45.57|44.87|45.64|44.94|45.55|44.85|26
1655248400000|2022-06-14 23:13:20|45.56|44.86|45.6|44.9|45.63|44.93|45.56|44.86|23
1655248410000|2022-06-14 23:13:30|45.61|44.91|45.65|44.95|45.65|44.95|45.6|44.9|16
1655248420000|2022-06-14 23:13:40|45.66|44.96|45.64|44.94|45.66|44.96|45.62|44.92|22
1655248430000|2022-06-14 23:13:50|45.63|44.93|45.61|44.91|45.65|44.95|45.6|44.9|15
1655248440000|2022-06-14 23:14:00|45.6|44.9|45.61|44.91|45.64|44.94|45.6|44.9|17
1655248450000|2022-06-14 23:14:10|45.62|44.92|45.61|44.91|45.65|44.95|45.6|44.9|18
1655248460000|2022-06-14 23:14:20|45.6|44.9|45.61|44.91|45.62|44.92|45.58|44.88|22
1655248470000|2022-06-14 23:14:30|45.6|44.9|45.62|44.92|45.63|44.93|45.59|44.89|23
1655248480000|2022-06-14 23:14:40|45.61|44.91|45.64|44.94|45.64|44.94|45.61|44.91|17
1655248490000|2022-06-14 23:14:50|45.63|44.93|45.65|44.95|45.65|44.95|45.61|44.91|17
1655248500000|2022-06-14 23:15:00|45.64|44.94|45.62|44.92|45.67|44.97|45.6|44.9|15
1655248510000|2022-06-14 23:15:10|45.59|44.89|45.59|44.89|45.62|44.92|45.55|44.85|22
1655248520000|2022-06-14 23:15:20|45.58|44.88|45.59|44.89|45.6|44.9|45.56|44.86|24
1655248530000|2022-06-14 23:15:30|45.58|44.88|45.57|44.87|45.61|44.91|45.57|44.87|19
1655248540000|2022-06-14 23:15:40|45.59|44.89|45.61|44.91|45.64|44.94|45.57|44.87|23
1655248550000|2022-06-14 23:15:50|45.6|44.9|45.6|44.9|45.6|44.9|45.57|44.87|14
1655248560000|2022-06-14 23:16:00|45.59|44.89|45.56|44.86|45.59|44.89|45.55|44.85|13
1655248570000|2022-06-14 23:16:10|45.57|44.87|45.61|44.91|45.61|44.91|45.56|44.86|14
1655248580000|2022-06-14 23:16:20|45.6|44.9|45.57|44.87|45.61|44.91|45.56|44.86|20
1655248590000|2022-06-14 23:16:30|45.56|44.86|45.55|44.85|45.58|44.88|45.53|44.83|24
1655248600000|2022-06-14 23:16:40|45.54|44.84|45.55|44.85|45.56|44.86|45.53|44.83|17
1655248610000|2022-06-14 23:16:50|45.54|44.84|45.55|44.85|45.56|44.86|45.52|44.82|21
1655248620000|2022-06-14 23:17:00|45.52|44.82|45.57|44.87|45.57|44.87|45.52|44.82|23
1655248630000|2022-06-14 23:17:10|45.55|44.85|45.56|44.86|45.57|44.87|45.54|44.84|20
1655248640000|2022-06-14 23:17:20|45.57|44.87|45.56|44.86|45.57|44.87|45.53|44.83|21
1655248650000|2022-06-14 23:17:30|45.55|44.85|45.52|44.82|45.55|44.85|45.51|44.81|19
1655248660000|2022-06-14 23:17:40|45.51|44.81|45.52|44.82|45.52|44.82|45.51|44.81|22
1655248670000|2022-06-14 23:17:50|45.51|44.81|45.53|44.83|45.55|44.85|45.5|44.8|19
1655248680000|2022-06-14 23:18:00|45.52|44.82|45.53|44.83|45.53|44.83|45.5|44.8|24
1655248690000|2022-06-14 23:18:10|45.52|44.82|45.57|44.87|45.58|44.88|45.5|44.8|21
1655248700000|2022-06-14 23:18:20|45.58|44.88|45.57|44.87|45.61|44.91|45.56|44.86|22
1655248710000|2022-06-14 23:18:30|45.55|44.85|45.57|44.87|45.58|44.88|45.54|44.84|24
1655248720000|2022-06-14 23:18:40|45.56|44.86|45.57|44.87|45.57|44.87|45.54|44.84|18
1655248730000|2022-06-14 23:18:50|45.56|44.86|45.52|44.82|45.56|44.86|45.51|44.81|22
1655248740000|2022-06-14 23:19:00|45.51|44.81|45.53|44.83|45.54|44.84|45.51|44.81|21
1655248750000|2022-06-14 23:19:10|45.52|44.82|45.55|44.85|45.55|44.85|45.51|44.81|21
1655248760000|2022-06-14 23:19:20|45.52|44.82|45.55|44.85|45.56|44.86|45.52|44.82|12
1655248770000|2022-06-14 23:19:30|45.54|44.84|45.55|44.85|45.56|44.86|45.53|44.83|9
1655248780000|2022-06-14 23:19:40|45.53|44.83|45.55|44.85|45.55|44.85|45.53|44.83|21
1655248790000|2022-06-14 23:19:50|45.54|44.84|45.57|44.87|45.58|44.88|45.54|44.84|20
1655248800000|2022-06-14 23:20:00|45.56|44.86|45.57|44.87|45.58|44.88|45.56|44.86|23
1655248810000|2022-06-14 23:20:10|45.58|44.88|45.57|44.87|45.6|44.9|45.55|44.85|20
1655248820000|2022-06-14 23:20:20|45.56|44.86|45.57|44.87|45.58|44.88|45.56|44.86|18
1655248830000|2022-06-14 23:20:30|45.56|44.86|45.58|44.88|45.58|44.88|45.56|44.86|10
1655248840000|2022-06-14 23:20:40|45.57|44.87|45.58|44.88|45.58|44.88|45.56|44.86|23
1655248850000|2022-06-14 23:20:50|45.57|44.87|45.58|44.88|45.6|44.9|45.56|44.86|15
1655248860000|2022-06-14 23:21:00|45.56|44.86|45.58|44.88|45.6|44.9|45.56|44.86|17
1655248870000|2022-06-14 23:21:10|45.59|44.89|45.58|44.88|45.62|44.92|45.56|44.86|22
1655248880000|2022-06-14 23:21:20|45.55|44.85|45.55|44.85|45.56|44.86|45.53|44.83|23
1655248890000|2022-06-14 23:21:30|45.54|44.84|45.56|44.86|45.58|44.88|45.54|44.84|14
1655248900000|2022-06-14 23:21:40|45.57|44.87|45.56|44.86|45.58|44.88|45.55|44.85|19
1655248910000|2022-06-14 23:21:50|45.57|44.87|45.56|44.86|45.57|44.87|45.54|44.84|14
1655248920000|2022-06-14 23:22:00|45.55|44.85|45.56|44.86|45.56|44.86|45.52|44.82|22
1655248930000|2022-06-14 23:22:10|45.52|44.82|45.55|44.85|45.56|44.86|45.52|44.82|17
1655248940000|2022-06-14 23:22:20|45.53|44.83|45.51|44.81|45.56|44.86|45.51|44.81|21
1655248950000|2022-06-14 23:22:30|45.54|44.84|45.51|44.81|45.54|44.84|45.51|44.81|18
1655248960000|2022-06-14 23:22:40|45.52|44.82|45.58|44.88|45.58|44.88|45.51|44.81|17
1655248970000|2022-06-14 23:22:50|45.59|44.89|45.59|44.89|45.6|44.9|45.58|44.88|18
1655248980000|2022-06-14 23:23:00|45.58|44.88|45.61|44.91|45.62|44.92|45.58|44.88|20
1655248990000|2022-06-14 23:23:10|45.6|44.9|45.69|44.99|45.7|45|45.59|44.89|24
1655249000000|2022-06-14 23:23:20|45.7|45|45.73|45.03|45.76|45.06|45.68|44.98|21
1655249010000|2022-06-14 23:23:30|45.75|45.05|45.81|45.11|45.81|45.11|45.75|45.05|16
1655249020000|2022-06-14 23:23:40|45.8|45.1|45.87|45.17|45.87|45.17|45.8|45.1|17
1655249030000|2022-06-14 23:23:50|45.88|45.18|45.83|45.13|45.88|45.18|45.76|45.06|28
1655249040000|2022-06-14 23:24:00|45.81|45.11|45.98|45.28|45.98|45.28|45.81|45.11|22
1655249050000|2022-06-14 23:24:10|45.97|45.27|46.03|45.33|46.05|45.35|45.97|45.27|21
1655249060000|2022-06-14 23:24:20|46.02|45.32|46|45.3|46.02|45.32|45.97|45.27|25
1655249070000|2022-06-14 23:24:30|46.02|45.32|45.99|45.29|46.03|45.33|45.95|45.25|25
1655249080000|2022-06-14 23:24:40|45.97|45.27|46.06|45.36|46.06|45.36|45.96|45.26|22
1655249090000|2022-06-14 23:24:50|46.07|45.37|46.05|45.35|46.14|45.44|46.03|45.33|27
1655249100000|2022-06-14 23:25:00|46.06|45.36|46.1|45.4|46.1|45.4|46.03|45.33|25
1655249110000|2022-06-14 23:25:10|46.09|45.39|46.08|45.38|46.13|45.43|46.06|45.36|20
1655249120000|2022-06-14 23:25:20|46.09|45.39|46.02|45.32|46.11|45.41|46.02|45.32|23
1655249130000|2022-06-14 23:25:30|46.03|45.33|46.08|45.38|46.11|45.41|46.03|45.33|28
1655249140000|2022-06-14 23:25:40|46.07|45.37|46.05|45.35|46.09|45.39|46.05|45.35|22
1655249150000|2022-06-14 23:25:50|46.06|45.36|46.07|45.37|46.11|45.41|46.05|45.35|18
1655249160000|2022-06-14 23:26:00|46.08|45.38|46.05|45.35|46.11|45.41|46.04|45.34|22
1655249170000|2022-06-14 23:26:10|46.04|45.34|45.97|45.27|46.04|45.34|45.97|45.27|25
1655249180000|2022-06-14 23:26:20|45.95|45.25|46.03|45.33|46.06|45.36|45.95|45.25|20
1655249190000|2022-06-14 23:26:30|46|45.3|46.05|45.35|46.08|45.38|45.98|45.28|27
1655249200000|2022-06-14 23:26:40|46.06|45.36|46.05|45.35|46.07|45.37|46.03|45.33|24
1655249210000|2022-06-14 23:26:50|46.06|45.36|46.05|45.35|46.07|45.37|46.03|45.33|25
1655249220000|2022-06-14 23:27:00|46.06|45.36|46.04|45.34|46.07|45.37|46.03|45.33|20
1655249230000|2022-06-14 23:27:10|46.03|45.33|46.07|45.37|46.09|45.39|46.01|45.31|21
1655249240000|2022-06-14 23:27:20|46.05|45.35|46.04|45.34|46.08|45.38|46.03|45.33|28
1655249250000|2022-06-14 23:27:30|46.03|45.33|46.02|45.32|46.06|45.36|46|45.3|21
1655249260000|2022-06-14 23:27:40|46.03|45.33|46.03|45.33|46.08|45.38|46|45.3|20
1655249270000|2022-06-14 23:27:50|46.02|45.32|46.01|45.31|46.03|45.33|45.97|45.27|22
1655249280000|2022-06-14 23:28:00|46|45.3|46.01|45.31|46.04|45.34|45.97|45.27|30
1655249290000|2022-06-14 23:28:10|46|45.3|46|45.3|46.02|45.32|45.98|45.28|17
1655249300000|2022-06-14 23:28:20|45.95|45.25|45.93|45.23|45.96|45.26|45.93|45.23|20
1655249310000|2022-06-14 23:28:30|45.92|45.22|45.97|45.27|45.97|45.27|45.92|45.22|16
1655249320000|2022-06-14 23:28:40|45.96|45.26|45.96|45.26|45.97|45.27|45.93|45.23|21
1655249330000|2022-06-14 23:28:50|45.95|45.25|45.97|45.27|45.98|45.28|45.94|45.24|23
1655249340000|2022-06-14 23:29:00|45.96|45.26|45.98|45.28|46|45.3|45.93|45.23|26
1655249350000|2022-06-14 23:29:10|45.99|45.29|45.99|45.29|45.99|45.29|45.95|45.25|24
1655249360000|2022-06-14 23:29:20|45.98|45.28|45.97|45.27|45.99|45.29|45.96|45.26|15
1655249370000|2022-06-14 23:29:30|45.98|45.28|45.99|45.29|45.99|45.29|45.97|45.27|12
1655249380000|2022-06-14 23:29:40|45.98|45.28|46.01|45.31|46.01|45.31|45.97|45.27|22
1655249390000|2022-06-14 23:29:50|46|45.3|46.02|45.32|46.02|45.32|46|45.3|17
1655249400000|2022-06-14 23:30:00|46.01|45.31|46.03|45.33|46.07|45.37|46.01|45.31|18
1655249410000|2022-06-14 23:30:10|46.04|45.34|46.01|45.31|46.04|45.34|46|45.3|27
1655249420000|2022-06-14 23:30:20|46.02|45.32|46.02|45.32|46.07|45.37|46|45.3|23
1655249430000|2022-06-14 23:30:30|46.01|45.31|46.04|45.34|46.06|45.36|46.01|45.31|21
1655249440000|2022-06-14 23:30:40|46.03|45.33|46.04|45.34|46.04|45.34|46.01|45.31|19
1655249450000|2022-06-14 23:30:50|46.03|45.33|46.05|45.35|46.06|45.36|46.03|45.33|18
1655249460000|2022-06-14 23:31:00|46.06|45.36|46.05|45.35|46.08|45.38|46.04|45.34|17
1655249470000|2022-06-14 23:31:10|46.04|45.34|46.08|45.38|46.1|45.4|46.04|45.34|18
1655249480000|2022-06-14 23:31:20|46.09|45.39|46.13|45.43|46.14|45.44|46.07|45.37|14
1655249490000|2022-06-14 23:31:30|46.12|45.42|46.17|45.47|46.17|45.47|46.1|45.4|20
1655249500000|2022-06-14 23:31:40|46.14|45.44|46.18|45.48|46.18|45.48|46.14|45.44|20
1655249510000|2022-06-14 23:31:50|46.19|45.49|46.22|45.52|46.24|45.54|46.14|45.44|24
1655249520000|2022-06-14 23:32:00|46.21|45.51|46.25|45.55|46.25|45.55|46.2|45.5|22
1655249530000|2022-06-14 23:32:10|46.26|45.56|46.26|45.56|46.28|45.58|46.25|45.55|21
1655249540000|2022-06-14 23:32:20|46.25|45.55|46.25|45.55|46.28|45.58|46.25|45.55|14
1655249550000|2022-06-14 23:32:30|46.26|45.56|46.26|45.56|46.28|45.58|46.25|45.55|16
1655249560000|2022-06-14 23:32:40|46.25|45.55|46.25|45.55|46.27|45.57|46.22|45.52|19
1655249570000|2022-06-14 23:32:50|46.23|45.53|46.31|45.61|46.31|45.61|46.23|45.53|21
1655249580000|2022-06-14 23:33:00|46.32|45.62|46.33|45.63|46.33|45.63|46.3|45.6|17
1655249590000|2022-06-14 23:33:10|46.3|45.6|46.33|45.63|46.36|45.66|46.3|45.6|26
1655249600000|2022-06-14 23:33:20|46.34|45.64|46.35|45.65|46.38|45.68|46.33|45.63|24
1655249610000|2022-06-14 23:33:30|46.33|45.63|46.37|45.67|46.39|45.69|46.33|45.63|23
1655249620000|2022-06-14 23:33:40|46.35|45.65|46.39|45.69|46.41|45.71|46.35|45.65|23
1655249630000|2022-06-14 23:33:50|46.4|45.7|46.4|45.7|46.4|45.7|46.36|45.66|25
1655249640000|2022-06-14 23:34:00|46.36|45.66|46.32|45.62|46.39|45.69|46.29|45.59|26
1655249650000|2022-06-14 23:34:10|46.31|45.61|46.28|45.58|46.33|45.63|46.27|45.57|29
1655249660000|2022-06-14 23:34:20|46.27|45.57|46.12|45.42|46.29|45.59|46.11|45.41|23
1655249670000|2022-06-14 23:34:30|46.1|45.4|46.13|45.43|46.13|45.43|46.09|45.39|21
1655249680000|2022-06-14 23:34:40|46.11|45.41|46.11|45.41|46.13|45.43|46.1|45.4|24
1655249690000|2022-06-14 23:34:50|46.13|45.43|46.2|45.5|46.2|45.5|46.08|45.38|26
1655249700000|2022-06-14 23:35:00|46.16|45.46|46.18|45.48|46.18|45.48|46.15|45.45|16
1655249710000|2022-06-14 23:35:10|46.19|45.49|46.19|45.49|46.21|45.51|46.16|45.46|19
1655249720000|2022-06-14 23:35:20|46.18|45.48|46.2|45.5|46.2|45.5|46.16|45.46|18
1655249730000|2022-06-14 23:35:30|46.19|45.49|46.23|45.53|46.23|45.53|46.18|45.48|22
1655249740000|2022-06-14 23:35:40|46.24|45.54|46.23|45.53|46.24|45.54|46.19|45.49|18
1655249750000|2022-06-14 23:35:50|46.2|45.5|46.24|45.54|46.25|45.55|46.2|45.5|19
1655249760000|2022-06-14 23:36:00|46.25|45.55|46.27|45.57|46.31|45.61|46.25|45.55|20
1655249770000|2022-06-14 23:36:10|46.29|45.59|46.34|45.64|46.36|45.66|46.27|45.57|24
1655249780000|2022-06-14 23:36:20|46.32|45.62|46.24|45.54|46.35|45.65|46.22|45.52|22
1655249790000|2022-06-14 23:36:30|46.23|45.53|46.26|45.56|46.29|45.59|46.23|45.53|19
1655249800000|2022-06-14 23:36:40|46.25|45.55|46.3|45.6|46.3|45.6|46.25|45.55|25
1655249810000|2022-06-14 23:36:50|46.29|45.59|46.3|45.6|46.3|45.6|46.26|45.56|22
1655249820000|2022-06-14 23:37:00|46.29|45.59|46.3|45.6|46.31|45.61|46.28|45.58|16
1655249830000|2022-06-14 23:37:10|46.31|45.61|46.3|45.6|46.31|45.61|46.28|45.58|11
1655249840000|2022-06-14 23:37:20|46.31|45.61|46.5|45.8|46.5|45.8|46.31|45.61|22
1655249850000|2022-06-14 23:37:30|46.51|45.81|46.49|45.79|46.53|45.83|46.46|45.76|23
1655249860000|2022-06-14 23:37:40|46.48|45.78|46.49|45.79|46.51|45.81|46.47|45.77|16
1655249870000|2022-06-14 23:37:50|46.5|45.8|46.47|45.77|46.51|45.81|46.46|45.76|22
1655249880000|2022-06-14 23:38:00|46.48|45.78|46.47|45.77|46.52|45.82|46.46|45.76|25
1655249890000|2022-06-14 23:38:10|46.46|45.76|46.46|45.76|46.48|45.78|46.45|45.75|18
1655249900000|2022-06-14 23:38:20|46.47|45.77|46.44|45.74|46.48|45.78|46.43|45.73|16
1655249910000|2022-06-14 23:38:30|46.42|45.72|46.47|45.77|46.47|45.77|46.42|45.72|16
1655249920000|2022-06-14 23:38:40|46.46|45.76|46.45|45.75|46.47|45.77|46.42|45.72|19
1655249930000|2022-06-14 23:38:50|46.43|45.73|46.46|45.76|46.47|45.77|46.41|45.71|24
1655249940000|2022-06-14 23:39:00|46.47|45.77|46.45|45.75|46.48|45.78|46.44|45.74|20
1655249950000|2022-06-14 23:39:10|46.44|45.74|46.45|45.75|46.46|45.76|46.43|45.73|19
1655249960000|2022-06-14 23:39:20|46.44|45.74|46.44|45.74|46.45|45.75|46.43|45.73|17
1655249970000|2022-06-14 23:39:30|46.45|45.75|46.53|45.83|46.54|45.84|46.45|45.75|23
1655249980000|2022-06-14 23:39:40|46.54|45.84|46.51|45.81|46.54|45.84|46.49|45.79|25
1655249990000|2022-06-14 23:39:50|46.5|45.8|46.52|45.82|46.52|45.82|46.47|45.77|21
1655250000000|2022-06-14 23:40:00|46.49|45.79|46.45|45.75|46.53|45.83|46.43|45.73|27
1655250010000|2022-06-14 23:40:10|46.43|45.73|46.45|45.75|46.46|45.76|46.43|45.73|24
1655250020000|2022-06-14 23:40:20|46.44|45.74|46.41|45.71|46.44|45.74|46.39|45.69|21
1655250030000|2022-06-14 23:40:30|46.42|45.72|46.4|45.7|46.44|45.74|46.4|45.7|25
1655250040000|2022-06-14 23:40:40|46.41|45.71|46.43|45.73|46.44|45.74|46.4|45.7|21
1655250050000|2022-06-14 23:40:50|46.41|45.71|46.36|45.66|46.42|45.72|46.35|45.65|19
1655250060000|2022-06-14 23:41:00|46.37|45.67|46.42|45.72|46.42|45.72|46.36|45.66|16
1655250070000|2022-06-14 23:41:10|46.43|45.73|46.43|45.73|46.44|45.74|46.42|45.72|18
1655250080000|2022-06-14 23:41:20|46.44|45.74|46.42|45.72|46.44|45.74|46.4|45.7|13
1655250090000|2022-06-14 23:41:30|46.4|45.7|46.42|45.72|46.42|45.72|46.39|45.69|24
1655250100000|2022-06-14 23:41:40|46.41|45.71|46.4|45.7|46.43|45.73|46.39|45.69|21
1655250110000|2022-06-14 23:41:50|46.42|45.72|46.4|45.7|46.42|45.72|46.38|45.68|19
1655250120000|2022-06-14 23:42:00|46.38|45.68|46.41|45.71|46.41|45.71|46.38|45.68|16
1655250130000|2022-06-14 23:42:10|46.42|45.72|46.43|45.73|46.46|45.76|46.41|45.71|27
1655250140000|2022-06-14 23:42:20|46.42|45.72|46.33|45.63|46.42|45.72|46.33|45.63|21
1655250150000|2022-06-14 23:42:30|46.32|45.62|46.3|45.6|46.33|45.63|46.3|45.6|22
1655250160000|2022-06-14 23:42:40|46.31|45.61|46.35|45.65|46.35|45.65|46.3|45.6|21
1655250170000|2022-06-14 23:42:50|46.34|45.64|46.29|45.59|46.34|45.64|46.29|45.59|26
1655250180000|2022-06-14 23:43:00|46.3|45.6|46.29|45.59|46.33|45.63|46.27|45.57|20
1655250190000|2022-06-14 23:43:10|46.28|45.58|46.27|45.57|46.3|45.6|46.25|45.55|21
1655250200000|2022-06-14 23:43:20|46.26|45.56|46.26|45.56|46.27|45.57|46.25|45.55|21
1655250210000|2022-06-14 23:43:30|46.27|45.57|46.24|45.54|46.27|45.57|46.23|45.53|19
1655250220000|2022-06-14 23:43:40|46.26|45.56|46.25|45.55|46.28|45.58|46.24|45.54|21
1655250230000|2022-06-14 23:43:50|46.26|45.56|46.27|45.57|46.28|45.58|46.24|45.54|20
1655250240000|2022-06-14 23:44:00|46.28|45.58|46.25|45.55|46.28|45.58|46.25|45.55|17
1655250250000|2022-06-14 23:44:10|46.26|45.56|46.25|45.55|46.27|45.57|46.24|45.54|21
1655250260000|2022-06-14 23:44:20|46.26|45.56|46.27|45.57|46.29|45.59|46.25|45.55|25
1655250270000|2022-06-14 23:44:30|46.28|45.58|46.29|45.59|46.3|45.6|46.27|45.57|15
1655250280000|2022-06-14 23:44:40|46.3|45.6|46.29|45.59|46.3|45.6|46.28|45.58|9
1655250290000|2022-06-14 23:44:50|46.28|45.58|46.33|45.63|46.33|45.63|46.26|45.56|17
1655250300000|2022-06-14 23:45:00|46.32|45.62|46.36|45.66|46.38|45.68|46.32|45.62|20
1655250310000|2022-06-14 23:45:10|46.37|45.67|46.41|45.71|46.43|45.73|46.36|45.66|15
1655250320000|2022-06-14 23:45:20|46.42|45.72|46.41|45.71|46.43|45.73|46.41|45.71|18
1655250330000|2022-06-14 23:45:30|46.4|45.7|46.43|45.73|46.44|45.74|46.39|45.69|12
1655250340000|2022-06-14 23:45:40|46.42|45.72|46.44|45.74|46.47|45.77|46.42|45.72|21
1655250350000|2022-06-14 23:45:50|46.45|45.75|46.47|45.77|46.53|45.83|46.45|45.75|15
1655250360000|2022-06-14 23:46:00|46.49|45.79|46.48|45.78|46.51|45.81|46.46|45.76|15
1655250370000|2022-06-14 23:46:10|46.47|45.77|46.48|45.78|46.5|45.8|46.45|45.75|19
1655250380000|2022-06-14 23:46:20|46.5|45.8|46.44|45.74|46.51|45.81|46.44|45.74|20
1655250390000|2022-06-14 23:46:30|46.46|45.76|46.42|45.72|46.46|45.76|46.41|45.71|23
1655250400000|2022-06-14 23:46:40|46.44|45.74|46.38|45.68|46.44|45.74|46.38|45.68|16
1655250410000|2022-06-14 23:46:50|46.4|45.7|46.36|45.66|46.4|45.7|46.36|45.66|20
1655250420000|2022-06-14 23:47:00|46.38|45.68|46.3|45.6|46.39|45.69|46.3|45.6|27
1655250430000|2022-06-14 23:47:10|46.31|45.61|46.3|45.6|46.33|45.63|46.29|45.59|20
1655250440000|2022-06-14 23:47:20|46.32|45.62|46.3|45.6|46.32|45.62|46.28|45.58|22
1655250450000|2022-06-14 23:47:30|46.29|45.59|46.28|45.58|46.3|45.6|46.26|45.56|21
1655250460000|2022-06-14 23:47:40|46.32|45.62|46.26|45.56|46.32|45.62|46.26|45.56|24
1655250470000|2022-06-14 23:47:50|46.28|45.58|46.29|45.59|46.33|45.63|46.26|45.56|23
1655250480000|2022-06-14 23:48:00|46.27|45.57|46.25|45.55|46.28|45.58|46.25|45.55|21
1655250490000|2022-06-14 23:48:10|46.27|45.57|46.28|45.58|46.29|45.59|46.25|45.55|13
1655250500000|2022-06-14 23:48:20|46.29|45.59|46.3|45.6|46.31|45.61|46.27|45.57|15
1655250510000|2022-06-14 23:48:30|46.29|45.59|46.28|45.58|46.32|45.62|46.28|45.58|16
1655250520000|2022-06-14 23:48:40|46.27|45.57|46.31|45.61|46.33|45.63|46.26|45.56|17
1655250530000|2022-06-14 23:48:50|46.32|45.62|46.3|45.6|46.35|45.65|46.3|45.6|15
1655250540000|2022-06-14 23:49:00|46.32|45.62|46.33|45.63|46.34|45.64|46.3|45.6|14
1655250550000|2022-06-14 23:49:10|46.31|45.61|46.33|45.63|46.34|45.64|46.31|45.61|14
1655250560000|2022-06-14 23:49:20|46.32|45.62|46.3|45.6|46.34|45.64|46.29|45.59|20
1655250570000|2022-06-14 23:49:30|46.32|45.62|46.29|45.59|46.32|45.62|46.28|45.58|22
1655250580000|2022-06-14 23:49:40|46.31|45.61|46.31|45.61|46.32|45.62|46.29|45.59|17
1655250590000|2022-06-14 23:49:50|46.32|45.62|46.3|45.6|46.33|45.63|46.29|45.59|11
1655250600000|2022-06-14 23:50:00|46.29|45.59|46.29|45.59|46.31|45.61|46.28|45.58|14
1655250610000|2022-06-14 23:50:10|46.31|45.61|46.29|45.59|46.32|45.62|46.27|45.57|24
1655250620000|2022-06-14 23:50:20|46.28|45.58|46.31|45.61|46.32|45.62|46.28|45.58|17
1655250630000|2022-06-14 23:50:30|46.32|45.62|46.32|45.62|46.33|45.63|46.31|45.61|9
1655250640000|2022-06-14 23:50:40|46.31|45.61|46.29|45.59|46.32|45.62|46.29|45.59|18
1655250650000|2022-06-14 23:50:50|46.3|45.6|46.34|45.64|46.34|45.64|46.28|45.58|21
1655250660000|2022-06-14 23:51:00|46.33|45.63|46.33|45.63|46.33|45.63|46.33|45.63|1
1655250670000|2022-06-14 23:51:10|46.34|45.64|46.33|45.63|46.34|45.64|46.33|45.63|4
1655250680000|2022-06-14 23:51:20|46.35|45.65|46.4|45.7|46.41|45.71|46.34|45.64|12
1655250690000|2022-06-14 23:51:30|46.41|45.71|46.51|45.81|46.53|45.83|46.41|45.71|17
1655250700000|2022-06-14 23:51:40|46.5|45.8|46.44|45.74|46.52|45.82|46.43|45.73|22
1655250710000|2022-06-14 23:51:50|46.42|45.72|46.44|45.74|46.44|45.74|46.39|45.69|22
1655250720000|2022-06-14 23:52:00|46.45|45.75|46.49|45.79|46.51|45.81|46.44|45.74|19
1655250730000|2022-06-14 23:52:10|46.51|45.81|46.47|45.77|46.52|45.82|46.47|45.77|18
1655250740000|2022-06-14 23:52:20|46.48|45.78|46.46|45.76|46.49|45.79|46.46|45.76|19
1655250750000|2022-06-14 23:52:30|46.48|45.78|46.48|45.78|46.49|45.79|46.45|45.75|16
1655250760000|2022-06-14 23:52:40|46.49|45.79|46.51|45.81|46.53|45.83|46.47|45.77|20
1655250770000|2022-06-14 23:52:50|46.48|45.78|46.51|45.81|46.53|45.83|46.48|45.78|20
1655250780000|2022-06-14 23:53:00|46.52|45.82|46.48|45.78|46.52|45.82|46.47|45.77|16
1655250790000|2022-06-14 23:53:10|46.49|45.79|46.48|45.78|46.49|45.79|46.47|45.77|17
1655250800000|2022-06-14 23:53:20|46.47|45.77|46.47|45.77|46.49|45.79|46.47|45.77|21
1655250810000|2022-06-14 23:53:30|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|18
1655250820000|2022-06-14 23:53:40|46.46|45.76|46.48|45.78|46.48|45.78|46.45|45.75|11
1655250830000|2022-06-14 23:53:50|46.47|45.77|46.42|45.72|46.47|45.77|46.41|45.71|13
1655250840000|2022-06-14 23:54:00|46.43|45.73|46.45|45.75|46.46|45.76|46.42|45.72|22
1655250850000|2022-06-14 23:54:10|46.44|45.74|46.39|45.69|46.46|45.76|46.39|45.69|12
1655250860000|2022-06-14 23:54:20|46.4|45.7|46.39|45.69|46.4|45.7|46.38|45.68|17
1655250870000|2022-06-14 23:54:30|46.4|45.7|46.44|45.74|46.44|45.74|46.4|45.7|17
1655250880000|2022-06-14 23:54:40|46.43|45.73|46.47|45.77|46.47|45.77|46.42|45.72|15
1655250890000|2022-06-14 23:54:50|46.46|45.76|46.5|45.8|46.51|45.81|46.45|45.75|21
1655250900000|2022-06-14 23:55:00|46.49|45.79|46.47|45.77|46.51|45.81|46.47|45.77|17
1655250910000|2022-06-14 23:55:10|46.48|45.78|46.44|45.74|46.49|45.79|46.43|45.73|20
1655250920000|2022-06-14 23:55:20|46.43|45.73|46.44|45.74|46.46|45.76|46.43|45.73|20
1655250930000|2022-06-14 23:55:30|46.43|45.73|46.47|45.77|46.47|45.77|46.43|45.73|18
1655250940000|2022-06-14 23:55:40|46.46|45.76|46.47|45.77|46.48|45.78|46.44|45.74|22
1655250950000|2022-06-14 23:55:50|46.45|45.75|46.49|45.79|46.49|45.79|46.45|45.75|12
1655250960000|2022-06-14 23:56:00|46.47|45.77|46.45|45.75|46.47|45.77|46.43|45.73|20
1655250970000|2022-06-14 23:56:10|46.44|45.74|46.45|45.75|46.45|45.75|46.43|45.73|18
1655250980000|2022-06-14 23:56:20|46.44|45.74|46.48|45.78|46.48|45.78|46.43|45.73|17
1655250990000|2022-06-14 23:56:30|46.47|45.77|46.45|45.75|46.48|45.78|46.43|45.73|20
1655251000000|2022-06-14 23:56:40|46.44|45.74|46.47|45.77|46.48|45.78|46.44|45.74|17
1655251010000|2022-06-14 23:56:50|46.48|45.78|46.46|45.76|46.48|45.78|46.45|45.75|16
1655251020000|2022-06-14 23:57:00|46.45|45.75|46.47|45.77|46.49|45.79|46.45|45.75|18
1655251030000|2022-06-14 23:57:10|46.48|45.78|46.48|45.78|46.49|45.79|46.47|45.77|15
1655251040000|2022-06-14 23:57:20|46.46|45.76|46.5|45.8|46.5|45.8|46.46|45.76|8
1655251050000|2022-06-14 23:57:30|46.51|45.81|46.52|45.82|46.53|45.83|46.51|45.81|8
1655251060000|2022-06-14 23:57:40|46.54|45.84|46.56|45.86|46.56|45.86|46.52|45.82|15
1655251070000|2022-06-14 23:57:50|46.57|45.87|46.68|45.98|46.68|45.98|46.57|45.87|20
1655251080000|2022-06-14 23:58:00|46.67|45.97|46.6|45.9|46.79|46.09|46.6|45.9|24
1655251090000|2022-06-14 23:58:10|46.59|45.89|46.66|45.96|46.69|45.99|46.59|45.89|23
1655251100000|2022-06-14 23:58:20|46.67|45.97|46.68|45.98|46.71|46.01|46.66|45.96|20
1655251110000|2022-06-14 23:58:30|46.69|45.99|46.67|45.97|46.69|45.99|46.64|45.94|22
1655251120000|2022-06-14 23:58:40|46.64|45.94|46.65|45.95|46.67|45.97|46.64|45.94|17
1655251130000|2022-06-14 23:58:50|46.64|45.94|46.64|45.94|46.66|45.96|46.63|45.93|17
1655251140000|2022-06-14 23:59:00|46.65|45.95|46.59|45.89|46.65|45.95|46.57|45.87|15
1655251150000|2022-06-14 23:59:10|46.58|45.88|46.59|45.89|46.59|45.89|46.57|45.87|16
1655251160000|2022-06-14 23:59:20|46.58|45.88|46.57|45.87|46.59|45.89|46.56|45.86|14
1655251170000|2022-06-14 23:59:30|46.55|45.85|46.56|45.86|46.56|45.86|46.54|45.84|9
1655251180000|2022-06-14 23:59:40|46.55|45.85|46.55|45.85|46.57|45.87|46.55|45.85|13
1655251190000|2022-06-14 23:59:50|46.54|45.84|46.48|45.78|46.56|45.86|46.48|45.78|15
1655251200000|2022-06-15 00:00:00|46.49|45.79|46.5|45.8|46.51|45.81|46.48|45.78|15
1655251210000|2022-06-15 00:00:10|46.47|45.77|46.45|45.75|46.47|45.77|46.43|45.73|16
1655251220000|2022-06-15 00:00:20|46.44|45.74|46.44|45.74|46.47|45.77|46.43|45.73|17
1655251230000|2022-06-15 00:00:30|46.43|45.73|46.43|45.73|46.44|45.74|46.39|45.69|22
1655251240000|2022-06-15 00:00:40|46.44|45.74|46.46|45.76|46.47|45.77|46.44|45.74|17
1655251250000|2022-06-15 00:00:50|46.44|45.74|46.51|45.81|46.53|45.83|46.42|45.72|25
1655251260000|2022-06-15 00:01:00|46.52|45.82|46.48|45.78|46.53|45.83|46.46|45.76|19
1655251270000|2022-06-15 00:01:10|46.46|45.76|46.45|45.75|46.47|45.77|46.44|45.74|15
1655251280000|2022-06-15 00:01:20|46.46|45.76|46.42|45.72|46.46|45.76|46.34|45.64|13
1655251290000|2022-06-15 00:01:30|46.41|45.71|46.31|45.61|46.41|45.71|46.29|45.59|20
1655251300000|2022-06-15 00:01:40|46.3|45.6|46.3|45.6|46.32|45.62|46.28|45.58|18
1655251310000|2022-06-15 00:01:50|46.31|45.61|46.35|45.65|46.36|45.66|46.3|45.6|19
1655251320000|2022-06-15 00:02:00|46.36|45.66|46.38|45.68|46.39|45.69|46.35|45.65|21
1655251330000|2022-06-15 00:02:10|46.36|45.66|46.33|45.63|46.38|45.68|46.33|45.63|17
1655251340000|2022-06-15 00:02:20|46.34|45.64|46.34|45.64|46.35|45.65|46.32|45.62|13
1655251350000|2022-06-15 00:02:30|46.35|45.65|46.33|45.63|46.35|45.65|46.3|45.6|24
1655251360000|2022-06-15 00:02:40|46.34|45.64|46.33|45.63|46.34|45.64|46.31|45.61|16
1655251370000|2022-06-15 00:02:50|46.32|45.62|46.26|45.56|46.34|45.64|46.26|45.56|17
1655251380000|2022-06-15 00:03:00|46.24|45.54|46.24|45.54|46.26|45.56|46.21|45.51|17
1655251390000|2022-06-15 00:03:10|46.23|45.53|46.23|45.53|46.26|45.56|46.21|45.51|23
1655251400000|2022-06-15 00:03:20|46.21|45.51|46.21|45.51|46.23|45.53|46.2|45.5|20
1655251410000|2022-06-15 00:03:30|46.22|45.52|46.25|45.55|46.25|45.55|46.18|45.48|19
1655251420000|2022-06-15 00:03:40|46.24|45.54|46.25|45.55|46.28|45.58|46.24|45.54|21
1655251430000|2022-06-15 00:03:50|46.23|45.53|46.24|45.54|46.27|45.57|46.23|45.53|16
1655251440000|2022-06-15 00:04:00|46.22|45.52|46.28|45.58|46.29|45.59|46.22|45.52|19
1655251450000|2022-06-15 00:04:10|46.27|45.57|46.23|45.53|46.27|45.57|46.22|45.52|19
1655251460000|2022-06-15 00:04:20|46.25|45.55|46.26|45.56|46.27|45.57|46.24|45.54|19
1655251470000|2022-06-15 00:04:30|46.25|45.55|46.24|45.54|46.26|45.56|46.22|45.52|20
1655251480000|2022-06-15 00:04:40|46.25|45.55|46.23|45.53|46.26|45.56|46.22|45.52|11
1655251490000|2022-06-15 00:04:50|46.22|45.52|46.22|45.52|46.23|45.53|46.2|45.5|17
1655251500000|2022-06-15 00:05:00|46.19|45.49|46.11|45.41|46.2|45.5|46.09|45.39|15
1655251510000|2022-06-15 00:05:10|46.08|45.38|46.02|45.32|46.11|45.41|46.01|45.31|22
1655251520000|2022-06-15 00:05:20|46.01|45.31|46.03|45.33|46.03|45.33|45.97|45.27|24
1655251530000|2022-06-15 00:05:30|46.04|45.34|45.99|45.29|46.04|45.34|45.98|45.28|10
1655251540000|2022-06-15 00:05:40|46|45.3|46.01|45.31|46.02|45.32|45.99|45.29|21
1655251550000|2022-06-15 00:05:50|46.02|45.32|46.03|45.33|46.04|45.34|46.01|45.31|15
1655251560000|2022-06-15 00:06:00|46.04|45.34|45.98|45.28|46.05|45.35|45.98|45.28|23
1655251570000|2022-06-15 00:06:10|45.95|45.25|45.95|45.25|45.97|45.27|45.92|45.22|20
1655251580000|2022-06-15 00:06:20|45.94|45.24|45.95|45.25|45.98|45.28|45.93|45.23|20
1655251590000|2022-06-15 00:06:30|45.93|45.23|45.95|45.25|45.96|45.26|45.9|45.2|23
1655251600000|2022-06-15 00:06:40|45.96|45.26|45.98|45.28|45.98|45.28|45.94|45.24|21
1655251610000|2022-06-15 00:06:50|45.96|45.26|46|45.3|46.02|45.32|45.95|45.25|21
1655251620000|2022-06-15 00:07:00|46.02|45.32|46|45.3|46.05|45.35|45.99|45.29|18
1655251630000|2022-06-15 00:07:10|45.99|45.29|45.96|45.26|46.02|45.32|45.93|45.23|23
1655251640000|2022-06-15 00:07:20|45.93|45.23|45.95|45.25|45.99|45.29|45.93|45.23|22
1655251650000|2022-06-15 00:07:30|45.96|45.26|45.96|45.26|45.99|45.29|45.93|45.23|30
1655251660000|2022-06-15 00:07:40|45.95|45.25|45.88|45.18|45.96|45.26|45.88|45.18|18
1655251670000|2022-06-15 00:07:50|45.89|45.19|45.92|45.22|45.92|45.22|45.88|45.18|11
1655251680000|2022-06-15 00:08:00|45.9|45.2|45.91|45.21|45.92|45.22|45.9|45.2|16
1655251690000|2022-06-15 00:08:10|45.92|45.22|45.99|45.29|45.99|45.29|45.9|45.2|24
1655251700000|2022-06-15 00:08:20|45.98|45.28|45.96|45.26|45.98|45.28|45.95|45.25|9
1655251710000|2022-06-15 00:08:30|45.97|45.27|45.95|45.25|45.97|45.27|45.94|45.24|12
1655251720000|2022-06-15 00:08:40|45.94|45.24|45.97|45.27|45.97|45.27|45.94|45.24|12
1655251730000|2022-06-15 00:08:50|45.96|45.26|45.95|45.25|45.97|45.27|45.94|45.24|16
1655251740000|2022-06-15 00:09:00|45.93|45.23|45.95|45.25|45.97|45.27|45.93|45.23|21
1655251750000|2022-06-15 00:09:10|45.96|45.26|45.94|45.24|45.96|45.26|45.93|45.23|20
1655251760000|2022-06-15 00:09:20|45.96|45.26|45.97|45.27|45.97|45.27|45.93|45.23|17
1655251770000|2022-06-15 00:09:30|45.96|45.26|45.95|45.25|45.97|45.27|45.94|45.24|20
1655251780000|2022-06-15 00:09:40|45.96|45.26|45.96|45.26|45.98|45.28|45.93|45.23|17
1655251790000|2022-06-15 00:09:50|45.95|45.25|45.95|45.25|45.96|45.26|45.93|45.23|15
1655251800000|2022-06-15 00:10:00|45.96|45.26|45.97|45.27|45.99|45.29|45.95|45.25|16
1655251810000|2022-06-15 00:10:10|45.98|45.28|45.98|45.28|45.99|45.29|45.95|45.25|19
1655251820000|2022-06-15 00:10:20|45.97|45.27|45.97|45.27|45.99|45.29|45.95|45.25|16
1655251830000|2022-06-15 00:10:30|45.98|45.28|46.01|45.31|46.04|45.34|45.98|45.28|13
1655251840000|2022-06-15 00:10:40|45.99|45.29|46.04|45.34|46.04|45.34|45.99|45.29|22
1655251850000|2022-06-15 00:10:50|46.05|45.35|46|45.3|46.05|45.35|45.98|45.28|23
1655251860000|2022-06-15 00:11:00|45.99|45.29|46.01|45.31|46.02|45.32|45.99|45.29|14
1655251870000|2022-06-15 00:11:10|46|45.3|46.01|45.31|46.01|45.31|45.97|45.27|25
1655251880000|2022-06-15 00:11:20|45.99|45.29|45.98|45.28|46.01|45.31|45.97|45.27|25
1655251890000|2022-06-15 00:11:30|45.99|45.29|45.99|45.29|46|45.3|45.97|45.27|12
1655251900000|2022-06-15 00:11:40|46|45.3|45.98|45.28|46|45.3|45.98|45.28|11
1655251910000|2022-06-15 00:11:50|45.99|45.29|45.99|45.29|46|45.3|45.98|45.28|12
1655251920000|2022-06-15 00:12:00|45.98|45.28|46|45.3|46|45.3|45.98|45.28|16
1655251930000|2022-06-15 00:12:10|45.99|45.29|45.99|45.29|46.01|45.31|45.97|45.27|16
1655251940000|2022-06-15 00:12:20|45.98|45.28|45.99|45.29|46|45.3|45.97|45.27|16
1655251950000|2022-06-15 00:12:30|45.98|45.28|45.89|45.19|45.99|45.29|45.89|45.19|15
1655251960000|2022-06-15 00:12:40|45.9|45.2|45.91|45.21|45.93|45.23|45.89|45.19|22
1655251970000|2022-06-15 00:12:50|45.89|45.19|45.9|45.2|45.91|45.21|45.89|45.19|16
1655251980000|2022-06-15 00:13:00|45.89|45.19|45.9|45.2|45.92|45.22|45.89|45.19|11
1655251990000|2022-06-15 00:13:10|45.91|45.21|45.91|45.21|45.91|45.21|45.88|45.18|21
1655252000000|2022-06-15 00:13:20|45.9|45.2|45.87|45.17|45.91|45.21|45.86|45.16|19
1655252010000|2022-06-15 00:13:30|45.86|45.16|45.85|45.15|45.88|45.18|45.84|45.14|22
1655252020000|2022-06-15 00:13:40|45.84|45.14|45.85|45.15|45.86|45.16|45.83|45.13|24
1655252030000|2022-06-15 00:13:50|45.84|45.14|45.77|45.07|45.86|45.16|45.76|45.06|22
1655252040000|2022-06-15 00:14:00|45.78|45.08|45.83|45.13|45.85|45.15|45.78|45.08|23
1655252050000|2022-06-15 00:14:10|45.82|45.12|45.81|45.11|45.83|45.13|45.81|45.11|8
1655252060000|2022-06-15 00:14:20|45.82|45.12|45.88|45.18|45.9|45.2|45.81|45.11|15
1655252070000|2022-06-15 00:14:30|45.87|45.17|45.87|45.17|45.9|45.2|45.87|45.17|11
1655252080000|2022-06-15 00:14:40|45.88|45.18|45.89|45.19|45.89|45.19|45.87|45.17|8
1655252090000|2022-06-15 00:14:50|45.88|45.18|45.93|45.23|45.94|45.24|45.88|45.18|18
1655252100000|2022-06-15 00:15:00|45.94|45.24|45.91|45.21|45.94|45.24|45.9|45.2|18
1655252110000|2022-06-15 00:15:10|45.9|45.2|45.91|45.21|45.92|45.22|45.88|45.18|20
1655252120000|2022-06-15 00:15:20|45.9|45.2|45.99|45.29|45.99|45.29|45.9|45.2|8
1655252130000|2022-06-15 00:15:30|46|45.3|46.01|45.31|46.02|45.32|45.98|45.28|17
1655252140000|2022-06-15 00:15:40|46|45.3|46.06|45.36|46.08|45.38|46|45.3|17
1655252150000|2022-06-15 00:15:50|46.05|45.35|46.02|45.32|46.07|45.37|46.01|45.31|28
1655252160000|2022-06-15 00:16:00|46.01|45.31|46.05|45.35|46.05|45.35|46.01|45.31|18
1655252170000|2022-06-15 00:16:10|46.03|45.33|46.06|45.36|46.06|45.36|46.02|45.32|24
1655252180000|2022-06-15 00:16:20|46.03|45.33|46.04|45.34|46.06|45.36|46.03|45.33|11
1655252190000|2022-06-15 00:16:30|46.05|45.35|46.05|45.35|46.05|45.35|46.03|45.33|7
1655252200000|2022-06-15 00:16:40|46.04|45.34|46.03|45.33|46.05|45.35|46.02|45.32|13
1655252210000|2022-06-15 00:16:50|46.02|45.32|46.02|45.32|46.04|45.34|46.01|45.31|12
1655252220000|2022-06-15 00:17:00|46|45.3|46.02|45.32|46.03|45.33|46|45.3|13
1655252230000|2022-06-15 00:17:10|46.01|45.31|46.03|45.33|46.04|45.34|46.01|45.31|20
1655252240000|2022-06-15 00:17:20|46.02|45.32|46.04|45.34|46.04|45.34|46.01|45.31|17
1655252250000|2022-06-15 00:17:30|46.03|45.33|46.1|45.4|46.14|45.44|46.03|45.33|23
1655252260000|2022-06-15 00:17:40|46.09|45.39|46.14|45.44|46.17|45.47|46.08|45.38|21
1655252270000|2022-06-15 00:17:50|46.13|45.43|46.15|45.45|46.17|45.47|46.12|45.42|26
1655252280000|2022-06-15 00:18:00|46.14|45.44|46.12|45.42|46.16|45.46|46.07|45.37|30
1655252290000|2022-06-15 00:18:10|46.11|45.41|46.1|45.4|46.13|45.43|46.06|45.36|24
1655252300000|2022-06-15 00:18:20|46.08|45.38|46.09|45.39|46.09|45.39|46.06|45.36|21
1655252310000|2022-06-15 00:18:30|46.08|45.38|46.04|45.34|46.11|45.41|46.02|45.32|23
1655252320000|2022-06-15 00:18:40|46.02|45.32|46.04|45.34|46.06|45.36|46.02|45.32|18
1655252330000|2022-06-15 00:18:50|46.06|45.36|46.07|45.37|46.08|45.38|46.04|45.34|13
1655252340000|2022-06-15 00:19:00|46.06|45.36|46.11|45.41|46.11|45.41|46.05|45.35|24
1655252350000|2022-06-15 00:19:10|46.1|45.4|46.14|45.44|46.15|45.45|46.1|45.4|16
1655252360000|2022-06-15 00:19:20|46.15|45.45|46.13|45.43|46.15|45.45|46.12|45.42|22
1655252370000|2022-06-15 00:19:30|46.12|45.42|46.15|45.45|46.15|45.45|46.11|45.41|17
1655252380000|2022-06-15 00:19:40|46.14|45.44|46.15|45.45|46.15|45.45|46.13|45.43|12
1655252390000|2022-06-15 00:19:50|46.13|45.43|46.15|45.45|46.15|45.45|46.13|45.43|11
1655252400000|2022-06-15 00:20:00|46.14|45.44|46.12|45.42|46.15|45.45|46.12|45.42|12
1655252410000|2022-06-15 00:20:10|46.13|45.43|46.14|45.44|46.15|45.45|46.13|45.43|12
1655252420000|2022-06-15 00:20:20|46.15|45.45|46.14|45.44|46.19|45.49|46.13|45.43|24
1655252430000|2022-06-15 00:20:30|46.13|45.43|46.16|45.46|46.17|45.47|46.13|45.43|11
1655252440000|2022-06-15 00:20:40|46.17|45.47|46.24|45.54|46.25|45.55|46.15|45.45|19
1655252450000|2022-06-15 00:20:50|46.25|45.55|46.25|45.55|46.26|45.56|46.22|45.52|24
1655252460000|2022-06-15 00:21:00|46.24|45.54|46.25|45.55|46.3|45.6|46.22|45.52|18
1655252470000|2022-06-15 00:21:10|46.24|45.54|46.22|45.52|46.28|45.58|46.22|45.52|20
1655252480000|2022-06-15 00:21:20|46.25|45.55|46.28|45.58|46.31|45.61|46.21|45.51|21
1655252490000|2022-06-15 00:21:30|46.27|45.57|46.29|45.59|46.3|45.6|46.26|45.56|23
1655252500000|2022-06-15 00:21:40|46.28|45.58|46.29|45.59|46.3|45.6|46.24|45.54|19
1655252510000|2022-06-15 00:21:50|46.28|45.58|46.29|45.59|46.3|45.6|46.26|45.56|26
1655252520000|2022-06-15 00:22:00|46.27|45.57|46.28|45.58|46.29|45.59|46.25|45.55|13
1655252530000|2022-06-15 00:22:10|46.26|45.56|46.2|45.5|46.26|45.56|46.17|45.47|26
1655252540000|2022-06-15 00:22:20|46.19|45.49|46.12|45.42|46.2|45.5|46.12|45.42|18
1655252550000|2022-06-15 00:22:30|46.06|45.36|46.08|45.38|46.1|45.4|46.04|45.34|21
1655252560000|2022-06-15 00:22:40|46.09|45.39|46.04|45.34|46.09|45.39|46.04|45.34|13
1655252570000|2022-06-15 00:22:50|46.03|45.33|46.06|45.36|46.07|45.37|46.03|45.33|15
1655252580000|2022-06-15 00:23:00|46.04|45.34|46.04|45.34|46.06|45.36|46.01|45.31|19
1655252590000|2022-06-15 00:23:10|46.03|45.33|46.05|45.35|46.06|45.36|46.02|45.32|17
1655252600000|2022-06-15 00:23:20|46.04|45.34|46.11|45.41|46.13|45.43|46.04|45.34|22
1655252610000|2022-06-15 00:23:30|46.12|45.42|46.08|45.38|46.12|45.42|46.06|45.36|17
1655252620000|2022-06-15 00:23:40|46.07|45.37|46.08|45.38|46.11|45.41|46.06|45.36|19
1655252630000|2022-06-15 00:23:50|46.1|45.4|46.07|45.37|46.11|45.41|46.07|45.37|22
1655252640000|2022-06-15 00:24:00|46.08|45.38|46.09|45.39|46.1|45.4|46.06|45.36|15
1655252650000|2022-06-15 00:24:10|46.08|45.38|46.08|45.38|46.1|45.4|46.07|45.37|9
1655252660000|2022-06-15 00:24:20|46.07|45.37|46.08|45.38|46.09|45.39|46.06|45.36|14
1655252670000|2022-06-15 00:24:30|46.06|45.36|46.06|45.36|46.1|45.4|46.06|45.36|11
1655252680000|2022-06-15 00:24:40|46.05|45.35|46.03|45.33|46.07|45.37|46.03|45.33|12
1655252690000|2022-06-15 00:24:50|46.05|45.35|46.04|45.34|46.06|45.36|46.02|45.32|18
1655252700000|2022-06-15 00:25:00|46.05|45.35|46.03|45.33|46.08|45.38|46.03|45.33|22
1655252710000|2022-06-15 00:25:10|46.02|45.32|46.06|45.36|46.06|45.36|46.02|45.32|23
1655252720000|2022-06-15 00:25:20|46.04|45.34|46.06|45.36|46.08|45.38|46.04|45.34|29
1655252730000|2022-06-15 00:25:30|46.07|45.37|46.11|45.41|46.13|45.43|46.06|45.36|13
1655252740000|2022-06-15 00:25:40|46.12|45.42|46.06|45.36|46.12|45.42|46.06|45.36|15
1655252750000|2022-06-15 00:25:50|46.07|45.37|46.07|45.37|46.09|45.39|46.06|45.36|10
1655252760000|2022-06-15 00:26:00|46.06|45.36|46.06|45.36|46.07|45.37|46.03|45.33|16
1655252770000|2022-06-15 00:26:10|46.07|45.37|46.07|45.37|46.08|45.38|46.06|45.36|13
1655252780000|2022-06-15 00:26:20|46.08|45.38|46.07|45.37|46.08|45.38|46.06|45.36|7
1655252790000|2022-06-15 00:26:30|46.05|45.35|46.07|45.37|46.09|45.39|46.04|45.34|19
1655252800000|2022-06-15 00:26:40|46.08|45.38|46.09|45.39|46.1|45.4|46.07|45.37|17
1655252810000|2022-06-15 00:26:50|46.1|45.4|46.06|45.36|46.1|45.4|46.06|45.36|21
1655252820000|2022-06-15 00:27:00|46.05|45.35|46.07|45.37|46.09|45.39|46.05|45.35|15
1655252830000|2022-06-15 00:27:10|46.06|45.36|46.08|45.38|46.09|45.39|46.06|45.36|7
1655252840000|2022-06-15 00:27:20|46.07|45.37|46.09|45.39|46.09|45.39|46.06|45.36|15
1655252850000|2022-06-15 00:27:30|46.07|45.37|46.07|45.37|46.08|45.38|46.06|45.36|15
1655252860000|2022-06-15 00:27:40|46.08|45.38|46.07|45.37|46.1|45.4|46.07|45.37|16
1655252870000|2022-06-15 00:27:50|46.09|45.39|46.07|45.37|46.1|45.4|46.07|45.37|12
1655252880000|2022-06-15 00:28:00|46.08|45.38|46.04|45.34|46.08|45.38|46|45.3|21
1655252890000|2022-06-15 00:28:10|46.02|45.32|46.03|45.33|46.06|45.36|46.01|45.31|17
1655252900000|2022-06-15 00:28:20|46.05|45.35|46.03|45.33|46.05|45.35|46.01|45.31|16
1655252910000|2022-06-15 00:28:30|46.05|45.35|45.98|45.28|46.05|45.35|45.98|45.28|24
1655252920000|2022-06-15 00:28:40|46.02|45.32|46.01|45.31|46.02|45.32|45.98|45.28|16
1655252930000|2022-06-15 00:28:50|45.99|45.29|46.01|45.31|46.03|45.33|45.99|45.29|18
1655252940000|2022-06-15 00:29:00|46.02|45.32|46.01|45.31|46.04|45.34|46|45.3|21
1655252950000|2022-06-15 00:29:10|46.03|45.33|46.02|45.32|46.04|45.34|46.01|45.31|19
1655252960000|2022-06-15 00:29:20|46.01|45.31|45.99|45.29|46.02|45.32|45.98|45.28|25
1655252970000|2022-06-15 00:29:30|46|45.3|46.02|45.32|46.03|45.33|46|45.3|22
1655252980000|2022-06-15 00:29:40|46.03|45.33|46.02|45.32|46.05|45.35|46.02|45.32|17
1655252990000|2022-06-15 00:29:50|46.03|45.33|46.06|45.36|46.06|45.36|46.01|45.31|16
1655253000000|2022-06-15 00:30:00|46.05|45.35|46.04|45.34|46.1|45.4|46.03|45.33|25
1655253010000|2022-06-15 00:30:10|46.05|45.35|46.03|45.33|46.06|45.36|46.01|45.31|21
1655253020000|2022-06-15 00:30:20|46.04|45.34|46|45.3|46.04|45.34|46|45.3|19
1655253030000|2022-06-15 00:30:30|46.02|45.32|46.03|45.33|46.04|45.34|46.01|45.31|21
1655253040000|2022-06-15 00:30:40|46.01|45.31|46.02|45.32|46.04|45.34|46|45.3|16
1655253050000|2022-06-15 00:30:50|46.01|45.31|46.02|45.32|46.03|45.33|46.01|45.31|17
1655253060000|2022-06-15 00:31:00|46.03|45.33|46.02|45.32|46.04|45.34|46.01|45.31|19
1655253070000|2022-06-15 00:31:10|46.01|45.31|46.01|45.31|46.02|45.32|45.98|45.28|15
1655253080000|2022-06-15 00:31:20|46.02|45.32|46.02|45.32|46.03|45.33|46.01|45.31|13
1655253090000|2022-06-15 00:31:30|46.03|45.33|46.01|45.31|46.03|45.33|46.01|45.31|14
1655253100000|2022-06-15 00:31:40|46.02|45.32|46.01|45.31|46.03|45.33|46.01|45.31|18
1655253110000|2022-06-15 00:31:50|46.02|45.32|46.03|45.33|46.04|45.34|46|45.3|21
1655253120000|2022-06-15 00:32:00|46.04|45.34|46.05|45.35|46.05|45.35|46.02|45.32|19
1655253130000|2022-06-15 00:32:10|46.04|45.34|46.08|45.38|46.09|45.39|46.04|45.34|20
1655253140000|2022-06-15 00:32:20|46.09|45.39|46.11|45.41|46.11|45.41|46.08|45.38|16
1655253150000|2022-06-15 00:32:30|46.09|45.39|46.08|45.38|46.1|45.4|46.06|45.36|15
1655253160000|2022-06-15 00:32:40|46.09|45.39|46.14|45.44|46.16|45.46|46.08|45.38|22
1655253170000|2022-06-15 00:32:50|46.15|45.45|46.19|45.49|46.22|45.52|46.14|45.44|17
1655253180000|2022-06-15 00:33:00|46.2|45.5|46.21|45.51|46.22|45.52|46.19|45.49|12
1655253190000|2022-06-15 00:33:10|46.2|45.5|46.18|45.48|46.23|45.53|46.17|45.47|23
1655253200000|2022-06-15 00:33:20|46.19|45.49|46.19|45.49|46.2|45.5|46.17|45.47|20
1655253210000|2022-06-15 00:33:30|46.18|45.48|46.19|45.49|46.21|45.51|46.18|45.48|20
1655253220000|2022-06-15 00:33:40|46.2|45.5|46.22|45.52|46.25|45.55|46.2|45.5|19
1655253230000|2022-06-15 00:33:50|46.24|45.54|46.25|45.55|46.28|45.58|46.22|45.52|20
1655253240000|2022-06-15 00:34:00|46.24|45.54|46.25|45.55|46.29|45.59|46.24|45.54|23
1655253250000|2022-06-15 00:34:10|46.27|45.57|46.29|45.59|46.33|45.63|46.25|45.55|21
1655253260000|2022-06-15 00:34:20|46.31|45.61|46.24|45.54|46.32|45.62|46.24|45.54|19
1655253270000|2022-06-15 00:34:30|46.25|45.55|46.24|45.54|46.25|45.55|46.22|45.52|14
1655253280000|2022-06-15 00:34:40|46.23|45.53|46.25|45.55|46.27|45.57|46.23|45.53|14
1655253290000|2022-06-15 00:34:50|46.24|45.54|46.23|45.53|46.26|45.56|46.21|45.51|17
1655253300000|2022-06-15 00:35:00|46.21|45.51|46.23|45.53|46.25|45.55|46.21|45.51|15
1655253310000|2022-06-15 00:35:10|46.24|45.54|46.25|45.55|46.27|45.57|46.23|45.53|17
1655253320000|2022-06-15 00:35:20|46.26|45.56|46.26|45.56|46.3|45.6|46.24|45.54|15
1655253330000|2022-06-15 00:35:30|46.28|45.58|46.27|45.57|46.28|45.58|46.26|45.56|9
1655253340000|2022-06-15 00:35:40|46.26|45.56|46.28|45.58|46.29|45.59|46.25|45.55|16
1655253350000|2022-06-15 00:35:50|46.26|45.56|46.2|45.5|46.28|45.58|46.2|45.5|19
1655253360000|2022-06-15 00:36:00|46.23|45.53|46.19|45.49|46.24|45.54|46.19|45.49|14
1655253370000|2022-06-15 00:36:10|46.22|45.52|46.21|45.51|46.24|45.54|46.2|45.5|20
1655253380000|2022-06-15 00:36:20|46.22|45.52|46.25|45.55|46.26|45.56|46.21|45.51|20
1655253390000|2022-06-15 00:36:30|46.24|45.54|46.25|45.55|46.26|45.56|46.22|45.52|20
1655253400000|2022-06-15 00:36:40|46.24|45.54|46.23|45.53|46.26|45.56|46.22|45.52|21
1655253410000|2022-06-15 00:36:50|46.26|45.56|46.23|45.53|46.26|45.56|46.2|45.5|16
1655253420000|2022-06-15 00:37:00|46.2|45.5|46.22|45.52|46.25|45.55|46.2|45.5|17
1655253430000|2022-06-15 00:37:10|46.26|45.56|46.22|45.52|46.27|45.57|46.22|45.52|19
1655253440000|2022-06-15 00:37:20|46.24|45.54|46.23|45.53|46.24|45.54|46.2|45.5|21
1655253450000|2022-06-15 00:37:30|46.22|45.52|46.3|45.6|46.3|45.6|46.22|45.52|24
1655253460000|2022-06-15 00:37:40|46.29|45.59|46.28|45.58|46.31|45.61|46.28|45.58|22
1655253470000|2022-06-15 00:37:50|46.29|45.59|46.25|45.55|46.31|45.61|46.24|45.54|14
1655253480000|2022-06-15 00:38:00|46.26|45.56|46.28|45.58|46.3|45.6|46.25|45.55|18
1655253490000|2022-06-15 00:38:10|46.3|45.6|46.35|45.65|46.35|45.65|46.29|45.59|24
1655253500000|2022-06-15 00:38:20|46.36|45.66|46.37|45.67|46.41|45.71|46.35|45.65|27
1655253510000|2022-06-15 00:38:30|46.38|45.68|46.36|45.66|46.4|45.7|46.35|45.65|23
1655253520000|2022-06-15 00:38:40|46.38|45.68|46.32|45.62|46.38|45.68|46.3|45.6|24
1655253530000|2022-06-15 00:38:50|46.33|45.63|46.31|45.61|46.33|45.63|46.29|45.59|21
1655253540000|2022-06-15 00:39:00|46.32|45.62|46.31|45.61|46.34|45.64|46.3|45.6|15
1655253550000|2022-06-15 00:39:10|46.33|45.63|46.34|45.64|46.37|45.67|46.32|45.62|18
1655253560000|2022-06-15 00:39:20|46.35|45.65|46.35|45.65|46.36|45.66|46.31|45.61|24
1655253570000|2022-06-15 00:39:30|46.32|45.62|46.34|45.64|46.35|45.65|46.32|45.62|15
1655253580000|2022-06-15 00:39:40|46.35|45.65|46.35|45.65|46.37|45.67|46.34|45.64|16
1655253590000|2022-06-15 00:39:50|46.36|45.66|46.35|45.65|46.38|45.68|46.34|45.64|19
1655253600000|2022-06-15 00:40:00|46.36|45.66|46.35|45.65|46.37|45.67|46.33|45.63|21
1655253610000|2022-06-15 00:40:10|46.36|45.66|46.37|45.67|46.4|45.7|46.36|45.66|20
1655253620000|2022-06-15 00:40:20|46.39|45.69|46.39|45.69|46.39|45.69|46.37|45.67|18
1655253630000|2022-06-15 00:40:30|46.37|45.67|46.37|45.67|46.39|45.69|46.37|45.67|17
1655253640000|2022-06-15 00:40:40|46.36|45.66|46.33|45.63|46.37|45.67|46.33|45.63|16
1655253650000|2022-06-15 00:40:50|46.35|45.65|46.35|45.65|46.35|45.65|46.32|45.62|17
1655253660000|2022-06-15 00:41:00|46.34|45.64|46.3|45.6|46.34|45.64|46.28|45.58|14
1655253670000|2022-06-15 00:41:10|46.32|45.62|46.38|45.68|46.39|45.69|46.31|45.61|25
1655253680000|2022-06-15 00:41:20|46.39|45.69|46.37|45.67|46.41|45.71|46.36|45.66|16
1655253690000|2022-06-15 00:41:30|46.4|45.7|46.35|45.65|46.4|45.7|46.34|45.64|18
1655253700000|2022-06-15 00:41:40|46.36|45.66|46.38|45.68|46.39|45.69|46.34|45.64|16
1655253710000|2022-06-15 00:41:50|46.39|45.69|46.47|45.77|46.53|45.83|46.38|45.68|23
1655253720000|2022-06-15 00:42:00|46.49|45.79|46.43|45.73|46.51|45.81|46.43|45.73|23
1655253730000|2022-06-15 00:42:10|46.4|45.7|46.41|45.71|46.44|45.74|46.36|45.66|24
1655253740000|2022-06-15 00:42:20|46.4|45.7|46.45|45.75|46.46|45.76|46.39|45.69|19
1655253750000|2022-06-15 00:42:30|46.43|45.73|46.44|45.74|46.49|45.79|46.42|45.72|14
1655253760000|2022-06-15 00:42:40|46.47|45.77|46.48|45.78|46.48|45.78|46.43|45.73|17
1655253770000|2022-06-15 00:42:50|46.45|45.75|46.48|45.78|46.49|45.79|46.45|45.75|10
1655253780000|2022-06-15 00:43:00|46.49|45.79|46.46|45.76|46.49|45.79|46.43|45.73|17
1655253790000|2022-06-15 00:43:10|46.43|45.73|46.45|45.75|46.45|45.75|46.42|45.72|9
1655253800000|2022-06-15 00:43:20|46.46|45.76|46.45|45.75|46.47|45.77|46.42|45.72|16
1655253810000|2022-06-15 00:43:30|46.47|45.77|46.47|45.77|46.48|45.78|46.44|45.74|14
1655253820000|2022-06-15 00:43:40|46.48|45.78|46.46|45.76|46.48|45.78|46.44|45.74|13
1655253830000|2022-06-15 00:43:50|46.47|45.77|46.46|45.76|46.48|45.78|46.44|45.74|19
1655253840000|2022-06-15 00:44:00|46.45|45.75|46.46|45.76|46.49|45.79|46.43|45.73|17
1655253850000|2022-06-15 00:44:10|46.48|45.78|46.48|45.78|46.51|45.81|46.48|45.78|20
1655253860000|2022-06-15 00:44:20|46.5|45.8|46.41|45.71|46.5|45.8|46.41|45.71|24
1655253870000|2022-06-15 00:44:30|46.45|45.75|46.45|45.75|46.45|45.75|46.41|45.71|13
1655253880000|2022-06-15 00:44:40|46.44|45.74|46.43|45.73|46.46|45.76|46.41|45.71|20
1655253890000|2022-06-15 00:44:50|46.45|45.75|46.45|45.75|46.47|45.77|46.43|45.73|19
1655253900000|2022-06-15 00:45:00|46.46|45.76|46.43|45.73|46.46|45.76|46.42|45.72|21
1655253910000|2022-06-15 00:45:10|46.46|45.76|46.44|45.74|46.46|45.76|46.43|45.73|11
1655253920000|2022-06-15 00:45:20|46.43|45.73|46.48|45.78|46.49|45.79|46.43|45.73|26
1655253930000|2022-06-15 00:45:30|46.49|45.79|46.5|45.8|46.5|45.8|46.46|45.76|13
1655253940000|2022-06-15 00:45:40|46.48|45.78|46.49|45.79|46.51|45.81|46.46|45.76|17
1655253950000|2022-06-15 00:45:50|46.47|45.77|46.51|45.81|46.52|45.82|46.47|45.77|15
1655253960000|2022-06-15 00:46:00|46.52|45.82|46.53|45.83|46.53|45.83|46.49|45.79|17
1655253970000|2022-06-15 00:46:10|46.52|45.82|46.52|45.82|46.54|45.84|46.5|45.8|23
1655253980000|2022-06-15 00:46:20|46.5|45.8|46.51|45.81|46.52|45.82|46.47|45.77|15
1655253990000|2022-06-15 00:46:30|46.52|45.82|46.52|45.82|46.53|45.83|46.48|45.78|10
1655254000000|2022-06-15 00:46:40|46.5|45.8|46.52|45.82|46.52|45.82|46.49|45.79|9
1655254010000|2022-06-15 00:46:50|46.51|45.81|46.51|45.81|46.52|45.82|46.49|45.79|14
1655254020000|2022-06-15 00:47:00|46.5|45.8|46.49|45.79|46.54|45.84|46.49|45.79|16
1655254030000|2022-06-15 00:47:10|46.51|45.81|46.44|45.74|46.51|45.81|46.44|45.74|15
1655254040000|2022-06-15 00:47:20|46.46|45.76|46.44|45.74|46.46|45.76|46.41|45.71|25
1655254050000|2022-06-15 00:47:30|46.42|45.72|46.44|45.74|46.45|45.75|46.41|45.71|13
1655254060000|2022-06-15 00:47:40|46.43|45.73|46.45|45.75|46.46|45.76|46.42|45.72|23
1655254070000|2022-06-15 00:47:50|46.46|45.76|46.41|45.71|46.46|45.76|46.39|45.69|25
1655254080000|2022-06-15 00:48:00|46.38|45.68|46.39|45.69|46.41|45.71|46.37|45.67|19
1655254090000|2022-06-15 00:48:10|46.36|45.66|46.33|45.63|46.39|45.69|46.33|45.63|20
1655254100000|2022-06-15 00:48:20|46.32|45.62|46.35|45.65|46.36|45.66|46.32|45.62|21
1655254110000|2022-06-15 00:48:30|46.36|45.66|46.29|45.59|46.36|45.66|46.29|45.59|21
1655254120000|2022-06-15 00:48:40|46.3|45.6|46.29|45.59|46.31|45.61|46.27|45.57|22
1655254130000|2022-06-15 00:48:50|46.27|45.57|46.24|45.54|46.29|45.59|46.23|45.53|17
1655254140000|2022-06-15 00:49:00|46.26|45.56|46.18|45.48|46.26|45.56|46.18|45.48|24
1655254150000|2022-06-15 00:49:10|46.2|45.5|46.19|45.49|46.21|45.51|46.18|45.48|16
1655254160000|2022-06-15 00:49:20|46.2|45.5|46.18|45.48|46.2|45.5|46.17|45.47|13
1655254170000|2022-06-15 00:49:30|46.17|45.47|46.16|45.46|46.18|45.48|46.16|45.46|16
1655254180000|2022-06-15 00:49:40|46.14|45.44|46.12|45.42|46.17|45.47|46.12|45.42|19
1655254190000|2022-06-15 00:49:50|46.14|45.44|46.14|45.44|46.15|45.45|46.12|45.42|24
1655254200000|2022-06-15 00:50:00|46.13|45.43|46.14|45.44|46.15|45.45|46.12|45.42|22
1655254210000|2022-06-15 00:50:10|46.13|45.43|46.11|45.41|46.14|45.44|46.1|45.4|28
1655254220000|2022-06-15 00:50:20|46.12|45.42|46.09|45.39|46.12|45.42|46.09|45.39|12
1655254230000|2022-06-15 00:50:30|46.1|45.4|46.08|45.38|46.11|45.41|46.08|45.38|15
1655254240000|2022-06-15 00:50:40|46.09|45.39|46.01|45.31|46.11|45.41|46.01|45.31|22
1655254250000|2022-06-15 00:50:50|46|45.3|45.97|45.27|46|45.3|45.96|45.26|30
1655254260000|2022-06-15 00:51:00|45.98|45.28|45.98|45.28|46.02|45.32|45.97|45.27|22
1655254270000|2022-06-15 00:51:10|45.99|45.29|46|45.3|46.02|45.32|45.98|45.28|20
1655254280000|2022-06-15 00:51:20|45.98|45.28|45.99|45.29|46.01|45.31|45.98|45.28|20
1655254290000|2022-06-15 00:51:30|45.97|45.27|45.98|45.28|45.99|45.29|45.95|45.25|20
1655254300000|2022-06-15 00:51:40|45.99|45.29|46.01|45.31|46.02|45.32|45.98|45.28|19
1655254310000|2022-06-15 00:51:50|46|45.3|45.98|45.28|46.01|45.31|45.96|45.26|25
1655254320000|2022-06-15 00:52:00|45.99|45.29|45.99|45.29|46|45.3|45.98|45.28|11
1655254330000|2022-06-15 00:52:10|46|45.3|45.97|45.27|46|45.3|45.96|45.26|22
1655254340000|2022-06-15 00:52:20|45.98|45.28|45.93|45.23|45.98|45.28|45.93|45.23|13
1655254350000|2022-06-15 00:52:30|45.92|45.22|45.93|45.23|45.95|45.25|45.9|45.2|21
1655254360000|2022-06-15 00:52:40|45.94|45.24|45.94|45.24|45.95|45.25|45.93|45.23|11
1655254370000|2022-06-15 00:52:50|45.93|45.23|45.94|45.24|45.95|45.25|45.93|45.23|12
1655254380000|2022-06-15 00:53:00|45.92|45.22|45.91|45.21|45.93|45.23|45.91|45.21|21
1655254390000|2022-06-15 00:53:10|45.92|45.22|45.91|45.21|45.93|45.23|45.89|45.19|19
1655254400000|2022-06-15 00:53:20|45.92|45.22|45.92|45.22|45.95|45.25|45.91|45.21|14
1655254410000|2022-06-15 00:53:30|45.93|45.23|45.96|45.26|45.96|45.26|45.93|45.23|12
1655254420000|2022-06-15 00:53:40|45.95|45.25|45.95|45.25|45.96|45.26|45.94|45.24|20
1655254430000|2022-06-15 00:53:50|45.94|45.24|45.95|45.25|45.97|45.27|45.94|45.24|11
1655254440000|2022-06-15 00:54:00|45.96|45.26|45.93|45.23|45.96|45.26|45.92|45.22|13
1655254450000|2022-06-15 00:54:10|45.94|45.24|45.91|45.21|45.94|45.24|45.91|45.21|15
1655254460000|2022-06-15 00:54:20|45.92|45.22|45.9|45.2|45.93|45.23|45.9|45.2|19
1655254470000|2022-06-15 00:54:30|45.89|45.19|45.88|45.18|45.89|45.19|45.85|45.15|16
1655254480000|2022-06-15 00:54:40|45.89|45.19|45.92|45.22|45.92|45.22|45.88|45.18|13
1655254490000|2022-06-15 00:54:50|45.9|45.2|45.92|45.22|45.92|45.22|45.89|45.19|13
1655254500000|2022-06-15 00:55:00|45.93|45.23|45.91|45.21|45.94|45.24|45.9|45.2|15
1655254510000|2022-06-15 00:55:10|45.9|45.2|45.89|45.19|45.91|45.21|45.88|45.18|15
1655254520000|2022-06-15 00:55:20|45.88|45.18|45.89|45.19|45.89|45.19|45.88|45.18|4
1655254530000|2022-06-15 00:55:30|45.91|45.21|45.91|45.21|45.91|45.21|45.88|45.18|15
1655254540000|2022-06-15 00:55:40|45.9|45.2|45.89|45.19|45.91|45.21|45.89|45.19|12
1655254550000|2022-06-15 00:55:50|45.9|45.2|45.9|45.2|45.9|45.2|45.89|45.19|9
1655254560000|2022-06-15 00:56:00|45.89|45.19|45.88|45.18|45.91|45.21|45.88|45.18|14
1655254570000|2022-06-15 00:56:10|45.87|45.17|45.87|45.17|45.89|45.19|45.86|45.16|17
1655254580000|2022-06-15 00:56:20|45.88|45.18|45.81|45.11|45.88|45.18|45.8|45.1|17
1655254590000|2022-06-15 00:56:30|45.8|45.1|45.79|45.09|45.8|45.1|45.76|45.06|18
1655254600000|2022-06-15 00:56:40|45.8|45.1|45.81|45.11|45.83|45.13|45.79|45.09|16
1655254610000|2022-06-15 00:56:50|45.82|45.12|45.86|45.16|45.88|45.18|45.81|45.11|20
1655254620000|2022-06-15 00:57:00|45.85|45.15|45.85|45.15|45.86|45.16|45.82|45.12|27
1655254630000|2022-06-15 00:57:10|45.83|45.13|45.83|45.13|45.85|45.15|45.83|45.13|21
1655254640000|2022-06-15 00:57:20|45.84|45.14|45.8|45.1|45.85|45.15|45.8|45.1|20
1655254650000|2022-06-15 00:57:30|45.81|45.11|45.79|45.09|45.83|45.13|45.78|45.08|23
1655254660000|2022-06-15 00:57:40|45.8|45.1|45.81|45.11|45.83|45.13|45.79|45.09|16
1655254670000|2022-06-15 00:57:50|45.83|45.13|45.85|45.15|45.86|45.16|45.81|45.11|17
1655254680000|2022-06-15 00:58:00|45.86|45.16|45.87|45.17|45.88|45.18|45.85|45.15|13
1655254690000|2022-06-15 00:58:10|45.86|45.16|45.83|45.13|45.87|45.17|45.8|45.1|24
1655254700000|2022-06-15 00:58:20|45.84|45.14|45.88|45.18|45.89|45.19|45.84|45.14|14
1655254710000|2022-06-15 00:58:30|45.87|45.17|45.88|45.18|45.9|45.2|45.87|45.17|17
1655254720000|2022-06-15 00:58:40|45.87|45.17|45.89|45.19|45.89|45.19|45.87|45.17|10
1655254730000|2022-06-15 00:58:50|45.87|45.17|45.89|45.19|45.91|45.21|45.87|45.17|21
1655254740000|2022-06-15 00:59:00|45.88|45.18|45.91|45.21|45.91|45.21|45.87|45.17|21
1655254750000|2022-06-15 00:59:10|45.9|45.2|45.88|45.18|45.9|45.2|45.88|45.18|15
1655254760000|2022-06-15 00:59:20|45.89|45.19|45.85|45.15|45.9|45.2|45.85|45.15|10
1655254770000|2022-06-15 00:59:30|45.86|45.16|45.9|45.2|45.92|45.22|45.86|45.16|19
1655254780000|2022-06-15 00:59:40|45.91|45.21|45.89|45.19|45.91|45.21|45.88|45.18|14
1655254790000|2022-06-15 00:59:50|45.9|45.2|45.89|45.19|45.9|45.2|45.88|45.18|14
1655254800000|2022-06-15 01:00:00|45.88|45.18|45.92|45.22|45.92|45.22|45.88|45.18|17
1655254810000|2022-06-15 01:00:10|45.93|45.23|45.96|45.26|45.97|45.27|45.92|45.22|20
1655254820000|2022-06-15 01:00:20|45.97|45.27|46|45.3|46.01|45.31|45.97|45.27|12
1655254830000|2022-06-15 01:00:30|45.99|45.29|46.01|45.31|46.01|45.31|45.98|45.28|15
1655254840000|2022-06-15 01:00:40|46|45.3|45.98|45.28|46.04|45.34|45.98|45.28|19
1655254850000|2022-06-15 01:00:50|46|45.3|45.93|45.23|46|45.3|45.92|45.22|22
1655254860000|2022-06-15 01:01:00|45.94|45.24|45.92|45.22|45.97|45.27|45.91|45.21|24
1655254870000|2022-06-15 01:01:10|45.93|45.23|45.85|45.15|45.94|45.24|45.85|45.15|27
1655254880000|2022-06-15 01:01:20|45.87|45.17|45.9|45.2|45.91|45.21|45.84|45.14|21
1655254890000|2022-06-15 01:01:30|45.89|45.19|45.89|45.19|45.92|45.22|45.87|45.17|23
1655254900000|2022-06-15 01:01:40|45.88|45.18|45.89|45.19|45.91|45.21|45.87|45.17|23
1655254910000|2022-06-15 01:01:50|45.9|45.2|45.85|45.15|45.9|45.2|45.84|45.14|18
1655254920000|2022-06-15 01:02:00|45.87|45.17|45.9|45.2|45.91|45.21|45.85|45.15|18
1655254930000|2022-06-15 01:02:10|45.91|45.21|45.92|45.22|45.93|45.23|45.9|45.2|22
1655254940000|2022-06-15 01:02:20|45.91|45.21|45.95|45.25|45.95|45.25|45.91|45.21|14
1655254950000|2022-06-15 01:02:30|45.94|45.24|45.96|45.26|45.98|45.28|45.94|45.24|18
1655254960000|2022-06-15 01:02:40|45.97|45.27|45.97|45.27|45.98|45.28|45.94|45.24|20
1655254970000|2022-06-15 01:02:50|45.98|45.28|45.96|45.26|45.99|45.29|45.95|45.25|13
1655254980000|2022-06-15 01:03:00|45.95|45.25|45.98|45.28|45.99|45.29|45.95|45.25|20
1655254990000|2022-06-15 01:03:10|45.97|45.27|46.02|45.32|46.03|45.33|45.97|45.27|13
1655255000000|2022-06-15 01:03:20|46.03|45.33|46.01|45.31|46.03|45.33|46.01|45.31|15
1655255010000|2022-06-15 01:03:30|46|45.3|46.01|45.31|46.02|45.32|46|45.3|12
1655255020000|2022-06-15 01:03:40|46.02|45.32|46.02|45.32|46.04|45.34|46.01|45.31|11
1655255030000|2022-06-15 01:03:50|46.03|45.33|46.04|45.34|46.05|45.35|46.01|45.31|18
1655255040000|2022-06-15 01:04:00|46.03|45.33|46.02|45.32|46.05|45.35|46.01|45.31|21
1655255050000|2022-06-15 01:04:10|46.03|45.33|46.03|45.33|46.04|45.34|46.01|45.31|12
1655255060000|2022-06-15 01:04:20|46.04|45.34|46.01|45.31|46.05|45.35|46|45.3|15
1655255070000|2022-06-15 01:04:30|46.02|45.32|46.02|45.32|46.03|45.33|46|45.3|11
1655255080000|2022-06-15 01:04:40|46.01|45.31|46.02|45.32|46.03|45.33|46.01|45.31|14
1655255090000|2022-06-15 01:04:50|46.01|45.31|46.01|45.31|46.03|45.33|46.01|45.31|11
1655255100000|2022-06-15 01:05:00|46.02|45.32|46.02|45.32|46.03|45.33|46.01|45.31|7
1655255110000|2022-06-15 01:05:10|46.01|45.31|46|45.3|46.02|45.32|45.99|45.29|17
1655255120000|2022-06-15 01:05:20|46.01|45.31|46.01|45.31|46.03|45.33|45.99|45.29|23
1655255130000|2022-06-15 01:05:30|46.02|45.32|46.05|45.35|46.05|45.35|46|45.3|23
1655255140000|2022-06-15 01:05:40|46.04|45.34|46.02|45.32|46.05|45.35|46.02|45.32|16
1655255150000|2022-06-15 01:05:50|46.04|45.34|45.96|45.26|46.04|45.34|45.94|45.24|16
1655255160000|2022-06-15 01:06:00|45.93|45.23|45.9|45.2|45.95|45.25|45.89|45.19|19
1655255170000|2022-06-15 01:06:10|45.91|45.21|45.87|45.17|45.92|45.22|45.87|45.17|22
1655255180000|2022-06-15 01:06:20|45.88|45.18|45.92|45.22|45.92|45.22|45.88|45.18|26
1655255190000|2022-06-15 01:06:30|45.9|45.2|45.9|45.2|45.92|45.22|45.9|45.2|12
1655255200000|2022-06-15 01:06:40|45.91|45.21|45.91|45.21|45.91|45.21|45.89|45.19|10
1655255210000|2022-06-15 01:06:50|45.89|45.19|45.87|45.17|45.91|45.21|45.87|45.17|18
1655255220000|2022-06-15 01:07:00|45.89|45.19|45.9|45.2|45.9|45.2|45.87|45.17|17
1655255230000|2022-06-15 01:07:10|45.91|45.21|45.93|45.23|45.93|45.23|45.88|45.18|16
1655255240000|2022-06-15 01:07:20|45.9|45.2|45.91|45.21|45.93|45.23|45.88|45.18|26
1655255250000|2022-06-15 01:07:30|45.88|45.18|45.87|45.17|45.91|45.21|45.87|45.17|19
1655255260000|2022-06-15 01:07:40|45.91|45.21|45.9|45.2|45.91|45.21|45.87|45.17|17
1655255270000|2022-06-15 01:07:50|45.91|45.21|45.91|45.21|45.92|45.22|45.89|45.19|19
1655255280000|2022-06-15 01:08:00|45.9|45.2|45.92|45.22|45.93|45.23|45.89|45.19|18
1655255290000|2022-06-15 01:08:10|45.93|45.23|45.96|45.26|45.96|45.26|45.92|45.22|11
1655255300000|2022-06-15 01:08:20|45.95|45.25|45.92|45.22|45.96|45.26|45.92|45.22|17
1655255310000|2022-06-15 01:08:30|45.93|45.23|45.93|45.23|45.95|45.25|45.92|45.22|14
1655255320000|2022-06-15 01:08:40|45.94|45.24|45.92|45.22|45.96|45.26|45.92|45.22|20
1655255330000|2022-06-15 01:08:50|45.93|45.23|45.94|45.24|45.94|45.24|45.92|45.22|10
1655255340000|2022-06-15 01:09:00|45.93|45.23|45.93|45.23|45.95|45.25|45.92|45.22|10
1655255350000|2022-06-15 01:09:10|45.92|45.22|45.92|45.22|45.94|45.24|45.91|45.21|16
1655255360000|2022-06-15 01:09:20|45.9|45.2|45.92|45.22|45.92|45.22|45.9|45.2|8
1655255370000|2022-06-15 01:09:30|45.91|45.21|45.92|45.22|45.92|45.22|45.91|45.21|2
1655255380000|2022-06-15 01:09:40|45.91|45.21|45.94|45.24|45.96|45.26|45.91|45.21|17
1655255390000|2022-06-15 01:09:50|45.97|45.27|45.94|45.24|46|45.3|45.93|45.23|18
1655255400000|2022-06-15 01:10:00|45.93|45.23|45.96|45.26|45.96|45.26|45.92|45.22|16
1655255410000|2022-06-15 01:10:10|45.95|45.25|45.95|45.25|45.97|45.27|45.94|45.24|15
1655255420000|2022-06-15 01:10:20|45.94|45.24|45.94|45.24|45.97|45.27|45.93|45.23|21
1655255430000|2022-06-15 01:10:30|45.96|45.26|45.95|45.25|45.96|45.26|45.93|45.23|22
1655255440000|2022-06-15 01:10:40|45.96|45.26|45.94|45.24|45.96|45.26|45.93|45.23|15
1655255450000|2022-06-15 01:10:50|45.95|45.25|45.97|45.27|45.97|45.27|45.92|45.22|16
1655255460000|2022-06-15 01:11:00|45.95|45.25|45.95|45.25|45.97|45.27|45.93|45.23|12
1655255470000|2022-06-15 01:11:10|45.94|45.24|45.95|45.25|45.97|45.27|45.93|45.23|12
1655255480000|2022-06-15 01:11:20|45.94|45.24|45.96|45.26|45.97|45.27|45.92|45.22|17
1655255490000|2022-06-15 01:11:30|45.94|45.24|45.94|45.24|45.96|45.26|45.92|45.22|19
1655255500000|2022-06-15 01:11:40|45.93|45.23|45.96|45.26|45.96|45.26|45.93|45.23|14
1655255510000|2022-06-15 01:11:50|45.95|45.25|45.98|45.28|45.99|45.29|45.95|45.25|16
1655255520000|2022-06-15 01:12:00|45.99|45.29|45.99|45.29|45.99|45.29|45.97|45.27|17
1655255530000|2022-06-15 01:12:10|46|45.3|45.97|45.27|46.01|45.31|45.97|45.27|15
1655255540000|2022-06-15 01:12:20|45.98|45.28|45.96|45.26|45.98|45.28|45.94|45.24|14
1655255550000|2022-06-15 01:12:30|45.95|45.25|45.93|45.23|45.97|45.27|45.92|45.22|11
1655255560000|2022-06-15 01:12:40|45.95|45.25|45.95|45.25|45.96|45.26|45.93|45.23|8
1655255570000|2022-06-15 01:12:50|45.96|45.26|45.93|45.23|45.97|45.27|45.93|45.23|13
1655255580000|2022-06-15 01:13:00|45.94|45.24|45.92|45.22|45.96|45.26|45.91|45.21|17
1655255590000|2022-06-15 01:13:10|45.91|45.21|45.91|45.21|45.93|45.23|45.89|45.19|17
1655255600000|2022-06-15 01:13:20|45.92|45.22|45.89|45.19|45.93|45.23|45.89|45.19|11
1655255610000|2022-06-15 01:13:30|45.9|45.2|45.9|45.2|45.94|45.24|45.89|45.19|17
1655255620000|2022-06-15 01:13:40|45.92|45.22|45.93|45.23|45.93|45.23|45.9|45.2|8
1655255630000|2022-06-15 01:13:50|45.91|45.21|45.92|45.22|45.92|45.22|45.88|45.18|18
1655255640000|2022-06-15 01:14:00|45.91|45.21|45.94|45.24|45.95|45.25|45.89|45.19|24
1655255650000|2022-06-15 01:14:10|45.95|45.25|46.01|45.31|46.04|45.34|45.94|45.24|20
1655255660000|2022-06-15 01:14:20|46.02|45.32|46.04|45.34|46.07|45.37|46.01|45.31|16
1655255670000|2022-06-15 01:14:30|46.05|45.35|46.05|45.35|46.05|45.35|46.01|45.31|19
1655255680000|2022-06-15 01:14:40|46.02|45.32|46.06|45.36|46.08|45.38|46.02|45.32|17
1655255690000|2022-06-15 01:14:50|46.04|45.34|46.04|45.34|46.06|45.36|46.01|45.31|27
1655255700000|2022-06-15 01:15:00|46.06|45.36|46.08|45.38|46.09|45.39|46.02|45.32|22
1655255710000|2022-06-15 01:15:10|46.09|45.39|46.04|45.34|46.1|45.4|46.03|45.33|22
1655255720000|2022-06-15 01:15:20|46.03|45.33|46|45.3|46.05|45.35|45.98|45.28|23
1655255730000|2022-06-15 01:15:30|46.01|45.31|45.99|45.29|46.03|45.33|45.99|45.29|25
1655255740000|2022-06-15 01:15:40|46.01|45.31|46.02|45.32|46.02|45.32|45.98|45.28|19
1655255750000|2022-06-15 01:15:50|46.03|45.33|46.05|45.35|46.05|45.35|46.01|45.31|28
1655255760000|2022-06-15 01:16:00|46.03|45.33|46.01|45.31|46.04|45.34|45.99|45.29|24
1655255770000|2022-06-15 01:16:10|46|45.3|46|45.3|46.02|45.32|46|45.3|13
1655255780000|2022-06-15 01:16:20|46.01|45.31|45.99|45.29|46.02|45.32|45.97|45.27|21
1655255790000|2022-06-15 01:16:30|46|45.3|46.03|45.33|46.04|45.34|45.97|45.27|20
1655255800000|2022-06-15 01:16:40|46.01|45.31|45.96|45.26|46.03|45.33|45.96|45.26|32
1655255810000|2022-06-15 01:16:50|46|45.3|46|45.3|46.01|45.31|45.97|45.27|11
1655255820000|2022-06-15 01:17:00|45.98|45.28|46.03|45.33|46.04|45.34|45.97|45.27|26
1655255830000|2022-06-15 01:17:10|46.01|45.31|46.01|45.31|46.03|45.33|46|45.3|14
1655255840000|2022-06-15 01:17:20|46|45.3|46|45.3|46.04|45.34|46|45.3|21
1655255850000|2022-06-15 01:17:30|46.01|45.31|46.04|45.34|46.05|45.35|46|45.3|22
1655255860000|2022-06-15 01:17:40|46.02|45.32|46.05|45.35|46.06|45.36|46.02|45.32|10
1655255870000|2022-06-15 01:17:50|46.03|45.33|46.05|45.35|46.05|45.35|46.02|45.32|14
1655255880000|2022-06-15 01:18:00|46.03|45.33|45.97|45.27|46.05|45.35|45.97|45.27|24
1655255890000|2022-06-15 01:18:10|45.98|45.28|46.02|45.32|46.02|45.32|45.97|45.27|22
1655255900000|2022-06-15 01:18:20|46.01|45.31|46.01|45.31|46.04|45.34|46|45.3|27
1655255910000|2022-06-15 01:18:30|46|45.3|46|45.3|46.03|45.33|45.98|45.28|19
1655255920000|2022-06-15 01:18:40|45.99|45.29|46.04|45.34|46.04|45.34|45.99|45.29|22
1655255930000|2022-06-15 01:18:50|46.03|45.33|46.03|45.33|46.04|45.34|46.01|45.31|19
1655255940000|2022-06-15 01:19:00|46.01|45.31|45.99|45.29|46.03|45.33|45.99|45.29|16
1655255950000|2022-06-15 01:19:10|46.01|45.31|45.95|45.25|46.02|45.32|45.94|45.24|21
1655255960000|2022-06-15 01:19:20|45.97|45.27|45.94|45.24|45.99|45.29|45.94|45.24|19
1655255970000|2022-06-15 01:19:30|45.95|45.25|45.97|45.27|45.98|45.28|45.93|45.23|22
1655255980000|2022-06-15 01:19:40|45.96|45.26|45.99|45.29|45.99|45.29|45.94|45.24|21
1655255990000|2022-06-15 01:19:50|45.97|45.27|45.95|45.25|45.99|45.29|45.93|45.23|26
1655256000000|2022-06-15 01:20:00|45.93|45.23|45.95|45.25|45.97|45.27|45.91|45.21|22
1655256010000|2022-06-15 01:20:10|45.94|45.24|46|45.3|46|45.3|45.94|45.24|17
1655256020000|2022-06-15 01:20:20|45.98|45.28|46|45.3|46.01|45.31|45.96|45.26|10
1655256030000|2022-06-15 01:20:30|45.99|45.29|45.97|45.27|46.02|45.32|45.97|45.27|21
1655256040000|2022-06-15 01:20:40|45.96|45.26|45.99|45.29|46|45.3|45.96|45.26|8
1655256050000|2022-06-15 01:20:50|45.98|45.28|46|45.3|46|45.3|45.96|45.26|18
1655256060000|2022-06-15 01:21:00|45.98|45.28|46.01|45.31|46.02|45.32|45.96|45.26|23
1655256070000|2022-06-15 01:21:10|46|45.3|46|45.3|46.01|45.31|45.99|45.29|17
1655256080000|2022-06-15 01:21:20|45.99|45.29|46.04|45.34|46.04|45.34|45.99|45.29|24
1655256090000|2022-06-15 01:21:30|46.02|45.32|45.99|45.29|46.03|45.33|45.99|45.29|25
1655256100000|2022-06-15 01:21:40|46|45.3|45.99|45.29|46.02|45.32|45.97|45.27|21
1655256110000|2022-06-15 01:21:50|45.97|45.27|45.96|45.26|46|45.3|45.93|45.23|12
1655256120000|2022-06-15 01:22:00|45.97|45.27|45.95|45.25|46|45.3|45.91|45.21|26
1655256130000|2022-06-15 01:22:10|45.97|45.27|45.97|45.27|45.98|45.28|45.94|45.24|22
1655256140000|2022-06-15 01:22:20|45.96|45.26|45.98|45.28|45.98|45.28|45.94|45.24|9
1655256150000|2022-06-15 01:22:30|45.97|45.27|45.95|45.25|45.98|45.28|45.95|45.25|18
1655256160000|2022-06-15 01:22:40|45.99|45.29|45.96|45.26|45.99|45.29|45.95|45.25|14
1655256170000|2022-06-15 01:22:50|45.98|45.28|45.97|45.27|45.99|45.29|45.94|45.24|21
1655256180000|2022-06-15 01:23:00|45.96|45.26|45.96|45.26|45.98|45.28|45.94|45.24|14
1655256190000|2022-06-15 01:23:10|45.95|45.25|45.94|45.24|45.96|45.26|45.94|45.24|17
1655256200000|2022-06-15 01:23:20|45.95|45.25|45.94|45.24|45.97|45.27|45.93|45.23|21
1655256210000|2022-06-15 01:23:30|45.95|45.25|45.98|45.28|45.98|45.28|45.94|45.24|21
1655256220000|2022-06-15 01:23:40|45.95|45.25|45.97|45.27|45.97|45.27|45.94|45.24|14
1655256230000|2022-06-15 01:23:50|45.96|45.26|45.95|45.25|45.98|45.28|45.95|45.25|14
1655256240000|2022-06-15 01:24:00|45.97|45.27|45.97|45.27|45.99|45.29|45.94|45.24|17
1655256250000|2022-06-15 01:24:10|45.98|45.28|45.98|45.28|45.99|45.29|45.95|45.25|19
1655256260000|2022-06-15 01:24:20|45.97|45.27|45.98|45.28|45.99|45.29|45.94|45.24|22
1655256270000|2022-06-15 01:24:30|45.96|45.26|45.97|45.27|45.97|45.27|45.94|45.24|13
1655256280000|2022-06-15 01:24:40|45.96|45.26|45.99|45.29|45.99|45.29|45.92|45.22|21
1655256290000|2022-06-15 01:24:50|45.95|45.25|45.98|45.28|46.01|45.31|45.95|45.25|27
1655256300000|2022-06-15 01:25:00|45.97|45.27|46|45.3|46|45.3|45.96|45.26|22
1655256310000|2022-06-15 01:25:10|45.97|45.27|46.03|45.33|46.03|45.33|45.97|45.27|19
1655256320000|2022-06-15 01:25:20|46.02|45.32|46.02|45.32|46.02|45.32|46|45.3|18
1655256330000|2022-06-15 01:25:30|46.01|45.31|46.02|45.32|46.03|45.33|46|45.3|14
1655256340000|2022-06-15 01:25:40|46.03|45.33|46.05|45.35|46.07|45.37|46.01|45.31|19
1655256350000|2022-06-15 01:25:50|46.04|45.34|46.06|45.36|46.08|45.38|46.03|45.33|18
1655256360000|2022-06-15 01:26:00|46.09|45.39|46.1|45.4|46.1|45.4|46.07|45.37|16
1655256370000|2022-06-15 01:26:10|46.09|45.39|46.11|45.41|46.12|45.42|46.09|45.39|22
1655256380000|2022-06-15 01:26:20|46.12|45.42|46.16|45.46|46.17|45.47|46.12|45.42|29
1655256390000|2022-06-15 01:26:30|46.15|45.45|46.18|45.48|46.18|45.48|46.11|45.41|23
1655256400000|2022-06-15 01:26:40|46.16|45.46|46.21|45.51|46.22|45.52|46.15|45.45|25
1655256410000|2022-06-15 01:26:50|46.25|45.55|46.24|45.54|46.26|45.56|46.21|45.51|20
1655256420000|2022-06-15 01:27:00|46.21|45.51|46.23|45.53|46.26|45.56|46.21|45.51|27
1655256430000|2022-06-15 01:27:10|46.24|45.54|46.23|45.53|46.28|45.58|46.23|45.53|26
1655256440000|2022-06-15 01:27:20|46.24|45.54|46.21|45.51|46.25|45.55|46.21|45.51|21
1655256450000|2022-06-15 01:27:30|46.19|45.49|46.22|45.52|46.23|45.53|46.17|45.47|22
1655256460000|2022-06-15 01:27:40|46.21|45.51|46.16|45.46|46.21|45.51|46.15|45.45|28
1655256470000|2022-06-15 01:27:50|46.15|45.45|46.17|45.47|46.2|45.5|46.12|45.42|26
1655256480000|2022-06-15 01:28:00|46.18|45.48|46.18|45.48|46.19|45.49|46.14|45.44|24
1655256490000|2022-06-15 01:28:10|46.17|45.47|46.17|45.47|46.19|45.49|46.14|45.44|19
1655256500000|2022-06-15 01:28:20|46.18|45.48|46.24|45.54|46.26|45.56|46.18|45.48|23
1655256510000|2022-06-15 01:28:30|46.25|45.55|46.22|45.52|46.25|45.55|46.19|45.49|16
1655256520000|2022-06-15 01:28:40|46.23|45.53|46.2|45.5|46.24|45.54|46.2|45.5|14
1655256530000|2022-06-15 01:28:50|46.25|45.55|46.24|45.54|46.25|45.55|46.2|45.5|15
1655256540000|2022-06-15 01:29:00|46.23|45.53|46.25|45.55|46.27|45.57|46.22|45.52|19
1655256550000|2022-06-15 01:29:10|46.26|45.56|46.26|45.56|46.27|45.57|46.22|45.52|21
1655256560000|2022-06-15 01:29:20|46.23|45.53|46.26|45.56|46.27|45.57|46.22|45.52|8
1655256570000|2022-06-15 01:29:30|46.24|45.54|46.28|45.58|46.3|45.6|46.23|45.53|17
1655256580000|2022-06-15 01:29:40|46.27|45.57|46.29|45.59|46.3|45.6|46.25|45.55|17
1655256590000|2022-06-15 01:29:50|46.25|45.55|46.23|45.53|46.3|45.6|46.23|45.53|18
1655256600000|2022-06-15 01:30:00|46.22|45.52|46.34|45.64|46.34|45.64|46.22|45.52|24
1655256610000|2022-06-15 01:30:10|46.35|45.65|46.32|45.62|46.38|45.68|46.29|45.59|27
1655256620000|2022-06-15 01:30:20|46.3|45.6|46.34|45.64|46.35|45.65|46.3|45.6|26
1655256630000|2022-06-15 01:30:30|46.32|45.62|46.3|45.6|46.35|45.65|46.27|45.57|28
1655256640000|2022-06-15 01:30:40|46.28|45.58|46.3|45.6|46.31|45.61|46.27|45.57|18
1655256650000|2022-06-15 01:30:50|46.28|45.58|46.33|45.63|46.33|45.63|46.27|45.57|25
1655256660000|2022-06-15 01:31:00|46.32|45.62|46.33|45.63|46.34|45.64|46.3|45.6|21
1655256670000|2022-06-15 01:31:10|46.32|45.62|46.27|45.57|46.33|45.63|46.27|45.57|11
1655256680000|2022-06-15 01:31:20|46.26|45.56|46.29|45.59|46.3|45.6|46.26|45.56|17
1655256690000|2022-06-15 01:31:30|46.3|45.6|46.3|45.6|46.3|45.6|46.27|45.57|13
1655256700000|2022-06-15 01:31:40|46.29|45.59|46.28|45.58|46.31|45.61|46.27|45.57|9
1655256710000|2022-06-15 01:31:50|46.27|45.57|46.28|45.58|46.31|45.61|46.26|45.56|13
1655256720000|2022-06-15 01:32:00|46.29|45.59|46.28|45.58|46.3|45.6|46.28|45.58|16
1655256730000|2022-06-15 01:32:10|46.26|45.56|46.3|45.6|46.3|45.6|46.26|45.56|9
1655256740000|2022-06-15 01:32:20|46.29|45.59|46.28|45.58|46.31|45.61|46.26|45.56|12
1655256750000|2022-06-15 01:32:30|46.26|45.56|46.24|45.54|46.28|45.58|46.22|45.52|18
1655256770000|2022-06-15 01:32:50|46.23|45.53|46.24|45.54|46.24|45.54|46.23|45.53|4
1655256780000|2022-06-15 01:33:00|46.23|45.53|46.25|45.55|46.28|45.58|46.23|45.53|17
1655256790000|2022-06-15 01:33:10|46.26|45.56|46.31|45.61|46.31|45.61|46.25|45.55|20
1655256800000|2022-06-15 01:33:20|46.3|45.6|46.3|45.6|46.31|45.61|46.27|45.57|11
1655256810000|2022-06-15 01:33:30|46.29|45.59|46.28|45.58|46.3|45.6|46.24|45.54|13
1655256820000|2022-06-15 01:33:40|46.29|45.59|46.29|45.59|46.3|45.6|46.25|45.55|14
1655256830000|2022-06-15 01:33:50|46.3|45.6|46.33|45.63|46.34|45.64|46.25|45.55|23
1655256840000|2022-06-15 01:34:00|46.34|45.64|46.36|45.66|46.39|45.69|46.33|45.63|23
1655256850000|2022-06-15 01:34:10|46.34|45.64|46.34|45.64|46.39|45.69|46.3|45.6|24
1655256860000|2022-06-15 01:34:20|46.32|45.62|46.32|45.62|46.34|45.64|46.29|45.59|17
1655256870000|2022-06-15 01:34:30|46.31|45.61|46.27|45.57|46.32|45.62|46.23|45.53|22
1655256880000|2022-06-15 01:34:40|46.24|45.54|46.25|45.55|46.27|45.57|46.22|45.52|20
1655256890000|2022-06-15 01:34:50|46.27|45.57|46.26|45.56|46.3|45.6|46.24|45.54|24
1655256900000|2022-06-15 01:35:00|46.27|45.57|46.27|45.57|46.29|45.59|46.27|45.57|15
1655256910000|2022-06-15 01:35:10|46.26|45.56|46.26|45.56|46.26|45.56|46.22|45.52|15
1655256920000|2022-06-15 01:35:20|46.27|45.57|46.27|45.57|46.29|45.59|46.26|45.56|23
1655256930000|2022-06-15 01:35:30|46.28|45.58|46.25|45.55|46.29|45.59|46.24|45.54|19
1655256940000|2022-06-15 01:35:40|46.28|45.58|46.25|45.55|46.28|45.58|46.23|45.53|12
1655256950000|2022-06-15 01:35:50|46.26|45.56|46.23|45.53|46.26|45.56|46.2|45.5|19
1655256960000|2022-06-15 01:36:00|46.26|45.56|46.25|45.55|46.26|45.56|46.22|45.52|11
1655256970000|2022-06-15 01:36:10|46.24|45.54|46.25|45.55|46.25|45.55|46.22|45.52|19
1655256980000|2022-06-15 01:36:20|46.24|45.54|46.26|45.56|46.27|45.57|46.23|45.53|14
1655256990000|2022-06-15 01:36:30|46.23|45.53|46.26|45.56|46.28|45.58|46.23|45.53|22
1655257000000|2022-06-15 01:36:40|46.24|45.54|46.13|45.43|46.26|45.56|46.11|45.41|26
1655257010000|2022-06-15 01:36:50|46.14|45.44|46.15|45.45|46.16|45.46|46.13|45.43|15
1655257020000|2022-06-15 01:37:00|46.16|45.46|46.18|45.48|46.18|45.48|46.15|45.45|11
1655257030000|2022-06-15 01:37:10|46.17|45.47|46.16|45.46|46.18|45.48|46.12|45.42|12
1655257040000|2022-06-15 01:37:20|46.15|45.45|46.16|45.46|46.17|45.47|46.14|45.44|9
1655257050000|2022-06-15 01:37:30|46.17|45.47|46.18|45.48|46.18|45.48|46.16|45.46|9
1655257060000|2022-06-15 01:37:40|46.19|45.49|46.19|45.49|46.2|45.5|46.18|45.48|9
1655257070000|2022-06-15 01:37:50|46.2|45.5|46.19|45.49|46.2|45.5|46.18|45.48|6
1655257080000|2022-06-15 01:38:00|46.2|45.5|46.19|45.49|46.21|45.51|46.17|45.47|15
1655257090000|2022-06-15 01:38:10|46.18|45.48|46.18|45.48|46.19|45.49|46.15|45.45|18
1655257100000|2022-06-15 01:38:20|46.19|45.49|46.2|45.5|46.2|45.5|46.17|45.47|12
1655257110000|2022-06-15 01:38:30|46.21|45.51|46.22|45.52|46.22|45.52|46.19|45.49|12
1655257120000|2022-06-15 01:38:40|46.21|45.51|46.27|45.57|46.29|45.59|46.21|45.51|16
1655257130000|2022-06-15 01:38:50|46.28|45.58|46.3|45.6|46.3|45.6|46.27|45.57|12
1655257140000|2022-06-15 01:39:00|46.29|45.59|46.29|45.59|46.3|45.6|46.27|45.57|21
1655257150000|2022-06-15 01:39:10|46.27|45.57|46.29|45.59|46.3|45.6|46.27|45.57|17
1655257160000|2022-06-15 01:39:20|46.3|45.6|46.31|45.61|46.32|45.62|46.29|45.59|20
1655257170000|2022-06-15 01:39:30|46.3|45.6|46.32|45.62|46.32|45.62|46.29|45.59|16
1655257180000|2022-06-15 01:39:40|46.29|45.59|46.3|45.6|46.33|45.63|46.29|45.59|17
1655257190000|2022-06-15 01:39:50|46.34|45.64|46.29|45.59|46.34|45.64|46.29|45.59|5
1655257200000|2022-06-15 01:40:00|46.3|45.6|46.31|45.61|46.31|45.61|46.29|45.59|13
1655257210000|2022-06-15 01:40:10|46.29|45.59|46.32|45.62|46.34|45.64|46.29|45.59|19
1655257220000|2022-06-15 01:40:20|46.33|45.63|46.36|45.66|46.36|45.66|46.32|45.62|18
1655257230000|2022-06-15 01:40:30|46.37|45.67|46.4|45.7|46.4|45.7|46.37|45.67|17
1655257240000|2022-06-15 01:40:40|46.37|45.67|46.38|45.68|46.39|45.69|46.35|45.65|21
1655257250000|2022-06-15 01:40:50|46.39|45.69|46.42|45.72|46.42|45.72|46.36|45.66|26
1655257260000|2022-06-15 01:41:00|46.44|45.74|46.45|45.75|46.48|45.78|46.41|45.71|21
1655257270000|2022-06-15 01:41:10|46.44|45.74|46.42|45.72|46.46|45.76|46.41|45.71|20
1655257280000|2022-06-15 01:41:20|46.44|45.74|46.44|45.74|46.46|45.76|46.42|45.72|15
1655257290000|2022-06-15 01:41:30|46.46|45.76|46.44|45.74|46.46|45.76|46.4|45.7|21
1655257300000|2022-06-15 01:41:40|46.43|45.73|46.46|45.76|46.47|45.77|46.42|45.72|17
1655257310000|2022-06-15 01:41:50|46.45|45.75|46.45|45.75|46.47|45.77|46.42|45.72|20
1655257320000|2022-06-15 01:42:00|46.44|45.74|46.47|45.77|46.48|45.78|46.42|45.72|25
1655257330000|2022-06-15 01:42:10|46.46|45.76|46.45|45.75|46.48|45.78|46.45|45.75|22
1655257340000|2022-06-15 01:42:20|46.46|45.76|46.5|45.8|46.5|45.8|46.46|45.76|20
1655257350000|2022-06-15 01:42:30|46.51|45.81|46.51|45.81|46.54|45.84|46.47|45.77|26
1655257360000|2022-06-15 01:42:40|46.53|45.83|46.59|45.89|46.6|45.9|46.5|45.8|21
1655257370000|2022-06-15 01:42:50|46.57|45.87|46.62|45.92|46.62|45.92|46.54|45.84|22
1655257380000|2022-06-15 01:43:00|46.64|45.94|46.7|46|46.7|46|46.61|45.91|17
1655257390000|2022-06-15 01:43:10|46.71|46.01|46.69|45.99|46.71|46.01|46.64|45.94|24
1655257400000|2022-06-15 01:43:20|46.7|46|46.7|46|46.73|46.03|46.67|45.97|26
1655257410000|2022-06-15 01:43:30|46.69|45.99|46.72|46.02|46.73|46.03|46.67|45.97|23
1655257420000|2022-06-15 01:43:40|46.7|46|46.68|45.98|46.72|46.02|46.66|45.96|29
1655257430000|2022-06-15 01:43:50|46.65|45.95|46.62|45.92|46.69|45.99|46.6|45.9|19
1655257440000|2022-06-15 01:44:00|46.64|45.94|46.67|45.97|46.68|45.98|46.61|45.91|21
1655257450000|2022-06-15 01:44:10|46.66|45.96|46.69|45.99|46.7|46|46.65|45.95|19
1655257460000|2022-06-15 01:44:20|46.68|45.98|46.6|45.9|46.7|46|46.59|45.89|21
1655257470000|2022-06-15 01:44:30|46.61|45.91|46.63|45.93|46.63|45.93|46.56|45.86|24
1655257480000|2022-06-15 01:44:40|46.66|45.96|46.73|46.03|46.73|46.03|46.66|45.96|20
1655257490000|2022-06-15 01:44:50|46.71|46.01|46.71|46.01|46.77|46.07|46.67|45.97|29
1655257500000|2022-06-15 01:45:00|46.72|46.02|46.7|46|46.73|46.03|46.67|45.97|27
1655257510000|2022-06-15 01:45:10|46.69|45.99|46.72|46.02|46.72|46.02|46.63|45.93|26
1655257520000|2022-06-15 01:45:20|46.7|46|46.68|45.98|46.72|46.02|46.68|45.98|19
1655257530000|2022-06-15 01:45:30|46.71|46.01|46.68|45.98|46.72|46.02|46.67|45.97|21
1655257540000|2022-06-15 01:45:40|46.67|45.97|46.7|46|46.72|46.02|46.67|45.97|20
1655257550000|2022-06-15 01:45:50|46.69|45.99|46.74|46.04|46.74|46.04|46.68|45.98|13
1655257560000|2022-06-15 01:46:00|46.73|46.03|46.72|46.02|46.74|46.04|46.69|45.99|17
1655257570000|2022-06-15 01:46:10|46.69|45.99|46.72|46.02|46.72|46.02|46.67|45.97|25
1655257580000|2022-06-15 01:46:20|46.68|45.98|46.75|46.05|46.75|46.05|46.68|45.98|18
1655257590000|2022-06-15 01:46:30|46.73|46.03|46.74|46.04|46.78|46.08|46.72|46.02|20
1655257600000|2022-06-15 01:46:40|46.73|46.03|46.9|46.2|46.91|46.21|46.73|46.03|23
1655257610000|2022-06-15 01:46:50|46.88|46.18|46.88|46.18|46.98|46.28|46.83|46.13|27
1655257620000|2022-06-15 01:47:00|46.86|46.16|46.86|46.16|46.89|46.19|46.83|46.13|24
1655257630000|2022-06-15 01:47:10|46.85|46.15|46.83|46.13|46.89|46.19|46.81|46.11|32
1655257640000|2022-06-15 01:47:20|46.81|46.11|46.69|45.99|46.85|46.15|46.68|45.98|24
1655257650000|2022-06-15 01:47:30|46.7|46|46.72|46.02|46.73|46.03|46.7|46|16
1655257660000|2022-06-15 01:47:40|46.71|46.01|46.79|46.09|46.84|46.14|46.67|45.97|26
1655257670000|2022-06-15 01:47:50|46.81|46.11|46.81|46.11|46.85|46.15|46.79|46.09|19
1655257680000|2022-06-15 01:48:00|46.82|46.12|46.78|46.08|46.82|46.12|46.77|46.07|25
1655257690000|2022-06-15 01:48:10|46.77|46.07|46.8|46.1|46.81|46.11|46.76|46.06|24
1655257700000|2022-06-15 01:48:20|46.78|46.08|46.8|46.1|46.83|46.13|46.78|46.08|22
1655257710000|2022-06-15 01:48:30|46.78|46.08|46.8|46.1|46.81|46.11|46.77|46.07|28
1655257720000|2022-06-15 01:48:40|46.77|46.07|46.8|46.1|46.84|46.14|46.77|46.07|25
1655257730000|2022-06-15 01:48:50|46.81|46.11|46.83|46.13|46.83|46.13|46.79|46.09|25
1655257740000|2022-06-15 01:49:00|46.82|46.12|46.82|46.12|46.83|46.13|46.8|46.1|15
1655257750000|2022-06-15 01:49:10|46.81|46.11|46.84|46.14|46.85|46.15|46.81|46.11|19
1655257760000|2022-06-15 01:49:20|46.85|46.15|46.86|46.16|46.86|46.16|46.82|46.12|19
1655257770000|2022-06-15 01:49:30|46.85|46.15|46.79|46.09|46.88|46.18|46.78|46.08|22
1655257780000|2022-06-15 01:49:40|46.78|46.08|46.79|46.09|46.79|46.09|46.78|46.08|6
1655257790000|2022-06-15 01:49:50|46.78|46.08|46.77|46.07|46.83|46.13|46.77|46.07|21
1655257800000|2022-06-15 01:50:00|46.81|46.11|46.75|46.05|46.81|46.11|46.73|46.03|20
1655257810000|2022-06-15 01:50:10|46.76|46.06|46.77|46.07|46.77|46.07|46.74|46.04|20
1655257820000|2022-06-15 01:50:20|46.78|46.08|46.79|46.09|46.8|46.1|46.74|46.04|20
1655257830000|2022-06-15 01:50:30|46.8|46.1|46.79|46.09|46.8|46.1|46.76|46.06|19
1655257840000|2022-06-15 01:50:40|46.76|46.06|46.8|46.1|46.8|46.1|46.76|46.06|20
1655257850000|2022-06-15 01:50:50|46.83|46.13|46.85|46.15|46.86|46.16|46.82|46.12|20
1655257860000|2022-06-15 01:51:00|46.83|46.13|46.88|46.18|46.88|46.18|46.83|46.13|19
1655257870000|2022-06-15 01:51:10|46.84|46.14|46.89|46.19|46.89|46.19|46.83|46.13|20
1655257880000|2022-06-15 01:51:20|46.85|46.15|46.9|46.2|46.92|46.22|46.84|46.14|23
1655257890000|2022-06-15 01:51:30|46.86|46.16|46.87|46.17|46.91|46.21|46.86|46.16|12
1655257900000|2022-06-15 01:51:40|46.86|46.16|46.91|46.21|46.92|46.22|46.86|46.16|23
1655257910000|2022-06-15 01:51:50|46.9|46.2|46.92|46.22|46.92|46.22|46.88|46.18|15
1655257920000|2022-06-15 01:52:00|46.93|46.23|46.92|46.22|46.94|46.24|46.87|46.17|19
1655257930000|2022-06-15 01:52:10|46.91|46.21|46.9|46.2|46.94|46.24|46.88|46.18|12
1655257940000|2022-06-15 01:52:20|46.92|46.22|46.91|46.21|46.97|46.27|46.91|46.21|16
1655257950000|2022-06-15 01:52:30|46.9|46.2|46.93|46.23|46.96|46.26|46.9|46.2|18
1655257960000|2022-06-15 01:52:40|46.91|46.21|46.89|46.19|46.94|46.24|46.88|46.18|22
1655257970000|2022-06-15 01:52:50|46.9|46.2|46.91|46.21|46.91|46.21|46.89|46.19|9
1655257980000|2022-06-15 01:53:00|46.9|46.2|46.92|46.22|46.94|46.24|46.88|46.18|22
1655257990000|2022-06-15 01:53:10|46.9|46.2|46.92|46.22|46.94|46.24|46.89|46.19|16
1655258000000|2022-06-15 01:53:20|46.9|46.2|46.92|46.22|46.93|46.23|46.89|46.19|10
1655258010000|2022-06-15 01:53:30|46.9|46.2|46.88|46.18|46.92|46.22|46.86|46.16|26
1655258020000|2022-06-15 01:53:40|46.86|46.16|46.86|46.16|46.89|46.19|46.85|46.15|19
1655258030000|2022-06-15 01:53:50|46.88|46.18|46.9|46.2|46.9|46.2|46.85|46.15|23
1655258040000|2022-06-15 01:54:00|46.89|46.19|46.89|46.19|46.93|46.23|46.88|46.18|21
1655258050000|2022-06-15 01:54:10|46.88|46.18|46.92|46.22|46.92|46.22|46.88|46.18|17
1655258060000|2022-06-15 01:54:20|46.91|46.21|46.91|46.21|46.92|46.22|46.88|46.18|5
1655258070000|2022-06-15 01:54:30|46.9|46.2|46.91|46.21|46.93|46.23|46.88|46.18|25
1655258080000|2022-06-15 01:54:40|46.9|46.2|46.95|46.25|46.95|46.25|46.9|46.2|16
1655258090000|2022-06-15 01:54:50|46.94|46.24|46.94|46.24|46.97|46.27|46.91|46.21|16
1655258100000|2022-06-15 01:55:00|46.93|46.23|46.96|46.26|46.96|46.26|46.91|46.21|20
1655258110000|2022-06-15 01:55:10|46.95|46.25|46.95|46.25|46.99|46.29|46.9|46.2|26
1655258120000|2022-06-15 01:55:20|46.93|46.23|46.97|46.27|46.97|46.27|46.92|46.22|8
1655258130000|2022-06-15 01:55:30|46.96|46.26|46.95|46.25|46.96|46.26|46.91|46.21|17
1655258140000|2022-06-15 01:55:40|46.93|46.23|46.94|46.24|46.98|46.28|46.89|46.19|27
1655258150000|2022-06-15 01:55:50|46.93|46.23|46.95|46.25|46.95|46.25|46.9|46.2|17
1655258160000|2022-06-15 01:56:00|46.94|46.24|46.93|46.23|46.94|46.24|46.9|46.2|16
1655258170000|2022-06-15 01:56:10|46.91|46.21|46.97|46.27|46.97|46.27|46.9|46.2|15
1655258180000|2022-06-15 01:56:20|46.95|46.25|46.96|46.26|46.98|46.28|46.93|46.23|22
1655258190000|2022-06-15 01:56:30|46.95|46.25|46.96|46.26|46.96|46.26|46.94|46.24|13
1655258200000|2022-06-15 01:56:40|46.93|46.23|46.98|46.28|46.99|46.29|46.93|46.23|24
1655258210000|2022-06-15 01:56:50|46.93|46.23|46.97|46.27|46.98|46.28|46.91|46.21|21
1655258220000|2022-06-15 01:57:00|46.94|46.24|46.97|46.27|46.97|46.27|46.89|46.19|22
1655258230000|2022-06-15 01:57:10|46.93|46.23|46.95|46.25|46.96|46.26|46.92|46.22|19
1655258240000|2022-06-15 01:57:20|46.92|46.22|46.95|46.25|46.95|46.25|46.92|46.22|12
1655258250000|2022-06-15 01:57:30|46.96|46.26|46.97|46.27|46.97|46.27|46.92|46.22|10
1655258260000|2022-06-15 01:57:40|46.96|46.26|46.91|46.21|46.96|46.26|46.87|46.17|19
1655258270000|2022-06-15 01:57:50|46.9|46.2|46.88|46.18|46.94|46.24|46.87|46.17|20
1655258280000|2022-06-15 01:58:00|46.91|46.21|46.89|46.19|46.92|46.22|46.88|46.18|15
1655258290000|2022-06-15 01:58:10|46.88|46.18|46.94|46.24|46.95|46.25|46.88|46.18|7
1655258300000|2022-06-15 01:58:20|46.93|46.23|46.92|46.22|46.94|46.24|46.9|46.2|10
1655258310000|2022-06-15 01:58:30|46.93|46.23|46.94|46.24|46.94|46.24|46.89|46.19|10
1655258320000|2022-06-15 01:58:40|46.9|46.2|46.87|46.17|46.92|46.22|46.87|46.17|18
1655258330000|2022-06-15 01:58:50|46.89|46.19|46.88|46.18|46.91|46.21|46.86|46.16|18
1655258340000|2022-06-15 01:59:00|46.86|46.16|46.85|46.15|46.91|46.21|46.85|46.15|19
1655258350000|2022-06-15 01:59:10|46.88|46.18|46.88|46.18|46.91|46.21|46.84|46.14|19
1655258360000|2022-06-15 01:59:20|46.86|46.16|46.91|46.21|46.93|46.23|46.85|46.15|28
1655258370000|2022-06-15 01:59:30|46.89|46.19|46.91|46.21|46.92|46.22|46.89|46.19|20
1655258380000|2022-06-15 01:59:40|46.9|46.2|46.9|46.2|46.92|46.22|46.87|46.17|13
1655258390000|2022-06-15 01:59:50|46.86|46.16|46.89|46.19|46.91|46.21|46.86|46.16|21
1655258400000|2022-06-15 02:00:00|46.88|46.18|46.89|46.19|46.92|46.22|46.87|46.17|19
1655258410000|2022-06-15 02:00:10|46.87|46.17|46.81|46.11|46.87|46.17|46.79|46.09|23
1655258420000|2022-06-15 02:00:20|46.79|46.09|46.72|46.02|46.79|46.09|46.72|46.02|26
1655258430000|2022-06-15 02:00:30|46.73|46.03|46.78|46.08|46.78|46.08|46.71|46.01|25
1655258440000|2022-06-15 02:00:40|46.77|46.07|46.8|46.1|46.82|46.12|46.77|46.07|20
1655258450000|2022-06-15 02:00:50|46.79|46.09|46.82|46.12|46.82|46.12|46.75|46.05|26
1655258460000|2022-06-15 02:01:00|46.81|46.11|46.79|46.09|46.83|46.13|46.75|46.05|18
1655258470000|2022-06-15 02:01:10|46.76|46.06|46.75|46.05|46.8|46.1|46.75|46.05|24
1655258480000|2022-06-15 02:01:20|46.73|46.03|46.75|46.05|46.76|46.06|46.72|46.02|21
1655258490000|2022-06-15 02:01:30|46.72|46.02|46.75|46.05|46.75|46.05|46.72|46.02|14
1655258500000|2022-06-15 02:01:40|46.73|46.03|46.77|46.07|46.77|46.07|46.73|46.03|14
1655258510000|2022-06-15 02:01:50|46.76|46.06|46.72|46.02|46.78|46.08|46.71|46.01|17
1655258520000|2022-06-15 02:02:00|46.71|46.01|46.72|46.02|46.77|46.07|46.71|46.01|15
1655258530000|2022-06-15 02:02:10|46.71|46.01|46.75|46.05|46.76|46.06|46.71|46.01|24
1655258540000|2022-06-15 02:02:20|46.71|46.01|46.75|46.05|46.76|46.06|46.71|46.01|22
1655258550000|2022-06-15 02:02:30|46.73|46.03|46.74|46.04|46.76|46.06|46.71|46.01|21
1655258560000|2022-06-15 02:02:40|46.73|46.03|46.71|46.01|46.74|46.04|46.68|45.98|24
1655258570000|2022-06-15 02:02:50|46.69|45.99|46.66|45.96|46.71|46.01|46.65|45.95|21
1655258580000|2022-06-15 02:03:00|46.67|45.97|46.7|46|46.71|46.01|46.66|45.96|18
1655258590000|2022-06-15 02:03:10|46.68|45.98|46.7|46|46.7|46|46.68|45.98|15
1655258600000|2022-06-15 02:03:20|46.71|46.01|46.7|46|46.71|46.01|46.68|45.98|22
1655258610000|2022-06-15 02:03:30|46.68|45.98|46.71|46.01|46.73|46.03|46.68|45.98|19
1655258620000|2022-06-15 02:03:40|46.73|46.03|46.72|46.02|46.76|46.06|46.71|46.01|10
1655258630000|2022-06-15 02:03:50|46.73|46.03|46.7|46|46.73|46.03|46.7|46|18
1655258640000|2022-06-15 02:04:00|46.71|46.01|46.71|46.01|46.72|46.02|46.69|45.99|16
1655258650000|2022-06-15 02:04:10|46.68|45.98|46.67|45.97|46.71|46.01|46.67|45.97|11
1655258660000|2022-06-15 02:04:20|46.66|45.96|46.58|45.88|46.69|45.99|46.57|45.87|19
1655258670000|2022-06-15 02:04:30|46.6|45.9|46.56|45.86|46.61|45.91|46.54|45.84|20
1655258680000|2022-06-15 02:04:40|46.55|45.85|46.57|45.87|46.58|45.88|46.52|45.82|21
1655258690000|2022-06-15 02:04:50|46.58|45.88|46.56|45.86|46.58|45.88|46.55|45.85|18
1655258700000|2022-06-15 02:05:00|46.55|45.85|46.56|45.86|46.57|45.87|46.53|45.83|20
1655258710000|2022-06-15 02:05:10|46.57|45.87|46.59|45.89|46.59|45.89|46.57|45.87|13
1655258720000|2022-06-15 02:05:20|46.57|45.87|46.56|45.86|46.58|45.88|46.56|45.86|17
1655258730000|2022-06-15 02:05:30|46.58|45.88|46.56|45.86|46.58|45.88|46.56|45.86|11
1655258740000|2022-06-15 02:05:40|46.57|45.87|46.56|45.86|46.57|45.87|46.56|45.86|4
1655258750000|2022-06-15 02:05:50|46.53|45.83|46.56|45.86|46.56|45.86|46.53|45.83|2
1655258760000|2022-06-15 02:06:00|46.53|45.83|46.56|45.86|46.58|45.88|46.53|45.83|16
1655258770000|2022-06-15 02:06:10|46.57|45.87|46.56|45.86|46.57|45.87|46.53|45.83|13
1655258780000|2022-06-15 02:06:20|46.57|45.87|46.57|45.87|46.57|45.87|46.52|45.82|13
1655258790000|2022-06-15 02:06:30|46.56|45.86|46.56|45.86|46.57|45.87|46.56|45.86|9
1655258800000|2022-06-15 02:06:40|46.55|45.85|46.56|45.86|46.57|45.87|46.55|45.85|10
1655258810000|2022-06-15 02:06:50|46.57|45.87|46.49|45.79|46.57|45.87|46.49|45.79|17
1655258820000|2022-06-15 02:07:00|46.52|45.82|46.5|45.8|46.53|45.83|46.49|45.79|24
1655258830000|2022-06-15 02:07:10|46.52|45.82|46.5|45.8|46.52|45.82|46.49|45.79|14
1655258840000|2022-06-15 02:07:20|46.52|45.82|46.53|45.83|46.56|45.86|46.49|45.79|24
1655258850000|2022-06-15 02:07:30|46.55|45.85|46.52|45.82|46.55|45.85|46.52|45.82|17
1655258860000|2022-06-15 02:07:40|46.55|45.85|46.52|45.82|46.55|45.85|46.51|45.81|7
1655258870000|2022-06-15 02:07:50|46.54|45.84|46.54|45.84|46.54|45.84|46.52|45.82|5
1655258880000|2022-06-15 02:08:00|46.53|45.83|46.53|45.83|46.54|45.84|46.5|45.8|18
1655258890000|2022-06-15 02:08:10|46.54|45.84|46.51|45.81|46.58|45.88|46.51|45.81|15
1655258900000|2022-06-15 02:08:20|46.53|45.83|46.52|45.82|46.56|45.86|46.52|45.82|17
1655258910000|2022-06-15 02:08:30|46.57|45.87|46.49|45.79|46.57|45.87|46.49|45.79|13
1655258920000|2022-06-15 02:08:40|46.5|45.8|46.5|45.8|46.53|45.83|46.49|45.79|21
1655258930000|2022-06-15 02:08:50|46.51|45.81|46.51|45.81|46.53|45.83|46.49|45.79|14
1655258940000|2022-06-15 02:09:00|46.52|45.82|46.53|45.83|46.55|45.85|46.51|45.81|21
1655258950000|2022-06-15 02:09:10|46.51|45.81|46.5|45.8|46.53|45.83|46.5|45.8|16
1655258960000|2022-06-15 02:09:20|46.52|45.82|46.52|45.82|46.53|45.83|46.5|45.8|13
1655258970000|2022-06-15 02:09:30|46.51|45.81|46.5|45.8|46.53|45.83|46.49|45.79|13
1655258980000|2022-06-15 02:09:40|46.49|45.79|46.49|45.79|46.53|45.83|46.49|45.79|10
1655258990000|2022-06-15 02:09:50|46.51|45.81|46.52|45.82|46.52|45.82|46.48|45.78|18
1655259000000|2022-06-15 02:10:00|46.51|45.81|46.51|45.81|46.56|45.86|46.49|45.79|14
1655259010000|2022-06-15 02:10:10|46.52|45.82|46.5|45.8|46.53|45.83|46.49|45.79|20
1655259020000|2022-06-15 02:10:20|46.51|45.81|46.52|45.82|46.53|45.83|46.51|45.81|9
1655259030000|2022-06-15 02:10:30|46.51|45.81|46.51|45.81|46.52|45.82|46.5|45.8|6
1655259040000|2022-06-15 02:10:40|46.49|45.79|46.49|45.79|46.52|45.82|46.49|45.79|16
1655259050000|2022-06-15 02:10:50|46.52|45.82|46.5|45.8|46.52|45.82|46.49|45.79|15
1655259060000|2022-06-15 02:11:00|46.49|45.79|46.49|45.79|46.51|45.81|46.47|45.77|18
1655259070000|2022-06-15 02:11:10|46.48|45.78|46.49|45.79|46.5|45.8|46.47|45.77|7
1655259080000|2022-06-15 02:11:20|46.48|45.78|46.49|45.79|46.5|45.8|46.48|45.78|7
1655259090000|2022-06-15 02:11:30|46.5|45.8|46.46|45.76|46.52|45.82|46.46|45.76|12
1655259100000|2022-06-15 02:11:40|46.49|45.79|46.49|45.79|46.49|45.79|46.49|45.79|1
1655259110000|2022-06-15 02:11:50|46.5|45.8|46.5|45.8|46.5|45.8|46.48|45.78|12
1655259120000|2022-06-15 02:12:00|46.49|45.79|46.51|45.81|46.53|45.83|46.48|45.78|12
1655259130000|2022-06-15 02:12:10|46.54|45.84|46.54|45.84|46.55|45.85|46.5|45.8|19
1655259140000|2022-06-15 02:12:20|46.52|45.82|46.5|45.8|46.53|45.83|46.5|45.8|10
1655259150000|2022-06-15 02:12:30|46.51|45.81|46.51|45.81|46.55|45.85|46.51|45.81|16
1655259160000|2022-06-15 02:12:40|46.53|45.83|46.51|45.81|46.56|45.86|46.51|45.81|18
1655259170000|2022-06-15 02:12:50|46.56|45.86|46.54|45.84|46.57|45.87|46.51|45.81|20
1655259180000|2022-06-15 02:13:00|46.55|45.85|46.48|45.78|46.55|45.85|46.48|45.78|17
1655259190000|2022-06-15 02:13:10|46.51|45.81|46.5|45.8|46.54|45.84|46.49|45.79|16
1655259200000|2022-06-15 02:13:20|46.52|45.82|46.53|45.83|46.56|45.86|46.5|45.8|16
1655259210000|2022-06-15 02:13:30|46.56|45.86|46.53|45.83|46.56|45.86|46.5|45.8|15
1655259220000|2022-06-15 02:13:40|46.49|45.79|46.49|45.79|46.54|45.84|46.49|45.79|11
1655259230000|2022-06-15 02:13:50|46.52|45.82|46.5|45.8|46.53|45.83|46.47|45.77|18
1655259240000|2022-06-15 02:14:00|46.49|45.79|46.48|45.78|46.5|45.8|46.48|45.78|18
1655259250000|2022-06-15 02:14:10|46.5|45.8|46.49|45.79|46.5|45.8|46.47|45.77|7
1655259260000|2022-06-15 02:14:20|46.5|45.8|46.49|45.79|46.51|45.81|46.47|45.77|11
1655259270000|2022-06-15 02:14:30|46.47|45.77|46.48|45.78|46.51|45.81|46.47|45.77|10
1655259280000|2022-06-15 02:14:40|46.49|45.79|46.49|45.79|46.5|45.8|46.47|45.77|12
1655259290000|2022-06-15 02:14:50|46.52|45.82|46.49|45.79|46.52|45.82|46.47|45.77|8
1655259300000|2022-06-15 02:15:00|46.5|45.8|46.48|45.78|46.5|45.8|46.46|45.76|17
1655259310000|2022-06-15 02:15:10|46.46|45.76|46.49|45.79|46.52|45.82|46.46|45.76|22
1655259320000|2022-06-15 02:15:20|46.47|45.77|46.49|45.79|46.54|45.84|46.47|45.77|15
1655259330000|2022-06-15 02:15:30|46.51|45.81|46.49|45.79|46.52|45.82|46.48|45.78|12
1655259340000|2022-06-15 02:15:40|46.5|45.8|46.48|45.78|46.53|45.83|46.47|45.77|17
1655259350000|2022-06-15 02:15:50|46.5|45.8|46.44|45.74|46.5|45.8|46.44|45.74|15
1655259360000|2022-06-15 02:16:00|46.46|45.76|46.43|45.73|46.48|45.78|46.42|45.72|21
1655259370000|2022-06-15 02:16:10|46.45|45.75|46.43|45.73|46.47|45.77|46.41|45.71|18
1655259380000|2022-06-15 02:16:20|46.48|45.78|46.44|45.74|46.48|45.78|46.42|45.72|15
1655259390000|2022-06-15 02:16:30|46.4|45.7|46.35|45.65|46.41|45.71|46.35|45.65|20
1655259400000|2022-06-15 02:16:40|46.34|45.64|46.33|45.63|46.38|45.68|46.32|45.62|17
1655259410000|2022-06-15 02:16:50|46.36|45.66|46.27|45.57|46.36|45.66|46.27|45.57|20
1655259420000|2022-06-15 02:17:00|46.28|45.58|46.24|45.54|46.3|45.6|46.24|45.54|21
1655259430000|2022-06-15 02:17:10|46.25|45.55|46.23|45.53|46.26|45.56|46.22|45.52|20
1655259440000|2022-06-15 02:17:20|46.25|45.55|46.18|45.48|46.28|45.58|46.17|45.47|20
1655259450000|2022-06-15 02:17:30|46.21|45.51|46.22|45.52|46.22|45.52|46.19|45.49|18
1655259460000|2022-06-15 02:17:40|46.23|45.53|46.24|45.54|46.26|45.56|46.21|45.51|25
1655259470000|2022-06-15 02:17:50|46.26|45.56|46.23|45.53|46.26|45.56|46.21|45.51|15
1655259480000|2022-06-15 02:18:00|46.24|45.54|46.27|45.57|46.29|45.59|46.23|45.53|25
1655259490000|2022-06-15 02:18:10|46.28|45.58|46.31|45.61|46.33|45.63|46.28|45.58|16
1655259500000|2022-06-15 02:18:20|46.3|45.6|46.34|45.64|46.36|45.66|46.3|45.6|15
1655259510000|2022-06-15 02:18:30|46.35|45.65|46.37|45.67|46.38|45.68|46.34|45.64|15
1655259520000|2022-06-15 02:18:40|46.38|45.68|46.37|45.67|46.38|45.68|46.35|45.65|16
1655259530000|2022-06-15 02:18:50|46.38|45.68|46.37|45.67|46.39|45.69|46.36|45.66|14
1655259540000|2022-06-15 02:19:00|46.38|45.68|46.38|45.68|46.39|45.69|46.36|45.66|18
1655259550000|2022-06-15 02:19:10|46.37|45.67|46.36|45.66|46.42|45.72|46.35|45.65|22
1655259560000|2022-06-15 02:19:20|46.35|45.65|46.33|45.63|46.38|45.68|46.33|45.63|12
1655259570000|2022-06-15 02:19:30|46.35|45.65|46.3|45.6|46.36|45.66|46.28|45.58|25
1655259580000|2022-06-15 02:19:40|46.32|45.62|46.3|45.6|46.32|45.62|46.29|45.59|17
1655259590000|2022-06-15 02:19:50|46.31|45.61|46.3|45.6|46.32|45.62|46.3|45.6|11
1655259600000|2022-06-15 02:20:00|46.32|45.62|46.3|45.6|46.32|45.62|46.28|45.58|16
1655259610000|2022-06-15 02:20:10|46.31|45.61|46.28|45.58|46.32|45.62|46.27|45.57|21
1655259620000|2022-06-15 02:20:20|46.27|45.57|46.28|45.58|46.3|45.6|46.26|45.56|18
1655259630000|2022-06-15 02:20:30|46.27|45.57|46.26|45.56|46.31|45.61|46.26|45.56|17
1655259640000|2022-06-15 02:20:40|46.3|45.6|46.29|45.59|46.3|45.6|46.26|45.56|17
1655259650000|2022-06-15 02:20:50|46.3|45.6|46.29|45.59|46.33|45.63|46.29|45.59|15
1655259660000|2022-06-15 02:21:00|46.32|45.62|46.27|45.57|46.32|45.62|46.27|45.57|22
1655259670000|2022-06-15 02:21:10|46.29|45.59|46.27|45.57|46.29|45.59|46.27|45.57|10
1655259680000|2022-06-15 02:21:20|46.28|45.58|46.28|45.58|46.29|45.59|46.27|45.57|7
1655259690000|2022-06-15 02:21:30|46.27|45.57|46.29|45.59|46.3|45.6|46.27|45.57|8
1655259700000|2022-06-15 02:21:40|46.3|45.6|46.31|45.61|46.31|45.61|46.29|45.59|13
1655259710000|2022-06-15 02:21:50|46.3|45.6|46.28|45.58|46.33|45.63|46.28|45.58|14
1655259720000|2022-06-15 02:22:00|46.3|45.6|46.29|45.59|46.31|45.61|46.27|45.57|16
1655259730000|2022-06-15 02:22:10|46.26|45.56|46.26|45.56|46.28|45.58|46.26|45.56|6
1655259740000|2022-06-15 02:22:20|46.27|45.57|46.27|45.57|46.29|45.59|46.26|45.56|17
1655259750000|2022-06-15 02:22:30|46.28|45.58|46.16|45.46|46.31|45.61|46.13|45.43|23
1655259760000|2022-06-15 02:22:40|46.15|45.45|46.13|45.43|46.18|45.48|46.11|45.41|19
1655259770000|2022-06-15 02:22:50|46.12|45.42|46.14|45.44|46.15|45.45|46.12|45.42|8
1655259780000|2022-06-15 02:23:00|46.13|45.43|46.13|45.43|46.15|45.45|46.13|45.43|8
1655259790000|2022-06-15 02:23:10|46.12|45.42|46.13|45.43|46.13|45.43|46.12|45.42|2
1655259800000|2022-06-15 02:23:20|46.14|45.44|46.18|45.48|46.19|45.49|46.13|45.43|14
1655259810000|2022-06-15 02:23:30|46.19|45.49|46.19|45.49|46.23|45.53|46.18|45.48|6
1655259820000|2022-06-15 02:23:40|46.18|45.48|46.18|45.48|46.22|45.52|46.17|45.47|13
1655259830000|2022-06-15 02:23:50|46.19|45.49|46.17|45.47|46.19|45.49|46.16|45.46|13
1655259840000|2022-06-15 02:24:00|46.16|45.46|46.17|45.47|46.19|45.49|46.16|45.46|20
1655259850000|2022-06-15 02:24:10|46.16|45.46|46.16|45.46|46.2|45.5|46.15|45.45|17
1655259860000|2022-06-15 02:24:20|46.17|45.47|46.17|45.47|46.2|45.5|46.16|45.46|7
1655259870000|2022-06-15 02:24:30|46.16|45.46|46.17|45.47|46.17|45.47|46.16|45.46|6
1655259880000|2022-06-15 02:24:40|46.16|45.46|46.14|45.44|46.17|45.47|46.13|45.43|8
1655259890000|2022-06-15 02:24:50|46.11|45.41|46.11|45.41|46.15|45.45|46.1|45.4|17
1655259900000|2022-06-15 02:25:00|46.1|45.4|46.09|45.39|46.12|45.42|46.05|45.35|20
1655259910000|2022-06-15 02:25:10|46.08|45.38|46.1|45.4|46.1|45.4|46.07|45.37|14
1655259920000|2022-06-15 02:25:20|46.09|45.39|46.04|45.34|46.11|45.41|46|45.3|24
1655259930000|2022-06-15 02:25:30|46.01|45.31|45.91|45.21|46.05|45.35|45.91|45.21|23
1655259940000|2022-06-15 02:25:40|45.92|45.22|45.94|45.24|45.98|45.28|45.91|45.21|27
1655259950000|2022-06-15 02:25:50|45.95|45.25|45.93|45.23|45.99|45.29|45.92|45.22|19
1655259960000|2022-06-15 02:26:00|45.94|45.24|45.91|45.21|45.97|45.27|45.9|45.2|24
1655259970000|2022-06-15 02:26:10|45.93|45.23|45.94|45.24|45.95|45.25|45.92|45.22|23
1655259980000|2022-06-15 02:26:20|45.95|45.25|45.91|45.21|45.95|45.25|45.9|45.2|26
1655259990000|2022-06-15 02:26:30|45.92|45.22|45.92|45.22|45.94|45.24|45.9|45.2|19
1655260000000|2022-06-15 02:26:40|45.93|45.23|45.89|45.19|45.94|45.24|45.89|45.19|21
1655260010000|2022-06-15 02:26:50|45.88|45.18|45.88|45.18|45.91|45.21|45.88|45.18|18
1655260020000|2022-06-15 02:27:00|45.92|45.22|45.92|45.22|45.95|45.25|45.91|45.21|20
1655260030000|2022-06-15 02:27:10|45.93|45.23|45.94|45.24|45.96|45.26|45.92|45.22|17
1655260040000|2022-06-15 02:27:20|45.93|45.23|45.95|45.25|45.97|45.27|45.91|45.21|20
1655260050000|2022-06-15 02:27:30|45.92|45.22|45.93|45.23|45.97|45.27|45.91|45.21|16
1655260060000|2022-06-15 02:27:40|45.92|45.22|45.92|45.22|45.94|45.24|45.91|45.21|11
1655260070000|2022-06-15 02:27:50|45.94|45.24|45.94|45.24|45.96|45.26|45.92|45.22|12
1655260080000|2022-06-15 02:28:00|45.93|45.23|45.94|45.24|45.95|45.25|45.92|45.22|13
1655260090000|2022-06-15 02:28:10|45.96|45.26|45.96|45.26|45.97|45.27|45.94|45.24|14
1655260100000|2022-06-15 02:28:20|45.97|45.27|45.96|45.26|45.99|45.29|45.95|45.25|12
1655260110000|2022-06-15 02:28:30|45.95|45.25|45.95|45.25|45.98|45.28|45.94|45.24|14
1655260120000|2022-06-15 02:28:40|45.96|45.26|45.92|45.22|45.96|45.26|45.91|45.21|9
1655260130000|2022-06-15 02:28:50|45.94|45.24|45.94|45.24|45.97|45.27|45.93|45.23|18
1655260140000|2022-06-15 02:29:00|45.96|45.26|45.97|45.27|45.97|45.27|45.94|45.24|12
1655260150000|2022-06-15 02:29:10|45.96|45.26|45.96|45.26|46|45.3|45.95|45.25|14
1655260160000|2022-06-15 02:29:20|45.95|45.25|46|45.3|46|45.3|45.95|45.25|8
1655260170000|2022-06-15 02:29:30|45.96|45.26|45.97|45.27|45.97|45.27|45.93|45.23|18
1655260180000|2022-06-15 02:29:40|45.98|45.28|45.95|45.25|45.99|45.29|45.94|45.24|16
1655260190000|2022-06-15 02:29:50|45.96|45.26|45.98|45.28|46|45.3|45.96|45.26|23
1655260200000|2022-06-15 02:30:00|45.97|45.27|46.03|45.33|46.03|45.33|45.97|45.27|17
1655260210000|2022-06-15 02:30:10|46.02|45.32|46.05|45.35|46.05|45.35|46.01|45.31|18
1655260220000|2022-06-15 02:30:20|46.06|45.36|45.98|45.28|46.06|45.36|45.98|45.28|25
1655260230000|2022-06-15 02:30:30|46.03|45.33|45.99|45.29|46.03|45.33|45.97|45.27|18
1655260240000|2022-06-15 02:30:40|46|45.3|46|45.3|46.01|45.31|45.98|45.28|6
1655260250000|2022-06-15 02:30:50|45.99|45.29|46|45.3|46.01|45.31|45.98|45.28|15
1655260260000|2022-06-15 02:31:00|46.01|45.31|46.02|45.32|46.03|45.33|45.99|45.29|10
1655260270000|2022-06-15 02:31:10|45.99|45.29|45.97|45.27|46.01|45.31|45.97|45.27|12
1655260280000|2022-06-15 02:31:20|46|45.3|45.96|45.26|46|45.3|45.93|45.23|24
1655260290000|2022-06-15 02:31:30|45.94|45.24|45.96|45.26|45.98|45.28|45.94|45.24|13
1655260300000|2022-06-15 02:31:40|45.93|45.23|45.87|45.17|45.93|45.23|45.85|45.15|22
1655260310000|2022-06-15 02:31:50|45.86|45.16|45.87|45.17|45.87|45.17|45.85|45.15|16
1655260320000|2022-06-15 02:32:00|45.86|45.16|45.84|45.14|45.89|45.19|45.83|45.13|18
1655260330000|2022-06-15 02:32:10|45.87|45.17|45.84|45.14|45.87|45.17|45.83|45.13|21
1655260340000|2022-06-15 02:32:20|45.86|45.16|45.82|45.12|45.87|45.17|45.82|45.12|20
1655260350000|2022-06-15 02:32:30|45.85|45.15|45.78|45.08|45.85|45.15|45.78|45.08|19
1655260360000|2022-06-15 02:32:40|45.77|45.07|45.8|45.1|45.8|45.1|45.74|45.04|24
1655260370000|2022-06-15 02:32:50|45.79|45.09|45.77|45.07|45.81|45.11|45.77|45.07|21
1655260380000|2022-06-15 02:33:00|45.8|45.1|45.79|45.09|45.82|45.12|45.77|45.07|21
1655260390000|2022-06-15 02:33:10|45.83|45.13|45.81|45.11|45.85|45.15|45.8|45.1|17
1655260400000|2022-06-15 02:33:20|45.82|45.12|45.72|45.02|45.85|45.15|45.68|44.98|25
1655260410000|2022-06-15 02:33:30|45.71|45.01|45.73|45.03|45.74|45.04|45.71|45.01|19
1655260420000|2022-06-15 02:33:40|45.74|45.04|45.74|45.04|45.75|45.05|45.72|45.02|12
1655260430000|2022-06-15 02:33:50|45.72|45.02|45.68|44.98|45.73|45.03|45.68|44.98|18
1655260440000|2022-06-15 02:34:00|45.69|44.99|45.71|45.01|45.72|45.02|45.69|44.99|10
1655260450000|2022-06-15 02:34:10|45.72|45.02|45.71|45.01|45.73|45.03|45.7|45|15
1655260460000|2022-06-15 02:34:20|45.7|45|45.7|45|45.72|45.02|45.69|44.99|17
1655260470000|2022-06-15 02:34:30|45.71|45.01|45.7|45|45.74|45.04|45.7|45|15
1655260480000|2022-06-15 02:34:40|45.69|44.99|45.69|44.99|45.7|45|45.67|44.97|20
1655260490000|2022-06-15 02:34:50|45.7|45|45.71|45.01|45.71|45.01|45.68|44.98|6
1655260500000|2022-06-15 02:35:00|45.69|44.99|45.72|45.02|45.72|45.02|45.69|44.99|13
1655260510000|2022-06-15 02:35:10|45.71|45.01|45.75|45.05|45.75|45.05|45.71|45.01|7
1655260520000|2022-06-15 02:35:20|45.73|45.03|45.76|45.06|45.77|45.07|45.73|45.03|11
1655260530000|2022-06-15 02:35:30|45.75|45.05|45.75|45.05|45.77|45.07|45.73|45.03|17
1655260540000|2022-06-15 02:35:40|45.76|45.06|45.73|45.03|45.76|45.06|45.73|45.03|12
1655260550000|2022-06-15 02:35:50|45.74|45.04|45.74|45.04|45.77|45.07|45.73|45.03|14
1655260560000|2022-06-15 02:36:00|45.73|45.03|45.74|45.04|45.75|45.05|45.73|45.03|14
1655260570000|2022-06-15 02:36:10|45.76|45.06|45.75|45.05|45.76|45.06|45.72|45.02|14
1655260580000|2022-06-15 02:36:20|45.73|45.03|45.72|45.02|45.73|45.03|45.68|44.98|27
1655260590000|2022-06-15 02:36:30|45.7|45|45.72|45.02|45.74|45.04|45.69|44.99|19
1655260600000|2022-06-15 02:36:40|45.69|44.99|45.7|45|45.72|45.02|45.67|44.97|25
1655260610000|2022-06-15 02:36:50|45.69|44.99|45.71|45.01|45.75|45.05|45.69|44.99|15
1655260620000|2022-06-15 02:37:00|45.73|45.03|45.75|45.05|45.77|45.07|45.71|45.01|18
1655260630000|2022-06-15 02:37:10|45.78|45.08|45.75|45.05|45.8|45.1|45.73|45.03|23
1655260640000|2022-06-15 02:37:20|45.77|45.07|45.73|45.03|45.8|45.1|45.73|45.03|17
1655260650000|2022-06-15 02:37:30|45.75|45.05|45.74|45.04|45.77|45.07|45.72|45.02|16
1655260660000|2022-06-15 02:37:40|45.72|45.02|45.75|45.05|45.77|45.07|45.72|45.02|20
1655260670000|2022-06-15 02:37:50|45.77|45.07|45.75|45.05|45.77|45.07|45.72|45.02|17
1655260680000|2022-06-15 02:38:00|45.74|45.04|45.72|45.02|45.76|45.06|45.72|45.02|14
1655260690000|2022-06-15 02:38:10|45.71|45.01|45.74|45.04|45.77|45.07|45.71|45.01|21
1655260700000|2022-06-15 02:38:20|45.73|45.03|45.72|45.02|45.74|45.04|45.71|45.01|13
1655260710000|2022-06-15 02:38:30|45.73|45.03|45.73|45.03|45.74|45.04|45.72|45.02|13
1655260720000|2022-06-15 02:38:40|45.72|45.02|45.73|45.03|45.76|45.06|45.72|45.02|23
1655260730000|2022-06-15 02:38:50|45.72|45.02|45.75|45.05|45.76|45.06|45.72|45.02|14
1655260740000|2022-06-15 02:39:00|45.77|45.07|45.75|45.05|45.77|45.07|45.73|45.03|14
1655260750000|2022-06-15 02:39:10|45.74|45.04|45.74|45.04|45.74|45.04|45.71|45.01|16
1655260760000|2022-06-15 02:39:20|45.73|45.03|45.73|45.03|45.77|45.07|45.71|45.01|20
1655260770000|2022-06-15 02:39:30|45.72|45.02|45.72|45.02|45.75|45.05|45.71|45.01|22
1655260780000|2022-06-15 02:39:40|45.74|45.04|45.71|45.01|45.75|45.05|45.71|45.01|20
1655260790000|2022-06-15 02:39:50|45.68|44.98|45.71|45.01|45.73|45.03|45.68|44.98|18
1655260800000|2022-06-15 02:40:00|45.72|45.02|45.71|45.01|45.73|45.03|45.7|45|18
1655260810000|2022-06-15 02:40:10|45.73|45.03|45.71|45.01|45.74|45.04|45.71|45.01|18
1655260820000|2022-06-15 02:40:20|45.72|45.02|45.72|45.02|45.73|45.03|45.71|45.01|14
1655260830000|2022-06-15 02:40:30|45.73|45.03|45.76|45.06|45.81|45.11|45.73|45.03|24
1655260840000|2022-06-15 02:40:40|45.75|45.05|45.77|45.07|45.78|45.08|45.75|45.05|15
1655260850000|2022-06-15 02:40:50|45.76|45.06|45.81|45.11|45.81|45.11|45.76|45.06|12
1655260860000|2022-06-15 02:41:00|45.77|45.07|45.75|45.05|45.8|45.1|45.74|45.04|21
1655260870000|2022-06-15 02:41:10|45.78|45.08|45.74|45.04|45.78|45.08|45.73|45.03|14
1655260880000|2022-06-15 02:41:20|45.77|45.07|45.77|45.07|45.78|45.08|45.74|45.04|14
1655260890000|2022-06-15 02:41:30|45.78|45.08|45.74|45.04|45.78|45.08|45.74|45.04|17
1655260900000|2022-06-15 02:41:40|45.77|45.07|45.74|45.04|45.77|45.07|45.74|45.04|8
1655260910000|2022-06-15 02:41:50|45.77|45.07|45.76|45.06|45.77|45.07|45.76|45.06|2
1655260920000|2022-06-15 02:42:00|45.74|45.04|45.76|45.06|45.77|45.07|45.74|45.04|15
1655260930000|2022-06-15 02:42:10|45.78|45.08|45.77|45.07|45.79|45.09|45.74|45.04|15
1655260940000|2022-06-15 02:42:20|45.78|45.08|45.77|45.07|45.79|45.09|45.74|45.04|27
1655260950000|2022-06-15 02:42:30|45.78|45.08|45.77|45.07|45.78|45.08|45.72|45.02|18
1655260960000|2022-06-15 02:42:40|45.72|45.02|45.72|45.02|45.77|45.07|45.71|45.01|24
1655260970000|2022-06-15 02:42:50|45.71|45.01|45.64|44.94|45.72|45.02|45.63|44.93|27
1655260980000|2022-06-15 02:43:00|45.63|44.93|45.65|44.95|45.69|44.99|45.61|44.91|21
1655260990000|2022-06-15 02:43:10|45.66|44.96|45.61|44.91|45.7|45|45.61|44.91|20
1655261000000|2022-06-15 02:43:20|45.66|44.96|45.54|44.84|45.66|44.96|45.54|44.84|20
1655261010000|2022-06-15 02:43:30|45.55|44.85|45.55|44.85|45.58|44.88|45.54|44.84|22
1655261020000|2022-06-15 02:43:40|45.57|44.87|45.53|44.83|45.58|44.88|45.52|44.82|21
1655261030000|2022-06-15 02:43:50|45.54|44.84|45.52|44.82|45.54|44.84|45.51|44.81|17
1655261040000|2022-06-15 02:44:00|45.53|44.83|45.48|44.78|45.54|44.84|45.47|44.77|20
1655261050000|2022-06-15 02:44:10|45.51|44.81|45.51|44.81|45.53|44.83|45.47|44.77|17
1655261060000|2022-06-15 02:44:20|45.47|44.77|45.46|44.76|45.51|44.81|45.46|44.76|27
1655261070000|2022-06-15 02:44:30|45.47|44.77|45.45|44.75|45.51|44.81|45.45|44.75|25
1655261080000|2022-06-15 02:44:40|45.48|44.78|45.5|44.8|45.51|44.81|45.45|44.75|18
1655261090000|2022-06-15 02:44:50|45.51|44.81|45.48|44.78|45.51|44.81|45.48|44.78|11
1655261100000|2022-06-15 02:45:00|45.5|44.8|45.53|44.83|45.54|44.84|45.48|44.78|17
1655261110000|2022-06-15 02:45:10|45.52|44.82|45.55|44.85|45.55|44.85|45.51|44.81|18
1655261120000|2022-06-15 02:45:20|45.54|44.84|45.57|44.87|45.63|44.93|45.53|44.83|23
1655261130000|2022-06-15 02:45:30|45.56|44.86|45.57|44.87|45.59|44.89|45.55|44.85|17
1655261140000|2022-06-15 02:45:40|45.56|44.86|45.57|44.87|45.59|44.89|45.56|44.86|11
1655261150000|2022-06-15 02:45:50|45.58|44.88|45.61|44.91|45.62|44.92|45.57|44.87|15
1655261160000|2022-06-15 02:46:00|45.57|44.87|45.57|44.87|45.62|44.92|45.56|44.86|16
1655261170000|2022-06-15 02:46:10|45.58|44.88|45.59|44.89|45.61|44.91|45.57|44.87|13
1655261180000|2022-06-15 02:46:20|45.61|44.91|45.6|44.9|45.64|44.94|45.59|44.89|13
1655261190000|2022-06-15 02:46:30|45.59|44.89|45.6|44.9|45.63|44.93|45.59|44.89|19
1655261200000|2022-06-15 02:46:40|45.61|44.91|45.6|44.9|45.63|44.93|45.6|44.9|18
1655261210000|2022-06-15 02:46:50|45.61|44.91|45.66|44.96|45.67|44.97|45.58|44.88|20
1655261220000|2022-06-15 02:47:00|45.65|44.95|45.67|44.97|45.67|44.97|45.63|44.93|17
1655261230000|2022-06-15 02:47:10|45.66|44.96|45.67|44.97|45.67|44.97|45.6|44.9|20
1655261240000|2022-06-15 02:47:20|45.64|44.94|45.64|44.94|45.67|44.97|45.62|44.92|19
1655261250000|2022-06-15 02:47:30|45.62|44.92|45.67|44.97|45.69|44.99|45.62|44.92|17
1655261260000|2022-06-15 02:47:40|45.68|44.98|45.71|45.01|45.73|45.03|45.68|44.98|16
1655261270000|2022-06-15 02:47:50|45.7|45|45.67|44.97|45.71|45.01|45.66|44.96|16
1655261280000|2022-06-15 02:48:00|45.69|44.99|45.71|45.01|45.72|45.02|45.66|44.96|18
1655261290000|2022-06-15 02:48:10|45.75|45.05|45.71|45.01|45.75|45.05|45.65|44.95|22
1655261300000|2022-06-15 02:48:20|45.69|44.99|45.7|45|45.71|45.01|45.65|44.95|12
1655261310000|2022-06-15 02:48:30|45.65|44.95|45.71|45.01|45.72|45.02|45.65|44.95|17
1655261320000|2022-06-15 02:48:40|45.68|44.98|45.73|45.03|45.74|45.04|45.66|44.96|16
1655261330000|2022-06-15 02:48:50|45.71|45.01|45.71|45.01|45.75|45.05|45.67|44.97|23
1655261340000|2022-06-15 02:49:00|45.68|44.98|45.69|44.99|45.72|45.02|45.64|44.94|20
1655261350000|2022-06-15 02:49:10|45.71|45.01|45.69|44.99|45.71|45.01|45.66|44.96|20
1655261360000|2022-06-15 02:49:20|45.66|44.96|45.67|44.97|45.72|45.02|45.64|44.94|11
1655261370000|2022-06-15 02:49:30|45.68|44.98|45.67|44.97|45.72|45.02|45.65|44.95|14
1655261380000|2022-06-15 02:49:40|45.7|45|45.7|45|45.71|45.01|45.69|44.99|9
1655261390000|2022-06-15 02:49:50|45.71|45.01|45.7|45|45.72|45.02|45.68|44.98|14
1655261400000|2022-06-15 02:50:00|45.68|44.98|45.69|44.99|45.72|45.02|45.67|44.97|19
1655261410000|2022-06-15 02:50:10|45.68|44.98|45.72|45.02|45.75|45.05|45.68|44.98|20
1655261420000|2022-06-15 02:50:20|45.71|45.01|45.74|45.04|45.77|45.07|45.7|45|21
1655261430000|2022-06-15 02:50:30|45.72|45.02|45.74|45.04|45.75|45.05|45.72|45.02|11
1655261440000|2022-06-15 02:50:40|45.72|45.02|45.75|45.05|45.76|45.06|45.72|45.02|19
1655261450000|2022-06-15 02:50:50|45.73|45.03|45.78|45.08|45.8|45.1|45.73|45.03|22
1655261460000|2022-06-15 02:51:00|45.76|45.06|45.82|45.12|45.83|45.13|45.76|45.06|20
1655261470000|2022-06-15 02:51:10|45.78|45.08|46.01|45.31|46.03|45.33|45.77|45.07|22
1655261480000|2022-06-15 02:51:20|46.02|45.32|46.02|45.32|46.08|45.38|45.98|45.28|27
1655261490000|2022-06-15 02:51:30|45.98|45.28|45.94|45.24|46.01|45.31|45.93|45.23|21
1655261500000|2022-06-15 02:51:40|46|45.3|45.9|45.2|46|45.3|45.89|45.19|19
1655261510000|2022-06-15 02:51:50|45.88|45.18|45.92|45.22|45.95|45.25|45.87|45.17|19
1655261520000|2022-06-15 02:52:00|45.9|45.2|46|45.3|46|45.3|45.89|45.19|17
1655261530000|2022-06-15 02:52:10|45.99|45.29|45.99|45.29|46.01|45.31|45.94|45.24|19
1655261540000|2022-06-15 02:52:20|46|45.3|45.99|45.29|46.01|45.31|45.93|45.23|19
1655261550000|2022-06-15 02:52:30|45.94|45.24|45.96|45.26|46|45.3|45.93|45.23|18
1655261560000|2022-06-15 02:52:40|45.95|45.25|45.85|45.15|45.96|45.26|45.85|45.15|20
1655261570000|2022-06-15 02:52:50|45.86|45.16|45.86|45.16|45.87|45.17|45.85|45.15|13
1655261580000|2022-06-15 02:53:00|45.85|45.15|45.85|45.15|45.88|45.18|45.82|45.12|22
1655261590000|2022-06-15 02:53:10|45.86|45.16|45.89|45.19|45.92|45.22|45.86|45.16|13
1655261600000|2022-06-15 02:53:20|45.9|45.2|45.86|45.16|45.9|45.2|45.83|45.13|22
1655261610000|2022-06-15 02:53:30|45.88|45.18|45.85|45.15|45.88|45.18|45.82|45.12|30
1655261620000|2022-06-15 02:53:40|45.86|45.16|45.84|45.14|45.87|45.17|45.79|45.09|19
1655261630000|2022-06-15 02:53:50|45.82|45.12|45.83|45.13|45.84|45.14|45.79|45.09|18
1655261640000|2022-06-15 02:54:00|45.79|45.09|45.82|45.12|45.84|45.14|45.79|45.09|12
1655261650000|2022-06-15 02:54:10|45.81|45.11|45.81|45.11|45.83|45.13|45.77|45.07|12
1655261660000|2022-06-15 02:54:20|45.82|45.12|45.81|45.11|45.82|45.12|45.76|45.06|17
1655261670000|2022-06-15 02:54:30|45.8|45.1|45.81|45.11|45.81|45.11|45.77|45.07|10
1655261680000|2022-06-15 02:54:40|45.8|45.1|45.8|45.1|45.82|45.12|45.78|45.08|12
1655261690000|2022-06-15 02:54:50|45.77|45.07|45.81|45.11|45.81|45.11|45.77|45.07|5
1655261700000|2022-06-15 02:55:00|45.77|45.07|45.8|45.1|45.82|45.12|45.77|45.07|23
1655261710000|2022-06-15 02:55:10|45.81|45.11|45.81|45.11|45.84|45.14|45.78|45.08|18
1655261720000|2022-06-15 02:55:20|45.8|45.1|45.83|45.13|45.84|45.14|45.79|45.09|20
1655261730000|2022-06-15 02:55:30|45.84|45.14|45.79|45.09|45.84|45.14|45.79|45.09|10
1655261740000|2022-06-15 02:55:40|45.82|45.12|45.82|45.12|45.83|45.13|45.78|45.08|24
1655261750000|2022-06-15 02:55:50|45.8|45.1|45.8|45.1|45.85|45.15|45.8|45.1|16
1655261760000|2022-06-15 02:56:00|45.81|45.11|45.84|45.14|45.84|45.14|45.79|45.09|12
1655261770000|2022-06-15 02:56:10|45.82|45.12|45.81|45.11|45.84|45.14|45.79|45.09|23
1655261780000|2022-06-15 02:56:20|45.8|45.1|45.83|45.13|45.83|45.13|45.8|45.1|12
1655261790000|2022-06-15 02:56:30|45.81|45.11|45.84|45.14|45.84|45.14|45.8|45.1|13
1655261800000|2022-06-15 02:56:40|45.85|45.15|45.88|45.18|45.88|45.18|45.81|45.11|15
1655261810000|2022-06-15 02:56:50|45.86|45.16|45.9|45.2|45.91|45.21|45.86|45.16|20
1655261820000|2022-06-15 02:57:00|45.89|45.19|45.92|45.22|45.92|45.22|45.89|45.19|14
1655261830000|2022-06-15 02:57:10|45.93|45.23|45.94|45.24|45.95|45.25|45.91|45.21|16
1655261840000|2022-06-15 02:57:20|45.92|45.22|45.91|45.21|45.94|45.24|45.88|45.18|16
1655261850000|2022-06-15 02:57:30|45.9|45.2|45.91|45.21|45.91|45.21|45.89|45.19|12
1655261860000|2022-06-15 02:57:40|45.92|45.22|45.91|45.21|45.94|45.24|45.89|45.19|14
1655261870000|2022-06-15 02:57:50|45.9|45.2|45.9|45.2|45.92|45.22|45.89|45.19|11
1655261880000|2022-06-15 02:58:00|45.91|45.21|45.94|45.24|45.94|45.24|45.89|45.19|14
1655261890000|2022-06-15 02:58:10|45.92|45.22|45.94|45.24|45.98|45.28|45.92|45.22|21
1655261900000|2022-06-15 02:58:20|45.96|45.26|45.95|45.25|45.96|45.26|45.93|45.23|18
1655261910000|2022-06-15 02:58:30|45.93|45.23|46.01|45.31|46.01|45.31|45.92|45.22|8
1655261920000|2022-06-15 02:58:40|46.09|45.39|46.1|45.4|46.11|45.41|46.05|45.35|25
1655261930000|2022-06-15 02:58:50|46.07|45.37|46.1|45.4|46.11|45.41|46.06|45.36|19
1655261940000|2022-06-15 02:59:00|46.08|45.38|46.08|45.38|46.1|45.4|46.03|45.33|15
1655261950000|2022-06-15 02:59:10|46.07|45.37|46.08|45.38|46.09|45.39|46.01|45.31|29
1655261960000|2022-06-15 02:59:20|46.05|45.35|46.1|45.4|46.1|45.4|46.05|45.35|14
1655261970000|2022-06-15 02:59:30|46.07|45.37|46.08|45.38|46.09|45.39|46.04|45.34|24
1655261980000|2022-06-15 02:59:40|46.06|45.36|46.08|45.38|46.08|45.38|46.05|45.35|22
1655261990000|2022-06-15 02:59:50|46.07|45.37|46.09|45.39|46.11|45.41|46.07|45.37|16
1655262000000|2022-06-15 03:00:00|46.1|45.4|46.1|45.4|46.1|45.4|46.08|45.38|23
1655262010000|2022-06-15 03:00:10|46.11|45.41|46.09|45.39|46.13|45.43|46.09|45.39|24
1655262020000|2022-06-15 03:00:20|46.11|45.41|46.09|45.39|46.13|45.43|46.08|45.38|12
1655262030000|2022-06-15 03:00:30|46.12|45.42|46.13|45.43|46.13|45.43|46.09|45.39|14
1655262040000|2022-06-15 03:00:40|46.1|45.4|46.09|45.39|46.13|45.43|46.07|45.37|19
1655262050000|2022-06-15 03:00:50|46.1|45.4|46.06|45.36|46.1|45.4|46.06|45.36|18
1655262060000|2022-06-15 03:01:00|46.08|45.38|46.06|45.36|46.09|45.39|46.06|45.36|19
1655262070000|2022-06-15 03:01:10|46.08|45.38|46.06|45.36|46.09|45.39|46.06|45.36|11
1655262080000|2022-06-15 03:01:20|46.08|45.38|46.1|45.4|46.11|45.41|46.06|45.36|16
1655262090000|2022-06-15 03:01:30|46.11|45.41|46.12|45.42|46.12|45.42|46.07|45.37|14
1655262100000|2022-06-15 03:01:40|46.11|45.41|46.12|45.42|46.14|45.44|46.08|45.38|16
1655262110000|2022-06-15 03:01:50|46.11|45.41|46.14|45.44|46.14|45.44|46.1|45.4|17
1655262120000|2022-06-15 03:02:00|46.13|45.43|46.13|45.43|46.16|45.46|46.11|45.41|21
1655262130000|2022-06-15 03:02:10|46.15|45.45|46.13|45.43|46.15|45.45|46.11|45.41|15
1655262140000|2022-06-15 03:02:20|46.14|45.44|46.13|45.43|46.19|45.49|46.13|45.43|20
1655262150000|2022-06-15 03:02:30|46.16|45.46|46.18|45.48|46.19|45.49|46.12|45.42|26
1655262160000|2022-06-15 03:02:40|46.19|45.49|46.18|45.48|46.19|45.49|46.15|45.45|22
1655262170000|2022-06-15 03:02:50|46.17|45.47|46.15|45.45|46.19|45.49|46.15|45.45|17
1655262180000|2022-06-15 03:03:00|46.16|45.46|46.18|45.48|46.19|45.49|46.15|45.45|17
1655262190000|2022-06-15 03:03:10|46.2|45.5|46.2|45.5|46.21|45.51|46.18|45.48|21
1655262200000|2022-06-15 03:03:20|46.21|45.51|46.23|45.53|46.25|45.55|46.2|45.5|23
1655262210000|2022-06-15 03:03:30|46.2|45.5|46.2|45.5|46.24|45.54|46.17|45.47|26
1655262220000|2022-06-15 03:03:40|46.19|45.49|46.16|45.46|46.21|45.51|46.16|45.46|21
1655262230000|2022-06-15 03:03:50|46.2|45.5|46.22|45.52|46.22|45.52|46.17|45.47|17
1655262240000|2022-06-15 03:04:00|46.21|45.51|46.19|45.49|46.22|45.52|46.15|45.45|18
1655262250000|2022-06-15 03:04:10|46.17|45.47|46.14|45.44|46.2|45.5|46.14|45.44|22
1655262260000|2022-06-15 03:04:20|46.17|45.47|46.16|45.46|46.18|45.48|46.14|45.44|14
1655262270000|2022-06-15 03:04:30|46.18|45.48|46.19|45.49|46.19|45.49|46.14|45.44|23
1655262280000|2022-06-15 03:04:40|46.18|45.48|46.19|45.49|46.19|45.49|46.15|45.45|20
1655262290000|2022-06-15 03:04:50|46.16|45.46|46.18|45.48|46.2|45.5|46.15|45.45|19
1655262300000|2022-06-15 03:05:00|46.17|45.47|46.17|45.47|46.18|45.48|46.15|45.45|18
1655262310000|2022-06-15 03:05:10|46.18|45.48|46.17|45.47|46.18|45.48|46.14|45.44|14
1655262320000|2022-06-15 03:05:20|46.14|45.44|46.17|45.47|46.18|45.48|46.14|45.44|16
1655262330000|2022-06-15 03:05:30|46.15|45.45|46.17|45.47|46.18|45.48|46.14|45.44|14
1655262340000|2022-06-15 03:05:40|46.15|45.45|46.17|45.47|46.17|45.47|46.15|45.45|5
1655262350000|2022-06-15 03:05:50|46.16|45.46|46.19|45.49|46.19|45.49|46.16|45.46|15
1655262360000|2022-06-15 03:06:00|46.18|45.48|46.18|45.48|46.19|45.49|46.15|45.45|15
1655262370000|2022-06-15 03:06:10|46.14|45.44|46.17|45.47|46.18|45.48|46.14|45.44|16
1655262380000|2022-06-15 03:06:20|46.18|45.48|46.18|45.48|46.18|45.48|46.14|45.44|17
1655262390000|2022-06-15 03:06:30|46.17|45.47|46.15|45.45|46.19|45.49|46.15|45.45|14
1655262400000|2022-06-15 03:06:40|46.14|45.44|46.18|45.48|46.19|45.49|46.14|45.44|16
1655262410000|2022-06-15 03:06:50|46.17|45.47|46.17|45.47|46.18|45.48|46.15|45.45|8
1655262420000|2022-06-15 03:07:00|46.15|45.45|46.13|45.43|46.17|45.47|46.13|45.43|14
1655262430000|2022-06-15 03:07:10|46.14|45.44|46.14|45.44|46.16|45.46|46.13|45.43|14
1655262440000|2022-06-15 03:07:20|46.15|45.45|46.15|45.45|46.15|45.45|46.13|45.43|11
1655262450000|2022-06-15 03:07:30|46.14|45.44|46.08|45.38|46.16|45.46|46.08|45.38|18
1655262460000|2022-06-15 03:07:40|46.09|45.39|46.09|45.39|46.11|45.41|46.07|45.37|23
1655262470000|2022-06-15 03:07:50|46.07|45.37|46.08|45.38|46.1|45.4|46.06|45.36|17
1655262480000|2022-06-15 03:08:00|46.06|45.36|46.06|45.36|46.08|45.38|46.06|45.36|19
1655262490000|2022-06-15 03:08:10|46.07|45.37|46|45.3|46.07|45.37|45.98|45.28|17
1655262500000|2022-06-15 03:08:20|45.98|45.28|45.94|45.24|45.98|45.28|45.9|45.2|23
1655262510000|2022-06-15 03:08:30|45.92|45.22|45.94|45.24|45.95|45.25|45.91|45.21|17
1655262520000|2022-06-15 03:08:40|45.95|45.25|45.92|45.22|45.95|45.25|45.91|45.21|21
1655262530000|2022-06-15 03:08:50|45.91|45.21|45.85|45.15|45.95|45.25|45.85|45.15|24
1655262540000|2022-06-15 03:09:00|45.86|45.16|45.84|45.14|45.87|45.17|45.82|45.12|20
1655262550000|2022-06-15 03:09:10|45.82|45.12|45.87|45.17|45.88|45.18|45.81|45.11|26
1655262560000|2022-06-15 03:09:20|45.84|45.14|45.84|45.14|45.87|45.17|45.82|45.12|18
1655262570000|2022-06-15 03:09:30|45.82|45.12|45.85|45.15|45.87|45.17|45.82|45.12|20
1655262580000|2022-06-15 03:09:40|45.83|45.13|45.78|45.08|45.86|45.16|45.75|45.05|24
1655262590000|2022-06-15 03:09:50|45.77|45.07|45.71|45.01|45.78|45.08|45.69|44.99|23
1655262600000|2022-06-15 03:10:00|45.73|45.03|45.66|44.96|45.73|45.03|45.65|44.95|21
1655262610000|2022-06-15 03:10:10|45.68|44.98|45.65|44.95|45.69|44.99|45.65|44.95|23
1655262620000|2022-06-15 03:10:20|45.63|44.93|45.61|44.91|45.64|44.94|45.57|44.87|25
1655262630000|2022-06-15 03:10:30|45.59|44.89|45.55|44.85|45.6|44.9|45.53|44.83|24
1655262640000|2022-06-15 03:10:40|45.54|44.84|45.44|44.74|45.58|44.88|45.43|44.73|21
1655262650000|2022-06-15 03:10:50|45.43|44.73|45.46|44.76|45.46|44.76|45.41|44.71|22
1655262660000|2022-06-15 03:11:00|45.43|44.73|45.53|44.83|45.53|44.83|45.42|44.72|22
1655262670000|2022-06-15 03:11:10|45.54|44.84|45.49|44.79|45.54|44.84|45.48|44.78|20
1655262680000|2022-06-15 03:11:20|45.48|44.78|45.47|44.77|45.48|44.78|45.45|44.75|14
1655262690000|2022-06-15 03:11:30|45.48|44.78|45.5|44.8|45.5|44.8|45.46|44.76|18
1655262700000|2022-06-15 03:11:40|45.51|44.81|45.52|44.82|45.53|44.83|45.5|44.8|14
1655262710000|2022-06-15 03:11:50|45.51|44.81|45.51|44.81|45.53|44.83|45.5|44.8|10
1655262720000|2022-06-15 03:12:00|45.53|44.83|45.52|44.82|45.55|44.85|45.48|44.78|19
1655262730000|2022-06-15 03:12:10|45.53|44.83|45.53|44.83|45.53|44.83|45.49|44.79|16
1655262740000|2022-06-15 03:12:20|45.52|44.82|45.53|44.83|45.53|44.83|45.52|44.82|8
1655262750000|2022-06-15 03:12:30|45.54|44.84|45.55|44.85|45.56|44.86|45.52|44.82|6
1655262760000|2022-06-15 03:12:40|45.54|44.84|45.54|44.84|45.57|44.87|45.54|44.84|6
1655262770000|2022-06-15 03:12:50|45.53|44.83|45.57|44.87|45.57|44.87|45.53|44.83|14
1655262780000|2022-06-15 03:13:00|45.55|44.85|45.54|44.84|45.56|44.86|45.52|44.82|15
1655262790000|2022-06-15 03:13:10|45.53|44.83|45.54|44.84|45.55|44.85|45.52|44.82|17
1655262800000|2022-06-15 03:13:20|45.53|44.83|45.54|44.84|45.54|44.84|45.52|44.82|8
1655262810000|2022-06-15 03:13:30|45.53|44.83|45.54|44.84|45.56|44.86|45.52|44.82|12
1655262820000|2022-06-15 03:13:40|45.53|44.83|45.56|44.86|45.58|44.88|45.53|44.83|12
1655262830000|2022-06-15 03:13:50|45.55|44.85|45.56|44.86|45.57|44.87|45.55|44.85|11
1655262840000|2022-06-15 03:14:00|45.57|44.87|45.57|44.87|45.58|44.88|45.56|44.86|13
1655262850000|2022-06-15 03:14:10|45.56|44.86|45.55|44.85|45.58|44.88|45.54|44.84|17
1655262860000|2022-06-15 03:14:20|45.54|44.84|45.55|44.85|45.56|44.86|45.54|44.84|11
1655262870000|2022-06-15 03:14:30|45.58|44.88|45.55|44.85|45.58|44.88|45.54|44.84|14
1655262880000|2022-06-15 03:14:40|45.56|44.86|45.58|44.88|45.58|44.88|45.55|44.85|9
1655262890000|2022-06-15 03:14:50|45.57|44.87|45.57|44.87|45.59|44.89|45.55|44.85|16
1655262900000|2022-06-15 03:15:00|45.58|44.88|45.54|44.84|45.58|44.88|45.54|44.84|12
1655262910000|2022-06-15 03:15:10|45.56|44.86|45.56|44.86|45.58|44.88|45.52|44.82|21
1655262920000|2022-06-15 03:15:20|45.55|44.85|45.53|44.83|45.56|44.86|45.51|44.81|14
1655262930000|2022-06-15 03:15:30|45.52|44.82|45.48|44.78|45.53|44.83|45.47|44.77|20
1655262940000|2022-06-15 03:15:40|45.49|44.79|45.48|44.78|45.52|44.82|45.47|44.77|18
1655262950000|2022-06-15 03:15:50|45.49|44.79|45.49|44.79|45.5|44.8|45.47|44.77|13
1655262960000|2022-06-15 03:16:00|45.48|44.78|45.51|44.81|45.52|44.82|45.48|44.78|19
1655262970000|2022-06-15 03:16:10|45.49|44.79|45.54|44.84|45.56|44.86|45.49|44.79|19
1655262980000|2022-06-15 03:16:20|45.56|44.86|45.55|44.85|45.56|44.86|45.53|44.83|21
1655262990000|2022-06-15 03:16:30|45.56|44.86|45.53|44.83|45.56|44.86|45.53|44.83|11
1655263000000|2022-06-15 03:16:40|45.55|44.85|45.56|44.86|45.58|44.88|45.53|44.83|11
1655263010000|2022-06-15 03:16:50|45.55|44.85|45.55|44.85|45.56|44.86|45.55|44.85|3
1655263020000|2022-06-15 03:17:00|45.56|44.86|45.55|44.85|45.56|44.86|45.52|44.82|11
1655263030000|2022-06-15 03:17:10|45.54|44.84|45.52|44.82|45.56|44.86|45.51|44.81|12
1655263040000|2022-06-15 03:17:20|45.53|44.83|45.48|44.78|45.53|44.83|45.47|44.77|23
1655263050000|2022-06-15 03:17:30|45.49|44.79|45.47|44.77|45.51|44.81|45.46|44.76|21
1655263060000|2022-06-15 03:17:40|45.48|44.78|45.5|44.8|45.51|44.81|45.47|44.77|21
1655263070000|2022-06-15 03:17:50|45.47|44.77|45.49|44.79|45.5|44.8|45.47|44.77|15
1655263080000|2022-06-15 03:18:00|45.48|44.78|45.47|44.77|45.49|44.79|45.47|44.77|12
1655263090000|2022-06-15 03:18:10|45.49|44.79|45.47|44.77|45.49|44.79|45.47|44.77|18
1655263100000|2022-06-15 03:18:20|45.49|44.79|45.49|44.79|45.5|44.8|45.47|44.77|15
1655263110000|2022-06-15 03:18:30|45.5|44.8|45.48|44.78|45.51|44.81|45.47|44.77|14
1655263120000|2022-06-15 03:18:40|45.49|44.79|45.5|44.8|45.5|44.8|45.48|44.78|11
1655263130000|2022-06-15 03:18:50|45.49|44.79|45.51|44.81|45.51|44.81|45.49|44.79|14
1655263140000|2022-06-15 03:19:00|45.53|44.83|45.5|44.8|45.54|44.84|45.48|44.78|18
1655263150000|2022-06-15 03:19:10|45.51|44.81|45.49|44.79|45.51|44.81|45.48|44.78|19
1655263160000|2022-06-15 03:19:20|45.51|44.81|45.48|44.78|45.52|44.82|45.47|44.77|23
1655263170000|2022-06-15 03:19:30|45.49|44.79|45.48|44.78|45.5|44.8|45.47|44.77|12
1655263180000|2022-06-15 03:19:40|45.49|44.79|45.51|44.81|45.51|44.81|45.47|44.77|20
1655263190000|2022-06-15 03:19:50|45.53|44.83|45.52|44.82|45.53|44.83|45.5|44.8|15
1655263200000|2022-06-15 03:20:00|45.53|44.83|45.54|44.84|45.54|44.84|45.51|44.81|24
1655263210000|2022-06-15 03:20:10|45.52|44.82|45.5|44.8|45.54|44.84|45.48|44.78|25
1655263220000|2022-06-15 03:20:20|45.51|44.81|45.52|44.82|45.52|44.82|45.5|44.8|14
1655263230000|2022-06-15 03:20:30|45.5|44.8|45.5|44.8|45.51|44.81|45.49|44.79|17
1655263240000|2022-06-15 03:20:40|45.51|44.81|45.5|44.8|45.53|44.83|45.5|44.8|12
1655263250000|2022-06-15 03:20:50|45.51|44.81|45.48|44.78|45.51|44.81|45.48|44.78|9
1655263260000|2022-06-15 03:21:00|45.49|44.79|45.47|44.77|45.51|44.81|45.47|44.77|17
1655263270000|2022-06-15 03:21:10|45.48|44.78|45.49|44.79|45.49|44.79|45.47|44.77|10
1655263280000|2022-06-15 03:21:20|45.48|44.78|45.48|44.78|45.49|44.79|45.48|44.78|5
1655263290000|2022-06-15 03:21:30|45.49|44.79|45.48|44.78|45.5|44.8|45.48|44.78|10
1655263300000|2022-06-15 03:21:40|45.49|44.79|45.48|44.78|45.5|44.8|45.47|44.77|13
1655263310000|2022-06-15 03:21:50|45.49|44.79|45.5|44.8|45.51|44.81|45.48|44.78|17
1655263320000|2022-06-15 03:22:00|45.49|44.79|45.48|44.78|45.5|44.8|45.47|44.77|13
1655263330000|2022-06-15 03:22:10|45.49|44.79|45.45|44.75|45.49|44.79|45.45|44.75|17
1655263340000|2022-06-15 03:22:20|45.46|44.76|45.47|44.77|45.48|44.78|45.45|44.75|15
1655263350000|2022-06-15 03:22:30|45.46|44.76|45.39|44.69|45.47|44.77|45.39|44.69|26
1655263360000|2022-06-15 03:22:40|45.41|44.71|45.43|44.73|45.43|44.73|45.38|44.68|24
1655263370000|2022-06-15 03:22:50|45.44|44.74|45.46|44.76|45.5|44.8|45.43|44.73|16
1655263380000|2022-06-15 03:23:00|45.47|44.77|45.48|44.78|45.48|44.78|45.46|44.76|8
1655263390000|2022-06-15 03:23:10|45.47|44.77|45.43|44.73|45.47|44.77|45.42|44.72|22
1655263400000|2022-06-15 03:23:20|45.44|44.74|45.42|44.72|45.44|44.74|45.41|44.71|14
1655263410000|2022-06-15 03:23:30|45.43|44.73|45.53|44.83|45.56|44.86|45.42|44.72|27
1655263420000|2022-06-15 03:23:40|45.55|44.85|45.55|44.85|45.57|44.87|45.52|44.82|13
1655263430000|2022-06-15 03:23:50|45.52|44.82|45.52|44.82|45.55|44.85|45.49|44.79|21
1655263440000|2022-06-15 03:24:00|45.49|44.79|45.49|44.79|45.53|44.83|45.48|44.78|14
1655263450000|2022-06-15 03:24:10|45.5|44.8|45.47|44.77|45.52|44.82|45.43|44.73|26
1655263460000|2022-06-15 03:24:20|45.48|44.78|45.45|44.75|45.49|44.79|45.45|44.75|16
1655263470000|2022-06-15 03:24:30|45.44|44.74|45.46|44.76|45.48|44.78|45.44|44.74|18
1655263480000|2022-06-15 03:24:40|45.45|44.75|45.41|44.71|45.47|44.77|45.39|44.69|21
1655263490000|2022-06-15 03:24:50|45.43|44.73|45.41|44.71|45.44|44.74|45.41|44.71|20
1655263500000|2022-06-15 03:25:00|45.42|44.72|45.39|44.69|45.43|44.73|45.38|44.68|27
1655263510000|2022-06-15 03:25:10|45.36|44.66|45.26|44.56|45.37|44.67|45.23|44.53|20
1655263520000|2022-06-15 03:25:20|45.25|44.55|45.23|44.53|45.3|44.6|45.23|44.53|21
1655263530000|2022-06-15 03:25:30|45.22|44.52|45.2|44.5|45.22|44.52|45.2|44.5|16
1655263540000|2022-06-15 03:25:40|45.21|44.51|45.26|44.56|45.26|44.56|45.2|44.5|19
1655263550000|2022-06-15 03:25:50|45.25|44.55|45.29|44.59|45.3|44.6|45.24|44.54|22
1655263560000|2022-06-15 03:26:00|45.28|44.58|45.23|44.53|45.31|44.61|45.22|44.52|25
1655263570000|2022-06-15 03:26:10|45.22|44.52|45.24|44.54|45.27|44.57|45.22|44.52|16
1655263580000|2022-06-15 03:26:20|45.25|44.55|45.26|44.56|45.27|44.57|45.24|44.54|10
1655263590000|2022-06-15 03:26:30|45.27|44.57|45.28|44.58|45.29|44.59|45.25|44.55|10
1655263600000|2022-06-15 03:26:40|45.29|44.59|45.29|44.59|45.34|44.64|45.28|44.58|18
1655263610000|2022-06-15 03:26:50|45.3|44.6|45.28|44.58|45.3|44.6|45.26|44.56|12
1655263620000|2022-06-15 03:27:00|45.27|44.57|45.28|44.58|45.31|44.61|45.27|44.57|16
1655263630000|2022-06-15 03:27:10|45.3|44.6|45.27|44.57|45.33|44.63|45.27|44.57|25
1655263640000|2022-06-15 03:27:20|45.28|44.58|45.28|44.58|45.29|44.59|45.26|44.56|9
1655263650000|2022-06-15 03:27:30|45.29|44.59|45.26|44.56|45.3|44.6|45.26|44.56|17
1655263660000|2022-06-15 03:27:40|45.27|44.57|45.26|44.56|45.29|44.59|45.25|44.55|18
1655263670000|2022-06-15 03:27:50|45.28|44.58|45.29|44.59|45.3|44.6|45.27|44.57|14
1655263680000|2022-06-15 03:28:00|45.28|44.58|45.28|44.58|45.29|44.59|45.26|44.56|13
1655263690000|2022-06-15 03:28:10|45.29|44.59|45.28|44.58|45.29|44.59|45.23|44.53|17
1655263700000|2022-06-15 03:28:20|45.26|44.56|45.29|44.59|45.29|44.59|45.23|44.53|19
1655263710000|2022-06-15 03:28:30|45.28|44.58|45.28|44.58|45.29|44.59|45.24|44.54|21
1655263720000|2022-06-15 03:28:40|45.29|44.59|45.29|44.59|45.3|44.6|45.28|44.58|14
1655263730000|2022-06-15 03:28:50|45.28|44.58|45.31|44.61|45.32|44.62|45.26|44.56|13
1655263740000|2022-06-15 03:29:00|45.3|44.6|45.37|44.67|45.39|44.69|45.3|44.6|15
1655263750000|2022-06-15 03:29:10|45.38|44.68|45.37|44.67|45.4|44.7|45.35|44.65|20
1655263760000|2022-06-15 03:29:20|45.38|44.68|45.37|44.67|45.39|44.69|45.36|44.66|20
1655263770000|2022-06-15 03:29:30|45.36|44.66|45.37|44.67|45.39|44.69|45.36|44.66|20
1655263780000|2022-06-15 03:29:40|45.38|44.68|45.37|44.67|45.39|44.69|45.37|44.67|17
1655263790000|2022-06-15 03:29:50|45.38|44.68|45.4|44.7|45.41|44.71|45.37|44.67|8
1655263800000|2022-06-15 03:30:00|45.41|44.71|45.32|44.62|45.41|44.71|45.3|44.6|23
1655263810000|2022-06-15 03:30:10|45.33|44.63|45.31|44.61|45.35|44.65|45.3|44.6|19
1655263820000|2022-06-15 03:30:20|45.32|44.62|45.32|44.62|45.34|44.64|45.31|44.61|17
1655263830000|2022-06-15 03:30:30|45.33|44.63|45.33|44.63|45.38|44.68|45.31|44.61|25
1655263840000|2022-06-15 03:30:40|45.34|44.64|45.33|44.63|45.36|44.66|45.32|44.62|17
1655263850000|2022-06-15 03:30:50|45.32|44.62|45.33|44.63|45.35|44.65|45.32|44.62|10
1655263860000|2022-06-15 03:31:00|45.32|44.62|45.33|44.63|45.35|44.65|45.32|44.62|10
1655263870000|2022-06-15 03:31:10|45.32|44.62|45.34|44.64|45.36|44.66|45.3|44.6|21
1655263880000|2022-06-15 03:31:20|45.33|44.63|45.33|44.63|45.36|44.66|45.29|44.59|17
1655263890000|2022-06-15 03:31:30|45.28|44.58|45.33|44.63|45.34|44.64|45.28|44.58|16
1655263900000|2022-06-15 03:31:40|45.35|44.65|45.28|44.58|45.35|44.65|45.28|44.58|18
1655263910000|2022-06-15 03:31:50|45.31|44.61|45.26|44.56|45.32|44.62|45.26|44.56|19
1655263920000|2022-06-15 03:32:00|45.24|44.54|45.27|44.57|45.3|44.6|45.24|44.54|20
1655263930000|2022-06-15 03:32:10|45.3|44.6|45.29|44.59|45.3|44.6|45.26|44.56|15
1655263940000|2022-06-15 03:32:20|45.26|44.56|45.29|44.59|45.3|44.6|45.25|44.55|22
1655263950000|2022-06-15 03:32:30|45.28|44.58|45.27|44.57|45.32|44.62|45.26|44.56|17
1655263960000|2022-06-15 03:32:40|45.29|44.59|45.31|44.61|45.33|44.63|45.27|44.57|19
1655263970000|2022-06-15 03:32:50|45.3|44.6|45.31|44.61|45.33|44.63|45.29|44.59|19
1655263980000|2022-06-15 03:33:00|45.32|44.62|45.31|44.61|45.34|44.64|45.3|44.6|19
1655263990000|2022-06-15 03:33:10|45.36|44.66|45.32|44.62|45.36|44.66|45.3|44.6|20
1655264000000|2022-06-15 03:33:20|45.31|44.61|45.29|44.59|45.33|44.63|45.29|44.59|25
1655264010000|2022-06-15 03:33:30|45.31|44.61|45.29|44.59|45.32|44.62|45.28|44.58|23
1655264020000|2022-06-15 03:33:40|45.3|44.6|45.34|44.64|45.35|44.65|45.3|44.6|19
1655264030000|2022-06-15 03:33:50|45.36|44.66|45.38|44.68|45.38|44.68|45.34|44.64|4
1655264040000|2022-06-15 03:34:00|45.37|44.67|45.35|44.65|45.4|44.7|45.34|44.64|22
1655264050000|2022-06-15 03:34:10|45.38|44.68|45.34|44.64|45.39|44.69|45.33|44.63|18
1655264060000|2022-06-15 03:34:20|45.33|44.63|45.36|44.66|45.37|44.67|45.32|44.62|18
1655264070000|2022-06-15 03:34:30|45.33|44.63|45.34|44.64|45.37|44.67|45.33|44.63|22
1655264080000|2022-06-15 03:34:40|45.33|44.63|45.37|44.67|45.37|44.67|45.33|44.63|19
1655264090000|2022-06-15 03:34:50|45.34|44.64|45.34|44.64|45.38|44.68|45.34|44.64|18
1655264100000|2022-06-15 03:35:00|45.37|44.67|45.33|44.63|45.37|44.67|45.33|44.63|7
1655264110000|2022-06-15 03:35:10|45.36|44.66|45.32|44.62|45.37|44.67|45.32|44.62|17
1655264120000|2022-06-15 03:35:20|45.34|44.64|45.31|44.61|45.35|44.65|45.3|44.6|15
1655264130000|2022-06-15 03:35:30|45.33|44.63|45.18|44.48|45.34|44.64|45.15|44.45|25
1655264140000|2022-06-15 03:35:40|45.19|44.49|45.19|44.49|45.2|44.5|45.18|44.48|10
1655264150000|2022-06-15 03:35:50|45.17|44.47|45.14|44.44|45.17|44.47|45.13|44.43|17
1655264160000|2022-06-15 03:36:00|45.13|44.43|45.09|44.39|45.15|44.45|45.09|44.39|18
1655264170000|2022-06-15 03:36:10|45.1|44.4|45.09|44.39|45.11|44.41|45.06|44.36|19
1655264180000|2022-06-15 03:36:20|45.08|44.38|45.11|44.41|45.11|44.41|45.08|44.38|8
1655264190000|2022-06-15 03:36:30|45.1|44.4|45.11|44.41|45.14|44.44|45.1|44.4|13
1655264200000|2022-06-15 03:36:40|45.1|44.4|45.11|44.41|45.13|44.43|45.09|44.39|16
1655264210000|2022-06-15 03:36:50|45.12|44.42|45.12|44.42|45.12|44.42|45.11|44.41|5
1655264220000|2022-06-15 03:37:00|45.11|44.41|45.11|44.41|45.12|44.42|45.11|44.41|9
1655264230000|2022-06-15 03:37:10|45.1|44.4|45.12|44.42|45.15|44.45|45.1|44.4|21
1655264240000|2022-06-15 03:37:20|45.13|44.43|45.13|44.43|45.16|44.46|45.12|44.42|13
1655264250000|2022-06-15 03:37:30|45.12|44.42|45.11|44.41|45.14|44.44|45.09|44.39|17
1655264260000|2022-06-15 03:37:40|45.12|44.42|45.13|44.43|45.13|44.43|45.1|44.4|14
1655264270000|2022-06-15 03:37:50|45.11|44.41|45.11|44.41|45.16|44.46|45.09|44.39|22
1655264280000|2022-06-15 03:38:00|45.12|44.42|45.12|44.42|45.13|44.43|45.08|44.38|15
1655264290000|2022-06-15 03:38:10|45.13|44.43|45.24|44.54|45.24|44.54|45.12|44.42|14
1655264300000|2022-06-15 03:38:20|45.26|44.56|45.29|44.59|45.29|44.59|45.25|44.55|23
1655264310000|2022-06-15 03:38:30|45.26|44.56|45.21|44.51|45.28|44.58|45.21|44.51|21
1655264320000|2022-06-15 03:38:40|45.23|44.53|45.2|44.5|45.25|44.55|45.18|44.48|28
1655264330000|2022-06-15 03:38:50|45.23|44.53|45.29|44.59|45.31|44.61|45.19|44.49|16
1655264340000|2022-06-15 03:39:00|45.28|44.58|45.27|44.57|45.3|44.6|45.21|44.51|24
1655264350000|2022-06-15 03:39:10|45.24|44.54|45.27|44.57|45.3|44.6|45.24|44.54|17
1655264360000|2022-06-15 03:39:20|45.3|44.6|45.29|44.59|45.33|44.63|45.25|44.55|24
1655264370000|2022-06-15 03:39:30|45.28|44.58|45.28|44.58|45.3|44.6|45.26|44.56|14
1655264380000|2022-06-15 03:39:40|45.3|44.6|45.29|44.59|45.32|44.62|45.27|44.57|20
1655264390000|2022-06-15 03:39:50|45.28|44.58|45.29|44.59|45.31|44.61|45.28|44.58|18
1655264400000|2022-06-15 03:40:00|45.3|44.6|45.28|44.58|45.31|44.61|45.25|44.55|18
1655264410000|2022-06-15 03:40:10|45.27|44.57|45.29|44.59|45.3|44.6|45.27|44.57|10
1655264420000|2022-06-15 03:40:20|45.28|44.58|45.3|44.6|45.33|44.63|45.28|44.58|18
1655264430000|2022-06-15 03:40:30|45.31|44.61|45.29|44.59|45.32|44.62|45.28|44.58|26
1655264440000|2022-06-15 03:40:40|45.3|44.6|45.29|44.59|45.32|44.62|45.29|44.59|15
1655264450000|2022-06-15 03:40:50|45.31|44.61|45.31|44.61|45.32|44.62|45.29|44.59|13
1655264460000|2022-06-15 03:41:00|45.3|44.6|45.3|44.6|45.31|44.61|45.28|44.58|22
1655264470000|2022-06-15 03:41:10|45.28|44.58|45.3|44.6|45.32|44.62|45.27|44.57|21
1655264480000|2022-06-15 03:41:20|45.29|44.59|45.3|44.6|45.33|44.63|45.28|44.58|18
1655264490000|2022-06-15 03:41:30|45.29|44.59|45.28|44.58|45.3|44.6|45.22|44.52|21
1655264500000|2022-06-15 03:41:40|45.27|44.57|45.28|44.58|45.29|44.59|45.26|44.56|15
1655264510000|2022-06-15 03:41:50|45.29|44.59|45.27|44.57|45.29|44.59|45.27|44.57|14
1655264520000|2022-06-15 03:42:00|45.28|44.58|45.26|44.56|45.29|44.59|45.26|44.56|9
1655264530000|2022-06-15 03:42:10|45.27|44.57|45.28|44.58|45.3|44.6|45.27|44.57|9
1655264540000|2022-06-15 03:42:20|45.29|44.59|45.29|44.59|45.3|44.6|45.27|44.57|6
1655264550000|2022-06-15 03:42:30|45.28|44.58|45.28|44.58|45.31|44.61|45.28|44.58|17
1655264560000|2022-06-15 03:42:40|45.3|44.6|45.26|44.56|45.33|44.63|45.26|44.56|19
1655264570000|2022-06-15 03:42:50|45.28|44.58|45.28|44.58|45.3|44.6|45.24|44.54|18
1655264580000|2022-06-15 03:43:00|45.27|44.57|45.25|44.55|45.3|44.6|45.22|44.52|18
1655264590000|2022-06-15 03:43:10|45.27|44.57|45.25|44.55|45.27|44.57|45.22|44.52|23
1655264600000|2022-06-15 03:43:20|45.26|44.56|45.26|44.56|45.26|44.56|45.22|44.52|16
1655264610000|2022-06-15 03:43:30|45.25|44.55|45.24|44.54|45.28|44.58|45.19|44.49|16
1655264620000|2022-06-15 03:43:40|45.2|44.5|45.22|44.52|45.25|44.55|45.2|44.5|18
1655264630000|2022-06-15 03:43:50|45.24|44.54|45.25|44.55|45.26|44.56|45.22|44.52|16
1655264640000|2022-06-15 03:44:00|45.24|44.54|45.26|44.56|45.26|44.56|45.24|44.54|8
1655264650000|2022-06-15 03:44:10|45.23|44.53|45.15|44.45|45.3|44.6|45.11|44.41|32
1655264660000|2022-06-15 03:44:20|45.16|44.46|45.16|44.46|45.21|44.51|45.13|44.43|23
1655264670000|2022-06-15 03:44:30|45.17|44.47|45.2|44.5|45.21|44.51|45.16|44.46|19
1655264680000|2022-06-15 03:44:40|45.18|44.48|45.08|44.38|45.18|44.48|45.08|44.38|20
1655264690000|2022-06-15 03:44:50|45.09|44.39|45.06|44.36|45.09|44.39|45.05|44.35|20
1655264700000|2022-06-15 03:45:00|45.07|44.37|45.08|44.38|45.11|44.41|45.06|44.36|25
1655264710000|2022-06-15 03:45:10|45.07|44.37|45.14|44.44|45.18|44.48|45.07|44.37|24
1655264720000|2022-06-15 03:45:20|45.13|44.43|45.12|44.42|45.18|44.48|45.12|44.42|24
1655264730000|2022-06-15 03:45:30|45.13|44.43|45.18|44.48|45.18|44.48|45.12|44.42|20
1655264740000|2022-06-15 03:45:40|45.17|44.47|45.12|44.42|45.18|44.48|45.12|44.42|16
1655264750000|2022-06-15 03:45:50|45.13|44.43|45.14|44.44|45.16|44.46|45.12|44.42|16
1655264760000|2022-06-15 03:46:00|45.12|44.42|45.13|44.43|45.13|44.43|45.12|44.42|4
1655264770000|2022-06-15 03:46:10|45.14|44.44|45.15|44.45|45.19|44.49|45.14|44.44|19
1655264780000|2022-06-15 03:46:20|45.18|44.48|45.2|44.5|45.21|44.51|45.14|44.44|15
1655264790000|2022-06-15 03:46:30|45.17|44.47|45.18|44.48|45.2|44.5|45.14|44.44|17
1655264800000|2022-06-15 03:46:40|45.16|44.46|45.15|44.45|45.2|44.5|45.15|44.45|15
1655264810000|2022-06-15 03:46:50|45.16|44.46|45.16|44.46|45.21|44.51|45.15|44.45|20
1655264820000|2022-06-15 03:47:00|45.15|44.45|45.18|44.48|45.19|44.49|45.14|44.44|15
1655264830000|2022-06-15 03:47:10|45.19|44.49|45.18|44.48|45.19|44.49|45.15|44.45|19
1655264840000|2022-06-15 03:47:20|45.16|44.46|45.16|44.46|45.2|44.5|45.15|44.45|24
1655264850000|2022-06-15 03:47:30|45.18|44.48|45.22|44.52|45.22|44.52|45.16|44.46|13
1655264860000|2022-06-15 03:47:40|45.21|44.51|45.23|44.53|45.25|44.55|45.19|44.49|20
1655264870000|2022-06-15 03:47:50|45.22|44.52|45.19|44.49|45.24|44.54|45.17|44.47|32
1655264880000|2022-06-15 03:48:00|45.18|44.48|45.18|44.48|45.19|44.49|45.17|44.47|7
1655264890000|2022-06-15 03:48:10|45.17|44.47|45.15|44.45|45.17|44.47|45.13|44.43|16
1655264900000|2022-06-15 03:48:20|45.13|44.43|45.17|44.47|45.2|44.5|45.13|44.43|18
1655264910000|2022-06-15 03:48:30|45.16|44.46|45.15|44.45|45.2|44.5|45.15|44.45|22
1655264920000|2022-06-15 03:48:40|45.16|44.46|45.15|44.45|45.19|44.49|45.15|44.45|17
1655264930000|2022-06-15 03:48:50|45.16|44.46|45.15|44.45|45.2|44.5|45.15|44.45|20
1655264940000|2022-06-15 03:49:00|45.16|44.46|45.2|44.5|45.24|44.54|45.15|44.45|21
1655264950000|2022-06-15 03:49:10|45.19|44.49|45.23|44.53|45.23|44.53|45.19|44.49|21
1655264960000|2022-06-15 03:49:20|45.21|44.51|45.22|44.52|45.24|44.54|45.2|44.5|21
1655264970000|2022-06-15 03:49:30|45.21|44.51|45.21|44.51|45.24|44.54|45.18|44.48|21
1655264980000|2022-06-15 03:49:40|45.2|44.5|45.22|44.52|45.24|44.54|45.2|44.5|21
1655264990000|2022-06-15 03:49:50|45.2|44.5|45.22|44.52|45.24|44.54|45.2|44.5|21
1655265000000|2022-06-15 03:50:00|45.2|44.5|45.22|44.52|45.29|44.59|45.2|44.5|26
1655265010000|2022-06-15 03:50:10|45.23|44.53|45.21|44.51|45.24|44.54|45.21|44.51|15
1655265020000|2022-06-15 03:50:20|45.23|44.53|45.24|44.54|45.25|44.55|45.2|44.5|20
1655265030000|2022-06-15 03:50:30|45.23|44.53|45.22|44.52|45.26|44.56|45.2|44.5|28
1655265040000|2022-06-15 03:50:40|45.21|44.51|45.31|44.61|45.37|44.67|45.21|44.51|27
1655265050000|2022-06-15 03:50:50|45.33|44.63|45.34|44.64|45.36|44.66|45.3|44.6|22
1655265060000|2022-06-15 03:51:00|45.31|44.61|45.25|44.55|45.36|44.66|45.25|44.55|27
1655265070000|2022-06-15 03:51:10|45.24|44.54|45.28|44.58|45.32|44.62|45.23|44.53|25
1655265080000|2022-06-15 03:51:20|45.25|44.55|45.29|44.59|45.33|44.63|45.25|44.55|18
1655265090000|2022-06-15 03:51:30|45.34|44.64|45.31|44.61|45.37|44.67|45.3|44.6|21
1655265100000|2022-06-15 03:51:40|45.3|44.6|45.34|44.64|45.36|44.66|45.29|44.59|20
1655265110000|2022-06-15 03:51:50|45.32|44.62|45.29|44.59|45.35|44.65|45.29|44.59|21
1655265120000|2022-06-15 03:52:00|45.35|44.65|45.36|44.66|45.36|44.66|45.35|44.65|2
1655265130000|2022-06-15 03:52:10|45.34|44.64|45.27|44.57|45.35|44.65|45.25|44.55|20
1655265140000|2022-06-15 03:52:20|45.3|44.6|45.3|44.6|45.32|44.62|45.25|44.55|21
1655265150000|2022-06-15 03:52:30|45.25|44.55|45.29|44.59|45.3|44.6|45.24|44.54|19
1655265160000|2022-06-15 03:52:40|45.24|44.54|45.29|44.59|45.29|44.59|45.23|44.53|12
1655265170000|2022-06-15 03:52:50|45.28|44.58|45.24|44.54|45.28|44.58|45.23|44.53|6
1655265180000|2022-06-15 03:53:00|45.23|44.53|45.28|44.58|45.29|44.59|45.23|44.53|18
1655265190000|2022-06-15 03:53:10|45.24|44.54|45.27|44.57|45.29|44.59|45.24|44.54|14
1655265200000|2022-06-15 03:53:20|45.28|44.58|45.27|44.57|45.3|44.6|45.25|44.55|11
1655265210000|2022-06-15 03:53:30|45.33|44.63|45.29|44.59|45.33|44.63|45.24|44.54|20
1655265220000|2022-06-15 03:53:40|45.3|44.6|45.29|44.59|45.3|44.6|45.25|44.55|14
1655265230000|2022-06-15 03:53:50|45.26|44.56|45.28|44.58|45.31|44.61|45.23|44.53|24
1655265240000|2022-06-15 03:54:00|45.27|44.57|45.28|44.58|45.3|44.6|45.23|44.53|15
1655265250000|2022-06-15 03:54:10|45.27|44.57|45.27|44.57|45.28|44.58|45.24|44.54|9
1655265260000|2022-06-15 03:54:20|45.28|44.58|45.23|44.53|45.3|44.6|45.23|44.53|17
1655265270000|2022-06-15 03:54:30|45.26|44.56|45.23|44.53|45.26|44.56|45.2|44.5|20
1655265280000|2022-06-15 03:54:40|45.22|44.52|45.24|44.54|45.29|44.59|45.22|44.52|22
1655265290000|2022-06-15 03:54:50|45.26|44.56|45.25|44.55|45.29|44.59|45.23|44.53|19
1655265300000|2022-06-15 03:55:00|45.28|44.58|45.23|44.53|45.29|44.59|45.22|44.52|22
1655265310000|2022-06-15 03:55:10|45.22|44.52|45.24|44.54|45.26|44.56|45.22|44.52|20
1655265320000|2022-06-15 03:55:20|45.23|44.53|45.23|44.53|45.24|44.54|45.21|44.51|17
1655265330000|2022-06-15 03:55:30|45.22|44.52|45.23|44.53|45.24|44.54|45.21|44.51|22
1655265340000|2022-06-15 03:55:40|45.24|44.54|45.23|44.53|45.24|44.54|45.22|44.52|15
1655265350000|2022-06-15 03:55:50|45.22|44.52|45.24|44.54|45.24|44.54|45.22|44.52|11
1655265360000|2022-06-15 03:56:00|45.23|44.53|45.24|44.54|45.29|44.59|45.22|44.52|11
1655265370000|2022-06-15 03:56:10|45.22|44.52|45.21|44.51|45.24|44.54|45.19|44.49|20
1655265380000|2022-06-15 03:56:20|45.23|44.53|45.22|44.52|45.26|44.56|45.21|44.51|17
1655265390000|2022-06-15 03:56:30|45.23|44.53|45.22|44.52|45.23|44.53|45.2|44.5|10
1655265400000|2022-06-15 03:56:40|45.23|44.53|45.22|44.52|45.23|44.53|45.18|44.48|12
1655265410000|2022-06-15 03:56:50|45.21|44.51|45.23|44.53|45.24|44.54|45.19|44.49|16
1655265420000|2022-06-15 03:57:00|45.2|44.5|45.24|44.54|45.24|44.54|45.18|44.48|14
1655265430000|2022-06-15 03:57:10|45.22|44.52|45.16|44.46|45.22|44.52|45.14|44.44|23
1655265440000|2022-06-15 03:57:20|45.15|44.45|45.16|44.46|45.16|44.46|45.13|44.43|25
1655265450000|2022-06-15 03:57:30|45.15|44.45|45.09|44.39|45.16|44.46|45.08|44.38|23
1655265460000|2022-06-15 03:57:40|45.1|44.4|45.13|44.43|45.16|44.46|45.09|44.39|24
1655265470000|2022-06-15 03:57:50|45.12|44.42|45.13|44.43|45.14|44.44|45.07|44.37|26
1655265480000|2022-06-15 03:58:00|45.1|44.4|45.04|44.34|45.12|44.42|45.02|44.32|25
1655265490000|2022-06-15 03:58:10|45.02|44.32|45.03|44.33|45.07|44.37|45|44.3|23
1655265500000|2022-06-15 03:58:20|45.02|44.32|45.04|44.34|45.05|44.35|44.99|44.29|25
1655265510000|2022-06-15 03:58:30|45.02|44.32|45.07|44.37|45.07|44.37|45|44.3|20
1655265520000|2022-06-15 03:58:40|45.06|44.36|45.07|44.37|45.07|44.37|44.99|44.29|26
1655265530000|2022-06-15 03:58:50|45.05|44.35|45.05|44.35|45.07|44.37|44.99|44.29|29
1655265540000|2022-06-15 03:59:00|45|44.3|45.02|44.32|45.07|44.37|44.98|44.28|26
1655265550000|2022-06-15 03:59:10|44.98|44.28|45.07|44.37|45.08|44.38|44.98|44.28|29
1655265560000|2022-06-15 03:59:20|45.01|44.31|45.01|44.31|45.03|44.33|44.97|44.27|21
1655265570000|2022-06-15 03:59:30|44.98|44.28|45.04|44.34|45.04|44.34|44.98|44.28|16
1655265580000|2022-06-15 03:59:40|45.07|44.37|45.05|44.35|45.08|44.38|45.02|44.32|20
1655265590000|2022-06-15 03:59:50|45.09|44.39|45.07|44.37|45.1|44.4|45.03|44.33|18
1655265600000|2022-06-15 04:00:00|45.04|44.34|45.06|44.36|45.09|44.39|45.02|44.32|27
1655265610000|2022-06-15 04:00:10|45.03|44.33|45.09|44.39|45.09|44.39|45.03|44.33|19
1655265620000|2022-06-15 04:00:20|45.1|44.4|45.08|44.38|45.12|44.42|45.03|44.33|25
1655265630000|2022-06-15 04:00:30|45.09|44.39|45.11|44.41|45.11|44.41|45.04|44.34|18
1655265640000|2022-06-15 04:00:40|45.06|44.36|45.09|44.39|45.1|44.4|45.04|44.34|19
1655265650000|2022-06-15 04:00:50|45.08|44.38|45.06|44.36|45.09|44.39|45.01|44.31|20
1655265660000|2022-06-15 04:01:00|45.05|44.35|44.98|44.28|45.08|44.38|44.98|44.28|20
1655265670000|2022-06-15 04:01:10|44.97|44.27|44.91|44.21|44.99|44.29|44.91|44.21|25
1655265680000|2022-06-15 04:01:20|44.92|44.22|44.95|44.25|44.97|44.27|44.91|44.21|23
1655265690000|2022-06-15 04:01:30|44.94|44.24|44.94|44.24|44.97|44.27|44.92|44.22|20
1655265700000|2022-06-15 04:01:40|44.96|44.26|44.9|44.2|44.96|44.26|44.87|44.17|25
1655265710000|2022-06-15 04:01:50|44.87|44.17|44.88|44.18|44.9|44.2|44.86|44.16|22
1655265720000|2022-06-15 04:02:00|44.86|44.16|44.85|44.15|44.9|44.2|44.84|44.14|19
1655265730000|2022-06-15 04:02:10|44.86|44.16|44.88|44.18|44.88|44.18|44.81|44.11|25
1655265740000|2022-06-15 04:02:20|44.87|44.17|44.84|44.14|44.87|44.17|44.84|44.14|21
1655265750000|2022-06-15 04:02:30|44.83|44.13|44.87|44.17|44.87|44.17|44.78|44.08|27
1655265760000|2022-06-15 04:02:40|44.8|44.1|44.84|44.14|44.85|44.15|44.78|44.08|22
1655265770000|2022-06-15 04:02:50|44.85|44.15|44.83|44.13|44.87|44.17|44.81|44.11|25
1655265780000|2022-06-15 04:03:00|44.82|44.12|44.83|44.13|44.87|44.17|44.77|44.07|18
1655265790000|2022-06-15 04:03:10|44.82|44.12|44.79|44.09|44.86|44.16|44.76|44.06|18
1655265800000|2022-06-15 04:03:20|44.77|44.07|44.81|44.11|44.84|44.14|44.76|44.06|15
1655265810000|2022-06-15 04:03:30|44.8|44.1|44.78|44.08|44.83|44.13|44.76|44.06|15
1655265820000|2022-06-15 04:03:40|44.76|44.06|44.75|44.05|44.83|44.13|44.74|44.04|26
1655265830000|2022-06-15 04:03:50|44.78|44.08|44.75|44.05|44.82|44.12|44.74|44.04|26
1655265840000|2022-06-15 04:04:00|44.72|44.02|44.79|44.09|44.79|44.09|44.72|44.02|23
1655265850000|2022-06-15 04:04:10|44.73|44.03|44.81|44.11|44.81|44.11|44.73|44.03|20
1655265860000|2022-06-15 04:04:20|44.79|44.09|44.74|44.04|44.81|44.11|44.73|44.03|18
1655265870000|2022-06-15 04:04:30|44.78|44.08|44.76|44.06|44.79|44.09|44.71|44.01|25
1655265880000|2022-06-15 04:04:40|44.72|44.02|44.75|44.05|44.76|44.06|44.71|44.01|21
1655265890000|2022-06-15 04:04:50|44.72|44.02|44.75|44.05|44.75|44.05|44.69|43.99|26
1655265900000|2022-06-15 04:05:00|44.72|44.02|44.73|44.03|44.76|44.06|44.71|44.01|22
1655265910000|2022-06-15 04:05:10|44.72|44.02|44.73|44.03|44.75|44.05|44.71|44.01|19
1655265920000|2022-06-15 04:05:20|44.75|44.05|44.66|43.96|44.75|44.05|44.6|43.9|21
1655265930000|2022-06-15 04:05:30|44.64|43.94|44.61|43.91|44.66|43.96|44.59|43.89|23
1655265940000|2022-06-15 04:05:40|44.6|43.9|44.6|43.9|44.61|43.91|44.58|43.88|16
1655265950000|2022-06-15 04:05:50|44.65|43.95|44.63|43.93|44.66|43.96|44.6|43.9|26
1655265960000|2022-06-15 04:06:00|44.62|43.92|44.57|43.87|44.65|43.95|44.56|43.86|19
1655265970000|2022-06-15 04:06:10|44.58|43.88|44.56|43.86|44.58|43.88|44.53|43.83|23
1655265980000|2022-06-15 04:06:20|44.55|43.85|44.47|43.77|44.57|43.87|44.47|43.77|27
1655265990000|2022-06-15 04:06:30|44.48|43.78|44.5|43.8|44.52|43.82|44.4|43.7|25
1655266000000|2022-06-15 04:06:40|44.52|43.82|44.44|43.74|44.52|43.82|44.43|43.73|22
1655266010000|2022-06-15 04:06:50|44.46|43.76|44.52|43.82|44.53|43.83|44.44|43.74|21
1655266020000|2022-06-15 04:07:00|44.5|43.8|44.54|43.84|44.54|43.84|44.47|43.77|23
1655266030000|2022-06-15 04:07:10|44.55|43.85|44.61|43.91|44.65|43.95|44.54|43.84|27
1655266040000|2022-06-15 04:07:20|44.59|43.89|44.6|43.9|44.61|43.91|44.58|43.88|18
1655266050000|2022-06-15 04:07:30|44.59|43.89|44.61|43.91|44.62|43.92|44.59|43.89|18
1655266060000|2022-06-15 04:07:40|44.63|43.93|44.59|43.89|44.66|43.96|44.58|43.88|24
1655266070000|2022-06-15 04:07:50|44.58|43.88|44.59|43.89|44.59|43.89|44.57|43.87|13
1655266080000|2022-06-15 04:08:00|44.58|43.88|44.61|43.91|44.63|43.93|44.57|43.87|22
1655266090000|2022-06-15 04:08:10|44.6|43.9|44.61|43.91|44.62|43.92|44.59|43.89|17
1655266100000|2022-06-15 04:08:20|44.6|43.9|44.5|43.8|44.61|43.91|44.48|43.78|21
1655266110000|2022-06-15 04:08:30|44.51|43.81|44.48|43.78|44.55|43.85|44.48|43.78|16
1655266120000|2022-06-15 04:08:40|44.47|43.77|44.47|43.77|44.48|43.78|44.45|43.75|23
1655266130000|2022-06-15 04:08:50|44.46|43.76|44.46|43.76|44.48|43.78|44.45|43.75|14
1655266140000|2022-06-15 04:09:00|44.47|43.77|44.48|43.78|44.49|43.79|44.46|43.76|11
1655266150000|2022-06-15 04:09:10|44.49|43.79|44.5|43.8|44.5|43.8|44.47|43.77|17
1655266160000|2022-06-15 04:09:20|44.49|43.79|44.48|43.78|44.52|43.82|44.48|43.78|21
1655266170000|2022-06-15 04:09:30|44.49|43.79|44.47|43.77|44.52|43.82|44.43|43.73|26
1655266180000|2022-06-15 04:09:40|44.44|43.74|44.38|43.68|44.47|43.77|44.33|43.63|22
1655266190000|2022-06-15 04:09:50|44.4|43.7|44.35|43.65|44.4|43.7|44.33|43.63|23
1655266200000|2022-06-15 04:10:00|44.33|43.63|44.34|43.64|44.36|43.66|44.31|43.61|25
1655266210000|2022-06-15 04:10:10|44.32|43.62|44.28|43.58|44.33|43.63|44.26|43.56|18
1655266220000|2022-06-15 04:10:20|44.29|43.59|44.25|43.55|44.31|43.61|44.25|43.55|20
1655266230000|2022-06-15 04:10:30|44.26|43.56|44.24|43.54|44.28|43.58|44.23|43.53|12
1655266240000|2022-06-15 04:10:40|44.22|43.52|44.23|43.53|44.25|43.55|44.18|43.48|19
1655266250000|2022-06-15 04:10:50|44.24|43.54|44.21|43.51|44.25|43.55|44.2|43.5|15
1655266260000|2022-06-15 04:11:00|44.2|43.5|44.2|43.5|44.22|43.52|44.16|43.46|26
1655266270000|2022-06-15 04:11:10|44.19|43.49|44.15|43.45|44.23|43.53|44.14|43.44|23
1655266280000|2022-06-15 04:11:20|44.14|43.44|44.18|43.48|44.18|43.48|44.13|43.43|12
1655266290000|2022-06-15 04:11:30|44.17|43.47|44.18|43.48|44.19|43.49|44.14|43.44|16
1655266300000|2022-06-15 04:11:40|44.19|43.49|44.16|43.46|44.19|43.49|44.15|43.45|15
1655266310000|2022-06-15 04:11:50|44.17|43.47|44.14|43.44|44.17|43.47|44.13|43.43|11
1655266320000|2022-06-15 04:12:00|44.15|43.45|44.24|43.54|44.24|43.54|44.14|43.44|22
1655266330000|2022-06-15 04:12:10|44.23|43.53|44.2|43.5|44.26|43.56|44.2|43.5|20
1655266340000|2022-06-15 04:12:20|44.21|43.51|44.2|43.5|44.21|43.51|44.2|43.5|12
1655266350000|2022-06-15 04:12:30|44.21|43.51|44.17|43.47|44.21|43.51|44.13|43.43|22
1655266360000|2022-06-15 04:12:40|44.18|43.48|44.18|43.48|44.18|43.48|44.16|43.46|10
1655266370000|2022-06-15 04:12:50|44.17|43.47|44.18|43.48|44.2|43.5|44.16|43.46|18
1655266380000|2022-06-15 04:13:00|44.19|43.49|44.18|43.48|44.19|43.49|44.15|43.45|14
1655266390000|2022-06-15 04:13:10|44.19|43.49|44.1|43.4|44.2|43.5|44.1|43.4|20
1655266400000|2022-06-15 04:13:20|44.11|43.41|44.12|43.42|44.19|43.49|44.1|43.4|23
1655266410000|2022-06-15 04:13:30|44.13|43.43|44.1|43.4|44.16|43.46|44.1|43.4|24
1655266420000|2022-06-15 04:13:40|44.09|43.39|44.08|43.38|44.12|43.42|44.07|43.37|24
1655266430000|2022-06-15 04:13:50|44.09|43.39|44.13|43.43|44.13|43.43|44.01|43.31|23
1655266440000|2022-06-15 04:14:00|44.15|43.45|44.17|43.47|44.18|43.48|44.14|43.44|17
1655266450000|2022-06-15 04:14:10|44.16|43.46|44.23|43.53|44.23|43.53|44.16|43.46|16
1655266460000|2022-06-15 04:14:20|44.24|43.54|44.3|43.6|44.31|43.61|44.23|43.53|15
1655266470000|2022-06-15 04:14:30|44.29|43.59|44.38|43.68|44.38|43.68|44.29|43.59|17
1655266480000|2022-06-15 04:14:40|44.39|43.69|44.5|43.8|44.52|43.82|44.39|43.69|22
1655266490000|2022-06-15 04:14:50|44.49|43.79|44.66|43.96|44.66|43.96|44.49|43.79|20
1655266500000|2022-06-15 04:15:00|44.67|43.97|44.55|43.85|44.7|44|44.54|43.84|25
1655266510000|2022-06-15 04:15:10|44.57|43.87|44.68|43.98|44.68|43.98|44.52|43.82|32
1655266520000|2022-06-15 04:15:20|44.67|43.97|44.57|43.87|44.69|43.99|44.57|43.87|28
1655266530000|2022-06-15 04:15:30|44.55|43.85|44.47|43.77|44.58|43.88|44.45|43.75|23
1655266540000|2022-06-15 04:15:40|44.46|43.76|44.46|43.76|44.48|43.78|44.43|43.73|22
1655266550000|2022-06-15 04:15:50|44.48|43.78|44.4|43.7|44.48|43.78|44.39|43.69|21
1655266560000|2022-06-15 04:16:00|44.39|43.69|44.39|43.69|44.41|43.71|44.35|43.65|11
1655266570000|2022-06-15 04:16:10|44.4|43.7|44.35|43.65|44.4|43.7|44.33|43.63|23
1655266580000|2022-06-15 04:16:20|44.38|43.68|44.31|43.61|44.38|43.68|44.31|43.61|26
1655266590000|2022-06-15 04:16:30|44.32|43.62|44.36|43.66|44.38|43.68|44.32|43.62|22
1655266600000|2022-06-15 04:16:40|44.35|43.65|44.34|43.64|44.37|43.67|44.33|43.63|20
1655266610000|2022-06-15 04:16:50|44.32|43.62|44.34|43.64|44.34|43.64|44.31|43.61|21
1655266620000|2022-06-15 04:17:00|44.33|43.63|44.41|43.71|44.41|43.71|44.32|43.62|12
1655266630000|2022-06-15 04:17:10|44.42|43.72|44.47|43.77|44.48|43.78|44.42|43.72|19
1655266640000|2022-06-15 04:17:20|44.49|43.79|44.43|43.73|44.49|43.79|44.42|43.72|16
1655266650000|2022-06-15 04:17:30|44.42|43.72|44.49|43.79|44.52|43.82|44.42|43.72|20
1655266660000|2022-06-15 04:17:40|44.47|43.77|44.49|43.79|44.52|43.82|44.45|43.75|21
1655266670000|2022-06-15 04:17:50|44.46|43.76|44.48|43.78|44.49|43.79|44.45|43.75|22
1655266680000|2022-06-15 04:18:00|44.47|43.77|44.4|43.7|44.47|43.77|44.4|43.7|15
1655266690000|2022-06-15 04:18:10|44.41|43.71|44.45|43.75|44.46|43.76|44.41|43.71|16
1655266700000|2022-06-15 04:18:20|44.46|43.76|44.45|43.75|44.5|43.8|44.44|43.74|19
1655266710000|2022-06-15 04:18:30|44.47|43.77|44.44|43.74|44.47|43.77|44.44|43.74|14
1655266720000|2022-06-15 04:18:40|44.45|43.75|44.45|43.75|44.46|43.76|44.4|43.7|22
1655266730000|2022-06-15 04:18:50|44.46|43.76|44.46|43.76|44.46|43.76|44.45|43.75|11
1655266740000|2022-06-15 04:19:00|44.45|43.75|44.46|43.76|44.46|43.76|44.42|43.72|19
1655266750000|2022-06-15 04:19:10|44.47|43.77|44.46|43.76|44.48|43.78|44.43|43.73|20
1655266760000|2022-06-15 04:19:20|44.45|43.75|44.44|43.74|44.46|43.76|44.42|43.72|7
1655266770000|2022-06-15 04:19:30|44.45|43.75|44.44|43.74|44.46|43.76|44.43|43.73|8
1655266780000|2022-06-15 04:19:40|44.42|43.72|44.4|43.7|44.44|43.74|44.39|43.69|10
1655266790000|2022-06-15 04:19:50|44.41|43.71|44.39|43.69|44.41|43.71|44.38|43.68|15
1655266800000|2022-06-15 04:20:00|44.4|43.7|44.32|43.62|44.4|43.7|44.31|43.61|18
1655266810000|2022-06-15 04:20:10|44.31|43.61|44.27|43.57|44.32|43.62|44.27|43.57|24
1655266820000|2022-06-15 04:20:20|44.26|43.56|44.22|43.52|44.27|43.57|44.22|43.52|28
1655266830000|2022-06-15 04:20:30|44.23|43.53|44.17|43.47|44.23|43.53|44.11|43.41|27
1655266840000|2022-06-15 04:20:40|44.18|43.48|44.19|43.49|44.2|43.5|44.16|43.46|20
1655266850000|2022-06-15 04:20:50|44.13|43.43|44.15|43.45|44.18|43.48|44.13|43.43|17
1655266860000|2022-06-15 04:21:00|44.16|43.46|44.18|43.48|44.18|43.48|44.15|43.45|13
1655266870000|2022-06-15 04:21:10|44.17|43.47|44.09|43.39|44.17|43.47|44.07|43.37|17
1655266880000|2022-06-15 04:21:20|44.1|43.4|44.09|43.39|44.11|43.41|44.08|43.38|19
1655266890000|2022-06-15 04:21:30|44.11|43.41|44.04|43.34|44.13|43.43|44.04|43.34|21
1655266900000|2022-06-15 04:21:40|44.06|43.36|44.12|43.42|44.12|43.42|44.04|43.34|24
1655266910000|2022-06-15 04:21:50|44.13|43.43|44.24|43.54|44.24|43.54|44.13|43.43|16
1655266920000|2022-06-15 04:22:00|44.25|43.55|44.23|43.53|44.27|43.57|44.22|43.52|25
1655266930000|2022-06-15 04:22:10|44.24|43.54|44.17|43.47|44.24|43.54|44.15|43.45|24
1655266940000|2022-06-15 04:22:20|44.18|43.48|44.2|43.5|44.22|43.52|44.17|43.47|19
1655266950000|2022-06-15 04:22:30|44.21|43.51|44.19|43.49|44.23|43.53|44.19|43.49|21
1655266960000|2022-06-15 04:22:40|44.2|43.5|44.22|43.52|44.22|43.52|44.17|43.47|18
1655266970000|2022-06-15 04:22:50|44.19|43.49|44.21|43.51|44.21|43.51|44.17|43.47|13
1655266980000|2022-06-15 04:23:00|44.23|43.53|44.24|43.54|44.26|43.56|44.21|43.51|16
1655266990000|2022-06-15 04:23:10|44.23|43.53|44.21|43.51|44.24|43.54|44.2|43.5|17
1655267000000|2022-06-15 04:23:20|44.22|43.52|44.23|43.53|44.25|43.55|44.22|43.52|16
1655267010000|2022-06-15 04:23:30|44.24|43.54|44.22|43.52|44.24|43.54|44.19|43.49|19
1655267020000|2022-06-15 04:23:40|44.24|43.54|44.19|43.49|44.24|43.54|44.18|43.48|23
1655267030000|2022-06-15 04:23:50|44.18|43.48|44.17|43.47|44.2|43.5|44.15|43.45|22
1655267040000|2022-06-15 04:24:00|44.16|43.46|44.16|43.46|44.2|43.5|44.16|43.46|12
1655267050000|2022-06-15 04:24:10|44.17|43.47|44.13|43.43|44.19|43.49|44.13|43.43|14
1655267060000|2022-06-15 04:24:20|44.15|43.45|44.15|43.45|44.16|43.46|44.12|43.42|14
1655267070000|2022-06-15 04:24:30|44.16|43.46|44.17|43.47|44.17|43.47|44.14|43.44|13
1655267080000|2022-06-15 04:24:40|44.18|43.48|44.21|43.51|44.22|43.52|44.18|43.48|10
1655267090000|2022-06-15 04:24:50|44.2|43.5|44.16|43.46|44.21|43.51|44.15|43.45|22
1655267100000|2022-06-15 04:25:00|44.15|43.45|44.16|43.46|44.19|43.49|44.14|43.44|16
1655267110000|2022-06-15 04:25:10|44.17|43.47|44.14|43.44|44.17|43.47|44.13|43.43|18
1655267120000|2022-06-15 04:25:20|44.15|43.45|44.07|43.37|44.16|43.46|44.07|43.37|23
1655267130000|2022-06-15 04:25:30|44.06|43.36|44.05|43.35|44.07|43.37|44.04|43.34|16
1655267140000|2022-06-15 04:25:40|44.06|43.36|44.06|43.36|44.06|43.36|44.05|43.35|19
1655267150000|2022-06-15 04:25:50|44.05|43.35|44.03|43.33|44.08|43.38|44.02|43.32|17
1655267160000|2022-06-15 04:26:00|44.01|43.31|43.99|43.29|44.05|43.35|43.98|43.28|21
1655267170000|2022-06-15 04:26:10|44.01|43.31|43.99|43.29|44.02|43.32|43.97|43.27|14
1655267180000|2022-06-15 04:26:20|44|43.3|43.98|43.28|44|43.3|43.97|43.27|12
1655267190000|2022-06-15 04:26:30|43.97|43.27|43.99|43.29|43.99|43.29|43.96|43.26|17
1655267200000|2022-06-15 04:26:40|44|43.3|43.96|43.26|44|43.3|43.96|43.26|20
1655267210000|2022-06-15 04:26:50|43.97|43.27|43.87|43.17|43.98|43.28|43.86|43.16|22
1655267220000|2022-06-15 04:27:00|43.86|43.16|43.87|43.17|43.88|43.18|43.83|43.13|16
1655267230000|2022-06-15 04:27:10|43.86|43.16|43.89|43.19|43.89|43.19|43.84|43.14|20
1655267240000|2022-06-15 04:27:20|43.88|43.18|43.85|43.15|43.91|43.21|43.85|43.15|20
1655267250000|2022-06-15 04:27:30|43.86|43.16|43.84|43.14|43.86|43.16|43.83|43.13|16
1655267260000|2022-06-15 04:27:40|43.85|43.15|43.85|43.15|43.86|43.16|43.84|43.14|7
1655267270000|2022-06-15 04:27:50|43.87|43.17|43.87|43.17|43.87|43.17|43.84|43.14|11
1655267280000|2022-06-15 04:28:00|43.86|43.16|43.88|43.18|43.89|43.19|43.85|43.15|17
1655267290000|2022-06-15 04:28:10|43.89|43.19|43.93|43.23|43.93|43.23|43.89|43.19|17
1655267300000|2022-06-15 04:28:20|43.92|43.22|43.95|43.25|43.95|43.25|43.92|43.22|16
1655267310000|2022-06-15 04:28:30|43.94|43.24|43.96|43.26|43.96|43.26|43.91|43.21|15
1655267320000|2022-06-15 04:28:40|43.95|43.25|43.98|43.28|43.98|43.28|43.95|43.25|13
1655267330000|2022-06-15 04:28:50|43.99|43.29|43.99|43.29|44.01|43.31|43.98|43.28|11
1655267340000|2022-06-15 04:29:00|44|43.3|44.01|43.31|44.01|43.31|43.97|43.27|9
1655267350000|2022-06-15 04:29:10|44|43.3|44.01|43.31|44.02|43.32|44|43.3|8
1655267360000|2022-06-15 04:29:20|44.02|43.32|43.98|43.28|44.03|43.33|43.98|43.28|13
1655267370000|2022-06-15 04:29:30|43.97|43.27|43.93|43.23|43.97|43.27|43.92|43.22|22
1655267380000|2022-06-15 04:29:40|43.94|43.24|43.97|43.27|43.97|43.27|43.93|43.23|18
1655267390000|2022-06-15 04:29:50|43.98|43.28|43.98|43.28|44.01|43.31|43.97|43.27|17
1655267400000|2022-06-15 04:30:00|43.96|43.26|43.93|43.23|43.96|43.26|43.93|43.23|15
1655267410000|2022-06-15 04:30:10|43.94|43.24|43.94|43.24|43.94|43.24|43.91|43.21|12
1655267420000|2022-06-15 04:30:20|43.95|43.25|44.03|43.33|44.04|43.34|43.95|43.25|19
1655267430000|2022-06-15 04:30:30|44.04|43.34|44.02|43.32|44.06|43.36|44|43.3|14
1655267440000|2022-06-15 04:30:40|44.03|43.33|43.97|43.27|44.05|43.35|43.96|43.26|22
1655267450000|2022-06-15 04:30:50|43.96|43.26|43.95|43.25|44|43.3|43.93|43.23|22
1655267460000|2022-06-15 04:31:00|43.96|43.26|44|43.3|44|43.3|43.93|43.23|16
1655267470000|2022-06-15 04:31:10|44.01|43.31|43.99|43.29|44.01|43.31|43.98|43.28|15
1655267480000|2022-06-15 04:31:20|43.98|43.28|44.02|43.32|44.04|43.34|43.98|43.28|15
1655267490000|2022-06-15 04:31:30|44.03|43.33|44.02|43.32|44.03|43.33|44|43.3|21
1655267500000|2022-06-15 04:31:40|44.03|43.33|44.09|43.39|44.09|43.39|44.02|43.32|21
1655267510000|2022-06-15 04:31:50|44.1|43.4|44.11|43.41|44.12|43.42|44.07|43.37|21
1655267520000|2022-06-15 04:32:00|44.12|43.42|44.12|43.42|44.13|43.43|44.1|43.4|15
1655267530000|2022-06-15 04:32:10|44.13|43.43|44.2|43.5|44.23|43.53|44.12|43.42|19
1655267540000|2022-06-15 04:32:20|44.21|43.51|44.18|43.48|44.22|43.52|44.16|43.46|16
1655267550000|2022-06-15 04:32:30|44.2|43.5|44.2|43.5|44.21|43.51|44.17|43.47|16
1655267560000|2022-06-15 04:32:40|44.21|43.51|44.23|43.53|44.23|43.53|44.18|43.48|19
1655267570000|2022-06-15 04:32:50|44.24|43.54|44.23|43.53|44.3|43.6|44.23|43.53|22
1655267580000|2022-06-15 04:33:00|44.24|43.54|44.22|43.52|44.27|43.57|44.22|43.52|18
1655267590000|2022-06-15 04:33:10|44.21|43.51|44.21|43.51|44.21|43.51|44.18|43.48|16
1655267600000|2022-06-15 04:33:20|44.22|43.52|44.2|43.5|44.24|43.54|44.2|43.5|15
1655267610000|2022-06-15 04:33:30|44.21|43.51|44.18|43.48|44.21|43.51|44.15|43.45|15
1655267620000|2022-06-15 04:33:40|44.15|43.45|44.17|43.47|44.18|43.48|44.14|43.44|17
1655267630000|2022-06-15 04:33:50|44.18|43.48|44.16|43.46|44.18|43.48|44.15|43.45|19
1655267640000|2022-06-15 04:34:00|44.18|43.48|44.09|43.39|44.18|43.48|44.09|43.39|24
1655267650000|2022-06-15 04:34:10|44.1|43.4|44.06|43.36|44.1|43.4|44.03|43.33|18
1655267660000|2022-06-15 04:34:20|44.05|43.35|44.02|43.32|44.07|43.37|44.01|43.31|21
1655267670000|2022-06-15 04:34:30|44.04|43.34|44.01|43.31|44.07|43.37|44.01|43.31|24
1655267680000|2022-06-15 04:34:40|44.02|43.32|44.08|43.38|44.08|43.38|43.99|43.29|21
1655267690000|2022-06-15 04:34:50|44.06|43.36|44.02|43.32|44.07|43.37|44.02|43.32|16
1655267700000|2022-06-15 04:35:00|44.03|43.33|43.97|43.27|44.03|43.33|43.96|43.26|23
1655267710000|2022-06-15 04:35:10|43.96|43.26|43.92|43.22|43.97|43.27|43.92|43.22|21
1655267720000|2022-06-15 04:35:20|43.93|43.23|43.9|43.2|43.93|43.23|43.86|43.16|23
1655267730000|2022-06-15 04:35:30|43.89|43.19|43.9|43.2|43.92|43.22|43.89|43.19|22
1655267740000|2022-06-15 04:35:40|43.91|43.21|43.87|43.17|43.91|43.21|43.86|43.16|18
1655267750000|2022-06-15 04:35:50|43.88|43.18|43.78|43.08|43.9|43.2|43.77|43.07|23
1655267760000|2022-06-15 04:36:00|43.79|43.09|43.83|43.13|43.84|43.14|43.76|43.06|23
1655267770000|2022-06-15 04:36:10|43.84|43.14|43.85|43.15|43.87|43.17|43.84|43.14|19
1655267780000|2022-06-15 04:36:20|43.84|43.14|43.8|43.1|43.84|43.14|43.78|43.08|19
1655267790000|2022-06-15 04:36:30|43.81|43.11|43.82|43.12|43.84|43.14|43.81|43.11|18
1655267800000|2022-06-15 04:36:40|43.83|43.13|43.9|43.2|43.92|43.22|43.82|43.12|19
1655267810000|2022-06-15 04:36:50|43.89|43.19|43.93|43.23|43.93|43.23|43.89|43.19|20
1655267820000|2022-06-15 04:37:00|43.95|43.25|43.89|43.19|43.95|43.25|43.88|43.18|12
1655267830000|2022-06-15 04:37:10|43.9|43.2|43.91|43.21|43.91|43.21|43.87|43.17|18
1655267840000|2022-06-15 04:37:20|43.92|43.22|43.96|43.26|43.97|43.27|43.92|43.22|14
1655267850000|2022-06-15 04:37:30|43.95|43.25|43.91|43.21|43.97|43.27|43.9|43.2|19
1655267860000|2022-06-15 04:37:40|43.9|43.2|43.91|43.21|43.93|43.23|43.89|43.19|15
1655267870000|2022-06-15 04:37:50|43.92|43.22|43.96|43.26|43.96|43.26|43.92|43.22|12
1655267880000|2022-06-15 04:38:00|43.97|43.27|44.03|43.33|44.03|43.33|43.97|43.27|18
1655267890000|2022-06-15 04:38:10|44.02|43.32|44.11|43.41|44.12|43.42|44.02|43.32|14
1655267900000|2022-06-15 04:38:20|44.12|43.42|44.21|43.51|44.24|43.54|44.12|43.42|18
1655267910000|2022-06-15 04:38:30|44.2|43.5|44.19|43.49|44.2|43.5|44.14|43.44|21
1655267920000|2022-06-15 04:38:40|44.18|43.48|44.12|43.42|44.18|43.48|44.11|43.41|22
1655267930000|2022-06-15 04:38:50|44.13|43.43|44.23|43.53|44.24|43.54|44.13|43.43|15
1655267940000|2022-06-15 04:39:00|44.24|43.54|44.17|43.47|44.25|43.55|44.12|43.42|20
1655267950000|2022-06-15 04:39:10|44.19|43.49|44.18|43.48|44.2|43.5|44.17|43.47|18
1655267960000|2022-06-15 04:39:20|44.19|43.49|44.15|43.45|44.23|43.53|44.14|43.44|20
1655267970000|2022-06-15 04:39:30|44.16|43.46|44.16|43.46|44.19|43.49|44.13|43.43|25
1655267980000|2022-06-15 04:39:40|44.17|43.47|44.18|43.48|44.18|43.48|44.14|43.44|17
1655267990000|2022-06-15 04:39:50|44.17|43.47|44.17|43.47|44.2|43.5|44.17|43.47|16
1655268000000|2022-06-15 04:40:00|44.16|43.46|44.08|43.38|44.16|43.46|44.08|43.38|14
1655268010000|2022-06-15 04:40:10|44.07|43.37|44.15|43.45|44.15|43.45|44.06|43.36|17
1655268020000|2022-06-15 04:40:20|44.16|43.46|44.11|43.41|44.16|43.46|44.11|43.41|17
1655268030000|2022-06-15 04:40:30|44.12|43.42|44.1|43.4|44.12|43.42|44.1|43.4|11
1655268040000|2022-06-15 04:40:40|44.11|43.41|44.12|43.42|44.12|43.42|44.1|43.4|14
1655268050000|2022-06-15 04:40:50|44.13|43.43|44.11|43.41|44.13|43.43|44.1|43.4|18
1655268060000|2022-06-15 04:41:00|44.12|43.42|44.11|43.41|44.12|43.42|44.09|43.39|22
1655268070000|2022-06-15 04:41:10|44.12|43.42|44.12|43.42|44.12|43.42|44.1|43.4|16
1655268080000|2022-06-15 04:41:20|44.11|43.41|44.11|43.41|44.12|43.42|44.07|43.37|19
1655268090000|2022-06-15 04:41:30|44.1|43.4|44.09|43.39|44.12|43.42|44.09|43.39|11
1655268100000|2022-06-15 04:41:40|44.11|43.41|44.07|43.37|44.11|43.41|44.06|43.36|17
1655268110000|2022-06-15 04:41:50|44.06|43.36|44.07|43.37|44.08|43.38|44.06|43.36|16
1655268120000|2022-06-15 04:42:00|44.09|43.39|44.05|43.35|44.09|43.39|44.05|43.35|14
1655268130000|2022-06-15 04:42:10|44.06|43.36|44.09|43.39|44.09|43.39|44.05|43.35|14
1655268140000|2022-06-15 04:42:20|44.1|43.4|44.17|43.47|44.18|43.48|44.1|43.4|21
1655268150000|2022-06-15 04:42:30|44.16|43.46|44.14|43.44|44.17|43.47|44.13|43.43|22
1655268160000|2022-06-15 04:42:40|44.12|43.42|44.12|43.42|44.13|43.43|44.11|43.41|15
1655268170000|2022-06-15 04:42:50|44.11|43.41|44.06|43.36|44.14|43.44|44.06|43.36|22
1655268180000|2022-06-15 04:43:00|44.07|43.37|43.99|43.29|44.07|43.37|43.98|43.28|21
1655268190000|2022-06-15 04:43:10|43.98|43.28|43.97|43.27|44|43.3|43.97|43.27|17
1655268200000|2022-06-15 04:43:20|43.99|43.29|44.03|43.33|44.03|43.33|43.99|43.29|20
1655268210000|2022-06-15 04:43:30|44.04|43.34|44.03|43.33|44.04|43.34|44|43.3|10
1655268220000|2022-06-15 04:43:40|44.02|43.32|44.05|43.35|44.07|43.37|44.02|43.32|20
1655268230000|2022-06-15 04:43:50|44.06|43.36|44.08|43.38|44.09|43.39|44.05|43.35|17
1655268240000|2022-06-15 04:44:00|44.07|43.37|44.09|43.39|44.1|43.4|44.07|43.37|19
1655268250000|2022-06-15 04:44:10|44.08|43.38|44.11|43.41|44.11|43.41|44.07|43.37|15
1655268260000|2022-06-15 04:44:20|44.1|43.4|44.11|43.41|44.12|43.42|44.09|43.39|14
1655268270000|2022-06-15 04:44:30|44.12|43.42|44.14|43.44|44.15|43.45|44.12|43.42|11
1655268280000|2022-06-15 04:44:40|44.13|43.43|44.21|43.51|44.21|43.51|44.13|43.43|20
1655268290000|2022-06-15 04:44:50|44.22|43.52|44.14|43.44|44.22|43.52|44.14|43.44|21
1655268300000|2022-06-15 04:45:00|44.13|43.43|44.17|43.47|44.18|43.48|44.11|43.41|25
1655268310000|2022-06-15 04:45:10|44.18|43.48|44.27|43.57|44.27|43.57|44.18|43.48|14
1655268320000|2022-06-15 04:45:20|44.29|43.59|44.23|43.53|44.29|43.59|44.22|43.52|20
1655268330000|2022-06-15 04:45:30|44.24|43.54|44.25|43.55|44.25|43.55|44.22|43.52|16
1655268340000|2022-06-15 04:45:40|44.24|43.54|44.24|43.54|44.26|43.56|44.23|43.53|11
1655268350000|2022-06-15 04:45:50|44.25|43.55|44.26|43.56|44.28|43.58|44.24|43.54|11
1655268360000|2022-06-15 04:46:00|44.27|43.57|44.32|43.62|44.34|43.64|44.27|43.57|14
1655268370000|2022-06-15 04:46:10|44.33|43.63|44.38|43.68|44.4|43.7|44.32|43.62|21
1655268380000|2022-06-15 04:46:20|44.37|43.67|44.4|43.7|44.43|43.73|44.37|43.67|13
1655268390000|2022-06-15 04:46:30|44.41|43.71|44.39|43.69|44.43|43.73|44.36|43.66|21
1655268400000|2022-06-15 04:46:40|44.42|43.72|44.44|43.74|44.44|43.74|44.37|43.67|26
1655268410000|2022-06-15 04:46:50|44.45|43.75|44.42|43.72|44.48|43.78|44.39|43.69|27
1655268420000|2022-06-15 04:47:00|44.41|43.71|44.47|43.77|44.48|43.78|44.39|43.69|21
1655268430000|2022-06-15 04:47:10|44.46|43.76|44.51|43.81|44.52|43.82|44.44|43.74|21
1655268440000|2022-06-15 04:47:20|44.5|43.8|44.56|43.86|44.57|43.87|44.5|43.8|25
1655268450000|2022-06-15 04:47:30|44.57|43.87|44.54|43.84|44.57|43.87|44.53|43.83|17
1655268460000|2022-06-15 04:47:40|44.55|43.85|44.56|43.86|44.56|43.86|44.52|43.82|19
1655268470000|2022-06-15 04:47:50|44.57|43.87|44.57|43.87|44.6|43.9|44.54|43.84|24
1655268480000|2022-06-15 04:48:00|44.59|43.89|44.63|43.93|44.68|43.98|44.56|43.86|28
1655268490000|2022-06-15 04:48:10|44.61|43.91|44.64|43.94|44.68|43.98|44.6|43.9|19
1655268500000|2022-06-15 04:48:20|44.65|43.95|44.55|43.85|44.65|43.95|44.54|43.84|23
1655268510000|2022-06-15 04:48:30|44.56|43.86|44.5|43.8|44.59|43.89|44.5|43.8|27
1655268520000|2022-06-15 04:48:40|44.51|43.81|44.51|43.81|44.53|43.83|44.48|43.78|20
1655268530000|2022-06-15 04:48:50|44.52|43.82|44.45|43.75|44.52|43.82|44.45|43.75|25
1655268540000|2022-06-15 04:49:00|44.47|43.77|44.49|43.79|44.49|43.79|44.45|43.75|26
1655268550000|2022-06-15 04:49:10|44.47|43.77|44.39|43.69|44.47|43.77|44.39|43.69|26
1655268560000|2022-06-15 04:49:20|44.38|43.68|44.39|43.69|44.42|43.72|44.37|43.67|21
1655268570000|2022-06-15 04:49:30|44.41|43.71|44.42|43.72|44.43|43.73|44.39|43.69|24
1655268580000|2022-06-15 04:49:40|44.41|43.71|44.4|43.7|44.45|43.75|44.4|43.7|18
1655268590000|2022-06-15 04:49:50|44.42|43.72|44.39|43.69|44.43|43.73|44.39|43.69|18
1655268600000|2022-06-15 04:50:00|44.42|43.72|44.44|43.74|44.45|43.75|44.37|43.67|19
1655268610000|2022-06-15 04:50:10|44.43|43.73|44.47|43.77|44.48|43.78|44.43|43.73|19
1655268620000|2022-06-15 04:50:20|44.48|43.78|44.46|43.76|44.49|43.79|44.44|43.74|20
1655268630000|2022-06-15 04:50:30|44.45|43.75|44.48|43.78|44.5|43.8|44.45|43.75|17
1655268640000|2022-06-15 04:50:40|44.46|43.76|44.42|43.72|44.48|43.78|44.41|43.71|18
1655268650000|2022-06-15 04:50:50|44.41|43.71|44.43|43.73|44.45|43.75|44.41|43.71|24
1655268660000|2022-06-15 04:51:00|44.44|43.74|44.44|43.74|44.46|43.76|44.42|43.72|17
1655268670000|2022-06-15 04:51:10|44.43|43.73|44.44|43.74|44.46|43.76|44.43|43.73|15
1655268680000|2022-06-15 04:51:20|44.43|43.73|44.4|43.7|44.45|43.75|44.4|43.7|12
1655268690000|2022-06-15 04:51:30|44.42|43.72|44.38|43.68|44.42|43.72|44.35|43.65|21
1655268700000|2022-06-15 04:51:40|44.39|43.69|44.4|43.7|44.42|43.72|44.37|43.67|19
1655268710000|2022-06-15 04:51:50|44.41|43.71|44.39|43.69|44.41|43.71|44.38|43.68|17
1655268720000|2022-06-15 04:52:00|44.38|43.68|44.41|43.71|44.42|43.72|44.37|43.67|11
1655268730000|2022-06-15 04:52:10|44.4|43.7|44.36|43.66|44.41|43.71|44.35|43.65|15
1655268740000|2022-06-15 04:52:20|44.35|43.65|44.39|43.69|44.4|43.7|44.34|43.64|22
1655268750000|2022-06-15 04:52:30|44.37|43.67|44.38|43.68|44.39|43.69|44.35|43.65|12
1655268760000|2022-06-15 04:52:40|44.37|43.67|44.37|43.67|44.38|43.68|44.35|43.65|21
1655268770000|2022-06-15 04:52:50|44.36|43.66|44.37|43.67|44.38|43.68|44.36|43.66|6
1655268780000|2022-06-15 04:53:00|44.36|43.66|44.42|43.72|44.42|43.72|44.36|43.66|10
1655268790000|2022-06-15 04:53:10|44.43|43.73|44.4|43.7|44.43|43.73|44.38|43.68|12
1655268800000|2022-06-15 04:53:20|44.41|43.71|44.38|43.68|44.41|43.71|44.38|43.68|11
1655268810000|2022-06-15 04:53:30|44.39|43.69|44.38|43.68|44.4|43.7|44.37|43.67|13
1655268820000|2022-06-15 04:53:40|44.39|43.69|44.4|43.7|44.4|43.7|44.36|43.66|19
1655268830000|2022-06-15 04:53:50|44.38|43.68|44.41|43.71|44.42|43.72|44.38|43.68|16
1655268840000|2022-06-15 04:54:00|44.39|43.69|44.38|43.68|44.41|43.71|44.38|43.68|17
1655268850000|2022-06-15 04:54:10|44.36|43.66|44.36|43.66|44.39|43.69|44.34|43.64|14
1655268860000|2022-06-15 04:54:20|44.35|43.65|44.4|43.7|44.4|43.7|44.35|43.65|8
1655268870000|2022-06-15 04:54:30|44.39|43.69|44.4|43.7|44.41|43.71|44.38|43.68|8
1655268880000|2022-06-15 04:54:40|44.39|43.69|44.41|43.71|44.42|43.72|44.38|43.68|15
1655268890000|2022-06-15 04:54:50|44.4|43.7|44.43|43.73|44.43|43.73|44.4|43.7|11
1655268900000|2022-06-15 04:55:00|44.44|43.74|44.42|43.72|44.47|43.77|44.42|43.72|12
1655268910000|2022-06-15 04:55:10|44.41|43.71|44.39|43.69|44.43|43.73|44.38|43.68|20
1655268920000|2022-06-15 04:55:20|44.38|43.68|44.34|43.64|44.38|43.68|44.33|43.63|23
1655268930000|2022-06-15 04:55:30|44.33|43.63|44.32|43.62|44.35|43.65|44.31|43.61|18
1655268940000|2022-06-15 04:55:40|44.33|43.63|44.31|43.61|44.33|43.63|44.31|43.61|7
1655268950000|2022-06-15 04:55:50|44.32|43.62|44.3|43.6|44.32|43.62|44.29|43.59|16
1655268960000|2022-06-15 04:56:00|44.33|43.63|44.33|43.63|44.35|43.65|44.3|43.6|20
1655268970000|2022-06-15 04:56:10|44.34|43.64|44.32|43.62|44.35|43.65|44.3|43.6|23
1655268980000|2022-06-15 04:56:20|44.33|43.63|44.25|43.55|44.33|43.63|44.25|43.55|20
1655268990000|2022-06-15 04:56:30|44.27|43.57|44.25|43.55|44.27|43.57|44.23|43.53|17
1655269000000|2022-06-15 04:56:40|44.27|43.57|44.28|43.58|44.31|43.61|44.27|43.57|11
1655269010000|2022-06-15 04:56:50|44.29|43.59|44.32|43.62|44.32|43.62|44.27|43.57|12
1655269020000|2022-06-15 04:57:00|44.31|43.61|44.32|43.62|44.33|43.63|44.3|43.6|14
1655269030000|2022-06-15 04:57:10|44.33|43.63|44.35|43.65|44.38|43.68|44.33|43.63|15
1655269040000|2022-06-15 04:57:20|44.34|43.64|44.33|43.63|44.37|43.67|44.32|43.62|19
1655269050000|2022-06-15 04:57:30|44.32|43.62|44.35|43.65|44.36|43.66|44.32|43.62|14
1655269060000|2022-06-15 04:57:40|44.34|43.64|44.33|43.63|44.35|43.65|44.31|43.61|12
1655269070000|2022-06-15 04:57:50|44.32|43.62|44.27|43.57|44.34|43.64|44.27|43.57|16
1655269080000|2022-06-15 04:58:00|44.28|43.58|44.28|43.58|44.3|43.6|44.26|43.56|17
1655269090000|2022-06-15 04:58:10|44.29|43.59|44.26|43.56|44.3|43.6|44.26|43.56|9
1655269100000|2022-06-15 04:58:20|44.25|43.55|44.26|43.56|44.28|43.58|44.25|43.55|13
1655269110000|2022-06-15 04:58:30|44.25|43.55|44.26|43.56|44.27|43.57|44.23|43.53|18
1655269120000|2022-06-15 04:58:40|44.28|43.58|44.3|43.6|44.3|43.6|44.27|43.57|18
1655269130000|2022-06-15 04:58:50|44.29|43.59|44.27|43.57|44.3|43.6|44.27|43.57|10
1655269140000|2022-06-15 04:59:00|44.29|43.59|44.3|43.6|44.3|43.6|44.27|43.57|9
1655269150000|2022-06-15 04:59:10|44.29|43.59|44.3|43.6|44.34|43.64|44.27|43.57|21
1655269160000|2022-06-15 04:59:20|44.31|43.61|44.33|43.63|44.36|43.66|44.31|43.61|17
1655269170000|2022-06-15 04:59:30|44.34|43.64|44.3|43.6|44.34|43.64|44.28|43.58|12
1655269180000|2022-06-15 04:59:40|44.31|43.61|44.3|43.6|44.31|43.61|44.28|43.58|14
1655269190000|2022-06-15 04:59:50|44.32|43.62|44.31|43.61|44.32|43.62|44.28|43.58|14
1655269200000|2022-06-15 05:00:00|44.3|43.6|44.3|43.6|44.32|43.62|44.27|43.57|16
1655269210000|2022-06-15 05:00:10|44.31|43.61|44.37|43.67|44.38|43.68|44.3|43.6|28
1655269220000|2022-06-15 05:00:20|44.36|43.66|44.37|43.67|44.4|43.7|44.35|43.65|14
1655269230000|2022-06-15 05:00:30|44.36|43.66|44.36|43.66|44.38|43.68|44.33|43.63|18
1655269240000|2022-06-15 05:00:40|44.37|43.67|44.33|43.63|44.37|43.67|44.31|43.61|17
1655269250000|2022-06-15 05:00:50|44.32|43.62|44.35|43.65|44.37|43.67|44.32|43.62|13
1655269260000|2022-06-15 05:01:00|44.36|43.66|44.37|43.67|44.37|43.67|44.35|43.65|14
1655269270000|2022-06-15 05:01:10|44.36|43.66|44.36|43.66|44.36|43.66|44.33|43.63|12
1655269280000|2022-06-15 05:01:20|44.37|43.67|44.39|43.69|44.4|43.7|44.37|43.67|11
1655269290000|2022-06-15 05:01:30|44.4|43.7|44.39|43.69|44.4|43.7|44.38|43.68|8
1655269300000|2022-06-15 05:01:40|44.38|43.68|44.39|43.69|44.41|43.71|44.38|43.68|10
1655269310000|2022-06-15 05:01:50|44.4|43.7|44.48|43.78|44.48|43.78|44.4|43.7|11
1655269320000|2022-06-15 05:02:00|44.47|43.77|44.49|43.79|44.51|43.81|44.47|43.77|19
1655269330000|2022-06-15 05:02:10|44.5|43.8|44.5|43.8|44.5|43.8|44.49|43.79|15
1655269340000|2022-06-15 05:02:20|44.49|43.79|44.45|43.75|44.5|43.8|44.44|43.74|27
1655269350000|2022-06-15 05:02:30|44.46|43.76|44.48|43.78|44.48|43.78|44.43|43.73|18
1655269360000|2022-06-15 05:02:40|44.47|43.77|44.38|43.68|44.48|43.78|44.38|43.68|16
1655269370000|2022-06-15 05:02:50|44.36|43.66|44.38|43.68|44.4|43.7|44.36|43.66|16
1655269380000|2022-06-15 05:03:00|44.37|43.67|44.39|43.69|44.41|43.71|44.36|43.66|14
1655269390000|2022-06-15 05:03:10|44.38|43.68|44.34|43.64|44.39|43.69|44.33|43.63|11
1655269400000|2022-06-15 05:03:20|44.33|43.63|44.27|43.57|44.33|43.63|44.27|43.57|17
1655269410000|2022-06-15 05:03:30|44.26|43.56|44.26|43.56|44.26|43.56|44.25|43.55|7
1655269420000|2022-06-15 05:03:40|44.25|43.55|44.23|43.53|44.28|43.58|44.23|43.53|16
1655269430000|2022-06-15 05:03:50|44.26|43.56|44.19|43.49|44.26|43.56|44.16|43.46|23
1655269440000|2022-06-15 05:04:00|44.17|43.47|44.2|43.5|44.22|43.52|44.16|43.46|21
1655269450000|2022-06-15 05:04:10|44.21|43.51|44.19|43.49|44.23|43.53|44.18|43.48|19
1655269460000|2022-06-15 05:04:20|44.18|43.48|44.15|43.45|44.2|43.5|44.13|43.43|21
1655269470000|2022-06-15 05:04:30|44.14|43.44|44.15|43.45|44.16|43.46|44.13|43.43|14
1655269480000|2022-06-15 05:04:40|44.14|43.44|44.14|43.44|44.15|43.45|44.13|43.43|16
1655269490000|2022-06-15 05:04:50|44.15|43.45|44.12|43.42|44.16|43.46|44.11|43.41|26
1655269500000|2022-06-15 05:05:00|44.13|43.43|44.18|43.48|44.19|43.49|44.13|43.43|20
1655269510000|2022-06-15 05:05:10|44.17|43.47|44.21|43.51|44.21|43.51|44.14|43.44|25
1655269520000|2022-06-15 05:05:20|44.22|43.52|44.21|43.51|44.24|43.54|44.18|43.48|20
1655269530000|2022-06-15 05:05:30|44.22|43.52|44.2|43.5|44.22|43.52|44.2|43.5|9
1655269540000|2022-06-15 05:05:40|44.19|43.49|44.2|43.5|44.21|43.51|44.19|43.49|4
1655269550000|2022-06-15 05:05:50|44.21|43.51|44.28|43.58|44.29|43.59|44.2|43.5|15
1655269560000|2022-06-15 05:06:00|44.27|43.57|44.34|43.64|44.35|43.65|44.27|43.57|16
1655269570000|2022-06-15 05:06:10|44.35|43.65|44.35|43.65|44.37|43.67|44.32|43.62|11
1655269580000|2022-06-15 05:06:20|44.34|43.64|44.37|43.67|44.37|43.67|44.32|43.62|9
1655269590000|2022-06-15 05:06:30|44.38|43.68|44.41|43.71|44.41|43.71|44.38|43.68|8
1655269600000|2022-06-15 05:06:40|44.39|43.69|44.35|43.65|44.43|43.73|44.35|43.65|21
1655269610000|2022-06-15 05:06:50|44.36|43.66|44.32|43.62|44.36|43.66|44.3|43.6|19
1655269620000|2022-06-15 05:07:00|44.31|43.61|44.33|43.63|44.33|43.63|44.31|43.61|15
1655269630000|2022-06-15 05:07:10|44.32|43.62|44.34|43.64|44.34|43.64|44.32|43.62|11
1655269640000|2022-06-15 05:07:20|44.33|43.63|44.36|43.66|44.36|43.66|44.33|43.63|13
1655269650000|2022-06-15 05:07:30|44.35|43.65|44.37|43.67|44.37|43.67|44.34|43.64|7
1655269660000|2022-06-15 05:07:40|44.38|43.68|44.33|43.63|44.39|43.69|44.32|43.62|15
1655269670000|2022-06-15 05:07:50|44.32|43.62|44.34|43.64|44.36|43.66|44.32|43.62|11
1655269680000|2022-06-15 05:08:00|44.35|43.65|44.36|43.66|44.37|43.67|44.34|43.64|7
1655269690000|2022-06-15 05:08:10|44.35|43.65|44.35|43.65|44.35|43.65|44.34|43.64|5
1655269700000|2022-06-15 05:08:20|44.34|43.64|44.31|43.61|44.35|43.65|44.3|43.6|12
1655269710000|2022-06-15 05:08:30|44.32|43.62|44.31|43.61|44.32|43.62|44.29|43.59|15
1655269720000|2022-06-15 05:08:40|44.3|43.6|44.31|43.61|44.31|43.61|44.29|43.59|6
1655269730000|2022-06-15 05:08:50|44.32|43.62|44.36|43.66|44.36|43.66|44.32|43.62|8
1655269740000|2022-06-15 05:09:00|44.35|43.65|44.36|43.66|44.37|43.67|44.35|43.65|14
1655269750000|2022-06-15 05:09:10|44.35|43.65|44.35|43.65|44.36|43.66|44.34|43.64|11
1655269760000|2022-06-15 05:09:20|44.33|43.63|44.32|43.62|44.34|43.64|44.3|43.6|7
1655269770000|2022-06-15 05:09:30|44.33|43.63|44.33|43.63|44.34|43.64|44.32|43.62|9
1655269780000|2022-06-15 05:09:40|44.32|43.62|44.29|43.59|44.34|43.64|44.28|43.58|20
1655269790000|2022-06-15 05:09:50|44.28|43.58|44.3|43.6|44.31|43.61|44.28|43.58|15
1655269800000|2022-06-15 05:10:00|44.32|43.62|44.3|43.6|44.32|43.62|44.29|43.59|23
1655269810000|2022-06-15 05:10:10|44.29|43.59|44.29|43.59|44.3|43.6|44.26|43.56|9
1655269820000|2022-06-15 05:10:20|44.27|43.57|44.27|43.57|44.28|43.58|44.27|43.57|3
1655269830000|2022-06-15 05:10:30|44.28|43.58|44.25|43.55|44.29|43.59|44.25|43.55|3
1655269840000|2022-06-15 05:10:40|44.24|43.54|44.24|43.54|44.26|43.56|44.24|43.54|17
1655269850000|2022-06-15 05:10:50|44.25|43.55|44.24|43.54|44.25|43.55|44.22|43.52|12
1655269860000|2022-06-15 05:11:00|44.26|43.56|44.24|43.54|44.27|43.57|44.23|43.53|15
1655269870000|2022-06-15 05:11:10|44.23|43.53|44.22|43.52|44.25|43.55|44.22|43.52|18
1655269880000|2022-06-15 05:11:20|44.24|43.54|44.27|43.57|44.29|43.59|44.23|43.53|19
1655269890000|2022-06-15 05:11:30|44.28|43.58|44.33|43.63|44.33|43.63|44.28|43.58|8
1655269900000|2022-06-15 05:11:40|44.32|43.62|44.32|43.62|44.35|43.65|44.31|43.61|16
1655269910000|2022-06-15 05:11:50|44.31|43.61|44.31|43.61|44.33|43.63|44.3|43.6|11
1655269920000|2022-06-15 05:12:00|44.3|43.6|44.29|43.59|44.3|43.6|44.28|43.58|10
1655269930000|2022-06-15 05:12:10|44.3|43.6|44.3|43.6|44.3|43.6|44.29|43.59|3
1655269940000|2022-06-15 05:12:20|44.31|43.61|44.33|43.63|44.34|43.64|44.31|43.61|9
1655269950000|2022-06-15 05:12:30|44.34|43.64|44.31|43.61|44.34|43.64|44.31|43.61|12
1655269960000|2022-06-15 05:12:40|44.32|43.62|44.32|43.62|44.33|43.63|44.29|43.59|14
1655269970000|2022-06-15 05:12:50|44.31|43.61|44.3|43.6|44.32|43.62|44.29|43.59|12
1655269980000|2022-06-15 05:13:00|44.31|43.61|44.32|43.62|44.32|43.62|44.29|43.59|13
1655269990000|2022-06-15 05:13:10|44.33|43.63|44.3|43.6|44.34|43.64|44.29|43.59|17
1655270000000|2022-06-15 05:13:20|44.29|43.59|44.3|43.6|44.32|43.62|44.29|43.59|15
1655270010000|2022-06-15 05:13:30|44.29|43.59|44.29|43.59|44.3|43.6|44.29|43.59|3
1655270020000|2022-06-15 05:13:40|44.32|43.62|44.3|43.6|44.32|43.62|44.28|43.58|4
1655270030000|2022-06-15 05:13:50|44.29|43.59|44.28|43.58|44.31|43.61|44.28|43.58|16
1655270040000|2022-06-15 05:14:00|44.26|43.56|44.29|43.59|44.3|43.6|44.26|43.56|20
1655270050000|2022-06-15 05:14:10|44.31|43.61|44.27|43.57|44.32|43.62|44.27|43.57|15
1655270060000|2022-06-15 05:14:20|44.3|43.6|44.28|43.58|44.31|43.61|44.25|43.55|15
1655270070000|2022-06-15 05:14:30|44.29|43.59|44.23|43.53|44.29|43.59|44.22|43.52|27
1655270080000|2022-06-15 05:14:40|44.19|43.49|44.18|43.48|44.22|43.52|44.16|43.46|20
1655270090000|2022-06-15 05:14:50|44.17|43.47|44.21|43.51|44.21|43.51|44.17|43.47|20
1655270100000|2022-06-15 05:15:00|44.19|43.49|44.21|43.51|44.24|43.54|44.16|43.46|24
1655270110000|2022-06-15 05:15:10|44.19|43.49|44.21|43.51|44.23|43.53|44.18|43.48|13
1655270120000|2022-06-15 05:15:20|44.22|43.52|44.16|43.46|44.24|43.54|44.15|43.45|18
1655270130000|2022-06-15 05:15:30|44.17|43.47|44.16|43.46|44.19|43.49|44.14|43.44|30
1655270140000|2022-06-15 05:15:40|44.15|43.45|44.1|43.4|44.15|43.45|44.09|43.39|23
1655270150000|2022-06-15 05:15:50|44.09|43.39|43.98|43.28|44.1|43.4|43.98|43.28|17
1655270160000|2022-06-15 05:16:00|43.99|43.29|43.98|43.28|44.03|43.33|43.97|43.27|21
1655270170000|2022-06-15 05:16:10|43.97|43.27|43.71|43.01|44|43.3|43.7|43|27
1655270180000|2022-06-15 05:16:20|43.74|43.04|43.84|43.14|43.84|43.14|43.74|43.04|29
1655270190000|2022-06-15 05:16:30|43.83|43.13|43.88|43.18|43.9|43.2|43.81|43.11|26
1655270200000|2022-06-15 05:16:40|43.86|43.16|43.94|43.24|43.94|43.24|43.85|43.15|27
1655270210000|2022-06-15 05:16:50|43.93|43.23|43.88|43.18|43.96|43.26|43.88|43.18|23
1655270220000|2022-06-15 05:17:00|43.91|43.21|43.88|43.18|43.91|43.21|43.85|43.15|21
1655270230000|2022-06-15 05:17:10|43.89|43.19|43.88|43.18|43.93|43.23|43.88|43.18|14
1655270240000|2022-06-15 05:17:20|43.89|43.19|43.9|43.2|43.91|43.21|43.8|43.1|25
1655270250000|2022-06-15 05:17:30|43.89|43.19|43.97|43.27|43.97|43.27|43.89|43.19|13
1655270260000|2022-06-15 05:17:40|43.95|43.25|43.99|43.29|44|43.3|43.95|43.25|16
1655270270000|2022-06-15 05:17:50|44|43.3|44.02|43.32|44.03|43.33|44|43.3|11
1655270280000|2022-06-15 05:18:00|44|43.3|44.03|43.33|44.03|43.33|44|43.3|11
1655270290000|2022-06-15 05:18:10|44.04|43.34|44.06|43.36|44.06|43.36|44.02|43.32|11
1655270300000|2022-06-15 05:18:20|44.07|43.37|44.1|43.4|44.11|43.41|44.07|43.37|13
1655270310000|2022-06-15 05:18:30|44.08|43.38|44.12|43.42|44.12|43.42|44.07|43.37|22
1655270320000|2022-06-15 05:18:40|44.11|43.41|44.25|43.55|44.25|43.55|44.11|43.41|15
1655270330000|2022-06-15 05:18:50|44.24|43.54|44.24|43.54|44.27|43.57|44.22|43.52|17
1655270340000|2022-06-15 05:19:00|44.25|43.55|44.21|43.51|44.26|43.56|44.21|43.51|19
1655270350000|2022-06-15 05:19:10|44.2|43.5|44.17|43.47|44.2|43.5|44.13|43.43|28
1655270360000|2022-06-15 05:19:20|44.18|43.48|44.15|43.45|44.19|43.49|44.13|43.43|18
1655270370000|2022-06-15 05:19:30|44.13|43.43|44.11|43.41|44.14|43.44|44.1|43.4|23
1655270380000|2022-06-15 05:19:40|44.12|43.42|44.07|43.37|44.12|43.42|44.05|43.35|16
1655270390000|2022-06-15 05:19:50|44.08|43.38|44.05|43.35|44.09|43.39|44.03|43.33|21
1655270400000|2022-06-15 05:20:00|44.04|43.34|43.99|43.29|44.05|43.35|43.97|43.27|22
1655270410000|2022-06-15 05:20:10|43.98|43.28|43.88|43.18|43.98|43.28|43.88|43.18|19
1655270420000|2022-06-15 05:20:20|43.89|43.19|43.82|43.12|43.89|43.19|43.79|43.09|21
1655270430000|2022-06-15 05:20:30|43.81|43.11|43.71|43.01|43.82|43.12|43.71|43.01|23
1655270440000|2022-06-15 05:20:40|43.7|43|43.74|43.04|43.76|43.06|43.66|42.96|24
1655270450000|2022-06-15 05:20:50|43.75|43.05|43.72|43.02|43.78|43.08|43.72|43.02|26
1655270460000|2022-06-15 05:21:00|43.71|43.01|43.8|43.1|43.81|43.11|43.71|43.01|20
1655270470000|2022-06-15 05:21:10|43.81|43.11|43.76|43.06|43.84|43.14|43.75|43.05|23
1655270480000|2022-06-15 05:21:20|43.74|43.04|43.81|43.11|43.81|43.11|43.73|43.03|21
1655270490000|2022-06-15 05:21:30|43.8|43.1|43.77|43.07|43.83|43.13|43.77|43.07|17
1655270500000|2022-06-15 05:21:40|43.8|43.1|43.75|43.05|43.8|43.1|43.73|43.03|26
1655270510000|2022-06-15 05:21:50|43.74|43.04|43.78|43.08|43.78|43.08|43.74|43.04|17
1655270520000|2022-06-15 05:22:00|43.75|43.05|43.8|43.1|43.82|43.12|43.75|43.05|21
1655270530000|2022-06-15 05:22:10|43.81|43.11|43.85|43.15|43.86|43.16|43.8|43.1|20
1655270540000|2022-06-15 05:22:20|43.86|43.16|43.85|43.15|43.86|43.16|43.83|43.13|7
1655270550000|2022-06-15 05:22:30|43.87|43.17|43.8|43.1|43.87|43.17|43.78|43.08|19
1655270560000|2022-06-15 05:22:40|43.81|43.11|43.81|43.11|43.83|43.13|43.79|43.09|24
1655270570000|2022-06-15 05:22:50|43.79|43.09|43.75|43.05|43.81|43.11|43.75|43.05|18
1655270580000|2022-06-15 05:23:00|43.76|43.06|43.78|43.08|43.8|43.1|43.75|43.05|17
1655270590000|2022-06-15 05:23:10|43.8|43.1|43.8|43.1|43.81|43.11|43.77|43.07|16
1655270600000|2022-06-15 05:23:20|43.79|43.09|43.8|43.1|43.8|43.1|43.76|43.06|22
1655270610000|2022-06-15 05:23:30|43.79|43.09|43.77|43.07|43.79|43.09|43.74|43.04|19
1655270620000|2022-06-15 05:23:40|43.76|43.06|43.72|43.02|43.79|43.09|43.72|43.02|20
1655270630000|2022-06-15 05:23:50|43.7|43|43.64|42.94|43.7|43|43.64|42.94|23
1655270640000|2022-06-15 05:24:00|43.63|42.93|43.69|42.99|43.7|43|43.63|42.93|20
1655270650000|2022-06-15 05:24:10|43.7|43|43.58|42.88|43.7|43|43.58|42.88|24
1655270660000|2022-06-15 05:24:20|43.57|42.87|43.48|42.78|43.58|42.88|43.47|42.77|20
1655270670000|2022-06-15 05:24:30|43.49|42.79|43.55|42.85|43.57|42.87|43.47|42.77|23
1655270680000|2022-06-15 05:24:40|43.53|42.83|43.51|42.81|43.56|42.86|43.45|42.75|28
1655270690000|2022-06-15 05:24:50|43.52|42.82|43.47|42.77|43.52|42.82|43.45|42.75|19
1655270700000|2022-06-15 05:25:00|43.48|42.78|43.53|42.83|43.54|42.84|43.47|42.77|17
1655270710000|2022-06-15 05:25:10|43.55|42.85|43.52|42.82|43.55|42.85|43.49|42.79|20
1655270720000|2022-06-15 05:25:20|43.53|42.83|43.55|42.85|43.55|42.85|43.52|42.82|17
1655270730000|2022-06-15 05:25:30|43.56|42.86|43.57|42.87|43.62|42.92|43.55|42.85|20
1655270740000|2022-06-15 05:25:40|43.58|42.88|43.52|42.82|43.58|42.88|43.52|42.82|22
1655270750000|2022-06-15 05:25:50|43.5|42.8|43.45|42.75|43.52|42.82|43.45|42.75|24
1655270760000|2022-06-15 05:26:00|43.44|42.74|43.39|42.69|43.44|42.74|43.39|42.69|21
1655270770000|2022-06-15 05:26:10|43.38|42.68|43.38|42.68|43.39|42.69|43.32|42.62|23
1655270780000|2022-06-15 05:26:20|43.4|42.7|43.37|42.67|43.42|42.72|43.36|42.66|19
1655270790000|2022-06-15 05:26:30|43.36|42.66|43.47|42.77|43.49|42.79|43.36|42.66|22
1655270800000|2022-06-15 05:26:40|43.48|42.78|43.51|42.81|43.52|42.82|43.48|42.78|19
1655270810000|2022-06-15 05:26:50|43.48|42.78|43.46|42.76|43.5|42.8|43.42|42.72|26
1655270820000|2022-06-15 05:27:00|43.45|42.75|43.51|42.81|43.51|42.81|43.42|42.72|27
1655270830000|2022-06-15 05:27:10|43.52|42.82|43.49|42.79|43.52|42.82|43.46|42.76|25
1655270840000|2022-06-15 05:27:20|43.48|42.78|43.5|42.8|43.51|42.81|43.47|42.77|22
1655270850000|2022-06-15 05:27:30|43.49|42.79|43.51|42.81|43.52|42.82|43.48|42.78|19
1655270860000|2022-06-15 05:27:40|43.5|42.8|43.53|42.83|43.53|42.83|43.49|42.79|14
1655270870000|2022-06-15 05:27:50|43.52|42.82|43.41|42.71|43.54|42.84|43.41|42.71|26
1655270880000|2022-06-15 05:28:00|43.42|42.72|43.5|42.8|43.5|42.8|43.41|42.71|19
1655270890000|2022-06-15 05:28:10|43.48|42.78|43.44|42.74|43.49|42.79|43.44|42.74|14
1655270900000|2022-06-15 05:28:20|43.47|42.77|43.4|42.7|43.48|42.78|43.4|42.7|21
1655270910000|2022-06-15 05:28:30|43.42|42.72|43.34|42.64|43.43|42.73|43.33|42.63|23
1655270920000|2022-06-15 05:28:40|43.33|42.63|43.32|42.62|43.35|42.65|43.29|42.59|25
1655270930000|2022-06-15 05:28:50|43.31|42.61|43.32|42.62|43.36|42.66|43.28|42.58|23
1655270940000|2022-06-15 05:29:00|43.31|42.61|43.34|42.64|43.35|42.65|43.29|42.59|29
1655270950000|2022-06-15 05:29:10|43.33|42.63|43.31|42.61|43.35|42.65|43.3|42.6|26
1655270960000|2022-06-15 05:29:20|43.32|42.62|43.28|42.58|43.35|42.65|43.26|42.56|22
1655270970000|2022-06-15 05:29:30|43.27|42.57|43.26|42.56|43.31|42.61|43.26|42.56|21
1655270980000|2022-06-15 05:29:40|43.28|42.58|43.27|42.57|43.3|42.6|43.25|42.55|21
1655270990000|2022-06-15 05:29:50|43.28|42.58|43.32|42.62|43.32|42.62|43.27|42.57|22
1655271000000|2022-06-15 05:30:00|43.33|42.63|43.37|42.67|43.37|42.67|43.32|42.62|18
1655271010000|2022-06-15 05:30:10|43.36|42.66|43.26|42.56|43.37|42.67|43.24|42.54|24
1655271020000|2022-06-15 05:30:20|43.25|42.55|43.19|42.49|43.27|42.57|43.19|42.49|29
1655271030000|2022-06-15 05:30:30|43.2|42.5|43.14|42.44|43.23|42.53|43.13|42.43|18
1655271040000|2022-06-15 05:30:40|43.13|42.43|43.2|42.5|43.25|42.55|43.13|42.43|26
1655271050000|2022-06-15 05:30:50|43.21|42.51|43.14|42.44|43.21|42.51|43.11|42.41|26
1655271060000|2022-06-15 05:31:00|43.15|42.45|43.06|42.36|43.16|42.46|43.06|42.36|21
1655271070000|2022-06-15 05:31:10|43.05|42.35|43.04|42.34|43.08|42.38|42.97|42.27|22
1655271080000|2022-06-15 05:31:20|43.05|42.35|43.14|42.44|43.15|42.45|43.01|42.31|25
1655271090000|2022-06-15 05:31:30|43.13|42.43|43.21|42.51|43.23|42.53|43.13|42.43|25
1655271100000|2022-06-15 05:31:40|43.22|42.52|43.37|42.67|43.38|42.68|43.21|42.51|29
1655271110000|2022-06-15 05:31:50|43.36|42.66|43.49|42.79|43.49|42.79|43.36|42.66|25
1655271120000|2022-06-15 05:32:00|43.48|42.78|43.74|43.04|43.74|43.04|43.48|42.78|31
1655271130000|2022-06-15 05:32:10|43.76|43.06|43.82|43.12|43.94|43.24|43.75|43.05|24
1655271140000|2022-06-15 05:32:20|43.81|43.11|43.86|43.16|43.86|43.16|43.7|43|29
1655271150000|2022-06-15 05:32:30|43.85|43.15|43.76|43.06|43.88|43.18|43.74|43.04|30
1655271160000|2022-06-15 05:32:40|43.77|43.07|43.68|42.98|43.8|43.1|43.65|42.95|30
1655271170000|2022-06-15 05:32:50|43.7|43|43.74|43.04|43.79|43.09|43.7|43|24
1655271180000|2022-06-15 05:33:00|43.75|43.05|43.8|43.1|43.8|43.1|43.7|43|22
1655271190000|2022-06-15 05:33:10|43.79|43.09|43.98|43.28|44|43.3|43.76|43.06|21
1655271200000|2022-06-15 05:33:20|43.97|43.27|44.05|43.35|44.06|43.36|43.96|43.26|25
1655271210000|2022-06-15 05:33:30|44.07|43.37|43.97|43.27|44.08|43.38|43.97|43.27|21
1655271220000|2022-06-15 05:33:40|43.94|43.24|43.97|43.27|43.99|43.29|43.94|43.24|17
1655271230000|2022-06-15 05:33:50|43.96|43.26|44.05|43.35|44.08|43.38|43.96|43.26|16
1655271240000|2022-06-15 05:34:00|44.04|43.34|43.95|43.25|44.07|43.37|43.95|43.25|24
1655271250000|2022-06-15 05:34:10|43.96|43.26|43.9|43.2|43.96|43.26|43.89|43.19|24
1655271260000|2022-06-15 05:34:20|43.89|43.19|43.96|43.26|43.96|43.26|43.89|43.19|20
1655271270000|2022-06-15 05:34:30|43.98|43.28|44.01|43.31|44.02|43.32|43.96|43.26|24
1655271280000|2022-06-15 05:34:40|44.02|43.32|43.99|43.29|44.02|43.32|43.98|43.28|17
1655271290000|2022-06-15 05:34:50|44|43.3|43.98|43.28|44.02|43.32|43.96|43.26|20
1655271300000|2022-06-15 05:35:00|43.95|43.25|43.96|43.26|44|43.3|43.94|43.24|26
1655271310000|2022-06-15 05:35:10|44.01|43.31|44.01|43.31|44.02|43.32|43.96|43.26|26
1655271320000|2022-06-15 05:35:20|44.02|43.32|44.03|43.33|44.03|43.33|43.99|43.29|18
1655271330000|2022-06-15 05:35:30|44.04|43.34|44.04|43.34|44.08|43.38|44.04|43.34|18
1655271340000|2022-06-15 05:35:40|44.06|43.36|44.02|43.32|44.06|43.36|43.99|43.29|27
1655271350000|2022-06-15 05:35:50|44|43.3|44.04|43.34|44.05|43.35|44|43.3|23
1655271360000|2022-06-15 05:36:00|44.07|43.37|43.97|43.27|44.07|43.37|43.96|43.26|30
1655271370000|2022-06-15 05:36:10|44|43.3|43.99|43.29|44.02|43.32|43.96|43.26|25
1655271380000|2022-06-15 05:36:20|44.02|43.32|43.97|43.27|44.02|43.32|43.96|43.26|24
1655271390000|2022-06-15 05:36:30|43.98|43.28|43.97|43.27|44|43.3|43.96|43.26|22
1655271400000|2022-06-15 05:36:40|43.96|43.26|43.91|43.21|43.98|43.28|43.91|43.21|22
1655271410000|2022-06-15 05:36:50|43.9|43.2|43.93|43.23|43.94|43.24|43.9|43.2|24
1655271420000|2022-06-15 05:37:00|43.92|43.22|43.9|43.2|43.95|43.25|43.88|43.18|18
1655271430000|2022-06-15 05:37:10|43.91|43.21|43.83|43.13|43.92|43.22|43.83|43.13|21
1655271440000|2022-06-15 05:37:20|43.84|43.14|43.76|43.06|43.84|43.14|43.76|43.06|29
1655271450000|2022-06-15 05:37:30|43.8|43.1|43.83|43.13|43.84|43.14|43.76|43.06|24
1655271460000|2022-06-15 05:37:40|43.85|43.15|43.78|43.08|43.85|43.15|43.77|43.07|21
1655271470000|2022-06-15 05:37:50|43.76|43.06|43.76|43.06|43.78|43.08|43.75|43.05|20
1655271480000|2022-06-15 05:38:00|43.77|43.07|43.8|43.1|43.8|43.1|43.75|43.05|11
1655271490000|2022-06-15 05:38:10|43.81|43.11|43.85|43.15|43.86|43.16|43.8|43.1|19
1655271500000|2022-06-15 05:38:20|43.86|43.16|43.79|43.09|43.87|43.17|43.78|43.08|24
1655271510000|2022-06-15 05:38:30|43.8|43.1|43.81|43.11|43.81|43.11|43.77|43.07|19
1655271520000|2022-06-15 05:38:40|43.8|43.1|43.79|43.09|43.81|43.11|43.76|43.06|26
1655271530000|2022-06-15 05:38:50|43.78|43.08|43.79|43.09|43.81|43.11|43.78|43.08|13
1655271540000|2022-06-15 05:39:00|43.8|43.1|43.81|43.11|43.82|43.12|43.8|43.1|18
1655271550000|2022-06-15 05:39:10|43.8|43.1|43.79|43.09|43.82|43.12|43.79|43.09|14
1655271560000|2022-06-15 05:39:20|43.8|43.1|43.76|43.06|43.82|43.12|43.74|43.04|16
1655271570000|2022-06-15 05:39:30|43.77|43.07|43.72|43.02|43.77|43.07|43.72|43.02|14
1655271580000|2022-06-15 05:39:40|43.73|43.03|43.77|43.07|43.77|43.07|43.73|43.03|19
1655271590000|2022-06-15 05:39:50|43.74|43.04|43.79|43.09|43.8|43.1|43.74|43.04|13
1655271600000|2022-06-15 05:40:00|43.8|43.1|43.79|43.09|43.82|43.12|43.78|43.08|14
1655271610000|2022-06-15 05:40:10|43.77|43.07|43.76|43.06|43.8|43.1|43.75|43.05|15
1655271620000|2022-06-15 05:40:20|43.78|43.08|43.74|43.04|43.8|43.1|43.73|43.03|21
1655271630000|2022-06-15 05:40:30|43.77|43.07|43.8|43.1|43.83|43.13|43.73|43.03|25
1655271640000|2022-06-15 05:40:40|43.77|43.07|43.68|42.98|43.8|43.1|43.68|42.98|23
1655271650000|2022-06-15 05:40:50|43.71|43.01|43.63|42.93|43.71|43.01|43.63|42.93|28
1655271660000|2022-06-15 05:41:00|43.62|42.92|43.56|42.86|43.63|42.93|43.56|42.86|20
1655271670000|2022-06-15 05:41:10|43.57|42.87|43.51|42.81|43.57|42.87|43.49|42.79|26
1655271680000|2022-06-15 05:41:20|43.52|42.82|43.52|42.82|43.58|42.88|43.51|42.81|29
1655271690000|2022-06-15 05:41:30|43.51|42.81|43.52|42.82|43.57|42.87|43.49|42.79|21
1655271700000|2022-06-15 05:41:40|43.51|42.81|43.52|42.82|43.54|42.84|43.5|42.8|20
1655271710000|2022-06-15 05:41:50|43.51|42.81|43.6|42.9|43.6|42.9|43.51|42.81|17
1655271720000|2022-06-15 05:42:00|43.59|42.89|43.59|42.89|43.63|42.93|43.57|42.87|25
1655271730000|2022-06-15 05:42:10|43.6|42.9|43.56|42.86|43.6|42.9|43.54|42.84|18
1655271740000|2022-06-15 05:42:20|43.57|42.87|43.54|42.84|43.57|42.87|43.51|42.81|24
1655271750000|2022-06-15 05:42:30|43.55|42.85|43.49|42.79|43.56|42.86|43.46|42.76|24
1655271760000|2022-06-15 05:42:40|43.47|42.77|43.49|42.79|43.51|42.81|43.46|42.76|21
1655271770000|2022-06-15 05:42:50|43.51|42.81|43.47|42.77|43.52|42.82|43.46|42.76|22
1655271780000|2022-06-15 05:43:00|43.5|42.8|43.48|42.78|43.51|42.81|43.46|42.76|20
1655271790000|2022-06-15 05:43:10|43.49|42.79|43.46|42.76|43.5|42.8|43.46|42.76|20
1655271800000|2022-06-15 05:43:20|43.49|42.79|43.44|42.74|43.5|42.8|43.43|42.73|18
1655271810000|2022-06-15 05:43:30|43.45|42.75|43.47|42.77|43.5|42.8|43.44|42.74|21
1655271820000|2022-06-15 05:43:40|43.45|42.75|43.47|42.77|43.49|42.79|43.45|42.75|22
1655271830000|2022-06-15 05:43:50|43.5|42.8|43.53|42.83|43.55|42.85|43.48|42.78|13
1655271840000|2022-06-15 05:44:00|43.54|42.84|43.52|42.82|43.54|42.84|43.49|42.79|15
1655271850000|2022-06-15 05:44:10|43.51|42.81|43.56|42.86|43.56|42.86|43.5|42.8|13
1655271860000|2022-06-15 05:44:20|43.57|42.87|43.58|42.88|43.59|42.89|43.55|42.85|16
1655271870000|2022-06-15 05:44:30|43.57|42.87|43.53|42.83|43.57|42.87|43.52|42.82|26
1655271880000|2022-06-15 05:44:40|43.52|42.82|43.54|42.84|43.55|42.85|43.52|42.82|18
1655271890000|2022-06-15 05:44:50|43.53|42.83|43.58|42.88|43.59|42.89|43.52|42.82|18
1655271900000|2022-06-15 05:45:00|43.59|42.89|43.59|42.89|43.6|42.9|43.55|42.85|20
1655271910000|2022-06-15 05:45:10|43.6|42.9|43.66|42.96|43.66|42.96|43.59|42.89|23
1655271920000|2022-06-15 05:45:20|43.65|42.95|43.71|43.01|43.72|43.02|43.65|42.95|27
1655271930000|2022-06-15 05:45:30|43.7|43|43.63|42.93|43.71|43.01|43.61|42.91|30
1655271940000|2022-06-15 05:45:40|43.62|42.92|43.57|42.87|43.64|42.94|43.54|42.84|22
1655271950000|2022-06-15 05:45:50|43.56|42.86|43.54|42.84|43.58|42.88|43.54|42.84|21
1655271960000|2022-06-15 05:46:00|43.53|42.83|43.54|42.84|43.55|42.85|43.49|42.79|19
1655271970000|2022-06-15 05:46:10|43.53|42.83|43.56|42.86|43.56|42.86|43.51|42.81|17
1655271980000|2022-06-15 05:46:20|43.54|42.84|43.56|42.86|43.57|42.87|43.53|42.83|25
1655271990000|2022-06-15 05:46:30|43.58|42.88|43.57|42.87|43.58|42.88|43.55|42.85|12
1655272000000|2022-06-15 05:46:40|43.58|42.88|43.6|42.9|43.64|42.94|43.58|42.88|13
1655272010000|2022-06-15 05:46:50|43.63|42.93|43.6|42.9|43.63|42.93|43.55|42.85|23
1655272020000|2022-06-15 05:47:00|43.59|42.89|43.64|42.94|43.64|42.94|43.57|42.87|22
1655272030000|2022-06-15 05:47:10|43.65|42.95|43.61|42.91|43.65|42.95|43.6|42.9|18
1655272040000|2022-06-15 05:47:20|43.63|42.93|43.66|42.96|43.67|42.97|43.61|42.91|18
1655272050000|2022-06-15 05:47:30|43.64|42.94|43.66|42.96|43.69|42.99|43.64|42.94|21
1655272060000|2022-06-15 05:47:40|43.67|42.97|43.66|42.96|43.69|42.99|43.63|42.93|24
1655272070000|2022-06-15 05:47:50|43.67|42.97|43.72|43.02|43.72|43.02|43.66|42.96|20
1655272080000|2022-06-15 05:48:00|43.73|43.03|43.75|43.05|43.79|43.09|43.73|43.03|25
1655272090000|2022-06-15 05:48:10|43.74|43.04|43.77|43.07|43.77|43.07|43.73|43.03|21
1655272100000|2022-06-15 05:48:20|43.76|43.06|43.79|43.09|43.8|43.1|43.74|43.04|24
1655272110000|2022-06-15 05:48:30|43.81|43.11|43.73|43.03|43.82|43.12|43.73|43.03|20
1655272120000|2022-06-15 05:48:40|43.74|43.04|43.75|43.05|43.77|43.07|43.72|43.02|19
1655272130000|2022-06-15 05:48:50|43.74|43.04|43.72|43.02|43.77|43.07|43.72|43.02|17
1655272140000|2022-06-15 05:49:00|43.75|43.05|43.74|43.04|43.76|43.06|43.71|43.01|22
1655272150000|2022-06-15 05:49:10|43.76|43.06|43.73|43.03|43.76|43.06|43.72|43.02|17
1655272160000|2022-06-15 05:49:20|43.72|43.02|43.7|43|43.74|43.04|43.7|43|25
1655272170000|2022-06-15 05:49:30|43.73|43.03|43.73|43.03|43.75|43.05|43.7|43|19
1655272180000|2022-06-15 05:49:40|43.71|43.01|43.73|43.03|43.73|43.03|43.68|42.98|19
1655272190000|2022-06-15 05:49:50|43.71|43.01|43.74|43.04|43.78|43.08|43.67|42.97|26
1655272200000|2022-06-15 05:50:00|43.75|43.05|43.72|43.02|43.75|43.05|43.71|43.01|12
1655272210000|2022-06-15 05:50:10|43.73|43.03|43.73|43.03|43.74|43.04|43.71|43.01|17
1655272220000|2022-06-15 05:50:20|43.74|43.04|43.77|43.07|43.78|43.08|43.73|43.03|24
1655272230000|2022-06-15 05:50:30|43.78|43.08|43.76|43.06|43.78|43.08|43.73|43.03|18
1655272240000|2022-06-15 05:50:40|43.77|43.07|43.73|43.03|43.77|43.07|43.73|43.03|12
1655272250000|2022-06-15 05:50:50|43.74|43.04|43.74|43.04|43.76|43.06|43.74|43.04|4
1655272260000|2022-06-15 05:51:00|43.76|43.06|43.78|43.08|43.81|43.11|43.74|43.04|23
1655272270000|2022-06-15 05:51:10|43.76|43.06|43.71|43.01|43.77|43.07|43.71|43.01|24
1655272280000|2022-06-15 05:51:20|43.72|43.02|43.66|42.96|43.75|43.05|43.66|42.96|21
1655272290000|2022-06-15 05:51:30|43.68|42.98|43.67|42.97|43.71|43.01|43.64|42.94|18
1655272300000|2022-06-15 05:51:40|43.64|42.94|43.61|42.91|43.68|42.98|43.61|42.91|20
1655272310000|2022-06-15 05:51:50|43.6|42.9|43.67|42.97|43.67|42.97|43.6|42.9|27
1655272320000|2022-06-15 05:52:00|43.66|42.96|43.64|42.94|43.68|42.98|43.62|42.92|22
1655272330000|2022-06-15 05:52:10|43.65|42.95|43.62|42.92|43.68|42.98|43.62|42.92|24
1655272340000|2022-06-15 05:52:20|43.63|42.93|43.65|42.95|43.66|42.96|43.62|42.92|23
1655272350000|2022-06-15 05:52:30|43.66|42.96|43.67|42.97|43.69|42.99|43.65|42.95|13
1655272360000|2022-06-15 05:52:40|43.68|42.98|43.71|43.01|43.74|43.04|43.68|42.98|20
1655272370000|2022-06-15 05:52:50|43.7|43|43.7|43|43.71|43.01|43.68|42.98|14
1655272380000|2022-06-15 05:53:00|43.72|43.02|43.79|43.09|43.79|43.09|43.71|43.01|18
1655272390000|2022-06-15 05:53:10|43.8|43.1|43.87|43.17|43.89|43.19|43.8|43.1|21
1655272400000|2022-06-15 05:53:20|43.86|43.16|43.96|43.26|43.96|43.26|43.84|43.14|27
1655272410000|2022-06-15 05:53:30|43.97|43.27|43.93|43.23|44.02|43.32|43.92|43.22|24
1655272420000|2022-06-15 05:53:40|43.94|43.24|43.91|43.21|43.95|43.25|43.9|43.2|24
1655272430000|2022-06-15 05:53:50|43.92|43.22|43.89|43.19|43.96|43.26|43.89|43.19|24
1655272440000|2022-06-15 05:54:00|43.91|43.21|43.96|43.26|43.98|43.28|43.91|43.21|13
1655272450000|2022-06-15 05:54:10|43.97|43.27|44.02|43.32|44.02|43.32|43.96|43.26|17
1655272460000|2022-06-15 05:54:20|44.01|43.31|43.92|43.22|44.03|43.33|43.91|43.21|28
1655272470000|2022-06-15 05:54:30|43.91|43.21|43.91|43.21|43.94|43.24|43.88|43.18|26
1655272480000|2022-06-15 05:54:40|43.9|43.2|43.91|43.21|43.92|43.22|43.89|43.19|25
1655272490000|2022-06-15 05:54:50|43.93|43.23|43.89|43.19|43.99|43.29|43.89|43.19|28
1655272500000|2022-06-15 05:55:00|43.9|43.2|43.9|43.2|43.94|43.24|43.86|43.16|27
1655272510000|2022-06-15 05:55:10|43.89|43.19|43.9|43.2|43.91|43.21|43.87|43.17|24
1655272520000|2022-06-15 05:55:20|43.89|43.19|43.89|43.19|43.9|43.2|43.86|43.16|23
1655272530000|2022-06-15 05:55:30|43.9|43.2|43.85|43.15|43.9|43.2|43.84|43.14|19
1655272540000|2022-06-15 05:55:40|43.86|43.16|43.91|43.21|43.91|43.21|43.84|43.14|23
1655272550000|2022-06-15 05:55:50|43.89|43.19|43.86|43.16|43.91|43.21|43.84|43.14|22
1655272560000|2022-06-15 05:56:00|43.88|43.18|43.9|43.2|43.92|43.22|43.85|43.15|22
1655272570000|2022-06-15 05:56:10|43.89|43.19|43.84|43.14|43.9|43.2|43.84|43.14|21
1655272580000|2022-06-15 05:56:20|43.86|43.16|43.83|43.13|43.88|43.18|43.82|43.12|19
1655272590000|2022-06-15 05:56:30|43.85|43.15|43.84|43.14|43.86|43.16|43.82|43.12|20
1655272600000|2022-06-15 05:56:40|43.83|43.13|43.83|43.13|43.85|43.15|43.82|43.12|12
1655272610000|2022-06-15 05:56:50|43.84|43.14|43.72|43.02|43.86|43.16|43.71|43.01|20
1655272620000|2022-06-15 05:57:00|43.71|43.01|43.74|43.04|43.77|43.07|43.71|43.01|17
1655272630000|2022-06-15 05:57:10|43.73|43.03|43.71|43.01|43.74|43.04|43.7|43|19
1655272640000|2022-06-15 05:57:20|43.72|43.02|43.78|43.08|43.8|43.1|43.71|43.01|18
1655272650000|2022-06-15 05:57:30|43.76|43.06|43.74|43.04|43.78|43.08|43.71|43.01|22
1655272660000|2022-06-15 05:57:40|43.73|43.03|43.7|43|43.74|43.04|43.69|42.99|14
1655272670000|2022-06-15 05:57:50|43.71|43.01|43.7|43|43.72|43.02|43.69|42.99|17
1655272680000|2022-06-15 05:58:00|43.69|42.99|43.64|42.94|43.7|43|43.64|42.94|20
1655272690000|2022-06-15 05:58:10|43.65|42.95|43.65|42.95|43.67|42.97|43.64|42.94|20
1655272700000|2022-06-15 05:58:20|43.67|42.97|43.64|42.94|43.67|42.97|43.64|42.94|19
1655272710000|2022-06-15 05:58:30|43.63|42.93|43.65|42.95|43.66|42.96|43.63|42.93|17
1655272720000|2022-06-15 05:58:40|43.64|42.94|43.69|42.99|43.7|43|43.62|42.92|24
1655272730000|2022-06-15 05:58:50|43.67|42.97|43.67|42.97|43.69|42.99|43.64|42.94|22
1655272740000|2022-06-15 05:59:00|43.66|42.96|43.64|42.94|43.67|42.97|43.63|42.93|21
1655272750000|2022-06-15 05:59:10|43.63|42.93|43.6|42.9|43.65|42.95|43.56|42.86|31
1655272760000|2022-06-15 05:59:20|43.57|42.87|43.55|42.85|43.61|42.91|43.54|42.84|25
1655272770000|2022-06-15 05:59:30|43.56|42.86|43.55|42.85|43.6|42.9|43.54|42.84|26
1655272780000|2022-06-15 05:59:40|43.53|42.83|43.58|42.88|43.58|42.88|43.53|42.83|12
1655272790000|2022-06-15 05:59:50|43.57|42.87|43.58|42.88|43.59|42.89|43.55|42.85|13
1655272800000|2022-06-15 06:00:00|43.57|42.87|43.56|42.86|43.6|42.9|43.53|42.83|22
1655272810000|2022-06-15 06:00:10|43.54|42.84|43.6|42.9|43.61|42.91|43.53|42.83|21
1655272820000|2022-06-15 06:00:20|43.59|42.89|43.57|42.87|43.61|42.91|43.56|42.86|20
1655272830000|2022-06-15 06:00:30|43.56|42.86|43.59|42.89|43.59|42.89|43.53|42.83|19
1655272840000|2022-06-15 06:00:40|43.56|42.86|43.62|42.92|43.62|42.92|43.56|42.86|10
1655272850000|2022-06-15 06:00:50|43.64|42.94|43.62|42.92|43.65|42.95|43.59|42.89|16
1655272860000|2022-06-15 06:01:00|43.59|42.89|43.6|42.9|43.61|42.91|43.55|42.85|24
1655272870000|2022-06-15 06:01:10|43.61|42.91|43.63|42.93|43.65|42.95|43.61|42.91|19
1655272880000|2022-06-15 06:01:20|43.62|42.92|43.6|42.9|43.63|42.93|43.58|42.88|27
1655272890000|2022-06-15 06:01:30|43.61|42.91|43.62|42.92|43.64|42.94|43.6|42.9|15
1655272900000|2022-06-15 06:01:40|43.63|42.93|43.62|42.92|43.65|42.95|43.61|42.91|13
1655272910000|2022-06-15 06:01:50|43.63|42.93|43.63|42.93|43.63|42.93|43.61|42.91|17
1655272920000|2022-06-15 06:02:00|43.62|42.92|43.61|42.91|43.64|42.94|43.61|42.91|13
1655272930000|2022-06-15 06:02:10|43.6|42.9|43.6|42.9|43.65|42.95|43.58|42.88|18
1655272940000|2022-06-15 06:02:20|43.58|42.88|43.57|42.87|43.6|42.9|43.57|42.87|13
1655272950000|2022-06-15 06:02:30|43.58|42.88|43.59|42.89|43.6|42.9|43.58|42.88|8
1655272960000|2022-06-15 06:02:40|43.58|42.88|43.55|42.85|43.59|42.89|43.54|42.84|13
1655272970000|2022-06-15 06:02:50|43.54|42.84|43.51|42.81|43.56|42.86|43.48|42.78|18
1655272980000|2022-06-15 06:03:00|43.5|42.8|43.49|42.79|43.52|42.82|43.46|42.76|29
1655272990000|2022-06-15 06:03:10|43.5|42.8|43.44|42.74|43.5|42.8|43.44|42.74|17
1655273000000|2022-06-15 06:03:20|43.43|42.73|43.39|42.69|43.44|42.74|43.37|42.67|21
1655273010000|2022-06-15 06:03:30|43.4|42.7|43.37|42.67|43.4|42.7|43.36|42.66|20
1655273020000|2022-06-15 06:03:40|43.38|42.68|43.36|42.66|43.38|42.68|43.36|42.66|9
1655273030000|2022-06-15 06:03:50|43.37|42.67|43.4|42.7|43.4|42.7|43.36|42.66|13
1655273040000|2022-06-15 06:04:00|43.41|42.71|43.48|42.78|43.48|42.78|43.41|42.71|18
1655273050000|2022-06-15 06:04:10|43.47|42.77|43.53|42.83|43.56|42.86|43.46|42.76|15
1655273060000|2022-06-15 06:04:20|43.54|42.84|43.61|42.91|43.63|42.93|43.54|42.84|25
1655273070000|2022-06-15 06:04:30|43.6|42.9|43.75|43.05|43.75|43.05|43.6|42.9|25
1655273080000|2022-06-15 06:04:40|43.74|43.04|43.69|42.99|43.77|43.07|43.67|42.97|23
1655273090000|2022-06-15 06:04:50|43.68|42.98|43.76|43.06|43.76|43.06|43.68|42.98|16
1655273100000|2022-06-15 06:05:00|43.77|43.07|43.81|43.11|43.83|43.13|43.77|43.07|23
1655273110000|2022-06-15 06:05:10|43.77|43.07|43.79|43.09|43.82|43.12|43.74|43.04|28
1655273120000|2022-06-15 06:05:20|43.77|43.07|43.77|43.07|43.79|43.09|43.74|43.04|28
1655273130000|2022-06-15 06:05:30|43.76|43.06|43.72|43.02|43.79|43.09|43.72|43.02|15
1655273140000|2022-06-15 06:05:40|43.71|43.01|43.71|43.01|43.74|43.04|43.69|42.99|18
1655273150000|2022-06-15 06:05:50|43.72|43.02|43.74|43.04|43.74|43.04|43.7|43|15
1655273160000|2022-06-15 06:06:00|43.73|43.03|43.78|43.08|43.79|43.09|43.73|43.03|15
1655273170000|2022-06-15 06:06:10|43.77|43.07|43.75|43.05|43.78|43.08|43.75|43.05|20
1655273180000|2022-06-15 06:06:20|43.78|43.08|43.83|43.13|43.83|43.13|43.77|43.07|17
1655273190000|2022-06-15 06:06:30|43.84|43.14|43.83|43.13|43.87|43.17|43.82|43.12|25
1655273200000|2022-06-15 06:06:40|43.84|43.14|43.8|43.1|43.85|43.15|43.78|43.08|23
1655273210000|2022-06-15 06:06:50|43.79|43.09|43.84|43.14|43.85|43.15|43.79|43.09|20
1655273220000|2022-06-15 06:07:00|43.83|43.13|43.92|43.22|43.92|43.22|43.83|43.13|16
1655273230000|2022-06-15 06:07:10|43.93|43.23|43.9|43.2|43.97|43.27|43.9|43.2|22
1655273240000|2022-06-15 06:07:20|43.93|43.23|43.96|43.26|44.01|43.31|43.93|43.23|23
1655273250000|2022-06-15 06:07:30|43.97|43.27|43.93|43.23|43.98|43.28|43.91|43.21|22
1655273260000|2022-06-15 06:07:40|43.94|43.24|43.94|43.24|43.95|43.25|43.92|43.22|24
1655273270000|2022-06-15 06:07:50|43.93|43.23|43.94|43.24|43.95|43.25|43.92|43.22|17
1655273280000|2022-06-15 06:08:00|43.93|43.23|43.93|43.23|43.95|43.25|43.92|43.22|13
1655273290000|2022-06-15 06:08:10|43.92|43.22|43.92|43.22|43.95|43.25|43.92|43.22|11
1655273300000|2022-06-15 06:08:20|43.93|43.23|43.91|43.21|43.95|43.25|43.9|43.2|21
1655273310000|2022-06-15 06:08:30|43.87|43.17|43.89|43.19|43.92|43.22|43.86|43.16|17
1655273320000|2022-06-15 06:08:40|43.87|43.17|43.9|43.2|43.92|43.22|43.86|43.16|22
1655273330000|2022-06-15 06:08:50|43.88|43.18|43.91|43.21|43.91|43.21|43.86|43.16|19
1655273340000|2022-06-15 06:09:00|43.88|43.18|43.84|43.14|43.9|43.2|43.84|43.14|23
1655273350000|2022-06-15 06:09:10|43.86|43.16|43.85|43.15|43.88|43.18|43.79|43.09|22
1655273360000|2022-06-15 06:09:20|43.87|43.17|43.88|43.18|43.9|43.2|43.85|43.15|22
1655273370000|2022-06-15 06:09:30|43.87|43.17|43.87|43.17|43.9|43.2|43.85|43.15|19
1655273380000|2022-06-15 06:09:40|43.86|43.16|43.79|43.09|43.86|43.16|43.79|43.09|19
1655273390000|2022-06-15 06:09:50|43.8|43.1|43.84|43.14|43.85|43.15|43.8|43.1|18
1655273400000|2022-06-15 06:10:00|43.83|43.13|43.85|43.15|43.85|43.15|43.82|43.12|22
1655273410000|2022-06-15 06:10:10|43.84|43.14|43.78|43.08|43.85|43.15|43.77|43.07|22
1655273420000|2022-06-15 06:10:20|43.79|43.09|43.78|43.08|43.82|43.12|43.77|43.07|17
1655273430000|2022-06-15 06:10:30|43.79|43.09|43.79|43.09|43.81|43.11|43.76|43.06|20
1655273440000|2022-06-15 06:10:40|43.8|43.1|43.85|43.15|43.86|43.16|43.76|43.06|24
1655273450000|2022-06-15 06:10:50|43.84|43.14|43.84|43.14|43.87|43.17|43.82|43.12|21
1655273460000|2022-06-15 06:11:00|43.82|43.12|43.74|43.04|43.83|43.13|43.73|43.03|23
1655273470000|2022-06-15 06:11:10|43.73|43.03|43.69|42.99|43.75|43.05|43.69|42.99|27
1655273480000|2022-06-15 06:11:20|43.71|43.01|43.76|43.06|43.76|43.06|43.71|43.01|20
1655273490000|2022-06-15 06:11:30|43.75|43.05|43.79|43.09|43.79|43.09|43.75|43.05|23
1655273500000|2022-06-15 06:11:40|43.78|43.08|43.72|43.02|43.79|43.09|43.72|43.02|20
1655273510000|2022-06-15 06:11:50|43.74|43.04|43.7|43|43.76|43.06|43.68|42.98|22
1655273520000|2022-06-15 06:12:00|43.68|42.98|43.72|43.02|43.73|43.03|43.68|42.98|19
1655273530000|2022-06-15 06:12:10|43.71|43.01|43.7|43|43.76|43.06|43.69|42.99|24
1655273540000|2022-06-15 06:12:20|43.72|43.02|43.72|43.02|43.75|43.05|43.69|42.99|27
1655273550000|2022-06-15 06:12:30|43.73|43.03|43.73|43.03|43.74|43.04|43.69|42.99|17
1655273560000|2022-06-15 06:12:40|43.7|43|43.74|43.04|43.74|43.04|43.69|42.99|20
1655273570000|2022-06-15 06:12:50|43.71|43.01|43.75|43.05|43.75|43.05|43.7|43|11
1655273580000|2022-06-15 06:13:00|43.77|43.07|43.69|42.99|43.77|43.07|43.69|42.99|18
1655273590000|2022-06-15 06:13:10|43.71|43.01|43.74|43.04|43.75|43.05|43.69|42.99|13
1655273600000|2022-06-15 06:13:20|43.73|43.03|43.71|43.01|43.75|43.05|43.71|43.01|15
1655273610000|2022-06-15 06:13:30|43.72|43.02|43.71|43.01|43.72|43.02|43.66|42.96|20
1655273620000|2022-06-15 06:13:40|43.7|43|43.72|43.02|43.74|43.04|43.7|43|19
1655273630000|2022-06-15 06:13:50|43.73|43.03|43.77|43.07|43.79|43.09|43.73|43.03|18
1655273640000|2022-06-15 06:14:00|43.76|43.06|43.75|43.05|43.77|43.07|43.73|43.03|17
1655273650000|2022-06-15 06:14:10|43.76|43.06|43.7|43|43.76|43.06|43.67|42.97|22
1655273660000|2022-06-15 06:14:20|43.71|43.01|43.69|42.99|43.72|43.02|43.66|42.96|21
1655273670000|2022-06-15 06:14:30|43.68|42.98|43.69|42.99|43.73|43.03|43.66|42.96|19
1655273680000|2022-06-15 06:14:40|43.7|43|43.69|42.99|43.71|43.01|43.64|42.94|25
1655273690000|2022-06-15 06:14:50|43.68|42.98|43.65|42.95|43.69|42.99|43.63|42.93|28
1655273700000|2022-06-15 06:15:00|43.64|42.94|43.66|42.96|43.66|42.96|43.6|42.9|26
1655273710000|2022-06-15 06:15:10|43.67|42.97|43.73|43.03|43.73|43.03|43.63|42.93|24
1655273720000|2022-06-15 06:15:20|43.74|43.04|43.74|43.04|43.76|43.06|43.73|43.03|22
1655273730000|2022-06-15 06:15:30|43.73|43.03|43.73|43.03|43.77|43.07|43.7|43|25
1655273740000|2022-06-15 06:15:40|43.72|43.02|43.65|42.95|43.75|43.05|43.63|42.93|21
1655273750000|2022-06-15 06:15:50|43.64|42.94|43.58|42.88|43.69|42.99|43.58|42.88|24
1655273760000|2022-06-15 06:16:00|43.62|42.92|43.59|42.89|43.62|42.92|43.54|42.84|23
1655273770000|2022-06-15 06:16:10|43.53|42.83|43.53|42.83|43.57|42.87|43.52|42.82|19
1655273780000|2022-06-15 06:16:20|43.54|42.84|43.55|42.85|43.59|42.89|43.54|42.84|24
1655273790000|2022-06-15 06:16:30|43.54|42.84|43.52|42.82|43.58|42.88|43.52|42.82|22
1655273800000|2022-06-15 06:16:40|43.53|42.83|43.54|42.84|43.6|42.9|43.53|42.83|25
1655273810000|2022-06-15 06:16:50|43.55|42.85|43.58|42.88|43.59|42.89|43.54|42.84|23
1655273820000|2022-06-15 06:17:00|43.56|42.86|43.6|42.9|43.62|42.92|43.56|42.86|16
1655273830000|2022-06-15 06:17:10|43.61|42.91|43.61|42.91|43.63|42.93|43.59|42.89|19
1655273840000|2022-06-15 06:17:20|43.6|42.9|43.64|42.94|43.66|42.96|43.6|42.9|19
1655273850000|2022-06-15 06:17:30|43.65|42.95|43.66|42.96|43.67|42.97|43.64|42.94|18
1655273860000|2022-06-15 06:17:40|43.67|42.97|43.66|42.96|43.68|42.98|43.62|42.92|21
1655273870000|2022-06-15 06:17:50|43.64|42.94|43.73|43.03|43.73|43.03|43.64|42.94|13
1655273880000|2022-06-15 06:18:00|43.74|43.04|43.71|43.01|43.74|43.04|43.68|42.98|17
1655273890000|2022-06-15 06:18:10|43.7|43|43.67|42.97|43.7|43|43.66|42.96|21
1655273900000|2022-06-15 06:18:20|43.64|42.94|43.66|42.96|43.69|42.99|43.62|42.92|26
1655273910000|2022-06-15 06:18:30|43.67|42.97|43.71|43.01|43.71|43.01|43.67|42.97|20
1655273920000|2022-06-15 06:18:40|43.72|43.02|43.71|43.01|43.73|43.03|43.68|42.98|19
1655273930000|2022-06-15 06:18:50|43.7|43|43.7|43|43.73|43.03|43.69|42.99|15
1655273940000|2022-06-15 06:19:00|43.71|43.01|43.68|42.98|43.73|43.03|43.66|42.96|18
1655273950000|2022-06-15 06:19:10|43.69|42.99|43.7|43|43.7|43|43.68|42.98|6
1655273960000|2022-06-15 06:19:20|43.71|43.01|43.63|42.93|43.71|43.01|43.61|42.91|19
1655273970000|2022-06-15 06:19:30|43.6|42.9|43.61|42.91|43.64|42.94|43.59|42.89|18
1655273980000|2022-06-15 06:19:40|43.62|42.92|43.57|42.87|43.62|42.92|43.56|42.86|12
1655273990000|2022-06-15 06:19:50|43.59|42.89|43.54|42.84|43.59|42.89|43.53|42.83|19
1655274000000|2022-06-15 06:20:00|43.52|42.82|43.51|42.81|43.56|42.86|43.51|42.81|26
1655274010000|2022-06-15 06:20:10|43.53|42.83|43.45|42.75|43.53|42.83|43.42|42.72|15
1655274020000|2022-06-15 06:20:20|43.44|42.74|43.4|42.7|43.45|42.75|43.37|42.67|17
1655274030000|2022-06-15 06:20:30|43.39|42.69|43.39|42.69|43.44|42.74|43.35|42.65|26
1655274040000|2022-06-15 06:20:40|43.36|42.66|43.36|42.66|43.43|42.73|43.35|42.65|24
1655274050000|2022-06-15 06:20:50|43.35|42.65|43.39|42.69|43.39|42.69|43.35|42.65|25
1655274060000|2022-06-15 06:21:00|43.37|42.67|43.44|42.74|43.46|42.76|43.37|42.67|26
1655274070000|2022-06-15 06:21:10|43.43|42.73|43.34|42.64|43.43|42.73|43.32|42.62|24
1655274080000|2022-06-15 06:21:20|43.33|42.63|43.3|42.6|43.36|42.66|43.3|42.6|16
1655274090000|2022-06-15 06:21:30|43.29|42.59|43.27|42.57|43.3|42.6|43.23|42.53|29
1655274100000|2022-06-15 06:21:40|43.25|42.55|43.2|42.5|43.27|42.57|43.17|42.47|29
1655274110000|2022-06-15 06:21:50|43.23|42.53|43.25|42.55|43.26|42.56|43.2|42.5|20
1655274120000|2022-06-15 06:22:00|43.27|42.57|43.29|42.59|43.31|42.61|43.26|42.56|22
1655274130000|2022-06-15 06:22:10|43.3|42.6|43.29|42.59|43.33|42.63|43.28|42.58|18
1655274140000|2022-06-15 06:22:20|43.3|42.6|43.3|42.6|43.32|42.62|43.28|42.58|18
1655274150000|2022-06-15 06:22:30|43.29|42.59|43.27|42.57|43.32|42.62|43.25|42.55|19
1655274160000|2022-06-15 06:22:40|43.28|42.58|43.31|42.61|43.31|42.61|43.25|42.55|26
1655274170000|2022-06-15 06:22:50|43.32|42.62|43.31|42.61|43.35|42.65|43.31|42.61|21
1655274180000|2022-06-15 06:23:00|43.32|42.62|43.32|42.62|43.33|42.63|43.31|42.61|7
1655274190000|2022-06-15 06:23:10|43.31|42.61|43.28|42.58|43.33|42.63|43.27|42.57|21
1655274200000|2022-06-15 06:23:20|43.3|42.6|43.27|42.57|43.32|42.62|43.26|42.56|24
1655274210000|2022-06-15 06:23:30|43.28|42.58|43.27|42.57|43.29|42.59|43.24|42.54|16
1655274220000|2022-06-15 06:23:40|43.26|42.56|43.31|42.61|43.33|42.63|43.26|42.56|16
1655274230000|2022-06-15 06:23:50|43.3|42.6|43.31|42.61|43.32|42.62|43.29|42.59|13
1655274240000|2022-06-15 06:24:00|43.32|42.62|43.29|42.59|43.32|42.62|43.28|42.58|12
1655274250000|2022-06-15 06:24:10|43.3|42.6|43.31|42.61|43.31|42.61|43.28|42.58|11
1655274260000|2022-06-15 06:24:20|43.32|42.62|43.34|42.64|43.36|42.66|43.32|42.62|18
1655274270000|2022-06-15 06:24:30|43.35|42.65|43.32|42.62|43.35|42.65|43.3|42.6|12
1655274280000|2022-06-15 06:24:40|43.31|42.61|43.33|42.63|43.33|42.63|43.29|42.59|11
1655274290000|2022-06-15 06:24:50|43.34|42.64|43.32|42.62|43.35|42.65|43.32|42.62|8
1655274300000|2022-06-15 06:25:00|43.33|42.63|43.33|42.63|43.35|42.65|43.31|42.61|12
1655274310000|2022-06-15 06:25:10|43.32|42.62|43.36|42.66|43.38|42.68|43.31|42.61|21
1655274320000|2022-06-15 06:25:20|43.35|42.65|43.35|42.65|43.36|42.66|43.31|42.61|16
1655274330000|2022-06-15 06:25:30|43.37|42.67|43.36|42.66|43.38|42.68|43.34|42.64|22
1655274340000|2022-06-15 06:25:40|43.35|42.65|43.35|42.65|43.37|42.67|43.33|42.63|13
1655274350000|2022-06-15 06:25:50|43.36|42.66|43.35|42.65|43.39|42.69|43.34|42.64|21
1655274360000|2022-06-15 06:26:00|43.39|42.69|43.27|42.57|43.39|42.69|43.27|42.57|23
1655274370000|2022-06-15 06:26:10|43.29|42.59|43.38|42.68|43.38|42.68|43.29|42.59|16
1655274380000|2022-06-15 06:26:20|43.4|42.7|43.41|42.71|43.43|42.73|43.36|42.66|20
1655274390000|2022-06-15 06:26:30|43.42|42.72|43.39|42.69|43.43|42.73|43.38|42.68|24
1655274400000|2022-06-15 06:26:40|43.38|42.68|43.36|42.66|43.41|42.71|43.35|42.65|19
1655274410000|2022-06-15 06:26:50|43.35|42.65|43.38|42.68|43.38|42.68|43.34|42.64|21
1655274420000|2022-06-15 06:27:00|43.39|42.69|43.38|42.68|43.41|42.71|43.37|42.67|20
1655274430000|2022-06-15 06:27:10|43.37|42.67|43.39|42.69|43.4|42.7|43.36|42.66|11
1655274440000|2022-06-15 06:27:20|43.36|42.66|43.35|42.65|43.37|42.67|43.34|42.64|10
1655274450000|2022-06-15 06:27:30|43.34|42.64|43.36|42.66|43.39|42.69|43.34|42.64|17
1655274460000|2022-06-15 06:27:40|43.37|42.67|43.38|42.68|43.39|42.69|43.36|42.66|12
1655274470000|2022-06-15 06:27:50|43.37|42.67|43.38|42.68|43.39|42.69|43.36|42.66|12
1655274480000|2022-06-15 06:28:00|43.37|42.67|43.34|42.64|43.39|42.69|43.34|42.64|16
1655274490000|2022-06-15 06:28:10|43.35|42.65|43.34|42.64|43.35|42.65|43.33|42.63|12
1655274500000|2022-06-15 06:28:20|43.33|42.63|43.34|42.64|43.34|42.64|43.32|42.62|17
1655274510000|2022-06-15 06:28:30|43.35|42.65|43.38|42.68|43.39|42.69|43.34|42.64|13
1655274520000|2022-06-15 06:28:40|43.37|42.67|43.42|42.72|43.42|42.72|43.37|42.67|17
1655274530000|2022-06-15 06:28:50|43.38|42.68|43.35|42.65|43.41|42.71|43.35|42.65|20
1655274540000|2022-06-15 06:29:00|43.37|42.67|43.38|42.68|43.39|42.69|43.37|42.67|10
1655274550000|2022-06-15 06:29:10|43.39|42.69|43.39|42.69|43.42|42.72|43.36|42.66|23
1655274560000|2022-06-15 06:29:20|43.4|42.7|43.44|42.74|43.48|42.78|43.4|42.7|24
1655274570000|2022-06-15 06:29:30|43.45|42.75|43.42|42.72|43.45|42.75|43.41|42.71|15
1655274580000|2022-06-15 06:29:40|43.43|42.73|43.44|42.74|43.46|42.76|43.43|42.73|16
1655274590000|2022-06-15 06:29:50|43.43|42.73|43.45|42.75|43.46|42.76|43.4|42.7|14
1655274600000|2022-06-15 06:30:00|43.46|42.76|43.43|42.73|43.46|42.76|43.43|42.73|19
1655274610000|2022-06-15 06:30:10|43.44|42.74|43.45|42.75|43.48|42.78|43.44|42.74|15
1655274620000|2022-06-15 06:30:20|43.44|42.74|43.43|42.73|43.44|42.74|43.4|42.7|22
1655274630000|2022-06-15 06:30:30|43.42|42.72|43.41|42.71|43.43|42.73|43.39|42.69|21
1655274640000|2022-06-15 06:30:40|43.4|42.7|43.34|42.64|43.42|42.72|43.31|42.61|23
1655274650000|2022-06-15 06:30:50|43.33|42.63|43.27|42.57|43.35|42.65|43.26|42.56|24
1655274660000|2022-06-15 06:31:00|43.24|42.54|43.3|42.6|43.36|42.66|43.23|42.53|21
1655274670000|2022-06-15 06:31:10|43.34|42.64|43.34|42.64|43.34|42.64|43.29|42.59|23
1655274680000|2022-06-15 06:31:20|43.35|42.65|43.32|42.62|43.35|42.65|43.31|42.61|10
1655274690000|2022-06-15 06:31:30|43.31|42.61|43.32|42.62|43.35|42.65|43.31|42.61|11
1655274700000|2022-06-15 06:31:40|43.31|42.61|43.31|42.61|43.35|42.65|43.31|42.61|15
1655274710000|2022-06-15 06:31:50|43.32|42.62|43.33|42.63|43.35|42.65|43.31|42.61|14
1655274720000|2022-06-15 06:32:00|43.32|42.62|43.37|42.67|43.38|42.68|43.32|42.62|19
1655274730000|2022-06-15 06:32:10|43.38|42.68|43.45|42.75|43.45|42.75|43.35|42.65|18
1655274740000|2022-06-15 06:32:20|43.44|42.74|43.47|42.77|43.49|42.79|43.43|42.73|21
1655274750000|2022-06-15 06:32:30|43.48|42.78|43.58|42.88|43.6|42.9|43.47|42.77|18
1655274760000|2022-06-15 06:32:40|43.57|42.87|43.56|42.86|43.58|42.88|43.51|42.81|23
1655274770000|2022-06-15 06:32:50|43.55|42.85|43.58|42.88|43.62|42.92|43.55|42.85|21
1655274780000|2022-06-15 06:33:00|43.55|42.85|43.56|42.86|43.56|42.86|43.51|42.81|23
1655274790000|2022-06-15 06:33:10|43.55|42.85|43.49|42.79|43.55|42.85|43.46|42.76|22
1655274800000|2022-06-15 06:33:20|43.5|42.8|43.49|42.79|43.5|42.8|43.47|42.77|18
1655274810000|2022-06-15 06:33:30|43.51|42.81|43.55|42.85|43.56|42.86|43.51|42.81|19
1655274820000|2022-06-15 06:33:40|43.54|42.84|43.53|42.83|43.55|42.85|43.5|42.8|15
1655274830000|2022-06-15 06:33:50|43.54|42.84|43.64|42.94|43.66|42.96|43.52|42.82|17
1655274840000|2022-06-15 06:34:00|43.66|42.96|43.67|42.97|43.67|42.97|43.61|42.91|17
1655274850000|2022-06-15 06:34:10|43.66|42.96|43.65|42.95|43.7|43|43.64|42.94|22
1655274860000|2022-06-15 06:34:20|43.64|42.94|43.7|43|43.7|43|43.64|42.94|13
1655274870000|2022-06-15 06:34:30|43.69|42.99|43.72|43.02|43.72|43.02|43.65|42.95|27
1655274880000|2022-06-15 06:34:40|43.71|43.01|43.64|42.94|43.72|43.02|43.63|42.93|21
1655274890000|2022-06-15 06:34:50|43.66|42.96|43.66|42.96|43.66|42.96|43.63|42.93|18
1655274900000|2022-06-15 06:35:00|43.67|42.97|43.67|42.97|43.68|42.98|43.66|42.96|13
1655274910000|2022-06-15 06:35:10|43.66|42.96|43.7|43|43.7|43|43.66|42.96|10
1655274920000|2022-06-15 06:35:20|43.69|42.99|43.72|43.02|43.72|43.02|43.66|42.96|13
1655274930000|2022-06-15 06:35:30|43.73|43.03|43.73|43.03|43.75|43.05|43.68|42.98|19
1655274940000|2022-06-15 06:35:40|43.75|43.05|43.76|43.06|43.79|43.09|43.73|43.03|14
1655274950000|2022-06-15 06:35:50|43.73|43.03|43.75|43.05|43.77|43.07|43.73|43.03|13
1655274960000|2022-06-15 06:36:00|43.74|43.04|43.76|43.06|43.78|43.08|43.74|43.04|13
1655274970000|2022-06-15 06:36:10|43.77|43.07|43.74|43.04|43.77|43.07|43.73|43.03|17
1655274980000|2022-06-15 06:36:20|43.77|43.07|43.83|43.13|43.83|43.13|43.74|43.04|15
1655274990000|2022-06-15 06:36:30|43.84|43.14|43.85|43.15|43.86|43.16|43.82|43.12|18
1655275000000|2022-06-15 06:36:40|43.84|43.14|43.87|43.17|43.9|43.2|43.82|43.12|17
1655275010000|2022-06-15 06:36:50|43.89|43.19|43.93|43.23|43.93|43.23|43.88|43.18|26
1655275020000|2022-06-15 06:37:00|43.9|43.2|43.88|43.18|43.91|43.21|43.85|43.15|18
1655275030000|2022-06-15 06:37:10|43.86|43.16|43.91|43.21|43.91|43.21|43.86|43.16|19
1655275040000|2022-06-15 06:37:20|43.9|43.2|43.88|43.18|43.9|43.2|43.86|43.16|12
1655275050000|2022-06-15 06:37:30|43.91|43.21|43.87|43.17|43.91|43.21|43.86|43.16|24
1655275060000|2022-06-15 06:37:40|43.86|43.16|43.87|43.17|43.88|43.18|43.85|43.15|12
1655275070000|2022-06-15 06:37:50|43.86|43.16|43.86|43.16|43.87|43.17|43.86|43.16|11
1655275080000|2022-06-15 06:38:00|43.87|43.17|43.87|43.17|43.88|43.18|43.86|43.16|9
1655275090000|2022-06-15 06:38:10|43.86|43.16|43.86|43.16|43.88|43.18|43.85|43.15|14
1655275100000|2022-06-15 06:38:20|43.85|43.15|43.85|43.15|43.86|43.16|43.84|43.14|11
1655275110000|2022-06-15 06:38:30|43.86|43.16|43.86|43.16|43.88|43.18|43.83|43.13|19
1655275120000|2022-06-15 06:38:40|43.84|43.14|43.83|43.13|43.86|43.16|43.82|43.12|15
1655275130000|2022-06-15 06:38:50|43.84|43.14|43.81|43.11|43.86|43.16|43.77|43.07|21
1655275140000|2022-06-15 06:39:00|43.8|43.1|43.85|43.15|43.85|43.15|43.78|43.08|18
1655275150000|2022-06-15 06:39:10|43.86|43.16|43.86|43.16|43.88|43.18|43.82|43.12|27
1655275160000|2022-06-15 06:39:20|43.85|43.15|43.87|43.17|43.89|43.19|43.82|43.12|22
1655275170000|2022-06-15 06:39:30|43.86|43.16|43.86|43.16|43.87|43.17|43.84|43.14|22
1655275180000|2022-06-15 06:39:40|43.84|43.14|43.86|43.16|43.89|43.19|43.84|43.14|21
1655275190000|2022-06-15 06:39:50|43.87|43.17|43.89|43.19|43.89|43.19|43.85|43.15|16
1655275200000|2022-06-15 06:40:00|43.86|43.16|43.83|43.13|43.87|43.17|43.79|43.09|26
1655275210000|2022-06-15 06:40:10|43.82|43.12|43.88|43.18|43.88|43.18|43.81|43.11|19
1655275220000|2022-06-15 06:40:20|43.87|43.17|43.88|43.18|43.89|43.19|43.87|43.17|14
1655275230000|2022-06-15 06:40:30|43.9|43.2|43.88|43.18|43.91|43.21|43.86|43.16|15
1655275240000|2022-06-15 06:40:40|43.89|43.19|43.88|43.18|43.9|43.2|43.87|43.17|16
1655275250000|2022-06-15 06:40:50|43.87|43.17|43.93|43.23|43.93|43.23|43.87|43.17|20
1655275260000|2022-06-15 06:41:00|43.92|43.22|43.9|43.2|43.94|43.24|43.86|43.16|26
1655275270000|2022-06-15 06:41:10|43.89|43.19|43.87|43.17|43.89|43.19|43.8|43.1|25
1655275280000|2022-06-15 06:41:20|43.89|43.19|43.85|43.15|43.91|43.21|43.84|43.14|28
1655275290000|2022-06-15 06:41:30|43.86|43.16|43.86|43.16|43.9|43.2|43.83|43.13|22
1655275300000|2022-06-15 06:41:40|43.85|43.15|43.85|43.15|43.88|43.18|43.81|43.11|25
1655275310000|2022-06-15 06:41:50|43.86|43.16|43.81|43.11|43.87|43.17|43.8|43.1|27
1655275320000|2022-06-15 06:42:00|43.82|43.12|43.81|43.11|43.82|43.12|43.8|43.1|12
1655275330000|2022-06-15 06:42:10|43.8|43.1|43.85|43.15|43.88|43.18|43.8|43.1|20
1655275340000|2022-06-15 06:42:20|43.86|43.16|43.87|43.17|43.87|43.17|43.83|43.13|14
1655275350000|2022-06-15 06:42:30|43.88|43.18|43.87|43.17|43.9|43.2|43.86|43.16|15
1655275360000|2022-06-15 06:42:40|43.86|43.16|43.89|43.19|43.89|43.19|43.86|43.16|14
1655275370000|2022-06-15 06:42:50|43.88|43.18|43.87|43.17|43.9|43.2|43.85|43.15|10
1655275380000|2022-06-15 06:43:00|43.86|43.16|43.88|43.18|43.88|43.18|43.85|43.15|19
1655275390000|2022-06-15 06:43:10|43.89|43.19|43.91|43.21|43.92|43.22|43.89|43.19|11
1655275400000|2022-06-15 06:43:20|43.9|43.2|43.96|43.26|43.96|43.26|43.9|43.2|14
1655275410000|2022-06-15 06:43:30|43.97|43.27|43.92|43.22|43.97|43.27|43.92|43.22|14
1655275420000|2022-06-15 06:43:40|43.93|43.23|44.03|43.33|44.06|43.36|43.92|43.22|24
1655275430000|2022-06-15 06:43:50|44.04|43.34|44.08|43.38|44.1|43.4|44.04|43.34|23
1655275440000|2022-06-15 06:44:00|44.05|43.35|44.03|43.33|44.09|43.39|44.03|43.33|26
1655275450000|2022-06-15 06:44:10|44.05|43.35|44.11|43.41|44.14|43.44|44.02|43.32|27
1655275460000|2022-06-15 06:44:20|44.08|43.38|44.1|43.4|44.12|43.42|44.06|43.36|28
1655275470000|2022-06-15 06:44:30|44.08|43.38|44.09|43.39|44.09|43.39|44.05|43.35|21
1655275480000|2022-06-15 06:44:40|44.1|43.4|44.07|43.37|44.1|43.4|44.05|43.35|20
1655275490000|2022-06-15 06:44:50|44.09|43.39|44.07|43.37|44.1|43.4|44.06|43.36|20
1655275500000|2022-06-15 06:45:00|44.08|43.38|44.05|43.35|44.12|43.42|44.05|43.35|21
1655275510000|2022-06-15 06:45:10|44.06|43.36|44.1|43.4|44.1|43.4|44.05|43.35|17
1655275520000|2022-06-15 06:45:20|44.08|43.38|44.04|43.34|44.09|43.39|44.04|43.34|21
1655275530000|2022-06-15 06:45:30|44.05|43.35|44.06|43.36|44.08|43.38|44.04|43.34|18
1655275540000|2022-06-15 06:45:40|44.04|43.34|44.07|43.37|44.1|43.4|44.04|43.34|20
1655275550000|2022-06-15 06:45:50|44.09|43.39|44.08|43.38|44.11|43.41|44.05|43.35|22
1655275560000|2022-06-15 06:46:00|44.07|43.37|44.06|43.36|44.09|43.39|44.03|43.33|19
1655275570000|2022-06-15 06:46:10|44.07|43.37|44.03|43.33|44.07|43.37|44.02|43.32|15
1655275580000|2022-06-15 06:46:20|44.02|43.32|43.98|43.28|44.05|43.35|43.96|43.26|21
1655275590000|2022-06-15 06:46:30|43.95|43.25|44.05|43.35|44.05|43.35|43.95|43.25|19
1655275600000|2022-06-15 06:46:40|44.04|43.34|44.05|43.35|44.07|43.37|44.04|43.34|21
1655275610000|2022-06-15 06:46:50|44.04|43.34|44.06|43.36|44.06|43.36|44.04|43.34|18
1655275620000|2022-06-15 06:47:00|44.05|43.35|44.07|43.37|44.08|43.38|44.04|43.34|18
1655275630000|2022-06-15 06:47:10|44.04|43.34|44.06|43.36|44.07|43.37|44.03|43.33|19
1655275640000|2022-06-15 06:47:20|44.04|43.34|44.06|43.36|44.07|43.37|44.04|43.34|13
1655275650000|2022-06-15 06:47:30|44.07|43.37|44.07|43.37|44.07|43.37|44.03|43.33|14
1655275660000|2022-06-15 06:47:40|44.04|43.34|44.05|43.35|44.08|43.38|44.01|43.31|21
1655275670000|2022-06-15 06:47:50|44.04|43.34|44.04|43.34|44.09|43.39|44.02|43.32|21
1655275680000|2022-06-15 06:48:00|44.06|43.36|44.05|43.35|44.08|43.38|44.04|43.34|18
1655275690000|2022-06-15 06:48:10|44.07|43.37|44.04|43.34|44.07|43.37|44.04|43.34|12
1655275700000|2022-06-15 06:48:20|44.08|43.38|44.08|43.38|44.08|43.38|44.02|43.32|17
1655275710000|2022-06-15 06:48:30|44.06|43.36|44.03|43.33|44.06|43.36|44.03|43.33|16
1655275720000|2022-06-15 06:48:40|44.04|43.34|44.02|43.32|44.07|43.37|44.02|43.32|10
1655275730000|2022-06-15 06:48:50|44.01|43.31|44.01|43.31|44.02|43.32|44.01|43.31|7
1655275740000|2022-06-15 06:49:00|44.02|43.32|43.98|43.28|44.02|43.32|43.95|43.25|21
1655275750000|2022-06-15 06:49:10|44.01|43.31|44.05|43.35|44.05|43.35|43.99|43.29|15
1655275760000|2022-06-15 06:49:20|44.04|43.34|44.03|43.33|44.07|43.37|44.02|43.32|15
1655275770000|2022-06-15 06:49:30|44.04|43.34|44.03|43.33|44.05|43.35|44.02|43.32|16
1655275780000|2022-06-15 06:49:40|44.02|43.32|44.05|43.35|44.05|43.35|44.01|43.31|15
1655275790000|2022-06-15 06:49:50|44.04|43.34|44.05|43.35|44.06|43.36|44.01|43.31|18
1655275800000|2022-06-15 06:50:00|44.04|43.34|44.06|43.36|44.07|43.37|44.04|43.34|6
1655275810000|2022-06-15 06:50:10|44.07|43.37|44.14|43.44|44.14|43.44|44.07|43.37|18
1655275820000|2022-06-15 06:50:20|44.13|43.43|44.13|43.43|44.16|43.46|44.12|43.42|13
1655275830000|2022-06-15 06:50:30|44.12|43.42|44.17|43.47|44.18|43.48|44.12|43.42|24
1655275840000|2022-06-15 06:50:40|44.16|43.46|44.15|43.45|44.2|43.5|44.14|43.44|22
1655275850000|2022-06-15 06:50:50|44.19|43.49|44.17|43.47|44.21|43.51|44.13|43.43|25
1655275860000|2022-06-15 06:51:00|44.16|43.46|44.16|43.46|44.17|43.47|44.14|43.44|4
1655275870000|2022-06-15 06:51:10|44.17|43.47|44.08|43.38|44.17|43.47|44.05|43.35|28
1655275880000|2022-06-15 06:51:20|44.1|43.4|44.14|43.44|44.14|43.44|44.08|43.38|15
1655275890000|2022-06-15 06:51:30|44.13|43.43|44.13|43.43|44.14|43.44|44.1|43.4|17
1655275900000|2022-06-15 06:51:40|44.12|43.42|44.13|43.43|44.15|43.45|44.09|43.39|16
1655275910000|2022-06-15 06:51:50|44.12|43.42|44.15|43.45|44.17|43.47|44.12|43.42|10
1655275920000|2022-06-15 06:52:00|44.14|43.44|44.15|43.45|44.16|43.46|44.1|43.4|19
1655275930000|2022-06-15 06:52:10|44.18|43.48|44.17|43.47|44.18|43.48|44.12|43.42|11
1655275940000|2022-06-15 06:52:20|44.16|43.46|44.17|43.47|44.18|43.48|44.13|43.43|14
1655275950000|2022-06-15 06:52:30|44.14|43.44|44.18|43.48|44.18|43.48|44.14|43.44|11
1655275960000|2022-06-15 06:52:40|44.17|43.47|44.28|43.58|44.28|43.58|44.16|43.46|26
1655275970000|2022-06-15 06:52:50|44.27|43.57|44.29|43.59|44.31|43.61|44.27|43.57|15
1655275980000|2022-06-15 06:53:00|44.31|43.61|44.29|43.59|44.32|43.62|44.25|43.55|17
1655275990000|2022-06-15 06:53:10|44.28|43.58|44.29|43.59|44.3|43.6|44.22|43.52|21
1655276000000|2022-06-15 06:53:20|44.28|43.58|44.29|43.59|44.32|43.62|44.27|43.57|27
1655276010000|2022-06-15 06:53:30|44.3|43.6|44.31|43.61|44.33|43.63|44.27|43.57|24
1655276020000|2022-06-15 06:53:40|44.32|43.62|44.39|43.69|44.39|43.69|44.29|43.59|26
1655276030000|2022-06-15 06:53:50|44.37|43.67|44.39|43.69|44.4|43.7|44.34|43.64|27
1655276040000|2022-06-15 06:54:00|44.38|43.68|44.4|43.7|44.4|43.7|44.33|43.63|27
1655276050000|2022-06-15 06:54:10|44.39|43.69|44.44|43.74|44.47|43.77|44.37|43.67|20
1655276060000|2022-06-15 06:54:20|44.43|43.73|44.44|43.74|44.44|43.74|44.42|43.72|17
1655276070000|2022-06-15 06:54:30|44.42|43.72|44.37|43.67|44.43|43.73|44.32|43.62|27
1655276080000|2022-06-15 06:54:40|44.38|43.68|44.32|43.62|44.38|43.68|44.28|43.58|24
1655276090000|2022-06-15 06:54:50|44.28|43.58|44.3|43.6|44.32|43.62|44.27|43.57|24
1655276100000|2022-06-15 06:55:00|44.31|43.61|44.31|43.61|44.32|43.62|44.25|43.55|29
1655276110000|2022-06-15 06:55:10|44.3|43.6|44.3|43.6|44.32|43.62|44.26|43.56|19
1655276120000|2022-06-15 06:55:20|44.28|43.58|44.24|43.54|44.31|43.61|44.21|43.51|23
1655276130000|2022-06-15 06:55:30|44.23|43.53|44.25|43.55|44.28|43.58|44.2|43.5|23
1655276140000|2022-06-15 06:55:40|44.26|43.56|44.22|43.52|44.28|43.58|44.22|43.52|19
1655276150000|2022-06-15 06:55:50|44.26|43.56|44.27|43.57|44.29|43.59|44.24|43.54|21
1655276160000|2022-06-15 06:56:00|44.25|43.55|44.27|43.57|44.3|43.6|44.25|43.55|20
1655276170000|2022-06-15 06:56:10|44.3|43.6|44.31|43.61|44.33|43.63|44.25|43.55|23
1655276180000|2022-06-15 06:56:20|44.33|43.63|44.33|43.63|44.34|43.64|44.3|43.6|20
1655276190000|2022-06-15 06:56:30|44.34|43.64|44.37|43.67|44.38|43.68|44.34|43.64|18
1655276200000|2022-06-15 06:56:40|44.36|43.66|44.35|43.65|44.39|43.69|44.32|43.62|19
1655276210000|2022-06-15 06:56:50|44.33|43.63|44.3|43.6|44.34|43.64|44.3|43.6|18
1655276220000|2022-06-15 06:57:00|44.33|43.63|44.32|43.62|44.34|43.64|44.3|43.6|17
1655276230000|2022-06-15 06:57:10|44.33|43.63|44.34|43.64|44.36|43.66|44.31|43.61|17
1655276240000|2022-06-15 06:57:20|44.37|43.67|44.42|43.72|44.42|43.72|44.34|43.64|17
1655276250000|2022-06-15 06:57:30|44.41|43.71|44.44|43.74|44.47|43.77|44.41|43.71|20
1655276260000|2022-06-15 06:57:40|44.42|43.72|44.42|43.72|44.47|43.77|44.41|43.71|18
1655276270000|2022-06-15 06:57:50|44.43|43.73|44.39|43.69|44.45|43.75|44.37|43.67|27
1655276280000|2022-06-15 06:58:00|44.4|43.7|44.37|43.67|44.42|43.72|44.33|43.63|17
1655276290000|2022-06-15 06:58:10|44.33|43.63|44.36|43.66|44.38|43.68|44.29|43.59|24
1655276300000|2022-06-15 06:58:20|44.35|43.65|44.33|43.63|44.37|43.67|44.3|43.6|23
1655276310000|2022-06-15 06:58:30|44.36|43.66|44.38|43.68|44.41|43.71|44.33|43.63|27
1655276320000|2022-06-15 06:58:40|44.4|43.7|44.4|43.7|44.42|43.72|44.37|43.67|20
1655276330000|2022-06-15 06:58:50|44.38|43.68|44.42|43.72|44.45|43.75|44.38|43.68|17
1655276340000|2022-06-15 06:59:00|44.41|43.71|44.36|43.66|44.41|43.71|44.34|43.64|18
1655276350000|2022-06-15 06:59:10|44.34|43.64|44.32|43.62|44.35|43.65|44.29|43.59|26
1655276360000|2022-06-15 06:59:20|44.33|43.63|44.34|43.64|44.34|43.64|44.29|43.59|22
1655276370000|2022-06-15 06:59:30|44.33|43.63|44.32|43.62|44.34|43.64|44.28|43.58|19
1655276380000|2022-06-15 06:59:40|44.31|43.61|44.33|43.63|44.36|43.66|44.31|43.61|18
1655276390000|2022-06-15 06:59:50|44.32|43.62|44.3|43.6|44.33|43.63|44.28|43.58|17
1655276400000|2022-06-15 07:00:00|44.26|43.56|44.32|43.62|44.32|43.62|44.25|43.55|31
1655276410000|2022-06-15 07:00:10|44.31|43.61|44.31|43.61|44.37|43.67|44.29|43.59|25
1655276420000|2022-06-15 07:00:20|44.32|43.62|44.37|43.67|44.38|43.68|44.32|43.62|20
1655276430000|2022-06-15 07:00:30|44.38|43.68|44.39|43.69|44.39|43.69|44.33|43.63|19
1655276440000|2022-06-15 07:00:40|44.38|43.68|44.37|43.67|44.39|43.69|44.31|43.61|18
1655276450000|2022-06-15 07:00:50|44.35|43.65|44.33|43.63|44.37|43.67|44.32|43.62|16
1655276460000|2022-06-15 07:01:00|44.32|43.62|44.3|43.6|44.32|43.62|44.26|43.56|22
1655276470000|2022-06-15 07:01:10|44.32|43.62|44.34|43.64|44.35|43.65|44.3|43.6|13
1655276480000|2022-06-15 07:01:20|44.32|43.62|44.38|43.68|44.38|43.68|44.3|43.6|21
1655276490000|2022-06-15 07:01:30|44.35|43.65|44.35|43.65|44.36|43.66|44.31|43.61|22
1655276500000|2022-06-15 07:01:40|44.37|43.67|44.26|43.56|44.37|43.67|44.26|43.56|24
1655276510000|2022-06-15 07:01:50|44.32|43.62|44.3|43.6|44.32|43.62|44.29|43.59|24
1655276520000|2022-06-15 07:02:00|44.29|43.59|44.36|43.66|44.38|43.68|44.29|43.59|25
1655276530000|2022-06-15 07:02:10|44.37|43.67|44.39|43.69|44.44|43.74|44.33|43.63|25
1655276540000|2022-06-15 07:02:20|44.4|43.7|44.35|43.65|44.42|43.72|44.35|43.65|22
1655276550000|2022-06-15 07:02:30|44.37|43.67|44.35|43.65|44.4|43.7|44.34|43.64|21
1655276560000|2022-06-15 07:02:40|44.34|43.64|44.35|43.65|44.39|43.69|44.33|43.63|19
1655276570000|2022-06-15 07:02:50|44.36|43.66|44.34|43.64|44.38|43.68|44.33|43.63|21
1655276580000|2022-06-15 07:03:00|44.35|43.65|44.37|43.67|44.39|43.69|44.33|43.63|20
1655276590000|2022-06-15 07:03:10|44.38|43.68|44.28|43.58|44.38|43.68|44.27|43.57|19
1655276600000|2022-06-15 07:03:20|44.3|43.6|44.28|43.58|44.31|43.61|44.24|43.54|30
1655276610000|2022-06-15 07:03:30|44.27|43.57|44.25|43.55|44.34|43.64|44.25|43.55|17
1655276620000|2022-06-15 07:03:40|44.29|43.59|44.26|43.56|44.31|43.61|44.25|43.55|24
1655276630000|2022-06-15 07:03:50|44.25|43.55|44.26|43.56|44.31|43.61|44.24|43.54|22
1655276640000|2022-06-15 07:04:00|44.25|43.55|44.25|43.55|44.28|43.58|44.25|43.55|15
1655276650000|2022-06-15 07:04:10|44.26|43.56|44.28|43.58|44.3|43.6|44.25|43.55|25
1655276660000|2022-06-15 07:04:20|44.31|43.61|44.27|43.57|44.32|43.62|44.25|43.55|16
1655276670000|2022-06-15 07:04:30|44.29|43.59|44.25|43.55|44.29|43.59|44.23|43.53|16
1655276680000|2022-06-15 07:04:40|44.24|43.54|44.23|43.53|44.26|43.56|44.2|43.5|23
1655276690000|2022-06-15 07:04:50|44.22|43.52|44.25|43.55|44.25|43.55|44.21|43.51|15
1655276700000|2022-06-15 07:05:00|44.28|43.58|44.24|43.54|44.28|43.58|44.23|43.53|21
1655276710000|2022-06-15 07:05:10|44.27|43.57|44.25|43.55|44.31|43.61|44.24|43.54|22
1655276720000|2022-06-15 07:05:20|44.26|43.56|44.31|43.61|44.31|43.61|44.26|43.56|18
1655276730000|2022-06-15 07:05:30|44.32|43.62|44.3|43.6|44.32|43.62|44.25|43.55|16
1655276740000|2022-06-15 07:05:40|44.28|43.58|44.25|43.55|44.29|43.59|44.24|43.54|15
1655276750000|2022-06-15 07:05:50|44.26|43.56|44.28|43.58|44.33|43.63|44.26|43.56|21
1655276760000|2022-06-15 07:06:00|44.29|43.59|44.29|43.59|44.32|43.62|44.25|43.55|18
1655276770000|2022-06-15 07:06:10|44.32|43.62|44.3|43.6|44.33|43.63|44.26|43.56|14
1655276780000|2022-06-15 07:06:20|44.31|43.61|44.38|43.68|44.38|43.68|44.27|43.57|20
1655276790000|2022-06-15 07:06:30|44.36|43.66|44.39|43.69|44.4|43.7|44.34|43.64|16
1655276800000|2022-06-15 07:06:40|44.4|43.7|44.35|43.65|44.4|43.7|44.31|43.61|25
1655276810000|2022-06-15 07:06:50|44.36|43.66|44.31|43.61|44.38|43.68|44.31|43.61|15
1655276820000|2022-06-15 07:07:00|44.35|43.65|44.32|43.62|44.36|43.66|44.28|43.58|22
1655276830000|2022-06-15 07:07:10|44.28|43.58|44.29|43.59|44.32|43.62|44.26|43.56|20
1655276840000|2022-06-15 07:07:20|44.3|43.6|44.24|43.54|44.3|43.6|44.23|43.53|22
1655276850000|2022-06-15 07:07:30|44.25|43.55|44.24|43.54|44.3|43.6|44.23|43.53|17
1655276860000|2022-06-15 07:07:40|44.29|43.59|44.3|43.6|44.36|43.66|44.22|43.52|21
1655276870000|2022-06-15 07:07:50|44.33|43.63|44.29|43.59|44.35|43.65|44.28|43.58|16
1655276880000|2022-06-15 07:08:00|44.28|43.58|44.28|43.58|44.33|43.63|44.24|43.54|26
1655276890000|2022-06-15 07:08:10|44.25|43.55|44.25|43.55|44.29|43.59|44.24|43.54|15
1655276900000|2022-06-15 07:08:20|44.29|43.59|44.32|43.62|44.33|43.63|44.27|43.57|23
1655276910000|2022-06-15 07:08:30|44.3|43.6|44.27|43.57|44.33|43.63|44.26|43.56|18
1655276920000|2022-06-15 07:08:40|44.28|43.58|44.27|43.57|44.33|43.63|44.27|43.57|18
1655276930000|2022-06-15 07:08:50|44.33|43.63|44.25|43.55|44.33|43.63|44.25|43.55|18
1655276940000|2022-06-15 07:09:00|44.28|43.58|44.26|43.56|44.31|43.61|44.26|43.56|23
1655276950000|2022-06-15 07:09:10|44.27|43.57|44.29|43.59|44.3|43.6|44.26|43.56|18
1655276960000|2022-06-15 07:09:20|44.3|43.6|44.28|43.58|44.33|43.63|44.28|43.58|15
1655276970000|2022-06-15 07:09:30|44.27|43.57|44.24|43.54|44.28|43.58|44.24|43.54|21
1655276980000|2022-06-15 07:09:40|44.25|43.55|44.2|43.5|44.27|43.57|44.2|43.5|21
1655276990000|2022-06-15 07:09:50|44.25|43.55|44.25|43.55|44.25|43.55|44.19|43.49|24
1655277000000|2022-06-15 07:10:00|44.26|43.56|44.22|43.52|44.29|43.59|44.22|43.52|21
1655277010000|2022-06-15 07:10:10|44.21|43.51|44.18|43.48|44.25|43.55|44.17|43.47|26
1655277020000|2022-06-15 07:10:20|44.2|43.5|44.17|43.47|44.21|43.51|44.16|43.46|20
1655277030000|2022-06-15 07:10:30|44.18|43.48|44.16|43.46|44.19|43.49|44.16|43.46|20
1655277040000|2022-06-15 07:10:40|44.17|43.47|44.11|43.41|44.2|43.5|44.09|43.39|18
1655277050000|2022-06-15 07:10:50|44.08|43.38|44.09|43.39|44.13|43.43|44.08|43.38|22
1655277060000|2022-06-15 07:11:00|44.08|43.38|44.12|43.42|44.14|43.44|44.08|43.38|17
1655277070000|2022-06-15 07:11:10|44.14|43.44|44.16|43.46|44.18|43.48|44.12|43.42|25
1655277080000|2022-06-15 07:11:20|44.14|43.44|44.14|43.44|44.2|43.5|44.13|43.43|19
1655277090000|2022-06-15 07:11:30|44.13|43.43|44.16|43.46|44.18|43.48|44.13|43.43|17
1655277100000|2022-06-15 07:11:40|44.18|43.48|44.19|43.49|44.19|43.49|44.16|43.46|8
1655277110000|2022-06-15 07:11:50|44.18|43.48|44.2|43.5|44.2|43.5|44.16|43.46|10
1655277120000|2022-06-15 07:12:00|44.18|43.48|44.18|43.48|44.2|43.5|44.16|43.46|10
1655277130000|2022-06-15 07:12:10|44.19|43.49|44.23|43.53|44.28|43.58|44.19|43.49|22
1655277140000|2022-06-15 07:12:20|44.25|43.55|44.22|43.52|44.26|43.56|44.21|43.51|20
1655277150000|2022-06-15 07:12:30|44.21|43.51|44.2|43.5|44.26|43.56|44.17|43.47|22
1655277160000|2022-06-15 07:12:40|44.22|43.52|44.2|43.5|44.24|43.54|44.18|43.48|19
1655277170000|2022-06-15 07:12:50|44.19|43.49|44.18|43.48|44.22|43.52|44.18|43.48|11
1655277180000|2022-06-15 07:13:00|44.17|43.47|44.22|43.52|44.22|43.52|44.17|43.47|17
1655277190000|2022-06-15 07:13:10|44.2|43.5|44.21|43.51|44.23|43.53|44.2|43.5|16
1655277200000|2022-06-15 07:13:20|44.2|43.5|44.24|43.54|44.25|43.55|44.2|43.5|14
1655277210000|2022-06-15 07:13:30|44.23|43.53|44.23|43.53|44.26|43.56|44.2|43.5|11
1655277220000|2022-06-15 07:13:40|44.26|43.56|44.17|43.47|44.26|43.56|44.17|43.47|24
1655277230000|2022-06-15 07:13:50|44.18|43.48|44.16|43.46|44.18|43.48|44.13|43.43|16
1655277240000|2022-06-15 07:14:00|44.15|43.45|44.13|43.43|44.17|43.47|44.12|43.42|16
1655277250000|2022-06-15 07:14:10|44.12|43.42|44.14|43.44|44.15|43.45|44.08|43.38|20
1655277260000|2022-06-15 07:14:20|44.12|43.42|44.08|43.38|44.14|43.44|44.07|43.37|22
1655277270000|2022-06-15 07:14:30|44.13|43.43|44.06|43.36|44.13|43.43|44.04|43.34|26
1655277280000|2022-06-15 07:14:40|44.08|43.38|44.03|43.33|44.08|43.38|44.03|43.33|17
1655277290000|2022-06-15 07:14:50|44.08|43.38|44.04|43.34|44.09|43.39|44.03|43.33|19
1655277300000|2022-06-15 07:15:00|44.05|43.35|44.08|43.38|44.13|43.43|44.05|43.35|22
1655277310000|2022-06-15 07:15:10|44.09|43.39|44.1|43.4|44.12|43.42|44.08|43.38|20
1655277320000|2022-06-15 07:15:20|44.12|43.42|44.15|43.45|44.17|43.47|44.1|43.4|16
1655277330000|2022-06-15 07:15:30|44.12|43.42|44.09|43.39|44.16|43.46|44.07|43.37|24
1655277340000|2022-06-15 07:15:40|44.08|43.38|44.07|43.37|44.09|43.39|44.02|43.32|21
1655277350000|2022-06-15 07:15:50|44.04|43.34|44.05|43.35|44.08|43.38|44.04|43.34|18
1655277360000|2022-06-15 07:16:00|44.08|43.38|44.06|43.36|44.1|43.4|44.05|43.35|18
1655277370000|2022-06-15 07:16:10|44.07|43.37|44.07|43.37|44.1|43.4|44.05|43.35|20
1655277380000|2022-06-15 07:16:20|44.08|43.38|44.14|43.44|44.17|43.47|44.08|43.38|21
1655277390000|2022-06-15 07:16:30|44.11|43.41|44.1|43.4|44.12|43.42|44.07|43.37|17
1655277400000|2022-06-15 07:16:40|44.08|43.38|44.06|43.36|44.11|43.41|44.06|43.36|18
1655277410000|2022-06-15 07:16:50|44.05|43.35|44.09|43.39|44.12|43.42|44.05|43.35|22
1655277420000|2022-06-15 07:17:00|44.08|43.38|44.11|43.41|44.11|43.41|44.05|43.35|10
1655277430000|2022-06-15 07:17:10|44.12|43.42|44.15|43.45|44.16|43.46|44.11|43.41|19
1655277440000|2022-06-15 07:17:20|44.17|43.47|44.14|43.44|44.17|43.47|44.13|43.43|22
1655277450000|2022-06-15 07:17:30|44.16|43.46|44.14|43.44|44.21|43.51|44.14|43.44|12
1655277460000|2022-06-15 07:17:40|44.15|43.45|44.17|43.47|44.17|43.47|44.13|43.43|13
1655277470000|2022-06-15 07:17:50|44.14|43.44|44.09|43.39|44.16|43.46|44.09|43.39|20
1655277480000|2022-06-15 07:18:00|44.1|43.4|44.08|43.38|44.14|43.44|44.08|43.38|18
1655277490000|2022-06-15 07:18:10|44.09|43.39|44.09|43.39|44.12|43.42|44.08|43.38|21
1655277500000|2022-06-15 07:18:20|44.08|43.38|44.12|43.42|44.15|43.45|44.08|43.38|22
1655277510000|2022-06-15 07:18:30|44.11|43.41|44.13|43.43|44.16|43.46|44.1|43.4|11
1655277520000|2022-06-15 07:18:40|44.1|43.4|44.13|43.43|44.14|43.44|44.1|43.4|8
1655277530000|2022-06-15 07:18:50|44.15|43.45|44.17|43.47|44.2|43.5|44.14|43.44|12
1655277540000|2022-06-15 07:19:00|44.2|43.5|44.14|43.44|44.2|43.5|44.14|43.44|10
1655277550000|2022-06-15 07:19:10|44.18|43.48|44.14|43.44|44.18|43.48|44.12|43.42|19
1655277560000|2022-06-15 07:19:20|44.15|43.45|44.15|43.45|44.17|43.47|44.14|43.44|9
1655277570000|2022-06-15 07:19:30|44.17|43.47|44.14|43.44|44.2|43.5|44.13|43.43|13
1655277580000|2022-06-15 07:19:40|44.13|43.43|44.12|43.42|44.17|43.47|44.12|43.42|9
1655277590000|2022-06-15 07:19:50|44.15|43.45|44.12|43.42|44.15|43.45|44.1|43.4|11
1655277600000|2022-06-15 07:20:00|44.11|43.41|44.06|43.36|44.14|43.44|44.03|43.33|22
1655277610000|2022-06-15 07:20:10|44.07|43.37|44.05|43.35|44.09|43.39|44.03|43.33|22
1655277620000|2022-06-15 07:20:20|44.09|43.39|44.05|43.35|44.11|43.41|44.03|43.33|22
1655277630000|2022-06-15 07:20:30|44.08|43.38|44.01|43.31|44.09|43.39|44.01|43.31|11
1655277640000|2022-06-15 07:20:40|44.05|43.35|44.02|43.32|44.06|43.36|44.01|43.31|20
1655277650000|2022-06-15 07:20:50|44.04|43.34|44.01|43.31|44.05|43.35|44|43.3|15
1655277660000|2022-06-15 07:21:00|44.03|43.33|44.01|43.31|44.08|43.38|44.01|43.31|21
1655277670000|2022-06-15 07:21:10|44.06|43.36|44.04|43.34|44.07|43.37|44.02|43.32|16
1655277680000|2022-06-15 07:21:20|44.03|43.33|43.96|43.26|44.07|43.37|43.96|43.26|21
1655277690000|2022-06-15 07:21:30|43.95|43.25|44|43.3|44.02|43.32|43.95|43.25|25
1655277700000|2022-06-15 07:21:40|44.04|43.34|44.02|43.32|44.07|43.37|43.98|43.28|25
1655277710000|2022-06-15 07:21:50|44.05|43.35|44.02|43.32|44.05|43.35|43.98|43.28|16
1655277720000|2022-06-15 07:22:00|44.04|43.34|44.01|43.31|44.05|43.35|43.98|43.28|15
1655277730000|2022-06-15 07:22:10|44.02|43.32|44.05|43.35|44.05|43.35|44.01|43.31|20
1655277740000|2022-06-15 07:22:20|44.04|43.34|43.97|43.27|44.05|43.35|43.96|43.26|16
1655277750000|2022-06-15 07:22:30|43.96|43.26|43.95|43.25|44|43.3|43.94|43.24|17
1655277760000|2022-06-15 07:22:40|43.97|43.27|43.96|43.26|43.98|43.28|43.95|43.25|15
1655277770000|2022-06-15 07:22:50|43.98|43.28|43.95|43.25|44.02|43.32|43.95|43.25|21
1655277780000|2022-06-15 07:23:00|43.96|43.26|44.01|43.31|44.02|43.32|43.94|43.24|10
1655277790000|2022-06-15 07:23:10|43.99|43.29|43.99|43.29|44.03|43.33|43.98|43.28|16
1655277800000|2022-06-15 07:23:20|44.02|43.32|44.03|43.33|44.03|43.33|43.97|43.27|17
1655277810000|2022-06-15 07:23:30|44|43.3|43.97|43.27|44.04|43.34|43.97|43.27|16
1655277820000|2022-06-15 07:23:40|44.01|43.31|43.97|43.27|44.04|43.34|43.97|43.27|13
1655277830000|2022-06-15 07:23:50|43.98|43.28|44|43.3|44.01|43.31|43.96|43.26|21
1655277840000|2022-06-15 07:24:00|44.03|43.33|43.99|43.29|44.03|43.33|43.96|43.26|15
1655277850000|2022-06-15 07:24:10|44.02|43.32|43.99|43.29|44.05|43.35|43.98|43.28|18
1655277860000|2022-06-15 07:24:20|43.98|43.28|44.02|43.32|44.03|43.33|43.98|43.28|10
1655277870000|2022-06-15 07:24:30|44.03|43.33|44|43.3|44.03|43.33|43.99|43.29|14
1655277880000|2022-06-15 07:24:40|44.01|43.31|44.03|43.33|44.04|43.34|44|43.3|17
1655277890000|2022-06-15 07:24:50|44.02|43.32|44.01|43.31|44.02|43.32|43.97|43.27|12
1655277900000|2022-06-15 07:25:00|43.98|43.28|44.01|43.31|44.02|43.32|43.94|43.24|25
1655277910000|2022-06-15 07:25:10|44.04|43.34|44.01|43.31|44.04|43.34|44.01|43.31|14
1655277920000|2022-06-15 07:25:20|44|43.3|44.01|43.31|44.04|43.34|44|43.3|10
1655277930000|2022-06-15 07:25:30|43.97|43.27|43.96|43.26|44.02|43.32|43.96|43.26|14
1655277940000|2022-06-15 07:25:40|43.97|43.27|44|43.3|44|43.3|43.95|43.25|14
1655277950000|2022-06-15 07:25:50|43.97|43.27|43.93|43.23|44.03|43.33|43.93|43.23|22
1655277960000|2022-06-15 07:26:00|43.94|43.24|43.91|43.21|43.96|43.26|43.9|43.2|22
1655277970000|2022-06-15 07:26:10|43.95|43.25|43.98|43.28|43.98|43.28|43.91|43.21|15
1655277980000|2022-06-15 07:26:20|43.95|43.25|43.93|43.23|43.98|43.28|43.93|43.23|21
1655277990000|2022-06-15 07:26:30|43.95|43.25|43.96|43.26|43.97|43.27|43.93|43.23|13
1655278000000|2022-06-15 07:26:40|43.97|43.27|43.93|43.23|43.97|43.27|43.92|43.22|19
1655278010000|2022-06-15 07:26:50|43.92|43.22|43.93|43.23|43.96|43.26|43.92|43.22|14
1655278020000|2022-06-15 07:27:00|43.92|43.22|43.93|43.23|43.96|43.26|43.92|43.22|16
1655278030000|2022-06-15 07:27:10|43.92|43.22|43.98|43.28|43.98|43.28|43.92|43.22|10
1655278040000|2022-06-15 07:27:20|43.95|43.25|43.94|43.24|43.95|43.25|43.93|43.23|10
1655278050000|2022-06-15 07:27:30|43.93|43.23|43.85|43.15|43.95|43.25|43.85|43.15|12
1655278060000|2022-06-15 07:27:40|43.87|43.17|43.8|43.1|43.88|43.18|43.8|43.1|24
1655278070000|2022-06-15 07:27:50|43.82|43.12|43.78|43.08|43.83|43.13|43.77|43.07|25
1655278080000|2022-06-15 07:28:00|43.77|43.07|43.86|43.16|43.86|43.16|43.77|43.07|29
1655278090000|2022-06-15 07:28:10|43.87|43.17|43.79|43.09|43.9|43.2|43.79|43.09|21
1655278100000|2022-06-15 07:28:20|43.8|43.1|43.72|43.02|43.86|43.16|43.72|43.02|24
1655278110000|2022-06-15 07:28:30|43.73|43.03|43.72|43.02|43.77|43.07|43.72|43.02|24
1655278120000|2022-06-15 07:28:40|43.77|43.07|43.79|43.09|43.81|43.11|43.72|43.02|16
1655278130000|2022-06-15 07:28:50|43.8|43.1|43.72|43.02|43.84|43.14|43.7|43|23
1655278140000|2022-06-15 07:29:00|43.71|43.01|43.76|43.06|43.79|43.09|43.71|43.01|22
1655278150000|2022-06-15 07:29:10|43.77|43.07|43.75|43.05|43.85|43.15|43.75|43.05|26
1655278160000|2022-06-15 07:29:20|43.74|43.04|43.71|43.01|43.78|43.08|43.71|43.01|23
1655278170000|2022-06-15 07:29:30|43.75|43.05|43.73|43.03|43.78|43.08|43.72|43.02|22
1655278180000|2022-06-15 07:29:40|43.72|43.02|43.77|43.07|43.78|43.08|43.72|43.02|21
1655278190000|2022-06-15 07:29:50|43.76|43.06|43.71|43.01|43.79|43.09|43.71|43.01|17
1655278200000|2022-06-15 07:30:00|43.75|43.05|43.72|43.02|43.79|43.09|43.71|43.01|26
1655278210000|2022-06-15 07:30:10|43.73|43.03|43.78|43.08|43.8|43.1|43.72|43.02|26
1655278220000|2022-06-15 07:30:20|43.74|43.04|43.71|43.01|43.79|43.09|43.7|43|24
1655278230000|2022-06-15 07:30:30|43.72|43.02|43.72|43.02|43.76|43.06|43.72|43.02|12
1655278240000|2022-06-15 07:30:40|43.75|43.05|43.71|43.01|43.77|43.07|43.71|43.01|25
1655278250000|2022-06-15 07:30:50|43.74|43.04|43.68|42.98|43.78|43.08|43.68|42.98|19
1655278260000|2022-06-15 07:31:00|43.7|43|43.7|43|43.74|43.04|43.67|42.97|19
1655278270000|2022-06-15 07:31:10|43.69|42.99|43.67|42.97|43.72|43.02|43.67|42.97|23
1655278280000|2022-06-15 07:31:20|43.68|42.98|43.69|42.99|43.71|43.01|43.66|42.96|16
1655278290000|2022-06-15 07:31:30|43.68|42.98|43.65|42.95|43.69|42.99|43.61|42.91|29
1655278300000|2022-06-15 07:31:40|43.64|42.94|43.64|42.94|43.68|42.98|43.59|42.89|25
1655278310000|2022-06-15 07:31:50|43.63|42.93|43.51|42.81|43.63|42.93|43.51|42.81|27
1655278320000|2022-06-15 07:32:00|43.5|42.8|43.49|42.79|43.53|42.83|43.47|42.77|26
1655278330000|2022-06-15 07:32:10|43.48|42.78|43.47|42.77|43.51|42.81|43.45|42.75|24
1655278340000|2022-06-15 07:32:20|43.51|42.81|43.51|42.81|43.55|42.85|43.47|42.77|31
1655278350000|2022-06-15 07:32:30|43.47|42.77|43.49|42.79|43.53|42.83|43.47|42.77|21
1655278360000|2022-06-15 07:32:40|43.5|42.8|43.52|42.82|43.55|42.85|43.48|42.78|21
1655278370000|2022-06-15 07:32:50|43.49|42.79|43.52|42.82|43.55|42.85|43.48|42.78|21
1655278380000|2022-06-15 07:33:00|43.54|42.84|43.6|42.9|43.6|42.9|43.49|42.79|28
1655278390000|2022-06-15 07:33:10|43.62|42.92|43.58|42.88|43.62|42.92|43.55|42.85|28
1655278400000|2022-06-15 07:33:20|43.61|42.91|43.64|42.94|43.64|42.94|43.56|42.86|25
1655278410000|2022-06-15 07:33:30|43.65|42.95|43.67|42.97|43.71|43.01|43.65|42.95|23
1655278420000|2022-06-15 07:33:40|43.68|42.98|43.7|43|43.72|43.02|43.67|42.97|17
1655278430000|2022-06-15 07:33:50|43.69|42.99|43.75|43.05|43.75|43.05|43.68|42.98|19
1655278440000|2022-06-15 07:34:00|43.76|43.06|43.75|43.05|43.78|43.08|43.75|43.05|7
1655278450000|2022-06-15 07:34:10|43.77|43.07|43.74|43.04|43.77|43.07|43.73|43.03|20
1655278460000|2022-06-15 07:34:20|43.75|43.05|43.73|43.03|43.77|43.07|43.7|43|30
1655278470000|2022-06-15 07:34:30|43.71|43.01|43.72|43.02|43.76|43.06|43.7|43|17
1655278480000|2022-06-15 07:34:40|43.73|43.03|43.77|43.07|43.77|43.07|43.72|43.02|15
1655278490000|2022-06-15 07:34:50|43.76|43.06|43.75|43.05|43.77|43.07|43.75|43.05|8
1655278500000|2022-06-15 07:35:00|43.76|43.06|43.76|43.06|43.85|43.15|43.75|43.05|17
1655278510000|2022-06-15 07:35:10|43.75|43.05|43.78|43.08|43.79|43.09|43.73|43.03|19
1655278520000|2022-06-15 07:35:20|43.77|43.07|43.79|43.09|43.8|43.1|43.73|43.03|22
1655278530000|2022-06-15 07:35:30|43.78|43.08|43.81|43.11|43.81|43.11|43.73|43.03|14
1655278540000|2022-06-15 07:35:40|43.78|43.08|43.81|43.11|43.81|43.11|43.77|43.07|16
1655278550000|2022-06-15 07:35:50|43.78|43.08|43.83|43.13|43.84|43.14|43.74|43.04|22
1655278560000|2022-06-15 07:36:00|43.85|43.15|43.8|43.1|43.88|43.18|43.8|43.1|17
1655278570000|2022-06-15 07:36:10|43.85|43.15|43.79|43.09|43.85|43.15|43.78|43.08|19
1655278580000|2022-06-15 07:36:20|43.8|43.1|43.85|43.15|43.87|43.17|43.78|43.08|21
1655278590000|2022-06-15 07:36:30|43.84|43.14|43.86|43.16|43.86|43.16|43.81|43.11|16
1655278600000|2022-06-15 07:36:40|43.84|43.14|43.83|43.13|43.87|43.17|43.82|43.12|21
1655278610000|2022-06-15 07:36:50|43.82|43.12|43.83|43.13|43.85|43.15|43.81|43.11|19
1655278620000|2022-06-15 07:37:00|43.82|43.12|43.82|43.12|43.86|43.16|43.79|43.09|13
1655278630000|2022-06-15 07:37:10|43.79|43.09|43.82|43.12|43.83|43.13|43.79|43.09|15
1655278640000|2022-06-15 07:37:20|43.81|43.11|43.8|43.1|43.83|43.13|43.76|43.06|20
1655278650000|2022-06-15 07:37:30|43.76|43.06|43.82|43.12|43.82|43.12|43.76|43.06|15
1655278660000|2022-06-15 07:37:40|43.83|43.13|43.83|43.13|43.85|43.15|43.77|43.07|22
1655278670000|2022-06-15 07:37:50|43.84|43.14|43.79|43.09|43.84|43.14|43.77|43.07|25
1655278680000|2022-06-15 07:38:00|43.77|43.07|43.83|43.13|43.83|43.13|43.76|43.06|20
1655278690000|2022-06-15 07:38:10|43.81|43.11|43.8|43.1|43.83|43.13|43.8|43.1|14
1655278700000|2022-06-15 07:38:20|43.79|43.09|43.82|43.12|43.83|43.13|43.77|43.07|19
1655278710000|2022-06-15 07:38:30|43.81|43.11|43.79|43.09|43.81|43.11|43.78|43.08|6
1655278720000|2022-06-15 07:38:40|43.82|43.12|43.8|43.1|43.83|43.13|43.79|43.09|10
1655278730000|2022-06-15 07:38:50|43.83|43.13|43.81|43.11|43.83|43.13|43.8|43.1|7
1655278740000|2022-06-15 07:39:00|43.8|43.1|43.86|43.16|43.86|43.16|43.8|43.1|13
1655278750000|2022-06-15 07:39:10|43.87|43.17|43.87|43.17|43.88|43.18|43.84|43.14|13
1655278760000|2022-06-15 07:39:20|43.85|43.15|43.86|43.16|43.88|43.18|43.85|43.15|9
1655278770000|2022-06-15 07:39:30|43.87|43.17|43.88|43.18|43.88|43.18|43.87|43.17|2
1655278780000|2022-06-15 07:39:40|43.87|43.17|43.88|43.18|43.92|43.22|43.87|43.17|13
1655278790000|2022-06-15 07:39:50|43.89|43.19|43.91|43.21|43.92|43.22|43.88|43.18|18
1655278800000|2022-06-15 07:40:00|43.92|43.22|43.92|43.22|43.93|43.23|43.89|43.19|10
1655278810000|2022-06-15 07:40:10|43.91|43.21|43.89|43.19|43.91|43.21|43.85|43.15|17
1655278820000|2022-06-15 07:40:20|43.88|43.18|43.84|43.14|43.89|43.19|43.84|43.14|12
1655278830000|2022-06-15 07:40:30|43.9|43.2|43.84|43.14|43.9|43.2|43.84|43.14|12
1655278840000|2022-06-15 07:40:40|43.87|43.17|43.91|43.21|43.91|43.21|43.86|43.16|11
1655278850000|2022-06-15 07:40:50|43.9|43.2|43.91|43.21|43.91|43.21|43.88|43.18|8
1655278860000|2022-06-15 07:41:00|43.9|43.2|43.85|43.15|43.92|43.22|43.85|43.15|18
1655278870000|2022-06-15 07:41:10|43.87|43.17|43.87|43.17|43.9|43.2|43.85|43.15|17
1655278880000|2022-06-15 07:41:20|43.88|43.18|43.87|43.17|43.9|43.2|43.84|43.14|22
1655278890000|2022-06-15 07:41:30|43.86|43.16|43.82|43.12|43.88|43.18|43.8|43.1|22
1655278900000|2022-06-15 07:41:40|43.83|43.13|43.87|43.17|43.87|43.17|43.79|43.09|18
1655278910000|2022-06-15 07:41:50|43.83|43.13|43.86|43.16|43.87|43.17|43.82|43.12|10
1655278920000|2022-06-15 07:42:00|43.84|43.14|43.81|43.11|43.86|43.16|43.76|43.06|17
1655278930000|2022-06-15 07:42:10|43.82|43.12|43.83|43.13|43.86|43.16|43.78|43.08|21
1655278940000|2022-06-15 07:42:20|43.84|43.14|43.86|43.16|43.86|43.16|43.8|43.1|15
1655278950000|2022-06-15 07:42:30|43.85|43.15|43.81|43.11|43.86|43.16|43.81|43.11|9
1655278960000|2022-06-15 07:42:40|43.82|43.12|43.81|43.11|43.82|43.12|43.81|43.11|2
1655278970000|2022-06-15 07:42:50|43.82|43.12|43.83|43.13|43.86|43.16|43.81|43.11|10
1655278980000|2022-06-15 07:43:00|43.86|43.16|43.85|43.15|43.86|43.16|43.83|43.13|11
1655278990000|2022-06-15 07:43:10|43.86|43.16|43.81|43.11|43.86|43.16|43.81|43.11|10
1655279000000|2022-06-15 07:43:20|43.82|43.12|43.77|43.07|43.84|43.14|43.77|43.07|13
1655279010000|2022-06-15 07:43:30|43.8|43.1|43.8|43.1|43.81|43.11|43.77|43.07|12
1655279020000|2022-06-15 07:43:40|43.81|43.11|43.84|43.14|43.84|43.14|43.77|43.07|19
1655279030000|2022-06-15 07:43:50|43.83|43.13|43.8|43.1|43.84|43.14|43.79|43.09|17
1655279040000|2022-06-15 07:44:00|43.79|43.09|43.87|43.17|43.87|43.17|43.78|43.08|22
1655279050000|2022-06-15 07:44:10|43.86|43.16|43.85|43.15|43.86|43.16|43.83|43.13|14
1655279060000|2022-06-15 07:44:20|43.86|43.16|43.86|43.16|43.9|43.2|43.85|43.15|17
1655279070000|2022-06-15 07:44:30|43.89|43.19|43.86|43.16|43.9|43.2|43.85|43.15|9
1655279080000|2022-06-15 07:44:40|43.87|43.17|43.87|43.17|43.89|43.19|43.86|43.16|8
1655279090000|2022-06-15 07:44:50|43.85|43.15|43.87|43.17|43.89|43.19|43.85|43.15|11
1655279100000|2022-06-15 07:45:00|43.86|43.16|43.92|43.22|43.93|43.23|43.86|43.16|24
1655279110000|2022-06-15 07:45:10|43.91|43.21|43.92|43.22|43.94|43.24|43.9|43.2|15
1655279120000|2022-06-15 07:45:20|43.91|43.21|43.9|43.2|43.91|43.21|43.88|43.18|13
1655279130000|2022-06-15 07:45:30|43.89|43.19|43.88|43.18|43.89|43.19|43.84|43.14|17
1655279140000|2022-06-15 07:45:40|43.85|43.15|43.84|43.14|43.88|43.18|43.84|43.14|8
1655279150000|2022-06-15 07:45:50|43.85|43.15|43.88|43.18|43.89|43.19|43.85|43.15|6
1655279160000|2022-06-15 07:46:00|43.85|43.15|43.87|43.17|43.91|43.21|43.85|43.15|14
1655279170000|2022-06-15 07:46:10|43.9|43.2|43.82|43.12|43.9|43.2|43.82|43.12|20
1655279180000|2022-06-15 07:46:20|43.88|43.18|43.77|43.07|43.88|43.18|43.77|43.07|22
1655279190000|2022-06-15 07:46:30|43.75|43.05|43.76|43.06|43.79|43.09|43.72|43.02|16
1655279200000|2022-06-15 07:46:40|43.75|43.05|43.7|43|43.76|43.06|43.68|42.98|25
1655279210000|2022-06-15 07:46:50|43.68|42.98|43.62|42.92|43.68|42.98|43.61|42.91|25
1655279220000|2022-06-15 07:47:00|43.65|42.95|43.65|42.95|43.68|42.98|43.62|42.92|19
1655279230000|2022-06-15 07:47:10|43.64|42.94|43.59|42.89|43.66|42.96|43.57|42.87|24
1655279240000|2022-06-15 07:47:20|43.61|42.91|43.58|42.88|43.62|42.92|43.56|42.86|27
1655279250000|2022-06-15 07:47:30|43.62|42.92|43.5|42.8|43.63|42.93|43.47|42.77|27
1655279260000|2022-06-15 07:47:40|43.49|42.79|43.44|42.74|43.53|42.83|43.41|42.71|27
1655279270000|2022-06-15 07:47:50|43.43|42.73|43.4|42.7|43.46|42.76|43.36|42.66|33
1655279280000|2022-06-15 07:48:00|43.41|42.71|43.46|42.76|43.47|42.77|43.37|42.67|20
1655279290000|2022-06-15 07:48:10|43.47|42.77|43.56|42.86|43.57|42.87|43.43|42.73|29
1655279300000|2022-06-15 07:48:20|43.53|42.83|43.57|42.87|43.61|42.91|43.51|42.81|26
1655279310000|2022-06-15 07:48:30|43.58|42.88|43.59|42.89|43.6|42.9|43.53|42.83|30
1655279320000|2022-06-15 07:48:40|43.6|42.9|43.5|42.8|43.62|42.92|43.49|42.79|24
1655279330000|2022-06-15 07:48:50|43.51|42.81|43.5|42.8|43.59|42.89|43.49|42.79|24
1655279340000|2022-06-15 07:49:00|43.49|42.79|43.51|42.81|43.51|42.81|43.48|42.78|17
1655279350000|2022-06-15 07:49:10|43.5|42.8|43.58|42.88|43.58|42.88|43.5|42.8|21
1655279360000|2022-06-15 07:49:20|43.61|42.91|43.56|42.86|43.64|42.94|43.53|42.83|30
1655279370000|2022-06-15 07:49:30|43.55|42.85|43.56|42.86|43.61|42.91|43.51|42.81|26
1655279380000|2022-06-15 07:49:40|43.53|42.83|43.39|42.69|43.54|42.84|43.36|42.66|29
1655279390000|2022-06-15 07:49:50|43.38|42.68|43.37|42.67|43.41|42.71|43.34|42.64|29
1655279400000|2022-06-15 07:50:00|43.32|42.62|43.31|42.61|43.41|42.71|43.29|42.59|21
1655279410000|2022-06-15 07:50:10|43.33|42.63|43.27|42.57|43.33|42.63|43.22|42.52|28
1655279420000|2022-06-15 07:50:20|43.21|42.51|43.15|42.45|43.21|42.51|43.1|42.4|23
1655279430000|2022-06-15 07:50:30|43.16|42.46|43.17|42.47|43.22|42.52|43.16|42.46|27
1655279440000|2022-06-15 07:50:40|43.16|42.46|43.25|42.55|43.25|42.55|43.16|42.46|25
1655279450000|2022-06-15 07:50:50|43.23|42.53|43.23|42.53|43.23|42.53|43.18|42.48|19
1655279460000|2022-06-15 07:51:00|43.24|42.54|43.26|42.56|43.28|42.58|43.24|42.54|20
1655279470000|2022-06-15 07:51:10|43.25|42.55|43.3|42.6|43.3|42.6|43.23|42.53|21
1655279480000|2022-06-15 07:51:20|43.31|42.61|43.36|42.66|43.39|42.69|43.31|42.61|20
1655279490000|2022-06-15 07:51:30|43.35|42.65|43.38|42.68|43.39|42.69|43.3|42.6|29
1655279500000|2022-06-15 07:51:40|43.37|42.67|43.4|42.7|43.4|42.7|43.35|42.65|20
1655279510000|2022-06-15 07:51:50|43.41|42.71|43.32|42.62|43.41|42.71|43.32|42.62|19
1655279520000|2022-06-15 07:52:00|43.33|42.63|43.22|42.52|43.34|42.64|43.22|42.52|24
1655279530000|2022-06-15 07:52:10|43.24|42.54|43.28|42.58|43.29|42.59|43.22|42.52|16
1655279540000|2022-06-15 07:52:20|43.29|42.59|43.31|42.61|43.31|42.61|43.26|42.56|18
1655279550000|2022-06-15 07:52:30|43.3|42.6|43.24|42.54|43.32|42.62|43.23|42.53|18
1655279560000|2022-06-15 07:52:40|43.22|42.52|43.3|42.6|43.31|42.61|43.22|42.52|21
1655279570000|2022-06-15 07:52:50|43.29|42.59|43.34|42.64|43.37|42.67|43.29|42.59|18
1655279580000|2022-06-15 07:53:00|43.35|42.65|43.45|42.75|43.47|42.77|43.35|42.65|23
1655279590000|2022-06-15 07:53:10|43.47|42.77|43.53|42.83|43.54|42.84|43.46|42.76|20
1655279600000|2022-06-15 07:53:20|43.51|42.81|43.64|42.94|43.64|42.94|43.5|42.8|29
1655279610000|2022-06-15 07:53:30|43.65|42.95|43.56|42.86|43.68|42.98|43.55|42.85|26
1655279620000|2022-06-15 07:53:40|43.54|42.84|43.59|42.89|43.59|42.89|43.51|42.81|23
1655279630000|2022-06-15 07:53:50|43.6|42.9|43.59|42.89|43.65|42.95|43.57|42.87|23
1655279640000|2022-06-15 07:54:00|43.6|42.9|43.63|42.93|43.67|42.97|43.58|42.88|26
1655279650000|2022-06-15 07:54:10|43.67|42.97|43.56|42.86|43.67|42.97|43.52|42.82|28
1655279660000|2022-06-15 07:54:20|43.55|42.85|43.52|42.82|43.57|42.87|43.51|42.81|25
1655279670000|2022-06-15 07:54:30|43.51|42.81|43.48|42.78|43.51|42.81|43.45|42.75|22
1655279680000|2022-06-15 07:54:40|43.51|42.81|43.44|42.74|43.51|42.81|43.41|42.71|24
1655279690000|2022-06-15 07:54:50|43.45|42.75|43.35|42.65|43.45|42.75|43.35|42.65|24
1655279700000|2022-06-15 07:55:00|43.37|42.67|43.35|42.65|43.37|42.67|43.33|42.63|24
1655279710000|2022-06-15 07:55:10|43.33|42.63|43.41|42.71|43.41|42.71|43.33|42.63|19
1655279720000|2022-06-15 07:55:20|43.36|42.66|43.42|42.72|43.42|42.72|43.34|42.64|23
1655279730000|2022-06-15 07:55:30|43.39|42.69|43.39|42.69|43.41|42.71|43.36|42.66|26
1655279740000|2022-06-15 07:55:40|43.4|42.7|43.35|42.65|43.41|42.71|43.33|42.63|19
1655279750000|2022-06-15 07:55:50|43.36|42.66|43.34|42.64|43.38|42.68|43.33|42.63|18
1655279760000|2022-06-15 07:56:00|43.33|42.63|43.37|42.67|43.37|42.67|43.32|42.62|17
1655279770000|2022-06-15 07:56:10|43.36|42.66|43.37|42.67|43.39|42.69|43.31|42.61|21
1655279780000|2022-06-15 07:56:20|43.4|42.7|43.43|42.73|43.46|42.76|43.35|42.65|27
1655279790000|2022-06-15 07:56:30|43.44|42.74|43.44|42.74|43.47|42.77|43.43|42.73|13
1655279800000|2022-06-15 07:56:40|43.45|42.75|43.51|42.81|43.52|42.82|43.45|42.75|18
1655279810000|2022-06-15 07:56:50|43.49|42.79|43.5|42.8|43.54|42.84|43.49|42.79|20
1655279820000|2022-06-15 07:57:00|43.51|42.81|43.53|42.83|43.54|42.84|43.46|42.76|24
1655279830000|2022-06-15 07:57:10|43.55|42.85|43.56|42.86|43.58|42.88|43.52|42.82|21
1655279840000|2022-06-15 07:57:20|43.55|42.85|43.55|42.85|43.59|42.89|43.54|42.84|18
1655279850000|2022-06-15 07:57:30|43.56|42.86|43.56|42.86|43.59|42.89|43.54|42.84|18
1655279860000|2022-06-15 07:57:40|43.54|42.84|43.6|42.9|43.6|42.9|43.54|42.84|12
1655279870000|2022-06-15 07:57:50|43.58|42.88|43.63|42.93|43.63|42.93|43.58|42.88|14
1655279880000|2022-06-15 07:58:00|43.62|42.92|43.55|42.85|43.62|42.92|43.54|42.84|19
1655279890000|2022-06-15 07:58:10|43.58|42.88|43.58|42.88|43.61|42.91|43.54|42.84|21
1655279900000|2022-06-15 07:58:20|43.55|42.85|43.58|42.88|43.59|42.89|43.54|42.84|10
1655279910000|2022-06-15 07:58:30|43.54|42.84|43.56|42.86|43.59|42.89|43.52|42.82|20
1655279920000|2022-06-15 07:58:40|43.58|42.88|43.51|42.81|43.58|42.88|43.5|42.8|14
1655279930000|2022-06-15 07:58:50|43.5|42.8|43.55|42.85|43.56|42.86|43.5|42.8|14
1655279940000|2022-06-15 07:59:00|43.52|42.82|43.56|42.86|43.56|42.86|43.52|42.82|17
1655279950000|2022-06-15 07:59:10|43.53|42.83|43.57|42.87|43.58|42.88|43.53|42.83|16
1655279960000|2022-06-15 07:59:20|43.58|42.88|43.51|42.81|43.59|42.89|43.5|42.8|23
1655279970000|2022-06-15 07:59:30|43.55|42.85|43.55|42.85|43.57|42.87|43.52|42.82|22
1655279980000|2022-06-15 07:59:40|43.57|42.87|43.55|42.85|43.59|42.89|43.51|42.81|19
1655279990000|2022-06-15 07:59:50|43.52|42.82|43.54|42.84|43.57|42.87|43.52|42.82|18
1655280000000|2022-06-15 08:00:00|43.53|42.83|43.56|42.86|43.57|42.87|43.52|42.82|24
1655280010000|2022-06-15 08:00:10|43.55|42.85|43.46|42.76|43.55|42.85|43.43|42.73|28
1655280020000|2022-06-15 08:00:20|43.48|42.78|43.45|42.75|43.48|42.78|43.4|42.7|25
1655280030000|2022-06-15 08:00:30|43.44|42.74|43.46|42.76|43.47|42.77|43.4|42.7|23
1655280040000|2022-06-15 08:00:40|43.45|42.75|43.46|42.76|43.48|42.78|43.43|42.73|23
1655280050000|2022-06-15 08:00:50|43.47|42.77|43.5|42.8|43.5|42.8|43.43|42.73|21
1655280060000|2022-06-15 08:01:00|43.47|42.77|43.46|42.76|43.5|42.8|43.43|42.73|25
1655280070000|2022-06-15 08:01:10|43.5|42.8|43.47|42.77|43.5|42.8|43.45|42.75|26
1655280080000|2022-06-15 08:01:20|43.49|42.79|43.5|42.8|43.52|42.82|43.47|42.77|22
1655280090000|2022-06-15 08:01:30|43.49|42.79|43.41|42.71|43.5|42.8|43.39|42.69|29
1655280100000|2022-06-15 08:01:40|43.42|42.72|43.38|42.68|43.46|42.76|43.37|42.67|21
1655280110000|2022-06-15 08:01:50|43.36|42.66|43.27|42.57|43.38|42.68|43.26|42.56|28
1655280120000|2022-06-15 08:02:00|43.26|42.56|43.16|42.46|43.26|42.56|43.15|42.45|24
1655280130000|2022-06-15 08:02:10|43.17|42.47|43.18|42.48|43.19|42.49|43.12|42.42|13
1655280140000|2022-06-15 08:02:20|43.17|42.47|43.1|42.4|43.19|42.49|43.08|42.38|29
1655280150000|2022-06-15 08:02:30|43.11|42.41|43.08|42.38|43.12|42.42|43.06|42.36|20
1655280160000|2022-06-15 08:02:40|43.07|42.37|43.15|42.45|43.17|42.47|43.07|42.37|17
1655280170000|2022-06-15 08:02:50|43.14|42.44|43.12|42.42|43.17|42.47|43.1|42.4|24
1655280180000|2022-06-15 08:03:00|43.13|42.43|43.13|42.43|43.15|42.45|43.08|42.38|24
1655280190000|2022-06-15 08:03:10|43.11|42.41|43.08|42.38|43.13|42.43|43.06|42.36|23
1655280200000|2022-06-15 08:03:20|43.11|42.41|42.87|42.17|43.12|42.42|42.87|42.17|34
1655280210000|2022-06-15 08:03:30|42.88|42.18|42.89|42.19|42.91|42.21|42.87|42.17|23
1655280220000|2022-06-15 08:03:40|42.9|42.2|42.93|42.23|43.02|42.32|42.89|42.19|24
1655280230000|2022-06-15 08:03:50|42.92|42.22|42.93|42.23|42.98|42.28|42.92|42.22|24
1655280240000|2022-06-15 08:04:00|42.91|42.21|43.01|42.31|43.02|42.32|42.89|42.19|21
1655280250000|2022-06-15 08:04:10|42.97|42.27|42.87|42.17|43|42.3|42.85|42.15|29
1655280260000|2022-06-15 08:04:20|42.89|42.19|42.83|42.13|42.9|42.2|42.82|42.12|20
1655280270000|2022-06-15 08:04:30|42.82|42.12|42.66|41.96|42.83|42.13|42.65|41.95|28
1655280280000|2022-06-15 08:04:40|42.67|41.97|42.81|42.11|42.81|42.11|42.67|41.97|21
1655280290000|2022-06-15 08:04:50|42.8|42.1|42.77|42.07|42.81|42.11|42.73|42.03|23
1655280300000|2022-06-15 08:05:00|42.76|42.06|42.84|42.14|42.85|42.15|42.76|42.06|18
1655280310000|2022-06-15 08:05:10|42.85|42.15|42.93|42.23|42.93|42.23|42.84|42.14|26
1655280320000|2022-06-15 08:05:20|42.94|42.24|42.97|42.27|42.97|42.27|42.87|42.17|22
1655280330000|2022-06-15 08:05:30|42.96|42.26|43|42.3|43.03|42.33|42.96|42.26|25
1655280340000|2022-06-15 08:05:40|43.02|42.32|43.02|42.32|43.07|42.37|43.02|42.32|23
1655280350000|2022-06-15 08:05:50|42.99|42.29|42.93|42.23|43.01|42.31|42.93|42.23|24
1655280360000|2022-06-15 08:06:00|42.94|42.24|43.08|42.38|43.09|42.39|42.94|42.24|23
1655280370000|2022-06-15 08:06:10|43.07|42.37|43.11|42.41|43.15|42.45|43.07|42.37|25
1655280380000|2022-06-15 08:06:20|43.1|42.4|43.09|42.39|43.15|42.45|43.07|42.37|26
1655280390000|2022-06-15 08:06:30|43.12|42.42|43.01|42.31|43.12|42.42|43|42.3|29
1655280400000|2022-06-15 08:06:40|43.02|42.32|42.93|42.23|43.03|42.33|42.93|42.23|18
1655280410000|2022-06-15 08:06:50|42.94|42.24|42.89|42.19|42.98|42.28|42.89|42.19|22
1655280420000|2022-06-15 08:07:00|42.9|42.2|42.91|42.21|42.91|42.21|42.87|42.17|17
1655280430000|2022-06-15 08:07:10|42.94|42.24|42.86|42.16|42.94|42.24|42.84|42.14|25
1655280440000|2022-06-15 08:07:20|42.87|42.17|42.77|42.07|42.88|42.18|42.77|42.07|26
1655280450000|2022-06-15 08:07:30|42.79|42.09|42.79|42.09|42.86|42.16|42.75|42.05|20
1655280460000|2022-06-15 08:07:40|42.8|42.1|42.74|42.04|42.82|42.12|42.7|42|25
1655280470000|2022-06-15 08:07:50|42.69|41.99|42.69|41.99|42.69|41.99|42.65|41.95|17
1655280480000|2022-06-15 08:08:00|42.67|41.97|42.67|41.97|42.69|41.99|42.65|41.95|19
1655280490000|2022-06-15 08:08:10|42.68|41.98|42.68|41.98|42.73|42.03|42.65|41.95|22
1655280500000|2022-06-15 08:08:20|42.66|41.96|42.63|41.93|42.69|41.99|42.63|41.93|21
1655280510000|2022-06-15 08:08:30|42.64|41.94|42.7|42|42.75|42.05|42.64|41.94|18
1655280520000|2022-06-15 08:08:40|42.69|41.99|42.69|41.99|42.74|42.04|42.67|41.97|22
1655280530000|2022-06-15 08:08:50|42.71|42.01|42.72|42.02|42.74|42.04|42.7|42|21
1655280540000|2022-06-15 08:09:00|42.73|42.03|42.79|42.09|42.79|42.09|42.73|42.03|22
1655280550000|2022-06-15 08:09:10|42.8|42.1|42.88|42.18|42.89|42.19|42.8|42.1|20
1655280560000|2022-06-15 08:09:20|42.87|42.17|42.87|42.17|42.88|42.18|42.81|42.11|21
1655280570000|2022-06-15 08:09:30|42.88|42.18|42.85|42.15|42.9|42.2|42.85|42.15|21
1655280580000|2022-06-15 08:09:40|42.88|42.18|42.83|42.13|42.89|42.19|42.81|42.11|27
1655280590000|2022-06-15 08:09:50|42.84|42.14|42.79|42.09|42.85|42.15|42.77|42.07|20
1655280600000|2022-06-15 08:10:00|42.78|42.08|42.82|42.12|42.84|42.14|42.77|42.07|14
1655280610000|2022-06-15 08:10:10|42.83|42.13|42.93|42.23|42.93|42.23|42.83|42.13|18
1655280620000|2022-06-15 08:10:20|42.95|42.25|42.93|42.23|42.98|42.28|42.92|42.22|19
1655280630000|2022-06-15 08:10:30|42.95|42.25|42.94|42.24|42.98|42.28|42.92|42.22|22
1655280640000|2022-06-15 08:10:40|42.95|42.25|42.96|42.26|43.03|42.33|42.93|42.23|19
1655280650000|2022-06-15 08:10:50|42.98|42.28|42.94|42.24|43.01|42.31|42.92|42.22|22
1655280660000|2022-06-15 08:11:00|42.92|42.22|42.88|42.18|42.93|42.23|42.86|42.16|29
1655280670000|2022-06-15 08:11:10|42.92|42.22|42.95|42.25|42.95|42.25|42.88|42.18|16
1655280680000|2022-06-15 08:11:20|42.96|42.26|42.94|42.24|42.99|42.29|42.92|42.22|21
1655280690000|2022-06-15 08:11:30|42.95|42.25|42.9|42.2|42.95|42.25|42.9|42.2|14
1655280700000|2022-06-15 08:11:40|42.91|42.21|42.8|42.1|42.91|42.21|42.78|42.08|26
1655280710000|2022-06-15 08:11:50|42.78|42.08|42.73|42.03|42.82|42.12|42.73|42.03|21
1655280720000|2022-06-15 08:12:00|42.72|42.02|42.73|42.03|42.79|42.09|42.72|42.02|26
1655280730000|2022-06-15 08:12:10|42.74|42.04|42.69|41.99|42.76|42.06|42.67|41.97|23
1655280740000|2022-06-15 08:12:20|42.7|42|42.69|41.99|42.72|42.02|42.66|41.96|20
1655280750000|2022-06-15 08:12:30|42.68|41.98|42.63|41.93|42.68|41.98|42.61|41.91|25
1655280760000|2022-06-15 08:12:40|42.66|41.96|42.58|41.88|42.66|41.96|42.57|41.87|19
1655280770000|2022-06-15 08:12:50|42.57|41.87|42.6|41.9|42.61|41.91|42.57|41.87|18
1655280780000|2022-06-15 08:13:00|42.59|41.89|42.64|41.94|42.69|41.99|42.59|41.89|26
1655280790000|2022-06-15 08:13:10|42.63|41.93|42.64|41.94|42.65|41.95|42.59|41.89|25
1655280800000|2022-06-15 08:13:20|42.65|41.95|42.6|41.9|42.66|41.96|42.58|41.88|16
1655280810000|2022-06-15 08:13:30|42.57|41.87|42.54|41.84|42.59|41.89|42.54|41.84|23
1655280820000|2022-06-15 08:13:40|42.53|41.83|42.53|41.83|42.59|41.89|42.53|41.83|18
1655280830000|2022-06-15 08:13:50|42.54|41.84|42.55|41.85|42.58|41.88|42.53|41.83|22
1655280840000|2022-06-15 08:14:00|42.54|41.84|42.49|41.79|42.54|41.84|42.48|41.78|23
1655280850000|2022-06-15 08:14:10|42.48|41.78|42.47|41.77|42.52|41.82|42.46|41.76|24
1655280860000|2022-06-15 08:14:20|42.48|41.78|42.54|41.84|42.54|41.84|42.46|41.76|22
1655280870000|2022-06-15 08:14:30|42.53|41.83|42.64|41.94|42.65|41.95|42.53|41.83|19
1655280880000|2022-06-15 08:14:40|42.67|41.97|42.58|41.88|42.68|41.98|42.56|41.86|27
1655280890000|2022-06-15 08:14:50|42.55|41.85|42.51|41.81|42.58|41.88|42.49|41.79|23
1655280900000|2022-06-15 08:15:00|42.52|41.82|42.61|41.91|42.62|41.92|42.5|41.8|22
1655280910000|2022-06-15 08:15:10|42.62|41.92|42.64|41.94|42.64|41.94|42.59|41.89|21
1655280920000|2022-06-15 08:15:20|42.66|41.96|42.68|41.98|42.68|41.98|42.62|41.92|25
1655280930000|2022-06-15 08:15:30|42.67|41.97|42.61|41.91|42.71|42.01|42.6|41.9|20
1655280940000|2022-06-15 08:15:40|42.62|41.92|42.58|41.88|42.62|41.92|42.55|41.85|24
1655280950000|2022-06-15 08:15:50|42.6|41.9|42.73|42.03|42.74|42.04|42.6|41.9|27
1655280960000|2022-06-15 08:16:00|42.75|42.05|42.8|42.1|42.82|42.12|42.72|42.02|23
1655280970000|2022-06-15 08:16:10|42.81|42.11|42.8|42.1|42.88|42.18|42.8|42.1|22
1655280980000|2022-06-15 08:16:20|42.82|42.12|42.72|42.02|42.82|42.12|42.72|42.02|22
1655280990000|2022-06-15 08:16:30|42.73|42.03|42.68|41.98|42.74|42.04|42.68|41.98|23
1655281000000|2022-06-15 08:16:40|42.71|42.01|42.65|41.95|42.72|42.02|42.62|41.92|20
1655281010000|2022-06-15 08:16:50|42.62|41.92|42.58|41.88|42.67|41.97|42.56|41.86|29
1655281020000|2022-06-15 08:17:00|42.57|41.87|42.51|41.81|42.63|41.93|42.51|41.81|24
1655281030000|2022-06-15 08:17:10|42.55|41.85|42.59|41.89|42.59|41.89|42.51|41.81|26
1655281040000|2022-06-15 08:17:20|42.56|41.86|42.51|41.81|42.56|41.86|42.43|41.73|24
1655281050000|2022-06-15 08:17:30|42.52|41.82|42.58|41.88|42.62|41.92|42.51|41.81|25
1655281060000|2022-06-15 08:17:40|42.59|41.89|42.56|41.86|42.64|41.94|42.55|41.85|21
1655281070000|2022-06-15 08:17:50|42.55|41.85|42.56|41.86|42.58|41.88|42.55|41.85|22
1655281080000|2022-06-15 08:18:00|42.58|41.88|42.61|41.91|42.66|41.96|42.56|41.86|21
1655281090000|2022-06-15 08:18:10|42.64|41.94|42.65|41.95|42.67|41.97|42.61|41.91|18
1655281100000|2022-06-15 08:18:20|42.66|41.96|42.51|41.81|42.66|41.96|42.5|41.8|28
1655281110000|2022-06-15 08:18:30|42.54|41.84|42.52|41.82|42.56|41.86|42.51|41.81|21
1655281120000|2022-06-15 08:18:40|42.53|41.83|42.51|41.81|42.54|41.84|42.5|41.8|18
1655281130000|2022-06-15 08:18:50|42.52|41.82|42.58|41.88|42.59|41.89|42.5|41.8|17
1655281140000|2022-06-15 08:19:00|42.6|41.9|42.63|41.93|42.64|41.94|42.59|41.89|22
1655281150000|2022-06-15 08:19:10|42.64|41.94|42.68|41.98|42.68|41.98|42.63|41.93|14
1655281160000|2022-06-15 08:19:20|42.69|41.99|42.7|42|42.73|42.03|42.68|41.98|20
1655281170000|2022-06-15 08:19:30|42.65|41.95|42.6|41.9|42.65|41.95|42.58|41.88|21
1655281180000|2022-06-15 08:19:40|42.59|41.89|42.63|41.93|42.64|41.94|42.57|41.87|16
1655281190000|2022-06-15 08:19:50|42.64|41.94|42.67|41.97|42.67|41.97|42.59|41.89|18
1655281200000|2022-06-15 08:20:00|42.65|41.95|42.57|41.87|42.68|41.98|42.56|41.86|29
1655281210000|2022-06-15 08:20:10|42.59|41.89|42.62|41.92|42.62|41.92|42.52|41.82|23
1655281220000|2022-06-15 08:20:20|42.65|41.95|42.68|41.98|42.69|41.99|42.63|41.93|15
1655281230000|2022-06-15 08:20:30|42.69|41.99|42.71|42.01|42.73|42.03|42.67|41.97|24
1655281240000|2022-06-15 08:20:40|42.72|42.02|42.75|42.05|42.77|42.07|42.68|41.98|20
1655281250000|2022-06-15 08:20:50|42.73|42.03|42.71|42.01|42.75|42.05|42.71|42.01|24
1655281260000|2022-06-15 08:21:00|42.72|42.02|42.68|41.98|42.72|42.02|42.68|41.98|21
1655281270000|2022-06-15 08:21:10|42.71|42.01|42.71|42.01|42.73|42.03|42.65|41.95|27
1655281280000|2022-06-15 08:21:20|42.7|42|42.72|42.02|42.73|42.03|42.7|42|18
1655281290000|2022-06-15 08:21:30|42.73|42.03|42.72|42.02|42.73|42.03|42.68|41.98|19
1655281300000|2022-06-15 08:21:40|42.71|42.01|42.65|41.95|42.72|42.02|42.64|41.94|22
1655281310000|2022-06-15 08:21:50|42.66|41.96|42.58|41.88|42.66|41.96|42.56|41.86|21
1655281320000|2022-06-15 08:22:00|42.59|41.89|42.53|41.83|42.62|41.92|42.53|41.83|27
1655281330000|2022-06-15 08:22:10|42.57|41.87|42.52|41.82|42.58|41.88|42.52|41.82|19
1655281340000|2022-06-15 08:22:20|42.58|41.88|42.48|41.78|42.58|41.88|42.47|41.77|22
1655281350000|2022-06-15 08:22:30|42.47|41.77|42.54|41.84|42.54|41.84|42.47|41.77|16
1655281360000|2022-06-15 08:22:40|42.52|41.82|42.48|41.78|42.54|41.84|42.45|41.75|22
1655281370000|2022-06-15 08:22:50|42.46|41.76|42.46|41.76|42.49|41.79|42.39|41.69|24
1655281380000|2022-06-15 08:23:00|42.47|41.77|42.53|41.83|42.54|41.84|42.45|41.75|25
1655281390000|2022-06-15 08:23:10|42.56|41.86|42.6|41.9|42.61|41.91|42.55|41.85|19
1655281400000|2022-06-15 08:23:20|42.63|41.93|42.64|41.94|42.66|41.96|42.6|41.9|23
1655281410000|2022-06-15 08:23:30|42.63|41.93|42.58|41.88|42.64|41.94|42.56|41.86|26
1655281420000|2022-06-15 08:23:40|42.59|41.89|42.53|41.83|42.61|41.91|42.5|41.8|20
1655281430000|2022-06-15 08:23:50|42.56|41.86|42.57|41.87|42.57|41.87|42.5|41.8|25
1655281440000|2022-06-15 08:24:00|42.58|41.88|42.53|41.83|42.59|41.89|42.51|41.81|31
1655281450000|2022-06-15 08:24:10|42.52|41.82|42.53|41.83|42.56|41.86|42.5|41.8|25
1655281460000|2022-06-15 08:24:20|42.55|41.85|42.53|41.83|42.55|41.85|42.49|41.79|22
1655281470000|2022-06-15 08:24:30|42.54|41.84|42.48|41.78|42.55|41.85|42.48|41.78|25
1655281480000|2022-06-15 08:24:40|42.5|41.8|42.48|41.78|42.54|41.84|42.48|41.78|19
1655281490000|2022-06-15 08:24:50|42.49|41.79|42.47|41.77|42.5|41.8|42.42|41.72|23
1655281500000|2022-06-15 08:25:00|42.45|41.75|42.49|41.79|42.51|41.81|42.44|41.74|19
1655281510000|2022-06-15 08:25:10|42.5|41.8|42.53|41.83|42.54|41.84|42.49|41.79|19
1655281520000|2022-06-15 08:25:20|42.57|41.87|42.51|41.81|42.61|41.91|42.51|41.81|31
1655281530000|2022-06-15 08:25:30|42.56|41.86|42.56|41.86|42.58|41.88|42.51|41.81|22
1655281540000|2022-06-15 08:25:40|42.55|41.85|42.59|41.89|42.59|41.89|42.51|41.81|22
1655281550000|2022-06-15 08:25:50|42.58|41.88|42.65|41.95|42.65|41.95|42.57|41.87|23
1655281560000|2022-06-15 08:26:00|42.67|41.97|42.62|41.92|42.69|41.99|42.61|41.91|22
1655281570000|2022-06-15 08:26:10|42.64|41.94|42.67|41.97|42.7|42|42.63|41.93|21
1655281580000|2022-06-15 08:26:20|42.66|41.96|42.7|42|42.71|42.01|42.65|41.95|17
1655281590000|2022-06-15 08:26:30|42.69|41.99|42.71|42.01|42.73|42.03|42.68|41.98|23
1655281600000|2022-06-15 08:26:40|42.72|42.02|42.72|42.02|42.75|42.05|42.68|41.98|23
1655281610000|2022-06-15 08:26:50|42.74|42.04|42.72|42.02|42.8|42.1|42.72|42.02|20
1655281620000|2022-06-15 08:27:00|42.73|42.03|42.74|42.04|42.77|42.07|42.71|42.01|22
1655281630000|2022-06-15 08:27:10|42.78|42.08|42.74|42.04|42.78|42.08|42.68|41.98|20
1655281640000|2022-06-15 08:27:20|42.75|42.05|42.75|42.05|42.81|42.11|42.72|42.02|24
1655281650000|2022-06-15 08:27:30|42.73|42.03|42.72|42.02|42.75|42.05|42.69|41.99|20
1655281660000|2022-06-15 08:27:40|42.69|41.99|42.68|41.98|42.72|42.02|42.64|41.94|26
1655281670000|2022-06-15 08:27:50|42.66|41.96|42.66|41.96|42.72|42.02|42.64|41.94|22
1655281680000|2022-06-15 08:28:00|42.69|41.99|42.68|41.98|42.71|42.01|42.65|41.95|18
1655281690000|2022-06-15 08:28:10|42.74|42.04|42.69|41.99|42.74|42.04|42.65|41.95|24
1655281700000|2022-06-15 08:28:20|42.66|41.96|42.63|41.93|42.67|41.97|42.6|41.9|25
1655281710000|2022-06-15 08:28:30|42.61|41.91|42.59|41.89|42.62|41.92|42.58|41.88|24
1655281720000|2022-06-15 08:28:40|42.6|41.9|42.57|41.87|42.61|41.91|42.56|41.86|16
1655281730000|2022-06-15 08:28:50|42.61|41.91|42.6|41.9|42.61|41.91|42.57|41.87|7
1655281740000|2022-06-15 08:29:00|42.61|41.91|42.64|41.94|42.65|41.95|42.57|41.87|20
1655281750000|2022-06-15 08:29:10|42.68|41.98|42.59|41.89|42.68|41.98|42.58|41.88|24
1655281760000|2022-06-15 08:29:20|42.6|41.9|42.56|41.86|42.61|41.91|42.55|41.85|17
1655281770000|2022-06-15 08:29:30|42.57|41.87|42.55|41.85|42.59|41.89|42.5|41.8|24
1655281780000|2022-06-15 08:29:40|42.53|41.83|42.51|41.81|42.56|41.86|42.51|41.81|14
1655281790000|2022-06-15 08:29:50|42.55|41.85|42.54|41.84|42.59|41.89|42.5|41.8|18
1655281800000|2022-06-15 08:30:00|42.55|41.85|42.55|41.85|42.59|41.89|42.5|41.8|26
1655281810000|2022-06-15 08:30:10|42.58|41.88|42.64|41.94|42.65|41.95|42.56|41.86|21
1655281820000|2022-06-15 08:30:20|42.62|41.92|42.65|41.95|42.71|42.01|42.62|41.92|20
1655281830000|2022-06-15 08:30:30|42.64|41.94|42.69|41.99|42.73|42.03|42.64|41.94|25
1655281840000|2022-06-15 08:30:40|42.66|41.96|42.63|41.93|42.69|41.99|42.6|41.9|23
1655281850000|2022-06-15 08:30:50|42.61|41.91|42.59|41.89|42.62|41.92|42.56|41.86|22
1655281860000|2022-06-15 08:31:00|42.6|41.9|42.6|41.9|42.61|41.91|42.54|41.84|19
1655281870000|2022-06-15 08:31:10|42.59|41.89|42.63|41.93|42.65|41.95|42.58|41.88|24
1655281880000|2022-06-15 08:31:20|42.65|41.95|42.7|42|42.7|42|42.65|41.95|25
1655281890000|2022-06-15 08:31:30|42.71|42.01|42.71|42.01|42.71|42.01|42.67|41.97|16
1655281900000|2022-06-15 08:31:40|42.69|41.99|42.71|42.01|42.71|42.01|42.68|41.98|18
1655281910000|2022-06-15 08:31:50|42.67|41.97|42.68|41.98|42.71|42.01|42.64|41.94|16
1655281920000|2022-06-15 08:32:00|42.71|42.01|42.63|41.93|42.71|42.01|42.63|41.93|21
1655281930000|2022-06-15 08:32:10|42.62|41.92|42.65|41.95|42.66|41.96|42.6|41.9|23
1655281940000|2022-06-15 08:32:20|42.66|41.96|42.62|41.92|42.69|41.99|42.62|41.92|24
1655281950000|2022-06-15 08:32:30|42.63|41.93|42.67|41.97|42.7|42|42.61|41.91|23
1655281960000|2022-06-15 08:32:40|42.66|41.96|42.69|41.99|42.69|41.99|42.66|41.96|17
1655281970000|2022-06-15 08:32:50|42.68|41.98|42.69|41.99|42.71|42.01|42.67|41.97|13
1655281980000|2022-06-15 08:33:00|42.7|42|42.66|41.96|42.71|42.01|42.65|41.95|21
1655281990000|2022-06-15 08:33:10|42.68|41.98|42.69|41.99|42.69|41.99|42.66|41.96|10
1655282000000|2022-06-15 08:33:20|42.67|41.97|42.77|42.07|42.79|42.09|42.67|41.97|23
1655282010000|2022-06-15 08:33:30|42.79|42.09|42.71|42.01|42.83|42.13|42.7|42|25
1655282020000|2022-06-15 08:33:40|42.72|42.02|42.76|42.06|42.79|42.09|42.68|41.98|28
1655282030000|2022-06-15 08:33:50|42.75|42.05|42.84|42.14|42.84|42.14|42.72|42.02|20
1655282040000|2022-06-15 08:34:00|42.83|42.13|42.84|42.14|42.85|42.15|42.81|42.11|21
1655282050000|2022-06-15 08:34:10|42.85|42.15|42.88|42.18|42.9|42.2|42.83|42.13|24
1655282060000|2022-06-15 08:34:20|42.84|42.14|42.87|42.17|42.89|42.19|42.84|42.14|15
1655282070000|2022-06-15 08:34:30|42.88|42.18|42.85|42.15|42.9|42.2|42.85|42.15|20
1655282080000|2022-06-15 08:34:40|42.84|42.14|42.92|42.22|42.93|42.23|42.84|42.14|19
1655282090000|2022-06-15 08:34:50|42.93|42.23|42.93|42.23|42.94|42.24|42.89|42.19|19
1655282100000|2022-06-15 08:35:00|42.91|42.21|42.88|42.18|42.93|42.23|42.86|42.16|22
1655282110000|2022-06-15 08:35:10|42.86|42.16|42.91|42.21|42.94|42.24|42.86|42.16|21
1655282120000|2022-06-15 08:35:20|42.92|42.22|43.03|42.33|43.05|42.35|42.91|42.21|24
1655282130000|2022-06-15 08:35:30|43.04|42.34|43.03|42.33|43.07|42.37|43.01|42.31|22
1655282140000|2022-06-15 08:35:40|43.06|42.36|43.06|42.36|43.06|42.36|43.01|42.31|17
1655282150000|2022-06-15 08:35:50|43.05|42.35|43.03|42.33|43.06|42.36|43|42.3|16
1655282160000|2022-06-15 08:36:00|43.02|42.32|43.06|42.36|43.06|42.36|43.01|42.31|17
1655282170000|2022-06-15 08:36:10|43.05|42.35|43.03|42.33|43.06|42.36|43.02|42.32|17
1655282180000|2022-06-15 08:36:20|43.01|42.31|42.93|42.23|43.03|42.33|42.93|42.23|25
1655282190000|2022-06-15 08:36:30|42.92|42.22|42.96|42.26|42.96|42.26|42.91|42.21|21
1655282200000|2022-06-15 08:36:40|42.94|42.24|42.85|42.15|42.95|42.25|42.85|42.15|25
1655282210000|2022-06-15 08:36:50|42.87|42.17|42.86|42.16|42.87|42.17|42.81|42.11|21
1655282220000|2022-06-15 08:37:00|42.85|42.15|42.81|42.11|42.88|42.18|42.8|42.1|25
1655282230000|2022-06-15 08:37:10|42.79|42.09|42.76|42.06|42.82|42.12|42.75|42.05|25
1655282240000|2022-06-15 08:37:20|42.8|42.1|43.07|42.37|43.08|42.38|42.76|42.06|32
1655282250000|2022-06-15 08:37:30|43.09|42.39|42.93|42.23|43.09|42.39|42.92|42.22|21
1655282260000|2022-06-15 08:37:40|42.94|42.24|42.86|42.16|42.96|42.26|42.84|42.14|25
1655282270000|2022-06-15 08:37:50|42.84|42.14|42.85|42.15|42.89|42.19|42.83|42.13|22
1655282280000|2022-06-15 08:38:00|42.86|42.16|42.85|42.15|42.88|42.18|42.82|42.12|22
1655282290000|2022-06-15 08:38:10|42.84|42.14|42.87|42.17|42.89|42.19|42.84|42.14|23
1655282300000|2022-06-15 08:38:20|42.8|42.1|42.85|42.15|42.86|42.16|42.8|42.1|18
1655282310000|2022-06-15 08:38:30|42.86|42.16|42.86|42.16|42.88|42.18|42.83|42.13|20
1655282320000|2022-06-15 08:38:40|42.84|42.14|42.83|42.13|42.86|42.16|42.79|42.09|25
1655282330000|2022-06-15 08:38:50|42.82|42.12|42.87|42.17|42.88|42.18|42.78|42.08|28
1655282340000|2022-06-15 08:39:00|42.88|42.18|42.9|42.2|42.91|42.21|42.88|42.18|16
1655282350000|2022-06-15 08:39:10|42.89|42.19|42.87|42.17|42.91|42.21|42.83|42.13|20
1655282360000|2022-06-15 08:39:20|42.86|42.16|42.9|42.2|42.92|42.22|42.84|42.14|18
1655282370000|2022-06-15 08:39:30|42.91|42.21|42.93|42.23|42.95|42.25|42.9|42.2|9
1655282380000|2022-06-15 08:39:40|42.94|42.24|42.93|42.23|42.95|42.25|42.92|42.22|15
1655282390000|2022-06-15 08:39:50|42.92|42.22|42.95|42.25|42.96|42.26|42.9|42.2|17
1655282400000|2022-06-15 08:40:00|42.94|42.24|42.99|42.29|42.99|42.29|42.93|42.23|21
1655282410000|2022-06-15 08:40:10|42.98|42.28|42.98|42.28|42.99|42.29|42.94|42.24|22
1655282420000|2022-06-15 08:40:20|42.97|42.27|42.94|42.24|42.97|42.27|42.93|42.23|11
1655282430000|2022-06-15 08:40:30|42.95|42.25|42.95|42.25|42.97|42.27|42.91|42.21|23
1655282440000|2022-06-15 08:40:40|42.94|42.24|42.92|42.22|42.95|42.25|42.9|42.2|15
1655282450000|2022-06-15 08:40:50|42.91|42.21|42.84|42.14|42.92|42.22|42.84|42.14|22
1655282460000|2022-06-15 08:41:00|42.85|42.15|42.84|42.14|42.86|42.16|42.83|42.13|10
1655282470000|2022-06-15 08:41:10|42.86|42.16|42.88|42.18|42.9|42.2|42.82|42.12|22
1655282480000|2022-06-15 08:41:20|42.87|42.17|42.81|42.11|42.87|42.17|42.81|42.11|18
1655282490000|2022-06-15 08:41:30|42.8|42.1|42.8|42.1|42.81|42.11|42.77|42.07|17
1655282500000|2022-06-15 08:41:40|42.79|42.09|42.76|42.06|42.82|42.12|42.74|42.04|23
1655282510000|2022-06-15 08:41:50|42.75|42.05|42.74|42.04|42.76|42.06|42.69|41.99|17
1655282520000|2022-06-15 08:42:00|42.73|42.03|42.71|42.01|42.75|42.05|42.71|42.01|23
1655282530000|2022-06-15 08:42:10|42.7|42|42.74|42.04|42.74|42.04|42.7|42|13
1655282540000|2022-06-15 08:42:20|42.73|42.03|42.71|42.01|42.73|42.03|42.7|42|14
1655282550000|2022-06-15 08:42:30|42.72|42.02|42.73|42.03|42.74|42.04|42.68|41.98|20
1655282560000|2022-06-15 08:42:40|42.74|42.04|42.76|42.06|42.78|42.08|42.74|42.04|17
1655282570000|2022-06-15 08:42:50|42.77|42.07|42.77|42.07|42.79|42.09|42.76|42.06|15
1655282580000|2022-06-15 08:43:00|42.78|42.08|42.76|42.06|42.78|42.08|42.75|42.05|14
1655282590000|2022-06-15 08:43:10|42.75|42.05|42.76|42.06|42.76|42.06|42.74|42.04|14
1655282600000|2022-06-15 08:43:20|42.75|42.05|42.78|42.08|42.8|42.1|42.75|42.05|12
1655282610000|2022-06-15 08:43:30|42.79|42.09|42.78|42.08|42.82|42.12|42.76|42.06|22
1655282620000|2022-06-15 08:43:40|42.77|42.07|42.78|42.08|42.78|42.08|42.75|42.05|16
1655282630000|2022-06-15 08:43:50|42.77|42.07|42.77|42.07|42.77|42.07|42.73|42.03|14
1655282640000|2022-06-15 08:44:00|42.76|42.06|42.77|42.07|42.79|42.09|42.74|42.04|18
1655282650000|2022-06-15 08:44:10|42.76|42.06|42.77|42.07|42.77|42.07|42.75|42.05|19
1655282660000|2022-06-15 08:44:20|42.75|42.05|42.73|42.03|42.76|42.06|42.67|41.97|22
1655282670000|2022-06-15 08:44:30|42.72|42.02|42.69|41.99|42.76|42.06|42.69|41.99|17
1655282680000|2022-06-15 08:44:40|42.71|42.01|42.68|41.98|42.71|42.01|42.64|41.94|23
1655282690000|2022-06-15 08:44:50|42.65|41.95|42.69|41.99|42.7|42|42.64|41.94|19
1655282700000|2022-06-15 08:45:00|42.7|42|42.66|41.96|42.72|42.02|42.64|41.94|17
1655282710000|2022-06-15 08:45:10|42.65|41.95|42.55|41.85|42.67|41.97|42.55|41.85|21
1655282720000|2022-06-15 08:45:20|42.58|41.88|42.52|41.82|42.59|41.89|42.51|41.81|25
1655282730000|2022-06-15 08:45:30|42.51|41.81|42.42|41.72|42.52|41.82|42.41|41.71|23
1655282740000|2022-06-15 08:45:40|42.44|41.74|42.49|41.79|42.5|41.8|42.43|41.73|26
1655282750000|2022-06-15 08:45:50|42.51|41.81|42.47|41.77|42.51|41.81|42.45|41.75|22
1655282760000|2022-06-15 08:46:00|42.5|41.8|42.58|41.88|42.58|41.88|42.49|41.79|26
1655282770000|2022-06-15 08:46:10|42.56|41.86|42.55|41.85|42.59|41.89|42.53|41.83|26
1655282780000|2022-06-15 08:46:20|42.54|41.84|42.52|41.82|42.56|41.86|42.48|41.78|24
1655282790000|2022-06-15 08:46:30|42.49|41.79|42.47|41.77|42.52|41.82|42.45|41.75|25
1655282800000|2022-06-15 08:46:40|42.46|41.76|42.44|41.74|42.5|41.8|42.43|41.73|22
1655282810000|2022-06-15 08:46:50|42.39|41.69|42.42|41.72|42.44|41.74|42.39|41.69|19
1655282820000|2022-06-15 08:47:00|42.41|41.71|42.42|41.72|42.43|41.73|42.41|41.71|10
1655282830000|2022-06-15 08:47:10|42.41|41.71|42.42|41.72|42.43|41.73|42.41|41.71|17
1655282840000|2022-06-15 08:47:20|42.41|41.71|42.45|41.75|42.47|41.77|42.41|41.71|15
1655282850000|2022-06-15 08:47:30|42.43|41.73|42.43|41.73|42.46|41.76|42.36|41.66|27
1655282860000|2022-06-15 08:47:40|42.42|41.72|42.41|41.71|42.43|41.73|42.38|41.68|17
1655282870000|2022-06-15 08:47:50|42.43|41.73|42.38|41.68|42.43|41.73|42.36|41.66|30
1655282880000|2022-06-15 08:48:00|42.4|41.7|42.38|41.68|42.4|41.7|42.37|41.67|20
1655282890000|2022-06-15 08:48:10|42.39|41.69|42.29|41.59|42.39|41.69|42.27|41.57|24
1655282900000|2022-06-15 08:48:20|42.3|41.6|42.31|41.61|42.33|41.63|42.28|41.58|16
1655282910000|2022-06-15 08:48:30|42.3|41.6|42.27|41.57|42.3|41.6|42.26|41.56|20
1655282920000|2022-06-15 08:48:40|42.26|41.56|42.24|41.54|42.28|41.58|42.23|41.53|24
1655282930000|2022-06-15 08:48:50|42.23|41.53|42.24|41.54|42.27|41.57|42.19|41.49|19
1655282940000|2022-06-15 08:49:00|42.25|41.55|42.22|41.52|42.25|41.55|42.16|41.46|24
1655282950000|2022-06-15 08:49:10|42.23|41.53|42.35|41.65|42.35|41.65|42.23|41.53|19
1655282960000|2022-06-15 08:49:20|42.38|41.68|42.4|41.7|42.44|41.74|42.38|41.68|28
1655282970000|2022-06-15 08:49:30|42.39|41.69|42.28|41.58|42.4|41.7|42.26|41.56|25
1655282980000|2022-06-15 08:49:40|42.27|41.57|42.4|41.7|42.41|41.71|42.27|41.57|17
1655282990000|2022-06-15 08:49:50|42.41|41.71|42.38|41.68|42.42|41.72|42.36|41.66|20
1655283000000|2022-06-15 08:50:00|42.39|41.69|42.37|41.67|42.39|41.69|42.34|41.64|19
1655283010000|2022-06-15 08:50:10|42.38|41.68|42.41|41.71|42.41|41.71|42.35|41.65|23
1655283020000|2022-06-15 08:50:20|42.42|41.72|42.41|41.71|42.44|41.74|42.38|41.68|23
1655283030000|2022-06-15 08:50:30|42.4|41.7|42.47|41.77|42.47|41.77|42.4|41.7|20
1655283040000|2022-06-15 08:50:40|42.45|41.75|42.5|41.8|42.54|41.84|42.45|41.75|20
1655283050000|2022-06-15 08:50:50|42.51|41.81|42.43|41.73|42.51|41.81|42.43|41.73|21
1655283060000|2022-06-15 08:51:00|42.44|41.74|42.51|41.81|42.52|41.82|42.44|41.74|18
1655283070000|2022-06-15 08:51:10|42.5|41.8|42.51|41.81|42.56|41.86|42.5|41.8|20
1655283080000|2022-06-15 08:51:20|42.5|41.8|42.51|41.81|42.54|41.84|42.48|41.78|16
1655283090000|2022-06-15 08:51:30|42.52|41.82|42.62|41.92|42.63|41.93|42.52|41.82|20
1655283100000|2022-06-15 08:51:40|42.6|41.9|42.65|41.95|42.65|41.95|42.6|41.9|15
1655283110000|2022-06-15 08:51:50|42.64|41.94|42.7|42|42.73|42.03|42.64|41.94|22
1655283120000|2022-06-15 08:52:00|42.69|41.99|42.65|41.95|42.69|41.99|42.63|41.93|27
1655283130000|2022-06-15 08:52:10|42.66|41.96|42.73|42.03|42.73|42.03|42.63|41.93|19
1655283140000|2022-06-15 08:52:20|42.72|42.02|42.73|42.03|42.79|42.09|42.69|41.99|29
1655283150000|2022-06-15 08:52:30|42.72|42.02|42.74|42.04|42.77|42.07|42.72|42.02|17
1655283160000|2022-06-15 08:52:40|42.7|42|42.69|41.99|42.73|42.03|42.67|41.97|19
1655283170000|2022-06-15 08:52:50|42.72|42.02|42.68|41.98|42.72|42.02|42.67|41.97|21
1655283180000|2022-06-15 08:53:00|42.67|41.97|42.6|41.9|42.7|42|42.6|41.9|29
1655283190000|2022-06-15 08:53:10|42.61|41.91|42.52|41.82|42.63|41.93|42.52|41.82|23
1655283200000|2022-06-15 08:53:20|42.53|41.83|42.58|41.88|42.61|41.91|42.51|41.81|30
1655283210000|2022-06-15 08:53:30|42.59|41.89|42.54|41.84|42.59|41.89|42.54|41.84|20
1655283220000|2022-06-15 08:53:40|42.55|41.85|42.49|41.79|42.55|41.85|42.49|41.79|29
1655283230000|2022-06-15 08:53:50|42.51|41.81|42.5|41.8|42.51|41.81|42.47|41.77|16
1655283240000|2022-06-15 08:54:00|42.51|41.81|42.46|41.76|42.51|41.81|42.43|41.73|24
1655283250000|2022-06-15 08:54:10|42.48|41.78|42.46|41.76|42.48|41.78|42.4|41.7|18
1655283260000|2022-06-15 08:54:20|42.45|41.75|42.46|41.76|42.48|41.78|42.42|41.72|23
1655283270000|2022-06-15 08:54:30|42.45|41.75|42.35|41.65|42.45|41.75|42.33|41.63|20
1655283280000|2022-06-15 08:54:40|42.34|41.64|42.28|41.58|42.36|41.66|42.28|41.58|19
1655283290000|2022-06-15 08:54:50|42.3|41.6|42.14|41.44|42.3|41.6|42.14|41.44|17
1655283300000|2022-06-15 08:55:00|42.13|41.43|42.15|41.45|42.18|41.48|42.13|41.43|24
1655283310000|2022-06-15 08:55:10|42.13|41.43|42.1|41.4|42.16|41.46|42.1|41.4|19
1655283320000|2022-06-15 08:55:20|42.13|41.43|42.14|41.44|42.17|41.47|42.1|41.4|25
1655283330000|2022-06-15 08:55:30|42.13|41.43|42.21|41.51|42.23|41.53|42.13|41.43|23
1655283340000|2022-06-15 08:55:40|42.2|41.5|42.24|41.54|42.25|41.55|42.2|41.5|22
1655283350000|2022-06-15 08:55:50|42.23|41.53|42.25|41.55|42.26|41.56|42.23|41.53|15
1655283360000|2022-06-15 08:56:00|42.26|41.56|42.22|41.52|42.26|41.56|42.17|41.47|20
1655283370000|2022-06-15 08:56:10|42.23|41.53|42.35|41.65|42.36|41.66|42.21|41.51|21
1655283380000|2022-06-15 08:56:20|42.34|41.64|42.37|41.67|42.38|41.68|42.34|41.64|17
1655283390000|2022-06-15 08:56:30|42.38|41.68|42.32|41.62|42.38|41.68|42.3|41.6|25
1655283400000|2022-06-15 08:56:40|42.33|41.63|42.25|41.55|42.33|41.63|42.23|41.53|18
1655283410000|2022-06-15 08:56:50|42.26|41.56|42.26|41.56|42.29|41.59|42.25|41.55|20
1655283420000|2022-06-15 08:57:00|42.25|41.55|42.27|41.57|42.27|41.57|42.22|41.52|14
1655283430000|2022-06-15 08:57:10|42.28|41.58|42.29|41.59|42.3|41.6|42.26|41.56|27
1655283440000|2022-06-15 08:57:20|42.28|41.58|42.34|41.64|42.34|41.64|42.26|41.56|22
1655283450000|2022-06-15 08:57:30|42.32|41.62|42.3|41.6|42.34|41.64|42.3|41.6|17
1655283460000|2022-06-15 08:57:40|42.31|41.61|42.3|41.6|42.33|41.63|42.29|41.59|19
1655283470000|2022-06-15 08:57:50|42.31|41.61|42.3|41.6|42.31|41.61|42.28|41.58|13
1655283480000|2022-06-15 08:58:00|42.31|41.61|42.28|41.58|42.32|41.62|42.25|41.55|22
1655283490000|2022-06-15 08:58:10|42.29|41.59|42.25|41.55|42.29|41.59|42.23|41.53|19
1655283500000|2022-06-15 08:58:20|42.24|41.54|42.16|41.46|42.26|41.56|42.15|41.45|26
1655283510000|2022-06-15 08:58:30|42.17|41.47|42.13|41.43|42.2|41.5|42.12|41.42|20
1655283520000|2022-06-15 08:58:40|42.12|41.42|42.17|41.47|42.17|41.47|42.12|41.42|22
1655283530000|2022-06-15 08:58:50|42.14|41.44|42.1|41.4|42.15|41.45|42.1|41.4|19
1655283540000|2022-06-15 08:59:00|42.09|41.39|42.15|41.45|42.16|41.46|42.08|41.38|17
1655283550000|2022-06-15 08:59:10|42.16|41.46|42.21|41.51|42.22|41.52|42.16|41.46|22
1655283560000|2022-06-15 08:59:20|42.22|41.52|42.2|41.5|42.25|41.55|42.18|41.48|23
1655283570000|2022-06-15 08:59:30|42.19|41.49|42.15|41.45|42.2|41.5|42.12|41.42|19
1655283580000|2022-06-15 08:59:40|42.14|41.44|42.2|41.5|42.22|41.52|42.14|41.44|16
1655283590000|2022-06-15 08:59:50|42.19|41.49|42.23|41.53|42.23|41.53|42.19|41.49|13
1655283600000|2022-06-15 09:00:00|42.22|41.52|42.25|41.55|42.28|41.58|42.22|41.52|20
1655283610000|2022-06-15 09:00:10|42.24|41.54|42.34|41.64|42.34|41.64|42.21|41.51|26
1655283620000|2022-06-15 09:00:20|42.35|41.65|42.34|41.64|42.37|41.67|42.32|41.62|24
1655283630000|2022-06-15 09:00:30|42.35|41.65|42.41|41.71|42.41|41.71|42.34|41.64|21
1655283640000|2022-06-15 09:00:40|42.44|41.74|42.43|41.73|42.48|41.78|42.43|41.73|27
1655283650000|2022-06-15 09:00:50|42.42|41.72|42.37|41.67|42.45|41.75|42.37|41.67|19
1655283660000|2022-06-15 09:01:00|42.36|41.66|42.45|41.75|42.45|41.75|42.35|41.65|22
1655283670000|2022-06-15 09:01:10|42.37|41.67|42.31|41.61|42.43|41.73|42.31|41.61|28
1655283680000|2022-06-15 09:01:20|42.35|41.65|42.25|41.55|42.37|41.67|42.25|41.55|24
1655283690000|2022-06-15 09:01:30|42.26|41.56|42.17|41.47|42.27|41.57|42.16|41.46|28
1655283700000|2022-06-15 09:01:40|42.14|41.44|42.19|41.49|42.2|41.5|42.14|41.44|30
1655283710000|2022-06-15 09:01:50|42.17|41.47|42.11|41.41|42.17|41.47|42.1|41.4|20
1655283720000|2022-06-15 09:02:00|42.1|41.4|42.11|41.41|42.12|41.42|42.06|41.36|23
1655283730000|2022-06-15 09:02:10|42.09|41.39|42.07|41.37|42.1|41.4|42.06|41.36|26
1655283740000|2022-06-15 09:02:20|42.11|41.41|42.06|41.36|42.11|41.41|42.05|41.35|20
1655283750000|2022-06-15 09:02:30|42.11|41.41|42.1|41.4|42.12|41.42|42.05|41.35|28
1655283760000|2022-06-15 09:02:40|42.06|41.36|42.1|41.4|42.12|41.42|42.05|41.35|26
1655283770000|2022-06-15 09:02:50|42.09|41.39|42.14|41.44|42.16|41.46|42.07|41.37|15
1655283780000|2022-06-15 09:03:00|42.15|41.45|42.26|41.56|42.27|41.57|42.15|41.45|25
1655283790000|2022-06-15 09:03:10|42.27|41.57|42.32|41.62|42.34|41.64|42.24|41.54|21
1655283800000|2022-06-15 09:03:20|42.33|41.63|42.46|41.76|42.47|41.77|42.31|41.61|20
1655283810000|2022-06-15 09:03:30|42.47|41.77|42.41|41.71|42.49|41.79|42.4|41.7|26
1655283820000|2022-06-15 09:03:40|42.42|41.72|42.44|41.74|42.48|41.78|42.39|41.69|26
1655283830000|2022-06-15 09:03:50|42.46|41.76|42.43|41.73|42.46|41.76|42.36|41.66|21
1655283840000|2022-06-15 09:04:00|42.39|41.69|42.53|41.83|42.53|41.83|42.39|41.69|23
1655283850000|2022-06-15 09:04:10|42.54|41.84|42.55|41.85|42.55|41.85|42.51|41.81|22
1655283860000|2022-06-15 09:04:20|42.56|41.86|42.71|42.01|42.72|42.02|42.56|41.86|20
1655283870000|2022-06-15 09:04:30|42.7|42|42.61|41.91|42.72|42.02|42.61|41.91|26
1655283880000|2022-06-15 09:04:40|42.63|41.93|42.65|41.95|42.65|41.95|42.59|41.89|21
1655283890000|2022-06-15 09:04:50|42.62|41.92|42.65|41.95|42.65|41.95|42.57|41.87|26
1655283900000|2022-06-15 09:05:00|42.64|41.94|42.61|41.91|42.68|41.98|42.61|41.91|24
1655283910000|2022-06-15 09:05:10|42.62|41.92|42.65|41.95|42.67|41.97|42.61|41.91|19
1655283920000|2022-06-15 09:05:20|42.64|41.94|42.68|41.98|42.72|42.02|42.64|41.94|21
1655283930000|2022-06-15 09:05:30|42.67|41.97|42.7|42|42.74|42.04|42.64|41.94|25
1655283940000|2022-06-15 09:05:40|42.66|41.96|42.69|41.99|42.69|41.99|42.64|41.94|24
1655283950000|2022-06-15 09:05:50|42.68|41.98|42.63|41.93|42.7|42|42.6|41.9|22
1655283960000|2022-06-15 09:06:00|42.62|41.92|42.6|41.9|42.64|41.94|42.58|41.88|26
1655283970000|2022-06-15 09:06:10|42.57|41.87|42.66|41.96|42.67|41.97|42.56|41.86|25
1655283980000|2022-06-15 09:06:20|42.65|41.95|42.57|41.87|42.65|41.95|42.54|41.84|21
1655283990000|2022-06-15 09:06:30|42.56|41.86|42.6|41.9|42.6|41.9|42.56|41.86|23
1655284000000|2022-06-15 09:06:40|42.61|41.91|42.49|41.79|42.61|41.91|42.48|41.78|18
1655284010000|2022-06-15 09:06:50|42.51|41.81|42.43|41.73|42.51|41.81|42.42|41.72|25
1655284020000|2022-06-15 09:07:00|42.39|41.69|42.44|41.74|42.46|41.76|42.37|41.67|20
1655284030000|2022-06-15 09:07:10|42.4|41.7|42.49|41.79|42.49|41.79|42.35|41.65|23
1655284040000|2022-06-15 09:07:20|42.48|41.78|42.56|41.86|42.61|41.91|42.47|41.77|26
1655284050000|2022-06-15 09:07:30|42.57|41.87|42.56|41.86|42.58|41.88|42.53|41.83|21
1655284060000|2022-06-15 09:07:40|42.55|41.85|42.54|41.84|42.56|41.86|42.49|41.79|17
1655284070000|2022-06-15 09:07:50|42.55|41.85|42.55|41.85|42.57|41.87|42.53|41.83|20
1655284080000|2022-06-15 09:08:00|42.54|41.84|42.53|41.83|42.56|41.86|42.49|41.79|29
1655284090000|2022-06-15 09:08:10|42.52|41.82|42.49|41.79|42.52|41.82|42.46|41.76|22
1655284100000|2022-06-15 09:08:20|42.5|41.8|42.48|41.78|42.52|41.82|42.46|41.76|19
1655284110000|2022-06-15 09:08:30|42.52|41.82|42.52|41.82|42.52|41.82|42.44|41.74|26
1655284120000|2022-06-15 09:08:40|42.53|41.83|42.54|41.84|42.56|41.86|42.49|41.79|22
1655284130000|2022-06-15 09:08:50|42.55|41.85|42.47|41.77|42.57|41.87|42.47|41.77|25
1655284140000|2022-06-15 09:09:00|42.5|41.8|42.44|41.74|42.51|41.81|42.44|41.74|26
1655284150000|2022-06-15 09:09:10|42.46|41.76|42.49|41.79|42.5|41.8|42.45|41.75|26
1655284160000|2022-06-15 09:09:20|42.47|41.77|42.52|41.82|42.53|41.83|42.46|41.76|12
1655284170000|2022-06-15 09:09:30|42.51|41.81|42.6|41.9|42.61|41.91|42.49|41.79|19
1655284180000|2022-06-15 09:09:40|42.61|41.91|42.65|41.95|42.69|41.99|42.61|41.91|25
1655284190000|2022-06-15 09:09:50|42.68|41.98|42.71|42.01|42.72|42.02|42.65|41.95|16
1655284200000|2022-06-15 09:10:00|42.7|42|42.69|41.99|42.74|42.04|42.67|41.97|18
1655284210000|2022-06-15 09:10:10|42.68|41.98|42.69|41.99|42.7|42|42.66|41.96|19
1655284220000|2022-06-15 09:10:20|42.68|41.98|42.55|41.85|42.69|41.99|42.55|41.85|25
1655284230000|2022-06-15 09:10:30|42.57|41.87|42.48|41.78|42.6|41.9|42.47|41.77|20
1655284240000|2022-06-15 09:10:40|42.47|41.77|42.42|41.72|42.5|41.8|42.41|41.71|25
1655284250000|2022-06-15 09:10:50|42.43|41.73|42.39|41.69|42.44|41.74|42.39|41.69|23
1655284260000|2022-06-15 09:11:00|42.4|41.7|42.42|41.72|42.48|41.78|42.39|41.69|24
1655284270000|2022-06-15 09:11:10|42.43|41.73|42.39|41.69|42.44|41.74|42.38|41.68|22
1655284280000|2022-06-15 09:11:20|42.42|41.72|42.44|41.74|42.46|41.76|42.38|41.68|19
1655284290000|2022-06-15 09:11:30|42.45|41.75|42.38|41.68|42.45|41.75|42.35|41.65|19
1655284300000|2022-06-15 09:11:40|42.34|41.64|42.37|41.67|42.4|41.7|42.34|41.64|17
1655284310000|2022-06-15 09:11:50|42.36|41.66|42.39|41.69|42.39|41.69|42.35|41.65|16
1655284320000|2022-06-15 09:12:00|42.38|41.68|42.45|41.75|42.46|41.76|42.37|41.67|16
1655284330000|2022-06-15 09:12:10|42.44|41.74|42.47|41.77|42.49|41.79|42.44|41.74|14
1655284340000|2022-06-15 09:12:20|42.46|41.76|42.39|41.69|42.46|41.76|42.38|41.68|23
1655284350000|2022-06-15 09:12:30|42.4|41.7|42.33|41.63|42.41|41.71|42.32|41.62|19
1655284360000|2022-06-15 09:12:40|42.32|41.62|42.32|41.62|42.33|41.63|42.3|41.6|18
1655284370000|2022-06-15 09:12:50|42.31|41.61|42.31|41.61|42.33|41.63|42.29|41.59|15
1655284380000|2022-06-15 09:13:00|42.32|41.62|42.25|41.55|42.32|41.62|42.25|41.55|21
1655284390000|2022-06-15 09:13:10|42.23|41.53|42.3|41.6|42.3|41.6|42.21|41.51|27
1655284400000|2022-06-15 09:13:20|42.29|41.59|42.43|41.73|42.44|41.74|42.29|41.59|19
1655284410000|2022-06-15 09:13:30|42.44|41.74|42.31|41.61|42.45|41.75|42.31|41.61|23
1655284420000|2022-06-15 09:13:40|42.33|41.63|42.25|41.55|42.33|41.63|42.25|41.55|16
1655284430000|2022-06-15 09:13:50|42.24|41.54|42.28|41.58|42.31|41.61|42.22|41.52|27
1655284440000|2022-06-15 09:14:00|42.3|41.6|42.41|41.71|42.42|41.72|42.3|41.6|19
1655284450000|2022-06-15 09:14:10|42.4|41.7|42.36|41.66|42.44|41.74|42.36|41.66|13
1655284460000|2022-06-15 09:14:20|42.35|41.65|42.33|41.63|42.36|41.66|42.3|41.6|20
1655284470000|2022-06-15 09:14:30|42.32|41.62|42.29|41.59|42.35|41.65|42.24|41.54|21
1655284480000|2022-06-15 09:14:40|42.3|41.6|42.26|41.56|42.31|41.61|42.22|41.52|26
1655284490000|2022-06-15 09:14:50|42.22|41.52|42.27|41.57|42.3|41.6|42.21|41.51|13
1655284500000|2022-06-15 09:15:00|42.26|41.56|42.3|41.6|42.35|41.65|42.23|41.53|26
1655284510000|2022-06-15 09:15:10|42.33|41.63|42.38|41.68|42.38|41.68|42.28|41.58|20
1655284520000|2022-06-15 09:15:20|42.35|41.65|42.33|41.63|42.36|41.66|42.32|41.62|20
1655284530000|2022-06-15 09:15:30|42.34|41.64|42.34|41.64|42.38|41.68|42.33|41.63|9
1655284540000|2022-06-15 09:15:40|42.36|41.66|42.38|41.68|42.38|41.68|42.3|41.6|21
1655284550000|2022-06-15 09:15:50|42.35|41.65|42.47|41.77|42.47|41.77|42.33|41.63|24
1655284560000|2022-06-15 09:16:00|42.44|41.74|42.45|41.75|42.46|41.76|42.38|41.68|27
1655284570000|2022-06-15 09:16:10|42.46|41.76|42.42|41.72|42.47|41.77|42.4|41.7|19
1655284580000|2022-06-15 09:16:20|42.4|41.7|42.35|41.65|42.43|41.73|42.33|41.63|27
1655284590000|2022-06-15 09:16:30|42.33|41.63|42.31|41.61|42.35|41.65|42.31|41.61|24
1655284600000|2022-06-15 09:16:40|42.35|41.65|42.26|41.56|42.35|41.65|42.24|41.54|31
1655284610000|2022-06-15 09:16:50|42.25|41.55|42.19|41.49|42.28|41.58|42.19|41.49|22
1655284620000|2022-06-15 09:17:00|42.26|41.56|42.2|41.5|42.26|41.56|42.17|41.47|27
1655284630000|2022-06-15 09:17:10|42.16|41.46|42.13|41.43|42.25|41.55|42.11|41.41|24
1655284640000|2022-06-15 09:17:20|42.16|41.46|42.13|41.43|42.2|41.5|42.11|41.41|30
1655284650000|2022-06-15 09:17:30|42.12|41.42|42.15|41.45|42.16|41.46|42.11|41.41|26
1655284660000|2022-06-15 09:17:40|42.12|41.42|42.16|41.46|42.18|41.48|42.12|41.42|14
1655284670000|2022-06-15 09:17:50|42.15|41.45|42.14|41.44|42.16|41.46|42.13|41.43|15
1655284680000|2022-06-15 09:18:00|42.13|41.43|42.16|41.46|42.19|41.49|42.13|41.43|18
1655284690000|2022-06-15 09:18:10|42.18|41.48|42.09|41.39|42.2|41.5|42.09|41.39|27
1655284700000|2022-06-15 09:18:20|42.12|41.42|42.24|41.54|42.24|41.54|42.12|41.42|20
1655284710000|2022-06-15 09:18:30|42.25|41.55|42.28|41.58|42.28|41.58|42.25|41.55|22
1655284720000|2022-06-15 09:18:40|42.27|41.57|42.17|41.47|42.28|41.58|42.17|41.47|21
1655284730000|2022-06-15 09:18:50|42.18|41.48|42.21|41.51|42.23|41.53|42.17|41.47|30
1655284740000|2022-06-15 09:19:00|42.19|41.49|42.19|41.49|42.21|41.51|42.16|41.46|22
1655284750000|2022-06-15 09:19:10|42.18|41.48|42.17|41.47|42.18|41.48|42.16|41.46|13
1655284760000|2022-06-15 09:19:20|42.19|41.49|42.23|41.53|42.25|41.55|42.18|41.48|24
1655284770000|2022-06-15 09:19:30|42.25|41.55|42.21|41.51|42.25|41.55|42.18|41.48|25
1655284780000|2022-06-15 09:19:40|42.18|41.48|42.25|41.55|42.25|41.55|42.16|41.46|22
1655284790000|2022-06-15 09:19:50|42.24|41.54|42.22|41.52|42.27|41.57|42.21|41.51|18
1655284800000|2022-06-15 09:20:00|42.24|41.54|42.32|41.62|42.32|41.62|42.22|41.52|19
1655284810000|2022-06-15 09:20:10|42.31|41.61|42.43|41.73|42.45|41.75|42.31|41.61|20
1655284820000|2022-06-15 09:20:20|42.45|41.75|42.4|41.7|42.45|41.75|42.36|41.66|19
1655284830000|2022-06-15 09:20:30|42.39|41.69|42.34|41.64|42.4|41.7|42.31|41.61|25
1655284840000|2022-06-15 09:20:40|42.36|41.66|42.32|41.62|42.36|41.66|42.29|41.59|26
1655284850000|2022-06-15 09:20:50|42.33|41.63|42.19|41.49|42.33|41.63|42.17|41.47|25
1655284860000|2022-06-15 09:21:00|42.17|41.47|42.18|41.48|42.18|41.48|42.12|41.42|26
1655284870000|2022-06-15 09:21:10|42.22|41.52|42.16|41.46|42.25|41.55|42.13|41.43|32
1655284880000|2022-06-15 09:21:20|42.18|41.48|42.14|41.44|42.18|41.48|42.1|41.4|25
1655284890000|2022-06-15 09:21:30|42.13|41.43|42.07|41.37|42.16|41.46|42.02|41.32|30
1655284900000|2022-06-15 09:21:40|42.08|41.38|42.12|41.42|42.15|41.45|42.04|41.34|27
1655284910000|2022-06-15 09:21:50|42.14|41.44|42.15|41.45|42.16|41.46|42.11|41.41|22
1655284920000|2022-06-15 09:22:00|42.14|41.44|42.14|41.44|42.23|41.53|42.13|41.43|25
1655284930000|2022-06-15 09:22:10|42.12|41.42|42.15|41.45|42.16|41.46|42.11|41.41|18
1655284940000|2022-06-15 09:22:20|42.18|41.48|42.15|41.45|42.21|41.51|42.14|41.44|21
1655284950000|2022-06-15 09:22:30|42.14|41.44|42.18|41.48|42.2|41.5|42.13|41.43|20
1655284960000|2022-06-15 09:22:40|42.19|41.49|42.19|41.49|42.21|41.51|42.14|41.44|13
1655284970000|2022-06-15 09:22:50|42.22|41.52|42.13|41.43|42.22|41.52|42.11|41.41|13
1655284980000|2022-06-15 09:23:00|42.14|41.44|42.23|41.53|42.23|41.53|42.11|41.41|22
1655284990000|2022-06-15 09:23:10|42.2|41.5|42.25|41.55|42.26|41.56|42.18|41.48|23
1655285000000|2022-06-15 09:23:20|42.26|41.56|42.29|41.59|42.31|41.61|42.26|41.56|21
1655285010000|2022-06-15 09:23:30|42.27|41.57|42.25|41.55|42.32|41.62|42.25|41.55|25
1655285020000|2022-06-15 09:23:40|42.26|41.56|42.26|41.56|42.27|41.57|42.24|41.54|14
1655285030000|2022-06-15 09:23:50|42.28|41.58|42.29|41.59|42.29|41.59|42.27|41.57|18
1655285040000|2022-06-15 09:24:00|42.27|41.57|42.31|41.61|42.32|41.62|42.27|41.57|23
1655285050000|2022-06-15 09:24:10|42.34|41.64|42.32|41.62|42.34|41.64|42.31|41.61|19
1655285060000|2022-06-15 09:24:20|42.3|41.6|42.33|41.63|42.36|41.66|42.3|41.6|23
1655285070000|2022-06-15 09:24:30|42.31|41.61|42.3|41.6|42.36|41.66|42.27|41.57|20
1655285080000|2022-06-15 09:24:40|42.33|41.63|42.34|41.64|42.35|41.65|42.25|41.55|17
1655285090000|2022-06-15 09:24:50|42.35|41.65|42.36|41.66|42.37|41.67|42.33|41.63|15
1655285100000|2022-06-15 09:25:00|42.34|41.64|42.38|41.68|42.4|41.7|42.34|41.64|17
1655285110000|2022-06-15 09:25:10|42.39|41.69|42.29|41.59|42.39|41.69|42.26|41.56|22
1655285120000|2022-06-15 09:25:20|42.26|41.56|42.22|41.52|42.3|41.6|42.2|41.5|20
1655285130000|2022-06-15 09:25:30|42.23|41.53|42.17|41.47|42.23|41.53|42.17|41.47|16
1655285140000|2022-06-15 09:25:40|42.16|41.46|42.17|41.47|42.19|41.49|42.14|41.44|21
1655285150000|2022-06-15 09:25:50|42.16|41.46|42.19|41.49|42.2|41.5|42.12|41.42|17
1655285160000|2022-06-15 09:26:00|42.15|41.45|42.15|41.45|42.22|41.52|42.14|41.44|19
1655285170000|2022-06-15 09:26:10|42.21|41.51|42.12|41.42|42.23|41.53|42.09|41.39|17
1655285180000|2022-06-15 09:26:20|42.14|41.44|42.14|41.44|42.18|41.48|42.11|41.41|16
1655285190000|2022-06-15 09:26:30|42.18|41.48|42.2|41.5|42.2|41.5|42.12|41.42|16
1655285200000|2022-06-15 09:26:40|42.21|41.51|42.17|41.47|42.28|41.58|42.17|41.47|25
1655285210000|2022-06-15 09:26:50|42.18|41.48|42.17|41.47|42.22|41.52|42.13|41.43|25
1655285220000|2022-06-15 09:27:00|42.15|41.45|42.14|41.44|42.19|41.49|42.11|41.41|23
1655285230000|2022-06-15 09:27:10|42.13|41.43|42.12|41.42|42.16|41.46|42.11|41.41|12
1655285240000|2022-06-15 09:27:20|42.14|41.44|42.11|41.41|42.15|41.45|42.09|41.39|21
1655285250000|2022-06-15 09:27:30|42.12|41.42|42.14|41.44|42.15|41.45|42.08|41.38|20
1655285260000|2022-06-15 09:27:40|42.15|41.45|42.09|41.39|42.15|41.45|42.07|41.37|23
1655285270000|2022-06-15 09:27:50|42.1|41.4|42.11|41.41|42.14|41.44|42.07|41.37|18
1655285280000|2022-06-15 09:28:00|42.12|41.42|42.19|41.49|42.23|41.53|42.12|41.42|23
1655285290000|2022-06-15 09:28:10|42.18|41.48|42.16|41.46|42.19|41.49|42.16|41.46|19
1655285300000|2022-06-15 09:28:20|42.15|41.45|42.15|41.45|42.17|41.47|42.11|41.41|15
1655285310000|2022-06-15 09:28:30|42.16|41.46|42.16|41.46|42.21|41.51|42.14|41.44|18
1655285320000|2022-06-15 09:28:40|42.17|41.47|42.14|41.44|42.17|41.47|42.11|41.41|23
1655285330000|2022-06-15 09:28:50|42.17|41.47|42.14|41.44|42.17|41.47|42.11|41.41|26
1655285340000|2022-06-15 09:29:00|42.16|41.46|42.07|41.37|42.16|41.46|42.06|41.36|23
1655285350000|2022-06-15 09:29:10|42.14|41.44|42.11|41.41|42.14|41.44|42.07|41.37|26
1655285360000|2022-06-15 09:29:20|42.12|41.42|42.14|41.44|42.17|41.47|42.1|41.4|21
1655285370000|2022-06-15 09:29:30|42.15|41.45|42.17|41.47|42.19|41.49|42.14|41.44|17
1655285380000|2022-06-15 09:29:40|42.18|41.48|42.24|41.54|42.26|41.56|42.17|41.47|27
1655285390000|2022-06-15 09:29:50|42.22|41.52|42.3|41.6|42.3|41.6|42.21|41.51|18
1655285400000|2022-06-15 09:30:00|42.28|41.58|42.33|41.63|42.35|41.65|42.25|41.55|19
1655285410000|2022-06-15 09:30:10|42.3|41.6|42.3|41.6|42.32|41.62|42.24|41.54|25
1655285420000|2022-06-15 09:30:20|42.31|41.61|42.28|41.58|42.32|41.62|42.25|41.55|26
1655285430000|2022-06-15 09:30:30|42.27|41.57|42.28|41.58|42.32|41.62|42.25|41.55|19
1655285440000|2022-06-15 09:30:40|42.27|41.57|42.27|41.57|42.29|41.59|42.25|41.55|14
1655285450000|2022-06-15 09:30:50|42.26|41.56|42.25|41.55|42.26|41.56|42.22|41.52|21
1655285460000|2022-06-15 09:31:00|42.24|41.54|42.24|41.54|42.27|41.57|42.23|41.53|18
1655285470000|2022-06-15 09:31:10|42.25|41.55|42.27|41.57|42.27|41.57|42.24|41.54|11
1655285480000|2022-06-15 09:31:20|42.28|41.58|42.38|41.68|42.39|41.69|42.27|41.57|15
1655285490000|2022-06-15 09:31:30|42.39|41.69|42.35|41.65|42.39|41.69|42.33|41.63|17
1655285500000|2022-06-15 09:31:40|42.34|41.64|42.38|41.68|42.39|41.69|42.34|41.64|15
1655285510000|2022-06-15 09:31:50|42.39|41.69|42.37|41.67|42.4|41.7|42.36|41.66|21
1655285520000|2022-06-15 09:32:00|42.38|41.68|42.54|41.84|42.54|41.84|42.37|41.67|16
1655285530000|2022-06-15 09:32:10|42.55|41.85|42.59|41.89|42.61|41.91|42.55|41.85|24
1655285540000|2022-06-15 09:32:20|42.58|41.88|42.55|41.85|42.6|41.9|42.54|41.84|25
1655285550000|2022-06-15 09:32:30|42.54|41.84|42.57|41.87|42.6|41.9|42.54|41.84|24
1655285560000|2022-06-15 09:32:40|42.56|41.86|42.56|41.86|42.58|41.88|42.53|41.83|28
1655285570000|2022-06-15 09:32:50|42.57|41.87|42.5|41.8|42.58|41.88|42.48|41.78|21
1655285580000|2022-06-15 09:33:00|42.51|41.81|42.51|41.81|42.58|41.88|42.49|41.79|18
1655285590000|2022-06-15 09:33:10|42.47|41.77|42.47|41.77|42.48|41.78|42.4|41.7|27
1655285600000|2022-06-15 09:33:20|42.5|41.8|42.45|41.75|42.5|41.8|42.43|41.73|25
1655285610000|2022-06-15 09:33:30|42.42|41.72|42.44|41.74|42.46|41.76|42.42|41.72|19
1655285620000|2022-06-15 09:33:40|42.43|41.73|42.36|41.66|42.44|41.74|42.36|41.66|27
1655285630000|2022-06-15 09:33:50|42.35|41.65|42.34|41.64|42.35|41.65|42.3|41.6|23
1655285640000|2022-06-15 09:34:00|42.35|41.65|42.38|41.68|42.39|41.69|42.33|41.63|13
1655285650000|2022-06-15 09:34:10|42.37|41.67|42.39|41.69|42.41|41.71|42.37|41.67|17
1655285660000|2022-06-15 09:34:20|42.38|41.68|42.3|41.6|42.4|41.7|42.29|41.59|26
1655285670000|2022-06-15 09:34:30|42.29|41.59|42.32|41.62|42.33|41.63|42.28|41.58|19
1655285680000|2022-06-15 09:34:40|42.31|41.61|42.21|41.51|42.34|41.64|42.21|41.51|25
1655285690000|2022-06-15 09:34:50|42.24|41.54|42.19|41.49|42.25|41.55|42.19|41.49|27
1655285700000|2022-06-15 09:35:00|42.22|41.52|42.23|41.53|42.23|41.53|42.19|41.49|18
1655285710000|2022-06-15 09:35:10|42.25|41.55|42.24|41.54|42.27|41.57|42.22|41.52|18
1655285720000|2022-06-15 09:35:20|42.23|41.53|42.25|41.55|42.27|41.57|42.23|41.53|18
1655285730000|2022-06-15 09:35:30|42.24|41.54|42.23|41.53|42.26|41.56|42.2|41.5|21
1655285740000|2022-06-15 09:35:40|42.22|41.52|42.23|41.53|42.23|41.53|42.2|41.5|16
1655285750000|2022-06-15 09:35:50|42.24|41.54|42.22|41.52|42.26|41.56|42.2|41.5|18
1655285760000|2022-06-15 09:36:00|42.2|41.5|42.24|41.54|42.26|41.56|42.2|41.5|18
1655285770000|2022-06-15 09:36:10|42.26|41.56|42.28|41.58|42.28|41.58|42.25|41.55|16
1655285780000|2022-06-15 09:36:20|42.27|41.57|42.23|41.53|42.28|41.58|42.21|41.51|29
1655285790000|2022-06-15 09:36:30|42.21|41.51|42.16|41.46|42.25|41.55|42.16|41.46|20
1655285800000|2022-06-15 09:36:40|42.15|41.45|42.16|41.46|42.23|41.53|42.14|41.44|20
1655285810000|2022-06-15 09:36:50|42.15|41.45|42.13|41.43|42.16|41.46|42.11|41.41|29
1655285820000|2022-06-15 09:37:00|42.11|41.41|41.99|41.29|42.13|41.43|41.98|41.28|25
1655285830000|2022-06-15 09:37:10|41.98|41.28|42.08|41.38|42.08|41.38|41.98|41.28|16
1655285840000|2022-06-15 09:37:20|42.1|41.4|42.15|41.45|42.16|41.46|42.1|41.4|17
1655285850000|2022-06-15 09:37:30|42.16|41.46|42.14|41.44|42.16|41.46|42.13|41.43|10
1655285860000|2022-06-15 09:37:40|42.13|41.43|42.14|41.44|42.17|41.47|42.13|41.43|17
1655285870000|2022-06-15 09:37:50|42.15|41.45|42.22|41.52|42.22|41.52|42.13|41.43|16
1655285880000|2022-06-15 09:38:00|42.21|41.51|42.19|41.49|42.23|41.53|42.18|41.48|19
1655285890000|2022-06-15 09:38:10|42.18|41.48|42.21|41.51|42.21|41.51|42.12|41.42|24
1655285900000|2022-06-15 09:38:20|42.2|41.5|42.23|41.53|42.25|41.55|42.2|41.5|22
1655285910000|2022-06-15 09:38:30|42.21|41.51|42.16|41.46|42.21|41.51|42.16|41.46|9
1655285920000|2022-06-15 09:38:40|42.17|41.47|42.17|41.47|42.2|41.5|42.15|41.45|21
1655285930000|2022-06-15 09:38:50|42.18|41.48|42.2|41.5|42.22|41.52|42.17|41.47|14
1655285940000|2022-06-15 09:39:00|42.22|41.52|42.18|41.48|42.23|41.53|42.17|41.47|14
1655285950000|2022-06-15 09:39:10|42.17|41.47|42.17|41.47|42.17|41.47|42.14|41.44|14
1655285960000|2022-06-15 09:39:20|42.18|41.48|42.17|41.47|42.22|41.52|42.16|41.46|19
1655285970000|2022-06-15 09:39:30|42.16|41.46|42.17|41.47|42.18|41.48|42.16|41.46|14
1655285980000|2022-06-15 09:39:40|42.18|41.48|42.28|41.58|42.28|41.58|42.17|41.47|21
1655285990000|2022-06-15 09:39:50|42.27|41.57|42.33|41.63|42.37|41.67|42.27|41.57|21
1655286000000|2022-06-15 09:40:00|42.3|41.6|42.36|41.66|42.37|41.67|42.3|41.6|21
1655286010000|2022-06-15 09:40:10|42.35|41.65|42.34|41.64|42.39|41.69|42.3|41.6|27
1655286020000|2022-06-15 09:40:20|42.35|41.65|42.27|41.57|42.36|41.66|42.23|41.53|28
1655286030000|2022-06-15 09:40:30|42.26|41.56|42.21|41.51|42.26|41.56|42.2|41.5|19
1655286040000|2022-06-15 09:40:40|42.22|41.52|42.14|41.44|42.22|41.52|42.14|41.44|17
1655286050000|2022-06-15 09:40:50|42.15|41.45|42.12|41.42|42.16|41.46|42.12|41.42|14
1655286060000|2022-06-15 09:41:00|42.14|41.44|42.1|41.4|42.18|41.48|42.1|41.4|22
1655286070000|2022-06-15 09:41:10|42.09|41.39|42.14|41.44|42.14|41.44|42.05|41.35|20
1655286080000|2022-06-15 09:41:20|42.13|41.43|42.14|41.44|42.14|41.44|42.1|41.4|14
1655286090000|2022-06-15 09:41:30|42.15|41.45|42.17|41.47|42.18|41.48|42.14|41.44|12
1655286100000|2022-06-15 09:41:40|42.18|41.48|42.17|41.47|42.2|41.5|42.15|41.45|16
1655286110000|2022-06-15 09:41:50|42.18|41.48|42.2|41.5|42.22|41.52|42.17|41.47|15
1655286120000|2022-06-15 09:42:00|42.21|41.51|42.2|41.5|42.22|41.52|42.19|41.49|21
1655286130000|2022-06-15 09:42:10|42.21|41.51|42.24|41.54|42.27|41.57|42.2|41.5|18
1655286140000|2022-06-15 09:42:20|42.25|41.55|42.21|41.51|42.26|41.56|42.21|41.51|21
1655286150000|2022-06-15 09:42:30|42.19|41.49|42.2|41.5|42.21|41.51|42.18|41.48|23
1655286160000|2022-06-15 09:42:40|42.19|41.49|42.19|41.49|42.23|41.53|42.18|41.48|17
1655286170000|2022-06-15 09:42:50|42.22|41.52|42.2|41.5|42.23|41.53|42.18|41.48|16
1655286180000|2022-06-15 09:43:00|42.21|41.51|42.18|41.48|42.22|41.52|42.16|41.46|20
1655286190000|2022-06-15 09:43:10|42.19|41.49|42.19|41.49|42.21|41.51|42.18|41.48|18
1655286200000|2022-06-15 09:43:20|42.2|41.5|42.2|41.5|42.23|41.53|42.19|41.49|20
1655286210000|2022-06-15 09:43:30|42.21|41.51|42.2|41.5|42.21|41.51|42.18|41.48|13
1655286220000|2022-06-15 09:43:40|42.21|41.51|42.26|41.56|42.27|41.57|42.21|41.51|17
1655286230000|2022-06-15 09:43:50|42.23|41.53|42.26|41.56|42.28|41.58|42.23|41.53|14
1655286240000|2022-06-15 09:44:00|42.27|41.57|42.28|41.58|42.3|41.6|42.25|41.55|21
1655286250000|2022-06-15 09:44:10|42.27|41.57|42.26|41.56|42.29|41.59|42.24|41.54|16
1655286260000|2022-06-15 09:44:20|42.25|41.55|42.25|41.55|42.29|41.59|42.23|41.53|19
1655286270000|2022-06-15 09:44:30|42.24|41.54|42.26|41.56|42.29|41.59|42.23|41.53|17
1655286280000|2022-06-15 09:44:40|42.27|41.57|42.28|41.58|42.29|41.59|42.25|41.55|14
1655286290000|2022-06-15 09:44:50|42.27|41.57|42.27|41.57|42.28|41.58|42.25|41.55|6
1655286300000|2022-06-15 09:45:00|42.28|41.58|42.36|41.66|42.36|41.66|42.27|41.57|18
1655286310000|2022-06-15 09:45:10|42.33|41.63|42.33|41.63|42.37|41.67|42.29|41.59|26
1655286320000|2022-06-15 09:45:20|42.31|41.61|42.26|41.56|42.34|41.64|42.25|41.55|22
1655286330000|2022-06-15 09:45:30|42.23|41.53|42.28|41.58|42.29|41.59|42.23|41.53|25
1655286340000|2022-06-15 09:45:40|42.29|41.59|42.29|41.59|42.32|41.62|42.26|41.56|15
1655286350000|2022-06-15 09:45:50|42.3|41.6|42.23|41.53|42.3|41.6|42.22|41.52|21
1655286360000|2022-06-15 09:46:00|42.26|41.56|42.15|41.45|42.28|41.58|42.15|41.45|26
1655286370000|2022-06-15 09:46:10|42.16|41.46|42.18|41.48|42.2|41.5|42.15|41.45|24
1655286380000|2022-06-15 09:46:20|42.17|41.47|42.19|41.49|42.2|41.5|42.15|41.45|20
1655286390000|2022-06-15 09:46:30|42.16|41.46|42.17|41.47|42.19|41.49|42.15|41.45|18
1655286400000|2022-06-15 09:46:40|42.18|41.48|42.21|41.51|42.25|41.55|42.18|41.48|17
1655286410000|2022-06-15 09:46:50|42.22|41.52|42.21|41.51|42.24|41.54|42.21|41.51|17
1655286420000|2022-06-15 09:47:00|42.22|41.52|42.21|41.51|42.23|41.53|42.2|41.5|17
1655286430000|2022-06-15 09:47:10|42.24|41.54|42.17|41.47|42.25|41.55|42.16|41.46|15
1655286440000|2022-06-15 09:47:20|42.16|41.46|42.09|41.39|42.21|41.51|42.08|41.38|19
1655286450000|2022-06-15 09:47:30|42.08|41.38|42.12|41.42|42.13|41.43|42.08|41.38|15
1655286460000|2022-06-15 09:47:40|42.11|41.41|42.1|41.4|42.13|41.43|42.07|41.37|24
1655286470000|2022-06-15 09:47:50|42.11|41.41|42.11|41.41|42.14|41.44|42.07|41.37|23
1655286480000|2022-06-15 09:48:00|42.1|41.4|42.09|41.39|42.14|41.44|42.07|41.37|23
1655286490000|2022-06-15 09:48:10|42.1|41.4|42.07|41.37|42.11|41.41|42.04|41.34|24
1655286500000|2022-06-15 09:48:20|42.08|41.38|42.04|41.34|42.09|41.39|42.04|41.34|15
1655286510000|2022-06-15 09:48:30|42.05|41.35|42.07|41.37|42.09|41.39|42.05|41.35|14
1655286520000|2022-06-15 09:48:40|42.08|41.38|42.08|41.38|42.09|41.39|42.07|41.37|4
1655286530000|2022-06-15 09:48:50|42.09|41.39|42.09|41.39|42.11|41.41|42.07|41.37|19
1655286540000|2022-06-15 09:49:00|42.11|41.41|42.03|41.33|42.11|41.41|42.01|41.31|27
1655286550000|2022-06-15 09:49:10|42.04|41.34|42.05|41.35|42.08|41.38|42.01|41.31|22
1655286560000|2022-06-15 09:49:20|42.03|41.33|42.03|41.33|42.08|41.38|42.02|41.32|19
1655286570000|2022-06-15 09:49:30|42.04|41.34|42.06|41.36|42.08|41.38|42.02|41.32|20
1655286580000|2022-06-15 09:49:40|42.05|41.35|42.04|41.34|42.07|41.37|42.03|41.33|21
1655286590000|2022-06-15 09:49:50|42.05|41.35|42.04|41.34|42.07|41.37|42.03|41.33|15
1655286600000|2022-06-15 09:50:00|42.03|41.33|42.08|41.38|42.08|41.38|42.03|41.33|16
1655286610000|2022-06-15 09:50:10|42.06|41.36|42.07|41.37|42.09|41.39|42.04|41.34|17
1655286620000|2022-06-15 09:50:20|42.08|41.38|42.07|41.37|42.1|41.4|42.03|41.33|20
1655286630000|2022-06-15 09:50:30|42.09|41.39|42.09|41.39|42.09|41.39|42.03|41.33|17
1655286640000|2022-06-15 09:50:40|42.1|41.4|42.14|41.44|42.15|41.45|42.09|41.39|17
1655286650000|2022-06-15 09:50:50|42.13|41.43|42.19|41.49|42.19|41.49|42.13|41.43|20
1655286660000|2022-06-15 09:51:00|42.2|41.5|42.24|41.54|42.24|41.54|42.17|41.47|18
1655286670000|2022-06-15 09:51:10|42.25|41.55|42.23|41.53|42.28|41.58|42.22|41.52|19
1655286680000|2022-06-15 09:51:20|42.22|41.52|42.24|41.54|42.25|41.55|42.22|41.52|17
1655286690000|2022-06-15 09:51:30|42.23|41.53|42.3|41.6|42.3|41.6|42.23|41.53|12
1655286700000|2022-06-15 09:51:40|42.29|41.59|42.25|41.55|42.32|41.62|42.25|41.55|20
1655286710000|2022-06-15 09:51:50|42.27|41.57|42.28|41.58|42.3|41.6|42.23|41.53|15
1655286720000|2022-06-15 09:52:00|42.32|41.62|42.23|41.53|42.32|41.62|42.22|41.52|26
1655286730000|2022-06-15 09:52:10|42.22|41.52|42.27|41.57|42.27|41.57|42.22|41.52|14
1655286740000|2022-06-15 09:52:20|42.26|41.56|42.28|41.58|42.29|41.59|42.26|41.56|13
1655286750000|2022-06-15 09:52:30|42.29|41.59|42.23|41.53|42.3|41.6|42.21|41.51|27
1655286760000|2022-06-15 09:52:40|42.21|41.51|42.24|41.54|42.28|41.58|42.21|41.51|18
1655286770000|2022-06-15 09:52:50|42.25|41.55|42.28|41.58|42.31|41.61|42.24|41.54|17
1655286780000|2022-06-15 09:53:00|42.27|41.57|42.2|41.5|42.27|41.57|42.19|41.49|20
1655286790000|2022-06-15 09:53:10|42.19|41.49|42.24|41.54|42.25|41.55|42.19|41.49|18
1655286800000|2022-06-15 09:53:20|42.25|41.55|42.27|41.57|42.28|41.58|42.23|41.53|12
1655286810000|2022-06-15 09:53:30|42.24|41.54|42.27|41.57|42.27|41.57|42.24|41.54|4
1655286820000|2022-06-15 09:53:40|42.28|41.58|42.32|41.62|42.34|41.64|42.27|41.57|17
1655286830000|2022-06-15 09:53:50|42.31|41.61|42.3|41.6|42.32|41.62|42.27|41.57|17
1655286840000|2022-06-15 09:54:00|42.27|41.57|42.31|41.61|42.32|41.62|42.25|41.55|19
1655286850000|2022-06-15 09:54:10|42.32|41.62|42.32|41.62|42.34|41.64|42.28|41.58|23
1655286860000|2022-06-15 09:54:20|42.33|41.63|42.32|41.62|42.34|41.64|42.29|41.59|20
1655286870000|2022-06-15 09:54:30|42.3|41.6|42.32|41.62|42.33|41.63|42.29|41.59|17
1655286880000|2022-06-15 09:54:40|42.33|41.63|42.36|41.66|42.38|41.68|42.31|41.61|19
1655286890000|2022-06-15 09:54:50|42.37|41.67|42.37|41.67|42.41|41.71|42.35|41.65|18
1655286900000|2022-06-15 09:55:00|42.38|41.68|42.34|41.64|42.38|41.68|42.33|41.63|20
1655286910000|2022-06-15 09:55:10|42.33|41.63|42.37|41.67|42.39|41.69|42.32|41.62|19
1655286920000|2022-06-15 09:55:20|42.38|41.68|42.43|41.73|42.44|41.74|42.38|41.68|16
1655286930000|2022-06-15 09:55:30|42.42|41.72|42.44|41.74|42.49|41.79|42.42|41.72|25
1655286940000|2022-06-15 09:55:40|42.43|41.73|42.45|41.75|42.45|41.75|42.4|41.7|21
1655286950000|2022-06-15 09:55:50|42.42|41.72|42.42|41.72|42.48|41.78|42.41|41.71|22
1655286960000|2022-06-15 09:56:00|42.39|41.69|42.44|41.74|42.45|41.75|42.39|41.69|13
1655286970000|2022-06-15 09:56:10|42.43|41.73|42.36|41.66|42.46|41.76|42.36|41.66|24
1655286980000|2022-06-15 09:56:20|42.35|41.65|42.31|41.61|42.36|41.66|42.27|41.57|27
1655286990000|2022-06-15 09:56:30|42.33|41.63|42.31|41.61|42.34|41.64|42.29|41.59|16
1655287000000|2022-06-15 09:56:40|42.32|41.62|42.17|41.47|42.32|41.62|42.15|41.45|26
1655287010000|2022-06-15 09:56:50|42.18|41.48|42.16|41.46|42.2|41.5|42.15|41.45|20
1655287020000|2022-06-15 09:57:00|42.19|41.49|42.15|41.45|42.24|41.54|42.15|41.45|23
1655287030000|2022-06-15 09:57:10|42.16|41.46|42.17|41.47|42.19|41.49|42.12|41.42|27
1655287040000|2022-06-15 09:57:20|42.2|41.5|42.18|41.48|42.24|41.54|42.17|41.47|21
1655287050000|2022-06-15 09:57:30|42.19|41.49|42.27|41.57|42.28|41.58|42.15|41.45|26
1655287060000|2022-06-15 09:57:40|42.29|41.59|42.28|41.58|42.29|41.59|42.22|41.52|21
1655287070000|2022-06-15 09:57:50|42.33|41.63|42.22|41.52|42.33|41.63|42.21|41.51|26
1655287080000|2022-06-15 09:58:00|42.24|41.54|42.22|41.52|42.25|41.55|42.18|41.48|25
1655287090000|2022-06-15 09:58:10|42.23|41.53|42.26|41.56|42.27|41.57|42.22|41.52|24
1655287100000|2022-06-15 09:58:20|42.27|41.57|42.25|41.55|42.3|41.6|42.23|41.53|22
1655287110000|2022-06-15 09:58:30|42.29|41.59|42.24|41.54|42.29|41.59|42.23|41.53|11
1655287120000|2022-06-15 09:58:40|42.23|41.53|42.22|41.52|42.25|41.55|42.17|41.47|19
1655287130000|2022-06-15 09:58:50|42.21|41.51|42.19|41.49|42.23|41.53|42.17|41.47|17
1655287140000|2022-06-15 09:59:00|42.2|41.5|42.23|41.53|42.23|41.53|42.18|41.48|15
1655287150000|2022-06-15 09:59:10|42.19|41.49|42.21|41.51|42.22|41.52|42.17|41.47|16
1655287160000|2022-06-15 09:59:20|42.22|41.52|42.34|41.64|42.34|41.64|42.22|41.52|15
1655287170000|2022-06-15 09:59:30|42.35|41.65|42.32|41.62|42.38|41.68|42.3|41.6|17
1655287180000|2022-06-15 09:59:40|42.36|41.66|42.33|41.63|42.36|41.66|42.27|41.57|24
1655287190000|2022-06-15 09:59:50|42.32|41.62|42.35|41.65|42.36|41.66|42.27|41.57|23
1655287200000|2022-06-15 10:00:00|42.36|41.66|42.32|41.62|42.38|41.68|42.31|41.61|18
1655287210000|2022-06-15 10:00:10|42.4|41.7|42.4|41.7|42.41|41.71|42.34|41.64|21
1655287220000|2022-06-15 10:00:20|42.41|41.71|42.46|41.76|42.55|41.85|42.4|41.7|26
1655287230000|2022-06-15 10:00:30|42.49|41.79|42.45|41.75|42.49|41.79|42.43|41.73|26
1655287240000|2022-06-15 10:00:40|42.46|41.76|42.46|41.76|42.48|41.78|42.41|41.71|28
1655287250000|2022-06-15 10:00:50|42.47|41.77|42.51|41.81|42.51|41.81|42.46|41.76|24
1655287260000|2022-06-15 10:01:00|42.48|41.78|42.48|41.78|42.54|41.84|42.44|41.74|27
1655287270000|2022-06-15 10:01:10|42.46|41.76|42.41|41.71|42.48|41.78|42.4|41.7|24
1655287280000|2022-06-15 10:01:20|42.39|41.69|42.4|41.7|42.42|41.72|42.39|41.69|21
1655287290000|2022-06-15 10:01:30|42.38|41.68|42.27|41.57|42.4|41.7|42.27|41.57|28
1655287300000|2022-06-15 10:01:40|42.28|41.58|42.23|41.53|42.32|41.62|42.23|41.53|22
1655287310000|2022-06-15 10:01:50|42.24|41.54|42.24|41.54|42.31|41.61|42.21|41.51|27
1655287320000|2022-06-15 10:02:00|42.25|41.55|42.3|41.6|42.3|41.6|42.24|41.54|25
1655287330000|2022-06-15 10:02:10|42.26|41.56|42.31|41.61|42.31|41.61|42.25|41.55|18
1655287340000|2022-06-15 10:02:20|42.3|41.6|42.24|41.54|42.3|41.6|42.22|41.52|16
1655287350000|2022-06-15 10:02:30|42.26|41.56|42.21|41.51|42.27|41.57|42.2|41.5|25
1655287360000|2022-06-15 10:02:40|42.22|41.52|42.23|41.53|42.25|41.55|42.21|41.51|11
1655287370000|2022-06-15 10:02:50|42.24|41.54|42.29|41.59|42.29|41.59|42.21|41.51|21
1655287380000|2022-06-15 10:03:00|42.27|41.57|42.24|41.54|42.27|41.57|42.21|41.51|26
1655287390000|2022-06-15 10:03:10|42.23|41.53|42.21|41.51|42.27|41.57|42.18|41.48|23
1655287400000|2022-06-15 10:03:20|42.24|41.54|42.21|41.51|42.24|41.54|42.21|41.51|10
1655287410000|2022-06-15 10:03:30|42.23|41.53|42.21|41.51|42.25|41.55|42.2|41.5|16
1655287420000|2022-06-15 10:03:40|42.2|41.5|42.19|41.49|42.24|41.54|42.19|41.49|16
1655287430000|2022-06-15 10:03:50|42.23|41.53|42.19|41.49|42.25|41.55|42.19|41.49|21
1655287440000|2022-06-15 10:04:00|42.23|41.53|42.21|41.51|42.26|41.56|42.17|41.47|22
1655287450000|2022-06-15 10:04:10|42.2|41.5|42.2|41.5|42.23|41.53|42.16|41.46|23
1655287460000|2022-06-15 10:04:20|42.19|41.49|42.21|41.51|42.24|41.54|42.17|41.47|21
1655287470000|2022-06-15 10:04:30|42.22|41.52|42.22|41.52|42.22|41.52|42.17|41.47|11
1655287480000|2022-06-15 10:04:40|42.21|41.51|42.17|41.47|42.22|41.52|42.17|41.47|11
1655287490000|2022-06-15 10:04:50|42.2|41.5|42.2|41.5|42.23|41.53|42.19|41.49|12
1655287500000|2022-06-15 10:05:00|42.21|41.51|42.21|41.51|42.25|41.55|42.19|41.49|13
1655287510000|2022-06-15 10:05:10|42.22|41.52|42.3|41.6|42.3|41.6|42.21|41.51|16
1655287520000|2022-06-15 10:05:20|42.29|41.59|42.29|41.59|42.31|41.61|42.25|41.55|19
1655287530000|2022-06-15 10:05:30|42.31|41.61|42.25|41.55|42.31|41.61|42.23|41.53|24
1655287540000|2022-06-15 10:05:40|42.24|41.54|42.25|41.55|42.29|41.59|42.23|41.53|23
1655287550000|2022-06-15 10:05:50|42.26|41.56|42.36|41.66|42.36|41.66|42.26|41.56|23
1655287560000|2022-06-15 10:06:00|42.37|41.67|42.38|41.68|42.38|41.68|42.33|41.63|20
1655287570000|2022-06-15 10:06:10|42.37|41.67|42.36|41.66|42.42|41.72|42.31|41.61|31
1655287580000|2022-06-15 10:06:20|42.34|41.64|42.35|41.65|42.4|41.7|42.32|41.62|6
1655287590000|2022-06-15 10:06:30|42.39|41.69|42.33|41.63|42.39|41.69|42.33|41.63|21
1655287600000|2022-06-15 10:06:40|42.31|41.61|42.36|41.66|42.36|41.66|42.29|41.59|16
1655287610000|2022-06-15 10:06:50|42.35|41.65|42.39|41.69|42.41|41.71|42.33|41.63|19
1655287620000|2022-06-15 10:07:00|42.4|41.7|42.41|41.71|42.47|41.77|42.37|41.67|24
1655287630000|2022-06-15 10:07:10|42.42|41.72|42.37|41.67|42.46|41.76|42.36|41.66|24
1655287640000|2022-06-15 10:07:20|42.36|41.66|42.32|41.62|42.42|41.72|42.32|41.62|25
1655287650000|2022-06-15 10:07:30|42.37|41.67|42.28|41.58|42.37|41.67|42.28|41.58|24
1655287660000|2022-06-15 10:07:40|42.36|41.66|42.33|41.63|42.37|41.67|42.27|41.57|23
1655287670000|2022-06-15 10:07:50|42.31|41.61|42.31|41.61|42.35|41.65|42.26|41.56|19
1655287680000|2022-06-15 10:08:00|42.3|41.6|42.24|41.54|42.34|41.64|42.24|41.54|26
1655287690000|2022-06-15 10:08:10|42.26|41.56|42.23|41.53|42.27|41.57|42.23|41.53|24
1655287700000|2022-06-15 10:08:20|42.21|41.51|42.24|41.54|42.25|41.55|42.21|41.51|16
1655287710000|2022-06-15 10:08:30|42.25|41.55|42.26|41.56|42.26|41.56|42.19|41.49|19
1655287720000|2022-06-15 10:08:40|42.25|41.55|42.23|41.53|42.25|41.55|42.2|41.5|21
1655287730000|2022-06-15 10:08:50|42.22|41.52|42.22|41.52|42.27|41.57|42.22|41.52|17
1655287740000|2022-06-15 10:09:00|42.23|41.53|42.29|41.59|42.29|41.59|42.22|41.52|20
1655287750000|2022-06-15 10:09:10|42.3|41.6|42.23|41.53|42.3|41.6|42.23|41.53|18
1655287760000|2022-06-15 10:09:20|42.24|41.54|42.26|41.56|42.28|41.58|42.23|41.53|17
1655287770000|2022-06-15 10:09:30|42.25|41.55|42.22|41.52|42.26|41.56|42.22|41.52|13
1655287780000|2022-06-15 10:09:40|42.23|41.53|42.2|41.5|42.25|41.55|42.2|41.5|14
1655287790000|2022-06-15 10:09:50|42.19|41.49|42.14|41.44|42.25|41.55|42.14|41.44|27
1655287800000|2022-06-15 10:10:00|42.13|41.43|42.2|41.5|42.21|41.51|42.13|41.43|19
1655287810000|2022-06-15 10:10:10|42.21|41.51|42.18|41.48|42.22|41.52|42.18|41.48|11
1655287820000|2022-06-15 10:10:20|42.17|41.47|42.21|41.51|42.21|41.51|42.17|41.47|18
1655287830000|2022-06-15 10:10:30|42.19|41.49|42.16|41.46|42.2|41.5|42.14|41.44|23
1655287840000|2022-06-15 10:10:40|42.18|41.48|42.16|41.46|42.18|41.48|42.12|41.42|29
1655287850000|2022-06-15 10:10:50|42.13|41.43|42.23|41.53|42.23|41.53|42.13|41.43|24
1655287860000|2022-06-15 10:11:00|42.22|41.52|42.18|41.48|42.24|41.54|42.18|41.48|17
1655287870000|2022-06-15 10:11:10|42.2|41.5|42.19|41.49|42.23|41.53|42.19|41.49|16
1655287880000|2022-06-15 10:11:20|42.23|41.53|42.21|41.51|42.24|41.54|42.17|41.47|14
1655287890000|2022-06-15 10:11:30|42.2|41.5|42.19|41.49|42.21|41.51|42.19|41.49|16
1655287900000|2022-06-15 10:11:40|42.18|41.48|42.25|41.55|42.25|41.55|42.18|41.48|19
1655287910000|2022-06-15 10:11:50|42.26|41.56|42.28|41.58|42.29|41.59|42.25|41.55|14
1655287920000|2022-06-15 10:12:00|42.29|41.59|42.26|41.56|42.29|41.59|42.23|41.53|12
1655287930000|2022-06-15 10:12:10|42.27|41.57|42.22|41.52|42.27|41.57|42.22|41.52|17
1655287940000|2022-06-15 10:12:20|42.21|41.51|42.22|41.52|42.27|41.57|42.21|41.51|17
1655287950000|2022-06-15 10:12:30|42.23|41.53|42.24|41.54|42.25|41.55|42.22|41.52|7
1655287960000|2022-06-15 10:12:40|42.25|41.55|42.32|41.62|42.32|41.62|42.25|41.55|14
1655287970000|2022-06-15 10:12:50|42.3|41.6|42.27|41.57|42.36|41.66|42.27|41.57|27
1655287980000|2022-06-15 10:13:00|42.28|41.58|42.26|41.56|42.33|41.63|42.22|41.52|25
1655287990000|2022-06-15 10:13:10|42.27|41.57|42.24|41.54|42.28|41.58|42.21|41.51|25
1655288000000|2022-06-15 10:13:20|42.22|41.52|42.25|41.55|42.28|41.58|42.22|41.52|13
1655288010000|2022-06-15 10:13:30|42.26|41.56|42.2|41.5|42.27|41.57|42.18|41.48|17
1655288020000|2022-06-15 10:13:40|42.19|41.49|42.13|41.43|42.2|41.5|42.13|41.43|18
1655288030000|2022-06-15 10:13:50|42.14|41.44|42.19|41.49|42.22|41.52|42.14|41.44|16
1655288040000|2022-06-15 10:14:00|42.2|41.5|42.18|41.48|42.23|41.53|42.17|41.47|17
1655288050000|2022-06-15 10:14:10|42.19|41.49|42.2|41.5|42.23|41.53|42.19|41.49|21
1655288060000|2022-06-15 10:14:20|42.19|41.49|42.19|41.49|42.21|41.51|42.17|41.47|12
1655288070000|2022-06-15 10:14:30|42.2|41.5|42.2|41.5|42.2|41.5|42.19|41.49|19
1655288080000|2022-06-15 10:14:40|42.19|41.49|42.12|41.42|42.21|41.51|42.12|41.42|26
1655288090000|2022-06-15 10:14:50|42.11|41.41|42.29|41.59|42.29|41.59|42.11|41.41|21
1655288100000|2022-06-15 10:15:00|42.28|41.58|42.3|41.6|42.31|41.61|42.28|41.58|11
1655288110000|2022-06-15 10:15:10|42.29|41.59|42.3|41.6|42.33|41.63|42.29|41.59|20
1655288120000|2022-06-15 10:15:20|42.31|41.61|42.26|41.56|42.33|41.63|42.26|41.56|19
1655288130000|2022-06-15 10:15:30|42.27|41.57|42.2|41.5|42.31|41.61|42.2|41.5|19
1655288140000|2022-06-15 10:15:40|42.19|41.49|42.27|41.57|42.28|41.58|42.17|41.47|27
1655288150000|2022-06-15 10:15:50|42.28|41.58|42.32|41.62|42.33|41.63|42.26|41.56|23
1655288160000|2022-06-15 10:16:00|42.33|41.63|42.28|41.58|42.33|41.63|42.26|41.56|23
1655288170000|2022-06-15 10:16:10|42.29|41.59|42.31|41.61|42.34|41.64|42.29|41.59|17
1655288180000|2022-06-15 10:16:20|42.3|41.6|42.32|41.62|42.32|41.62|42.28|41.58|19
1655288190000|2022-06-15 10:16:30|42.31|41.61|42.33|41.63|42.36|41.66|42.3|41.6|16
1655288200000|2022-06-15 10:16:40|42.32|41.62|42.33|41.63|42.34|41.64|42.32|41.62|17
1655288210000|2022-06-15 10:16:50|42.3|41.6|42.35|41.65|42.35|41.65|42.3|41.6|11
1655288220000|2022-06-15 10:17:00|42.34|41.64|42.32|41.62|42.37|41.67|42.29|41.59|20
1655288230000|2022-06-15 10:17:10|42.34|41.64|42.35|41.65|42.36|41.66|42.29|41.59|16
1655288240000|2022-06-15 10:17:20|42.34|41.64|42.34|41.64|42.37|41.67|42.31|41.61|18
1655288250000|2022-06-15 10:17:30|42.35|41.65|42.31|41.61|42.38|41.68|42.27|41.57|23
1655288260000|2022-06-15 10:17:40|42.3|41.6|42.32|41.62|42.33|41.63|42.29|41.59|14
1655288270000|2022-06-15 10:17:50|42.31|41.61|42.4|41.7|42.4|41.7|42.31|41.61|18
1655288280000|2022-06-15 10:18:00|42.41|41.71|42.51|41.81|42.53|41.83|42.41|41.71|29
1655288290000|2022-06-15 10:18:10|42.53|41.83|42.58|41.88|42.67|41.97|42.53|41.83|29
1655288300000|2022-06-15 10:18:20|42.59|41.89|42.6|41.9|42.62|41.92|42.51|41.81|27
1655288310000|2022-06-15 10:18:30|42.58|41.88|42.69|41.99|42.7|42|42.56|41.86|28
1655288320000|2022-06-15 10:18:40|42.67|41.97|42.81|42.11|42.92|42.22|42.67|41.97|31
1655288330000|2022-06-15 10:18:50|42.77|42.07|42.97|42.27|42.97|42.27|42.77|42.07|25
1655288340000|2022-06-15 10:19:00|42.98|42.28|42.96|42.26|42.99|42.29|42.88|42.18|24
1655288350000|2022-06-15 10:19:10|42.97|42.27|42.98|42.28|42.99|42.29|42.94|42.24|24
1655288360000|2022-06-15 10:19:20|42.97|42.27|42.98|42.28|43.02|42.32|42.86|42.16|28
1655288370000|2022-06-15 10:19:30|42.97|42.27|43.15|42.45|43.15|42.45|42.96|42.26|31
1655288380000|2022-06-15 10:19:40|43.14|42.44|43.16|42.46|43.19|42.49|43.12|42.42|28
1655288390000|2022-06-15 10:19:50|43.17|42.47|43.12|42.42|43.2|42.5|43.07|42.37|28
1655288400000|2022-06-15 10:20:00|43.11|42.41|43.06|42.36|43.11|42.41|43|42.3|31
1655288410000|2022-06-15 10:20:10|43.04|42.34|43.15|42.45|43.17|42.47|43|42.3|28
1655288420000|2022-06-15 10:20:20|43.14|42.44|43.07|42.37|43.2|42.5|43.07|42.37|24
1655288430000|2022-06-15 10:20:30|43.06|42.36|43.13|42.43|43.15|42.45|43.06|42.36|27
1655288440000|2022-06-15 10:20:40|43.14|42.44|43.16|42.46|43.18|42.48|43.07|42.37|28
1655288450000|2022-06-15 10:20:50|43.17|42.47|43.01|42.31|43.19|42.49|43.01|42.31|28
1655288460000|2022-06-15 10:21:00|43.03|42.33|42.91|42.21|43.04|42.34|42.88|42.18|26
1655288470000|2022-06-15 10:21:10|42.9|42.2|42.84|42.14|42.92|42.22|42.84|42.14|24
1655288480000|2022-06-15 10:21:20|42.85|42.15|42.81|42.11|42.85|42.15|42.81|42.11|19
1655288490000|2022-06-15 10:21:30|42.82|42.12|42.87|42.17|42.91|42.21|42.79|42.09|26
1655288500000|2022-06-15 10:21:40|42.86|42.16|42.82|42.12|42.91|42.21|42.78|42.08|23
1655288510000|2022-06-15 10:21:50|42.78|42.08|42.69|41.99|42.83|42.13|42.67|41.97|27
1655288520000|2022-06-15 10:22:00|42.67|41.97|42.73|42.03|42.76|42.06|42.66|41.96|25
1655288530000|2022-06-15 10:22:10|42.72|42.02|42.72|42.02|42.74|42.04|42.68|41.98|25
1655288540000|2022-06-15 10:22:20|42.71|42.01|42.68|41.98|42.72|42.02|42.66|41.96|28
1655288550000|2022-06-15 10:22:30|42.7|42|42.7|42|42.73|42.03|42.66|41.96|23
1655288560000|2022-06-15 10:22:40|42.69|41.99|42.72|42.02|42.76|42.06|42.69|41.99|26
1655288570000|2022-06-15 10:22:50|42.71|42.01|42.66|41.96|42.79|42.09|42.66|41.96|29
1655288580000|2022-06-15 10:23:00|42.67|41.97|42.72|42.02|42.73|42.03|42.64|41.94|25
1655288590000|2022-06-15 10:23:10|42.74|42.04|42.67|41.97|42.74|42.04|42.66|41.96|26
1655288600000|2022-06-15 10:23:20|42.68|41.98|42.71|42.01|42.73|42.03|42.68|41.98|19
1655288610000|2022-06-15 10:23:30|42.69|41.99|42.66|41.96|42.72|42.02|42.64|41.94|26
1655288620000|2022-06-15 10:23:40|42.67|41.97|42.7|42|42.72|42.02|42.65|41.95|26
1655288630000|2022-06-15 10:23:50|42.72|42.02|42.68|41.98|42.72|42.02|42.64|41.94|19
1655288640000|2022-06-15 10:24:00|42.71|42.01|42.73|42.03|42.75|42.05|42.7|42|20
1655288650000|2022-06-15 10:24:10|42.72|42.02|42.78|42.08|42.8|42.1|42.72|42.02|24
1655288660000|2022-06-15 10:24:20|42.77|42.07|42.78|42.08|42.8|42.1|42.74|42.04|23
1655288670000|2022-06-15 10:24:30|42.8|42.1|42.7|42|42.8|42.1|42.7|42|29
1655288680000|2022-06-15 10:24:40|42.71|42.01|42.62|41.92|42.73|42.03|42.62|41.92|21
1655288690000|2022-06-15 10:24:50|42.64|41.94|42.67|41.97|42.67|41.97|42.6|41.9|29
1655288700000|2022-06-15 10:25:00|42.66|41.96|42.65|41.95|42.68|41.98|42.62|41.92|27
1655288710000|2022-06-15 10:25:10|42.63|41.93|42.54|41.84|42.7|42|42.54|41.84|25
1655288720000|2022-06-15 10:25:20|42.55|41.85|42.49|41.79|42.6|41.9|42.49|41.79|31
1655288730000|2022-06-15 10:25:30|42.5|41.8|42.49|41.79|42.52|41.82|42.47|41.77|24
1655288740000|2022-06-15 10:25:40|42.48|41.78|42.52|41.82|42.56|41.86|42.48|41.78|30
1655288750000|2022-06-15 10:25:50|42.53|41.83|42.54|41.84|42.56|41.86|42.5|41.8|27
1655288760000|2022-06-15 10:26:00|42.55|41.85|42.64|41.94|42.67|41.97|42.55|41.85|28
1655288770000|2022-06-15 10:26:10|42.63|41.93|42.65|41.95|42.72|42.02|42.62|41.92|24
1655288780000|2022-06-15 10:26:20|42.66|41.96|42.68|41.98|42.69|41.99|42.61|41.91|28
1655288790000|2022-06-15 10:26:30|42.66|41.96|42.63|41.93|42.7|42|42.63|41.93|21
1655288800000|2022-06-15 10:26:40|42.64|41.94|42.68|41.98|42.71|42.01|42.63|41.93|24
1655288810000|2022-06-15 10:26:50|42.67|41.97|42.74|42.04|42.76|42.06|42.65|41.95|25
1655288820000|2022-06-15 10:27:00|42.76|42.06|42.75|42.05|42.79|42.09|42.71|42.01|23
1655288830000|2022-06-15 10:27:10|42.71|42.01|42.7|42|42.74|42.04|42.66|41.96|22
1655288840000|2022-06-15 10:27:20|42.66|41.96|42.54|41.84|42.7|42|42.48|41.78|24
1655288850000|2022-06-15 10:27:30|42.55|41.85|42.56|41.86|42.57|41.87|42.54|41.84|14
1655288860000|2022-06-15 10:27:40|42.55|41.85|42.59|41.89|42.59|41.89|42.55|41.85|24
1655288870000|2022-06-15 10:27:50|42.58|41.88|42.73|42.03|42.73|42.03|42.55|41.85|21
1655288880000|2022-06-15 10:28:00|42.72|42.02|42.85|42.15|42.85|42.15|42.72|42.02|24
1655288890000|2022-06-15 10:28:10|42.84|42.14|42.83|42.13|42.88|42.18|42.79|42.09|19
1655288900000|2022-06-15 10:28:20|42.84|42.14|42.84|42.14|42.87|42.17|42.8|42.1|23
1655288910000|2022-06-15 10:28:30|42.85|42.15|42.89|42.19|42.89|42.19|42.8|42.1|21
1655288920000|2022-06-15 10:28:40|42.88|42.18|42.81|42.11|42.89|42.19|42.81|42.11|27
1655288930000|2022-06-15 10:28:50|42.85|42.15|42.8|42.1|42.94|42.24|42.8|42.1|33
1655288940000|2022-06-15 10:29:00|42.83|42.13|42.8|42.1|42.84|42.14|42.75|42.05|26
1655288950000|2022-06-15 10:29:10|42.78|42.08|42.88|42.18|42.88|42.18|42.76|42.06|28
1655288960000|2022-06-15 10:29:20|42.89|42.19|42.74|42.04|42.9|42.2|42.74|42.04|25
1655288970000|2022-06-15 10:29:30|42.76|42.06|42.82|42.12|42.88|42.18|42.73|42.03|29
1655288980000|2022-06-15 10:29:40|42.81|42.11|42.75|42.05|42.82|42.12|42.75|42.05|24
1655288990000|2022-06-15 10:29:50|42.76|42.06|42.78|42.08|42.82|42.12|42.73|42.03|26
1655289000000|2022-06-15 10:30:00|42.77|42.07|42.66|41.96|42.8|42.1|42.63|41.93|26
1655289010000|2022-06-15 10:30:10|42.67|41.97|42.69|41.99|42.72|42.02|42.62|41.92|24
1655289020000|2022-06-15 10:30:20|42.68|41.98|42.68|41.98|42.72|42.02|42.65|41.95|26
1655289030000|2022-06-15 10:30:30|42.67|41.97|42.78|42.08|42.8|42.1|42.67|41.97|31
1655289040000|2022-06-15 10:30:40|42.79|42.09|42.86|42.16|42.88|42.18|42.78|42.08|26
1655289050000|2022-06-15 10:30:50|42.87|42.17|42.85|42.15|42.91|42.21|42.85|42.15|21
1655289060000|2022-06-15 10:31:00|42.88|42.18|42.85|42.15|42.92|42.22|42.79|42.09|23
1655289070000|2022-06-15 10:31:10|42.84|42.14|42.83|42.13|42.89|42.19|42.83|42.13|21
1655289080000|2022-06-15 10:31:20|42.85|42.15|42.95|42.25|42.96|42.26|42.85|42.15|18
1655289090000|2022-06-15 10:31:30|42.97|42.27|43|42.3|43.05|42.35|42.95|42.25|19
1655289100000|2022-06-15 10:31:40|42.96|42.26|42.93|42.23|43.01|42.31|42.92|42.22|29
1655289110000|2022-06-15 10:31:50|42.92|42.22|42.94|42.24|42.99|42.29|42.88|42.18|28
1655289120000|2022-06-15 10:32:00|42.93|42.23|43.01|42.31|43.01|42.31|42.9|42.2|24
1655289130000|2022-06-15 10:32:10|43|42.3|43.03|42.33|43.05|42.35|42.98|42.28|18
1655289140000|2022-06-15 10:32:20|43.02|42.32|43.04|42.34|43.07|42.37|43.01|42.31|26
1655289150000|2022-06-15 10:32:30|43.02|42.32|42.97|42.27|43.04|42.34|42.95|42.25|31
1655289160000|2022-06-15 10:32:40|42.96|42.26|42.91|42.21|42.99|42.29|42.89|42.19|22
1655289170000|2022-06-15 10:32:50|42.93|42.23|42.99|42.29|42.99|42.29|42.93|42.23|17
1655289180000|2022-06-15 10:33:00|42.98|42.28|42.91|42.21|42.98|42.28|42.88|42.18|20
1655289190000|2022-06-15 10:33:10|42.9|42.2|42.83|42.13|42.95|42.25|42.83|42.13|26
1655289200000|2022-06-15 10:33:20|42.85|42.15|42.93|42.23|42.94|42.24|42.85|42.15|19
1655289210000|2022-06-15 10:33:30|42.94|42.24|43.04|42.34|43.04|42.34|42.91|42.21|31
1655289220000|2022-06-15 10:33:40|43.02|42.32|43.04|42.34|43.08|42.38|43.02|42.32|23
1655289230000|2022-06-15 10:33:50|43.03|42.33|43|42.3|43.06|42.36|42.95|42.25|33
1655289240000|2022-06-15 10:34:00|43.01|42.31|43.04|42.34|43.06|42.36|42.98|42.28|23
1655289250000|2022-06-15 10:34:10|43.02|42.32|42.99|42.29|43.09|42.39|42.99|42.29|20
1655289260000|2022-06-15 10:34:20|43.04|42.34|42.99|42.29|43.05|42.35|42.94|42.24|28
1655289270000|2022-06-15 10:34:30|43.02|42.32|42.95|42.25|43.03|42.33|42.94|42.24|11
1655289280000|2022-06-15 10:34:40|42.98|42.28|42.95|42.25|43.02|42.32|42.95|42.25|20
1655289290000|2022-06-15 10:34:50|42.96|42.26|42.91|42.21|42.98|42.28|42.9|42.2|20
1655289300000|2022-06-15 10:35:00|42.9|42.2|42.95|42.25|42.96|42.26|42.87|42.17|22
1655289310000|2022-06-15 10:35:10|42.96|42.26|42.95|42.25|43.01|42.31|42.93|42.23|25
1655289320000|2022-06-15 10:35:20|42.98|42.28|42.97|42.27|43.01|42.31|42.94|42.24|21
1655289330000|2022-06-15 10:35:30|42.95|42.25|42.99|42.29|43|42.3|42.95|42.25|18
1655289340000|2022-06-15 10:35:40|43|42.3|42.98|42.28|43.01|42.31|42.96|42.26|19
1655289350000|2022-06-15 10:35:50|42.99|42.29|43.08|42.38|43.08|42.38|42.98|42.28|24
1655289360000|2022-06-15 10:36:00|43.09|42.39|43.08|42.38|43.1|42.4|43.03|42.33|20
1655289370000|2022-06-15 10:36:10|43.06|42.36|43.08|42.38|43.09|42.39|43.05|42.35|18
1655289380000|2022-06-15 10:36:20|43.09|42.39|43.1|42.4|43.1|42.4|43.03|42.33|18
1655289390000|2022-06-15 10:36:30|43.08|42.38|43.17|42.47|43.17|42.47|43.08|42.38|14
1655289400000|2022-06-15 10:36:40|43.18|42.48|43.1|42.4|43.21|42.51|43.1|42.4|29
1655289410000|2022-06-15 10:36:50|43.11|42.41|43.07|42.37|43.14|42.44|43.07|42.37|17
1655289420000|2022-06-15 10:37:00|43.08|42.38|43.08|42.38|43.13|42.43|43.05|42.35|25
1655289430000|2022-06-15 10:37:10|43.09|42.39|43.03|42.33|43.12|42.42|43.03|42.33|27
1655289440000|2022-06-15 10:37:20|43.04|42.34|43.13|42.43|43.13|42.43|43.02|42.32|24
1655289450000|2022-06-15 10:37:30|43.1|42.4|43.11|42.41|43.13|42.43|43.08|42.38|21
1655289460000|2022-06-15 10:37:40|43.12|42.42|43.13|42.43|43.15|42.45|43.12|42.42|13
1655289470000|2022-06-15 10:37:50|43.1|42.4|43.09|42.39|43.11|42.41|43.06|42.36|26
1655289480000|2022-06-15 10:38:00|43.08|42.38|43.11|42.41|43.13|42.43|43.07|42.37|15
1655289490000|2022-06-15 10:38:10|43.09|42.39|43.1|42.4|43.15|42.45|43.08|42.38|23
1655289500000|2022-06-15 10:38:20|43.12|42.42|43.06|42.36|43.14|42.44|43.06|42.36|23
1655289510000|2022-06-15 10:38:30|43.07|42.37|43.11|42.41|43.11|42.41|43.04|42.34|21
1655289520000|2022-06-15 10:38:40|43.07|42.37|43.16|42.46|43.16|42.46|43.05|42.35|27
1655289530000|2022-06-15 10:38:50|43.15|42.45|43.05|42.35|43.15|42.45|43.05|42.35|23
1655289540000|2022-06-15 10:39:00|43.06|42.36|43.05|42.35|43.11|42.41|43.04|42.34|25
1655289550000|2022-06-15 10:39:10|43.08|42.38|43|42.3|43.09|42.39|43|42.3|24
1655289560000|2022-06-15 10:39:20|43.02|42.32|43.09|42.39|43.09|42.39|43|42.3|24
1655289570000|2022-06-15 10:39:30|43.08|42.38|43.05|42.35|43.08|42.38|43.03|42.33|24
1655289580000|2022-06-15 10:39:40|43.07|42.37|43.07|42.37|43.09|42.39|43.04|42.34|20
1655289590000|2022-06-15 10:39:50|43.08|42.38|43.05|42.35|43.1|42.4|43.02|42.32|25
1655289600000|2022-06-15 10:40:00|43.06|42.36|43.07|42.37|43.11|42.41|43.04|42.34|26
1655289610000|2022-06-15 10:40:10|43.08|42.38|43.03|42.33|43.08|42.38|43.02|42.32|25
1655289620000|2022-06-15 10:40:20|43.02|42.32|43.03|42.33|43.1|42.4|43|42.3|19
1655289630000|2022-06-15 10:40:30|43.02|42.32|43.06|42.36|43.07|42.37|43.01|42.31|20
1655289640000|2022-06-15 10:40:40|43.07|42.37|43.11|42.41|43.12|42.42|43.03|42.33|22
1655289650000|2022-06-15 10:40:50|43.12|42.42|43.22|42.52|43.22|42.52|43.09|42.39|25
1655289660000|2022-06-15 10:41:00|43.21|42.51|43.13|42.43|43.22|42.52|43.12|42.42|21
1655289670000|2022-06-15 10:41:10|43.16|42.46|43.11|42.41|43.17|42.47|43.1|42.4|21
1655289680000|2022-06-15 10:41:20|43.12|42.42|43.16|42.46|43.17|42.47|43.11|42.41|25
1655289690000|2022-06-15 10:41:30|43.15|42.45|43.18|42.48|43.2|42.5|43.13|42.43|23
1655289700000|2022-06-15 10:41:40|43.17|42.47|43.25|42.55|43.25|42.55|43.14|42.44|19
1655289710000|2022-06-15 10:41:50|43.26|42.56|43.23|42.53|43.28|42.58|43.19|42.49|24
1655289720000|2022-06-15 10:42:00|43.22|42.52|43.28|42.58|43.3|42.6|43.21|42.51|28
1655289730000|2022-06-15 10:42:10|43.29|42.59|43.23|42.53|43.29|42.59|43.22|42.52|24
1655289740000|2022-06-15 10:42:20|43.22|42.52|43.25|42.55|43.29|42.59|43.22|42.52|17
1655289750000|2022-06-15 10:42:30|43.26|42.56|43.32|42.62|43.33|42.63|43.26|42.56|26
1655289760000|2022-06-15 10:42:40|43.33|42.63|43.35|42.65|43.36|42.66|43.28|42.58|24
1655289770000|2022-06-15 10:42:50|43.36|42.66|43.34|42.64|43.36|42.66|43.28|42.58|18
1655289780000|2022-06-15 10:43:00|43.33|42.63|43.32|42.62|43.36|42.66|43.27|42.57|26
1655289790000|2022-06-15 10:43:10|43.31|42.61|43.27|42.57|43.35|42.65|43.24|42.54|30
1655289800000|2022-06-15 10:43:20|43.23|42.53|43.14|42.44|43.27|42.57|43.13|42.43|32
1655289810000|2022-06-15 10:43:30|43.16|42.46|43.22|42.52|43.22|42.52|43.12|42.42|20
1655289820000|2022-06-15 10:43:40|43.21|42.51|43.29|42.59|43.29|42.59|43.2|42.5|23
1655289830000|2022-06-15 10:43:50|43.28|42.58|43.35|42.65|43.36|42.66|43.28|42.58|23
1655289840000|2022-06-15 10:44:00|43.36|42.66|43.34|42.64|43.36|42.66|43.26|42.56|27
1655289850000|2022-06-15 10:44:10|43.31|42.61|43.32|42.62|43.34|42.64|43.23|42.53|28
1655289860000|2022-06-15 10:44:20|43.31|42.61|43.31|42.61|43.33|42.63|43.26|42.56|21
1655289870000|2022-06-15 10:44:30|43.35|42.65|43.28|42.58|43.35|42.65|43.28|42.58|12
1655289880000|2022-06-15 10:44:40|43.29|42.59|43.29|42.59|43.33|42.63|43.26|42.56|26
1655289890000|2022-06-15 10:44:50|43.3|42.6|43.28|42.58|43.32|42.62|43.28|42.58|12
1655289900000|2022-06-15 10:45:00|43.27|42.57|43.2|42.5|43.27|42.57|43.19|42.49|28
1655289910000|2022-06-15 10:45:10|43.25|42.55|43.31|42.61|43.31|42.61|43.18|42.48|25
1655289920000|2022-06-15 10:45:20|43.3|42.6|43.35|42.65|43.35|42.65|43.29|42.59|14
1655289930000|2022-06-15 10:45:30|43.29|42.59|43.34|42.64|43.38|42.68|43.29|42.59|27
1655289940000|2022-06-15 10:45:40|43.35|42.65|43.34|42.64|43.37|42.67|43.3|42.6|27
1655289950000|2022-06-15 10:45:50|43.33|42.63|43.4|42.7|43.43|42.73|43.32|42.62|29
1655289960000|2022-06-15 10:46:00|43.44|42.74|43.43|42.73|43.46|42.76|43.39|42.69|22
1655289970000|2022-06-15 10:46:10|43.42|42.72|43.43|42.73|43.46|42.76|43.41|42.71|18
1655289980000|2022-06-15 10:46:20|43.42|42.72|43.35|42.65|43.46|42.76|43.32|42.62|26
1655289990000|2022-06-15 10:46:30|43.39|42.69|43.36|42.66|43.39|42.69|43.33|42.63|24
1655290000000|2022-06-15 10:46:40|43.37|42.67|43.27|42.57|43.37|42.67|43.26|42.56|23
1655290010000|2022-06-15 10:46:50|43.26|42.56|43.31|42.61|43.31|42.61|43.24|42.54|22
1655290020000|2022-06-15 10:47:00|43.29|42.59|43.27|42.57|43.35|42.65|43.27|42.57|24
1655290030000|2022-06-15 10:47:10|43.28|42.58|43.26|42.56|43.28|42.58|43.21|42.51|25
1655290040000|2022-06-15 10:47:20|43.27|42.57|43.25|42.55|43.3|42.6|43.24|42.54|25
1655290050000|2022-06-15 10:47:30|43.27|42.57|43.27|42.57|43.3|42.6|43.22|42.52|19
1655290060000|2022-06-15 10:47:40|43.25|42.55|43.23|42.53|43.27|42.57|43.2|42.5|26
1655290070000|2022-06-15 10:47:50|43.2|42.5|43.25|42.55|43.27|42.57|43.2|42.5|26
1655290080000|2022-06-15 10:48:00|43.23|42.53|43.23|42.53|43.28|42.58|43.2|42.5|26
1655290090000|2022-06-15 10:48:10|43.22|42.52|43.25|42.55|43.26|42.56|43.18|42.48|26
1655290100000|2022-06-15 10:48:20|43.23|42.53|43.2|42.5|43.25|42.55|43.17|42.47|24
1655290110000|2022-06-15 10:48:30|43.17|42.47|43.25|42.55|43.25|42.55|43.17|42.47|18
1655290120000|2022-06-15 10:48:40|43.23|42.53|43.13|42.43|43.23|42.53|43.13|42.43|18
1655290130000|2022-06-15 10:48:50|43.12|42.42|43.18|42.48|43.21|42.51|43.1|42.4|23
1655290140000|2022-06-15 10:49:00|43.21|42.51|43.25|42.55|43.26|42.56|43.17|42.47|24
1655290150000|2022-06-15 10:49:10|43.24|42.54|43.22|42.52|43.3|42.6|43.22|42.52|21
1655290160000|2022-06-15 10:49:20|43.23|42.53|43.24|42.54|43.29|42.59|43.23|42.53|18
1655290170000|2022-06-15 10:49:30|43.26|42.56|43.26|42.56|43.3|42.6|43.22|42.52|25
1655290180000|2022-06-15 10:49:40|43.25|42.55|43.29|42.59|43.29|42.59|43.25|42.55|18
1655290190000|2022-06-15 10:49:50|43.3|42.6|43.36|42.66|43.36|42.66|43.3|42.6|18
1655290200000|2022-06-15 10:50:00|43.32|42.62|43.22|42.52|43.32|42.62|43.21|42.51|24
1655290210000|2022-06-15 10:50:10|43.29|42.59|43.25|42.55|43.29|42.59|43.21|42.51|25
1655290220000|2022-06-15 10:50:20|43.24|42.54|43.29|42.59|43.3|42.6|43.22|42.52|22
1655290230000|2022-06-15 10:50:30|43.28|42.58|43.32|42.62|43.32|42.62|43.27|42.57|15
1655290240000|2022-06-15 10:50:40|43.31|42.61|43.26|42.56|43.33|42.63|43.23|42.53|20
1655290250000|2022-06-15 10:50:50|43.23|42.53|43.28|42.58|43.3|42.6|43.23|42.53|21
1655290260000|2022-06-15 10:51:00|43.27|42.57|43.32|42.62|43.32|42.62|43.24|42.54|17
1655290270000|2022-06-15 10:51:10|43.31|42.61|43.26|42.56|43.33|42.63|43.2|42.5|23
1655290280000|2022-06-15 10:51:20|43.22|42.52|43.19|42.49|43.26|42.56|43.18|42.48|22
1655290290000|2022-06-15 10:51:30|43.18|42.48|43.19|42.49|43.22|42.52|43.17|42.47|20
1655290300000|2022-06-15 10:51:40|43.2|42.5|43.16|42.46|43.23|42.53|43.15|42.45|26
1655290310000|2022-06-15 10:51:50|43.15|42.45|43.2|42.5|43.22|42.52|43.14|42.44|24
1655290320000|2022-06-15 10:52:00|43.19|42.49|43.24|42.54|43.24|42.54|43.15|42.45|17
1655290330000|2022-06-15 10:52:10|43.25|42.55|43.12|42.42|43.26|42.56|43.11|42.41|30
1655290340000|2022-06-15 10:52:20|43.13|42.43|43.1|42.4|43.17|42.47|43.09|42.39|29
1655290350000|2022-06-15 10:52:30|43.09|42.39|43.16|42.46|43.18|42.48|43.09|42.39|21
1655290360000|2022-06-15 10:52:40|43.15|42.45|43.13|42.43|43.18|42.48|43.12|42.42|25
1655290370000|2022-06-15 10:52:50|43.12|42.42|43.1|42.4|43.14|42.44|43.05|42.35|27
1655290380000|2022-06-15 10:53:00|43.12|42.42|43.17|42.47|43.18|42.48|43.08|42.38|28
1655290390000|2022-06-15 10:53:10|43.2|42.5|43.1|42.4|43.2|42.5|43.09|42.39|17
1655290400000|2022-06-15 10:53:20|43.09|42.39|43.14|42.44|43.14|42.44|43.08|42.38|22
1655290410000|2022-06-15 10:53:30|43.13|42.43|43.15|42.45|43.19|42.49|43.13|42.43|23
1655290420000|2022-06-15 10:53:40|43.12|42.42|43.15|42.45|43.16|42.46|43.12|42.42|12
1655290430000|2022-06-15 10:53:50|43.12|42.42|43.15|42.45|43.16|42.46|43.11|42.41|16
1655290440000|2022-06-15 10:54:00|43.16|42.46|43.18|42.48|43.2|42.5|43.15|42.45|20
1655290450000|2022-06-15 10:54:10|43.2|42.5|43.24|42.54|43.25|42.55|43.2|42.5|18
1655290460000|2022-06-15 10:54:20|43.23|42.53|43.24|42.54|43.25|42.55|43.22|42.52|22
1655290470000|2022-06-15 10:54:30|43.22|42.52|43.22|42.52|43.23|42.53|43.17|42.47|17
1655290480000|2022-06-15 10:54:40|43.23|42.53|43.23|42.53|43.25|42.55|43.2|42.5|22
1655290490000|2022-06-15 10:54:50|43.22|42.52|43.32|42.62|43.32|42.62|43.22|42.52|26
1655290500000|2022-06-15 10:55:00|43.3|42.6|43.26|42.56|43.3|42.6|43.22|42.52|20
1655290510000|2022-06-15 10:55:10|43.21|42.51|43.22|42.52|43.24|42.54|43.17|42.47|18
1655290520000|2022-06-15 10:55:20|43.21|42.51|43.25|42.55|43.25|42.55|43.19|42.49|21
1655290530000|2022-06-15 10:55:30|43.26|42.56|43.25|42.55|43.27|42.57|43.23|42.53|21
1655290540000|2022-06-15 10:55:40|43.22|42.52|43.24|42.54|43.25|42.55|43.19|42.49|22
1655290550000|2022-06-15 10:55:50|43.25|42.55|43.26|42.56|43.28|42.58|43.24|42.54|18
1655290560000|2022-06-15 10:56:00|43.25|42.55|43.26|42.56|43.26|42.56|43.2|42.5|18
1655290570000|2022-06-15 10:56:10|43.25|42.55|43.27|42.57|43.28|42.58|43.24|42.54|15
1655290580000|2022-06-15 10:56:20|43.28|42.58|43.22|42.52|43.29|42.59|43.22|42.52|23
1655290590000|2022-06-15 10:56:30|43.24|42.54|43.26|42.56|43.27|42.57|43.22|42.52|20
1655290600000|2022-06-15 10:56:40|43.27|42.57|43.19|42.49|43.27|42.57|43.18|42.48|11
1655290610000|2022-06-15 10:56:50|43.21|42.51|43.23|42.53|43.25|42.55|43.18|42.48|23
1655290620000|2022-06-15 10:57:00|43.2|42.5|43.25|42.55|43.25|42.55|43.2|42.5|18
1655290630000|2022-06-15 10:57:10|43.24|42.54|43.25|42.55|43.25|42.55|43.21|42.51|9
1655290640000|2022-06-15 10:57:20|43.24|42.54|43.28|42.58|43.3|42.6|43.24|42.54|21
1655290650000|2022-06-15 10:57:30|43.27|42.57|43.27|42.57|43.28|42.58|43.24|42.54|19
1655290660000|2022-06-15 10:57:40|43.26|42.56|43.26|42.56|43.27|42.57|43.23|42.53|13
1655290670000|2022-06-15 10:57:50|43.25|42.55|43.22|42.52|43.27|42.57|43.22|42.52|15
1655290680000|2022-06-15 10:58:00|43.23|42.53|43.17|42.47|43.25|42.55|43.16|42.46|26
1655290690000|2022-06-15 10:58:10|43.16|42.46|43.18|42.48|43.19|42.49|43.12|42.42|25
1655290700000|2022-06-15 10:58:20|43.17|42.47|43.17|42.47|43.19|42.49|43.13|42.43|22
1655290710000|2022-06-15 10:58:30|43.15|42.45|43.23|42.53|43.23|42.53|43.15|42.45|25
1655290720000|2022-06-15 10:58:40|43.22|42.52|43.25|42.55|43.27|42.57|43.22|42.52|21
1655290730000|2022-06-15 10:58:50|43.27|42.57|43.3|42.6|43.31|42.61|43.26|42.56|19
1655290740000|2022-06-15 10:59:00|43.31|42.61|43.21|42.51|43.31|42.61|43.19|42.49|27
1655290750000|2022-06-15 10:59:10|43.2|42.5|43.17|42.47|43.22|42.52|43.16|42.46|20
1655290760000|2022-06-15 10:59:20|43.16|42.46|43.22|42.52|43.23|42.53|43.16|42.46|23
1655290770000|2022-06-15 10:59:30|43.23|42.53|43.21|42.51|43.27|42.57|43.18|42.48|24
1655290780000|2022-06-15 10:59:40|43.22|42.52|43.18|42.48|43.25|42.55|43.14|42.44|28
1655290790000|2022-06-15 10:59:50|43.19|42.49|43.19|42.49|43.2|42.5|43.16|42.46|16
1655290800000|2022-06-15 11:00:00|43.2|42.5|43.11|42.41|43.21|42.51|43.11|42.41|27
1655290810000|2022-06-15 11:00:10|43.12|42.42|43.13|42.43|43.17|42.47|43.12|42.42|17
1655290820000|2022-06-15 11:00:20|43.14|42.44|43.15|42.45|43.17|42.47|43.13|42.43|17
1655290830000|2022-06-15 11:00:30|43.16|42.46|43.2|42.5|43.22|42.52|43.16|42.46|17
1655290840000|2022-06-15 11:00:40|43.19|42.49|43.22|42.52|43.23|42.53|43.19|42.49|21
1655290850000|2022-06-15 11:00:50|43.21|42.51|43.23|42.53|43.25|42.55|43.18|42.48|19
1655290860000|2022-06-15 11:01:00|43.24|42.54|43.23|42.53|43.27|42.57|43.22|42.52|19
1655290870000|2022-06-15 11:01:10|43.22|42.52|43.17|42.47|43.23|42.53|43.17|42.47|11
1655290880000|2022-06-15 11:01:20|43.18|42.48|43.19|42.49|43.23|42.53|43.16|42.46|18
1655290890000|2022-06-15 11:01:30|43.16|42.46|43.16|42.46|43.21|42.51|43.16|42.46|24
1655290900000|2022-06-15 11:01:40|43.19|42.49|43.17|42.47|43.22|42.52|43.16|42.46|25
1655290910000|2022-06-15 11:01:50|43.13|42.43|43.14|42.44|43.19|42.49|43.1|42.4|23
1655290920000|2022-06-15 11:02:00|43.15|42.45|43.14|42.44|43.19|42.49|43.12|42.42|26
1655290930000|2022-06-15 11:02:10|43.13|42.43|43.18|42.48|43.18|42.48|43.1|42.4|22
1655290940000|2022-06-15 11:02:20|43.16|42.46|43.15|42.45|43.18|42.48|43.13|42.43|18
1655290950000|2022-06-15 11:02:30|43.14|42.44|43.15|42.45|43.16|42.46|43.12|42.42|16
1655290960000|2022-06-15 11:02:40|43.14|42.44|43.15|42.45|43.16|42.46|43.12|42.42|20
1655290970000|2022-06-15 11:02:50|43.14|42.44|43.09|42.39|43.15|42.45|43.07|42.37|26
1655290980000|2022-06-15 11:03:00|43.08|42.38|43.12|42.42|43.16|42.46|43.08|42.38|19
1655290990000|2022-06-15 11:03:10|43.1|42.4|43.08|42.38|43.18|42.48|43.06|42.36|23
1655291000000|2022-06-15 11:03:20|43.07|42.37|43.11|42.41|43.12|42.42|43.06|42.36|21
1655291010000|2022-06-15 11:03:30|43.14|42.44|43.14|42.44|43.15|42.45|43.09|42.39|19
1655291020000|2022-06-15 11:03:40|43.13|42.43|43.15|42.45|43.15|42.45|43.08|42.38|21
1655291030000|2022-06-15 11:03:50|43.13|42.43|43.04|42.34|43.14|42.44|43.02|42.32|16
1655291040000|2022-06-15 11:04:00|43.06|42.36|43.08|42.38|43.09|42.39|43.03|42.33|24
1655291050000|2022-06-15 11:04:10|43.07|42.37|43.08|42.38|43.08|42.38|43.03|42.33|20
1655291060000|2022-06-15 11:04:20|43.1|42.4|43.02|42.32|43.1|42.4|43.02|42.32|26
1655291070000|2022-06-15 11:04:30|43.05|42.35|43.02|42.32|43.05|42.35|43.02|42.32|6
1655291080000|2022-06-15 11:04:40|43|42.3|43.04|42.34|43.08|42.38|42.99|42.29|21
1655291090000|2022-06-15 11:04:50|43.03|42.33|43|42.3|43.06|42.36|43|42.3|21
1655291100000|2022-06-15 11:05:00|43.04|42.34|43.05|42.35|43.06|42.36|42.99|42.29|22
1655291110000|2022-06-15 11:05:10|43.04|42.34|43.06|42.36|43.06|42.36|43.01|42.31|24
1655291120000|2022-06-15 11:05:20|43.08|42.38|43.08|42.38|43.08|42.38|43.01|42.31|23
1655291130000|2022-06-15 11:05:30|43.06|42.36|43.12|42.42|43.13|42.43|43.03|42.33|20
1655291140000|2022-06-15 11:05:40|43.09|42.39|43.12|42.42|43.15|42.45|43.08|42.38|22
1655291150000|2022-06-15 11:05:50|43.09|42.39|43.09|42.39|43.15|42.45|43.09|42.39|13
1655291160000|2022-06-15 11:06:00|43.12|42.42|43.11|42.41|43.15|42.45|43.09|42.39|19
1655291170000|2022-06-15 11:06:10|43.12|42.42|43.13|42.43|43.17|42.47|43.1|42.4|14
1655291180000|2022-06-15 11:06:20|43.12|42.42|43.1|42.4|43.14|42.44|43.07|42.37|19
1655291190000|2022-06-15 11:06:30|43.11|42.41|43.07|42.37|43.14|42.44|43.07|42.37|20
1655291200000|2022-06-15 11:06:40|43.11|42.41|43.13|42.43|43.13|42.43|43.07|42.37|10
1655291210000|2022-06-15 11:06:50|43.11|42.41|43.05|42.35|43.13|42.43|43.05|42.35|15
1655291220000|2022-06-15 11:07:00|43.08|42.38|43.07|42.37|43.11|42.41|43.04|42.34|15
1655291230000|2022-06-15 11:07:10|43.04|42.34|43.07|42.37|43.11|42.41|43.03|42.33|14
1655291240000|2022-06-15 11:07:20|43.03|42.33|43.02|42.32|43.1|42.4|43.02|42.32|18
1655291250000|2022-06-15 11:07:30|43.03|42.33|43.03|42.33|43.08|42.38|43.02|42.32|16
1655291260000|2022-06-15 11:07:40|43.02|42.32|42.94|42.24|43.09|42.39|42.92|42.22|21
1655291270000|2022-06-15 11:07:50|42.93|42.23|42.91|42.21|43.01|42.31|42.84|42.14|29
1655291280000|2022-06-15 11:08:00|42.89|42.19|42.92|42.22|42.93|42.23|42.87|42.17|24
1655291290000|2022-06-15 11:08:10|42.93|42.23|42.94|42.24|42.96|42.26|42.92|42.22|23
1655291300000|2022-06-15 11:08:20|42.93|42.23|42.95|42.25|42.97|42.27|42.93|42.23|16
1655291310000|2022-06-15 11:08:30|42.94|42.24|42.95|42.25|42.96|42.26|42.92|42.22|16
1655291320000|2022-06-15 11:08:40|42.96|42.26|42.95|42.25|42.97|42.27|42.93|42.23|16
1655291330000|2022-06-15 11:08:50|42.96|42.26|43|42.3|43.02|42.32|42.94|42.24|21
1655291340000|2022-06-15 11:09:00|42.99|42.29|43.02|42.32|43.02|42.32|42.98|42.28|16
1655291350000|2022-06-15 11:09:10|43.01|42.31|43.02|42.32|43.07|42.37|42.99|42.29|19
1655291360000|2022-06-15 11:09:20|43|42.3|43.02|42.32|43.06|42.36|43|42.3|9
1655291370000|2022-06-15 11:09:30|43.03|42.33|43.04|42.34|43.06|42.36|43.01|42.31|15
1655291380000|2022-06-15 11:09:40|43.05|42.35|43.01|42.31|43.06|42.36|43|42.3|18
1655291390000|2022-06-15 11:09:50|43|42.3|42.97|42.27|43.03|42.33|42.97|42.27|12
1655291400000|2022-06-15 11:10:00|42.98|42.28|43|42.3|43|42.3|42.95|42.25|21
1655291410000|2022-06-15 11:10:10|42.98|42.28|43|42.3|43.01|42.31|42.94|42.24|14
1655291420000|2022-06-15 11:10:20|43.01|42.31|43.02|42.32|43.03|42.33|42.99|42.29|4
1655291430000|2022-06-15 11:10:30|43.03|42.33|43.02|42.32|43.03|42.33|43.02|42.32|8
1655291440000|2022-06-15 11:10:40|43.03|42.33|43.08|42.38|43.08|42.38|43.02|42.32|15
1655291450000|2022-06-15 11:10:50|43.07|42.37|43.08|42.38|43.08|42.38|43.06|42.36|6
1655291460000|2022-06-15 11:11:00|43.09|42.39|43.14|42.44|43.2|42.5|43.08|42.38|20
1655291470000|2022-06-15 11:11:10|43.17|42.47|43.15|42.45|43.2|42.5|43.15|42.45|16
1655291480000|2022-06-15 11:11:20|43.19|42.49|43.2|42.5|43.2|42.5|43.13|42.43|22
1655291490000|2022-06-15 11:11:30|43.19|42.49|43.17|42.47|43.21|42.51|43.13|42.43|28
1655291500000|2022-06-15 11:11:40|43.14|42.44|43.18|42.48|43.21|42.51|43.13|42.43|25
1655291510000|2022-06-15 11:11:50|43.2|42.5|43.17|42.47|43.2|42.5|43.13|42.43|22
1655291520000|2022-06-15 11:12:00|43.15|42.45|43.15|42.45|43.2|42.5|43.12|42.42|27
1655291530000|2022-06-15 11:12:10|43.16|42.46|43.18|42.48|43.18|42.48|43.13|42.43|15
1655291540000|2022-06-15 11:12:20|43.16|42.46|43.15|42.45|43.18|42.48|43.13|42.43|21
1655291550000|2022-06-15 11:12:30|43.17|42.47|43.13|42.43|43.17|42.47|43.13|42.43|17
1655291560000|2022-06-15 11:12:40|43.11|42.41|43.13|42.43|43.16|42.46|43.1|42.4|24
1655291570000|2022-06-15 11:12:50|43.12|42.42|43.19|42.49|43.19|42.49|43.11|42.41|19
1655291580000|2022-06-15 11:13:00|43.2|42.5|43.18|42.48|43.21|42.51|43.16|42.46|10
1655291590000|2022-06-15 11:13:10|43.19|42.49|43.21|42.51|43.26|42.56|43.18|42.48|14
1655291600000|2022-06-15 11:13:20|43.26|42.56|43.21|42.51|43.26|42.56|43.19|42.49|23
1655291610000|2022-06-15 11:13:30|43.22|42.52|43.25|42.55|43.25|42.55|43.19|42.49|16
1655291620000|2022-06-15 11:13:40|43.24|42.54|43.24|42.54|43.27|42.57|43.18|42.48|28
1655291630000|2022-06-15 11:13:50|43.22|42.52|43.2|42.5|43.25|42.55|43.19|42.49|23
1655291640000|2022-06-15 11:14:00|43.23|42.53|43.22|42.52|43.26|42.56|43.21|42.51|12
1655291650000|2022-06-15 11:14:10|43.23|42.53|43.25|42.55|43.25|42.55|43.21|42.51|16
1655291660000|2022-06-15 11:14:20|43.22|42.52|43.24|42.54|43.25|42.55|43.21|42.51|17
1655291670000|2022-06-15 11:14:30|43.2|42.5|43.24|42.54|43.24|42.54|43.17|42.47|22
1655291680000|2022-06-15 11:14:40|43.23|42.53|43.2|42.5|43.25|42.55|43.19|42.49|23
1655291690000|2022-06-15 11:14:50|43.19|42.49|43.23|42.53|43.28|42.58|43.19|42.49|22
1655291700000|2022-06-15 11:15:00|43.22|42.52|43.23|42.53|43.26|42.56|43.19|42.49|25
1655291710000|2022-06-15 11:15:10|43.19|42.49|43.24|42.54|43.24|42.54|43.18|42.48|23
1655291720000|2022-06-15 11:15:20|43.21|42.51|43.29|42.59|43.29|42.59|43.21|42.51|17
1655291730000|2022-06-15 11:15:30|43.31|42.61|43.3|42.6|43.32|42.62|43.26|42.56|21
1655291740000|2022-06-15 11:15:40|43.27|42.57|43.24|42.54|43.34|42.64|43.24|42.54|21
1655291750000|2022-06-15 11:15:50|43.25|42.55|43.28|42.58|43.31|42.61|43.24|42.54|18
1655291760000|2022-06-15 11:16:00|43.31|42.61|43.29|42.59|43.35|42.65|43.25|42.55|20
1655291770000|2022-06-15 11:16:10|43.31|42.61|43.21|42.51|43.31|42.61|43.18|42.48|24
1655291780000|2022-06-15 11:16:20|43.22|42.52|43.2|42.5|43.23|42.53|43.19|42.49|22
1655291790000|2022-06-15 11:16:30|43.23|42.53|43.23|42.53|43.24|42.54|43.19|42.49|22
1655291800000|2022-06-15 11:16:40|43.19|42.49|43.23|42.53|43.24|42.54|43.19|42.49|18
1655291810000|2022-06-15 11:16:50|43.2|42.5|43.2|42.5|43.23|42.53|43.2|42.5|14
1655291820000|2022-06-15 11:17:00|43.19|42.49|43.18|42.48|43.23|42.53|43.18|42.48|19
1655291830000|2022-06-15 11:17:10|43.21|42.51|43.17|42.47|43.22|42.52|43.17|42.47|13
1655291840000|2022-06-15 11:17:20|43.18|42.48|43.21|42.51|43.22|42.52|43.17|42.47|16
1655291850000|2022-06-15 11:17:30|43.22|42.52|43.21|42.51|43.22|42.52|43.19|42.49|7
1655291860000|2022-06-15 11:17:40|43.2|42.5|43.24|42.54|43.25|42.55|43.2|42.5|12
1655291870000|2022-06-15 11:17:50|43.25|42.55|43.23|42.53|43.27|42.57|43.2|42.5|16
1655291880000|2022-06-15 11:18:00|43.25|42.55|43.24|42.54|43.25|42.55|43.23|42.53|8
1655291890000|2022-06-15 11:18:10|43.23|42.53|43.18|42.48|43.25|42.55|43.16|42.46|17
1655291900000|2022-06-15 11:18:20|43.17|42.47|43.17|42.47|43.18|42.48|43.09|42.39|20
1655291910000|2022-06-15 11:18:30|43.15|42.45|43.15|42.45|43.16|42.46|43.1|42.4|22
1655291920000|2022-06-15 11:18:40|43.18|42.48|43.18|42.48|43.2|42.5|43.14|42.44|18
1655291930000|2022-06-15 11:18:50|43.17|42.47|43.16|42.46|43.23|42.53|43.16|42.46|20
1655291940000|2022-06-15 11:19:00|43.19|42.49|43.18|42.48|43.22|42.52|43.16|42.46|19
1655291950000|2022-06-15 11:19:10|43.19|42.49|43.18|42.48|43.19|42.49|43.13|42.43|16
1655291960000|2022-06-15 11:19:20|43.16|42.46|43.18|42.48|43.19|42.49|43.14|42.44|17
1655291970000|2022-06-15 11:19:30|43.14|42.44|43.18|42.48|43.19|42.49|43.14|42.44|4
1655291980000|2022-06-15 11:19:40|43.16|42.46|43.22|42.52|43.22|42.52|43.16|42.46|17
1655291990000|2022-06-15 11:19:50|43.21|42.51|43.22|42.52|43.24|42.54|43.18|42.48|21
1655292000000|2022-06-15 11:20:00|43.18|42.48|43.22|42.52|43.25|42.55|43.18|42.48|15
1655292010000|2022-06-15 11:20:10|43.23|42.53|43.33|42.63|43.33|42.63|43.23|42.53|21
1655292020000|2022-06-15 11:20:20|43.32|42.62|43.4|42.7|43.48|42.78|43.32|42.62|31
1655292030000|2022-06-15 11:20:30|43.44|42.74|43.45|42.75|43.49|42.79|43.39|42.69|26
1655292040000|2022-06-15 11:20:40|43.47|42.77|43.46|42.76|43.48|42.78|43.42|42.72|24
1655292050000|2022-06-15 11:20:50|43.47|42.77|43.48|42.78|43.52|42.82|43.43|42.73|25
1655292060000|2022-06-15 11:21:00|43.49|42.79|43.56|42.86|43.56|42.86|43.43|42.73|23
1655292070000|2022-06-15 11:21:10|43.57|42.87|43.65|42.95|43.66|42.96|43.56|42.86|26
1655292080000|2022-06-15 11:21:20|43.67|42.97|43.57|42.87|43.7|43|43.54|42.84|31
1655292090000|2022-06-15 11:21:30|43.53|42.83|43.76|43.06|43.76|43.06|43.53|42.83|26
1655292100000|2022-06-15 11:21:40|43.75|43.05|43.72|43.02|43.77|43.07|43.69|42.99|24
1655292110000|2022-06-15 11:21:50|43.71|43.01|43.74|43.04|43.77|43.07|43.7|43|26
1655292120000|2022-06-15 11:22:00|43.71|43.01|43.77|43.07|43.77|43.07|43.68|42.98|26
1655292130000|2022-06-15 11:22:10|43.78|43.08|43.83|43.13|43.83|43.13|43.75|43.05|24
1655292140000|2022-06-15 11:22:20|43.81|43.11|43.78|43.08|43.83|43.13|43.78|43.08|22
1655292150000|2022-06-15 11:22:30|43.76|43.06|43.81|43.11|43.82|43.12|43.76|43.06|28
1655292160000|2022-06-15 11:22:40|43.78|43.08|43.86|43.16|43.87|43.17|43.76|43.06|26
1655292170000|2022-06-15 11:22:50|43.8|43.1|43.86|43.16|43.87|43.17|43.78|43.08|27
1655292180000|2022-06-15 11:23:00|43.84|43.14|43.77|43.07|43.86|43.16|43.77|43.07|25
1655292190000|2022-06-15 11:23:10|43.75|43.05|43.77|43.07|43.78|43.08|43.71|43.01|29
1655292200000|2022-06-15 11:23:20|43.71|43.01|43.75|43.05|43.8|43.1|43.7|43|29
1655292210000|2022-06-15 11:23:30|43.73|43.03|43.78|43.08|43.8|43.1|43.7|43|29
1655292220000|2022-06-15 11:23:40|43.75|43.05|43.87|43.17|43.88|43.18|43.75|43.05|27
1655292230000|2022-06-15 11:23:50|43.88|43.18|43.88|43.18|43.92|43.22|43.84|43.14|24
1655292240000|2022-06-15 11:24:00|43.89|43.19|43.83|43.13|43.92|43.22|43.82|43.12|23
1655292250000|2022-06-15 11:24:10|43.85|43.15|44.02|43.32|44.02|43.32|43.85|43.15|28
1655292260000|2022-06-15 11:24:20|44.04|43.34|44.26|43.56|44.26|43.56|44.04|43.34|28
1655292270000|2022-06-15 11:24:30|44.25|43.55|44.2|43.5|44.27|43.57|44.18|43.48|25
1655292280000|2022-06-15 11:24:40|44.19|43.49|44.18|43.48|44.28|43.58|44.18|43.48|20
1655292290000|2022-06-15 11:24:50|44.19|43.49|44.19|43.49|44.24|43.54|44.17|43.47|29
1655292300000|2022-06-15 11:25:00|44.2|43.5|44.17|43.47|44.23|43.53|44.14|43.44|28
1655292310000|2022-06-15 11:25:10|44.1|43.4|44.17|43.47|44.18|43.48|44.06|43.36|30
1655292320000|2022-06-15 11:25:20|44.12|43.42|44.16|43.46|44.2|43.5|44.12|43.42|19
1655292330000|2022-06-15 11:25:30|44.19|43.49|44.15|43.45|44.19|43.49|44.09|43.39|26
1655292340000|2022-06-15 11:25:40|44.1|43.4|44.18|43.48|44.19|43.49|44.1|43.4|23
1655292350000|2022-06-15 11:25:50|44.21|43.51|44.22|43.52|44.24|43.54|44.17|43.47|24
1655292360000|2022-06-15 11:26:00|44.23|43.53|44.2|43.5|44.25|43.55|44.12|43.42|31
1655292370000|2022-06-15 11:26:10|44.16|43.46|44.21|43.51|44.21|43.51|44.14|43.44|21
1655292380000|2022-06-15 11:26:20|44.22|43.52|44.18|43.48|44.25|43.55|44.14|43.44|31
1655292390000|2022-06-15 11:26:30|44.14|43.44|44.14|43.44|44.22|43.52|44.09|43.39|29
1655292400000|2022-06-15 11:26:40|44.11|43.41|44.1|43.4|44.15|43.45|44.07|43.37|17
1655292410000|2022-06-15 11:26:50|44.07|43.37|44.04|43.34|44.1|43.4|44.03|43.33|29
1655292420000|2022-06-15 11:27:00|44.09|43.39|44.08|43.38|44.12|43.42|44.02|43.32|28
1655292430000|2022-06-15 11:27:10|44.04|43.34|44.1|43.4|44.1|43.4|44.02|43.32|29
1655292440000|2022-06-15 11:27:20|44.05|43.35|44.01|43.31|44.11|43.41|44.01|43.31|24
1655292450000|2022-06-15 11:27:30|44.06|43.36|44.03|43.33|44.07|43.37|43.99|43.29|21
1655292460000|2022-06-15 11:27:40|44.04|43.34|44.11|43.41|44.13|43.43|44.01|43.31|28
1655292470000|2022-06-15 11:27:50|44.15|43.45|44.13|43.43|44.17|43.47|44.09|43.39|23
1655292480000|2022-06-15 11:28:00|44.12|43.42|44.1|43.4|44.16|43.46|44.06|43.36|24
1655292490000|2022-06-15 11:28:10|44.06|43.36|44.12|43.42|44.14|43.44|44.04|43.34|22
1655292500000|2022-06-15 11:28:20|44.11|43.41|44.22|43.52|44.25|43.55|44.11|43.41|27
1655292510000|2022-06-15 11:28:30|44.21|43.51|44.37|43.67|44.39|43.69|44.18|43.48|29
1655292520000|2022-06-15 11:28:40|44.38|43.68|44.39|43.69|44.45|43.75|44.32|43.62|24
1655292530000|2022-06-15 11:28:50|44.38|43.68|44.32|43.62|44.43|43.73|44.31|43.61|22
1655292540000|2022-06-15 11:29:00|44.31|43.61|44.43|43.73|44.43|43.73|44.29|43.59|27
1655292550000|2022-06-15 11:29:10|44.42|43.72|44.51|43.81|44.54|43.84|44.42|43.72|24
1655292560000|2022-06-15 11:29:20|44.53|43.83|44.64|43.94|44.65|43.95|44.51|43.81|29
1655292570000|2022-06-15 11:29:30|44.61|43.91|44.56|43.86|44.63|43.93|44.51|43.81|29
1655292580000|2022-06-15 11:29:40|44.53|43.83|44.54|43.84|44.59|43.89|44.48|43.78|23
1655292590000|2022-06-15 11:29:50|44.53|43.83|44.54|43.84|44.54|43.84|44.48|43.78|25
1655292600000|2022-06-15 11:30:00|44.53|43.83|44.55|43.85|44.58|43.88|44.45|43.75|30
1655292610000|2022-06-15 11:30:10|44.57|43.87|44.64|43.94|44.64|43.94|44.53|43.83|29
1655292620000|2022-06-15 11:30:20|44.65|43.95|44.69|43.99|44.72|44.02|44.62|43.92|28
1655292630000|2022-06-15 11:30:30|44.68|43.98|44.81|44.11|44.83|44.13|44.67|43.97|25
1655292640000|2022-06-15 11:30:40|44.82|44.12|44.86|44.16|44.86|44.16|44.8|44.1|23
1655292650000|2022-06-15 11:30:50|44.84|44.14|45|44.3|45.01|44.31|44.84|44.14|24
1655292660000|2022-06-15 11:31:00|44.98|44.28|44.95|44.25|45|44.3|44.95|44.25|26
1655292670000|2022-06-15 11:31:10|44.96|44.26|44.94|44.24|45.01|44.31|44.87|44.17|30
1655292680000|2022-06-15 11:31:20|44.93|44.23|44.96|44.26|44.96|44.26|44.89|44.19|25
1655292690000|2022-06-15 11:31:30|44.97|44.27|45.04|44.34|45.06|44.36|44.97|44.27|29
1655292700000|2022-06-15 11:31:40|45.05|44.35|45.07|44.37|45.09|44.39|45.02|44.32|23
1655292710000|2022-06-15 11:31:50|45.08|44.38|44.96|44.26|45.08|44.38|44.95|44.25|32
1655292720000|2022-06-15 11:32:00|44.94|44.24|44.98|44.28|44.99|44.29|44.91|44.21|28
1655292730000|2022-06-15 11:32:10|44.94|44.24|44.94|44.24|44.99|44.29|44.89|44.19|23
1655292740000|2022-06-15 11:32:20|44.9|44.2|44.86|44.16|44.95|44.25|44.85|44.15|25
1655292750000|2022-06-15 11:32:30|44.88|44.18|44.92|44.22|44.93|44.23|44.84|44.14|26
1655292760000|2022-06-15 11:32:40|44.9|44.2|44.86|44.16|44.94|44.24|44.82|44.12|27
1655292770000|2022-06-15 11:32:50|44.82|44.12|44.86|44.16|44.86|44.16|44.76|44.06|27
1655292780000|2022-06-15 11:33:00|44.84|44.14|44.82|44.12|44.9|44.2|44.82|44.12|25
1655292790000|2022-06-15 11:33:10|44.81|44.11|44.74|44.04|44.85|44.15|44.73|44.03|27
1655292800000|2022-06-15 11:33:20|44.78|44.08|44.76|44.06|44.79|44.09|44.72|44.02|25
1655292810000|2022-06-15 11:33:30|44.73|44.03|44.73|44.03|44.77|44.07|44.71|44.01|27
1655292820000|2022-06-15 11:33:40|44.74|44.04|44.76|44.06|44.79|44.09|44.72|44.02|25
1655292830000|2022-06-15 11:33:50|44.74|44.04|44.77|44.07|44.78|44.08|44.71|44.01|29
1655292840000|2022-06-15 11:34:00|44.8|44.1|44.84|44.14|44.86|44.16|44.75|44.05|27
1655292850000|2022-06-15 11:34:10|44.83|44.13|44.79|44.09|44.85|44.15|44.76|44.06|19
1655292860000|2022-06-15 11:34:20|44.77|44.07|44.78|44.08|44.8|44.1|44.74|44.04|27
1655292870000|2022-06-15 11:34:30|44.8|44.1|44.81|44.11|44.81|44.11|44.76|44.06|24
1655292880000|2022-06-15 11:34:40|44.75|44.05|44.77|44.07|44.81|44.11|44.75|44.05|27
1655292890000|2022-06-15 11:34:50|44.78|44.08|44.78|44.08|44.81|44.11|44.75|44.05|18
1655292900000|2022-06-15 11:35:00|44.79|44.09|44.77|44.07|44.81|44.11|44.72|44.02|26
1655292910000|2022-06-15 11:35:10|44.73|44.03|44.8|44.1|44.8|44.1|44.71|44.01|18
1655292920000|2022-06-15 11:35:20|44.77|44.07|44.84|44.14|44.84|44.14|44.77|44.07|21
1655292930000|2022-06-15 11:35:30|44.82|44.12|44.88|44.18|44.89|44.19|44.82|44.12|21
1655292940000|2022-06-15 11:35:40|44.87|44.17|44.89|44.19|44.93|44.23|44.87|44.17|24
1655292950000|2022-06-15 11:35:50|44.92|44.22|45.02|44.32|45.02|44.32|44.89|44.19|24
1655292960000|2022-06-15 11:36:00|45.01|44.31|45.08|44.38|45.1|44.4|44.97|44.27|28
1655292970000|2022-06-15 11:36:10|45.07|44.37|45.04|44.34|45.08|44.38|45.02|44.32|24
1655292980000|2022-06-15 11:36:20|45.02|44.32|44.94|44.24|45.05|44.35|44.93|44.23|28
1655292990000|2022-06-15 11:36:30|44.95|44.25|44.95|44.25|44.98|44.28|44.92|44.22|28
1655293000000|2022-06-15 11:36:40|44.94|44.24|44.95|44.25|44.96|44.26|44.89|44.19|26
1655293010000|2022-06-15 11:36:50|44.96|44.26|44.99|44.29|44.99|44.29|44.94|44.24|18
1655293020000|2022-06-15 11:37:00|44.97|44.27|44.81|44.11|44.99|44.29|44.81|44.11|26
1655293030000|2022-06-15 11:37:10|44.8|44.1|44.82|44.12|44.84|44.14|44.77|44.07|20
1655293040000|2022-06-15 11:37:20|44.81|44.11|44.82|44.12|44.87|44.17|44.78|44.08|23
1655293050000|2022-06-15 11:37:30|44.81|44.11|44.8|44.1|44.83|44.13|44.78|44.08|30
1655293060000|2022-06-15 11:37:40|44.79|44.09|44.77|44.07|44.82|44.12|44.74|44.04|26
1655293070000|2022-06-15 11:37:50|44.74|44.04|44.8|44.1|44.81|44.11|44.73|44.03|30
1655293080000|2022-06-15 11:38:00|44.78|44.08|44.8|44.1|44.82|44.12|44.76|44.06|21
1655293090000|2022-06-15 11:38:10|44.75|44.05|44.76|44.06|44.78|44.08|44.73|44.03|21
1655293100000|2022-06-15 11:38:20|44.77|44.07|44.76|44.06|44.77|44.07|44.68|43.98|32
1655293110000|2022-06-15 11:38:30|44.75|44.05|44.71|44.01|44.76|44.06|44.66|43.96|24
1655293120000|2022-06-15 11:38:40|44.69|43.99|44.75|44.05|44.77|44.07|44.66|43.96|25
1655293130000|2022-06-15 11:38:50|44.72|44.02|44.65|43.95|44.73|44.03|44.64|43.94|28
1655293140000|2022-06-15 11:39:00|44.67|43.97|44.67|43.97|44.72|44.02|44.65|43.95|19
1655293150000|2022-06-15 11:39:10|44.66|43.96|44.71|44.01|44.73|44.03|44.66|43.96|18
1655293160000|2022-06-15 11:39:20|44.69|43.99|44.73|44.03|44.76|44.06|44.69|43.99|19
1655293170000|2022-06-15 11:39:30|44.76|44.06|44.76|44.06|44.79|44.09|44.72|44.02|25
1655293180000|2022-06-15 11:39:40|44.77|44.07|44.77|44.07|44.78|44.08|44.75|44.05|21
1655293190000|2022-06-15 11:39:50|44.74|44.04|44.76|44.06|44.78|44.08|44.71|44.01|21
1655293200000|2022-06-15 11:40:00|44.72|44.02|44.67|43.97|44.73|44.03|44.64|43.94|25
1655293210000|2022-06-15 11:40:10|44.66|43.96|44.68|43.98|44.72|44.02|44.66|43.96|21
1655293220000|2022-06-15 11:40:20|44.71|44.01|44.76|44.06|44.76|44.06|44.68|43.98|22
1655293230000|2022-06-15 11:40:30|44.75|44.05|44.74|44.04|44.79|44.09|44.74|44.04|21
1655293240000|2022-06-15 11:40:40|44.73|44.03|44.71|44.01|44.75|44.05|44.67|43.97|20
1655293250000|2022-06-15 11:40:50|44.68|43.98|44.68|43.98|44.74|44.04|44.65|43.95|24
1655293260000|2022-06-15 11:41:00|44.65|43.95|44.57|43.87|44.68|43.98|44.55|43.85|27
1655293270000|2022-06-15 11:41:10|44.61|43.91|44.6|43.9|44.61|43.91|44.53|43.83|23
1655293280000|2022-06-15 11:41:20|44.59|43.89|44.62|43.92|44.62|43.92|44.55|43.85|25
1655293290000|2022-06-15 11:41:30|44.57|43.87|44.61|43.91|44.63|43.93|44.57|43.87|23
1655293300000|2022-06-15 11:41:40|44.57|43.87|44.55|43.85|44.63|43.93|44.54|43.84|24
1655293310000|2022-06-15 11:41:50|44.58|43.88|44.69|43.99|44.7|44|44.55|43.85|26
1655293320000|2022-06-15 11:42:00|44.7|44|44.63|43.93|44.7|44|44.61|43.91|20
1655293330000|2022-06-15 11:42:10|44.62|43.92|44.63|43.93|44.7|44|44.6|43.9|26
1655293340000|2022-06-15 11:42:20|44.66|43.96|44.65|43.95|44.67|43.97|44.63|43.93|16
1655293350000|2022-06-15 11:42:30|44.66|43.96|44.7|44|44.74|44.04|44.66|43.96|21
1655293360000|2022-06-15 11:42:40|44.69|43.99|44.79|44.09|44.79|44.09|44.69|43.99|29
1655293370000|2022-06-15 11:42:50|44.78|44.08|44.78|44.08|44.83|44.13|44.75|44.05|27
1655293380000|2022-06-15 11:43:00|44.8|44.1|44.79|44.09|44.81|44.11|44.76|44.06|24
1655293390000|2022-06-15 11:43:10|44.8|44.1|44.82|44.12|44.82|44.12|44.76|44.06|23
1655293400000|2022-06-15 11:43:20|44.83|44.13|44.79|44.09|44.83|44.13|44.76|44.06|28
1655293410000|2022-06-15 11:43:30|44.8|44.1|44.8|44.1|44.83|44.13|44.78|44.08|27
1655293420000|2022-06-15 11:43:40|44.83|44.13|44.86|44.16|44.86|44.16|44.79|44.09|27
1655293430000|2022-06-15 11:43:50|44.89|44.19|44.97|44.27|44.97|44.27|44.89|44.19|21
1655293440000|2022-06-15 11:44:00|44.96|44.26|44.95|44.25|45|44.3|44.89|44.19|26
1655293450000|2022-06-15 11:44:10|44.93|44.23|44.87|44.17|44.95|44.25|44.82|44.12|26
1655293460000|2022-06-15 11:44:20|44.84|44.14|44.89|44.19|44.92|44.22|44.83|44.13|24
1655293470000|2022-06-15 11:44:30|44.86|44.16|44.91|44.21|44.92|44.22|44.85|44.15|22
1655293480000|2022-06-15 11:44:40|44.85|44.15|44.84|44.14|44.93|44.23|44.84|44.14|16
1655293490000|2022-06-15 11:44:50|44.83|44.13|44.9|44.2|44.9|44.2|44.83|44.13|31
1655293500000|2022-06-15 11:45:00|44.86|44.16|44.83|44.13|44.89|44.19|44.82|44.12|27
1655293510000|2022-06-15 11:45:10|44.84|44.14|44.79|44.09|44.86|44.16|44.77|44.07|28
1655293520000|2022-06-15 11:45:20|44.77|44.07|44.77|44.07|44.8|44.1|44.72|44.02|27
1655293530000|2022-06-15 11:45:30|44.73|44.03|44.77|44.07|44.78|44.08|44.69|43.99|25
1655293540000|2022-06-15 11:45:40|44.75|44.05|44.7|44|44.77|44.07|44.66|43.96|18
1655293550000|2022-06-15 11:45:50|44.69|43.99|44.76|44.06|44.8|44.1|44.69|43.99|22
1655293560000|2022-06-15 11:46:00|44.78|44.08|44.71|44.01|44.8|44.1|44.69|43.99|26
1655293570000|2022-06-15 11:46:10|44.74|44.04|44.7|44|44.74|44.04|44.66|43.96|28
1655293580000|2022-06-15 11:46:20|44.69|43.99|44.7|44|44.7|44|44.66|43.96|23
1655293590000|2022-06-15 11:46:30|44.66|43.96|44.69|43.99|44.73|44.03|44.65|43.95|22
1655293600000|2022-06-15 11:46:40|44.7|44|44.69|43.99|44.7|44|44.65|43.95|19
1655293610000|2022-06-15 11:46:50|44.65|43.95|44.74|44.04|44.74|44.04|44.65|43.95|27
1655293620000|2022-06-15 11:47:00|44.73|44.03|44.7|44|44.75|44.05|44.68|43.98|28
1655293630000|2022-06-15 11:47:10|44.71|44.01|44.74|44.04|44.75|44.05|44.68|43.98|24
1655293640000|2022-06-15 11:47:20|44.75|44.05|44.78|44.08|44.78|44.08|44.7|44|25
1655293650000|2022-06-15 11:47:30|44.77|44.07|44.73|44.03|44.79|44.09|44.7|44|25
1655293660000|2022-06-15 11:47:40|44.7|44|44.65|43.95|44.73|44.03|44.64|43.94|27
1655293670000|2022-06-15 11:47:50|44.66|43.96|44.67|43.97|44.69|43.99|44.64|43.94|23
1655293680000|2022-06-15 11:48:00|44.66|43.96|44.68|43.98|44.68|43.98|44.61|43.91|21
1655293690000|2022-06-15 11:48:10|44.67|43.97|44.7|44|44.7|44|44.63|43.93|21
1655293700000|2022-06-15 11:48:20|44.69|43.99|44.69|43.99|44.72|44.02|44.66|43.96|22
1655293710000|2022-06-15 11:48:30|44.67|43.97|44.75|44.05|44.76|44.06|44.66|43.96|21
1655293720000|2022-06-15 11:48:40|44.77|44.07|44.68|43.98|44.77|44.07|44.68|43.98|23
1655293730000|2022-06-15 11:48:50|44.7|44|44.66|43.96|44.72|44.02|44.66|43.96|19
1655293740000|2022-06-15 11:49:00|44.72|44.02|44.64|43.94|44.72|44.02|44.64|43.94|26
1655293750000|2022-06-15 11:49:10|44.67|43.97|44.58|43.88|44.68|43.98|44.58|43.88|25
1655293760000|2022-06-15 11:49:20|44.62|43.92|44.53|43.83|44.62|43.92|44.52|43.82|22
1655293770000|2022-06-15 11:49:30|44.52|43.82|44.48|43.78|44.56|43.86|44.48|43.78|24
1655293780000|2022-06-15 11:49:40|44.51|43.81|44.52|43.82|44.53|43.83|44.48|43.78|18
1655293790000|2022-06-15 11:49:50|44.51|43.81|44.54|43.84|44.54|43.84|44.48|43.78|25
1655293800000|2022-06-15 11:50:00|44.5|43.8|44.55|43.85|44.55|43.85|44.48|43.78|26
1655293810000|2022-06-15 11:50:10|44.5|43.8|44.5|43.8|44.54|43.84|44.47|43.77|21
1655293820000|2022-06-15 11:50:20|44.47|43.77|44.46|43.76|44.51|43.81|44.42|43.72|24
1655293830000|2022-06-15 11:50:30|44.42|43.72|44.44|43.74|44.47|43.77|44.41|43.71|22
1655293840000|2022-06-15 11:50:40|44.47|43.77|44.44|43.74|44.47|43.77|44.41|43.71|22
1655293850000|2022-06-15 11:50:50|44.45|43.75|44.44|43.74|44.46|43.76|44.41|43.71|17
1655293860000|2022-06-15 11:51:00|44.41|43.71|44.47|43.77|44.53|43.83|44.4|43.7|24
1655293870000|2022-06-15 11:51:10|44.49|43.79|44.54|43.84|44.54|43.84|44.47|43.77|27
1655293880000|2022-06-15 11:51:20|44.52|43.82|44.58|43.88|44.6|43.9|44.51|43.81|31
1655293890000|2022-06-15 11:51:30|44.6|43.9|44.59|43.89|44.6|43.9|44.53|43.83|27
1655293900000|2022-06-15 11:51:40|44.61|43.91|44.71|44.01|44.71|44.01|44.59|43.89|28
1655293910000|2022-06-15 11:51:50|44.68|43.98|44.69|43.99|44.72|44.02|44.66|43.96|18
1655293920000|2022-06-15 11:52:00|44.68|43.98|44.74|44.04|44.74|44.04|44.67|43.97|23
1655293930000|2022-06-15 11:52:10|44.73|44.03|44.71|44.01|44.74|44.04|44.69|43.99|20
1655293940000|2022-06-15 11:52:20|44.73|44.03|44.72|44.02|44.73|44.03|44.69|43.99|11
1655293950000|2022-06-15 11:52:30|44.71|44.01|44.72|44.02|44.74|44.04|44.68|43.98|17
1655293960000|2022-06-15 11:52:40|44.71|44.01|44.65|43.95|44.73|44.03|44.65|43.95|23
1655293970000|2022-06-15 11:52:50|44.67|43.97|44.62|43.92|44.67|43.97|44.59|43.89|23
1655293980000|2022-06-15 11:53:00|44.6|43.9|44.63|43.93|44.63|43.93|44.55|43.85|27
1655293990000|2022-06-15 11:53:10|44.58|43.88|44.64|43.94|44.66|43.96|44.58|43.88|17
1655294000000|2022-06-15 11:53:20|44.66|43.96|44.66|43.96|44.69|43.99|44.64|43.94|21
1655294010000|2022-06-15 11:53:30|44.69|43.99|44.67|43.97|44.72|44.02|44.66|43.96|19
1655294020000|2022-06-15 11:53:40|44.71|44.01|44.68|43.98|44.71|44.01|44.66|43.96|18
1655294030000|2022-06-15 11:53:50|44.67|43.97|44.65|43.95|44.68|43.98|44.61|43.91|21
1655294040000|2022-06-15 11:54:00|44.63|43.93|44.66|43.96|44.69|43.99|44.63|43.93|19
1655294050000|2022-06-15 11:54:10|44.69|43.99|44.65|43.95|44.7|44|44.65|43.95|15
1655294060000|2022-06-15 11:54:20|44.69|43.99|44.67|43.97|44.71|44.01|44.63|43.93|17
1655294070000|2022-06-15 11:54:30|44.68|43.98|44.67|43.97|44.68|43.98|44.62|43.92|26
1655294080000|2022-06-15 11:54:40|44.66|43.96|44.6|43.9|44.68|43.98|44.58|43.88|18
1655294090000|2022-06-15 11:54:50|44.61|43.91|44.61|43.91|44.67|43.97|44.59|43.89|25
1655294100000|2022-06-15 11:55:00|44.62|43.92|44.61|43.91|44.62|43.92|44.59|43.89|21
1655294110000|2022-06-15 11:55:10|44.6|43.9|44.65|43.95|44.66|43.96|44.59|43.89|30
1655294120000|2022-06-15 11:55:20|44.64|43.94|44.64|43.94|44.65|43.95|44.6|43.9|23
1655294130000|2022-06-15 11:55:30|44.63|43.93|44.64|43.94|44.65|43.95|44.62|43.92|20
1655294140000|2022-06-15 11:55:40|44.62|43.92|44.56|43.86|44.63|43.93|44.54|43.84|22
1655294150000|2022-06-15 11:55:50|44.55|43.85|44.53|43.83|44.56|43.86|44.5|43.8|21
1655294160000|2022-06-15 11:56:00|44.51|43.81|44.51|43.81|44.54|43.84|44.48|43.78|23
1655294170000|2022-06-15 11:56:10|44.5|43.8|44.56|43.86|44.56|43.86|44.5|43.8|20
1655294180000|2022-06-15 11:56:20|44.55|43.85|44.57|43.87|44.58|43.88|44.51|43.81|19
1655294190000|2022-06-15 11:56:30|44.56|43.86|44.66|43.96|44.67|43.97|44.56|43.86|22
1655294200000|2022-06-15 11:56:40|44.64|43.94|44.63|43.93|44.67|43.97|44.63|43.93|22
1655294210000|2022-06-15 11:56:50|44.66|43.96|44.66|43.96|44.67|43.97|44.63|43.93|23
1655294220000|2022-06-15 11:57:00|44.68|43.98|44.66|43.96|44.68|43.98|44.63|43.93|17
1655294230000|2022-06-15 11:57:10|44.64|43.94|44.69|43.99|44.69|43.99|44.63|43.93|22
1655294240000|2022-06-15 11:57:20|44.68|43.98|44.6|43.9|44.68|43.98|44.57|43.87|24
1655294250000|2022-06-15 11:57:30|44.58|43.88|44.56|43.86|44.61|43.91|44.56|43.86|16
1655294260000|2022-06-15 11:57:40|44.58|43.88|44.61|43.91|44.64|43.94|44.57|43.87|23
1655294270000|2022-06-15 11:57:50|44.6|43.9|44.57|43.87|44.62|43.92|44.51|43.81|23
1655294280000|2022-06-15 11:58:00|44.54|43.84|44.54|43.84|44.57|43.87|44.5|43.8|27
1655294290000|2022-06-15 11:58:10|44.55|43.85|44.53|43.83|44.55|43.85|44.47|43.77|24
1655294300000|2022-06-15 11:58:20|44.54|43.84|44.52|43.82|44.56|43.86|44.52|43.82|17
1655294310000|2022-06-15 11:58:30|44.53|43.83|44.54|43.84|44.56|43.86|44.52|43.82|11
1655294320000|2022-06-15 11:58:40|44.53|43.83|44.56|43.86|44.56|43.86|44.53|43.83|7
1655294330000|2022-06-15 11:58:50|44.54|43.84|44.59|43.89|44.6|43.9|44.54|43.84|13
1655294340000|2022-06-15 11:59:00|44.58|43.88|44.66|43.96|44.66|43.96|44.58|43.88|19
1655294350000|2022-06-15 11:59:10|44.65|43.95|44.64|43.94|44.66|43.96|44.63|43.93|18
1655294360000|2022-06-15 11:59:20|44.68|43.98|44.69|43.99|44.7|44|44.63|43.93|22
1655294370000|2022-06-15 11:59:30|44.68|43.98|44.62|43.92|44.72|44.02|44.62|43.92|26
1655294380000|2022-06-15 11:59:40|44.65|43.95|44.61|43.91|44.69|43.99|44.6|43.9|25
1655294390000|2022-06-15 11:59:50|44.63|43.93|44.63|43.93|44.66|43.96|44.61|43.91|17
1655294400000|2022-06-15 12:00:00|44.64|43.94|44.53|43.83|44.64|43.94|44.52|43.82|27
1655294410000|2022-06-15 12:00:10|44.55|43.85|44.58|43.88|44.63|43.93|44.52|43.82|30
1655294420000|2022-06-15 12:00:20|44.59|43.89|44.54|43.84|44.6|43.9|44.52|43.82|25
1655294430000|2022-06-15 12:00:30|44.57|43.87|44.51|43.81|44.58|43.88|44.5|43.8|27
1655294440000|2022-06-15 12:00:40|44.53|43.83|44.5|43.8|44.56|43.86|44.5|43.8|27
1655294450000|2022-06-15 12:00:50|44.52|43.82|44.55|43.85|44.57|43.87|44.52|43.82|18
1655294460000|2022-06-15 12:01:00|44.58|43.88|44.55|43.85|44.65|43.95|44.55|43.85|25
1655294470000|2022-06-15 12:01:10|44.58|43.88|44.54|43.84|44.59|43.89|44.54|43.84|19
1655294480000|2022-06-15 12:01:20|44.58|43.88|44.56|43.86|44.59|43.89|44.52|43.82|18
1655294490000|2022-06-15 12:01:30|44.53|43.83|44.57|43.87|44.59|43.89|44.53|43.83|13
1655294500000|2022-06-15 12:01:40|44.59|43.89|44.56|43.86|44.59|43.89|44.52|43.82|18
1655294510000|2022-06-15 12:01:50|44.57|43.87|44.48|43.78|44.59|43.89|44.48|43.78|25
1655294520000|2022-06-15 12:02:00|44.5|43.8|44.53|43.83|44.55|43.85|44.48|43.78|28
1655294530000|2022-06-15 12:02:10|44.51|43.81|44.49|43.79|44.54|43.84|44.49|43.79|21
1655294540000|2022-06-15 12:02:20|44.5|43.8|44.53|43.83|44.55|43.85|44.5|43.8|18
1655294550000|2022-06-15 12:02:30|44.54|43.84|44.53|43.83|44.57|43.87|44.52|43.82|20
1655294560000|2022-06-15 12:02:40|44.55|43.85|44.52|43.82|44.56|43.86|44.52|43.82|14
1655294570000|2022-06-15 12:02:50|44.54|43.84|44.53|43.83|44.55|43.85|44.51|43.81|12
1655294580000|2022-06-15 12:03:00|44.55|43.85|44.58|43.88|44.6|43.9|44.52|43.82|22
1655294590000|2022-06-15 12:03:10|44.59|43.89|44.66|43.96|44.68|43.98|44.57|43.87|28
1655294600000|2022-06-15 12:03:20|44.68|43.98|44.64|43.94|44.69|43.99|44.62|43.92|26
1655294610000|2022-06-15 12:03:30|44.65|43.95|44.63|43.93|44.69|43.99|44.62|43.92|19
1655294620000|2022-06-15 12:03:40|44.65|43.95|44.6|43.9|44.69|43.99|44.6|43.9|20
1655294630000|2022-06-15 12:03:50|44.61|43.91|44.57|43.87|44.62|43.92|44.54|43.84|24
1655294640000|2022-06-15 12:04:00|44.56|43.86|44.59|43.89|44.63|43.93|44.56|43.86|24
1655294650000|2022-06-15 12:04:10|44.63|43.93|44.56|43.86|44.63|43.93|44.56|43.86|21
1655294660000|2022-06-15 12:04:20|44.6|43.9|44.55|43.85|44.61|43.91|44.55|43.85|22
1655294670000|2022-06-15 12:04:30|44.59|43.89|44.48|43.78|44.61|43.91|44.48|43.78|27
1655294680000|2022-06-15 12:04:40|44.47|43.77|44.46|43.76|44.5|43.8|44.44|43.74|27
1655294690000|2022-06-15 12:04:50|44.47|43.77|44.43|43.73|44.47|43.77|44.42|43.72|22
1655294700000|2022-06-15 12:05:00|44.45|43.75|44.48|43.78|44.49|43.79|44.43|43.73|26
1655294710000|2022-06-15 12:05:10|44.5|43.8|44.46|43.76|44.5|43.8|44.46|43.76|20
1655294720000|2022-06-15 12:05:20|44.49|43.79|44.43|43.73|44.5|43.8|44.43|43.73|23
1655294730000|2022-06-15 12:05:30|44.47|43.77|44.35|43.65|44.48|43.78|44.35|43.65|25
1655294740000|2022-06-15 12:05:40|44.39|43.69|44.37|43.67|44.39|43.69|44.35|43.65|29
1655294750000|2022-06-15 12:05:50|44.39|43.69|44.37|43.67|44.4|43.7|44.36|43.66|11
1655294760000|2022-06-15 12:06:00|44.36|43.66|44.4|43.7|44.41|43.71|44.33|43.63|22
1655294770000|2022-06-15 12:06:10|44.39|43.69|44.34|43.64|44.42|43.72|44.34|43.64|21
1655294780000|2022-06-15 12:06:20|44.37|43.67|44.33|43.63|44.38|43.68|44.33|43.63|19
1655294790000|2022-06-15 12:06:30|44.32|43.62|44.35|43.65|44.37|43.67|44.32|43.62|17
1655294800000|2022-06-15 12:06:40|44.34|43.64|44.37|43.67|44.41|43.71|44.33|43.63|17
1655294810000|2022-06-15 12:06:50|44.39|43.69|44.35|43.65|44.42|43.72|44.33|43.63|23
1655294820000|2022-06-15 12:07:00|44.34|43.64|44.36|43.66|44.39|43.69|44.34|43.64|16
1655294830000|2022-06-15 12:07:10|44.39|43.69|44.34|43.64|44.39|43.69|44.34|43.64|12
1655294840000|2022-06-15 12:07:20|44.35|43.65|44.4|43.7|44.42|43.72|44.35|43.65|19
1655294850000|2022-06-15 12:07:30|44.39|43.69|44.45|43.75|44.46|43.76|44.36|43.66|19
1655294860000|2022-06-15 12:07:40|44.47|43.77|44.45|43.75|44.47|43.77|44.43|43.73|18
1655294870000|2022-06-15 12:07:50|44.47|43.77|44.47|43.77|44.52|43.82|44.42|43.72|26
1655294880000|2022-06-15 12:08:00|44.48|43.78|44.47|43.77|44.53|43.83|44.46|43.76|25
1655294890000|2022-06-15 12:08:10|44.45|43.75|44.45|43.75|44.47|43.77|44.44|43.74|16
1655294900000|2022-06-15 12:08:20|44.46|43.76|44.42|43.72|44.49|43.79|44.42|43.72|18
1655294910000|2022-06-15 12:08:30|44.45|43.75|44.44|43.74|44.46|43.76|44.41|43.71|20
1655294920000|2022-06-15 12:08:40|44.43|43.73|44.45|43.75|44.47|43.77|44.41|43.71|17
1655294930000|2022-06-15 12:08:50|44.48|43.78|44.43|43.73|44.49|43.79|44.42|43.72|16
1655294940000|2022-06-15 12:09:00|44.44|43.74|44.48|43.78|44.49|43.79|44.43|43.73|10
1655294950000|2022-06-15 12:09:10|44.49|43.79|44.49|43.79|44.53|43.83|44.48|43.78|20
1655294960000|2022-06-15 12:09:20|44.52|43.82|44.53|43.83|44.53|43.83|44.47|43.77|22
1655294970000|2022-06-15 12:09:30|44.54|43.84|44.51|43.81|44.54|43.84|44.51|43.81|12
1655294980000|2022-06-15 12:09:40|44.49|43.79|44.45|43.75|44.52|43.82|44.43|43.73|14
1655294990000|2022-06-15 12:09:50|44.44|43.74|44.46|43.76|44.48|43.78|44.44|43.74|22
1655295000000|2022-06-15 12:10:00|44.45|43.75|44.49|43.79|44.5|43.8|44.44|43.74|21
1655295010000|2022-06-15 12:10:10|44.48|43.78|44.55|43.85|44.55|43.85|44.48|43.78|15
1655295020000|2022-06-15 12:10:20|44.56|43.86|44.56|43.86|44.57|43.87|44.53|43.83|12
1655295030000|2022-06-15 12:10:30|44.55|43.85|44.63|43.93|44.66|43.96|44.54|43.84|22
1655295040000|2022-06-15 12:10:40|44.65|43.95|44.6|43.9|44.65|43.95|44.59|43.89|23
1655295050000|2022-06-15 12:10:50|44.61|43.91|44.64|43.94|44.64|43.94|44.6|43.9|20
1655295060000|2022-06-15 12:11:00|44.62|43.92|44.59|43.89|44.63|43.93|44.59|43.89|18
1655295070000|2022-06-15 12:11:10|44.61|43.91|44.62|43.92|44.63|43.93|44.59|43.89|15
1655295080000|2022-06-15 12:11:20|44.63|43.93|44.61|43.91|44.63|43.93|44.59|43.89|17
1655295090000|2022-06-15 12:11:30|44.6|43.9|44.61|43.91|44.67|43.97|44.6|43.9|16
1655295100000|2022-06-15 12:11:40|44.62|43.92|44.61|43.91|44.64|43.94|44.61|43.91|11
1655295110000|2022-06-15 12:11:50|44.62|43.92|44.61|43.91|44.63|43.93|44.6|43.9|15
1655295120000|2022-06-15 12:12:00|44.6|43.9|44.62|43.92|44.66|43.96|44.6|43.9|21
1655295130000|2022-06-15 12:12:10|44.64|43.94|44.55|43.85|44.64|43.94|44.55|43.85|20
1655295140000|2022-06-15 12:12:20|44.54|43.84|44.53|43.83|44.58|43.88|44.52|43.82|20
1655295150000|2022-06-15 12:12:30|44.54|43.84|44.56|43.86|44.58|43.88|44.53|43.83|21
1655295160000|2022-06-15 12:12:40|44.57|43.87|44.57|43.87|44.59|43.89|44.56|43.86|14
1655295170000|2022-06-15 12:12:50|44.59|43.89|44.57|43.87|44.6|43.9|44.55|43.85|21
1655295180000|2022-06-15 12:13:00|44.59|43.89|44.55|43.85|44.6|43.9|44.53|43.83|17
1655295190000|2022-06-15 12:13:10|44.56|43.86|44.64|43.94|44.64|43.94|44.55|43.85|17
1655295200000|2022-06-15 12:13:20|44.65|43.95|44.67|43.97|44.68|43.98|44.64|43.94|21
1655295210000|2022-06-15 12:13:30|44.68|43.98|44.74|44.04|44.77|44.07|44.68|43.98|23
1655295220000|2022-06-15 12:13:40|44.73|44.03|44.87|44.17|44.88|44.18|44.73|44.03|25
1655295230000|2022-06-15 12:13:50|44.88|44.18|44.86|44.16|44.9|44.2|44.83|44.13|24
1655295240000|2022-06-15 12:14:00|44.83|44.13|44.89|44.19|44.9|44.2|44.83|44.13|25
1655295250000|2022-06-15 12:14:10|44.91|44.21|45.04|44.34|45.05|44.35|44.91|44.21|24
1655295260000|2022-06-15 12:14:20|45.06|44.36|45.05|44.35|45.11|44.41|45.01|44.31|23
1655295270000|2022-06-15 12:14:30|45.07|44.37|45.07|44.37|45.07|44.37|45|44.3|25
1655295280000|2022-06-15 12:14:40|45.06|44.36|45.06|44.36|45.1|44.4|45.03|44.33|30
1655295290000|2022-06-15 12:14:50|45.05|44.35|44.99|44.29|45.05|44.35|44.97|44.27|29
1655295300000|2022-06-15 12:15:00|45|44.3|45.03|44.33|45.06|44.36|45|44.3|27
1655295310000|2022-06-15 12:15:10|45.02|44.32|45.04|44.34|45.08|44.38|44.99|44.29|21
1655295320000|2022-06-15 12:15:20|45.08|44.38|45.07|44.37|45.09|44.39|45.03|44.33|23
1655295330000|2022-06-15 12:15:30|45.09|44.39|45.27|44.57|45.27|44.57|45.07|44.37|24
1655295340000|2022-06-15 12:15:40|45.29|44.59|45.33|44.63|45.39|44.69|45.29|44.59|33
1655295350000|2022-06-15 12:15:50|45.34|44.64|45.6|44.9|45.6|44.9|45.34|44.64|29
1655295360000|2022-06-15 12:16:00|45.62|44.92|45.5|44.8|45.62|44.92|45.5|44.8|25
1655295370000|2022-06-15 12:16:10|45.49|44.79|45.44|44.74|45.56|44.86|45.42|44.72|24
1655295380000|2022-06-15 12:16:20|45.47|44.77|45.4|44.7|45.47|44.77|45.4|44.7|28
1655295390000|2022-06-15 12:16:30|45.39|44.69|45.35|44.65|45.41|44.71|45.34|44.64|27
1655295400000|2022-06-15 12:16:40|45.37|44.67|45.33|44.63|45.38|44.68|45.32|44.62|27
1655295410000|2022-06-15 12:16:50|45.35|44.65|45.33|44.63|45.41|44.71|45.33|44.63|30
1655295420000|2022-06-15 12:17:00|45.35|44.65|45.18|44.48|45.35|44.65|45.18|44.48|28
1655295430000|2022-06-15 12:17:10|45.16|44.46|45.07|44.37|45.16|44.46|45.04|44.34|28
1655295440000|2022-06-15 12:17:20|45.05|44.35|45|44.3|45.08|44.38|44.97|44.27|29
1655295450000|2022-06-15 12:17:30|45.01|44.31|45.05|44.35|45.06|44.36|44.96|44.26|31
1655295460000|2022-06-15 12:17:40|45.06|44.36|44.98|44.28|45.07|44.37|44.94|44.24|26
1655295470000|2022-06-15 12:17:50|44.99|44.29|44.9|44.2|45|44.3|44.86|44.16|25
1655295480000|2022-06-15 12:18:00|44.91|44.21|44.86|44.16|44.92|44.22|44.86|44.16|30
1655295490000|2022-06-15 12:18:10|44.9|44.2|44.87|44.17|44.9|44.2|44.81|44.11|30
1655295500000|2022-06-15 12:18:20|44.89|44.19|44.78|44.08|44.89|44.19|44.77|44.07|30
1655295510000|2022-06-15 12:18:30|44.8|44.1|44.81|44.11|44.85|44.15|44.77|44.07|23
1655295520000|2022-06-15 12:18:40|44.83|44.13|44.77|44.07|44.86|44.16|44.77|44.07|26
1655295530000|2022-06-15 12:18:50|44.79|44.09|44.73|44.03|44.79|44.09|44.72|44.02|27
1655295540000|2022-06-15 12:19:00|44.74|44.04|44.78|44.08|44.82|44.12|44.71|44.01|23
1655295550000|2022-06-15 12:19:10|44.81|44.11|44.73|44.03|44.81|44.11|44.73|44.03|22
1655295560000|2022-06-15 12:19:20|44.74|44.04|44.64|43.94|44.75|44.05|44.64|43.94|28
1655295570000|2022-06-15 12:19:30|44.66|43.96|44.68|43.98|44.71|44.01|44.63|43.93|25
1655295580000|2022-06-15 12:19:40|44.7|44|44.7|44|44.75|44.05|44.68|43.98|22
1655295590000|2022-06-15 12:19:50|44.67|43.97|44.68|43.98|44.71|44.01|44.66|43.96|21
1655295600000|2022-06-15 12:20:00|44.67|43.97|44.7|44|44.71|44.01|44.66|43.96|18
1655295610000|2022-06-15 12:20:10|44.71|44.01|44.7|44|44.72|44.02|44.67|43.97|22
1655295620000|2022-06-15 12:20:20|44.71|44.01|44.64|43.94|44.71|44.01|44.64|43.94|24
1655295630000|2022-06-15 12:20:30|44.68|43.98|44.66|43.96|44.7|44|44.64|43.94|22
1655295640000|2022-06-15 12:20:40|44.67|43.97|44.66|43.96|44.7|44|44.65|43.95|23
1655295650000|2022-06-15 12:20:50|44.68|43.98|44.63|43.93|44.69|43.99|44.63|43.93|19
1655295660000|2022-06-15 12:21:00|44.66|43.96|44.62|43.92|44.69|43.99|44.61|43.91|25
1655295670000|2022-06-15 12:21:10|44.63|43.93|44.7|44|44.7|44|44.62|43.92|23
1655295680000|2022-06-15 12:21:20|44.71|44.01|44.64|43.94|44.74|44.04|44.64|43.94|23
1655295690000|2022-06-15 12:21:30|44.66|43.96|44.63|43.93|44.67|43.97|44.61|43.91|18
1655295700000|2022-06-15 12:21:40|44.64|43.94|44.61|43.91|44.66|43.96|44.61|43.91|23
1655295710000|2022-06-15 12:21:50|44.64|43.94|44.55|43.85|44.65|43.95|44.55|43.85|28
1655295720000|2022-06-15 12:22:00|44.56|43.86|44.64|43.94|44.65|43.95|44.55|43.85|22
1655295730000|2022-06-15 12:22:10|44.63|43.93|44.62|43.92|44.66|43.96|44.6|43.9|23
1655295740000|2022-06-15 12:22:20|44.66|43.96|44.61|43.91|44.66|43.96|44.61|43.91|24
1655295750000|2022-06-15 12:22:30|44.63|43.93|44.6|43.9|44.65|43.95|44.58|43.88|20
1655295760000|2022-06-15 12:22:40|44.62|43.92|44.6|43.9|44.66|43.96|44.58|43.88|20
1655295770000|2022-06-15 12:22:50|44.61|43.91|44.64|43.94|44.67|43.97|44.6|43.9|26
1655295780000|2022-06-15 12:23:00|44.63|43.93|44.59|43.89|44.64|43.94|44.59|43.89|20
1655295790000|2022-06-15 12:23:10|44.6|43.9|44.58|43.88|44.63|43.93|44.57|43.87|28
1655295800000|2022-06-15 12:23:20|44.6|43.9|44.62|43.92|44.66|43.96|44.58|43.88|24
1655295810000|2022-06-15 12:23:30|44.66|43.96|44.61|43.91|44.66|43.96|44.6|43.9|23
1655295820000|2022-06-15 12:23:40|44.6|43.9|44.62|43.92|44.66|43.96|44.6|43.9|24
1655295830000|2022-06-15 12:23:50|44.61|43.91|44.6|43.9|44.65|43.95|44.6|43.9|16
1655295840000|2022-06-15 12:24:00|44.64|43.94|44.62|43.92|44.65|43.95|44.6|43.9|11
1655295850000|2022-06-15 12:24:10|44.63|43.93|44.62|43.92|44.64|43.94|44.6|43.9|14
1655295860000|2022-06-15 12:24:20|44.61|43.91|44.61|43.91|44.64|43.94|44.58|43.88|20
1655295870000|2022-06-15 12:24:30|44.6|43.9|44.71|44.01|44.72|44.02|44.6|43.9|21
1655295880000|2022-06-15 12:24:40|44.72|44.02|44.66|43.96|44.73|44.03|44.65|43.95|20
1655295890000|2022-06-15 12:24:50|44.67|43.97|44.63|43.93|44.69|43.99|44.63|43.93|20
1655295900000|2022-06-15 12:25:00|44.62|43.92|44.67|43.97|44.68|43.98|44.62|43.92|20
1655295910000|2022-06-15 12:25:10|44.68|43.98|44.72|44.02|44.72|44.02|44.66|43.96|22
1655295920000|2022-06-15 12:25:20|44.71|44.01|44.69|43.99|44.72|44.02|44.69|43.99|15
1655295930000|2022-06-15 12:25:30|44.74|44.04|44.67|43.97|44.74|44.04|44.67|43.97|22
1655295940000|2022-06-15 12:25:40|44.68|43.98|44.7|44|44.73|44.03|44.67|43.97|17
1655295950000|2022-06-15 12:25:50|44.71|44.01|44.74|44.04|44.76|44.06|44.7|44|19
1655295960000|2022-06-15 12:26:00|44.75|44.05|44.73|44.03|44.75|44.05|44.71|44.01|15
1655295970000|2022-06-15 12:26:10|44.75|44.05|44.7|44|44.75|44.05|44.68|43.98|17
1655295980000|2022-06-15 12:26:20|44.71|44.01|44.74|44.04|44.75|44.05|44.7|44|18
1655295990000|2022-06-15 12:26:30|44.76|44.06|44.71|44.01|44.76|44.06|44.69|43.99|18
1655296000000|2022-06-15 12:26:40|44.69|43.99|44.71|44.01|44.71|44.01|44.69|43.99|13
1655296010000|2022-06-15 12:26:50|44.73|44.03|44.74|44.04|44.76|44.06|44.71|44.01|18
1655296020000|2022-06-15 12:27:00|44.75|44.05|44.82|44.12|44.83|44.13|44.75|44.05|20
1655296030000|2022-06-15 12:27:10|44.81|44.11|44.75|44.05|44.85|44.15|44.74|44.04|24
1655296040000|2022-06-15 12:27:20|44.76|44.06|44.72|44.02|44.77|44.07|44.72|44.02|23
1655296050000|2022-06-15 12:27:30|44.74|44.04|44.73|44.03|44.76|44.06|44.71|44.01|23
1655296060000|2022-06-15 12:27:40|44.75|44.05|44.63|43.93|44.76|44.06|44.62|43.92|26
1655296070000|2022-06-15 12:27:50|44.61|43.91|44.6|43.9|44.64|43.94|44.6|43.9|13
1655296080000|2022-06-15 12:28:00|44.61|43.91|44.63|43.93|44.63|43.93|44.61|43.91|7
1655296090000|2022-06-15 12:28:10|44.62|43.92|44.67|43.97|44.68|43.98|44.62|43.92|8
1655296100000|2022-06-15 12:28:20|44.68|43.98|44.7|44|44.71|44.01|44.67|43.97|9
1655296110000|2022-06-15 12:28:30|44.72|44.02|44.67|43.97|44.73|44.03|44.67|43.97|17
1655296120000|2022-06-15 12:28:40|44.66|43.96|44.67|43.97|44.68|43.98|44.65|43.95|10
1655296130000|2022-06-15 12:28:50|44.68|43.98|44.66|43.96|44.71|44.01|44.66|43.96|15
1655296140000|2022-06-15 12:29:00|44.65|43.95|44.65|43.95|44.65|43.95|44.62|43.92|15
1655296150000|2022-06-15 12:29:10|44.64|43.94|44.72|44.02|44.73|44.03|44.64|43.94|16
1655296160000|2022-06-15 12:29:20|44.73|44.03|44.74|44.04|44.74|44.04|44.72|44.02|10
1655296170000|2022-06-15 12:29:30|44.75|44.05|44.74|44.04|44.75|44.05|44.72|44.02|11
1655296180000|2022-06-15 12:29:40|44.73|44.03|44.71|44.01|44.74|44.04|44.71|44.01|12
1655296190000|2022-06-15 12:29:50|44.73|44.03|44.73|44.03|44.74|44.04|44.73|44.03|5
1655296200000|2022-06-15 12:30:00|44.74|44.04|44.74|44.04|44.75|44.05|44.73|44.03|7
1655296210000|2022-06-15 12:30:10|44.73|44.03|44.73|44.03|44.76|44.06|44.7|44|15
1655296220000|2022-06-15 12:30:20|44.74|44.04|44.75|44.05|44.79|44.09|44.73|44.03|25
1655296230000|2022-06-15 12:30:30|44.74|44.04|44.68|43.98|44.78|44.08|44.67|43.97|22
1655296240000|2022-06-15 12:30:40|44.67|43.97|44.59|43.89|44.7|44|44.59|43.89|23
1655296250000|2022-06-15 12:30:50|44.64|43.94|44.6|43.9|44.68|43.98|44.59|43.89|23
1655296260000|2022-06-15 12:31:00|44.62|43.92|44.65|43.95|44.71|44.01|44.62|43.92|25
1655296270000|2022-06-15 12:31:10|44.67|43.97|44.62|43.92|44.73|44.03|44.62|43.92|27
1655296280000|2022-06-15 12:31:20|44.66|43.96|44.7|44|44.7|44|44.62|43.92|19
1655296290000|2022-06-15 12:31:30|44.68|43.98|44.65|43.95|44.7|44|44.63|43.93|27
1655296300000|2022-06-15 12:31:40|44.66|43.96|44.67|43.97|44.71|44.01|44.65|43.95|25
1655296310000|2022-06-15 12:31:50|44.66|43.96|44.64|43.94|44.7|44|44.64|43.94|26
1655296320000|2022-06-15 12:32:00|44.63|43.93|44.63|43.93|44.7|44|44.63|43.93|24
1655296330000|2022-06-15 12:32:10|44.68|43.98|44.61|43.91|44.69|43.99|44.6|43.9|24
1655296340000|2022-06-15 12:32:20|44.67|43.97|44.64|43.94|44.67|43.97|44.61|43.91|21
1655296350000|2022-06-15 12:32:30|44.67|43.97|44.65|43.95|44.67|43.97|44.59|43.89|25
1655296360000|2022-06-15 12:32:40|44.66|43.96|44.66|43.96|44.67|43.97|44.61|43.91|24
1655296370000|2022-06-15 12:32:50|44.6|43.9|44.63|43.93|44.66|43.96|44.6|43.9|19
1655296380000|2022-06-15 12:33:00|44.62|43.92|44.61|43.91|44.66|43.96|44.57|43.87|26
1655296390000|2022-06-15 12:33:10|44.6|43.9|44.68|43.98|44.7|44|44.6|43.9|22
1655296400000|2022-06-15 12:33:20|44.7|44|44.68|43.98|44.72|44.02|44.67|43.97|20
1655296410000|2022-06-15 12:33:30|44.7|44|44.7|44|44.73|44.03|44.68|43.98|19
1655296420000|2022-06-15 12:33:40|44.72|44.02|44.7|44|44.74|44.04|44.69|43.99|17
1655296430000|2022-06-15 12:33:50|44.74|44.04|44.77|44.07|44.78|44.08|44.69|43.99|25
1655296440000|2022-06-15 12:34:00|44.76|44.06|44.8|44.1|44.85|44.15|44.72|44.02|24
1655296450000|2022-06-15 12:34:10|44.82|44.12|44.77|44.07|44.84|44.14|44.76|44.06|21
1655296460000|2022-06-15 12:34:20|44.76|44.06|44.8|44.1|44.81|44.11|44.75|44.05|23
1655296470000|2022-06-15 12:34:30|44.75|44.05|44.77|44.07|44.81|44.11|44.74|44.04|19
1655296480000|2022-06-15 12:34:40|44.78|44.08|44.82|44.12|44.84|44.14|44.78|44.08|16
1655296490000|2022-06-15 12:34:50|44.81|44.11|44.79|44.09|44.82|44.12|44.78|44.08|21
1655296500000|2022-06-15 12:35:00|44.83|44.13|44.78|44.08|44.85|44.15|44.76|44.06|24
1655296510000|2022-06-15 12:35:10|44.81|44.11|44.75|44.05|44.82|44.12|44.72|44.02|8
1655296520000|2022-06-15 12:35:20|44.76|44.06|44.69|43.99|44.76|44.06|44.69|43.99|21
1655296530000|2022-06-15 12:35:30|44.73|44.03|44.7|44|44.75|44.05|44.7|44|9
1655296540000|2022-06-15 12:35:40|44.75|44.05|44.7|44|44.76|44.06|44.69|43.99|16
1655296550000|2022-06-15 12:35:50|44.76|44.06|44.72|44.02|44.77|44.07|44.72|44.02|20
1655296560000|2022-06-15 12:36:00|44.74|44.04|44.73|44.03|44.76|44.06|44.69|43.99|24
1655296570000|2022-06-15 12:36:10|44.75|44.05|44.76|44.06|44.79|44.09|44.75|44.05|25
1655296580000|2022-06-15 12:36:20|44.77|44.07|44.81|44.11|44.81|44.11|44.75|44.05|13
1655296590000|2022-06-15 12:36:30|44.79|44.09|44.81|44.11|44.81|44.11|44.75|44.05|19
1655296600000|2022-06-15 12:36:40|44.79|44.09|44.79|44.09|44.81|44.11|44.76|44.06|18
1655296610000|2022-06-15 12:36:50|44.81|44.11|44.82|44.12|44.82|44.12|44.77|44.07|11
1655296620000|2022-06-15 12:37:00|44.79|44.09|44.83|44.13|44.84|44.14|44.77|44.07|14
1655296630000|2022-06-15 12:37:10|44.82|44.12|44.77|44.07|44.82|44.12|44.77|44.07|18
1655296640000|2022-06-15 12:37:20|44.78|44.08|44.78|44.08|44.8|44.1|44.77|44.07|9
1655296650000|2022-06-15 12:37:30|44.8|44.1|44.76|44.06|44.8|44.1|44.76|44.06|6
1655296660000|2022-06-15 12:37:40|44.75|44.05|44.77|44.07|44.79|44.09|44.75|44.05|18
1655296670000|2022-06-15 12:37:50|44.79|44.09|44.71|44.01|44.8|44.1|44.71|44.01|12
1655296680000|2022-06-15 12:38:00|44.74|44.04|44.71|44.01|44.75|44.05|44.7|44|16
1655296690000|2022-06-15 12:38:10|44.75|44.05|44.71|44.01|44.77|44.07|44.7|44|18
1655296700000|2022-06-15 12:38:20|44.74|44.04|44.68|43.98|44.74|44.04|44.67|43.97|16
1655296710000|2022-06-15 12:38:30|44.66|43.96|44.59|43.89|44.67|43.97|44.58|43.88|23
1655296720000|2022-06-15 12:38:40|44.6|43.9|44.62|43.92|44.66|43.96|44.6|43.9|16
1655296730000|2022-06-15 12:38:50|44.66|43.96|44.6|43.9|44.66|43.96|44.6|43.9|24
1655296740000|2022-06-15 12:39:00|44.63|43.93|44.64|43.94|44.66|43.96|44.6|43.9|18
1655296750000|2022-06-15 12:39:10|44.63|43.93|44.66|43.96|44.67|43.97|44.6|43.9|19
1655296760000|2022-06-15 12:39:20|44.64|43.94|44.61|43.91|44.65|43.95|44.57|43.87|22
1655296770000|2022-06-15 12:39:30|44.6|43.9|44.62|43.92|44.65|43.95|44.58|43.88|22
1655296780000|2022-06-15 12:39:40|44.61|43.91|44.62|43.92|44.63|43.93|44.61|43.91|10
1655296790000|2022-06-15 12:39:50|44.65|43.95|44.65|43.95|44.71|44.01|44.63|43.93|26
1655296800000|2022-06-15 12:40:00|44.68|43.98|44.71|44.01|44.71|44.01|44.66|43.96|22
1655296810000|2022-06-15 12:40:10|44.73|44.03|44.75|44.05|44.76|44.06|44.69|43.99|26
1655296820000|2022-06-15 12:40:20|44.78|44.08|44.75|44.05|44.79|44.09|44.74|44.04|19
1655296830000|2022-06-15 12:40:30|44.77|44.07|44.76|44.06|44.8|44.1|44.73|44.03|23
1655296840000|2022-06-15 12:40:40|44.78|44.08|44.86|44.16|44.86|44.16|44.77|44.07|26
1655296850000|2022-06-15 12:40:50|44.83|44.13|44.84|44.14|44.88|44.18|44.8|44.1|21
1655296860000|2022-06-15 12:41:00|44.81|44.11|44.85|44.15|44.88|44.18|44.8|44.1|19
1655296870000|2022-06-15 12:41:10|44.86|44.16|44.85|44.15|44.86|44.16|44.81|44.11|16
1655296880000|2022-06-15 12:41:20|44.81|44.11|44.83|44.13|44.87|44.17|44.8|44.1|16
1655296890000|2022-06-15 12:41:30|44.84|44.14|44.83|44.13|44.86|44.16|44.78|44.08|13
1655296900000|2022-06-15 12:41:40|44.81|44.11|44.79|44.09|44.84|44.14|44.78|44.08|9
1655296910000|2022-06-15 12:41:50|44.82|44.12|44.85|44.15|44.88|44.18|44.81|44.11|14
1655296920000|2022-06-15 12:42:00|44.87|44.17|44.85|44.15|44.9|44.2|44.84|44.14|11
1655296930000|2022-06-15 12:42:10|44.86|44.16|44.84|44.14|44.93|44.23|44.84|44.14|20
1655296940000|2022-06-15 12:42:20|44.91|44.21|44.85|44.15|44.92|44.22|44.82|44.12|18
1655296950000|2022-06-15 12:42:30|44.88|44.18|44.83|44.13|44.88|44.18|44.81|44.11|16
1655296960000|2022-06-15 12:42:40|44.84|44.14|44.84|44.14|44.87|44.17|44.81|44.11|23
1655296970000|2022-06-15 12:42:50|44.82|44.12|44.81|44.11|44.84|44.14|44.76|44.06|17
1655296980000|2022-06-15 12:43:00|44.79|44.09|44.77|44.07|44.82|44.12|44.73|44.03|23
1655296990000|2022-06-15 12:43:10|44.78|44.08|44.79|44.09|44.82|44.12|44.73|44.03|21
1655297000000|2022-06-15 12:43:20|44.77|44.07|44.76|44.06|44.8|44.1|44.75|44.05|20
1655297010000|2022-06-15 12:43:30|44.78|44.08|44.75|44.05|44.81|44.11|44.75|44.05|19
1655297020000|2022-06-15 12:43:40|44.76|44.06|44.72|44.02|44.76|44.06|44.69|43.99|21
1655297030000|2022-06-15 12:43:50|44.73|44.03|44.75|44.05|44.75|44.05|44.7|44|25
1655297040000|2022-06-15 12:44:00|44.73|44.03|44.76|44.06|44.78|44.08|44.72|44.02|16
1655297050000|2022-06-15 12:44:10|44.77|44.07|44.78|44.08|44.8|44.1|44.74|44.04|13
1655297060000|2022-06-15 12:44:20|44.75|44.05|44.77|44.07|44.8|44.1|44.74|44.04|15
1655297070000|2022-06-15 12:44:30|44.76|44.06|44.77|44.07|44.78|44.08|44.75|44.05|17
1655297080000|2022-06-15 12:44:40|44.78|44.08|44.75|44.05|44.78|44.08|44.74|44.04|5
1655297090000|2022-06-15 12:44:50|44.74|44.04|44.81|44.11|44.81|44.11|44.74|44.04|24
1655297100000|2022-06-15 12:45:00|44.8|44.1|44.81|44.11|44.85|44.15|44.78|44.08|23
1655297110000|2022-06-15 12:45:10|44.8|44.1|44.77|44.07|44.83|44.13|44.77|44.07|11
1655297120000|2022-06-15 12:45:20|44.76|44.06|44.81|44.11|44.82|44.12|44.76|44.06|19
1655297130000|2022-06-15 12:45:30|44.8|44.1|44.87|44.17|44.89|44.19|44.8|44.1|12
1655297140000|2022-06-15 12:45:40|44.88|44.18|44.87|44.17|44.9|44.2|44.85|44.15|21
1655297150000|2022-06-15 12:45:50|44.85|44.15|44.84|44.14|44.91|44.21|44.83|44.13|19
1655297160000|2022-06-15 12:46:00|44.88|44.18|44.86|44.16|44.9|44.2|44.84|44.14|21
1655297170000|2022-06-15 12:46:10|44.85|44.15|44.81|44.11|44.89|44.19|44.81|44.11|22
1655297180000|2022-06-15 12:46:20|44.85|44.15|44.85|44.15|44.89|44.19|44.84|44.14|15
1655297190000|2022-06-15 12:46:30|44.82|44.12|44.81|44.11|44.87|44.17|44.81|44.11|18
1655297200000|2022-06-15 12:46:40|44.79|44.09|44.84|44.14|44.85|44.15|44.79|44.09|15
1655297210000|2022-06-15 12:46:50|44.82|44.12|44.84|44.14|44.87|44.17|44.81|44.11|10
1655297220000|2022-06-15 12:47:00|44.88|44.18|44.98|44.28|44.99|44.29|44.87|44.17|21
1655297230000|2022-06-15 12:47:10|44.95|44.25|44.98|44.28|45.02|44.32|44.95|44.25|24
1655297240000|2022-06-15 12:47:20|44.99|44.29|45.05|44.35|45.08|44.38|44.97|44.27|24
1655297250000|2022-06-15 12:47:30|45.06|44.36|45.08|44.38|45.12|44.42|45.06|44.36|16
1655297260000|2022-06-15 12:47:40|45.09|44.39|45.16|44.46|45.16|44.46|45.08|44.38|19
1655297270000|2022-06-15 12:47:50|45.15|44.45|45.09|44.39|45.18|44.48|45.09|44.39|26
1655297280000|2022-06-15 12:48:00|45.11|44.41|45.15|44.45|45.17|44.47|45.09|44.39|30
1655297290000|2022-06-15 12:48:10|45.16|44.46|45.17|44.47|45.19|44.49|45.11|44.41|23
1655297300000|2022-06-15 12:48:20|45.14|44.44|45.17|44.47|45.2|44.5|45.12|44.42|27
1655297310000|2022-06-15 12:48:30|45.18|44.48|45.12|44.42|45.18|44.48|45.12|44.42|16
1655297320000|2022-06-15 12:48:40|45.11|44.41|45.05|44.35|45.13|44.43|45.05|44.35|18
1655297330000|2022-06-15 12:48:50|45.04|44.34|45|44.3|45.05|44.35|45|44.3|12
1655297340000|2022-06-15 12:49:00|44.99|44.29|44.91|44.21|44.99|44.29|44.86|44.16|22
1655297350000|2022-06-15 12:49:10|44.9|44.2|44.89|44.19|44.91|44.21|44.85|44.15|18
1655297360000|2022-06-15 12:49:20|44.88|44.18|44.94|44.24|44.95|44.25|44.85|44.15|24
1655297370000|2022-06-15 12:49:30|44.95|44.25|44.92|44.22|44.97|44.27|44.89|44.19|23
1655297380000|2022-06-15 12:49:40|44.9|44.2|44.95|44.25|44.97|44.27|44.9|44.2|17
1655297390000|2022-06-15 12:49:50|44.96|44.26|44.96|44.26|44.97|44.27|44.9|44.2|18
1655297400000|2022-06-15 12:50:00|44.94|44.24|44.95|44.25|44.99|44.29|44.9|44.2|26
1655297410000|2022-06-15 12:50:10|44.94|44.24|45.02|44.32|45.03|44.33|44.94|44.24|19
1655297420000|2022-06-15 12:50:20|45.06|44.36|45|44.3|45.06|44.36|45|44.3|15
1655297430000|2022-06-15 12:50:30|45.03|44.33|45.01|44.31|45.03|44.33|44.98|44.28|16
1655297440000|2022-06-15 12:50:40|45.05|44.35|44.99|44.29|45.05|44.35|44.97|44.27|24
1655297450000|2022-06-15 12:50:50|45.01|44.31|45.02|44.32|45.07|44.37|45.01|44.31|15
1655297460000|2022-06-15 12:51:00|45.05|44.35|45.03|44.33|45.08|44.38|45.02|44.32|23
1655297470000|2022-06-15 12:51:10|45.05|44.35|45|44.3|45.05|44.35|44.98|44.28|16
1655297480000|2022-06-15 12:51:20|44.99|44.29|44.97|44.27|45.01|44.31|44.97|44.27|15
1655297490000|2022-06-15 12:51:30|44.99|44.29|44.93|44.23|44.99|44.29|44.93|44.23|21
1655297500000|2022-06-15 12:51:40|44.95|44.25|44.94|44.24|44.97|44.27|44.93|44.23|14
1655297510000|2022-06-15 12:51:50|44.97|44.27|44.98|44.28|45|44.3|44.94|44.24|15
1655297520000|2022-06-15 12:52:00|44.96|44.26|44.97|44.27|45|44.3|44.94|44.24|19
1655297530000|2022-06-15 12:52:10|44.96|44.26|44.87|44.17|44.96|44.26|44.87|44.17|19
1655297540000|2022-06-15 12:52:20|44.92|44.22|44.89|44.19|44.92|44.22|44.88|44.18|15
1655297550000|2022-06-15 12:52:30|44.9|44.2|44.89|44.19|44.91|44.21|44.87|44.17|16
1655297560000|2022-06-15 12:52:40|44.87|44.17|44.9|44.2|44.92|44.22|44.87|44.17|14
1655297570000|2022-06-15 12:52:50|44.92|44.22|44.91|44.21|44.95|44.25|44.9|44.2|17
1655297580000|2022-06-15 12:53:00|44.92|44.22|44.88|44.18|44.93|44.23|44.87|44.17|20
1655297590000|2022-06-15 12:53:10|44.9|44.2|44.9|44.2|44.91|44.21|44.85|44.15|20
1655297600000|2022-06-15 12:53:20|44.88|44.18|44.91|44.21|44.93|44.23|44.88|44.18|10
1655297610000|2022-06-15 12:53:30|44.93|44.23|44.89|44.19|44.93|44.23|44.89|44.19|7
1655297620000|2022-06-15 12:53:40|44.9|44.2|44.91|44.21|44.93|44.23|44.9|44.2|9
1655297630000|2022-06-15 12:53:50|44.9|44.2|44.94|44.24|44.94|44.24|44.9|44.2|14
1655297640000|2022-06-15 12:54:00|44.93|44.23|44.97|44.27|44.99|44.29|44.93|44.23|16
1655297650000|2022-06-15 12:54:10|44.95|44.25|44.97|44.27|44.99|44.29|44.95|44.25|13
1655297660000|2022-06-15 12:54:20|44.96|44.26|44.92|44.22|44.97|44.27|44.9|44.2|16
1655297670000|2022-06-15 12:54:30|44.91|44.21|44.92|44.22|44.93|44.23|44.88|44.18|16
1655297680000|2022-06-15 12:54:40|44.9|44.2|44.88|44.18|44.95|44.25|44.88|44.18|13
1655297690000|2022-06-15 12:54:50|44.89|44.19|44.88|44.18|44.93|44.23|44.88|44.18|16
1655297700000|2022-06-15 12:55:00|44.9|44.2|44.87|44.17|44.93|44.23|44.86|44.16|20
1655297710000|2022-06-15 12:55:10|44.84|44.14|44.87|44.17|44.89|44.19|44.84|44.14|18
1655297720000|2022-06-15 12:55:20|44.88|44.18|44.86|44.16|44.9|44.2|44.86|44.16|10
1655297730000|2022-06-15 12:55:30|44.89|44.19|44.87|44.17|44.92|44.22|44.85|44.15|13
1655297740000|2022-06-15 12:55:40|44.88|44.18|44.77|44.07|44.88|44.18|44.73|44.03|24
1655297750000|2022-06-15 12:55:50|44.76|44.06|44.77|44.07|44.77|44.07|44.72|44.02|26
1655297760000|2022-06-15 12:56:00|44.78|44.08|44.79|44.09|44.8|44.1|44.75|44.05|16
1655297770000|2022-06-15 12:56:10|44.78|44.08|44.75|44.05|44.78|44.08|44.73|44.03|23
1655297780000|2022-06-15 12:56:20|44.76|44.06|44.77|44.07|44.78|44.08|44.72|44.02|22
1655297790000|2022-06-15 12:56:30|44.78|44.08|44.74|44.04|44.78|44.08|44.73|44.03|11
1655297800000|2022-06-15 12:56:40|44.73|44.03|44.76|44.06|44.77|44.07|44.73|44.03|14
1655297810000|2022-06-15 12:56:50|44.79|44.09|44.77|44.07|44.8|44.1|44.73|44.03|23
1655297820000|2022-06-15 12:57:00|44.74|44.04|44.78|44.08|44.78|44.08|44.73|44.03|19
1655297830000|2022-06-15 12:57:10|44.77|44.07|44.76|44.06|44.79|44.09|44.76|44.06|4
1655297840000|2022-06-15 12:57:20|44.78|44.08|44.76|44.06|44.81|44.11|44.73|44.03|21
1655297850000|2022-06-15 12:57:30|44.71|44.01|44.68|43.98|44.78|44.08|44.68|43.98|26
1655297860000|2022-06-15 12:57:40|44.71|44.01|44.71|44.01|44.74|44.04|44.69|43.99|20
1655297870000|2022-06-15 12:57:50|44.73|44.03|44.74|44.04|44.74|44.04|44.73|44.03|4
1655297880000|2022-06-15 12:58:00|44.75|44.05|44.74|44.04|44.76|44.06|44.71|44.01|11
1655297890000|2022-06-15 12:58:10|44.73|44.03|44.73|44.03|44.75|44.05|44.73|44.03|5
1655297900000|2022-06-15 12:58:20|44.74|44.04|44.68|43.98|44.77|44.07|44.68|43.98|20
1655297910000|2022-06-15 12:58:30|44.69|43.99|44.69|43.99|44.72|44.02|44.68|43.98|13
1655297920000|2022-06-15 12:58:40|44.68|43.98|44.67|43.97|44.7|44|44.67|43.97|9
1655297930000|2022-06-15 12:58:50|44.69|43.99|44.7|44|44.71|44.01|44.68|43.98|12
1655297940000|2022-06-15 12:59:00|44.72|44.02|44.69|43.99|44.73|44.03|44.69|43.99|18
1655297950000|2022-06-15 12:59:10|44.71|44.01|44.7|44|44.71|44.01|44.68|43.98|11
1655297960000|2022-06-15 12:59:20|44.71|44.01|44.71|44.01|44.71|44.01|44.68|43.98|10
1655297970000|2022-06-15 12:59:30|44.7|44|44.69|43.99|44.71|44.01|44.67|43.97|12
1655297980000|2022-06-15 12:59:40|44.67|43.97|44.72|44.02|44.74|44.04|44.67|43.97|14
1655297990000|2022-06-15 12:59:50|44.73|44.03|44.71|44.01|44.74|44.04|44.7|44|10
1655298000000|2022-06-15 13:00:00|44.7|44|44.69|43.99|44.74|44.04|44.69|43.99|18
1655298010000|2022-06-15 13:00:10|44.67|43.97|44.76|44.06|44.77|44.07|44.66|43.96|20
1655298020000|2022-06-15 13:00:20|44.73|44.03|44.72|44.02|44.78|44.08|44.72|44.02|11
1655298030000|2022-06-15 13:00:30|44.74|44.04|44.73|44.03|44.75|44.05|44.72|44.02|7
1655298040000|2022-06-15 13:00:40|44.72|44.02|44.76|44.06|44.76|44.06|44.72|44.02|9
1655298050000|2022-06-15 13:00:50|44.77|44.07|44.65|43.95|44.77|44.07|44.62|43.92|22
1655298060000|2022-06-15 13:01:00|44.64|43.94|44.58|43.88|44.64|43.94|44.58|43.88|21
1655298070000|2022-06-15 13:01:10|44.59|43.89|44.6|43.9|44.62|43.92|44.57|43.87|27
1655298080000|2022-06-15 13:01:20|44.61|43.91|44.59|43.89|44.63|43.93|44.57|43.87|16
1655298090000|2022-06-15 13:01:30|44.61|43.91|44.61|43.91|44.63|43.93|44.61|43.91|16
1655298100000|2022-06-15 13:01:40|44.62|43.92|44.6|43.9|44.64|43.94|44.6|43.9|13
1655298110000|2022-06-15 13:01:50|44.62|43.92|44.59|43.89|44.64|43.94|44.59|43.89|13
1655298120000|2022-06-15 13:02:00|44.58|43.88|44.64|43.94|44.64|43.94|44.58|43.88|17
1655298130000|2022-06-15 13:02:10|44.65|43.95|44.71|44.01|44.71|44.01|44.65|43.95|18
1655298140000|2022-06-15 13:02:20|44.7|44|44.68|43.98|44.71|44.01|44.65|43.95|12
1655298150000|2022-06-15 13:02:30|44.67|43.97|44.68|43.98|44.72|44.02|44.65|43.95|15
1655298160000|2022-06-15 13:02:40|44.69|43.99|44.69|43.99|44.7|44|44.67|43.97|5
1655298170000|2022-06-15 13:02:50|44.71|44.01|44.68|43.98|44.71|44.01|44.68|43.98|9
1655298180000|2022-06-15 13:03:00|44.7|44|44.71|44.01|44.72|44.02|44.68|43.98|7
1655298190000|2022-06-15 13:03:10|44.72|44.02|44.77|44.07|44.78|44.08|44.72|44.02|21
1655298200000|2022-06-15 13:03:20|44.78|44.08|44.71|44.01|44.78|44.08|44.71|44.01|14
1655298210000|2022-06-15 13:03:30|44.74|44.04|44.7|44|44.74|44.04|44.69|43.99|15
1655298220000|2022-06-15 13:03:40|44.69|43.99|44.65|43.95|44.71|44.01|44.64|43.94|18
1655298230000|2022-06-15 13:03:50|44.66|43.96|44.64|43.94|44.68|43.98|44.62|43.92|13
1655298240000|2022-06-15 13:04:00|44.65|43.95|44.67|43.97|44.69|43.99|44.62|43.92|19
1655298250000|2022-06-15 13:04:10|44.68|43.98|44.61|43.91|44.69|43.99|44.61|43.91|23
1655298260000|2022-06-15 13:04:20|44.63|43.93|44.65|43.95|44.66|43.96|44.6|43.9|14
1655298270000|2022-06-15 13:04:30|44.67|43.97|44.68|43.98|44.68|43.98|44.65|43.95|16
1655298280000|2022-06-15 13:04:40|44.67|43.97|44.67|43.97|44.67|43.97|44.66|43.96|3
1655298290000|2022-06-15 13:04:50|44.66|43.96|44.69|43.99|44.71|44.01|44.61|43.91|19
1655298300000|2022-06-15 13:05:00|44.68|43.98|44.63|43.93|44.69|43.99|44.63|43.93|19
1655298310000|2022-06-15 13:05:10|44.64|43.94|44.68|43.98|44.68|43.98|44.64|43.94|10
1655298320000|2022-06-15 13:05:20|44.65|43.95|44.54|43.84|44.65|43.95|44.53|43.83|9
1655298330000|2022-06-15 13:05:30|44.55|43.85|44.57|43.87|44.6|43.9|44.55|43.85|23
1655298340000|2022-06-15 13:05:40|44.56|43.86|44.56|43.86|44.57|43.87|44.55|43.85|7
1655298350000|2022-06-15 13:05:50|44.57|43.87|44.56|43.86|44.57|43.87|44.56|43.86|6
1655298360000|2022-06-15 13:06:00|44.57|43.87|44.58|43.88|44.59|43.89|44.56|43.86|17
1655298370000|2022-06-15 13:06:10|44.57|43.87|44.58|43.88|44.59|43.89|44.55|43.85|19
1655298380000|2022-06-15 13:06:20|44.59|43.89|44.63|43.93|44.64|43.94|44.58|43.88|9
1655298390000|2022-06-15 13:06:30|44.64|43.94|44.61|43.91|44.67|43.97|44.59|43.89|20
1655298400000|2022-06-15 13:06:40|44.62|43.92|44.63|43.93|44.64|43.94|44.6|43.9|5
1655298410000|2022-06-15 13:06:50|44.61|43.91|44.6|43.9|44.61|43.91|44.55|43.85|22
1655298420000|2022-06-15 13:07:00|44.61|43.91|44.61|43.91|44.63|43.93|44.6|43.9|18
1655298430000|2022-06-15 13:07:10|44.62|43.92|44.6|43.9|44.64|43.94|44.6|43.9|12
1655298440000|2022-06-15 13:07:20|44.64|43.94|44.63|43.93|44.64|43.94|44.61|43.91|7
1655298450000|2022-06-15 13:07:30|44.64|43.94|44.64|43.94|44.67|43.97|44.64|43.94|16
1655298460000|2022-06-15 13:07:40|44.67|43.97|44.66|43.96|44.67|43.97|44.61|43.91|20
1655298470000|2022-06-15 13:07:50|44.67|43.97|44.63|43.93|44.67|43.97|44.62|43.92|8
1655298480000|2022-06-15 13:08:00|44.62|43.92|44.63|43.93|44.67|43.97|44.61|43.91|15
1655298490000|2022-06-15 13:08:10|44.62|43.92|44.67|43.97|44.68|43.98|44.62|43.92|15
1655298500000|2022-06-15 13:08:20|44.68|43.98|44.66|43.96|44.68|43.98|44.64|43.94|10
1655298510000|2022-06-15 13:08:30|44.67|43.97|44.7|44|44.71|44.01|44.66|43.96|19
1655298520000|2022-06-15 13:08:40|44.69|43.99|44.72|44.02|44.72|44.02|44.68|43.98|10
1655298530000|2022-06-15 13:08:50|44.7|44|44.77|44.07|44.8|44.1|44.7|44|22
1655298540000|2022-06-15 13:09:00|44.75|44.05|44.83|44.13|44.83|44.13|44.75|44.05|22
1655298550000|2022-06-15 13:09:10|44.84|44.14|44.84|44.14|44.87|44.17|44.79|44.09|25
1655298560000|2022-06-15 13:09:20|44.85|44.15|44.81|44.11|44.88|44.18|44.76|44.06|21
1655298570000|2022-06-15 13:09:30|44.79|44.09|44.78|44.08|44.81|44.11|44.77|44.07|22
1655298580000|2022-06-15 13:09:40|44.77|44.07|44.76|44.06|44.8|44.1|44.73|44.03|14
1655298590000|2022-06-15 13:09:50|44.77|44.07|44.82|44.12|44.82|44.12|44.75|44.05|19
1655298600000|2022-06-15 13:10:00|44.85|44.15|44.86|44.16|44.87|44.17|44.75|44.05|24
1655298610000|2022-06-15 13:10:10|44.87|44.17|44.86|44.16|44.88|44.18|44.85|44.15|16
1655298620000|2022-06-15 13:10:20|44.85|44.15|44.8|44.1|44.86|44.16|44.79|44.09|19
1655298630000|2022-06-15 13:10:30|44.82|44.12|44.84|44.14|44.86|44.16|44.82|44.12|9
1655298640000|2022-06-15 13:10:40|44.85|44.15|44.92|44.22|44.93|44.23|44.81|44.11|29
1655298650000|2022-06-15 13:10:50|44.93|44.23|45.02|44.32|45.04|44.34|44.91|44.21|27
1655298660000|2022-06-15 13:11:00|45.01|44.31|45|44.3|45.05|44.35|45|44.3|27
1655298670000|2022-06-15 13:11:10|44.97|44.27|44.99|44.29|45.03|44.33|44.95|44.25|25
1655298680000|2022-06-15 13:11:20|44.95|44.25|44.91|44.21|44.98|44.28|44.88|44.18|24
1655298690000|2022-06-15 13:11:30|44.89|44.19|44.9|44.2|44.94|44.24|44.89|44.19|17
1655298700000|2022-06-15 13:11:40|44.88|44.18|44.95|44.25|44.97|44.27|44.88|44.18|18
1655298710000|2022-06-15 13:11:50|44.94|44.24|44.94|44.24|44.97|44.27|44.89|44.19|20
1655298720000|2022-06-15 13:12:00|44.95|44.25|44.94|44.24|44.96|44.26|44.88|44.18|26
1655298730000|2022-06-15 13:12:10|44.92|44.22|44.92|44.22|44.93|44.23|44.87|44.17|23
1655298740000|2022-06-15 13:12:20|44.9|44.2|44.95|44.25|44.97|44.27|44.9|44.2|19
1655298750000|2022-06-15 13:12:30|44.97|44.27|44.98|44.28|44.99|44.29|44.93|44.23|27
1655298760000|2022-06-15 13:12:40|44.99|44.29|44.9|44.2|45|44.3|44.86|44.16|28
1655298770000|2022-06-15 13:12:50|44.88|44.18|44.93|44.23|44.96|44.26|44.87|44.17|24
1655298780000|2022-06-15 13:13:00|44.92|44.22|44.94|44.24|44.96|44.26|44.89|44.19|20
1655298790000|2022-06-15 13:13:10|44.93|44.23|44.92|44.22|44.95|44.25|44.9|44.2|21
1655298800000|2022-06-15 13:13:20|44.91|44.21|44.93|44.23|44.95|44.25|44.89|44.19|10
1655298810000|2022-06-15 13:13:30|44.98|44.28|44.93|44.23|44.98|44.28|44.9|44.2|12
1655298820000|2022-06-15 13:13:40|44.92|44.22|44.92|44.22|44.93|44.23|44.89|44.19|10
1655298830000|2022-06-15 13:13:50|44.9|44.2|44.93|44.23|44.95|44.25|44.9|44.2|12
1655298840000|2022-06-15 13:14:00|44.95|44.25|44.99|44.29|44.99|44.29|44.92|44.22|12
1655298850000|2022-06-15 13:14:10|44.98|44.28|45.02|44.32|45.04|44.34|44.94|44.24|24
1655298860000|2022-06-15 13:14:20|45.03|44.33|44.99|44.29|45.04|44.34|44.96|44.26|24
1655298870000|2022-06-15 13:14:30|44.98|44.28|44.99|44.29|45.02|44.32|44.96|44.26|22
1655298880000|2022-06-15 13:14:40|44.98|44.28|44.97|44.27|45|44.3|44.95|44.25|11
1655298890000|2022-06-15 13:14:50|45|44.3|44.98|44.28|45|44.3|44.95|44.25|14
1655298900000|2022-06-15 13:15:00|44.97|44.27|44.92|44.22|44.99|44.29|44.91|44.21|23
1655298910000|2022-06-15 13:15:10|44.94|44.24|44.93|44.23|44.94|44.24|44.91|44.21|8
1655298920000|2022-06-15 13:15:20|44.95|44.25|44.96|44.26|44.98|44.28|44.92|44.22|24
1655298930000|2022-06-15 13:15:30|44.95|44.25|44.88|44.18|44.97|44.27|44.85|44.15|19
1655298940000|2022-06-15 13:15:40|44.9|44.2|44.86|44.16|44.93|44.23|44.84|44.14|18
1655298950000|2022-06-15 13:15:50|44.87|44.17|44.93|44.23|44.95|44.25|44.86|44.16|20
1655298960000|2022-06-15 13:16:00|44.94|44.24|44.92|44.22|44.95|44.25|44.86|44.16|16
1655298970000|2022-06-15 13:16:10|44.93|44.23|44.88|44.18|44.93|44.23|44.85|44.15|24
1655298980000|2022-06-15 13:16:20|44.89|44.19|44.9|44.2|44.9|44.2|44.85|44.15|18
1655298990000|2022-06-15 13:16:30|44.89|44.19|44.89|44.19|44.9|44.2|44.86|44.16|6
1655299000000|2022-06-15 13:16:40|44.9|44.2|44.93|44.23|44.95|44.25|44.89|44.19|13
1655299010000|2022-06-15 13:16:50|44.95|44.25|44.89|44.19|44.95|44.25|44.89|44.19|16
1655299020000|2022-06-15 13:17:00|44.93|44.23|44.91|44.21|44.93|44.23|44.9|44.2|3
1655299030000|2022-06-15 13:17:10|44.93|44.23|44.96|44.26|44.96|44.26|44.91|44.21|17
1655299040000|2022-06-15 13:17:20|44.95|44.25|44.93|44.23|44.95|44.25|44.92|44.22|15
1655299050000|2022-06-15 13:17:30|44.94|44.24|44.97|44.27|44.97|44.27|44.94|44.24|12
1655299060000|2022-06-15 13:17:40|45.01|44.31|44.94|44.24|45.01|44.31|44.94|44.24|16
1655299070000|2022-06-15 13:17:50|44.91|44.21|44.92|44.22|44.95|44.25|44.91|44.21|18
1655299080000|2022-06-15 13:18:00|44.91|44.21|44.96|44.26|44.97|44.27|44.91|44.21|19
1655299090000|2022-06-15 13:18:10|44.99|44.29|45|44.3|45.03|44.33|44.97|44.27|18
1655299100000|2022-06-15 13:18:20|45.01|44.31|45.02|44.32|45.03|44.33|45|44.3|18
1655299110000|2022-06-15 13:18:30|45.04|44.34|44.97|44.27|45.04|44.34|44.95|44.25|27
1655299120000|2022-06-15 13:18:40|44.96|44.26|44.96|44.26|44.97|44.27|44.92|44.22|23
1655299130000|2022-06-15 13:18:50|44.95|44.25|44.98|44.28|44.98|44.28|44.94|44.24|20
1655299140000|2022-06-15 13:19:00|44.96|44.26|45.05|44.35|45.05|44.35|44.96|44.26|20
1655299150000|2022-06-15 13:19:10|45.03|44.33|45.07|44.37|45.07|44.37|45|44.3|21
1655299160000|2022-06-15 13:19:20|45.05|44.35|45.22|44.52|45.24|44.54|45.05|44.35|25
1655299170000|2022-06-15 13:19:30|45.21|44.51|45.19|44.49|45.23|44.53|45.17|44.47|23
1655299180000|2022-06-15 13:19:40|45.18|44.48|45.19|44.49|45.23|44.53|45.15|44.45|20
1655299190000|2022-06-15 13:19:50|45.2|44.5|45.19|44.49|45.2|44.5|45.15|44.45|21
1655299200000|2022-06-15 13:20:00|45.21|44.51|45.21|44.51|45.25|44.55|45.18|44.48|24
1655299210000|2022-06-15 13:20:10|45.2|44.5|45.29|44.59|45.34|44.64|45.2|44.5|23
1655299220000|2022-06-15 13:20:20|45.31|44.61|45.3|44.6|45.33|44.63|45.28|44.58|20
1655299230000|2022-06-15 13:20:30|45.31|44.61|45.37|44.67|45.42|44.72|45.31|44.61|26
1655299240000|2022-06-15 13:20:40|45.36|44.66|45.41|44.71|45.41|44.71|45.29|44.59|32
1655299250000|2022-06-15 13:20:50|45.39|44.69|45.41|44.71|45.43|44.73|45.38|44.68|28
1655299260000|2022-06-15 13:21:00|45.42|44.72|45.31|44.61|45.42|44.72|45.31|44.61|28
1655299270000|2022-06-15 13:21:10|45.32|44.62|45.26|44.56|45.35|44.65|45.26|44.56|27
1655299280000|2022-06-15 13:21:20|45.27|44.57|45.25|44.55|45.28|44.58|45.2|44.5|23
1655299290000|2022-06-15 13:21:30|45.24|44.54|45.19|44.49|45.27|44.57|45.15|44.45|25
1655299300000|2022-06-15 13:21:40|45.14|44.44|45.18|44.48|45.19|44.49|45.13|44.43|25
1655299310000|2022-06-15 13:21:50|45.16|44.46|45.14|44.44|45.18|44.48|45.13|44.43|15
1655299320000|2022-06-15 13:22:00|45.15|44.45|45.03|44.33|45.15|44.45|45|44.3|27
1655299330000|2022-06-15 13:22:10|45.04|44.34|45.03|44.33|45.06|44.36|45.02|44.32|18
1655299340000|2022-06-15 13:22:20|45.02|44.32|44.95|44.25|45.03|44.33|44.9|44.2|16
1655299350000|2022-06-15 13:22:30|44.92|44.22|44.94|44.24|44.97|44.27|44.91|44.21|16
1655299360000|2022-06-15 13:22:40|44.95|44.25|45.03|44.33|45.05|44.35|44.92|44.22|17
1655299370000|2022-06-15 13:22:50|45.04|44.34|45.02|44.32|45.07|44.37|45.02|44.32|16
1655299380000|2022-06-15 13:23:00|45.03|44.33|44.98|44.28|45.03|44.33|44.96|44.26|20
1655299390000|2022-06-15 13:23:10|44.99|44.29|45|44.3|45.02|44.32|44.98|44.28|18
1655299400000|2022-06-15 13:23:20|44.99|44.29|45.04|44.34|45.04|44.34|44.97|44.27|23
1655299410000|2022-06-15 13:23:30|45.03|44.33|45|44.3|45.03|44.33|44.99|44.29|20
1655299420000|2022-06-15 13:23:40|45.01|44.31|45.01|44.31|45.02|44.32|45|44.3|12
1655299430000|2022-06-15 13:23:50|45.02|44.32|45|44.3|45.04|44.34|45|44.3|15
1655299440000|2022-06-15 13:24:00|44.99|44.29|44.98|44.28|45.01|44.31|44.96|44.26|14
1655299450000|2022-06-15 13:24:10|44.96|44.26|44.95|44.25|44.98|44.28|44.92|44.22|21
1655299460000|2022-06-15 13:24:20|44.97|44.27|45.01|44.31|45.02|44.32|44.94|44.24|19
1655299470000|2022-06-15 13:24:30|45.02|44.32|45|44.3|45.02|44.32|44.98|44.28|15
1655299480000|2022-06-15 13:24:40|45.04|44.34|44.99|44.29|45.05|44.35|44.96|44.26|17
1655299490000|2022-06-15 13:24:50|44.97|44.27|44.98|44.28|45.03|44.33|44.96|44.26|10
1655299500000|2022-06-15 13:25:00|44.99|44.29|45.02|44.32|45.02|44.32|44.97|44.27|15
1655299510000|2022-06-15 13:25:10|45.06|44.36|45|44.3|45.06|44.36|44.99|44.29|21
1655299520000|2022-06-15 13:25:20|45.02|44.32|44.98|44.28|45.03|44.33|44.94|44.24|22
1655299530000|2022-06-15 13:25:30|44.97|44.27|44.94|44.24|44.97|44.27|44.91|44.21|18
1655299540000|2022-06-15 13:25:40|44.93|44.23|44.89|44.19|44.93|44.23|44.86|44.16|18
1655299550000|2022-06-15 13:25:50|44.9|44.2|44.89|44.19|44.91|44.21|44.88|44.18|12
1655299560000|2022-06-15 13:26:00|44.91|44.21|44.89|44.19|44.93|44.23|44.86|44.16|18
1655299570000|2022-06-15 13:26:10|44.9|44.2|44.9|44.2|44.91|44.21|44.89|44.19|6
1655299580000|2022-06-15 13:26:20|44.89|44.19|44.86|44.16|44.89|44.19|44.83|44.13|10
1655299590000|2022-06-15 13:26:30|44.88|44.18|44.88|44.18|44.91|44.21|44.86|44.16|17
1655299600000|2022-06-15 13:26:40|44.89|44.19|44.86|44.16|44.89|44.19|44.85|44.15|13
1655299610000|2022-06-15 13:26:50|44.85|44.15|44.86|44.16|44.87|44.17|44.78|44.08|18
1655299620000|2022-06-15 13:27:00|44.83|44.13|44.88|44.18|44.88|44.18|44.82|44.12|10
1655299630000|2022-06-15 13:27:10|44.87|44.17|44.88|44.18|44.91|44.21|44.87|44.17|10
1655299640000|2022-06-15 13:27:20|44.92|44.22|44.88|44.18|44.92|44.22|44.86|44.16|11
1655299650000|2022-06-15 13:27:30|44.87|44.17|44.86|44.16|44.93|44.23|44.84|44.14|14
1655299660000|2022-06-15 13:27:40|44.88|44.18|44.87|44.17|44.9|44.2|44.87|44.17|9
1655299670000|2022-06-15 13:27:50|44.89|44.19|44.94|44.24|44.95|44.25|44.89|44.19|19
1655299680000|2022-06-15 13:28:00|44.93|44.23|44.89|44.19|44.95|44.25|44.89|44.19|14
1655299690000|2022-06-15 13:28:10|44.9|44.2|44.9|44.2|44.91|44.21|44.88|44.18|13
1655299700000|2022-06-15 13:28:20|44.93|44.23|44.9|44.2|44.93|44.23|44.86|44.16|24
1655299710000|2022-06-15 13:28:30|44.89|44.19|44.89|44.19|44.91|44.21|44.85|44.15|17
1655299720000|2022-06-15 13:28:40|44.88|44.18|44.85|44.15|44.9|44.2|44.84|44.14|11
1655299730000|2022-06-15 13:28:50|44.87|44.17|44.88|44.18|44.9|44.2|44.84|44.14|10
1655299740000|2022-06-15 13:29:00|44.85|44.15|44.85|44.15|44.9|44.2|44.85|44.15|21
1655299750000|2022-06-15 13:29:10|44.84|44.14|44.88|44.18|44.9|44.2|44.83|44.13|17
1655299760000|2022-06-15 13:29:20|44.87|44.17|44.88|44.18|44.92|44.22|44.84|44.14|24
1655299770000|2022-06-15 13:29:30|44.87|44.17|44.92|44.22|44.92|44.22|44.87|44.17|23
1655299780000|2022-06-15 13:29:40|44.89|44.19|44.99|44.29|44.99|44.29|44.89|44.19|18
1655299790000|2022-06-15 13:29:50|44.98|44.28|45|44.3|45|44.3|44.93|44.23|23
1655299800000|2022-06-15 13:30:00|44.98|44.28|45.02|44.32|45.05|44.35|44.96|44.26|25
1655299810000|2022-06-15 13:30:10|45.01|44.31|45.03|44.33|45.06|44.36|44.96|44.26|13
1655299820000|2022-06-15 13:30:20|45.05|44.35|45.03|44.33|45.11|44.41|45.03|44.33|25
1655299830000|2022-06-15 13:30:30|45.08|44.38|45.02|44.32|45.1|44.4|45.02|44.32|28
1655299840000|2022-06-15 13:30:40|45.04|44.34|44.92|44.22|45.08|44.38|44.89|44.19|27
1655299850000|2022-06-15 13:30:50|44.93|44.23|44.81|44.11|44.93|44.23|44.81|44.11|23
1655299860000|2022-06-15 13:31:00|44.86|44.16|44.77|44.07|44.87|44.17|44.77|44.07|12
1655299870000|2022-06-15 13:31:10|44.78|44.08|44.77|44.07|44.82|44.12|44.74|44.04|16
1655299880000|2022-06-15 13:31:20|44.78|44.08|44.88|44.18|44.88|44.18|44.76|44.06|18
1655299890000|2022-06-15 13:31:30|44.87|44.17|44.85|44.15|44.89|44.19|44.83|44.13|24
1655299900000|2022-06-15 13:31:40|44.83|44.13|44.89|44.19|44.92|44.22|44.83|44.13|25
1655299910000|2022-06-15 13:31:50|44.88|44.18|44.92|44.22|44.94|44.24|44.88|44.18|15
1655299920000|2022-06-15 13:32:00|44.93|44.23|44.93|44.23|44.95|44.25|44.89|44.19|14
1655299930000|2022-06-15 13:32:10|44.95|44.25|45|44.3|45.01|44.31|44.88|44.18|20
1655299940000|2022-06-15 13:32:20|45.01|44.31|45.16|44.46|45.17|44.47|45.01|44.31|21
1655299950000|2022-06-15 13:32:30|45.14|44.44|45.19|44.49|45.21|44.51|45.1|44.4|19
1655299960000|2022-06-15 13:32:40|45.17|44.47|45.08|44.38|45.19|44.49|45.05|44.35|16
1655299970000|2022-06-15 13:32:50|45.06|44.36|45.07|44.37|45.1|44.4|45.05|44.35|21
1655299980000|2022-06-15 13:33:00|45.04|44.34|45.04|44.34|45.09|44.39|45.01|44.31|22
1655299990000|2022-06-15 13:33:10|45.06|44.36|45.08|44.38|45.09|44.39|45.04|44.34|22
1655300000000|2022-06-15 13:33:20|45.05|44.35|45.09|44.39|45.11|44.41|45.05|44.35|18
1655300010000|2022-06-15 13:33:30|45.1|44.4|45.09|44.39|45.12|44.42|45.08|44.38|15
1655300020000|2022-06-15 13:33:40|45.08|44.38|45.07|44.37|45.12|44.42|45.07|44.37|23
1655300030000|2022-06-15 13:33:50|45.08|44.38|45.02|44.32|45.09|44.39|45.01|44.31|24
1655300040000|2022-06-15 13:34:00|45.04|44.34|44.93|44.23|45.04|44.34|44.92|44.22|24
1655300050000|2022-06-15 13:34:10|44.96|44.26|44.97|44.27|44.99|44.29|44.94|44.24|26
1655300060000|2022-06-15 13:34:20|44.96|44.26|45|44.3|45.01|44.31|44.96|44.26|12
1655300070000|2022-06-15 13:34:30|45.01|44.31|45.01|44.31|45.02|44.32|44.99|44.29|14
1655300080000|2022-06-15 13:34:40|45.02|44.32|45.02|44.32|45.05|44.35|44.99|44.29|17
1655300090000|2022-06-15 13:34:50|45.01|44.31|44.98|44.28|45.04|44.34|44.96|44.26|24
1655300100000|2022-06-15 13:35:00|44.97|44.27|45.03|44.33|45.05|44.35|44.96|44.26|16
1655300110000|2022-06-15 13:35:10|45.04|44.34|45.11|44.41|45.13|44.43|45.04|44.34|24
1655300120000|2022-06-15 13:35:20|45.12|44.42|45.24|44.54|45.24|44.54|45.11|44.41|21
1655300130000|2022-06-15 13:35:30|45.16|44.46|45.02|44.32|45.24|44.54|45.01|44.31|20
1655300140000|2022-06-15 13:35:40|45.03|44.33|45.04|44.34|45.08|44.38|45.03|44.33|26
1655300150000|2022-06-15 13:35:50|45.05|44.35|44.98|44.28|45.07|44.37|44.97|44.27|21
1655300160000|2022-06-15 13:36:00|45|44.3|44.99|44.29|45.02|44.32|44.97|44.27|29
1655300170000|2022-06-15 13:36:10|45.02|44.32|44.99|44.29|45.02|44.32|44.97|44.27|22
1655300180000|2022-06-15 13:36:20|44.97|44.27|44.89|44.19|45|44.3|44.86|44.16|28
1655300190000|2022-06-15 13:36:30|44.9|44.2|44.88|44.18|44.92|44.22|44.86|44.16|25
1655300200000|2022-06-15 13:36:40|44.89|44.19|44.84|44.14|44.89|44.19|44.79|44.09|23
1655300210000|2022-06-15 13:36:50|44.83|44.13|44.84|44.14|44.89|44.19|44.83|44.13|17
1655300220000|2022-06-15 13:37:00|44.83|44.13|44.86|44.16|44.86|44.16|44.79|44.09|18
1655300230000|2022-06-15 13:37:10|44.85|44.15|44.89|44.19|44.9|44.2|44.85|44.15|17
1655300240000|2022-06-15 13:37:20|44.9|44.2|44.86|44.16|44.9|44.2|44.85|44.15|14
1655300250000|2022-06-15 13:37:30|44.85|44.15|44.87|44.17|44.88|44.18|44.84|44.14|16
1655300260000|2022-06-15 13:37:40|44.88|44.18|44.84|44.14|44.89|44.19|44.84|44.14|9
1655300270000|2022-06-15 13:37:50|44.83|44.13|44.84|44.14|44.89|44.19|44.82|44.12|24
1655300280000|2022-06-15 13:38:00|44.86|44.16|44.83|44.13|44.86|44.16|44.8|44.1|22
1655300290000|2022-06-15 13:38:10|44.82|44.12|44.81|44.11|44.84|44.14|44.76|44.06|21
1655300300000|2022-06-15 13:38:20|44.82|44.12|44.78|44.08|44.84|44.14|44.77|44.07|16
1655300310000|2022-06-15 13:38:30|44.77|44.07|44.78|44.08|44.78|44.08|44.75|44.05|8
1655300320000|2022-06-15 13:38:40|44.79|44.09|44.77|44.07|44.79|44.09|44.72|44.02|18
1655300330000|2022-06-15 13:38:50|44.78|44.08|44.82|44.12|44.82|44.12|44.78|44.08|13
1655300340000|2022-06-15 13:39:00|44.83|44.13|44.86|44.16|44.86|44.16|44.79|44.09|18
1655300350000|2022-06-15 13:39:10|44.85|44.15|44.82|44.12|44.85|44.15|44.81|44.11|20
1655300360000|2022-06-15 13:39:20|44.83|44.13|44.82|44.12|44.83|44.13|44.77|44.07|24
1655300370000|2022-06-15 13:39:30|44.84|44.14|44.84|44.14|44.84|44.14|44.81|44.11|11
1655300380000|2022-06-15 13:39:40|44.85|44.15|44.83|44.13|44.85|44.15|44.79|44.09|12
1655300390000|2022-06-15 13:39:50|44.84|44.14|44.79|44.09|44.84|44.14|44.76|44.06|16
1655300400000|2022-06-15 13:40:00|44.78|44.08|44.84|44.14|44.85|44.15|44.78|44.08|23
1655300410000|2022-06-15 13:40:10|44.8|44.1|44.83|44.13|44.85|44.15|44.8|44.1|18
1655300420000|2022-06-15 13:40:20|44.85|44.15|44.85|44.15|44.86|44.16|44.81|44.11|21
1655300430000|2022-06-15 13:40:30|44.83|44.13|44.83|44.13|44.87|44.17|44.78|44.08|20
1655300440000|2022-06-15 13:40:40|44.84|44.14|44.84|44.14|44.85|44.15|44.81|44.11|11
1655300450000|2022-06-15 13:40:50|44.86|44.16|44.82|44.12|44.86|44.16|44.77|44.07|20
1655300460000|2022-06-15 13:41:00|44.83|44.13|44.88|44.18|44.91|44.21|44.82|44.12|20
1655300470000|2022-06-15 13:41:10|44.9|44.2|44.88|44.18|44.95|44.25|44.87|44.17|22
1655300480000|2022-06-15 13:41:20|44.9|44.2|44.92|44.22|44.92|44.22|44.88|44.18|16
1655300490000|2022-06-15 13:41:30|44.91|44.21|44.96|44.26|44.97|44.27|44.91|44.21|15
1655300500000|2022-06-15 13:41:40|44.95|44.25|44.96|44.26|44.97|44.27|44.91|44.21|15
1655300510000|2022-06-15 13:41:50|44.97|44.27|44.96|44.26|44.99|44.29|44.95|44.25|12
1655300520000|2022-06-15 13:42:00|44.97|44.27|44.96|44.26|44.99|44.29|44.95|44.25|13
1655300530000|2022-06-15 13:42:10|44.97|44.27|45.03|44.33|45.03|44.33|44.96|44.26|19
1655300540000|2022-06-15 13:42:20|45.04|44.34|45.02|44.32|45.05|44.35|44.99|44.29|20
1655300550000|2022-06-15 13:42:30|45.01|44.31|45.03|44.33|45.03|44.33|45.01|44.31|11
1655300560000|2022-06-15 13:42:40|45.02|44.32|45.11|44.41|45.14|44.44|45.02|44.32|24
1655300570000|2022-06-15 13:42:50|45.12|44.42|45.16|44.46|45.19|44.49|45.12|44.42|25
1655300580000|2022-06-15 13:43:00|45.15|44.45|45.16|44.46|45.19|44.49|45.14|44.44|18
1655300590000|2022-06-15 13:43:10|45.14|44.44|45.13|44.43|45.18|44.48|45.06|44.36|28
1655300600000|2022-06-15 13:43:20|45.12|44.42|45.12|44.42|45.16|44.46|45.1|44.4|21
1655300610000|2022-06-15 13:43:30|45.13|44.43|45.13|44.43|45.18|44.48|45.09|44.39|16
1655300620000|2022-06-15 13:43:40|45.12|44.42|45.11|44.41|45.12|44.42|45.1|44.4|4
1655300630000|2022-06-15 13:43:50|45.1|44.4|45.08|44.38|45.1|44.4|45.07|44.37|7
1655300640000|2022-06-15 13:44:00|45.09|44.39|45.09|44.39|45.09|44.39|45.03|44.33|24
1655300650000|2022-06-15 13:44:10|45.11|44.41|45.15|44.45|45.15|44.45|45.09|44.39|17
1655300660000|2022-06-15 13:44:20|45.16|44.46|45.16|44.46|45.19|44.49|45.14|44.44|26
1655300670000|2022-06-15 13:44:30|45.15|44.45|45.18|44.48|45.18|44.48|45.13|44.43|25
1655300680000|2022-06-15 13:44:40|45.14|44.44|45.13|44.43|45.15|44.45|45.13|44.43|5
1655300690000|2022-06-15 13:44:50|45.12|44.42|45.15|44.45|45.17|44.47|45.1|44.4|26
1655300700000|2022-06-15 13:45:00|45.14|44.44|45.14|44.44|45.18|44.48|45.11|44.41|23
1655300710000|2022-06-15 13:45:10|45.13|44.43|45.13|44.43|45.18|44.48|45.11|44.41|20
1655300720000|2022-06-15 13:45:20|45.15|44.45|45.12|44.42|45.15|44.45|45.09|44.39|18
1655300730000|2022-06-15 13:45:30|45.13|44.43|45.22|44.52|45.22|44.52|45.12|44.42|23
1655300740000|2022-06-15 13:45:40|45.21|44.51|45.21|44.51|45.25|44.55|45.18|44.48|18
1655300750000|2022-06-15 13:45:50|45.19|44.49|45.18|44.48|45.2|44.5|45.16|44.46|17
1655300760000|2022-06-15 13:46:00|45.19|44.49|45.28|44.58|45.28|44.58|45.17|44.47|22
1655300770000|2022-06-15 13:46:10|45.29|44.59|45.44|44.74|45.44|44.74|45.29|44.59|21
1655300780000|2022-06-15 13:46:20|45.42|44.72|45.42|44.72|45.43|44.73|45.37|44.67|25
1655300790000|2022-06-15 13:46:30|45.43|44.73|45.42|44.72|45.45|44.75|45.39|44.69|23
1655300800000|2022-06-15 13:46:40|45.44|44.74|45.39|44.69|45.45|44.75|45.39|44.69|27
1655300810000|2022-06-15 13:46:50|45.38|44.68|45.41|44.71|45.42|44.72|45.34|44.64|15
1655300820000|2022-06-15 13:47:00|45.39|44.69|45.36|44.66|45.43|44.73|45.33|44.63|28
1655300830000|2022-06-15 13:47:10|45.35|44.65|45.31|44.61|45.38|44.68|45.28|44.58|18
1655300840000|2022-06-15 13:47:20|45.3|44.6|45.27|44.57|45.32|44.62|45.26|44.56|18
1655300850000|2022-06-15 13:47:30|45.26|44.56|45.28|44.58|45.32|44.62|45.26|44.56|21
1655300860000|2022-06-15 13:47:40|45.27|44.57|45.21|44.51|45.27|44.57|45.19|44.49|16
1655300870000|2022-06-15 13:47:50|45.22|44.52|45.2|44.5|45.22|44.52|45.15|44.45|16
1655300880000|2022-06-15 13:48:00|45.19|44.49|45.17|44.47|45.23|44.53|45.16|44.46|17
1655300890000|2022-06-15 13:48:10|45.15|44.45|45.13|44.43|45.2|44.5|45.1|44.4|24
1655300900000|2022-06-15 13:48:20|45.12|44.42|45.16|44.46|45.16|44.46|45.11|44.41|20
1655300910000|2022-06-15 13:48:30|45.15|44.45|45.2|44.5|45.2|44.5|45.15|44.45|10
1655300920000|2022-06-15 13:48:40|45.19|44.49|45.21|44.51|45.22|44.52|45.19|44.49|18
1655300930000|2022-06-15 13:48:50|45.2|44.5|45.2|44.5|45.22|44.52|45.17|44.47|18
1655300940000|2022-06-15 13:49:00|45.21|44.51|45.22|44.52|45.22|44.52|45.16|44.46|18
1655300950000|2022-06-15 13:49:10|45.2|44.5|45.26|44.56|45.29|44.59|45.2|44.5|17
1655300960000|2022-06-15 13:49:20|45.27|44.57|45.25|44.55|45.28|44.58|45.25|44.55|13
1655300970000|2022-06-15 13:49:30|45.26|44.56|45.25|44.55|45.27|44.57|45.23|44.53|12
1655300980000|2022-06-15 13:49:40|45.27|44.57|45.3|44.6|45.31|44.61|45.26|44.56|10
1655300990000|2022-06-15 13:49:50|45.31|44.61|45.3|44.6|45.31|44.61|45.26|44.56|17
1655301000000|2022-06-15 13:50:00|45.29|44.59|45.33|44.63|45.34|44.64|45.28|44.58|23
1655301010000|2022-06-15 13:50:10|45.32|44.62|45.33|44.63|45.34|44.64|45.3|44.6|20
1655301020000|2022-06-15 13:50:20|45.32|44.62|45.33|44.63|45.36|44.66|45.31|44.61|20
1655301030000|2022-06-15 13:50:30|45.36|44.66|45.33|44.63|45.36|44.66|45.28|44.58|18
1655301040000|2022-06-15 13:50:40|45.34|44.64|45.51|44.81|45.51|44.81|45.32|44.62|23
1655301050000|2022-06-15 13:50:50|45.5|44.8|45.45|44.75|45.54|44.84|45.44|44.74|25
1655301060000|2022-06-15 13:51:00|45.46|44.76|45.4|44.7|45.47|44.77|45.4|44.7|24
1655301070000|2022-06-15 13:51:10|45.39|44.69|45.4|44.7|45.42|44.72|45.35|44.65|16
1655301080000|2022-06-15 13:51:20|45.39|44.69|45.45|44.75|45.45|44.75|45.38|44.68|25
1655301090000|2022-06-15 13:51:30|45.41|44.71|45.58|44.88|45.6|44.9|45.41|44.71|25
1655301100000|2022-06-15 13:51:40|45.59|44.89|45.64|44.94|45.64|44.94|45.55|44.85|26
1655301110000|2022-06-15 13:51:50|45.65|44.95|45.58|44.88|45.65|44.95|45.57|44.87|19
1655301120000|2022-06-15 13:52:00|45.56|44.86|45.52|44.82|45.59|44.89|45.52|44.82|16
1655301130000|2022-06-15 13:52:10|45.53|44.83|45.48|44.78|45.53|44.83|45.46|44.76|15
1655301140000|2022-06-15 13:52:20|45.47|44.77|45.44|44.74|45.5|44.8|45.43|44.73|17
1655301150000|2022-06-15 13:52:30|45.43|44.73|45.41|44.71|45.44|44.74|45.4|44.7|8
1655301160000|2022-06-15 13:52:40|45.4|44.7|45.41|44.71|45.43|44.73|45.37|44.67|15
1655301170000|2022-06-15 13:52:50|45.4|44.7|45.3|44.6|45.4|44.7|45.29|44.59|17
1655301180000|2022-06-15 13:53:00|45.31|44.61|45.38|44.68|45.39|44.69|45.28|44.58|17
1655301190000|2022-06-15 13:53:10|45.37|44.67|45.27|44.57|45.39|44.69|45.27|44.57|18
1655301200000|2022-06-15 13:53:20|45.29|44.59|45.3|44.6|45.35|44.65|45.28|44.58|16
1655301210000|2022-06-15 13:53:30|45.29|44.59|45.27|44.57|45.29|44.59|45.26|44.56|18
1655301220000|2022-06-15 13:53:40|45.26|44.56|45.29|44.59|45.29|44.59|45.26|44.56|19
1655301230000|2022-06-15 13:53:50|45.3|44.6|45.27|44.57|45.31|44.61|45.27|44.57|10
1655301240000|2022-06-15 13:54:00|45.28|44.58|45.3|44.6|45.31|44.61|45.26|44.56|18
1655301250000|2022-06-15 13:54:10|45.29|44.59|45.3|44.6|45.34|44.64|45.29|44.59|15
1655301260000|2022-06-15 13:54:20|45.29|44.59|45.25|44.55|45.3|44.6|45.23|44.53|14
1655301270000|2022-06-15 13:54:30|45.26|44.56|45.26|44.56|45.28|44.58|45.24|44.54|11
1655301280000|2022-06-15 13:54:40|45.24|44.54|45.25|44.55|45.28|44.58|45.23|44.53|17
1655301290000|2022-06-15 13:54:50|45.27|44.57|45.22|44.52|45.27|44.57|45.2|44.5|19
1655301300000|2022-06-15 13:55:00|45.23|44.53|45.28|44.58|45.28|44.58|45.22|44.52|10
1655301310000|2022-06-15 13:55:10|45.3|44.6|45.22|44.52|45.3|44.6|45.21|44.51|19
1655301320000|2022-06-15 13:55:20|45.21|44.51|45.29|44.59|45.29|44.59|45.21|44.51|17
1655301330000|2022-06-15 13:55:30|45.28|44.58|45.26|44.56|45.3|44.6|45.24|44.54|18
1655301340000|2022-06-15 13:55:40|45.25|44.55|45.27|44.57|45.29|44.59|45.25|44.55|23
1655301350000|2022-06-15 13:55:50|45.26|44.56|45.35|44.65|45.36|44.66|45.26|44.56|12
1655301360000|2022-06-15 13:56:00|45.37|44.67|45.42|44.72|45.44|44.74|45.33|44.63|25
1655301370000|2022-06-15 13:56:10|45.49|44.79|45.53|44.83|45.6|44.9|45.49|44.79|25
1655301380000|2022-06-15 13:56:20|45.52|44.82|45.43|44.73|45.53|44.83|45.42|44.72|23
1655301390000|2022-06-15 13:56:30|45.42|44.72|45.46|44.76|45.47|44.77|45.42|44.72|16
1655301400000|2022-06-15 13:56:40|45.47|44.77|45.45|44.75|45.48|44.78|45.44|44.74|19
1655301410000|2022-06-15 13:56:50|45.44|44.74|45.43|44.73|45.47|44.77|45.43|44.73|9
1655301420000|2022-06-15 13:57:00|45.42|44.72|45.42|44.72|45.45|44.75|45.4|44.7|19
1655301430000|2022-06-15 13:57:10|45.41|44.71|45.4|44.7|45.44|44.74|45.38|44.68|24
1655301440000|2022-06-15 13:57:20|45.39|44.69|45.38|44.68|45.42|44.72|45.37|44.67|13
1655301450000|2022-06-15 13:57:30|45.39|44.69|45.39|44.69|45.41|44.71|45.38|44.68|18
1655301460000|2022-06-15 13:57:40|45.38|44.68|45.37|44.67|45.41|44.71|45.37|44.67|14
1655301470000|2022-06-15 13:57:50|45.38|44.68|45.36|44.66|45.4|44.7|45.33|44.63|20
1655301480000|2022-06-15 13:58:00|45.35|44.65|45.34|44.64|45.37|44.67|45.34|44.64|17
1655301490000|2022-06-15 13:58:10|45.33|44.63|45.31|44.61|45.36|44.66|45.27|44.57|16
1655301500000|2022-06-15 13:58:20|45.3|44.6|45.29|44.59|45.3|44.6|45.28|44.58|12
1655301510000|2022-06-15 13:58:30|45.3|44.6|45.29|44.59|45.32|44.62|45.29|44.59|7
1655301520000|2022-06-15 13:58:40|45.31|44.61|45.3|44.6|45.32|44.62|45.3|44.6|9
1655301530000|2022-06-15 13:58:50|45.31|44.61|45.31|44.61|45.32|44.62|45.3|44.6|16
1655301540000|2022-06-15 13:59:00|45.3|44.6|45.29|44.59|45.35|44.65|45.26|44.56|21
1655301550000|2022-06-15 13:59:10|45.28|44.58|45.29|44.59|45.29|44.59|45.24|44.54|14
1655301560000|2022-06-15 13:59:20|45.28|44.58|45.28|44.58|45.3|44.6|45.25|44.55|12
1655301570000|2022-06-15 13:59:30|45.29|44.59|45.27|44.57|45.29|44.59|45.24|44.54|19
1655301580000|2022-06-15 13:59:40|45.25|44.55|45.24|44.54|45.27|44.57|45.21|44.51|13
1655301590000|2022-06-15 13:59:50|45.23|44.53|45.3|44.6|45.3|44.6|45.23|44.53|13
1655301600000|2022-06-15 14:00:00|45.31|44.61|45.33|44.63|45.39|44.69|45.27|44.57|24
1655301610000|2022-06-15 14:00:10|45.34|44.64|45.31|44.61|45.35|44.65|45.28|44.58|16
1655301620000|2022-06-15 14:00:20|45.32|44.62|45.38|44.68|45.39|44.69|45.31|44.61|16
1655301630000|2022-06-15 14:00:30|45.37|44.67|45.32|44.62|45.39|44.69|45.31|44.61|15
1655301640000|2022-06-15 14:00:40|45.33|44.63|45.34|44.64|45.34|44.64|45.32|44.62|10
1655301650000|2022-06-15 14:00:50|45.33|44.63|45.33|44.63|45.34|44.64|45.3|44.6|9
1655301660000|2022-06-15 14:01:00|45.34|44.64|45.35|44.65|45.37|44.67|45.32|44.62|14
1655301670000|2022-06-15 14:01:10|45.36|44.66|45.36|44.66|45.37|44.67|45.35|44.65|18
1655301680000|2022-06-15 14:01:20|45.37|44.67|45.31|44.61|45.37|44.67|45.31|44.61|12
1655301690000|2022-06-15 14:01:30|45.32|44.62|45.22|44.52|45.32|44.62|45.22|44.52|13
1655301700000|2022-06-15 14:01:40|45.21|44.51|45.26|44.56|45.27|44.57|45.21|44.51|14
1655301710000|2022-06-15 14:01:50|45.27|44.57|45.29|44.59|45.3|44.6|45.26|44.56|12
1655301720000|2022-06-15 14:02:00|45.28|44.58|45.28|44.58|45.31|44.61|45.25|44.55|13
1655301730000|2022-06-15 14:02:10|45.27|44.57|45.28|44.58|45.28|44.58|45.25|44.55|8
1655301740000|2022-06-15 14:02:20|45.29|44.59|45.33|44.63|45.33|44.63|45.29|44.59|14
1655301750000|2022-06-15 14:02:30|45.34|44.64|45.34|44.64|45.34|44.64|45.33|44.63|3
1655301760000|2022-06-15 14:02:40|45.33|44.63|45.34|44.64|45.34|44.64|45.31|44.61|11
1655301770000|2022-06-15 14:02:50|45.33|44.63|45.32|44.62|45.34|44.64|45.31|44.61|14
1655301780000|2022-06-15 14:03:00|45.31|44.61|45.36|44.66|45.37|44.67|45.31|44.61|18
1655301790000|2022-06-15 14:03:10|45.37|44.67|45.37|44.67|45.38|44.68|45.36|44.66|6
1655301800000|2022-06-15 14:03:20|45.36|44.66|45.35|44.65|45.39|44.69|45.34|44.64|8
1655301810000|2022-06-15 14:03:30|45.36|44.66|45.32|44.62|45.36|44.66|45.32|44.62|15
1655301820000|2022-06-15 14:03:40|45.33|44.63|45.34|44.64|45.35|44.65|45.33|44.63|7
1655301830000|2022-06-15 14:03:50|45.35|44.65|45.37|44.67|45.39|44.69|45.34|44.64|13
1655301840000|2022-06-15 14:04:00|45.38|44.68|45.4|44.7|45.4|44.7|45.37|44.67|9
1655301850000|2022-06-15 14:04:10|45.39|44.69|45.45|44.75|45.46|44.76|45.37|44.67|18
1655301860000|2022-06-15 14:04:20|45.43|44.73|45.44|44.74|45.45|44.75|45.42|44.72|9
1655301870000|2022-06-15 14:04:30|45.45|44.75|45.53|44.83|45.53|44.83|45.44|44.74|16
1655301880000|2022-06-15 14:04:40|45.52|44.82|45.52|44.82|45.53|44.83|45.49|44.79|15
1655301890000|2022-06-15 14:04:50|45.53|44.83|45.51|44.81|45.55|44.85|45.51|44.81|16
1655301900000|2022-06-15 14:05:00|45.5|44.8|45.52|44.82|45.53|44.83|45.49|44.79|12
1655301910000|2022-06-15 14:05:10|45.51|44.81|45.52|44.82|45.58|44.88|45.51|44.81|25
1655301920000|2022-06-15 14:05:20|45.53|44.83|45.42|44.72|45.54|44.84|45.42|44.72|13
1655301930000|2022-06-15 14:05:30|45.43|44.73|45.39|44.69|45.44|44.74|45.39|44.69|12
1655301940000|2022-06-15 14:05:40|45.38|44.68|45.38|44.68|45.39|44.69|45.36|44.66|9
1655301950000|2022-06-15 14:05:50|45.39|44.69|45.33|44.63|45.4|44.7|45.33|44.63|14
1655301960000|2022-06-15 14:06:00|45.34|44.64|45.32|44.62|45.34|44.64|45.31|44.61|9
1655301970000|2022-06-15 14:06:10|45.33|44.63|45.34|44.64|45.35|44.65|45.32|44.62|15
1655301980000|2022-06-15 14:06:20|45.33|44.63|45.37|44.67|45.37|44.67|45.33|44.63|16
1655301990000|2022-06-15 14:06:30|45.39|44.69|45.46|44.76|45.47|44.77|45.39|44.69|15
1655302000000|2022-06-15 14:06:40|45.45|44.75|45.42|44.72|45.46|44.76|45.41|44.71|22
1655302010000|2022-06-15 14:06:50|45.43|44.73|45.53|44.83|45.55|44.85|45.43|44.73|25
1655302020000|2022-06-15 14:07:00|45.51|44.81|45.62|44.92|45.62|44.92|45.5|44.8|20
1655302030000|2022-06-15 14:07:10|45.63|44.93|45.62|44.92|45.68|44.98|45.62|44.92|21
1655302040000|2022-06-15 14:07:20|45.61|44.91|45.6|44.9|45.66|44.96|45.58|44.88|19
1655302050000|2022-06-15 14:07:30|45.59|44.89|45.59|44.89|45.62|44.92|45.57|44.87|19
1655302060000|2022-06-15 14:07:40|45.6|44.9|45.59|44.89|45.6|44.9|45.59|44.89|12
1655302070000|2022-06-15 14:07:50|45.57|44.87|45.57|44.87|45.59|44.89|45.53|44.83|18
1655302080000|2022-06-15 14:08:00|45.54|44.84|45.61|44.91|45.62|44.92|45.53|44.83|18
1655302090000|2022-06-15 14:08:10|45.6|44.9|45.59|44.89|45.62|44.92|45.58|44.88|14
1655302100000|2022-06-15 14:08:20|45.58|44.88|45.53|44.83|45.6|44.9|45.53|44.83|15
1655302110000|2022-06-15 14:08:30|45.54|44.84|45.51|44.81|45.54|44.84|45.5|44.8|8
1655302120000|2022-06-15 14:08:40|45.5|44.8|45.41|44.71|45.5|44.8|45.41|44.71|17
1655302130000|2022-06-15 14:08:50|45.4|44.7|45.39|44.69|45.42|44.72|45.39|44.69|7
1655302140000|2022-06-15 14:09:00|45.38|44.68|45.37|44.67|45.4|44.7|45.35|44.65|14
1655302150000|2022-06-15 14:09:10|45.38|44.68|45.43|44.73|45.44|44.74|45.38|44.68|10
1655302160000|2022-06-15 14:09:20|45.45|44.75|45.41|44.71|45.45|44.75|45.41|44.71|10
1655302170000|2022-06-15 14:09:30|45.4|44.7|45.37|44.67|45.41|44.71|45.37|44.67|9
1655302180000|2022-06-15 14:09:40|45.38|44.68|45.42|44.72|45.42|44.72|45.38|44.68|13
1655302190000|2022-06-15 14:09:50|45.43|44.73|45.36|44.66|45.44|44.74|45.35|44.65|13
1655302200000|2022-06-15 14:10:00|45.37|44.67|45.34|44.64|45.38|44.68|45.34|44.64|20
1655302210000|2022-06-15 14:10:10|45.33|44.63|45.34|44.64|45.36|44.66|45.33|44.63|14
1655302220000|2022-06-15 14:10:20|45.35|44.65|45.32|44.62|45.35|44.65|45.32|44.62|10
1655302230000|2022-06-15 14:10:30|45.33|44.63|45.33|44.63|45.35|44.65|45.32|44.62|9
1655302240000|2022-06-15 14:10:40|45.32|44.62|45.36|44.66|45.37|44.67|45.32|44.62|16
1655302250000|2022-06-15 14:10:50|45.35|44.65|45.35|44.65|45.36|44.66|45.34|44.64|9
1655302260000|2022-06-15 14:11:00|45.34|44.64|45.33|44.63|45.35|44.65|45.31|44.61|11
1655302270000|2022-06-15 14:11:10|45.34|44.64|45.34|44.64|45.36|44.66|45.33|44.63|12
1655302280000|2022-06-15 14:11:20|45.35|44.65|45.34|44.64|45.35|44.65|45.34|44.64|6
1655302290000|2022-06-15 14:11:30|45.33|44.63|45.3|44.6|45.33|44.63|45.29|44.59|15
1655302300000|2022-06-15 14:11:40|45.29|44.59|45.26|44.56|45.32|44.62|45.26|44.56|19
1655302310000|2022-06-15 14:11:50|45.27|44.57|45.28|44.58|45.31|44.61|45.26|44.56|12
1655302320000|2022-06-15 14:12:00|45.29|44.59|45.25|44.55|45.29|44.59|45.25|44.55|12
1655302330000|2022-06-15 14:12:10|45.26|44.56|45.28|44.58|45.28|44.58|45.25|44.55|4
1655302340000|2022-06-15 14:12:20|45.27|44.57|45.27|44.57|45.33|44.63|45.27|44.57|9
1655302350000|2022-06-15 14:12:30|45.26|44.56|45.24|44.54|45.27|44.57|45.24|44.54|12
1655302360000|2022-06-15 14:12:40|45.26|44.56|45.25|44.55|45.26|44.56|45.24|44.54|15
1655302370000|2022-06-15 14:12:50|45.24|44.54|45.31|44.61|45.32|44.62|45.24|44.54|15
1655302380000|2022-06-15 14:13:00|45.3|44.6|45.33|44.63|45.35|44.65|45.3|44.6|11
1655302390000|2022-06-15 14:13:10|45.34|44.64|45.39|44.69|45.4|44.7|45.33|44.63|14
1655302400000|2022-06-15 14:13:20|45.4|44.7|45.37|44.67|45.42|44.72|45.35|44.65|19
1655302410000|2022-06-15 14:13:30|45.38|44.68|45.36|44.66|45.38|44.68|45.33|44.63|17
1655302420000|2022-06-15 14:13:40|45.34|44.64|45.36|44.66|45.36|44.66|45.34|44.64|7
1655302430000|2022-06-15 14:13:50|45.35|44.65|45.32|44.62|45.35|44.65|45.31|44.61|6
1655302440000|2022-06-15 14:14:00|45.31|44.61|45.37|44.67|45.37|44.67|45.3|44.6|22
1655302450000|2022-06-15 14:14:10|45.38|44.68|45.44|44.74|45.44|44.74|45.37|44.67|13
1655302460000|2022-06-15 14:14:20|45.45|44.75|45.49|44.79|45.5|44.8|45.45|44.75|12
1655302470000|2022-06-15 14:14:30|45.47|44.77|45.48|44.78|45.49|44.79|45.47|44.77|13
1655302480000|2022-06-15 14:14:40|45.47|44.77|45.43|44.73|45.47|44.77|45.42|44.72|10
1655302490000|2022-06-15 14:14:50|45.44|44.74|45.41|44.71|45.44|44.74|45.4|44.7|11
1655302500000|2022-06-15 14:15:00|45.4|44.7|45.4|44.7|45.42|44.72|45.36|44.66|18
1655302510000|2022-06-15 14:15:10|45.41|44.71|45.41|44.71|45.46|44.76|45.38|44.68|18
1655302520000|2022-06-15 14:15:20|45.4|44.7|45.39|44.69|45.41|44.71|45.37|44.67|13
1655302530000|2022-06-15 14:15:30|45.38|44.68|45.31|44.61|45.38|44.68|45.31|44.61|15
1655302540000|2022-06-15 14:15:40|45.32|44.62|45.27|44.57|45.32|44.62|45.27|44.57|20
1655302550000|2022-06-15 14:15:50|45.25|44.55|45.11|44.41|45.25|44.55|45.11|44.41|17
1655302560000|2022-06-15 14:16:00|45.1|44.4|45.1|44.4|45.13|44.43|45.08|44.38|17
1655302570000|2022-06-15 14:16:10|45.11|44.41|45.11|44.41|45.14|44.44|45.1|44.4|17
1655302580000|2022-06-15 14:16:20|45.12|44.42|45.15|44.45|45.15|44.45|45.11|44.41|16
1655302590000|2022-06-15 14:16:30|45.16|44.46|45.19|44.49|45.21|44.51|45.16|44.46|17
1655302600000|2022-06-15 14:16:40|45.21|44.51|45.2|44.5|45.21|44.51|45.19|44.49|4
1655302610000|2022-06-15 14:16:50|45.19|44.49|45.19|44.49|45.21|44.51|45.19|44.49|15
1655302620000|2022-06-15 14:17:00|45.21|44.51|45.22|44.52|45.24|44.54|45.2|44.5|11
1655302630000|2022-06-15 14:17:10|45.23|44.53|45.22|44.52|45.24|44.54|45.21|44.51|9
1655302640000|2022-06-15 14:17:20|45.21|44.51|45.23|44.53|45.23|44.53|45.21|44.51|10
1655302650000|2022-06-15 14:17:30|45.24|44.54|45.24|44.54|45.25|44.55|45.23|44.53|11
1655302660000|2022-06-15 14:17:40|45.25|44.55|45.17|44.47|45.25|44.55|45.17|44.47|18
1655302670000|2022-06-15 14:17:50|45.15|44.45|45.12|44.42|45.16|44.46|45.12|44.42|9
1655302680000|2022-06-15 14:18:00|45.13|44.43|45.09|44.39|45.14|44.44|45.09|44.39|16
1655302690000|2022-06-15 14:18:10|45.1|44.4|45.13|44.43|45.13|44.43|45.08|44.38|18
1655302700000|2022-06-15 14:18:20|45.12|44.42|45.14|44.44|45.15|44.45|45.1|44.4|20
1655302710000|2022-06-15 14:18:30|45.15|44.45|45.12|44.42|45.15|44.45|45.11|44.41|8
1655302720000|2022-06-15 14:18:40|45.11|44.41|45.13|44.43|45.14|44.44|45.11|44.41|14
1655302730000|2022-06-15 14:18:50|45.14|44.44|45.11|44.41|45.14|44.44|45.11|44.41|7
1655302740000|2022-06-15 14:19:00|45.12|44.42|45.14|44.44|45.14|44.44|45.1|44.4|8
1655302750000|2022-06-15 14:19:10|45.13|44.43|45.05|44.35|45.14|44.44|45.05|44.35|16
1655302760000|2022-06-15 14:19:20|45.04|44.34|45|44.3|45.05|44.35|44.98|44.28|14
1655302770000|2022-06-15 14:19:30|44.95|44.25|44.95|44.25|44.96|44.26|44.9|44.2|23
1655302780000|2022-06-15 14:19:40|44.96|44.26|44.96|44.26|44.97|44.27|44.93|44.23|17
1655302790000|2022-06-15 14:19:50|44.97|44.27|44.88|44.18|44.97|44.27|44.87|44.17|22
1655302800000|2022-06-15 14:20:00|44.87|44.17|44.88|44.18|44.88|44.18|44.84|44.14|21
1655302810000|2022-06-15 14:20:10|44.87|44.17|44.83|44.13|44.87|44.17|44.83|44.13|11
1655302820000|2022-06-15 14:20:20|44.82|44.12|44.82|44.12|44.83|44.13|44.81|44.11|13
1655302830000|2022-06-15 14:20:30|44.81|44.11|44.8|44.1|44.82|44.12|44.78|44.08|15
1655302840000|2022-06-15 14:20:40|44.81|44.11|44.8|44.1|44.81|44.11|44.79|44.09|6
1655302850000|2022-06-15 14:20:50|44.81|44.11|44.91|44.21|44.91|44.21|44.78|44.08|18
1655302860000|2022-06-15 14:21:00|44.92|44.22|44.95|44.25|44.97|44.27|44.92|44.22|18
1655302870000|2022-06-15 14:21:10|44.96|44.26|45.04|44.34|45.04|44.34|44.96|44.26|19
1655302880000|2022-06-15 14:21:20|45.03|44.33|45.09|44.39|45.09|44.39|45.01|44.31|16
1655302890000|2022-06-15 14:21:30|45.1|44.4|45.13|44.43|45.14|44.44|45.09|44.39|11
1655302900000|2022-06-15 14:21:40|45.12|44.42|45.1|44.4|45.12|44.42|45.08|44.38|16
1655302910000|2022-06-15 14:21:50|45.11|44.41|45.13|44.43|45.14|44.44|45.11|44.41|6
1655302920000|2022-06-15 14:22:00|45.14|44.44|45.12|44.42|45.15|44.45|45.12|44.42|8
1655302930000|2022-06-15 14:22:10|45.14|44.44|45.15|44.45|45.16|44.46|45.14|44.44|9
1655302940000|2022-06-15 14:22:20|45.16|44.46|45.16|44.46|45.17|44.47|45.14|44.44|10
1655302950000|2022-06-15 14:22:30|45.17|44.47|45.18|44.48|45.18|44.48|45.17|44.47|2
1655302960000|2022-06-15 14:22:40|45.17|44.47|45.15|44.45|45.18|44.48|45.15|44.45|19
1655302970000|2022-06-15 14:22:50|45.12|44.42|45.11|44.41|45.15|44.45|45.08|44.38|13
1655302980000|2022-06-15 14:23:00|45.09|44.39|44.99|44.29|45.09|44.39|44.99|44.29|15
1655302990000|2022-06-15 14:23:10|45|44.3|44.98|44.28|45|44.3|44.97|44.27|9
1655303000000|2022-06-15 14:23:20|44.97|44.27|44.92|44.22|44.97|44.27|44.92|44.22|17
1655303010000|2022-06-15 14:23:30|44.91|44.21|44.85|44.15|44.93|44.23|44.85|44.15|19
1655303020000|2022-06-15 14:23:40|44.86|44.16|44.92|44.22|44.92|44.22|44.85|44.15|20
1655303030000|2022-06-15 14:23:50|44.93|44.23|44.98|44.28|44.98|44.28|44.93|44.23|11
1655303040000|2022-06-15 14:24:00|44.99|44.29|45.06|44.36|45.07|44.37|44.99|44.29|20
1655303050000|2022-06-15 14:24:10|45.05|44.35|45.03|44.33|45.06|44.36|45.02|44.32|17
1655303060000|2022-06-15 14:24:20|45.04|44.34|45.06|44.36|45.06|44.36|45.02|44.32|13
1655303070000|2022-06-15 14:24:30|45.07|44.37|45.07|44.37|45.08|44.38|45.07|44.37|11
1655303080000|2022-06-15 14:24:40|45.08|44.38|45.12|44.42|45.12|44.42|45.07|44.37|15
1655303090000|2022-06-15 14:24:50|45.11|44.41|45.1|44.4|45.11|44.41|45.09|44.39|5
1655303100000|2022-06-15 14:25:00|45.11|44.41|45.07|44.37|45.11|44.41|45.05|44.35|10
1655303110000|2022-06-15 14:25:10|45.09|44.39|45.13|44.43|45.13|44.43|45.07|44.37|13
1655303120000|2022-06-15 14:25:20|45.12|44.42|45.08|44.38|45.13|44.43|45.08|44.38|10
1655303130000|2022-06-15 14:25:30|45.09|44.39|45.08|44.38|45.09|44.39|45.08|44.38|8
1655303140000|2022-06-15 14:25:40|45.09|44.39|45.09|44.39|45.09|44.39|45.07|44.37|6
1655303150000|2022-06-15 14:25:50|45.08|44.38|45.07|44.37|45.08|44.38|45.06|44.36|8
1655303160000|2022-06-15 14:26:00|45.06|44.36|45.03|44.33|45.06|44.36|45.01|44.31|11
1655303170000|2022-06-15 14:26:10|45.05|44.35|45.06|44.36|45.06|44.36|45.04|44.34|4
1655303180000|2022-06-15 14:26:20|45.07|44.37|45.01|44.31|45.07|44.37|45|44.3|18
1655303190000|2022-06-15 14:26:30|45|44.3|44.99|44.29|45|44.3|44.97|44.27|7
1655303200000|2022-06-15 14:26:40|44.98|44.28|45.01|44.31|45.01|44.31|44.97|44.27|9
1655303210000|2022-06-15 14:26:50|45.02|44.32|45.01|44.31|45.03|44.33|45|44.3|11
1655303220000|2022-06-15 14:27:00|45|44.3|44.99|44.29|45|44.3|44.98|44.28|4
1655303230000|2022-06-15 14:27:10|44.98|44.28|45|44.3|45|44.3|44.98|44.28|5
1655303240000|2022-06-15 14:27:20|45.01|44.31|45|44.3|45.01|44.31|44.98|44.28|8
1655303250000|2022-06-15 14:27:30|45.01|44.31|45.02|44.32|45.02|44.32|45|44.3|6
1655303260000|2022-06-15 14:27:40|45.01|44.31|45.03|44.33|45.04|44.34|45.01|44.31|10
1655303270000|2022-06-15 14:27:50|45.04|44.34|45.06|44.36|45.06|44.36|45.02|44.32|10
1655303280000|2022-06-15 14:28:00|45.07|44.37|45.09|44.39|45.09|44.39|45.06|44.36|7
1655303290000|2022-06-15 14:28:10|45.08|44.38|45.07|44.37|45.1|44.4|45.06|44.36|17
1655303300000|2022-06-15 14:28:20|45.06|44.36|45.04|44.34|45.07|44.37|45.04|44.34|10
1655303310000|2022-06-15 14:28:30|45.03|44.33|45.01|44.31|45.06|44.36|45.01|44.31|12
1655303320000|2022-06-15 14:28:40|45.02|44.32|45.05|44.35|45.05|44.35|44.99|44.29|18
1655303330000|2022-06-15 14:28:50|45.06|44.36|45.04|44.34|45.09|44.39|45.03|44.33|19
1655303340000|2022-06-15 14:29:00|45.03|44.33|45.03|44.33|45.05|44.35|45.02|44.32|11
1655303350000|2022-06-15 14:29:10|45.04|44.34|45.04|44.34|45.08|44.38|45.03|44.33|16
1655303360000|2022-06-15 14:29:20|45.02|44.32|45.06|44.36|45.06|44.36|45.02|44.32|11
1655303370000|2022-06-15 14:29:30|45.07|44.37|45.03|44.33|45.07|44.37|45.02|44.32|16
1655303380000|2022-06-15 14:29:40|45.02|44.32|45|44.3|45.03|44.33|45|44.3|6
1655303390000|2022-06-15 14:29:50|45.01|44.31|45.03|44.33|45.03|44.33|45|44.3|9
1655303400000|2022-06-15 14:30:00|45.02|44.32|44.97|44.27|45.05|44.35|44.97|44.27|11
1655303410000|2022-06-15 14:30:10|44.98|44.28|44.95|44.25|44.98|44.28|44.95|44.25|10
1655303420000|2022-06-15 14:30:20|44.97|44.27|44.96|44.26|44.97|44.27|44.9|44.2|13
1655303430000|2022-06-15 14:30:30|44.97|44.27|44.94|44.24|44.99|44.29|44.94|44.24|11
1655303440000|2022-06-15 14:30:40|44.96|44.26|44.95|44.25|44.97|44.27|44.94|44.24|19
1655303450000|2022-06-15 14:30:50|44.99|44.29|44.92|44.22|44.99|44.29|44.9|44.2|14
1655303460000|2022-06-15 14:31:00|44.91|44.21|44.9|44.2|44.93|44.23|44.88|44.18|12
1655303470000|2022-06-15 14:31:10|44.91|44.21|44.95|44.25|44.96|44.26|44.9|44.2|16
1655303480000|2022-06-15 14:31:20|44.94|44.24|44.92|44.22|44.95|44.25|44.92|44.22|9
1655303490000|2022-06-15 14:31:30|44.94|44.24|44.9|44.2|44.94|44.24|44.89|44.19|10
1655303500000|2022-06-15 14:31:40|44.91|44.21|44.89|44.19|44.91|44.21|44.87|44.17|11
1655303510000|2022-06-15 14:31:50|44.87|44.17|44.92|44.22|44.92|44.22|44.85|44.15|17
1655303520000|2022-06-15 14:32:00|44.93|44.23|44.92|44.22|44.95|44.25|44.91|44.21|13
1655303530000|2022-06-15 14:32:10|44.91|44.21|44.89|44.19|44.92|44.22|44.89|44.19|16
1655303540000|2022-06-15 14:32:20|44.91|44.21|44.91|44.21|44.91|44.21|44.89|44.19|11
1655303550000|2022-06-15 14:32:30|44.92|44.22|45.01|44.31|45.01|44.31|44.92|44.22|13
1655303560000|2022-06-15 14:32:40|45.02|44.32|45.06|44.36|45.07|44.37|45.02|44.32|10
1655303570000|2022-06-15 14:32:50|45.04|44.34|45.05|44.35|45.05|44.35|45.03|44.33|10
1655303580000|2022-06-15 14:33:00|45.03|44.33|45.04|44.34|45.06|44.36|45.02|44.32|12
1655303590000|2022-06-15 14:33:10|45.05|44.35|45.02|44.32|45.05|44.35|45.01|44.31|13
1655303600000|2022-06-15 14:33:20|45.01|44.31|45.02|44.32|45.02|44.32|45.01|44.31|10
1655303610000|2022-06-15 14:33:30|45.01|44.31|45.01|44.31|45.02|44.32|44.98|44.28|14
1655303620000|2022-06-15 14:33:40|45|44.3|44.98|44.28|45|44.3|44.97|44.27|3
1655303630000|2022-06-15 14:33:50|44.99|44.29|44.97|44.27|45|44.3|44.96|44.26|8
1655303640000|2022-06-15 14:34:00|44.98|44.28|44.94|44.24|44.98|44.28|44.93|44.23|12
1655303650000|2022-06-15 14:34:10|44.93|44.23|44.94|44.24|44.94|44.24|44.89|44.19|14
1655303660000|2022-06-15 14:34:20|44.93|44.23|44.97|44.27|44.99|44.29|44.93|44.23|14
1655303670000|2022-06-15 14:34:30|44.98|44.28|44.97|44.27|44.98|44.28|44.95|44.25|11
1655303680000|2022-06-15 14:34:40|44.96|44.26|44.95|44.25|44.98|44.28|44.94|44.24|17
1655303690000|2022-06-15 14:34:50|44.94|44.24|44.94|44.24|44.95|44.25|44.93|44.23|10
1655303700000|2022-06-15 14:35:00|44.93|44.23|44.94|44.24|44.95|44.25|44.93|44.23|16
1655303710000|2022-06-15 14:35:10|44.93|44.23|44.94|44.24|44.97|44.27|44.93|44.23|22
1655303720000|2022-06-15 14:35:20|44.95|44.25|44.94|44.24|44.96|44.26|44.93|44.23|9
1655303730000|2022-06-15 14:35:30|44.93|44.23|44.88|44.18|44.93|44.23|44.84|44.14|26
1655303740000|2022-06-15 14:35:40|44.9|44.2|44.9|44.2|44.91|44.21|44.85|44.15|9
1655303750000|2022-06-15 14:35:50|44.91|44.21|44.91|44.21|44.92|44.22|44.89|44.19|14
1655303760000|2022-06-15 14:36:00|44.92|44.22|44.9|44.2|44.93|44.23|44.87|44.17|14
1655303770000|2022-06-15 14:36:10|44.91|44.21|44.9|44.2|44.91|44.21|44.88|44.18|9
1655303780000|2022-06-15 14:36:20|44.89|44.19|44.89|44.19|44.92|44.22|44.88|44.18|11
1655303790000|2022-06-15 14:36:30|44.9|44.2|44.89|44.19|44.91|44.21|44.87|44.17|21
1655303800000|2022-06-15 14:36:40|44.9|44.2|44.88|44.18|44.91|44.21|44.87|44.17|8
1655303810000|2022-06-15 14:36:50|44.89|44.19|44.92|44.22|44.92|44.22|44.88|44.18|14
1655303820000|2022-06-15 14:37:00|44.93|44.23|45.03|44.33|45.05|44.35|44.93|44.23|14
1655303830000|2022-06-15 14:37:10|45.02|44.32|45.02|44.32|45.04|44.34|45|44.3|13
1655303840000|2022-06-15 14:37:20|45.03|44.33|45.01|44.31|45.03|44.33|45|44.3|15
1655303850000|2022-06-15 14:37:30|45|44.3|45.02|44.32|45.02|44.32|44.99|44.29|11
1655303860000|2022-06-15 14:37:40|45.01|44.31|45|44.3|45.03|44.33|44.97|44.27|9
1655303870000|2022-06-15 14:37:50|45.01|44.31|44.99|44.29|45.02|44.32|44.97|44.27|9
1655303880000|2022-06-15 14:38:00|45|44.3|44.99|44.29|45.01|44.31|44.95|44.25|19
1655303890000|2022-06-15 14:38:10|44.97|44.27|44.97|44.27|45.03|44.33|44.97|44.27|20
1655303900000|2022-06-15 14:38:20|45|44.3|44.99|44.29|45.01|44.31|44.97|44.27|14
1655303910000|2022-06-15 14:38:30|44.98|44.28|44.98|44.28|45|44.3|44.97|44.27|12
1655303920000|2022-06-15 14:38:40|44.97|44.27|44.95|44.25|45|44.3|44.94|44.24|17
1655303930000|2022-06-15 14:38:50|44.96|44.26|44.95|44.25|44.98|44.28|44.94|44.24|9
1655303940000|2022-06-15 14:39:00|44.97|44.27|44.96|44.26|44.97|44.27|44.94|44.24|24
1655303950000|2022-06-15 14:39:10|44.95|44.25|44.95|44.25|44.96|44.26|44.93|44.23|7
1655303960000|2022-06-15 14:39:20|44.94|44.24|44.94|44.24|44.96|44.26|44.92|44.22|10
1655303970000|2022-06-15 14:39:30|44.95|44.25|44.89|44.19|44.95|44.25|44.88|44.18|16
1655303980000|2022-06-15 14:39:40|44.88|44.18|44.81|44.11|44.89|44.19|44.8|44.1|16
1655303990000|2022-06-15 14:39:50|44.8|44.1|44.75|44.05|44.81|44.11|44.72|44.02|13
1655304000000|2022-06-15 14:40:00|44.74|44.04|44.8|44.1|44.8|44.1|44.74|44.04|12
1655304010000|2022-06-15 14:40:10|44.77|44.07|44.73|44.03|44.77|44.07|44.7|44|14
1655304020000|2022-06-15 14:40:20|44.74|44.04|44.72|44.02|44.74|44.04|44.69|43.99|13
1655304030000|2022-06-15 14:40:30|44.73|44.03|44.74|44.04|44.74|44.04|44.71|44.01|6
1655304040000|2022-06-15 14:40:40|44.76|44.06|44.8|44.1|44.8|44.1|44.74|44.04|16
1655304050000|2022-06-15 14:40:50|44.79|44.09|44.77|44.07|44.8|44.1|44.75|44.05|17
1655304060000|2022-06-15 14:41:00|44.78|44.08|44.79|44.09|44.8|44.1|44.76|44.06|17
1655304070000|2022-06-15 14:41:10|44.8|44.1|44.84|44.14|44.85|44.15|44.79|44.09|15
1655304080000|2022-06-15 14:41:20|44.83|44.13|44.87|44.17|44.87|44.17|44.83|44.13|11
1655304090000|2022-06-15 14:41:30|44.85|44.15|44.9|44.2|44.9|44.2|44.85|44.15|24
1655304100000|2022-06-15 14:41:40|44.89|44.19|44.94|44.24|44.94|44.24|44.89|44.19|22
1655304110000|2022-06-15 14:41:50|44.93|44.23|44.93|44.23|44.94|44.24|44.9|44.2|16
1655304120000|2022-06-15 14:42:00|44.92|44.22|44.94|44.24|44.94|44.24|44.9|44.2|11
1655304130000|2022-06-15 14:42:10|44.95|44.25|44.95|44.25|44.97|44.27|44.93|44.23|15
1655304140000|2022-06-15 14:42:20|44.97|44.27|45.01|44.31|45.02|44.32|44.95|44.25|17
1655304150000|2022-06-15 14:42:30|45.05|44.35|45.03|44.33|45.06|44.36|45|44.3|18
1655304160000|2022-06-15 14:42:40|45.01|44.31|45.05|44.35|45.05|44.35|45|44.3|8
1655304170000|2022-06-15 14:42:50|45.04|44.34|45.05|44.35|45.07|44.37|45.01|44.31|14
1655304180000|2022-06-15 14:43:00|45.04|44.34|44.97|44.27|45.04|44.34|44.97|44.27|17
1655304190000|2022-06-15 14:43:10|44.99|44.29|45|44.3|45.01|44.31|44.97|44.27|9
1655304200000|2022-06-15 14:43:20|44.99|44.29|44.91|44.21|44.99|44.29|44.91|44.21|14
1655304210000|2022-06-15 14:43:30|44.92|44.22|44.84|44.14|44.92|44.22|44.84|44.14|15
1655304220000|2022-06-15 14:43:40|44.87|44.17|44.85|44.15|44.89|44.19|44.83|44.13|16
1655304230000|2022-06-15 14:43:50|44.84|44.14|44.88|44.18|44.89|44.19|44.84|44.14|17
1655304240000|2022-06-15 14:44:00|44.85|44.15|44.84|44.14|44.88|44.18|44.83|44.13|19
1655304250000|2022-06-15 14:44:10|44.85|44.15|44.82|44.12|44.85|44.15|44.81|44.11|10
1655304260000|2022-06-15 14:44:20|44.83|44.13|44.86|44.16|44.86|44.16|44.81|44.11|13
1655304270000|2022-06-15 14:44:30|44.85|44.15|44.85|44.15|44.86|44.16|44.83|44.13|15
1655304280000|2022-06-15 14:44:40|44.86|44.16|44.85|44.15|44.87|44.17|44.84|44.14|11
1655304290000|2022-06-15 14:44:50|44.86|44.16|44.86|44.16|44.86|44.16|44.82|44.12|11
1655304300000|2022-06-15 14:45:00|44.85|44.15|44.86|44.16|44.86|44.16|44.83|44.13|16
1655304310000|2022-06-15 14:45:10|44.84|44.14|44.87|44.17|44.88|44.18|44.84|44.14|12
1655304320000|2022-06-15 14:45:20|44.89|44.19|44.9|44.2|44.91|44.21|44.87|44.17|13
1655304330000|2022-06-15 14:45:30|44.91|44.21|44.9|44.2|44.92|44.22|44.88|44.18|15
1655304340000|2022-06-15 14:45:40|44.91|44.21|44.89|44.19|44.91|44.21|44.89|44.19|2
1655304350000|2022-06-15 14:45:50|44.88|44.18|44.86|44.16|44.91|44.21|44.86|44.16|17
1655304360000|2022-06-15 14:46:00|44.87|44.17|44.84|44.14|44.87|44.17|44.84|44.14|14
1655304370000|2022-06-15 14:46:10|44.86|44.16|44.89|44.19|44.89|44.19|44.84|44.14|19
1655304380000|2022-06-15 14:46:20|44.88|44.18|44.89|44.19|44.9|44.2|44.88|44.18|11
1655304390000|2022-06-15 14:46:30|44.88|44.18|44.86|44.16|44.91|44.21|44.86|44.16|11
1655304400000|2022-06-15 14:46:40|44.82|44.12|44.85|44.15|44.88|44.18|44.82|44.12|17
1655304410000|2022-06-15 14:46:50|44.87|44.17|44.88|44.18|44.89|44.19|44.87|44.17|13
1655304420000|2022-06-15 14:47:00|44.89|44.19|44.99|44.29|44.99|44.29|44.88|44.18|21
1655304430000|2022-06-15 14:47:10|45|44.3|45.02|44.32|45.03|44.33|44.97|44.27|21
1655304440000|2022-06-15 14:47:20|45.05|44.35|45.05|44.35|45.09|44.39|44.99|44.29|20
1655304450000|2022-06-15 14:47:30|45.06|44.36|45.06|44.36|45.09|44.39|45.05|44.35|14
1655304460000|2022-06-15 14:47:40|45.05|44.35|45.03|44.33|45.07|44.37|45.02|44.32|15
1655304470000|2022-06-15 14:47:50|45.04|44.34|45.04|44.34|45.04|44.34|45.03|44.33|13
1655304480000|2022-06-15 14:48:00|45.03|44.33|45.02|44.32|45.06|44.36|45.02|44.32|14
1655304490000|2022-06-15 14:48:10|45.01|44.31|44.97|44.27|45.02|44.32|44.97|44.27|20
1655304500000|2022-06-15 14:48:20|44.98|44.28|44.98|44.28|45.01|44.31|44.96|44.26|10
1655304510000|2022-06-15 14:48:30|44.99|44.29|45.02|44.32|45.02|44.32|44.98|44.28|13
1655304520000|2022-06-15 14:48:40|45.01|44.31|45.05|44.35|45.06|44.36|44.99|44.29|15
1655304530000|2022-06-15 14:48:50|45.07|44.37|45.06|44.36|45.11|44.41|45.06|44.36|17
1655304540000|2022-06-15 14:49:00|45.04|44.34|45.02|44.32|45.07|44.37|45.01|44.31|12
1655304550000|2022-06-15 14:49:10|45.01|44.31|45.03|44.33|45.05|44.35|45.01|44.31|14
1655304560000|2022-06-15 14:49:20|45.04|44.34|45.06|44.36|45.07|44.37|45.03|44.33|19
1655304570000|2022-06-15 14:49:30|45.07|44.37|45.05|44.35|45.07|44.37|45.04|44.34|9
1655304580000|2022-06-15 14:49:40|45.06|44.36|45.06|44.36|45.07|44.37|45.06|44.36|5
1655304590000|2022-06-15 14:49:50|45.07|44.37|45.06|44.36|45.08|44.38|45.06|44.36|16
1655304600000|2022-06-15 14:50:00|45.05|44.35|45.05|44.35|45.07|44.37|45.03|44.33|16
1655304610000|2022-06-15 14:50:10|45.03|44.33|45.04|44.34|45.08|44.38|45.02|44.32|15
1655304620000|2022-06-15 14:50:20|45.09|44.39|45.02|44.32|45.09|44.39|45|44.3|11
1655304630000|2022-06-15 14:50:30|45.01|44.31|45.05|44.35|45.05|44.35|45|44.3|14
1655304640000|2022-06-15 14:50:40|45.04|44.34|45.02|44.32|45.07|44.37|44.97|44.27|20
1655304650000|2022-06-15 14:50:50|45.03|44.33|45.01|44.31|45.04|44.34|45.01|44.31|9
1655304660000|2022-06-15 14:51:00|45.02|44.32|44.98|44.28|45.03|44.33|44.98|44.28|13
1655304670000|2022-06-15 14:51:10|44.99|44.29|45.06|44.36|45.06|44.36|44.99|44.29|24
1655304680000|2022-06-15 14:51:20|44.99|44.29|45.04|44.34|45.08|44.38|44.99|44.29|18
1655304690000|2022-06-15 14:51:30|45.02|44.32|45.05|44.35|45.06|44.36|45.02|44.32|20
1655304700000|2022-06-15 14:51:40|45.04|44.34|45.02|44.32|45.04|44.34|45.02|44.32|6
1655304710000|2022-06-15 14:51:50|45.01|44.31|45.04|44.34|45.05|44.35|45|44.3|19
1655304720000|2022-06-15 14:52:00|45.03|44.33|45.01|44.31|45.07|44.37|45.01|44.31|24
1655304730000|2022-06-15 14:52:10|45.02|44.32|45.02|44.32|45.02|44.32|45|44.3|13
1655304740000|2022-06-15 14:52:20|45.01|44.31|45.01|44.31|45.02|44.32|44.97|44.27|14
1655304750000|2022-06-15 14:52:30|45.02|44.32|44.99|44.29|45.03|44.33|44.99|44.29|8
1655304760000|2022-06-15 14:52:40|44.98|44.28|44.97|44.27|45.01|44.31|44.93|44.23|16
1655304770000|2022-06-15 14:52:50|44.98|44.28|44.98|44.28|45.01|44.31|44.97|44.27|14
1655304780000|2022-06-15 14:53:00|44.97|44.27|44.96|44.26|44.99|44.29|44.93|44.23|10
1655304790000|2022-06-15 14:53:10|44.97|44.27|44.96|44.26|44.97|44.27|44.91|44.21|11
1655304800000|2022-06-15 14:53:20|44.97|44.27|44.98|44.28|44.98|44.28|44.93|44.23|22
1655304810000|2022-06-15 14:53:30|44.96|44.26|44.9|44.2|44.97|44.27|44.88|44.18|16
1655304820000|2022-06-15 14:53:40|44.89|44.19|44.85|44.15|44.89|44.19|44.84|44.14|8
1655304830000|2022-06-15 14:53:50|44.86|44.16|44.86|44.16|44.87|44.17|44.82|44.12|19
1655304840000|2022-06-15 14:54:00|44.87|44.17|44.79|44.09|44.88|44.18|44.79|44.09|15
1655304850000|2022-06-15 14:54:10|44.83|44.13|44.82|44.12|44.83|44.13|44.81|44.11|16
1655304860000|2022-06-15 14:54:20|44.83|44.13|44.69|43.99|44.84|44.14|44.66|43.96|29
1655304870000|2022-06-15 14:54:30|44.7|44|44.56|43.86|44.7|44|44.53|43.83|25
1655304880000|2022-06-15 14:54:40|44.57|43.87|44.55|43.85|44.62|43.92|44.54|43.84|23
1655304890000|2022-06-15 14:54:50|44.54|43.84|44.54|43.84|44.57|43.87|44.51|43.81|27
1655304900000|2022-06-15 14:55:00|44.55|43.85|44.51|43.81|44.57|43.87|44.5|43.8|25
1655304910000|2022-06-15 14:55:10|44.5|43.8|44.51|43.81|44.53|43.83|44.49|43.79|18
1655304920000|2022-06-15 14:55:20|44.5|43.8|44.56|43.86|44.57|43.87|44.5|43.8|19
1655304930000|2022-06-15 14:55:30|44.55|43.85|44.63|43.93|44.65|43.95|44.55|43.85|24
1655304940000|2022-06-15 14:55:40|44.61|43.91|44.64|43.94|44.66|43.96|44.61|43.91|23
1655304950000|2022-06-15 14:55:50|44.63|43.93|44.63|43.93|44.66|43.96|44.62|43.92|20
1655304960000|2022-06-15 14:56:00|44.62|43.92|44.57|43.87|44.63|43.93|44.54|43.84|19
1655304970000|2022-06-15 14:56:10|44.56|43.86|44.59|43.89|44.6|43.9|44.56|43.86|16
1655304980000|2022-06-15 14:56:20|44.6|43.9|44.62|43.92|44.63|43.93|44.58|43.88|11
1655304990000|2022-06-15 14:56:30|44.59|43.89|44.58|43.88|44.62|43.92|44.58|43.88|15
1655305000000|2022-06-15 14:56:40|44.59|43.89|44.6|43.9|44.63|43.93|44.58|43.88|15
1655305010000|2022-06-15 14:56:50|44.61|43.91|44.64|43.94|44.64|43.94|44.6|43.9|12
1655305020000|2022-06-15 14:57:00|44.65|43.95|44.64|43.94|44.66|43.96|44.61|43.91|22
1655305030000|2022-06-15 14:57:10|44.63|43.93|44.68|43.98|44.7|44|44.63|43.93|16
1655305040000|2022-06-15 14:57:20|44.67|43.97|44.74|44.04|44.75|44.05|44.67|43.97|18
1655305050000|2022-06-15 14:57:30|44.73|44.03|44.7|44|44.77|44.07|44.7|44|15
1655305060000|2022-06-15 14:57:40|44.69|43.99|44.69|43.99|44.71|44.01|44.68|43.98|15
1655305070000|2022-06-15 14:57:50|44.68|43.98|44.71|44.01|44.71|44.01|44.67|43.97|8
1655305080000|2022-06-15 14:58:00|44.72|44.02|44.69|43.99|44.73|44.03|44.69|43.99|23
1655305090000|2022-06-15 14:58:10|44.7|44|44.72|44.02|44.72|44.02|44.67|43.97|17
1655305100000|2022-06-15 14:58:20|44.73|44.03|44.75|44.05|44.77|44.07|44.71|44.01|22
1655305110000|2022-06-15 14:58:30|44.77|44.07|44.79|44.09|44.79|44.09|44.75|44.05|19
1655305120000|2022-06-15 14:58:40|44.78|44.08|44.75|44.05|44.8|44.1|44.75|44.05|22
1655305130000|2022-06-15 14:58:50|44.76|44.06|44.77|44.07|44.8|44.1|44.75|44.05|21
1655305140000|2022-06-15 14:59:00|44.79|44.09|44.78|44.08|44.83|44.13|44.76|44.06|24
1655305150000|2022-06-15 14:59:10|44.77|44.07|44.76|44.06|44.78|44.08|44.74|44.04|11
1655305160000|2022-06-15 14:59:20|44.77|44.07|44.74|44.04|44.78|44.08|44.74|44.04|18
1655305170000|2022-06-15 14:59:30|44.76|44.06|44.79|44.09|44.79|44.09|44.75|44.05|14
1655305180000|2022-06-15 14:59:40|44.81|44.11|44.82|44.12|44.88|44.18|44.81|44.11|23
1655305190000|2022-06-15 14:59:50|44.83|44.13|44.84|44.14|44.84|44.14|44.76|44.06|22
1655305200000|2022-06-15 15:00:00|44.81|44.11|44.88|44.18|44.91|44.21|44.8|44.1|22
1655305210000|2022-06-15 15:00:10|44.87|44.17|44.83|44.13|44.87|44.17|44.82|44.12|17
1655305220000|2022-06-15 15:00:20|44.84|44.14|44.83|44.13|44.85|44.15|44.79|44.09|19
1655305230000|2022-06-15 15:00:30|44.84|44.14|44.77|44.07|44.84|44.14|44.75|44.05|15
1655305240000|2022-06-15 15:00:40|44.76|44.06|44.77|44.07|44.77|44.07|44.7|44|24
1655305250000|2022-06-15 15:00:50|44.76|44.06|44.8|44.1|44.84|44.14|44.76|44.06|14
1655305260000|2022-06-15 15:01:00|44.79|44.09|44.82|44.12|44.84|44.14|44.78|44.08|12
1655305270000|2022-06-15 15:01:10|44.84|44.14|44.82|44.12|44.84|44.14|44.8|44.1|16
1655305280000|2022-06-15 15:01:20|44.83|44.13|44.79|44.09|44.86|44.16|44.76|44.06|19
1655305290000|2022-06-15 15:01:30|44.8|44.1|44.78|44.08|44.8|44.1|44.75|44.05|15
1655305300000|2022-06-15 15:01:40|44.77|44.07|44.8|44.1|44.8|44.1|44.75|44.05|17
1655305310000|2022-06-15 15:01:50|44.79|44.09|44.87|44.17|44.87|44.17|44.79|44.09|17
1655305320000|2022-06-15 15:02:00|44.86|44.16|44.88|44.18|44.91|44.21|44.84|44.14|16
1655305330000|2022-06-15 15:02:10|44.87|44.17|44.96|44.26|44.96|44.26|44.87|44.17|24
1655305340000|2022-06-15 15:02:20|44.93|44.23|44.97|44.27|44.97|44.27|44.91|44.21|17
1655305350000|2022-06-15 15:02:30|44.94|44.24|45.02|44.32|45.05|44.35|44.94|44.24|25
1655305360000|2022-06-15 15:02:40|45.04|44.34|45.02|44.32|45.06|44.36|44.97|44.27|24
1655305370000|2022-06-15 15:02:50|44.99|44.29|45|44.3|45.04|44.34|44.99|44.29|18
1655305380000|2022-06-15 15:03:00|45.02|44.32|45.06|44.36|45.09|44.39|45|44.3|17
1655305390000|2022-06-15 15:03:10|45.07|44.37|45.06|44.36|45.1|44.4|45.06|44.36|20
1655305400000|2022-06-15 15:03:20|45.07|44.37|45.08|44.38|45.08|44.38|45.05|44.35|13
1655305410000|2022-06-15 15:03:30|45.09|44.39|45.03|44.33|45.12|44.42|45.03|44.33|18
1655305420000|2022-06-15 15:03:40|45.04|44.34|45.05|44.35|45.06|44.36|45.02|44.32|20
1655305430000|2022-06-15 15:03:50|45.03|44.33|45.02|44.32|45.06|44.36|44.99|44.29|15
1655305440000|2022-06-15 15:04:00|45.01|44.31|45.06|44.36|45.07|44.37|45|44.3|15
1655305450000|2022-06-15 15:04:10|45.07|44.37|45.07|44.37|45.1|44.4|45.05|44.35|16
1655305460000|2022-06-15 15:04:20|45.08|44.38|45.08|44.38|45.09|44.39|45.06|44.36|19
1655305470000|2022-06-15 15:04:30|45.09|44.39|45.16|44.46|45.2|44.5|45.07|44.37|16
1655305480000|2022-06-15 15:04:40|45.17|44.47|45.12|44.42|45.18|44.48|45.12|44.42|14
1655305490000|2022-06-15 15:04:50|45.11|44.41|45.12|44.42|45.12|44.42|45.09|44.39|11
1655305500000|2022-06-15 15:05:00|45.11|44.41|45.08|44.38|45.11|44.41|45.08|44.38|17
1655305510000|2022-06-15 15:05:10|45.1|44.4|45.05|44.35|45.11|44.41|45.05|44.35|11
1655305520000|2022-06-15 15:05:20|45.04|44.34|45.05|44.35|45.06|44.36|45.04|44.34|11
1655305530000|2022-06-15 15:05:30|45.06|44.36|45.07|44.37|45.08|44.38|45.04|44.34|10
1655305540000|2022-06-15 15:05:40|45.08|44.38|45.09|44.39|45.11|44.41|45.07|44.37|17
1655305550000|2022-06-15 15:05:50|45.1|44.4|45.09|44.39|45.11|44.41|45.09|44.39|7
1655305560000|2022-06-15 15:06:00|45.1|44.4|45.07|44.37|45.1|44.4|45.07|44.37|16
1655305570000|2022-06-15 15:06:10|45.08|44.38|45.12|44.42|45.12|44.42|45.08|44.38|14
1655305580000|2022-06-15 15:06:20|45.11|44.41|45.12|44.42|45.17|44.47|45.1|44.4|18
1655305590000|2022-06-15 15:06:30|45.11|44.41|45.11|44.41|45.13|44.43|45.11|44.41|11
1655305600000|2022-06-15 15:06:40|45.12|44.42|45.14|44.44|45.14|44.44|45.11|44.41|11
1655305610000|2022-06-15 15:06:50|45.13|44.43|45.11|44.41|45.18|44.48|45.1|44.4|16
1655305620000|2022-06-15 15:07:00|45.1|44.4|45.12|44.42|45.12|44.42|45.09|44.39|20
1655305630000|2022-06-15 15:07:10|45.11|44.41|45.14|44.44|45.14|44.44|45.1|44.4|16
1655305640000|2022-06-15 15:07:20|45.13|44.43|45.09|44.39|45.16|44.46|45.09|44.39|24
1655305650000|2022-06-15 15:07:30|45.1|44.4|45.06|44.36|45.11|44.41|45.05|44.35|18
1655305660000|2022-06-15 15:07:40|45.05|44.35|45.08|44.38|45.09|44.39|45.05|44.35|19
1655305670000|2022-06-15 15:07:50|45.09|44.39|45.08|44.38|45.1|44.4|45.07|44.37|11
1655305680000|2022-06-15 15:08:00|45.09|44.39|45.07|44.37|45.1|44.4|45.07|44.37|8
1655305690000|2022-06-15 15:08:10|45.06|44.36|45.07|44.37|45.08|44.38|45.06|44.36|13
1655305700000|2022-06-15 15:08:20|45.08|44.38|45.09|44.39|45.1|44.4|45.07|44.37|10
1655305710000|2022-06-15 15:08:30|45.08|44.38|45.08|44.38|45.11|44.41|45.07|44.37|19
1655305720000|2022-06-15 15:08:40|45.07|44.37|45.08|44.38|45.09|44.39|45.07|44.37|15
1655305730000|2022-06-15 15:08:50|45.07|44.37|45.02|44.32|45.09|44.39|45.02|44.32|14
1655305740000|2022-06-15 15:09:00|45.03|44.33|45.05|44.35|45.09|44.39|45.01|44.31|20
1655305750000|2022-06-15 15:09:10|45.04|44.34|45.1|44.4|45.1|44.4|45.04|44.34|13
1655305760000|2022-06-15 15:09:20|45.11|44.41|45.1|44.4|45.11|44.41|45.09|44.39|13
1655305770000|2022-06-15 15:09:30|45.09|44.39|45.08|44.38|45.1|44.4|45.08|44.38|16
1655305780000|2022-06-15 15:09:40|45.09|44.39|45.08|44.38|45.09|44.39|45.04|44.34|12
1655305790000|2022-06-15 15:09:50|45.07|44.37|45.02|44.32|45.09|44.39|45.01|44.31|12
1655305800000|2022-06-15 15:10:00|45.01|44.31|45.02|44.32|45.02|44.32|45.01|44.31|10
1655305810000|2022-06-15 15:10:10|45.03|44.33|45.07|44.37|45.07|44.37|45.02|44.32|6
1655305820000|2022-06-15 15:10:20|45.09|44.39|45.14|44.44|45.15|44.45|45.08|44.38|21
1655305830000|2022-06-15 15:10:30|45.15|44.45|45.2|44.5|45.2|44.5|45.14|44.44|19
1655305840000|2022-06-15 15:10:40|45.19|44.49|45.14|44.44|45.21|44.51|45.14|44.44|13
1655305850000|2022-06-15 15:10:50|45.15|44.45|45.13|44.43|45.15|44.45|45.1|44.4|10
1655305860000|2022-06-15 15:11:00|45.14|44.44|45.14|44.44|45.16|44.46|45.09|44.39|17
1655305870000|2022-06-15 15:11:10|45.13|44.43|45.13|44.43|45.15|44.45|45.13|44.43|17
1655305880000|2022-06-15 15:11:20|45.14|44.44|45.16|44.46|45.18|44.48|45.14|44.44|12
1655305890000|2022-06-15 15:11:30|45.14|44.44|45.15|44.45|45.17|44.47|45.14|44.44|14
1655305900000|2022-06-15 15:11:40|45.16|44.46|45.16|44.46|45.19|44.49|45.13|44.43|20
1655305910000|2022-06-15 15:11:50|45.19|44.49|45.17|44.47|45.19|44.49|45.15|44.45|13
1655305920000|2022-06-15 15:12:00|45.16|44.46|45.17|44.47|45.19|44.49|45.14|44.44|16
1655305930000|2022-06-15 15:12:10|45.16|44.46|45.13|44.43|45.17|44.47|45.12|44.42|21
1655305940000|2022-06-15 15:12:20|45.1|44.4|45.06|44.36|45.11|44.41|45.04|44.34|16
1655305950000|2022-06-15 15:12:30|45.05|44.35|45.1|44.4|45.11|44.41|45.05|44.35|12
1655305960000|2022-06-15 15:12:40|45.11|44.41|45.13|44.43|45.15|44.45|45.11|44.41|16
1655305970000|2022-06-15 15:12:50|45.11|44.41|45.11|44.41|45.13|44.43|45.08|44.38|10
1655305980000|2022-06-15 15:13:00|45.1|44.4|45.08|44.38|45.12|44.42|45.07|44.37|13
1655305990000|2022-06-15 15:13:10|45.07|44.37|45.08|44.38|45.09|44.39|45.07|44.37|8
1655306000000|2022-06-15 15:13:20|45.07|44.37|45.08|44.38|45.09|44.39|45.07|44.37|8
1655306010000|2022-06-15 15:13:30|45.09|44.39|45.06|44.36|45.1|44.4|45.06|44.36|9
1655306020000|2022-06-15 15:13:40|45.05|44.35|45.07|44.37|45.07|44.37|45.05|44.35|5
1655306030000|2022-06-15 15:13:50|45.06|44.36|45.08|44.38|45.08|44.38|45.05|44.35|8
1655306040000|2022-06-15 15:14:00|45.06|44.36|45.07|44.37|45.08|44.38|45.05|44.35|9
1655306050000|2022-06-15 15:14:10|45.04|44.34|45.05|44.35|45.09|44.39|45.04|44.34|13
1655306060000|2022-06-15 15:14:20|45.04|44.34|45.06|44.36|45.08|44.38|45.04|44.34|14
1655306070000|2022-06-15 15:14:30|45.08|44.38|45.09|44.39|45.09|44.39|45.07|44.37|11
1655306080000|2022-06-15 15:14:40|45.07|44.37|45.08|44.38|45.08|44.38|45.06|44.36|12
1655306090000|2022-06-15 15:14:50|45.07|44.37|45.07|44.37|45.09|44.39|45.07|44.37|6
1655306100000|2022-06-15 15:15:00|45.08|44.38|45.04|44.34|45.08|44.38|45.04|44.34|13
1655306110000|2022-06-15 15:15:10|45.05|44.35|45.08|44.38|45.1|44.4|45.05|44.35|11
1655306120000|2022-06-15 15:15:20|45.1|44.4|45.15|44.45|45.16|44.46|45.09|44.39|10
1655306130000|2022-06-15 15:15:30|45.16|44.46|45.11|44.41|45.17|44.47|45.11|44.41|7
1655306140000|2022-06-15 15:15:40|45.09|44.39|45.1|44.4|45.1|44.4|45.08|44.38|9
1655306150000|2022-06-15 15:15:50|45.09|44.39|45.16|44.46|45.17|44.47|45.09|44.39|23
1655306160000|2022-06-15 15:16:00|45.17|44.47|45.16|44.46|45.17|44.47|45.14|44.44|17
1655306170000|2022-06-15 15:16:10|45.15|44.45|45.16|44.46|45.2|44.5|45.15|44.45|8
1655306180000|2022-06-15 15:16:20|45.15|44.45|45.17|44.47|45.17|44.47|45.14|44.44|12
1655306190000|2022-06-15 15:16:30|45.16|44.46|45.16|44.46|45.19|44.49|45.15|44.45|21
1655306200000|2022-06-15 15:16:40|45.15|44.45|45.17|44.47|45.2|44.5|45.15|44.45|12
1655306210000|2022-06-15 15:16:50|45.18|44.48|45.16|44.46|45.19|44.49|45.16|44.46|7
1655306220000|2022-06-15 15:17:00|45.17|44.47|45.19|44.49|45.2|44.5|45.17|44.47|17
1655306230000|2022-06-15 15:17:10|45.18|44.48|45.16|44.46|45.23|44.53|45.16|44.46|13
1655306240000|2022-06-15 15:17:20|45.17|44.47|45.11|44.41|45.18|44.48|45.11|44.41|18
1655306250000|2022-06-15 15:17:30|45.12|44.42|45.14|44.44|45.15|44.45|45.12|44.42|8
1655306260000|2022-06-15 15:17:40|45.15|44.45|45.14|44.44|45.16|44.46|45.13|44.43|9
1655306270000|2022-06-15 15:17:50|45.13|44.43|45.14|44.44|45.14|44.44|45.12|44.42|14
1655306280000|2022-06-15 15:18:00|45.13|44.43|45.14|44.44|45.15|44.45|45.12|44.42|12
1655306290000|2022-06-15 15:18:10|45.15|44.45|45.15|44.45|45.16|44.46|45.12|44.42|13
1655306300000|2022-06-15 15:18:20|45.16|44.46|45.16|44.46|45.16|44.46|45.13|44.43|9
1655306310000|2022-06-15 15:18:30|45.17|44.47|45.15|44.45|45.17|44.47|45.14|44.44|9
1655306320000|2022-06-15 15:18:40|45.17|44.47|45.14|44.44|45.17|44.47|45.14|44.44|7
1655306330000|2022-06-15 15:18:50|45.15|44.45|45.12|44.42|45.15|44.45|45.12|44.42|8
1655306340000|2022-06-15 15:19:00|45.13|44.43|45.16|44.46|45.17|44.47|45.12|44.42|16
1655306350000|2022-06-15 15:19:10|45.17|44.47|45.2|44.5|45.24|44.54|45.17|44.47|17
1655306360000|2022-06-15 15:19:20|45.21|44.51|45.17|44.47|45.21|44.51|45.17|44.47|7
1655306370000|2022-06-15 15:19:30|45.16|44.46|45.11|44.41|45.2|44.5|45.11|44.41|12
1655306380000|2022-06-15 15:19:40|45.1|44.4|45.05|44.35|45.1|44.4|45.05|44.35|9
1655306390000|2022-06-15 15:19:50|45.04|44.34|45.03|44.33|45.04|44.34|45.02|44.32|11
1655306400000|2022-06-15 15:20:00|45.04|44.34|45.07|44.37|45.07|44.37|45.04|44.34|19
1655306410000|2022-06-15 15:20:10|45.08|44.38|45.03|44.33|45.08|44.38|45.03|44.33|17
1655306420000|2022-06-15 15:20:20|45.05|44.35|44.99|44.29|45.05|44.35|44.99|44.29|14
1655306430000|2022-06-15 15:20:30|44.98|44.28|44.87|44.17|44.99|44.29|44.87|44.17|14
1655306440000|2022-06-15 15:20:40|44.88|44.18|44.84|44.14|44.9|44.2|44.84|44.14|14
1655306450000|2022-06-15 15:20:50|44.85|44.15|44.89|44.19|44.89|44.19|44.83|44.13|14
1655306460000|2022-06-15 15:21:00|44.88|44.18|44.84|44.14|44.88|44.18|44.84|44.14|15
1655306470000|2022-06-15 15:21:10|44.85|44.15|44.87|44.17|44.88|44.18|44.84|44.14|8
1655306480000|2022-06-15 15:21:20|44.86|44.16|44.86|44.16|44.87|44.17|44.83|44.13|14
1655306490000|2022-06-15 15:21:30|44.87|44.17|44.84|44.14|44.87|44.17|44.84|44.14|10
1655306500000|2022-06-15 15:21:40|44.83|44.13|44.83|44.13|44.83|44.13|44.8|44.1|12
1655306510000|2022-06-15 15:21:50|44.82|44.12|44.83|44.13|44.83|44.13|44.82|44.12|4
1655306520000|2022-06-15 15:22:00|44.84|44.14|44.83|44.13|44.84|44.14|44.82|44.12|7
1655306530000|2022-06-15 15:22:10|44.84|44.14|44.83|44.13|44.85|44.15|44.83|44.13|12
1655306540000|2022-06-15 15:22:20|44.84|44.14|44.84|44.14|44.86|44.16|44.82|44.12|13
1655306550000|2022-06-15 15:22:30|44.85|44.15|44.85|44.15|44.87|44.17|44.85|44.15|14
1655306560000|2022-06-15 15:22:40|44.84|44.14|44.86|44.16|44.86|44.16|44.84|44.14|5
1655306570000|2022-06-15 15:22:50|44.87|44.17|44.88|44.18|44.88|44.18|44.87|44.17|6
1655306580000|2022-06-15 15:23:00|44.87|44.17|44.86|44.16|44.88|44.18|44.86|44.16|8
1655306590000|2022-06-15 15:23:10|44.85|44.15|44.85|44.15|44.88|44.18|44.84|44.14|14
1655306600000|2022-06-15 15:23:20|44.87|44.17|44.93|44.23|44.95|44.25|44.86|44.16|19
1655306610000|2022-06-15 15:23:30|44.94|44.24|44.95|44.25|44.96|44.26|44.94|44.24|4
1655306620000|2022-06-15 15:23:40|44.93|44.23|45.03|44.33|45.04|44.34|44.93|44.23|16
1655306630000|2022-06-15 15:23:50|45.02|44.32|45.04|44.34|45.04|44.34|45.01|44.31|16
1655306640000|2022-06-15 15:24:00|45.03|44.33|45.01|44.31|45.03|44.33|44.99|44.29|10
1655306650000|2022-06-15 15:24:10|45.02|44.32|45.03|44.33|45.04|44.34|45.02|44.32|14
1655306660000|2022-06-15 15:24:20|45.02|44.32|45|44.3|45.04|44.34|45|44.3|7
1655306670000|2022-06-15 15:24:30|44.99|44.29|44.94|44.24|45|44.3|44.94|44.24|14
1655306680000|2022-06-15 15:24:40|44.93|44.23|44.89|44.19|44.93|44.23|44.89|44.19|11
1655306690000|2022-06-15 15:24:50|44.9|44.2|44.9|44.2|44.91|44.21|44.88|44.18|8
1655306700000|2022-06-15 15:25:00|44.91|44.21|44.93|44.23|44.94|44.24|44.89|44.19|13
1655306710000|2022-06-15 15:25:10|44.94|44.24|44.94|44.24|44.95|44.25|44.93|44.23|5
1655306720000|2022-06-15 15:25:20|44.93|44.23|44.96|44.26|44.98|44.28|44.93|44.23|14
1655306730000|2022-06-15 15:25:30|44.95|44.25|44.95|44.25|44.97|44.27|44.92|44.22|16
1655306740000|2022-06-15 15:25:40|44.96|44.26|44.92|44.22|44.96|44.26|44.92|44.22|19
1655306750000|2022-06-15 15:25:50|44.93|44.23|44.94|44.24|44.94|44.24|44.92|44.22|10
1655306760000|2022-06-15 15:26:00|44.93|44.23|44.96|44.26|44.96|44.26|44.93|44.23|12
1655306770000|2022-06-15 15:26:10|44.95|44.25|44.93|44.23|44.96|44.26|44.93|44.23|14
1655306780000|2022-06-15 15:26:20|44.94|44.24|44.95|44.25|44.96|44.26|44.91|44.21|15
1655306790000|2022-06-15 15:26:30|44.94|44.24|44.93|44.23|44.95|44.25|44.93|44.23|6
1655306800000|2022-06-15 15:26:40|44.94|44.24|44.94|44.24|44.95|44.25|44.94|44.24|3
1655306810000|2022-06-15 15:26:50|44.95|44.25|44.94|44.24|44.95|44.25|44.93|44.23|19
1655306820000|2022-06-15 15:27:00|44.95|44.25|44.95|44.25|44.95|44.25|44.93|44.23|11
1655306830000|2022-06-15 15:27:10|44.96|44.26|44.96|44.26|44.96|44.26|44.95|44.25|9
1655306840000|2022-06-15 15:27:20|44.97|44.27|44.97|44.27|44.98|44.28|44.96|44.26|6
1655306850000|2022-06-15 15:27:30|44.99|44.29|44.97|44.27|45|44.3|44.95|44.25|16
1655306860000|2022-06-15 15:27:40|44.96|44.26|44.96|44.26|44.98|44.28|44.96|44.26|20
1655306870000|2022-06-15 15:27:50|44.97|44.27|44.96|44.26|44.98|44.28|44.95|44.25|9
1655306880000|2022-06-15 15:28:00|44.97|44.27|44.97|44.27|44.97|44.27|44.94|44.24|13
1655306890000|2022-06-15 15:28:10|44.96|44.26|44.96|44.26|44.98|44.28|44.96|44.26|13
1655306900000|2022-06-15 15:28:20|44.97|44.27|44.97|44.27|44.97|44.27|44.95|44.25|10
1655306910000|2022-06-15 15:28:30|44.96|44.26|44.97|44.27|44.98|44.28|44.96|44.26|6
1655306920000|2022-06-15 15:28:40|44.98|44.28|44.97|44.27|44.99|44.29|44.96|44.26|10
1655306930000|2022-06-15 15:28:50|44.98|44.28|44.96|44.26|44.98|44.28|44.96|44.26|11
1655306940000|2022-06-15 15:29:00|44.97|44.27|44.95|44.25|44.98|44.28|44.95|44.25|8
1655306950000|2022-06-15 15:29:10|44.96|44.26|44.95|44.25|44.97|44.27|44.94|44.24|16
1655306960000|2022-06-15 15:29:20|44.94|44.24|44.95|44.25|44.97|44.27|44.94|44.24|16
1655306970000|2022-06-15 15:29:30|44.96|44.26|44.98|44.28|44.98|44.28|44.95|44.25|13
1655306980000|2022-06-15 15:29:40|44.97|44.27|44.96|44.26|44.99|44.29|44.96|44.26|5
1655306990000|2022-06-15 15:29:50|44.95|44.25|44.96|44.26|44.97|44.27|44.95|44.25|10
1655307000000|2022-06-15 15:30:00|44.94|44.24|44.98|44.28|44.98|44.28|44.94|44.24|15
1655307010000|2022-06-15 15:30:10|44.97|44.27|44.96|44.26|45.01|44.31|44.95|44.25|18
1655307020000|2022-06-15 15:30:20|44.95|44.25|44.92|44.22|44.95|44.25|44.91|44.21|12
1655307030000|2022-06-15 15:30:30|44.9|44.2|44.87|44.17|44.91|44.21|44.85|44.15|16
1655307040000|2022-06-15 15:30:40|44.86|44.16|44.85|44.15|44.87|44.17|44.84|44.14|15
1655307050000|2022-06-15 15:30:50|44.86|44.16|44.8|44.1|44.86|44.16|44.8|44.1|10
1655307060000|2022-06-15 15:31:00|44.82|44.12|44.83|44.13|44.84|44.14|44.79|44.09|23
1655307070000|2022-06-15 15:31:10|44.81|44.11|44.79|44.09|44.84|44.14|44.78|44.08|18
1655307080000|2022-06-15 15:31:20|44.8|44.1|44.83|44.13|44.83|44.13|44.79|44.09|15
1655307090000|2022-06-15 15:31:30|44.82|44.12|44.83|44.13|44.84|44.14|44.8|44.1|11
1655307100000|2022-06-15 15:31:40|44.84|44.14|44.88|44.18|44.88|44.18|44.83|44.13|16
1655307110000|2022-06-15 15:31:50|44.89|44.19|44.95|44.25|44.99|44.29|44.89|44.19|16
1655307120000|2022-06-15 15:32:00|44.96|44.26|44.96|44.26|44.96|44.26|44.92|44.22|16
1655307130000|2022-06-15 15:32:10|44.93|44.23|44.9|44.2|44.95|44.25|44.89|44.19|15
1655307140000|2022-06-15 15:32:20|44.89|44.19|44.89|44.19|44.9|44.2|44.89|44.19|3
1655307150000|2022-06-15 15:32:30|44.9|44.2|44.94|44.24|44.94|44.24|44.89|44.19|10
1655307160000|2022-06-15 15:32:40|44.93|44.23|44.92|44.22|44.98|44.28|44.91|44.21|26
1655307170000|2022-06-15 15:32:50|44.91|44.21|44.91|44.21|44.94|44.24|44.91|44.21|18
1655307180000|2022-06-15 15:33:00|44.92|44.22|44.91|44.21|44.94|44.24|44.89|44.19|18
1655307190000|2022-06-15 15:33:10|44.9|44.2|44.91|44.21|44.93|44.23|44.9|44.2|11
1655307200000|2022-06-15 15:33:20|44.9|44.2|44.88|44.18|44.93|44.23|44.88|44.18|14
1655307210000|2022-06-15 15:33:30|44.9|44.2|44.88|44.18|44.9|44.2|44.87|44.17|18
1655307220000|2022-06-15 15:33:40|44.87|44.17|44.88|44.18|44.89|44.19|44.86|44.16|13
1655307230000|2022-06-15 15:33:50|44.89|44.19|44.88|44.18|44.9|44.2|44.86|44.16|21
1655307240000|2022-06-15 15:34:00|44.86|44.16|44.88|44.18|44.88|44.18|44.85|44.15|20
1655307250000|2022-06-15 15:34:10|44.86|44.16|44.87|44.17|44.88|44.18|44.86|44.16|15
1655307260000|2022-06-15 15:34:20|44.86|44.16|44.91|44.21|44.93|44.23|44.86|44.16|15
1655307270000|2022-06-15 15:34:30|44.93|44.23|44.97|44.27|44.97|44.27|44.91|44.21|21
1655307280000|2022-06-15 15:34:40|44.98|44.28|44.97|44.27|44.99|44.29|44.96|44.26|19
1655307290000|2022-06-15 15:34:50|44.98|44.28|44.93|44.23|44.98|44.28|44.93|44.23|14
1655307300000|2022-06-15 15:35:00|44.92|44.22|44.91|44.21|44.93|44.23|44.9|44.2|10
1655307310000|2022-06-15 15:35:10|44.92|44.22|44.92|44.22|44.92|44.22|44.9|44.2|13
1655307320000|2022-06-15 15:35:20|44.93|44.23|44.92|44.22|44.93|44.23|44.92|44.22|6
1655307330000|2022-06-15 15:35:30|44.93|44.23|44.95|44.25|44.97|44.27|44.93|44.23|15
1655307340000|2022-06-15 15:35:40|44.96|44.26|44.97|44.27|44.99|44.29|44.93|44.23|19
1655307350000|2022-06-15 15:35:50|44.98|44.28|44.98|44.28|44.99|44.29|44.96|44.26|8
1655307360000|2022-06-15 15:36:00|44.97|44.27|44.98|44.28|45|44.3|44.96|44.26|15
1655307370000|2022-06-15 15:36:10|44.97|44.27|44.99|44.29|45.01|44.31|44.97|44.27|13
1655307380000|2022-06-15 15:36:20|45.02|44.32|45.02|44.32|45.05|44.35|45|44.3|18
1655307390000|2022-06-15 15:36:30|45.03|44.33|45|44.3|45.03|44.33|44.98|44.28|11
1655307400000|2022-06-15 15:36:40|45.02|44.32|45|44.3|45.02|44.32|44.99|44.29|17
1655307410000|2022-06-15 15:36:50|44.99|44.29|45.02|44.32|45.04|44.34|44.99|44.29|18
1655307420000|2022-06-15 15:37:00|45.01|44.31|45.01|44.31|45.02|44.32|44.99|44.29|12
1655307430000|2022-06-15 15:37:10|45|44.3|45|44.3|45.02|44.32|44.99|44.29|17
1655307440000|2022-06-15 15:37:20|44.99|44.29|44.99|44.29|45.02|44.32|44.96|44.26|15
1655307450000|2022-06-15 15:37:30|44.98|44.28|44.96|44.26|44.99|44.29|44.95|44.25|18
1655307460000|2022-06-15 15:37:40|44.97|44.27|45.02|44.32|45.03|44.33|44.96|44.26|17
1655307470000|2022-06-15 15:37:50|45|44.3|45.24|44.54|45.24|44.54|45|44.3|29
1655307480000|2022-06-15 15:38:00|45.22|44.52|45.23|44.53|45.29|44.59|45.22|44.52|27
1655307490000|2022-06-15 15:38:10|45.28|44.58|45.18|44.48|45.28|44.58|45.17|44.47|24
1655307500000|2022-06-15 15:38:20|45.19|44.49|45.18|44.48|45.19|44.49|45.17|44.47|15
1655307510000|2022-06-15 15:38:30|45.2|44.5|45.2|44.5|45.21|44.51|45.18|44.48|15
1655307520000|2022-06-15 15:38:40|45.19|44.49|45.19|44.49|45.21|44.51|45.16|44.46|11
1655307530000|2022-06-15 15:38:50|45.17|44.47|45.13|44.43|45.18|44.48|45.12|44.42|16
1655307540000|2022-06-15 15:39:00|45.12|44.42|45.18|44.48|45.2|44.5|45.1|44.4|22
1655307550000|2022-06-15 15:39:10|45.21|44.51|45.17|44.47|45.21|44.51|45.13|44.43|24
1655307560000|2022-06-15 15:39:20|45.16|44.46|45.15|44.45|45.18|44.48|45.14|44.44|19
1655307570000|2022-06-15 15:39:30|45.16|44.46|45.14|44.44|45.17|44.47|45.12|44.42|23
1655307580000|2022-06-15 15:39:40|45.13|44.43|45.11|44.41|45.16|44.46|45.11|44.41|15
1655307590000|2022-06-15 15:39:50|45.12|44.42|45.11|44.41|45.12|44.42|45.1|44.4|8
1655307600000|2022-06-15 15:40:00|45.12|44.42|45.09|44.39|45.12|44.42|45.06|44.36|21
1655307610000|2022-06-15 15:40:10|45.1|44.4|45.1|44.4|45.12|44.42|45.07|44.37|25
1655307620000|2022-06-15 15:40:20|45.08|44.38|45.1|44.4|45.1|44.4|45.06|44.36|15
1655307630000|2022-06-15 15:40:30|45.09|44.39|45.16|44.46|45.16|44.46|45.09|44.39|16
1655307640000|2022-06-15 15:40:40|45.17|44.47|45.14|44.44|45.18|44.48|45.11|44.41|18
1655307650000|2022-06-15 15:40:50|45.16|44.46|45.13|44.43|45.16|44.46|45.1|44.4|16
1655307660000|2022-06-15 15:41:00|45.11|44.41|45.13|44.43|45.15|44.45|45.09|44.39|20
1655307670000|2022-06-15 15:41:10|45.14|44.44|45.18|44.48|45.19|44.49|45.13|44.43|14
1655307680000|2022-06-15 15:41:20|45.21|44.51|45.17|44.47|45.24|44.54|45.16|44.46|27
1655307690000|2022-06-15 15:41:30|45.18|44.48|45.18|44.48|45.2|44.5|45.16|44.46|13
1655307700000|2022-06-15 15:41:40|45.19|44.49|45.18|44.48|45.21|44.51|45.17|44.47|12
1655307710000|2022-06-15 15:41:50|45.19|44.49|45.17|44.47|45.19|44.49|45.16|44.46|16
1655307720000|2022-06-15 15:42:00|45.19|44.49|45.17|44.47|45.19|44.49|45.16|44.46|14
1655307730000|2022-06-15 15:42:10|45.16|44.46|45.16|44.46|45.2|44.5|45.16|44.46|12
1655307740000|2022-06-15 15:42:20|45.17|44.47|45.17|44.47|45.19|44.49|45.15|44.45|13
1655307750000|2022-06-15 15:42:30|45.18|44.48|45.15|44.45|45.18|44.48|45.15|44.45|16
1655307760000|2022-06-15 15:42:40|45.17|44.47|45.16|44.46|45.18|44.48|45.15|44.45|7
1655307770000|2022-06-15 15:42:50|45.15|44.45|45.18|44.48|45.18|44.48|45.15|44.45|9
1655307780000|2022-06-15 15:43:00|45.16|44.46|45.18|44.48|45.18|44.48|45.16|44.46|4
1655307790000|2022-06-15 15:43:10|45.19|44.49|45.18|44.48|45.19|44.49|45.16|44.46|16
1655307800000|2022-06-15 15:43:20|45.17|44.47|45.05|44.35|45.19|44.49|45.05|44.35|19
1655307810000|2022-06-15 15:43:30|45.06|44.36|45.1|44.4|45.11|44.41|45.04|44.34|15
1655307820000|2022-06-15 15:43:40|45.11|44.41|45.12|44.42|45.13|44.43|45.09|44.39|12
1655307830000|2022-06-15 15:43:50|45.11|44.41|45.14|44.44|45.14|44.44|45.11|44.41|10
1655307840000|2022-06-15 15:44:00|45.13|44.43|45.12|44.42|45.13|44.43|45.09|44.39|19
1655307850000|2022-06-15 15:44:10|45.11|44.41|45.11|44.41|45.12|44.42|45.11|44.41|5
1655307860000|2022-06-15 15:44:20|45.1|44.4|45.14|44.44|45.15|44.45|45.09|44.39|12
1655307870000|2022-06-15 15:44:30|45.15|44.45|45.1|44.4|45.15|44.45|45.1|44.4|8
1655307880000|2022-06-15 15:44:40|45.09|44.39|45.1|44.4|45.11|44.41|45.08|44.38|8
1655307890000|2022-06-15 15:44:50|45.09|44.39|45.1|44.4|45.11|44.41|45.08|44.38|7
1655307900000|2022-06-15 15:45:00|45.11|44.41|45.05|44.35|45.11|44.41|45.05|44.35|19
1655307910000|2022-06-15 15:45:10|45.07|44.37|45.13|44.43|45.13|44.43|45.06|44.36|18
1655307920000|2022-06-15 15:45:20|45.14|44.44|45.18|44.48|45.18|44.48|45.13|44.43|21
1655307930000|2022-06-15 15:45:30|45.17|44.47|45.19|44.49|45.23|44.53|45.17|44.47|18
1655307940000|2022-06-15 15:45:40|45.2|44.5|45.16|44.46|45.2|44.5|45.14|44.44|14
1655307950000|2022-06-15 15:45:50|45.17|44.47|45.19|44.49|45.19|44.49|45.16|44.46|20
1655307960000|2022-06-15 15:46:00|45.21|44.51|45.24|44.54|45.25|44.55|45.19|44.49|21
1655307970000|2022-06-15 15:46:10|45.25|44.55|45.37|44.67|45.37|44.67|45.24|44.54|27
1655307980000|2022-06-15 15:46:20|45.33|44.63|45.42|44.72|45.42|44.72|45.31|44.61|20
1655307990000|2022-06-15 15:46:30|45.41|44.71|45.4|44.7|45.44|44.74|45.39|44.69|24
1655308000000|2022-06-15 15:46:40|45.39|44.69|45.4|44.7|45.42|44.72|45.38|44.68|17
1655308010000|2022-06-15 15:46:50|45.41|44.71|45.36|44.66|45.42|44.72|45.35|44.65|13
1655308020000|2022-06-15 15:47:00|45.34|44.64|45.38|44.68|45.4|44.7|45.32|44.62|21
1655308030000|2022-06-15 15:47:10|45.39|44.69|45.4|44.7|45.42|44.72|45.36|44.66|26
1655308040000|2022-06-15 15:47:20|45.39|44.69|45.37|44.67|45.42|44.72|45.37|44.67|25
1655308050000|2022-06-15 15:47:30|45.36|44.66|45.35|44.65|45.36|44.66|45.34|44.64|12
1655308060000|2022-06-15 15:47:40|45.34|44.64|45.36|44.66|45.36|44.66|45.33|44.63|18
1655308070000|2022-06-15 15:47:50|45.37|44.67|45.36|44.66|45.37|44.67|45.33|44.63|17
1655308080000|2022-06-15 15:48:00|45.35|44.65|45.28|44.58|45.36|44.66|45.28|44.58|21
1655308090000|2022-06-15 15:48:10|45.29|44.59|45.24|44.54|45.29|44.59|45.23|44.53|21
1655308100000|2022-06-15 15:48:20|45.26|44.56|45.27|44.57|45.28|44.58|45.23|44.53|17
1655308110000|2022-06-15 15:48:30|45.28|44.58|45.26|44.56|45.28|44.58|45.25|44.55|15
1655308120000|2022-06-15 15:48:40|45.25|44.55|45.26|44.56|45.26|44.56|45.24|44.54|8
1655308130000|2022-06-15 15:48:50|45.22|44.52|45.25|44.55|45.28|44.58|45.22|44.52|18
1655308140000|2022-06-15 15:49:00|45.24|44.54|45.26|44.56|45.28|44.58|45.24|44.54|15
1655308150000|2022-06-15 15:49:10|45.25|44.55|45.25|44.55|45.27|44.57|45.25|44.55|10
1655308160000|2022-06-15 15:49:20|45.26|44.56|45.25|44.55|45.28|44.58|45.25|44.55|8
1655308170000|2022-06-15 15:49:30|45.26|44.56|45.25|44.55|45.26|44.56|45.24|44.54|4
1655308180000|2022-06-15 15:49:40|45.24|44.54|45.26|44.56|45.27|44.57|45.24|44.54|11
1655308190000|2022-06-15 15:49:50|45.25|44.55|45.24|44.54|45.27|44.57|45.24|44.54|8
1655308200000|2022-06-15 15:50:00|45.25|44.55|45.24|44.54|45.26|44.56|45.21|44.51|19
1655308210000|2022-06-15 15:50:10|45.23|44.53|45.26|44.56|45.26|44.56|45.21|44.51|16
1655308220000|2022-06-15 15:50:20|45.25|44.55|45.3|44.6|45.3|44.6|45.25|44.55|12
1655308230000|2022-06-15 15:50:30|45.31|44.61|45.29|44.59|45.31|44.61|45.28|44.58|17
1655308240000|2022-06-15 15:50:40|45.28|44.58|45.28|44.58|45.3|44.6|45.27|44.57|16
1655308250000|2022-06-15 15:50:50|45.29|44.59|45.28|44.58|45.3|44.6|45.28|44.58|10
1655308260000|2022-06-15 15:51:00|45.29|44.59|45.28|44.58|45.29|44.59|45.28|44.58|4
1655308270000|2022-06-15 15:51:10|45.27|44.57|45.28|44.58|45.31|44.61|45.25|44.55|22
1655308280000|2022-06-15 15:51:20|45.29|44.59|45.27|44.57|45.29|44.59|45.24|44.54|11
1655308290000|2022-06-15 15:51:30|45.26|44.56|45.28|44.58|45.29|44.59|45.25|44.55|14
1655308300000|2022-06-15 15:51:40|45.26|44.56|45.3|44.6|45.31|44.61|45.26|44.56|16
1655308310000|2022-06-15 15:51:50|45.31|44.61|45.29|44.59|45.31|44.61|45.27|44.57|16
1655308320000|2022-06-15 15:52:00|45.31|44.61|45.31|44.61|45.33|44.63|45.3|44.6|16
1655308330000|2022-06-15 15:52:10|45.32|44.62|45.3|44.6|45.33|44.63|45.29|44.59|11
1655308340000|2022-06-15 15:52:20|45.29|44.59|45.31|44.61|45.31|44.61|45.29|44.59|13
1655308350000|2022-06-15 15:52:30|45.3|44.6|45.29|44.59|45.3|44.6|45.28|44.58|4
1655308360000|2022-06-15 15:52:40|45.3|44.6|45.27|44.57|45.3|44.6|45.25|44.55|5
1655308370000|2022-06-15 15:52:50|45.28|44.58|45.27|44.57|45.28|44.58|45.26|44.56|4
1655308380000|2022-06-15 15:53:00|45.28|44.58|45.28|44.58|45.28|44.58|45.26|44.56|9
1655308390000|2022-06-15 15:53:10|45.27|44.57|45.28|44.58|45.29|44.59|45.26|44.56|10
1655308400000|2022-06-15 15:53:20|45.27|44.57|45.28|44.58|45.29|44.59|45.26|44.56|12
1655308410000|2022-06-15 15:53:30|45.27|44.57|45.27|44.57|45.28|44.58|45.23|44.53|8
1655308420000|2022-06-15 15:53:40|45.28|44.58|45.25|44.55|45.28|44.58|45.25|44.55|8
1655308430000|2022-06-15 15:53:50|45.24|44.54|45.23|44.53|45.25|44.55|45.22|44.52|9
1655308440000|2022-06-15 15:54:00|45.21|44.51|45.23|44.53|45.24|44.54|45.2|44.5|10
1655308450000|2022-06-15 15:54:10|45.24|44.54|45.23|44.53|45.24|44.54|45.21|44.51|8
1655308460000|2022-06-15 15:54:20|45.24|44.54|45.26|44.56|45.26|44.56|45.23|44.53|9
1655308470000|2022-06-15 15:54:30|45.25|44.55|45.25|44.55|45.27|44.57|45.25|44.55|5
1655308480000|2022-06-15 15:54:40|45.26|44.56|45.25|44.55|45.26|44.56|45.23|44.53|6
1655308490000|2022-06-15 15:54:50|45.27|44.57|45.3|44.6|45.3|44.6|45.26|44.56|10
1655308500000|2022-06-15 15:55:00|45.31|44.61|45.27|44.57|45.31|44.61|45.25|44.55|25
1655308510000|2022-06-15 15:55:10|45.26|44.56|45.26|44.56|45.27|44.57|45.24|44.54|16
1655308520000|2022-06-15 15:55:20|45.25|44.55|45.29|44.59|45.29|44.59|45.25|44.55|14
1655308530000|2022-06-15 15:55:30|45.3|44.6|45.27|44.57|45.31|44.61|45.24|44.54|12
1655308540000|2022-06-15 15:55:40|45.28|44.58|45.27|44.57|45.29|44.59|45.26|44.56|14
1655308550000|2022-06-15 15:55:50|45.24|44.54|45.26|44.56|45.27|44.57|45.23|44.53|9
1655308560000|2022-06-15 15:56:00|45.27|44.57|45.27|44.57|45.28|44.58|45.26|44.56|10
1655308570000|2022-06-15 15:56:10|45.26|44.56|45.25|44.55|45.3|44.6|45.25|44.55|14
1655308580000|2022-06-15 15:56:20|45.24|44.54|45.25|44.55|45.27|44.57|45.23|44.53|17
1655308590000|2022-06-15 15:56:30|45.24|44.54|45.24|44.54|45.24|44.54|45.21|44.51|10
1655308600000|2022-06-15 15:56:40|45.23|44.53|45.24|44.54|45.25|44.55|45.2|44.5|8
1655308610000|2022-06-15 15:56:50|45.22|44.52|45.25|44.55|45.26|44.56|45.2|44.5|13
1655308620000|2022-06-15 15:57:00|45.26|44.56|45.24|44.54|45.27|44.57|45.23|44.53|11
1655308630000|2022-06-15 15:57:10|45.23|44.53|45.24|44.54|45.24|44.54|45.23|44.53|2
1655308640000|2022-06-15 15:57:20|45.22|44.52|45.23|44.53|45.23|44.53|45.22|44.52|8
1655308650000|2022-06-15 15:57:30|45.24|44.54|45.26|44.56|45.27|44.57|45.23|44.53|15
1655308660000|2022-06-15 15:57:40|45.27|44.57|45.26|44.56|45.28|44.58|45.24|44.54|12
1655308670000|2022-06-15 15:57:50|45.27|44.57|45.28|44.58|45.28|44.58|45.26|44.56|8
1655308680000|2022-06-15 15:58:00|45.29|44.59|45.29|44.59|45.29|44.59|45.26|44.56|12
1655308690000|2022-06-15 15:58:10|45.3|44.6|45.29|44.59|45.3|44.6|45.27|44.57|7
1655308700000|2022-06-15 15:58:20|45.3|44.6|45.28|44.58|45.3|44.6|45.27|44.57|11
1655308710000|2022-06-15 15:58:30|45.27|44.57|45.29|44.59|45.31|44.61|45.27|44.57|14
1655308720000|2022-06-15 15:58:40|45.3|44.6|45.3|44.6|45.3|44.6|45.26|44.56|14
1655308730000|2022-06-15 15:58:50|45.29|44.59|45.26|44.56|45.29|44.59|45.26|44.56|8
1655308740000|2022-06-15 15:59:00|45.27|44.57|45.3|44.6|45.3|44.6|45.27|44.57|10
1655308750000|2022-06-15 15:59:10|45.28|44.58|45.29|44.59|45.31|44.61|45.27|44.57|12
1655308760000|2022-06-15 15:59:20|45.28|44.58|45.3|44.6|45.31|44.61|45.28|44.58|10
1655308770000|2022-06-15 15:59:30|45.29|44.59|45.3|44.6|45.3|44.6|45.28|44.58|13
1655308780000|2022-06-15 15:59:40|45.29|44.59|45.3|44.6|45.32|44.62|45.27|44.57|17
1655308790000|2022-06-15 15:59:50|45.31|44.61|45.29|44.59|45.31|44.61|45.27|44.57|11
1655308800000|2022-06-15 16:00:00|45.3|44.6|45.24|44.54|45.31|44.61|45.24|44.54|21
1655308810000|2022-06-15 16:00:10|45.26|44.56|45.31|44.61|45.32|44.62|45.25|44.55|17
1655308820000|2022-06-15 16:00:20|45.32|44.62|45.3|44.6|45.35|44.65|45.3|44.6|16
1655308830000|2022-06-15 16:00:30|45.29|44.59|45.28|44.58|45.3|44.6|45.27|44.57|18
1655308840000|2022-06-15 16:00:40|45.3|44.6|45.29|44.59|45.3|44.6|45.28|44.58|4
1655308850000|2022-06-15 16:00:50|45.3|44.6|45.26|44.56|45.3|44.6|45.26|44.56|12
1655308860000|2022-06-15 16:01:00|45.29|44.59|45.29|44.59|45.29|44.59|45.26|44.56|14
1655308870000|2022-06-15 16:01:10|45.3|44.6|45.37|44.67|45.38|44.68|45.3|44.6|13
1655308880000|2022-06-15 16:01:20|45.38|44.68|45.38|44.68|45.39|44.69|45.36|44.66|19
1655308890000|2022-06-15 16:01:30|45.37|44.67|45.35|44.65|45.38|44.68|45.35|44.65|8
1655308900000|2022-06-15 16:01:40|45.38|44.68|45.38|44.68|45.38|44.68|45.35|44.65|16
1655308910000|2022-06-15 16:01:50|45.37|44.67|45.42|44.72|45.44|44.74|45.37|44.67|12
1655308920000|2022-06-15 16:02:00|45.4|44.7|45.52|44.82|45.53|44.83|45.4|44.7|20
1655308930000|2022-06-15 16:02:10|45.53|44.83|45.51|44.81|45.53|44.83|45.49|44.79|11
1655308940000|2022-06-15 16:02:20|45.49|44.79|45.52|44.82|45.56|44.86|45.47|44.77|25
1655308950000|2022-06-15 16:02:30|45.54|44.84|45.54|44.84|45.54|44.84|45.52|44.82|9
1655308960000|2022-06-15 16:02:40|45.55|44.85|45.49|44.79|45.56|44.86|45.49|44.79|11
1655308970000|2022-06-15 16:02:50|45.51|44.81|45.52|44.82|45.54|44.84|45.51|44.81|13
1655308980000|2022-06-15 16:03:00|45.53|44.83|45.6|44.9|45.61|44.91|45.52|44.82|20
1655308990000|2022-06-15 16:03:10|45.61|44.91|45.52|44.82|45.61|44.91|45.52|44.82|17
1655309000000|2022-06-15 16:03:20|45.56|44.86|45.42|44.72|45.56|44.86|45.42|44.72|18
1655309010000|2022-06-15 16:03:30|45.41|44.71|45.36|44.66|45.42|44.72|45.36|44.66|13
1655309020000|2022-06-15 16:03:40|45.37|44.67|45.39|44.69|45.4|44.7|45.33|44.63|18
1655309030000|2022-06-15 16:03:50|45.38|44.68|45.37|44.67|45.4|44.7|45.36|44.66|17
1655309040000|2022-06-15 16:04:00|45.38|44.68|45.32|44.62|45.4|44.7|45.3|44.6|18
1655309050000|2022-06-15 16:04:10|45.33|44.63|45.34|44.64|45.34|44.64|45.31|44.61|9
1655309060000|2022-06-15 16:04:20|45.35|44.65|45.42|44.72|45.44|44.74|45.35|44.65|15
1655309070000|2022-06-15 16:04:30|45.43|44.73|45.39|44.69|45.46|44.76|45.39|44.69|16
1655309080000|2022-06-15 16:04:40|45.37|44.67|45.4|44.7|45.42|44.72|45.37|44.67|14
1655309090000|2022-06-15 16:04:50|45.41|44.71|45.37|44.67|45.42|44.72|45.37|44.67|7
1655309100000|2022-06-15 16:05:00|45.38|44.68|45.35|44.65|45.38|44.68|45.35|44.65|13
1655309110000|2022-06-15 16:05:10|45.36|44.66|45.37|44.67|45.37|44.67|45.34|44.64|11
1655309120000|2022-06-15 16:05:20|45.36|44.66|45.34|44.64|45.37|44.67|45.33|44.63|12
1655309130000|2022-06-15 16:05:30|45.35|44.65|45.31|44.61|45.35|44.65|45.28|44.58|21
1655309140000|2022-06-15 16:05:40|45.33|44.63|45.27|44.57|45.33|44.63|45.26|44.56|23
1655309150000|2022-06-15 16:05:50|45.28|44.58|45.3|44.6|45.3|44.6|45.26|44.56|15
1655309160000|2022-06-15 16:06:00|45.29|44.59|45.3|44.6|45.33|44.63|45.28|44.58|9
1655309170000|2022-06-15 16:06:10|45.28|44.58|45.28|44.58|45.3|44.6|45.27|44.57|12
1655309180000|2022-06-15 16:06:20|45.27|44.57|45.28|44.58|45.28|44.58|45.26|44.56|6
1655309190000|2022-06-15 16:06:30|45.27|44.57|45.28|44.58|45.31|44.61|45.27|44.57|18
1655309200000|2022-06-15 16:06:40|45.27|44.57|45.28|44.58|45.3|44.6|45.27|44.57|9
1655309210000|2022-06-15 16:06:50|45.29|44.59|45.29|44.59|45.3|44.6|45.28|44.58|11
1655309220000|2022-06-15 16:07:00|45.3|44.6|45.3|44.6|45.31|44.61|45.28|44.58|11
1655309230000|2022-06-15 16:07:10|45.29|44.59|45.3|44.6|45.31|44.61|45.27|44.57|15
1655309240000|2022-06-15 16:07:20|45.29|44.59|45.3|44.6|45.3|44.6|45.28|44.58|11
1655309250000|2022-06-15 16:07:30|45.29|44.59|45.3|44.6|45.32|44.62|45.28|44.58|13
1655309260000|2022-06-15 16:07:40|45.29|44.59|45.27|44.57|45.3|44.6|45.27|44.57|13
1655309270000|2022-06-15 16:07:50|45.28|44.58|45.2|44.5|45.28|44.58|45.17|44.47|20
1655309280000|2022-06-15 16:08:00|45.21|44.51|45.19|44.49|45.22|44.52|45.18|44.48|12
1655309290000|2022-06-15 16:08:10|45.2|44.5|45.21|44.51|45.22|44.52|45.19|44.49|11
1655309300000|2022-06-15 16:08:20|45.2|44.5|45.2|44.5|45.21|44.51|45.19|44.49|9
1655309310000|2022-06-15 16:08:30|45.21|44.51|45.2|44.5|45.23|44.53|45.19|44.49|17
1655309320000|2022-06-15 16:08:40|45.19|44.49|45.21|44.51|45.21|44.51|45.19|44.49|4
1655309330000|2022-06-15 16:08:50|45.22|44.52|45.25|44.55|45.25|44.55|45.21|44.51|8
1655309340000|2022-06-15 16:09:00|45.26|44.56|45.24|44.54|45.27|44.57|45.24|44.54|9
1655309350000|2022-06-15 16:09:10|45.25|44.55|45.31|44.61|45.32|44.62|45.25|44.55|16
1655309360000|2022-06-15 16:09:20|45.32|44.62|45.31|44.61|45.32|44.62|45.31|44.61|4
1655309370000|2022-06-15 16:09:30|45.32|44.62|45.32|44.62|45.32|44.62|45.31|44.61|5
1655309380000|2022-06-15 16:09:40|45.33|44.63|45.38|44.68|45.39|44.69|45.32|44.62|23
1655309390000|2022-06-15 16:09:50|45.37|44.67|45.4|44.7|45.41|44.71|45.37|44.67|10
1655309400000|2022-06-15 16:10:00|45.39|44.69|45.38|44.68|45.44|44.74|45.38|44.68|18
1655309410000|2022-06-15 16:10:10|45.37|44.67|45.35|44.65|45.37|44.67|45.34|44.64|8
1655309420000|2022-06-15 16:10:20|45.36|44.66|45.37|44.67|45.37|44.67|45.33|44.63|13
1655309430000|2022-06-15 16:10:30|45.38|44.68|45.41|44.71|45.42|44.72|45.36|44.66|11
1655309440000|2022-06-15 16:10:40|45.39|44.69|45.4|44.7|45.41|44.71|45.39|44.69|4
1655309450000|2022-06-15 16:10:50|45.41|44.71|45.42|44.72|45.45|44.75|45.4|44.7|13
1655309460000|2022-06-15 16:11:00|45.41|44.71|45.44|44.74|45.45|44.75|45.4|44.7|18
1655309470000|2022-06-15 16:11:10|45.45|44.75|45.45|44.75|45.46|44.76|45.44|44.74|11
1655309480000|2022-06-15 16:11:20|45.46|44.76|45.4|44.7|45.46|44.76|45.4|44.7|11
1655309490000|2022-06-15 16:11:30|45.38|44.68|45.35|44.65|45.38|44.68|45.34|44.64|15
1655309500000|2022-06-15 16:11:40|45.34|44.64|45.33|44.63|45.35|44.65|45.32|44.62|12
1655309510000|2022-06-15 16:11:50|45.31|44.61|45.31|44.61|45.32|44.62|45.29|44.59|15
1655309520000|2022-06-15 16:12:00|45.33|44.63|45.32|44.62|45.34|44.64|45.32|44.62|13
1655309530000|2022-06-15 16:12:10|45.33|44.63|45.34|44.64|45.34|44.64|45.31|44.61|7
1655309540000|2022-06-15 16:12:20|45.35|44.65|45.38|44.68|45.38|44.68|45.34|44.64|11
1655309550000|2022-06-15 16:12:30|45.39|44.69|45.39|44.69|45.39|44.69|45.38|44.68|3
1655309560000|2022-06-15 16:12:40|45.38|44.68|45.35|44.65|45.41|44.71|45.33|44.63|12
1655309570000|2022-06-15 16:12:50|45.33|44.63|45.38|44.68|45.38|44.68|45.33|44.63|8
1655309580000|2022-06-15 16:13:00|45.39|44.69|45.37|44.67|45.42|44.72|45.36|44.66|15
1655309590000|2022-06-15 16:13:10|45.38|44.68|45.38|44.68|45.43|44.73|45.36|44.66|21
1655309600000|2022-06-15 16:13:20|45.37|44.67|45.36|44.66|45.38|44.68|45.35|44.65|8
1655309610000|2022-06-15 16:13:30|45.35|44.65|45.34|44.64|45.36|44.66|45.33|44.63|7
1655309620000|2022-06-15 16:13:40|45.33|44.63|45.31|44.61|45.34|44.64|45.31|44.61|5
1655309630000|2022-06-15 16:13:50|45.3|44.6|45.23|44.53|45.31|44.61|45.23|44.53|16
1655309640000|2022-06-15 16:14:00|45.22|44.52|45.26|44.56|45.27|44.57|45.2|44.5|15
1655309650000|2022-06-15 16:14:10|45.27|44.57|45.26|44.56|45.27|44.57|45.24|44.54|8
1655309660000|2022-06-15 16:14:20|45.27|44.57|45.25|44.55|45.29|44.59|45.25|44.55|20
1655309670000|2022-06-15 16:14:30|45.26|44.56|45.2|44.5|45.26|44.56|45.18|44.48|11
1655309680000|2022-06-15 16:14:40|45.21|44.51|45.22|44.52|45.23|44.53|45.19|44.49|11
1655309690000|2022-06-15 16:14:50|45.21|44.51|45.21|44.51|45.23|44.53|45.21|44.51|5
1655309700000|2022-06-15 16:15:00|45.22|44.52|45.22|44.52|45.24|44.54|45.21|44.51|15
1655309710000|2022-06-15 16:15:10|45.21|44.51|45.23|44.53|45.23|44.53|45.18|44.48|13
1655309720000|2022-06-15 16:15:20|45.22|44.52|45.23|44.53|45.24|44.54|45.2|44.5|14
1655309730000|2022-06-15 16:15:30|45.22|44.52|45.23|44.53|45.24|44.54|45.22|44.52|15
1655309740000|2022-06-15 16:15:40|45.22|44.52|45.24|44.54|45.25|44.55|45.22|44.52|10
1655309750000|2022-06-15 16:15:50|45.26|44.56|45.29|44.59|45.29|44.59|45.26|44.56|12
1655309760000|2022-06-15 16:16:00|45.28|44.58|45.32|44.62|45.37|44.67|45.28|44.58|15
1655309770000|2022-06-15 16:16:10|45.33|44.63|45.29|44.59|45.33|44.63|45.25|44.55|17
1655309780000|2022-06-15 16:16:20|45.26|44.56|45.29|44.59|45.29|44.59|45.25|44.55|8
1655309790000|2022-06-15 16:16:30|45.27|44.57|45.27|44.57|45.29|44.59|45.26|44.56|8
1655309800000|2022-06-15 16:16:40|45.28|44.58|45.29|44.59|45.29|44.59|45.27|44.57|8
1655309810000|2022-06-15 16:16:50|45.28|44.58|45.3|44.6|45.31|44.61|45.28|44.58|6
1655309820000|2022-06-15 16:17:00|45.31|44.61|45.35|44.65|45.37|44.67|45.31|44.61|12
1655309830000|2022-06-15 16:17:10|45.34|44.64|45.33|44.63|45.35|44.65|45.32|44.62|16
1655309840000|2022-06-15 16:17:20|45.34|44.64|45.34|44.64|45.35|44.65|45.32|44.62|10
1655309850000|2022-06-15 16:17:30|45.33|44.63|45.34|44.64|45.35|44.65|45.32|44.62|13
1655309860000|2022-06-15 16:17:40|45.35|44.65|45.35|44.65|45.36|44.66|45.34|44.64|9
1655309870000|2022-06-15 16:17:50|45.34|44.64|45.37|44.67|45.37|44.67|45.34|44.64|10
1655309880000|2022-06-15 16:18:00|45.36|44.66|45.35|44.65|45.36|44.66|45.33|44.63|15
1655309890000|2022-06-15 16:18:10|45.36|44.66|45.35|44.65|45.37|44.67|45.34|44.64|17
1655309900000|2022-06-15 16:18:20|45.36|44.66|45.35|44.65|45.36|44.66|45.34|44.64|8
1655309910000|2022-06-15 16:18:30|45.34|44.64|45.38|44.68|45.38|44.68|45.34|44.64|9
1655309920000|2022-06-15 16:18:40|45.37|44.67|45.37|44.67|45.38|44.68|45.36|44.66|9
1655309930000|2022-06-15 16:18:50|45.39|44.69|45.37|44.67|45.39|44.69|45.37|44.67|5
1655309940000|2022-06-15 16:19:00|45.38|44.68|45.35|44.65|45.39|44.69|45.35|44.65|14
1655309950000|2022-06-15 16:19:10|45.34|44.64|45.34|44.64|45.35|44.65|45.32|44.62|9
1655309960000|2022-06-15 16:19:20|45.33|44.63|45.35|44.65|45.35|44.65|45.33|44.63|9
1655309970000|2022-06-15 16:19:30|45.36|44.66|45.43|44.73|45.43|44.73|45.35|44.65|15
1655309980000|2022-06-15 16:19:40|45.42|44.72|45.44|44.74|45.44|44.74|45.42|44.72|13
1655309990000|2022-06-15 16:19:50|45.45|44.75|45.46|44.76|45.47|44.77|45.45|44.75|6
1655310000000|2022-06-15 16:20:00|45.47|44.77|45.45|44.75|45.48|44.78|45.45|44.75|13
1655310010000|2022-06-15 16:20:10|45.46|44.76|45.4|44.7|45.48|44.78|45.4|44.7|16
1655310020000|2022-06-15 16:20:20|45.41|44.71|45.38|44.68|45.41|44.71|45.38|44.68|8
1655310030000|2022-06-15 16:20:30|45.39|44.69|45.43|44.73|45.43|44.73|45.38|44.68|11
1655310040000|2022-06-15 16:20:40|45.42|44.72|45.4|44.7|45.42|44.72|45.39|44.69|11
1655310050000|2022-06-15 16:20:50|45.39|44.69|45.4|44.7|45.41|44.71|45.39|44.69|6
1655310060000|2022-06-15 16:21:00|45.41|44.71|45.34|44.64|45.41|44.71|45.34|44.64|13
1655310070000|2022-06-15 16:21:10|45.35|44.65|45.35|44.65|45.36|44.66|45.33|44.63|18
1655310080000|2022-06-15 16:21:20|45.37|44.67|45.36|44.66|45.37|44.67|45.35|44.65|10
1655310090000|2022-06-15 16:21:30|45.37|44.67|45.36|44.66|45.37|44.67|45.35|44.65|8
1655310100000|2022-06-15 16:21:40|45.37|44.67|45.32|44.62|45.37|44.67|45.32|44.62|7
1655310110000|2022-06-15 16:21:50|45.35|44.65|45.29|44.59|45.37|44.67|45.27|44.57|18
1655310120000|2022-06-15 16:22:00|45.28|44.58|45.25|44.55|45.28|44.58|45.24|44.54|19
1655310130000|2022-06-15 16:22:10|45.26|44.56|45.32|44.62|45.32|44.62|45.25|44.55|19
1655310140000|2022-06-15 16:22:20|45.31|44.61|45.34|44.64|45.39|44.69|45.3|44.6|17
1655310150000|2022-06-15 16:22:30|45.36|44.66|45.35|44.65|45.37|44.67|45.34|44.64|12
1655310160000|2022-06-15 16:22:40|45.34|44.64|45.35|44.65|45.38|44.68|45.33|44.63|15
1655310170000|2022-06-15 16:22:50|45.36|44.66|45.35|44.65|45.37|44.67|45.32|44.62|12
1655310180000|2022-06-15 16:23:00|45.34|44.64|45.33|44.63|45.35|44.65|45.3|44.6|21
1655310190000|2022-06-15 16:23:10|45.32|44.62|45.31|44.61|45.33|44.63|45.29|44.59|15
1655310200000|2022-06-15 16:23:20|45.32|44.62|45.32|44.62|45.35|44.65|45.32|44.62|15
1655310210000|2022-06-15 16:23:30|45.33|44.63|45.32|44.62|45.34|44.64|45.32|44.62|9
1655310220000|2022-06-15 16:23:40|45.3|44.6|45.29|44.59|45.32|44.62|45.29|44.59|21
1655310230000|2022-06-15 16:23:50|45.28|44.58|45.31|44.61|45.31|44.61|45.27|44.57|21
1655310240000|2022-06-15 16:24:00|45.3|44.6|45.29|44.59|45.33|44.63|45.29|44.59|20
1655310250000|2022-06-15 16:24:10|45.3|44.6|45.3|44.6|45.31|44.61|45.28|44.58|14
1655310260000|2022-06-15 16:24:20|45.29|44.59|45.26|44.56|45.31|44.61|45.26|44.56|13
1655310270000|2022-06-15 16:24:30|45.28|44.58|45.27|44.57|45.28|44.58|45.25|44.55|12
1655310280000|2022-06-15 16:24:40|45.28|44.58|45.31|44.61|45.31|44.61|45.23|44.53|18
1655310290000|2022-06-15 16:24:50|45.3|44.6|45.3|44.6|45.32|44.62|45.28|44.58|13
1655310300000|2022-06-15 16:25:00|45.31|44.61|45.33|44.63|45.34|44.64|45.29|44.59|18
1655310310000|2022-06-15 16:25:10|45.34|44.64|45.33|44.63|45.37|44.67|45.32|44.62|15
1655310320000|2022-06-15 16:25:20|45.35|44.65|45.35|44.65|45.38|44.68|45.33|44.63|15
1655310330000|2022-06-15 16:25:30|45.36|44.66|45.38|44.68|45.38|44.68|45.35|44.65|6
1655310340000|2022-06-15 16:25:40|45.37|44.67|45.33|44.63|45.37|44.67|45.32|44.62|21
1655310350000|2022-06-15 16:25:50|45.32|44.62|45.35|44.65|45.35|44.65|45.32|44.62|15
1655310360000|2022-06-15 16:26:00|45.34|44.64|45.36|44.66|45.36|44.66|45.33|44.63|14
1655310370000|2022-06-15 16:26:10|45.34|44.64|45.33|44.63|45.37|44.67|45.33|44.63|10
1655310380000|2022-06-15 16:26:20|45.35|44.65|45.36|44.66|45.37|44.67|45.34|44.64|13
1655310390000|2022-06-15 16:26:30|45.35|44.65|45.41|44.71|45.43|44.73|45.34|44.64|14
1655310400000|2022-06-15 16:26:40|45.42|44.72|45.42|44.72|45.45|44.75|45.4|44.7|15
1655310410000|2022-06-15 16:26:50|45.38|44.68|45.4|44.7|45.42|44.72|45.38|44.68|9
1655310420000|2022-06-15 16:27:00|45.37|44.67|45.4|44.7|45.42|44.72|45.37|44.67|20
1655310430000|2022-06-15 16:27:10|45.39|44.69|45.38|44.68|45.42|44.72|45.37|44.67|11
1655310440000|2022-06-15 16:27:20|45.37|44.67|45.31|44.61|45.37|44.67|45.28|44.58|18
1655310450000|2022-06-15 16:27:30|45.3|44.6|45.34|44.64|45.34|44.64|45.28|44.58|14
1655310460000|2022-06-15 16:27:40|45.33|44.63|45.27|44.57|45.34|44.64|45.26|44.56|17
1655310470000|2022-06-15 16:27:50|45.28|44.58|45.28|44.58|45.31|44.61|45.26|44.56|16
1655310480000|2022-06-15 16:28:00|45.27|44.57|45.28|44.58|45.29|44.59|45.23|44.53|16
1655310490000|2022-06-15 16:28:10|45.29|44.59|45.2|44.5|45.3|44.6|45.2|44.5|21
1655310500000|2022-06-15 16:28:20|45.21|44.51|45.15|44.45|45.21|44.51|45.13|44.43|20
1655310510000|2022-06-15 16:28:30|45.16|44.46|45.16|44.46|45.18|44.48|45.13|44.43|21
1655310520000|2022-06-15 16:28:40|45.17|44.47|45.19|44.49|45.19|44.49|45.15|44.45|13
1655310530000|2022-06-15 16:28:50|45.18|44.48|45.15|44.45|45.19|44.49|45.15|44.45|17
1655310540000|2022-06-15 16:29:00|45.14|44.44|45.17|44.47|45.18|44.48|45.14|44.44|13
1655310550000|2022-06-15 16:29:10|45.16|44.46|45.16|44.46|45.19|44.49|45.15|44.45|16
1655310560000|2022-06-15 16:29:20|45.15|44.45|45.16|44.46|45.17|44.47|45.13|44.43|21
1655310570000|2022-06-15 16:29:30|45.17|44.47|45.23|44.53|45.23|44.53|45.15|44.45|13
1655310580000|2022-06-15 16:29:40|45.22|44.52|45.24|44.54|45.24|44.54|45.22|44.52|11
1655310590000|2022-06-15 16:29:50|45.23|44.53|45.23|44.53|45.25|44.55|45.22|44.52|12
1655310600000|2022-06-15 16:30:00|45.22|44.52|45.19|44.49|45.23|44.53|45.19|44.49|6
1655310610000|2022-06-15 16:30:10|45.17|44.47|45.17|44.47|45.21|44.51|45.15|44.45|18
1655310620000|2022-06-15 16:30:20|45.18|44.48|45.1|44.4|45.18|44.48|45.09|44.39|13
1655310630000|2022-06-15 16:30:30|45.09|44.39|45.05|44.35|45.1|44.4|45.02|44.32|13
1655310640000|2022-06-15 16:30:40|45.06|44.36|44.98|44.28|45.06|44.36|44.98|44.28|16
1655310650000|2022-06-15 16:30:50|44.97|44.27|44.94|44.24|44.97|44.27|44.93|44.23|17
1655310660000|2022-06-15 16:31:00|44.96|44.26|45|44.3|45|44.3|44.89|44.19|21
1655310670000|2022-06-15 16:31:10|45.02|44.32|45.05|44.35|45.06|44.36|45.02|44.32|15
1655310680000|2022-06-15 16:31:20|45.06|44.36|45.01|44.31|45.09|44.39|45.01|44.31|15
1655310690000|2022-06-15 16:31:30|45|44.3|45|44.3|45.02|44.32|45|44.3|20
1655310700000|2022-06-15 16:31:40|45.01|44.31|45.06|44.36|45.07|44.37|45|44.3|10
1655310710000|2022-06-15 16:31:50|45.05|44.35|45.11|44.41|45.11|44.41|45.04|44.34|20
1655310720000|2022-06-15 16:32:00|45.1|44.4|45.11|44.41|45.12|44.42|45.1|44.4|8
1655310730000|2022-06-15 16:32:10|45.12|44.42|45.16|44.46|45.19|44.49|45.12|44.42|20
1655310740000|2022-06-15 16:32:20|45.15|44.45|45.14|44.44|45.18|44.48|45.12|44.42|14
1655310750000|2022-06-15 16:32:30|45.13|44.43|45.14|44.44|45.18|44.48|45.13|44.43|15
1655310760000|2022-06-15 16:32:40|45.16|44.46|45.12|44.42|45.16|44.46|45.11|44.41|14
1655310770000|2022-06-15 16:32:50|45.13|44.43|45.13|44.43|45.16|44.46|45.1|44.4|19
1655310780000|2022-06-15 16:33:00|45.12|44.42|45.08|44.38|45.14|44.44|45.08|44.38|16
1655310790000|2022-06-15 16:33:10|45.07|44.37|45.04|44.34|45.07|44.37|45.03|44.33|10
1655310800000|2022-06-15 16:33:20|45.03|44.33|44.96|44.26|45.04|44.34|44.94|44.24|14
1655310810000|2022-06-15 16:33:30|44.97|44.27|44.97|44.27|45|44.3|44.96|44.26|17
1655310820000|2022-06-15 16:33:40|44.98|44.28|44.99|44.29|45.02|44.32|44.95|44.25|22
1655310830000|2022-06-15 16:33:50|44.98|44.28|45.03|44.33|45.03|44.33|44.97|44.27|20
1655310840000|2022-06-15 16:34:00|45.04|44.34|45.07|44.37|45.08|44.38|45.02|44.32|18
1655310850000|2022-06-15 16:34:10|45.08|44.38|45.1|44.4|45.1|44.4|45.08|44.38|9
1655310860000|2022-06-15 16:34:20|45.11|44.41|45.06|44.36|45.11|44.41|45.05|44.35|15
1655310870000|2022-06-15 16:34:30|45.07|44.37|45.05|44.35|45.08|44.38|45.05|44.35|18
1655310880000|2022-06-15 16:34:40|45.04|44.34|44.95|44.25|45.04|44.34|44.95|44.25|27
1655310890000|2022-06-15 16:34:50|44.94|44.24|44.91|44.21|44.94|44.24|44.87|44.17|22
1655310900000|2022-06-15 16:35:00|44.9|44.2|44.88|44.18|44.9|44.2|44.85|44.15|20
1655310910000|2022-06-15 16:35:10|44.89|44.19|44.9|44.2|44.92|44.22|44.89|44.19|20
1655310920000|2022-06-15 16:35:20|44.89|44.19|44.87|44.17|44.91|44.21|44.87|44.17|14
1655310930000|2022-06-15 16:35:30|44.86|44.16|44.86|44.16|44.89|44.19|44.86|44.16|8
1655310940000|2022-06-15 16:35:40|44.87|44.17|44.85|44.15|44.87|44.17|44.84|44.14|10
1655310950000|2022-06-15 16:35:50|44.84|44.14|44.82|44.12|44.87|44.17|44.81|44.11|11
1655310960000|2022-06-15 16:36:00|44.81|44.11|44.81|44.11|44.82|44.12|44.78|44.08|12
1655310970000|2022-06-15 16:36:10|44.82|44.12|44.77|44.07|44.83|44.13|44.77|44.07|23
1655310980000|2022-06-15 16:36:20|44.78|44.08|44.76|44.06|44.81|44.11|44.76|44.06|13
1655310990000|2022-06-15 16:36:30|44.77|44.07|44.85|44.15|44.85|44.15|44.77|44.07|19
1655311000000|2022-06-15 16:36:40|44.86|44.16|44.91|44.21|44.95|44.25|44.86|44.16|17
1655311010000|2022-06-15 16:36:50|44.92|44.22|44.92|44.22|44.94|44.24|44.91|44.21|15
1655311020000|2022-06-15 16:37:00|44.93|44.23|45.02|44.32|45.05|44.35|44.91|44.21|22
1655311030000|2022-06-15 16:37:10|45.03|44.33|45.05|44.35|45.06|44.36|45.02|44.32|16
1655311040000|2022-06-15 16:37:20|45.06|44.36|45.01|44.31|45.09|44.39|45.01|44.31|22
1655311050000|2022-06-15 16:37:30|45.02|44.32|45.04|44.34|45.04|44.34|45.02|44.32|17
1655311060000|2022-06-15 16:37:40|45.05|44.35|45.03|44.33|45.05|44.35|45.01|44.31|11
1655311070000|2022-06-15 16:37:50|45.02|44.32|45.04|44.34|45.05|44.35|45|44.3|21
1655311080000|2022-06-15 16:38:00|45.03|44.33|45.02|44.32|45.06|44.36|45.02|44.32|15
1655311090000|2022-06-15 16:38:10|45.03|44.33|45|44.3|45.04|44.34|44.99|44.29|18
1655311100000|2022-06-15 16:38:20|44.97|44.27|44.96|44.26|45|44.3|44.94|44.24|18
1655311110000|2022-06-15 16:38:30|44.97|44.27|44.95|44.25|44.97|44.27|44.94|44.24|5
1655311120000|2022-06-15 16:38:40|44.94|44.24|44.96|44.26|44.98|44.28|44.92|44.22|15
1655311130000|2022-06-15 16:38:50|44.94|44.24|44.99|44.29|45|44.3|44.94|44.24|29
1655311140000|2022-06-15 16:39:00|44.98|44.28|45|44.3|45|44.3|44.97|44.27|12
1655311150000|2022-06-15 16:39:10|44.98|44.28|44.88|44.18|44.99|44.29|44.88|44.18|12
1655311160000|2022-06-15 16:39:20|44.87|44.17|44.84|44.14|44.87|44.17|44.82|44.12|19
1655311170000|2022-06-15 16:39:30|44.85|44.15|44.74|44.04|44.86|44.16|44.74|44.04|21
1655311180000|2022-06-15 16:39:40|44.75|44.05|44.82|44.12|44.82|44.12|44.74|44.04|19
1655311190000|2022-06-15 16:39:50|44.79|44.09|44.77|44.07|44.83|44.13|44.76|44.06|18
1655311200000|2022-06-15 16:40:00|44.79|44.09|44.77|44.07|44.83|44.13|44.75|44.05|26
1655311210000|2022-06-15 16:40:10|44.76|44.06|44.78|44.08|44.78|44.08|44.74|44.04|16
1655311220000|2022-06-15 16:40:20|44.79|44.09|44.69|43.99|44.82|44.12|44.68|43.98|17
1655311230000|2022-06-15 16:40:30|44.7|44|44.74|44.04|44.75|44.05|44.7|44|16
1655311240000|2022-06-15 16:40:40|44.75|44.05|44.77|44.07|44.77|44.07|44.74|44.04|9
1655311250000|2022-06-15 16:40:50|44.78|44.08|44.83|44.13|44.84|44.14|44.78|44.08|14
1655311260000|2022-06-15 16:41:00|44.84|44.14|44.85|44.15|44.85|44.15|44.83|44.13|13
1655311270000|2022-06-15 16:41:10|44.84|44.14|44.9|44.2|44.9|44.2|44.84|44.14|21
1655311280000|2022-06-15 16:41:20|44.89|44.19|44.91|44.21|44.92|44.22|44.89|44.19|10
1655311290000|2022-06-15 16:41:30|44.88|44.18|44.84|44.14|44.92|44.22|44.83|44.13|18
1655311300000|2022-06-15 16:41:40|44.85|44.15|44.89|44.19|44.89|44.19|44.85|44.15|7
1655311310000|2022-06-15 16:41:50|44.91|44.21|44.87|44.17|44.91|44.21|44.85|44.15|15
1655311320000|2022-06-15 16:42:00|44.86|44.16|44.85|44.15|44.88|44.18|44.84|44.14|16
1655311330000|2022-06-15 16:42:10|44.83|44.13|44.86|44.16|44.86|44.16|44.83|44.13|8
1655311340000|2022-06-15 16:42:20|44.85|44.15|44.85|44.15|44.86|44.16|44.82|44.12|15
1655311350000|2022-06-15 16:42:30|44.84|44.14|44.82|44.12|44.85|44.15|44.82|44.12|16
1655311360000|2022-06-15 16:42:40|44.81|44.11|44.84|44.14|44.84|44.14|44.81|44.11|11
1655311370000|2022-06-15 16:42:50|44.83|44.13|44.83|44.13|44.84|44.14|44.83|44.13|3
1655311380000|2022-06-15 16:43:00|44.82|44.12|44.81|44.11|44.83|44.13|44.8|44.1|16
1655311390000|2022-06-15 16:43:10|44.82|44.12|44.82|44.12|44.83|44.13|44.82|44.12|7
1655311400000|2022-06-15 16:43:20|44.83|44.13|44.81|44.11|44.83|44.13|44.79|44.09|19
1655311410000|2022-06-15 16:43:30|44.8|44.1|44.79|44.09|44.81|44.11|44.77|44.07|11
1655311420000|2022-06-15 16:43:40|44.78|44.08|44.79|44.09|44.8|44.1|44.77|44.07|12
1655311430000|2022-06-15 16:43:50|44.8|44.1|44.79|44.09|44.81|44.11|44.78|44.08|9
1655311440000|2022-06-15 16:44:00|44.78|44.08|44.8|44.1|44.81|44.11|44.77|44.07|15
1655311450000|2022-06-15 16:44:10|44.81|44.11|44.79|44.09|44.83|44.13|44.79|44.09|13
1655311460000|2022-06-15 16:44:20|44.8|44.1|44.78|44.08|44.8|44.1|44.77|44.07|16
1655311470000|2022-06-15 16:44:30|44.77|44.07|44.76|44.06|44.77|44.07|44.76|44.06|6
1655311480000|2022-06-15 16:44:40|44.75|44.05|44.77|44.07|44.79|44.09|44.75|44.05|7
1655311490000|2022-06-15 16:44:50|44.79|44.09|44.77|44.07|44.8|44.1|44.76|44.06|9
1655311500000|2022-06-15 16:45:00|44.78|44.08|44.74|44.04|44.8|44.1|44.73|44.03|18
1655311510000|2022-06-15 16:45:10|44.75|44.05|44.72|44.02|44.75|44.05|44.71|44.01|17
1655311520000|2022-06-15 16:45:20|44.71|44.01|44.68|43.98|44.71|44.01|44.64|43.94|22
1655311530000|2022-06-15 16:45:30|44.67|43.97|44.74|44.04|44.75|44.05|44.67|43.97|20
1655311540000|2022-06-15 16:45:40|44.75|44.05|44.79|44.09|44.8|44.1|44.75|44.05|17
1655311550000|2022-06-15 16:45:50|44.78|44.08|44.76|44.06|44.78|44.08|44.76|44.06|9
1655311560000|2022-06-15 16:46:00|44.77|44.07|44.76|44.06|44.77|44.07|44.71|44.01|22
1655311570000|2022-06-15 16:46:10|44.75|44.05|44.73|44.03|44.77|44.07|44.72|44.02|21
1655311580000|2022-06-15 16:46:20|44.74|44.04|44.74|44.04|44.76|44.06|44.71|44.01|21
1655311590000|2022-06-15 16:46:30|44.73|44.03|44.69|43.99|44.74|44.04|44.69|43.99|18
1655311600000|2022-06-15 16:46:40|44.7|44|44.67|43.97|44.7|44|44.67|43.97|12
1655311610000|2022-06-15 16:46:50|44.68|43.98|44.67|43.97|44.68|43.98|44.64|43.94|7
1655311620000|2022-06-15 16:47:00|44.66|43.96|44.63|43.93|44.68|43.98|44.63|43.93|13
1655311630000|2022-06-15 16:47:10|44.64|43.94|44.61|43.91|44.64|43.94|44.56|43.86|24
1655311640000|2022-06-15 16:47:20|44.6|43.9|44.53|43.83|44.6|43.9|44.51|43.81|15
1655311650000|2022-06-15 16:47:30|44.54|43.84|44.56|43.86|44.56|43.86|44.53|43.83|20
1655311660000|2022-06-15 16:47:40|44.54|43.84|44.54|43.84|44.56|43.86|44.53|43.83|9
1655311670000|2022-06-15 16:47:50|44.55|43.85|44.6|43.9|44.6|43.9|44.53|43.83|16
1655311680000|2022-06-15 16:48:00|44.59|43.89|44.6|43.9|44.61|43.91|44.56|43.86|15
1655311690000|2022-06-15 16:48:10|44.61|43.91|44.6|43.9|44.61|43.91|44.59|43.89|13
1655311700000|2022-06-15 16:48:20|44.59|43.89|44.67|43.97|44.67|43.97|44.59|43.89|20
1655311710000|2022-06-15 16:48:30|44.68|43.98|44.6|43.9|44.69|43.99|44.6|43.9|12
1655311720000|2022-06-15 16:48:40|44.61|43.91|44.65|43.95|44.65|43.95|44.61|43.91|23
1655311730000|2022-06-15 16:48:50|44.64|43.94|44.62|43.92|44.65|43.95|44.61|43.91|19
1655311740000|2022-06-15 16:49:00|44.61|43.91|44.62|43.92|44.66|43.96|44.6|43.9|18
1655311750000|2022-06-15 16:49:10|44.6|43.9|44.63|43.93|44.64|43.94|44.6|43.9|17
1655311760000|2022-06-15 16:49:20|44.64|43.94|44.58|43.88|44.64|43.94|44.57|43.87|14
1655311770000|2022-06-15 16:49:30|44.59|43.89|44.61|43.91|44.61|43.91|44.58|43.88|15
1655311780000|2022-06-15 16:49:40|44.62|43.92|44.7|44|44.7|44|44.61|43.91|14
1655311790000|2022-06-15 16:49:50|44.71|44.01|44.73|44.03|44.73|44.03|44.69|43.99|18
1655311800000|2022-06-15 16:50:00|44.76|44.06|44.71|44.01|44.76|44.06|44.7|44|20
1655311810000|2022-06-15 16:50:10|44.72|44.02|44.67|43.97|44.72|44.02|44.66|43.96|14
1655311820000|2022-06-15 16:50:20|44.68|43.98|44.67|43.97|44.69|43.99|44.66|43.96|14
1655311830000|2022-06-15 16:50:30|44.66|43.96|44.63|43.93|44.67|43.97|44.63|43.93|11
1655311840000|2022-06-15 16:50:40|44.66|43.96|44.64|43.94|44.68|43.98|44.63|43.93|14
1655311850000|2022-06-15 16:50:50|44.65|43.95|44.66|43.96|44.66|43.96|44.62|43.92|12
1655311860000|2022-06-15 16:51:00|44.67|43.97|44.69|43.99|44.69|43.99|44.64|43.94|16
1655311870000|2022-06-15 16:51:10|44.68|43.98|44.66|43.96|44.69|43.99|44.64|43.94|17
1655311880000|2022-06-15 16:51:20|44.65|43.95|44.59|43.89|44.66|43.96|44.55|43.85|27
1655311890000|2022-06-15 16:51:30|44.62|43.92|44.65|43.95|44.66|43.96|44.61|43.91|11
1655311900000|2022-06-15 16:51:40|44.64|43.94|44.65|43.95|44.67|43.97|44.63|43.93|8
1655311910000|2022-06-15 16:51:50|44.67|43.97|44.65|43.95|44.67|43.97|44.65|43.95|5
1655311920000|2022-06-15 16:52:00|44.66|43.96|44.66|43.96|44.67|43.97|44.64|43.94|10
1655311930000|2022-06-15 16:52:10|44.65|43.95|44.63|43.93|44.67|43.97|44.6|43.9|20
1655311940000|2022-06-15 16:52:20|44.62|43.92|44.62|43.92|44.64|43.94|44.61|43.91|14
1655311950000|2022-06-15 16:52:30|44.61|43.91|44.62|43.92|44.62|43.92|44.59|43.89|14
1655311960000|2022-06-15 16:52:40|44.63|43.93|44.62|43.92|44.64|43.94|44.59|43.89|14
1655311970000|2022-06-15 16:52:50|44.61|43.91|44.63|43.93|44.63|43.93|44.59|43.89|18
1655311980000|2022-06-15 16:53:00|44.64|43.94|44.68|43.98|44.69|43.99|44.62|43.92|19
1655311990000|2022-06-15 16:53:10|44.67|43.97|44.67|43.97|44.7|44|44.64|43.94|17
1655312000000|2022-06-15 16:53:20|44.66|43.96|44.68|43.98|44.68|43.98|44.66|43.96|11
1655312010000|2022-06-15 16:53:30|44.67|43.97|44.68|43.98|44.68|43.98|44.67|43.97|6
1655312020000|2022-06-15 16:53:40|44.69|43.99|44.68|43.98|44.69|43.99|44.67|43.97|7
1655312030000|2022-06-15 16:53:50|44.69|43.99|44.69|43.99|44.69|43.99|44.67|43.97|7
1655312040000|2022-06-15 16:54:00|44.68|43.98|44.66|43.96|44.69|43.99|44.65|43.95|10
1655312050000|2022-06-15 16:54:10|44.67|43.97|44.68|43.98|44.68|43.98|44.64|43.94|13
1655312060000|2022-06-15 16:54:20|44.69|43.99|44.68|43.98|44.7|44|44.68|43.98|8
1655312070000|2022-06-15 16:54:30|44.69|43.99|44.67|43.97|44.7|44|44.66|43.96|12
1655312080000|2022-06-15 16:54:40|44.66|43.96|44.65|43.95|44.67|43.97|44.63|43.93|9
1655312090000|2022-06-15 16:54:50|44.64|43.94|44.66|43.96|44.66|43.96|44.64|43.94|7
1655312100000|2022-06-15 16:55:00|44.67|43.97|44.65|43.95|44.67|43.97|44.64|43.94|10
1655312110000|2022-06-15 16:55:10|44.64|43.94|44.64|43.94|44.66|43.96|44.62|43.92|13
1655312120000|2022-06-15 16:55:20|44.63|43.93|44.63|43.93|44.65|43.95|44.61|43.91|10
1655312130000|2022-06-15 16:55:30|44.65|43.95|44.64|43.94|44.65|43.95|44.64|43.94|10
1655312140000|2022-06-15 16:55:40|44.65|43.95|44.62|43.92|44.65|43.95|44.6|43.9|11
1655312150000|2022-06-15 16:55:50|44.63|43.93|44.74|44.04|44.74|44.04|44.63|43.93|15
1655312160000|2022-06-15 16:56:00|44.73|44.03|44.71|44.01|44.74|44.04|44.69|43.99|11
1655312170000|2022-06-15 16:56:10|44.7|44|44.69|43.99|44.7|44|44.69|43.99|2
1655312180000|2022-06-15 16:56:20|44.7|44|44.71|44.01|44.74|44.04|44.7|44|9
1655312190000|2022-06-15 16:56:30|44.72|44.02|44.71|44.01|44.72|44.02|44.69|43.99|12
1655312200000|2022-06-15 16:56:40|44.7|44|44.7|44|44.72|44.02|44.68|43.98|15
1655312210000|2022-06-15 16:56:50|44.68|43.98|44.66|43.96|44.7|44|44.65|43.95|11
1655312220000|2022-06-15 16:57:00|44.65|43.95|44.62|43.92|44.66|43.96|44.62|43.92|10
1655312230000|2022-06-15 16:57:10|44.63|43.93|44.61|43.91|44.65|43.95|44.61|43.91|12
1655312240000|2022-06-15 16:57:20|44.62|43.92|44.58|43.88|44.62|43.92|44.58|43.88|6
1655312250000|2022-06-15 16:57:30|44.59|43.89|44.55|43.85|44.59|43.89|44.54|43.84|11
1655312260000|2022-06-15 16:57:40|44.53|43.83|44.5|43.8|44.53|43.83|44.49|43.79|10
1655312270000|2022-06-15 16:57:50|44.49|43.79|44.4|43.7|44.5|43.8|44.4|43.7|17
1655312280000|2022-06-15 16:58:00|44.39|43.69|44.39|43.69|44.43|43.73|44.38|43.68|18
1655312290000|2022-06-15 16:58:10|44.38|43.68|44.37|43.67|44.42|43.72|44.3|43.6|24
1655312300000|2022-06-15 16:58:20|44.38|43.68|44.41|43.71|44.41|43.71|44.36|43.66|24
1655312310000|2022-06-15 16:58:30|44.42|43.72|44.56|43.86|44.56|43.86|44.41|43.71|22
1655312320000|2022-06-15 16:58:40|44.58|43.88|44.63|43.93|44.63|43.93|44.56|43.86|20
1655312330000|2022-06-15 16:58:50|44.62|43.92|44.64|43.94|44.66|43.96|44.6|43.9|21
1655312340000|2022-06-15 16:59:00|44.66|43.96|44.63|43.93|44.68|43.98|44.6|43.9|22
1655312350000|2022-06-15 16:59:10|44.64|43.94|44.61|43.91|44.65|43.95|44.6|43.9|21
1655312360000|2022-06-15 16:59:20|44.63|43.93|44.62|43.92|44.64|43.94|44.59|43.89|11
1655312370000|2022-06-15 16:59:30|44.63|43.93|44.61|43.91|44.63|43.93|44.58|43.88|19
1655312380000|2022-06-15 16:59:40|44.59|43.89|44.64|43.94|44.65|43.95|44.59|43.89|17
1655312390000|2022-06-15 16:59:50|44.65|43.95|44.64|43.94|44.65|43.95|44.6|43.9|11
1655312400000|2022-06-15 17:00:00|44.63|43.93|44.58|43.88|44.64|43.94|44.57|43.87|9
1655312410000|2022-06-15 17:00:10|44.59|43.89|44.64|43.94|44.68|43.98|44.58|43.88|22
1655312420000|2022-06-15 17:00:20|44.63|43.93|44.64|43.94|44.68|43.98|44.63|43.93|20
1655312430000|2022-06-15 17:00:30|44.65|43.95|44.61|43.91|44.67|43.97|44.57|43.87|22
1655312440000|2022-06-15 17:00:40|44.6|43.9|44.63|43.93|44.63|43.93|44.59|43.89|10
1655312450000|2022-06-15 17:00:50|44.62|43.92|44.63|43.93|44.63|43.93|44.62|43.92|6
1655312460000|2022-06-15 17:01:00|44.64|43.94|44.62|43.92|44.64|43.94|44.59|43.89|19
1655312470000|2022-06-15 17:01:10|44.61|43.91|44.6|43.9|44.62|43.92|44.6|43.9|6
1655312480000|2022-06-15 17:01:20|44.61|43.91|44.58|43.88|44.61|43.91|44.58|43.88|9
1655312490000|2022-06-15 17:01:30|44.59|43.89|44.57|43.87|44.59|43.89|44.57|43.87|13
1655312500000|2022-06-15 17:01:40|44.58|43.88|44.57|43.87|44.58|43.88|44.57|43.87|2
1655312510000|2022-06-15 17:01:50|44.56|43.86|44.53|43.83|44.57|43.87|44.53|43.83|12
1655312520000|2022-06-15 17:02:00|44.52|43.82|44.51|43.81|44.52|43.82|44.49|43.79|6
1655312530000|2022-06-15 17:02:10|44.52|43.82|44.45|43.75|44.52|43.82|44.44|43.74|18
1655312540000|2022-06-15 17:02:20|44.46|43.76|44.45|43.75|44.48|43.78|44.41|43.71|20
1655312550000|2022-06-15 17:02:30|44.46|43.76|44.48|43.78|44.48|43.78|44.44|43.74|15
1655312560000|2022-06-15 17:02:40|44.47|43.77|44.53|43.83|44.55|43.85|44.45|43.75|17
1655312570000|2022-06-15 17:02:50|44.52|43.82|44.54|43.84|44.54|43.84|44.51|43.81|17
1655312580000|2022-06-15 17:03:00|44.53|43.83|44.55|43.85|44.55|43.85|44.52|43.82|13
1655312590000|2022-06-15 17:03:10|44.56|43.86|44.55|43.85|44.6|43.9|44.55|43.85|18
1655312600000|2022-06-15 17:03:20|44.53|43.83|44.53|43.83|44.53|43.83|44.51|43.81|6
1655312610000|2022-06-15 17:03:30|44.52|43.82|44.51|43.81|44.53|43.83|44.5|43.8|16
1655312620000|2022-06-15 17:03:40|44.52|43.82|44.52|43.82|44.53|43.83|44.51|43.81|11
1655312630000|2022-06-15 17:03:50|44.53|43.83|44.53|43.83|44.53|43.83|44.52|43.82|9
1655312640000|2022-06-15 17:04:00|44.52|43.82|44.52|43.82|44.54|43.84|44.51|43.81|13
1655312650000|2022-06-15 17:04:10|44.53|43.83|44.54|43.84|44.54|43.84|44.52|43.82|16
1655312660000|2022-06-15 17:04:20|44.55|43.85|44.58|43.88|44.58|43.88|44.53|43.83|21
1655312670000|2022-06-15 17:04:30|44.56|43.86|44.55|43.85|44.57|43.87|44.54|43.84|6
1655312680000|2022-06-15 17:04:40|44.54|43.84|44.53|43.83|44.56|43.86|44.53|43.83|12
1655312690000|2022-06-15 17:04:50|44.54|43.84|44.57|43.87|44.58|43.88|44.53|43.83|14
1655312700000|2022-06-15 17:05:00|44.56|43.86|44.54|43.84|44.56|43.86|44.51|43.81|14
1655312710000|2022-06-15 17:05:10|44.55|43.85|44.53|43.83|44.55|43.85|44.52|43.82|6
1655312720000|2022-06-15 17:05:20|44.54|43.84|44.52|43.82|44.54|43.84|44.52|43.82|5
1655312730000|2022-06-15 17:05:30|44.53|43.83|44.53|43.83|44.53|43.83|44.52|43.82|9
1655312740000|2022-06-15 17:05:40|44.52|43.82|44.53|43.83|44.53|43.83|44.52|43.82|2
1655312750000|2022-06-15 17:05:50|44.52|43.82|44.52|43.82|44.53|43.83|44.51|43.81|18
1655312760000|2022-06-15 17:06:00|44.51|43.81|44.45|43.75|44.52|43.82|44.44|43.74|11
1655312770000|2022-06-15 17:06:10|44.46|43.76|44.41|43.71|44.46|43.76|44.41|43.71|13
1655312780000|2022-06-15 17:06:20|44.42|43.72|44.31|43.61|44.42|43.72|44.31|43.61|17
1655312790000|2022-06-15 17:06:30|44.3|43.6|44.27|43.57|44.3|43.6|44.22|43.52|17
1655312800000|2022-06-15 17:06:40|44.28|43.58|44.25|43.55|44.28|43.58|44.23|43.53|12
1655312810000|2022-06-15 17:06:50|44.26|43.56|44.25|43.55|44.3|43.6|44.25|43.55|8
1655312820000|2022-06-15 17:07:00|44.22|43.52|44.27|43.57|44.29|43.59|44.18|43.48|18
1655312830000|2022-06-15 17:07:10|44.26|43.56|44.23|43.53|44.26|43.56|44.21|43.51|15
1655312840000|2022-06-15 17:07:20|44.24|43.54|44.3|43.6|44.35|43.65|44.24|43.54|22
1655312850000|2022-06-15 17:07:30|44.31|43.61|44.3|43.6|44.32|43.62|44.27|43.57|14
1655312860000|2022-06-15 17:07:40|44.33|43.63|44.32|43.62|44.36|43.66|44.3|43.6|19
1655312870000|2022-06-15 17:07:50|44.33|43.63|44.29|43.59|44.33|43.63|44.27|43.57|20
1655312880000|2022-06-15 17:08:00|44.3|43.6|44.29|43.59|44.32|43.62|44.28|43.58|22
1655312890000|2022-06-15 17:08:10|44.31|43.61|44.3|43.6|44.38|43.68|44.29|43.59|23
1655312900000|2022-06-15 17:08:20|44.31|43.61|44.28|43.58|44.33|43.63|44.27|43.57|9
1655312910000|2022-06-15 17:08:30|44.27|43.57|44.29|43.59|44.31|43.61|44.27|43.57|17
1655312920000|2022-06-15 17:08:40|44.3|43.6|44.29|43.59|44.3|43.6|44.27|43.57|8
1655312930000|2022-06-15 17:08:50|44.28|43.58|44.31|43.61|44.31|43.61|44.28|43.58|7
1655312940000|2022-06-15 17:09:00|44.32|43.62|44.29|43.59|44.35|43.65|44.29|43.59|16
1655312950000|2022-06-15 17:09:10|44.3|43.6|44.3|43.6|44.31|43.61|44.28|43.58|15
1655312960000|2022-06-15 17:09:20|44.31|43.61|44.26|43.56|44.31|43.61|44.26|43.56|8
1655312970000|2022-06-15 17:09:30|44.25|43.55|44.2|43.5|44.25|43.55|44.19|43.49|10
1655312980000|2022-06-15 17:09:40|44.19|43.49|44.21|43.51|44.21|43.51|44.17|43.47|18
1655312990000|2022-06-15 17:09:50|44.2|43.5|44.14|43.44|44.21|43.51|44.14|43.44|20
1655313000000|2022-06-15 17:10:00|44.15|43.45|44.21|43.51|44.21|43.51|44.09|43.39|23
1655313010000|2022-06-15 17:10:10|44.2|43.5|44.2|43.5|44.21|43.51|44.16|43.46|21
1655313020000|2022-06-15 17:10:20|44.21|43.51|44.21|43.51|44.24|43.54|44.21|43.51|12
1655313030000|2022-06-15 17:10:30|44.22|43.52|44.22|43.52|44.23|43.53|44.19|43.49|13
1655313040000|2022-06-15 17:10:40|44.23|43.53|44.26|43.56|44.27|43.57|44.22|43.52|12
1655313050000|2022-06-15 17:10:50|44.25|43.55|44.26|43.56|44.31|43.61|44.25|43.55|17
1655313060000|2022-06-15 17:11:00|44.31|43.61|44.29|43.59|44.31|43.61|44.22|43.52|23
1655313070000|2022-06-15 17:11:10|44.27|43.57|44.29|43.59|44.29|43.59|44.25|43.55|12
1655313080000|2022-06-15 17:11:20|44.3|43.6|44.28|43.58|44.31|43.61|44.28|43.58|18
1655313090000|2022-06-15 17:11:30|44.27|43.57|44.31|43.61|44.32|43.62|44.27|43.57|14
1655313100000|2022-06-15 17:11:40|44.29|43.59|44.28|43.58|44.3|43.6|44.26|43.56|16
1655313110000|2022-06-15 17:11:50|44.29|43.59|44.29|43.59|44.3|43.6|44.28|43.58|9
1655313120000|2022-06-15 17:12:00|44.3|43.6|44.3|43.6|44.31|43.61|44.27|43.57|17
1655313130000|2022-06-15 17:12:10|44.29|43.59|44.3|43.6|44.31|43.61|44.29|43.59|22
1655313140000|2022-06-15 17:12:20|44.29|43.59|44.31|43.61|44.35|43.65|44.29|43.59|22
1655313150000|2022-06-15 17:12:30|44.32|43.62|44.3|43.6|44.32|43.62|44.3|43.6|3
1655313160000|2022-06-15 17:12:40|44.31|43.61|44.29|43.59|44.32|43.62|44.29|43.59|13
1655313170000|2022-06-15 17:12:50|44.28|43.58|44.28|43.58|44.29|43.59|44.24|43.54|20
1655313180000|2022-06-15 17:13:00|44.27|43.57|44.34|43.64|44.34|43.64|44.25|43.55|20
1655313190000|2022-06-15 17:13:10|44.33|43.63|44.31|43.61|44.33|43.63|44.29|43.59|20
1655313200000|2022-06-15 17:13:20|44.32|43.62|44.32|43.62|44.33|43.63|44.3|43.6|11
1655313210000|2022-06-15 17:13:30|44.34|43.64|44.34|43.64|44.37|43.67|44.33|43.63|18
1655313220000|2022-06-15 17:13:40|44.33|43.63|44.44|43.74|44.47|43.77|44.33|43.63|26
1655313230000|2022-06-15 17:13:50|44.43|43.73|44.41|43.71|44.44|43.74|44.38|43.68|19
1655313240000|2022-06-15 17:14:00|44.43|43.73|44.51|43.81|44.51|43.81|44.41|43.71|24
1655313250000|2022-06-15 17:14:10|44.5|43.8|44.47|43.77|44.52|43.82|44.47|43.77|20
1655313260000|2022-06-15 17:14:20|44.48|43.78|44.47|43.77|44.5|43.8|44.46|43.76|19
1655313270000|2022-06-15 17:14:30|44.48|43.78|44.47|43.77|44.48|43.78|44.45|43.75|15
1655313280000|2022-06-15 17:14:40|44.46|43.76|44.46|43.76|44.47|43.77|44.46|43.76|3
1655313290000|2022-06-15 17:14:50|44.45|43.75|44.46|43.76|44.47|43.77|44.45|43.75|8
1655313300000|2022-06-15 17:15:00|44.47|43.77|44.58|43.88|44.58|43.88|44.45|43.75|19
1655313310000|2022-06-15 17:15:10|44.57|43.87|44.65|43.95|44.65|43.95|44.55|43.85|22
1655313320000|2022-06-15 17:15:20|44.66|43.96|44.71|44.01|44.75|44.05|44.65|43.95|22
1655313330000|2022-06-15 17:15:30|44.72|44.02|44.66|43.96|44.72|44.02|44.66|43.96|16
1655313340000|2022-06-15 17:15:40|44.67|43.97|44.73|44.03|44.74|44.04|44.66|43.96|19
1655313350000|2022-06-15 17:15:50|44.74|44.04|44.76|44.06|44.77|44.07|44.71|44.01|16
1655313360000|2022-06-15 17:16:00|44.77|44.07|44.78|44.08|44.79|44.09|44.73|44.03|26
1655313370000|2022-06-15 17:16:10|44.77|44.07|44.76|44.06|44.79|44.09|44.74|44.04|23
1655313380000|2022-06-15 17:16:20|44.74|44.04|44.72|44.02|44.75|44.05|44.7|44|15
1655313390000|2022-06-15 17:16:30|44.73|44.03|44.73|44.03|44.76|44.06|44.7|44|18
1655313400000|2022-06-15 17:16:40|44.72|44.02|44.72|44.02|44.75|44.05|44.71|44.01|13
1655313410000|2022-06-15 17:16:50|44.71|44.01|44.68|43.98|44.72|44.02|44.68|43.98|10
1655313420000|2022-06-15 17:17:00|44.67|43.97|44.66|43.96|44.7|44|44.65|43.95|9
1655313430000|2022-06-15 17:17:10|44.67|43.97|44.72|44.02|44.72|44.02|44.67|43.97|17
1655313440000|2022-06-15 17:17:20|44.71|44.01|44.71|44.01|44.72|44.02|44.7|44|9
1655313450000|2022-06-15 17:17:30|44.7|44|44.71|44.01|44.73|44.03|44.7|44|22
1655313460000|2022-06-15 17:17:40|44.72|44.02|44.7|44|44.73|44.03|44.7|44|16
1655313470000|2022-06-15 17:17:50|44.72|44.02|44.72|44.02|44.73|44.03|44.69|43.99|12
1655313480000|2022-06-15 17:18:00|44.71|44.01|44.72|44.02|44.72|44.02|44.7|44|10
1655313490000|2022-06-15 17:18:10|44.74|44.04|44.81|44.11|44.83|44.13|44.73|44.03|19
1655313500000|2022-06-15 17:18:20|44.8|44.1|44.79|44.09|44.82|44.12|44.76|44.06|16
1655313510000|2022-06-15 17:18:30|44.8|44.1|44.81|44.11|44.81|44.11|44.79|44.09|6
1655313520000|2022-06-15 17:18:40|44.8|44.1|44.81|44.11|44.82|44.12|44.79|44.09|11
1655313530000|2022-06-15 17:18:50|44.82|44.12|44.81|44.11|44.82|44.12|44.8|44.1|10
1655313540000|2022-06-15 17:19:00|44.83|44.13|44.79|44.09|44.83|44.13|44.79|44.09|16
1655313550000|2022-06-15 17:19:10|44.78|44.08|44.76|44.06|44.78|44.08|44.72|44.02|16
1655313560000|2022-06-15 17:19:20|44.77|44.07|44.91|44.21|44.92|44.22|44.77|44.07|18
1655313570000|2022-06-15 17:19:30|44.9|44.2|45.07|44.37|45.07|44.37|44.9|44.2|21
1655313580000|2022-06-15 17:19:40|45.06|44.36|45.11|44.41|45.11|44.41|45.03|44.33|22
1655313590000|2022-06-15 17:19:50|45.12|44.42|45.12|44.42|45.16|44.46|45.1|44.4|25
1655313600000|2022-06-15 17:20:00|45.11|44.41|45.19|44.49|45.19|44.49|45.1|44.4|23
1655313610000|2022-06-15 17:20:10|45.2|44.5|45.28|44.58|45.28|44.58|45.2|44.5|26
1655313620000|2022-06-15 17:20:20|45.31|44.61|45.28|44.58|45.33|44.63|45.26|44.56|25
1655313630000|2022-06-15 17:20:30|45.26|44.56|45.17|44.47|45.26|44.56|45.16|44.46|21
1655313640000|2022-06-15 17:20:40|45.18|44.48|45.17|44.47|45.2|44.5|45.16|44.46|15
1655313650000|2022-06-15 17:20:50|45.16|44.46|45.16|44.46|45.19|44.49|45.12|44.42|20
1655313660000|2022-06-15 17:21:00|45.15|44.45|45.08|44.38|45.18|44.48|45.07|44.37|20
1655313670000|2022-06-15 17:21:10|45.06|44.36|45.01|44.31|45.09|44.39|44.99|44.29|21
1655313680000|2022-06-15 17:21:20|45|44.3|44.96|44.26|45.02|44.32|44.93|44.23|21
1655313690000|2022-06-15 17:21:30|44.95|44.25|45|44.3|45|44.3|44.9|44.2|21
1655313700000|2022-06-15 17:21:40|45.01|44.31|45.05|44.35|45.06|44.36|45.01|44.31|13
1655313710000|2022-06-15 17:21:50|45.06|44.36|45.03|44.33|45.06|44.36|45.02|44.32|17
1655313720000|2022-06-15 17:22:00|45.02|44.32|45.08|44.38|45.12|44.42|45.02|44.32|23
1655313730000|2022-06-15 17:22:10|45.09|44.39|45.06|44.36|45.09|44.39|45.05|44.35|9
1655313740000|2022-06-15 17:22:20|45.04|44.34|44.98|44.28|45.04|44.34|44.98|44.28|16
1655313750000|2022-06-15 17:22:30|44.97|44.27|44.95|44.25|44.98|44.28|44.94|44.24|19
1655313760000|2022-06-15 17:22:40|44.94|44.24|44.93|44.23|44.97|44.27|44.93|44.23|23
1655313770000|2022-06-15 17:22:50|44.94|44.24|44.97|44.27|44.97|44.27|44.93|44.23|12
1655313780000|2022-06-15 17:23:00|44.99|44.29|44.96|44.26|45.02|44.32|44.96|44.26|20
1655313790000|2022-06-15 17:23:10|44.97|44.27|44.96|44.26|44.98|44.28|44.94|44.24|13
1655313800000|2022-06-15 17:23:20|44.97|44.27|44.96|44.26|44.98|44.28|44.95|44.25|14
1655313810000|2022-06-15 17:23:30|44.95|44.25|44.96|44.26|44.96|44.26|44.95|44.25|6
1655313820000|2022-06-15 17:23:40|44.97|44.27|44.95|44.25|44.97|44.27|44.94|44.24|10
1655313830000|2022-06-15 17:23:50|44.96|44.26|44.94|44.24|44.97|44.27|44.94|44.24|11
1655313840000|2022-06-15 17:24:00|44.95|44.25|44.96|44.26|44.96|44.26|44.93|44.23|14
1655313850000|2022-06-15 17:24:10|44.95|44.25|44.96|44.26|44.97|44.27|44.93|44.23|18
1655313860000|2022-06-15 17:24:20|44.97|44.27|45.01|44.31|45.02|44.32|44.96|44.26|16
1655313870000|2022-06-15 17:24:30|45.02|44.32|45.03|44.33|45.07|44.37|45.01|44.31|15
1655313880000|2022-06-15 17:24:40|45.01|44.31|45.01|44.31|45.05|44.35|45|44.3|17
1655313890000|2022-06-15 17:24:50|45.02|44.32|45|44.3|45.03|44.33|44.99|44.29|19
1655313900000|2022-06-15 17:25:00|44.99|44.29|44.95|44.25|45.01|44.31|44.93|44.23|18
1655313910000|2022-06-15 17:25:10|44.94|44.24|44.96|44.26|44.96|44.26|44.92|44.22|15
1655313920000|2022-06-15 17:25:20|44.95|44.25|44.95|44.25|44.96|44.26|44.94|44.24|7
1655313930000|2022-06-15 17:25:30|44.94|44.24|44.94|44.24|44.95|44.25|44.94|44.24|11
1655313940000|2022-06-15 17:25:40|44.95|44.25|44.96|44.26|44.97|44.27|44.95|44.25|8
1655313950000|2022-06-15 17:25:50|44.95|44.25|44.95|44.25|44.97|44.27|44.95|44.25|13
1655313960000|2022-06-15 17:26:00|44.96|44.26|44.91|44.21|44.96|44.26|44.9|44.2|15
1655313970000|2022-06-15 17:26:10|44.92|44.22|44.91|44.21|44.94|44.24|44.91|44.21|19
1655313980000|2022-06-15 17:26:20|44.92|44.22|44.93|44.23|44.95|44.25|44.91|44.21|12
1655313990000|2022-06-15 17:26:30|44.94|44.24|44.92|44.22|44.94|44.24|44.92|44.22|6
1655314000000|2022-06-15 17:26:40|44.91|44.21|44.9|44.2|44.93|44.23|44.88|44.18|11
1655314010000|2022-06-15 17:26:50|44.91|44.21|44.93|44.23|44.94|44.24|44.9|44.2|10
1655314020000|2022-06-15 17:27:00|44.94|44.24|44.92|44.22|44.94|44.24|44.91|44.21|6
1655314030000|2022-06-15 17:27:10|44.9|44.2|44.92|44.22|44.94|44.24|44.9|44.2|12
1655314040000|2022-06-15 17:27:20|44.91|44.21|44.92|44.22|44.93|44.23|44.89|44.19|10
1655314050000|2022-06-15 17:27:30|44.93|44.23|44.93|44.23|44.95|44.25|44.92|44.22|12
1655314060000|2022-06-15 17:27:40|44.92|44.22|44.92|44.22|44.94|44.24|44.89|44.19|16
1655314070000|2022-06-15 17:27:50|44.91|44.21|44.9|44.2|44.92|44.22|44.88|44.18|13
1655314080000|2022-06-15 17:28:00|44.88|44.18|44.89|44.19|44.91|44.21|44.88|44.18|13
1655314090000|2022-06-15 17:28:10|44.9|44.2|44.9|44.2|44.91|44.21|44.88|44.18|13
1655314100000|2022-06-15 17:28:20|44.88|44.18|44.8|44.1|44.9|44.2|44.79|44.09|13
1655314110000|2022-06-15 17:28:30|44.81|44.11|44.75|44.05|44.82|44.12|44.73|44.03|13
1655314120000|2022-06-15 17:28:40|44.74|44.04|44.76|44.06|44.76|44.06|44.7|44|23
1655314130000|2022-06-15 17:28:50|44.75|44.05|44.74|44.04|44.79|44.09|44.72|44.02|17
1655314140000|2022-06-15 17:29:00|44.73|44.03|44.8|44.1|44.8|44.1|44.73|44.03|14
1655314150000|2022-06-15 17:29:10|44.79|44.09|44.77|44.07|44.81|44.11|44.77|44.07|22
1655314160000|2022-06-15 17:29:20|44.78|44.08|44.71|44.01|44.78|44.08|44.69|43.99|14
1655314170000|2022-06-15 17:29:30|44.68|43.98|44.75|44.05|44.76|44.06|44.68|43.98|17
1655314180000|2022-06-15 17:29:40|44.74|44.04|44.74|44.04|44.76|44.06|44.73|44.03|12
1655314190000|2022-06-15 17:29:50|44.75|44.05|44.71|44.01|44.75|44.05|44.71|44.01|12
1655314200000|2022-06-15 17:30:00|44.72|44.02|44.71|44.01|44.74|44.04|44.69|43.99|18
1655314210000|2022-06-15 17:30:10|44.7|44|44.68|43.98|44.71|44.01|44.65|43.95|8
1655314220000|2022-06-15 17:30:20|44.67|43.97|44.69|43.99|44.69|43.99|44.65|43.95|21
1655314230000|2022-06-15 17:30:30|44.66|43.96|44.63|43.93|44.69|43.99|44.63|43.93|19
1655314240000|2022-06-15 17:30:40|44.62|43.92|44.61|43.91|44.62|43.92|44.56|43.86|16
1655314250000|2022-06-15 17:30:50|44.6|43.9|44.44|43.74|44.61|43.91|44.44|43.74|18
1655314260000|2022-06-15 17:31:00|44.45|43.75|44.52|43.82|44.55|43.85|44.44|43.74|17
1655314270000|2022-06-15 17:31:10|44.53|43.83|44.47|43.77|44.53|43.83|44.47|43.77|18
1655314280000|2022-06-15 17:31:20|44.48|43.78|44.47|43.77|44.49|43.79|44.46|43.76|16
1655314290000|2022-06-15 17:31:30|44.48|43.78|44.46|43.76|44.49|43.79|44.46|43.76|20
1655314300000|2022-06-15 17:31:40|44.45|43.75|44.46|43.76|44.47|43.77|44.44|43.74|15
1655314310000|2022-06-15 17:31:50|44.47|43.77|44.45|43.75|44.47|43.77|44.43|43.73|14
1655314320000|2022-06-15 17:32:00|44.44|43.74|44.41|43.71|44.45|43.75|44.29|43.59|24
1655314330000|2022-06-15 17:32:10|44.4|43.7|44.38|43.68|44.41|43.71|44.38|43.68|15
1655314340000|2022-06-15 17:32:20|44.36|43.66|44.37|43.67|44.4|43.7|44.33|43.63|17
1655314350000|2022-06-15 17:32:30|44.38|43.68|44.39|43.69|44.4|43.7|44.36|43.66|18
1655314360000|2022-06-15 17:32:40|44.38|43.68|44.4|43.7|44.41|43.71|44.37|43.67|14
1655314370000|2022-06-15 17:32:50|44.41|43.71|44.47|43.77|44.49|43.79|44.41|43.71|18
1655314380000|2022-06-15 17:33:00|44.48|43.78|44.64|43.94|44.64|43.94|44.47|43.77|22
1655314390000|2022-06-15 17:33:10|44.63|43.93|44.65|43.95|44.67|43.97|44.62|43.92|20
1655314400000|2022-06-15 17:33:20|44.66|43.96|44.63|43.93|44.66|43.96|44.6|43.9|18
1655314410000|2022-06-15 17:33:30|44.62|43.92|44.62|43.92|44.64|43.94|44.6|43.9|17
1655314420000|2022-06-15 17:33:40|44.61|43.91|44.58|43.88|44.62|43.92|44.56|43.86|11
1655314430000|2022-06-15 17:33:50|44.6|43.9|44.56|43.86|44.6|43.9|44.55|43.85|15
1655314440000|2022-06-15 17:34:00|44.59|43.89|44.58|43.88|44.6|43.9|44.57|43.87|8
1655314450000|2022-06-15 17:34:10|44.59|43.89|44.69|43.99|44.69|43.99|44.59|43.89|23
1655314460000|2022-06-15 17:34:20|44.71|44.01|44.86|44.16|44.86|44.16|44.71|44.01|25
1655314470000|2022-06-15 17:34:30|44.87|44.17|44.79|44.09|44.9|44.2|44.79|44.09|25
1655314480000|2022-06-15 17:34:40|44.8|44.1|44.79|44.09|44.8|44.1|44.77|44.07|11
1655314490000|2022-06-15 17:34:50|44.8|44.1|44.8|44.1|44.8|44.1|44.75|44.05|22
1655314500000|2022-06-15 17:35:00|44.79|44.09|44.81|44.11|44.85|44.15|44.79|44.09|9
1655314510000|2022-06-15 17:35:10|44.8|44.1|44.79|44.09|44.82|44.12|44.78|44.08|17
1655314520000|2022-06-15 17:35:20|44.77|44.07|44.68|43.98|44.78|44.08|44.66|43.96|22
1655314530000|2022-06-15 17:35:30|44.67|43.97|44.67|43.97|44.69|43.99|44.65|43.95|14
1655314540000|2022-06-15 17:35:40|44.66|43.96|44.66|43.96|44.67|43.97|44.65|43.95|12
1655314550000|2022-06-15 17:35:50|44.65|43.95|44.71|44.01|44.71|44.01|44.65|43.95|10
1655314560000|2022-06-15 17:36:00|44.7|44|44.76|44.06|44.76|44.06|44.7|44|17
1655314570000|2022-06-15 17:36:10|44.75|44.05|44.74|44.04|44.75|44.05|44.74|44.04|12
1655314580000|2022-06-15 17:36:20|44.73|44.03|44.7|44|44.75|44.05|44.7|44|12
1655314590000|2022-06-15 17:36:30|44.69|43.99|44.67|43.97|44.72|44.02|44.63|43.93|12
1655314600000|2022-06-15 17:36:40|44.66|43.96|44.67|43.97|44.67|43.97|44.65|43.95|7
1655314610000|2022-06-15 17:36:50|44.66|43.96|44.58|43.88|44.67|43.97|44.56|43.86|16
1655314620000|2022-06-15 17:37:00|44.59|43.89|44.6|43.9|44.61|43.91|44.56|43.86|10
1655314630000|2022-06-15 17:37:10|44.61|43.91|44.62|43.92|44.63|43.93|44.6|43.9|15
1655314640000|2022-06-15 17:37:20|44.61|43.91|44.67|43.97|44.67|43.97|44.61|43.91|12
1655314650000|2022-06-15 17:37:30|44.68|43.98|44.72|44.02|44.75|44.05|44.67|43.97|20
1655314660000|2022-06-15 17:37:40|44.73|44.03|44.7|44|44.73|44.03|44.7|44|6
1655314670000|2022-06-15 17:37:50|44.69|43.99|44.72|44.02|44.72|44.02|44.69|43.99|4
1655314680000|2022-06-15 17:38:00|44.71|44.01|44.75|44.05|44.76|44.06|44.71|44.01|14
1655314690000|2022-06-15 17:38:10|44.74|44.04|44.74|44.04|44.75|44.05|44.74|44.04|15
1655314700000|2022-06-15 17:38:20|44.75|44.05|44.78|44.08|44.8|44.1|44.74|44.04|15
1655314710000|2022-06-15 17:38:30|44.8|44.1|44.78|44.08|44.81|44.11|44.78|44.08|18
1655314720000|2022-06-15 17:38:40|44.77|44.07|44.74|44.04|44.77|44.07|44.72|44.02|15
1655314730000|2022-06-15 17:38:50|44.73|44.03|44.68|43.98|44.74|44.04|44.68|43.98|18
1655314740000|2022-06-15 17:39:00|44.69|43.99|44.67|43.97|44.69|43.99|44.62|43.92|23
1655314750000|2022-06-15 17:39:10|44.66|43.96|44.73|44.03|44.73|44.03|44.66|43.96|15
1655314760000|2022-06-15 17:39:20|44.72|44.02|44.75|44.05|44.75|44.05|44.72|44.02|6
1655314770000|2022-06-15 17:39:30|44.76|44.06|44.7|44|44.77|44.07|44.7|44|10
1655314780000|2022-06-15 17:39:40|44.71|44.01|44.7|44|44.72|44.02|44.69|43.99|13
1655314790000|2022-06-15 17:39:50|44.71|44.01|44.69|43.99|44.72|44.02|44.68|43.98|13
1655314800000|2022-06-15 17:40:00|44.7|44|44.75|44.05|44.75|44.05|44.69|43.99|12
1655314810000|2022-06-15 17:40:10|44.74|44.04|44.76|44.06|44.79|44.09|44.74|44.04|18
1655314820000|2022-06-15 17:40:20|44.77|44.07|44.76|44.06|44.78|44.08|44.75|44.05|13
1655314830000|2022-06-15 17:40:30|44.77|44.07|44.79|44.09|44.79|44.09|44.76|44.06|11
1655314840000|2022-06-15 17:40:40|44.78|44.08|44.77|44.07|44.8|44.1|44.75|44.05|16
1655314850000|2022-06-15 17:40:50|44.78|44.08|44.77|44.07|44.79|44.09|44.76|44.06|13
1655314860000|2022-06-15 17:41:00|44.79|44.09|44.73|44.03|44.79|44.09|44.73|44.03|9
1655314870000|2022-06-15 17:41:10|44.72|44.02|44.75|44.05|44.75|44.05|44.71|44.01|9
1655314880000|2022-06-15 17:41:20|44.73|44.03|44.73|44.03|44.74|44.04|44.72|44.02|9
1655314890000|2022-06-15 17:41:30|44.71|44.01|44.72|44.02|44.73|44.03|44.7|44|8
1655314900000|2022-06-15 17:41:40|44.74|44.04|44.71|44.01|44.74|44.04|44.7|44|17
1655314910000|2022-06-15 17:41:50|44.72|44.02|44.7|44|44.72|44.02|44.69|43.99|10
1655314920000|2022-06-15 17:42:00|44.71|44.01|44.68|43.98|44.71|44.01|44.68|43.98|15
1655314930000|2022-06-15 17:42:10|44.69|43.99|44.7|44|44.7|44|44.68|43.98|6
1655314940000|2022-06-15 17:42:20|44.69|43.99|44.73|44.03|44.74|44.04|44.69|43.99|11
1655314950000|2022-06-15 17:42:30|44.74|44.04|44.75|44.05|44.77|44.07|44.73|44.03|13
1655314960000|2022-06-15 17:42:40|44.76|44.06|44.76|44.06|44.78|44.08|44.76|44.06|16
1655314970000|2022-06-15 17:42:50|44.77|44.07|44.86|44.16|44.86|44.16|44.76|44.06|19
1655314980000|2022-06-15 17:43:00|44.85|44.15|44.95|44.25|44.97|44.27|44.85|44.15|27
1655314990000|2022-06-15 17:43:10|44.94|44.24|44.9|44.2|44.94|44.24|44.88|44.18|18
1655315000000|2022-06-15 17:43:20|44.87|44.17|44.89|44.19|44.89|44.19|44.85|44.15|12
1655315010000|2022-06-15 17:43:30|44.88|44.18|44.87|44.17|44.89|44.19|44.86|44.16|9
1655315020000|2022-06-15 17:43:40|44.88|44.18|44.85|44.15|44.88|44.18|44.84|44.14|7
1655315030000|2022-06-15 17:43:50|44.83|44.13|44.82|44.12|44.85|44.15|44.81|44.11|14
1655315040000|2022-06-15 17:44:00|44.81|44.11|44.81|44.11|44.83|44.13|44.81|44.11|11
1655315050000|2022-06-15 17:44:10|44.8|44.1|44.85|44.15|44.86|44.16|44.8|44.1|10
1655315060000|2022-06-15 17:44:20|44.86|44.16|44.85|44.15|44.88|44.18|44.85|44.15|18
1655315070000|2022-06-15 17:44:30|44.86|44.16|44.87|44.17|44.87|44.17|44.85|44.15|13
1655315080000|2022-06-15 17:44:40|44.88|44.18|44.86|44.16|44.88|44.18|44.86|44.16|5
1655315090000|2022-06-15 17:44:50|44.85|44.15|44.86|44.16|44.87|44.17|44.85|44.15|16
1655315100000|2022-06-15 17:45:00|44.84|44.14|44.85|44.15|44.87|44.17|44.84|44.14|9
1655315110000|2022-06-15 17:45:10|44.84|44.14|44.83|44.13|44.86|44.16|44.83|44.13|7
1655315120000|2022-06-15 17:45:20|44.84|44.14|44.83|44.13|44.85|44.15|44.83|44.13|12
1655315130000|2022-06-15 17:45:30|44.84|44.14|44.92|44.22|44.92|44.22|44.84|44.14|12
1655315140000|2022-06-15 17:45:40|44.93|44.23|44.99|44.29|44.99|44.29|44.93|44.23|9
1655315150000|2022-06-15 17:45:50|44.98|44.28|45.01|44.31|45.04|44.34|44.98|44.28|15
1655315160000|2022-06-15 17:46:00|45|44.3|45.04|44.34|45.05|44.35|45|44.3|11
1655315170000|2022-06-15 17:46:10|45.03|44.33|44.97|44.27|45.07|44.37|44.97|44.27|20
1655315180000|2022-06-15 17:46:20|44.96|44.26|44.95|44.25|44.96|44.26|44.94|44.24|14
1655315190000|2022-06-15 17:46:30|44.96|44.26|44.97|44.27|44.97|44.27|44.95|44.25|13
1655315200000|2022-06-15 17:46:40|44.93|44.23|44.92|44.22|44.97|44.27|44.92|44.22|16
1655315210000|2022-06-15 17:46:50|44.93|44.23|44.95|44.25|44.96|44.26|44.92|44.22|9
1655315220000|2022-06-15 17:47:00|44.97|44.27|44.96|44.26|45|44.3|44.96|44.26|7
1655315230000|2022-06-15 17:47:10|44.97|44.27|44.94|44.24|44.97|44.27|44.94|44.24|9
1655315240000|2022-06-15 17:47:20|44.95|44.25|44.98|44.28|44.98|44.28|44.94|44.24|7
1655315250000|2022-06-15 17:47:30|44.99|44.29|45|44.3|45|44.3|44.98|44.28|6
1655315260000|2022-06-15 17:47:40|44.99|44.29|45.02|44.32|45.02|44.32|44.98|44.28|17
1655315270000|2022-06-15 17:47:50|45.01|44.31|45.04|44.34|45.04|44.34|44.99|44.29|21
1655315280000|2022-06-15 17:48:00|45.05|44.35|45.02|44.32|45.07|44.37|45.02|44.32|20
1655315290000|2022-06-15 17:48:10|45.03|44.33|45|44.3|45.03|44.33|45|44.3|10
1655315300000|2022-06-15 17:48:20|45.01|44.31|44.99|44.29|45.02|44.32|44.97|44.27|18
1655315310000|2022-06-15 17:48:30|44.98|44.28|44.96|44.26|44.99|44.29|44.96|44.26|9
1655315320000|2022-06-15 17:48:40|44.98|44.28|45|44.3|45|44.3|44.96|44.26|16
1655315330000|2022-06-15 17:48:50|45.01|44.31|45|44.3|45.01|44.31|44.99|44.29|10
1655315340000|2022-06-15 17:49:00|44.99|44.29|44.99|44.29|45.01|44.31|44.97|44.27|18
1655315350000|2022-06-15 17:49:10|44.98|44.28|44.95|44.25|44.99|44.29|44.95|44.25|10
1655315360000|2022-06-15 17:49:20|44.94|44.24|44.86|44.16|44.94|44.24|44.84|44.14|12
1655315370000|2022-06-15 17:49:30|44.88|44.18|44.88|44.18|44.89|44.19|44.85|44.15|14
1655315380000|2022-06-15 17:49:40|44.89|44.19|44.84|44.14|44.89|44.19|44.84|44.14|12
1655315390000|2022-06-15 17:49:50|44.85|44.15|44.86|44.16|44.89|44.19|44.85|44.15|8
1655315400000|2022-06-15 17:50:00|44.84|44.14|44.85|44.15|44.89|44.19|44.84|44.14|15
1655315410000|2022-06-15 17:50:10|44.86|44.16|44.88|44.18|44.89|44.19|44.85|44.15|12
1655315420000|2022-06-15 17:50:20|44.89|44.19|44.9|44.2|44.92|44.22|44.88|44.18|14
1655315430000|2022-06-15 17:50:30|44.91|44.21|44.95|44.25|44.95|44.25|44.9|44.2|9
1655315440000|2022-06-15 17:50:40|44.96|44.26|44.99|44.29|45|44.3|44.95|44.25|14
1655315450000|2022-06-15 17:50:50|45|44.3|44.92|44.22|45|44.3|44.92|44.22|18
1655315460000|2022-06-15 17:51:00|44.91|44.21|44.94|44.24|44.94|44.24|44.91|44.21|16
1655315470000|2022-06-15 17:51:10|44.93|44.23|44.97|44.27|44.97|44.27|44.92|44.22|12
1655315480000|2022-06-15 17:51:20|44.96|44.26|44.97|44.27|44.98|44.28|44.96|44.26|10
1655315490000|2022-06-15 17:51:30|44.98|44.28|44.98|44.28|45|44.3|44.97|44.27|14
1655315500000|2022-06-15 17:51:40|44.99|44.29|45.04|44.34|45.05|44.35|44.98|44.28|21
1655315510000|2022-06-15 17:51:50|45.05|44.35|45.06|44.36|45.06|44.36|45.03|44.33|12
1655315520000|2022-06-15 17:52:00|45.03|44.33|45.01|44.31|45.04|44.34|45|44.3|17
1655315530000|2022-06-15 17:52:10|45|44.3|45.04|44.34|45.04|44.34|45|44.3|11
1655315540000|2022-06-15 17:52:20|45.03|44.33|45.03|44.33|45.05|44.35|45.03|44.33|12
1655315550000|2022-06-15 17:52:30|45.04|44.34|45.04|44.34|45.07|44.37|45.02|44.32|10
1655315560000|2022-06-15 17:52:40|45.07|44.37|45.03|44.33|45.07|44.37|45.02|44.32|10
1655315570000|2022-06-15 17:52:50|45.02|44.32|45.07|44.37|45.08|44.38|45.02|44.32|9
1655315580000|2022-06-15 17:53:00|45.06|44.36|45.11|44.41|45.12|44.42|45.06|44.36|15
1655315590000|2022-06-15 17:53:10|45.12|44.42|45.19|44.49|45.21|44.51|45.12|44.42|19
1655315600000|2022-06-15 17:53:20|45.17|44.47|45.25|44.55|45.27|44.57|45.17|44.47|14
1655315610000|2022-06-15 17:53:30|45.27|44.57|45.25|44.55|45.28|44.58|45.25|44.55|17
1655315620000|2022-06-15 17:53:40|45.27|44.57|45.21|44.51|45.28|44.58|45.21|44.51|15
1655315630000|2022-06-15 17:53:50|45.22|44.52|45.19|44.49|45.22|44.52|45.17|44.47|14
1655315640000|2022-06-15 17:54:00|45.18|44.48|45.21|44.51|45.21|44.51|45.17|44.47|17
1655315650000|2022-06-15 17:54:10|45.22|44.52|45.23|44.53|45.25|44.55|45.2|44.5|15
1655315660000|2022-06-15 17:54:20|45.2|44.5|45.25|44.55|45.26|44.56|45.2|44.5|17
1655315670000|2022-06-15 17:54:30|45.24|44.54|45.3|44.6|45.32|44.62|45.23|44.53|21
1655315680000|2022-06-15 17:54:40|45.31|44.61|45.53|44.83|45.54|44.84|45.29|44.59|25
1655315690000|2022-06-15 17:54:50|45.55|44.85|45.64|44.94|45.64|44.94|45.54|44.84|28
1655315700000|2022-06-15 17:55:00|45.65|44.95|46.07|45.37|46.08|45.38|45.64|44.94|27
1655315710000|2022-06-15 17:55:10|46.09|45.39|46.01|45.31|46.12|45.42|46|45.3|23
1655315720000|2022-06-15 17:55:20|45.99|45.29|45.78|45.08|46|45.3|45.77|45.07|27
1655315730000|2022-06-15 17:55:30|45.79|45.09|45.9|45.2|45.91|45.21|45.75|45.05|26
1655315740000|2022-06-15 17:55:40|45.91|45.21|46.05|45.35|46.09|45.39|45.91|45.21|29
1655315750000|2022-06-15 17:55:50|46.04|45.34|45.95|45.25|46.07|45.37|45.95|45.25|22
1655315760000|2022-06-15 17:56:00|45.96|45.26|45.96|45.26|46.05|45.35|45.94|45.24|27
1655315770000|2022-06-15 17:56:10|45.95|45.25|45.88|45.18|45.95|45.25|45.87|45.17|22
1655315780000|2022-06-15 17:56:20|45.89|45.19|45.81|45.11|45.9|45.2|45.79|45.09|24
1655315790000|2022-06-15 17:56:30|45.78|45.08|45.76|45.06|45.78|45.08|45.69|44.99|25
1655315800000|2022-06-15 17:56:40|45.75|45.05|45.71|45.01|45.76|45.06|45.69|44.99|15
1655315810000|2022-06-15 17:56:50|45.72|45.02|45.74|45.04|45.75|45.05|45.72|45.02|13
1655315820000|2022-06-15 17:57:00|45.75|45.05|45.74|45.04|45.76|45.06|45.73|45.03|12
1655315830000|2022-06-15 17:57:10|45.73|45.03|45.57|44.87|45.73|45.03|45.57|44.87|18
1655315840000|2022-06-15 17:57:20|45.58|44.88|45.38|44.68|45.59|44.89|45.38|44.68|26
1655315850000|2022-06-15 17:57:30|45.39|44.69|45.52|44.82|45.53|44.83|45.37|44.67|25
1655315860000|2022-06-15 17:57:40|45.51|44.81|45.51|44.81|45.53|44.83|45.49|44.79|20
1655315870000|2022-06-15 17:57:50|45.5|44.8|45.63|44.93|45.64|44.94|45.5|44.8|20
1655315880000|2022-06-15 17:58:00|45.66|44.96|45.68|44.98|45.74|45.04|45.66|44.96|19
1655315890000|2022-06-15 17:58:10|45.66|44.96|45.65|44.95|45.67|44.97|45.63|44.93|13
1655315900000|2022-06-15 17:58:20|45.66|44.96|45.67|44.97|45.69|44.99|45.64|44.94|16
1655315910000|2022-06-15 17:58:30|45.68|44.98|45.71|45.01|45.73|45.03|45.68|44.98|26
1655315920000|2022-06-15 17:58:40|45.72|45.02|45.65|44.95|45.72|45.02|45.65|44.95|14
1655315930000|2022-06-15 17:58:50|45.67|44.97|45.67|44.97|45.71|45.01|45.67|44.97|18
1655315940000|2022-06-15 17:59:00|45.65|44.95|45.58|44.88|45.65|44.95|45.57|44.87|20
1655315950000|2022-06-15 17:59:10|45.59|44.89|45.63|44.93|45.63|44.93|45.55|44.85|30
1655315960000|2022-06-15 17:59:20|45.62|44.92|45.72|45.02|45.72|45.02|45.61|44.91|19
1655315970000|2022-06-15 17:59:30|45.74|45.04|45.97|45.27|45.97|45.27|45.74|45.04|26
1655315980000|2022-06-15 17:59:40|45.98|45.28|45.88|45.18|46|45.3|45.87|45.17|22
1655315990000|2022-06-15 17:59:50|45.87|45.17|45.86|45.16|45.88|45.18|45.8|45.1|17
1655316000000|2022-06-15 18:00:00|45.87|45.17|45.61|44.91|45.91|45.21|45.61|44.91|27
1655316010000|2022-06-15 18:00:10|45.6|44.9|45.19|44.49|45.6|44.9|45.19|44.49|31
1655316020000|2022-06-15 18:00:20|45.17|44.47|45.38|44.68|45.39|44.69|45.03|44.33|32
1655316030000|2022-06-15 18:00:30|45.4|44.7|45.78|45.08|45.79|45.09|45.4|44.7|28
1655316040000|2022-06-15 18:00:40|45.79|45.09|46.13|45.43|46.13|45.43|45.79|45.09|27
1655316050000|2022-06-15 18:00:50|46.19|45.49|45.87|45.17|46.2|45.5|45.81|45.11|30
1655316060000|2022-06-15 18:01:00|45.76|45.06|45.54|44.84|45.84|45.14|45.48|44.78|27
1655316070000|2022-06-15 18:01:10|45.53|44.83|45.77|45.07|45.97|45.27|45.53|44.83|31
1655316080000|2022-06-15 18:01:20|45.75|45.05|45.91|45.21|45.91|45.21|45.59|44.89|26
1655316090000|2022-06-15 18:01:30|45.85|45.15|45.83|45.13|45.95|45.25|45.5|44.8|35
1655316100000|2022-06-15 18:01:40|45.79|45.09|45.77|45.07|45.83|45.13|45.62|44.92|34
1655316110000|2022-06-15 18:01:50|45.79|45.09|45.69|44.99|45.81|45.11|45.69|44.99|31
1655316120000|2022-06-15 18:02:00|45.75|45.05|45.67|44.97|45.81|45.11|45.65|44.95|29
1655316130000|2022-06-15 18:02:10|45.68|44.98|45.61|44.91|45.74|45.04|45.61|44.91|33
1655316140000|2022-06-15 18:02:20|45.65|44.95|45.65|44.95|45.69|44.99|45.54|44.84|28
1655316150000|2022-06-15 18:02:30|45.66|44.96|45.63|44.93|45.73|45.03|45.54|44.84|31
1655316160000|2022-06-15 18:02:40|45.62|44.92|45.52|44.82|45.63|44.93|45.52|44.82|27
1655316170000|2022-06-15 18:02:50|45.53|44.83|45.55|44.85|45.58|44.88|45.53|44.83|29
1655316180000|2022-06-15 18:03:00|45.56|44.86|45.47|44.77|45.57|44.87|45.42|44.72|29
1655316190000|2022-06-15 18:03:10|45.46|44.76|45.39|44.69|45.46|44.76|45.37|44.67|25
1655316200000|2022-06-15 18:03:20|45.42|44.72|45.45|44.75|45.45|44.75|45.38|44.68|23
1655316210000|2022-06-15 18:03:30|45.44|44.74|45.47|44.77|45.47|44.77|45.37|44.67|28
1655316220000|2022-06-15 18:03:40|45.48|44.78|45.38|44.68|45.48|44.78|45.36|44.66|20
1655316230000|2022-06-15 18:03:50|45.37|44.67|45.31|44.61|45.38|44.68|45.31|44.61|17
1655316240000|2022-06-15 18:04:00|45.3|44.6|45.33|44.63|45.33|44.63|45.28|44.58|28
1655316250000|2022-06-15 18:04:10|45.32|44.62|45.28|44.58|45.34|44.64|45.28|44.58|20
1655316260000|2022-06-15 18:04:20|45.29|44.59|45.16|44.46|45.31|44.61|45.16|44.46|27
1655316270000|2022-06-15 18:04:30|45.15|44.45|45|44.3|45.17|44.47|44.99|44.29|27
1655316280000|2022-06-15 18:04:40|44.99|44.29|44.91|44.21|44.99|44.29|44.89|44.19|28
1655316290000|2022-06-15 18:04:50|44.92|44.22|45.05|44.35|45.07|44.37|44.87|44.17|19
1655316300000|2022-06-15 18:05:00|45.06|44.36|44.94|44.24|45.06|44.36|44.93|44.23|24
1655316310000|2022-06-15 18:05:10|44.93|44.23|44.94|44.24|44.96|44.26|44.91|44.21|23
1655316320000|2022-06-15 18:05:20|44.96|44.26|45.08|44.38|45.08|44.38|44.93|44.23|22
1655316330000|2022-06-15 18:05:30|45.07|44.37|45.04|44.34|45.09|44.39|45.02|44.32|21
1655316340000|2022-06-15 18:05:40|45.03|44.33|45.01|44.31|45.08|44.38|45.01|44.31|24
1655316350000|2022-06-15 18:05:50|45.02|44.32|44.92|44.22|45.03|44.33|44.9|44.2|21
1655316360000|2022-06-15 18:06:00|44.9|44.2|44.85|44.15|44.9|44.2|44.79|44.09|21
1655316370000|2022-06-15 18:06:10|44.84|44.14|44.77|44.07|44.84|44.14|44.76|44.06|25
1655316380000|2022-06-15 18:06:20|44.78|44.08|44.7|44|44.79|44.09|44.7|44|19
1655316390000|2022-06-15 18:06:30|44.71|44.01|44.67|43.97|44.71|44.01|44.62|43.92|23
1655316400000|2022-06-15 18:06:40|44.66|43.96|44.62|43.92|44.68|43.98|44.62|43.92|19
1655316410000|2022-06-15 18:06:50|44.63|43.93|44.58|43.88|44.64|43.94|44.52|43.82|20
1655316420000|2022-06-15 18:07:00|44.57|43.87|44.45|43.75|44.57|43.87|44.45|43.75|28
1655316430000|2022-06-15 18:07:10|44.4|43.7|44.42|43.72|44.42|43.72|44.33|43.63|25
1655316440000|2022-06-15 18:07:20|44.41|43.71|44.53|43.83|44.53|43.83|44.39|43.69|27
1655316450000|2022-06-15 18:07:30|44.58|43.88|44.59|43.89|44.6|43.9|44.53|43.83|27
1655316460000|2022-06-15 18:07:40|44.58|43.88|44.57|43.87|44.64|43.94|44.54|43.84|27
1655316470000|2022-06-15 18:07:50|44.56|43.86|44.44|43.74|44.58|43.88|44.44|43.74|20
1655316480000|2022-06-15 18:08:00|44.43|43.73|44.37|43.67|44.44|43.74|44.36|43.66|22
1655316490000|2022-06-15 18:08:10|44.36|43.66|44.36|43.66|44.37|43.67|44.33|43.63|24
1655316500000|2022-06-15 18:08:20|44.37|43.67|44.42|43.72|44.44|43.74|44.36|43.66|23
1655316510000|2022-06-15 18:08:30|44.43|43.73|44.36|43.66|44.44|43.74|44.35|43.65|24
1655316520000|2022-06-15 18:08:40|44.37|43.67|44.33|43.63|44.39|43.69|44.33|43.63|16
1655316530000|2022-06-15 18:08:50|44.34|43.64|44.26|43.56|44.34|43.64|44.24|43.54|11
1655316540000|2022-06-15 18:09:00|44.27|43.57|44.12|43.42|44.27|43.57|44.11|43.41|15
1655316550000|2022-06-15 18:09:10|44.11|43.41|44.27|43.57|44.27|43.57|44.11|43.41|25
1655316560000|2022-06-15 18:09:20|44.26|43.56|44.35|43.65|44.37|43.67|44.26|43.56|17
1655316570000|2022-06-15 18:09:30|44.36|43.66|44.47|43.77|44.47|43.77|44.36|43.66|21
1655316580000|2022-06-15 18:09:40|44.48|43.78|44.42|43.72|44.48|43.78|44.37|43.67|21
1655316590000|2022-06-15 18:09:50|44.41|43.71|44.3|43.6|44.45|43.75|44.27|43.57|22
1655316600000|2022-06-15 18:10:00|44.31|43.61|44.27|43.57|44.35|43.65|44.27|43.57|22
1655316610000|2022-06-15 18:10:10|44.26|43.56|44.17|43.47|44.27|43.57|44.15|43.45|19
1655316620000|2022-06-15 18:10:20|44.18|43.48|44.17|43.47|44.22|43.52|44.11|43.41|20
1655316630000|2022-06-15 18:10:30|44.16|43.46|43.87|43.17|44.17|43.47|43.87|43.17|26
1655316640000|2022-06-15 18:10:40|43.86|43.16|43.89|43.19|43.93|43.23|43.86|43.16|23
1655316650000|2022-06-15 18:10:50|43.91|43.21|43.93|43.23|43.99|43.29|43.88|43.18|23
1655316660000|2022-06-15 18:11:00|43.92|43.22|43.95|43.25|43.95|43.25|43.87|43.17|22
1655316670000|2022-06-15 18:11:10|43.94|43.24|44.15|43.45|44.15|43.45|43.94|43.24|24
1655316680000|2022-06-15 18:11:20|44.17|43.47|44.09|43.39|44.18|43.48|44.09|43.39|29
1655316690000|2022-06-15 18:11:30|44.08|43.38|43.98|43.28|44.08|43.38|43.96|43.26|26
1655316700000|2022-06-15 18:11:40|43.96|43.26|43.98|43.28|44.07|43.37|43.96|43.26|24
1655316710000|2022-06-15 18:11:50|43.96|43.26|43.94|43.24|43.98|43.28|43.93|43.23|15
1655316720000|2022-06-15 18:12:00|43.93|43.23|43.99|43.29|43.99|43.29|43.92|43.22|18
1655316730000|2022-06-15 18:12:10|44|43.3|44.07|43.37|44.12|43.42|43.99|43.29|21
1655316740000|2022-06-15 18:12:20|44.04|43.34|43.92|43.22|44.04|43.34|43.9|43.2|23
1655316750000|2022-06-15 18:12:30|43.95|43.25|43.92|43.22|43.97|43.27|43.92|43.22|18
1655316760000|2022-06-15 18:12:40|43.93|43.23|43.94|43.24|43.96|43.26|43.89|43.19|13
1655316770000|2022-06-15 18:12:50|43.95|43.25|44.01|43.31|44.01|43.31|43.94|43.24|21
1655316780000|2022-06-15 18:13:00|44.02|43.32|44.07|43.37|44.07|43.37|44.01|43.31|25
1655316790000|2022-06-15 18:13:10|44.06|43.36|44.02|43.32|44.06|43.36|44.01|43.31|15
1655316800000|2022-06-15 18:13:20|44.01|43.31|44.02|43.32|44.03|43.33|44|43.3|10
1655316810000|2022-06-15 18:13:30|44.03|43.33|44.06|43.36|44.07|43.37|44.03|43.33|20
1655316820000|2022-06-15 18:13:40|44.08|43.38|44.09|43.39|44.09|43.39|44.06|43.36|22
1655316830000|2022-06-15 18:13:50|44.05|43.35|44.37|43.67|44.37|43.67|44.05|43.35|28
1655316840000|2022-06-15 18:14:00|44.4|43.7|44.6|43.9|44.6|43.9|44.35|43.65|33
1655316850000|2022-06-15 18:14:10|44.61|43.91|44.55|43.85|44.63|43.93|44.53|43.83|31
1655316860000|2022-06-15 18:14:20|44.54|43.84|44.48|43.78|44.55|43.85|44.45|43.75|32
1655316870000|2022-06-15 18:14:30|44.44|43.74|44.32|43.62|44.47|43.77|44.32|43.62|25
1655316880000|2022-06-15 18:14:40|44.33|43.63|44.44|43.74|44.46|43.76|44.33|43.63|28
1655316890000|2022-06-15 18:14:50|44.45|43.75|44.38|43.68|44.47|43.77|44.35|43.65|25
1655316900000|2022-06-15 18:15:00|44.39|43.69|44.32|43.62|44.41|43.71|44.3|43.6|27
1655316910000|2022-06-15 18:15:10|44.31|43.61|44.2|43.5|44.32|43.62|44.19|43.49|24
1655316920000|2022-06-15 18:15:20|44.21|43.51|44.17|43.47|44.22|43.52|44.16|43.46|21
1655316930000|2022-06-15 18:15:30|44.2|43.5|44.32|43.62|44.36|43.66|44.17|43.47|30
1655316940000|2022-06-15 18:15:40|44.34|43.64|44.47|43.77|44.47|43.77|44.34|43.64|28
1655316950000|2022-06-15 18:15:50|44.46|43.76|44.44|43.74|44.49|43.79|44.42|43.72|24
1655316960000|2022-06-15 18:16:00|44.43|43.73|44.55|43.85|44.55|43.85|44.42|43.72|28
1655316970000|2022-06-15 18:16:10|44.54|43.84|44.45|43.75|44.55|43.85|44.45|43.75|17
1655316980000|2022-06-15 18:16:20|44.46|43.76|44.48|43.78|44.48|43.78|44.42|43.72|18
1655316990000|2022-06-15 18:16:30|44.47|43.77|44.65|43.95|44.65|43.95|44.47|43.77|27
1655317000000|2022-06-15 18:16:40|44.64|43.94|44.75|44.05|44.81|44.11|44.64|43.94|27
1655317010000|2022-06-15 18:16:50|44.76|44.06|44.78|44.08|44.83|44.13|44.75|44.05|30
1655317020000|2022-06-15 18:17:00|44.79|44.09|44.82|44.12|44.88|44.18|44.79|44.09|25
1655317030000|2022-06-15 18:17:10|44.84|44.14|44.72|44.02|44.85|44.15|44.72|44.02|20
1655317040000|2022-06-15 18:17:20|44.69|43.99|44.73|44.03|44.74|44.04|44.69|43.99|27
1655317050000|2022-06-15 18:17:30|44.71|44.01|44.64|43.94|44.74|44.04|44.64|43.94|30
1655317060000|2022-06-15 18:17:40|44.63|43.93|44.64|43.94|44.67|43.97|44.63|43.93|23
1655317070000|2022-06-15 18:17:50|44.66|43.96|44.75|44.05|44.75|44.05|44.64|43.94|21
1655317080000|2022-06-15 18:18:00|44.74|44.04|44.91|44.21|44.93|44.23|44.74|44.04|24
1655317090000|2022-06-15 18:18:10|44.9|44.2|44.83|44.13|44.95|44.25|44.82|44.12|22
1655317100000|2022-06-15 18:18:20|44.81|44.11|44.81|44.11|44.82|44.12|44.8|44.1|14
1655317110000|2022-06-15 18:18:30|44.8|44.1|44.76|44.06|44.82|44.12|44.75|44.05|14
1655317120000|2022-06-15 18:18:40|44.77|44.07|44.85|44.15|44.85|44.15|44.76|44.06|22
1655317130000|2022-06-15 18:18:50|44.84|44.14|44.92|44.22|44.92|44.22|44.8|44.1|26
1655317140000|2022-06-15 18:19:00|44.91|44.21|44.84|44.14|44.93|44.23|44.82|44.12|25
1655317150000|2022-06-15 18:19:10|44.86|44.16|44.74|44.04|44.86|44.16|44.71|44.01|23
1655317160000|2022-06-15 18:19:20|44.75|44.05|44.69|43.99|44.75|44.05|44.68|43.98|22
1655317170000|2022-06-15 18:19:30|44.68|43.98|44.77|44.07|44.81|44.11|44.68|43.98|20
1655317180000|2022-06-15 18:19:40|44.79|44.09|44.72|44.02|44.79|44.09|44.72|44.02|20
1655317190000|2022-06-15 18:19:50|44.69|43.99|44.67|43.97|44.71|44.01|44.66|43.96|24
1655317200000|2022-06-15 18:20:00|44.65|43.95|44.68|43.98|44.7|44|44.63|43.93|22
1655317210000|2022-06-15 18:20:10|44.69|43.99|44.77|44.07|44.79|44.09|44.69|43.99|26
1655317220000|2022-06-15 18:20:20|44.76|44.06|44.74|44.04|44.76|44.06|44.73|44.03|21
1655317230000|2022-06-15 18:20:30|44.78|44.08|44.81|44.11|44.85|44.15|44.78|44.08|15
1655317240000|2022-06-15 18:20:40|44.8|44.1|44.73|44.03|44.8|44.1|44.73|44.03|20
1655317250000|2022-06-15 18:20:50|44.71|44.01|44.73|44.03|44.78|44.08|44.71|44.01|26
1655317260000|2022-06-15 18:21:00|44.72|44.02|44.8|44.1|44.81|44.11|44.71|44.01|21
1655317270000|2022-06-15 18:21:10|44.82|44.12|44.88|44.18|44.88|44.18|44.81|44.11|20
1655317280000|2022-06-15 18:21:20|44.89|44.19|44.83|44.13|44.9|44.2|44.82|44.12|18
1655317290000|2022-06-15 18:21:30|44.84|44.14|44.77|44.07|44.84|44.14|44.75|44.05|24
1655317300000|2022-06-15 18:21:40|44.78|44.08|44.71|44.01|44.78|44.08|44.71|44.01|25
1655317310000|2022-06-15 18:21:50|44.73|44.03|44.74|44.04|44.77|44.07|44.72|44.02|19
1655317320000|2022-06-15 18:22:00|44.73|44.03|44.65|43.95|44.74|44.04|44.64|43.94|22
1655317330000|2022-06-15 18:22:10|44.64|43.94|44.49|43.79|44.65|43.95|44.49|43.79|27
1655317340000|2022-06-15 18:22:20|44.48|43.78|44.56|43.86|44.56|43.86|44.46|43.76|22
1655317350000|2022-06-15 18:22:30|44.57|43.87|44.53|43.83|44.58|43.88|44.5|43.8|25
1655317360000|2022-06-15 18:22:40|44.52|43.82|44.56|43.86|44.58|43.88|44.48|43.78|27
1655317370000|2022-06-15 18:22:50|44.58|43.88|44.47|43.77|44.58|43.88|44.47|43.77|23
1655317380000|2022-06-15 18:23:00|44.49|43.79|44.52|43.82|44.53|43.83|44.48|43.78|21
1655317390000|2022-06-15 18:23:10|44.53|43.83|44.52|43.82|44.57|43.87|44.51|43.81|24
1655317400000|2022-06-15 18:23:20|44.53|43.83|44.51|43.81|44.53|43.83|44.48|43.78|20
1655317410000|2022-06-15 18:23:30|44.5|43.8|44.46|43.76|44.52|43.82|44.46|43.76|19
1655317420000|2022-06-15 18:23:40|44.45|43.75|44.42|43.72|44.45|43.75|44.33|43.63|20
1655317430000|2022-06-15 18:23:50|44.43|43.73|44.3|43.6|44.43|43.73|44.3|43.6|22
1655317440000|2022-06-15 18:24:00|44.32|43.62|44.34|43.64|44.36|43.66|44.31|43.61|15
1655317450000|2022-06-15 18:24:10|44.35|43.65|44.37|43.67|44.38|43.68|44.32|43.62|19
1655317460000|2022-06-15 18:24:20|44.38|43.68|44.37|43.67|44.46|43.76|44.37|43.67|18
1655317470000|2022-06-15 18:24:30|44.34|43.64|44.35|43.65|44.37|43.67|44.33|43.63|22
1655317480000|2022-06-15 18:24:40|44.36|43.66|44.4|43.7|44.41|43.71|44.36|43.66|15
1655317490000|2022-06-15 18:24:50|44.39|43.69|44.43|43.73|44.46|43.76|44.38|43.68|25
1655317500000|2022-06-15 18:25:00|44.44|43.74|44.48|43.78|44.49|43.79|44.44|43.74|24
1655317510000|2022-06-15 18:25:10|44.49|43.79|44.44|43.74|44.49|43.79|44.44|43.74|20
1655317520000|2022-06-15 18:25:20|44.43|43.73|44.59|43.89|44.59|43.89|44.42|43.72|24
1655317530000|2022-06-15 18:25:30|44.61|43.91|44.61|43.91|44.67|43.97|44.61|43.91|19
1655317540000|2022-06-15 18:25:40|44.63|43.93|44.6|43.9|44.63|43.93|44.57|43.87|19
1655317550000|2022-06-15 18:25:50|44.59|43.89|44.58|43.88|44.6|43.9|44.56|43.86|14
1655317560000|2022-06-15 18:26:00|44.59|43.89|44.59|43.89|44.62|43.92|44.57|43.87|19
1655317570000|2022-06-15 18:26:10|44.6|43.9|44.58|43.88|44.6|43.9|44.56|43.86|16
1655317580000|2022-06-15 18:26:20|44.57|43.87|44.69|43.99|44.7|44|44.57|43.87|22
1655317590000|2022-06-15 18:26:30|44.7|44|44.69|43.99|44.7|44|44.66|43.96|19
1655317600000|2022-06-15 18:26:40|44.71|44.01|44.81|44.11|44.83|44.13|44.71|44.01|26
1655317610000|2022-06-15 18:26:50|44.8|44.1|44.81|44.11|44.84|44.14|44.79|44.09|24
1655317620000|2022-06-15 18:27:00|44.79|44.09|44.89|44.19|44.89|44.19|44.79|44.09|17
1655317630000|2022-06-15 18:27:10|44.9|44.2|44.96|44.26|44.97|44.27|44.9|44.2|22
1655317640000|2022-06-15 18:27:20|44.95|44.25|45.13|44.43|45.16|44.46|44.95|44.25|29
1655317650000|2022-06-15 18:27:30|45.14|44.44|45.11|44.41|45.15|44.45|45.06|44.36|28
1655317660000|2022-06-15 18:27:40|45.12|44.42|45.03|44.33|45.12|44.42|45.03|44.33|22
1655317670000|2022-06-15 18:27:50|45.02|44.32|44.99|44.29|45.03|44.33|44.96|44.26|24
1655317680000|2022-06-15 18:28:00|45|44.3|45.09|44.39|45.13|44.43|45|44.3|27
1655317690000|2022-06-15 18:28:10|45.11|44.41|44.99|44.29|45.11|44.41|44.99|44.29|23
1655317700000|2022-06-15 18:28:20|45|44.3|44.97|44.27|45.03|44.33|44.97|44.27|20
1655317710000|2022-06-15 18:28:30|44.98|44.28|45|44.3|45.02|44.32|44.98|44.28|14
1655317720000|2022-06-15 18:28:40|45.01|44.31|45.09|44.39|45.11|44.41|44.99|44.29|17
1655317730000|2022-06-15 18:28:50|45.08|44.38|45.08|44.38|45.12|44.42|45.08|44.38|16
1655317740000|2022-06-15 18:29:00|45.07|44.37|45.02|44.32|45.09|44.39|44.99|44.29|26
1655317750000|2022-06-15 18:29:10|45.01|44.31|45.03|44.33|45.03|44.33|44.98|44.28|14
1655317760000|2022-06-15 18:29:20|45.02|44.32|45.1|44.4|45.13|44.43|45.02|44.32|23
1655317770000|2022-06-15 18:29:30|45.09|44.39|45.07|44.37|45.12|44.42|45.07|44.37|18
1655317780000|2022-06-15 18:29:40|45.08|44.38|45.07|44.37|45.09|44.39|45.07|44.37|12
1655317790000|2022-06-15 18:29:50|45.08|44.38|45.12|44.42|45.14|44.44|45.07|44.37|23
1655317800000|2022-06-15 18:30:00|45.11|44.41|45.09|44.39|45.12|44.42|45.04|44.34|26
1655317810000|2022-06-15 18:30:10|45.08|44.38|45.07|44.37|45.1|44.4|45.07|44.37|15
1655317820000|2022-06-15 18:30:20|45.08|44.38|44.97|44.27|45.08|44.38|44.97|44.27|15
1655317830000|2022-06-15 18:30:30|44.98|44.28|45.1|44.4|45.11|44.41|44.97|44.27|22
1655317840000|2022-06-15 18:30:40|45.09|44.39|45.01|44.31|45.09|44.39|45|44.3|14
1655317850000|2022-06-15 18:30:50|45.02|44.32|44.85|44.15|45.02|44.32|44.81|44.11|18
1655317860000|2022-06-15 18:31:00|44.84|44.14|44.85|44.15|44.87|44.17|44.83|44.13|22
1655317870000|2022-06-15 18:31:10|44.86|44.16|44.8|44.1|44.87|44.17|44.8|44.1|20
1655317880000|2022-06-15 18:31:20|44.79|44.09|44.69|43.99|44.81|44.11|44.69|43.99|17
1655317890000|2022-06-15 18:31:30|44.68|43.98|44.69|43.99|44.69|43.99|44.6|43.9|24
1655317900000|2022-06-15 18:31:40|44.72|44.02|44.69|43.99|44.73|44.03|44.66|43.96|19
1655317910000|2022-06-15 18:31:50|44.7|44|44.81|44.11|44.81|44.11|44.69|43.99|21
1655317920000|2022-06-15 18:32:00|44.83|44.13|44.76|44.06|44.87|44.17|44.76|44.06|26
1655317930000|2022-06-15 18:32:10|44.75|44.05|44.68|43.98|44.75|44.05|44.64|43.94|21
1655317940000|2022-06-15 18:32:20|44.69|43.99|44.64|43.94|44.7|44|44.61|43.91|16
1655317950000|2022-06-15 18:32:30|44.6|43.9|44.55|43.85|44.6|43.9|44.5|43.8|20
1655317960000|2022-06-15 18:32:40|44.56|43.86|44.56|43.86|44.57|43.87|44.54|43.84|17
1655317970000|2022-06-15 18:32:50|44.53|43.83|44.4|43.7|44.53|43.83|44.37|43.67|22
1655317980000|2022-06-15 18:33:00|44.41|43.71|44.5|43.8|44.5|43.8|44.38|43.68|24
1655317990000|2022-06-15 18:33:10|44.51|43.81|44.39|43.69|44.53|43.83|44.38|43.68|22
1655318000000|2022-06-15 18:33:20|44.4|43.7|44.49|43.79|44.49|43.79|44.4|43.7|18
1655318010000|2022-06-15 18:33:30|44.5|43.8|44.51|43.81|44.51|43.81|44.45|43.75|17
1655318020000|2022-06-15 18:33:40|44.52|43.82|44.6|43.9|44.6|43.9|44.52|43.82|19
1655318030000|2022-06-15 18:33:50|44.59|43.89|44.82|44.12|44.91|44.21|44.59|43.89|32
1655318040000|2022-06-15 18:34:00|44.81|44.11|44.86|44.16|44.88|44.18|44.77|44.07|18
1655318050000|2022-06-15 18:34:10|44.87|44.17|44.89|44.19|44.95|44.25|44.87|44.17|25
1655318060000|2022-06-15 18:34:20|44.85|44.15|44.9|44.2|44.91|44.21|44.8|44.1|28
1655318070000|2022-06-15 18:34:30|44.89|44.19|44.97|44.27|44.97|44.27|44.88|44.18|20
1655318080000|2022-06-15 18:34:40|44.96|44.26|44.93|44.23|45.03|44.33|44.93|44.23|27
1655318090000|2022-06-15 18:34:50|44.92|44.22|44.91|44.21|44.94|44.24|44.86|44.16|23
1655318100000|2022-06-15 18:35:00|44.92|44.22|44.85|44.15|44.92|44.22|44.75|44.05|24
1655318110000|2022-06-15 18:35:10|44.84|44.14|44.86|44.16|44.93|44.23|44.84|44.14|25
1655318120000|2022-06-15 18:35:20|44.85|44.15|44.78|44.08|44.85|44.15|44.77|44.07|20
1655318130000|2022-06-15 18:35:30|44.77|44.07|44.83|44.13|44.83|44.13|44.74|44.04|23
1655318140000|2022-06-15 18:35:40|44.84|44.14|44.89|44.19|44.96|44.26|44.81|44.11|30
1655318150000|2022-06-15 18:35:50|44.94|44.24|44.86|44.16|44.94|44.24|44.83|44.13|19
1655318160000|2022-06-15 18:36:00|44.88|44.18|44.98|44.28|44.98|44.28|44.86|44.16|26
1655318170000|2022-06-15 18:36:10|44.99|44.29|45.03|44.33|45.03|44.33|44.98|44.28|21
1655318180000|2022-06-15 18:36:20|45.02|44.32|45.01|44.31|45.04|44.34|44.97|44.27|21
1655318190000|2022-06-15 18:36:30|45.02|44.32|44.95|44.25|45.02|44.32|44.94|44.24|21
1655318200000|2022-06-15 18:36:40|44.94|44.24|44.91|44.21|44.96|44.26|44.9|44.2|16
1655318210000|2022-06-15 18:36:50|44.9|44.2|45|44.3|45.01|44.31|44.9|44.2|20
1655318220000|2022-06-15 18:37:00|44.99|44.29|45.17|44.47|45.18|44.48|44.98|44.28|29
1655318230000|2022-06-15 18:37:10|45.18|44.48|45.12|44.42|45.27|44.57|45.11|44.41|26
1655318240000|2022-06-15 18:37:20|45.11|44.41|45.14|44.44|45.16|44.46|45.1|44.4|28
1655318250000|2022-06-15 18:37:30|45.15|44.45|45.18|44.48|45.26|44.56|45.15|44.45|26
1655318260000|2022-06-15 18:37:40|45.17|44.47|45.14|44.44|45.18|44.48|45.13|44.43|28
1655318270000|2022-06-15 18:37:50|45.15|44.45|45.18|44.48|45.21|44.51|45.11|44.41|29
1655318280000|2022-06-15 18:38:00|45.2|44.5|45.4|44.7|45.41|44.71|45.2|44.5|17
1655318290000|2022-06-15 18:38:10|45.41|44.71|45.47|44.77|45.47|44.77|45.38|44.68|6
1655318530000|2022-06-15 18:42:10|46.35|45.09|46.37|45.09|46.38|45.09|46.35|45.09|4
1655318540000|2022-06-15 18:42:20|46.36|45.34|46|45.3|46.41|45.34|46|45.3|4
1655318550000|2022-06-15 18:42:30|46.3|45.09|46.47|45.77|46.6|45.9|46.3|45.09|8
1655318730000|2022-06-15 18:45:30|47.69|46.05|47.69|46.05|47.69|46.05|47.69|46.05|1
1655318740000|2022-06-15 18:45:40|47.99||48.29||48.29||47.99||5
1655318760000|2022-06-15 18:46:00|48.4|47.7|48.28|47.58|48.4|47.7|48.19|47.49|15
1655318770000|2022-06-15 18:46:10|48.29|47.59|48.06|47.36|48.37|47.67|48.05|47.35|32
1655318780000|2022-06-15 18:46:20|48.05|47.35|47.75|47.05|48.07|47.37|47.75|47.05|30
1655318790000|2022-06-15 18:46:30|47.78|47.08|47.59|46.89|47.78|47.08|47.55|46.85|30
1655318800000|2022-06-15 18:46:40|47.57|46.87|47.42|46.72|47.57|46.87|47.42|46.72|21
1655318810000|2022-06-15 18:46:50|47.44|46.74|47.48|46.78|47.51|46.81|47.44|46.74|22
1655318820000|2022-06-15 18:47:00|47.49|46.79|47.11|46.41|47.54|46.84|47.11|46.41|25
1655318830000|2022-06-15 18:47:10|47.08|46.38|47.1|46.4|47.11|46.41|46.98|46.28|26
1655318840000|2022-06-15 18:47:20|47.09|46.39|46.92|46.22|47.14|46.44|46.92|46.22|27
1655318850000|2022-06-15 18:47:30|46.9|46.2|47.02|46.32|47.05|46.35|46.86|46.16|31
1655318860000|2022-06-15 18:47:40|47.01|46.31|47.01|46.31|47.12|46.42|46.97|46.27|30
1655318870000|2022-06-15 18:47:50|47.02|46.32|46.97|46.27|47.03|46.33|46.96|46.26|23
1655318880000|2022-06-15 18:48:00|46.98|46.28|47.01|46.31|47.01|46.31|46.89|46.19|24
1655318890000|2022-06-15 18:48:10|47.04|46.34|47.29|46.59|47.29|46.59|47.04|46.34|23
1655318900000|2022-06-15 18:48:20|47.3|46.6|47.4|46.7|47.49|46.79|47.28|46.58|31
1655318910000|2022-06-15 18:48:30|47.44|46.74|47.59|46.89|47.59|46.89|47.44|46.74|25
1655318920000|2022-06-15 18:48:40|47.56|46.86|47.37|46.67|47.62|46.92|47.37|46.67|24
1655318930000|2022-06-15 18:48:50|47.38|46.68|47.6|46.9|47.6|46.9|47.37|46.67|27
1655318940000|2022-06-15 18:49:00|47.61|46.91|47.46|46.76|47.64|46.94|47.39|46.69|29
1655318950000|2022-06-15 18:49:10|47.44|46.74|47.59|46.89|47.6|46.9|47.42|46.72|28
1655318960000|2022-06-15 18:49:20|47.58|46.88|47.58|46.88|47.61|46.91|47.5|46.8|32
1655318970000|2022-06-15 18:49:30|47.61|46.91|47.65|46.95|47.65|46.95|47.56|46.86|27
1655318980000|2022-06-15 18:49:40|47.66|46.96|47.55|46.85|47.68|46.98|47.51|46.81|18
1655318990000|2022-06-15 18:49:50|47.56|46.86|47.39|46.69|47.58|46.88|47.39|46.69|23
1655319000000|2022-06-15 18:50:00|47.4|46.7|47.48|46.78|47.51|46.81|47.39|46.69|28
1655319010000|2022-06-15 18:50:10|47.49|46.79|47.39|46.69|47.52|46.82|47.37|46.67|28
1655319020000|2022-06-15 18:50:20|47.41|46.71|47.25|46.55|47.41|46.71|47.21|46.51|25
1655319030000|2022-06-15 18:50:30|47.27|46.57|47.32|46.62|47.37|46.67|47.26|46.56|25
1655319040000|2022-06-15 18:50:40|47.33|46.63|47.27|46.57|47.34|46.64|47.26|46.56|24
1655319050000|2022-06-15 18:50:50|47.28|46.58|47.32|46.62|47.36|46.66|47.25|46.55|20
1655319060000|2022-06-15 18:51:00|47.35|46.65|47.46|46.76|47.5|46.8|47.35|46.65|20
1655319070000|2022-06-15 18:51:10|47.47|46.77|47.19|46.49|47.47|46.77|47.17|46.47|24
1655319080000|2022-06-15 18:51:20|47.18|46.48|47.12|46.42|47.18|46.48|47.06|46.36|25
1655319090000|2022-06-15 18:51:30|47.13|46.43|47.18|46.48|47.18|46.48|47.08|46.38|28
1655319100000|2022-06-15 18:51:40|47.19|46.49|47.16|46.46|47.26|46.56|47.14|46.44|22
1655319110000|2022-06-15 18:51:50|47.17|46.47|47.1|46.4|47.19|46.49|47.09|46.39|24
1655319120000|2022-06-15 18:52:00|47.11|46.41|46.98|46.28|47.12|46.42|46.98|46.28|29
1655319130000|2022-06-15 18:52:10|46.97|46.27|46.81|46.11|46.97|46.27|46.79|46.09|23
1655319140000|2022-06-15 18:52:20|46.82|46.12|46.74|46.04|46.82|46.12|46.7|46|22
1655319150000|2022-06-15 18:52:30|46.73|46.03|46.68|45.98|46.73|46.03|46.58|45.88|22
1655319160000|2022-06-15 18:52:40|46.69|45.99|46.89|46.19|46.89|46.19|46.62|45.92|29
1655319170000|2022-06-15 18:52:50|46.88|46.18|46.87|46.17|46.92|46.22|46.83|46.13|23
1655319180000|2022-06-15 18:53:00|46.88|46.18|46.89|46.19|47|46.3|46.87|46.17|25
1655319190000|2022-06-15 18:53:10|46.87|46.17|46.83|46.13|46.91|46.21|46.83|46.13|25
1655319200000|2022-06-15 18:53:20|46.82|46.12|46.76|46.06|46.83|46.13|46.65|45.95|20
1655319210000|2022-06-15 18:53:30|46.78|46.08|46.78|46.08|46.78|46.08|46.72|46.02|24
1655319220000|2022-06-15 18:53:40|46.79|46.09|46.96|46.26|46.97|46.27|46.79|46.09|21
1655319230000|2022-06-15 18:53:50|46.93|46.23|46.9|46.2|46.95|46.25|46.84|46.14|26
1655319240000|2022-06-15 18:54:00|46.94|46.24|47.04|46.34|47.1|46.4|46.91|46.21|25
1655319250000|2022-06-15 18:54:10|46.99|46.29|46.99|46.29|47|46.3|46.93|46.23|21
1655319260000|2022-06-15 18:54:20|46.98|46.28|47|46.3|47.02|46.32|46.91|46.21|27
1655319270000|2022-06-15 18:54:30|47.01|46.31|47.02|46.32|47.1|46.4|46.98|46.28|25
1655319280000|2022-06-15 18:54:40|47.03|46.33|47.02|46.32|47.04|46.34|46.94|46.24|24
1655319290000|2022-06-15 18:54:50|47.01|46.31|47.22|46.52|47.24|46.54|47.01|46.31|26
1655319300000|2022-06-15 18:55:00|47.24|46.54|47.51|46.81|47.58|46.88|47.24|46.54|29
1655319310000|2022-06-15 18:55:10|47.5|46.8|47.39|46.69|47.5|46.8|47.33|46.63|34
1655319320000|2022-06-15 18:55:20|47.36|46.66|47.39|46.69|47.43|46.73|47.34|46.64|26
1655319330000|2022-06-15 18:55:30|47.4|46.7|47.43|46.73|47.43|46.73|47.35|46.65|24
1655319340000|2022-06-15 18:55:40|47.45|46.75|47.6|46.9|47.6|46.9|47.45|46.75|24
1655319350000|2022-06-15 18:55:50|47.59|46.89|47.63|46.93|47.68|46.98|47.59|46.89|22
1655319360000|2022-06-15 18:56:00|47.61|46.91|47.36|46.66|47.61|46.91|47.36|46.66|27
1655319370000|2022-06-15 18:56:10|47.33|46.63|47.38|46.68|47.39|46.69|47.28|46.58|21
1655319380000|2022-06-15 18:56:20|47.36|46.66|47.3|46.6|47.43|46.73|47.29|46.59|21
1655319390000|2022-06-15 18:56:30|47.29|46.59|47.31|46.61|47.34|46.64|47.25|46.55|19
1655319400000|2022-06-15 18:56:40|47.32|46.62|47.31|46.61|47.39|46.69|47.28|46.58|20
1655319410000|2022-06-15 18:56:50|47.29|46.59|47.21|46.51|47.29|46.59|47.2|46.5|21
1655319420000|2022-06-15 18:57:00|47.2|46.5|47.27|46.57|47.27|46.57|47.13|46.43|30
1655319430000|2022-06-15 18:57:10|47.26|46.56|47.17|46.47|47.28|46.58|47.15|46.45|26
1655319440000|2022-06-15 18:57:20|47.16|46.46|47.24|46.54|47.27|46.57|47.12|46.42|27
1655319450000|2022-06-15 18:57:30|47.25|46.55|47.12|46.42|47.25|46.55|47.12|46.42|19
1655319460000|2022-06-15 18:57:40|47.1|46.4|47.13|46.43|47.19|46.49|47.07|46.37|23
1655319470000|2022-06-15 18:57:50|47.12|46.42|47|46.3|47.13|46.43|47|46.3|24
1655319480000|2022-06-15 18:58:00|47.02|46.32|46.93|46.23|47.03|46.33|46.91|46.21|26
1655319490000|2022-06-15 18:58:10|46.91|46.21|47.05|46.35|47.05|46.35|46.91|46.21|22
1655319500000|2022-06-15 18:58:20|47.06|46.36|47.13|46.43|47.18|46.48|47.05|46.35|27
1655319510000|2022-06-15 18:58:30|47.14|46.44|47.27|46.57|47.27|46.57|47.11|46.41|27
1655319520000|2022-06-15 18:58:40|47.29|46.59|47.26|46.56|47.37|46.67|47.26|46.56|27
1655319530000|2022-06-15 18:58:50|47.27|46.57|47.28|46.58|47.34|46.64|47.27|46.57|25
1655319540000|2022-06-15 18:59:00|47.29|46.59|47.36|46.66|47.36|46.66|47.26|46.56|31
1655319550000|2022-06-15 18:59:10|47.37|46.67|47.31|46.61|47.37|46.67|47.26|46.56|32
1655319560000|2022-06-15 18:59:20|47.3|46.6|47.31|46.61|47.33|46.63|47.28|46.58|25
1655319570000|2022-06-15 18:59:30|47.32|46.62|47.28|46.58|47.36|46.66|47.28|46.58|23
1655319580000|2022-06-15 18:59:40|47.29|46.59|47.25|46.55|47.29|46.59|47.21|46.51|23
1655319590000|2022-06-15 18:59:50|47.26|46.56|47.23|46.53|47.29|46.59|47.2|46.5|25
1655319600000|2022-06-15 19:00:00|47.25|46.55|47.36|46.66|47.36|46.66|47.2|46.5|26
1655319610000|2022-06-15 19:00:10|47.37|46.67|47.28|46.58|47.37|46.67|47.28|46.58|28
1655319620000|2022-06-15 19:00:20|47.27|46.57|47.49|46.79|47.5|46.8|47.27|46.57|25
1655319630000|2022-06-15 19:00:30|47.48|46.78|47.54|46.84|47.54|46.84|47.46|46.76|16
1655319640000|2022-06-15 19:00:40|47.55|46.85|47.51|46.81|47.6|46.9|47.47|46.77|30
1655319650000|2022-06-15 19:00:50|47.52|46.82|47.66|46.96|47.67|46.97|47.52|46.82|24
1655319660000|2022-06-15 19:01:00|47.65|46.95|47.52|46.82|47.65|46.95|47.5|46.8|27
1655319670000|2022-06-15 19:01:10|47.53|46.83|47.51|46.81|47.58|46.88|47.5|46.8|19
1655319680000|2022-06-15 19:01:20|47.5|46.8|47.43|46.73|47.5|46.8|47.38|46.68|14
1655319690000|2022-06-15 19:01:30|47.44|46.74|47.41|46.71|47.47|46.77|47.41|46.71|16
1655319700000|2022-06-15 19:01:40|47.42|46.72|47.42|46.72|47.43|46.73|47.38|46.68|25
1655319710000|2022-06-15 19:01:50|47.43|46.73|47.41|46.71|47.46|46.76|47.38|46.68|23
1655319720000|2022-06-15 19:02:00|47.39|46.69|47.29|46.59|47.39|46.69|47.27|46.57|21
1655319730000|2022-06-15 19:02:10|47.27|46.57|47.11|46.41|47.27|46.57|47.11|46.41|27
1655319740000|2022-06-15 19:02:20|47.12|46.42|47.25|46.55|47.26|46.56|47.12|46.42|24
1655319750000|2022-06-15 19:02:30|47.27|46.57|47.21|46.51|47.28|46.58|47.21|46.51|23
1655319760000|2022-06-15 19:02:40|47.22|46.52|47.24|46.54|47.24|46.54|47.2|46.5|21
1655319770000|2022-06-15 19:02:50|47.25|46.55|47.39|46.69|47.39|46.69|47.25|46.55|24
1655319780000|2022-06-15 19:03:00|47.38|46.68|47.3|46.6|47.38|46.68|47.3|46.6|18
1655319790000|2022-06-15 19:03:10|47.27|46.57|47.38|46.68|47.39|46.69|47.27|46.57|20
1655319800000|2022-06-15 19:03:20|47.39|46.69|47.39|46.69|47.47|46.77|47.37|46.67|28
1655319810000|2022-06-15 19:03:30|47.38|46.68|47.52|46.82|47.53|46.83|47.37|46.67|23
1655319820000|2022-06-15 19:03:40|47.51|46.81|47.47|46.77|47.52|46.82|47.47|46.77|20
1655319830000|2022-06-15 19:03:50|47.43|46.73|47.35|46.65|47.43|46.73|47.32|46.62|21
1655319840000|2022-06-15 19:04:00|47.36|46.66|47.41|46.71|47.42|46.72|47.34|46.64|23
1655319850000|2022-06-15 19:04:10|47.42|46.72|47.45|46.75|47.45|46.75|47.38|46.68|19
1655319860000|2022-06-15 19:04:20|47.46|46.76|47.52|46.82|47.54|46.84|47.45|46.75|23
1655319870000|2022-06-15 19:04:30|47.51|46.81|47.4|46.7|47.51|46.81|47.4|46.7|23
1655319880000|2022-06-15 19:04:40|47.43|46.73|47.34|46.64|47.43|46.73|47.33|46.63|24
1655319890000|2022-06-15 19:04:50|47.35|46.65|47.42|46.72|47.45|46.75|47.34|46.64|20
1655319900000|2022-06-15 19:05:00|47.41|46.71|47.48|46.78|47.48|46.78|47.41|46.71|30
1655319910000|2022-06-15 19:05:10|47.59|46.89|47.55|46.85|47.67|46.97|47.53|46.83|21
1655319920000|2022-06-15 19:05:20|47.56|46.86|47.54|46.84|47.67|46.97|47.54|46.84|20
1655319930000|2022-06-15 19:05:30|47.52|46.82|47.62|46.92|47.62|46.92|47.47|46.77|23
1655319940000|2022-06-15 19:05:40|47.63|46.93|47.6|46.9|47.64|46.94|47.59|46.89|17
1655319950000|2022-06-15 19:05:50|47.59|46.89|47.52|46.82|47.6|46.9|47.51|46.81|18
1655319960000|2022-06-15 19:06:00|47.51|46.81|47.56|46.86|47.57|46.87|47.48|46.78|19
1655319970000|2022-06-15 19:06:10|47.55|46.85|47.66|46.96|47.72|47.02|47.53|46.83|26
1655319980000|2022-06-15 19:06:20|47.63|46.93|47.71|47.01|47.74|47.04|47.62|46.92|18
1655319990000|2022-06-15 19:06:30|47.7|47|47.7|47|47.71|47.01|47.64|46.94|17
1655320000000|2022-06-15 19:06:40|47.71|47.01|47.71|47.01|47.72|47.02|47.69|46.99|18
1655320010000|2022-06-15 19:06:50|47.72|47.02|47.84|47.14|47.85|47.15|47.69|46.99|22
1655320020000|2022-06-15 19:07:00|47.85|47.15|47.97|47.27|47.97|47.27|47.84|47.14|24
1655320030000|2022-06-15 19:07:10|47.98|47.28|48|47.3|48.04|47.34|47.97|47.27|24
1655320040000|2022-06-15 19:07:20|47.99|47.29|47.97|47.27|48.02|47.32|47.95|47.25|25
1655320050000|2022-06-15 19:07:30|47.94|47.24|47.94|47.24|47.95|47.25|47.9|47.2|17
1655320060000|2022-06-15 19:07:40|47.92|47.22|47.98|47.28|47.99|47.29|47.92|47.22|20
1655320070000|2022-06-15 19:07:50|47.97|47.27|47.86|47.16|48.02|47.32|47.85|47.15|26
1655320080000|2022-06-15 19:08:00|47.85|47.15|47.83|47.13|47.89|47.19|47.83|47.13|22
1655320090000|2022-06-15 19:08:10|47.84|47.14|47.77|47.07|47.84|47.14|47.76|47.06|18
1655320100000|2022-06-15 19:08:20|47.78|47.08|47.65|46.95|47.78|47.08|47.65|46.95|19
1655320110000|2022-06-15 19:08:30|47.64|46.94|47.69|46.99|47.71|47.01|47.6|46.9|20
1655320120000|2022-06-15 19:08:40|47.7|47|47.75|47.05|47.76|47.06|47.7|47|22
1655320130000|2022-06-15 19:08:50|47.76|47.06|47.76|47.06|47.77|47.07|47.69|46.99|24
1655320140000|2022-06-15 19:09:00|47.75|47.05|47.89|47.19|47.89|47.19|47.74|47.04|16
1655320150000|2022-06-15 19:09:10|47.9|47.2|47.87|47.17|47.97|47.27|47.87|47.17|22
1655320160000|2022-06-15 19:09:20|47.89|47.19|47.92|47.22|47.93|47.23|47.88|47.18|16
1655320170000|2022-06-15 19:09:30|47.93|47.23|47.97|47.27|47.99|47.29|47.92|47.22|23
1655320180000|2022-06-15 19:09:40|48|47.3|47.96|47.26|48|47.3|47.95|47.25|20
1655320190000|2022-06-15 19:09:50|47.97|47.27|47.93|47.23|47.97|47.27|47.91|47.21|20
1655320200000|2022-06-15 19:10:00|47.92|47.22|47.95|47.25|47.95|47.25|47.87|47.17|15
1655320210000|2022-06-15 19:10:10|47.94|47.24|47.91|47.21|47.96|47.26|47.89|47.19|15
1655320220000|2022-06-15 19:10:20|47.9|47.2|48.04|47.34|48.04|47.34|47.86|47.16|20
1655320230000|2022-06-15 19:10:30|48.03|47.33|48.09|47.39|48.15|47.45|48.03|47.33|20
1655320240000|2022-06-15 19:10:40|48.1|47.4|48.04|47.34|48.11|47.41|48.02|47.32|18
1655320250000|2022-06-15 19:10:50|48.03|47.33|47.98|47.28|48.03|47.33|47.96|47.26|14
1655320260000|2022-06-15 19:11:00|47.93|47.23|47.96|47.26|47.97|47.27|47.91|47.21|24
1655320270000|2022-06-15 19:11:10|47.97|47.27|47.97|47.27|48.01|47.31|47.94|47.24|22
1655320280000|2022-06-15 19:11:20|47.98|47.28|48.07|47.37|48.07|47.37|47.98|47.28|19
1655320290000|2022-06-15 19:11:30|48.06|47.36|48.02|47.32|48.11|47.41|48.02|47.32|22
1655320300000|2022-06-15 19:11:40|48|47.3|47.95|47.25|48.01|47.31|47.93|47.23|18
1655320310000|2022-06-15 19:11:50|47.96|47.26|48.08|47.38|48.08|47.38|47.96|47.26|18
1655320320000|2022-06-15 19:12:00|48.09|47.39|48.02|47.32|48.09|47.39|48.02|47.32|18
1655320330000|2022-06-15 19:12:10|48.01|47.31|47.99|47.29|48.09|47.39|47.98|47.28|27
1655320340000|2022-06-15 19:12:20|48.01|47.31|47.84|47.14|48.01|47.31|47.83|47.13|18
1655320350000|2022-06-15 19:12:30|47.83|47.13|47.88|47.18|47.88|47.18|47.81|47.11|18
1655320360000|2022-06-15 19:12:40|47.89|47.19|47.79|47.09|47.9|47.2|47.79|47.09|17
1655320370000|2022-06-15 19:12:50|47.75|47.05|47.73|47.03|47.76|47.06|47.7|47|25
1655320380000|2022-06-15 19:13:00|47.74|47.04|47.64|46.94|47.74|47.04|47.56|46.86|24
1655320390000|2022-06-15 19:13:10|47.63|46.93|47.63|46.93|47.64|46.94|47.6|46.9|15
1655320400000|2022-06-15 19:13:20|47.64|46.94|47.82|47.12|47.82|47.12|47.64|46.94|24
1655320410000|2022-06-15 19:13:30|47.83|47.13|47.81|47.11|47.91|47.21|47.81|47.11|25
1655320420000|2022-06-15 19:13:40|47.82|47.12|47.85|47.15|47.88|47.18|47.79|47.09|17
1655320430000|2022-06-15 19:13:50|47.86|47.16|47.92|47.22|47.93|47.23|47.85|47.15|16
1655320440000|2022-06-15 19:14:00|47.91|47.21|48|47.3|48.01|47.31|47.91|47.21|24
1655320450000|2022-06-15 19:14:10|47.99|47.29|47.92|47.22|48|47.3|47.91|47.21|22
1655320460000|2022-06-15 19:14:20|47.94|47.24|48|47.3|48|47.3|47.92|47.22|24
1655320470000|2022-06-15 19:14:30|47.98|47.28|47.94|47.24|47.99|47.29|47.94|47.24|14
1655320480000|2022-06-15 19:14:40|47.95|47.25|48|47.3|48|47.3|47.92|47.22|19
1655320490000|2022-06-15 19:14:50|47.98|47.28|47.98|47.28|48.03|47.33|47.98|47.28|20
1655320500000|2022-06-15 19:15:00|47.97|47.27|47.87|47.17|47.98|47.28|47.87|47.17|21
1655320510000|2022-06-15 19:15:10|47.88|47.18|47.9|47.2|47.92|47.22|47.86|47.16|23
1655320520000|2022-06-15 19:15:20|47.91|47.21|47.82|47.12|47.91|47.21|47.8|47.1|22
1655320530000|2022-06-15 19:15:30|47.81|47.11|47.84|47.14|47.86|47.16|47.81|47.11|19
1655320540000|2022-06-15 19:15:40|47.83|47.13|47.86|47.16|47.86|47.16|47.8|47.1|21
1655320550000|2022-06-15 19:15:50|47.85|47.15|47.99|47.29|48.01|47.31|47.85|47.15|26
1655320560000|2022-06-15 19:16:00|48|47.3|48|47.3|48.05|47.35|47.98|47.28|23
1655320570000|2022-06-15 19:16:10|48.01|47.31|48.07|47.37|48.1|47.4|47.99|47.29|23
1655320580000|2022-06-15 19:16:20|48.06|47.36|47.95|47.25|48.07|47.37|47.93|47.23|18
1655320590000|2022-06-15 19:16:30|47.94|47.24|48.07|47.37|48.07|47.37|47.93|47.23|22
1655320600000|2022-06-15 19:16:40|48.05|47.35|48|47.3|48.06|47.36|47.98|47.28|20
1655320610000|2022-06-15 19:16:50|47.99|47.29|48.06|47.36|48.08|47.38|47.99|47.29|16
1655320620000|2022-06-15 19:17:00|48.07|47.37|47.98|47.28|48.07|47.37|47.97|47.27|24
1655320630000|2022-06-15 19:17:10|47.97|47.27|48.01|47.31|48.01|47.31|47.9|47.2|20
1655320640000|2022-06-15 19:17:20|48|47.3|48.07|47.37|48.1|47.4|48|47.3|14
1655320650000|2022-06-15 19:17:30|48.08|47.38|47.99|47.29|48.09|47.39|47.99|47.29|20
1655320660000|2022-06-15 19:17:40|48|47.3|47.96|47.26|48|47.3|47.95|47.25|18
1655320670000|2022-06-15 19:17:50|47.95|47.25|47.84|47.14|47.95|47.25|47.82|47.12|15
1655320680000|2022-06-15 19:18:00|47.85|47.15|47.86|47.16|47.88|47.18|47.85|47.15|18
1655320690000|2022-06-15 19:18:10|47.88|47.18|47.98|47.28|47.98|47.28|47.87|47.17|23
1655320700000|2022-06-15 19:18:20|47.96|47.26|47.86|47.16|47.97|47.27|47.86|47.16|19
1655320710000|2022-06-15 19:18:30|47.85|47.15|47.84|47.14|47.87|47.17|47.79|47.09|20
1655320720000|2022-06-15 19:18:40|47.83|47.13|47.83|47.13|47.84|47.14|47.79|47.09|19
1655320730000|2022-06-15 19:18:50|47.85|47.15|47.92|47.22|47.95|47.25|47.85|47.15|16
1655320740000|2022-06-15 19:19:00|47.91|47.21|47.91|47.21|47.95|47.25|47.86|47.16|18
1655320750000|2022-06-15 19:19:10|47.9|47.2|47.96|47.26|47.97|47.27|47.88|47.18|19
1655320760000|2022-06-15 19:19:20|47.97|47.27|47.96|47.26|47.99|47.29|47.95|47.25|14
1655320770000|2022-06-15 19:19:30|47.97|47.27|47.88|47.18|47.97|47.27|47.87|47.17|14
1655320780000|2022-06-15 19:19:40|47.87|47.17|47.96|47.26|47.97|47.27|47.87|47.17|12
1655320790000|2022-06-15 19:19:50|47.97|47.27|48.02|47.32|48.02|47.32|47.95|47.25|20
1655320800000|2022-06-15 19:20:00|48.03|47.33|48.11|47.41|48.12|47.42|48.02|47.32|22
1655320810000|2022-06-15 19:20:10|48.09|47.39|47.97|47.27|48.11|47.41|47.96|47.26|27
1655320820000|2022-06-15 19:20:20|47.95|47.25|48.03|47.33|48.04|47.34|47.95|47.25|15
1655320830000|2022-06-15 19:20:30|48.02|47.32|48.02|47.32|48.07|47.37|48.01|47.31|13
1655320840000|2022-06-15 19:20:40|48.03|47.33|48.11|47.41|48.12|47.42|48.03|47.33|19
1655320850000|2022-06-15 19:20:50|48.12|47.42|48.19|47.49|48.2|47.5|48.12|47.42|21
1655320860000|2022-06-15 19:21:00|48.18|47.48|48.26|47.56|48.26|47.56|48.16|47.46|19
1655320870000|2022-06-15 19:21:10|48.28|47.58|48.19|47.49|48.31|47.61|48.19|47.49|23
1655320880000|2022-06-15 19:21:20|48.2|47.5|48.21|47.51|48.21|47.51|48.09|47.39|24
1655320890000|2022-06-15 19:21:30|48.23|47.53|48.26|47.56|48.27|47.57|48.21|47.51|22
1655320900000|2022-06-15 19:21:40|48.28|47.58|48.25|47.55|48.28|47.58|48.23|47.53|15
1655320910000|2022-06-15 19:21:50|48.26|47.56|48.25|47.55|48.31|47.61|48.24|47.54|26
1655320920000|2022-06-15 19:22:00|48.24|47.54|48.31|47.61|48.32|47.62|48.22|47.52|24
1655320930000|2022-06-15 19:22:10|48.32|47.62|48.33|47.63|48.34|47.64|48.29|47.59|18
1655320940000|2022-06-15 19:22:20|48.32|47.62|48.33|47.63|48.37|47.67|48.31|47.61|19
1655320950000|2022-06-15 19:22:30|48.34|47.64|48.43|47.73|48.44|47.74|48.34|47.64|19
1655320960000|2022-06-15 19:22:40|48.44|47.74|48.44|47.74|48.51|47.81|48.4|47.7|21
1655320970000|2022-06-15 19:22:50|48.45|47.75|48.34|47.64|48.45|47.75|48.34|47.64|21
1655320980000|2022-06-15 19:23:00|48.33|47.63|48.36|47.66|48.38|47.68|48.29|47.59|17
1655320990000|2022-06-15 19:23:10|48.39|47.69|48.39|47.69|48.42|47.72|48.37|47.67|21
1655321000000|2022-06-15 19:23:20|48.4|47.7|48.41|47.71|48.41|47.71|48.37|47.67|16
1655321010000|2022-06-15 19:23:30|48.4|47.7|48.42|47.72|48.44|47.74|48.34|47.64|22
1655321020000|2022-06-15 19:23:40|48.43|47.73|48.44|47.74|48.48|47.78|48.41|47.71|23
1655321030000|2022-06-15 19:23:50|48.45|47.75|48.57|47.87|48.57|47.87|48.43|47.73|20
1655321040000|2022-06-15 19:24:00|48.58|47.88|48.56|47.86|48.63|47.93|48.56|47.86|24
1655321050000|2022-06-15 19:24:10|48.55|47.85|48.58|47.88|48.59|47.89|48.55|47.85|19
1655321060000|2022-06-15 19:24:20|48.57|47.87|48.64|47.94|48.66|47.96|48.57|47.87|22
1655321070000|2022-06-15 19:24:30|48.65|47.95|48.73|48.03|48.83|48.13|48.65|47.95|27
1655321080000|2022-06-15 19:24:40|48.76|48.06|48.69|47.99|48.77|48.07|48.67|47.97|30
1655321090000|2022-06-15 19:24:50|48.7|48|48.79|48.09|48.8|48.1|48.7|48|27
1655321100000|2022-06-15 19:25:00|48.8|48.1|48.66|47.96|48.81|48.11|48.66|47.96|15
1655321110000|2022-06-15 19:25:10|48.67|47.97|48.67|47.97|48.67|47.97|48.62|47.92|11
1655321120000|2022-06-15 19:25:20|48.64|47.94|48.68|47.98|48.74|48.04|48.64|47.94|20
1655321130000|2022-06-15 19:25:30|48.67|47.97|48.84|48.14|48.86|48.16|48.67|47.97|21
1655321140000|2022-06-15 19:25:40|48.85|48.15|48.92|48.22|48.92|48.22|48.84|48.14|21
1655321150000|2022-06-15 19:25:50|48.91|48.21|48.91|48.21|48.97|48.27|48.89|48.19|21
1655321160000|2022-06-15 19:26:00|48.92|48.22|49.01|48.31|49.01|48.31|48.9|48.2|19
1655321170000|2022-06-15 19:26:10|48.99|48.29|48.92|48.22|49.01|48.31|48.87|48.17|23
1655321180000|2022-06-15 19:26:20|48.91|48.21|49.01|48.31|49.04|48.34|48.9|48.2|26
1655321190000|2022-06-15 19:26:30|49.02|48.32|48.99|48.29|49.02|48.32|48.97|48.27|22
1655321200000|2022-06-15 19:26:40|49|48.3|49.02|48.32|49.08|48.38|49|48.3|23
1655321210000|2022-06-15 19:26:50|49.03|48.33|49|48.3|49.04|48.34|48.99|48.29|22
1655321220000|2022-06-15 19:27:00|48.98|48.28|49|48.3|49.01|48.31|48.96|48.26|11
1655321230000|2022-06-15 19:27:10|48.98|48.28|48.98|48.28|49.01|48.31|48.98|48.28|20
1655321240000|2022-06-15 19:27:20|48.99|48.29|48.87|48.17|48.99|48.29|48.87|48.17|28
1655321250000|2022-06-15 19:27:30|48.85|48.15|48.84|48.14|48.87|48.17|48.76|48.06|25
1655321260000|2022-06-15 19:27:40|48.83|48.13|48.92|48.22|48.94|48.24|48.83|48.13|21
1655321270000|2022-06-15 19:27:50|48.93|48.23|48.92|48.22|48.95|48.25|48.88|48.18|17
1655321280000|2022-06-15 19:28:00|48.93|48.23|48.98|48.28|48.98|48.28|48.92|48.22|17
1655321290000|2022-06-15 19:28:10|49|48.3|48.99|48.29|49.01|48.31|48.95|48.25|20
1655321300000|2022-06-15 19:28:20|49|48.3|49.04|48.34|49.06|48.36|48.99|48.29|18
1655321310000|2022-06-15 19:28:30|49.03|48.33|48.99|48.29|49.06|48.36|48.99|48.29|15
1655321320000|2022-06-15 19:28:40|48.98|48.28|48.89|48.19|49.01|48.31|48.89|48.19|17
1655321330000|2022-06-15 19:28:50|48.87|48.17|48.86|48.16|48.9|48.2|48.86|48.16|18
1655321340000|2022-06-15 19:29:00|48.83|48.13|48.87|48.17|48.87|48.17|48.83|48.13|21
1655321350000|2022-06-15 19:29:10|48.86|48.16|48.81|48.11|48.88|48.18|48.81|48.11|20
1655321360000|2022-06-15 19:29:20|48.8|48.1|48.79|48.09|48.81|48.11|48.77|48.07|13
1655321370000|2022-06-15 19:29:30|48.77|48.07|48.8|48.1|48.81|48.11|48.77|48.07|13
1655321380000|2022-06-15 19:29:40|48.81|48.11|48.89|48.19|48.89|48.19|48.79|48.09|21
1655321390000|2022-06-15 19:29:50|48.9|48.2|48.92|48.22|48.96|48.26|48.9|48.2|12
1655321400000|2022-06-15 19:30:00|48.93|48.23|49.15|48.45|49.16|48.46|48.93|48.23|29
1655321410000|2022-06-15 19:30:10|49.14|48.44|49.09|48.39|49.17|48.47|49.05|48.35|24
1655321420000|2022-06-15 19:30:20|49.05|48.35|48.91|48.21|49.07|48.37|48.91|48.21|14
1655321430000|2022-06-15 19:30:30|48.9|48.2|48.89|48.19|48.94|48.24|48.88|48.18|24
1655321440000|2022-06-15 19:30:40|48.88|48.18|48.82|48.12|48.89|48.19|48.82|48.12|17
1655321450000|2022-06-15 19:30:50|48.81|48.11|48.78|48.08|48.83|48.13|48.74|48.04|23
1655321460000|2022-06-15 19:31:00|48.81|48.11|48.74|48.04|48.82|48.12|48.74|48.04|14
1655321470000|2022-06-15 19:31:10|48.75|48.05|48.85|48.15|48.89|48.19|48.75|48.05|21
1655321480000|2022-06-15 19:31:20|48.86|48.16|48.84|48.14|48.86|48.16|48.84|48.14|14
1655321490000|2022-06-15 19:31:30|48.85|48.15|48.88|48.18|48.88|48.18|48.82|48.12|17
1655321500000|2022-06-15 19:31:40|48.9|48.2|48.97|48.27|48.97|48.27|48.89|48.19|19
1655321510000|2022-06-15 19:31:50|48.96|48.26|48.95|48.25|48.99|48.29|48.9|48.2|22
1655321520000|2022-06-15 19:32:00|48.96|48.26|49.07|48.37|49.07|48.37|48.94|48.24|24
1655321530000|2022-06-15 19:32:10|49.06|48.36|49.1|48.4|49.11|48.41|49.03|48.33|23
1655321540000|2022-06-15 19:32:20|49.11|48.41|49.29|48.59|49.29|48.59|49.11|48.41|21
1655321550000|2022-06-15 19:32:30|49.3|48.6|49.21|48.51|49.32|48.62|49.21|48.51|27
1655321560000|2022-06-15 19:32:40|49.2|48.5|49.34|48.64|49.34|48.64|49.18|48.48|23
1655321570000|2022-06-15 19:32:50|49.33|48.63|49.28|48.58|49.35|48.65|49.26|48.56|19
1655321580000|2022-06-15 19:33:00|49.29|48.59|49.36|48.66|49.36|48.66|49.25|48.55|26
1655321590000|2022-06-15 19:33:10|49.37|48.67|49.51|48.81|49.58|48.88|49.37|48.67|28
1655321600000|2022-06-15 19:33:20|49.5|48.8|49.56|48.86|49.58|48.88|49.49|48.79|26
1655321610000|2022-06-15 19:33:30|49.58|48.88|49.58|48.88|49.74|49.04|49.57|48.87|25
1655321620000|2022-06-15 19:33:40|49.59|48.89|49.52|48.82|49.59|48.89|49.49|48.79|17
1655321630000|2022-06-15 19:33:50|49.54|48.84|49.57|48.87|49.64|48.94|49.54|48.84|24
1655321640000|2022-06-15 19:34:00|49.59|48.89|49.56|48.86|49.62|48.92|49.51|48.81|30
1655321650000|2022-06-15 19:34:10|49.55|48.85|49.51|48.81|49.6|48.9|49.5|48.8|21
1655321660000|2022-06-15 19:34:20|49.48|48.78|49.38|48.68|49.49|48.79|49.38|48.68|17
1655321670000|2022-06-15 19:34:30|49.39|48.69|49.38|48.68|49.41|48.71|49.37|48.67|20
1655321680000|2022-06-15 19:34:40|49.4|48.7|49.57|48.87|49.57|48.87|49.4|48.7|27
1655321690000|2022-06-15 19:34:50|49.55|48.85|49.62|48.92|49.63|48.93|49.55|48.85|25
1655321700000|2022-06-15 19:35:00|49.61|48.91|49.54|48.84|49.65|48.95|49.53|48.83|25
1655321710000|2022-06-15 19:35:10|49.55|48.85|49.6|48.9|49.6|48.9|49.52|48.82|24
1655321720000|2022-06-15 19:35:20|49.61|48.91|49.48|48.78|49.64|48.94|49.46|48.76|26
1655321730000|2022-06-15 19:35:30|49.49|48.79|49.38|48.68|49.5|48.8|49.38|48.68|19
1655321740000|2022-06-15 19:35:40|49.37|48.67|49.43|48.73|49.48|48.78|49.37|48.67|20
1655321750000|2022-06-15 19:35:50|49.45|48.75|49.37|48.67|49.45|48.75|49.37|48.67|23
1655321760000|2022-06-15 19:36:00|49.38|48.68|49.46|48.76|49.48|48.78|49.38|48.68|20
1655321770000|2022-06-15 19:36:10|49.47|48.77|49.45|48.75|49.48|48.78|49.44|48.74|19
1655321780000|2022-06-15 19:36:20|49.44|48.74|49.35|48.65|49.44|48.74|49.35|48.65|20
1655321790000|2022-06-15 19:36:30|49.34|48.64|49.34|48.64|49.35|48.65|49.29|48.59|26
1655321800000|2022-06-15 19:36:40|49.36|48.66|49.42|48.72|49.45|48.75|49.36|48.66|23
1655321810000|2022-06-15 19:36:50|49.41|48.71|49.35|48.65|49.43|48.73|49.33|48.63|21
1655321820000|2022-06-15 19:37:00|49.34|48.64|49.13|48.43|49.36|48.66|49.12|48.42|18
1655321830000|2022-06-15 19:37:10|49.14|48.44|49.24|48.54|49.24|48.54|49.13|48.43|20
1655321840000|2022-06-15 19:37:20|49.25|48.55|49.14|48.44|49.26|48.56|49.14|48.44|18
1655321850000|2022-06-15 19:37:30|49.15|48.45|49.21|48.51|49.21|48.51|49.12|48.42|15
1655321860000|2022-06-15 19:37:40|49.19|48.49|49.23|48.53|49.24|48.54|49.18|48.48|22
1655321870000|2022-06-15 19:37:50|49.24|48.54|49.12|48.42|49.24|48.54|49.12|48.42|20
1655321880000|2022-06-15 19:38:00|49.13|48.43|49.14|48.44|49.18|48.48|49.1|48.4|30
1655321890000|2022-06-15 19:38:10|49.15|48.45|49.15|48.45|49.16|48.46|49.09|48.39|18
1655321900000|2022-06-15 19:38:20|49.14|48.44|49.1|48.4|49.14|48.44|49.08|48.38|17
1655321910000|2022-06-15 19:38:30|49.11|48.41|49.16|48.46|49.17|48.47|49.11|48.41|18
1655321920000|2022-06-15 19:38:40|49.15|48.45|49.18|48.48|49.19|48.49|49.15|48.45|16
1655321930000|2022-06-15 19:38:50|49.19|48.49|49.13|48.43|49.21|48.51|49.12|48.42|18
1655321940000|2022-06-15 19:39:00|49.12|48.42|49.08|48.38|49.14|48.44|49.05|48.35|17
1655321950000|2022-06-15 19:39:10|49.09|48.39|49.12|48.42|49.16|48.46|49.07|48.37|25
1655321960000|2022-06-15 19:39:20|49.13|48.43|49.06|48.36|49.13|48.43|49.05|48.35|23
1655321970000|2022-06-15 19:39:30|49.05|48.35|49.12|48.42|49.12|48.42|49.05|48.35|20
1655321980000|2022-06-15 19:39:40|49.13|48.43|49.14|48.44|49.17|48.47|49.11|48.41|21
1655321990000|2022-06-15 19:39:50|49.15|48.45|49.15|48.45|49.2|48.5|49.15|48.45|29
1655322000000|2022-06-15 19:40:00|49.13|48.43|49.09|48.39|49.14|48.44|49.09|48.39|24
1655322010000|2022-06-15 19:40:10|49.08|48.38|49.17|48.47|49.17|48.47|49.08|48.38|22
1655322020000|2022-06-15 19:40:20|49.15|48.45|49.06|48.36|49.16|48.46|49.06|48.36|14
1655322030000|2022-06-15 19:40:30|49.07|48.37|48.93|48.23|49.07|48.37|48.93|48.23|18
1655322040000|2022-06-15 19:40:40|48.94|48.24|48.93|48.23|48.95|48.25|48.88|48.18|19
1655322050000|2022-06-15 19:40:50|48.94|48.24|48.99|48.29|49.06|48.36|48.93|48.23|20
1655322060000|2022-06-15 19:41:00|49|48.3|49.01|48.31|49.02|48.32|48.94|48.24|28
1655322070000|2022-06-15 19:41:10|49.02|48.32|49.05|48.35|49.07|48.37|49.01|48.31|23
1655322080000|2022-06-15 19:41:20|49.07|48.37|49.21|48.51|49.22|48.52|49.07|48.37|21
1655322090000|2022-06-15 19:41:30|49.22|48.52|49.1|48.4|49.22|48.52|49.08|48.38|20
1655322100000|2022-06-15 19:41:40|49.11|48.41|49.12|48.42|49.2|48.5|49.09|48.39|25
1655322110000|2022-06-15 19:41:50|49.14|48.44|49.05|48.35|49.14|48.44|49.02|48.32|21
1655322120000|2022-06-15 19:42:00|49.04|48.34|49.08|48.38|49.09|48.39|49.02|48.32|23
1655322130000|2022-06-15 19:42:10|49.06|48.36|49.07|48.37|49.1|48.4|49.02|48.32|24
1655322140000|2022-06-15 19:42:20|49.06|48.36|49.02|48.32|49.07|48.37|49.02|48.32|15
1655322150000|2022-06-15 19:42:30|49.01|48.31|49|48.3|49.05|48.35|48.98|48.28|28
1655322160000|2022-06-15 19:42:40|48.98|48.28|49|48.3|49.01|48.31|48.96|48.26|18
1655322170000|2022-06-15 19:42:50|49.01|48.31|48.94|48.24|49.02|48.32|48.92|48.22|20
1655322180000|2022-06-15 19:43:00|48.93|48.23|48.92|48.22|48.97|48.27|48.9|48.2|20
1655322190000|2022-06-15 19:43:10|48.93|48.23|48.97|48.27|48.97|48.27|48.91|48.21|25
1655322200000|2022-06-15 19:43:20|48.98|48.28|49.06|48.36|49.11|48.41|48.98|48.28|20
1655322210000|2022-06-15 19:43:30|49.09|48.39|49.05|48.35|49.11|48.41|49.04|48.34|16
1655322220000|2022-06-15 19:43:40|49.06|48.36|49.03|48.33|49.07|48.37|48.97|48.27|18
1655322230000|2022-06-15 19:43:50|49.04|48.34|49.06|48.36|49.06|48.36|49.02|48.32|20
1655322240000|2022-06-15 19:44:00|49.07|48.37|49.03|48.33|49.08|48.38|49.01|48.31|21
1655322250000|2022-06-15 19:44:10|49.04|48.34|49.01|48.31|49.05|48.35|48.96|48.26|24
1655322260000|2022-06-15 19:44:20|49.02|48.32|49|48.3|49.04|48.34|49|48.3|18
1655322270000|2022-06-15 19:44:30|49.01|48.31|49.03|48.33|49.05|48.35|49|48.3|21
1655322280000|2022-06-15 19:44:40|49.02|48.32|48.95|48.25|49.03|48.33|48.95|48.25|11
1655322290000|2022-06-15 19:44:50|48.97|48.27|48.96|48.26|49|48.3|48.95|48.25|20
1655322300000|2022-06-15 19:45:00|48.97|48.27|49.01|48.31|49.03|48.33|48.94|48.24|22
1655322310000|2022-06-15 19:45:10|49|48.3|48.96|48.26|49.01|48.31|48.95|48.25|18
1655322320000|2022-06-15 19:45:20|48.94|48.24|48.9|48.2|48.97|48.27|48.88|48.18|21
1655322330000|2022-06-15 19:45:30|48.89|48.19|48.92|48.22|48.92|48.22|48.87|48.17|24
1655322340000|2022-06-15 19:45:40|48.91|48.21|48.9|48.2|48.95|48.25|48.9|48.2|17
1655322350000|2022-06-15 19:45:50|48.91|48.21|48.99|48.29|48.99|48.29|48.91|48.21|23
1655322360000|2022-06-15 19:46:00|48.98|48.28|48.96|48.26|49|48.3|48.96|48.26|14
1655322370000|2022-06-15 19:46:10|48.95|48.25|48.97|48.27|48.98|48.28|48.93|48.23|24
1655322380000|2022-06-15 19:46:20|48.98|48.28|49.01|48.31|49.05|48.35|48.98|48.28|20
1655322390000|2022-06-15 19:46:30|49.02|48.32|49.04|48.34|49.05|48.35|49|48.3|20
1655322400000|2022-06-15 19:46:40|49.03|48.33|49.15|48.45|49.17|48.47|49.03|48.33|26
1655322410000|2022-06-15 19:46:50|49.14|48.44|49.07|48.37|49.17|48.47|49.05|48.35|16
1655322420000|2022-06-15 19:47:00|49.06|48.36|49.03|48.33|49.1|48.4|49.03|48.33|23
1655322430000|2022-06-15 19:47:10|49.02|48.32|49.02|48.32|49.05|48.35|48.99|48.29|22
1655322440000|2022-06-15 19:47:20|49.03|48.33|49.05|48.35|49.09|48.39|49.01|48.31|24
1655322450000|2022-06-15 19:47:30|49.04|48.34|49.02|48.32|49.06|48.36|49.01|48.31|29
1655322460000|2022-06-15 19:47:40|49|48.3|48.95|48.25|49.01|48.31|48.95|48.25|16
1655322470000|2022-06-15 19:47:50|48.94|48.24|48.91|48.21|48.96|48.26|48.91|48.21|19
1655322480000|2022-06-15 19:48:00|48.92|48.22|48.91|48.21|48.96|48.26|48.88|48.18|25
1655322490000|2022-06-15 19:48:10|48.93|48.23|48.89|48.19|48.95|48.25|48.89|48.19|22
1655322500000|2022-06-15 19:48:20|48.88|48.18|48.83|48.13|48.92|48.22|48.81|48.11|23
1655322510000|2022-06-15 19:48:30|48.85|48.15|48.94|48.24|48.94|48.24|48.85|48.15|24
1655322520000|2022-06-15 19:48:40|48.92|48.22|48.91|48.21|48.94|48.24|48.9|48.2|21
1655322530000|2022-06-15 19:48:50|48.9|48.2|48.9|48.2|48.93|48.23|48.89|48.19|14
1655322540000|2022-06-15 19:49:00|48.92|48.22|49|48.3|49|48.3|48.89|48.19|20
1655322550000|2022-06-15 19:49:10|48.98|48.28|48.96|48.26|49.02|48.32|48.96|48.26|20
1655322560000|2022-06-15 19:49:20|48.95|48.25|48.95|48.25|48.96|48.26|48.93|48.23|15
1655322570000|2022-06-15 19:49:30|48.96|48.26|49.06|48.36|49.06|48.36|48.96|48.26|17
1655322580000|2022-06-15 19:49:40|49.07|48.37|49.06|48.36|49.08|48.38|49.03|48.33|21
1655322590000|2022-06-15 19:49:50|49.07|48.37|49.09|48.39|49.09|48.39|49.01|48.31|23
1655322600000|2022-06-15 19:50:00|49.04|48.34|48.97|48.27|49.04|48.34|48.97|48.27|9
1655322610000|2022-06-15 19:50:10|48.95|48.25|48.84|48.14|49.01|48.31|48.78|48.08|9
1655322620000|2022-06-15 19:50:20|48.83|48.13|48.79|48.09|48.83|48.13|48.74|48.04|12
1655322630000|2022-06-15 19:50:30|48.78|48.08|48.81|48.11|48.81|48.11|48.75|48.05|15
1655322640000|2022-06-15 19:50:40|48.8|48.1|48.78|48.08|48.85|48.15|48.78|48.08|12
1655322650000|2022-06-15 19:50:50|48.75|48.05|48.81|48.11|48.81|48.11|48.75|48.05|15
1655322660000|2022-06-15 19:51:00|48.8|48.1|48.68|47.98|48.8|48.1|48.68|47.98|16
1655322670000|2022-06-15 19:51:10|48.64|47.94|48.69|47.99|48.69|47.99|48.64|47.94|4
1655322680000|2022-06-15 19:51:20|48.67|47.97|48.68|47.98|48.7|48|48.67|47.97|8
1655322690000|2022-06-15 19:51:30|48.69|47.99|48.69|47.99|48.69|47.99|48.69|47.99|1
1655322700000|2022-06-15 19:51:40|48.72|48.02|48.58|47.88|48.72|48.02|48.58|47.88|8
1655322710000|2022-06-15 19:51:50|48.59|47.89|48.54|47.84|48.62|47.92|48.54|47.84|12
1655322720000|2022-06-15 19:52:00|48.55|47.85|48.6|47.9|48.63|47.93|48.55|47.85|10
1655322730000|2022-06-15 19:52:10|48.59|47.89|48.65|47.95|48.65|47.95|48.55|47.85|13
1655322740000|2022-06-15 19:52:20|48.66|47.96|48.72|48.02|48.74|48.04|48.66|47.96|14
1655322750000|2022-06-15 19:52:30|48.73|48.03|48.69|47.99|48.74|48.04|48.67|47.97|14
1655322760000|2022-06-15 19:52:40|48.68|47.98|48.72|48.02|48.72|48.02|48.64|47.94|10
1655322770000|2022-06-15 19:52:50|48.74|48.04|48.68|47.98|48.74|48.04|48.68|47.98|9
1655322780000|2022-06-15 19:53:00|48.69|47.99|48.75|48.05|48.75|48.05|48.69|47.99|7
1655322790000|2022-06-15 19:53:10|48.74|48.04|48.67|47.97|48.75|48.05|48.67|47.97|10
1655322800000|2022-06-15 19:53:20|48.68|47.98|48.67|47.97|48.69|47.99|48.66|47.96|13
1655322810000|2022-06-15 19:53:30|48.66|47.96|48.66|47.96|48.69|47.99|48.65|47.95|19
1655322820000|2022-06-15 19:53:40|48.65|47.95|48.67|47.97|48.7|48|48.65|47.95|16
1655322830000|2022-06-15 19:53:50|48.68|47.98|48.67|47.97|48.68|47.98|48.64|47.94|11
1655322840000|2022-06-15 19:54:00|48.66|47.96|48.69|47.99|48.69|47.99|48.65|47.95|13
1655322850000|2022-06-15 19:54:10|48.68|47.98|48.7|48|48.71|48.01|48.67|47.97|15
1655322860000|2022-06-15 19:54:20|48.71|48.01|48.79|48.09|48.81|48.11|48.7|48|19
1655322870000|2022-06-15 19:54:30|48.8|48.1|48.75|48.05|48.8|48.1|48.74|48.04|15
1655322880000|2022-06-15 19:54:40|48.77|48.07|48.68|47.98|48.77|48.07|48.65|47.95|15
1655322890000|2022-06-15 19:54:50|48.67|47.97|48.67|47.97|48.67|47.97|48.67|47.97|1
1655322900000|2022-06-15 19:55:00|48.68|47.98|48.7|48|48.71|48.01|48.66|47.96|11
1655322910000|2022-06-15 19:55:10|48.68|47.98|48.84|48.14|48.84|48.14|48.68|47.98|24
1655322920000|2022-06-15 19:55:20|48.85|48.15|48.83|48.13|48.89|48.19|48.79|48.09|22
1655322930000|2022-06-15 19:55:30|48.84|48.14|48.82|48.12|48.84|48.14|48.79|48.09|16
1655322940000|2022-06-15 19:55:40|48.83|48.13|48.84|48.14|48.87|48.17|48.82|48.12|15
1655322950000|2022-06-15 19:55:50|48.83|48.13|48.84|48.14|48.85|48.15|48.78|48.08|18
1655322960000|2022-06-15 19:56:00|48.83|48.13|48.76|48.06|48.86|48.16|48.76|48.06|14
1655322970000|2022-06-15 19:56:10|48.77|48.07|48.77|48.07|48.78|48.08|48.73|48.03|25
1655322980000|2022-06-15 19:56:20|48.76|48.06|48.77|48.07|48.78|48.08|48.71|48.01|18
1655322990000|2022-06-15 19:56:30|48.78|48.08|48.88|48.18|48.88|48.18|48.77|48.07|26
1655323000000|2022-06-15 19:56:40|48.86|48.16|48.88|48.18|48.88|48.18|48.84|48.14|21
1655323010000|2022-06-15 19:56:50|48.89|48.19|48.91|48.21|48.92|48.22|48.86|48.16|24
1655323020000|2022-06-15 19:57:00|48.9|48.2|48.83|48.13|48.91|48.21|48.83|48.13|16
1655323030000|2022-06-15 19:57:10|48.82|48.12|48.84|48.14|48.87|48.17|48.79|48.09|16
1655323040000|2022-06-15 19:57:20|48.82|48.12|48.79|48.09|48.82|48.12|48.78|48.08|12
1655323050000|2022-06-15 19:57:30|48.77|48.07|48.78|48.08|48.78|48.08|48.75|48.05|13
1655323060000|2022-06-15 19:57:40|48.81|48.11|48.75|48.05|48.83|48.13|48.74|48.04|26
1655323070000|2022-06-15 19:57:50|48.76|48.06|48.72|48.02|48.77|48.07|48.72|48.02|21
1655323080000|2022-06-15 19:58:00|48.77|48.07|48.77|48.07|48.8|48.1|48.73|48.03|23
1655323090000|2022-06-15 19:58:10|48.78|48.08|48.77|48.07|48.8|48.1|48.72|48.02|26
1655323100000|2022-06-15 19:58:20|48.78|48.08|48.77|48.07|48.78|48.08|48.74|48.04|18
1655323110000|2022-06-15 19:58:30|48.76|48.06|48.74|48.04|48.77|48.07|48.7|48|24
1655323120000|2022-06-15 19:58:40|48.73|48.03|48.74|48.04|48.74|48.04|48.72|48.02|12
1655323130000|2022-06-15 19:58:50|48.73|48.03|48.76|48.06|48.79|48.09|48.72|48.02|20
1655323140000|2022-06-15 19:59:00|48.77|48.07|48.77|48.07|48.79|48.09|48.75|48.05|25
1655323150000|2022-06-15 19:59:10|48.76|48.06|48.79|48.09|48.79|48.09|48.74|48.04|21
1655323160000|2022-06-15 19:59:20|48.8|48.1|48.83|48.13|48.84|48.14|48.8|48.1|24
1655323170000|2022-06-15 19:59:30|48.81|48.11|48.81|48.11|48.84|48.14|48.8|48.1|22
1655323180000|2022-06-15 19:59:40|48.8|48.1|48.75|48.05|48.81|48.11|48.75|48.05|16
1655323190000|2022-06-15 19:59:50|48.76|48.06|48.65|47.95|48.76|48.06|48.64|47.94|18
1655323200000|2022-06-15 20:00:00|48.64|47.94|48.67|47.97|48.69|47.99|48.64|47.94|28
1655323210000|2022-06-15 20:00:10|48.68|47.98|48.73|48.03|48.77|48.07|48.67|47.97|31
1655323220000|2022-06-15 20:00:20|48.71|48.01|48.74|48.04|48.77|48.07|48.71|48.01|28
1655323230000|2022-06-15 20:00:30|48.75|48.05|48.8|48.1|48.83|48.13|48.75|48.05|18
1655323240000|2022-06-15 20:00:40|48.81|48.11|48.85|48.15|48.87|48.17|48.77|48.07|24
1655323250000|2022-06-15 20:00:50|48.87|48.17|48.89|48.19|48.89|48.19|48.85|48.15|20
1655323260000|2022-06-15 20:01:00|48.9|48.2|48.88|48.18|48.9|48.2|48.85|48.15|25
1655323270000|2022-06-15 20:01:10|48.89|48.19|48.89|48.19|48.93|48.23|48.87|48.17|22
1655323280000|2022-06-15 20:01:20|48.88|48.18|48.84|48.14|48.91|48.21|48.84|48.14|24
1655323290000|2022-06-15 20:01:30|48.85|48.15|48.82|48.12|48.86|48.16|48.82|48.12|17
1655323300000|2022-06-15 20:01:40|48.8|48.1|48.78|48.08|48.8|48.1|48.76|48.06|19
1655323310000|2022-06-15 20:01:50|48.76|48.06|48.69|47.99|48.77|48.07|48.68|47.98|19
1655323320000|2022-06-15 20:02:00|48.7|48|48.63|47.93|48.7|48|48.63|47.93|19
1655323330000|2022-06-15 20:02:10|48.64|47.94|48.69|47.99|48.71|48.01|48.64|47.94|22
1655323340000|2022-06-15 20:02:20|48.68|47.98|48.65|47.95|48.71|48.01|48.65|47.95|17
1655323350000|2022-06-15 20:02:30|48.64|47.94|48.62|47.92|48.65|47.95|48.61|47.91|17
1655323360000|2022-06-15 20:02:40|48.63|47.93|48.57|47.87|48.64|47.94|48.56|47.86|18
1655323370000|2022-06-15 20:02:50|48.56|47.86|48.55|47.85|48.58|47.88|48.54|47.84|16
1655323380000|2022-06-15 20:03:00|48.56|47.86|48.63|47.93|48.63|47.93|48.54|47.84|19
1655323390000|2022-06-15 20:03:10|48.61|47.91|48.6|47.9|48.62|47.92|48.58|47.88|23
1655323400000|2022-06-15 20:03:20|48.59|47.89|48.57|47.87|48.62|47.92|48.57|47.87|14
1655323410000|2022-06-15 20:03:30|48.58|47.88|48.58|47.88|48.61|47.91|48.54|47.84|19
1655323420000|2022-06-15 20:03:40|48.59|47.89|48.66|47.96|48.67|47.97|48.58|47.88|14
1655323430000|2022-06-15 20:03:50|48.65|47.95|48.73|48.03|48.75|48.05|48.65|47.95|21
1655323440000|2022-06-15 20:04:00|48.74|48.04|48.8|48.1|48.83|48.13|48.73|48.03|22
1655323450000|2022-06-15 20:04:10|48.81|48.11|48.79|48.09|48.82|48.12|48.76|48.06|19
1655323460000|2022-06-15 20:04:20|48.78|48.08|48.77|48.07|48.79|48.09|48.77|48.07|9
1655323470000|2022-06-15 20:04:30|48.78|48.08|48.78|48.08|48.8|48.1|48.77|48.07|10
1655323480000|2022-06-15 20:04:40|48.77|48.07|48.78|48.08|48.82|48.12|48.76|48.06|29
1655323490000|2022-06-15 20:04:50|48.79|48.09|48.77|48.07|48.79|48.09|48.76|48.06|18
1655323500000|2022-06-15 20:05:00|48.78|48.08|48.74|48.04|48.78|48.08|48.73|48.03|15
1655323510000|2022-06-15 20:05:10|48.73|48.03|48.73|48.03|48.76|48.06|48.72|48.02|17
1655323520000|2022-06-15 20:05:20|48.72|48.02|48.73|48.03|48.74|48.04|48.72|48.02|18
1655323530000|2022-06-15 20:05:30|48.71|48.01|48.71|48.01|48.74|48.04|48.7|48|17
1655323540000|2022-06-15 20:05:40|48.72|48.02|48.75|48.05|48.77|48.07|48.7|48|17
1655323550000|2022-06-15 20:05:50|48.73|48.03|48.73|48.03|48.75|48.05|48.73|48.03|11
1655323560000|2022-06-15 20:06:00|48.74|48.04|48.73|48.03|48.76|48.06|48.72|48.02|15
1655323570000|2022-06-15 20:06:10|48.74|48.04|48.71|48.01|48.75|48.05|48.71|48.01|14
1655323580000|2022-06-15 20:06:20|48.72|48.02|48.72|48.02|48.73|48.03|48.69|47.99|15
1655323590000|2022-06-15 20:06:30|48.73|48.03|48.74|48.04|48.75|48.05|48.72|48.02|18
1655323600000|2022-06-15 20:06:40|48.73|48.03|48.72|48.02|48.73|48.03|48.72|48.02|2
1655323610000|2022-06-15 20:06:50|48.71|48.01|48.68|47.98|48.71|48.01|48.67|47.97|10
1655323620000|2022-06-15 20:07:00|48.67|47.97|48.72|48.02|48.73|48.03|48.67|47.97|17
1655323630000|2022-06-15 20:07:10|48.71|48.01|48.73|48.03|48.76|48.06|48.71|48.01|12
1655323640000|2022-06-15 20:07:20|48.74|48.04|48.72|48.02|48.75|48.05|48.71|48.01|14
1655323650000|2022-06-15 20:07:30|48.71|48.01|48.72|48.02|48.72|48.02|48.71|48.01|4
1655323660000|2022-06-15 20:07:40|48.71|48.01|48.69|47.99|48.71|48.01|48.68|47.98|16
1655323670000|2022-06-15 20:07:50|48.7|48|48.71|48.01|48.73|48.03|48.67|47.97|17
1655323680000|2022-06-15 20:08:00|48.7|48|48.71|48.01|48.72|48.02|48.68|47.98|17
1655323690000|2022-06-15 20:08:10|48.72|48.02|48.79|48.09|48.8|48.1|48.71|48.01|17
1655323700000|2022-06-15 20:08:20|48.8|48.1|48.8|48.1|48.83|48.13|48.78|48.08|24
1655323710000|2022-06-15 20:08:30|48.81|48.11|48.8|48.1|48.83|48.13|48.79|48.09|23
1655323720000|2022-06-15 20:08:40|48.79|48.09|48.81|48.11|48.83|48.13|48.79|48.09|13
1655323730000|2022-06-15 20:08:50|48.8|48.1|48.8|48.1|48.83|48.13|48.79|48.09|7
1655323740000|2022-06-15 20:09:00|48.79|48.09|48.78|48.08|48.86|48.16|48.77|48.07|19
1655323750000|2022-06-15 20:09:10|48.77|48.07|48.82|48.12|48.82|48.12|48.77|48.07|19
1655323760000|2022-06-15 20:09:20|48.83|48.13|48.77|48.07|48.83|48.13|48.77|48.07|22
1655323770000|2022-06-15 20:09:30|48.78|48.08|48.81|48.11|48.82|48.12|48.78|48.08|18
1655323780000|2022-06-15 20:09:40|48.82|48.12|48.82|48.12|48.86|48.16|48.81|48.11|12
1655323790000|2022-06-15 20:09:50|48.84|48.14|48.83|48.13|48.87|48.17|48.81|48.11|12
1655323800000|2022-06-15 20:10:00|48.82|48.12|48.8|48.1|48.84|48.14|48.79|48.09|16
1655323810000|2022-06-15 20:10:10|48.79|48.09|48.79|48.09|48.84|48.14|48.78|48.08|20
1655323820000|2022-06-15 20:10:20|48.81|48.11|48.84|48.14|48.85|48.15|48.8|48.1|6
1655323830000|2022-06-15 20:10:30|48.83|48.13|48.8|48.1|48.84|48.14|48.76|48.06|22
1655323840000|2022-06-15 20:10:40|48.79|48.09|48.75|48.05|48.81|48.11|48.73|48.03|9
1655323850000|2022-06-15 20:10:50|48.71|48.01|48.72|48.02|48.74|48.04|48.71|48.01|19
1655323860000|2022-06-15 20:11:00|48.74|48.04|48.77|48.07|48.81|48.11|48.74|48.04|14
1655323870000|2022-06-15 20:11:10|48.79|48.09|48.73|48.03|48.79|48.09|48.72|48.02|23
1655323880000|2022-06-15 20:11:20|48.75|48.05|48.76|48.06|48.77|48.07|48.73|48.03|12
1655323890000|2022-06-15 20:11:30|48.75|48.05|48.75|48.05|48.76|48.06|48.71|48.01|20
1655323900000|2022-06-15 20:11:40|48.74|48.04|48.77|48.07|48.77|48.07|48.74|48.04|11
1655323910000|2022-06-15 20:11:50|48.76|48.06|48.76|48.06|48.76|48.06|48.74|48.04|7
1655323920000|2022-06-15 20:12:00|48.75|48.05|48.78|48.08|48.82|48.12|48.74|48.04|19
1655323930000|2022-06-15 20:12:10|48.77|48.07|48.81|48.11|48.81|48.11|48.77|48.07|9
1655323940000|2022-06-15 20:12:20|48.82|48.12|48.76|48.06|48.82|48.12|48.75|48.05|15
1655323950000|2022-06-15 20:12:30|48.77|48.07|48.77|48.07|48.78|48.08|48.74|48.04|8
1655323960000|2022-06-15 20:12:40|48.76|48.06|48.77|48.07|48.77|48.07|48.76|48.06|4
1655323970000|2022-06-15 20:12:50|48.73|48.03|48.75|48.05|48.76|48.06|48.71|48.01|11
1655323980000|2022-06-15 20:13:00|48.73|48.03|48.74|48.04|48.76|48.06|48.71|48.01|11
1655323990000|2022-06-15 20:13:10|48.75|48.05|48.8|48.1|48.81|48.11|48.75|48.05|17
1655324000000|2022-06-15 20:13:20|48.83|48.13|48.88|48.18|48.88|48.18|48.83|48.13|25
1655324010000|2022-06-15 20:13:30|48.87|48.17|48.8|48.1|48.87|48.17|48.79|48.09|14
1655324020000|2022-06-15 20:13:40|48.79|48.09|48.82|48.12|48.82|48.12|48.79|48.09|12
1655324030000|2022-06-15 20:13:50|48.83|48.13|48.83|48.13|48.85|48.15|48.81|48.11|9
1655324040000|2022-06-15 20:14:00|48.85|48.15|48.8|48.1|48.85|48.15|48.79|48.09|16
1655324050000|2022-06-15 20:14:10|48.81|48.11|48.78|48.08|48.84|48.14|48.77|48.07|15
1655324060000|2022-06-15 20:14:20|48.79|48.09|48.77|48.07|48.79|48.09|48.76|48.06|8
1655324070000|2022-06-15 20:14:30|48.76|48.06|48.7|48|48.78|48.08|48.7|48|20
1655324080000|2022-06-15 20:14:40|48.65|47.95|48.65|47.95|48.66|47.96|48.63|47.93|8
1655324090000|2022-06-15 20:14:50|48.66|47.96|48.57|47.87|48.66|47.96|48.57|47.87|19
1655324100000|2022-06-15 20:15:00|48.56|47.86|48.57|47.87|48.59|47.89|48.53|47.83|25
1655324110000|2022-06-15 20:15:10|48.56|47.86|48.68|47.98|48.72|48.02|48.56|47.86|22
1655324120000|2022-06-15 20:15:20|48.67|47.97|48.71|48.01|48.71|48.01|48.67|47.97|21
1655324130000|2022-06-15 20:15:30|48.7|48|48.68|47.98|48.7|48|48.66|47.96|14
1655324140000|2022-06-15 20:15:40|48.69|47.99|48.68|47.98|48.71|48.01|48.66|47.96|12
1655324150000|2022-06-15 20:15:50|48.67|47.97|48.64|47.94|48.67|47.97|48.63|47.93|15
1655324160000|2022-06-15 20:16:00|48.61|47.91|48.59|47.89|48.63|47.93|48.57|47.87|22
1655324170000|2022-06-15 20:16:10|48.6|47.9|48.63|47.93|48.66|47.96|48.59|47.89|14
1655324180000|2022-06-15 20:16:20|48.64|47.94|48.56|47.86|48.64|47.94|48.56|47.86|16
1655324190000|2022-06-15 20:16:30|48.55|47.85|48.52|47.82|48.56|47.86|48.52|47.82|19
1655324200000|2022-06-15 20:16:40|48.53|47.83|48.54|47.84|48.57|47.87|48.53|47.83|13
1655324210000|2022-06-15 20:16:50|48.53|47.83|48.49|47.79|48.54|47.84|48.41|47.71|22
1655324220000|2022-06-15 20:17:00|48.48|47.78|48.49|47.79|48.5|47.8|48.47|47.77|10
1655324230000|2022-06-15 20:17:10|48.47|47.77|48.5|47.8|48.53|47.83|48.47|47.77|19
1655324240000|2022-06-15 20:17:20|48.51|47.81|48.47|47.77|48.55|47.85|48.47|47.77|21
1655324250000|2022-06-15 20:17:30|48.46|47.76|48.48|47.78|48.49|47.79|48.45|47.75|21
1655324260000|2022-06-15 20:17:40|48.49|47.79|48.55|47.85|48.57|47.87|48.49|47.79|22
1655324270000|2022-06-15 20:17:50|48.54|47.84|48.53|47.83|48.59|47.89|48.52|47.82|19
1655324280000|2022-06-15 20:18:00|48.52|47.82|48.44|47.74|48.56|47.86|48.43|47.73|18
1655324290000|2022-06-15 20:18:10|48.43|47.73|48.47|47.77|48.49|47.79|48.42|47.72|18
1655324300000|2022-06-15 20:18:20|48.48|47.78|48.48|47.78|48.51|47.81|48.47|47.77|14
1655324310000|2022-06-15 20:18:30|48.5|47.8|48.45|47.75|48.51|47.81|48.45|47.75|22
1655324320000|2022-06-15 20:18:40|48.46|47.76|48.46|47.76|48.47|47.77|48.42|47.72|19
1655324330000|2022-06-15 20:18:50|48.45|47.75|48.5|47.8|48.52|47.82|48.45|47.75|20
1655324340000|2022-06-15 20:19:00|48.49|47.79|48.46|47.76|48.5|47.8|48.46|47.76|14
1655324350000|2022-06-15 20:19:10|48.45|47.75|48.45|47.75|48.5|47.8|48.44|47.74|20
1655324360000|2022-06-15 20:19:20|48.46|47.76|48.41|47.71|48.46|47.76|48.4|47.7|17
1655324370000|2022-06-15 20:19:30|48.38|47.68|48.4|47.7|48.43|47.73|48.34|47.64|26
1655324380000|2022-06-15 20:19:40|48.38|47.68|48.4|47.7|48.41|47.71|48.37|47.67|17
1655324390000|2022-06-15 20:19:50|48.39|47.69|48.42|47.72|48.46|47.76|48.39|47.69|14
1655324400000|2022-06-15 20:20:00|48.43|47.73|48.44|47.74|48.45|47.75|48.42|47.72|14
1655324410000|2022-06-15 20:20:10|48.45|47.75|48.39|47.69|48.47|47.77|48.39|47.69|13
1655324420000|2022-06-15 20:20:20|48.38|47.68|48.46|47.76|48.47|47.77|48.38|47.68|15
1655324430000|2022-06-15 20:20:30|48.48|47.78|48.48|47.78|48.5|47.8|48.47|47.77|11
1655324440000|2022-06-15 20:20:40|48.49|47.79|48.49|47.79|48.5|47.8|48.48|47.78|14
1655324450000|2022-06-15 20:20:50|48.5|47.8|48.42|47.72|48.5|47.8|48.4|47.7|22
1655324460000|2022-06-15 20:21:00|48.41|47.71|48.45|47.75|48.45|47.75|48.4|47.7|18
1655324470000|2022-06-15 20:21:10|48.44|47.74|48.45|47.75|48.47|47.77|48.44|47.74|15
1655324480000|2022-06-15 20:21:20|48.44|47.74|48.45|47.75|48.45|47.75|48.43|47.73|13
1655324490000|2022-06-15 20:21:30|48.46|47.76|48.52|47.82|48.53|47.83|48.45|47.75|21
1655324500000|2022-06-15 20:21:40|48.51|47.81|48.48|47.78|48.55|47.85|48.45|47.75|16
1655324510000|2022-06-15 20:21:50|48.5|47.8|48.46|47.76|48.5|47.8|48.46|47.76|8
1655324520000|2022-06-15 20:22:00|48.48|47.78|48.48|47.78|48.5|47.8|48.46|47.76|16
1655324530000|2022-06-15 20:22:10|48.49|47.79|48.51|47.81|48.52|47.82|48.49|47.79|17
1655324540000|2022-06-15 20:22:20|48.5|47.8|48.5|47.8|48.52|47.82|48.49|47.79|15
1655324550000|2022-06-15 20:22:30|48.49|47.79|48.51|47.81|48.54|47.84|48.48|47.78|14
1655324560000|2022-06-15 20:22:40|48.52|47.82|48.53|47.83|48.55|47.85|48.51|47.81|13
1655324570000|2022-06-15 20:22:50|48.52|47.82|48.48|47.78|48.52|47.82|48.48|47.78|20
1655324580000|2022-06-15 20:23:00|48.51|47.81|48.52|47.82|48.52|47.82|48.48|47.78|11
1655324590000|2022-06-15 20:23:10|48.53|47.83|48.54|47.84|48.57|47.87|48.52|47.82|22
1655324600000|2022-06-15 20:23:20|48.56|47.86|48.54|47.84|48.56|47.86|48.52|47.82|21
1655324610000|2022-06-15 20:23:30|48.52|47.82|48.52|47.82|48.54|47.84|48.5|47.8|15
1655324620000|2022-06-15 20:23:40|48.54|47.84|48.53|47.83|48.55|47.85|48.5|47.8|9
1655324630000|2022-06-15 20:23:50|48.52|47.82|48.51|47.81|48.52|47.82|48.51|47.81|10
1655324640000|2022-06-15 20:24:00|48.5|47.8|48.52|47.82|48.52|47.82|48.48|47.78|16
1655324650000|2022-06-15 20:24:10|48.51|47.81|48.55|47.85|48.57|47.87|48.51|47.81|17
1655324660000|2022-06-15 20:24:20|48.56|47.86|48.55|47.85|48.59|47.89|48.54|47.84|12
1655324670000|2022-06-15 20:24:30|48.57|47.87|48.54|47.84|48.57|47.87|48.54|47.84|4
1655324680000|2022-06-15 20:24:40|48.55|47.85|48.53|47.83|48.57|47.87|48.53|47.83|9
1655324690000|2022-06-15 20:24:50|48.57|47.87|48.55|47.85|48.57|47.87|48.52|47.82|17
1655324700000|2022-06-15 20:25:00|48.54|47.84|48.53|47.83|48.55|47.85|48.49|47.79|18
1655324710000|2022-06-15 20:25:10|48.52|47.82|48.52|47.82|48.54|47.84|48.48|47.78|18
1655324720000|2022-06-15 20:25:20|48.51|47.81|48.6|47.9|48.61|47.91|48.5|47.8|30
1655324730000|2022-06-15 20:25:30|48.61|47.91|48.59|47.89|48.63|47.93|48.57|47.87|19
1655324740000|2022-06-15 20:25:40|48.58|47.88|48.58|47.88|48.59|47.89|48.57|47.87|17
1655324750000|2022-06-15 20:25:50|48.59|47.89|48.55|47.85|48.59|47.89|48.52|47.82|20
1655324760000|2022-06-15 20:26:00|48.54|47.84|48.57|47.87|48.57|47.87|48.54|47.84|16
1655324770000|2022-06-15 20:26:10|48.58|47.88|48.56|47.86|48.61|47.91|48.55|47.85|17
1655324780000|2022-06-15 20:26:20|48.57|47.87|48.57|47.87|48.6|47.9|48.53|47.83|20
1655324790000|2022-06-15 20:26:30|48.56|47.86|48.5|47.8|48.57|47.87|48.49|47.79|15
1655324800000|2022-06-15 20:26:40|48.49|47.79|48.54|47.84|48.56|47.86|48.48|47.78|21
1655324810000|2022-06-15 20:26:50|48.55|47.85|48.49|47.79|48.55|47.85|48.49|47.79|18
1655324820000|2022-06-15 20:27:00|48.52|47.82|48.48|47.78|48.52|47.82|48.48|47.78|16
1655324830000|2022-06-15 20:27:10|48.49|47.79|48.54|47.84|48.54|47.84|48.48|47.78|17
1655324840000|2022-06-15 20:27:20|48.55|47.85|48.57|47.87|48.57|47.87|48.54|47.84|7
1655324850000|2022-06-15 20:27:30|48.56|47.86|48.58|47.88|48.58|47.88|48.55|47.85|9
1655324860000|2022-06-15 20:27:40|48.57|47.87|48.58|47.88|48.6|47.9|48.57|47.87|12
1655324870000|2022-06-15 20:27:50|48.59|47.89|48.61|47.91|48.64|47.94|48.59|47.89|18
1655324880000|2022-06-15 20:28:00|48.63|47.93|48.62|47.92|48.64|47.94|48.62|47.92|6
1655324890000|2022-06-15 20:28:10|48.61|47.91|48.61|47.91|48.61|47.91|48.61|47.91|1
1655324900000|2022-06-15 20:28:20|48.6|47.9|48.61|47.91|48.64|47.94|48.6|47.9|12
1655324910000|2022-06-15 20:28:30|48.62|47.92|48.61|47.91|48.64|47.94|48.59|47.89|12
1655324920000|2022-06-15 20:28:40|48.6|47.9|48.61|47.91|48.63|47.93|48.6|47.9|6
1655324930000|2022-06-15 20:28:50|48.6|47.9|48.61|47.91|48.62|47.92|48.57|47.87|13
1655324940000|2022-06-15 20:29:00|48.62|47.92|48.59|47.89|48.63|47.93|48.58|47.88|17
1655324950000|2022-06-15 20:29:10|48.61|47.91|48.59|47.89|48.63|47.93|48.58|47.88|16
1655324960000|2022-06-15 20:29:20|48.6|47.9|48.57|47.87|48.6|47.9|48.57|47.87|11
1655324970000|2022-06-15 20:29:30|48.58|47.88|48.58|47.88|48.59|47.89|48.57|47.87|12
1655324980000|2022-06-15 20:29:40|48.57|47.87|48.59|47.89|48.6|47.9|48.57|47.87|13
1655324990000|2022-06-15 20:29:50|48.58|47.88|48.62|47.92|48.64|47.94|48.58|47.88|17
1655325000000|2022-06-15 20:30:00|48.64|47.94|48.72|48.02|48.72|48.02|48.61|47.91|23
1655325010000|2022-06-15 20:30:10|48.71|48.01|48.74|48.04|48.76|48.06|48.71|48.01|15
1655325020000|2022-06-15 20:30:20|48.75|48.05|48.73|48.03|48.75|48.05|48.72|48.02|19
1655325030000|2022-06-15 20:30:30|48.72|48.02|48.63|47.93|48.73|48.03|48.63|47.93|17
1655325040000|2022-06-15 20:30:40|48.64|47.94|48.62|47.92|48.67|47.97|48.59|47.89|24
1655325050000|2022-06-15 20:30:50|48.61|47.91|48.59|47.89|48.64|47.94|48.58|47.88|19
1655325060000|2022-06-15 20:31:00|48.58|47.88|48.58|47.88|48.6|47.9|48.58|47.88|9
1655325070000|2022-06-15 20:31:10|48.57|47.87|48.64|47.94|48.64|47.94|48.57|47.87|13
1655325080000|2022-06-15 20:31:20|48.66|47.96|48.67|47.97|48.67|47.97|48.64|47.94|10
1655325090000|2022-06-15 20:31:30|48.66|47.96|48.65|47.95|48.68|47.98|48.65|47.95|15
1655325100000|2022-06-15 20:31:40|48.64|47.94|48.62|47.92|48.65|47.95|48.61|47.91|11
1655325110000|2022-06-15 20:31:50|48.63|47.93|48.65|47.95|48.67|47.97|48.63|47.93|14
1655325120000|2022-06-15 20:32:00|48.64|47.94|48.61|47.91|48.65|47.95|48.6|47.9|20
1655325130000|2022-06-15 20:32:10|48.62|47.92|48.68|47.98|48.68|47.98|48.61|47.91|23
1655325140000|2022-06-15 20:32:20|48.67|47.97|48.77|48.07|48.77|48.07|48.67|47.97|13
1655325150000|2022-06-15 20:32:30|48.76|48.06|48.85|48.15|48.85|48.15|48.76|48.06|21
1655325160000|2022-06-15 20:32:40|48.86|48.16|48.87|48.17|48.88|48.18|48.83|48.13|21
1655325170000|2022-06-15 20:32:50|48.88|48.18|48.84|48.14|48.89|48.19|48.84|48.14|22
1655325180000|2022-06-15 20:33:00|48.83|48.13|48.8|48.1|48.86|48.16|48.77|48.07|20
1655325190000|2022-06-15 20:33:10|48.83|48.13|48.84|48.14|48.86|48.16|48.83|48.13|17
1655325200000|2022-06-15 20:33:20|48.83|48.13|48.87|48.17|48.89|48.19|48.83|48.13|22
1655325210000|2022-06-15 20:33:30|48.88|48.18|48.81|48.11|48.91|48.21|48.81|48.11|15
1655325220000|2022-06-15 20:33:40|48.82|48.12|48.81|48.11|48.85|48.15|48.81|48.11|18
1655325230000|2022-06-15 20:33:50|48.8|48.1|48.79|48.09|48.84|48.14|48.77|48.07|19
1655325240000|2022-06-15 20:34:00|48.81|48.11|48.78|48.08|48.82|48.12|48.78|48.08|11
1655325250000|2022-06-15 20:34:10|48.8|48.1|48.79|48.09|48.81|48.11|48.77|48.07|20
1655325260000|2022-06-15 20:34:20|48.78|48.08|48.84|48.14|48.85|48.15|48.78|48.08|14
1655325270000|2022-06-15 20:34:30|48.86|48.16|48.85|48.15|48.87|48.17|48.79|48.09|21
1655325280000|2022-06-15 20:34:40|48.84|48.14|48.83|48.13|48.85|48.15|48.83|48.13|12
1655325290000|2022-06-15 20:34:50|48.84|48.14|48.82|48.12|48.84|48.14|48.8|48.1|14
1655325300000|2022-06-15 20:35:00|48.81|48.11|48.82|48.12|48.84|48.14|48.79|48.09|17
1655325310000|2022-06-15 20:35:10|48.81|48.11|48.85|48.15|48.86|48.16|48.79|48.09|16
1655325320000|2022-06-15 20:35:20|48.83|48.13|48.85|48.15|48.87|48.17|48.82|48.12|25
1655325330000|2022-06-15 20:35:30|48.86|48.16|48.86|48.16|48.88|48.18|48.84|48.14|19
1655325340000|2022-06-15 20:35:40|48.85|48.15|48.9|48.2|48.9|48.2|48.84|48.14|21
1655325350000|2022-06-15 20:35:50|48.88|48.18|48.89|48.19|48.91|48.21|48.88|48.18|8
1655325360000|2022-06-15 20:36:00|48.91|48.21|48.95|48.25|48.95|48.25|48.89|48.19|13
1655325370000|2022-06-15 20:36:10|48.96|48.26|48.99|48.29|49.02|48.32|48.96|48.26|23
1655325380000|2022-06-15 20:36:20|49.01|48.31|49|48.3|49.06|48.36|48.99|48.29|21
1655325390000|2022-06-15 20:36:30|49.04|48.34|49.06|48.36|49.06|48.36|49.01|48.31|16
1655325400000|2022-06-15 20:36:40|49.07|48.37|49.02|48.32|49.07|48.37|49.01|48.31|17
1655325410000|2022-06-15 20:36:50|49.01|48.31|49|48.3|49.04|48.34|48.97|48.27|24
1655325420000|2022-06-15 20:37:00|49.02|48.32|49.11|48.41|49.11|48.41|49.02|48.32|21
1655325430000|2022-06-15 20:37:10|49.1|48.4|49.07|48.37|49.13|48.43|49.05|48.35|21
1655325440000|2022-06-15 20:37:20|49.05|48.35|49|48.3|49.06|48.36|49|48.3|20
1655325450000|2022-06-15 20:37:30|49.01|48.31|49.06|48.36|49.08|48.38|49|48.3|13
1655325460000|2022-06-15 20:37:40|49.07|48.37|49.01|48.31|49.07|48.37|48.99|48.29|20
1655325470000|2022-06-15 20:37:50|49.02|48.32|49.01|48.31|49.04|48.34|49.01|48.31|18
1655325480000|2022-06-15 20:38:00|49.03|48.33|49|48.3|49.03|48.33|48.99|48.29|15
1655325490000|2022-06-15 20:38:10|49.01|48.31|49.03|48.33|49.05|48.35|48.99|48.29|15
1655325500000|2022-06-15 20:38:20|49.02|48.32|49.04|48.34|49.07|48.37|49.02|48.32|15
1655325510000|2022-06-15 20:38:30|49.03|48.33|49.03|48.33|49.04|48.34|49.03|48.33|5
1655325520000|2022-06-15 20:38:40|49.05|48.35|49.06|48.36|49.07|48.37|49.04|48.34|13
1655325530000|2022-06-15 20:38:50|49.05|48.35|49.01|48.31|49.06|48.36|49.01|48.31|13
1655325540000|2022-06-15 20:39:00|49.02|48.32|49.12|48.42|49.12|48.42|49.01|48.31|18
1655325550000|2022-06-15 20:39:10|49.11|48.41|49.13|48.43|49.14|48.44|49.07|48.37|23
1655325560000|2022-06-15 20:39:20|49.12|48.42|49.1|48.4|49.14|48.44|49.08|48.38|17
1655325570000|2022-06-15 20:39:30|49.11|48.41|49.04|48.34|49.12|48.42|49.03|48.33|18
1655325580000|2022-06-15 20:39:40|49.05|48.35|49.14|48.44|49.14|48.44|49.04|48.34|16
1655325590000|2022-06-15 20:39:50|49.12|48.42|49.09|48.39|49.13|48.43|49.05|48.35|24
1655325600000|2022-06-15 20:40:00|49.07|48.37|49.07|48.37|49.09|48.39|49.04|48.34|20
1655325610000|2022-06-15 20:40:10|49.08|48.38|49.03|48.33|49.08|48.38|49.02|48.32|13
1655325620000|2022-06-15 20:40:20|49.04|48.34|49.02|48.32|49.04|48.34|49.02|48.32|10
1655325630000|2022-06-15 20:40:30|49.03|48.33|49.02|48.32|49.03|48.33|48.97|48.27|10
1655325640000|2022-06-15 20:40:40|49|48.3|48.99|48.29|49.02|48.32|48.97|48.27|15
1655325650000|2022-06-15 20:40:50|48.98|48.28|48.97|48.27|49|48.3|48.97|48.27|13
1655325660000|2022-06-15 20:41:00|48.96|48.26|48.97|48.27|48.99|48.29|48.92|48.22|18
1655325670000|2022-06-15 20:41:10|48.98|48.28|49.02|48.32|49.06|48.36|48.97|48.27|21
1655325680000|2022-06-15 20:41:20|49.01|48.31|49|48.3|49.01|48.31|48.97|48.27|15
1655325690000|2022-06-15 20:41:30|48.99|48.29|49|48.3|49.01|48.31|48.96|48.26|11
1655325700000|2022-06-15 20:41:40|49.01|48.31|49.06|48.36|49.09|48.39|49.01|48.31|17
1655325710000|2022-06-15 20:41:50|49.07|48.37|49.04|48.34|49.07|48.37|49.03|48.33|9
1655325720000|2022-06-15 20:42:00|49.05|48.35|49.08|48.38|49.08|48.38|49.02|48.32|19
1655325730000|2022-06-15 20:42:10|49.06|48.36|49.04|48.34|49.1|48.4|49.01|48.31|23
1655325740000|2022-06-15 20:42:20|49.03|48.33|49.07|48.37|49.09|48.39|49.03|48.33|21
1655325750000|2022-06-15 20:42:30|49.06|48.36|49.04|48.34|49.09|48.39|49.01|48.31|22
1655325760000|2022-06-15 20:42:40|49.05|48.35|49.05|48.35|49.06|48.36|49.03|48.33|7
1655325770000|2022-06-15 20:42:50|49.03|48.33|48.99|48.29|49.04|48.34|48.97|48.27|13
1655325780000|2022-06-15 20:43:00|48.98|48.28|49.07|48.37|49.08|48.38|48.98|48.28|18
1655325790000|2022-06-15 20:43:10|49.08|48.38|49.11|48.41|49.12|48.42|49.07|48.37|11
1655325800000|2022-06-15 20:43:20|49.09|48.39|49.07|48.37|49.1|48.4|49.04|48.34|16
1655325810000|2022-06-15 20:43:30|49.08|48.38|49.05|48.35|49.08|48.38|49.05|48.35|11
1655325820000|2022-06-15 20:43:40|49.07|48.37|49.1|48.4|49.11|48.41|49.01|48.31|20
1655325830000|2022-06-15 20:43:50|49.11|48.41|49.1|48.4|49.12|48.42|49.07|48.37|12
1655325840000|2022-06-15 20:44:00|49.09|48.39|49.16|48.46|49.18|48.48|49.08|48.38|20
1655325850000|2022-06-15 20:44:10|49.17|48.47|49.21|48.51|49.22|48.52|49.16|48.46|16
1655325860000|2022-06-15 20:44:20|49.22|48.52|49.23|48.53|49.24|48.54|49.17|48.47|23
1655325870000|2022-06-15 20:44:30|49.22|48.52|49.24|48.54|49.24|48.54|49.18|48.48|17
1655325880000|2022-06-15 20:44:40|49.25|48.55|49.29|48.59|49.3|48.6|49.24|48.54|18
1655325890000|2022-06-15 20:44:50|49.28|48.58|49.29|48.59|49.32|48.62|49.24|48.54|25
1655325900000|2022-06-15 20:45:00|49.23|48.53|49.34|48.64|49.34|48.64|49.21|48.51|26
1655325910000|2022-06-15 20:45:10|49.35|48.65|49.39|48.69|49.4|48.7|49.34|48.64|17
1655325920000|2022-06-15 20:45:20|49.38|48.68|49.34|48.64|49.4|48.7|49.31|48.61|26
1655325930000|2022-06-15 20:45:30|49.37|48.67|49.33|48.63|49.4|48.7|49.32|48.62|16
1655325940000|2022-06-15 20:45:40|49.32|48.62|49.29|48.59|49.36|48.66|49.29|48.59|16
1655325950000|2022-06-15 20:45:50|49.3|48.6|49.29|48.59|49.3|48.6|49.25|48.55|20
1655325960000|2022-06-15 20:46:00|49.3|48.6|49.29|48.59|49.32|48.62|49.26|48.56|19
1655325970000|2022-06-15 20:46:10|49.3|48.6|49.29|48.59|49.3|48.6|49.27|48.57|18
1655325980000|2022-06-15 20:46:20|49.3|48.6|49.22|48.52|49.32|48.62|49.21|48.51|21
1655325990000|2022-06-15 20:46:30|49.23|48.53|49.25|48.55|49.26|48.56|49.21|48.51|14
1655326000000|2022-06-15 20:46:40|49.26|48.56|49.2|48.5|49.26|48.56|49.19|48.49|13
1655326010000|2022-06-15 20:46:50|49.21|48.51|49.2|48.5|49.22|48.52|49.19|48.49|12
1655326020000|2022-06-15 20:47:00|49.21|48.51|49.19|48.49|49.21|48.51|49.18|48.48|10
1655326030000|2022-06-15 20:47:10|49.2|48.5|49.25|48.55|49.25|48.55|49.19|48.49|15
1655326040000|2022-06-15 20:47:20|49.24|48.54|49.19|48.49|49.25|48.55|49.17|48.47|15
1655326050000|2022-06-15 20:47:30|49.2|48.5|49.18|48.48|49.2|48.5|49.17|48.47|9
1655326060000|2022-06-15 20:47:40|49.19|48.49|49.24|48.54|49.25|48.55|49.19|48.49|15
1655326070000|2022-06-15 20:47:50|49.23|48.53|49.27|48.57|49.28|48.58|49.23|48.53|13
1655326080000|2022-06-15 20:48:00|49.26|48.56|49.32|48.62|49.34|48.64|49.26|48.56|23
1655326090000|2022-06-15 20:48:10|49.34|48.64|49.32|48.62|49.34|48.64|49.3|48.6|12
1655326100000|2022-06-15 20:48:20|49.31|48.61|49.32|48.62|49.33|48.63|49.3|48.6|9
1655326110000|2022-06-15 20:48:30|49.31|48.61|49.32|48.62|49.33|48.63|49.29|48.59|15
1655326120000|2022-06-15 20:48:40|49.33|48.63|49.35|48.65|49.37|48.67|49.33|48.63|17
1655326130000|2022-06-15 20:48:50|49.34|48.64|49.31|48.61|49.35|48.65|49.3|48.6|13
1655326140000|2022-06-15 20:49:00|49.3|48.6|49.31|48.61|49.33|48.63|49.27|48.57|19
1655326150000|2022-06-15 20:49:10|49.32|48.62|49.27|48.57|49.32|48.62|49.26|48.56|20
1655326160000|2022-06-15 20:49:20|49.28|48.58|49.25|48.55|49.28|48.58|49.21|48.51|8
1655326170000|2022-06-15 20:49:30|49.26|48.56|49.31|48.61|49.33|48.63|49.25|48.55|21
1655326180000|2022-06-15 20:49:40|49.32|48.62|49.3|48.6|49.32|48.62|49.27|48.57|17
1655326190000|2022-06-15 20:49:50|49.29|48.59|49.29|48.59|49.31|48.61|49.26|48.56|8
1655326200000|2022-06-15 20:50:00|49.28|48.58|49.29|48.59|49.29|48.59|49.24|48.54|6
1655326210000|2022-06-15 20:50:10|49.28|48.58|49.23|48.53|49.3|48.6|49.23|48.53|19
1655326220000|2022-06-15 20:50:20|49.24|48.54|49.29|48.59|49.29|48.59|49.19|48.49|24
1655326230000|2022-06-15 20:50:30|49.27|48.57|49.27|48.57|49.31|48.61|49.25|48.55|18
1655326240000|2022-06-15 20:50:40|49.25|48.55|49.26|48.56|49.26|48.56|49.24|48.54|4
1655326250000|2022-06-15 20:50:50|49.25|48.55|49.25|48.55|49.25|48.55|49.25|48.55|1
1655326260000|2022-06-15 20:51:00|49.26|48.56|49.2|48.5|49.26|48.56|49.19|48.49|14
1655326270000|2022-06-15 20:51:10|49.21|48.51|49.23|48.53|49.23|48.53|49.21|48.51|7
1655326280000|2022-06-15 20:51:20|49.25|48.55|49.26|48.56|49.27|48.57|49.23|48.53|16
1655326290000|2022-06-15 20:51:30|49.27|48.57|49.27|48.57|49.3|48.6|49.25|48.55|10
1655326300000|2022-06-15 20:51:40|49.28|48.58|49.28|48.58|49.3|48.6|49.28|48.58|12
1655326310000|2022-06-15 20:51:50|49.29|48.59|49.24|48.54|49.29|48.59|49.24|48.54|14
1655326320000|2022-06-15 20:52:00|49.25|48.55|49.24|48.54|49.28|48.58|49.23|48.53|14
1655326330000|2022-06-15 20:52:10|49.23|48.53|49.25|48.55|49.27|48.57|49.23|48.53|10
1655326340000|2022-06-15 20:52:20|49.24|48.54|49.25|48.55|49.26|48.56|49.24|48.54|8
1655326350000|2022-06-15 20:52:30|49.26|48.56|49.24|48.54|49.28|48.58|49.23|48.53|14
1655326360000|2022-06-15 20:52:40|49.25|48.55|49.25|48.55|49.3|48.6|49.24|48.54|11
1655326370000|2022-06-15 20:52:50|49.26|48.56|49.21|48.51|49.26|48.56|49.21|48.51|10
1655326380000|2022-06-15 20:53:00|49.22|48.52|49.21|48.51|49.23|48.53|49.19|48.49|10
1655326390000|2022-06-15 20:53:10|49.22|48.52|49.19|48.49|49.23|48.53|49.19|48.49|19
1655326400000|2022-06-15 20:53:20|49.18|48.48|49.19|48.49|49.21|48.51|49.18|48.48|12
1655326410000|2022-06-15 20:53:30|49.18|48.48|49.22|48.52|49.22|48.52|49.18|48.48|13
1655326420000|2022-06-15 20:53:40|49.23|48.53|49.25|48.55|49.25|48.55|49.22|48.52|8
1655326430000|2022-06-15 20:53:50|49.24|48.54|49.2|48.5|49.24|48.54|49.19|48.49|19
1655326440000|2022-06-15 20:54:00|49.21|48.51|49.19|48.49|49.22|48.52|49.17|48.47|12
1655326450000|2022-06-15 20:54:10|49.18|48.48|49.17|48.47|49.19|48.49|49.13|48.43|24
1655326460000|2022-06-15 20:54:20|49.16|48.46|49.07|48.37|49.18|48.48|49.07|48.37|21
1655326470000|2022-06-15 20:54:30|49.12|48.42|49.15|48.45|49.15|48.45|49.12|48.42|6
1655326480000|2022-06-15 20:54:40|49.14|48.44|49.19|48.49|49.2|48.5|49.14|48.44|19
1655326490000|2022-06-15 20:54:50|49.2|48.5|49.2|48.5|49.2|48.5|49.17|48.47|15
1655326500000|2022-06-15 20:55:00|49.18|48.48|49.17|48.47|49.23|48.53|49.14|48.44|22
1655326510000|2022-06-15 20:55:10|49.19|48.49|49.2|48.5|49.21|48.51|49.18|48.48|20
1655326520000|2022-06-15 20:55:20|49.19|48.49|49.25|48.55|49.26|48.56|49.19|48.49|25
1655326530000|2022-06-15 20:55:30|49.27|48.57|49.22|48.52|49.27|48.57|49.22|48.52|12
1655326540000|2022-06-15 20:55:40|49.21|48.51|49.25|48.55|49.27|48.57|49.21|48.51|10
1655326550000|2022-06-15 20:55:50|49.26|48.56|49.26|48.56|49.27|48.57|49.25|48.55|5
1655326560000|2022-06-15 20:56:00|49.25|48.55|49.24|48.54|49.25|48.55|49.21|48.51|8
1655326570000|2022-06-15 20:56:10|49.23|48.53|49.23|48.53|49.24|48.54|49.22|48.52|6
1655326580000|2022-06-15 20:56:20|49.22|48.52|49.22|48.52|49.23|48.53|49.21|48.51|5
1655326590000|2022-06-15 20:56:30|49.21|48.51|49.17|48.47|49.22|48.52|49.15|48.45|9
1655326600000|2022-06-15 20:56:40|49.18|48.48|49.2|48.5|49.2|48.5|49.18|48.48|3
1655326610000|2022-06-15 20:56:50|49.21|48.51|49.19|48.49|49.22|48.52|49.18|48.48|8
1655326620000|2022-06-15 20:57:00|49.2|48.5|49.18|48.48|49.2|48.5|49.17|48.47|8
1655326630000|2022-06-15 20:57:10|49.17|48.47|49.15|48.45|49.18|48.48|49.14|48.44|9
1655326640000|2022-06-15 20:57:20|49.14|48.44|49.15|48.45|49.15|48.45|49.14|48.44|4
1655326650000|2022-06-15 20:57:30|49.14|48.44|49.13|48.43|49.16|48.46|49.12|48.42|12
1655326660000|2022-06-15 20:57:40|49.12|48.42|49.13|48.43|49.16|48.46|49.12|48.42|15
1655326670000|2022-06-15 20:57:50|49.14|48.44|49.11|48.41|49.15|48.45|49.11|48.41|18
1655326680000|2022-06-15 20:58:00|49.12|48.42|49.09|48.39|49.14|48.44|49.07|48.37|14
1655326690000|2022-06-15 20:58:10|49.08|48.38|49|48.3|49.08|48.38|49|48.3|18
1655326700000|2022-06-15 20:58:20|49.01|48.31|49.04|48.34|49.06|48.36|49.01|48.31|18
1655326710000|2022-06-15 20:58:30|49.05|48.35|49.04|48.34|49.06|48.36|49.02|48.32|20
1655326720000|2022-06-15 20:58:40|49.03|48.33|49.01|48.31|49.04|48.34|48.97|48.27|20
1655326730000|2022-06-15 20:58:50|49.04|48.34|49.02|48.32|49.04|48.34|48.98|48.28|14
1655326740000|2022-06-15 20:59:00|49.01|48.31|48.99|48.29|49.02|48.32|48.97|48.27|17
1655326750000|2022-06-15 20:59:10|48.98|48.28|48.98|48.28|49.01|48.31|48.98|48.28|14
1655326760000|2022-06-15 20:59:20|48.99|48.29|49.01|48.31|49.01|48.31|48.98|48.28|11
1655326770000|2022-06-15 20:59:30|49.02|48.32|49.02|48.32|49.03|48.33|49|48.3|7
1655326780000|2022-06-15 20:59:40|49.01|48.31|48.96|48.26|49.01|48.31|48.95|48.25|10
1655326790000|2022-06-15 20:59:50|48.95|48.25|48.96|48.26|48.96|48.26|48.95|48.25|6
1655326800000|2022-06-15 21:00:00|48.97|48.27|49|48.3|49|48.3|48.97|48.27|6
1655326810000|2022-06-15 21:00:10|49.01|48.31|49.03|48.33|49.06|48.36|49.01|48.31|14
1655326820000|2022-06-15 21:00:20|49.04|48.34|49.02|48.32|49.04|48.34|49.01|48.31|13
1655326830000|2022-06-15 21:00:30|49.03|48.33|49.05|48.35|49.05|48.35|49.02|48.32|9
1655326840000|2022-06-15 21:00:40|49.06|48.36|49.06|48.36|49.07|48.37|49.05|48.35|7
1655326850000|2022-06-15 21:00:50|49.05|48.35|49.09|48.39|49.09|48.39|49.05|48.35|5
1655326860000|2022-06-15 21:01:00|49.1|48.4|49.04|48.34|49.1|48.4|49.04|48.34|12
1655326870000|2022-06-15 21:01:10|49.05|48.35|49.05|48.35|49.05|48.35|49.04|48.34|9
1655326880000|2022-06-15 21:01:20|49.04|48.34|49.02|48.32|49.05|48.35|49.02|48.32|4
1655326890000|2022-06-15 21:01:30|49.01|48.31|49.03|48.33|49.03|48.33|49.01|48.31|7
1655326900000|2022-06-15 21:01:40|49.04|48.34|49.04|48.34|49.04|48.34|49.04|48.34|1
1655326910000|2022-06-15 21:01:50|49.03|48.33|49.07|48.37|49.07|48.37|49.03|48.33|6
1655326930000|2022-06-15 21:02:10|49.06|48.36|49|48.3|49.06|48.36|49|48.3|8
1655326940000|2022-06-15 21:02:20|49.01|48.31|48.99|48.29|49.02|48.32|48.98|48.28|13
1655326950000|2022-06-15 21:02:30|49|48.3|48.99|48.29|49|48.3|48.99|48.29|2
1655326960000|2022-06-15 21:02:40|49|48.3|49.03|48.33|49.03|48.33|49|48.3|8
1655326970000|2022-06-15 21:02:50|49.04|48.34|49.06|48.36|49.06|48.36|49.04|48.34|5
1655326980000|2022-06-15 21:03:00|49.04|48.34|49.03|48.33|49.04|48.34|49.03|48.33|4
1655326990000|2022-06-15 21:03:10|49.04|48.34|49.01|48.31|49.04|48.34|49|48.3|8
1655327000000|2022-06-15 21:03:20|49.02|48.32|49.03|48.33|49.04|48.34|49.02|48.32|12
1655327010000|2022-06-15 21:03:30|49.04|48.34|49.05|48.35|49.05|48.35|49.03|48.33|4
1655327020000|2022-06-15 21:03:40|49.04|48.34|49.03|48.33|49.04|48.34|49.03|48.33|4
1655327030000|2022-06-15 21:03:50|49.04|48.34|49.02|48.32|49.04|48.34|49.01|48.31|7
1655327040000|2022-06-15 21:04:00|49.01|48.31|49.02|48.32|49.03|48.33|49.01|48.31|10
1655327050000|2022-06-15 21:04:10|49.03|48.33|49.01|48.31|49.03|48.33|49.01|48.31|3
1655327060000|2022-06-15 21:04:20|49.02|48.32|49.05|48.35|49.05|48.35|49.01|48.31|8
1655327070000|2022-06-15 21:04:30|49.06|48.36|49.08|48.38|49.08|48.38|49.06|48.36|7
1655327080000|2022-06-15 21:04:40|49.07|48.37|49.08|48.38|49.08|48.38|49.07|48.37|4
1655327090000|2022-06-15 21:04:50|49.09|48.39|49.04|48.34|49.09|48.39|49.04|48.34|5
1655327100000|2022-06-15 21:05:00|49.05|48.35|49.11|48.41|49.11|48.41|49.04|48.34|13
1655327110000|2022-06-15 21:05:10|49.1|48.4|49.08|48.38|49.11|48.41|49.08|48.38|12
1655327120000|2022-06-15 21:05:20|49.07|48.37|49.06|48.36|49.08|48.38|49.06|48.36|4
1655327130000|2022-06-15 21:05:30|49.05|48.35|48.99|48.29|49.05|48.35|48.99|48.29|6
1655327140000|2022-06-15 21:05:40|48.98|48.28|48.98|48.28|48.99|48.29|48.94|48.24|11
1655327150000|2022-06-15 21:05:50|48.99|48.29|49.02|48.32|49.02|48.32|48.99|48.29|4
1655327160000|2022-06-15 21:06:00|49.03|48.33|49.03|48.33|49.04|48.34|49.03|48.33|9
1655327170000|2022-06-15 21:06:10|49.02|48.32|49.01|48.31|49.03|48.33|49.01|48.31|8
1655327180000|2022-06-15 21:06:20|49.02|48.32|49.03|48.33|49.03|48.33|49.02|48.32|6
1655327190000|2022-06-15 21:06:30|49.04|48.34|49.06|48.36|49.06|48.36|49.04|48.34|7
1655327200000|2022-06-15 21:06:40|49.07|48.37|49.1|48.4|49.1|48.4|49.06|48.36|10
1655327210000|2022-06-15 21:06:50|49.11|48.41|49.08|48.38|49.11|48.41|49.08|48.38|5
1655327220000|2022-06-15 21:07:00|49.07|48.37|49.08|48.38|49.08|48.38|49.07|48.37|2
1655327230000|2022-06-15 21:07:10|49.07|48.37|49.05|48.35|49.07|48.37|49.05|48.35|3
1655327240000|2022-06-15 21:07:20|49.04|48.34|49.05|48.35|49.05|48.35|49.04|48.34|4
1655327250000|2022-06-15 21:07:30|49.06|48.36|49.04|48.34|49.06|48.36|49.04|48.34|3
1655327260000|2022-06-15 21:07:40|49.05|48.35|49.06|48.36|49.06|48.36|49.04|48.34|6
1655327270000|2022-06-15 21:07:50|49.07|48.37|49.06|48.36|49.07|48.37|49.05|48.35|4
1655327280000|2022-06-15 21:08:00|49.05|48.35|49.06|48.36|49.06|48.36|49.05|48.35|4
1655327290000|2022-06-15 21:08:10|49.07|48.37|49.11|48.41|49.11|48.41|49.07|48.37|5
1655327300000|2022-06-15 21:08:20|49.1|48.4|49.08|48.38|49.11|48.41|49.08|48.38|13
1655327310000|2022-06-15 21:08:30|49.07|48.37|49.08|48.38|49.08|48.38|49.07|48.37|2
1655327320000|2022-06-15 21:08:40|49.07|48.37|49.07|48.37|49.07|48.37|49.07|48.37|1
1655327330000|2022-06-15 21:08:50|49.08|48.38|49.07|48.37|49.08|48.38|49.07|48.37|2
1655327340000|2022-06-15 21:09:00|49.08|48.38|49.19|48.49|49.19|48.49|49.08|48.38|12
1655327350000|2022-06-15 21:09:10|49.2|48.5|49.19|48.49|49.2|48.5|49.19|48.49|6
1655327360000|2022-06-15 21:09:20|49.2|48.5|49.19|48.49|49.2|48.5|49.19|48.49|2
1655327370000|2022-06-15 21:09:30|49.2|48.5|49.21|48.51|49.21|48.51|49.2|48.5|2
1655327380000|2022-06-15 21:09:40|49.22|48.52|49.23|48.53|49.24|48.54|49.22|48.52|6
1655327390000|2022-06-15 21:09:50|49.24|48.54|49.28|48.58|49.29|48.59|49.23|48.53|14
1655327400000|2022-06-15 21:10:00|49.3|48.6|49.25|48.55|49.32|48.62|49.25|48.55|16
1655327410000|2022-06-15 21:10:10|49.26|48.56|49.26|48.56|49.26|48.56|49.24|48.54|8
1655327420000|2022-06-15 21:10:20|49.27|48.57|49.25|48.55|49.27|48.57|49.25|48.55|3
1655327430000|2022-06-15 21:10:30|49.26|48.56|49.27|48.57|49.27|48.57|49.26|48.56|2
1655327440000|2022-06-15 21:10:40|49.28|48.58|49.32|48.62|49.32|48.62|49.28|48.58|9
1655327450000|2022-06-15 21:10:50|49.33|48.63|49.43|48.73|49.43|48.73|49.32|48.62|18
1655327460000|2022-06-15 21:11:00|49.42|48.72|49.33|48.63|49.42|48.72|49.32|48.62|21
1655327470000|2022-06-15 21:11:10|49.32|48.62|49.33|48.63|49.36|48.66|49.32|48.62|12
1655327480000|2022-06-15 21:11:20|49.34|48.64|49.33|48.63|49.34|48.64|49.32|48.62|9
1655327490000|2022-06-15 21:11:30|49.32|48.62|49.29|48.59|49.33|48.63|49.29|48.59|7
1655327500000|2022-06-15 21:11:40|49.3|48.6|49.3|48.6|49.3|48.6|49.28|48.58|11
1655327510000|2022-06-15 21:11:50|49.29|48.59|49.32|48.62|49.32|48.62|49.29|48.59|6
1655327520000|2022-06-15 21:12:00|49.31|48.61|49.35|48.65|49.38|48.68|49.31|48.61|13
1655327530000|2022-06-15 21:12:10|49.38|48.68|49.41|48.71|49.43|48.73|49.38|48.68|15
1655327540000|2022-06-15 21:12:20|49.4|48.7|49.4|48.7|49.41|48.71|49.4|48.7|13
1655327550000|2022-06-15 21:12:30|49.39|48.69|49.38|48.68|49.39|48.69|49.35|48.65|10
1655327560000|2022-06-15 21:12:40|49.37|48.67|49.37|48.67|49.38|48.68|49.36|48.66|5
1655327570000|2022-06-15 21:12:50|49.38|48.68|49.37|48.67|49.38|48.68|49.34|48.64|6
1655327580000|2022-06-15 21:13:00|49.4|48.7|49.36|48.66|49.4|48.7|49.34|48.64|11
1655327590000|2022-06-15 21:13:10|49.37|48.67|49.38|48.68|49.38|48.68|49.36|48.66|6
1655327600000|2022-06-15 21:13:20|49.39|48.69|49.37|48.67|49.39|48.69|49.36|48.66|9
1655327610000|2022-06-15 21:13:30|49.36|48.66|49.32|48.62|49.37|48.67|49.31|48.61|17
1655327620000|2022-06-15 21:13:40|49.31|48.61|49.3|48.6|49.31|48.61|49.3|48.6|10
1655327630000|2022-06-15 21:13:50|49.31|48.61|49.29|48.59|49.31|48.61|49.29|48.59|8
1655327640000|2022-06-15 21:14:00|49.28|48.58|49.28|48.58|49.3|48.6|49.27|48.57|15
1655327650000|2022-06-15 21:14:10|49.29|48.59|49.28|48.58|49.29|48.59|49.28|48.58|2
1655327660000|2022-06-15 21:14:20|49.29|48.59|49.27|48.57|49.29|48.59|49.27|48.57|2
1655327670000|2022-06-15 21:14:30|49.26|48.56|49.27|48.57|49.27|48.57|49.26|48.56|4
1655327680000|2022-06-15 21:14:40|49.26|48.56|49.3|48.6|49.3|48.6|49.26|48.56|6
1655327690000|2022-06-15 21:14:50|49.29|48.59|49.31|48.61|49.31|48.61|49.29|48.59|3
1655327700000|2022-06-15 21:15:00|49.32|48.62|49.35|48.65|49.35|48.65|49.32|48.62|8
1655327710000|2022-06-15 21:15:10|49.33|48.63|49.33|48.63|49.36|48.66|49.33|48.63|8
1655327720000|2022-06-15 21:15:20|49.34|48.64|49.32|48.62|49.34|48.64|49.29|48.59|11
1655327730000|2022-06-15 21:15:30|49.33|48.63|49.3|48.6|49.34|48.64|49.3|48.6|4
1655327740000|2022-06-15 21:15:40|49.31|48.61|49.29|48.59|49.31|48.61|49.29|48.59|11
1655327750000|2022-06-15 21:15:50|49.3|48.6|49.33|48.63|49.33|48.63|49.3|48.6|5
1655327760000|2022-06-15 21:16:00|49.35|48.65|49.29|48.59|49.35|48.65|49.29|48.59|11
1655327770000|2022-06-15 21:16:10|49.3|48.6|49.3|48.6|49.31|48.61|49.29|48.59|11
1655327780000|2022-06-15 21:16:20|49.31|48.61|49.3|48.6|49.31|48.61|49.29|48.59|4
1655327790000|2022-06-15 21:16:30|49.28|48.58|49.3|48.6|49.3|48.6|49.28|48.58|2
1655327800000|2022-06-15 21:16:40|49.29|48.59|49.3|48.6|49.31|48.61|49.29|48.59|3
1655327810000|2022-06-15 21:16:50|49.31|48.61|49.32|48.62|49.32|48.62|49.3|48.6|8
1655327820000|2022-06-15 21:17:00|49.33|48.63|49.33|48.63|49.34|48.64|49.31|48.61|9
1655327830000|2022-06-15 21:17:10|49.34|48.64|49.32|48.62|49.35|48.65|49.32|48.62|7
1655327840000|2022-06-15 21:17:20|49.29|48.59|49.32|48.62|49.32|48.62|49.29|48.59|3
1655327850000|2022-06-15 21:17:30|49.33|48.63|49.32|48.62|49.33|48.63|49.32|48.62|6
1655327860000|2022-06-15 21:17:40|49.33|48.63|49.32|48.62|49.33|48.63|49.32|48.62|2
1655327870000|2022-06-15 21:17:50|49.31|48.61|49.31|48.61|49.33|48.63|49.31|48.61|9
1655327880000|2022-06-15 21:18:00|49.32|48.62|49.32|48.62|49.32|48.62|49.31|48.61|5
1655327890000|2022-06-15 21:18:10|49.33|48.63|49.33|48.63|49.33|48.63|49.33|48.63|1
1655327900000|2022-06-15 21:18:20|49.34|48.64|49.33|48.63|49.34|48.64|49.31|48.61|7
1655327910000|2022-06-15 21:18:30|49.32|48.62|49.33|48.63|49.33|48.63|49.32|48.62|2
1655327920000|2022-06-15 21:18:40|49.32|48.62|49.27|48.57|49.33|48.63|49.25|48.55|25
1655327930000|2022-06-15 21:18:50|49.26|48.56|49.26|48.56|49.27|48.57|49.26|48.56|7
1655327940000|2022-06-15 21:19:00|49.24|48.54|49.27|48.57|49.27|48.57|49.24|48.54|4
1655327950000|2022-06-15 21:19:10|49.26|48.56|49.27|48.57|49.27|48.57|49.22|48.52|6
1655327960000|2022-06-15 21:19:20|49.26|48.56|49.26|48.56|49.27|48.57|49.25|48.55|5
1655327970000|2022-06-15 21:19:30|49.25|48.55|49.25|48.55|49.25|48.55|49.25|48.55|1
1655328000000|2022-06-15 21:20:00|49.26|48.56|49.25|48.55|49.27|48.57|49.25|48.55|10
1655328020000|2022-06-15 21:20:20|49.26|48.56|49.25|48.55|49.26|48.56|49.25|48.55|4
1655328030000|2022-06-15 21:20:30|49.26|48.56|49.25|48.55|49.26|48.56|49.22|48.52|3
1655328050000|2022-06-15 21:20:50|49.26|48.56|49.27|48.57|49.28|48.58|49.25|48.55|6
1655328060000|2022-06-15 21:21:00|49.28|48.58|49.32|48.62|49.32|48.62|49.27|48.57|9
1655328070000|2022-06-15 21:21:10|49.33|48.63|49.39|48.69|49.39|48.69|49.33|48.63|18
1655328080000|2022-06-15 21:21:20|49.4|48.7|49.4|48.7|49.41|48.71|49.39|48.69|7
1655328090000|2022-06-15 21:21:30|49.41|48.71|49.48|48.78|49.49|48.79|49.41|48.71|12
1655328100000|2022-06-15 21:21:40|49.49|48.79|49.51|48.81|49.52|48.82|49.49|48.79|12
1655328110000|2022-06-15 21:21:50|49.52|48.82|49.52|48.82|49.52|48.82|49.48|48.78|14
1655328120000|2022-06-15 21:22:00|49.53|48.83|49.52|48.82|49.54|48.84|49.5|48.8|15
1655328130000|2022-06-15 21:22:10|49.5|48.8|49.5|48.8|49.51|48.81|49.5|48.8|5
1655328140000|2022-06-15 21:22:20|49.49|48.79|49.49|48.79|49.5|48.8|49.49|48.79|5
1655328150000|2022-06-15 21:22:30|49.5|48.8|49.48|48.78|49.51|48.81|49.48|48.78|8
1655328160000|2022-06-15 21:22:40|49.49|48.79|49.48|48.78|49.49|48.79|49.48|48.78|2
1655328170000|2022-06-15 21:22:50|49.47|48.77|49.48|48.78|49.5|48.8|49.47|48.77|13
1655328180000|2022-06-15 21:23:00|49.47|48.77|49.45|48.75|49.48|48.78|49.44|48.74|6
1655328190000|2022-06-15 21:23:10|49.46|48.76|49.45|48.75|49.46|48.76|49.45|48.75|8
1655328200000|2022-06-15 21:23:20|49.46|48.76|49.46|48.76|49.46|48.76|49.45|48.75|3
1655328210000|2022-06-15 21:23:30|49.45|48.75|49.46|48.76|49.46|48.76|49.45|48.75|2
1655328220000|2022-06-15 21:23:40|49.47|48.77|49.44|48.74|49.48|48.78|49.4|48.7|8
1655328230000|2022-06-15 21:23:50|49.45|48.75|49.43|48.73|49.45|48.75|49.43|48.73|3
1655328240000|2022-06-15 21:24:00|49.44|48.74|49.43|48.73|49.44|48.74|49.43|48.73|8
1655328270000|2022-06-15 21:24:30|49.42|48.72|49.43|48.73|49.43|48.73|49.42|48.72|2
1655328280000|2022-06-15 21:24:40|49.42|48.72|49.43|48.73|49.43|48.73|49.42|48.72|8
1655328290000|2022-06-15 21:24:50|49.42|48.72|49.43|48.73|49.43|48.73|49.42|48.72|12
1655328300000|2022-06-15 21:25:00|49.42|48.72|49.43|48.73|49.45|48.75|49.42|48.72|9
1655328310000|2022-06-15 21:25:10|49.45|48.75|49.42|48.72|49.45|48.75|49.42|48.72|7
1655328320000|2022-06-15 21:25:20|49.43|48.73|49.43|48.73|49.43|48.73|49.41|48.71|5
1655328330000|2022-06-15 21:25:30|49.42|48.72|49.42|48.72|49.43|48.73|49.42|48.72|5
1655328340000|2022-06-15 21:25:40|49.43|48.73|49.44|48.74|49.44|48.74|49.43|48.73|10
1655328350000|2022-06-15 21:25:50|49.43|48.73|49.44|48.74|49.44|48.74|49.43|48.73|2
1655328360000|2022-06-15 21:26:00|49.43|48.73|49.44|48.74|49.45|48.75|49.43|48.73|10
1655328370000|2022-06-15 21:26:10|49.43|48.73|49.43|48.73|49.44|48.74|49.43|48.73|3
1655328380000|2022-06-15 21:26:20|49.44|48.74|49.44|48.74|49.44|48.74|49.44|48.74|1
1655328390000|2022-06-15 21:26:30|49.43|48.73|49.48|48.78|49.48|48.78|49.43|48.73|19
1655328400000|2022-06-15 21:26:40|49.49|48.79|49.51|48.81|49.51|48.81|49.48|48.78|11
1655328410000|2022-06-15 21:26:50|49.49|48.79|49.47|48.77|49.5|48.8|49.47|48.77|11
1655328420000|2022-06-15 21:27:00|49.48|48.78|49.48|48.78|49.49|48.79|49.47|48.77|5
1655328430000|2022-06-15 21:27:10|49.49|48.79|49.49|48.79|49.5|48.8|49.49|48.79|5
1655328440000|2022-06-15 21:27:20|49.5|48.8|49.5|48.8|49.51|48.81|49.48|48.78|7
1655328450000|2022-06-15 21:27:30|49.49|48.79|49.51|48.81|49.51|48.81|49.49|48.79|7
1655328460000|2022-06-15 21:27:40|49.52|48.82|49.51|48.81|49.52|48.82|49.51|48.81|6
1655328470000|2022-06-15 21:27:50|49.52|48.82|49.51|48.81|49.53|48.83|49.47|48.77|8
1655328480000|2022-06-15 21:28:00|49.5|48.8|49.51|48.81|49.51|48.81|49.5|48.8|10
1655328490000|2022-06-15 21:28:10|49.5|48.8|49.51|48.81|49.52|48.82|49.49|48.79|12
1655328500000|2022-06-15 21:28:20|49.5|48.8|49.51|48.81|49.51|48.81|49.5|48.8|6
1655328510000|2022-06-15 21:28:30|49.5|48.8|49.51|48.81|49.53|48.83|49.5|48.8|9
1655328520000|2022-06-15 21:28:40|49.5|48.8|49.51|48.81|49.51|48.81|49.5|48.8|4
1655328530000|2022-06-15 21:28:50|49.5|48.8|49.52|48.82|49.52|48.82|49.5|48.8|10
1655328540000|2022-06-15 21:29:00|49.51|48.81|49.52|48.82|49.52|48.82|49.51|48.81|2
1655328550000|2022-06-15 21:29:10|49.51|48.81|49.51|48.81|49.52|48.82|49.51|48.81|3
1655328560000|2022-06-15 21:29:20|49.5|48.8|49.51|48.81|49.51|48.81|49.5|48.8|2
1655328570000|2022-06-15 21:29:30|49.5|48.8|49.52|48.82|49.52|48.82|49.5|48.8|3
1655328580000|2022-06-15 21:29:40|49.5|48.8|49.52|48.82|49.52|48.82|49.5|48.8|3
1655328590000|2022-06-15 21:29:50|49.5|48.8|49.52|48.82|49.52|48.82|49.5|48.8|2
1655328600000|2022-06-15 21:30:00|49.53|48.83|49.53|48.83|49.53|48.83|49.53|48.83|1
1655328610000|2022-06-15 21:30:10|49.51|48.81|49.54|48.84|49.55|48.85|49.51|48.81|7
1655328620000|2022-06-15 21:30:20|49.55|48.85|49.56|48.86|49.56|48.86|49.54|48.84|6
1655328630000|2022-06-15 21:30:30|49.55|48.85|49.56|48.86|49.59|48.89|49.55|48.85|8
1655328640000|2022-06-15 21:30:40|49.57|48.87|49.57|48.87|49.58|48.88|49.57|48.87|3
1655328650000|2022-06-15 21:30:50|49.58|48.88|49.58|48.88|49.58|48.88|49.58|48.88|1
1655328660000|2022-06-15 21:31:00|49.59|48.89|49.59|48.89|49.59|48.89|49.58|48.88|7
1655328670000|2022-06-15 21:31:10|49.58|48.88|49.58|48.88|49.59|48.89|49.58|48.88|3
1655328680000|2022-06-15 21:31:20|49.57|48.87|49.57|48.87|49.57|48.87|49.55|48.85|10
1655328690000|2022-06-15 21:31:30|49.56|48.86|49.57|48.87|49.57|48.87|49.55|48.85|4
1655328700000|2022-06-15 21:31:40|49.56|48.86|49.56|48.86|49.56|48.86|49.55|48.85|7
1655328710000|2022-06-15 21:31:50|49.57|48.87|49.57|48.87|49.57|48.87|49.56|48.86|3
1655328720000|2022-06-15 21:32:00|49.59|48.89|49.56|48.86|49.59|48.89|49.56|48.86|6
1655328730000|2022-06-15 21:32:10|49.59|48.89|49.56|48.86|49.59|48.89|49.56|48.86|5
1655328740000|2022-06-15 21:32:20|49.57|48.87|49.57|48.87|49.57|48.87|49.57|48.87|1
1655328750000|2022-06-15 21:32:30|49.56|48.86|49.56|48.86|49.57|48.87|49.56|48.86|3
1655328760000|2022-06-15 21:32:40|49.57|48.87|49.56|48.86|49.57|48.87|49.56|48.86|8
1655328770000|2022-06-15 21:32:50|49.57|48.87|49.57|48.87|49.57|48.87|49.56|48.86|7
1655328780000|2022-06-15 21:33:00|49.56|48.86|49.57|48.87|49.57|48.87|49.56|48.86|2
1655328790000|2022-06-15 21:33:10|49.56|48.86|49.56|48.86|49.57|48.87|49.56|48.86|3
1655328830000|2022-06-15 21:33:50|49.55|48.85|49.55|48.85|49.55|48.85|49.55|48.85|1
1655328840000|2022-06-15 21:34:00|49.56|48.86|49.54|48.84|49.56|48.86|49.54|48.84|3
1655328850000|2022-06-15 21:34:10|49.55|48.85|49.54|48.84|49.55|48.85|49.53|48.83|8
1655328860000|2022-06-15 21:34:20|49.55|48.85|49.54|48.84|49.55|48.85|49.53|48.83|4
1655328880000|2022-06-15 21:34:40|49.55|48.85|49.54|48.84|49.55|48.85|49.54|48.84|4
1655328890000|2022-06-15 21:34:50|49.55|48.85|49.54|48.84|49.55|48.85|49.54|48.84|4
1655328900000|2022-06-15 21:35:00|49.55|48.85|49.55|48.85|49.55|48.85|49.53|48.83|8
1655328910000|2022-06-15 21:35:10|49.54|48.84|49.55|48.85|49.55|48.85|49.54|48.84|6
1655328930000|2022-06-15 21:35:30|49.54|48.84|49.55|48.85|49.55|48.85|49.54|48.84|2
1655328940000|2022-06-15 21:35:40|49.54|48.84|49.55|48.85|49.55|48.85|49.54|48.84|4
1655328950000|2022-06-15 21:35:50|49.54|48.84|49.58|48.88|49.58|48.88|49.54|48.84|5
1655328960000|2022-06-15 21:36:00|49.59|48.89|49.64|48.94|49.64|48.94|49.57|48.87|16
1655328970000|2022-06-15 21:36:10|49.63|48.93|49.65|48.95|49.65|48.95|49.63|48.93|11
1655328980000|2022-06-15 21:36:20|49.64|48.94|49.65|48.95|49.66|48.96|49.62|48.92|12
1655328990000|2022-06-15 21:36:30|49.66|48.96|49.65|48.95|49.66|48.96|49.65|48.95|4
1655329000000|2022-06-15 21:36:40|49.66|48.96|49.65|48.95|49.66|48.96|49.65|48.95|8
1655329010000|2022-06-15 21:36:50|49.66|48.96|49.63|48.93|49.66|48.96|49.63|48.93|9
1655329020000|2022-06-15 21:37:00|49.64|48.94|49.66|48.96|49.66|48.96|49.64|48.94|12
1655329030000|2022-06-15 21:37:10|49.65|48.95|49.66|48.96|49.67|48.97|49.65|48.95|6
1655329040000|2022-06-15 21:37:20|49.67|48.97|49.66|48.96|49.68|48.98|49.66|48.96|4
1655329050000|2022-06-15 21:37:30|49.67|48.97|49.72|49.02|49.72|49.02|49.67|48.97|16
1655329060000|2022-06-15 21:37:40|49.71|49.01|49.74|49.04|49.74|49.04|49.7|49|12
1655329070000|2022-06-15 21:37:50|49.75|49.05|49.84|49.14|49.84|49.14|49.75|49.05|11
1655329080000|2022-06-15 21:38:00|49.85|49.15|49.84|49.14|49.85|49.15|49.81|49.11|13
1655329100000|2022-06-15 21:38:20|49.85|49.15|49.85|49.15|49.85|49.15|49.81|49.11|4
1655329110000|2022-06-15 21:38:30|49.86|49.16|49.89|49.19|49.89|49.19|49.83|49.13|7
1655329120000|2022-06-15 21:38:40|49.9|49.2|49.89|49.19|49.9|49.2|49.86|49.16|7
1655329130000|2022-06-15 21:38:50|49.9|49.2|49.91|49.21|49.92|49.22|49.89|49.19|15
1655329140000|2022-06-15 21:39:00|49.92|49.22|49.93|49.23|49.93|49.23|49.9|49.2|5
1655329150000|2022-06-15 21:39:10|49.94|49.24|49.92|49.22|49.95|49.25|49.92|49.22|8
1655329160000|2022-06-15 21:39:20|49.94|49.24|49.92|49.22|49.94|49.24|49.91|49.21|9
1655329170000|2022-06-15 21:39:30|49.91|49.21|49.92|49.22|49.94|49.24|49.91|49.21|7
1655329180000|2022-06-15 21:39:40|49.93|49.23|49.93|49.23|49.93|49.23|49.92|49.22|3
1655329190000|2022-06-15 21:39:50|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|2
1655329200000|2022-06-15 21:40:00|49.92|49.22|49.93|49.23|49.94|49.24|49.92|49.22|10
1655329210000|2022-06-15 21:40:10|49.94|49.24|49.97|49.27|49.98|49.28|49.94|49.24|15
1655329220000|2022-06-15 21:40:20|49.98|49.28|49.98|49.28|49.99|49.29|49.97|49.27|5
1655329230000|2022-06-15 21:40:30|49.97|49.27|49.97|49.27|49.98|49.28|49.96|49.26|13
1655329240000|2022-06-15 21:40:40|49.98|49.28|50.01|49.31|50.01|49.31|49.97|49.27|15
1655329250000|2022-06-15 21:40:50|50|49.3|50.01|49.31|50.01|49.31|49.99|49.29|14
1655329260000|2022-06-15 21:41:00|50|49.3|50.02|49.32|50.03|49.33|49.99|49.29|11
1655329270000|2022-06-15 21:41:10|50.01|49.31|50.02|49.32|50.03|49.33|50|49.3|6
1655329280000|2022-06-15 21:41:20|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|2
1655329300000|2022-06-15 21:41:40|50.03|49.33|50.03|49.33|50.04|49.34|50.03|49.33|5
1655329310000|2022-06-15 21:41:50|50.04|49.34|50.03|49.33|50.04|49.34|50.02|49.32|6
1655329320000|2022-06-15 21:42:00|50.04|49.34|50.03|49.33|50.04|49.34|50.02|49.32|8
1655329330000|2022-06-15 21:42:10|50.02|49.32|50.02|49.32|50.03|49.33|50.02|49.32|5
1655329340000|2022-06-15 21:42:20|50.03|49.33|50.01|49.31|50.03|49.33|49.99|49.29|10
1655329350000|2022-06-15 21:42:30|50|49.3|50|49.3|50.01|49.31|50|49.3|3
1655329360000|2022-06-15 21:42:40|50.01|49.31|49.96|49.26|50.01|49.31|49.96|49.26|8
1655329370000|2022-06-15 21:42:50|49.95|49.25|49.97|49.27|49.97|49.27|49.95|49.25|3
1655329380000|2022-06-15 21:43:00|49.98|49.28|49.96|49.26|49.98|49.28|49.96|49.26|3
1655329390000|2022-06-15 21:43:10|49.95|49.25|49.95|49.25|49.95|49.25|49.94|49.24|5
1655329400000|2022-06-15 21:43:20|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|2
1655329410000|2022-06-15 21:43:30|49.94|49.24|49.92|49.22|49.94|49.24|49.91|49.21|10
1655329420000|2022-06-15 21:43:40|49.91|49.21|49.93|49.23|49.93|49.23|49.91|49.21|3
1655329440000|2022-06-15 21:44:00|49.92|49.22|49.91|49.21|49.93|49.23|49.91|49.21|4
1655329450000|2022-06-15 21:44:10|49.92|49.22|49.9|49.2|49.92|49.22|49.9|49.2|5
1655329470000|2022-06-15 21:44:30|49.91|49.21|49.91|49.21|49.91|49.21|49.91|49.21|1
1655329480000|2022-06-15 21:44:40|49.9|49.2|49.9|49.2|49.91|49.21|49.9|49.2|3
1655329490000|2022-06-15 21:44:50|49.91|49.21|49.91|49.21|49.91|49.21|49.9|49.2|3
1655329500000|2022-06-15 21:45:00|49.93|49.23|49.94|49.24|49.95|49.25|49.93|49.23|6
1655329510000|2022-06-15 21:45:10|49.93|49.23|49.93|49.23|49.94|49.24|49.93|49.23|11
1655329530000|2022-06-15 21:45:30|49.92|49.22|49.94|49.24|49.94|49.24|49.92|49.22|3
1655329540000|2022-06-15 21:45:40|49.95|49.25|49.93|49.23|49.95|49.25|49.93|49.23|3
1655329550000|2022-06-15 21:45:50|49.94|49.24|49.94|49.24|49.94|49.24|49.92|49.22|5
1655329560000|2022-06-15 21:46:00|49.93|49.23|49.93|49.23|49.95|49.25|49.93|49.23|4
1655329570000|2022-06-15 21:46:10|49.94|49.24|49.94|49.24|49.95|49.25|49.92|49.22|13
1655329580000|2022-06-15 21:46:20|49.95|49.25|49.95|49.25|49.96|49.26|49.93|49.23|7
1655329590000|2022-06-15 21:46:30|49.96|49.26|49.96|49.26|49.96|49.26|49.95|49.25|9
1655329600000|2022-06-15 21:46:40|49.95|49.25|49.94|49.24|49.96|49.26|49.94|49.24|8
1655329610000|2022-06-15 21:46:50|49.96|49.26|50|49.3|50|49.3|49.96|49.26|17
1655329620000|2022-06-15 21:47:00|49.99|49.29|50.03|49.33|50.04|49.34|49.99|49.29|16
1655329630000|2022-06-15 21:47:10|50.02|49.32|50.03|49.33|50.03|49.33|50.02|49.32|6
1655329640000|2022-06-15 21:47:20|50.04|49.34|50.05|49.35|50.05|49.35|50.03|49.33|6
1655329650000|2022-06-15 21:47:30|50.04|49.34|50.05|49.35|50.06|49.36|50.02|49.32|19
1655329660000|2022-06-15 21:47:40|50.02|49.32|50.05|49.35|50.05|49.35|50.02|49.32|15
1655329670000|2022-06-15 21:47:50|50.04|49.34|50.05|49.35|50.06|49.36|50.04|49.34|8
1655329680000|2022-06-15 21:48:00|50.03|49.33|50.06|49.36|50.06|49.36|50.03|49.33|10
1655329690000|2022-06-15 21:48:10|50.07|49.37|50.14|49.44|50.16|49.46|50.07|49.37|14
1655329700000|2022-06-15 21:48:20|50.15|49.45|50.12|49.42|50.15|49.45|50.11|49.41|15
1655329710000|2022-06-15 21:48:30|50.11|49.41|50.05|49.35|50.12|49.42|50.05|49.35|11
1655329720000|2022-06-15 21:48:40|50.06|49.36|50.1|49.4|50.11|49.41|50.05|49.35|18
1655329730000|2022-06-15 21:48:50|50.09|49.39|50.13|49.43|50.14|49.44|50.08|49.38|8
1655329740000|2022-06-15 21:49:00|50.15|49.45|50.12|49.42|50.15|49.45|50.11|49.41|11
1655329750000|2022-06-15 21:49:10|50.13|49.43|50.17|49.47|50.17|49.47|50.12|49.42|15
1655329760000|2022-06-15 21:49:20|50.15|49.45|50.14|49.44|50.17|49.47|50.14|49.44|10
1655329770000|2022-06-15 21:49:30|50.15|49.45|50.16|49.46|50.18|49.48|50.15|49.45|6
1655329780000|2022-06-15 21:49:40|50.15|49.45|50.14|49.44|50.16|49.46|50.13|49.43|6
1655329790000|2022-06-15 21:49:50|50.15|49.45|50.16|49.46|50.16|49.46|50.13|49.43|9
1655329800000|2022-06-15 21:50:00|50.17|49.47|50.21|49.51|50.21|49.51|50.16|49.46|9
1655329810000|2022-06-15 21:50:10|50.2|49.5|50.33|49.63|50.34|49.64|50.2|49.5|23
1655329820000|2022-06-15 21:50:20|50.32|49.62|50.31|49.61|50.34|49.64|50.29|49.59|17
1655329830000|2022-06-15 21:50:30|50.32|49.62|50.33|49.63|50.37|49.67|50.32|49.62|10
1655329840000|2022-06-15 21:50:40|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|9
1655329850000|2022-06-15 21:50:50|50.35|49.65|50.36|49.66|50.36|49.66|50.31|49.61|12
1655329860000|2022-06-15 21:51:00|50.35|49.65|50.35|49.65|50.36|49.66|50.34|49.64|14
1655329870000|2022-06-15 21:51:10|50.33|49.63|50.35|49.65|50.36|49.66|50.33|49.63|12
1655329880000|2022-06-15 21:51:20|50.34|49.64|50.32|49.62|50.35|49.65|50.3|49.6|13
1655329890000|2022-06-15 21:51:30|50.31|49.61|50.32|49.62|50.34|49.64|50.3|49.6|11
1655329900000|2022-06-15 21:51:40|50.31|49.61|50.27|49.57|50.33|49.63|50.27|49.57|8
1655329910000|2022-06-15 21:51:50|50.26|49.56|50.18|49.48|50.29|49.59|50.18|49.48|21
1655329920000|2022-06-15 21:52:00|50.17|49.47|50.16|49.46|50.19|49.49|50.15|49.45|13
1655329930000|2022-06-15 21:52:10|50.17|49.47|50.14|49.44|50.17|49.47|50.13|49.43|15
1655329940000|2022-06-15 21:52:20|50.15|49.45|50.27|49.57|50.28|49.58|50.14|49.44|25
1655329950000|2022-06-15 21:52:30|50.28|49.58|50.45|49.75|50.46|49.76|50.23|49.53|24
1655329960000|2022-06-15 21:52:40|50.44|49.74|50.44|49.74|50.45|49.75|50.43|49.73|14
1655329970000|2022-06-15 21:52:50|50.43|49.73|50.43|49.73|50.45|49.75|50.41|49.71|16
1655329980000|2022-06-15 21:53:00|50.44|49.74|50.4|49.7|50.44|49.74|50.36|49.66|18
1655329990000|2022-06-15 21:53:10|50.42|49.72|50.45|49.75|50.47|49.77|50.4|49.7|18
1655330000000|2022-06-15 21:53:20|50.44|49.74|50.47|49.77|50.47|49.77|50.44|49.74|6
1655330010000|2022-06-15 21:53:30|50.45|49.75|50.45|49.75|50.47|49.77|50.42|49.72|11
1655330020000|2022-06-15 21:53:40|50.46|49.76|50.44|49.74|50.46|49.76|50.4|49.7|20
1655330030000|2022-06-15 21:53:50|50.43|49.73|50.45|49.75|50.47|49.77|50.43|49.73|17
1655330040000|2022-06-15 21:54:00|50.44|49.74|50.44|49.74|50.46|49.76|50.41|49.71|11
1655330050000|2022-06-15 21:54:10|50.43|49.73|50.43|49.73|50.45|49.75|50.42|49.72|13
1655330060000|2022-06-15 21:54:20|50.42|49.72|50.42|49.72|50.44|49.74|50.42|49.72|11
1655330070000|2022-06-15 21:54:30|50.41|49.71|50.4|49.7|50.42|49.72|50.4|49.7|8
1655330080000|2022-06-15 21:54:40|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1655330090000|2022-06-15 21:54:50|50.38|49.68|50.42|49.72|50.43|49.73|50.38|49.68|10
1655330100000|2022-06-15 21:55:00|50.43|49.73|50.45|49.75|50.46|49.76|50.41|49.71|14
1655330110000|2022-06-15 21:55:10|50.46|49.76|50.46|49.76|50.46|49.76|50.42|49.72|8
1655330120000|2022-06-15 21:55:20|50.44|49.74|50.45|49.75|50.47|49.77|50.44|49.74|8
1655330130000|2022-06-15 21:55:30|50.44|49.74|50.41|49.71|50.45|49.75|50.41|49.71|10
1655330140000|2022-06-15 21:55:40|50.4|49.7|50.36|49.66|50.41|49.71|50.35|49.65|13
1655330150000|2022-06-15 21:55:50|50.35|49.65|50.32|49.62|50.36|49.66|50.31|49.61|11
1655330160000|2022-06-15 21:56:00|50.33|49.63|50.36|49.66|50.36|49.66|50.3|49.6|12
1655330170000|2022-06-15 21:56:10|50.37|49.67|50.37|49.67|50.37|49.67|50.35|49.65|9
1655330180000|2022-06-15 21:56:20|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|3
1655330190000|2022-06-15 21:56:30|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|8
1655330200000|2022-06-15 21:56:40|50.37|49.67|50.39|49.69|50.39|49.69|50.35|49.65|13
1655330210000|2022-06-15 21:56:50|50.42|49.72|50.4|49.7|50.42|49.72|50.39|49.69|3
1655330220000|2022-06-15 21:57:00|50.39|49.69|50.36|49.66|50.4|49.7|50.36|49.66|9
1655330230000|2022-06-15 21:57:10|50.38|49.68|50.38|49.68|50.39|49.69|50.37|49.67|9
1655330240000|2022-06-15 21:57:20|50.39|49.69|50.36|49.66|50.39|49.69|50.34|49.64|11
1655330250000|2022-06-15 21:57:30|50.37|49.67|50.37|49.67|50.38|49.68|50.35|49.65|16
1655330260000|2022-06-15 21:57:40|50.38|49.68|50.36|49.66|50.39|49.69|50.36|49.66|15
1655330270000|2022-06-15 21:57:50|50.37|49.67|50.4|49.7|50.4|49.7|50.34|49.64|11
1655330280000|2022-06-15 21:58:00|50.38|49.68|50.41|49.71|50.42|49.72|50.35|49.65|18
1655330290000|2022-06-15 21:58:10|50.42|49.72|50.36|49.66|50.42|49.72|50.36|49.66|14
1655330300000|2022-06-15 21:58:20|50.39|49.69|50.34|49.64|50.4|49.7|50.33|49.63|19
1655330310000|2022-06-15 21:58:30|50.33|49.63|50.32|49.62|50.34|49.64|50.31|49.61|16
1655330320000|2022-06-15 21:58:40|50.31|49.61|50.34|49.64|50.34|49.64|50.31|49.61|16
1655330330000|2022-06-15 21:58:50|50.32|49.62|50.29|49.59|50.34|49.64|50.28|49.58|19
1655330340000|2022-06-15 21:59:00|50.3|49.6|50.28|49.58|50.3|49.6|50.26|49.56|14
1655330350000|2022-06-15 21:59:10|50.27|49.57|50.27|49.57|50.28|49.58|50.27|49.57|7
1655330360000|2022-06-15 21:59:20|50.28|49.58|50.24|49.54|50.3|49.6|50.23|49.53|12
1655330370000|2022-06-15 21:59:30|50.25|49.55|50.23|49.53|50.25|49.55|50.23|49.53|14
1655330380000|2022-06-15 21:59:40|50.24|49.54|50.25|49.55|50.28|49.58|50.24|49.54|9
1655330390000|2022-06-15 21:59:50|50.26|49.56|50.23|49.53|50.26|49.56|50.22|49.52|8
1655330400000|2022-06-15 22:00:00|50.24|49.54|50.24|49.54|50.27|49.57|50.23|49.53|17
1655330410000|2022-06-15 22:00:10|50.23|49.53|50.23|49.53|50.26|49.56|50.22|49.52|11
1655330420000|2022-06-15 22:00:20|50.22|49.52|50.31|49.61|50.31|49.61|50.22|49.52|15
1655330430000|2022-06-15 22:00:30|50.3|49.6|50.32|49.62|50.33|49.63|50.29|49.59|11
1655330440000|2022-06-15 22:00:40|50.31|49.61|50.31|49.61|50.31|49.61|50.29|49.59|10
1655330450000|2022-06-15 22:00:50|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|4
1655330460000|2022-06-15 22:01:00|50.3|49.6|50.29|49.59|50.31|49.61|50.28|49.58|6
1655330470000|2022-06-15 22:01:10|50.28|49.58|50.27|49.57|50.28|49.58|50.21|49.51|22
1655330480000|2022-06-15 22:01:20|50.26|49.56|50.26|49.56|50.28|49.58|50.24|49.54|11
1655330490000|2022-06-15 22:01:30|50.27|49.57|50.29|49.59|50.3|49.6|50.27|49.57|13
1655330500000|2022-06-15 22:01:40|50.3|49.6|50.32|49.62|50.33|49.63|50.29|49.59|12
1655330510000|2022-06-15 22:01:50|50.33|49.63|50.34|49.64|50.38|49.68|50.33|49.63|14
1655330520000|2022-06-15 22:02:00|50.33|49.63|50.35|49.65|50.35|49.65|50.33|49.63|11
1655330530000|2022-06-15 22:02:10|50.34|49.64|50.34|49.64|50.36|49.66|50.31|49.61|14
1655330540000|2022-06-15 22:02:20|50.35|49.65|50.36|49.66|50.37|49.67|50.33|49.63|11
1655330550000|2022-06-15 22:02:30|50.35|49.65|50.38|49.68|50.43|49.73|50.35|49.65|18
1655330560000|2022-06-15 22:02:40|50.33|49.63|50.35|49.65|50.36|49.66|50.31|49.61|26
1655330570000|2022-06-15 22:02:50|50.34|49.64|50.37|49.67|50.38|49.68|50.34|49.64|7
1655330580000|2022-06-15 22:03:00|50.36|49.66|50.4|49.7|50.4|49.7|50.36|49.66|16
1655330590000|2022-06-15 22:03:10|50.41|49.71|50.39|49.69|50.42|49.72|50.36|49.66|20
1655330600000|2022-06-15 22:03:20|50.4|49.7|50.38|49.68|50.41|49.71|50.38|49.68|7
1655330610000|2022-06-15 22:03:30|50.39|49.69|50.35|49.65|50.4|49.7|50.35|49.65|16
1655330620000|2022-06-15 22:03:40|50.36|49.66|50.38|49.68|50.39|49.69|50.34|49.64|11
1655330630000|2022-06-15 22:03:50|50.39|49.69|50.38|49.68|50.41|49.71|50.36|49.66|16
1655330640000|2022-06-15 22:04:00|50.36|49.66|50.41|49.71|50.42|49.72|50.36|49.66|18
1655330650000|2022-06-15 22:04:10|50.42|49.72|50.42|49.72|50.42|49.72|50.38|49.68|18
1655330660000|2022-06-15 22:04:20|50.41|49.71|50.45|49.75|50.51|49.81|50.39|49.69|20
1655330670000|2022-06-15 22:04:30|50.46|49.76|50.49|49.79|50.49|49.79|50.45|49.75|15
1655330680000|2022-06-15 22:04:40|50.5|49.8|50.49|49.79|50.5|49.8|50.46|49.76|19
1655330690000|2022-06-15 22:04:50|50.48|49.78|50.51|49.81|50.51|49.81|50.48|49.78|7
1655330700000|2022-06-15 22:05:00|50.52|49.82|50.49|49.79|50.56|49.86|50.48|49.78|15
1655330710000|2022-06-15 22:05:10|50.48|49.78|50.55|49.85|50.55|49.85|50.47|49.77|17
1655330720000|2022-06-15 22:05:20|50.54|49.84|50.52|49.82|50.55|49.85|50.5|49.8|21
1655330730000|2022-06-15 22:05:30|50.51|49.81|50.55|49.85|50.55|49.85|50.5|49.8|14
1655330740000|2022-06-15 22:05:40|50.51|49.81|50.49|49.79|50.54|49.84|50.48|49.78|19
1655330750000|2022-06-15 22:05:50|50.48|49.78|50.47|49.77|50.49|49.79|50.47|49.77|16
1655330760000|2022-06-15 22:06:00|50.48|49.78|50.53|49.83|50.53|49.83|50.47|49.77|17
1655330770000|2022-06-15 22:06:10|50.54|49.84|50.57|49.87|50.57|49.87|50.52|49.82|14
1655330780000|2022-06-15 22:06:20|50.56|49.86|50.55|49.85|50.58|49.88|50.54|49.84|14
1655330790000|2022-06-15 22:06:30|50.56|49.86|50.57|49.87|50.57|49.87|50.53|49.83|9
1655330800000|2022-06-15 22:06:40|50.56|49.86|50.58|49.88|50.58|49.88|50.54|49.84|15
1655330810000|2022-06-15 22:06:50|50.57|49.87|50.56|49.86|50.59|49.89|50.55|49.85|16
1655330820000|2022-06-15 22:07:00|50.57|49.87|50.54|49.84|50.57|49.87|50.54|49.84|16
1655330830000|2022-06-15 22:07:10|50.55|49.85|50.56|49.86|50.56|49.86|50.54|49.84|12
1655330840000|2022-06-15 22:07:20|50.59|49.89|50.72|50.02|50.72|50.02|50.58|49.88|27
1655330850000|2022-06-15 22:07:30|50.71|50.01|50.88|50.18|50.89|50.19|50.71|50.01|19
1655330860000|2022-06-15 22:07:40|50.89|50.19|50.8|50.1|50.89|50.19|50.79|50.09|24
1655330870000|2022-06-15 22:07:50|50.79|50.09|50.75|50.05|50.81|50.11|50.74|50.04|19
1655330880000|2022-06-15 22:08:00|50.76|50.06|50.7|50|50.8|50.1|50.7|50|12
1655330890000|2022-06-15 22:08:10|50.69|49.99|50.61|49.91|50.72|50.02|50.6|49.9|22
1655330900000|2022-06-15 22:08:20|50.62|49.92|50.62|49.92|50.62|49.92|50.56|49.86|16
1655330910000|2022-06-15 22:08:30|50.61|49.91|50.6|49.9|50.62|49.92|50.55|49.85|20
1655330920000|2022-06-15 22:08:40|50.61|49.91|50.58|49.88|50.62|49.92|50.57|49.87|12
1655330930000|2022-06-15 22:08:50|50.59|49.89|50.52|49.82|50.59|49.89|50.52|49.82|11
1655330940000|2022-06-15 22:09:00|50.53|49.83|50.49|49.79|50.57|49.87|50.49|49.79|20
1655330950000|2022-06-15 22:09:10|50.5|49.8|50.49|49.79|50.51|49.81|50.48|49.78|6
1655330960000|2022-06-15 22:09:20|50.48|49.78|50.53|49.83|50.53|49.83|50.47|49.77|16
1655330970000|2022-06-15 22:09:30|50.52|49.82|50.51|49.81|50.52|49.82|50.5|49.8|6
1655330980000|2022-06-15 22:09:40|50.5|49.8|50.5|49.8|50.51|49.81|50.45|49.75|15
1655330990000|2022-06-15 22:09:50|50.51|49.81|50.54|49.84|50.54|49.84|50.51|49.81|18
1655331000000|2022-06-15 22:10:00|50.53|49.83|50.5|49.8|50.53|49.83|50.47|49.77|18
1655331010000|2022-06-15 22:10:10|50.49|49.79|50.44|49.74|50.5|49.8|50.43|49.73|15
1655331020000|2022-06-15 22:10:20|50.43|49.73|50.47|49.77|50.47|49.77|50.43|49.73|13
1655331030000|2022-06-15 22:10:30|50.46|49.76|50.47|49.77|50.5|49.8|50.43|49.73|11
1655331040000|2022-06-15 22:10:40|50.46|49.76|50.46|49.76|50.5|49.8|50.46|49.76|13
1655331050000|2022-06-15 22:10:50|50.47|49.77|50.51|49.81|50.52|49.82|50.47|49.77|15
1655331060000|2022-06-15 22:11:00|50.52|49.82|50.53|49.83|50.55|49.85|50.52|49.82|12
1655331070000|2022-06-15 22:11:10|50.54|49.84|50.59|49.89|50.6|49.9|50.53|49.83|19
1655331080000|2022-06-15 22:11:20|50.6|49.9|50.71|50.01|50.71|50.01|50.59|49.89|20
1655331090000|2022-06-15 22:11:30|50.72|50.02|50.73|50.03|50.73|50.03|50.67|49.97|14
1655331100000|2022-06-15 22:11:40|50.75|50.05|50.76|50.06|50.78|50.08|50.75|50.05|8
1655331110000|2022-06-15 22:11:50|50.77|50.07|50.82|50.12|50.87|50.17|50.76|50.06|20
1655331120000|2022-06-15 22:12:00|50.79|50.09|50.79|50.09|50.81|50.11|50.78|50.08|23
1655331130000|2022-06-15 22:12:10|50.77|50.07|50.82|50.12|50.83|50.13|50.77|50.07|15
1655331140000|2022-06-15 22:12:20|50.81|50.11|50.78|50.08|50.81|50.11|50.77|50.07|11
1655331150000|2022-06-15 22:12:30|50.79|50.09|50.7|50|50.79|50.09|50.69|49.99|19
1655331160000|2022-06-15 22:12:40|50.72|50.02|50.7|50|50.72|50.02|50.7|50|17
1655331170000|2022-06-15 22:12:50|50.69|49.99|50.67|49.97|50.7|50|50.66|49.96|16
1655331180000|2022-06-15 22:13:00|50.66|49.96|50.64|49.94|50.67|49.97|50.64|49.94|15
1655331190000|2022-06-15 22:13:10|50.65|49.95|50.68|49.98|50.69|49.99|50.65|49.95|17
1655331200000|2022-06-15 22:13:20|50.67|49.97|50.68|49.98|50.68|49.98|50.66|49.96|5
1655331210000|2022-06-15 22:13:30|50.69|49.99|50.79|50.09|50.79|50.09|50.68|49.98|16
1655331220000|2022-06-15 22:13:40|50.78|50.08|50.79|50.09|50.79|50.09|50.75|50.05|11
1655331230000|2022-06-15 22:13:50|50.8|50.1|50.79|50.09|50.8|50.1|50.77|50.07|8
1655331240000|2022-06-15 22:14:00|50.78|50.08|50.78|50.08|50.82|50.12|50.76|50.06|16
1655331250000|2022-06-15 22:14:10|50.79|50.09|50.76|50.06|50.79|50.09|50.74|50.04|15
1655331260000|2022-06-15 22:14:20|50.77|50.07|50.75|50.05|50.77|50.07|50.74|50.04|9
1655331270000|2022-06-15 22:14:30|50.74|50.04|50.73|50.03|50.74|50.04|50.71|50.01|12
1655331280000|2022-06-15 22:14:40|50.72|50.02|50.73|50.03|50.74|50.04|50.72|50.02|4
1655331290000|2022-06-15 22:14:50|50.72|50.02|50.74|50.04|50.75|50.05|50.71|50.01|7
1655331300000|2022-06-15 22:15:00|50.75|50.05|50.71|50.01|50.75|50.05|50.69|49.99|13
1655331310000|2022-06-15 22:15:10|50.7|50|50.7|50|50.71|50.01|50.69|49.99|13
1655331320000|2022-06-15 22:15:20|50.72|50.02|50.77|50.07|50.77|50.07|50.72|50.02|13
1655331330000|2022-06-15 22:15:30|50.75|50.05|50.76|50.06|50.77|50.07|50.74|50.04|11
1655331340000|2022-06-15 22:15:40|50.77|50.07|50.79|50.09|50.82|50.12|50.76|50.06|12
1655331350000|2022-06-15 22:15:50|50.81|50.11|50.86|50.16|50.86|50.16|50.81|50.11|14
1655331360000|2022-06-15 22:16:00|50.84|50.14|50.8|50.1|50.87|50.17|50.8|50.1|18
1655331370000|2022-06-15 22:16:10|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|3
1655331380000|2022-06-15 22:16:20|50.78|50.08|50.84|50.14|50.84|50.14|50.78|50.08|14
1655331390000|2022-06-15 22:16:30|50.86|50.16|50.83|50.13|50.87|50.17|50.81|50.11|16
1655331400000|2022-06-15 22:16:40|50.84|50.14|50.82|50.12|50.84|50.14|50.81|50.11|9
1655331410000|2022-06-15 22:16:50|50.81|50.11|50.82|50.12|50.82|50.12|50.8|50.1|8
1655331420000|2022-06-15 22:17:00|50.83|50.13|50.81|50.11|50.83|50.13|50.8|50.1|11
1655331430000|2022-06-15 22:17:10|50.8|50.1|50.8|50.1|50.81|50.11|50.79|50.09|9
1655331440000|2022-06-15 22:17:20|50.78|50.08|50.72|50.02|50.78|50.08|50.71|50.01|21
1655331450000|2022-06-15 22:17:30|50.73|50.03|50.73|50.03|50.73|50.03|50.7|50|10
1655331460000|2022-06-15 22:17:40|50.76|50.06|50.74|50.04|50.76|50.06|50.74|50.04|6
1655331470000|2022-06-15 22:17:50|50.73|50.03|50.74|50.04|50.76|50.06|50.73|50.03|10
1655331480000|2022-06-15 22:18:00|50.75|50.05|50.73|50.03|50.76|50.06|50.73|50.03|12
1655331490000|2022-06-15 22:18:10|50.74|50.04|50.73|50.03|50.75|50.05|50.73|50.03|6
1655331500000|2022-06-15 22:18:20|50.74|50.04|50.71|50.01|50.74|50.04|50.71|50.01|13
1655331510000|2022-06-15 22:18:30|50.72|50.02|50.71|50.01|50.72|50.02|50.7|50|8
1655331520000|2022-06-15 22:18:40|50.7|50|50.7|50|50.71|50.01|50.69|49.99|9
1655331530000|2022-06-15 22:18:50|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|7
1655331540000|2022-06-15 22:19:00|50.7|50|50.71|50.01|50.73|50.03|50.7|50|12
1655331550000|2022-06-15 22:19:10|50.7|50|50.64|49.94|50.72|50.02|50.63|49.93|15
1655331560000|2022-06-15 22:19:20|50.63|49.93|50.6|49.9|50.64|49.94|50.6|49.9|13
1655331570000|2022-06-15 22:19:30|50.58|49.88|50.57|49.87|50.62|49.92|50.53|49.83|22
1655331580000|2022-06-15 22:19:40|50.58|49.88|50.53|49.83|50.58|49.88|50.52|49.82|12
1655331590000|2022-06-15 22:19:50|50.54|49.84|50.54|49.84|50.55|49.85|50.53|49.83|9
1655331600000|2022-06-15 22:20:00|50.55|49.85|50.56|49.86|50.59|49.89|50.54|49.84|15
1655331610000|2022-06-15 22:20:10|50.55|49.85|50.54|49.84|50.56|49.86|50.53|49.83|12
1655331620000|2022-06-15 22:20:20|50.53|49.83|50.49|49.79|50.53|49.83|50.49|49.79|11
1655331630000|2022-06-15 22:20:30|50.48|49.78|50.52|49.82|50.52|49.82|50.48|49.78|11
1655331640000|2022-06-15 22:20:40|50.53|49.83|50.54|49.84|50.55|49.85|50.51|49.81|13
1655331650000|2022-06-15 22:20:50|50.55|49.85|50.6|49.9|50.61|49.91|50.54|49.84|15
1655331660000|2022-06-15 22:21:00|50.59|49.89|50.6|49.9|50.61|49.91|50.58|49.88|16
1655331670000|2022-06-15 22:21:10|50.61|49.91|50.56|49.86|50.62|49.92|50.54|49.84|18
1655331680000|2022-06-15 22:21:20|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|6
1655331690000|2022-06-15 22:21:30|50.55|49.85|50.6|49.9|50.6|49.9|50.55|49.85|14
1655331700000|2022-06-15 22:21:40|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|9
1655331710000|2022-06-15 22:21:50|50.58|49.88|50.54|49.84|50.59|49.89|50.54|49.84|11
1655331720000|2022-06-15 22:22:00|50.55|49.85|50.55|49.85|50.56|49.86|50.54|49.84|13
1655331730000|2022-06-15 22:22:10|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1655331740000|2022-06-15 22:22:20|50.53|49.83|50.53|49.83|50.53|49.83|50.5|49.8|10
1655331750000|2022-06-15 22:22:30|50.54|49.84|50.54|49.84|50.56|49.86|50.53|49.83|17
1655331760000|2022-06-15 22:22:40|50.53|49.83|50.5|49.8|50.53|49.83|50.49|49.79|12
1655331770000|2022-06-15 22:22:50|50.49|49.79|50.45|49.75|50.5|49.8|50.44|49.74|15
1655331780000|2022-06-15 22:23:00|50.46|49.76|50.42|49.72|50.46|49.76|50.42|49.72|10
1655331790000|2022-06-15 22:23:10|50.41|49.71|50.46|49.76|50.47|49.77|50.41|49.71|18
1655331800000|2022-06-15 22:23:20|50.47|49.77|50.47|49.77|50.48|49.78|50.46|49.76|13
1655331810000|2022-06-15 22:23:30|50.48|49.78|50.48|49.78|50.49|49.79|50.48|49.78|7
1655331820000|2022-06-15 22:23:40|50.47|49.77|50.46|49.76|50.48|49.78|50.45|49.75|8
1655331830000|2022-06-15 22:23:50|50.45|49.75|50.46|49.76|50.46|49.76|50.42|49.72|15
1655331840000|2022-06-15 22:24:00|50.47|49.77|50.5|49.8|50.52|49.82|50.46|49.76|15
1655331850000|2022-06-15 22:24:10|50.49|49.79|50.48|49.78|50.5|49.8|50.48|49.78|14
1655331860000|2022-06-15 22:24:20|50.5|49.8|50.52|49.82|50.52|49.82|50.5|49.8|16
1655331870000|2022-06-15 22:24:30|50.53|49.83|50.54|49.84|50.55|49.85|50.53|49.83|12
1655331880000|2022-06-15 22:24:40|50.53|49.83|50.55|49.85|50.57|49.87|50.53|49.83|16
1655331890000|2022-06-15 22:24:50|50.56|49.86|50.58|49.88|50.58|49.88|50.53|49.83|13
1655331900000|2022-06-15 22:25:00|50.57|49.87|50.57|49.87|50.57|49.87|50.55|49.85|9
1655331910000|2022-06-15 22:25:10|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|2
1655331920000|2022-06-15 22:25:20|50.56|49.86|50.57|49.87|50.58|49.88|50.56|49.86|12
1655331930000|2022-06-15 22:25:30|50.56|49.86|50.57|49.87|50.58|49.88|50.55|49.85|10
1655331940000|2022-06-15 22:25:40|50.56|49.86|50.63|49.93|50.67|49.97|50.56|49.86|13
1655331950000|2022-06-15 22:25:50|50.6|49.9|50.64|49.94|50.67|49.97|50.6|49.9|19
1655331960000|2022-06-15 22:26:00|50.63|49.93|50.64|49.94|50.68|49.98|50.63|49.93|16
1655331970000|2022-06-15 22:26:10|50.63|49.93|50.68|49.98|50.68|49.98|50.63|49.93|16
1655331980000|2022-06-15 22:26:20|50.69|49.99|50.69|49.99|50.71|50.01|50.68|49.98|16
1655331990000|2022-06-15 22:26:30|50.68|49.98|50.68|49.98|50.7|50|50.67|49.97|12
1655332000000|2022-06-15 22:26:40|50.69|49.99|50.71|50.01|50.73|50.03|50.65|49.95|19
1655332010000|2022-06-15 22:26:50|50.72|50.02|50.77|50.07|50.79|50.09|50.72|50.02|17
1655332020000|2022-06-15 22:27:00|50.76|50.06|50.86|50.16|50.86|50.16|50.76|50.06|18
1655332030000|2022-06-15 22:27:10|50.88|50.18|50.97|50.27|50.97|50.27|50.88|50.18|15
1655332040000|2022-06-15 22:27:20|50.98|50.28|51.05|50.35|51.05|50.35|50.97|50.27|20
1655332050000|2022-06-15 22:27:30|51.06|50.36|51.06|50.36|51.09|50.39|51.05|50.35|8
1655332060000|2022-06-15 22:27:40|51.07|50.37|51.06|50.36|51.11|50.41|51.06|50.36|15
1655332070000|2022-06-15 22:27:50|51.07|50.37|51.19|50.49|51.19|50.49|51.07|50.37|16
1655332080000|2022-06-15 22:28:00|51.2|50.5|51.21|50.51|51.21|50.51|51.18|50.48|18
1655332090000|2022-06-15 22:28:10|51.2|50.5|51.06|50.36|51.2|50.5|51.06|50.36|20
1655332100000|2022-06-15 22:28:20|51.07|50.37|51.02|50.32|51.07|50.37|50.99|50.29|20
1655332110000|2022-06-15 22:28:30|51.03|50.33|51.01|50.31|51.03|50.33|50.98|50.28|19
1655332120000|2022-06-15 22:28:40|51|50.3|50.98|50.28|51.02|50.32|50.98|50.28|11
1655332130000|2022-06-15 22:28:50|50.99|50.29|50.98|50.28|50.99|50.29|50.97|50.27|14
1655332140000|2022-06-15 22:29:00|51.01|50.31|51.06|50.36|51.1|50.4|51.01|50.31|15
1655332150000|2022-06-15 22:29:10|51.07|50.37|51.05|50.35|51.09|50.39|51.04|50.34|16
1655332160000|2022-06-15 22:29:20|51.06|50.36|51.08|50.38|51.08|50.38|51.03|50.33|8
1655332170000|2022-06-15 22:29:30|51.06|50.36|51|50.3|51.09|50.39|50.99|50.29|14
1655332180000|2022-06-15 22:29:40|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|7
1655332190000|2022-06-15 22:29:50|50.98|50.28|51.01|50.31|51.02|50.32|50.98|50.28|9
1655332200000|2022-06-15 22:30:00|51|50.3|51.01|50.31|51.04|50.34|51|50.3|12
1655332210000|2022-06-15 22:30:10|51.03|50.33|50.98|50.28|51.03|50.33|50.97|50.27|13
1655332220000|2022-06-15 22:30:20|50.99|50.29|50.98|50.28|50.99|50.29|50.96|50.26|10
1655332230000|2022-06-15 22:30:30|50.97|50.27|50.89|50.19|50.97|50.27|50.87|50.17|14
1655332240000|2022-06-15 22:30:40|50.88|50.18|50.86|50.16|50.88|50.18|50.86|50.16|9
1655332250000|2022-06-15 22:30:50|50.87|50.17|50.94|50.24|50.94|50.24|50.86|50.16|15
1655332260000|2022-06-15 22:31:00|50.93|50.23|50.9|50.2|50.94|50.24|50.9|50.2|13
1655332270000|2022-06-15 22:31:10|50.91|50.21|50.98|50.28|51.01|50.31|50.91|50.21|25
1655332280000|2022-06-15 22:31:20|50.97|50.27|50.98|50.28|50.99|50.29|50.96|50.26|12
1655332290000|2022-06-15 22:31:30|50.99|50.29|51|50.3|51|50.3|50.97|50.27|13
1655332300000|2022-06-15 22:31:40|50.99|50.29|50.97|50.27|51|50.3|50.95|50.25|7
1655332310000|2022-06-15 22:31:50|50.98|50.28|50.98|50.28|50.99|50.29|50.95|50.25|10
1655332320000|2022-06-15 22:32:00|50.99|50.29|51|50.3|51|50.3|50.99|50.29|10
1655332330000|2022-06-15 22:32:10|51.01|50.31|51.06|50.36|51.06|50.36|51|50.3|9
1655332340000|2022-06-15 22:32:20|51.07|50.37|51|50.3|51.08|50.38|50.99|50.29|16
1655332350000|2022-06-15 22:32:30|51.01|50.31|51.01|50.31|51.01|50.31|51|50.3|9
1655332360000|2022-06-15 22:32:40|51.02|50.32|51.07|50.37|51.07|50.37|50.99|50.29|10
1655332370000|2022-06-15 22:32:50|51.06|50.36|51.06|50.36|51.08|50.38|51.04|50.34|10
1655332380000|2022-06-15 22:33:00|51.05|50.35|51.07|50.37|51.07|50.37|51.05|50.35|3
1655332390000|2022-06-15 22:33:10|51.08|50.38|51.1|50.4|51.11|50.41|51.06|50.36|19
1655332400000|2022-06-15 22:33:20|51.09|50.39|51.14|50.44|51.14|50.44|51.09|50.39|12
1655332410000|2022-06-15 22:33:30|51.13|50.43|51.13|50.43|51.15|50.45|51.12|50.42|10
1655332420000|2022-06-15 22:33:40|51.14|50.44|51.17|50.47|51.24|50.54|51.14|50.44|26
1655332430000|2022-06-15 22:33:50|51.18|50.48|51.18|50.48|51.19|50.49|51.16|50.46|9
1655332440000|2022-06-15 22:34:00|51.17|50.47|51.17|50.47|51.19|50.49|51.17|50.47|11
1655332450000|2022-06-15 22:34:10|51.19|50.49|51.26|50.56|51.26|50.56|51.19|50.49|14
1655332460000|2022-06-15 22:34:20|51.27|50.57|51.28|50.58|51.31|50.61|51.27|50.57|14
1655332470000|2022-06-15 22:34:30|51.29|50.59|51.19|50.49|51.29|50.59|51.19|50.49|13
1655332480000|2022-06-15 22:34:40|51.21|50.51|51.15|50.45|51.21|50.51|51.15|50.45|15
1655332490000|2022-06-15 22:34:50|51.14|50.44|51.12|50.42|51.15|50.45|51.12|50.42|11
1655332500000|2022-06-15 22:35:00|51.11|50.41|51.12|50.42|51.14|50.44|51.11|50.41|14
1655332510000|2022-06-15 22:35:10|51.11|50.41|51.09|50.39|51.12|50.42|51.06|50.36|12
1655332520000|2022-06-15 22:35:20|51.07|50.37|51.03|50.33|51.07|50.37|51.02|50.32|8
1655332530000|2022-06-15 22:35:30|51.02|50.32|51.04|50.34|51.05|50.35|51.01|50.31|9
1655332540000|2022-06-15 22:35:40|51.05|50.35|51.04|50.34|51.05|50.35|51.03|50.33|4
1655332550000|2022-06-15 22:35:50|51.03|50.33|51.02|50.32|51.04|50.34|51.02|50.32|4
1655332560000|2022-06-15 22:36:00|51.01|50.31|51.01|50.31|51.02|50.32|50.99|50.29|12
1655332570000|2022-06-15 22:36:10|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|3
1655332580000|2022-06-15 22:36:20|51.04|50.34|51.07|50.37|51.09|50.39|51.04|50.34|8
1655332590000|2022-06-15 22:36:30|51.08|50.38|51.02|50.32|51.08|50.38|51.01|50.31|15
1655332600000|2022-06-15 22:36:40|51.01|50.31|50.99|50.29|51.03|50.33|50.98|50.28|19
1655332610000|2022-06-15 22:36:50|51|50.3|50.89|50.19|51.01|50.31|50.86|50.16|27
1655332620000|2022-06-15 22:37:00|50.88|50.18|50.87|50.17|50.89|50.19|50.87|50.17|12
1655332630000|2022-06-15 22:37:10|50.88|50.18|50.85|50.15|50.89|50.19|50.83|50.13|12
1655332640000|2022-06-15 22:37:20|50.84|50.14|50.86|50.16|50.86|50.16|50.83|50.13|8
1655332650000|2022-06-15 22:37:30|50.85|50.15|50.86|50.16|50.87|50.17|50.85|50.15|8
1655332660000|2022-06-15 22:37:40|50.87|50.17|50.97|50.27|50.97|50.27|50.85|50.15|17
1655332670000|2022-06-15 22:37:50|50.96|50.26|50.95|50.25|50.96|50.26|50.93|50.23|10
1655332680000|2022-06-15 22:38:00|50.94|50.24|50.98|50.28|50.98|50.28|50.93|50.23|11
1655332690000|2022-06-15 22:38:10|50.99|50.29|51.01|50.31|51.01|50.31|50.98|50.28|7
1655332700000|2022-06-15 22:38:20|51|50.3|50.99|50.29|51.01|50.31|50.97|50.27|12
1655332710000|2022-06-15 22:38:30|50.98|50.28|50.96|50.26|50.99|50.29|50.95|50.25|15
1655332720000|2022-06-15 22:38:40|50.98|50.28|51|50.3|51|50.3|50.97|50.27|5
1655332730000|2022-06-15 22:38:50|50.99|50.29|51|50.3|51|50.3|50.98|50.28|4
1655332740000|2022-06-15 22:39:00|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|4
1655332750000|2022-06-15 22:39:10|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1655332760000|2022-06-15 22:39:20|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|6
1655332770000|2022-06-15 22:39:30|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|4
1655332780000|2022-06-15 22:39:40|50.97|50.27|50.95|50.25|50.97|50.27|50.95|50.25|7
1655332790000|2022-06-15 22:39:50|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|8
1655332800000|2022-06-15 22:40:00|50.94|50.24|50.96|50.26|50.97|50.27|50.93|50.23|9
1655332810000|2022-06-15 22:40:10|50.97|50.27|50.94|50.24|50.97|50.27|50.94|50.24|6
1655332820000|2022-06-15 22:40:20|50.95|50.25|50.96|50.26|50.96|50.26|50.94|50.24|7
1655332830000|2022-06-15 22:40:30|50.94|50.24|50.95|50.25|50.96|50.26|50.94|50.24|9
1655332840000|2022-06-15 22:40:40|50.92|50.22|50.91|50.21|50.93|50.23|50.91|50.21|8
1655332850000|2022-06-15 22:40:50|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|5
1655332860000|2022-06-15 22:41:00|50.93|50.23|50.96|50.26|50.97|50.27|50.92|50.22|12
1655332870000|2022-06-15 22:41:10|50.97|50.27|50.99|50.29|50.99|50.29|50.97|50.27|5
1655332880000|2022-06-15 22:41:20|50.98|50.28|50.95|50.25|50.98|50.28|50.92|50.22|7
1655332890000|2022-06-15 22:41:30|50.94|50.24|50.94|50.24|50.95|50.25|50.93|50.23|9
1655332900000|2022-06-15 22:41:40|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|3
1655332910000|2022-06-15 22:41:50|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|5
1655332920000|2022-06-15 22:42:00|50.95|50.25|50.9|50.2|50.95|50.25|50.89|50.19|9
1655332930000|2022-06-15 22:42:10|50.89|50.19|50.8|50.1|50.89|50.19|50.79|50.09|19
1655332940000|2022-06-15 22:42:20|50.81|50.11|50.81|50.11|50.81|50.11|50.79|50.09|14
1655332950000|2022-06-15 22:42:30|50.82|50.12|50.82|50.12|50.85|50.15|50.82|50.12|7
1655332960000|2022-06-15 22:42:40|50.83|50.13|50.81|50.11|50.83|50.13|50.8|50.1|11
1655332970000|2022-06-15 22:42:50|50.8|50.1|50.79|50.09|50.81|50.11|50.78|50.08|9
1655332980000|2022-06-15 22:43:00|50.81|50.11|50.8|50.1|50.83|50.13|50.77|50.07|12
1655332990000|2022-06-15 22:43:10|50.81|50.11|50.76|50.06|50.81|50.11|50.76|50.06|10
1655333000000|2022-06-15 22:43:20|50.77|50.07|50.78|50.08|50.78|50.08|50.76|50.06|10
1655333010000|2022-06-15 22:43:30|50.77|50.07|50.77|50.07|50.79|50.09|50.73|50.03|19
1655333020000|2022-06-15 22:43:40|50.74|50.04|50.74|50.04|50.77|50.07|50.73|50.03|16
1655333030000|2022-06-15 22:43:50|50.73|50.03|50.76|50.06|50.76|50.06|50.72|50.02|9
1655333040000|2022-06-15 22:44:00|50.78|50.08|50.75|50.05|50.79|50.09|50.75|50.05|13
1655333050000|2022-06-15 22:44:10|50.77|50.07|50.78|50.08|50.79|50.09|50.76|50.06|11
1655333060000|2022-06-15 22:44:20|50.77|50.07|50.77|50.07|50.78|50.08|50.75|50.05|12
1655333070000|2022-06-15 22:44:30|50.78|50.08|50.8|50.1|50.81|50.11|50.77|50.07|10
1655333080000|2022-06-15 22:44:40|50.79|50.09|50.82|50.12|50.82|50.12|50.79|50.09|11
1655333090000|2022-06-15 22:44:50|50.81|50.11|50.82|50.12|50.83|50.13|50.81|50.11|6
1655333100000|2022-06-15 22:45:00|50.81|50.11|50.8|50.1|50.82|50.12|50.78|50.08|14
1655333110000|2022-06-15 22:45:10|50.81|50.11|50.81|50.11|50.82|50.12|50.8|50.1|7
1655333120000|2022-06-15 22:45:20|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1655333130000|2022-06-15 22:45:30|50.84|50.14|50.84|50.14|50.84|50.14|50.81|50.11|7
1655333140000|2022-06-15 22:45:40|50.83|50.13|50.76|50.06|50.84|50.14|50.76|50.06|10
1655333150000|2022-06-15 22:45:50|50.77|50.07|50.73|50.03|50.77|50.07|50.72|50.02|13
1655333160000|2022-06-15 22:46:00|50.72|50.02|50.72|50.02|50.73|50.03|50.71|50.01|7
1655333170000|2022-06-15 22:46:10|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1655333180000|2022-06-15 22:46:20|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|5
1655333190000|2022-06-15 22:46:30|50.68|49.98|50.72|50.02|50.72|50.02|50.67|49.97|10
1655333200000|2022-06-15 22:46:40|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|5
1655333210000|2022-06-15 22:46:50|50.7|50|50.7|50|50.71|50.01|50.7|50|3
1655333220000|2022-06-15 22:47:00|50.71|50.01|50.73|50.03|50.73|50.03|50.7|50|7
1655333230000|2022-06-15 22:47:10|50.72|50.02|50.73|50.03|50.73|50.03|50.71|50.01|7
1655333240000|2022-06-15 22:47:20|50.74|50.04|50.73|50.03|50.75|50.05|50.72|50.02|8
1655333250000|2022-06-15 22:47:30|50.74|50.04|50.7|50|50.74|50.04|50.7|50|5
1655333260000|2022-06-15 22:47:40|50.71|50.01|50.67|49.97|50.71|50.01|50.66|49.96|13
1655333270000|2022-06-15 22:47:50|50.66|49.96|50.66|49.96|50.67|49.97|50.66|49.96|9
1655333280000|2022-06-15 22:48:00|50.67|49.97|50.69|49.99|50.69|49.99|50.67|49.97|5
1655333290000|2022-06-15 22:48:10|50.68|49.98|50.69|49.99|50.7|50|50.67|49.97|8
1655333300000|2022-06-15 22:48:20|50.7|50|50.74|50.04|50.74|50.04|50.68|49.98|12
1655333310000|2022-06-15 22:48:30|50.73|50.03|50.7|50|50.74|50.04|50.7|50|9
1655333320000|2022-06-15 22:48:40|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|4
1655333330000|2022-06-15 22:48:50|50.7|50|50.71|50.01|50.71|50.01|50.7|50|4
1655333340000|2022-06-15 22:49:00|50.7|50|50.74|50.04|50.74|50.04|50.7|50|8
1655333350000|2022-06-15 22:49:10|50.75|50.05|50.75|50.05|50.76|50.06|50.73|50.03|11
1655333360000|2022-06-15 22:49:20|50.76|50.06|50.78|50.08|50.79|50.09|50.75|50.05|14
1655333370000|2022-06-15 22:49:30|50.77|50.07|50.78|50.08|50.79|50.09|50.77|50.07|8
1655333380000|2022-06-15 22:49:40|50.79|50.09|50.78|50.08|50.79|50.09|50.76|50.06|4
1655333390000|2022-06-15 22:49:50|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|2
1655333400000|2022-06-15 22:50:00|50.77|50.07|50.79|50.09|50.8|50.1|50.76|50.06|6
1655333410000|2022-06-15 22:50:10|50.78|50.08|50.79|50.09|50.8|50.1|50.78|50.08|8
1655333420000|2022-06-15 22:50:20|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|3
1655333430000|2022-06-15 22:50:30|50.79|50.09|50.77|50.07|50.8|50.1|50.74|50.04|9
1655333440000|2022-06-15 22:50:40|50.78|50.08|50.79|50.09|50.79|50.09|50.77|50.07|6
1655333450000|2022-06-15 22:50:50|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|5
1655333460000|2022-06-15 22:51:00|50.76|50.06|50.73|50.03|50.77|50.07|50.73|50.03|8
1655333470000|2022-06-15 22:51:10|50.72|50.02|50.71|50.01|50.73|50.03|50.71|50.01|6
1655333480000|2022-06-15 22:51:20|50.7|50|50.7|50|50.72|50.02|50.68|49.98|9
1655333490000|2022-06-15 22:51:30|50.71|50.01|50.7|50|50.71|50.01|50.69|49.99|6
1655333500000|2022-06-15 22:51:40|50.67|49.97|50.65|49.95|50.67|49.97|50.64|49.94|15
1655333510000|2022-06-15 22:51:50|50.66|49.96|50.68|49.98|50.7|50|50.64|49.94|11
1655333520000|2022-06-15 22:52:00|50.69|49.99|50.67|49.97|50.69|49.99|50.65|49.95|9
1655333530000|2022-06-15 22:52:10|50.66|49.96|50.69|49.99|50.69|49.99|50.66|49.96|8
1655333540000|2022-06-15 22:52:20|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|8
1655333550000|2022-06-15 22:52:30|50.7|50|50.69|49.99|50.7|50|50.69|49.99|2
1655333560000|2022-06-15 22:52:40|50.68|49.98|50.69|49.99|50.7|50|50.67|49.97|8
1655333570000|2022-06-15 22:52:50|50.7|50|50.72|50.02|50.72|50.02|50.7|50|9
1655333580000|2022-06-15 22:53:00|50.73|50.03|50.72|50.02|50.74|50.04|50.71|50.01|9
1655333590000|2022-06-15 22:53:10|50.71|50.01|50.69|49.99|50.73|50.03|50.67|49.97|12
1655333600000|2022-06-15 22:53:20|50.68|49.98|50.71|50.01|50.71|50.01|50.68|49.98|7
1655333610000|2022-06-15 22:53:30|50.7|50|50.69|49.99|50.7|50|50.69|49.99|10
1655333620000|2022-06-15 22:53:40|50.7|50|50.71|50.01|50.71|50.01|50.7|50|4
1655333630000|2022-06-15 22:53:50|50.72|50.02|50.7|50|50.72|50.02|50.67|49.97|7
1655333640000|2022-06-15 22:54:00|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|4
1655333650000|2022-06-15 22:54:10|50.71|50.01|50.7|50|50.71|50.01|50.69|49.99|3
1655333660000|2022-06-15 22:54:20|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|3
1655333670000|2022-06-15 22:54:30|50.71|50.01|50.7|50|50.71|50.01|50.68|49.98|5
1655333680000|2022-06-15 22:54:40|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1655333690000|2022-06-15 22:54:50|50.71|50.01|50.72|50.02|50.73|50.03|50.71|50.01|5
1655333700000|2022-06-15 22:55:00|50.71|50.01|50.69|49.99|50.72|50.02|50.68|49.98|10
1655333710000|2022-06-15 22:55:10|50.7|50|50.66|49.96|50.7|50|50.65|49.95|18
1655333720000|2022-06-15 22:55:20|50.64|49.94|50.65|49.95|50.67|49.97|50.64|49.94|11
1655333730000|2022-06-15 22:55:30|50.66|49.96|50.64|49.94|50.66|49.96|50.6|49.9|11
1655333740000|2022-06-15 22:55:40|50.63|49.93|50.6|49.9|50.63|49.93|50.55|49.85|8
1655333750000|2022-06-15 22:55:50|50.61|49.91|50.64|49.94|50.65|49.95|50.61|49.91|9
1655333760000|2022-06-15 22:56:00|50.65|49.95|50.63|49.93|50.66|49.96|50.63|49.93|13
1655333770000|2022-06-15 22:56:10|50.64|49.94|50.63|49.93|50.65|49.95|50.61|49.91|13
1655333780000|2022-06-15 22:56:20|50.6|49.9|50.64|49.94|50.65|49.95|50.6|49.9|7
1655333790000|2022-06-15 22:56:30|50.65|49.95|50.69|49.99|50.69|49.99|50.65|49.95|10
1655333800000|2022-06-15 22:56:40|50.7|50|50.71|50.01|50.72|50.02|50.69|49.99|8
1655333810000|2022-06-15 22:56:50|50.72|50.02|50.71|50.01|50.72|50.02|50.7|50|7
1655333820000|2022-06-15 22:57:00|50.7|50|50.71|50.01|50.71|50.01|50.68|49.98|6
1655333830000|2022-06-15 22:57:10|50.7|50|50.68|49.98|50.7|50|50.66|49.96|12
1655333840000|2022-06-15 22:57:20|50.67|49.97|50.67|49.97|50.7|50|50.67|49.97|14
1655333850000|2022-06-15 22:57:30|50.69|49.99|50.7|50|50.71|50.01|50.69|49.99|18
1655333860000|2022-06-15 22:57:40|50.71|50.01|50.69|49.99|50.72|50.02|50.69|49.99|5
1655333870000|2022-06-15 22:57:50|50.7|50|50.69|49.99|50.7|50|50.68|49.98|10
1655333880000|2022-06-15 22:58:00|50.68|49.98|50.7|50|50.71|50.01|50.67|49.97|11
1655333890000|2022-06-15 22:58:10|50.71|50.01|50.69|49.99|50.71|50.01|50.69|49.99|11
1655333900000|2022-06-15 22:58:20|50.68|49.98|50.71|50.01|50.71|50.01|50.68|49.98|5
1655333910000|2022-06-15 22:58:30|50.7|50|50.7|50|50.71|50.01|50.69|49.99|5
1655333920000|2022-06-15 22:58:40|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|5
1655333930000|2022-06-15 22:58:50|50.72|50.02|50.68|49.98|50.72|50.02|50.68|49.98|9
1655333940000|2022-06-15 22:59:00|50.69|49.99|50.68|49.98|50.69|49.99|50.66|49.96|12
1655333950000|2022-06-15 22:59:10|50.69|49.99|50.7|50|50.71|50.01|50.68|49.98|12
1655333960000|2022-06-15 22:59:20|50.69|49.99|50.7|50|50.71|50.01|50.69|49.99|3
1655333970000|2022-06-15 22:59:30|50.69|49.99|50.69|49.99|50.71|50.01|50.68|49.98|13
1655333980000|2022-06-15 22:59:40|50.7|50|50.71|50.01|50.72|50.02|50.7|50|7
1655333990000|2022-06-15 22:59:50|50.7|50|50.67|49.97|50.73|50.03|50.67|49.97|12
1655334000000|2022-06-15 23:00:00|50.68|49.98|50.7|50|50.7|50|50.66|49.96|13
1655334010000|2022-06-15 23:00:10|50.71|50.01|50.73|50.03|50.73|50.03|50.7|50|14
1655334020000|2022-06-15 23:00:20|50.74|50.04|50.74|50.04|50.75|50.05|50.71|50.01|14
1655334030000|2022-06-15 23:00:30|50.73|50.03|50.74|50.04|50.75|50.05|50.73|50.03|8
1655334040000|2022-06-15 23:00:40|50.75|50.05|50.68|49.98|50.75|50.05|50.67|49.97|14
1655334050000|2022-06-15 23:00:50|50.66|49.96|50.66|49.96|50.67|49.97|50.64|49.94|11
1655334060000|2022-06-15 23:01:00|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|2
1655334070000|2022-06-15 23:01:10|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|4
1655334080000|2022-06-15 23:01:20|50.65|49.95|50.6|49.9|50.65|49.95|50.6|49.9|12
1655334090000|2022-06-15 23:01:30|50.61|49.91|50.6|49.9|50.61|49.91|50.56|49.86|9
1655334100000|2022-06-15 23:01:40|50.59|49.89|50.59|49.89|50.6|49.9|50.58|49.88|9
1655334110000|2022-06-15 23:01:50|50.58|49.88|50.58|49.88|50.59|49.89|50.56|49.86|10
1655334120000|2022-06-15 23:02:00|50.57|49.87|50.46|49.76|50.57|49.87|50.45|49.75|21
1655334130000|2022-06-15 23:02:10|50.47|49.77|50.49|49.79|50.5|49.8|50.43|49.73|12
1655334140000|2022-06-15 23:02:20|50.47|49.77|50.5|49.8|50.51|49.81|50.46|49.76|21
1655334150000|2022-06-15 23:02:30|50.51|49.81|50.54|49.84|50.56|49.86|50.5|49.8|17
1655334160000|2022-06-15 23:02:40|50.53|49.83|50.47|49.77|50.54|49.84|50.45|49.75|20
1655334170000|2022-06-15 23:02:50|50.48|49.78|50.52|49.82|50.52|49.82|50.46|49.76|16
1655334180000|2022-06-15 23:03:00|50.51|49.81|50.55|49.85|50.56|49.86|50.5|49.8|19
1655334190000|2022-06-15 23:03:10|50.56|49.86|50.53|49.83|50.56|49.86|50.53|49.83|11
1655334200000|2022-06-15 23:03:20|50.54|49.84|50.51|49.81|50.54|49.84|50.48|49.78|14
1655334210000|2022-06-15 23:03:30|50.52|49.82|50.56|49.86|50.56|49.86|50.52|49.82|8
1655334220000|2022-06-15 23:03:40|50.55|49.85|50.55|49.85|50.57|49.87|50.53|49.83|15
1655334230000|2022-06-15 23:03:50|50.56|49.86|50.57|49.87|50.59|49.89|50.55|49.85|17
1655334240000|2022-06-15 23:04:00|50.55|49.85|50.61|49.91|50.62|49.92|50.55|49.85|24
1655334250000|2022-06-15 23:04:10|50.6|49.9|50.61|49.91|50.62|49.92|50.6|49.9|16
1655334260000|2022-06-15 23:04:20|50.59|49.89|50.59|49.89|50.6|49.9|50.58|49.88|6
1655334270000|2022-06-15 23:04:30|50.6|49.9|50.58|49.88|50.6|49.9|50.56|49.86|8
1655334280000|2022-06-15 23:04:40|50.56|49.86|50.55|49.85|50.59|49.89|50.55|49.85|12
1655334290000|2022-06-15 23:04:50|50.56|49.86|50.58|49.88|50.59|49.89|50.54|49.84|14
1655334300000|2022-06-15 23:05:00|50.59|49.89|50.56|49.86|50.61|49.91|50.56|49.86|26
1655334310000|2022-06-15 23:05:10|50.58|49.88|50.55|49.85|50.58|49.88|50.55|49.85|12
1655334320000|2022-06-15 23:05:20|50.54|49.84|50.5|49.8|50.56|49.86|50.5|49.8|16
1655334330000|2022-06-15 23:05:30|50.51|49.81|50.51|49.81|50.52|49.82|50.48|49.78|19
1655334340000|2022-06-15 23:05:40|50.47|49.77|50.51|49.81|50.51|49.81|50.47|49.77|13
1655334350000|2022-06-15 23:05:50|50.52|49.82|50.52|49.82|50.52|49.82|50.51|49.81|9
1655334360000|2022-06-15 23:06:00|50.51|49.81|50.54|49.84|50.54|49.84|50.5|49.8|10
1655334370000|2022-06-15 23:06:10|50.53|49.83|50.51|49.81|50.53|49.83|50.51|49.81|12
1655334380000|2022-06-15 23:06:20|50.54|49.84|50.56|49.86|50.57|49.87|50.54|49.84|14
1655334390000|2022-06-15 23:06:30|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|5
1655334400000|2022-06-15 23:06:40|50.54|49.84|50.56|49.86|50.56|49.86|50.53|49.83|4
1655334410000|2022-06-15 23:06:50|50.57|49.87|50.56|49.86|50.57|49.87|50.55|49.85|12
1655334420000|2022-06-15 23:07:00|50.55|49.85|50.53|49.83|50.55|49.85|50.52|49.82|17
1655334430000|2022-06-15 23:07:10|50.52|49.82|50.54|49.84|50.56|49.86|50.51|49.81|13
1655334440000|2022-06-15 23:07:20|50.53|49.83|50.51|49.81|50.53|49.83|50.5|49.8|10
1655334450000|2022-06-15 23:07:30|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|2
1655334460000|2022-06-15 23:07:40|50.5|49.8|50.5|49.8|50.52|49.82|50.49|49.79|7
1655334470000|2022-06-15 23:07:50|50.52|49.82|50.5|49.8|50.52|49.82|50.49|49.79|11
1655334480000|2022-06-15 23:08:00|50.52|49.82|50.52|49.82|50.52|49.82|50.5|49.8|9
1655334490000|2022-06-15 23:08:10|50.5|49.8|50.52|49.82|50.52|49.82|50.5|49.8|8
1655334500000|2022-06-15 23:08:20|50.51|49.81|50.52|49.82|50.52|49.82|50.5|49.8|14
1655334510000|2022-06-15 23:08:30|50.51|49.81|50.53|49.83|50.56|49.86|50.49|49.79|17
1655334520000|2022-06-15 23:08:40|50.54|49.84|50.57|49.87|50.58|49.88|50.54|49.84|9
1655334530000|2022-06-15 23:08:50|50.58|49.88|50.58|49.88|50.6|49.9|50.57|49.87|14
1655334540000|2022-06-15 23:09:00|50.59|49.89|50.59|49.89|50.59|49.89|50.57|49.87|7
1655334550000|2022-06-15 23:09:10|50.58|49.88|50.64|49.94|50.64|49.94|50.58|49.88|14
1655334560000|2022-06-15 23:09:20|50.63|49.93|50.64|49.94|50.66|49.96|50.62|49.92|17
1655334570000|2022-06-15 23:09:30|50.65|49.95|50.63|49.93|50.65|49.95|50.63|49.93|11
1655334580000|2022-06-15 23:09:40|50.62|49.92|50.64|49.94|50.65|49.95|50.62|49.92|13
1655334590000|2022-06-15 23:09:50|50.65|49.95|50.66|49.96|50.66|49.96|50.64|49.94|7
1655334600000|2022-06-15 23:10:00|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|7
1655334610000|2022-06-15 23:10:10|50.67|49.97|50.65|49.95|50.67|49.97|50.65|49.95|9
1655334620000|2022-06-15 23:10:20|50.66|49.96|50.65|49.95|50.66|49.96|50.64|49.94|6
1655334630000|2022-06-15 23:10:30|50.66|49.96|50.66|49.96|50.69|49.99|50.65|49.95|8
1655334640000|2022-06-15 23:10:40|50.67|49.97|50.67|49.97|50.69|49.99|50.66|49.96|9
1655334650000|2022-06-15 23:10:50|50.68|49.98|50.68|49.98|50.7|50|50.67|49.97|9
1655334660000|2022-06-15 23:11:00|50.69|49.99|50.68|49.98|50.71|50.01|50.67|49.97|12
1655334670000|2022-06-15 23:11:10|50.67|49.97|50.67|49.97|50.69|49.99|50.66|49.96|8
1655334680000|2022-06-15 23:11:20|50.66|49.96|50.64|49.94|50.67|49.97|50.62|49.92|11
1655334690000|2022-06-15 23:11:30|50.63|49.93|50.64|49.94|50.65|49.95|50.63|49.93|3
1655334700000|2022-06-15 23:11:40|50.63|49.93|50.63|49.93|50.65|49.95|50.63|49.93|9
1655334710000|2022-06-15 23:11:50|50.65|49.95|50.65|49.95|50.65|49.95|50.64|49.94|9
1655334720000|2022-06-15 23:12:00|50.64|49.94|50.64|49.94|50.65|49.95|50.64|49.94|11
1655334730000|2022-06-15 23:12:10|50.63|49.93|50.66|49.96|50.66|49.96|50.63|49.93|17
1655334740000|2022-06-15 23:12:20|50.64|49.94|50.65|49.95|50.66|49.96|50.63|49.93|7
1655334750000|2022-06-15 23:12:30|50.64|49.94|50.68|49.98|50.69|49.99|50.64|49.94|16
1655334760000|2022-06-15 23:12:40|50.67|49.97|50.65|49.95|50.67|49.97|50.63|49.93|10
1655334770000|2022-06-15 23:12:50|50.66|49.96|50.65|49.95|50.66|49.96|50.62|49.92|12
1655334780000|2022-06-15 23:13:00|50.63|49.93|50.61|49.91|50.64|49.94|50.6|49.9|13
1655334790000|2022-06-15 23:13:10|50.62|49.92|50.59|49.89|50.62|49.92|50.58|49.88|17
1655334800000|2022-06-15 23:13:20|50.56|49.86|50.62|49.92|50.63|49.93|50.56|49.86|18
1655334810000|2022-06-15 23:13:30|50.63|49.93|50.63|49.93|50.63|49.93|50.61|49.91|9
1655334820000|2022-06-15 23:13:40|50.65|49.95|50.63|49.93|50.65|49.95|50.61|49.91|14
1655334830000|2022-06-15 23:13:50|50.64|49.94|50.64|49.94|50.64|49.94|50.62|49.92|14
1655334840000|2022-06-15 23:14:00|50.63|49.93|50.62|49.92|50.64|49.94|50.58|49.88|15
1655334850000|2022-06-15 23:14:10|50.61|49.91|50.62|49.92|50.63|49.93|50.59|49.89|15
1655334860000|2022-06-15 23:14:20|50.63|49.93|50.72|50.02|50.73|50.03|50.63|49.93|25
1655334870000|2022-06-15 23:14:30|50.71|50.01|50.68|49.98|50.71|50.01|50.66|49.96|14
1655334880000|2022-06-15 23:14:40|50.67|49.97|50.68|49.98|50.7|50|50.66|49.96|12
1655334890000|2022-06-15 23:14:50|50.67|49.97|50.7|50|50.7|50|50.67|49.97|15
1655334900000|2022-06-15 23:15:00|50.69|49.99|50.64|49.94|50.7|50|50.64|49.94|13
1655334910000|2022-06-15 23:15:10|50.66|49.96|50.63|49.93|50.66|49.96|50.58|49.88|23
1655334920000|2022-06-15 23:15:20|50.61|49.91|50.62|49.92|50.63|49.93|50.61|49.91|6
1655334930000|2022-06-15 23:15:30|50.61|49.91|50.64|49.94|50.64|49.94|50.58|49.88|15
1655334940000|2022-06-15 23:15:40|50.62|49.92|50.63|49.93|50.64|49.94|50.6|49.9|11
1655334950000|2022-06-15 23:15:50|50.62|49.92|50.62|49.92|50.62|49.92|50.58|49.88|11
1655334960000|2022-06-15 23:16:00|50.61|49.91|50.62|49.92|50.62|49.92|50.6|49.9|10
1655334970000|2022-06-15 23:16:10|50.61|49.91|50.61|49.91|50.63|49.93|50.59|49.89|9
1655334980000|2022-06-15 23:16:20|50.6|49.9|50.61|49.91|50.63|49.93|50.6|49.9|7
1655334990000|2022-06-15 23:16:30|50.6|49.9|50.61|49.91|50.62|49.92|50.59|49.89|8
1655335000000|2022-06-15 23:16:40|50.6|49.9|50.59|49.89|50.61|49.91|50.59|49.89|4
1655335010000|2022-06-15 23:16:50|50.6|49.9|50.6|49.9|50.62|49.92|50.57|49.87|6
1655335020000|2022-06-15 23:17:00|50.59|49.89|50.6|49.9|50.61|49.91|50.59|49.89|6
1655335030000|2022-06-15 23:17:10|50.59|49.89|50.61|49.91|50.61|49.91|50.59|49.89|3
1655335040000|2022-06-15 23:17:20|50.59|49.89|50.57|49.87|50.59|49.89|50.55|49.85|12
1655335050000|2022-06-15 23:17:30|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|6
1655335060000|2022-06-15 23:17:40|50.56|49.86|50.66|49.96|50.66|49.96|50.56|49.86|18
1655335070000|2022-06-15 23:17:50|50.67|49.97|50.67|49.97|50.67|49.97|50.66|49.96|5
1655335080000|2022-06-15 23:18:00|50.66|49.96|50.65|49.95|50.68|49.98|50.65|49.95|9
1655335090000|2022-06-15 23:18:10|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|5
1655335100000|2022-06-15 23:18:20|50.68|49.98|50.68|49.98|50.69|49.99|50.65|49.95|9
1655335110000|2022-06-15 23:18:30|50.66|49.96|50.72|50.02|50.75|50.05|50.66|49.96|13
1655335120000|2022-06-15 23:18:40|50.71|50.01|50.74|50.04|50.75|50.05|50.71|50.01|11
1655335130000|2022-06-15 23:18:50|50.73|50.03|50.73|50.03|50.74|50.04|50.72|50.02|12
1655335140000|2022-06-15 23:19:00|50.72|50.02|50.74|50.04|50.76|50.06|50.72|50.02|19
1655335150000|2022-06-15 23:19:10|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|7
1655335160000|2022-06-15 23:19:20|50.75|50.05|50.74|50.04|50.76|50.06|50.74|50.04|5
1655335170000|2022-06-15 23:19:30|50.75|50.05|50.74|50.04|50.75|50.05|50.73|50.03|6
1655335180000|2022-06-15 23:19:40|50.75|50.05|50.72|50.02|50.75|50.05|50.7|50|6
1655335190000|2022-06-15 23:19:50|50.73|50.03|50.72|50.02|50.73|50.03|50.71|50.01|14
1655335200000|2022-06-15 23:20:00|50.73|50.03|50.72|50.02|50.73|50.03|50.71|50.01|9
1655335210000|2022-06-15 23:20:10|50.73|50.03|50.91|50.21|50.92|50.22|50.73|50.03|21
1655335220000|2022-06-15 23:20:20|50.9|50.2|50.92|50.22|50.92|50.22|50.9|50.2|12
1655335230000|2022-06-15 23:20:30|50.91|50.21|50.91|50.21|50.92|50.22|50.88|50.18|6
1655335240000|2022-06-15 23:20:40|50.92|50.22|50.95|50.25|50.96|50.26|50.9|50.2|11
1655335250000|2022-06-15 23:20:50|50.96|50.26|50.93|50.23|50.97|50.27|50.92|50.22|11
1655335260000|2022-06-15 23:21:00|50.94|50.24|50.91|50.21|50.95|50.25|50.91|50.21|11
1655335270000|2022-06-15 23:21:10|50.92|50.22|50.92|50.22|50.96|50.26|50.91|50.21|12
1655335280000|2022-06-15 23:21:20|50.93|50.23|50.89|50.19|50.93|50.23|50.88|50.18|9
1655335290000|2022-06-15 23:21:30|50.88|50.18|50.86|50.16|50.89|50.19|50.85|50.15|7
1655335300000|2022-06-15 23:21:40|50.85|50.15|50.89|50.19|50.89|50.19|50.85|50.15|16
1655335310000|2022-06-15 23:21:50|50.88|50.18|50.86|50.16|50.89|50.19|50.85|50.15|18
1655335320000|2022-06-15 23:22:00|50.85|50.15|50.94|50.24|50.94|50.24|50.85|50.15|14
1655335330000|2022-06-15 23:22:10|50.93|50.23|50.93|50.23|50.93|50.23|50.9|50.2|14
1655335340000|2022-06-15 23:22:20|50.92|50.22|50.93|50.23|50.93|50.23|50.9|50.2|5
1655335350000|2022-06-15 23:22:30|50.92|50.22|50.93|50.23|50.94|50.24|50.91|50.21|6
1655335360000|2022-06-15 23:22:40|50.94|50.24|50.92|50.22|50.95|50.25|50.9|50.2|14
1655335370000|2022-06-15 23:22:50|50.93|50.23|50.89|50.19|50.93|50.23|50.86|50.16|8
1655335380000|2022-06-15 23:23:00|50.9|50.2|50.9|50.2|50.91|50.21|50.88|50.18|5
1655335390000|2022-06-15 23:23:10|50.91|50.21|50.91|50.21|50.91|50.21|50.88|50.18|10
1655335400000|2022-06-15 23:23:20|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|4
1655335410000|2022-06-15 23:23:30|50.92|50.22|50.91|50.21|50.92|50.22|50.9|50.2|4
1655335420000|2022-06-15 23:23:40|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|3
1655335430000|2022-06-15 23:23:50|50.91|50.21|50.91|50.21|50.92|50.22|50.9|50.2|5
1655335440000|2022-06-15 23:24:00|50.92|50.22|50.97|50.27|50.97|50.27|50.91|50.21|12
1655335450000|2022-06-15 23:24:10|50.98|50.28|51.01|50.31|51.02|50.32|50.98|50.28|10
1655335460000|2022-06-15 23:24:20|51|50.3|50.98|50.28|51.02|50.32|50.97|50.27|12
1655335470000|2022-06-15 23:24:30|50.96|50.26|50.98|50.28|50.98|50.28|50.94|50.24|6
1655335480000|2022-06-15 23:24:40|50.99|50.29|50.94|50.24|50.99|50.29|50.91|50.21|16
1655335490000|2022-06-15 23:24:50|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|6
1655335500000|2022-06-15 23:25:00|50.95|50.25|50.96|50.26|50.96|50.26|50.93|50.23|4
1655335510000|2022-06-15 23:25:10|50.95|50.25|50.94|50.24|50.96|50.26|50.94|50.24|4
1655335520000|2022-06-15 23:25:20|50.93|50.23|50.91|50.21|50.93|50.23|50.9|50.2|9
1655335530000|2022-06-15 23:25:30|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|8
1655335540000|2022-06-15 23:25:40|50.92|50.22|50.92|50.22|50.92|50.22|50.91|50.21|5
1655335550000|2022-06-15 23:25:50|50.91|50.21|50.89|50.19|50.92|50.22|50.89|50.19|7
1655335560000|2022-06-15 23:26:00|50.88|50.18|50.84|50.14|50.89|50.19|50.81|50.11|12
1655335570000|2022-06-15 23:26:10|50.82|50.12|50.83|50.13|50.85|50.15|50.82|50.12|12
1655335580000|2022-06-15 23:26:20|50.84|50.14|50.84|50.14|50.87|50.17|50.83|50.13|16
1655335590000|2022-06-15 23:26:30|50.85|50.15|50.8|50.1|50.85|50.15|50.79|50.09|16
1655335600000|2022-06-15 23:26:40|50.79|50.09|50.79|50.09|50.8|50.1|50.77|50.07|23
1655335610000|2022-06-15 23:26:50|50.78|50.08|50.78|50.08|50.79|50.09|50.77|50.07|13
1655335620000|2022-06-15 23:27:00|50.77|50.07|50.78|50.08|50.78|50.08|50.76|50.06|9
1655335630000|2022-06-15 23:27:10|50.77|50.07|50.77|50.07|50.79|50.09|50.76|50.06|14
1655335640000|2022-06-15 23:27:20|50.76|50.06|50.78|50.08|50.79|50.09|50.76|50.06|11
1655335650000|2022-06-15 23:27:30|50.77|50.07|50.77|50.07|50.79|50.09|50.77|50.07|11
1655335660000|2022-06-15 23:27:40|50.76|50.06|50.75|50.05|50.77|50.07|50.75|50.05|8
1655335670000|2022-06-15 23:27:50|50.77|50.07|50.73|50.03|50.77|50.07|50.73|50.03|10
1655335680000|2022-06-15 23:28:00|50.74|50.04|50.72|50.02|50.74|50.04|50.72|50.02|15
1655335690000|2022-06-15 23:28:10|50.73|50.03|50.73|50.03|50.75|50.05|50.73|50.03|9
1655335700000|2022-06-15 23:28:20|50.75|50.05|50.74|50.04|50.75|50.05|50.72|50.02|9
1655335710000|2022-06-15 23:28:30|50.73|50.03|50.74|50.04|50.75|50.05|50.72|50.02|8
1655335720000|2022-06-15 23:28:40|50.73|50.03|50.77|50.07|50.78|50.08|50.72|50.02|13
1655335730000|2022-06-15 23:28:50|50.78|50.08|50.8|50.1|50.8|50.1|50.78|50.08|8
1655335740000|2022-06-15 23:29:00|50.81|50.11|50.79|50.09|50.81|50.11|50.75|50.05|19
1655335750000|2022-06-15 23:29:10|50.8|50.1|50.81|50.11|50.81|50.11|50.79|50.09|5
1655335760000|2022-06-15 23:29:20|50.82|50.12|50.86|50.16|50.86|50.16|50.79|50.09|19
1655335770000|2022-06-15 23:29:30|50.85|50.15|50.85|50.15|50.87|50.17|50.84|50.14|7
1655335780000|2022-06-15 23:29:40|50.86|50.16|50.89|50.19|50.9|50.2|50.85|50.15|14
1655335790000|2022-06-15 23:29:50|50.9|50.2|50.89|50.19|50.91|50.21|50.87|50.17|13
1655335800000|2022-06-15 23:30:00|50.88|50.18|50.84|50.14|50.89|50.19|50.84|50.14|8
1655335810000|2022-06-15 23:30:10|50.85|50.15|50.88|50.18|50.88|50.18|50.85|50.15|11
1655335820000|2022-06-15 23:30:20|50.87|50.17|50.88|50.18|50.91|50.21|50.86|50.16|21
1655335830000|2022-06-15 23:30:30|50.89|50.19|50.86|50.16|50.89|50.19|50.86|50.16|11
1655335840000|2022-06-15 23:30:40|50.84|50.14|50.84|50.14|50.85|50.15|50.83|50.13|7
1655335850000|2022-06-15 23:30:50|50.83|50.13|50.8|50.1|50.84|50.14|50.8|50.1|12
1655335860000|2022-06-15 23:31:00|50.79|50.09|50.77|50.07|50.82|50.12|50.76|50.06|20
1655335870000|2022-06-15 23:31:10|50.76|50.06|50.69|49.99|50.77|50.07|50.69|49.99|12
1655335880000|2022-06-15 23:31:20|50.68|49.98|50.67|49.97|50.73|50.03|50.67|49.97|20
1655335890000|2022-06-15 23:31:30|50.66|49.96|50.6|49.9|50.66|49.96|50.59|49.89|9
1655335900000|2022-06-15 23:31:40|50.61|49.91|50.59|49.89|50.63|49.93|50.58|49.88|15
1655335910000|2022-06-15 23:31:50|50.57|49.87|50.51|49.81|50.58|49.88|50.49|49.79|24
1655335920000|2022-06-15 23:32:00|50.52|49.82|50.52|49.82|50.53|49.83|50.49|49.79|16
1655335930000|2022-06-15 23:32:10|50.53|49.83|50.61|49.91|50.61|49.91|50.51|49.81|21
1655335940000|2022-06-15 23:32:20|50.62|49.92|50.59|49.89|50.62|49.92|50.59|49.89|11
1655335950000|2022-06-15 23:32:30|50.6|49.9|50.59|49.89|50.62|49.92|50.58|49.88|8
1655335960000|2022-06-15 23:32:40|50.6|49.9|50.6|49.9|50.62|49.92|50.56|49.86|13
1655335970000|2022-06-15 23:32:50|50.59|49.89|50.65|49.95|50.66|49.96|50.59|49.89|12
1655335980000|2022-06-15 23:33:00|50.64|49.94|50.72|50.02|50.72|50.02|50.64|49.94|18
1655335990000|2022-06-15 23:33:10|50.7|50|50.69|49.99|50.74|50.04|50.68|49.98|14
1655336000000|2022-06-15 23:33:20|50.68|49.98|50.65|49.95|50.69|49.99|50.64|49.94|9
1655336010000|2022-06-15 23:33:30|50.63|49.93|50.63|49.93|50.65|49.95|50.62|49.92|11
1655336020000|2022-06-15 23:33:40|50.64|49.94|50.61|49.91|50.64|49.94|50.61|49.91|6
1655336030000|2022-06-15 23:33:50|50.62|49.92|50.62|49.92|50.63|49.93|50.62|49.92|3
1655336040000|2022-06-15 23:34:00|50.63|49.93|50.63|49.93|50.64|49.94|50.59|49.89|9
1655336050000|2022-06-15 23:34:10|50.64|49.94|50.55|49.85|50.64|49.94|50.55|49.85|11
1655336060000|2022-06-15 23:34:20|50.54|49.84|50.59|49.89|50.59|49.89|50.54|49.84|8
1655336070000|2022-06-15 23:34:30|50.6|49.9|50.6|49.9|50.63|49.93|50.59|49.89|12
1655336080000|2022-06-15 23:34:40|50.59|49.89|50.56|49.86|50.61|49.91|50.56|49.86|14
1655336090000|2022-06-15 23:34:50|50.58|49.88|50.59|49.89|50.59|49.89|50.53|49.83|10
1655336100000|2022-06-15 23:35:00|50.57|49.87|50.62|49.92|50.62|49.92|50.57|49.87|19
1655336110000|2022-06-15 23:35:10|50.63|49.93|50.62|49.92|50.64|49.94|50.62|49.92|6
1655336120000|2022-06-15 23:35:20|50.61|49.91|50.59|49.89|50.62|49.92|50.58|49.88|10
1655336130000|2022-06-15 23:35:30|50.6|49.9|50.57|49.87|50.6|49.9|50.56|49.86|9
1655336140000|2022-06-15 23:35:40|50.55|49.85|50.53|49.83|50.56|49.86|50.5|49.8|12
1655336150000|2022-06-15 23:35:50|50.52|49.82|50.52|49.82|50.55|49.85|50.51|49.81|9
1655336160000|2022-06-15 23:36:00|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1655336170000|2022-06-15 23:36:10|50.53|49.83|50.51|49.81|50.54|49.84|50.51|49.81|10
1655336180000|2022-06-15 23:36:20|50.49|49.79|50.47|49.77|50.5|49.8|50.44|49.74|14
1655336190000|2022-06-15 23:36:30|50.46|49.76|50.5|49.8|50.5|49.8|50.42|49.72|17
1655336200000|2022-06-15 23:36:40|50.52|49.82|50.54|49.84|50.55|49.85|50.5|49.8|14
1655336210000|2022-06-15 23:36:50|50.55|49.85|50.53|49.83|50.55|49.85|50.48|49.78|22
1655336220000|2022-06-15 23:37:00|50.52|49.82|50.52|49.82|50.55|49.85|50.52|49.82|11
1655336230000|2022-06-15 23:37:10|50.51|49.81|50.52|49.82|50.53|49.83|50.5|49.8|10
1655336240000|2022-06-15 23:37:20|50.51|49.81|50.52|49.82|50.52|49.82|50.51|49.81|6
1655336250000|2022-06-15 23:37:30|50.53|49.83|50.51|49.81|50.53|49.83|50.48|49.78|14
1655336260000|2022-06-15 23:37:40|50.52|49.82|50.48|49.78|50.52|49.82|50.45|49.75|14
1655336270000|2022-06-15 23:37:50|50.47|49.77|50.51|49.81|50.51|49.81|50.47|49.77|13
1655336280000|2022-06-15 23:38:00|50.5|49.8|50.5|49.8|50.51|49.81|50.48|49.78|11
1655336290000|2022-06-15 23:38:10|50.51|49.81|50.51|49.81|50.55|49.85|50.5|49.8|17
1655336300000|2022-06-15 23:38:20|50.5|49.8|50.5|49.8|50.52|49.82|50.5|49.8|6
1655336310000|2022-06-15 23:38:30|50.49|49.79|50.5|49.8|50.51|49.81|50.49|49.79|11
1655336320000|2022-06-15 23:38:40|50.51|49.81|50.5|49.8|50.51|49.81|50.49|49.79|6
1655336330000|2022-06-15 23:38:50|50.49|49.79|50.53|49.83|50.53|49.83|50.49|49.79|5
1655336340000|2022-06-15 23:39:00|50.54|49.84|50.55|49.85|50.55|49.85|50.51|49.81|7
1655336350000|2022-06-15 23:39:10|50.57|49.87|50.56|49.86|50.58|49.88|50.54|49.84|16
1655336360000|2022-06-15 23:39:20|50.55|49.85|50.54|49.84|50.55|49.85|50.52|49.82|10
1655336370000|2022-06-15 23:39:30|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|4
1655336380000|2022-06-15 23:39:40|50.53|49.83|50.53|49.83|50.55|49.85|50.53|49.83|6
1655336390000|2022-06-15 23:39:50|50.55|49.85|50.53|49.83|50.56|49.86|50.5|49.8|11
1655336400000|2022-06-15 23:40:00|50.52|49.82|50.52|49.82|50.53|49.83|50.5|49.8|7
1655336410000|2022-06-15 23:40:10|50.53|49.83|50.55|49.85|50.55|49.85|50.51|49.81|9
1655336420000|2022-06-15 23:40:20|50.54|49.84|50.54|49.84|50.55|49.85|50.52|49.82|8
1655336430000|2022-06-15 23:40:30|50.55|49.85|50.53|49.83|50.55|49.85|50.51|49.81|6
1655336440000|2022-06-15 23:40:40|50.52|49.82|50.53|49.83|50.53|49.83|50.51|49.81|6
1655336450000|2022-06-15 23:40:50|50.52|49.82|50.54|49.84|50.54|49.84|50.51|49.81|4
1655336460000|2022-06-15 23:41:00|50.53|49.83|50.56|49.86|50.57|49.87|50.53|49.83|5
1655336470000|2022-06-15 23:41:10|50.57|49.87|50.57|49.87|50.58|49.88|50.55|49.85|17
1655336480000|2022-06-15 23:41:20|50.59|49.89|50.53|49.83|50.59|49.89|50.52|49.82|10
1655336490000|2022-06-15 23:41:30|50.52|49.82|50.46|49.76|50.53|49.83|50.46|49.76|12
1655336500000|2022-06-15 23:41:40|50.45|49.75|50.39|49.69|50.46|49.76|50.39|49.69|15
1655336510000|2022-06-15 23:41:50|50.4|49.7|50.37|49.67|50.41|49.71|50.37|49.67|12
1655336520000|2022-06-15 23:42:00|50.38|49.68|50.37|49.67|50.39|49.69|50.36|49.66|9
1655336530000|2022-06-15 23:42:10|50.36|49.66|50.33|49.63|50.36|49.66|50.32|49.62|5
1655336540000|2022-06-15 23:42:20|50.32|49.62|50.33|49.63|50.34|49.64|50.32|49.62|10
1655336550000|2022-06-15 23:42:30|50.34|49.64|50.38|49.68|50.38|49.68|50.32|49.62|13
1655336560000|2022-06-15 23:42:40|50.39|49.69|50.41|49.71|50.43|49.73|50.39|49.69|13
1655336570000|2022-06-15 23:42:50|50.37|49.67|50.39|49.69|50.42|49.72|50.37|49.67|8
1655336580000|2022-06-15 23:43:00|50.4|49.7|50.39|49.69|50.41|49.71|50.36|49.66|11
1655336590000|2022-06-15 23:43:10|50.4|49.7|50.43|49.73|50.43|49.73|50.39|49.69|12
1655336600000|2022-06-15 23:43:20|50.41|49.71|50.38|49.68|50.42|49.72|50.35|49.65|8
1655336610000|2022-06-15 23:43:30|50.36|49.66|50.36|49.66|50.37|49.67|50.34|49.64|6
1655336620000|2022-06-15 23:43:40|50.35|49.65|50.41|49.71|50.42|49.72|50.35|49.65|11
1655336630000|2022-06-15 23:43:50|50.42|49.72|50.4|49.7|50.42|49.72|50.39|49.69|7
1655336640000|2022-06-15 23:44:00|50.39|49.69|50.37|49.67|50.42|49.72|50.37|49.67|14
1655336650000|2022-06-15 23:44:10|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|7
1655336660000|2022-06-15 23:44:20|50.42|49.72|50.43|49.73|50.45|49.75|50.42|49.72|17
1655336670000|2022-06-15 23:44:30|50.42|49.72|50.44|49.74|50.45|49.75|50.41|49.71|6
1655336680000|2022-06-15 23:44:40|50.41|49.71|50.43|49.73|50.44|49.74|50.41|49.71|11
1655336690000|2022-06-15 23:44:50|50.42|49.72|50.45|49.75|50.45|49.75|50.42|49.72|4
1655336700000|2022-06-15 23:45:00|50.46|49.76|50.45|49.75|50.47|49.77|50.43|49.73|16
1655336710000|2022-06-15 23:45:10|50.44|49.74|50.54|49.84|50.54|49.84|50.42|49.72|19
1655336720000|2022-06-15 23:45:20|50.55|49.85|50.66|49.96|50.68|49.98|50.52|49.82|22
1655336730000|2022-06-15 23:45:30|50.67|49.97|50.69|49.99|50.7|50|50.61|49.91|22
1655336740000|2022-06-15 23:45:40|50.7|50|50.82|50.12|50.85|50.15|50.7|50|22
1655336750000|2022-06-15 23:45:50|50.83|50.13|50.69|49.99|50.85|50.15|50.69|49.99|26
1655336760000|2022-06-15 23:46:00|50.7|50|50.64|49.94|50.71|50.01|50.64|49.94|19
1655336770000|2022-06-15 23:46:10|50.63|49.93|50.71|50.01|50.71|50.01|50.63|49.93|13
1655336780000|2022-06-15 23:46:20|50.69|49.99|50.75|50.05|50.77|50.07|50.69|49.99|17
1655336790000|2022-06-15 23:46:30|50.76|50.06|50.66|49.96|50.76|50.06|50.61|49.91|25
1655336800000|2022-06-15 23:46:40|50.67|49.97|50.71|50.01|50.71|50.01|50.65|49.95|10
1655336810000|2022-06-15 23:46:50|50.67|49.97|50.71|50.01|50.72|50.02|50.66|49.96|16
1655336820000|2022-06-15 23:47:00|50.72|50.02|50.73|50.03|50.73|50.03|50.69|49.99|19
1655336830000|2022-06-15 23:47:10|50.72|50.02|50.76|50.06|50.76|50.06|50.72|50.02|12
1655336840000|2022-06-15 23:47:20|50.77|50.07|50.75|50.05|50.78|50.08|50.75|50.05|11
1655336850000|2022-06-15 23:47:30|50.74|50.04|50.78|50.08|50.79|50.09|50.71|50.01|15
1655336860000|2022-06-15 23:47:40|50.79|50.09|50.82|50.12|50.83|50.13|50.78|50.08|11
1655336870000|2022-06-15 23:47:50|50.83|50.13|50.82|50.12|50.85|50.15|50.79|50.09|13
1655336880000|2022-06-15 23:48:00|50.83|50.13|50.78|50.08|50.83|50.13|50.75|50.05|21
1655336890000|2022-06-15 23:48:10|50.76|50.06|50.76|50.06|50.76|50.06|50.73|50.03|5
1655336900000|2022-06-15 23:48:20|50.77|50.07|50.79|50.09|50.8|50.1|50.76|50.06|11
1655336910000|2022-06-15 23:48:30|50.78|50.08|50.77|50.07|50.78|50.08|50.73|50.03|11
1655336920000|2022-06-15 23:48:40|50.76|50.06|50.75|50.05|50.78|50.08|50.72|50.02|19
1655336930000|2022-06-15 23:48:50|50.73|50.03|50.77|50.07|50.77|50.07|50.73|50.03|9
1655336940000|2022-06-15 23:49:00|50.78|50.08|50.82|50.12|50.82|50.12|50.76|50.06|14
1655336950000|2022-06-15 23:49:10|50.81|50.11|50.77|50.07|50.84|50.14|50.74|50.04|14
1655336960000|2022-06-15 23:49:20|50.78|50.08|50.76|50.06|50.78|50.08|50.72|50.02|18
1655336970000|2022-06-15 23:49:30|50.75|50.05|50.76|50.06|50.77|50.07|50.75|50.05|11
1655336980000|2022-06-15 23:49:40|50.75|50.05|50.77|50.07|50.79|50.09|50.75|50.05|19
1655336990000|2022-06-15 23:49:50|50.76|50.06|50.82|50.12|50.82|50.12|50.76|50.06|16
1655337000000|2022-06-15 23:50:00|50.81|50.11|50.85|50.15|50.86|50.16|50.81|50.11|16
1655337010000|2022-06-15 23:50:10|50.86|50.16|50.81|50.11|50.87|50.17|50.8|50.1|17
1655337020000|2022-06-15 23:50:20|50.8|50.1|50.79|50.09|50.81|50.11|50.78|50.08|14
1655337030000|2022-06-15 23:50:30|50.78|50.08|50.77|50.07|50.8|50.1|50.77|50.07|11
1655337040000|2022-06-15 23:50:40|50.78|50.08|50.79|50.09|50.79|50.09|50.75|50.05|16
1655337050000|2022-06-15 23:50:50|50.78|50.08|50.76|50.06|50.78|50.08|50.74|50.04|12
1655337060000|2022-06-15 23:51:00|50.75|50.05|50.74|50.04|50.77|50.07|50.74|50.04|6
1655337070000|2022-06-15 23:51:10|50.73|50.03|50.73|50.03|50.75|50.05|50.73|50.03|7
1655337080000|2022-06-15 23:51:20|50.72|50.02|50.71|50.01|50.75|50.05|50.71|50.01|10
1655337090000|2022-06-15 23:51:30|50.72|50.02|50.75|50.05|50.76|50.06|50.72|50.02|11
1655337100000|2022-06-15 23:51:40|50.74|50.04|50.76|50.06|50.77|50.07|50.73|50.03|11
1655337110000|2022-06-15 23:51:50|50.75|50.05|50.76|50.06|50.77|50.07|50.75|50.05|6
1655337120000|2022-06-15 23:52:00|50.75|50.05|50.77|50.07|50.77|50.07|50.71|50.01|12
1655337130000|2022-06-15 23:52:10|50.76|50.06|50.73|50.03|50.77|50.07|50.71|50.01|9
1655337140000|2022-06-15 23:52:20|50.74|50.04|50.73|50.03|50.74|50.04|50.72|50.02|6
1655337150000|2022-06-15 23:52:30|50.72|50.02|50.73|50.03|50.74|50.04|50.72|50.02|8
1655337160000|2022-06-15 23:52:40|50.74|50.04|50.76|50.06|50.76|50.06|50.73|50.03|11
1655337170000|2022-06-15 23:52:50|50.75|50.05|50.76|50.06|50.76|50.06|50.74|50.04|10
1655337180000|2022-06-15 23:53:00|50.75|50.05|50.79|50.09|50.79|50.09|50.73|50.03|20
1655337190000|2022-06-15 23:53:10|50.78|50.08|50.77|50.07|50.8|50.1|50.76|50.06|7
1655337200000|2022-06-15 23:53:20|50.76|50.06|50.77|50.07|50.78|50.08|50.76|50.06|7
1655337210000|2022-06-15 23:53:30|50.76|50.06|50.74|50.04|50.79|50.09|50.73|50.03|7
1655337220000|2022-06-15 23:53:40|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|4
1655337230000|2022-06-15 23:53:50|50.73|50.03|50.76|50.06|50.78|50.08|50.73|50.03|15
1655337240000|2022-06-15 23:54:00|50.77|50.07|50.77|50.07|50.79|50.09|50.76|50.06|18
1655337250000|2022-06-15 23:54:10|50.74|50.04|50.69|49.99|50.75|50.05|50.69|49.99|10
1655337260000|2022-06-15 23:54:20|50.7|50|50.67|49.97|50.71|50.01|50.67|49.97|6
1655337270000|2022-06-15 23:54:30|50.68|49.98|50.66|49.96|50.68|49.98|50.65|49.95|7
1655337280000|2022-06-15 23:54:40|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|8
1655337290000|2022-06-15 23:54:50|50.63|49.93|50.64|49.94|50.65|49.95|50.62|49.92|11
1655337300000|2022-06-15 23:55:00|50.65|49.95|50.64|49.94|50.66|49.96|50.61|49.91|10
1655337310000|2022-06-15 23:55:10|50.62|49.92|50.68|49.98|50.69|49.99|50.61|49.91|18
1655337320000|2022-06-15 23:55:20|50.69|49.99|50.66|49.96|50.69|49.99|50.66|49.96|13
1655337330000|2022-06-15 23:55:30|50.67|49.97|50.72|50.02|50.72|50.02|50.67|49.97|15
1655337340000|2022-06-15 23:55:40|50.74|50.04|50.73|50.03|50.74|50.04|50.71|50.01|13
1655337350000|2022-06-15 23:55:50|50.72|50.02|50.76|50.06|50.76|50.06|50.71|50.01|13
1655337360000|2022-06-15 23:56:00|50.75|50.05|50.78|50.08|50.78|50.08|50.72|50.02|18
1655337370000|2022-06-15 23:56:10|50.81|50.11|50.85|50.15|50.85|50.15|50.79|50.09|23
1655337380000|2022-06-15 23:56:20|50.86|50.16|50.85|50.15|50.87|50.17|50.83|50.13|14
1655337390000|2022-06-15 23:56:30|50.84|50.14|50.87|50.17|50.9|50.2|50.82|50.12|22
1655337400000|2022-06-15 23:56:40|50.88|50.18|50.89|50.19|50.9|50.2|50.88|50.18|6
1655337410000|2022-06-15 23:56:50|50.9|50.2|50.89|50.19|50.9|50.2|50.87|50.17|14
1655337420000|2022-06-15 23:57:00|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|8
1655337430000|2022-06-15 23:57:10|50.88|50.18|50.88|50.18|50.89|50.19|50.87|50.17|13
1655337440000|2022-06-15 23:57:20|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|6
1655337450000|2022-06-15 23:57:30|50.87|50.17|50.88|50.18|50.89|50.19|50.86|50.16|16
1655337460000|2022-06-15 23:57:40|50.87|50.17|50.84|50.14|50.89|50.19|50.81|50.11|10
1655337470000|2022-06-15 23:57:50|50.85|50.15|50.85|50.15|50.86|50.16|50.84|50.14|7
1655337480000|2022-06-15 23:58:00|50.83|50.13|50.87|50.17|50.89|50.19|50.83|50.13|13
1655337490000|2022-06-15 23:58:10|50.89|50.19|50.91|50.21|50.91|50.21|50.88|50.18|13
1655337500000|2022-06-15 23:58:20|50.9|50.2|50.87|50.17|50.9|50.2|50.86|50.16|19
1655337510000|2022-06-15 23:58:30|50.88|50.18|50.87|50.17|50.88|50.18|50.85|50.15|13
1655337520000|2022-06-15 23:58:40|50.86|50.16|50.88|50.18|50.89|50.19|50.86|50.16|11
1655337530000|2022-06-15 23:58:50|50.89|50.19|51.02|50.32|51.02|50.32|50.87|50.17|19
1655337540000|2022-06-15 23:59:00|51.01|50.31|51.02|50.32|51.04|50.34|51|50.3|20
1655337550000|2022-06-15 23:59:10|51.03|50.33|51.03|50.33|51.03|50.33|51.01|50.31|7
1655337560000|2022-06-15 23:59:20|51.02|50.32|51.01|50.31|51.03|50.33|50.97|50.27|9
1655337570000|2022-06-15 23:59:30|51|50.3|50.99|50.29|51.01|50.31|50.98|50.28|12
1655337580000|2022-06-15 23:59:40|50.98|50.28|50.97|50.27|51|50.3|50.97|50.27|6
1655337590000|2022-06-15 23:59:50|50.98|50.28|50.99|50.29|50.99|50.29|50.97|50.27|10
1655337600000|2022-06-16 00:00:00|50.97|50.27|50.96|50.26|50.98|50.28|50.95|50.25|7
1655337610000|2022-06-16 00:00:10|50.97|50.27|50.92|50.22|50.97|50.27|50.9|50.2|16
1655337620000|2022-06-16 00:00:20|50.93|50.23|51.01|50.31|51.02|50.32|50.93|50.23|15
1655337630000|2022-06-16 00:00:30|51|50.3|51.01|50.31|51.01|50.31|50.99|50.29|7
1655337640000|2022-06-16 00:00:40|51.02|50.32|50.99|50.29|51.02|50.32|50.99|50.29|8
1655337650000|2022-06-16 00:00:50|51|50.3|50.96|50.26|51|50.3|50.95|50.25|16
1655337660000|2022-06-16 00:01:00|50.95|50.25|50.93|50.23|50.95|50.25|50.92|50.22|13
1655337670000|2022-06-16 00:01:10|50.92|50.22|50.94|50.24|50.95|50.25|50.89|50.19|15
1655337680000|2022-06-16 00:01:20|50.95|50.25|50.98|50.28|50.98|50.28|50.95|50.25|6
1655337690000|2022-06-16 00:01:30|50.97|50.27|50.97|50.27|50.99|50.29|50.95|50.25|14
1655337700000|2022-06-16 00:01:40|50.96|50.26|50.97|50.27|50.98|50.28|50.96|50.26|8
1655337710000|2022-06-16 00:01:50|50.98|50.28|50.98|50.28|50.98|50.28|50.96|50.26|6
1655337720000|2022-06-16 00:02:00|50.97|50.27|51.03|50.33|51.03|50.33|50.97|50.27|12
1655337730000|2022-06-16 00:02:10|51.02|50.32|51.05|50.35|51.06|50.36|51.01|50.31|12
1655337740000|2022-06-16 00:02:20|51.06|50.36|51.15|50.45|51.15|50.45|51.06|50.36|18
1655337750000|2022-06-16 00:02:30|51.14|50.44|51.14|50.44|51.17|50.47|51.1|50.4|17
1655337760000|2022-06-16 00:02:40|51.13|50.43|51.22|50.52|51.22|50.52|51.13|50.43|17
1655337770000|2022-06-16 00:02:50|51.21|50.51|51.27|50.57|51.29|50.59|51.21|50.51|11
1655337780000|2022-06-16 00:03:00|51.24|50.54|51.38|50.68|51.38|50.68|51.22|50.52|18
1655337790000|2022-06-16 00:03:10|51.39|50.69|51.39|50.69|51.45|50.75|51.36|50.66|26
1655337800000|2022-06-16 00:03:20|51.38|50.68|51.48|50.78|51.52|50.82|51.38|50.68|22
1655337810000|2022-06-16 00:03:30|51.49|50.79|51.42|50.72|51.49|50.79|51.4|50.7|23
1655337820000|2022-06-16 00:03:40|51.43|50.73|51.46|50.76|51.48|50.78|51.42|50.72|19
1655337830000|2022-06-16 00:03:50|51.47|50.77|51.37|50.67|51.47|50.77|51.36|50.66|17
1655337840000|2022-06-16 00:04:00|51.36|50.66|51.36|50.66|51.38|50.68|51.34|50.64|13
1655337850000|2022-06-16 00:04:10|51.37|50.67|51.36|50.66|51.41|50.71|51.36|50.66|13
1655337860000|2022-06-16 00:04:20|51.37|50.67|51.39|50.69|51.39|50.69|51.37|50.67|3
1655337870000|2022-06-16 00:04:30|51.38|50.68|51.42|50.72|51.44|50.74|51.38|50.68|14
1655337880000|2022-06-16 00:04:40|51.43|50.73|51.43|50.73|51.47|50.77|51.43|50.73|9
1655337890000|2022-06-16 00:04:50|51.44|50.74|51.49|50.79|51.5|50.8|51.44|50.74|16
1655337900000|2022-06-16 00:05:00|51.48|50.78|51.5|50.8|51.51|50.81|51.46|50.76|21
1655337910000|2022-06-16 00:05:10|51.51|50.81|51.39|50.69|51.51|50.81|51.38|50.68|19
1655337920000|2022-06-16 00:05:20|51.38|50.68|51.24|50.54|51.38|50.68|51.23|50.53|18
1655337930000|2022-06-16 00:05:30|51.23|50.53|51.19|50.49|51.24|50.54|51.19|50.49|9
1655337940000|2022-06-16 00:05:40|51.17|50.47|51.21|50.51|51.25|50.55|51.15|50.45|19
1655337950000|2022-06-16 00:05:50|51.2|50.5|51.23|50.53|51.24|50.54|51.2|50.5|12
1655337960000|2022-06-16 00:06:00|51.25|50.55|51.15|50.45|51.26|50.56|51.14|50.44|21
1655337970000|2022-06-16 00:06:10|51.13|50.43|51.17|50.47|51.18|50.48|51.13|50.43|11
1655337980000|2022-06-16 00:06:20|51.18|50.48|51.22|50.52|51.22|50.52|51.17|50.47|15
1655337990000|2022-06-16 00:06:30|51.23|50.53|51.25|50.55|51.27|50.57|51.22|50.52|16
1655338000000|2022-06-16 00:06:40|51.24|50.54|51.13|50.43|51.25|50.55|51.13|50.43|14
1655338010000|2022-06-16 00:06:50|51.12|50.42|51.08|50.38|51.12|50.42|51.07|50.37|12
1655338020000|2022-06-16 00:07:00|51.07|50.37|51|50.3|51.07|50.37|51|50.3|16
1655338030000|2022-06-16 00:07:10|51.01|50.31|51.04|50.34|51.04|50.34|50.98|50.28|14
1655338040000|2022-06-16 00:07:20|51.06|50.36|51.08|50.38|51.08|50.38|51.05|50.35|11
1655338050000|2022-06-16 00:07:30|51.07|50.37|51.08|50.38|51.14|50.44|51.07|50.37|15
1655338060000|2022-06-16 00:07:40|51.07|50.37|51.03|50.33|51.07|50.37|51.02|50.32|15
1655338070000|2022-06-16 00:07:50|51.02|50.32|51.06|50.36|51.07|50.37|51.02|50.32|17
1655338080000|2022-06-16 00:08:00|51.07|50.37|51.19|50.49|51.19|50.49|51.06|50.36|23
1655338090000|2022-06-16 00:08:10|51.2|50.5|51.22|50.52|51.23|50.53|51.18|50.48|21
1655338100000|2022-06-16 00:08:20|51.21|50.51|51.21|50.51|51.22|50.52|51.19|50.49|13
1655338110000|2022-06-16 00:08:30|51.2|50.5|51.26|50.56|51.26|50.56|51.19|50.49|21
1655338120000|2022-06-16 00:08:40|51.28|50.58|51.34|50.64|51.37|50.67|51.26|50.56|25
1655338130000|2022-06-16 00:08:50|51.33|50.63|51.34|50.64|51.35|50.65|51.32|50.62|17
1655338140000|2022-06-16 00:09:00|51.33|50.63|51.36|50.66|51.36|50.66|51.29|50.59|18
1655338150000|2022-06-16 00:09:10|51.35|50.65|51.32|50.62|51.35|50.65|51.32|50.62|13
1655338160000|2022-06-16 00:09:20|51.34|50.64|51.35|50.65|51.36|50.66|51.32|50.62|8
1655338170000|2022-06-16 00:09:30|51.36|50.66|51.33|50.63|51.36|50.66|51.27|50.57|21
1655338180000|2022-06-16 00:09:40|51.32|50.62|51.24|50.54|51.33|50.63|51.23|50.53|15
1655338190000|2022-06-16 00:09:50|51.25|50.55|51.19|50.49|51.25|50.55|51.17|50.47|18
1655338200000|2022-06-16 00:10:00|51.2|50.5|51.18|50.48|51.2|50.5|51.15|50.45|24
1655338210000|2022-06-16 00:10:10|51.19|50.49|51.16|50.46|51.2|50.5|51.15|50.45|18
1655338220000|2022-06-16 00:10:20|51.15|50.45|51.14|50.44|51.17|50.47|51.11|50.41|12
1655338230000|2022-06-16 00:10:30|51.13|50.43|51.1|50.4|51.14|50.44|51.09|50.39|18
1655338240000|2022-06-16 00:10:40|51.11|50.41|51.11|50.41|51.12|50.42|51.09|50.39|15
1655338250000|2022-06-16 00:10:50|51.12|50.42|51.07|50.37|51.12|50.42|51.03|50.33|15
1655338260000|2022-06-16 00:11:00|51.08|50.38|51.09|50.39|51.12|50.42|51.07|50.37|13
1655338270000|2022-06-16 00:11:10|51.08|50.38|51.13|50.43|51.13|50.43|51.06|50.36|19
1655338280000|2022-06-16 00:11:20|51.14|50.44|51.07|50.37|51.14|50.44|51.07|50.37|21
1655338290000|2022-06-16 00:11:30|51.05|50.35|51.04|50.34|51.05|50.35|51.02|50.32|11
1655338300000|2022-06-16 00:11:40|51.03|50.33|51.1|50.4|51.11|50.41|51.03|50.33|18
1655338310000|2022-06-16 00:11:50|51.09|50.39|51.07|50.37|51.1|50.4|51.07|50.37|15
1655338320000|2022-06-16 00:12:00|51.06|50.36|51.02|50.32|51.07|50.37|51.02|50.32|9
1655338330000|2022-06-16 00:12:10|51.03|50.33|51.04|50.34|51.04|50.34|50.99|50.29|17
1655338340000|2022-06-16 00:12:20|51.03|50.33|51.08|50.38|51.08|50.38|51.03|50.33|15
1655338350000|2022-06-16 00:12:30|51.09|50.39|51.08|50.38|51.1|50.4|51.07|50.37|16
1655338360000|2022-06-16 00:12:40|51.07|50.37|51.04|50.34|51.08|50.38|51.04|50.34|13
1655338370000|2022-06-16 00:12:50|51.05|50.35|51.05|50.35|51.07|50.37|51.05|50.35|7
1655338380000|2022-06-16 00:13:00|51.06|50.36|51.03|50.33|51.06|50.36|51.02|50.32|11
1655338390000|2022-06-16 00:13:10|51.02|50.32|51.05|50.35|51.05|50.35|51.01|50.31|15
1655338400000|2022-06-16 00:13:20|51.06|50.36|51.05|50.35|51.07|50.37|51.03|50.33|19
1655338410000|2022-06-16 00:13:30|51.04|50.34|51.1|50.4|51.12|50.42|51.04|50.34|12
1655338420000|2022-06-16 00:13:40|51.13|50.43|51.16|50.46|51.17|50.47|51.12|50.42|20
1655338430000|2022-06-16 00:13:50|51.17|50.47|51.12|50.42|51.17|50.47|51.11|50.41|15
1655338440000|2022-06-16 00:14:00|51.11|50.41|51.1|50.4|51.12|50.42|51.08|50.38|15
1655338450000|2022-06-16 00:14:10|51.11|50.41|51.04|50.34|51.11|50.41|51.03|50.33|18
1655338460000|2022-06-16 00:14:20|51.05|50.35|51.06|50.36|51.1|50.4|51.05|50.35|11
1655338470000|2022-06-16 00:14:30|51.07|50.37|51.04|50.34|51.07|50.37|51.04|50.34|8
1655338480000|2022-06-16 00:14:40|51.03|50.33|51.01|50.31|51.03|50.33|51|50.3|12
1655338490000|2022-06-16 00:14:50|51.03|50.33|51.01|50.31|51.03|50.33|51|50.3|9
1655338500000|2022-06-16 00:15:00|51|50.3|50.98|50.28|51.01|50.31|50.95|50.25|19
1655338510000|2022-06-16 00:15:10|50.96|50.26|50.96|50.26|51.01|50.31|50.94|50.24|14
1655338520000|2022-06-16 00:15:20|50.95|50.25|50.88|50.18|50.98|50.28|50.87|50.17|21
1655338530000|2022-06-16 00:15:30|50.89|50.19|50.88|50.18|50.9|50.2|50.85|50.15|16
1655338540000|2022-06-16 00:15:40|50.89|50.19|50.89|50.19|50.9|50.2|50.88|50.18|5
1655338550000|2022-06-16 00:15:50|50.9|50.2|50.93|50.23|50.95|50.25|50.89|50.19|15
1655338560000|2022-06-16 00:16:00|50.92|50.22|50.89|50.19|50.95|50.25|50.89|50.19|15
1655338570000|2022-06-16 00:16:10|50.92|50.22|50.89|50.19|50.93|50.23|50.89|50.19|18
1655338580000|2022-06-16 00:16:20|50.93|50.23|50.94|50.24|50.95|50.25|50.9|50.2|11
1655338590000|2022-06-16 00:16:30|50.93|50.23|50.92|50.22|50.93|50.23|50.88|50.18|12
1655338600000|2022-06-16 00:16:40|50.91|50.21|50.88|50.18|50.92|50.22|50.87|50.17|16
1655338610000|2022-06-16 00:16:50|50.87|50.17|50.8|50.1|50.87|50.17|50.8|50.1|16
1655338620000|2022-06-16 00:17:00|50.81|50.11|50.78|50.08|50.81|50.11|50.77|50.07|10
1655338630000|2022-06-16 00:17:10|50.77|50.07|50.71|50.01|50.78|50.08|50.7|50|18
1655338640000|2022-06-16 00:17:20|50.7|50|50.72|50.02|50.73|50.03|50.7|50|9
1655338650000|2022-06-16 00:17:30|50.73|50.03|50.71|50.01|50.73|50.03|50.7|50|8
1655338660000|2022-06-16 00:17:40|50.72|50.02|50.67|49.97|50.72|50.02|50.67|49.97|12
1655338670000|2022-06-16 00:17:50|50.68|49.98|50.6|49.9|50.68|49.98|50.58|49.88|14
1655338680000|2022-06-16 00:18:00|50.61|49.91|50.64|49.94|50.65|49.95|50.59|49.89|18
1655338690000|2022-06-16 00:18:10|50.63|49.93|50.63|49.93|50.65|49.95|50.62|49.92|6
1655338700000|2022-06-16 00:18:20|50.64|49.94|50.61|49.91|50.64|49.94|50.61|49.91|7
1655338710000|2022-06-16 00:18:30|50.6|49.9|50.65|49.95|50.65|49.95|50.6|49.9|7
1655338720000|2022-06-16 00:18:40|50.64|49.94|50.63|49.93|50.67|49.97|50.63|49.93|16
1655338730000|2022-06-16 00:18:50|50.59|49.89|50.55|49.85|50.6|49.9|50.55|49.85|13
1655338740000|2022-06-16 00:19:00|50.54|49.84|50.59|49.89|50.6|49.9|50.54|49.84|9
1655338750000|2022-06-16 00:19:10|50.58|49.88|50.59|49.89|50.63|49.93|50.58|49.88|16
1655338760000|2022-06-16 00:19:20|50.6|49.9|50.65|49.95|50.65|49.95|50.59|49.89|18
1655338770000|2022-06-16 00:19:30|50.6|49.9|50.57|49.87|50.63|49.93|50.57|49.87|21
1655338780000|2022-06-16 00:19:40|50.58|49.88|50.54|49.84|50.58|49.88|50.53|49.83|8
1655338790000|2022-06-16 00:19:50|50.53|49.83|50.53|49.83|50.55|49.85|50.52|49.82|13
1655338800000|2022-06-16 00:20:00|50.51|49.81|50.47|49.77|50.51|49.81|50.45|49.75|15
1655338810000|2022-06-16 00:20:10|50.46|49.76|50.45|49.75|50.48|49.78|50.43|49.73|13
1655338820000|2022-06-16 00:20:20|50.43|49.73|50.44|49.74|50.45|49.75|50.43|49.73|7
1655338830000|2022-06-16 00:20:30|50.43|49.73|50.48|49.78|50.5|49.8|50.42|49.72|14
1655338840000|2022-06-16 00:20:40|50.46|49.76|50.46|49.76|50.5|49.8|50.46|49.76|14
1655338850000|2022-06-16 00:20:50|50.47|49.77|50.47|49.77|50.49|49.79|50.46|49.76|16
1655338860000|2022-06-16 00:21:00|50.46|49.76|50.46|49.76|50.46|49.76|50.44|49.74|10
1655338870000|2022-06-16 00:21:10|50.44|49.74|50.47|49.77|50.47|49.77|50.44|49.74|7
1655338880000|2022-06-16 00:21:20|50.46|49.76|50.5|49.8|50.51|49.81|50.46|49.76|15
1655338890000|2022-06-16 00:21:30|50.49|49.79|50.51|49.81|50.51|49.81|50.49|49.79|4
1655338900000|2022-06-16 00:21:40|50.49|49.79|50.47|49.77|50.49|49.79|50.47|49.77|5
1655338910000|2022-06-16 00:21:50|50.48|49.78|50.48|49.78|50.48|49.78|50.46|49.76|4
1655338920000|2022-06-16 00:22:00|50.47|49.77|50.5|49.8|50.52|49.82|50.46|49.76|19
1655338930000|2022-06-16 00:22:10|50.48|49.78|50.45|49.75|50.48|49.78|50.44|49.74|11
1655338940000|2022-06-16 00:22:20|50.46|49.76|50.45|49.75|50.47|49.77|50.45|49.75|8
1655338950000|2022-06-16 00:22:30|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|2
1655338960000|2022-06-16 00:22:40|50.48|49.78|50.51|49.81|50.53|49.83|50.48|49.78|15
1655338970000|2022-06-16 00:22:50|50.52|49.82|50.49|49.79|50.52|49.82|50.45|49.75|12
1655338980000|2022-06-16 00:23:00|50.48|49.78|50.49|49.79|50.5|49.8|50.47|49.77|10
1655338990000|2022-06-16 00:23:10|50.48|49.78|50.48|49.78|50.5|49.8|50.46|49.76|8
1655339000000|2022-06-16 00:23:20|50.49|49.79|50.48|49.78|50.51|49.81|50.48|49.78|13
1655339010000|2022-06-16 00:23:30|50.49|49.79|50.41|49.71|50.49|49.79|50.4|49.7|14
1655339020000|2022-06-16 00:23:40|50.39|49.69|50.35|49.65|50.41|49.71|50.35|49.65|14
1655339030000|2022-06-16 00:23:50|50.34|49.64|50.37|49.67|50.37|49.67|50.34|49.64|9
1655339040000|2022-06-16 00:24:00|50.36|49.66|50.36|49.66|50.37|49.67|50.34|49.64|11
1655339050000|2022-06-16 00:24:10|50.35|49.65|50.36|49.66|50.38|49.68|50.34|49.64|14
1655339060000|2022-06-16 00:24:20|50.35|49.65|50.32|49.62|50.35|49.65|50.3|49.6|18
1655339070000|2022-06-16 00:24:30|50.33|49.63|50.3|49.6|50.36|49.66|50.29|49.59|17
1655339080000|2022-06-16 00:24:40|50.28|49.58|50.32|49.62|50.35|49.65|50.28|49.58|17
1655339090000|2022-06-16 00:24:50|50.33|49.63|50.3|49.6|50.33|49.63|50.28|49.58|8
1655339100000|2022-06-16 00:25:00|50.31|49.61|50.34|49.64|50.35|49.65|50.31|49.61|13
1655339110000|2022-06-16 00:25:10|50.35|49.65|50.33|49.63|50.35|49.65|50.31|49.61|13
1655339120000|2022-06-16 00:25:20|50.32|49.62|50.32|49.62|50.33|49.63|50.32|49.62|3
1655339130000|2022-06-16 00:25:30|50.33|49.63|50.33|49.63|50.33|49.63|50.29|49.59|14
1655339140000|2022-06-16 00:25:40|50.32|49.62|50.36|49.66|50.36|49.66|50.31|49.61|11
1655339150000|2022-06-16 00:25:50|50.37|49.67|50.38|49.68|50.38|49.68|50.34|49.64|17
1655339160000|2022-06-16 00:26:00|50.36|49.66|50.35|49.65|50.41|49.71|50.35|49.65|15
1655339170000|2022-06-16 00:26:10|50.34|49.64|50.38|49.68|50.38|49.68|50.34|49.64|5
1655339180000|2022-06-16 00:26:20|50.37|49.67|50.36|49.66|50.38|49.68|50.35|49.65|12
1655339190000|2022-06-16 00:26:30|50.35|49.65|50.31|49.61|50.35|49.65|50.3|49.6|14
1655339200000|2022-06-16 00:26:40|50.3|49.6|50.3|49.6|50.31|49.61|50.29|49.59|11
1655339210000|2022-06-16 00:26:50|50.31|49.61|50.35|49.65|50.35|49.65|50.27|49.57|15
1655339220000|2022-06-16 00:27:00|50.34|49.64|50.4|49.7|50.4|49.7|50.34|49.64|12
1655339230000|2022-06-16 00:27:10|50.38|49.68|50.41|49.71|50.41|49.71|50.36|49.66|13
1655339240000|2022-06-16 00:27:20|50.4|49.7|50.39|49.69|50.42|49.72|50.39|49.69|12
1655339250000|2022-06-16 00:27:30|50.38|49.68|50.38|49.68|50.39|49.69|50.37|49.67|5
1655339260000|2022-06-16 00:27:40|50.39|49.69|50.39|49.69|50.4|49.7|50.38|49.68|5
1655339270000|2022-06-16 00:27:50|50.4|49.7|50.34|49.64|50.4|49.7|50.32|49.62|16
1655339280000|2022-06-16 00:28:00|50.35|49.65|50.39|49.69|50.39|49.69|50.35|49.65|15
1655339290000|2022-06-16 00:28:10|50.38|49.68|50.4|49.7|50.4|49.7|50.38|49.68|6
1655339300000|2022-06-16 00:28:20|50.39|49.69|50.35|49.65|50.39|49.69|50.35|49.65|8
1655339310000|2022-06-16 00:28:30|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|4
1655339320000|2022-06-16 00:28:40|50.36|49.66|50.35|49.65|50.37|49.67|50.33|49.63|5
1655339330000|2022-06-16 00:28:50|50.36|49.66|50.32|49.62|50.36|49.66|50.31|49.61|7
1655339340000|2022-06-16 00:29:00|50.33|49.63|50.38|49.68|50.38|49.68|50.33|49.63|9
1655339350000|2022-06-16 00:29:10|50.37|49.67|50.38|49.68|50.4|49.7|50.37|49.67|6
1655339360000|2022-06-16 00:29:20|50.39|49.69|50.39|49.69|50.41|49.71|50.38|49.68|14
1655339370000|2022-06-16 00:29:30|50.38|49.68|50.41|49.71|50.43|49.73|50.38|49.68|16
1655339380000|2022-06-16 00:29:40|50.4|49.7|50.41|49.71|50.41|49.71|50.39|49.69|5
1655339390000|2022-06-16 00:29:50|50.39|49.69|50.37|49.67|50.41|49.71|50.37|49.67|12
1655339400000|2022-06-16 00:30:00|50.38|49.68|50.45|49.75|50.46|49.76|50.38|49.68|13
1655339410000|2022-06-16 00:30:10|50.43|49.73|50.48|49.78|50.49|49.79|50.43|49.73|12
1655339420000|2022-06-16 00:30:20|50.47|49.77|50.49|49.79|50.5|49.8|50.46|49.76|15
1655339430000|2022-06-16 00:30:30|50.5|49.8|50.5|49.8|50.53|49.83|50.49|49.79|24
1655339440000|2022-06-16 00:30:40|50.48|49.78|50.47|49.77|50.5|49.8|50.47|49.77|17
1655339450000|2022-06-16 00:30:50|50.48|49.78|50.43|49.73|50.48|49.78|50.43|49.73|18
1655339460000|2022-06-16 00:31:00|50.44|49.74|50.49|49.79|50.5|49.8|50.43|49.73|18
1655339470000|2022-06-16 00:31:10|50.47|49.77|50.53|49.83|50.54|49.84|50.47|49.77|21
1655339480000|2022-06-16 00:31:20|50.52|49.82|50.49|49.79|50.54|49.84|50.49|49.79|15
1655339490000|2022-06-16 00:31:30|50.5|49.8|50.45|49.75|50.5|49.8|50.44|49.74|18
1655339500000|2022-06-16 00:31:40|50.44|49.74|50.43|49.73|50.47|49.77|50.43|49.73|14
1655339510000|2022-06-16 00:31:50|50.44|49.74|50.43|49.73|50.44|49.74|50.38|49.68|21
1655339520000|2022-06-16 00:32:00|50.41|49.71|50.44|49.74|50.45|49.75|50.41|49.71|17
1655339530000|2022-06-16 00:32:10|50.45|49.75|50.47|49.77|50.47|49.77|50.43|49.73|12
1655339540000|2022-06-16 00:32:20|50.46|49.76|50.46|49.76|50.47|49.77|50.42|49.72|21
1655339550000|2022-06-16 00:32:30|50.47|49.77|50.45|49.75|50.49|49.79|50.44|49.74|8
1655339560000|2022-06-16 00:32:40|50.44|49.74|50.45|49.75|50.46|49.76|50.43|49.73|15
1655339570000|2022-06-16 00:32:50|50.43|49.73|50.43|49.73|50.45|49.75|50.41|49.71|19
1655339580000|2022-06-16 00:33:00|50.42|49.72|50.36|49.66|50.43|49.73|50.36|49.66|23
1655339590000|2022-06-16 00:33:10|50.37|49.67|50.37|49.67|50.39|49.69|50.35|49.65|12
1655339600000|2022-06-16 00:33:20|50.36|49.66|50.3|49.6|50.39|49.69|50.3|49.6|14
1655339610000|2022-06-16 00:33:30|50.31|49.61|50.32|49.62|50.34|49.64|50.3|49.6|13
1655339620000|2022-06-16 00:33:40|50.3|49.6|50.35|49.65|50.35|49.65|50.3|49.6|12
1655339630000|2022-06-16 00:33:50|50.32|49.62|50.36|49.66|50.36|49.66|50.32|49.62|17
1655339640000|2022-06-16 00:34:00|50.35|49.65|50.41|49.71|50.42|49.72|50.35|49.65|18
1655339650000|2022-06-16 00:34:10|50.4|49.7|50.37|49.67|50.4|49.7|50.37|49.67|18
1655339660000|2022-06-16 00:34:20|50.38|49.68|50.37|49.67|50.41|49.71|50.37|49.67|10
1655339670000|2022-06-16 00:34:30|50.38|49.68|50.39|49.69|50.42|49.72|50.38|49.68|23
1655339680000|2022-06-16 00:34:40|50.38|49.68|50.4|49.7|50.4|49.7|50.38|49.68|5
1655339690000|2022-06-16 00:34:50|50.38|49.68|50.38|49.68|50.41|49.71|50.37|49.67|9
1655339700000|2022-06-16 00:35:00|50.39|49.69|50.4|49.7|50.41|49.71|50.38|49.68|14
1655339710000|2022-06-16 00:35:10|50.39|49.69|50.45|49.75|50.46|49.76|50.39|49.69|23
1655339720000|2022-06-16 00:35:20|50.46|49.76|50.46|49.76|50.46|49.76|50.43|49.73|15
1655339730000|2022-06-16 00:35:30|50.47|49.77|50.5|49.8|50.5|49.8|50.47|49.77|12
1655339740000|2022-06-16 00:35:40|50.48|49.78|50.58|49.88|50.6|49.9|50.48|49.78|27
1655339750000|2022-06-16 00:35:50|50.59|49.89|50.53|49.83|50.6|49.9|50.51|49.81|8
1655339760000|2022-06-16 00:36:00|50.54|49.84|50.53|49.83|50.55|49.85|50.52|49.82|12
1655339770000|2022-06-16 00:36:10|50.52|49.82|50.53|49.83|50.54|49.84|50.52|49.82|6
1655339780000|2022-06-16 00:36:20|50.54|49.84|50.57|49.87|50.58|49.88|50.53|49.83|14
1655339790000|2022-06-16 00:36:30|50.56|49.86|50.53|49.83|50.58|49.88|50.52|49.82|9
1655339800000|2022-06-16 00:36:40|50.52|49.82|50.51|49.81|50.53|49.83|50.51|49.81|4
1655339810000|2022-06-16 00:36:50|50.5|49.8|50.51|49.81|50.52|49.82|50.5|49.8|4
1655339820000|2022-06-16 00:37:00|50.52|49.82|50.53|49.83|50.55|49.85|50.47|49.77|19
1655339830000|2022-06-16 00:37:10|50.52|49.82|50.57|49.87|50.6|49.9|50.51|49.81|22
1655339840000|2022-06-16 00:37:20|50.56|49.86|50.57|49.87|50.61|49.91|50.56|49.86|19
1655339850000|2022-06-16 00:37:30|50.56|49.86|50.59|49.89|50.6|49.9|50.56|49.86|10
1655339860000|2022-06-16 00:37:40|50.58|49.88|50.57|49.87|50.59|49.89|50.56|49.86|13
1655339870000|2022-06-16 00:37:50|50.56|49.86|50.58|49.88|50.58|49.88|50.56|49.86|15
1655339880000|2022-06-16 00:38:00|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|5
1655339890000|2022-06-16 00:38:10|50.58|49.88|50.55|49.85|50.59|49.89|50.54|49.84|22
1655339900000|2022-06-16 00:38:20|50.54|49.84|50.54|49.84|50.56|49.86|50.53|49.83|11
1655339910000|2022-06-16 00:38:30|50.55|49.85|50.52|49.82|50.55|49.85|50.52|49.82|8
1655339920000|2022-06-16 00:38:40|50.51|49.81|50.5|49.8|50.51|49.81|50.46|49.76|8
1655339930000|2022-06-16 00:38:50|50.49|49.79|50.49|49.79|50.5|49.8|50.48|49.78|16
1655339940000|2022-06-16 00:39:00|50.5|49.8|50.47|49.77|50.51|49.81|50.46|49.76|17
1655339950000|2022-06-16 00:39:10|50.48|49.78|50.42|49.72|50.49|49.79|50.42|49.72|12
1655339960000|2022-06-16 00:39:20|50.43|49.73|50.42|49.72|50.44|49.74|50.41|49.71|9
1655339970000|2022-06-16 00:39:30|50.43|49.73|50.39|49.69|50.44|49.74|50.38|49.68|10
1655339980000|2022-06-16 00:39:40|50.38|49.68|50.38|49.68|50.39|49.69|50.32|49.62|18
1655339990000|2022-06-16 00:39:50|50.39|49.69|50.41|49.71|50.41|49.71|50.37|49.67|18
1655340000000|2022-06-16 00:40:00|50.42|49.72|50.42|49.72|50.44|49.74|50.41|49.71|17
1655340010000|2022-06-16 00:40:10|50.41|49.71|50.38|49.68|50.41|49.71|50.37|49.67|10
1655340020000|2022-06-16 00:40:20|50.33|49.63|50.35|49.65|50.38|49.68|50.33|49.63|6
1655340030000|2022-06-16 00:40:30|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|4
1655340040000|2022-06-16 00:40:40|50.36|49.66|50.39|49.69|50.41|49.71|50.36|49.66|14
1655340050000|2022-06-16 00:40:50|50.38|49.68|50.37|49.67|50.38|49.68|50.35|49.65|9
1655340060000|2022-06-16 00:41:00|50.36|49.66|50.35|49.65|50.39|49.69|50.35|49.65|11
1655340070000|2022-06-16 00:41:10|50.34|49.64|50.34|49.64|50.34|49.64|50.32|49.62|6
1655340080000|2022-06-16 00:41:20|50.35|49.65|50.34|49.64|50.36|49.66|50.32|49.62|12
1655340090000|2022-06-16 00:41:30|50.35|49.65|50.36|49.66|50.36|49.66|50.34|49.64|3
1655340100000|2022-06-16 00:41:40|50.35|49.65|50.34|49.64|50.37|49.67|50.34|49.64|9
1655340110000|2022-06-16 00:41:50|50.33|49.63|50.34|49.64|50.34|49.64|50.32|49.62|3
1655340120000|2022-06-16 00:42:00|50.35|49.65|50.34|49.64|50.35|49.65|50.32|49.62|9
1655340130000|2022-06-16 00:42:10|50.33|49.63|50.32|49.62|50.33|49.63|50.29|49.59|6
1655340140000|2022-06-16 00:42:20|50.33|49.63|50.32|49.62|50.33|49.63|50.3|49.6|6
1655340150000|2022-06-16 00:42:30|50.31|49.61|50.29|49.59|50.32|49.62|50.28|49.58|7
1655340160000|2022-06-16 00:42:40|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|2
1655340170000|2022-06-16 00:42:50|50.3|49.6|50.33|49.63|50.33|49.63|50.3|49.6|6
1655340180000|2022-06-16 00:43:00|50.34|49.64|50.32|49.62|50.34|49.64|50.32|49.62|9
1655340190000|2022-06-16 00:43:10|50.34|49.64|50.32|49.62|50.34|49.64|50.32|49.62|4
1655340200000|2022-06-16 00:43:20|50.35|49.65|50.34|49.64|50.37|49.67|50.33|49.63|7
1655340210000|2022-06-16 00:43:30|50.33|49.63|50.35|49.65|50.37|49.67|50.33|49.63|18
1655340220000|2022-06-16 00:43:40|50.36|49.66|50.38|49.68|50.38|49.68|50.35|49.65|8
1655340230000|2022-06-16 00:43:50|50.39|49.69|50.33|49.63|50.4|49.7|50.3|49.6|24
1655340240000|2022-06-16 00:44:00|50.34|49.64|50.29|49.59|50.35|49.65|50.28|49.58|19
1655340250000|2022-06-16 00:44:10|50.27|49.57|50.28|49.58|50.3|49.6|50.27|49.57|10
1655340260000|2022-06-16 00:44:20|50.29|49.59|50.32|49.62|50.33|49.63|50.28|49.58|12
1655340270000|2022-06-16 00:44:30|50.31|49.61|50.3|49.6|50.34|49.64|50.3|49.6|13
1655340280000|2022-06-16 00:44:40|50.31|49.61|50.3|49.6|50.32|49.62|50.29|49.59|15
1655340290000|2022-06-16 00:44:50|50.31|49.61|50.34|49.64|50.35|49.65|50.28|49.58|18
1655340300000|2022-06-16 00:45:00|50.33|49.63|50.34|49.64|50.37|49.67|50.33|49.63|11
1655340310000|2022-06-16 00:45:10|50.36|49.66|50.33|49.63|50.39|49.69|50.3|49.6|19
1655340320000|2022-06-16 00:45:20|50.34|49.64|50.32|49.62|50.35|49.65|50.31|49.61|14
1655340330000|2022-06-16 00:45:30|50.31|49.61|50.35|49.65|50.35|49.65|50.31|49.61|16
1655340340000|2022-06-16 00:45:40|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|3
1655340350000|2022-06-16 00:45:50|50.35|49.65|50.35|49.65|50.35|49.65|50.33|49.63|7
1655340360000|2022-06-16 00:46:00|50.34|49.64|50.34|49.64|50.36|49.66|50.32|49.62|9
1655340370000|2022-06-16 00:46:10|50.33|49.63|50.34|49.64|50.37|49.67|50.33|49.63|12
1655340380000|2022-06-16 00:46:20|50.35|49.65|50.36|49.66|50.37|49.67|50.34|49.64|9
1655340390000|2022-06-16 00:46:30|50.37|49.67|50.37|49.67|50.39|49.69|50.36|49.66|7
1655340400000|2022-06-16 00:46:40|50.38|49.68|50.41|49.71|50.42|49.72|50.38|49.68|9
1655340410000|2022-06-16 00:46:50|50.4|49.7|50.39|49.69|50.41|49.71|50.37|49.67|10
1655340420000|2022-06-16 00:47:00|50.4|49.7|50.37|49.67|50.4|49.7|50.32|49.62|13
1655340430000|2022-06-16 00:47:10|50.36|49.66|50.38|49.68|50.39|49.69|50.34|49.64|18
1655340440000|2022-06-16 00:47:20|50.39|49.69|50.39|49.69|50.39|49.69|50.36|49.66|10
1655340450000|2022-06-16 00:47:30|50.38|49.68|50.38|49.68|50.4|49.7|50.38|49.68|9
1655340460000|2022-06-16 00:47:40|50.37|49.67|50.38|49.68|50.38|49.68|50.35|49.65|9
1655340470000|2022-06-16 00:47:50|50.37|49.67|50.41|49.71|50.41|49.71|50.36|49.66|12
1655340480000|2022-06-16 00:48:00|50.4|49.7|50.43|49.73|50.43|49.73|50.38|49.68|19
1655340490000|2022-06-16 00:48:10|50.44|49.74|50.48|49.78|50.48|49.78|50.42|49.72|17
1655340500000|2022-06-16 00:48:20|50.47|49.77|50.42|49.72|50.48|49.78|50.42|49.72|18
1655340510000|2022-06-16 00:48:30|50.43|49.73|50.37|49.67|50.43|49.73|50.37|49.67|16
1655340520000|2022-06-16 00:48:40|50.38|49.68|50.38|49.68|50.38|49.68|50.35|49.65|16
1655340530000|2022-06-16 00:48:50|50.37|49.67|50.4|49.7|50.4|49.7|50.35|49.65|16
1655340540000|2022-06-16 00:49:00|50.38|49.68|50.39|49.69|50.42|49.72|50.37|49.67|15
1655340550000|2022-06-16 00:49:10|50.38|49.68|50.36|49.66|50.4|49.7|50.34|49.64|14
1655340560000|2022-06-16 00:49:20|50.35|49.65|50.34|49.64|50.36|49.66|50.3|49.6|19
1655340570000|2022-06-16 00:49:30|50.33|49.63|50.32|49.62|50.36|49.66|50.31|49.61|14
1655340580000|2022-06-16 00:49:40|50.31|49.61|50.33|49.63|50.33|49.63|50.28|49.58|17
1655340590000|2022-06-16 00:49:50|50.32|49.62|50.28|49.58|50.34|49.64|50.27|49.57|16
1655340600000|2022-06-16 00:50:00|50.26|49.56|50.32|49.62|50.32|49.62|50.24|49.54|20
1655340610000|2022-06-16 00:50:10|50.33|49.63|50.34|49.64|50.36|49.66|50.31|49.61|23
1655340620000|2022-06-16 00:50:20|50.35|49.65|50.38|49.68|50.38|49.68|50.34|49.64|15
1655340630000|2022-06-16 00:50:30|50.37|49.67|50.42|49.72|50.42|49.72|50.37|49.67|18
1655340640000|2022-06-16 00:50:40|50.41|49.71|50.37|49.67|50.41|49.71|50.37|49.67|15
1655340650000|2022-06-16 00:50:50|50.38|49.68|50.38|49.68|50.38|49.68|50.36|49.66|10
1655340660000|2022-06-16 00:51:00|50.37|49.67|50.4|49.7|50.4|49.7|50.37|49.67|11
1655340670000|2022-06-16 00:51:10|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|12
1655340680000|2022-06-16 00:51:20|50.39|49.69|50.42|49.72|50.44|49.74|50.38|49.68|15
1655340690000|2022-06-16 00:51:30|50.4|49.7|50.44|49.74|50.44|49.74|50.39|49.69|13
1655340700000|2022-06-16 00:51:40|50.43|49.73|50.44|49.74|50.44|49.74|50.42|49.72|16
1655340710000|2022-06-16 00:51:50|50.43|49.73|50.43|49.73|50.45|49.75|50.43|49.73|11
1655340720000|2022-06-16 00:52:00|50.45|49.75|50.46|49.76|50.47|49.77|50.43|49.73|15
1655340730000|2022-06-16 00:52:10|50.47|49.77|50.49|49.79|50.5|49.8|50.47|49.77|16
1655340740000|2022-06-16 00:52:20|50.5|49.8|50.46|49.76|50.5|49.8|50.45|49.75|18
1655340750000|2022-06-16 00:52:30|50.45|49.75|50.44|49.74|50.48|49.78|50.44|49.74|16
1655340760000|2022-06-16 00:52:40|50.45|49.75|50.44|49.74|50.45|49.75|50.42|49.72|14
1655340770000|2022-06-16 00:52:50|50.43|49.73|50.43|49.73|50.45|49.75|50.4|49.7|16
1655340780000|2022-06-16 00:53:00|50.44|49.74|50.46|49.76|50.48|49.78|50.43|49.73|18
1655340790000|2022-06-16 00:53:10|50.45|49.75|50.48|49.78|50.48|49.78|50.44|49.74|13
1655340800000|2022-06-16 00:53:20|50.49|49.79|50.5|49.8|50.5|49.8|50.47|49.77|12
1655340810000|2022-06-16 00:53:30|50.49|49.79|50.48|49.78|50.52|49.82|50.47|49.77|12
1655340820000|2022-06-16 00:53:40|50.49|49.79|50.51|49.81|50.51|49.81|50.48|49.78|12
1655340830000|2022-06-16 00:53:50|50.52|49.82|50.5|49.8|50.52|49.82|50.5|49.8|6
1655340840000|2022-06-16 00:54:00|50.51|49.81|50.49|49.79|50.51|49.81|50.48|49.78|9
1655340850000|2022-06-16 00:54:10|50.48|49.78|50.5|49.8|50.5|49.8|50.48|49.78|12
1655340860000|2022-06-16 00:54:20|50.51|49.81|50.54|49.84|50.55|49.85|50.49|49.79|17
1655340870000|2022-06-16 00:54:30|50.56|49.86|50.56|49.86|50.58|49.88|50.54|49.84|22
1655340880000|2022-06-16 00:54:40|50.57|49.87|50.55|49.85|50.57|49.87|50.53|49.83|14
1655340890000|2022-06-16 00:54:50|50.53|49.83|50.54|49.84|50.54|49.84|50.52|49.82|13
1655340900000|2022-06-16 00:55:00|50.55|49.85|50.54|49.84|50.55|49.85|50.52|49.82|8
1655340910000|2022-06-16 00:55:10|50.56|49.86|50.57|49.87|50.57|49.87|50.54|49.84|12
1655340920000|2022-06-16 00:55:20|50.58|49.88|50.53|49.83|50.58|49.88|50.5|49.8|13
1655340930000|2022-06-16 00:55:30|50.52|49.82|50.55|49.85|50.56|49.86|50.52|49.82|10
1655340940000|2022-06-16 00:55:40|50.56|49.86|50.54|49.84|50.57|49.87|50.53|49.83|15
1655340950000|2022-06-16 00:55:50|50.55|49.85|50.56|49.86|50.56|49.86|50.53|49.83|10
1655340960000|2022-06-16 00:56:00|50.55|49.85|50.57|49.87|50.57|49.87|50.53|49.83|12
1655340970000|2022-06-16 00:56:10|50.56|49.86|50.6|49.9|50.6|49.9|50.55|49.85|17
1655340980000|2022-06-16 00:56:20|50.61|49.91|50.61|49.91|50.63|49.93|50.59|49.89|8
1655340990000|2022-06-16 00:56:30|50.6|49.9|50.59|49.89|50.64|49.94|50.59|49.89|16
1655341000000|2022-06-16 00:56:40|50.58|49.88|50.56|49.86|50.59|49.89|50.51|49.81|12
1655341010000|2022-06-16 00:56:50|50.57|49.87|50.54|49.84|50.57|49.87|50.54|49.84|14
1655341020000|2022-06-16 00:57:00|50.55|49.85|50.56|49.86|50.59|49.89|50.53|49.83|17
1655341030000|2022-06-16 00:57:10|50.55|49.85|50.54|49.84|50.56|49.86|50.54|49.84|10
1655341040000|2022-06-16 00:57:20|50.55|49.85|50.6|49.9|50.6|49.9|50.53|49.83|21
1655341050000|2022-06-16 00:57:30|50.59|49.89|50.62|49.92|50.62|49.92|50.59|49.89|10
1655341060000|2022-06-16 00:57:40|50.61|49.91|50.62|49.92|50.65|49.95|50.61|49.91|18
1655341070000|2022-06-16 00:57:50|50.59|49.89|50.64|49.94|50.64|49.94|50.59|49.89|18
1655341080000|2022-06-16 00:58:00|50.63|49.93|50.65|49.95|50.65|49.95|50.62|49.92|7
1655341090000|2022-06-16 00:58:10|50.64|49.94|50.66|49.96|50.67|49.97|50.63|49.93|10
1655341100000|2022-06-16 00:58:20|50.67|49.97|50.65|49.95|50.67|49.97|50.65|49.95|9
1655341110000|2022-06-16 00:58:30|50.66|49.96|50.61|49.91|50.66|49.96|50.61|49.91|6
1655341120000|2022-06-16 00:58:40|50.62|49.92|50.62|49.92|50.65|49.95|50.61|49.91|13
1655341130000|2022-06-16 00:58:50|50.61|49.91|50.61|49.91|50.63|49.93|50.61|49.91|8
1655341140000|2022-06-16 00:59:00|50.6|49.9|50.59|49.89|50.61|49.91|50.57|49.87|24
1655341150000|2022-06-16 00:59:10|50.6|49.9|50.59|49.89|50.6|49.9|50.56|49.86|12
1655341160000|2022-06-16 00:59:20|50.58|49.88|50.61|49.91|50.61|49.91|50.56|49.86|10
1655341170000|2022-06-16 00:59:30|50.6|49.9|50.61|49.91|50.61|49.91|50.55|49.85|16
1655341180000|2022-06-16 00:59:40|50.62|49.92|50.62|49.92|50.63|49.93|50.62|49.92|5
1655341190000|2022-06-16 00:59:50|50.61|49.91|50.61|49.91|50.62|49.92|50.59|49.89|10
1655341200000|2022-06-16 01:00:00|50.62|49.92|50.61|49.91|50.62|49.92|50.57|49.87|23
1655341210000|2022-06-16 01:00:10|50.59|49.89|50.64|49.94|50.65|49.95|50.59|49.89|16
1655341220000|2022-06-16 01:00:20|50.62|49.92|50.67|49.97|50.67|49.97|50.62|49.92|13
1655341230000|2022-06-16 01:00:30|50.68|49.98|50.67|49.97|50.68|49.98|50.62|49.92|19
1655341240000|2022-06-16 01:00:40|50.66|49.96|50.71|50.01|50.72|50.02|50.65|49.95|16
1655341250000|2022-06-16 01:00:50|50.7|50|50.7|50|50.77|50.07|50.7|50|19
1655341260000|2022-06-16 01:01:00|50.71|50.01|50.71|50.01|50.72|50.02|50.67|49.97|14
1655341270000|2022-06-16 01:01:10|50.72|50.02|50.71|50.01|50.72|50.02|50.7|50|4
1655341280000|2022-06-16 01:01:20|50.7|50|50.72|50.02|50.74|50.04|50.69|49.99|15
1655341290000|2022-06-16 01:01:30|50.71|50.01|50.73|50.03|50.74|50.04|50.71|50.01|10
1655341300000|2022-06-16 01:01:40|50.74|50.04|50.75|50.05|50.76|50.06|50.71|50.01|20
1655341310000|2022-06-16 01:01:50|50.77|50.07|50.78|50.08|50.78|50.08|50.75|50.05|14
1655341320000|2022-06-16 01:02:00|50.77|50.07|50.71|50.01|50.78|50.08|50.7|50|14
1655341330000|2022-06-16 01:02:10|50.72|50.02|50.71|50.01|50.75|50.05|50.69|49.99|19
1655341340000|2022-06-16 01:02:20|50.72|50.02|50.72|50.02|50.74|50.04|50.71|50.01|10
1655341350000|2022-06-16 01:02:30|50.71|50.01|50.72|50.02|50.73|50.03|50.71|50.01|4
1655341360000|2022-06-16 01:02:40|50.73|50.03|50.74|50.04|50.75|50.05|50.72|50.02|11
1655341370000|2022-06-16 01:02:50|50.71|50.01|50.76|50.06|50.77|50.07|50.7|50|15
1655341380000|2022-06-16 01:03:00|50.77|50.07|50.74|50.04|50.77|50.07|50.73|50.03|14
1655341390000|2022-06-16 01:03:10|50.73|50.03|50.71|50.01|50.74|50.04|50.7|50|11
1655341400000|2022-06-16 01:03:20|50.7|50|50.7|50|50.71|50.01|50.69|49.99|8
1655341410000|2022-06-16 01:03:30|50.72|50.02|50.71|50.01|50.72|50.02|50.69|49.99|8
1655341420000|2022-06-16 01:03:40|50.7|50|50.77|50.07|50.77|50.07|50.7|50|10
1655341430000|2022-06-16 01:03:50|50.78|50.08|50.79|50.09|50.79|50.09|50.76|50.06|4
1655341440000|2022-06-16 01:04:00|50.8|50.1|50.82|50.12|50.85|50.15|50.77|50.07|17
1655341450000|2022-06-16 01:04:10|50.81|50.11|50.79|50.09|50.83|50.13|50.78|50.08|18
1655341460000|2022-06-16 01:04:20|50.8|50.1|50.81|50.11|50.82|50.12|50.79|50.09|8
1655341470000|2022-06-16 01:04:30|50.78|50.08|50.82|50.12|50.82|50.12|50.78|50.08|19
1655341480000|2022-06-16 01:04:40|50.8|50.1|50.81|50.11|50.84|50.14|50.8|50.1|9
1655341490000|2022-06-16 01:04:50|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|8
1655341500000|2022-06-16 01:05:00|50.8|50.1|50.79|50.09|50.82|50.12|50.79|50.09|4
1655341510000|2022-06-16 01:05:10|50.81|50.11|50.76|50.06|50.81|50.11|50.76|50.06|11
1655341520000|2022-06-16 01:05:20|50.78|50.08|50.75|50.05|50.78|50.08|50.73|50.03|9
1655341530000|2022-06-16 01:05:30|50.76|50.06|50.73|50.03|50.76|50.06|50.71|50.01|9
1655341540000|2022-06-16 01:05:40|50.72|50.02|50.7|50|50.73|50.03|50.7|50|10
1655341550000|2022-06-16 01:05:50|50.71|50.01|50.74|50.04|50.74|50.04|50.7|50|24
1655341560000|2022-06-16 01:06:00|50.73|50.03|50.73|50.03|50.75|50.05|50.71|50.01|12
1655341570000|2022-06-16 01:06:10|50.74|50.04|50.77|50.07|50.77|50.07|50.73|50.03|16
1655341580000|2022-06-16 01:06:20|50.76|50.06|50.76|50.06|50.8|50.1|50.74|50.04|15
1655341590000|2022-06-16 01:06:30|50.79|50.09|50.79|50.09|50.8|50.1|50.78|50.08|11
1655341600000|2022-06-16 01:06:40|50.81|50.11|50.9|50.2|50.9|50.2|50.78|50.08|17
1655341610000|2022-06-16 01:06:50|50.91|50.21|50.9|50.2|50.91|50.21|50.88|50.18|6
1655341620000|2022-06-16 01:07:00|50.91|50.21|50.95|50.25|50.96|50.26|50.89|50.19|18
1655341630000|2022-06-16 01:07:10|50.96|50.26|50.95|50.25|50.99|50.29|50.93|50.23|17
1655341640000|2022-06-16 01:07:20|50.94|50.24|50.89|50.19|50.96|50.26|50.87|50.17|15
1655341650000|2022-06-16 01:07:30|50.87|50.17|50.83|50.13|50.88|50.18|50.82|50.12|13
1655341660000|2022-06-16 01:07:40|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|7
1655341670000|2022-06-16 01:07:50|50.81|50.11|50.8|50.1|50.82|50.12|50.78|50.08|7
1655341680000|2022-06-16 01:08:00|50.79|50.09|50.86|50.16|50.86|50.16|50.78|50.08|16
1655341690000|2022-06-16 01:08:10|50.87|50.17|50.86|50.16|50.89|50.19|50.84|50.14|12
1655341700000|2022-06-16 01:08:20|50.85|50.15|50.86|50.16|50.88|50.18|50.85|50.15|11
1655341710000|2022-06-16 01:08:30|50.87|50.17|50.87|50.17|50.87|50.17|50.84|50.14|11
1655341720000|2022-06-16 01:08:40|50.86|50.16|50.87|50.17|50.88|50.18|50.85|50.15|10
1655341730000|2022-06-16 01:08:50|50.86|50.16|50.87|50.17|50.88|50.18|50.86|50.16|9
1655341740000|2022-06-16 01:09:00|50.88|50.18|50.85|50.15|50.9|50.2|50.83|50.13|17
1655341750000|2022-06-16 01:09:10|50.84|50.14|50.85|50.15|50.86|50.16|50.84|50.14|9
1655341760000|2022-06-16 01:09:20|50.86|50.16|50.85|50.15|50.86|50.16|50.83|50.13|8
1655341770000|2022-06-16 01:09:30|50.83|50.13|50.87|50.17|50.87|50.17|50.83|50.13|10
1655341780000|2022-06-16 01:09:40|50.86|50.16|50.87|50.17|50.88|50.18|50.86|50.16|5
1655341790000|2022-06-16 01:09:50|50.86|50.16|50.83|50.13|50.87|50.17|50.81|50.11|11
1655341800000|2022-06-16 01:10:00|50.84|50.14|50.86|50.16|50.86|50.16|50.82|50.12|9
1655341810000|2022-06-16 01:10:10|50.85|50.15|50.86|50.16|50.87|50.17|50.85|50.15|12
1655341820000|2022-06-16 01:10:20|50.87|50.17|50.86|50.16|50.88|50.18|50.86|50.16|10
1655341830000|2022-06-16 01:10:30|50.87|50.17|50.87|50.17|50.89|50.19|50.85|50.15|13
1655341840000|2022-06-16 01:10:40|50.88|50.18|50.88|50.18|50.89|50.19|50.87|50.17|8
1655341850000|2022-06-16 01:10:50|50.89|50.19|50.9|50.2|50.9|50.2|50.86|50.16|8
1655341860000|2022-06-16 01:11:00|50.89|50.19|50.93|50.23|50.93|50.23|50.89|50.19|10
1655341870000|2022-06-16 01:11:10|50.92|50.22|50.91|50.21|50.94|50.24|50.91|50.21|16
1655341880000|2022-06-16 01:11:20|50.92|50.22|50.92|50.22|50.94|50.24|50.91|50.21|7
1655341890000|2022-06-16 01:11:30|50.93|50.23|50.9|50.2|50.93|50.23|50.9|50.2|3
1655341900000|2022-06-16 01:11:40|50.91|50.21|50.92|50.22|50.94|50.24|50.91|50.21|12
1655341910000|2022-06-16 01:11:50|50.94|50.24|50.94|50.24|50.94|50.24|50.92|50.22|5
1655341920000|2022-06-16 01:12:00|50.92|50.22|50.95|50.25|50.96|50.26|50.92|50.22|22
1655341930000|2022-06-16 01:12:10|50.96|50.26|50.94|50.24|50.96|50.26|50.91|50.21|15
1655341940000|2022-06-16 01:12:20|50.95|50.25|50.97|50.27|50.98|50.28|50.95|50.25|12
1655341950000|2022-06-16 01:12:30|50.98|50.28|50.98|50.28|50.98|50.28|50.95|50.25|8
1655341960000|2022-06-16 01:12:40|50.99|50.29|51|50.3|51.01|50.31|50.96|50.26|17
1655341970000|2022-06-16 01:12:50|51.02|50.32|50.99|50.29|51.03|50.33|50.99|50.29|15
1655341980000|2022-06-16 01:13:00|50.98|50.28|51|50.3|51.01|50.31|50.97|50.27|14
1655341990000|2022-06-16 01:13:10|50.99|50.29|51|50.3|51.01|50.31|50.98|50.28|13
1655342000000|2022-06-16 01:13:20|51.01|50.31|51.08|50.38|51.1|50.4|51.01|50.31|22
1655342010000|2022-06-16 01:13:30|51.09|50.39|51.11|50.41|51.13|50.43|51.07|50.37|27
1655342020000|2022-06-16 01:13:40|51.12|50.42|51.12|50.42|51.13|50.43|51.09|50.39|14
1655342030000|2022-06-16 01:13:50|51.13|50.43|51.16|50.46|51.17|50.47|51.1|50.4|14
1655342040000|2022-06-16 01:14:00|51.17|50.47|51.16|50.46|51.17|50.47|51.11|50.41|18
1655342050000|2022-06-16 01:14:10|51.17|50.47|51.13|50.43|51.17|50.47|51.1|50.4|21
1655342060000|2022-06-16 01:14:20|51.12|50.42|51.18|50.48|51.21|50.51|51.12|50.42|20
1655342070000|2022-06-16 01:14:30|51.2|50.5|51.3|50.6|51.3|50.6|51.19|50.49|24
1655342080000|2022-06-16 01:14:40|51.29|50.59|51.34|50.64|51.34|50.64|51.27|50.57|14
1655342090000|2022-06-16 01:14:50|51.31|50.61|51.31|50.61|51.34|50.64|51.3|50.6|14
1655342100000|2022-06-16 01:15:00|51.32|50.62|51.36|50.66|51.37|50.67|51.28|50.58|23
1655342110000|2022-06-16 01:15:10|51.35|50.65|51.23|50.53|51.35|50.65|51.21|50.51|24
1655342120000|2022-06-16 01:15:20|51.25|50.55|51.22|50.52|51.25|50.55|51.21|50.51|14
1655342130000|2022-06-16 01:15:30|51.23|50.53|51.18|50.48|51.24|50.54|51.15|50.45|15
1655342140000|2022-06-16 01:15:40|51.16|50.46|51.17|50.47|51.21|50.51|51.16|50.46|11
1655342150000|2022-06-16 01:15:50|51.19|50.49|51.14|50.44|51.19|50.49|51.11|50.41|15
1655342160000|2022-06-16 01:16:00|51.15|50.45|51.19|50.49|51.19|50.49|51.14|50.44|17
1655342170000|2022-06-16 01:16:10|51.18|50.48|51.16|50.46|51.2|50.5|51.14|50.44|21
1655342180000|2022-06-16 01:16:20|51.15|50.45|51.07|50.37|51.15|50.45|51.06|50.36|16
1655342190000|2022-06-16 01:16:30|51.06|50.36|51.06|50.36|51.08|50.38|51.05|50.35|17
1655342200000|2022-06-16 01:16:40|51.07|50.37|51.09|50.39|51.1|50.4|51.06|50.36|9
1655342210000|2022-06-16 01:16:50|51.08|50.38|51.1|50.4|51.1|50.4|51.06|50.36|20
1655342220000|2022-06-16 01:17:00|51.11|50.41|51.09|50.39|51.11|50.41|51.05|50.35|21
1655342230000|2022-06-16 01:17:10|51.08|50.38|51.14|50.44|51.15|50.45|51.06|50.36|14
1655342240000|2022-06-16 01:17:20|51.15|50.45|51.16|50.46|51.18|50.48|51.14|50.44|11
1655342250000|2022-06-16 01:17:30|51.17|50.47|51.21|50.51|51.23|50.53|51.16|50.46|19
1655342260000|2022-06-16 01:17:40|51.22|50.52|51.22|50.52|51.24|50.54|51.21|50.51|5
1655342270000|2022-06-16 01:17:50|51.21|50.51|51.14|50.44|51.21|50.51|51.12|50.42|12
1655342280000|2022-06-16 01:18:00|51.13|50.43|51.11|50.41|51.13|50.43|51.11|50.41|10
1655342290000|2022-06-16 01:18:10|51.13|50.43|51.16|50.46|51.16|50.46|51.12|50.42|11
1655342300000|2022-06-16 01:18:20|51.15|50.45|51.14|50.44|51.16|50.46|51.14|50.44|12
1655342310000|2022-06-16 01:18:30|51.15|50.45|51.17|50.47|51.17|50.47|51.15|50.45|3
1655342320000|2022-06-16 01:18:40|51.18|50.48|51.16|50.46|51.18|50.48|51.16|50.46|5
1655342330000|2022-06-16 01:18:50|51.15|50.45|51.15|50.45|51.15|50.45|51.15|50.45|1
1655342340000|2022-06-16 01:19:00|51.16|50.46|51.15|50.45|51.16|50.46|51.13|50.43|7
1655342350000|2022-06-16 01:19:10|51.13|50.43|51.14|50.44|51.15|50.45|51.12|50.42|6
1655342360000|2022-06-16 01:19:20|51.13|50.43|51.13|50.43|51.14|50.44|51.11|50.41|14
1655342370000|2022-06-16 01:19:30|51.12|50.42|51.13|50.43|51.14|50.44|51.12|50.42|6
1655342380000|2022-06-16 01:19:40|51.14|50.44|51.14|50.44|51.14|50.44|51.11|50.41|15
1655342390000|2022-06-16 01:19:50|51.13|50.43|51.13|50.43|51.13|50.43|51.11|50.41|7
1655342400000|2022-06-16 01:20:00|51.14|50.44|51.12|50.42|51.14|50.44|51.07|50.37|16
1655342410000|2022-06-16 01:20:10|51.11|50.41|51.12|50.42|51.12|50.42|51.11|50.41|4
1655342420000|2022-06-16 01:20:20|51.13|50.43|51.13|50.43|51.16|50.46|51.13|50.43|13
1655342430000|2022-06-16 01:20:30|51.14|50.44|51.12|50.42|51.15|50.45|51.11|50.41|15
1655342440000|2022-06-16 01:20:40|51.11|50.41|51.11|50.41|51.13|50.43|51.11|50.41|9
1655342450000|2022-06-16 01:20:50|51.12|50.42|51.09|50.39|51.12|50.42|51.09|50.39|4
1655342460000|2022-06-16 01:21:00|51.1|50.4|51.1|50.4|51.11|50.41|51.08|50.38|14
1655342470000|2022-06-16 01:21:10|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|9
1655342480000|2022-06-16 01:21:20|51.1|50.4|51.12|50.42|51.13|50.43|51.1|50.4|10
1655342490000|2022-06-16 01:21:30|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|2
1655342500000|2022-06-16 01:21:40|51.12|50.42|51.13|50.43|51.14|50.44|51.12|50.42|12
1655342510000|2022-06-16 01:21:50|51.14|50.44|51.13|50.43|51.14|50.44|51.11|50.41|12
1655342520000|2022-06-16 01:22:00|51.14|50.44|51.09|50.39|51.14|50.44|51.09|50.39|10
1655342530000|2022-06-16 01:22:10|51.08|50.38|51.1|50.4|51.1|50.4|51.08|50.38|5
1655342540000|2022-06-16 01:22:20|51.12|50.42|51.13|50.43|51.13|50.43|51.1|50.4|9
1655342550000|2022-06-16 01:22:30|51.12|50.42|51.14|50.44|51.14|50.44|51.12|50.42|8
1655342560000|2022-06-16 01:22:40|51.15|50.45|51.15|50.45|51.17|50.47|51.14|50.44|12
1655342570000|2022-06-16 01:22:50|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|5
1655342580000|2022-06-16 01:23:00|51.15|50.45|51.12|50.42|51.16|50.46|51.11|50.41|12
1655342590000|2022-06-16 01:23:10|51.13|50.43|51.14|50.44|51.15|50.45|51.12|50.42|7
1655342600000|2022-06-16 01:23:20|51.15|50.45|51.13|50.43|51.15|50.45|51.12|50.42|7
1655342610000|2022-06-16 01:23:30|51.12|50.42|51.1|50.4|51.12|50.42|51.09|50.39|11
1655342620000|2022-06-16 01:23:40|51.09|50.39|51.07|50.37|51.1|50.4|51.06|50.36|11
1655342630000|2022-06-16 01:23:50|51.08|50.38|51.07|50.37|51.09|50.39|51.06|50.36|8
1655342640000|2022-06-16 01:24:00|51.08|50.38|51.03|50.33|51.09|50.39|51.03|50.33|14
1655342650000|2022-06-16 01:24:10|51.04|50.34|51.03|50.33|51.05|50.35|51.02|50.32|6
1655342660000|2022-06-16 01:24:20|51.05|50.35|51.03|50.33|51.05|50.35|51|50.3|14
1655342670000|2022-06-16 01:24:30|51.01|50.31|50.99|50.29|51.01|50.31|50.98|50.28|7
1655342680000|2022-06-16 01:24:40|51|50.3|51.04|50.34|51.04|50.34|50.99|50.29|12
1655342690000|2022-06-16 01:24:50|51.03|50.33|51.02|50.32|51.04|50.34|50.99|50.29|15
1655342700000|2022-06-16 01:25:00|51.04|50.34|51.04|50.34|51.06|50.36|51.02|50.32|13
1655342710000|2022-06-16 01:25:10|51.05|50.35|51.07|50.37|51.07|50.37|51.05|50.35|7
1655342720000|2022-06-16 01:25:20|51.08|50.38|51.05|50.35|51.08|50.38|51.03|50.33|14
1655342730000|2022-06-16 01:25:30|51.03|50.33|51.04|50.34|51.05|50.35|51.03|50.33|8
1655342740000|2022-06-16 01:25:40|51.03|50.33|51.05|50.35|51.06|50.36|51.02|50.32|15
1655342750000|2022-06-16 01:25:50|51.04|50.34|51.07|50.37|51.07|50.37|51.04|50.34|12
1655342760000|2022-06-16 01:26:00|51.08|50.38|51.07|50.37|51.09|50.39|51.05|50.35|14
1655342770000|2022-06-16 01:26:10|51.06|50.36|51.07|50.37|51.08|50.38|51.04|50.34|17
1655342780000|2022-06-16 01:26:20|51.08|50.38|51.08|50.38|51.11|50.41|51.06|50.36|8
1655342790000|2022-06-16 01:26:30|51.05|50.35|51.03|50.33|51.07|50.37|51.02|50.32|14
1655342800000|2022-06-16 01:26:40|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|8
1655342810000|2022-06-16 01:26:50|51.04|50.34|51.03|50.33|51.04|50.34|51.02|50.32|11
1655342820000|2022-06-16 01:27:00|51.04|50.34|51.05|50.35|51.08|50.38|51.02|50.32|12
1655342830000|2022-06-16 01:27:10|51.07|50.37|51.04|50.34|51.08|50.38|51.04|50.34|11
1655342840000|2022-06-16 01:27:20|51.03|50.33|51.03|50.33|51.06|50.36|51.01|50.31|14
1655342850000|2022-06-16 01:27:30|51.02|50.32|50.99|50.29|51.03|50.33|50.99|50.29|9
1655342860000|2022-06-16 01:27:40|51|50.3|51.01|50.31|51.01|50.31|50.99|50.29|8
1655342870000|2022-06-16 01:27:50|50.99|50.29|51|50.3|51.01|50.31|50.99|50.29|15
1655342880000|2022-06-16 01:28:00|50.99|50.29|51.04|50.34|51.04|50.34|50.98|50.28|11
1655342890000|2022-06-16 01:28:10|51.01|50.31|51.03|50.33|51.05|50.35|51.01|50.31|8
1655342900000|2022-06-16 01:28:20|51.01|50.31|51.02|50.32|51.03|50.33|51|50.3|16
1655342910000|2022-06-16 01:28:30|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1655342920000|2022-06-16 01:28:40|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|6
1655342930000|2022-06-16 01:28:50|51.03|50.33|51.03|50.33|51.04|50.34|51.01|50.31|12
1655342940000|2022-06-16 01:29:00|51.01|50.31|51.19|50.49|51.19|50.49|51.01|50.31|7
1655342950000|2022-06-16 01:29:10|51.2|50.5|51.24|50.54|51.25|50.55|51.2|50.5|17
1655342960000|2022-06-16 01:29:20|51.23|50.53|51.24|50.54|51.24|50.54|51.22|50.52|3
1655342970000|2022-06-16 01:29:30|51.22|50.52|51.21|50.51|51.27|50.57|51.2|50.5|8
1655342980000|2022-06-16 01:29:40|51.2|50.5|51.19|50.49|51.2|50.5|51.16|50.46|13
1655342990000|2022-06-16 01:29:50|51.2|50.5|51.19|50.49|51.21|50.51|51.16|50.46|7
1655343000000|2022-06-16 01:30:00|51.21|50.51|51.25|50.55|51.27|50.57|51.2|50.5|16
1655343010000|2022-06-16 01:30:10|51.26|50.56|51.21|50.51|51.27|50.57|51.21|50.51|18
1655343020000|2022-06-16 01:30:20|51.22|50.52|51.22|50.52|51.22|50.52|51.2|50.5|8
1655343030000|2022-06-16 01:30:30|51.19|50.49|51.22|50.52|51.23|50.53|51.19|50.49|16
1655343040000|2022-06-16 01:30:40|51.21|50.51|51.22|50.52|51.23|50.53|51.21|50.51|6
1655343050000|2022-06-16 01:30:50|51.21|50.51|51.23|50.53|51.24|50.54|51.21|50.51|7
1655343060000|2022-06-16 01:31:00|51.21|50.51|51.25|50.55|51.25|50.55|51.19|50.49|11
1655343070000|2022-06-16 01:31:10|51.23|50.53|51.22|50.52|51.25|50.55|51.21|50.51|13
1655343080000|2022-06-16 01:31:20|51.23|50.53|51.16|50.46|51.23|50.53|51.16|50.46|19
1655343090000|2022-06-16 01:31:30|51.17|50.47|51.23|50.53|51.27|50.57|51.17|50.47|12
1655343100000|2022-06-16 01:31:40|51.22|50.52|51.22|50.52|51.24|50.54|51.2|50.5|9
1655343110000|2022-06-16 01:31:50|51.23|50.53|51.22|50.52|51.23|50.53|51.22|50.52|2
1655343120000|2022-06-16 01:32:00|51.21|50.51|51.22|50.52|51.23|50.53|51.16|50.46|17
1655343130000|2022-06-16 01:32:10|51.23|50.53|51.26|50.56|51.26|50.56|51.23|50.53|11
1655343140000|2022-06-16 01:32:20|51.25|50.55|51.25|50.55|51.26|50.56|51.23|50.53|6
1655343150000|2022-06-16 01:32:30|51.23|50.53|51.26|50.56|51.26|50.56|51.23|50.53|10
1655343160000|2022-06-16 01:32:40|51.25|50.55|51.29|50.59|51.29|50.59|51.25|50.55|19
1655343170000|2022-06-16 01:32:50|51.28|50.58|51.27|50.57|51.28|50.58|51.27|50.57|4
1655343180000|2022-06-16 01:33:00|51.28|50.58|51.25|50.55|51.28|50.58|51.23|50.53|9
1655343190000|2022-06-16 01:33:10|51.26|50.56|51.18|50.48|51.26|50.56|51.17|50.47|21
1655343200000|2022-06-16 01:33:20|51.17|50.47|51.1|50.4|51.18|50.48|51.1|50.4|11
1655343210000|2022-06-16 01:33:30|51.11|50.41|51.16|50.46|51.16|50.46|51.11|50.41|15
1655343220000|2022-06-16 01:33:40|51.15|50.45|51.15|50.45|51.15|50.45|51.12|50.42|13
1655343230000|2022-06-16 01:33:50|51.16|50.46|51.14|50.44|51.17|50.47|51.13|50.43|6
1655343240000|2022-06-16 01:34:00|51.13|50.43|51.15|50.45|51.16|50.46|51.11|50.41|21
1655343250000|2022-06-16 01:34:10|51.14|50.44|51.15|50.45|51.15|50.45|51.14|50.44|4
1655343260000|2022-06-16 01:34:20|51.16|50.46|51.14|50.44|51.17|50.47|51.13|50.43|21
1655343270000|2022-06-16 01:34:30|51.13|50.43|51.12|50.42|51.14|50.44|51.11|50.41|11
1655343280000|2022-06-16 01:34:40|51.1|50.4|51.13|50.43|51.15|50.45|51.09|50.39|8
1655343290000|2022-06-16 01:34:50|51.12|50.42|51.12|50.42|51.13|50.43|51.11|50.41|9
1655343300000|2022-06-16 01:35:00|51.13|50.43|51.14|50.44|51.14|50.44|51.11|50.41|10
1655343310000|2022-06-16 01:35:10|51.13|50.43|51.13|50.43|51.15|50.45|51.11|50.41|10
1655343320000|2022-06-16 01:35:20|51.14|50.44|51.15|50.45|51.17|50.47|51.13|50.43|17
1655343330000|2022-06-16 01:35:30|51.14|50.44|51.15|50.45|51.16|50.46|51.14|50.44|11
1655343340000|2022-06-16 01:35:40|51.14|50.44|51.15|50.45|51.18|50.48|51.14|50.44|12
1655343350000|2022-06-16 01:35:50|51.13|50.43|51.15|50.45|51.15|50.45|51.13|50.43|2
1655343360000|2022-06-16 01:36:00|51.16|50.46|51.1|50.4|51.16|50.46|51.09|50.39|19
1655343370000|2022-06-16 01:36:10|51.13|50.43|51.11|50.41|51.14|50.44|51.11|50.41|5
1655343380000|2022-06-16 01:36:20|51.1|50.4|51.16|50.46|51.16|50.46|51.1|50.4|18
1655343390000|2022-06-16 01:36:30|51.15|50.45|51.17|50.47|51.17|50.47|51.12|50.42|16
1655343400000|2022-06-16 01:36:40|51.15|50.45|51.14|50.44|51.15|50.45|51.13|50.43|13
1655343410000|2022-06-16 01:36:50|51.13|50.43|51.13|50.43|51.16|50.46|51.13|50.43|13
1655343420000|2022-06-16 01:37:00|51.12|50.42|51.15|50.45|51.15|50.45|51.12|50.42|8
1655343430000|2022-06-16 01:37:10|51.14|50.44|51.12|50.42|51.15|50.45|51.1|50.4|7
1655343440000|2022-06-16 01:37:20|51.13|50.43|51.16|50.46|51.16|50.46|51.13|50.43|10
1655343450000|2022-06-16 01:37:30|51.15|50.45|51.16|50.46|51.17|50.47|51.13|50.43|10
1655343460000|2022-06-16 01:37:40|51.17|50.47|51.16|50.46|51.17|50.47|51.15|50.45|3
1655343470000|2022-06-16 01:37:50|51.17|50.47|51.17|50.47|51.17|50.47|51.15|50.45|7
1655343480000|2022-06-16 01:38:00|51.16|50.46|51.1|50.4|51.16|50.46|51.1|50.4|11
1655343490000|2022-06-16 01:38:10|51.09|50.39|51.09|50.39|51.1|50.4|51.08|50.38|20
1655343500000|2022-06-16 01:38:20|51.08|50.38|51.05|50.35|51.08|50.38|51.04|50.34|24
1655343510000|2022-06-16 01:38:30|51.06|50.36|51.05|50.35|51.08|50.38|51.04|50.34|13
1655343520000|2022-06-16 01:38:40|51.06|50.36|51.04|50.34|51.06|50.36|51.04|50.34|10
1655343530000|2022-06-16 01:38:50|51.05|50.35|51.04|50.34|51.05|50.35|51.02|50.32|13
1655343540000|2022-06-16 01:39:00|51.03|50.33|51.05|50.35|51.06|50.36|51.03|50.33|5
1655343550000|2022-06-16 01:39:10|51.06|50.36|51.08|50.38|51.08|50.38|51.05|50.35|14
1655343560000|2022-06-16 01:39:20|51.07|50.37|51.04|50.34|51.07|50.37|51.04|50.34|10
1655343570000|2022-06-16 01:39:30|51.05|50.35|51|50.3|51.05|50.35|51|50.3|13
1655343580000|2022-06-16 01:39:40|51.02|50.32|51.01|50.31|51.04|50.34|51.01|50.31|8
1655343590000|2022-06-16 01:39:50|51|50.3|51.04|50.34|51.06|50.36|51|50.3|15
1655343600000|2022-06-16 01:40:00|51.03|50.33|51.03|50.33|51.05|50.35|51.03|50.33|8
1655343610000|2022-06-16 01:40:10|51.04|50.34|51.02|50.32|51.04|50.34|51.02|50.32|8
1655343620000|2022-06-16 01:40:20|51.03|50.33|51.03|50.33|51.04|50.34|51.02|50.32|15
1655343630000|2022-06-16 01:40:30|51.02|50.32|51.02|50.32|51.03|50.33|51|50.3|16
1655343640000|2022-06-16 01:40:40|51.01|50.31|50.99|50.29|51.02|50.32|50.99|50.29|11
1655343650000|2022-06-16 01:40:50|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|8
1655343660000|2022-06-16 01:41:00|50.98|50.28|51.01|50.31|51.02|50.32|50.97|50.27|15
1655343670000|2022-06-16 01:41:10|51|50.3|50.99|50.29|51.02|50.32|50.99|50.29|8
1655343680000|2022-06-16 01:41:20|51|50.3|50.98|50.28|51.02|50.32|50.97|50.27|20
1655343690000|2022-06-16 01:41:30|50.99|50.29|50.93|50.23|50.99|50.29|50.92|50.22|11
1655343700000|2022-06-16 01:41:40|50.94|50.24|50.93|50.23|50.95|50.25|50.92|50.22|10
1655343710000|2022-06-16 01:41:50|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|3
1655343720000|2022-06-16 01:42:00|50.96|50.26|50.99|50.29|51.02|50.32|50.93|50.23|24
1655343730000|2022-06-16 01:42:10|51|50.3|51.02|50.32|51.02|50.32|50.99|50.29|18
1655343740000|2022-06-16 01:42:20|51.01|50.31|51.01|50.31|51.03|50.33|50.99|50.29|8
1655343750000|2022-06-16 01:42:30|51.03|50.33|51.03|50.33|51.03|50.33|51|50.3|10
1655343760000|2022-06-16 01:42:40|51.02|50.32|51.01|50.31|51.03|50.33|51|50.3|10
1655343770000|2022-06-16 01:42:50|51.02|50.32|51.01|50.31|51.02|50.32|51|50.3|4
1655343780000|2022-06-16 01:43:00|51|50.3|51.01|50.31|51.03|50.33|50.99|50.29|9
1655343790000|2022-06-16 01:43:10|51.02|50.32|51.01|50.31|51.02|50.32|51|50.3|8
1655343800000|2022-06-16 01:43:20|51|50.3|50.98|50.28|51.02|50.32|50.96|50.26|12
1655343810000|2022-06-16 01:43:30|50.97|50.27|50.97|50.27|50.98|50.28|50.96|50.26|12
1655343820000|2022-06-16 01:43:40|50.96|50.26|50.98|50.28|50.99|50.29|50.95|50.25|16
1655343830000|2022-06-16 01:43:50|50.99|50.29|50.97|50.27|50.99|50.29|50.97|50.27|15
1655343840000|2022-06-16 01:44:00|50.98|50.28|50.99|50.29|51|50.3|50.97|50.27|6
1655343850000|2022-06-16 01:44:10|50.96|50.26|50.98|50.28|50.98|50.28|50.93|50.23|10
1655343860000|2022-06-16 01:44:20|50.99|50.29|51.03|50.33|51.03|50.33|50.97|50.27|7
1655343870000|2022-06-16 01:44:30|51|50.3|51.02|50.32|51.03|50.33|51|50.3|11
1655343880000|2022-06-16 01:44:40|51.01|50.31|50.96|50.26|51.03|50.33|50.96|50.26|8
1655343890000|2022-06-16 01:44:50|50.99|50.29|50.99|50.29|51|50.3|50.98|50.28|18
1655343900000|2022-06-16 01:45:00|50.98|50.28|51|50.3|51.02|50.32|50.97|50.27|8
1655343910000|2022-06-16 01:45:10|51.02|50.32|51.03|50.33|51.03|50.33|50.97|50.27|9
1655343920000|2022-06-16 01:45:20|51.02|50.32|51.07|50.37|51.07|50.37|51.01|50.31|17
1655343930000|2022-06-16 01:45:30|51.06|50.36|51.03|50.33|51.06|50.36|51.03|50.33|3
1655343940000|2022-06-16 01:45:40|51.02|50.32|51.02|50.32|51.05|50.35|50.98|50.28|9
1655343950000|2022-06-16 01:45:50|51.01|50.31|50.99|50.29|51.03|50.33|50.95|50.25|15
1655343960000|2022-06-16 01:46:00|51.01|50.31|51.03|50.33|51.04|50.34|50.95|50.25|16
1655343970000|2022-06-16 01:46:10|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1655343980000|2022-06-16 01:46:20|51.02|50.32|51.04|50.34|51.04|50.34|51|50.3|12
1655343990000|2022-06-16 01:46:30|51.01|50.31|51.04|50.34|51.05|50.35|51.01|50.31|19
1655344000000|2022-06-16 01:46:40|51.05|50.35|51.06|50.36|51.06|50.36|51.04|50.34|7
1655344010000|2022-06-16 01:46:50|51.05|50.35|51.06|50.36|51.08|50.38|51.04|50.34|10
1655344020000|2022-06-16 01:47:00|51.05|50.35|51.08|50.38|51.09|50.39|51.03|50.33|15
1655344030000|2022-06-16 01:47:10|51.09|50.39|51.09|50.39|51.1|50.4|51.08|50.38|8
1655344040000|2022-06-16 01:47:20|51.1|50.4|51.05|50.35|51.1|50.4|51.05|50.35|17
1655344050000|2022-06-16 01:47:30|51.07|50.37|51.03|50.33|51.08|50.38|51.02|50.32|25
1655344060000|2022-06-16 01:47:40|51.04|50.34|51.01|50.31|51.04|50.34|51.01|50.31|12
1655344070000|2022-06-16 01:47:50|51.02|50.32|51.02|50.32|51.03|50.33|51.01|50.31|12
1655344080000|2022-06-16 01:48:00|51.03|50.33|51.02|50.32|51.04|50.34|50.97|50.27|22
1655344090000|2022-06-16 01:48:10|51.03|50.33|51.01|50.31|51.03|50.33|51.01|50.31|15
1655344100000|2022-06-16 01:48:20|51.02|50.32|50.99|50.29|51.03|50.33|50.96|50.26|23
1655344110000|2022-06-16 01:48:30|51.01|50.31|51.03|50.33|51.04|50.34|50.96|50.26|18
1655344120000|2022-06-16 01:48:40|51.04|50.34|51.05|50.35|51.07|50.37|50.99|50.29|18
1655344130000|2022-06-16 01:48:50|51.07|50.37|51.02|50.32|51.07|50.37|51.02|50.32|17
1655344140000|2022-06-16 01:49:00|51.03|50.33|51.03|50.33|51.08|50.38|51.03|50.33|22
1655344150000|2022-06-16 01:49:10|51.04|50.34|51.06|50.36|51.07|50.37|51|50.3|23
1655344160000|2022-06-16 01:49:20|51.07|50.37|51.12|50.42|51.14|50.44|51.06|50.36|27
1655344170000|2022-06-16 01:49:30|51.14|50.44|51.12|50.42|51.14|50.44|51.09|50.39|22
1655344180000|2022-06-16 01:49:40|51.1|50.4|51.1|50.4|51.12|50.42|51.06|50.36|14
1655344190000|2022-06-16 01:49:50|51.09|50.39|51.12|50.42|51.12|50.42|51.09|50.39|11
1655344200000|2022-06-16 01:50:00|51.11|50.41|51.13|50.43|51.13|50.43|51.09|50.39|8
1655344210000|2022-06-16 01:50:10|51.12|50.42|51.11|50.41|51.13|50.43|51.1|50.4|18
1655344220000|2022-06-16 01:50:20|51.1|50.4|51.13|50.43|51.15|50.45|51.08|50.38|15
1655344230000|2022-06-16 01:50:30|51.07|50.37|51.14|50.44|51.14|50.44|51.07|50.37|23
1655344240000|2022-06-16 01:50:40|51.11|50.41|51.1|50.4|51.14|50.44|51.1|50.4|18
1655344250000|2022-06-16 01:50:50|51.12|50.42|51.09|50.39|51.12|50.42|51.09|50.39|18
1655344260000|2022-06-16 01:51:00|51.11|50.41|51.12|50.42|51.13|50.43|51.07|50.37|21
1655344270000|2022-06-16 01:51:10|51.14|50.44|51.08|50.38|51.14|50.44|51.05|50.35|23
1655344280000|2022-06-16 01:51:20|51.06|50.36|51.03|50.33|51.11|50.41|51.02|50.32|21
1655344290000|2022-06-16 01:51:30|51.04|50.34|51.06|50.36|51.08|50.38|51.04|50.34|22
1655344300000|2022-06-16 01:51:40|51.05|50.35|51.04|50.34|51.1|50.4|51.04|50.34|18
1655344310000|2022-06-16 01:51:50|51.07|50.37|51.07|50.37|51.09|50.39|51.07|50.37|7
1655344320000|2022-06-16 01:52:00|51.06|50.36|51.12|50.42|51.12|50.42|51.06|50.36|15
1655344330000|2022-06-16 01:52:10|51.13|50.43|51.15|50.45|51.15|50.45|51.1|50.4|9
1655344340000|2022-06-16 01:52:20|51.17|50.47|51.16|50.46|51.17|50.47|51.12|50.42|21
1655344350000|2022-06-16 01:52:30|51.13|50.43|51.16|50.46|51.16|50.46|51.13|50.43|20
1655344360000|2022-06-16 01:52:40|51.12|50.42|51.12|50.42|51.12|50.42|51.09|50.39|5
1655344370000|2022-06-16 01:52:50|51.17|50.47|51.09|50.39|51.17|50.47|51.08|50.38|14
1655344380000|2022-06-16 01:53:00|51.08|50.38|51.11|50.41|51.13|50.43|51.08|50.38|16
1655344390000|2022-06-16 01:53:10|51.08|50.38|51.07|50.37|51.12|50.42|51.07|50.37|12
1655344400000|2022-06-16 01:53:20|51.06|50.36|51.07|50.37|51.09|50.39|51.06|50.36|15
1655344410000|2022-06-16 01:53:30|51.09|50.39|51.07|50.37|51.09|50.39|51.06|50.36|14
1655344420000|2022-06-16 01:53:40|51.06|50.36|51.06|50.36|51.06|50.36|51.06|50.36|1
1655344430000|2022-06-16 01:53:50|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|2
1655344440000|2022-06-16 01:54:00|51.05|50.35|51.03|50.33|51.07|50.37|51.03|50.33|15
1655344450000|2022-06-16 01:54:10|51.05|50.35|50.98|50.28|51.07|50.37|50.98|50.28|21
1655344470000|2022-06-16 01:54:30|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|2
1655344480000|2022-06-16 01:54:40|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|3
1655344490000|2022-06-16 01:54:50|51.05|50.35|51.05|50.35|51.05|50.35|51.05|50.35|1
1655344500000|2022-06-16 01:55:00|51.03|50.33|51.01|50.31|51.05|50.35|50.98|50.28|15
1655344510000|2022-06-16 01:55:10|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1655344520000|2022-06-16 01:55:20|51.03|50.33|50.99|50.29|51.03|50.33|50.99|50.29|8
1655344530000|2022-06-16 01:55:30|50.98|50.28|51.03|50.33|51.03|50.33|50.95|50.25|21
1655344540000|2022-06-16 01:55:40|51|50.3|50.95|50.25|51|50.3|50.95|50.25|8
1655344550000|2022-06-16 01:55:50|50.99|50.29|51.02|50.32|51.02|50.32|50.96|50.26|9
1655344560000|2022-06-16 01:56:00|50.99|50.29|51.01|50.31|51.03|50.33|50.99|50.29|7
1655344570000|2022-06-16 01:56:10|50.99|50.29|51.01|50.31|51.02|50.32|50.97|50.27|6
1655344580000|2022-06-16 01:56:20|50.98|50.28|50.98|50.28|51.01|50.31|50.98|50.28|6
1655344590000|2022-06-16 01:56:30|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|3
1655344600000|2022-06-16 01:56:40|50.98|50.28|50.98|50.28|51|50.3|50.96|50.26|7
1655344610000|2022-06-16 01:56:50|50.95|50.25|50.93|50.23|50.97|50.27|50.93|50.23|8
1655344620000|2022-06-16 01:57:00|50.94|50.24|50.93|50.23|50.95|50.25|50.93|50.23|3
1655344630000|2022-06-16 01:57:10|50.95|50.25|50.92|50.22|50.98|50.28|50.92|50.22|12
1655344640000|2022-06-16 01:57:20|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1655344650000|2022-06-16 01:57:30|50.92|50.22|50.93|50.23|50.96|50.26|50.9|50.2|13
1655344660000|2022-06-16 01:57:40|50.94|50.24|50.89|50.19|50.95|50.25|50.86|50.16|16
1655344670000|2022-06-16 01:57:50|50.9|50.2|50.86|50.16|50.9|50.2|50.81|50.11|15
1655344680000|2022-06-16 01:58:00|50.9|50.2|50.84|50.14|50.91|50.21|50.84|50.14|20
1655344690000|2022-06-16 01:58:10|50.83|50.13|50.84|50.14|50.9|50.2|50.81|50.11|23
1655344700000|2022-06-16 01:58:20|50.82|50.12|50.79|50.09|50.85|50.15|50.75|50.05|24
1655344710000|2022-06-16 01:58:30|50.78|50.08|50.78|50.08|50.81|50.11|50.75|50.05|19
1655344720000|2022-06-16 01:58:40|50.77|50.07|50.84|50.14|50.85|50.15|50.76|50.06|17
1655344730000|2022-06-16 01:58:50|50.83|50.13|50.79|50.09|50.84|50.14|50.76|50.06|12
1655344740000|2022-06-16 01:59:00|50.78|50.08|50.76|50.06|50.8|50.1|50.76|50.06|14
1655344750000|2022-06-16 01:59:10|50.77|50.07|50.65|49.95|50.77|50.07|50.65|49.95|19
1655344760000|2022-06-16 01:59:20|50.66|49.96|50.68|49.98|50.71|50.01|50.66|49.96|15
1655344770000|2022-06-16 01:59:30|50.69|49.99|50.69|49.99|50.71|50.01|50.66|49.96|15
1655344780000|2022-06-16 01:59:40|50.73|50.03|50.7|50|50.73|50.03|50.67|49.97|16
1655344790000|2022-06-16 01:59:50|50.71|50.01|50.68|49.98|50.72|50.02|50.63|49.93|19
1655344800000|2022-06-16 02:00:00|50.67|49.97|50.7|50|50.72|50.02|50.66|49.96|19
1655344810000|2022-06-16 02:00:10|50.68|49.98|50.67|49.97|50.72|50.02|50.64|49.94|23
1655344820000|2022-06-16 02:00:20|50.68|49.98|50.71|50.01|50.73|50.03|50.68|49.98|12
1655344830000|2022-06-16 02:00:30|50.7|50|50.7|50|50.73|50.03|50.7|50|9
1655344840000|2022-06-16 02:00:40|50.69|49.99|50.72|50.02|50.76|50.06|50.66|49.96|21
1655344850000|2022-06-16 02:00:50|50.71|50.01|50.72|50.02|50.75|50.05|50.7|50|17
1655344860000|2022-06-16 02:01:00|50.71|50.01|50.72|50.02|50.74|50.04|50.68|49.98|19
1655344870000|2022-06-16 02:01:10|50.7|50|50.73|50.03|50.77|50.07|50.7|50|15
1655344880000|2022-06-16 02:01:20|50.71|50.01|50.73|50.03|50.75|50.05|50.68|49.98|15
1655344890000|2022-06-16 02:01:30|50.7|50|50.73|50.03|50.75|50.05|50.7|50|11
1655344900000|2022-06-16 02:01:40|50.75|50.05|50.7|50|50.76|50.06|50.7|50|20
1655344910000|2022-06-16 02:01:50|50.75|50.05|50.75|50.05|50.78|50.08|50.71|50.01|13
1655344920000|2022-06-16 02:02:00|50.74|50.04|50.74|50.04|50.77|50.07|50.71|50.01|11
1655344930000|2022-06-16 02:02:10|50.76|50.06|50.76|50.06|50.8|50.1|50.73|50.03|15
1655344940000|2022-06-16 02:02:20|50.8|50.1|50.84|50.14|50.84|50.14|50.79|50.09|8
1655344950000|2022-06-16 02:02:30|50.81|50.11|50.81|50.11|50.83|50.13|50.78|50.08|9
1655344960000|2022-06-16 02:02:40|50.8|50.1|50.81|50.11|50.81|50.11|50.77|50.07|14
1655344970000|2022-06-16 02:02:50|50.79|50.09|50.81|50.11|50.84|50.14|50.79|50.09|14
1655344980000|2022-06-16 02:03:00|50.8|50.1|50.81|50.11|50.82|50.12|50.78|50.08|16
1655344990000|2022-06-16 02:03:10|50.78|50.08|50.83|50.13|50.84|50.14|50.77|50.07|15
1655345000000|2022-06-16 02:03:20|50.8|50.1|50.82|50.12|50.85|50.15|50.77|50.07|16
1655345010000|2022-06-16 02:03:30|50.83|50.13|50.79|50.09|50.83|50.13|50.78|50.08|8
1655345020000|2022-06-16 02:03:40|50.77|50.07|50.81|50.11|50.81|50.11|50.76|50.06|9
1655345030000|2022-06-16 02:03:50|50.78|50.08|50.76|50.06|50.81|50.11|50.76|50.06|7
1655345040000|2022-06-16 02:04:00|50.82|50.12|50.81|50.11|50.85|50.15|50.78|50.08|13
1655345050000|2022-06-16 02:04:10|50.79|50.09|50.84|50.14|50.85|50.15|50.79|50.09|12
1655345060000|2022-06-16 02:04:20|50.85|50.15|50.86|50.16|50.89|50.19|50.83|50.13|20
1655345070000|2022-06-16 02:04:30|50.85|50.15|50.83|50.13|50.89|50.19|50.83|50.13|10
1655345080000|2022-06-16 02:04:40|50.88|50.18|50.85|50.15|50.89|50.19|50.84|50.14|20
1655345090000|2022-06-16 02:04:50|50.87|50.17|50.85|50.15|50.88|50.18|50.82|50.12|16
1655345100000|2022-06-16 02:05:00|50.86|50.16|50.87|50.17|50.87|50.17|50.83|50.13|15
1655345110000|2022-06-16 02:05:10|50.86|50.16|50.83|50.13|50.87|50.17|50.82|50.12|10
1655345120000|2022-06-16 02:05:20|50.82|50.12|50.82|50.12|50.85|50.15|50.82|50.12|5
1655345130000|2022-06-16 02:05:30|50.84|50.14|50.83|50.13|50.85|50.15|50.82|50.12|8
1655345140000|2022-06-16 02:05:40|50.84|50.14|50.83|50.13|50.85|50.15|50.81|50.11|11
1655345150000|2022-06-16 02:05:50|50.82|50.12|50.84|50.14|50.86|50.16|50.82|50.12|13
1655345160000|2022-06-16 02:06:00|50.83|50.13|50.84|50.14|50.85|50.15|50.83|50.13|5
1655345170000|2022-06-16 02:06:10|50.85|50.15|50.86|50.16|50.86|50.16|50.82|50.12|3
1655345180000|2022-06-16 02:06:20|50.79|50.09|50.82|50.12|50.86|50.16|50.77|50.07|9
1655345190000|2022-06-16 02:06:30|50.84|50.14|50.85|50.15|50.86|50.16|50.79|50.09|12
1655345200000|2022-06-16 02:06:40|50.86|50.16|50.85|50.15|50.86|50.16|50.82|50.12|15
1655345210000|2022-06-16 02:06:50|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|4
1655345220000|2022-06-16 02:07:00|50.82|50.12|50.81|50.11|50.85|50.15|50.8|50.1|9
1655345230000|2022-06-16 02:07:10|50.84|50.14|50.83|50.13|50.84|50.14|50.79|50.09|8
1655345240000|2022-06-16 02:07:20|50.85|50.15|50.84|50.14|50.87|50.17|50.79|50.09|17
1655345250000|2022-06-16 02:07:30|50.83|50.13|50.85|50.15|50.86|50.16|50.81|50.11|11
1655345260000|2022-06-16 02:07:40|50.86|50.16|50.84|50.14|50.86|50.16|50.82|50.12|6
1655345270000|2022-06-16 02:07:50|50.83|50.13|50.8|50.1|50.83|50.13|50.78|50.08|13
1655345280000|2022-06-16 02:08:00|50.78|50.08|50.8|50.1|50.8|50.1|50.74|50.04|11
1655345290000|2022-06-16 02:08:10|50.81|50.11|50.79|50.09|50.81|50.11|50.75|50.05|12
1655345300000|2022-06-16 02:08:20|50.75|50.05|50.84|50.14|50.84|50.14|50.75|50.05|8
1655345310000|2022-06-16 02:08:30|50.83|50.13|50.84|50.14|50.84|50.14|50.82|50.12|3
1655345320000|2022-06-16 02:08:40|50.83|50.13|50.82|50.12|50.84|50.14|50.8|50.1|11
1655345330000|2022-06-16 02:08:50|50.79|50.09|50.8|50.1|50.82|50.12|50.78|50.08|11
1655345340000|2022-06-16 02:09:00|50.77|50.07|50.75|50.05|50.78|50.08|50.75|50.05|7
1655345350000|2022-06-16 02:09:10|50.78|50.08|50.79|50.09|50.79|50.09|50.75|50.05|8
1655345360000|2022-06-16 02:09:20|50.76|50.06|50.74|50.04|50.79|50.09|50.72|50.02|14
1655345370000|2022-06-16 02:09:30|50.73|50.03|50.69|49.99|50.73|50.03|50.67|49.97|10
1655345380000|2022-06-16 02:09:40|50.68|49.98|50.7|50|50.7|50|50.68|49.98|10
1655345390000|2022-06-16 02:09:50|50.69|49.99|50.69|49.99|50.73|50.03|50.68|49.98|13
1655345400000|2022-06-16 02:10:00|50.68|49.98|50.67|49.97|50.69|49.99|50.65|49.95|15
1655345410000|2022-06-16 02:10:10|50.66|49.96|50.65|49.95|50.68|49.98|50.65|49.95|7
1655345420000|2022-06-16 02:10:20|50.64|49.94|50.63|49.93|50.65|49.95|50.63|49.93|3
1655345430000|2022-06-16 02:10:30|50.62|49.92|50.6|49.9|50.63|49.93|50.59|49.89|11
1655345440000|2022-06-16 02:10:40|50.58|49.88|50.6|49.9|50.62|49.92|50.56|49.86|14
1655345450000|2022-06-16 02:10:50|50.61|49.91|50.62|49.92|50.64|49.94|50.59|49.89|17
1655345460000|2022-06-16 02:11:00|50.63|49.93|50.61|49.91|50.64|49.94|50.58|49.88|11
1655345470000|2022-06-16 02:11:10|50.6|49.9|50.57|49.87|50.6|49.9|50.55|49.85|22
1655345480000|2022-06-16 02:11:20|50.55|49.85|50.54|49.84|50.58|49.88|50.54|49.84|9
1655345490000|2022-06-16 02:11:30|50.55|49.85|50.56|49.86|50.57|49.87|50.5|49.8|16
1655345500000|2022-06-16 02:11:40|50.57|49.87|50.57|49.87|50.57|49.87|50.55|49.85|9
1655345510000|2022-06-16 02:11:50|50.55|49.85|50.56|49.86|50.57|49.87|50.55|49.85|5
1655345520000|2022-06-16 02:12:00|50.55|49.85|50.57|49.87|50.57|49.87|50.55|49.85|6
1655345530000|2022-06-16 02:12:10|50.56|49.86|50.56|49.86|50.56|49.86|50.52|49.82|12
1655345540000|2022-06-16 02:12:20|50.57|49.87|50.62|49.92|50.62|49.92|50.55|49.85|13
1655345550000|2022-06-16 02:12:30|50.59|49.89|50.63|49.93|50.63|49.93|50.59|49.89|17
1655345560000|2022-06-16 02:12:40|50.62|49.92|50.64|49.94|50.68|49.98|50.6|49.9|16
1655345570000|2022-06-16 02:12:50|50.66|49.96|50.65|49.95|50.68|49.98|50.65|49.95|6
1655345580000|2022-06-16 02:13:00|50.66|49.96|50.66|49.96|50.69|49.99|50.64|49.94|12
1655345590000|2022-06-16 02:13:10|50.67|49.97|50.7|50|50.72|50.02|50.63|49.93|13
1655345600000|2022-06-16 02:13:20|50.68|49.98|50.7|50|50.74|50.04|50.68|49.98|14
1655345610000|2022-06-16 02:13:30|50.71|50.01|50.66|49.96|50.71|50.01|50.66|49.96|14
1655345620000|2022-06-16 02:13:40|50.7|50|50.65|49.95|50.71|50.01|50.64|49.94|14
1655345630000|2022-06-16 02:13:50|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1655345640000|2022-06-16 02:14:00|50.63|49.93|50.65|49.95|50.68|49.98|50.63|49.93|8
1655345650000|2022-06-16 02:14:10|50.64|49.94|50.62|49.92|50.64|49.94|50.61|49.91|13
1655345660000|2022-06-16 02:14:20|50.63|49.93|50.6|49.9|50.64|49.94|50.6|49.9|13
1655345670000|2022-06-16 02:14:30|50.61|49.91|50.6|49.9|50.61|49.91|50.54|49.84|18
1655345680000|2022-06-16 02:14:40|50.59|49.89|50.61|49.91|50.64|49.94|50.59|49.89|22
1655345690000|2022-06-16 02:14:50|50.62|49.92|50.65|49.95|50.67|49.97|50.62|49.92|13
1655345700000|2022-06-16 02:15:00|50.66|49.96|50.61|49.91|50.67|49.97|50.6|49.9|22
1655345710000|2022-06-16 02:15:10|50.64|49.94|50.64|49.94|50.66|49.96|50.61|49.91|9
1655345720000|2022-06-16 02:15:20|50.65|49.95|50.64|49.94|50.69|49.99|50.64|49.94|10
1655345730000|2022-06-16 02:15:30|50.65|49.95|50.64|49.94|50.66|49.96|50.62|49.92|12
1655345740000|2022-06-16 02:15:40|50.63|49.93|50.65|49.95|50.66|49.96|50.61|49.91|14
1655345750000|2022-06-16 02:15:50|50.67|49.97|50.69|49.99|50.7|50|50.64|49.94|11
1655345760000|2022-06-16 02:16:00|50.67|49.97|50.68|49.98|50.68|49.98|50.63|49.93|18
1655345770000|2022-06-16 02:16:10|50.66|49.96|50.67|49.97|50.67|49.97|50.63|49.93|14
1655345780000|2022-06-16 02:16:20|50.65|49.95|50.67|49.97|50.67|49.97|50.65|49.95|2
1655345790000|2022-06-16 02:16:30|50.68|49.98|50.67|49.97|50.68|49.98|50.64|49.94|11
1655345800000|2022-06-16 02:16:40|50.66|49.96|50.64|49.94|50.67|49.97|50.63|49.93|15
1655345810000|2022-06-16 02:16:50|50.65|49.95|50.65|49.95|50.66|49.96|50.61|49.91|17
1655345820000|2022-06-16 02:17:00|50.63|49.93|50.62|49.92|50.67|49.97|50.59|49.89|21
1655345830000|2022-06-16 02:17:10|50.64|49.94|50.65|49.95|50.7|50|50.63|49.93|20
1655345840000|2022-06-16 02:17:20|50.63|49.93|50.68|49.98|50.71|50.01|50.63|49.93|20
1655345850000|2022-06-16 02:17:30|50.67|49.97|50.69|49.99|50.69|49.99|50.65|49.95|9
1655345860000|2022-06-16 02:17:40|50.68|49.98|50.7|50|50.7|50|50.64|49.94|18
1655345870000|2022-06-16 02:17:50|50.68|49.98|50.71|50.01|50.72|50.02|50.68|49.98|19
1655345880000|2022-06-16 02:18:00|50.69|49.99|50.69|49.99|50.69|49.99|50.65|49.95|10
1655345890000|2022-06-16 02:18:10|50.68|49.98|50.67|49.97|50.69|49.99|50.64|49.94|18
1655345910000|2022-06-16 02:18:30|50.68|49.98|50.69|49.99|50.71|50.01|50.67|49.97|12
1655345920000|2022-06-16 02:18:40|50.67|49.97|50.64|49.94|50.69|49.99|50.64|49.94|11
1655345930000|2022-06-16 02:18:50|50.65|49.95|50.64|49.94|50.67|49.97|50.61|49.91|15
1655345940000|2022-06-16 02:19:00|50.62|49.92|50.62|49.92|50.64|49.94|50.6|49.9|21
1655345950000|2022-06-16 02:19:10|50.63|49.93|50.63|49.93|50.63|49.93|50.6|49.9|8
1655345960000|2022-06-16 02:19:20|50.62|49.92|50.59|49.89|50.63|49.93|50.59|49.89|16
1655345970000|2022-06-16 02:19:30|50.6|49.9|50.6|49.9|50.62|49.92|50.57|49.87|15
1655345980000|2022-06-16 02:19:40|50.59|49.89|50.59|49.89|50.61|49.91|50.58|49.88|17
1655345990000|2022-06-16 02:19:50|50.6|49.9|50.53|49.83|50.6|49.9|50.53|49.83|25
1655346000000|2022-06-16 02:20:00|50.54|49.84|50.55|49.85|50.58|49.88|50.53|49.83|24
1655346010000|2022-06-16 02:20:10|50.58|49.88|50.57|49.87|50.6|49.9|50.56|49.86|13
1655346020000|2022-06-16 02:20:20|50.58|49.88|50.6|49.9|50.6|49.9|50.55|49.85|17
1655346030000|2022-06-16 02:20:30|50.58|49.88|50.62|49.92|50.62|49.92|50.54|49.84|16
1655346040000|2022-06-16 02:20:40|50.61|49.91|50.62|49.92|50.64|49.94|50.6|49.9|9
1655346050000|2022-06-16 02:20:50|50.63|49.93|50.63|49.93|50.63|49.93|50.6|49.9|4
1655346060000|2022-06-16 02:21:00|50.62|49.92|50.63|49.93|50.63|49.93|50.59|49.89|20
1655346070000|2022-06-16 02:21:10|50.62|49.92|50.63|49.93|50.63|49.93|50.6|49.9|16
1655346080000|2022-06-16 02:21:20|50.62|49.92|50.62|49.92|50.63|49.93|50.59|49.89|15
1655346090000|2022-06-16 02:21:30|50.61|49.91|50.57|49.87|50.63|49.93|50.57|49.87|14
1655346100000|2022-06-16 02:21:40|50.56|49.86|50.57|49.87|50.59|49.89|50.56|49.86|6
1655346110000|2022-06-16 02:21:50|50.6|49.9|50.57|49.87|50.61|49.91|50.55|49.85|16
1655346120000|2022-06-16 02:22:00|50.56|49.86|50.57|49.87|50.61|49.91|50.56|49.86|9
1655346130000|2022-06-16 02:22:10|50.55|49.85|50.51|49.81|50.56|49.86|50.51|49.81|17
1655346140000|2022-06-16 02:22:20|50.5|49.8|50.51|49.81|50.52|49.82|50.5|49.8|14
1655346150000|2022-06-16 02:22:30|50.48|49.78|50.49|49.79|50.52|49.82|50.48|49.78|14
1655346160000|2022-06-16 02:22:40|50.5|49.8|50.48|49.78|50.51|49.81|50.48|49.78|18
1655346170000|2022-06-16 02:22:50|50.47|49.77|50.46|49.76|50.49|49.79|50.46|49.76|22
1655346180000|2022-06-16 02:23:00|50.47|49.77|50.48|49.78|50.49|49.79|50.47|49.77|7
1655346190000|2022-06-16 02:23:10|50.47|49.77|50.49|49.79|50.51|49.81|50.47|49.77|14
1655346200000|2022-06-16 02:23:20|50.48|49.78|50.48|49.78|50.49|49.79|50.47|49.77|10
1655346210000|2022-06-16 02:23:30|50.49|49.79|50.48|49.78|50.49|49.79|50.47|49.77|20
1655346220000|2022-06-16 02:23:40|50.47|49.77|50.44|49.74|50.48|49.78|50.44|49.74|15
1655346230000|2022-06-16 02:23:50|50.4|49.7|50.38|49.68|50.41|49.71|50.35|49.65|18
1655346240000|2022-06-16 02:24:00|50.39|49.69|50.35|49.65|50.39|49.69|50.34|49.64|11
1655346250000|2022-06-16 02:24:10|50.34|49.64|50.37|49.67|50.38|49.68|50.33|49.63|13
1655346260000|2022-06-16 02:24:20|50.38|49.68|50.42|49.72|50.42|49.72|50.37|49.67|23
1655346270000|2022-06-16 02:24:30|50.43|49.73|50.45|49.75|50.46|49.76|50.42|49.72|12
1655346280000|2022-06-16 02:24:40|50.46|49.76|50.45|49.75|50.46|49.76|50.42|49.72|12
1655346290000|2022-06-16 02:24:50|50.46|49.76|50.44|49.74|50.47|49.77|50.41|49.71|13
1655346300000|2022-06-16 02:25:00|50.43|49.73|50.44|49.74|50.45|49.75|50.39|49.69|21
1655346310000|2022-06-16 02:25:10|50.43|49.73|50.44|49.74|50.45|49.75|50.42|49.72|12
1655346320000|2022-06-16 02:25:20|50.43|49.73|50.46|49.76|50.47|49.77|50.43|49.73|11
1655346330000|2022-06-16 02:25:30|50.47|49.77|50.52|49.82|50.52|49.82|50.47|49.77|15
1655346340000|2022-06-16 02:25:40|50.51|49.81|50.5|49.8|50.53|49.83|50.49|49.79|13
1655346350000|2022-06-16 02:25:50|50.51|49.81|50.56|49.86|50.59|49.89|50.51|49.81|19
1655346360000|2022-06-16 02:26:00|50.61|49.91|50.59|49.89|50.61|49.91|50.54|49.84|18
1655346370000|2022-06-16 02:26:10|50.6|49.9|50.57|49.87|50.61|49.91|50.56|49.86|16
1655346380000|2022-06-16 02:26:20|50.59|49.89|50.59|49.89|50.61|49.91|50.57|49.87|16
1655346390000|2022-06-16 02:26:30|50.54|49.84|50.57|49.87|50.58|49.88|50.53|49.83|16
1655346400000|2022-06-16 02:26:40|50.55|49.85|50.55|49.85|50.58|49.88|50.54|49.84|17
1655346410000|2022-06-16 02:26:50|50.52|49.82|50.53|49.83|50.55|49.85|50.51|49.81|13
1655346420000|2022-06-16 02:27:00|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|6
1655346430000|2022-06-16 02:27:10|50.54|49.84|50.56|49.86|50.56|49.86|50.53|49.83|7
1655346440000|2022-06-16 02:27:20|50.55|49.85|50.56|49.86|50.57|49.87|50.54|49.84|16
1655346450000|2022-06-16 02:27:30|50.55|49.85|50.53|49.83|50.57|49.87|50.52|49.82|16
1655346460000|2022-06-16 02:27:40|50.51|49.81|50.49|49.79|50.51|49.81|50.45|49.75|9
1655346470000|2022-06-16 02:27:50|50.48|49.78|50.48|49.78|50.49|49.79|50.45|49.75|17
1655346480000|2022-06-16 02:28:00|50.49|49.79|50.51|49.81|50.51|49.81|50.48|49.78|16
1655346490000|2022-06-16 02:28:10|50.5|49.8|50.5|49.8|50.54|49.84|50.48|49.78|24
1655346500000|2022-06-16 02:28:20|50.49|49.79|50.41|49.71|50.51|49.81|50.41|49.71|22
1655346510000|2022-06-16 02:28:30|50.42|49.72|50.33|49.63|50.42|49.72|50.33|49.63|12
1655346520000|2022-06-16 02:28:40|50.34|49.64|50.2|49.5|50.34|49.64|50.19|49.49|28
1655346530000|2022-06-16 02:28:50|50.19|49.49|50.25|49.55|50.25|49.55|50.13|49.43|24
1655346540000|2022-06-16 02:29:00|50.24|49.54|50.29|49.59|50.29|49.59|50.21|49.51|17
1655346550000|2022-06-16 02:29:10|50.28|49.58|50.26|49.56|50.29|49.59|50.24|49.54|13
1655346560000|2022-06-16 02:29:20|50.28|49.58|50.26|49.56|50.3|49.6|50.25|49.55|17
1655346570000|2022-06-16 02:29:30|50.27|49.57|50.25|49.55|50.28|49.58|50.25|49.55|14
1655346580000|2022-06-16 02:29:40|50.26|49.56|50.29|49.59|50.29|49.59|50.24|49.54|14
1655346590000|2022-06-16 02:29:50|50.3|49.6|50.46|49.76|50.46|49.76|50.29|49.59|23
1655346600000|2022-06-16 02:30:00|50.47|49.77|50.49|49.79|50.5|49.8|50.44|49.74|22
1655346610000|2022-06-16 02:30:10|50.48|49.78|50.5|49.8|50.54|49.84|50.47|49.77|20
1655346620000|2022-06-16 02:30:20|50.48|49.78|50.52|49.82|50.55|49.85|50.48|49.78|18
1655346630000|2022-06-16 02:30:30|50.53|49.83|50.53|49.83|50.53|49.83|50.51|49.81|7
1655346640000|2022-06-16 02:30:40|50.52|49.82|50.53|49.83|50.57|49.87|50.5|49.8|15
1655346650000|2022-06-16 02:30:50|50.52|49.82|50.59|49.89|50.59|49.89|50.51|49.81|16
1655346660000|2022-06-16 02:31:00|50.58|49.88|50.56|49.86|50.61|49.91|50.54|49.84|21
1655346670000|2022-06-16 02:31:10|50.57|49.87|50.59|49.89|50.62|49.92|50.56|49.86|17
1655346680000|2022-06-16 02:31:20|50.6|49.9|50.62|49.92|50.63|49.93|50.58|49.88|22
1655346690000|2022-06-16 02:31:30|50.64|49.94|50.66|49.96|50.7|50|50.62|49.92|19
1655346700000|2022-06-16 02:31:40|50.67|49.97|50.67|49.97|50.72|50.02|50.67|49.97|16
1655346710000|2022-06-16 02:31:50|50.66|49.96|50.7|50|50.71|50.01|50.66|49.96|12
1655346720000|2022-06-16 02:32:00|50.73|50.03|50.75|50.05|50.76|50.06|50.69|49.99|17
1655346730000|2022-06-16 02:32:10|50.74|50.04|50.74|50.04|50.76|50.06|50.73|50.03|14
1655346740000|2022-06-16 02:32:20|50.76|50.06|50.72|50.02|50.76|50.06|50.71|50.01|12
1655346750000|2022-06-16 02:32:30|50.73|50.03|50.74|50.04|50.75|50.05|50.72|50.02|14
1655346760000|2022-06-16 02:32:40|50.73|50.03|50.74|50.04|50.76|50.06|50.71|50.01|21
1655346770000|2022-06-16 02:32:50|50.76|50.06|50.74|50.04|50.76|50.06|50.71|50.01|13
1655346780000|2022-06-16 02:33:00|50.76|50.06|50.73|50.03|50.76|50.06|50.71|50.01|17
1655346790000|2022-06-16 02:33:10|50.74|50.04|50.76|50.06|50.76|50.06|50.73|50.03|16
1655346800000|2022-06-16 02:33:20|50.75|50.05|50.76|50.06|50.77|50.07|50.75|50.05|8
1655346810000|2022-06-16 02:33:30|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|4
1655346820000|2022-06-16 02:33:40|50.74|50.04|50.74|50.04|50.75|50.05|50.74|50.04|3
1655346830000|2022-06-16 02:33:50|50.77|50.07|50.8|50.1|50.8|50.1|50.74|50.04|9
1655346840000|2022-06-16 02:34:00|50.79|50.09|50.74|50.04|50.8|50.1|50.74|50.04|5
1655346850000|2022-06-16 02:34:10|50.77|50.07|50.78|50.08|50.78|50.08|50.76|50.06|10
1655346860000|2022-06-16 02:34:20|50.76|50.06|50.78|50.08|50.78|50.08|50.74|50.04|9
1655346870000|2022-06-16 02:34:30|50.79|50.09|50.77|50.07|50.79|50.09|50.77|50.07|5
1655346880000|2022-06-16 02:34:40|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|5
1655346890000|2022-06-16 02:34:50|50.73|50.03|50.78|50.08|50.78|50.08|50.73|50.03|3
1655346900000|2022-06-16 02:35:00|50.77|50.07|50.76|50.06|50.77|50.07|50.71|50.01|14
1655346910000|2022-06-16 02:35:10|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|5
1655346920000|2022-06-16 02:35:20|50.76|50.06|50.76|50.06|50.76|50.06|50.74|50.04|11
1655346930000|2022-06-16 02:35:30|50.75|50.05|50.75|50.05|50.76|50.06|50.75|50.05|9
1655346940000|2022-06-16 02:35:40|50.76|50.06|50.76|50.06|50.77|50.07|50.73|50.03|11
1655346950000|2022-06-16 02:35:50|50.75|50.05|50.75|50.05|50.76|50.06|50.72|50.02|13
1655346960000|2022-06-16 02:36:00|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|7
1655346970000|2022-06-16 02:36:10|50.75|50.05|50.72|50.02|50.76|50.06|50.72|50.02|7
1655346980000|2022-06-16 02:36:20|50.7|50|50.7|50|50.72|50.02|50.7|50|11
1655346990000|2022-06-16 02:36:30|50.71|50.01|50.7|50|50.71|50.01|50.68|49.98|8
1655347000000|2022-06-16 02:36:40|50.71|50.01|50.71|50.01|50.72|50.02|50.67|49.97|16
1655347010000|2022-06-16 02:36:50|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|7
1655347020000|2022-06-16 02:37:00|50.7|50|50.69|49.99|50.72|50.02|50.69|49.99|9
1655347030000|2022-06-16 02:37:10|50.7|50|50.7|50|50.7|50|50.7|50|1
1655347040000|2022-06-16 02:37:20|50.69|49.99|50.7|50|50.7|50|50.69|49.99|4
1655347050000|2022-06-16 02:37:30|50.71|50.01|50.69|49.99|50.71|50.01|50.68|49.98|7
1655347060000|2022-06-16 02:37:40|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|4
1655347070000|2022-06-16 02:37:50|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|2
1655347080000|2022-06-16 02:38:00|50.68|49.98|50.69|49.99|50.7|50|50.64|49.94|9
1655347090000|2022-06-16 02:38:10|50.68|49.98|50.68|49.98|50.69|49.99|50.68|49.98|7
1655347100000|2022-06-16 02:38:20|50.69|49.99|50.71|50.01|50.72|50.02|50.68|49.98|15
1655347110000|2022-06-16 02:38:30|50.72|50.02|50.72|50.02|50.73|50.03|50.71|50.01|6
1655347120000|2022-06-16 02:38:40|50.71|50.01|50.72|50.02|50.73|50.03|50.67|49.97|10
1655347130000|2022-06-16 02:38:50|50.71|50.01|50.7|50|50.71|50.01|50.68|49.98|11
1655347150000|2022-06-16 02:39:10|50.71|50.01|50.71|50.01|50.71|50.01|50.69|49.99|12
1655347160000|2022-06-16 02:39:20|50.68|49.98|50.69|49.99|50.71|50.01|50.68|49.98|12
1655347170000|2022-06-16 02:39:30|50.7|50|50.7|50|50.7|50|50.66|49.96|5
1655347180000|2022-06-16 02:39:40|50.69|49.99|50.66|49.96|50.7|50|50.65|49.95|19
1655347190000|2022-06-16 02:39:50|50.67|49.97|50.65|49.95|50.67|49.97|50.64|49.94|18
1655347200000|2022-06-16 02:40:00|50.66|49.96|50.66|49.96|50.67|49.97|50.64|49.94|19
1655347210000|2022-06-16 02:40:10|50.65|49.95|50.65|49.95|50.67|49.97|50.62|49.92|16
1655347220000|2022-06-16 02:40:20|50.66|49.96|50.62|49.92|50.66|49.96|50.58|49.88|16
1655347230000|2022-06-16 02:40:30|50.61|49.91|50.56|49.86|50.61|49.91|50.56|49.86|9
1655347240000|2022-06-16 02:40:40|50.55|49.85|50.55|49.85|50.57|49.87|50.55|49.85|5
1655347250000|2022-06-16 02:40:50|50.57|49.87|50.6|49.9|50.6|49.9|50.57|49.87|12
1655347260000|2022-06-16 02:41:00|50.59|49.89|50.6|49.9|50.61|49.91|50.57|49.87|11
1655347270000|2022-06-16 02:41:10|50.59|49.89|50.57|49.87|50.61|49.91|50.56|49.86|12
1655347280000|2022-06-16 02:41:20|50.58|49.88|50.57|49.87|50.6|49.9|50.55|49.85|17
1655347290000|2022-06-16 02:41:30|50.58|49.88|50.55|49.85|50.59|49.89|50.55|49.85|23
1655347300000|2022-06-16 02:41:40|50.57|49.87|50.56|49.86|50.57|49.87|50.53|49.83|15
1655347310000|2022-06-16 02:41:50|50.57|49.87|50.57|49.87|50.57|49.87|50.55|49.85|16
1655347320000|2022-06-16 02:42:00|50.56|49.86|50.55|49.85|50.57|49.87|50.55|49.85|5
1655347330000|2022-06-16 02:42:10|50.56|49.86|50.5|49.8|50.56|49.86|50.46|49.76|14
1655347340000|2022-06-16 02:42:20|50.51|49.81|50.51|49.81|50.53|49.83|50.49|49.79|18
1655347350000|2022-06-16 02:42:30|50.5|49.8|50.55|49.85|50.55|49.85|50.5|49.8|12
1655347360000|2022-06-16 02:42:40|50.56|49.86|50.54|49.84|50.56|49.86|50.53|49.83|8
1655347370000|2022-06-16 02:42:50|50.56|49.86|50.55|49.85|50.56|49.86|50.54|49.84|3
1655347380000|2022-06-16 02:43:00|50.54|49.84|50.57|49.87|50.58|49.88|50.54|49.84|12
1655347390000|2022-06-16 02:43:10|50.58|49.88|50.59|49.89|50.59|49.89|50.56|49.86|17
1655347400000|2022-06-16 02:43:20|50.57|49.87|50.58|49.88|50.61|49.91|50.56|49.86|9
1655347410000|2022-06-16 02:43:30|50.57|49.87|50.56|49.86|50.58|49.88|50.55|49.85|17
1655347420000|2022-06-16 02:43:40|50.55|49.85|50.54|49.84|50.58|49.88|50.53|49.83|12
1655347440000|2022-06-16 02:44:00|50.57|49.87|50.54|49.84|50.58|49.88|50.54|49.84|9
1655347450000|2022-06-16 02:44:10|50.55|49.85|50.56|49.86|50.6|49.9|50.55|49.85|17
1655347460000|2022-06-16 02:44:20|50.58|49.88|50.6|49.9|50.6|49.9|50.55|49.85|13
1655347470000|2022-06-16 02:44:30|50.58|49.88|50.59|49.89|50.6|49.9|50.54|49.84|15
1655347480000|2022-06-16 02:44:40|50.58|49.88|50.58|49.88|50.59|49.89|50.54|49.84|16
1655347490000|2022-06-16 02:44:50|50.57|49.87|50.57|49.87|50.59|49.89|50.55|49.85|15
1655347500000|2022-06-16 02:45:00|50.59|49.89|50.57|49.87|50.6|49.9|50.53|49.83|18
1655347510000|2022-06-16 02:45:10|50.58|49.88|50.55|49.85|50.62|49.92|50.55|49.85|18
1655347520000|2022-06-16 02:45:20|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1655347530000|2022-06-16 02:45:30|50.54|49.84|50.57|49.87|50.59|49.89|50.54|49.84|23
1655347540000|2022-06-16 02:45:40|50.58|49.88|50.56|49.86|50.59|49.89|50.55|49.85|21
1655347550000|2022-06-16 02:45:50|50.55|49.85|50.56|49.86|50.56|49.86|50.51|49.81|18
1655347560000|2022-06-16 02:46:00|50.55|49.85|50.56|49.86|50.6|49.9|50.54|49.84|25
1655347570000|2022-06-16 02:46:10|50.58|49.88|50.58|49.88|50.6|49.9|50.56|49.86|14
1655347580000|2022-06-16 02:46:20|50.57|49.87|50.55|49.85|50.57|49.87|50.54|49.84|14
1655347590000|2022-06-16 02:46:30|50.56|49.86|50.57|49.87|50.59|49.89|50.53|49.83|12
1655347600000|2022-06-16 02:46:40|50.58|49.88|50.59|49.89|50.59|49.89|50.56|49.86|9
1655347610000|2022-06-16 02:46:50|50.57|49.87|50.59|49.89|50.59|49.89|50.57|49.87|4
1655347620000|2022-06-16 02:47:00|50.58|49.88|50.62|49.92|50.63|49.93|50.56|49.86|24
1655347630000|2022-06-16 02:47:10|50.61|49.91|50.67|49.97|50.67|49.97|50.61|49.91|13
1655347640000|2022-06-16 02:47:20|50.68|49.98|50.73|50.03|50.74|50.04|50.66|49.96|20
1655347650000|2022-06-16 02:47:30|50.75|50.05|50.75|50.05|50.75|50.05|50.71|50.01|13
1655347660000|2022-06-16 02:47:40|50.74|50.04|50.73|50.03|50.75|50.05|50.69|49.99|21
1655347670000|2022-06-16 02:47:50|50.74|50.04|50.75|50.05|50.79|50.09|50.72|50.02|22
1655347680000|2022-06-16 02:48:00|50.73|50.03|50.7|50|50.77|50.07|50.7|50|18
1655347690000|2022-06-16 02:48:10|50.72|50.02|50.7|50|50.72|50.02|50.7|50|8
1655347700000|2022-06-16 02:48:20|50.71|50.01|50.7|50|50.72|50.02|50.68|49.98|10
1655347710000|2022-06-16 02:48:30|50.68|49.98|50.69|49.99|50.73|50.03|50.67|49.97|15
1655347720000|2022-06-16 02:48:40|50.7|50|50.69|49.99|50.71|50.01|50.68|49.98|13
1655347730000|2022-06-16 02:48:50|50.7|50|50.69|49.99|50.7|50|50.67|49.97|15
1655347740000|2022-06-16 02:49:00|50.71|50.01|50.72|50.02|50.72|50.02|50.68|49.98|16
1655347750000|2022-06-16 02:49:10|50.71|50.01|50.71|50.01|50.73|50.03|50.68|49.98|21
1655347760000|2022-06-16 02:49:20|50.72|50.02|50.71|50.01|50.73|50.03|50.71|50.01|9
1655347770000|2022-06-16 02:49:30|50.72|50.02|50.71|50.01|50.74|50.04|50.69|49.99|16
1655347780000|2022-06-16 02:49:40|50.7|50|50.71|50.01|50.73|50.03|50.7|50|5
1655347790000|2022-06-16 02:49:50|50.7|50|50.71|50.01|50.72|50.02|50.7|50|11
1655347800000|2022-06-16 02:50:00|50.72|50.02|50.72|50.02|50.75|50.05|50.69|49.99|15
1655347810000|2022-06-16 02:50:10|50.71|50.01|50.71|50.01|50.75|50.05|50.71|50.01|16
1655347820000|2022-06-16 02:50:20|50.72|50.02|50.7|50|50.73|50.03|50.7|50|6
1655347830000|2022-06-16 02:50:30|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1655347840000|2022-06-16 02:50:40|50.73|50.03|50.72|50.02|50.74|50.04|50.72|50.02|8
1655347850000|2022-06-16 02:50:50|50.74|50.04|50.69|49.99|50.75|50.05|50.67|49.97|16
1655347860000|2022-06-16 02:51:00|50.68|49.98|50.71|50.01|50.74|50.04|50.68|49.98|11
1655347870000|2022-06-16 02:51:10|50.74|50.04|50.71|50.01|50.75|50.05|50.71|50.01|12
1655347880000|2022-06-16 02:51:20|50.73|50.03|50.72|50.02|50.74|50.04|50.71|50.01|11
1655347890000|2022-06-16 02:51:30|50.73|50.03|50.74|50.04|50.74|50.04|50.71|50.01|15
1655347900000|2022-06-16 02:51:40|50.75|50.05|50.73|50.03|50.75|50.05|50.71|50.01|9
1655347910000|2022-06-16 02:51:50|50.71|50.01|50.71|50.01|50.74|50.04|50.7|50|7
1655347920000|2022-06-16 02:52:00|50.73|50.03|50.74|50.04|50.76|50.06|50.71|50.01|16
1655347930000|2022-06-16 02:52:10|50.73|50.03|50.73|50.03|50.74|50.04|50.71|50.01|10
1655347940000|2022-06-16 02:52:20|50.72|50.02|50.75|50.05|50.76|50.06|50.72|50.02|14
1655347950000|2022-06-16 02:52:30|50.74|50.04|50.79|50.09|50.79|50.09|50.74|50.04|16
1655347960000|2022-06-16 02:52:40|50.76|50.06|50.8|50.1|50.8|50.1|50.75|50.05|14
1655347970000|2022-06-16 02:52:50|50.78|50.08|50.77|50.07|50.8|50.1|50.76|50.06|20
1655347980000|2022-06-16 02:53:00|50.76|50.06|50.77|50.07|50.8|50.1|50.75|50.05|16
1655347990000|2022-06-16 02:53:10|50.78|50.08|50.73|50.03|50.78|50.08|50.72|50.02|12
1655348000000|2022-06-16 02:53:20|50.74|50.04|50.73|50.03|50.76|50.06|50.72|50.02|10
1655348010000|2022-06-16 02:53:30|50.74|50.04|50.74|50.04|50.75|50.05|50.74|50.04|3
1655348020000|2022-06-16 02:53:40|50.76|50.06|50.75|50.05|50.77|50.07|50.75|50.05|5
1655348030000|2022-06-16 02:53:50|50.73|50.03|50.76|50.06|50.77|50.07|50.73|50.03|10
1655348040000|2022-06-16 02:54:00|50.77|50.07|50.74|50.04|50.77|50.07|50.74|50.04|5
1655348050000|2022-06-16 02:54:10|50.77|50.07|50.8|50.1|50.81|50.11|50.76|50.06|8
1655348060000|2022-06-16 02:54:20|50.79|50.09|50.77|50.07|50.81|50.11|50.76|50.06|17
1655348070000|2022-06-16 02:54:30|50.76|50.06|50.74|50.04|50.78|50.08|50.74|50.04|6
1655348080000|2022-06-16 02:54:40|50.75|50.05|50.77|50.07|50.81|50.11|50.74|50.04|12
1655348090000|2022-06-16 02:54:50|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|2
1655348100000|2022-06-16 02:55:00|50.76|50.06|50.77|50.07|50.79|50.09|50.76|50.06|6
1655348110000|2022-06-16 02:55:10|50.78|50.08|50.79|50.09|50.79|50.09|50.76|50.06|11
1655348120000|2022-06-16 02:55:20|50.81|50.11|50.8|50.1|50.81|50.11|50.77|50.07|9
1655348130000|2022-06-16 02:55:30|50.76|50.06|50.79|50.09|50.8|50.1|50.76|50.06|5
1655348140000|2022-06-16 02:55:40|50.8|50.1|50.76|50.06|50.8|50.1|50.76|50.06|3
1655348150000|2022-06-16 02:55:50|50.79|50.09|50.79|50.09|50.81|50.11|50.79|50.09|7
1655348160000|2022-06-16 02:56:00|50.8|50.1|50.77|50.07|50.81|50.11|50.74|50.04|17
1655348170000|2022-06-16 02:56:10|50.75|50.05|50.78|50.08|50.79|50.09|50.73|50.03|18
1655348180000|2022-06-16 02:56:20|50.76|50.06|50.77|50.07|50.8|50.1|50.76|50.06|16
1655348190000|2022-06-16 02:56:30|50.79|50.09|50.78|50.08|50.8|50.1|50.75|50.05|17
1655348200000|2022-06-16 02:56:40|50.76|50.06|50.77|50.07|50.8|50.1|50.76|50.06|12
1655348210000|2022-06-16 02:56:50|50.76|50.06|50.76|50.06|50.8|50.1|50.76|50.06|11
1655348220000|2022-06-16 02:57:00|50.75|50.05|50.73|50.03|50.76|50.06|50.73|50.03|17
1655348230000|2022-06-16 02:57:10|50.75|50.05|50.75|50.05|50.76|50.06|50.74|50.04|6
1655348240000|2022-06-16 02:57:20|50.74|50.04|50.76|50.06|50.76|50.06|50.74|50.04|7
1655348250000|2022-06-16 02:57:30|50.75|50.05|50.74|50.04|50.75|50.05|50.73|50.03|6
1655348260000|2022-06-16 02:57:40|50.75|50.05|50.76|50.06|50.76|50.06|50.73|50.03|11
1655348270000|2022-06-16 02:57:50|50.75|50.05|50.74|50.04|50.77|50.07|50.72|50.02|11
1655348280000|2022-06-16 02:58:00|50.75|50.05|50.75|50.05|50.78|50.08|50.74|50.04|14
1655348290000|2022-06-16 02:58:10|50.76|50.06|50.76|50.06|50.79|50.09|50.76|50.06|6
1655348300000|2022-06-16 02:58:20|50.75|50.05|50.76|50.06|50.77|50.07|50.75|50.05|12
1655348310000|2022-06-16 02:58:30|50.75|50.05|50.75|50.05|50.76|50.06|50.75|50.05|19
1655348320000|2022-06-16 02:58:40|50.74|50.04|50.76|50.06|50.79|50.09|50.74|50.04|9
1655348330000|2022-06-16 02:58:50|50.75|50.05|50.78|50.08|50.78|50.08|50.75|50.05|18
1655348340000|2022-06-16 02:59:00|50.79|50.09|50.76|50.06|50.79|50.09|50.74|50.04|12
1655348350000|2022-06-16 02:59:10|50.75|50.05|50.78|50.08|50.78|50.08|50.75|50.05|14
1655348360000|2022-06-16 02:59:20|50.76|50.06|50.76|50.06|50.78|50.08|50.75|50.05|5
1655348370000|2022-06-16 02:59:30|50.77|50.07|50.75|50.05|50.77|50.07|50.74|50.04|17
1655348380000|2022-06-16 02:59:40|50.77|50.07|50.73|50.03|50.77|50.07|50.72|50.02|12
1655348390000|2022-06-16 02:59:50|50.71|50.01|50.74|50.04|50.74|50.04|50.69|49.99|11
1655348400000|2022-06-16 03:00:00|50.73|50.03|50.74|50.04|50.77|50.07|50.71|50.01|19
1655348410000|2022-06-16 03:00:10|50.73|50.03|50.72|50.02|50.77|50.07|50.7|50|19
1655348420000|2022-06-16 03:00:20|50.74|50.04|50.75|50.05|50.76|50.06|50.73|50.03|8
1655348430000|2022-06-16 03:00:30|50.74|50.04|50.75|50.05|50.77|50.07|50.74|50.04|6
1655348440000|2022-06-16 03:00:40|50.76|50.06|50.77|50.07|50.77|50.07|50.73|50.03|9
1655348450000|2022-06-16 03:00:50|50.76|50.06|50.75|50.05|50.77|50.07|50.75|50.05|16
1655348460000|2022-06-16 03:01:00|50.76|50.06|50.75|50.05|50.76|50.06|50.73|50.03|10
1655348470000|2022-06-16 03:01:10|50.74|50.04|50.79|50.09|50.8|50.1|50.74|50.04|8
1655348480000|2022-06-16 03:01:20|50.8|50.1|50.86|50.16|50.87|50.17|50.79|50.09|15
1655348490000|2022-06-16 03:01:30|50.87|50.17|50.84|50.14|50.87|50.17|50.84|50.14|6
1655348500000|2022-06-16 03:01:40|50.88|50.18|50.84|50.14|50.88|50.18|50.84|50.14|11
1655348510000|2022-06-16 03:01:50|50.85|50.15|50.88|50.18|50.9|50.2|50.85|50.15|8
1655348520000|2022-06-16 03:02:00|50.89|50.19|50.93|50.23|50.93|50.23|50.87|50.17|13
1655348530000|2022-06-16 03:02:10|50.92|50.22|50.94|50.24|50.96|50.26|50.9|50.2|15
1655348540000|2022-06-16 03:02:20|50.95|50.25|50.93|50.23|50.95|50.25|50.9|50.2|11
1655348550000|2022-06-16 03:02:30|50.94|50.24|50.93|50.23|50.95|50.25|50.87|50.17|18
1655348560000|2022-06-16 03:02:40|50.94|50.24|50.93|50.23|50.94|50.24|50.89|50.19|17
1655348570000|2022-06-16 03:02:50|50.92|50.22|50.91|50.21|50.93|50.23|50.91|50.21|5
1655348580000|2022-06-16 03:03:00|50.9|50.2|50.89|50.19|50.92|50.22|50.87|50.17|16
1655348590000|2022-06-16 03:03:10|50.9|50.2|50.85|50.15|50.9|50.2|50.83|50.13|16
1655348600000|2022-06-16 03:03:20|50.83|50.13|50.84|50.14|50.85|50.15|50.83|50.13|10
1655348610000|2022-06-16 03:03:30|50.83|50.13|50.85|50.15|50.85|50.15|50.82|50.12|6
1655348620000|2022-06-16 03:03:40|50.86|50.16|50.83|50.13|50.86|50.16|50.83|50.13|7
1655348630000|2022-06-16 03:03:50|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|3
1655348640000|2022-06-16 03:04:00|50.85|50.15|50.84|50.14|50.87|50.17|50.81|50.11|4
1655348650000|2022-06-16 03:04:10|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1655348660000|2022-06-16 03:04:20|50.85|50.15|50.82|50.12|50.86|50.16|50.82|50.12|12
1655348670000|2022-06-16 03:04:30|50.79|50.09|50.82|50.12|50.82|50.12|50.79|50.09|2
1655348680000|2022-06-16 03:04:40|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|3
1655348690000|2022-06-16 03:04:50|50.85|50.15|50.83|50.13|50.85|50.15|50.83|50.13|3
1655348700000|2022-06-16 03:05:00|50.82|50.12|50.86|50.16|50.88|50.18|50.82|50.12|6
1655348710000|2022-06-16 03:05:10|50.85|50.15|50.89|50.19|50.9|50.2|50.85|50.15|7
1655348720000|2022-06-16 03:05:20|50.87|50.17|50.86|50.16|50.88|50.18|50.85|50.15|7
1655348730000|2022-06-16 03:05:30|50.85|50.15|50.87|50.17|50.87|50.17|50.85|50.15|3
1655348740000|2022-06-16 03:05:40|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1655348750000|2022-06-16 03:05:50|50.85|50.15|50.87|50.17|50.87|50.17|50.84|50.14|9
1655348760000|2022-06-16 03:06:00|50.86|50.16|50.88|50.18|50.9|50.2|50.85|50.15|19
1655348770000|2022-06-16 03:06:10|50.87|50.17|50.86|50.16|50.88|50.18|50.86|50.16|6
1655348780000|2022-06-16 03:06:20|50.84|50.14|50.87|50.17|50.88|50.18|50.84|50.14|5
1655348790000|2022-06-16 03:06:30|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1655348800000|2022-06-16 03:06:40|50.83|50.13|50.85|50.15|50.85|50.15|50.83|50.13|7
1655348810000|2022-06-16 03:06:50|50.84|50.14|50.82|50.12|50.85|50.15|50.82|50.12|10
1655348820000|2022-06-16 03:07:00|50.83|50.13|50.83|50.13|50.84|50.14|50.82|50.12|6
1655348830000|2022-06-16 03:07:10|50.82|50.12|50.79|50.09|50.84|50.14|50.78|50.08|11
1655348840000|2022-06-16 03:07:20|50.8|50.1|50.77|50.07|50.8|50.1|50.76|50.06|18
1655348850000|2022-06-16 03:07:30|50.78|50.08|50.72|50.02|50.78|50.08|50.71|50.01|13
1655348860000|2022-06-16 03:07:40|50.7|50|50.7|50|50.72|50.02|50.67|49.97|9
1655348870000|2022-06-16 03:07:50|50.71|50.01|50.71|50.01|50.71|50.01|50.69|49.99|7
1655348880000|2022-06-16 03:08:00|50.7|50|50.68|49.98|50.74|50.04|50.68|49.98|16
1655348890000|2022-06-16 03:08:10|50.7|50|50.69|49.99|50.71|50.01|50.68|49.98|9
1655348900000|2022-06-16 03:08:20|50.7|50|50.69|49.99|50.7|50|50.68|49.98|5
1655348910000|2022-06-16 03:08:30|50.7|50|50.69|49.99|50.71|50.01|50.68|49.98|11
1655348920000|2022-06-16 03:08:40|50.68|49.98|50.67|49.97|50.71|50.01|50.66|49.96|11
1655348930000|2022-06-16 03:08:50|50.68|49.98|50.68|49.98|50.71|50.01|50.65|49.95|12
1655348940000|2022-06-16 03:09:00|50.7|50|50.71|50.01|50.71|50.01|50.67|49.97|8
1655348950000|2022-06-16 03:09:10|50.7|50|50.71|50.01|50.71|50.01|50.69|49.99|5
1655348960000|2022-06-16 03:09:20|50.7|50|50.63|49.93|50.7|50|50.63|49.93|15
1655348970000|2022-06-16 03:09:30|50.65|49.95|50.63|49.93|50.65|49.95|50.62|49.92|8
1655348980000|2022-06-16 03:09:40|50.66|49.96|50.63|49.93|50.66|49.96|50.63|49.93|5
1655348990000|2022-06-16 03:09:50|50.64|49.94|50.65|49.95|50.67|49.97|50.63|49.93|17
1655349000000|2022-06-16 03:10:00|50.66|49.96|50.71|50.01|50.72|50.02|50.63|49.93|16
1655349010000|2022-06-16 03:10:10|50.7|50|50.71|50.01|50.72|50.02|50.68|49.98|10
1655349020000|2022-06-16 03:10:20|50.7|50|50.67|49.97|50.72|50.02|50.67|49.97|11
1655349030000|2022-06-16 03:10:30|50.68|49.98|50.7|50|50.71|50.01|50.67|49.97|13
1655349040000|2022-06-16 03:10:40|50.69|49.99|50.68|49.98|50.69|49.99|50.66|49.96|7
1655349050000|2022-06-16 03:10:50|50.67|49.97|50.69|49.99|50.69|49.99|50.64|49.94|11
1655349060000|2022-06-16 03:11:00|50.68|49.98|50.68|49.98|50.69|49.99|50.67|49.97|9
1655349070000|2022-06-16 03:11:10|50.69|49.99|50.69|49.99|50.7|50|50.65|49.95|5
1655349080000|2022-06-16 03:11:20|50.68|49.98|50.72|50.02|50.72|50.02|50.67|49.97|13
1655349090000|2022-06-16 03:11:30|50.69|49.99|50.69|49.99|50.72|50.02|50.69|49.99|9
1655349100000|2022-06-16 03:11:40|50.7|50|50.69|49.99|50.71|50.01|50.69|49.99|12
1655349110000|2022-06-16 03:11:50|50.7|50|50.7|50|50.72|50.02|50.69|49.99|14
1655349120000|2022-06-16 03:12:00|50.69|49.99|50.7|50|50.7|50|50.69|49.99|8
1655349130000|2022-06-16 03:12:10|50.69|49.99|50.7|50|50.7|50|50.69|49.99|2
1655349140000|2022-06-16 03:12:20|50.69|49.99|50.69|49.99|50.71|50.01|50.69|49.99|9
1655349150000|2022-06-16 03:12:30|50.71|50.01|50.71|50.01|50.73|50.03|50.68|49.98|12
1655349160000|2022-06-16 03:12:40|50.7|50|50.71|50.01|50.72|50.02|50.7|50|8
1655349170000|2022-06-16 03:12:50|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|4
1655349180000|2022-06-16 03:13:00|50.72|50.02|50.74|50.04|50.74|50.04|50.7|50|8
1655349190000|2022-06-16 03:13:10|50.73|50.03|50.69|49.99|50.74|50.04|50.66|49.96|17
1655349200000|2022-06-16 03:13:20|50.68|49.98|50.68|49.98|50.69|49.99|50.66|49.96|11
1655349210000|2022-06-16 03:13:30|50.69|49.99|50.66|49.96|50.69|49.99|50.66|49.96|7
1655349220000|2022-06-16 03:13:40|50.67|49.97|50.68|49.98|50.68|49.98|50.67|49.97|4
1655349230000|2022-06-16 03:13:50|50.69|49.99|50.65|49.95|50.69|49.99|50.64|49.94|14
1655349240000|2022-06-16 03:14:00|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|3
1655349250000|2022-06-16 03:14:10|50.65|49.95|50.67|49.97|50.67|49.97|50.65|49.95|5
1655349260000|2022-06-16 03:14:20|50.66|49.96|50.66|49.96|50.67|49.97|50.64|49.94|8
1655349270000|2022-06-16 03:14:30|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1655349280000|2022-06-16 03:14:40|50.65|49.95|50.64|49.94|50.66|49.96|50.63|49.93|9
1655349290000|2022-06-16 03:14:50|50.63|49.93|50.61|49.91|50.65|49.95|50.61|49.91|18
1655349300000|2022-06-16 03:15:00|50.62|49.92|50.76|50.06|50.77|50.07|50.61|49.91|15
1655349310000|2022-06-16 03:15:10|50.75|50.05|50.75|50.05|50.8|50.1|50.74|50.04|24
1655349320000|2022-06-16 03:15:20|50.76|50.06|50.74|50.04|50.79|50.09|50.74|50.04|17
1655349330000|2022-06-16 03:15:30|50.73|50.03|50.73|50.03|50.75|50.05|50.7|50|16
1655349340000|2022-06-16 03:15:40|50.72|50.02|50.71|50.01|50.72|50.02|50.68|49.98|5
1655349350000|2022-06-16 03:15:50|50.7|50|50.65|49.95|50.72|50.02|50.65|49.95|17
1655349360000|2022-06-16 03:16:00|50.66|49.96|50.64|49.94|50.66|49.96|50.63|49.93|11
1655349370000|2022-06-16 03:16:10|50.63|49.93|50.61|49.91|50.66|49.96|50.61|49.91|24
1655349380000|2022-06-16 03:16:20|50.63|49.93|50.61|49.91|50.63|49.93|50.6|49.9|15
1655349390000|2022-06-16 03:16:30|50.62|49.92|50.6|49.9|50.62|49.92|50.54|49.84|24
1655349400000|2022-06-16 03:16:40|50.59|49.89|50.59|49.89|50.6|49.9|50.54|49.84|19
1655349410000|2022-06-16 03:16:50|50.58|49.88|50.58|49.88|50.6|49.9|50.56|49.86|19
1655349420000|2022-06-16 03:17:00|50.57|49.87|50.57|49.87|50.61|49.91|50.56|49.86|17
1655349430000|2022-06-16 03:17:10|50.58|49.88|50.58|49.88|50.58|49.88|50.56|49.86|12
1655349440000|2022-06-16 03:17:20|50.57|49.87|50.57|49.87|50.58|49.88|50.56|49.86|11
1655349450000|2022-06-16 03:17:30|50.58|49.88|50.59|49.89|50.59|49.89|50.56|49.86|14
1655349460000|2022-06-16 03:17:40|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1655349470000|2022-06-16 03:17:50|50.61|49.91|50.56|49.86|50.61|49.91|50.53|49.83|13
1655349480000|2022-06-16 03:18:00|50.55|49.85|50.56|49.86|50.58|49.88|50.55|49.85|13
1655349490000|2022-06-16 03:18:10|50.55|49.85|50.56|49.86|50.58|49.88|50.54|49.84|21
1655349500000|2022-06-16 03:18:20|50.55|49.85|50.56|49.86|50.58|49.88|50.54|49.84|20
1655349510000|2022-06-16 03:18:30|50.58|49.88|50.56|49.86|50.58|49.88|50.55|49.85|17
1655349520000|2022-06-16 03:18:40|50.55|49.85|50.56|49.86|50.57|49.87|50.53|49.83|23
1655349530000|2022-06-16 03:18:50|50.55|49.85|50.48|49.78|50.55|49.85|50.47|49.77|23
1655349540000|2022-06-16 03:19:00|50.49|49.79|50.5|49.8|50.53|49.83|50.48|49.78|23
1655349550000|2022-06-16 03:19:10|50.49|49.79|50.48|49.78|50.53|49.83|50.48|49.78|26
1655349560000|2022-06-16 03:19:20|50.49|49.79|50.51|49.81|50.53|49.83|50.49|49.79|12
1655349570000|2022-06-16 03:19:30|50.5|49.8|50.47|49.77|50.51|49.81|50.46|49.76|15
1655349580000|2022-06-16 03:19:40|50.48|49.78|50.48|49.78|50.48|49.78|50.46|49.76|6
1655349590000|2022-06-16 03:19:50|50.49|49.79|50.49|49.79|50.49|49.79|50.47|49.77|9
1655349600000|2022-06-16 03:20:00|50.48|49.78|50.5|49.8|50.51|49.81|50.47|49.77|8
1655349610000|2022-06-16 03:20:10|50.51|49.81|50.47|49.77|50.51|49.81|50.46|49.76|12
1655349620000|2022-06-16 03:20:20|50.48|49.78|50.47|49.77|50.49|49.79|50.44|49.74|15
1655349630000|2022-06-16 03:20:30|50.46|49.76|50.47|49.77|50.5|49.8|50.46|49.76|13
1655349640000|2022-06-16 03:20:40|50.48|49.78|50.46|49.76|50.49|49.79|50.44|49.74|4
1655349650000|2022-06-16 03:20:50|50.47|49.77|50.45|49.75|50.48|49.78|50.43|49.73|8
1655349660000|2022-06-16 03:21:00|50.44|49.74|50.44|49.74|50.45|49.75|50.4|49.7|18
1655349670000|2022-06-16 03:21:10|50.46|49.76|50.45|49.75|50.46|49.76|50.44|49.74|12
1655349680000|2022-06-16 03:21:20|50.44|49.74|50.48|49.78|50.48|49.78|50.44|49.74|14
1655349690000|2022-06-16 03:21:30|50.46|49.76|50.48|49.78|50.48|49.78|50.46|49.76|5
1655349700000|2022-06-16 03:21:40|50.46|49.76|50.44|49.74|50.47|49.77|50.44|49.74|7
1655349710000|2022-06-16 03:21:50|50.45|49.75|50.47|49.77|50.48|49.78|50.45|49.75|13
1655349720000|2022-06-16 03:22:00|50.48|49.78|50.49|49.79|50.5|49.8|50.47|49.77|23
1655349730000|2022-06-16 03:22:10|50.48|49.78|50.5|49.8|50.53|49.83|50.48|49.78|14
1655349740000|2022-06-16 03:22:20|50.51|49.81|50.51|49.81|50.51|49.81|50.49|49.79|16
1655349750000|2022-06-16 03:22:30|50.5|49.8|50.53|49.83|50.55|49.85|50.5|49.8|13
1655349760000|2022-06-16 03:22:40|50.51|49.81|50.52|49.82|50.53|49.83|50.5|49.8|13
1655349770000|2022-06-16 03:22:50|50.51|49.81|50.5|49.8|50.52|49.82|50.49|49.79|7
1655349780000|2022-06-16 03:23:00|50.49|49.79|50.51|49.81|50.51|49.81|50.48|49.78|13
1655349790000|2022-06-16 03:23:10|50.5|49.8|50.52|49.82|50.52|49.82|50.49|49.79|12
1655349800000|2022-06-16 03:23:20|50.53|49.83|50.5|49.8|50.53|49.83|50.5|49.8|13
1655349810000|2022-06-16 03:23:30|50.51|49.81|50.5|49.8|50.52|49.82|50.49|49.79|12
1655349820000|2022-06-16 03:23:40|50.51|49.81|50.49|49.79|50.51|49.81|50.47|49.77|23
1655349830000|2022-06-16 03:23:50|50.5|49.8|50.5|49.8|50.52|49.82|50.47|49.77|16
1655349840000|2022-06-16 03:24:00|50.47|49.77|50.56|49.86|50.56|49.86|50.47|49.77|15
1655349850000|2022-06-16 03:24:10|50.54|49.84|50.5|49.8|50.56|49.86|50.48|49.78|21
1655349860000|2022-06-16 03:24:20|50.51|49.81|50.48|49.78|50.53|49.83|50.48|49.78|19
1655349870000|2022-06-16 03:24:30|50.51|49.81|50.5|49.8|50.51|49.81|50.48|49.78|16
1655349880000|2022-06-16 03:24:40|50.49|49.79|50.51|49.81|50.53|49.83|50.49|49.79|9
1655349890000|2022-06-16 03:24:50|50.53|49.83|50.53|49.83|50.55|49.85|50.51|49.81|18
1655349900000|2022-06-16 03:25:00|50.55|49.85|50.53|49.83|50.56|49.86|50.51|49.81|12
1655349910000|2022-06-16 03:25:10|50.56|49.86|50.52|49.82|50.57|49.87|50.52|49.82|14
1655349920000|2022-06-16 03:25:20|50.54|49.84|50.54|49.84|50.56|49.86|50.51|49.81|18
1655349930000|2022-06-16 03:25:30|50.56|49.86|50.52|49.82|50.57|49.87|50.51|49.81|14
1655349940000|2022-06-16 03:25:40|50.54|49.84|50.52|49.82|50.54|49.84|50.51|49.81|6
1655349950000|2022-06-16 03:25:50|50.54|49.84|50.54|49.84|50.55|49.85|50.51|49.81|15
1655349960000|2022-06-16 03:26:00|50.51|49.81|50.52|49.82|50.55|49.85|50.49|49.79|19
1655349970000|2022-06-16 03:26:10|50.53|49.83|50.49|49.79|50.53|49.83|50.47|49.77|12
1655349980000|2022-06-16 03:26:20|50.48|49.78|50.47|49.77|50.48|49.78|50.44|49.74|11
1655349990000|2022-06-16 03:26:30|50.49|49.79|50.46|49.76|50.49|49.79|50.44|49.74|17
1655350000000|2022-06-16 03:26:40|50.49|49.79|50.48|49.78|50.5|49.8|50.46|49.76|15
1655350010000|2022-06-16 03:26:50|50.5|49.8|50.49|49.79|50.51|49.81|50.48|49.78|6
1655350020000|2022-06-16 03:27:00|50.5|49.8|50.43|49.73|50.5|49.8|50.43|49.73|11
1655350030000|2022-06-16 03:27:10|50.44|49.74|50.46|49.76|50.47|49.77|50.42|49.72|11
1655350040000|2022-06-16 03:27:20|50.45|49.75|50.34|49.64|50.46|49.76|50.31|49.61|16
1655350050000|2022-06-16 03:27:30|50.33|49.63|50.31|49.61|50.34|49.64|50.29|49.59|24
1655350060000|2022-06-16 03:27:40|50.3|49.6|50.28|49.58|50.32|49.62|50.28|49.58|20
1655350070000|2022-06-16 03:27:50|50.3|49.6|50.31|49.61|50.31|49.61|50.29|49.59|11
1655350080000|2022-06-16 03:28:00|50.33|49.63|50.33|49.63|50.35|49.65|50.33|49.63|5
1655350090000|2022-06-16 03:28:10|50.34|49.64|50.38|49.68|50.38|49.68|50.33|49.63|14
1655350100000|2022-06-16 03:28:20|50.37|49.67|50.4|49.7|50.41|49.71|50.37|49.67|9
1655350110000|2022-06-16 03:28:30|50.39|49.69|50.38|49.68|50.4|49.7|50.37|49.67|15
1655350120000|2022-06-16 03:28:40|50.39|49.69|50.35|49.65|50.4|49.7|50.35|49.65|11
1655350130000|2022-06-16 03:28:50|50.37|49.67|50.36|49.66|50.38|49.68|50.35|49.65|5
1655350140000|2022-06-16 03:29:00|50.37|49.67|50.37|49.67|50.4|49.7|50.35|49.65|10
1655350150000|2022-06-16 03:29:10|50.38|49.68|50.37|49.67|50.39|49.69|50.36|49.66|14
1655350160000|2022-06-16 03:29:20|50.39|49.69|50.38|49.68|50.39|49.69|50.36|49.66|15
1655350170000|2022-06-16 03:29:30|50.37|49.67|50.36|49.66|50.38|49.68|50.36|49.66|5
1655350180000|2022-06-16 03:29:40|50.39|49.69|50.36|49.66|50.4|49.7|50.35|49.65|22
1655350190000|2022-06-16 03:29:50|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|4
1655350200000|2022-06-16 03:30:00|50.37|49.67|50.39|49.69|50.4|49.7|50.35|49.65|17
1655350210000|2022-06-16 03:30:10|50.38|49.68|50.37|49.67|50.4|49.7|50.36|49.66|9
1655350220000|2022-06-16 03:30:20|50.35|49.65|50.32|49.62|50.36|49.66|50.32|49.62|13
1655350230000|2022-06-16 03:30:30|50.3|49.6|50.3|49.6|50.32|49.62|50.3|49.6|10
1655350240000|2022-06-16 03:30:40|50.31|49.61|50.34|49.64|50.34|49.64|50.31|49.61|15
1655350250000|2022-06-16 03:30:50|50.36|49.66|50.34|49.64|50.36|49.66|50.34|49.64|8
1655350260000|2022-06-16 03:31:00|50.35|49.65|50.34|49.64|50.35|49.65|50.32|49.62|4
1655350270000|2022-06-16 03:31:10|50.33|49.63|50.34|49.64|50.36|49.66|50.33|49.63|14
1655350280000|2022-06-16 03:31:20|50.33|49.63|50.35|49.65|50.36|49.66|50.33|49.63|5
1655350290000|2022-06-16 03:31:30|50.36|49.66|50.36|49.66|50.37|49.67|50.35|49.65|8
1655350300000|2022-06-16 03:31:40|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|11
1655350310000|2022-06-16 03:31:50|50.4|49.7|50.4|49.7|50.41|49.71|50.36|49.66|21
1655350320000|2022-06-16 03:32:00|50.38|49.68|50.38|49.68|50.39|49.69|50.34|49.64|15
1655350330000|2022-06-16 03:32:10|50.35|49.65|50.37|49.67|50.38|49.68|50.35|49.65|10
1655350340000|2022-06-16 03:32:20|50.38|49.68|50.36|49.66|50.4|49.7|50.35|49.65|15
1655350350000|2022-06-16 03:32:30|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|5
1655350360000|2022-06-16 03:32:40|50.38|49.68|50.37|49.67|50.38|49.68|50.35|49.65|12
1655350370000|2022-06-16 03:32:50|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|6
1655350380000|2022-06-16 03:33:00|50.36|49.66|50.35|49.65|50.38|49.68|50.34|49.64|13
1655350390000|2022-06-16 03:33:10|50.37|49.67|50.37|49.67|50.39|49.69|50.35|49.65|14
1655350400000|2022-06-16 03:33:20|50.35|49.65|50.39|49.69|50.4|49.7|50.35|49.65|10
1655350410000|2022-06-16 03:33:30|50.4|49.7|50.42|49.72|50.43|49.73|50.38|49.68|20
1655350420000|2022-06-16 03:33:40|50.44|49.74|50.44|49.74|50.45|49.75|50.42|49.72|13
1655350430000|2022-06-16 03:33:50|50.43|49.73|50.43|49.73|50.44|49.74|50.41|49.71|9
1655350440000|2022-06-16 03:34:00|50.4|49.7|50.42|49.72|50.44|49.74|50.4|49.7|9
1655350450000|2022-06-16 03:34:10|50.43|49.73|50.47|49.77|50.47|49.77|50.42|49.72|14
1655350460000|2022-06-16 03:34:20|50.46|49.76|50.46|49.76|50.49|49.79|50.45|49.75|13
1655350470000|2022-06-16 03:34:30|50.48|49.78|50.48|49.78|50.52|49.82|50.46|49.76|14
1655350480000|2022-06-16 03:34:40|50.49|49.79|50.45|49.75|50.49|49.79|50.44|49.74|16
1655350490000|2022-06-16 03:34:50|50.43|49.73|50.46|49.76|50.47|49.77|50.43|49.73|9
1655350500000|2022-06-16 03:35:00|50.45|49.75|50.44|49.74|50.46|49.76|50.43|49.73|11
1655350510000|2022-06-16 03:35:10|50.43|49.73|50.46|49.76|50.47|49.77|50.42|49.72|15
1655350520000|2022-06-16 03:35:20|50.44|49.74|50.46|49.76|50.47|49.77|50.41|49.71|19
1655350530000|2022-06-16 03:35:30|50.45|49.75|50.46|49.76|50.48|49.78|50.43|49.73|16
1655350540000|2022-06-16 03:35:40|50.45|49.75|50.47|49.77|50.5|49.8|50.43|49.73|17
1655350550000|2022-06-16 03:35:50|50.46|49.76|50.42|49.72|50.47|49.77|50.42|49.72|6
1655350560000|2022-06-16 03:36:00|50.41|49.71|50.43|49.73|50.46|49.76|50.4|49.7|21
1655350570000|2022-06-16 03:36:10|50.4|49.7|50.43|49.73|50.44|49.74|50.39|49.69|10
1655350580000|2022-06-16 03:36:20|50.4|49.7|50.43|49.73|50.43|49.73|50.4|49.7|7
1655350590000|2022-06-16 03:36:30|50.41|49.71|50.45|49.75|50.46|49.76|50.41|49.71|13
1655350600000|2022-06-16 03:36:40|50.46|49.76|50.45|49.75|50.46|49.76|50.42|49.72|11
1655350610000|2022-06-16 03:36:50|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|2
1655350620000|2022-06-16 03:37:00|50.43|49.73|50.45|49.75|50.45|49.75|50.41|49.71|9
1655350630000|2022-06-16 03:37:10|50.44|49.74|50.4|49.7|50.46|49.76|50.38|49.68|16
1655350640000|2022-06-16 03:37:20|50.41|49.71|50.42|49.72|50.42|49.72|50.38|49.68|11
1655350650000|2022-06-16 03:37:30|50.4|49.7|50.41|49.71|50.42|49.72|50.39|49.69|17
1655350660000|2022-06-16 03:37:40|50.42|49.72|50.41|49.71|50.42|49.72|50.4|49.7|6
1655350670000|2022-06-16 03:37:50|50.4|49.7|50.42|49.72|50.42|49.72|50.4|49.7|9
1655350680000|2022-06-16 03:38:00|50.4|49.7|50.4|49.7|50.42|49.72|50.39|49.69|8
1655350690000|2022-06-16 03:38:10|50.41|49.71|50.42|49.72|50.42|49.72|50.4|49.7|15
1655350700000|2022-06-16 03:38:20|50.41|49.71|50.4|49.7|50.42|49.72|50.4|49.7|5
1655350710000|2022-06-16 03:38:30|50.42|49.72|50.42|49.72|50.43|49.73|50.39|49.69|7
1655350720000|2022-06-16 03:38:40|50.39|49.69|50.39|49.69|50.42|49.72|50.38|49.68|8
1655350730000|2022-06-16 03:38:50|50.4|49.7|50.38|49.68|50.4|49.7|50.38|49.68|6
1655350740000|2022-06-16 03:39:00|50.4|49.7|50.4|49.7|50.4|49.7|50.38|49.68|9
1655350750000|2022-06-16 03:39:10|50.36|49.66|50.4|49.7|50.41|49.71|50.36|49.66|15
1655350760000|2022-06-16 03:39:20|50.39|49.69|50.38|49.68|50.4|49.7|50.38|49.68|8
1655350770000|2022-06-16 03:39:30|50.4|49.7|50.44|49.74|50.44|49.74|50.38|49.68|10
1655350780000|2022-06-16 03:39:40|50.4|49.7|50.41|49.71|50.44|49.74|50.39|49.69|19
1655350790000|2022-06-16 03:39:50|50.4|49.7|50.42|49.72|50.43|49.73|50.4|49.7|17
1655350800000|2022-06-16 03:40:00|50.41|49.71|50.42|49.72|50.44|49.74|50.41|49.71|15
1655350810000|2022-06-16 03:40:10|50.41|49.71|50.4|49.7|50.44|49.74|50.39|49.69|11
1655350820000|2022-06-16 03:40:20|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1655350830000|2022-06-16 03:40:30|50.41|49.71|50.39|49.69|50.41|49.71|50.39|49.69|5
1655350840000|2022-06-16 03:40:40|50.4|49.7|50.42|49.72|50.42|49.72|50.4|49.7|3
1655350850000|2022-06-16 03:40:50|50.43|49.73|50.44|49.74|50.47|49.77|50.43|49.73|16
1655350860000|2022-06-16 03:41:00|50.45|49.75|50.45|49.75|50.47|49.77|50.43|49.73|7
1655350870000|2022-06-16 03:41:10|50.4|49.7|50.43|49.73|50.46|49.76|50.4|49.7|14
1655350880000|2022-06-16 03:41:20|50.44|49.74|50.43|49.73|50.44|49.74|50.41|49.71|10
1655350890000|2022-06-16 03:41:30|50.46|49.76|50.41|49.71|50.46|49.76|50.41|49.71|11
1655350900000|2022-06-16 03:41:40|50.4|49.7|50.39|49.69|50.41|49.71|50.39|49.69|5
1655350910000|2022-06-16 03:41:50|50.41|49.71|50.39|49.69|50.41|49.71|50.34|49.64|7
1655350920000|2022-06-16 03:42:00|50.38|49.68|50.39|49.69|50.41|49.71|50.37|49.67|12
1655350930000|2022-06-16 03:42:10|50.4|49.7|50.41|49.71|50.42|49.72|50.39|49.69|4
1655350940000|2022-06-16 03:42:20|50.39|49.69|50.38|49.68|50.39|49.69|50.37|49.67|12
1655350950000|2022-06-16 03:42:30|50.37|49.67|50.41|49.71|50.41|49.71|50.35|49.65|14
1655350960000|2022-06-16 03:42:40|50.39|49.69|50.31|49.61|50.41|49.71|50.29|49.59|20
1655350970000|2022-06-16 03:42:50|50.29|49.59|50.28|49.58|50.29|49.59|50.26|49.56|9
1655350980000|2022-06-16 03:43:00|50.29|49.59|50.28|49.58|50.32|49.62|50.27|49.57|16
1655350990000|2022-06-16 03:43:10|50.29|49.59|50.33|49.63|50.33|49.63|50.29|49.59|12
1655351000000|2022-06-16 03:43:20|50.32|49.62|50.29|49.59|50.33|49.63|50.28|49.58|19
1655351010000|2022-06-16 03:43:30|50.28|49.58|50.29|49.59|50.3|49.6|50.28|49.58|4
1655351020000|2022-06-16 03:43:40|50.28|49.58|50.3|49.6|50.3|49.6|50.26|49.56|11
1655351030000|2022-06-16 03:43:50|50.29|49.59|50.28|49.58|50.31|49.61|50.27|49.57|16
1655351040000|2022-06-16 03:44:00|50.27|49.57|50.29|49.59|50.31|49.61|50.27|49.57|7
1655351050000|2022-06-16 03:44:10|50.31|49.61|50.28|49.58|50.31|49.61|50.28|49.58|6
1655351060000|2022-06-16 03:44:20|50.29|49.59|50.23|49.53|50.3|49.6|50.23|49.53|13
1655351070000|2022-06-16 03:44:30|50.22|49.52|50.21|49.51|50.23|49.53|50.16|49.46|23
1655351080000|2022-06-16 03:44:40|50.2|49.5|50.18|49.48|50.2|49.5|50.16|49.46|14
1655351090000|2022-06-16 03:44:50|50.17|49.47|50.19|49.49|50.2|49.5|50.17|49.47|8
1655351100000|2022-06-16 03:45:00|50.2|49.5|50.18|49.48|50.21|49.51|50.17|49.47|15
1655351110000|2022-06-16 03:45:10|50.17|49.47|50.21|49.51|50.21|49.51|50.17|49.47|17
1655351120000|2022-06-16 03:45:20|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|4
1655351130000|2022-06-16 03:45:30|50.22|49.52|50.23|49.53|50.24|49.54|50.21|49.51|13
1655351140000|2022-06-16 03:45:40|50.24|49.54|50.24|49.54|50.25|49.55|50.21|49.51|7
1655351150000|2022-06-16 03:45:50|50.25|49.55|50.22|49.52|50.26|49.56|50.21|49.51|12
1655351160000|2022-06-16 03:46:00|50.23|49.53|50.19|49.49|50.23|49.53|50.16|49.46|17
1655351170000|2022-06-16 03:46:10|50.18|49.48|50.14|49.44|50.19|49.49|50.14|49.44|8
1655351180000|2022-06-16 03:46:20|50.15|49.45|50.14|49.44|50.15|49.45|50.07|49.37|20
1655351190000|2022-06-16 03:46:30|50.15|49.45|50.15|49.45|50.17|49.47|50.12|49.42|10
1655351200000|2022-06-16 03:46:40|50.16|49.46|50.17|49.47|50.17|49.47|50.14|49.44|16
1655351210000|2022-06-16 03:46:50|50.15|49.45|50.14|49.44|50.17|49.47|50.14|49.44|12
1655351220000|2022-06-16 03:47:00|50.13|49.43|50.16|49.46|50.18|49.48|50.13|49.43|20
1655351230000|2022-06-16 03:47:10|50.15|49.45|50.16|49.46|50.19|49.49|50.15|49.45|8
1655351240000|2022-06-16 03:47:20|50.2|49.5|50.18|49.48|50.21|49.51|50.17|49.47|11
1655351250000|2022-06-16 03:47:30|50.19|49.49|50.21|49.51|50.23|49.53|50.19|49.49|11
1655351260000|2022-06-16 03:47:40|50.2|49.5|50.24|49.54|50.24|49.54|50.2|49.5|10
1655351270000|2022-06-16 03:47:50|50.23|49.53|50.24|49.54|50.25|49.55|50.21|49.51|10
1655351280000|2022-06-16 03:48:00|50.25|49.55|50.24|49.54|50.25|49.55|50.22|49.52|21
1655351290000|2022-06-16 03:48:10|50.22|49.52|50.27|49.57|50.27|49.57|50.22|49.52|7
1655351300000|2022-06-16 03:48:20|50.25|49.55|50.26|49.56|50.27|49.57|50.24|49.54|8
1655351310000|2022-06-16 03:48:30|50.24|49.54|50.24|49.54|50.27|49.57|50.24|49.54|11
1655351320000|2022-06-16 03:48:40|50.23|49.53|50.25|49.55|50.25|49.55|50.21|49.51|6
1655351330000|2022-06-16 03:48:50|50.24|49.54|50.23|49.53|50.25|49.55|50.18|49.48|11
1655351340000|2022-06-16 03:49:00|50.25|49.55|50.22|49.52|50.25|49.55|50.22|49.52|8
1655351350000|2022-06-16 03:49:10|50.23|49.53|50.22|49.52|50.23|49.53|50.2|49.5|6
1655351360000|2022-06-16 03:49:20|50.21|49.51|50.22|49.52|50.24|49.54|50.21|49.51|6
1655351370000|2022-06-16 03:49:30|50.21|49.51|50.23|49.53|50.23|49.53|50.21|49.51|9
1655351380000|2022-06-16 03:49:40|50.22|49.52|50.22|49.52|50.23|49.53|50.21|49.51|5
1655351390000|2022-06-16 03:49:50|50.21|49.51|50.2|49.5|50.24|49.54|50.17|49.47|14
1655351400000|2022-06-16 03:50:00|50.19|49.49|50.2|49.5|50.22|49.52|50.19|49.49|6
1655351410000|2022-06-16 03:50:10|50.22|49.52|50.23|49.53|50.23|49.53|50.2|49.5|6
1655351420000|2022-06-16 03:50:20|50.22|49.52|50.23|49.53|50.24|49.54|50.19|49.49|7
1655351430000|2022-06-16 03:50:30|50.24|49.54|50.22|49.52|50.24|49.54|50.22|49.52|7
1655351440000|2022-06-16 03:50:40|50.23|49.53|50.23|49.53|50.24|49.54|50.22|49.52|11
1655351450000|2022-06-16 03:50:50|50.24|49.54|50.24|49.54|50.27|49.57|50.19|49.49|20
1655351460000|2022-06-16 03:51:00|50.23|49.53|50.24|49.54|50.25|49.55|50.23|49.53|9
1655351470000|2022-06-16 03:51:10|50.25|49.55|50.23|49.53|50.25|49.55|50.2|49.5|7
1655351480000|2022-06-16 03:51:20|50.22|49.52|50.24|49.54|50.24|49.54|50.22|49.52|3
1655351490000|2022-06-16 03:51:30|50.21|49.51|50.22|49.52|50.22|49.52|50.2|49.5|6
1655351500000|2022-06-16 03:51:40|50.21|49.51|50.22|49.52|50.24|49.54|50.21|49.51|5
1655351510000|2022-06-16 03:51:50|50.21|49.51|50.22|49.52|50.24|49.54|50.21|49.51|4
1655351520000|2022-06-16 03:52:00|50.2|49.5|50.21|49.51|50.21|49.51|50.19|49.49|10
1655351530000|2022-06-16 03:52:10|50.22|49.52|50.2|49.5|50.23|49.53|50.18|49.48|9
1655351540000|2022-06-16 03:52:20|50.21|49.51|50.2|49.5|50.21|49.51|50.17|49.47|4
1655351550000|2022-06-16 03:52:30|50.21|49.51|50.23|49.53|50.23|49.53|50.2|49.5|13
1655351560000|2022-06-16 03:52:40|50.24|49.54|50.21|49.51|50.24|49.54|50.2|49.5|7
1655351570000|2022-06-16 03:52:50|50.22|49.52|50.22|49.52|50.23|49.53|50.2|49.5|7
1655351580000|2022-06-16 03:53:00|50.23|49.53|50.21|49.51|50.23|49.53|50.21|49.51|2
1655351590000|2022-06-16 03:53:10|50.22|49.52|50.21|49.51|50.23|49.53|50.21|49.51|6
1655351600000|2022-06-16 03:53:20|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|2
1655351610000|2022-06-16 03:53:30|50.2|49.5|50.23|49.53|50.23|49.53|50.2|49.5|5
1655351630000|2022-06-16 03:53:50|50.22|49.52|50.22|49.52|50.23|49.53|50.19|49.49|8
1655351640000|2022-06-16 03:54:00|50.19|49.49|50.19|49.49|50.24|49.54|50.19|49.49|9
1655351650000|2022-06-16 03:54:10|50.21|49.51|50.2|49.5|50.21|49.51|50.19|49.49|5
1655351660000|2022-06-16 03:54:20|50.23|49.53|50.22|49.52|50.23|49.53|50.21|49.51|9
1655351670000|2022-06-16 03:54:30|50.23|49.53|50.24|49.54|50.24|49.54|50.22|49.52|5
1655351680000|2022-06-16 03:54:40|50.22|49.52|50.21|49.51|50.23|49.53|50.2|49.5|4
1655351690000|2022-06-16 03:54:50|50.2|49.5|50.17|49.47|50.21|49.51|50.16|49.46|10
1655351700000|2022-06-16 03:55:00|50.2|49.5|50.16|49.46|50.2|49.5|50.16|49.46|14
1655351710000|2022-06-16 03:55:10|50.17|49.47|50.17|49.47|50.18|49.48|50.16|49.46|7
1655351720000|2022-06-16 03:55:20|50.18|49.48|50.18|49.48|50.19|49.49|50.17|49.47|5
1655351730000|2022-06-16 03:55:30|50.17|49.47|50.17|49.47|50.18|49.48|50.13|49.43|11
1655351740000|2022-06-16 03:55:40|50.15|49.45|50.16|49.46|50.17|49.47|50.15|49.45|7
1655351750000|2022-06-16 03:55:50|50.13|49.43|50.05|49.35|50.15|49.45|50.04|49.34|13
1655351760000|2022-06-16 03:56:00|50.04|49.34|50.07|49.37|50.09|49.39|50.04|49.34|14
1655351770000|2022-06-16 03:56:10|50.06|49.36|50.07|49.37|50.11|49.41|50.06|49.36|17
1655351780000|2022-06-16 03:56:20|50.09|49.39|50.13|49.43|50.13|49.43|50.07|49.37|11
1655351790000|2022-06-16 03:56:30|50.11|49.41|50.11|49.41|50.12|49.42|50.09|49.39|8
1655351800000|2022-06-16 03:56:40|50.13|49.43|50.12|49.42|50.14|49.44|50.09|49.39|10
1655351810000|2022-06-16 03:56:50|50.11|49.41|50.08|49.38|50.12|49.42|50.08|49.38|4
1655351820000|2022-06-16 03:57:00|50.11|49.41|50.11|49.41|50.15|49.45|50.1|49.4|15
1655351830000|2022-06-16 03:57:10|50.13|49.43|50.1|49.4|50.13|49.43|50.1|49.4|6
1655351840000|2022-06-16 03:57:20|50.12|49.42|50.1|49.4|50.12|49.42|50.08|49.38|15
1655351850000|2022-06-16 03:57:30|50.12|49.42|50.11|49.41|50.12|49.42|50.1|49.4|10
1655351860000|2022-06-16 03:57:40|50.12|49.42|50.14|49.44|50.15|49.45|50.08|49.38|17
1655351870000|2022-06-16 03:57:50|50.16|49.46|50.19|49.49|50.19|49.49|50.16|49.46|12
1655351880000|2022-06-16 03:58:00|50.2|49.5|50.18|49.48|50.21|49.51|50.18|49.48|8
1655351890000|2022-06-16 03:58:10|50.17|49.47|50.19|49.49|50.19|49.49|50.17|49.47|7
1655351900000|2022-06-16 03:58:20|50.17|49.47|50.12|49.42|50.2|49.5|50.12|49.42|14
1655351910000|2022-06-16 03:58:30|50.11|49.41|50.13|49.43|50.13|49.43|50.11|49.41|11
1655351920000|2022-06-16 03:58:40|50.11|49.41|50.09|49.39|50.11|49.41|50.08|49.38|5
1655351930000|2022-06-16 03:58:50|50.1|49.4|50.07|49.37|50.1|49.4|50.05|49.35|12
1655351940000|2022-06-16 03:59:00|50.06|49.36|50.06|49.36|50.08|49.38|50.04|49.34|16
1655351950000|2022-06-16 03:59:10|50.05|49.35|50.05|49.35|50.07|49.37|50.03|49.33|18
1655351960000|2022-06-16 03:59:20|50.04|49.34|50.02|49.32|50.05|49.35|50.01|49.31|10
1655351970000|2022-06-16 03:59:30|50.01|49.31|50.01|49.31|50.05|49.35|50|49.3|13
1655351980000|2022-06-16 03:59:40|50.03|49.33|50|49.3|50.03|49.33|49.98|49.28|5
1655351990000|2022-06-16 03:59:50|50.03|49.33|50.03|49.33|50.04|49.34|50.02|49.32|8
1655352000000|2022-06-16 04:00:00|50.02|49.32|50.09|49.39|50.14|49.44|50.01|49.31|20
1655352010000|2022-06-16 04:00:10|50.07|49.37|50.03|49.33|50.1|49.4|50.01|49.31|23
1655352020000|2022-06-16 04:00:20|50.02|49.32|50.01|49.31|50.04|49.34|50|49.3|14
1655352030000|2022-06-16 04:00:30|50.03|49.33|50.02|49.32|50.04|49.34|50|49.3|11
1655352040000|2022-06-16 04:00:40|50.04|49.34|50.03|49.33|50.04|49.34|50.02|49.32|8
1655352050000|2022-06-16 04:00:50|50.02|49.32|50.03|49.33|50.05|49.35|50.02|49.32|8
1655352060000|2022-06-16 04:01:00|50.04|49.34|50.08|49.38|50.08|49.38|50.04|49.34|13
1655352070000|2022-06-16 04:01:10|50.06|49.36|50.1|49.4|50.1|49.4|50.06|49.36|15
1655352080000|2022-06-16 04:01:20|50.09|49.39|50.14|49.44|50.15|49.45|50.07|49.37|14
1655352090000|2022-06-16 04:01:30|50.13|49.43|50.16|49.46|50.16|49.46|50.11|49.41|10
1655352100000|2022-06-16 04:01:40|50.15|49.45|50.13|49.43|50.17|49.47|50.12|49.42|15
1655352110000|2022-06-16 04:01:50|50.14|49.44|50.16|49.46|50.16|49.46|50.12|49.42|21
1655352120000|2022-06-16 04:02:00|50.14|49.44|50.14|49.44|50.18|49.48|50.14|49.44|24
1655352130000|2022-06-16 04:02:10|50.15|49.45|50.14|49.44|50.16|49.46|50.13|49.43|11
1655352140000|2022-06-16 04:02:20|50.15|49.45|50.16|49.46|50.16|49.46|50.14|49.44|8
1655352150000|2022-06-16 04:02:30|50.18|49.48|50.13|49.43|50.18|49.48|50.13|49.43|12
1655352160000|2022-06-16 04:02:40|50.14|49.44|50.16|49.46|50.17|49.47|50.14|49.44|11
1655352170000|2022-06-16 04:02:50|50.19|49.49|50.14|49.44|50.19|49.49|50.14|49.44|13
1655352180000|2022-06-16 04:03:00|50.12|49.42|50.11|49.41|50.15|49.45|50.09|49.39|12
1655352190000|2022-06-16 04:03:10|50.1|49.4|50.07|49.37|50.1|49.4|50.06|49.36|18
1655352200000|2022-06-16 04:03:20|50.05|49.35|50.05|49.35|50.08|49.38|50.04|49.34|15
1655352210000|2022-06-16 04:03:30|50.03|49.33|50.11|49.41|50.11|49.41|50.01|49.31|19
1655352220000|2022-06-16 04:03:40|50.09|49.39|50.08|49.38|50.1|49.4|50.06|49.36|14
1655352230000|2022-06-16 04:03:50|50.09|49.39|50.06|49.36|50.1|49.4|50.06|49.36|11
1655352240000|2022-06-16 04:04:00|50.08|49.38|50.07|49.37|50.11|49.41|50.07|49.37|15
1655352250000|2022-06-16 04:04:10|50.06|49.36|50.06|49.36|50.1|49.4|50.02|49.32|15
1655352260000|2022-06-16 04:04:20|50.05|49.35|50.06|49.36|50.07|49.37|50.05|49.35|6
1655352270000|2022-06-16 04:04:30|50.05|49.35|50.05|49.35|50.08|49.38|50.01|49.31|14
1655352280000|2022-06-16 04:04:40|50.04|49.34|49.97|49.27|50.05|49.35|49.97|49.27|22
1655352290000|2022-06-16 04:04:50|49.96|49.26|49.93|49.23|49.97|49.27|49.93|49.23|8
1655352300000|2022-06-16 04:05:00|49.94|49.24|49.94|49.24|49.96|49.26|49.93|49.23|11
1655352310000|2022-06-16 04:05:10|49.95|49.25|49.94|49.24|49.95|49.25|49.9|49.2|14
1655352320000|2022-06-16 04:05:20|49.93|49.23|49.96|49.26|49.96|49.26|49.9|49.2|9
1655352330000|2022-06-16 04:05:30|49.95|49.25|49.97|49.27|49.98|49.28|49.91|49.21|20
1655352340000|2022-06-16 04:05:40|49.96|49.26|49.96|49.26|49.97|49.27|49.93|49.23|17
1655352350000|2022-06-16 04:05:50|49.95|49.25|49.98|49.28|50.01|49.31|49.95|49.25|17
1655352360000|2022-06-16 04:06:00|49.99|49.29|50.11|49.41|50.11|49.41|49.99|49.29|21
1655352370000|2022-06-16 04:06:10|50.1|49.4|50.07|49.37|50.14|49.44|50.07|49.37|17
1655352380000|2022-06-16 04:06:20|50.06|49.36|50.1|49.4|50.13|49.43|50.06|49.36|21
1655352390000|2022-06-16 04:06:30|50.11|49.41|50.07|49.37|50.15|49.45|50.06|49.36|12
1655352400000|2022-06-16 04:06:40|50.1|49.4|50.11|49.41|50.11|49.41|50.08|49.38|7
1655352410000|2022-06-16 04:06:50|50.1|49.4|50.1|49.4|50.1|49.4|50.1|49.4|1
1655352420000|2022-06-16 04:07:00|50.09|49.39|50.06|49.36|50.11|49.41|50.06|49.36|19
1655352430000|2022-06-16 04:07:10|50.05|49.35|50.09|49.39|50.09|49.39|50.03|49.33|15
1655352440000|2022-06-16 04:07:20|50.07|49.37|50.08|49.38|50.1|49.4|50.07|49.37|13
1655352450000|2022-06-16 04:07:30|50.07|49.37|50.04|49.34|50.11|49.41|50.04|49.34|14
1655352460000|2022-06-16 04:07:40|50.07|49.37|50.03|49.33|50.07|49.37|50.01|49.31|12
1655352470000|2022-06-16 04:07:50|50.04|49.34|50.01|49.31|50.04|49.34|49.97|49.27|12
1655352480000|2022-06-16 04:08:00|50.02|49.32|50.01|49.31|50.02|49.32|50|49.3|4
1655352490000|2022-06-16 04:08:10|50|49.3|49.97|49.27|50.02|49.32|49.96|49.26|14
1655352500000|2022-06-16 04:08:20|49.98|49.28|49.95|49.25|49.98|49.28|49.95|49.25|10
1655352510000|2022-06-16 04:08:30|49.96|49.26|49.97|49.27|49.98|49.28|49.95|49.25|12
1655352520000|2022-06-16 04:08:40|49.98|49.28|49.97|49.27|49.98|49.28|49.94|49.24|16
1655352530000|2022-06-16 04:08:50|49.98|49.28|50.04|49.34|50.04|49.34|49.97|49.27|21
1655352540000|2022-06-16 04:09:00|50.05|49.35|50.09|49.39|50.09|49.39|50.04|49.34|9
1655352550000|2022-06-16 04:09:10|50.1|49.4|50.11|49.41|50.12|49.42|50.05|49.35|18
1655352560000|2022-06-16 04:09:20|50.12|49.42|50.13|49.43|50.13|49.43|50.1|49.4|15
1655352570000|2022-06-16 04:09:30|50.11|49.41|50.13|49.43|50.13|49.43|50.1|49.4|5
1655352580000|2022-06-16 04:09:40|50.14|49.44|50.11|49.41|50.15|49.45|50.1|49.4|16
1655352590000|2022-06-16 04:09:50|50.12|49.42|50.15|49.45|50.15|49.45|50.11|49.41|20
1655352600000|2022-06-16 04:10:00|50.14|49.44|50.14|49.44|50.17|49.47|50.11|49.41|18
1655352610000|2022-06-16 04:10:10|50.16|49.46|50.17|49.47|50.17|49.47|50.13|49.43|13
1655352620000|2022-06-16 04:10:20|50.16|49.46|50.14|49.44|50.17|49.47|50.14|49.44|11
1655352630000|2022-06-16 04:10:30|50.13|49.43|50.14|49.44|50.15|49.45|50.13|49.43|4
1655352640000|2022-06-16 04:10:40|50.11|49.41|50.1|49.4|50.13|49.43|50.06|49.36|12
1655352650000|2022-06-16 04:10:50|50.09|49.39|50.09|49.39|50.11|49.41|50.08|49.38|6
1655352660000|2022-06-16 04:11:00|50.1|49.4|50.08|49.38|50.1|49.4|50.06|49.36|8
1655352670000|2022-06-16 04:11:10|50.09|49.39|50.08|49.38|50.1|49.4|50.08|49.38|4
1655352680000|2022-06-16 04:11:20|50.09|49.39|50.09|49.39|50.09|49.39|50.04|49.34|8
1655352690000|2022-06-16 04:11:30|50.08|49.38|50.08|49.38|50.1|49.4|50.07|49.37|10
1655352700000|2022-06-16 04:11:40|50.09|49.39|50.09|49.39|50.09|49.39|50.07|49.37|9
1655352710000|2022-06-16 04:11:50|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1655352720000|2022-06-16 04:12:00|50.09|49.39|50.09|49.39|50.1|49.4|50.06|49.36|13
1655352730000|2022-06-16 04:12:10|50.08|49.38|50.11|49.41|50.14|49.44|50.08|49.38|15
1655352740000|2022-06-16 04:12:20|50.13|49.43|50.16|49.46|50.16|49.46|50.12|49.42|7
1655352750000|2022-06-16 04:12:30|50.17|49.47|50.19|49.49|50.22|49.52|50.16|49.46|13
1655352760000|2022-06-16 04:12:40|50.2|49.5|50.2|49.5|50.21|49.51|50.17|49.47|13
1655352770000|2022-06-16 04:12:50|50.21|49.51|50.19|49.49|50.21|49.51|50.16|49.46|9
1655352780000|2022-06-16 04:13:00|50.2|49.5|50.15|49.45|50.2|49.5|50.15|49.45|11
1655352790000|2022-06-16 04:13:10|50.13|49.43|50.14|49.44|50.17|49.47|50.12|49.42|15
1655352800000|2022-06-16 04:13:20|50.15|49.45|50.15|49.45|50.16|49.46|50.12|49.42|13
1655352810000|2022-06-16 04:13:30|50.12|49.42|50.17|49.47|50.17|49.47|50.12|49.42|14
1655352820000|2022-06-16 04:13:40|50.19|49.49|50.19|49.49|50.19|49.49|50.16|49.46|11
1655352830000|2022-06-16 04:13:50|50.2|49.5|50.2|49.5|50.22|49.52|50.17|49.47|12
1655352840000|2022-06-16 04:14:00|50.17|49.47|50.21|49.51|50.21|49.51|50.17|49.47|14
1655352850000|2022-06-16 04:14:10|50.22|49.52|50.21|49.51|50.22|49.52|50.18|49.48|6
1655352860000|2022-06-16 04:14:20|50.19|49.49|50.21|49.51|50.23|49.53|50.18|49.48|16
1655352870000|2022-06-16 04:14:30|50.22|49.52|50.21|49.51|50.22|49.52|50.19|49.49|7
1655352880000|2022-06-16 04:14:40|50.2|49.5|50.18|49.48|50.23|49.53|50.18|49.48|19
1655352890000|2022-06-16 04:14:50|50.19|49.49|50.21|49.51|50.21|49.51|50.17|49.47|13
1655352900000|2022-06-16 04:15:00|50.2|49.5|50.21|49.51|50.22|49.52|50.19|49.49|14
1655352910000|2022-06-16 04:15:10|50.22|49.52|50.22|49.52|50.22|49.52|50.2|49.5|6
1655352920000|2022-06-16 04:15:20|50.21|49.51|50.21|49.51|50.21|49.51|50.19|49.49|7
1655352930000|2022-06-16 04:15:30|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|6
1655352940000|2022-06-16 04:15:40|50.2|49.5|50.21|49.51|50.21|49.51|50.18|49.48|8
1655352950000|2022-06-16 04:15:50|50.23|49.53|50.2|49.5|50.23|49.53|50.2|49.5|16
1655352960000|2022-06-16 04:16:00|50.21|49.51|50.26|49.56|50.28|49.58|50.18|49.48|27
1655352970000|2022-06-16 04:16:10|50.25|49.55|50.26|49.56|50.27|49.57|50.25|49.55|7
1655352980000|2022-06-16 04:16:20|50.27|49.57|50.23|49.53|50.28|49.58|50.23|49.53|13
1655352990000|2022-06-16 04:16:30|50.24|49.54|50.23|49.53|50.25|49.55|50.22|49.52|18
1655353000000|2022-06-16 04:16:40|50.25|49.55|50.22|49.52|50.25|49.55|50.22|49.52|10
1655353010000|2022-06-16 04:16:50|50.23|49.53|50.24|49.54|50.25|49.55|50.23|49.53|4
1655353020000|2022-06-16 04:17:00|50.25|49.55|50.2|49.5|50.25|49.55|50.2|49.5|12
1655353030000|2022-06-16 04:17:10|50.21|49.51|50.23|49.53|50.23|49.53|50.2|49.5|6
1655353040000|2022-06-16 04:17:20|50.24|49.54|50.21|49.51|50.24|49.54|50.19|49.49|9
1655353050000|2022-06-16 04:17:30|50.22|49.52|50.21|49.51|50.22|49.52|50.19|49.49|8
1655353060000|2022-06-16 04:17:40|50.2|49.5|50.21|49.51|50.21|49.51|50.19|49.49|6
1655353070000|2022-06-16 04:17:50|50.18|49.48|50.17|49.47|50.18|49.48|50.16|49.46|3
1655353080000|2022-06-16 04:18:00|50.18|49.48|50.19|49.49|50.2|49.5|50.17|49.47|11
1655353090000|2022-06-16 04:18:10|50.18|49.48|50.19|49.49|50.19|49.49|50.17|49.47|8
1655353100000|2022-06-16 04:18:20|50.16|49.46|50.16|49.46|50.18|49.48|50.15|49.45|7
1655353110000|2022-06-16 04:18:30|50.15|49.45|50.18|49.48|50.18|49.48|50.15|49.45|8
1655353120000|2022-06-16 04:18:40|50.19|49.49|50.22|49.52|50.24|49.54|50.19|49.49|15
1655353130000|2022-06-16 04:18:50|50.23|49.53|50.27|49.57|50.28|49.58|50.21|49.51|18
1655353140000|2022-06-16 04:19:00|50.26|49.56|50.26|49.56|50.27|49.57|50.23|49.53|16
1655353150000|2022-06-16 04:19:10|50.27|49.57|50.24|49.54|50.27|49.57|50.2|49.5|19
1655353160000|2022-06-16 04:19:20|50.22|49.52|50.21|49.51|50.22|49.52|50.2|49.5|5
1655353170000|2022-06-16 04:19:30|50.2|49.5|50.21|49.51|50.24|49.54|50.2|49.5|9
1655353180000|2022-06-16 04:19:40|50.2|49.5|50.22|49.52|50.22|49.52|50.2|49.5|6
1655353190000|2022-06-16 04:19:50|50.21|49.51|50.2|49.5|50.22|49.52|50.2|49.5|9
1655353200000|2022-06-16 04:20:00|50.21|49.51|50.21|49.51|50.22|49.52|50.2|49.5|5
1655353210000|2022-06-16 04:20:10|50.19|49.49|50.21|49.51|50.21|49.51|50.19|49.49|2
1655353220000|2022-06-16 04:20:20|50.2|49.5|50.2|49.5|50.22|49.52|50.19|49.49|8
1655353230000|2022-06-16 04:20:30|50.21|49.51|50.23|49.53|50.24|49.54|50.2|49.5|17
1655353240000|2022-06-16 04:20:40|50.22|49.52|50.24|49.54|50.25|49.55|50.22|49.52|11
1655353250000|2022-06-16 04:20:50|50.23|49.53|50.24|49.54|50.25|49.55|50.22|49.52|11
1655353260000|2022-06-16 04:21:00|50.25|49.55|50.23|49.53|50.25|49.55|50.23|49.53|2
1655353270000|2022-06-16 04:21:10|50.18|49.48|50.2|49.5|50.21|49.51|50.18|49.48|7
1655353280000|2022-06-16 04:21:20|50.23|49.53|50.22|49.52|50.24|49.54|50.21|49.51|12
1655353290000|2022-06-16 04:21:30|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|2
1655353300000|2022-06-16 04:21:40|50.21|49.51|50.21|49.51|50.23|49.53|50.21|49.51|5
1655353310000|2022-06-16 04:21:50|50.22|49.52|50.26|49.56|50.26|49.56|50.22|49.52|4
1655353320000|2022-06-16 04:22:00|50.25|49.55|50.23|49.53|50.25|49.55|50.18|49.48|10
1655353330000|2022-06-16 04:22:10|50.22|49.52|50.23|49.53|50.23|49.53|50.21|49.51|3
1655353340000|2022-06-16 04:22:20|50.21|49.51|50.23|49.53|50.23|49.53|50.21|49.51|4
1655353350000|2022-06-16 04:22:30|50.22|49.52|50.21|49.51|50.23|49.53|50.19|49.49|14
1655353360000|2022-06-16 04:22:40|50.2|49.5|50.2|49.5|50.23|49.53|50.2|49.5|8
1655353370000|2022-06-16 04:22:50|50.23|49.53|50.23|49.53|50.24|49.54|50.21|49.51|8
1655353380000|2022-06-16 04:23:00|50.24|49.54|50.24|49.54|50.25|49.55|50.23|49.53|10
1655353390000|2022-06-16 04:23:10|50.23|49.53|50.23|49.53|50.24|49.54|50.22|49.52|13
1655353400000|2022-06-16 04:23:20|50.22|49.52|50.24|49.54|50.24|49.54|50.21|49.51|4
1655353410000|2022-06-16 04:23:30|50.23|49.53|50.21|49.51|50.23|49.53|50.21|49.51|3
1655353420000|2022-06-16 04:23:40|50.23|49.53|50.21|49.51|50.23|49.53|50.21|49.51|2
1655353430000|2022-06-16 04:23:50|50.22|49.52|50.23|49.53|50.24|49.54|50.22|49.52|10
1655353440000|2022-06-16 04:24:00|50.22|49.52|50.24|49.54|50.26|49.56|50.21|49.51|8
1655353450000|2022-06-16 04:24:10|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|14
1655353460000|2022-06-16 04:24:20|50.22|49.52|50.22|49.52|50.24|49.54|50.19|49.49|7
1655353480000|2022-06-16 04:24:40|50.21|49.51|50.21|49.51|50.23|49.53|50.21|49.51|4
1655353500000|2022-06-16 04:25:00|50.2|49.5|50.2|49.5|50.21|49.51|50.19|49.49|7
1655353510000|2022-06-16 04:25:10|50.19|49.49|50.2|49.5|50.2|49.5|50.18|49.48|4
1655353520000|2022-06-16 04:25:20|50.19|49.49|50.17|49.47|50.2|49.5|50.17|49.47|4
1655353530000|2022-06-16 04:25:30|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|6
1655353540000|2022-06-16 04:25:40|50.2|49.5|50.19|49.49|50.21|49.51|50.19|49.49|4
1655353550000|2022-06-16 04:25:50|50.18|49.48|50.18|49.48|50.19|49.49|50.17|49.47|7
1655353560000|2022-06-16 04:26:00|50.19|49.49|50.2|49.5|50.23|49.53|50.17|49.47|17
1655353570000|2022-06-16 04:26:10|50.19|49.49|50.22|49.52|50.23|49.53|50.19|49.49|8
1655353580000|2022-06-16 04:26:20|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1655353590000|2022-06-16 04:26:30|50.2|49.5|50.21|49.51|50.23|49.53|50.2|49.5|5
1655353600000|2022-06-16 04:26:40|50.2|49.5|50.21|49.51|50.22|49.52|50.2|49.5|6
1655353620000|2022-06-16 04:27:00|50.23|49.53|50.22|49.52|50.23|49.53|50.2|49.5|12
1655353630000|2022-06-16 04:27:10|50.23|49.53|50.2|49.5|50.23|49.53|50.19|49.49|6
1655353640000|2022-06-16 04:27:20|50.22|49.52|50.2|49.5|50.22|49.52|50.19|49.49|6
1655353650000|2022-06-16 04:27:30|50.21|49.51|50.21|49.51|50.22|49.52|50.2|49.5|5
1655353660000|2022-06-16 04:27:40|50.22|49.52|50.24|49.54|50.24|49.54|50.22|49.52|9
1655353670000|2022-06-16 04:27:50|50.23|49.53|50.22|49.52|50.24|49.54|50.22|49.52|3
1655353680000|2022-06-16 04:28:00|50.23|49.53|50.2|49.5|50.23|49.53|50.17|49.47|11
1655353690000|2022-06-16 04:28:10|50.19|49.49|50.19|49.49|50.21|49.51|50.17|49.47|17
1655353700000|2022-06-16 04:28:20|50.22|49.52|50.19|49.49|50.22|49.52|50.18|49.48|14
1655353710000|2022-06-16 04:28:30|50.2|49.5|50.2|49.5|50.2|49.5|50.19|49.49|5
1655353720000|2022-06-16 04:28:40|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|4
1655353730000|2022-06-16 04:28:50|50.19|49.49|50.17|49.47|50.2|49.5|50.17|49.47|7
1655353740000|2022-06-16 04:29:00|50.16|49.46|50.21|49.51|50.21|49.51|50.16|49.46|6
1655353750000|2022-06-16 04:29:10|50.2|49.5|50.21|49.51|50.21|49.51|50.19|49.49|8
1655353760000|2022-06-16 04:29:20|50.18|49.48|50.21|49.51|50.21|49.51|50.18|49.48|6
1655353770000|2022-06-16 04:29:30|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|16
1655353780000|2022-06-16 04:29:40|50.2|49.5|50.19|49.49|50.2|49.5|50.18|49.48|18
1655353790000|2022-06-16 04:29:50|50.21|49.51|50.19|49.49|50.21|49.51|50.16|49.46|6
1655353800000|2022-06-16 04:30:00|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1655353810000|2022-06-16 04:30:10|50.18|49.48|50.21|49.51|50.25|49.55|50.18|49.48|16
1655353820000|2022-06-16 04:30:20|50.2|49.5|50.19|49.49|50.21|49.51|50.19|49.49|12
1655353830000|2022-06-16 04:30:30|50.21|49.51|50.21|49.51|50.22|49.52|50.18|49.48|10
1655353840000|2022-06-16 04:30:40|50.2|49.5|50.19|49.49|50.21|49.51|50.19|49.49|12
1655353850000|2022-06-16 04:30:50|50.2|49.5|50.18|49.48|50.21|49.51|50.18|49.48|4
1655353860000|2022-06-16 04:31:00|50.19|49.49|50.14|49.44|50.19|49.49|50.13|49.43|7
1655353870000|2022-06-16 04:31:10|50.13|49.43|50.13|49.43|50.15|49.45|50.12|49.42|10
1655353880000|2022-06-16 04:31:20|50.12|49.42|50.15|49.45|50.17|49.47|50.11|49.41|15
1655353890000|2022-06-16 04:31:30|50.17|49.47|50.16|49.46|50.17|49.47|50.15|49.45|8
1655353900000|2022-06-16 04:31:40|50.15|49.45|50.13|49.43|50.16|49.46|50.12|49.42|6
1655353910000|2022-06-16 04:31:50|50.16|49.46|50.15|49.45|50.16|49.46|50.14|49.44|6
1655353940000|2022-06-16 04:32:20|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|5
1655353950000|2022-06-16 04:32:30|50.15|49.45|50.16|49.46|50.17|49.47|50.14|49.44|9
1655353960000|2022-06-16 04:32:40|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|4
1655353970000|2022-06-16 04:32:50|50.15|49.45|50.16|49.46|50.16|49.46|50.14|49.44|5
1655353990000|2022-06-16 04:33:10|50.15|49.45|50.17|49.47|50.17|49.47|50.15|49.45|3
1655354010000|2022-06-16 04:33:30|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1655354020000|2022-06-16 04:33:40|50.15|49.45|50.17|49.47|50.18|49.48|50.15|49.45|7
1655354030000|2022-06-16 04:33:50|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1655354040000|2022-06-16 04:34:00|50.15|49.45|50.17|49.47|50.17|49.47|50.14|49.44|5
1655354050000|2022-06-16 04:34:10|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1655354060000|2022-06-16 04:34:20|50.17|49.47|50.17|49.47|50.18|49.48|50.16|49.46|9
1655354070000|2022-06-16 04:34:30|50.16|49.46|50.18|49.48|50.18|49.48|50.16|49.46|3
1655354080000|2022-06-16 04:34:40|50.16|49.46|50.15|49.45|50.19|49.49|50.15|49.45|7
1655354090000|2022-06-16 04:34:50|50.16|49.46|50.14|49.44|50.17|49.47|50.14|49.44|4
1655354100000|2022-06-16 04:35:00|50.16|49.46|50.14|49.44|50.16|49.46|50.14|49.44|2
1655354110000|2022-06-16 04:35:10|50.15|49.45|50.12|49.42|50.15|49.45|50.12|49.42|5
1655354120000|2022-06-16 04:35:20|50.13|49.43|50.08|49.38|50.13|49.43|50.08|49.38|15
1655354130000|2022-06-16 04:35:30|50.1|49.4|50.05|49.35|50.1|49.4|50.04|49.34|19
1655354140000|2022-06-16 04:35:40|50.06|49.36|50.05|49.35|50.07|49.37|50.04|49.34|7
1655354150000|2022-06-16 04:35:50|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|4
1655354160000|2022-06-16 04:36:00|50.06|49.36|50.05|49.35|50.07|49.37|50.05|49.35|12
1655354170000|2022-06-16 04:36:10|50.06|49.36|50.03|49.33|50.06|49.36|50.02|49.32|15
1655354180000|2022-06-16 04:36:20|50.02|49.32|50.01|49.31|50.03|49.33|50.01|49.31|6
1655354190000|2022-06-16 04:36:30|49.99|49.29|49.99|49.29|50.01|49.31|49.98|49.28|10
1655354200000|2022-06-16 04:36:40|50|49.3|50|49.3|50.02|49.32|49.99|49.29|17
1655354210000|2022-06-16 04:36:50|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|2
1655354220000|2022-06-16 04:37:00|49.98|49.28|49.99|49.29|49.99|49.29|49.96|49.26|7
1655354230000|2022-06-16 04:37:10|50|49.3|49.99|49.29|50.01|49.31|49.98|49.28|8
1655354240000|2022-06-16 04:37:20|50|49.3|50.01|49.31|50.01|49.31|50|49.3|4
1655354250000|2022-06-16 04:37:30|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|3
1655354260000|2022-06-16 04:37:40|50|49.3|49.99|49.29|50.01|49.31|49.99|49.29|3
1655354270000|2022-06-16 04:37:50|49.98|49.28|49.99|49.29|50|49.3|49.98|49.28|4
1655354280000|2022-06-16 04:38:00|49.98|49.28|50|49.3|50.02|49.32|49.98|49.28|8
1655354290000|2022-06-16 04:38:10|50.01|49.31|50|49.3|50.02|49.32|49.99|49.29|5
1655354300000|2022-06-16 04:38:20|49.99|49.29|49.98|49.28|49.99|49.29|49.97|49.27|6
1655354310000|2022-06-16 04:38:30|49.99|49.29|49.98|49.28|50|49.3|49.98|49.28|4
1655354320000|2022-06-16 04:38:40|49.99|49.29|50|49.3|50|49.3|49.97|49.27|8
1655354330000|2022-06-16 04:38:50|49.99|49.29|49.95|49.25|49.99|49.29|49.95|49.25|5
1655354340000|2022-06-16 04:39:00|49.98|49.28|49.99|49.29|49.99|49.29|49.97|49.27|4
1655354350000|2022-06-16 04:39:10|49.98|49.28|49.98|49.28|50.02|49.32|49.98|49.28|9
1655354360000|2022-06-16 04:39:20|49.99|49.29|49.98|49.28|50.01|49.31|49.98|49.28|11
1655354380000|2022-06-16 04:39:40|49.97|49.27|49.97|49.27|50|49.3|49.97|49.27|5
1655354390000|2022-06-16 04:39:50|49.98|49.28|49.98|49.28|49.98|49.28|49.98|49.28|1
1655354400000|2022-06-16 04:40:00|50|49.3|50|49.3|50|49.3|49.98|49.28|5
1655354410000|2022-06-16 04:40:10|49.99|49.29|50|49.3|50|49.3|49.99|49.29|4
1655354420000|2022-06-16 04:40:20|49.99|49.29|49.97|49.27|50|49.3|49.95|49.25|13
1655354430000|2022-06-16 04:40:30|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|8
1655354440000|2022-06-16 04:40:40|49.98|49.28|49.99|49.29|49.99|49.29|49.97|49.27|14
1655354450000|2022-06-16 04:40:50|49.98|49.28|49.94|49.24|49.99|49.29|49.94|49.24|9
1655354460000|2022-06-16 04:41:00|49.95|49.25|49.95|49.25|49.96|49.26|49.94|49.24|5
1655354470000|2022-06-16 04:41:10|49.94|49.24|49.97|49.27|49.97|49.27|49.94|49.24|9
1655354480000|2022-06-16 04:41:20|49.96|49.26|49.94|49.24|49.97|49.27|49.94|49.24|12
1655354490000|2022-06-16 04:41:30|49.95|49.25|49.95|49.25|49.96|49.26|49.94|49.24|13
1655354500000|2022-06-16 04:41:40|49.96|49.26|49.95|49.25|49.97|49.27|49.95|49.25|10
1655354510000|2022-06-16 04:41:50|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|2
1655354520000|2022-06-16 04:42:00|49.98|49.28|49.98|49.28|49.98|49.28|49.97|49.27|5
1655354530000|2022-06-16 04:42:10|49.99|49.29|49.96|49.26|49.99|49.29|49.96|49.26|2
1655354540000|2022-06-16 04:42:20|49.95|49.25|49.95|49.25|49.96|49.26|49.95|49.25|3
1655354550000|2022-06-16 04:42:30|49.94|49.24|49.94|49.24|49.96|49.26|49.93|49.23|9
1655354560000|2022-06-16 04:42:40|49.93|49.23|49.87|49.17|49.94|49.24|49.87|49.17|7
1655354570000|2022-06-16 04:42:50|49.88|49.18|49.85|49.15|49.89|49.19|49.84|49.14|9
1655354580000|2022-06-16 04:43:00|49.84|49.14|49.87|49.17|49.88|49.18|49.84|49.14|10
1655354590000|2022-06-16 04:43:10|49.86|49.16|49.87|49.17|49.89|49.19|49.86|49.16|12
1655354600000|2022-06-16 04:43:20|49.86|49.16|49.83|49.13|49.87|49.17|49.82|49.12|8
1655354610000|2022-06-16 04:43:30|49.84|49.14|49.79|49.09|49.84|49.14|49.79|49.09|11
1655354620000|2022-06-16 04:43:40|49.8|49.1|49.7|49|49.8|49.1|49.69|48.99|12
1655354630000|2022-06-16 04:43:50|49.71|49.01|49.75|49.05|49.77|49.07|49.68|48.98|22
1655354640000|2022-06-16 04:44:00|49.76|49.06|49.75|49.05|49.76|49.06|49.73|49.03|17
1655354650000|2022-06-16 04:44:10|49.76|49.06|49.77|49.07|49.78|49.08|49.74|49.04|18
1655354660000|2022-06-16 04:44:20|49.76|49.06|49.75|49.05|49.79|49.09|49.75|49.05|14
1655354670000|2022-06-16 04:44:30|49.74|49.04|49.68|48.98|49.77|49.07|49.68|48.98|19
1655354680000|2022-06-16 04:44:40|49.69|48.99|49.71|49.01|49.71|49.01|49.68|48.98|18
1655354690000|2022-06-16 04:44:50|49.69|48.99|49.69|48.99|49.71|49.01|49.67|48.97|16
1655354700000|2022-06-16 04:45:00|49.68|48.98|49.71|49.01|49.72|49.02|49.67|48.97|21
1655354710000|2022-06-16 04:45:10|49.7|49|49.72|49.02|49.74|49.04|49.68|48.98|17
1655354720000|2022-06-16 04:45:20|49.71|49.01|49.72|49.02|49.73|49.03|49.69|48.99|15
1655354730000|2022-06-16 04:45:30|49.71|49.01|49.73|49.03|49.73|49.03|49.7|49|8
1655354740000|2022-06-16 04:45:40|49.7|49|49.73|49.03|49.74|49.04|49.7|49|10
1655354750000|2022-06-16 04:45:50|49.74|49.04|49.71|49.01|49.76|49.06|49.7|49|16
1655354760000|2022-06-16 04:46:00|49.72|49.02|49.71|49.01|49.73|49.03|49.69|48.99|20
1655354770000|2022-06-16 04:46:10|49.7|49|49.6|48.9|49.71|49.01|49.57|48.87|20
1655354780000|2022-06-16 04:46:20|49.59|48.89|49.6|48.9|49.64|48.94|49.57|48.87|17
1655354790000|2022-06-16 04:46:30|49.59|48.89|49.6|48.9|49.6|48.9|49.59|48.89|10
1655354800000|2022-06-16 04:46:40|49.62|48.92|49.63|48.93|49.63|48.93|49.58|48.88|20
1655354810000|2022-06-16 04:46:50|49.62|48.92|49.63|48.93|49.67|48.97|49.62|48.92|17
1655354820000|2022-06-16 04:47:00|49.64|48.94|49.65|48.95|49.67|48.97|49.64|48.94|7
1655354830000|2022-06-16 04:47:10|49.68|48.98|49.62|48.92|49.68|48.98|49.61|48.91|19
1655354840000|2022-06-16 04:47:20|49.61|48.91|49.6|48.9|49.65|48.95|49.59|48.89|12
1655354850000|2022-06-16 04:47:30|49.59|48.89|49.58|48.88|49.61|48.91|49.57|48.87|15
1655354860000|2022-06-16 04:47:40|49.59|48.89|49.61|48.91|49.63|48.93|49.58|48.88|17
1655354870000|2022-06-16 04:47:50|49.6|48.9|49.61|48.91|49.61|48.91|49.59|48.89|8
1655354880000|2022-06-16 04:48:00|49.6|48.9|49.6|48.9|49.63|48.93|49.59|48.89|15
1655354890000|2022-06-16 04:48:10|49.61|48.91|49.58|48.88|49.62|48.92|49.58|48.88|15
1655354900000|2022-06-16 04:48:20|49.59|48.89|49.61|48.91|49.61|48.91|49.56|48.86|11
1655354910000|2022-06-16 04:48:30|49.59|48.89|49.59|48.89|49.61|48.91|49.57|48.87|15
1655354920000|2022-06-16 04:48:40|49.6|48.9|49.48|48.78|49.6|48.9|49.48|48.78|18
1655354930000|2022-06-16 04:48:50|49.49|48.79|49.49|48.79|49.49|48.79|49.47|48.77|18
1655354940000|2022-06-16 04:49:00|49.48|48.78|49.47|48.77|49.52|48.82|49.47|48.77|18
1655354950000|2022-06-16 04:49:10|49.48|48.78|49.53|48.83|49.53|48.83|49.47|48.77|14
1655354960000|2022-06-16 04:49:20|49.52|48.82|49.48|48.78|49.55|48.85|49.48|48.78|14
1655354970000|2022-06-16 04:49:30|49.5|48.8|49.52|48.82|49.54|48.84|49.48|48.78|12
1655354980000|2022-06-16 04:49:40|49.51|48.81|49.53|48.83|49.53|48.83|49.48|48.78|13
1655354990000|2022-06-16 04:49:50|49.5|48.8|49.51|48.81|49.53|48.83|49.5|48.8|10
1655355000000|2022-06-16 04:50:00|49.52|48.82|49.49|48.79|49.52|48.82|49.48|48.78|20
1655355010000|2022-06-16 04:50:10|49.48|48.78|49.47|48.77|49.48|48.78|49.47|48.77|6
1655355020000|2022-06-16 04:50:20|49.46|48.76|49.46|48.76|49.47|48.77|49.45|48.75|9
1655355030000|2022-06-16 04:50:30|49.47|48.77|49.47|48.77|49.47|48.77|49.46|48.76|3
1655355040000|2022-06-16 04:50:40|49.48|48.78|49.47|48.77|49.48|48.78|49.45|48.75|10
1655355050000|2022-06-16 04:50:50|49.48|48.78|49.45|48.75|49.48|48.78|49.44|48.74|12
1655355060000|2022-06-16 04:51:00|49.44|48.74|49.45|48.75|49.45|48.75|49.42|48.72|16
1655355070000|2022-06-16 04:51:10|49.44|48.74|49.39|48.69|49.46|48.76|49.39|48.69|16
1655355080000|2022-06-16 04:51:20|49.4|48.7|49.41|48.71|49.44|48.74|49.4|48.7|19
1655355090000|2022-06-16 04:51:30|49.4|48.7|49.41|48.71|49.43|48.73|49.38|48.68|24
1655355100000|2022-06-16 04:51:40|49.4|48.7|49.4|48.7|49.45|48.75|49.39|48.69|20
1655355110000|2022-06-16 04:51:50|49.41|48.71|49.4|48.7|49.42|48.72|49.4|48.7|8
1655355120000|2022-06-16 04:52:00|49.39|48.69|49.41|48.71|49.43|48.73|49.39|48.69|10
1655355130000|2022-06-16 04:52:10|49.43|48.73|49.45|48.75|49.47|48.77|49.41|48.71|20
1655355140000|2022-06-16 04:52:20|49.43|48.73|49.47|48.77|49.48|48.78|49.43|48.73|17
1655355150000|2022-06-16 04:52:30|49.46|48.76|49.45|48.75|49.48|48.78|49.42|48.72|19
1655355160000|2022-06-16 04:52:40|49.46|48.76|49.41|48.71|49.47|48.77|49.39|48.69|16
1655355170000|2022-06-16 04:52:50|49.42|48.72|49.31|48.61|49.42|48.72|49.31|48.61|19
1655355180000|2022-06-16 04:53:00|49.3|48.6|49.38|48.68|49.38|48.68|49.3|48.6|16
1655355190000|2022-06-16 04:53:10|49.39|48.69|49.42|48.72|49.42|48.72|49.36|48.66|17
1655355200000|2022-06-16 04:53:20|49.41|48.71|49.38|48.68|49.43|48.73|49.37|48.67|17
1655355210000|2022-06-16 04:53:30|49.37|48.67|49.38|48.68|49.42|48.72|49.37|48.67|18
1655355220000|2022-06-16 04:53:40|49.37|48.67|49.37|48.67|49.38|48.68|49.36|48.66|13
1655355230000|2022-06-16 04:53:50|49.36|48.66|49.36|48.66|49.38|48.68|49.35|48.65|14
1655355240000|2022-06-16 04:54:00|49.34|48.64|49.36|48.66|49.36|48.66|49.34|48.64|7
1655355250000|2022-06-16 04:54:10|49.37|48.67|49.35|48.65|49.37|48.67|49.34|48.64|13
1655355260000|2022-06-16 04:54:20|49.36|48.66|49.35|48.65|49.37|48.67|49.35|48.65|8
1655355270000|2022-06-16 04:54:30|49.37|48.67|49.36|48.66|49.37|48.67|49.36|48.66|6
1655355280000|2022-06-16 04:54:40|49.37|48.67|49.41|48.71|49.41|48.71|49.37|48.67|17
1655355290000|2022-06-16 04:54:50|49.39|48.69|49.37|48.67|49.41|48.71|49.37|48.67|17
1655355300000|2022-06-16 04:55:00|49.36|48.66|49.4|48.7|49.41|48.71|49.36|48.66|17
1655355310000|2022-06-16 04:55:10|49.38|48.68|49.39|48.69|49.42|48.72|49.38|48.68|21
1655355320000|2022-06-16 04:55:20|49.38|48.68|49.37|48.67|49.39|48.69|49.36|48.66|8
1655355330000|2022-06-16 04:55:30|49.38|48.68|49.38|48.68|49.38|48.68|49.36|48.66|8
1655355340000|2022-06-16 04:55:40|49.37|48.67|49.37|48.67|49.38|48.68|49.36|48.66|11
1655355350000|2022-06-16 04:55:50|49.36|48.66|49.37|48.67|49.38|48.68|49.36|48.66|5
1655355360000|2022-06-16 04:56:00|49.36|48.66|49.35|48.65|49.37|48.67|49.35|48.65|11
1655355370000|2022-06-16 04:56:10|49.36|48.66|49.38|48.68|49.39|48.69|49.36|48.66|14
1655355380000|2022-06-16 04:56:20|49.39|48.69|49.38|48.68|49.4|48.7|49.38|48.68|15
1655355390000|2022-06-16 04:56:30|49.37|48.67|49.38|48.68|49.39|48.69|49.37|48.67|9
1655355400000|2022-06-16 04:56:40|49.39|48.69|49.39|48.69|49.39|48.69|49.37|48.67|5
1655355410000|2022-06-16 04:56:50|49.38|48.68|49.38|48.68|49.39|48.69|49.38|48.68|9
1655355420000|2022-06-16 04:57:00|49.39|48.69|49.36|48.66|49.39|48.69|49.36|48.66|10
1655355430000|2022-06-16 04:57:10|49.34|48.64|49.36|48.66|49.38|48.68|49.34|48.64|7
1655355450000|2022-06-16 04:57:30|49.34|48.64|49.34|48.64|49.34|48.64|49.34|48.64|1
1655355460000|2022-06-16 04:57:40|49.33|48.63|49.33|48.63|49.34|48.64|49.31|48.61|6
1655355470000|2022-06-16 04:57:50|49.32|48.62|49.34|48.64|49.34|48.64|49.31|48.61|7
1655355480000|2022-06-16 04:58:00|49.35|48.65|49.35|48.65|49.37|48.67|49.33|48.63|11
1655355490000|2022-06-16 04:58:10|49.36|48.66|49.35|48.65|49.37|48.67|49.35|48.65|6
1655355500000|2022-06-16 04:58:20|49.37|48.67|49.35|48.65|49.37|48.67|49.33|48.63|15
1655355510000|2022-06-16 04:58:30|49.37|48.67|49.35|48.65|49.37|48.67|49.34|48.64|8
1655355520000|2022-06-16 04:58:40|49.36|48.66|49.37|48.67|49.4|48.7|49.36|48.66|13
1655355530000|2022-06-16 04:58:50|49.39|48.69|49.34|48.64|49.39|48.69|49.32|48.62|9
1655355540000|2022-06-16 04:59:00|49.33|48.63|49.32|48.62|49.34|48.64|49.32|48.62|6
1655355550000|2022-06-16 04:59:10|49.34|48.64|49.31|48.61|49.34|48.64|49.3|48.6|7
1655355560000|2022-06-16 04:59:20|49.33|48.63|49.35|48.65|49.35|48.65|49.32|48.62|4
1655355570000|2022-06-16 04:59:30|49.34|48.64|49.31|48.61|49.34|48.64|49.31|48.61|8
1655355580000|2022-06-16 04:59:40|49.32|48.62|49.32|48.62|49.32|48.62|49.3|48.6|6
1655355590000|2022-06-16 04:59:50|49.31|48.61|49.3|48.6|49.32|48.62|49.29|48.59|8
1655355600000|2022-06-16 05:00:00|49.31|48.61|49.3|48.6|49.31|48.61|49.29|48.59|8
1655355610000|2022-06-16 05:00:10|49.31|48.61|49.3|48.6|49.31|48.61|49.28|48.58|9
1655355620000|2022-06-16 05:00:20|49.31|48.61|49.37|48.67|49.37|48.67|49.3|48.6|17
1655355630000|2022-06-16 05:00:30|49.36|48.66|49.37|48.67|49.39|48.69|49.35|48.65|16
1655355640000|2022-06-16 05:00:40|49.38|48.68|49.39|48.69|49.39|48.69|49.37|48.67|13
1655355650000|2022-06-16 05:00:50|49.38|48.68|49.39|48.69|49.41|48.71|49.36|48.66|12
1655355660000|2022-06-16 05:01:00|49.4|48.7|49.42|48.72|49.42|48.72|49.34|48.64|21
1655355670000|2022-06-16 05:01:10|49.43|48.73|49.4|48.7|49.44|48.74|49.38|48.68|15
1655355680000|2022-06-16 05:01:20|49.39|48.69|49.41|48.71|49.41|48.71|49.37|48.67|11
1655355690000|2022-06-16 05:01:30|49.38|48.68|49.36|48.66|49.4|48.7|49.36|48.66|9
1655355700000|2022-06-16 05:01:40|49.37|48.67|49.38|48.68|49.38|48.68|49.36|48.66|4
1655355710000|2022-06-16 05:01:50|49.37|48.67|49.34|48.64|49.38|48.68|49.33|48.63|12
1655355720000|2022-06-16 05:02:00|49.36|48.66|49.29|48.59|49.36|48.66|49.28|48.58|16
1655355730000|2022-06-16 05:02:10|49.28|48.58|49.31|48.61|49.31|48.61|49.26|48.56|14
1655355740000|2022-06-16 05:02:20|49.32|48.62|49.31|48.61|49.34|48.64|49.3|48.6|13
1655355750000|2022-06-16 05:02:30|49.33|48.63|49.29|48.59|49.33|48.63|49.26|48.56|7
1655355760000|2022-06-16 05:02:40|49.3|48.6|49.29|48.59|49.3|48.6|49.27|48.57|12
1655355770000|2022-06-16 05:02:50|49.3|48.6|49.28|48.58|49.3|48.6|49.28|48.58|11
1655355780000|2022-06-16 05:03:00|49.29|48.59|49.28|48.58|49.31|48.61|49.28|48.58|10
1655355790000|2022-06-16 05:03:10|49.31|48.61|49.33|48.63|49.33|48.63|49.29|48.59|11
1655355800000|2022-06-16 05:03:20|49.31|48.61|49.3|48.6|49.34|48.64|49.3|48.6|4
1655355810000|2022-06-16 05:03:30|49.32|48.62|49.33|48.63|49.34|48.64|49.3|48.6|13
1655355820000|2022-06-16 05:03:40|49.3|48.6|49.33|48.63|49.33|48.63|49.3|48.6|6
1655355830000|2022-06-16 05:03:50|49.32|48.62|49.29|48.59|49.32|48.62|49.28|48.58|10
1655355840000|2022-06-16 05:04:00|49.3|48.6|49.27|48.57|49.3|48.6|49.25|48.55|10
1655355850000|2022-06-16 05:04:10|49.26|48.56|49.26|48.56|49.28|48.58|49.25|48.55|14
1655355860000|2022-06-16 05:04:20|49.27|48.57|49.3|48.6|49.3|48.6|49.26|48.56|11
1655355870000|2022-06-16 05:04:30|49.29|48.59|49.29|48.59|49.31|48.61|49.27|48.57|10
1655355880000|2022-06-16 05:04:40|49.27|48.57|49.28|48.58|49.31|48.61|49.27|48.57|14
1655355890000|2022-06-16 05:04:50|49.29|48.59|49.3|48.6|49.3|48.6|49.27|48.57|13
1655355900000|2022-06-16 05:05:00|49.28|48.58|49.29|48.59|49.32|48.62|49.27|48.57|16
1655355910000|2022-06-16 05:05:10|49.28|48.58|49.27|48.57|49.29|48.59|49.26|48.56|8
1655355920000|2022-06-16 05:05:20|49.29|48.59|49.3|48.6|49.3|48.6|49.27|48.57|10
1655355930000|2022-06-16 05:05:30|49.31|48.61|49.27|48.57|49.31|48.61|49.27|48.57|11
1655355940000|2022-06-16 05:05:40|49.28|48.58|49.26|48.56|49.3|48.6|49.26|48.56|10
1655355950000|2022-06-16 05:05:50|49.27|48.57|49.3|48.6|49.31|48.61|49.26|48.56|21
1655355960000|2022-06-16 05:06:00|49.31|48.61|49.3|48.6|49.31|48.61|49.3|48.6|12
1655355970000|2022-06-16 05:06:10|49.28|48.58|49.28|48.58|49.31|48.61|49.28|48.58|5
1655355980000|2022-06-16 05:06:20|49.27|48.57|49.27|48.57|49.28|48.58|49.26|48.56|11
1655355990000|2022-06-16 05:06:30|49.28|48.58|49.28|48.58|49.29|48.59|49.28|48.58|3
1655356000000|2022-06-16 05:06:40|49.27|48.57|49.27|48.57|49.28|48.58|49.27|48.57|3
1655356010000|2022-06-16 05:06:50|49.28|48.58|49.26|48.56|49.29|48.59|49.26|48.56|8
1655356020000|2022-06-16 05:07:00|49.27|48.57|49.25|48.55|49.28|48.58|49.25|48.55|5
1655356030000|2022-06-16 05:07:10|49.26|48.56|49.25|48.55|49.26|48.56|49.23|48.53|5
1655356040000|2022-06-16 05:07:20|49.26|48.56|49.25|48.55|49.26|48.56|49.22|48.52|5
1655356050000|2022-06-16 05:07:30|49.28|48.58|49.23|48.53|49.29|48.59|49.23|48.53|10
1655356060000|2022-06-16 05:07:40|49.22|48.52|49.23|48.53|49.23|48.53|49.22|48.52|8
1655356070000|2022-06-16 05:07:50|49.22|48.52|49.22|48.52|49.25|48.55|49.22|48.52|11
1655356080000|2022-06-16 05:08:00|49.21|48.51|49.2|48.5|49.22|48.52|49.2|48.5|4
1655356090000|2022-06-16 05:08:10|49.19|48.49|49.2|48.5|49.22|48.52|49.17|48.47|11
1655356100000|2022-06-16 05:08:20|49.19|48.49|49.12|48.42|49.21|48.51|49.12|48.42|15
1655356110000|2022-06-16 05:08:30|49.09|48.39|49.13|48.43|49.13|48.43|49.09|48.39|13
1655356120000|2022-06-16 05:08:40|49.14|48.44|49.07|48.37|49.14|48.44|49.06|48.36|14
1655356130000|2022-06-16 05:08:50|49.04|48.34|49.03|48.33|49.04|48.34|49.01|48.31|9
1655356140000|2022-06-16 05:09:00|49.02|48.32|49.08|48.38|49.08|48.38|49.02|48.32|17
1655356150000|2022-06-16 05:09:10|49.07|48.37|49.09|48.39|49.1|48.4|49.07|48.37|15
1655356160000|2022-06-16 05:09:20|49.08|48.38|49.11|48.41|49.13|48.43|49.07|48.37|15
1655356170000|2022-06-16 05:09:30|49.12|48.42|49.08|48.38|49.14|48.44|49.08|48.38|22
1655356180000|2022-06-16 05:09:40|49.09|48.39|49.12|48.42|49.12|48.42|49.08|48.38|18
1655356190000|2022-06-16 05:09:50|49.13|48.43|49.12|48.42|49.13|48.43|49.1|48.4|10
1655356200000|2022-06-16 05:10:00|49.1|48.4|49.15|48.45|49.15|48.45|49.1|48.4|8
1655356210000|2022-06-16 05:10:10|49.11|48.41|49.16|48.46|49.18|48.48|49.11|48.41|18
1655356220000|2022-06-16 05:10:20|49.17|48.47|49.17|48.47|49.18|48.48|49.14|48.44|12
1655356230000|2022-06-16 05:10:30|49.18|48.48|49.13|48.43|49.2|48.5|49.13|48.43|8
1655356240000|2022-06-16 05:10:40|49.14|48.44|49.17|48.47|49.19|48.49|49.14|48.44|21
1655356250000|2022-06-16 05:10:50|49.19|48.49|49.16|48.46|49.21|48.51|49.16|48.46|17
1655356260000|2022-06-16 05:11:00|49.18|48.48|49.13|48.43|49.19|48.49|49.11|48.41|25
1655356270000|2022-06-16 05:11:10|49.14|48.44|49.13|48.43|49.14|48.44|49.12|48.42|4
1655356280000|2022-06-16 05:11:20|49.14|48.44|49.09|48.39|49.14|48.44|49.07|48.37|14
1655356290000|2022-06-16 05:11:30|49.07|48.37|49.08|48.38|49.12|48.42|49.07|48.37|14
1655356300000|2022-06-16 05:11:40|49.09|48.39|49.11|48.41|49.13|48.43|49.09|48.39|13
1655356310000|2022-06-16 05:11:50|49.09|48.39|49.11|48.41|49.11|48.41|49.08|48.38|14
1655356320000|2022-06-16 05:12:00|49.09|48.39|49.09|48.39|49.11|48.41|49.08|48.38|12
1655356330000|2022-06-16 05:12:10|49.1|48.4|49.05|48.35|49.11|48.41|49.05|48.35|7
1655356340000|2022-06-16 05:12:20|49.06|48.36|49.05|48.35|49.07|48.37|49.04|48.34|12
1655356350000|2022-06-16 05:12:30|49.07|48.37|49.03|48.33|49.07|48.37|49.01|48.31|12
1655356360000|2022-06-16 05:12:40|49.02|48.32|49.01|48.31|49.04|48.34|48.98|48.28|16
1655356370000|2022-06-16 05:12:50|49|48.3|49.03|48.33|49.04|48.34|48.98|48.28|17
1655356380000|2022-06-16 05:13:00|49.02|48.32|49.01|48.31|49.03|48.33|48.99|48.29|12
1655356390000|2022-06-16 05:13:10|49|48.3|48.99|48.29|49.04|48.34|48.99|48.29|24
1655356400000|2022-06-16 05:13:20|49|48.3|49.01|48.31|49.05|48.35|48.99|48.29|17
1655356410000|2022-06-16 05:13:30|49|48.3|48.98|48.28|49.02|48.32|48.98|48.28|10
1655356420000|2022-06-16 05:13:40|48.99|48.29|49.01|48.31|49.01|48.31|48.97|48.27|23
1655356430000|2022-06-16 05:13:50|49|48.3|49.07|48.37|49.07|48.37|48.98|48.28|17
1655356440000|2022-06-16 05:14:00|49.06|48.36|49.1|48.4|49.1|48.4|49.05|48.35|18
1655356450000|2022-06-16 05:14:10|49.11|48.41|49.12|48.42|49.13|48.43|49.08|48.38|15
1655356460000|2022-06-16 05:14:20|49.11|48.41|49.13|48.43|49.16|48.46|49.09|48.39|17
1655356470000|2022-06-16 05:14:30|49.12|48.42|49.15|48.45|49.16|48.46|49.11|48.41|16
1655356480000|2022-06-16 05:14:40|49.14|48.44|49.16|48.46|49.16|48.46|49.14|48.44|13
1655356490000|2022-06-16 05:14:50|49.15|48.45|49.17|48.47|49.18|48.48|49.13|48.43|18
1655356500000|2022-06-16 05:15:00|49.16|48.46|49.14|48.44|49.18|48.48|49.12|48.42|19
1655356510000|2022-06-16 05:15:10|49.13|48.43|49.21|48.51|49.21|48.51|49.13|48.43|21
1655356520000|2022-06-16 05:15:20|49.2|48.5|49.22|48.52|49.24|48.54|49.18|48.48|20
1655356530000|2022-06-16 05:15:30|49.24|48.54|49.23|48.53|49.25|48.55|49.21|48.51|19
1655356540000|2022-06-16 05:15:40|49.22|48.52|49.23|48.53|49.23|48.53|49.21|48.51|8
1655356550000|2022-06-16 05:15:50|49.22|48.52|49.25|48.55|49.28|48.58|49.22|48.52|11
1655356560000|2022-06-16 05:16:00|49.26|48.56|49.26|48.56|49.27|48.57|49.22|48.52|19
1655356570000|2022-06-16 05:16:10|49.27|48.57|49.25|48.55|49.27|48.57|49.23|48.53|9
1655356580000|2022-06-16 05:16:20|49.23|48.53|49.25|48.55|49.28|48.58|49.23|48.53|15
1655356590000|2022-06-16 05:16:30|49.27|48.57|49.26|48.56|49.3|48.6|49.25|48.55|15
1655356600000|2022-06-16 05:16:40|49.27|48.57|49.28|48.58|49.3|48.6|49.26|48.56|10
1655356610000|2022-06-16 05:16:50|49.3|48.6|49.29|48.59|49.31|48.61|49.27|48.57|7
1655356620000|2022-06-16 05:17:00|49.27|48.57|49.26|48.56|49.3|48.6|49.26|48.56|11
1655356630000|2022-06-16 05:17:10|49.27|48.57|49.32|48.62|49.32|48.62|49.26|48.56|14
1655356640000|2022-06-16 05:17:20|49.29|48.59|49.33|48.63|49.34|48.64|49.29|48.59|13
1655356650000|2022-06-16 05:17:30|49.3|48.6|49.29|48.59|49.33|48.63|49.29|48.59|11
1655356660000|2022-06-16 05:17:40|49.28|48.58|49.29|48.59|49.32|48.62|49.28|48.58|12
1655356670000|2022-06-16 05:17:50|49.3|48.6|49.3|48.6|49.31|48.61|49.3|48.6|3
1655356680000|2022-06-16 05:18:00|49.29|48.59|49.33|48.63|49.36|48.66|49.29|48.59|17
1655356690000|2022-06-16 05:18:10|49.32|48.62|49.34|48.64|49.35|48.65|49.32|48.62|9
1655356700000|2022-06-16 05:18:20|49.35|48.65|49.38|48.68|49.38|48.68|49.34|48.64|12
1655356710000|2022-06-16 05:18:30|49.37|48.67|49.35|48.65|49.39|48.69|49.35|48.65|8
1655356720000|2022-06-16 05:18:40|49.33|48.63|49.33|48.63|49.36|48.66|49.33|48.63|10
1655356730000|2022-06-16 05:18:50|49.36|48.66|49.35|48.65|49.37|48.67|49.33|48.63|8
1655356740000|2022-06-16 05:19:00|49.33|48.63|49.36|48.66|49.37|48.67|49.33|48.63|10
1655356750000|2022-06-16 05:19:10|49.37|48.67|49.35|48.65|49.37|48.67|49.35|48.65|5
1655356760000|2022-06-16 05:19:20|49.36|48.66|49.36|48.66|49.37|48.67|49.33|48.63|14
1655356770000|2022-06-16 05:19:30|49.34|48.64|49.38|48.68|49.38|48.68|49.34|48.64|4
1655356780000|2022-06-16 05:19:40|49.37|48.67|49.38|48.68|49.38|48.68|49.37|48.67|2
1655356790000|2022-06-16 05:19:50|49.39|48.69|49.38|48.68|49.39|48.69|49.37|48.67|6
1655356800000|2022-06-16 05:20:00|49.39|48.69|49.37|48.67|49.39|48.69|49.37|48.67|7
1655356810000|2022-06-16 05:20:10|49.39|48.69|49.4|48.7|49.41|48.71|49.39|48.69|11
1655356820000|2022-06-16 05:20:20|49.39|48.69|49.37|48.67|49.4|48.7|49.35|48.65|13
1655356830000|2022-06-16 05:20:30|49.36|48.66|49.39|48.69|49.4|48.7|49.36|48.66|10
1655356840000|2022-06-16 05:20:40|49.38|48.68|49.42|48.72|49.43|48.73|49.38|48.68|15
1655356850000|2022-06-16 05:20:50|49.41|48.71|49.46|48.76|49.46|48.76|49.41|48.71|16
1655356860000|2022-06-16 05:21:00|49.47|48.77|49.45|48.75|49.48|48.78|49.44|48.74|17
1655356870000|2022-06-16 05:21:10|49.48|48.78|49.48|48.78|49.51|48.81|49.45|48.75|20
1655356880000|2022-06-16 05:21:20|49.49|48.79|49.48|48.78|49.53|48.83|49.47|48.77|14
1655356890000|2022-06-16 05:21:30|49.49|48.79|49.47|48.77|49.5|48.8|49.45|48.75|17
1655356900000|2022-06-16 05:21:40|49.48|48.78|49.48|48.78|49.48|48.78|49.47|48.77|7
1655356910000|2022-06-16 05:21:50|49.47|48.77|49.44|48.74|49.47|48.77|49.43|48.73|7
1655356920000|2022-06-16 05:22:00|49.45|48.75|49.45|48.75|49.45|48.75|49.44|48.74|3
1655356930000|2022-06-16 05:22:10|49.44|48.74|49.41|48.71|49.47|48.77|49.41|48.71|8
1655356940000|2022-06-16 05:22:20|49.42|48.72|49.43|48.73|49.43|48.73|49.42|48.72|2
1655356950000|2022-06-16 05:22:30|49.42|48.72|49.43|48.73|49.44|48.74|49.42|48.72|4
1655356960000|2022-06-16 05:22:40|49.42|48.72|49.43|48.73|49.44|48.74|49.42|48.72|5
1655356970000|2022-06-16 05:22:50|49.42|48.72|49.45|48.75|49.47|48.77|49.42|48.72|16
1655356980000|2022-06-16 05:23:00|49.44|48.74|49.44|48.74|49.45|48.75|49.42|48.72|8
1655356990000|2022-06-16 05:23:10|49.43|48.73|49.44|48.74|49.44|48.74|49.41|48.71|6
1655357000000|2022-06-16 05:23:20|49.43|48.73|49.43|48.73|49.44|48.74|49.42|48.72|5
1655357010000|2022-06-16 05:23:30|49.42|48.72|49.42|48.72|49.45|48.75|49.41|48.71|19
1655357020000|2022-06-16 05:23:40|49.43|48.73|49.44|48.74|49.45|48.75|49.43|48.73|16
1655357030000|2022-06-16 05:23:50|49.43|48.73|49.43|48.73|49.44|48.74|49.42|48.72|13
1655357040000|2022-06-16 05:24:00|49.42|48.72|49.42|48.72|49.42|48.72|49.42|48.72|1
1655357050000|2022-06-16 05:24:10|49.43|48.73|49.42|48.72|49.43|48.73|49.41|48.71|4
1655357060000|2022-06-16 05:24:20|49.43|48.73|49.43|48.73|49.43|48.73|49.42|48.72|3
1655357070000|2022-06-16 05:24:30|49.42|48.72|49.44|48.74|49.44|48.74|49.42|48.72|9
1655357080000|2022-06-16 05:24:40|49.43|48.73|49.42|48.72|49.44|48.74|49.41|48.71|8
1655357090000|2022-06-16 05:24:50|49.4|48.7|49.41|48.71|49.42|48.72|49.4|48.7|5
1655357100000|2022-06-16 05:25:00|49.4|48.7|49.47|48.77|49.47|48.77|49.4|48.7|12
1655357110000|2022-06-16 05:25:10|49.48|48.78|49.61|48.91|49.61|48.91|49.48|48.78|18
1655357120000|2022-06-16 05:25:20|49.6|48.9|49.55|48.85|49.61|48.91|49.51|48.81|16
1655357130000|2022-06-16 05:25:30|49.51|48.81|49.5|48.8|49.54|48.84|49.5|48.8|11
1655357140000|2022-06-16 05:25:40|49.51|48.81|49.53|48.83|49.53|48.83|49.5|48.8|8
1655357150000|2022-06-16 05:25:50|49.5|48.8|49.51|48.81|49.51|48.81|49.5|48.8|2
1655357160000|2022-06-16 05:26:00|49.52|48.82|49.5|48.8|49.52|48.82|49.5|48.8|5
1655357170000|2022-06-16 05:26:10|49.49|48.79|49.54|48.84|49.54|48.84|49.49|48.79|8
1655357180000|2022-06-16 05:26:20|49.52|48.82|49.55|48.85|49.56|48.86|49.51|48.81|8
1655357190000|2022-06-16 05:26:30|49.52|48.82|49.56|48.86|49.56|48.86|49.52|48.82|2
1655357200000|2022-06-16 05:26:40|49.55|48.85|49.55|48.85|49.56|48.86|49.52|48.82|17
1655357210000|2022-06-16 05:26:50|49.54|48.84|49.5|48.8|49.55|48.85|49.5|48.8|14
1655357220000|2022-06-16 05:27:00|49.52|48.82|49.53|48.83|49.53|48.83|49.5|48.8|3
1655357230000|2022-06-16 05:27:10|49.54|48.84|49.55|48.85|49.55|48.85|49.52|48.82|6
1655357240000|2022-06-16 05:27:20|49.56|48.86|49.53|48.83|49.56|48.86|49.53|48.83|5
1655357250000|2022-06-16 05:27:30|49.56|48.86|49.57|48.87|49.57|48.87|49.56|48.86|2
1655357260000|2022-06-16 05:27:40|49.58|48.88|49.59|48.89|49.6|48.9|49.56|48.86|6
1655357270000|2022-06-16 05:27:50|49.58|48.88|49.57|48.87|49.59|48.89|49.56|48.86|5
1655357280000|2022-06-16 05:28:00|49.56|48.86|49.58|48.88|49.58|48.88|49.56|48.86|9
1655357290000|2022-06-16 05:28:10|49.59|48.89|49.58|48.88|49.6|48.9|49.58|48.88|13
1655357300000|2022-06-16 05:28:20|49.6|48.9|49.62|48.92|49.62|48.92|49.6|48.9|13
1655357310000|2022-06-16 05:28:30|49.61|48.91|49.61|48.91|49.62|48.92|49.58|48.88|10
1655357320000|2022-06-16 05:28:40|49.6|48.9|49.58|48.88|49.61|48.91|49.58|48.88|14
1655357330000|2022-06-16 05:28:50|49.6|48.9|49.59|48.89|49.61|48.91|49.58|48.88|8
1655357340000|2022-06-16 05:29:00|49.57|48.87|49.56|48.86|49.57|48.87|49.54|48.84|8
1655357350000|2022-06-16 05:29:10|49.58|48.88|49.56|48.86|49.58|48.88|49.55|48.85|16
1655357360000|2022-06-16 05:29:20|49.58|48.88|49.58|48.88|49.58|48.88|49.58|48.88|1
1655357370000|2022-06-16 05:29:30|49.55|48.85|49.58|48.88|49.58|48.88|49.55|48.85|2
1655357380000|2022-06-16 05:29:40|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|2
1655357390000|2022-06-16 05:29:50|49.57|48.87|49.58|48.88|49.58|48.88|49.57|48.87|4
1655357400000|2022-06-16 05:30:00|49.57|48.87|49.56|48.86|49.59|48.89|49.55|48.85|8
1655357410000|2022-06-16 05:30:10|49.57|48.87|49.6|48.9|49.6|48.9|49.55|48.85|15
1655357420000|2022-06-16 05:30:20|49.61|48.91|49.64|48.94|49.64|48.94|49.57|48.87|15
1655357430000|2022-06-16 05:30:30|49.62|48.92|49.65|48.95|49.66|48.96|49.62|48.92|18
1655357440000|2022-06-16 05:30:40|49.64|48.94|49.66|48.96|49.67|48.97|49.63|48.93|16
1655357450000|2022-06-16 05:30:50|49.65|48.95|49.66|48.96|49.67|48.97|49.65|48.95|6
1655357460000|2022-06-16 05:31:00|49.65|48.95|49.64|48.94|49.66|48.96|49.63|48.93|7
1655357480000|2022-06-16 05:31:20|49.65|48.95|49.64|48.94|49.65|48.95|49.63|48.93|7
1655357490000|2022-06-16 05:31:30|49.65|48.95|49.62|48.92|49.65|48.95|49.62|48.92|5
1655357500000|2022-06-16 05:31:40|49.63|48.93|49.63|48.93|49.63|48.93|49.6|48.9|9
1655357510000|2022-06-16 05:31:50|49.62|48.92|49.59|48.89|49.62|48.92|49.59|48.89|11
1655357520000|2022-06-16 05:32:00|49.61|48.91|49.59|48.89|49.62|48.92|49.59|48.89|6
1655357530000|2022-06-16 05:32:10|49.6|48.9|49.62|48.92|49.62|48.92|49.59|48.89|10
1655357540000|2022-06-16 05:32:20|49.61|48.91|49.63|48.93|49.64|48.94|49.59|48.89|18
1655357550000|2022-06-16 05:32:30|49.62|48.92|49.6|48.9|49.62|48.92|49.57|48.87|7
1655357560000|2022-06-16 05:32:40|49.61|48.91|49.59|48.89|49.61|48.91|49.57|48.87|8
1655357570000|2022-06-16 05:32:50|49.57|48.87|49.59|48.89|49.61|48.91|49.57|48.87|14
1655357580000|2022-06-16 05:33:00|49.58|48.88|49.58|48.88|49.6|48.9|49.56|48.86|6
1655357590000|2022-06-16 05:33:10|49.6|48.9|49.61|48.91|49.61|48.91|49.6|48.9|6
1655357600000|2022-06-16 05:33:20|49.6|48.9|49.61|48.91|49.64|48.94|49.59|48.89|17
1655357610000|2022-06-16 05:33:30|49.6|48.9|49.61|48.91|49.63|48.93|49.58|48.88|12
1655357620000|2022-06-16 05:33:40|49.6|48.9|49.61|48.91|49.61|48.91|49.6|48.9|16
1655357630000|2022-06-16 05:33:50|49.6|48.9|49.59|48.89|49.61|48.91|49.58|48.88|9
1655357640000|2022-06-16 05:34:00|49.61|48.91|49.61|48.91|49.63|48.93|49.58|48.88|11
1655357650000|2022-06-16 05:34:10|49.6|48.9|49.58|48.88|49.62|48.92|49.58|48.88|22
1655357660000|2022-06-16 05:34:20|49.59|48.89|49.62|48.92|49.62|48.92|49.58|48.88|12
1655357670000|2022-06-16 05:34:30|49.61|48.91|49.61|48.91|49.62|48.92|49.6|48.9|13
1655357680000|2022-06-16 05:34:40|49.59|48.89|49.63|48.93|49.63|48.93|49.59|48.89|8
1655357690000|2022-06-16 05:34:50|49.62|48.92|49.62|48.92|49.62|48.92|49.62|48.92|1
1655357700000|2022-06-16 05:35:00|49.61|48.91|49.62|48.92|49.63|48.93|49.61|48.91|4
1655357710000|2022-06-16 05:35:10|49.61|48.91|49.61|48.91|49.61|48.91|49.59|48.89|6
1655357720000|2022-06-16 05:35:20|49.58|48.88|49.62|48.92|49.62|48.92|49.58|48.88|7
1655357730000|2022-06-16 05:35:30|49.6|48.9|49.62|48.92|49.63|48.93|49.6|48.9|12
1655357740000|2022-06-16 05:35:40|49.61|48.91|49.62|48.92|49.62|48.92|49.6|48.9|8
1655357750000|2022-06-16 05:35:50|49.61|48.91|49.62|48.92|49.62|48.92|49.61|48.91|2
1655357760000|2022-06-16 05:36:00|49.6|48.9|49.6|48.9|49.62|48.92|49.59|48.89|6
1655357770000|2022-06-16 05:36:10|49.59|48.89|49.58|48.88|49.6|48.9|49.57|48.87|5
1655357780000|2022-06-16 05:36:20|49.56|48.86|49.57|48.87|49.58|48.88|49.56|48.86|5
1655357790000|2022-06-16 05:36:30|49.58|48.88|49.6|48.9|49.6|48.9|49.56|48.86|14
1655357800000|2022-06-16 05:36:40|49.59|48.89|49.54|48.84|49.6|48.9|49.54|48.84|17
1655357810000|2022-06-16 05:36:50|49.55|48.85|49.57|48.87|49.58|48.88|49.54|48.84|5
1655357820000|2022-06-16 05:37:00|49.55|48.85|49.55|48.85|49.58|48.88|49.52|48.82|10
1655357830000|2022-06-16 05:37:10|49.56|48.86|49.56|48.86|49.56|48.86|49.54|48.84|5
1655357840000|2022-06-16 05:37:20|49.55|48.85|49.56|48.86|49.58|48.88|49.54|48.84|16
1655357850000|2022-06-16 05:37:30|49.57|48.87|49.57|48.87|49.58|48.88|49.55|48.85|12
1655357860000|2022-06-16 05:37:40|49.56|48.86|49.56|48.86|49.57|48.87|49.56|48.86|5
1655357870000|2022-06-16 05:37:50|49.57|48.87|49.57|48.87|49.57|48.87|49.55|48.85|6
1655357880000|2022-06-16 05:38:00|49.56|48.86|49.56|48.86|49.57|48.87|49.56|48.86|3
1655357890000|2022-06-16 05:38:10|49.57|48.87|49.58|48.88|49.58|48.88|49.55|48.85|16
1655357900000|2022-06-16 05:38:20|49.57|48.87|49.58|48.88|49.59|48.89|49.57|48.87|13
1655357910000|2022-06-16 05:38:30|49.57|48.87|49.58|48.88|49.58|48.88|49.55|48.85|11
1655357920000|2022-06-16 05:38:40|49.57|48.87|49.57|48.87|49.6|48.9|49.57|48.87|7
1655357930000|2022-06-16 05:38:50|49.58|48.88|49.61|48.91|49.62|48.92|49.57|48.87|9
1655357940000|2022-06-16 05:39:00|49.6|48.9|49.61|48.91|49.63|48.93|49.58|48.88|9
1655357950000|2022-06-16 05:39:10|49.6|48.9|49.63|48.93|49.63|48.93|49.6|48.9|10
1655357960000|2022-06-16 05:39:20|49.64|48.94|49.62|48.92|49.64|48.94|49.61|48.91|11
1655357970000|2022-06-16 05:39:30|49.61|48.91|49.61|48.91|49.63|48.93|49.61|48.91|11
1655357980000|2022-06-16 05:39:40|49.6|48.9|49.61|48.91|49.63|48.93|49.6|48.9|16
1655357990000|2022-06-16 05:39:50|49.62|48.92|49.61|48.91|49.62|48.92|49.58|48.88|5
1655358000000|2022-06-16 05:40:00|49.6|48.9|49.59|48.89|49.61|48.91|49.59|48.89|4
1655358010000|2022-06-16 05:40:10|49.6|48.9|49.55|48.85|49.6|48.9|49.55|48.85|4
1655358020000|2022-06-16 05:40:20|49.56|48.86|49.5|48.8|49.56|48.86|49.49|48.79|18
1655358030000|2022-06-16 05:40:30|49.49|48.79|49.5|48.8|49.5|48.8|49.49|48.79|2
1655358040000|2022-06-16 05:40:40|49.51|48.81|49.5|48.8|49.51|48.81|49.49|48.79|20
1655358050000|2022-06-16 05:40:50|49.51|48.81|49.51|48.81|49.54|48.84|49.48|48.78|23
1655358060000|2022-06-16 05:41:00|49.52|48.82|49.51|48.81|49.52|48.82|49.5|48.8|10
1655358070000|2022-06-16 05:41:10|49.5|48.8|49.51|48.81|49.52|48.82|49.5|48.8|12
1655358080000|2022-06-16 05:41:20|49.52|48.82|49.51|48.81|49.52|48.82|49.51|48.81|4
1655358090000|2022-06-16 05:41:30|49.5|48.8|49.5|48.8|49.5|48.8|49.49|48.79|5
1655358100000|2022-06-16 05:41:40|49.49|48.79|49.52|48.82|49.53|48.83|49.48|48.78|13
1655358110000|2022-06-16 05:41:50|49.53|48.83|49.52|48.82|49.54|48.84|49.48|48.78|16
1655358120000|2022-06-16 05:42:00|49.51|48.81|49.54|48.84|49.54|48.84|49.51|48.81|9
1655358130000|2022-06-16 05:42:10|49.53|48.83|49.53|48.83|49.53|48.83|49.5|48.8|15
1655358140000|2022-06-16 05:42:20|49.52|48.82|49.52|48.82|49.53|48.83|49.52|48.82|5
1655358150000|2022-06-16 05:42:30|49.53|48.83|49.55|48.85|49.56|48.86|49.51|48.81|12
1655358160000|2022-06-16 05:42:40|49.56|48.86|49.58|48.88|49.59|48.89|49.56|48.86|5
1655358170000|2022-06-16 05:42:50|49.57|48.87|49.56|48.86|49.58|48.88|49.53|48.83|12
1655358180000|2022-06-16 05:43:00|49.55|48.85|49.57|48.87|49.58|48.88|49.53|48.83|14
1655358190000|2022-06-16 05:43:10|49.58|48.88|49.54|48.84|49.58|48.88|49.51|48.81|10
1655358200000|2022-06-16 05:43:20|49.53|48.83|49.52|48.82|49.55|48.85|49.52|48.82|10
1655358210000|2022-06-16 05:43:30|49.49|48.79|49.51|48.81|49.52|48.82|49.49|48.79|5
1655358220000|2022-06-16 05:43:40|49.5|48.8|49.49|48.79|49.51|48.81|49.49|48.79|6
1655358230000|2022-06-16 05:43:50|49.5|48.8|49.5|48.8|49.5|48.8|49.48|48.78|6
1655358240000|2022-06-16 05:44:00|49.49|48.79|49.49|48.79|49.51|48.81|49.48|48.78|13
1655358250000|2022-06-16 05:44:10|49.48|48.78|49.49|48.79|49.49|48.79|49.47|48.77|8
1655358260000|2022-06-16 05:44:20|49.48|48.78|49.45|48.75|49.49|48.79|49.44|48.74|12
1655358270000|2022-06-16 05:44:30|49.46|48.76|49.48|48.78|49.48|48.78|49.44|48.74|9
1655358280000|2022-06-16 05:44:40|49.46|48.76|49.48|48.78|49.5|48.8|49.45|48.75|11
1655358290000|2022-06-16 05:44:50|49.47|48.77|49.53|48.83|49.53|48.83|49.47|48.77|13
1655358300000|2022-06-16 05:45:00|49.52|48.82|49.53|48.83|49.53|48.83|49.46|48.76|17
1655358310000|2022-06-16 05:45:10|49.54|48.84|49.54|48.84|49.54|48.84|49.51|48.81|9
1655358320000|2022-06-16 05:45:20|49.52|48.82|49.54|48.84|49.54|48.84|49.51|48.81|8
1655358330000|2022-06-16 05:45:30|49.53|48.83|49.53|48.83|49.53|48.83|49.53|48.83|1
1655358340000|2022-06-16 05:45:40|49.52|48.82|49.54|48.84|49.54|48.84|49.52|48.82|5
1655358350000|2022-06-16 05:45:50|49.55|48.85|49.55|48.85|49.56|48.86|49.51|48.81|8
1655358360000|2022-06-16 05:46:00|49.56|48.86|49.57|48.87|49.57|48.87|49.56|48.86|4
1655358370000|2022-06-16 05:46:10|49.56|48.86|49.54|48.84|49.56|48.86|49.53|48.83|7
1655358380000|2022-06-16 05:46:20|49.49|48.79|49.5|48.8|49.53|48.83|49.48|48.78|13
1655358390000|2022-06-16 05:46:30|49.49|48.79|49.49|48.79|49.49|48.79|49.48|48.78|7
1655358400000|2022-06-16 05:46:40|49.48|48.78|49.47|48.77|49.48|48.78|49.47|48.77|4
1655358410000|2022-06-16 05:46:50|49.45|48.75|49.44|48.74|49.48|48.78|49.44|48.74|11
1655358420000|2022-06-16 05:47:00|49.45|48.75|49.4|48.7|49.45|48.75|49.37|48.67|15
1655358430000|2022-06-16 05:47:10|49.41|48.71|49.4|48.7|49.42|48.72|49.38|48.68|7
1655358440000|2022-06-16 05:47:20|49.39|48.69|49.4|48.7|49.43|48.73|49.39|48.69|13
1655358450000|2022-06-16 05:47:30|49.42|48.72|49.39|48.69|49.42|48.72|49.39|48.69|6
1655358460000|2022-06-16 05:47:40|49.38|48.68|49.4|48.7|49.41|48.71|49.38|48.68|7
1655358470000|2022-06-16 05:47:50|49.39|48.69|49.41|48.71|49.41|48.71|49.39|48.69|7
1655358480000|2022-06-16 05:48:00|49.4|48.7|49.4|48.7|49.42|48.72|49.39|48.69|9
1655358490000|2022-06-16 05:48:10|49.41|48.71|49.42|48.72|49.45|48.75|49.4|48.7|8
1655358500000|2022-06-16 05:48:20|49.41|48.71|49.41|48.71|49.43|48.73|49.41|48.71|7
1655358510000|2022-06-16 05:48:30|49.42|48.72|49.41|48.71|49.42|48.72|49.41|48.71|6
1655358520000|2022-06-16 05:48:40|49.42|48.72|49.39|48.69|49.42|48.72|49.38|48.68|13
1655358530000|2022-06-16 05:48:50|49.4|48.7|49.37|48.67|49.4|48.7|49.35|48.65|14
1655358540000|2022-06-16 05:49:00|49.36|48.66|49.38|48.68|49.4|48.7|49.35|48.65|16
1655358550000|2022-06-16 05:49:10|49.37|48.67|49.39|48.69|49.4|48.7|49.37|48.67|5
1655358560000|2022-06-16 05:49:20|49.38|48.68|49.36|48.66|49.38|48.68|49.35|48.65|13
1655358570000|2022-06-16 05:49:30|49.35|48.65|49.36|48.66|49.37|48.67|49.35|48.65|4
1655358580000|2022-06-16 05:49:40|49.35|48.65|49.35|48.65|49.35|48.65|49.35|48.65|1
1655358590000|2022-06-16 05:49:50|49.36|48.66|49.35|48.65|49.36|48.66|49.34|48.64|8
1655358600000|2022-06-16 05:50:00|49.33|48.63|49.32|48.62|49.33|48.63|49.32|48.62|4
1655358610000|2022-06-16 05:50:10|49.31|48.61|49.3|48.6|49.32|48.62|49.27|48.57|9
1655358620000|2022-06-16 05:50:20|49.29|48.59|49.28|48.58|49.3|48.6|49.28|48.58|7
1655358630000|2022-06-16 05:50:30|49.27|48.57|49.27|48.57|49.28|48.58|49.25|48.55|14
1655358640000|2022-06-16 05:50:40|49.28|48.58|49.25|48.55|49.28|48.58|49.25|48.55|8
1655358650000|2022-06-16 05:50:50|49.26|48.56|49.25|48.55|49.27|48.57|49.25|48.55|4
1655358660000|2022-06-16 05:51:00|49.26|48.56|49.26|48.56|49.27|48.57|49.25|48.55|9
1655358670000|2022-06-16 05:51:10|49.25|48.55|49.25|48.55|49.28|48.58|49.25|48.55|7
1655358680000|2022-06-16 05:51:20|49.26|48.56|49.21|48.51|49.27|48.57|49.2|48.5|11
1655358690000|2022-06-16 05:51:30|49.22|48.52|49.21|48.51|49.22|48.52|49.19|48.49|10
1655358700000|2022-06-16 05:51:40|49.22|48.52|49.22|48.52|49.22|48.52|49.2|48.5|12
1655358710000|2022-06-16 05:51:50|49.23|48.53|49.2|48.5|49.23|48.53|49.17|48.47|8
1655358720000|2022-06-16 05:52:00|49.19|48.49|49.22|48.52|49.22|48.52|49.16|48.46|19
1655358730000|2022-06-16 05:52:10|49.23|48.53|49.2|48.5|49.23|48.53|49.17|48.47|12
1655358740000|2022-06-16 05:52:20|49.19|48.49|49.18|48.48|49.19|48.49|49.17|48.47|9
1655358750000|2022-06-16 05:52:30|49.16|48.46|49.16|48.46|49.18|48.48|49.15|48.45|10
1655358760000|2022-06-16 05:52:40|49.15|48.45|49.3|48.6|49.3|48.6|49.15|48.45|13
1655358770000|2022-06-16 05:52:50|49.31|48.61|49.33|48.63|49.34|48.64|49.3|48.6|17
1655358780000|2022-06-16 05:53:00|49.31|48.61|49.33|48.63|49.35|48.65|49.29|48.59|16
1655358790000|2022-06-16 05:53:10|49.34|48.64|49.29|48.59|49.35|48.65|49.29|48.59|19
1655358800000|2022-06-16 05:53:20|49.3|48.6|49.32|48.62|49.33|48.63|49.28|48.58|14
1655358810000|2022-06-16 05:53:30|49.33|48.63|49.31|48.61|49.33|48.63|49.3|48.6|8
1655358820000|2022-06-16 05:53:40|49.32|48.62|49.32|48.62|49.35|48.65|49.31|48.61|8
1655358830000|2022-06-16 05:53:50|49.33|48.63|49.3|48.6|49.33|48.63|49.28|48.58|10
1655358840000|2022-06-16 05:54:00|49.31|48.61|49.31|48.61|49.31|48.61|49.3|48.6|9
1655358850000|2022-06-16 05:54:10|49.3|48.6|49.31|48.61|49.32|48.62|49.29|48.59|10
1655358860000|2022-06-16 05:54:20|49.3|48.6|49.31|48.61|49.32|48.62|49.28|48.58|16
1655358870000|2022-06-16 05:54:30|49.32|48.62|49.31|48.61|49.32|48.62|49.3|48.6|8
1655358880000|2022-06-16 05:54:40|49.32|48.62|49.31|48.61|49.34|48.64|49.29|48.59|15
1655358890000|2022-06-16 05:54:50|49.33|48.63|49.32|48.62|49.33|48.63|49.31|48.61|8
1655358900000|2022-06-16 05:55:00|49.3|48.6|49.3|48.6|49.35|48.65|49.28|48.58|20
1655358910000|2022-06-16 05:55:10|49.31|48.61|49.34|48.64|49.37|48.67|49.3|48.6|17
1655358920000|2022-06-16 05:55:20|49.36|48.66|49.34|48.64|49.37|48.67|49.34|48.64|6
1655358930000|2022-06-16 05:55:30|49.35|48.65|49.35|48.65|49.37|48.67|49.34|48.64|11
1655358940000|2022-06-16 05:55:40|49.34|48.64|49.34|48.64|49.37|48.67|49.34|48.64|5
1655358950000|2022-06-16 05:55:50|49.35|48.65|49.36|48.66|49.36|48.66|49.34|48.64|8
1655358960000|2022-06-16 05:56:00|49.34|48.64|49.34|48.64|49.36|48.66|49.34|48.64|12
1655358970000|2022-06-16 05:56:10|49.35|48.65|49.34|48.64|49.36|48.66|49.34|48.64|9
1655358980000|2022-06-16 05:56:20|49.33|48.63|49.36|48.66|49.37|48.67|49.32|48.62|14
1655358990000|2022-06-16 05:56:30|49.35|48.65|49.37|48.67|49.37|48.67|49.34|48.64|14
1655359000000|2022-06-16 05:56:40|49.36|48.66|49.38|48.68|49.38|48.68|49.36|48.66|8
1655359010000|2022-06-16 05:56:50|49.37|48.67|49.36|48.66|49.39|48.69|49.33|48.63|17
1655359020000|2022-06-16 05:57:00|49.37|48.67|49.37|48.67|49.37|48.67|49.35|48.65|7
1655359030000|2022-06-16 05:57:10|49.35|48.65|49.37|48.67|49.38|48.68|49.35|48.65|15
1655359040000|2022-06-16 05:57:20|49.36|48.66|49.36|48.66|49.4|48.7|49.34|48.64|10
1655359050000|2022-06-16 05:57:30|49.37|48.67|49.39|48.69|49.42|48.72|49.36|48.66|19
1655359060000|2022-06-16 05:57:40|49.42|48.72|49.38|48.68|49.42|48.72|49.37|48.67|11
1655359070000|2022-06-16 05:57:50|49.36|48.66|49.35|48.65|49.38|48.68|49.35|48.65|6
1655359080000|2022-06-16 05:58:00|49.36|48.66|49.4|48.7|49.4|48.7|49.33|48.63|14
1655359090000|2022-06-16 05:58:10|49.36|48.66|49.39|48.69|49.4|48.7|49.36|48.66|16
1655359100000|2022-06-16 05:58:20|49.38|48.68|49.35|48.65|49.39|48.69|49.35|48.65|6
1655359110000|2022-06-16 05:58:30|49.37|48.67|49.36|48.66|49.39|48.69|49.33|48.63|11
1655359120000|2022-06-16 05:58:40|49.37|48.67|49.37|48.67|49.37|48.67|49.35|48.65|3
1655359130000|2022-06-16 05:58:50|49.38|48.68|49.36|48.66|49.38|48.68|49.36|48.66|4
1655359140000|2022-06-16 05:59:00|49.37|48.67|49.35|48.65|49.39|48.69|49.34|48.64|11
1655359150000|2022-06-16 05:59:10|49.36|48.66|49.33|48.63|49.37|48.67|49.33|48.63|10
1655359160000|2022-06-16 05:59:20|49.35|48.65|49.34|48.64|49.36|48.66|49.34|48.64|3
1655359170000|2022-06-16 05:59:30|49.33|48.63|49.36|48.66|49.37|48.67|49.33|48.63|7
1655359180000|2022-06-16 05:59:40|49.37|48.67|49.38|48.68|49.39|48.69|49.36|48.66|14
1655359190000|2022-06-16 05:59:50|49.37|48.67|49.38|48.68|49.4|48.7|49.36|48.66|16
1655359200000|2022-06-16 06:00:00|49.34|48.64|49.36|48.66|49.38|48.68|49.32|48.62|12
1655359210000|2022-06-16 06:00:10|49.37|48.67|49.37|48.67|49.38|48.68|49.36|48.66|9
1655359220000|2022-06-16 06:00:20|49.36|48.66|49.36|48.66|49.37|48.67|49.35|48.65|9
1655359230000|2022-06-16 06:00:30|49.35|48.65|49.38|48.68|49.39|48.69|49.33|48.63|19
1655359240000|2022-06-16 06:00:40|49.39|48.69|49.37|48.67|49.41|48.71|49.37|48.67|11
1655359250000|2022-06-16 06:00:50|49.38|48.68|49.4|48.7|49.43|48.73|49.38|48.68|10
1655359260000|2022-06-16 06:01:00|49.41|48.71|49.37|48.67|49.42|48.72|49.36|48.66|12
1655359270000|2022-06-16 06:01:10|49.36|48.66|49.41|48.71|49.42|48.72|49.36|48.66|16
1655359280000|2022-06-16 06:01:20|49.39|48.69|49.4|48.7|49.43|48.73|49.39|48.69|14
1655359290000|2022-06-16 06:01:30|49.39|48.69|49.4|48.7|49.42|48.72|49.37|48.67|13
1655359300000|2022-06-16 06:01:40|49.38|48.68|49.4|48.7|49.44|48.74|49.38|48.68|15
1655359310000|2022-06-16 06:01:50|49.41|48.71|49.4|48.7|49.44|48.74|49.39|48.69|20
1655359320000|2022-06-16 06:02:00|49.41|48.71|49.41|48.71|49.43|48.73|49.38|48.68|24
1655359330000|2022-06-16 06:02:10|49.39|48.69|49.38|48.68|49.42|48.72|49.37|48.67|12
1655359340000|2022-06-16 06:02:20|49.39|48.69|49.39|48.69|49.42|48.72|49.37|48.67|14
1655359360000|2022-06-16 06:02:40|49.41|48.71|49.4|48.7|49.41|48.71|49.36|48.66|14
1655359370000|2022-06-16 06:02:50|49.41|48.71|49.41|48.71|49.41|48.71|49.4|48.7|3
1655359380000|2022-06-16 06:03:00|49.39|48.69|49.4|48.7|49.42|48.72|49.38|48.68|15
1655359390000|2022-06-16 06:03:10|49.41|48.71|49.45|48.75|49.47|48.77|49.4|48.7|17
1655359410000|2022-06-16 06:03:30|49.44|48.74|49.46|48.76|49.47|48.77|49.44|48.74|11
1655359420000|2022-06-16 06:03:40|49.47|48.77|49.43|48.73|49.49|48.79|49.41|48.71|15
1655359430000|2022-06-16 06:03:50|49.44|48.74|49.42|48.72|49.44|48.74|49.42|48.72|7
1655359440000|2022-06-16 06:04:00|49.43|48.73|49.41|48.71|49.44|48.74|49.4|48.7|16
1655359450000|2022-06-16 06:04:10|49.42|48.72|49.44|48.74|49.44|48.74|49.4|48.7|18
1655359460000|2022-06-16 06:04:20|49.42|48.72|49.42|48.72|49.44|48.74|49.42|48.72|20
1655359470000|2022-06-16 06:04:30|49.43|48.73|49.43|48.73|49.44|48.74|49.4|48.7|14
1655359480000|2022-06-16 06:04:40|49.42|48.72|49.42|48.72|49.44|48.74|49.41|48.71|10
1655359490000|2022-06-16 06:04:50|49.44|48.74|49.41|48.71|49.44|48.74|49.4|48.7|7
1655359500000|2022-06-16 06:05:00|49.4|48.7|49.43|48.73|49.43|48.73|49.39|48.69|9
1655359510000|2022-06-16 06:05:10|49.41|48.71|49.41|48.71|49.41|48.71|49.41|48.71|1
1655359520000|2022-06-16 06:05:20|49.44|48.74|49.42|48.72|49.44|48.74|49.4|48.7|9
1655359530000|2022-06-16 06:05:30|49.44|48.74|49.44|48.74|49.44|48.74|49.42|48.72|7
1655359540000|2022-06-16 06:05:40|49.43|48.73|49.41|48.71|49.44|48.74|49.4|48.7|12
1655359550000|2022-06-16 06:05:50|49.42|48.72|49.38|48.68|49.42|48.72|49.36|48.66|9
1655359560000|2022-06-16 06:06:00|49.39|48.69|49.38|48.68|49.39|48.69|49.36|48.66|10
1655359570000|2022-06-16 06:06:10|49.39|48.69|49.44|48.74|49.46|48.76|49.39|48.69|16
1655359580000|2022-06-16 06:06:20|49.43|48.73|49.46|48.76|49.49|48.79|49.43|48.73|14
1655359590000|2022-06-16 06:06:30|49.45|48.75|49.44|48.74|49.49|48.79|49.43|48.73|17
1655359600000|2022-06-16 06:06:40|49.45|48.75|49.47|48.77|49.49|48.79|49.43|48.73|9
1655359610000|2022-06-16 06:06:50|49.46|48.76|49.48|48.78|49.49|48.79|49.46|48.76|15
1655359620000|2022-06-16 06:07:00|49.47|48.77|49.45|48.75|49.48|48.78|49.45|48.75|13
1655359630000|2022-06-16 06:07:10|49.44|48.74|49.48|48.78|49.48|48.78|49.44|48.74|18
1655359640000|2022-06-16 06:07:20|49.46|48.76|49.42|48.72|49.49|48.79|49.42|48.72|21
1655359650000|2022-06-16 06:07:30|49.39|48.69|49.42|48.72|49.42|48.72|49.39|48.69|16
1655359660000|2022-06-16 06:07:40|49.41|48.71|49.41|48.71|49.44|48.74|49.39|48.69|14
1655359670000|2022-06-16 06:07:50|49.43|48.73|49.41|48.71|49.43|48.73|49.4|48.7|6
1655359680000|2022-06-16 06:08:00|49.42|48.72|49.42|48.72|49.42|48.72|49.4|48.7|15
1655359690000|2022-06-16 06:08:10|49.4|48.7|49.42|48.72|49.42|48.72|49.4|48.7|10
1655359700000|2022-06-16 06:08:20|49.4|48.7|49.4|48.7|49.42|48.72|49.4|48.7|7
1655359710000|2022-06-16 06:08:30|49.42|48.72|49.42|48.72|49.42|48.72|49.38|48.68|16
1655359720000|2022-06-16 06:08:40|49.39|48.69|49.41|48.71|49.42|48.72|49.39|48.69|18
1655359730000|2022-06-16 06:08:50|49.4|48.7|49.39|48.69|49.41|48.71|49.39|48.69|16
1655359740000|2022-06-16 06:09:00|49.41|48.71|49.4|48.7|49.41|48.71|49.37|48.67|16
1655359750000|2022-06-16 06:09:10|49.39|48.69|49.44|48.74|49.44|48.74|49.39|48.69|13
1655359760000|2022-06-16 06:09:20|49.45|48.75|49.43|48.73|49.45|48.75|49.4|48.7|15
1655359770000|2022-06-16 06:09:30|49.4|48.7|49.42|48.72|49.44|48.74|49.4|48.7|8
1655359780000|2022-06-16 06:09:40|49.41|48.71|49.42|48.72|49.42|48.72|49.41|48.71|8
1655359790000|2022-06-16 06:09:50|49.41|48.71|49.41|48.71|49.42|48.72|49.4|48.7|6
1655359800000|2022-06-16 06:10:00|49.4|48.7|49.41|48.71|49.43|48.73|49.4|48.7|12
1655359810000|2022-06-16 06:10:10|49.4|48.7|49.39|48.69|49.44|48.74|49.39|48.69|20
1655359820000|2022-06-16 06:10:20|49.4|48.7|49.4|48.7|49.41|48.71|49.39|48.69|7
1655359830000|2022-06-16 06:10:30|49.41|48.71|49.38|48.68|49.42|48.72|49.38|48.68|13
1655359840000|2022-06-16 06:10:40|49.37|48.67|49.36|48.66|49.38|48.68|49.33|48.63|9
1655359850000|2022-06-16 06:10:50|49.37|48.67|49.35|48.65|49.37|48.67|49.33|48.63|6
1655359860000|2022-06-16 06:11:00|49.36|48.66|49.4|48.7|49.4|48.7|49.33|48.63|14
1655359870000|2022-06-16 06:11:10|49.38|48.68|49.36|48.66|49.4|48.7|49.35|48.65|15
1655359880000|2022-06-16 06:11:20|49.37|48.67|49.36|48.66|49.37|48.67|49.36|48.66|4
1655359890000|2022-06-16 06:11:30|49.37|48.67|49.36|48.66|49.37|48.67|49.32|48.62|11
1655359900000|2022-06-16 06:11:40|49.37|48.67|49.35|48.65|49.37|48.67|49.34|48.64|5
1655359910000|2022-06-16 06:11:50|49.36|48.66|49.36|48.66|49.38|48.68|49.33|48.63|12
1655359920000|2022-06-16 06:12:00|49.37|48.67|49.35|48.65|49.38|48.68|49.33|48.63|10
1655359930000|2022-06-16 06:12:10|49.36|48.66|49.33|48.63|49.36|48.66|49.31|48.61|9
1655359940000|2022-06-16 06:12:20|49.32|48.62|49.34|48.64|49.35|48.65|49.31|48.61|14
1655359950000|2022-06-16 06:12:30|49.33|48.63|49.37|48.67|49.37|48.67|49.33|48.63|14
1655359960000|2022-06-16 06:12:40|49.39|48.69|49.38|48.68|49.42|48.72|49.37|48.67|14
1655359970000|2022-06-16 06:12:50|49.4|48.7|49.4|48.7|49.42|48.72|49.39|48.69|10
1655359980000|2022-06-16 06:13:00|49.41|48.71|49.4|48.7|49.43|48.73|49.4|48.7|15
1655359990000|2022-06-16 06:13:10|49.41|48.71|49.4|48.7|49.41|48.71|49.39|48.69|7
1655360000000|2022-06-16 06:13:20|49.41|48.71|49.41|48.71|49.42|48.72|49.41|48.71|3
1655360010000|2022-06-16 06:13:30|49.4|48.7|49.46|48.76|49.46|48.76|49.4|48.7|10
1655360020000|2022-06-16 06:13:40|49.45|48.75|49.45|48.75|49.45|48.75|49.45|48.75|1
1655360030000|2022-06-16 06:13:50|49.42|48.72|49.44|48.74|49.45|48.75|49.42|48.72|11
1655360040000|2022-06-16 06:14:00|49.46|48.76|49.47|48.77|49.47|48.77|49.46|48.76|2
1655360050000|2022-06-16 06:14:10|49.46|48.76|49.47|48.77|49.49|48.79|49.43|48.73|9
1655360060000|2022-06-16 06:14:20|49.46|48.76|49.45|48.75|49.48|48.78|49.45|48.75|5
1655360070000|2022-06-16 06:14:30|49.46|48.76|49.44|48.74|49.49|48.79|49.41|48.71|15
1655360080000|2022-06-16 06:14:40|49.43|48.73|49.45|48.75|49.46|48.76|49.42|48.72|12
1655360090000|2022-06-16 06:14:50|49.44|48.74|49.45|48.75|49.47|48.77|49.44|48.74|10
1655360100000|2022-06-16 06:15:00|49.43|48.73|49.43|48.73|49.45|48.75|49.42|48.72|9
1655360110000|2022-06-16 06:15:10|49.44|48.74|49.48|48.78|49.48|48.78|49.43|48.73|9
1655360120000|2022-06-16 06:15:20|49.46|48.76|49.48|48.78|49.49|48.79|49.44|48.74|12
1655360130000|2022-06-16 06:15:30|49.47|48.77|49.47|48.77|49.49|48.79|49.47|48.77|16
1655360140000|2022-06-16 06:15:40|49.49|48.79|49.46|48.76|49.49|48.79|49.46|48.76|5
1655360150000|2022-06-16 06:15:50|49.47|48.77|49.44|48.74|49.49|48.79|49.43|48.73|15
1655360160000|2022-06-16 06:16:00|49.45|48.75|49.44|48.74|49.48|48.78|49.44|48.74|20
1655360170000|2022-06-16 06:16:10|49.45|48.75|49.45|48.75|49.45|48.75|49.44|48.74|5
1655360180000|2022-06-16 06:16:20|49.44|48.74|49.47|48.77|49.47|48.77|49.44|48.74|5
1655360190000|2022-06-16 06:16:30|49.46|48.76|49.47|48.77|49.49|48.79|49.44|48.74|7
1655360200000|2022-06-16 06:16:40|49.46|48.76|49.47|48.77|49.47|48.77|49.42|48.72|23
1655360210000|2022-06-16 06:16:50|49.45|48.75|49.46|48.76|49.47|48.77|49.41|48.71|14
1655360220000|2022-06-16 06:17:00|49.45|48.75|49.46|48.76|49.47|48.77|49.44|48.74|19
1655360230000|2022-06-16 06:17:10|49.43|48.73|49.42|48.72|49.44|48.74|49.39|48.69|7
1655360240000|2022-06-16 06:17:20|49.41|48.71|49.4|48.7|49.41|48.71|49.38|48.68|6
1655360250000|2022-06-16 06:17:30|49.41|48.71|49.39|48.69|49.42|48.72|49.35|48.65|13
1655360260000|2022-06-16 06:17:40|49.41|48.71|49.37|48.67|49.41|48.71|49.36|48.66|7
1655360270000|2022-06-16 06:17:50|49.36|48.66|49.37|48.67|49.39|48.69|49.36|48.66|9
1655360280000|2022-06-16 06:18:00|49.39|48.69|49.37|48.67|49.39|48.69|49.37|48.67|2
1655360290000|2022-06-16 06:18:10|49.36|48.66|49.27|48.57|49.37|48.67|49.26|48.56|8
1655360300000|2022-06-16 06:18:20|49.26|48.56|49.24|48.54|49.27|48.57|49.23|48.53|11
1655360310000|2022-06-16 06:18:30|49.25|48.55|49.31|48.61|49.32|48.62|49.24|48.54|16
1655360320000|2022-06-16 06:18:40|49.32|48.62|49.31|48.61|49.32|48.62|49.29|48.59|12
1655360330000|2022-06-16 06:18:50|49.3|48.6|49.34|48.64|49.36|48.66|49.3|48.6|14
1655360340000|2022-06-16 06:19:00|49.33|48.63|49.26|48.56|49.34|48.64|49.24|48.54|16
1655360350000|2022-06-16 06:19:10|49.25|48.55|49.24|48.54|49.26|48.56|49.24|48.54|6
1655360360000|2022-06-16 06:19:20|49.25|48.55|49.25|48.55|49.27|48.57|49.24|48.54|5
1655360370000|2022-06-16 06:19:30|49.24|48.54|49.26|48.56|49.28|48.58|49.24|48.54|5
1655360380000|2022-06-16 06:19:40|49.25|48.55|49.25|48.55|49.26|48.56|49.25|48.55|3
1655360390000|2022-06-16 06:19:50|49.26|48.56|49.29|48.59|49.29|48.59|49.26|48.56|13
1655360400000|2022-06-16 06:20:00|49.24|48.54|49.25|48.55|49.27|48.57|49.24|48.54|9
1655360410000|2022-06-16 06:20:10|49.23|48.53|49.27|48.57|49.27|48.57|49.2|48.5|20
1655360420000|2022-06-16 06:20:20|49.26|48.56|49.27|48.57|49.29|48.59|49.26|48.56|14
1655360430000|2022-06-16 06:20:30|49.29|48.59|49.32|48.62|49.32|48.62|49.29|48.59|9
1655360440000|2022-06-16 06:20:40|49.31|48.61|49.29|48.59|49.32|48.62|49.29|48.59|8
1655360450000|2022-06-16 06:20:50|49.31|48.61|49.32|48.62|49.32|48.62|49.31|48.61|2
1655360460000|2022-06-16 06:21:00|49.31|48.61|49.28|48.58|49.31|48.61|49.26|48.56|10
1655360470000|2022-06-16 06:21:10|49.31|48.61|49.28|48.58|49.32|48.62|49.28|48.58|5
1655360480000|2022-06-16 06:21:20|49.31|48.61|49.26|48.56|49.31|48.61|49.25|48.55|9
1655360490000|2022-06-16 06:21:30|49.27|48.57|49.26|48.56|49.27|48.57|49.26|48.56|2
1655360500000|2022-06-16 06:21:40|49.3|48.6|49.26|48.56|49.3|48.6|49.26|48.56|3
1655360510000|2022-06-16 06:21:50|49.29|48.59|49.26|48.56|49.29|48.59|49.25|48.55|11
1655360520000|2022-06-16 06:22:00|49.25|48.55|49.26|48.56|49.28|48.58|49.25|48.55|17
1655360530000|2022-06-16 06:22:10|49.25|48.55|49.24|48.54|49.26|48.56|49.24|48.54|16
1655360540000|2022-06-16 06:22:20|49.22|48.52|49.22|48.52|49.24|48.54|49.22|48.52|3
1655360550000|2022-06-16 06:22:30|49.24|48.54|49.24|48.54|49.24|48.54|49.22|48.52|3
1655360560000|2022-06-16 06:22:40|49.22|48.52|49.22|48.52|49.24|48.54|49.22|48.52|3
1655360570000|2022-06-16 06:22:50|49.17|48.47|49.22|48.52|49.24|48.54|49.17|48.47|20
1655360580000|2022-06-16 06:23:00|49.2|48.5|49.23|48.53|49.25|48.55|49.18|48.48|12
1655360590000|2022-06-16 06:23:10|49.2|48.5|49.25|48.55|49.25|48.55|49.19|48.49|9
1655360610000|2022-06-16 06:23:30|49.26|48.56|49.27|48.57|49.29|48.59|49.23|48.53|20
1655360620000|2022-06-16 06:23:40|49.26|48.56|49.24|48.54|49.27|48.57|49.23|48.53|11
1655360630000|2022-06-16 06:23:50|49.26|48.56|49.19|48.49|49.26|48.56|49.19|48.49|13
1655360640000|2022-06-16 06:24:00|49.21|48.51|49.16|48.46|49.21|48.51|49.14|48.44|14
1655360650000|2022-06-16 06:24:10|49.14|48.44|49.17|48.47|49.19|48.49|49.14|48.44|20
1655360660000|2022-06-16 06:24:20|49.14|48.44|49.17|48.47|49.17|48.47|49.14|48.44|19
1655360670000|2022-06-16 06:24:30|49.16|48.46|49.13|48.43|49.19|48.49|49.13|48.43|10
1655360680000|2022-06-16 06:24:40|49.14|48.44|49.16|48.46|49.17|48.47|49.12|48.42|12
1655360690000|2022-06-16 06:24:50|49.12|48.42|49.15|48.45|49.15|48.45|49.12|48.42|5
1655360700000|2022-06-16 06:25:00|49.14|48.44|49.16|48.46|49.18|48.48|49.14|48.44|15
1655360710000|2022-06-16 06:25:10|49.19|48.49|49.17|48.47|49.2|48.5|49.17|48.47|11
1655360720000|2022-06-16 06:25:20|49.19|48.49|49.22|48.52|49.22|48.52|49.15|48.45|14
1655360730000|2022-06-16 06:25:30|49.24|48.54|49.21|48.51|49.24|48.54|49.21|48.51|8
1655360740000|2022-06-16 06:25:40|49.22|48.52|49.18|48.48|49.22|48.52|49.18|48.48|15
1655360750000|2022-06-16 06:25:50|49.17|48.47|49.18|48.48|49.19|48.49|49.17|48.47|4
1655360760000|2022-06-16 06:26:00|49.17|48.47|49.18|48.48|49.19|48.49|49.16|48.46|15
1655360770000|2022-06-16 06:26:10|49.17|48.47|49.19|48.49|49.19|48.49|49.17|48.47|17
1655360780000|2022-06-16 06:26:20|49.18|48.48|49.16|48.46|49.19|48.49|49.14|48.44|13
1655360790000|2022-06-16 06:26:30|49.15|48.45|49.2|48.5|49.21|48.51|49.15|48.45|14
1655360800000|2022-06-16 06:26:40|49.18|48.48|49.19|48.49|49.2|48.5|49.17|48.47|18
1655360810000|2022-06-16 06:26:50|49.18|48.48|49.17|48.47|49.18|48.48|49.17|48.47|2
1655360820000|2022-06-16 06:27:00|49.16|48.46|49.13|48.43|49.18|48.48|49.12|48.42|16
1655360830000|2022-06-16 06:27:10|49.15|48.45|49.14|48.44|49.16|48.46|49.12|48.42|5
1655360840000|2022-06-16 06:27:20|49.15|48.45|49.16|48.46|49.17|48.47|49.15|48.45|6
1655360850000|2022-06-16 06:27:30|49.17|48.47|49.16|48.46|49.21|48.51|49.15|48.45|12
1655360860000|2022-06-16 06:27:40|49.17|48.47|49.16|48.46|49.17|48.47|49.16|48.46|4
1655360870000|2022-06-16 06:27:50|49.17|48.47|49.18|48.48|49.18|48.48|49.15|48.45|4
1655360880000|2022-06-16 06:28:00|49.17|48.47|49.16|48.46|49.17|48.47|49.13|48.43|7
1655360890000|2022-06-16 06:28:10|49.15|48.45|49.16|48.46|49.18|48.48|49.14|48.44|15
1655360910000|2022-06-16 06:28:30|49.17|48.47|49.16|48.46|49.17|48.47|49.15|48.45|6
1655360920000|2022-06-16 06:28:40|49.12|48.42|49.15|48.45|49.17|48.47|49.12|48.42|14
1655360930000|2022-06-16 06:28:50|49.14|48.44|49.11|48.41|49.16|48.46|49.11|48.41|11
1655360940000|2022-06-16 06:29:00|49.1|48.4|49.1|48.4|49.11|48.41|49.09|48.39|4
1655360950000|2022-06-16 06:29:10|49.06|48.36|49.07|48.37|49.09|48.39|49.04|48.34|9
1655360960000|2022-06-16 06:29:20|49.08|48.38|49.09|48.39|49.1|48.4|49.05|48.35|24
1655360970000|2022-06-16 06:29:30|49.06|48.36|49.08|48.38|49.1|48.4|49.06|48.36|10
1655360980000|2022-06-16 06:29:40|49.1|48.4|49.04|48.34|49.1|48.4|49.04|48.34|9
1655360990000|2022-06-16 06:29:50|49.05|48.35|49.04|48.34|49.09|48.39|49.01|48.31|13
1655361000000|2022-06-16 06:30:00|49.03|48.33|49.04|48.34|49.05|48.35|49.02|48.32|5
1655361010000|2022-06-16 06:30:10|49|48.3|49.02|48.32|49.05|48.35|49|48.3|11
1655361020000|2022-06-16 06:30:20|49.01|48.31|49.04|48.34|49.04|48.34|49|48.3|15
1655361030000|2022-06-16 06:30:30|49.03|48.33|49.07|48.37|49.08|48.38|49.03|48.33|9
1655361040000|2022-06-16 06:30:40|49.05|48.35|49.03|48.33|49.05|48.35|49.02|48.32|7
1655361050000|2022-06-16 06:30:50|49.02|48.32|49.04|48.34|49.07|48.37|49.01|48.31|13
1655361060000|2022-06-16 06:31:00|49.07|48.37|49.03|48.33|49.08|48.38|49.02|48.32|14
1655361070000|2022-06-16 06:31:10|49.02|48.32|49.03|48.33|49.06|48.36|49.02|48.32|6
1655361080000|2022-06-16 06:31:20|49.04|48.34|49.04|48.34|49.09|48.39|49.03|48.33|16
1655361090000|2022-06-16 06:31:30|49.05|48.35|49.05|48.35|49.06|48.36|49.04|48.34|4
1655361100000|2022-06-16 06:31:40|49.06|48.36|49.07|48.37|49.07|48.37|49.03|48.33|14
1655361110000|2022-06-16 06:31:50|49.05|48.35|49.04|48.34|49.07|48.37|49.04|48.34|11
1655361120000|2022-06-16 06:32:00|49.03|48.33|49.07|48.37|49.07|48.37|49.03|48.33|3
1655361130000|2022-06-16 06:32:10|49.05|48.35|49.06|48.36|49.11|48.41|49.05|48.35|10
1655361140000|2022-06-16 06:32:20|49.04|48.34|49.09|48.39|49.09|48.39|49.04|48.34|9
1655361150000|2022-06-16 06:32:30|49.07|48.37|49.01|48.31|49.09|48.39|49|48.3|19
1655361160000|2022-06-16 06:32:40|49.03|48.33|49|48.3|49.03|48.33|49|48.3|9
1655361170000|2022-06-16 06:32:50|48.99|48.29|48.97|48.27|48.99|48.29|48.97|48.27|4
1655361180000|2022-06-16 06:33:00|48.99|48.29|48.99|48.29|49.01|48.31|48.98|48.28|9
1655361190000|2022-06-16 06:33:10|48.98|48.28|48.9|48.2|48.99|48.29|48.86|48.16|23
1655361200000|2022-06-16 06:33:20|48.87|48.17|48.92|48.22|48.96|48.26|48.86|48.16|20
1655361210000|2022-06-16 06:33:30|48.91|48.21|48.9|48.2|48.95|48.25|48.89|48.19|10
1655361220000|2022-06-16 06:33:40|48.91|48.21|48.84|48.14|48.91|48.21|48.84|48.14|12
1655361230000|2022-06-16 06:33:50|48.82|48.12|48.79|48.09|48.83|48.13|48.77|48.07|18
1655361240000|2022-06-16 06:34:00|48.78|48.08|48.78|48.08|48.79|48.09|48.75|48.05|18
1655361250000|2022-06-16 06:34:10|48.77|48.07|48.83|48.13|48.83|48.13|48.77|48.07|24
1655361260000|2022-06-16 06:34:20|48.81|48.11|48.86|48.16|48.88|48.18|48.81|48.11|7
1655361270000|2022-06-16 06:34:30|48.88|48.18|48.8|48.1|48.88|48.18|48.8|48.1|12
1655361280000|2022-06-16 06:34:40|48.79|48.09|48.86|48.16|48.86|48.16|48.78|48.08|18
1655361290000|2022-06-16 06:34:50|48.83|48.13|48.86|48.16|48.89|48.19|48.82|48.12|17
1655361300000|2022-06-16 06:35:00|48.85|48.15|48.84|48.14|48.87|48.17|48.83|48.13|18
1655361310000|2022-06-16 06:35:10|48.88|48.18|48.85|48.15|48.88|48.18|48.84|48.14|16
1655361320000|2022-06-16 06:35:20|48.87|48.17|48.85|48.15|48.87|48.17|48.83|48.13|9
1655361330000|2022-06-16 06:35:30|48.83|48.13|48.85|48.15|48.86|48.16|48.83|48.13|11
1655361340000|2022-06-16 06:35:40|48.83|48.13|48.83|48.13|48.85|48.15|48.82|48.12|11
1655361350000|2022-06-16 06:35:50|48.84|48.14|48.85|48.15|48.88|48.18|48.84|48.14|13
1655361360000|2022-06-16 06:36:00|48.86|48.16|48.87|48.17|48.9|48.2|48.85|48.15|17
1655361370000|2022-06-16 06:36:10|48.86|48.16|48.87|48.17|48.89|48.19|48.86|48.16|8
1655361380000|2022-06-16 06:36:20|48.86|48.16|48.84|48.14|48.9|48.2|48.82|48.12|16
1655361390000|2022-06-16 06:36:30|48.85|48.15|48.85|48.15|48.87|48.17|48.84|48.14|9
1655361400000|2022-06-16 06:36:40|48.84|48.14|48.82|48.12|48.86|48.16|48.81|48.11|8
1655361410000|2022-06-16 06:36:50|48.81|48.11|48.83|48.13|48.84|48.14|48.79|48.09|11
1655361420000|2022-06-16 06:37:00|48.82|48.12|48.78|48.08|48.83|48.13|48.76|48.06|16
1655361430000|2022-06-16 06:37:10|48.77|48.07|48.77|48.07|48.82|48.12|48.74|48.04|17
1655361440000|2022-06-16 06:37:20|48.76|48.06|48.77|48.07|48.77|48.07|48.74|48.04|7
1655361450000|2022-06-16 06:37:30|48.74|48.04|48.77|48.07|48.77|48.07|48.74|48.04|13
1655361460000|2022-06-16 06:37:40|48.76|48.06|48.68|47.98|48.76|48.06|48.68|47.98|13
1655361470000|2022-06-16 06:37:50|48.7|48|48.69|47.99|48.71|48.01|48.67|47.97|18
1655361480000|2022-06-16 06:38:00|48.71|48.01|48.7|48|48.74|48.04|48.66|47.96|22
1655361490000|2022-06-16 06:38:10|48.69|47.99|48.72|48.02|48.73|48.03|48.67|47.97|9
1655361500000|2022-06-16 06:38:20|48.73|48.03|48.75|48.05|48.76|48.06|48.72|48.02|10
1655361510000|2022-06-16 06:38:30|48.77|48.07|48.48|47.78|48.77|48.07|48.48|47.78|21
1655361520000|2022-06-16 06:38:40|48.49|47.79|48.52|47.82|48.52|47.82|48.46|47.76|21
1655361530000|2022-06-16 06:38:50|48.51|47.81|48.52|47.82|48.52|47.82|48.51|47.81|4
1655361540000|2022-06-16 06:39:00|48.54|47.84|48.58|47.88|48.58|47.88|48.5|47.8|10
1655361550000|2022-06-16 06:39:10|48.56|47.86|48.55|47.85|48.58|47.88|48.54|47.84|12
1655361560000|2022-06-16 06:39:20|48.56|47.86|48.55|47.85|48.56|47.86|48.55|47.85|10
1655361570000|2022-06-16 06:39:30|48.56|47.86|48.58|47.88|48.62|47.92|48.54|47.84|16
1655361580000|2022-06-16 06:39:40|48.57|47.87|48.49|47.79|48.6|47.9|48.48|47.78|15
1655361590000|2022-06-16 06:39:50|48.48|47.78|48.5|47.8|48.5|47.8|48.47|47.77|16
1655361600000|2022-06-16 06:40:00|48.48|47.78|48.48|47.78|48.53|47.83|48.48|47.78|26
1655361610000|2022-06-16 06:40:10|48.46|47.76|48.46|47.76|48.5|47.8|48.45|47.75|13
1655361620000|2022-06-16 06:40:20|48.49|47.79|48.49|47.79|48.51|47.81|48.46|47.76|12
1655361630000|2022-06-16 06:40:30|48.51|47.81|48.53|47.83|48.53|47.83|48.48|47.78|6
1655361640000|2022-06-16 06:40:40|48.52|47.82|48.54|47.84|48.54|47.84|48.46|47.76|21
1655361650000|2022-06-16 06:40:50|48.53|47.83|48.52|47.82|48.54|47.84|48.5|47.8|21
1655361660000|2022-06-16 06:41:00|48.5|47.8|48.49|47.79|48.54|47.84|48.49|47.79|16
1655361670000|2022-06-16 06:41:10|48.51|47.81|48.44|47.74|48.51|47.81|48.44|47.74|14
1655361680000|2022-06-16 06:41:20|48.48|47.78|48.45|47.75|48.51|47.81|48.44|47.74|15
1655361690000|2022-06-16 06:41:30|48.47|47.77|48.48|47.78|48.5|47.8|48.45|47.75|7
1655361700000|2022-06-16 06:41:40|48.47|47.77|48.48|47.78|48.49|47.79|48.47|47.77|6
1655361710000|2022-06-16 06:41:50|48.5|47.8|48.48|47.78|48.51|47.81|48.47|47.77|14
1655361720000|2022-06-16 06:42:00|48.44|47.74|48.51|47.81|48.51|47.81|48.44|47.74|9
1655361730000|2022-06-16 06:42:10|48.5|47.8|48.48|47.78|48.53|47.83|48.46|47.76|12
1655361740000|2022-06-16 06:42:20|48.47|47.77|48.51|47.81|48.51|47.81|48.47|47.77|12
1655361750000|2022-06-16 06:42:30|48.49|47.79|48.47|47.77|48.52|47.82|48.46|47.76|13
1655361760000|2022-06-16 06:42:40|48.52|47.82|48.52|47.82|48.52|47.82|48.49|47.79|10
1655361770000|2022-06-16 06:42:50|48.5|47.8|48.49|47.79|48.52|47.82|48.48|47.78|10
1655361780000|2022-06-16 06:43:00|48.5|47.8|48.49|47.79|48.53|47.83|48.49|47.79|15
1655361790000|2022-06-16 06:43:10|48.53|47.83|48.48|47.78|48.55|47.85|48.48|47.78|9
1655361800000|2022-06-16 06:43:20|48.49|47.79|48.52|47.82|48.52|47.82|48.46|47.76|8
1655361810000|2022-06-16 06:43:30|48.49|47.79|48.47|47.77|48.49|47.79|48.45|47.75|7
1655361820000|2022-06-16 06:43:40|48.46|47.76|48.48|47.78|48.49|47.79|48.46|47.76|19
1655361830000|2022-06-16 06:43:50|48.47|47.77|48.45|47.75|48.48|47.78|48.43|47.73|22
1655361840000|2022-06-16 06:44:00|48.46|47.76|48.45|47.75|48.49|47.79|48.43|47.73|16
1655361850000|2022-06-16 06:44:10|48.47|47.77|48.46|47.76|48.49|47.79|48.43|47.73|18
1655361860000|2022-06-16 06:44:20|48.49|47.79|48.46|47.76|48.5|47.8|48.46|47.76|7
1655361870000|2022-06-16 06:44:30|48.5|47.8|48.47|47.77|48.5|47.8|48.45|47.75|11
1655361880000|2022-06-16 06:44:40|48.51|47.81|48.5|47.8|48.51|47.81|48.45|47.75|19
1655361890000|2022-06-16 06:44:50|48.49|47.79|48.52|47.82|48.52|47.82|48.49|47.79|6
1655361900000|2022-06-16 06:45:00|48.51|47.81|48.56|47.86|48.56|47.86|48.51|47.81|24
1655361910000|2022-06-16 06:45:10|48.54|47.84|48.5|47.8|48.56|47.86|48.49|47.79|11
1655361920000|2022-06-16 06:45:20|48.54|47.84|48.58|47.88|48.58|47.88|48.51|47.81|11
1655361930000|2022-06-16 06:45:30|48.57|47.87|48.54|47.84|48.6|47.9|48.54|47.84|13
1655361940000|2022-06-16 06:45:40|48.51|47.81|48.55|47.85|48.56|47.86|48.5|47.8|16
1655361950000|2022-06-16 06:45:50|48.53|47.83|48.54|47.84|48.57|47.87|48.5|47.8|7
1655361960000|2022-06-16 06:46:00|48.5|47.8|48.54|47.84|48.58|47.88|48.5|47.8|7
1655361970000|2022-06-16 06:46:10|48.51|47.81|48.55|47.85|48.57|47.87|48.51|47.81|13
1655361980000|2022-06-16 06:46:20|48.52|47.82|48.55|47.85|48.57|47.87|48.49|47.79|17
1655361990000|2022-06-16 06:46:30|48.51|47.81|48.51|47.81|48.58|47.88|48.51|47.81|13
1655362000000|2022-06-16 06:46:40|48.54|47.84|48.56|47.86|48.57|47.87|48.54|47.84|13
1655362010000|2022-06-16 06:46:50|48.59|47.89|48.58|47.88|48.59|47.89|48.56|47.86|7
1655362020000|2022-06-16 06:47:00|48.59|47.89|48.5|47.8|48.59|47.89|48.5|47.8|11
1655362040000|2022-06-16 06:47:20|48.54|47.84|48.51|47.81|48.54|47.84|48.51|47.81|2
1655362050000|2022-06-16 06:47:30|48.58|47.88|48.56|47.86|48.58|47.88|48.53|47.83|5
1655362060000|2022-06-16 06:47:40|48.53|47.83|48.49|47.79|48.53|47.83|48.48|47.78|8
1655362070000|2022-06-16 06:47:50|48.48|47.78|48.47|47.77|48.49|47.79|48.47|47.77|8
1655362080000|2022-06-16 06:48:00|48.48|47.78|48.48|47.78|48.49|47.79|48.47|47.77|5
1655362090000|2022-06-16 06:48:10|48.49|47.79|48.44|47.74|48.49|47.79|48.44|47.74|3
1655362100000|2022-06-16 06:48:20|48.43|47.73|48.46|47.76|48.46|47.76|48.43|47.73|2
1655362110000|2022-06-16 06:48:30|48.44|47.74|48.43|47.73|48.44|47.74|48.43|47.73|2
1655362120000|2022-06-16 06:48:40|48.44|47.74|48.51|47.81|48.52|47.82|48.44|47.74|23
1655362130000|2022-06-16 06:48:50|48.52|47.82|48.49|47.79|48.52|47.82|48.48|47.78|11
1655362140000|2022-06-16 06:49:00|48.53|47.83|48.49|47.79|48.53|47.83|48.49|47.79|10
1655362150000|2022-06-16 06:49:10|48.53|47.83|48.53|47.83|48.54|47.84|48.5|47.8|8
1655362160000|2022-06-16 06:49:20|48.51|47.81|48.5|47.8|48.53|47.83|48.47|47.77|16
1655362170000|2022-06-16 06:49:30|48.51|47.81|48.52|47.82|48.54|47.84|48.48|47.78|10
1655362180000|2022-06-16 06:49:40|48.51|47.81|48.51|47.81|48.53|47.83|48.48|47.78|10
1655362190000|2022-06-16 06:49:50|48.53|47.83|48.51|47.81|48.53|47.83|48.5|47.8|7
1655362200000|2022-06-16 06:50:00|48.5|47.8|48.52|47.82|48.55|47.85|48.49|47.79|13
1655362210000|2022-06-16 06:50:10|48.56|47.86|48.53|47.83|48.56|47.86|48.49|47.79|13
1655362220000|2022-06-16 06:50:20|48.55|47.85|48.54|47.84|48.55|47.85|48.5|47.8|12
1655362230000|2022-06-16 06:50:30|48.56|47.86|48.55|47.85|48.57|47.87|48.5|47.8|13
1655362240000|2022-06-16 06:50:40|48.52|47.82|48.58|47.88|48.58|47.88|48.52|47.82|9
1655362250000|2022-06-16 06:50:50|48.56|47.86|48.57|47.87|48.57|47.87|48.55|47.85|5
1655362260000|2022-06-16 06:51:00|48.56|47.86|48.56|47.86|48.57|47.87|48.53|47.83|6
1655362270000|2022-06-16 06:51:10|48.55|47.85|48.54|47.84|48.57|47.87|48.5|47.8|13
1655362280000|2022-06-16 06:51:20|48.5|47.8|48.55|47.85|48.57|47.87|48.5|47.8|11
1655362290000|2022-06-16 06:51:30|48.57|47.87|48.56|47.86|48.57|47.87|48.51|47.81|7
1655362300000|2022-06-16 06:51:40|48.53|47.83|48.6|47.9|48.6|47.9|48.53|47.83|11
1655362310000|2022-06-16 06:51:50|48.57|47.87|48.55|47.85|48.6|47.9|48.55|47.85|16
1655362320000|2022-06-16 06:52:00|48.53|47.83|48.58|47.88|48.59|47.89|48.53|47.83|12
1655362330000|2022-06-16 06:52:10|48.59|47.89|48.58|47.88|48.61|47.91|48.58|47.88|10
1655362340000|2022-06-16 06:52:20|48.6|47.9|48.58|47.88|48.61|47.91|48.56|47.86|15
1655362350000|2022-06-16 06:52:30|48.59|47.89|48.57|47.87|48.6|47.9|48.57|47.87|5
1655362360000|2022-06-16 06:52:40|48.58|47.88|48.54|47.84|48.62|47.92|48.54|47.84|12
1655362370000|2022-06-16 06:52:50|48.55|47.85|48.54|47.84|48.55|47.85|48.49|47.79|12
1655362380000|2022-06-16 06:53:00|48.53|47.83|48.56|47.86|48.56|47.86|48.5|47.8|10
1655362390000|2022-06-16 06:53:10|48.57|47.87|48.53|47.83|48.57|47.87|48.53|47.83|11
1655362400000|2022-06-16 06:53:20|48.51|47.81|48.5|47.8|48.52|47.82|48.5|47.8|4
1655362410000|2022-06-16 06:53:30|48.51|47.81|48.44|47.74|48.53|47.83|48.44|47.74|14
1655362420000|2022-06-16 06:53:40|48.43|47.73|48.38|47.68|48.43|47.73|48.38|47.68|7
1655362430000|2022-06-16 06:53:50|48.37|47.67|48.37|47.67|48.38|47.68|48.36|47.66|6
1655362440000|2022-06-16 06:54:00|48.38|47.68|48.37|47.67|48.38|47.68|48.36|47.66|4
1655362450000|2022-06-16 06:54:10|48.4|47.7|48.38|47.68|48.41|47.71|48.38|47.68|5
1655362460000|2022-06-16 06:54:20|48.37|47.67|48.38|47.68|48.4|47.7|48.35|47.65|10
1655362470000|2022-06-16 06:54:30|48.39|47.69|48.35|47.65|48.39|47.69|48.33|47.63|9
1655362480000|2022-06-16 06:54:40|48.37|47.67|48.36|47.66|48.38|47.68|48.32|47.62|16
1655362490000|2022-06-16 06:54:50|48.38|47.68|48.36|47.66|48.38|47.68|48.34|47.64|10
1655362500000|2022-06-16 06:55:00|48.35|47.65|48.37|47.67|48.39|47.69|48.32|47.62|15
1655362510000|2022-06-16 06:55:10|48.35|47.65|48.41|47.71|48.41|47.71|48.35|47.65|8
1655362520000|2022-06-16 06:55:20|48.39|47.69|48.4|47.7|48.41|47.71|48.36|47.66|18
1655362530000|2022-06-16 06:55:30|48.41|47.71|48.41|47.71|48.41|47.71|48.39|47.69|15
1655362540000|2022-06-16 06:55:40|48.4|47.7|48.41|47.71|48.41|47.71|48.4|47.7|4
1655362550000|2022-06-16 06:55:50|48.39|47.69|48.38|47.68|48.4|47.7|48.35|47.65|12
1655362560000|2022-06-16 06:56:00|48.37|47.67|48.37|47.67|48.39|47.69|48.37|47.67|8
1655362570000|2022-06-16 06:56:10|48.36|47.66|48.37|47.67|48.37|47.67|48.36|47.66|14
1655362590000|2022-06-16 06:56:30|48.38|47.68|48.41|47.71|48.42|47.72|48.37|47.67|9
1655362600000|2022-06-16 06:56:40|48.42|47.72|48.41|47.71|48.42|47.72|48.38|47.68|5
1655362610000|2022-06-16 06:56:50|48.42|47.72|48.4|47.7|48.42|47.72|48.4|47.7|7
1655362620000|2022-06-16 06:57:00|48.42|47.72|48.4|47.7|48.43|47.73|48.39|47.69|7
1655362630000|2022-06-16 06:57:10|48.39|47.69|48.4|47.7|48.41|47.71|48.39|47.69|8
1655362640000|2022-06-16 06:57:20|48.39|47.69|48.37|47.67|48.39|47.69|48.36|47.66|11
1655362650000|2022-06-16 06:57:30|48.38|47.68|48.37|47.67|48.38|47.68|48.36|47.66|9
1655362660000|2022-06-16 06:57:40|48.38|47.68|48.37|47.67|48.38|47.68|48.36|47.66|10
1655362670000|2022-06-16 06:57:50|48.38|47.68|48.36|47.66|48.38|47.68|48.36|47.66|2
1655362680000|2022-06-16 06:58:00|48.35|47.65|48.35|47.65|48.36|47.66|48.34|47.64|9
1655362690000|2022-06-16 06:58:10|48.34|47.64|48.35|47.65|48.35|47.65|48.34|47.64|2
1655362700000|2022-06-16 06:58:20|48.36|47.66|48.34|47.64|48.36|47.66|48.34|47.64|9
1655362710000|2022-06-16 06:58:30|48.35|47.65|48.34|47.64|48.35|47.65|48.34|47.64|2
1655362720000|2022-06-16 06:58:40|48.32|47.62|48.34|47.64|48.34|47.64|48.32|47.62|2
1655362730000|2022-06-16 06:58:50|48.33|47.63|48.33|47.63|48.33|47.63|48.31|47.61|4
1655362740000|2022-06-16 06:59:00|48.34|47.64|48.33|47.63|48.36|47.66|48.32|47.62|8
1655362750000|2022-06-16 06:59:10|48.34|47.64|48.33|47.63|48.34|47.64|48.31|47.61|12
1655362760000|2022-06-16 06:59:20|48.32|47.62|48.33|47.63|48.33|47.63|48.29|47.59|16
1655362770000|2022-06-16 06:59:30|48.32|47.62|48.41|47.71|48.41|47.71|48.31|47.61|12
1655362780000|2022-06-16 06:59:40|48.39|47.69|48.45|47.75|48.47|47.77|48.39|47.69|14
1655362790000|2022-06-16 06:59:50|48.46|47.76|48.43|47.73|48.46|47.76|48.43|47.73|7
1655362800000|2022-06-16 07:00:00|48.45|47.75|48.42|47.72|48.45|47.75|48.41|47.71|20
1655362810000|2022-06-16 07:00:10|48.41|47.71|48.43|47.73|48.45|47.75|48.41|47.71|13
1655362820000|2022-06-16 07:00:20|48.44|47.74|48.42|47.72|48.48|47.78|48.42|47.72|14
1655362830000|2022-06-16 07:00:30|48.44|47.74|48.45|47.75|48.48|47.78|48.42|47.72|13
1655362840000|2022-06-16 07:00:40|48.47|47.77|48.52|47.82|48.52|47.82|48.44|47.74|11
1655362850000|2022-06-16 07:00:50|48.51|47.81|48.53|47.83|48.53|47.83|48.48|47.78|10
1655362860000|2022-06-16 07:01:00|48.52|47.82|48.56|47.86|48.59|47.89|48.5|47.8|18
1655362870000|2022-06-16 07:01:10|48.57|47.87|48.56|47.86|48.6|47.9|48.55|47.85|14
1655362880000|2022-06-16 07:01:20|48.57|47.87|48.55|47.85|48.57|47.87|48.53|47.83|19
1655362890000|2022-06-16 07:01:30|48.56|47.86|48.56|47.86|48.59|47.89|48.54|47.84|20
1655362900000|2022-06-16 07:01:40|48.59|47.89|48.64|47.94|48.66|47.96|48.58|47.88|13
1655362910000|2022-06-16 07:01:50|48.66|47.96|48.7|48|48.71|48.01|48.64|47.94|19
1655362920000|2022-06-16 07:02:00|48.71|48.01|48.75|48.05|48.75|48.05|48.67|47.97|23
1655362930000|2022-06-16 07:02:10|48.79|48.09|48.76|48.06|48.79|48.09|48.74|48.04|19
1655362940000|2022-06-16 07:02:20|48.75|48.05|48.73|48.03|48.75|48.05|48.71|48.01|13
1655362950000|2022-06-16 07:02:30|48.74|48.04|48.74|48.04|48.77|48.07|48.69|47.99|13
1655362960000|2022-06-16 07:02:40|48.73|48.03|48.73|48.03|48.75|48.05|48.72|48.02|14
1655362970000|2022-06-16 07:02:50|48.74|48.04|48.73|48.03|48.77|48.07|48.72|48.02|18
1655362980000|2022-06-16 07:03:00|48.74|48.04|48.67|47.97|48.77|48.07|48.67|47.97|16
1655362990000|2022-06-16 07:03:10|48.68|47.98|48.67|47.97|48.7|48|48.65|47.95|16
1655363000000|2022-06-16 07:03:20|48.69|47.99|48.74|48.04|48.74|48.04|48.68|47.98|18
1655363010000|2022-06-16 07:03:30|48.73|48.03|48.73|48.03|48.73|48.03|48.71|48.01|16
1655363020000|2022-06-16 07:03:40|48.71|48.01|48.7|48|48.73|48.03|48.67|47.97|10
1655363030000|2022-06-16 07:03:50|48.69|47.99|48.69|47.99|48.7|48|48.68|47.98|7
1655363040000|2022-06-16 07:04:00|48.7|48|48.69|47.99|48.7|48|48.67|47.97|9
1655363050000|2022-06-16 07:04:10|48.68|47.98|48.68|47.98|48.7|48|48.66|47.96|20
1655363060000|2022-06-16 07:04:20|48.69|47.99|48.71|48.01|48.73|48.03|48.67|47.97|14
1655363070000|2022-06-16 07:04:30|48.7|48|48.73|48.03|48.73|48.03|48.69|47.99|8
1655363080000|2022-06-16 07:04:40|48.74|48.04|48.7|48|48.74|48.04|48.7|48|10
1655363090000|2022-06-16 07:04:50|48.71|48.01|48.71|48.01|48.74|48.04|48.7|48|10
1655363100000|2022-06-16 07:05:00|48.72|48.02|48.72|48.02|48.73|48.03|48.69|47.99|13
1655363110000|2022-06-16 07:05:10|48.73|48.03|48.73|48.03|48.74|48.04|48.7|48|8
1655363120000|2022-06-16 07:05:20|48.72|48.02|48.73|48.03|48.73|48.03|48.71|48.01|6
1655363130000|2022-06-16 07:05:30|48.72|48.02|48.76|48.06|48.77|48.07|48.72|48.02|14
1655363140000|2022-06-16 07:05:40|48.75|48.05|48.75|48.05|48.75|48.05|48.72|48.02|6
1655363150000|2022-06-16 07:05:50|48.74|48.04|48.72|48.02|48.74|48.04|48.71|48.01|11
1655363160000|2022-06-16 07:06:00|48.71|48.01|48.75|48.05|48.77|48.07|48.71|48.01|13
1655363170000|2022-06-16 07:06:10|48.76|48.06|48.8|48.1|48.8|48.1|48.75|48.05|12
1655363180000|2022-06-16 07:06:20|48.83|48.13|48.84|48.14|48.85|48.15|48.8|48.1|12
1655363190000|2022-06-16 07:06:30|48.83|48.13|48.78|48.08|48.83|48.13|48.78|48.08|16
1655363200000|2022-06-16 07:06:40|48.79|48.09|48.79|48.09|48.82|48.12|48.79|48.09|12
1655363210000|2022-06-16 07:06:50|48.8|48.1|48.79|48.09|48.8|48.1|48.78|48.08|6
1655363220000|2022-06-16 07:07:00|48.78|48.08|48.78|48.08|48.82|48.12|48.78|48.08|16
1655363230000|2022-06-16 07:07:10|48.79|48.09|48.77|48.07|48.81|48.11|48.77|48.07|13
1655363240000|2022-06-16 07:07:20|48.76|48.06|48.79|48.09|48.79|48.09|48.76|48.06|3
1655363250000|2022-06-16 07:07:30|48.8|48.1|48.75|48.05|48.8|48.1|48.73|48.03|10
1655363260000|2022-06-16 07:07:40|48.76|48.06|48.74|48.04|48.76|48.06|48.7|48|9
1655363270000|2022-06-16 07:07:50|48.73|48.03|48.76|48.06|48.77|48.07|48.73|48.03|16
1655363280000|2022-06-16 07:08:00|48.75|48.05|48.73|48.03|48.76|48.06|48.73|48.03|11
1655363290000|2022-06-16 07:08:10|48.71|48.01|48.71|48.01|48.73|48.03|48.71|48.01|7
1655363300000|2022-06-16 07:08:20|48.72|48.02|48.75|48.05|48.76|48.06|48.71|48.01|12
1655363310000|2022-06-16 07:08:30|48.72|48.02|48.77|48.07|48.79|48.09|48.72|48.02|9
1655363320000|2022-06-16 07:08:40|48.76|48.06|48.73|48.03|48.77|48.07|48.72|48.02|11
1655363330000|2022-06-16 07:08:50|48.72|48.02|48.73|48.03|48.73|48.03|48.72|48.02|2
1655363340000|2022-06-16 07:09:00|48.74|48.04|48.76|48.06|48.78|48.08|48.73|48.03|12
1655363350000|2022-06-16 07:09:10|48.74|48.04|48.74|48.04|48.76|48.06|48.73|48.03|6
1655363360000|2022-06-16 07:09:20|48.75|48.05|48.75|48.05|48.77|48.07|48.74|48.04|10
1655363370000|2022-06-16 07:09:30|48.74|48.04|48.75|48.05|48.76|48.06|48.74|48.04|19
1655363380000|2022-06-16 07:09:40|48.76|48.06|48.74|48.04|48.76|48.06|48.74|48.04|10
1655363390000|2022-06-16 07:09:50|48.76|48.06|48.72|48.02|48.76|48.06|48.71|48.01|8
1655363400000|2022-06-16 07:10:00|48.71|48.01|48.72|48.02|48.73|48.03|48.71|48.01|10
1655363410000|2022-06-16 07:10:10|48.71|48.01|48.71|48.01|48.72|48.02|48.71|48.01|3
1655363430000|2022-06-16 07:10:30|48.72|48.02|48.71|48.01|48.72|48.02|48.71|48.01|2
1655363440000|2022-06-16 07:10:40|48.72|48.02|48.71|48.01|48.72|48.02|48.71|48.01|10
1655363450000|2022-06-16 07:10:50|48.68|47.98|48.68|47.98|48.69|47.99|48.67|47.97|7
1655363460000|2022-06-16 07:11:00|48.69|47.99|48.66|47.96|48.69|47.99|48.64|47.94|8
1655363470000|2022-06-16 07:11:10|48.68|47.98|48.66|47.96|48.68|47.98|48.65|47.95|21
1655363480000|2022-06-16 07:11:20|48.65|47.95|48.67|47.97|48.69|47.99|48.65|47.95|17
1655363490000|2022-06-16 07:11:30|48.68|47.98|48.67|47.97|48.69|47.99|48.67|47.97|12
1655363500000|2022-06-16 07:11:40|48.68|47.98|48.67|47.97|48.68|47.98|48.67|47.97|2
1655363510000|2022-06-16 07:11:50|48.68|47.98|48.61|47.91|48.68|47.98|48.6|47.9|6
1655363520000|2022-06-16 07:12:00|48.62|47.92|48.62|47.92|48.64|47.94|48.58|47.88|16
1655363530000|2022-06-16 07:12:10|48.6|47.9|48.6|47.9|48.6|47.9|48.58|47.88|9
1655363540000|2022-06-16 07:12:20|48.56|47.86|48.61|47.91|48.64|47.94|48.56|47.86|14
1655363550000|2022-06-16 07:12:30|48.62|47.92|48.66|47.96|48.67|47.97|48.61|47.91|12
1655363560000|2022-06-16 07:12:40|48.67|47.97|48.65|47.95|48.67|47.97|48.61|47.91|16
1655363570000|2022-06-16 07:12:50|48.64|47.94|48.63|47.93|48.65|47.95|48.61|47.91|9
1655363580000|2022-06-16 07:13:00|48.64|47.94|48.62|47.92|48.64|47.94|48.61|47.91|14
1655363590000|2022-06-16 07:13:10|48.63|47.93|48.59|47.89|48.64|47.94|48.55|47.85|20
1655363600000|2022-06-16 07:13:20|48.6|47.9|48.63|47.93|48.64|47.94|48.59|47.89|10
1655363610000|2022-06-16 07:13:30|48.62|47.92|48.63|47.93|48.63|47.93|48.62|47.92|4
1655363620000|2022-06-16 07:13:40|48.62|47.92|48.64|47.94|48.66|47.96|48.62|47.92|14
1655363630000|2022-06-16 07:13:50|48.66|47.96|48.64|47.94|48.66|47.96|48.63|47.93|6
1655363640000|2022-06-16 07:14:00|48.63|47.93|48.61|47.91|48.63|47.93|48.59|47.89|9
1655363650000|2022-06-16 07:14:10|48.6|47.9|48.63|47.93|48.64|47.94|48.6|47.9|9
1655363660000|2022-06-16 07:14:20|48.62|47.92|48.61|47.91|48.63|47.93|48.61|47.91|8
1655363670000|2022-06-16 07:14:30|48.62|47.92|48.6|47.9|48.62|47.92|48.59|47.89|6
1655363680000|2022-06-16 07:14:40|48.62|47.92|48.59|47.89|48.62|47.92|48.59|47.89|3
1655363690000|2022-06-16 07:14:50|48.6|47.9|48.58|47.88|48.6|47.9|48.57|47.87|8
1655363700000|2022-06-16 07:15:00|48.57|47.87|48.61|47.91|48.62|47.92|48.56|47.86|15
1655363710000|2022-06-16 07:15:10|48.62|47.92|48.59|47.89|48.63|47.93|48.59|47.89|13
1655363720000|2022-06-16 07:15:20|48.6|47.9|48.56|47.86|48.6|47.9|48.55|47.85|12
1655363730000|2022-06-16 07:15:30|48.55|47.85|48.55|47.85|48.55|47.85|48.55|47.85|1
1655363740000|2022-06-16 07:15:40|48.56|47.86|48.57|47.87|48.58|47.88|48.55|47.85|7
1655363750000|2022-06-16 07:15:50|48.58|47.88|48.56|47.86|48.58|47.88|48.55|47.85|8
1655363760000|2022-06-16 07:16:00|48.54|47.84|48.53|47.83|48.55|47.85|48.53|47.83|18
1655363770000|2022-06-16 07:16:10|48.52|47.82|48.52|47.82|48.54|47.84|48.51|47.81|5
1655363780000|2022-06-16 07:16:20|48.51|47.81|48.46|47.76|48.52|47.82|48.46|47.76|5
1655363790000|2022-06-16 07:16:30|48.47|47.77|48.43|47.73|48.47|47.77|48.42|47.72|14
1655363800000|2022-06-16 07:16:40|48.4|47.7|48.44|47.74|48.44|47.74|48.39|47.69|11
1655363810000|2022-06-16 07:16:50|48.43|47.73|48.39|47.69|48.44|47.74|48.39|47.69|7
1655363820000|2022-06-16 07:17:00|48.4|47.7|48.36|47.66|48.4|47.7|48.34|47.64|12
1655363830000|2022-06-16 07:17:10|48.37|47.67|48.28|47.58|48.37|47.67|48.26|47.56|15
1655363840000|2022-06-16 07:17:20|48.27|47.57|48.31|47.61|48.31|47.61|48.26|47.56|18
1655363850000|2022-06-16 07:17:30|48.32|47.62|48.32|47.62|48.35|47.65|48.28|47.58|14
1655363860000|2022-06-16 07:17:40|48.31|47.61|48.3|47.6|48.32|47.62|48.27|47.57|7
1655363870000|2022-06-16 07:17:50|48.31|47.61|48.32|47.62|48.32|47.62|48.29|47.59|8
1655363880000|2022-06-16 07:18:00|48.31|47.61|48.28|47.58|48.31|47.61|48.28|47.58|6
1655363890000|2022-06-16 07:18:10|48.27|47.57|48.28|47.58|48.31|47.61|48.22|47.52|19
1655363900000|2022-06-16 07:18:20|48.29|47.59|48.33|47.63|48.33|47.63|48.26|47.56|15
1655363910000|2022-06-16 07:18:30|48.34|47.64|48.32|47.62|48.35|47.65|48.3|47.6|19
1655363920000|2022-06-16 07:18:40|48.33|47.63|48.31|47.61|48.36|47.66|48.31|47.61|11
1655363930000|2022-06-16 07:18:50|48.32|47.62|48.31|47.61|48.34|47.64|48.31|47.61|6
1655363940000|2022-06-16 07:19:00|48.34|47.64|48.3|47.6|48.36|47.66|48.27|47.57|12
1655363950000|2022-06-16 07:19:10|48.29|47.59|48.28|47.58|48.3|47.6|48.28|47.58|6
1655363960000|2022-06-16 07:19:20|48.27|47.57|48.27|47.57|48.28|47.58|48.24|47.54|7
1655363970000|2022-06-16 07:19:30|48.26|47.56|48.26|47.56|48.26|47.56|48.24|47.54|13
1655363980000|2022-06-16 07:19:40|48.24|47.54|48.23|47.53|48.27|47.57|48.23|47.53|10
1655363990000|2022-06-16 07:19:50|48.24|47.54|48.29|47.59|48.32|47.62|48.23|47.53|16
1655364000000|2022-06-16 07:20:00|48.28|47.58|48.27|47.57|48.34|47.64|48.26|47.56|21
1655364010000|2022-06-16 07:20:10|48.26|47.56|48.26|47.56|48.28|47.58|48.26|47.56|12
1655364020000|2022-06-16 07:20:20|48.25|47.55|48.25|47.55|48.28|47.58|48.25|47.55|7
1655364030000|2022-06-16 07:20:30|48.24|47.54|48.28|47.58|48.28|47.58|48.24|47.54|4
1655364040000|2022-06-16 07:20:40|48.27|47.57|48.28|47.58|48.29|47.59|48.25|47.55|12
1655364050000|2022-06-16 07:20:50|48.26|47.56|48.28|47.58|48.29|47.59|48.26|47.56|11
1655364060000|2022-06-16 07:21:00|48.27|47.57|48.27|47.57|48.3|47.6|48.24|47.54|7
1655364070000|2022-06-16 07:21:10|48.26|47.56|48.28|47.58|48.3|47.6|48.26|47.56|16
1655364080000|2022-06-16 07:21:20|48.29|47.59|48.23|47.53|48.29|47.59|48.23|47.53|11
1655364090000|2022-06-16 07:21:30|48.24|47.54|48.21|47.51|48.24|47.54|48.21|47.51|12
1655364100000|2022-06-16 07:21:40|48.2|47.5|48.22|47.52|48.24|47.54|48.2|47.5|17
1655364110000|2022-06-16 07:21:50|48.24|47.54|48.2|47.5|48.24|47.54|48.15|47.45|15
1655364120000|2022-06-16 07:22:00|48.15|47.45|48.05|47.35|48.18|47.48|48.05|47.35|17
1655364130000|2022-06-16 07:22:10|48.04|47.34|48.09|47.39|48.1|47.4|48.04|47.34|17
1655364140000|2022-06-16 07:22:20|48.11|47.41|48.08|47.38|48.11|47.41|48.07|47.37|9
1655364150000|2022-06-16 07:22:30|48.07|47.37|48.05|47.35|48.09|47.39|48.03|47.33|10
1655364160000|2022-06-16 07:22:40|48.04|47.34|48.06|47.36|48.08|47.38|48.04|47.34|9
1655364170000|2022-06-16 07:22:50|48.05|47.35|48.05|47.35|48.07|47.37|48.04|47.34|16
1655364180000|2022-06-16 07:23:00|48.04|47.34|48.04|47.34|48.07|47.37|48.02|47.32|14
1655364190000|2022-06-16 07:23:10|48.03|47.33|47.98|47.28|48.03|47.33|47.98|47.28|16
1655364200000|2022-06-16 07:23:20|47.97|47.27|48.03|47.33|48.04|47.34|47.97|47.27|21
1655364210000|2022-06-16 07:23:30|48.06|47.36|48.06|47.36|48.07|47.37|48.03|47.33|14
1655364220000|2022-06-16 07:23:40|48.07|47.37|48.02|47.32|48.07|47.37|48|47.3|13
1655364230000|2022-06-16 07:23:50|48.03|47.33|48.03|47.33|48.03|47.33|48.02|47.32|3
1655364240000|2022-06-16 07:24:00|48.04|47.34|48.02|47.32|48.04|47.34|48|47.3|8
1655364250000|2022-06-16 07:24:10|48.03|47.33|48.04|47.34|48.05|47.35|48.02|47.32|5
1655364260000|2022-06-16 07:24:20|48.03|47.33|48.05|47.35|48.05|47.35|48.03|47.33|15
1655364270000|2022-06-16 07:24:30|48.04|47.34|48.02|47.32|48.05|47.35|48.01|47.31|16
1655364280000|2022-06-16 07:24:40|48.03|47.33|48.02|47.32|48.04|47.34|47.99|47.29|14
1655364290000|2022-06-16 07:24:50|48|47.3|48.03|47.33|48.05|47.35|48|47.3|6
1655364300000|2022-06-16 07:25:00|48.05|47.35|48.04|47.34|48.08|47.38|48.04|47.34|13
1655364310000|2022-06-16 07:25:10|48.05|47.35|48.02|47.32|48.06|47.36|48.02|47.32|8
1655364320000|2022-06-16 07:25:20|48.04|47.34|48.03|47.33|48.04|47.34|48.02|47.32|10
1655364330000|2022-06-16 07:25:30|48.04|47.34|48.03|47.33|48.05|47.35|48.03|47.33|4
1655364340000|2022-06-16 07:25:40|48|47.3|48.02|47.32|48.04|47.34|48|47.3|9
1655364350000|2022-06-16 07:25:50|48.01|47.31|48|47.3|48.03|47.33|48|47.3|8
1655364360000|2022-06-16 07:26:00|47.99|47.29|48.02|47.32|48.05|47.35|47.99|47.29|9
1655364370000|2022-06-16 07:26:10|48.03|47.33|48|47.3|48.03|47.33|48|47.3|11
1655364380000|2022-06-16 07:26:20|48.02|47.32|48|47.3|48.02|47.32|47.99|47.29|11
1655364390000|2022-06-16 07:26:30|47.95|47.25|48|47.3|48.02|47.32|47.95|47.25|14
1655364400000|2022-06-16 07:26:40|47.99|47.29|48.02|47.32|48.02|47.32|47.97|47.27|16
1655364410000|2022-06-16 07:26:50|48|47.3|47.98|47.28|48.01|47.31|47.95|47.25|15
1655364420000|2022-06-16 07:27:00|47.95|47.25|47.98|47.28|48.03|47.33|47.95|47.25|24
1655364430000|2022-06-16 07:27:10|47.99|47.29|47.98|47.28|48.03|47.33|47.95|47.25|28
1655364440000|2022-06-16 07:27:20|47.99|47.29|48.03|47.33|48.04|47.34|47.98|47.28|20
1655364450000|2022-06-16 07:27:30|48.04|47.34|48.03|47.33|48.06|47.36|48.03|47.33|12
1655364460000|2022-06-16 07:27:40|48.04|47.34|48.07|47.37|48.07|47.37|48.02|47.32|17
1655364470000|2022-06-16 07:27:50|48.06|47.36|48.08|47.38|48.09|47.39|48.06|47.36|14
1655364480000|2022-06-16 07:28:00|48.06|47.36|48.1|47.4|48.11|47.41|48.06|47.36|14
1655364490000|2022-06-16 07:28:10|48.11|47.41|48.06|47.36|48.11|47.41|48.04|47.34|22
1655364500000|2022-06-16 07:28:20|48.08|47.38|48.08|47.38|48.08|47.38|48.06|47.36|7
1655364510000|2022-06-16 07:28:30|48.05|47.35|48.09|47.39|48.1|47.4|48.05|47.35|10
1655364520000|2022-06-16 07:28:40|48.07|47.37|48.08|47.38|48.09|47.39|48.05|47.35|12
1655364530000|2022-06-16 07:28:50|48.09|47.39|48.09|47.39|48.1|47.4|48.06|47.36|9
1655364540000|2022-06-16 07:29:00|48.1|47.4|48.15|47.45|48.15|47.45|48.09|47.39|15
1655364550000|2022-06-16 07:29:10|48.14|47.44|48.19|47.49|48.19|47.49|48.14|47.44|13
1655364560000|2022-06-16 07:29:20|48.2|47.5|48.17|47.47|48.2|47.5|48.14|47.44|16
1655364570000|2022-06-16 07:29:30|48.16|47.46|48.17|47.47|48.17|47.47|48.15|47.45|10
1655364580000|2022-06-16 07:29:40|48.14|47.44|48.14|47.44|48.16|47.46|48.14|47.44|6
1655364590000|2022-06-16 07:29:50|48.13|47.43|48.13|47.43|48.13|47.43|48.12|47.42|3
1655364600000|2022-06-16 07:30:00|48.12|47.42|48.13|47.43|48.15|47.45|48.1|47.4|15
1655364610000|2022-06-16 07:30:10|48.14|47.44|48.11|47.41|48.14|47.44|48.07|47.37|12
1655364620000|2022-06-16 07:30:20|48.1|47.4|48.07|47.37|48.11|47.41|48.05|47.35|18
1655364630000|2022-06-16 07:30:30|48.06|47.36|48.05|47.35|48.09|47.39|48.05|47.35|12
1655364640000|2022-06-16 07:30:40|48.04|47.34|48.02|47.32|48.04|47.34|47.99|47.29|10
1655364650000|2022-06-16 07:30:50|48.01|47.31|48.03|47.33|48.04|47.34|48|47.3|10
1655364660000|2022-06-16 07:31:00|48.02|47.32|48.03|47.33|48.06|47.36|47.99|47.29|17
1655364670000|2022-06-16 07:31:10|48.06|47.36|48.09|47.39|48.09|47.39|48.05|47.35|6
1655364680000|2022-06-16 07:31:20|48.08|47.38|48.04|47.34|48.09|47.39|48.03|47.33|13
1655364690000|2022-06-16 07:31:30|48.03|47.33|48.02|47.32|48.03|47.33|47.99|47.29|11
1655364700000|2022-06-16 07:31:40|48.03|47.33|48.07|47.37|48.11|47.41|48.02|47.32|19
1655364710000|2022-06-16 07:31:50|48.08|47.38|48.04|47.34|48.09|47.39|48.04|47.34|10
1655364720000|2022-06-16 07:32:00|48.03|47.33|48.03|47.33|48.04|47.34|48.03|47.33|5
1655364730000|2022-06-16 07:32:10|48.04|47.34|48.03|47.33|48.04|47.34|48.02|47.32|7
1655364740000|2022-06-16 07:32:20|48.02|47.32|48|47.3|48.02|47.32|48|47.3|6
1655364750000|2022-06-16 07:32:30|48.03|47.33|48|47.3|48.03|47.33|48|47.3|12
1655364760000|2022-06-16 07:32:40|48.01|47.31|48.01|47.31|48.01|47.31|47.99|47.29|6
1655364770000|2022-06-16 07:32:50|48.02|47.32|47.97|47.27|48.02|47.32|47.97|47.27|9
1655364780000|2022-06-16 07:33:00|47.96|47.26|48|47.3|48|47.3|47.96|47.26|14
1655364790000|2022-06-16 07:33:10|47.99|47.29|47.97|47.27|48.01|47.31|47.97|47.27|18
1655364800000|2022-06-16 07:33:20|47.98|47.28|47.97|47.27|47.98|47.28|47.93|47.23|8
1655364810000|2022-06-16 07:33:30|47.96|47.26|47.95|47.25|47.96|47.26|47.95|47.25|4
1655364820000|2022-06-16 07:33:40|47.96|47.26|47.93|47.23|47.96|47.26|47.93|47.23|4
1655364830000|2022-06-16 07:33:50|47.92|47.22|47.88|47.18|47.93|47.23|47.87|47.17|12
1655364840000|2022-06-16 07:34:00|47.87|47.17|47.73|47.03|47.87|47.17|47.72|47.02|17
1655364850000|2022-06-16 07:34:10|47.72|47.02|47.68|46.98|47.74|47.04|47.67|46.97|10
1655364860000|2022-06-16 07:34:20|47.67|46.97|47.67|46.97|47.67|46.97|47.66|46.96|13
1655364870000|2022-06-16 07:34:30|47.66|46.96|47.68|46.98|47.69|46.99|47.65|46.95|12
1655364880000|2022-06-16 07:34:40|47.69|46.99|47.65|46.95|47.69|46.99|47.64|46.94|19
1655364890000|2022-06-16 07:34:50|47.64|46.94|47.78|47.08|47.78|47.08|47.64|46.94|19
1655364900000|2022-06-16 07:35:00|47.77|47.07|47.79|47.09|47.82|47.12|47.75|47.05|24
1655364910000|2022-06-16 07:35:10|47.77|47.07|47.78|47.08|47.8|47.1|47.77|47.07|14
1655364920000|2022-06-16 07:35:20|47.76|47.06|47.7|47|47.77|47.07|47.7|47|16
1655364930000|2022-06-16 07:35:30|47.69|46.99|47.66|46.96|47.7|47|47.64|46.94|24
1655364940000|2022-06-16 07:35:40|47.67|46.97|47.67|46.97|47.69|46.99|47.63|46.93|18
1655364950000|2022-06-16 07:35:50|47.66|46.96|47.7|47|47.71|47.01|47.65|46.95|19
1655364960000|2022-06-16 07:36:00|47.72|47.02|47.76|47.06|47.77|47.07|47.72|47.02|21
1655364970000|2022-06-16 07:36:10|47.77|47.07|47.78|47.08|47.78|47.08|47.72|47.02|24
1655364980000|2022-06-16 07:36:20|47.73|47.03|47.74|47.04|47.76|47.06|47.7|47|22
1655364990000|2022-06-16 07:36:30|47.75|47.05|47.73|47.03|47.76|47.06|47.71|47.01|16
1655365000000|2022-06-16 07:36:40|47.72|47.02|47.7|47|47.74|47.04|47.7|47|15
1655365010000|2022-06-16 07:36:50|47.69|46.99|47.7|47|47.71|47.01|47.67|46.97|20
1655365020000|2022-06-16 07:37:00|47.69|46.99|47.71|47.01|47.73|47.03|47.68|46.98|19
1655365030000|2022-06-16 07:37:10|47.72|47.02|47.71|47.01|47.74|47.04|47.68|46.98|22
1655365040000|2022-06-16 07:37:20|47.7|47|47.71|47.01|47.71|47.01|47.69|46.99|12
1655365050000|2022-06-16 07:37:30|47.7|47|47.69|46.99|47.71|47.01|47.68|46.98|17
1655365060000|2022-06-16 07:37:40|47.68|46.98|47.69|46.99|47.72|47.02|47.68|46.98|11
1655365070000|2022-06-16 07:37:50|47.68|46.98|47.65|46.95|47.7|47|47.62|46.92|17
1655365080000|2022-06-16 07:38:00|47.66|46.96|47.68|46.98|47.71|47.01|47.64|46.94|24
1655365090000|2022-06-16 07:38:10|47.7|47|47.69|46.99|47.7|47|47.68|46.98|8
1655365100000|2022-06-16 07:38:20|47.67|46.97|47.68|46.98|47.69|46.99|47.61|46.91|13
1655365110000|2022-06-16 07:38:30|47.69|46.99|47.73|47.03|47.73|47.03|47.66|46.96|16
1655365120000|2022-06-16 07:38:40|47.72|47.02|47.79|47.09|47.8|47.1|47.71|47.01|25
1655365130000|2022-06-16 07:38:50|47.77|47.07|47.77|47.07|47.81|47.11|47.76|47.06|20
1655365140000|2022-06-16 07:39:00|47.76|47.06|47.76|47.06|47.78|47.08|47.74|47.04|17
1655365150000|2022-06-16 07:39:10|47.75|47.05|47.75|47.05|47.79|47.09|47.75|47.05|17
1655365160000|2022-06-16 07:39:20|47.74|47.04|47.67|46.97|47.78|47.08|47.66|46.96|21
1655365170000|2022-06-16 07:39:30|47.68|46.98|47.67|46.97|47.69|46.99|47.66|46.96|7
1655365180000|2022-06-16 07:39:40|47.68|46.98|47.7|47|47.72|47.02|47.67|46.97|13
1655365190000|2022-06-16 07:39:50|47.71|47.01|47.67|46.97|47.71|47.01|47.64|46.94|15
1655365200000|2022-06-16 07:40:00|47.66|46.96|47.64|46.94|47.67|46.97|47.63|46.93|20
1655365210000|2022-06-16 07:40:10|47.63|46.93|47.63|46.93|47.66|46.96|47.61|46.91|16
1655365220000|2022-06-16 07:40:20|47.64|46.94|47.65|46.95|47.66|46.96|47.62|46.92|14
1655365230000|2022-06-16 07:40:30|47.64|46.94|47.68|46.98|47.73|47.03|47.64|46.94|24
1655365240000|2022-06-16 07:40:40|47.69|46.99|47.67|46.97|47.69|46.99|47.66|46.96|7
1655365250000|2022-06-16 07:40:50|47.66|46.96|47.61|46.91|47.67|46.97|47.61|46.91|14
1655365260000|2022-06-16 07:41:00|47.62|46.92|47.63|46.93|47.65|46.95|47.59|46.89|14
1655365270000|2022-06-16 07:41:10|47.62|46.92|47.64|46.94|47.64|46.94|47.61|46.91|24
1655365280000|2022-06-16 07:41:20|47.63|46.93|47.65|46.95|47.67|46.97|47.61|46.91|29
1655365290000|2022-06-16 07:41:30|47.68|46.98|47.63|46.93|47.68|46.98|47.62|46.92|18
1655365300000|2022-06-16 07:41:40|47.64|46.94|47.64|46.94|47.66|46.96|47.63|46.93|14
1655365310000|2022-06-16 07:41:50|47.61|46.91|47.67|46.97|47.68|46.98|47.6|46.9|21
1655365320000|2022-06-16 07:42:00|47.66|46.96|47.65|46.95|47.68|46.98|47.63|46.93|16
1655365330000|2022-06-16 07:42:10|47.66|46.96|47.62|46.92|47.66|46.96|47.6|46.9|10
1655365340000|2022-06-16 07:42:20|47.63|46.93|47.63|46.93|47.64|46.94|47.6|46.9|18
1655365350000|2022-06-16 07:42:30|47.62|46.92|47.63|46.93|47.63|46.93|47.59|46.89|15
1655365360000|2022-06-16 07:42:40|47.61|46.91|47.54|46.84|47.64|46.94|47.54|46.84|20
1655365370000|2022-06-16 07:42:50|47.51|46.81|47.57|46.87|47.59|46.89|47.51|46.81|10
1655365380000|2022-06-16 07:43:00|47.56|46.86|47.6|46.9|47.61|46.91|47.56|46.86|19
1655365390000|2022-06-16 07:43:10|47.59|46.89|47.56|46.86|47.66|46.96|47.56|46.86|21
1655365400000|2022-06-16 07:43:20|47.57|46.87|47.59|46.89|47.61|46.91|47.56|46.86|16
1655365410000|2022-06-16 07:43:30|47.58|46.88|47.6|46.9|47.6|46.9|47.54|46.84|14
1655365420000|2022-06-16 07:43:40|47.58|46.88|47.59|46.89|47.61|46.91|47.56|46.86|15
1655365430000|2022-06-16 07:43:50|47.6|46.9|47.63|46.93|47.65|46.95|47.59|46.89|25
1655365440000|2022-06-16 07:44:00|47.6|46.9|47.63|46.93|47.64|46.94|47.59|46.89|25
1655365450000|2022-06-16 07:44:10|47.62|46.92|47.64|46.94|47.67|46.97|47.61|46.91|17
1655365460000|2022-06-16 07:44:20|47.63|46.93|47.65|46.95|47.67|46.97|47.62|46.92|16
1655365470000|2022-06-16 07:44:30|47.66|46.96|47.61|46.91|47.66|46.96|47.6|46.9|19
1655365480000|2022-06-16 07:44:40|47.6|46.9|47.6|46.9|47.61|46.91|47.58|46.88|12
1655365490000|2022-06-16 07:44:50|47.61|46.91|47.62|46.92|47.63|46.93|47.61|46.91|14
1655365500000|2022-06-16 07:45:00|47.64|46.94|47.65|46.95|47.67|46.97|47.59|46.89|24
1655365510000|2022-06-16 07:45:10|47.66|46.96|47.68|46.98|47.72|47.02|47.64|46.94|18
1655365520000|2022-06-16 07:45:20|47.67|46.97|47.68|46.98|47.71|47.01|47.67|46.97|17
1655365530000|2022-06-16 07:45:30|47.69|46.99|47.68|46.98|47.7|47|47.65|46.95|22
1655365540000|2022-06-16 07:45:40|47.69|46.99|47.69|46.99|47.72|47.02|47.68|46.98|18
1655365550000|2022-06-16 07:45:50|47.7|47|47.68|46.98|47.7|47|47.67|46.97|7
1655365560000|2022-06-16 07:46:00|47.69|46.99|47.71|47.01|47.72|47.02|47.68|46.98|25
1655365570000|2022-06-16 07:46:10|47.7|47|47.69|46.99|47.72|47.02|47.69|46.99|11
1655365580000|2022-06-16 07:46:20|47.68|46.98|47.68|46.98|47.7|47|47.67|46.97|11
1655365590000|2022-06-16 07:46:30|47.69|46.99|47.68|46.98|47.7|47|47.67|46.97|11
1655365600000|2022-06-16 07:46:40|47.67|46.97|47.7|47|47.7|47|47.67|46.97|14
1655365610000|2022-06-16 07:46:50|47.69|46.99|47.61|46.91|47.71|47.01|47.6|46.9|17
1655365620000|2022-06-16 07:47:00|47.62|46.92|47.61|46.91|47.65|46.95|47.6|46.9|17
1655365630000|2022-06-16 07:47:10|47.62|46.92|47.64|46.94|47.65|46.95|47.59|46.89|18
1655365640000|2022-06-16 07:47:20|47.65|46.95|47.68|46.98|47.69|46.99|47.64|46.94|20
1655365650000|2022-06-16 07:47:30|47.67|46.97|47.62|46.92|47.68|46.98|47.6|46.9|16
1655365660000|2022-06-16 07:47:40|47.63|46.93|47.6|46.9|47.63|46.93|47.59|46.89|10
1655365670000|2022-06-16 07:47:50|47.61|46.91|47.57|46.87|47.61|46.91|47.56|46.86|17
1655365680000|2022-06-16 07:48:00|47.56|46.86|47.6|46.9|47.6|46.9|47.54|46.84|16
1655365690000|2022-06-16 07:48:10|47.58|46.88|47.63|46.93|47.63|46.93|47.58|46.88|11
1655365700000|2022-06-16 07:48:20|47.65|46.95|47.61|46.91|47.65|46.95|47.6|46.9|17
1655365710000|2022-06-16 07:48:30|47.6|46.9|47.6|46.9|47.61|46.91|47.6|46.9|3
1655365720000|2022-06-16 07:48:40|47.61|46.91|47.6|46.9|47.61|46.91|47.6|46.9|4
1655365730000|2022-06-16 07:48:50|47.61|46.91|47.62|46.92|47.62|46.92|47.6|46.9|3
1655365740000|2022-06-16 07:49:00|47.61|46.91|47.58|46.88|47.61|46.91|47.57|46.87|13
1655365750000|2022-06-16 07:49:10|47.57|46.87|47.54|46.84|47.58|46.88|47.54|46.84|9
1655365760000|2022-06-16 07:49:20|47.55|46.85|47.55|46.85|47.55|46.85|47.55|46.85|1
1655365770000|2022-06-16 07:49:30|47.54|46.84|47.56|46.86|47.57|46.87|47.54|46.84|13
1655365780000|2022-06-16 07:49:40|47.57|46.87|47.6|46.9|47.63|46.93|47.57|46.87|17
1655365790000|2022-06-16 07:49:50|47.61|46.91|47.61|46.91|47.61|46.91|47.59|46.89|7
1655365800000|2022-06-16 07:50:00|47.6|46.9|47.54|46.84|47.61|46.91|47.54|46.84|13
1655365810000|2022-06-16 07:50:10|47.55|46.85|47.54|46.84|47.55|46.85|47.5|46.8|11
1655365820000|2022-06-16 07:50:20|47.53|46.83|47.53|46.83|47.57|46.87|47.53|46.83|7
1655365830000|2022-06-16 07:50:30|47.55|46.85|47.52|46.82|47.55|46.85|47.51|46.81|8
1655365840000|2022-06-16 07:50:40|47.51|46.81|47.48|46.78|47.52|46.82|47.48|46.78|7
1655365850000|2022-06-16 07:50:50|47.49|46.79|47.48|46.78|47.51|46.81|47.48|46.78|9
1655365860000|2022-06-16 07:51:00|47.49|46.79|47.49|46.79|47.52|46.82|47.49|46.79|14
1655365870000|2022-06-16 07:51:10|47.5|46.8|47.53|46.83|47.54|46.84|47.49|46.79|18
1655365880000|2022-06-16 07:51:20|47.54|46.84|47.53|46.83|47.58|46.88|47.53|46.83|21
1655365890000|2022-06-16 07:51:30|47.54|46.84|47.59|46.89|47.6|46.9|47.53|46.83|22
1655365900000|2022-06-16 07:51:40|47.61|46.91|47.54|46.84|47.61|46.91|47.54|46.84|21
1655365910000|2022-06-16 07:51:50|47.55|46.85|47.54|46.84|47.55|46.85|47.54|46.84|4
1655365920000|2022-06-16 07:52:00|47.55|46.85|47.57|46.87|47.58|46.88|47.54|46.84|12
1655365930000|2022-06-16 07:52:10|47.59|46.89|47.58|46.88|47.62|46.92|47.58|46.88|12
1655365940000|2022-06-16 07:52:20|47.57|46.87|47.57|46.87|47.61|46.91|47.56|46.86|24
1655365950000|2022-06-16 07:52:30|47.58|46.88|47.56|46.86|47.59|46.89|47.51|46.81|13
1655365960000|2022-06-16 07:52:40|47.55|46.85|47.54|46.84|47.55|46.85|47.54|46.84|8
1655365970000|2022-06-16 07:52:50|47.55|46.85|47.54|46.84|47.55|46.85|47.53|46.83|4
1655365980000|2022-06-16 07:53:00|47.53|46.83|47.55|46.85|47.55|46.85|47.52|46.82|13
1655365990000|2022-06-16 07:53:10|47.54|46.84|47.56|46.86|47.59|46.89|47.54|46.84|20
1655366000000|2022-06-16 07:53:20|47.55|46.85|47.55|46.85|47.58|46.88|47.54|46.84|10
1655366010000|2022-06-16 07:53:30|47.54|46.84|47.55|46.85|47.58|46.88|47.53|46.83|12
1655366020000|2022-06-16 07:53:40|47.57|46.87|47.53|46.83|47.58|46.88|47.53|46.83|13
1655366030000|2022-06-16 07:53:50|47.54|46.84|47.56|46.86|47.57|46.87|47.53|46.83|8
1655366040000|2022-06-16 07:54:00|47.57|46.87|47.57|46.87|47.57|46.87|47.54|46.84|13
1655366050000|2022-06-16 07:54:10|47.56|46.86|47.55|46.85|47.56|46.86|47.54|46.84|5
1655366060000|2022-06-16 07:54:20|47.56|46.86|47.57|46.87|47.58|46.88|47.54|46.84|14
1655366070000|2022-06-16 07:54:30|47.56|46.86|47.58|46.88|47.59|46.89|47.55|46.85|11
1655366080000|2022-06-16 07:54:40|47.57|46.87|47.57|46.87|47.58|46.88|47.56|46.86|5
1655366090000|2022-06-16 07:54:50|47.56|46.86|47.57|46.87|47.59|46.89|47.56|46.86|20
1655366100000|2022-06-16 07:55:00|47.58|46.88|47.55|46.85|47.59|46.89|47.54|46.84|18
1655366110000|2022-06-16 07:55:10|47.53|46.83|47.51|46.81|47.55|46.85|47.51|46.81|8
1655366120000|2022-06-16 07:55:20|47.52|46.82|47.49|46.79|47.52|46.82|47.49|46.79|14
1655366130000|2022-06-16 07:55:30|47.51|46.81|47.52|46.82|47.54|46.84|47.49|46.79|17
1655366140000|2022-06-16 07:55:40|47.51|46.81|47.59|46.89|47.59|46.89|47.51|46.81|12
1655366150000|2022-06-16 07:55:50|47.57|46.87|47.61|46.91|47.61|46.91|47.57|46.87|20
1655366160000|2022-06-16 07:56:00|47.6|46.9|47.62|46.92|47.64|46.94|47.58|46.88|13
1655366170000|2022-06-16 07:56:10|47.6|46.9|47.62|46.92|47.63|46.93|47.59|46.89|16
1655366180000|2022-06-16 07:56:20|47.61|46.91|47.65|46.95|47.66|46.96|47.61|46.91|23
1655366190000|2022-06-16 07:56:30|47.64|46.94|47.65|46.95|47.66|46.96|47.62|46.92|21
1655366200000|2022-06-16 07:56:40|47.66|46.96|47.67|46.97|47.68|46.98|47.65|46.95|12
1655366210000|2022-06-16 07:56:50|47.68|46.98|47.66|46.96|47.68|46.98|47.64|46.94|16
1655366220000|2022-06-16 07:57:00|47.67|46.97|47.65|46.95|47.67|46.97|47.63|46.93|22
1655366230000|2022-06-16 07:57:10|47.66|46.96|47.63|46.93|47.66|46.96|47.63|46.93|17
1655366240000|2022-06-16 07:57:20|47.64|46.94|47.65|46.95|47.67|46.97|47.63|46.93|12
1655366250000|2022-06-16 07:57:30|47.64|46.94|47.64|46.94|47.66|46.96|47.62|46.92|13
1655366260000|2022-06-16 07:57:40|47.65|46.95|47.67|46.97|47.68|46.98|47.63|46.93|20
1655366270000|2022-06-16 07:57:50|47.66|46.96|47.69|46.99|47.69|46.99|47.66|46.96|7
1655366280000|2022-06-16 07:58:00|47.68|46.98|47.67|46.97|47.69|46.99|47.66|46.96|9
1655366290000|2022-06-16 07:58:10|47.68|46.98|47.65|46.95|47.69|46.99|47.62|46.92|19
1655366300000|2022-06-16 07:58:20|47.64|46.94|47.66|46.96|47.67|46.97|47.64|46.94|21
1655366310000|2022-06-16 07:58:30|47.67|46.97|47.67|46.97|47.67|46.97|47.63|46.93|20
1655366320000|2022-06-16 07:58:40|47.66|46.96|47.64|46.94|47.67|46.97|47.63|46.93|12
1655366330000|2022-06-16 07:58:50|47.65|46.95|47.63|46.93|47.65|46.95|47.61|46.91|13
1655366340000|2022-06-16 07:59:00|47.62|46.92|47.66|46.96|47.66|46.96|47.62|46.92|13
1655366350000|2022-06-16 07:59:10|47.65|46.95|47.67|46.97|47.67|46.97|47.65|46.95|18
1655366360000|2022-06-16 07:59:20|47.66|46.96|47.66|46.96|47.69|46.99|47.65|46.95|19
1655366370000|2022-06-16 07:59:30|47.67|46.97|47.67|46.97|47.69|46.99|47.66|46.96|7
1655366380000|2022-06-16 07:59:40|47.68|46.98|47.69|46.99|47.69|46.99|47.67|46.97|8
1655366390000|2022-06-16 07:59:50|47.7|47|47.65|46.95|47.72|47.02|47.65|46.95|11
1655366400000|2022-06-16 08:00:00|47.66|46.96|47.65|46.95|47.67|46.97|47.63|46.93|16
1655366410000|2022-06-16 08:00:10|47.68|46.98|47.64|46.94|47.7|47|47.61|46.91|18
1655366420000|2022-06-16 08:00:20|47.65|46.95|47.67|46.97|47.68|46.98|47.63|46.93|16
1655366430000|2022-06-16 08:00:30|47.68|46.98|47.7|47|47.7|47|47.64|46.94|17
1655366440000|2022-06-16 08:00:40|47.69|46.99|47.71|47.01|47.73|47.03|47.68|46.98|15
1655366450000|2022-06-16 08:00:50|47.72|47.02|47.74|47.04|47.74|47.04|47.71|47.01|14
1655366460000|2022-06-16 08:01:00|47.72|47.02|47.74|47.04|47.74|47.04|47.7|47|14
1655366470000|2022-06-16 08:01:10|47.75|47.05|47.74|47.04|47.78|47.08|47.72|47.02|19
1655366480000|2022-06-16 08:01:20|47.75|47.05|47.79|47.09|47.79|47.09|47.72|47.02|9
1655366490000|2022-06-16 08:01:30|47.8|47.1|47.79|47.09|47.83|47.13|47.77|47.07|15
1655366500000|2022-06-16 08:01:40|47.8|47.1|47.75|47.05|47.8|47.1|47.74|47.04|10
1655366510000|2022-06-16 08:01:50|47.74|47.04|47.78|47.08|47.78|47.08|47.74|47.04|13
1655366520000|2022-06-16 08:02:00|47.76|47.06|47.76|47.06|47.78|47.08|47.73|47.03|22
1655366530000|2022-06-16 08:02:10|47.75|47.05|47.78|47.08|47.78|47.08|47.72|47.02|17
1655366540000|2022-06-16 08:02:20|47.79|47.09|47.82|47.12|47.83|47.13|47.79|47.09|15
1655366550000|2022-06-16 08:02:30|47.81|47.11|47.83|47.13|47.83|47.13|47.8|47.1|10
1655366560000|2022-06-16 08:02:40|47.82|47.12|47.84|47.14|47.84|47.14|47.81|47.11|9
1655366580000|2022-06-16 08:03:00|47.81|47.11|47.83|47.13|47.83|47.13|47.81|47.11|8
1655366590000|2022-06-16 08:03:10|47.81|47.11|47.83|47.13|47.83|47.13|47.81|47.11|10
1655366600000|2022-06-16 08:03:20|47.84|47.14|47.83|47.13|47.85|47.15|47.81|47.11|19
1655366610000|2022-06-16 08:03:30|47.84|47.14|47.78|47.08|47.84|47.14|47.78|47.08|8
1655366620000|2022-06-16 08:03:40|47.8|47.1|47.8|47.1|47.82|47.12|47.8|47.1|5
1655366630000|2022-06-16 08:03:50|47.82|47.12|47.86|47.16|47.87|47.17|47.81|47.11|15
1655366640000|2022-06-16 08:04:00|47.87|47.17|47.88|47.18|47.89|47.19|47.87|47.17|5
1655366650000|2022-06-16 08:04:10|47.9|47.2|47.88|47.18|47.9|47.2|47.86|47.16|9
1655366660000|2022-06-16 08:04:20|47.86|47.16|47.99|47.29|48|47.3|47.86|47.16|21
1655366670000|2022-06-16 08:04:30|47.98|47.28|47.96|47.26|47.98|47.28|47.93|47.23|8
1655366680000|2022-06-16 08:04:40|47.95|47.25|47.95|47.25|47.96|47.26|47.95|47.25|5
1655366690000|2022-06-16 08:04:50|47.94|47.24|47.95|47.25|47.96|47.26|47.94|47.24|10
1655366700000|2022-06-16 08:05:00|47.96|47.26|47.92|47.22|47.96|47.26|47.92|47.22|5
1655366710000|2022-06-16 08:05:10|47.91|47.21|47.89|47.19|47.92|47.22|47.88|47.18|14
1655366720000|2022-06-16 08:05:20|47.88|47.18|47.89|47.19|47.9|47.2|47.88|47.18|17
1655366730000|2022-06-16 08:05:30|47.9|47.2|47.91|47.21|47.91|47.21|47.88|47.18|14
1655366740000|2022-06-16 08:05:40|47.9|47.2|47.9|47.2|47.91|47.21|47.88|47.18|14
1655366750000|2022-06-16 08:05:50|47.91|47.21|47.83|47.13|47.91|47.21|47.83|47.13|10
1655366760000|2022-06-16 08:06:00|47.85|47.15|47.84|47.14|47.86|47.16|47.83|47.13|5
1655366770000|2022-06-16 08:06:10|47.85|47.15|47.83|47.13|47.85|47.15|47.82|47.12|15
1655366780000|2022-06-16 08:06:20|47.82|47.12|47.8|47.1|47.83|47.13|47.79|47.09|9
1655366790000|2022-06-16 08:06:30|47.79|47.09|47.81|47.11|47.81|47.11|47.79|47.09|6
1655366800000|2022-06-16 08:06:40|47.79|47.09|47.83|47.13|47.85|47.15|47.79|47.09|12
1655366810000|2022-06-16 08:06:50|47.82|47.12|47.82|47.12|47.84|47.14|47.81|47.11|11
1655366820000|2022-06-16 08:07:00|47.8|47.1|47.74|47.04|47.82|47.12|47.73|47.03|14
1655366830000|2022-06-16 08:07:10|47.73|47.03|47.77|47.07|47.77|47.07|47.73|47.03|12
1655366840000|2022-06-16 08:07:20|47.76|47.06|47.8|47.1|47.82|47.12|47.74|47.04|24
1655366850000|2022-06-16 08:07:30|47.81|47.11|47.8|47.1|47.82|47.12|47.79|47.09|13
1655366860000|2022-06-16 08:07:40|47.81|47.11|47.8|47.1|47.82|47.12|47.8|47.1|11
1655366870000|2022-06-16 08:07:50|47.81|47.11|47.79|47.09|47.81|47.11|47.77|47.07|15
1655366880000|2022-06-16 08:08:00|47.78|47.08|47.77|47.07|47.78|47.08|47.77|47.07|6
1655366890000|2022-06-16 08:08:10|47.75|47.05|47.75|47.05|47.76|47.06|47.74|47.04|8
1655366900000|2022-06-16 08:08:20|47.74|47.04|47.76|47.06|47.76|47.06|47.74|47.04|3
1655366910000|2022-06-16 08:08:30|47.77|47.07|47.77|47.07|47.79|47.09|47.76|47.06|11
1655366920000|2022-06-16 08:08:40|47.78|47.08|47.78|47.08|47.81|47.11|47.77|47.07|16
1655366930000|2022-06-16 08:08:50|47.77|47.07|47.78|47.08|47.79|47.09|47.76|47.06|15
1655366940000|2022-06-16 08:09:00|47.77|47.07|47.75|47.05|47.79|47.09|47.75|47.05|13
1655366950000|2022-06-16 08:09:10|47.76|47.06|47.75|47.05|47.79|47.09|47.75|47.05|16
1655366960000|2022-06-16 08:09:20|47.76|47.06|47.71|47.01|47.76|47.06|47.7|47|10
1655366970000|2022-06-16 08:09:30|47.72|47.02|47.69|46.99|47.72|47.02|47.69|46.99|6
1655366980000|2022-06-16 08:09:40|47.7|47|47.7|47|47.72|47.02|47.69|46.99|8
1655366990000|2022-06-16 08:09:50|47.69|46.99|47.67|46.97|47.69|46.99|47.67|46.97|3
1655367000000|2022-06-16 08:10:00|47.66|46.96|47.63|46.93|47.66|46.96|47.63|46.93|11
1655367010000|2022-06-16 08:10:10|47.64|46.94|47.65|46.95|47.65|46.95|47.62|46.92|6
1655367020000|2022-06-16 08:10:20|47.66|46.96|47.67|46.97|47.67|46.97|47.62|46.92|12
1655367030000|2022-06-16 08:10:30|47.66|46.96|47.64|46.94|47.68|46.98|47.64|46.94|11
1655367040000|2022-06-16 08:10:40|47.65|46.95|47.63|46.93|47.65|46.95|47.61|46.91|9
1655367050000|2022-06-16 08:10:50|47.61|46.91|47.65|46.95|47.65|46.95|47.61|46.91|10
1655367060000|2022-06-16 08:11:00|47.62|46.92|47.63|46.93|47.66|46.96|47.61|46.91|8
1655367070000|2022-06-16 08:11:10|47.64|46.94|47.63|46.93|47.64|46.94|47.61|46.91|6
1655367080000|2022-06-16 08:11:20|47.62|46.92|47.62|46.92|47.63|46.93|47.6|46.9|11
1655367090000|2022-06-16 08:11:30|47.63|46.93|47.59|46.89|47.63|46.93|47.59|46.89|7
1655367100000|2022-06-16 08:11:40|47.61|46.91|47.59|46.89|47.61|46.91|47.56|46.86|14
1655367110000|2022-06-16 08:11:50|47.58|46.88|47.59|46.89|47.6|46.9|47.58|46.88|7
1655367120000|2022-06-16 08:12:00|47.58|46.88|47.59|46.89|47.61|46.91|47.58|46.88|8
1655367130000|2022-06-16 08:12:10|47.61|46.91|47.59|46.89|47.63|46.93|47.59|46.89|19
1655367140000|2022-06-16 08:12:20|47.58|46.88|47.55|46.85|47.58|46.88|47.55|46.85|8
1655367150000|2022-06-16 08:12:30|47.56|46.86|47.55|46.85|47.56|46.86|47.54|46.84|5
1655367160000|2022-06-16 08:12:40|47.54|46.84|47.55|46.85|47.56|46.86|47.54|46.84|9
1655367170000|2022-06-16 08:12:50|47.54|46.84|47.56|46.86|47.57|46.87|47.52|46.82|23
1655367180000|2022-06-16 08:13:00|47.55|46.85|47.53|46.83|47.56|46.86|47.5|46.8|19
1655367190000|2022-06-16 08:13:10|47.55|46.85|47.56|46.86|47.56|46.86|47.54|46.84|6
1655367200000|2022-06-16 08:13:20|47.55|46.85|47.55|46.85|47.55|46.85|47.55|46.85|1
1655367210000|2022-06-16 08:13:30|47.56|46.86|47.53|46.83|47.56|46.86|47.5|46.8|9
1655367220000|2022-06-16 08:13:40|47.54|46.84|47.56|46.86|47.57|46.87|47.54|46.84|10
1655367230000|2022-06-16 08:13:50|47.55|46.85|47.53|46.83|47.58|46.88|47.52|46.82|12
1655367240000|2022-06-16 08:14:00|47.52|46.82|47.51|46.81|47.56|46.86|47.51|46.81|19
1655367250000|2022-06-16 08:14:10|47.52|46.82|47.49|46.79|47.54|46.84|47.49|46.79|13
1655367260000|2022-06-16 08:14:20|47.5|46.8|47.45|46.75|47.5|46.8|47.45|46.75|7
1655367270000|2022-06-16 08:14:30|47.44|46.74|47.46|46.76|47.47|46.77|47.44|46.74|6
1655367280000|2022-06-16 08:14:40|47.43|46.73|47.47|46.77|47.47|46.77|47.43|46.73|5
1655367290000|2022-06-16 08:14:50|47.44|46.74|47.46|46.76|47.47|46.77|47.44|46.74|5
1655367300000|2022-06-16 08:15:00|47.45|46.75|47.45|46.75|47.47|46.77|47.43|46.73|16
1655367310000|2022-06-16 08:15:10|47.47|46.77|47.47|46.77|47.47|46.77|47.45|46.75|13
1655367320000|2022-06-16 08:15:20|47.46|46.76|47.46|46.76|47.47|46.77|47.45|46.75|8
1655367330000|2022-06-16 08:15:30|47.47|46.77|47.47|46.77|47.5|46.8|47.46|46.76|15
1655367340000|2022-06-16 08:15:40|47.48|46.78|47.46|46.76|47.48|46.78|47.46|46.76|10
1655367350000|2022-06-16 08:15:50|47.47|46.77|47.44|46.74|47.48|46.78|47.44|46.74|10
1655367360000|2022-06-16 08:16:00|47.45|46.75|47.42|46.72|47.45|46.75|47.42|46.72|17
1655367370000|2022-06-16 08:16:10|47.44|46.74|47.41|46.71|47.44|46.74|47.41|46.71|10
1655367380000|2022-06-16 08:16:20|47.42|46.72|47.4|46.7|47.42|46.72|47.37|46.67|10
1655367390000|2022-06-16 08:16:30|47.38|46.68|47.4|46.7|47.41|46.71|47.37|46.67|11
1655367400000|2022-06-16 08:16:40|47.41|46.71|47.42|46.72|47.43|46.73|47.39|46.69|12
1655367410000|2022-06-16 08:16:50|47.41|46.71|47.41|46.71|47.43|46.73|47.4|46.7|9
1655367420000|2022-06-16 08:17:00|47.42|46.72|47.41|46.71|47.45|46.75|47.39|46.69|12
1655367430000|2022-06-16 08:17:10|47.4|46.7|47.41|46.71|47.42|46.72|47.4|46.7|4
1655367440000|2022-06-16 08:17:20|47.4|46.7|47.39|46.69|47.41|46.71|47.37|46.67|16
1655367450000|2022-06-16 08:17:30|47.41|46.71|47.39|46.69|47.41|46.71|47.38|46.68|11
1655367460000|2022-06-16 08:17:40|47.41|46.71|47.47|46.77|47.49|46.79|47.41|46.71|22
1655367470000|2022-06-16 08:17:50|47.48|46.78|47.51|46.81|47.53|46.83|47.47|46.77|20
1655367480000|2022-06-16 08:18:00|47.53|46.83|47.5|46.8|47.53|46.83|47.49|46.79|18
1655367490000|2022-06-16 08:18:10|47.51|46.81|47.49|46.79|47.52|46.82|47.47|46.77|21
1655367500000|2022-06-16 08:18:20|47.48|46.78|47.41|46.71|47.49|46.79|47.4|46.7|15
1655367510000|2022-06-16 08:18:30|47.4|46.7|47.38|46.68|47.42|46.72|47.38|46.68|8
1655367520000|2022-06-16 08:18:40|47.39|46.69|47.45|46.75|47.46|46.76|47.39|46.69|14
1655367530000|2022-06-16 08:18:50|47.44|46.74|47.46|46.76|47.49|46.79|47.44|46.74|12
1655367540000|2022-06-16 08:19:00|47.45|46.75|47.42|46.72|47.46|46.76|47.4|46.7|12
1655367550000|2022-06-16 08:19:10|47.43|46.73|47.48|46.78|47.48|46.78|47.43|46.73|17
1655367560000|2022-06-16 08:19:20|47.45|46.75|47.45|46.75|47.48|46.78|47.43|46.73|11
1655367570000|2022-06-16 08:19:30|47.43|46.73|47.46|46.76|47.48|46.78|47.43|46.73|13
1655367580000|2022-06-16 08:19:40|47.43|46.73|47.49|46.79|47.5|46.8|47.43|46.73|15
1655367590000|2022-06-16 08:19:50|47.47|46.77|47.47|46.77|47.49|46.79|47.46|46.76|10
1655367600000|2022-06-16 08:20:00|47.46|46.76|47.49|46.79|47.49|46.79|47.43|46.73|16
1655367610000|2022-06-16 08:20:10|47.48|46.78|47.51|46.81|47.52|46.82|47.48|46.78|10
1655367620000|2022-06-16 08:20:20|47.52|46.82|47.53|46.83|47.53|46.83|47.48|46.78|10
1655367630000|2022-06-16 08:20:30|47.51|46.81|47.56|46.86|47.56|46.86|47.49|46.79|16
1655367640000|2022-06-16 08:20:40|47.54|46.84|47.56|46.86|47.58|46.88|47.53|46.83|20
1655367650000|2022-06-16 08:20:50|47.5|46.8|47.54|46.84|47.54|46.84|47.49|46.79|16
1655367660000|2022-06-16 08:21:00|47.53|46.83|47.53|46.83|47.54|46.84|47.52|46.82|8
1655367670000|2022-06-16 08:21:10|47.52|46.82|47.56|46.86|47.57|46.87|47.52|46.82|8
1655367680000|2022-06-16 08:21:20|47.58|46.88|47.64|46.94|47.65|46.95|47.56|46.86|12
1655367690000|2022-06-16 08:21:30|47.65|46.95|47.64|46.94|47.66|46.96|47.62|46.92|13
1655367700000|2022-06-16 08:21:40|47.65|46.95|47.66|46.96|47.66|46.96|47.62|46.92|6
1655367710000|2022-06-16 08:21:50|47.65|46.95|47.6|46.9|47.65|46.95|47.6|46.9|7
1655367720000|2022-06-16 08:22:00|47.62|46.92|47.61|46.91|47.62|46.92|47.57|46.87|5
1655367730000|2022-06-16 08:22:10|47.62|46.92|47.58|46.88|47.62|46.92|47.58|46.88|13
1655367740000|2022-06-16 08:22:20|47.63|46.93|47.63|46.93|47.64|46.94|47.59|46.89|9
1655367750000|2022-06-16 08:22:30|47.64|46.94|47.62|46.92|47.65|46.95|47.61|46.91|18
1655367760000|2022-06-16 08:22:40|47.63|46.93|47.62|46.92|47.63|46.93|47.6|46.9|13
1655367770000|2022-06-16 08:22:50|47.61|46.91|47.61|46.91|47.63|46.93|47.61|46.91|13
1655367780000|2022-06-16 08:23:00|47.6|46.9|47.62|46.92|47.62|46.92|47.6|46.9|5
1655367790000|2022-06-16 08:23:10|47.61|46.91|47.6|46.9|47.63|46.93|47.6|46.9|7
1655367800000|2022-06-16 08:23:20|47.61|46.91|47.6|46.9|47.62|46.92|47.58|46.88|12
1655367810000|2022-06-16 08:23:30|47.65|46.95|47.67|46.97|47.67|46.97|47.65|46.95|3
1655367820000|2022-06-16 08:23:40|47.68|46.98|47.7|47|47.71|47.01|47.67|46.97|10
1655367830000|2022-06-16 08:23:50|47.71|47.01|47.7|47|47.74|47.04|47.7|47|7
1655367840000|2022-06-16 08:24:00|47.75|47.05|47.75|47.05|47.75|47.05|47.69|46.99|16
1655367850000|2022-06-16 08:24:10|47.73|47.03|47.77|47.07|47.77|47.07|47.72|47.02|16
1655367860000|2022-06-16 08:24:20|47.76|47.06|47.77|47.07|47.81|47.11|47.74|47.04|22
1655367870000|2022-06-16 08:24:30|47.76|47.06|47.78|47.08|47.8|47.1|47.76|47.06|18
1655367880000|2022-06-16 08:24:40|47.77|47.07|47.8|47.1|47.81|47.11|47.75|47.05|24
1655367890000|2022-06-16 08:24:50|47.79|47.09|47.77|47.07|47.8|47.1|47.74|47.04|19
1655367900000|2022-06-16 08:25:00|47.78|47.08|47.79|47.09|47.8|47.1|47.73|47.03|21
1655367910000|2022-06-16 08:25:10|47.81|47.11|47.81|47.11|47.82|47.12|47.77|47.07|20
1655367920000|2022-06-16 08:25:20|47.79|47.09|47.81|47.11|47.82|47.12|47.79|47.09|20
1655367930000|2022-06-16 08:25:30|47.79|47.09|47.8|47.1|47.84|47.14|47.79|47.09|16
1655367940000|2022-06-16 08:25:40|47.79|47.09|47.8|47.1|47.83|47.13|47.79|47.09|11
1655367950000|2022-06-16 08:25:50|47.79|47.09|47.79|47.09|47.83|47.13|47.79|47.09|14
1655367960000|2022-06-16 08:26:00|47.8|47.1|47.81|47.11|47.81|47.11|47.75|47.05|23
1655367970000|2022-06-16 08:26:10|47.83|47.13|47.91|47.21|47.93|47.23|47.82|47.12|20
1655367980000|2022-06-16 08:26:20|47.9|47.2|47.97|47.27|47.97|47.27|47.9|47.2|17
1655367990000|2022-06-16 08:26:30|47.96|47.26|47.96|47.26|47.99|47.29|47.93|47.23|21
1655368000000|2022-06-16 08:26:40|47.97|47.27|47.98|47.28|48.03|47.33|47.94|47.24|24
1655368010000|2022-06-16 08:26:50|48.01|47.31|48|47.3|48.02|47.32|47.96|47.26|20
1655368020000|2022-06-16 08:27:00|47.98|47.28|47.99|47.29|48|47.3|47.97|47.27|17
1655368030000|2022-06-16 08:27:10|48|47.3|48.01|47.31|48.02|47.32|47.95|47.25|21
1655368040000|2022-06-16 08:27:20|48|47.3|47.97|47.27|48|47.3|47.97|47.27|10
1655368050000|2022-06-16 08:27:30|47.99|47.29|47.96|47.26|47.99|47.29|47.94|47.24|11
1655368060000|2022-06-16 08:27:40|47.95|47.25|47.91|47.21|47.96|47.26|47.89|47.19|12
1655368070000|2022-06-16 08:27:50|47.94|47.24|47.94|47.24|47.94|47.24|47.91|47.21|7
1655368080000|2022-06-16 08:28:00|47.91|47.21|47.9|47.2|47.94|47.24|47.88|47.18|11
1655368090000|2022-06-16 08:28:10|47.88|47.18|47.91|47.21|47.91|47.21|47.88|47.18|11
1655368100000|2022-06-16 08:28:20|47.9|47.2|47.9|47.2|47.91|47.21|47.9|47.2|11
1655368110000|2022-06-16 08:28:30|47.91|47.21|47.92|47.22|47.92|47.22|47.88|47.18|20
1655368120000|2022-06-16 08:28:40|47.9|47.2|47.92|47.22|47.92|47.22|47.9|47.2|11
1655368130000|2022-06-16 08:28:50|47.91|47.21|47.94|47.24|47.95|47.25|47.91|47.21|14
1655368140000|2022-06-16 08:29:00|47.95|47.25|47.94|47.24|47.96|47.26|47.92|47.22|24
1655368150000|2022-06-16 08:29:10|47.95|47.25|47.92|47.22|47.95|47.25|47.91|47.21|6
1655368160000|2022-06-16 08:29:20|47.93|47.23|47.9|47.2|47.93|47.23|47.87|47.17|11
1655368170000|2022-06-16 08:29:30|47.91|47.21|47.93|47.23|47.93|47.23|47.87|47.17|11
1655368180000|2022-06-16 08:29:40|47.91|47.21|47.93|47.23|47.94|47.24|47.9|47.2|17
1655368190000|2022-06-16 08:29:50|47.92|47.22|47.93|47.23|47.95|47.25|47.9|47.2|12
1655368200000|2022-06-16 08:30:00|47.92|47.22|47.96|47.26|47.98|47.28|47.92|47.22|22
1655368210000|2022-06-16 08:30:10|47.93|47.23|47.93|47.23|47.97|47.27|47.93|47.23|15
1655368220000|2022-06-16 08:30:20|47.94|47.24|47.94|47.24|47.94|47.24|47.91|47.21|10
1655368230000|2022-06-16 08:30:30|47.93|47.23|47.94|47.24|47.96|47.26|47.91|47.21|19
1655368240000|2022-06-16 08:30:40|47.93|47.23|48.01|47.31|48.02|47.32|47.93|47.23|15
1655368250000|2022-06-16 08:30:50|48.02|47.32|47.99|47.29|48.04|47.34|47.97|47.27|15
1655368260000|2022-06-16 08:31:00|47.98|47.28|48|47.3|48.01|47.31|47.98|47.28|9
1655368270000|2022-06-16 08:31:10|48.01|47.31|47.98|47.28|48.04|47.34|47.98|47.28|18
1655368280000|2022-06-16 08:31:20|48.03|47.33|48.02|47.32|48.04|47.34|48|47.3|16
1655368290000|2022-06-16 08:31:30|48.03|47.33|48.02|47.32|48.05|47.35|48|47.3|17
1655368300000|2022-06-16 08:31:40|48.01|47.31|48.07|47.37|48.08|47.38|48.01|47.31|18
1655368310000|2022-06-16 08:31:50|48.08|47.38|48.13|47.43|48.18|47.48|48.08|47.38|25
1655368320000|2022-06-16 08:32:00|48.11|47.41|48.15|47.45|48.17|47.47|48.1|47.4|16
1655368330000|2022-06-16 08:32:10|48.16|47.46|48.19|47.49|48.21|47.51|48.11|47.41|19
1655368340000|2022-06-16 08:32:20|48.18|47.48|48.18|47.48|48.19|47.49|48.16|47.46|16
1655368350000|2022-06-16 08:32:30|48.19|47.49|48.23|47.53|48.24|47.54|48.17|47.47|20
1655368360000|2022-06-16 08:32:40|48.27|47.57|48.19|47.49|48.28|47.58|48.19|47.49|19
1655368370000|2022-06-16 08:32:50|48.21|47.51|48.17|47.47|48.22|47.52|48.16|47.46|13
1655368380000|2022-06-16 08:33:00|48.18|47.48|48.21|47.51|48.21|47.51|48.18|47.48|9
1655368390000|2022-06-16 08:33:10|48.2|47.5|48.19|47.49|48.21|47.51|48.17|47.47|14
1655368400000|2022-06-16 08:33:20|48.18|47.48|48.14|47.44|48.18|47.48|48.13|47.43|12
1655368410000|2022-06-16 08:33:30|48.13|47.43|48.12|47.42|48.13|47.43|48.1|47.4|14
1655368420000|2022-06-16 08:33:40|48.13|47.43|48.13|47.43|48.14|47.44|48.13|47.43|11
1655368430000|2022-06-16 08:33:50|48.14|47.44|48.16|47.46|48.17|47.47|48.14|47.44|12
1655368440000|2022-06-16 08:34:00|48.17|47.47|48.18|47.48|48.18|47.48|48.12|47.42|16
1655368450000|2022-06-16 08:34:10|48.19|47.49|48.18|47.48|48.22|47.52|48.18|47.48|20
1655368460000|2022-06-16 08:34:20|48.19|47.49|48.19|47.49|48.21|47.51|48.18|47.48|8
1655368470000|2022-06-16 08:34:30|48.23|47.53|48.19|47.49|48.23|47.53|48.19|47.49|4
1655368480000|2022-06-16 08:34:40|48.2|47.5|48.19|47.49|48.21|47.51|48.19|47.49|8
1655368490000|2022-06-16 08:34:50|48.18|47.48|48.19|47.49|48.21|47.51|48.17|47.47|15
1655368500000|2022-06-16 08:35:00|48.2|47.5|48.18|47.48|48.21|47.51|48.16|47.46|16
1655368510000|2022-06-16 08:35:10|48.21|47.51|48.21|47.51|48.22|47.52|48.19|47.49|12
1655368520000|2022-06-16 08:35:20|48.2|47.5|48.22|47.52|48.22|47.52|48.2|47.5|6
1655368530000|2022-06-16 08:35:30|48.21|47.51|48.17|47.47|48.23|47.53|48.17|47.47|10
1655368540000|2022-06-16 08:35:40|48.18|47.48|48.13|47.43|48.19|47.49|48.13|47.43|14
1655368550000|2022-06-16 08:35:50|48.14|47.44|48.19|47.49|48.19|47.49|48.12|47.42|14
1655368560000|2022-06-16 08:36:00|48.17|47.47|48.18|47.48|48.21|47.51|48.17|47.47|8
1655368570000|2022-06-16 08:36:10|48.21|47.51|48.2|47.5|48.21|47.51|48.17|47.47|19
1655368580000|2022-06-16 08:36:20|48.17|47.47|48.16|47.46|48.2|47.5|48.16|47.46|13
1655368590000|2022-06-16 08:36:30|48.15|47.45|48.12|47.42|48.16|47.46|48.11|47.41|11
1655368600000|2022-06-16 08:36:40|48.14|47.44|48.13|47.43|48.17|47.47|48.11|47.41|12
1655368610000|2022-06-16 08:36:50|48.15|47.45|48.17|47.47|48.17|47.47|48.15|47.45|20
1655368620000|2022-06-16 08:37:00|48.19|47.49|48.18|47.48|48.2|47.5|48.17|47.47|13
1655368630000|2022-06-16 08:37:10|48.2|47.5|48.17|47.47|48.21|47.51|48.15|47.45|11
1655368640000|2022-06-16 08:37:20|48.2|47.5|48.17|47.47|48.21|47.51|48.17|47.47|16
1655368650000|2022-06-16 08:37:30|48.2|47.5|48.24|47.54|48.25|47.55|48.19|47.49|21
1655368660000|2022-06-16 08:37:40|48.23|47.53|48.22|47.52|48.24|47.54|48.22|47.52|7
1655368670000|2022-06-16 08:37:50|48.21|47.51|48.24|47.54|48.24|47.54|48.2|47.5|16
1655368680000|2022-06-16 08:38:00|48.2|47.5|48.25|47.55|48.25|47.55|48.19|47.49|9
1655368690000|2022-06-16 08:38:10|48.24|47.54|48.26|47.56|48.26|47.56|48.24|47.54|13
1655368700000|2022-06-16 08:38:20|48.27|47.57|48.26|47.56|48.28|47.58|48.24|47.54|11
1655368710000|2022-06-16 08:38:30|48.25|47.55|48.26|47.56|48.26|47.56|48.21|47.51|18
1655368720000|2022-06-16 08:38:40|48.25|47.55|48.24|47.54|48.27|47.57|48.22|47.52|16
1655368730000|2022-06-16 08:38:50|48.25|47.55|48.25|47.55|48.26|47.56|48.22|47.52|12
1655368740000|2022-06-16 08:39:00|48.23|47.53|48.22|47.52|48.24|47.54|48.21|47.51|14
1655368750000|2022-06-16 08:39:10|48.23|47.53|48.22|47.52|48.24|47.54|48.21|47.51|7
1655368760000|2022-06-16 08:39:20|48.23|47.53|48.21|47.51|48.23|47.53|48.2|47.5|7
1655368770000|2022-06-16 08:39:30|48.22|47.52|48.2|47.5|48.22|47.52|48.19|47.49|10
1655368780000|2022-06-16 08:39:40|48.21|47.51|48.18|47.48|48.22|47.52|48.18|47.48|19
1655368790000|2022-06-16 08:39:50|48.21|47.51|48.25|47.55|48.25|47.55|48.17|47.47|14
1655368800000|2022-06-16 08:40:00|48.26|47.56|48.22|47.52|48.26|47.56|48.22|47.52|12
1655368810000|2022-06-16 08:40:10|48.23|47.53|48.2|47.5|48.23|47.53|48.19|47.49|13
1655368820000|2022-06-16 08:40:20|48.21|47.51|48.17|47.47|48.21|47.51|48.15|47.45|12
1655368830000|2022-06-16 08:40:30|48.15|47.45|48.16|47.46|48.18|47.48|48.15|47.45|10
1655368840000|2022-06-16 08:40:40|48.17|47.47|48.19|47.49|48.19|47.49|48.17|47.47|7
1655368850000|2022-06-16 08:40:50|48.2|47.5|48.19|47.49|48.2|47.5|48.17|47.47|9
1655368860000|2022-06-16 08:41:00|48.18|47.48|48.17|47.47|48.18|47.48|48.16|47.46|8
1655368870000|2022-06-16 08:41:10|48.16|47.46|48.16|47.46|48.16|47.46|48.14|47.44|4
1655368880000|2022-06-16 08:41:20|48.15|47.45|48.16|47.46|48.16|47.46|48.15|47.45|2
1655368890000|2022-06-16 08:41:30|48.15|47.45|48.15|47.45|48.16|47.46|48.14|47.44|5
1655368900000|2022-06-16 08:41:40|48.16|47.46|48.15|47.45|48.16|47.46|48.14|47.44|9
1655368910000|2022-06-16 08:41:50|48.11|47.41|48.06|47.36|48.12|47.42|48.04|47.34|16
1655368920000|2022-06-16 08:42:00|48.05|47.35|48.1|47.4|48.11|47.41|48.05|47.35|9
1655368930000|2022-06-16 08:42:10|48.11|47.41|48.11|47.41|48.13|47.43|48.09|47.39|16
1655368940000|2022-06-16 08:42:20|48.1|47.4|48.1|47.4|48.1|47.4|48.08|47.38|13
1655368950000|2022-06-16 08:42:30|48.09|47.39|48.08|47.38|48.1|47.4|48.08|47.38|10
1655368960000|2022-06-16 08:42:40|48.07|47.37|48.09|47.39|48.09|47.39|48.07|47.37|5
1655368970000|2022-06-16 08:42:50|48.08|47.38|48.08|47.38|48.09|47.39|48.08|47.38|5
1655368980000|2022-06-16 08:43:00|48.07|47.37|48.09|47.39|48.1|47.4|48.07|47.37|7
1655368990000|2022-06-16 08:43:10|48.08|47.38|48.05|47.35|48.09|47.39|48.05|47.35|12
1655369000000|2022-06-16 08:43:20|48.06|47.36|48.03|47.33|48.08|47.38|48.03|47.33|10
1655369010000|2022-06-16 08:43:30|48.04|47.34|48.04|47.34|48.05|47.35|48.04|47.34|3
1655369020000|2022-06-16 08:43:40|48.06|47.36|48.04|47.34|48.06|47.36|48.04|47.34|6
1655369030000|2022-06-16 08:43:50|48.05|47.35|48.05|47.35|48.05|47.35|48.04|47.34|3
1655369040000|2022-06-16 08:44:00|48.04|47.34|48.03|47.33|48.05|47.35|48.02|47.32|9
1655369050000|2022-06-16 08:44:10|48.02|47.32|48.01|47.31|48.03|47.33|48.01|47.31|4
1655369060000|2022-06-16 08:44:20|48|47.3|47.99|47.29|48|47.3|47.98|47.28|4
1655369070000|2022-06-16 08:44:30|47.98|47.28|48.01|47.31|48.02|47.32|47.98|47.28|10
1655369080000|2022-06-16 08:44:40|48.02|47.32|48|47.3|48.02|47.32|47.99|47.29|10
1655369090000|2022-06-16 08:44:50|47.99|47.29|48.02|47.32|48.02|47.32|47.98|47.28|14
1655369100000|2022-06-16 08:45:00|48.01|47.31|48|47.3|48.03|47.33|48|47.3|12
1655369110000|2022-06-16 08:45:10|48.01|47.31|48.02|47.32|48.05|47.35|48|47.3|7
1655369120000|2022-06-16 08:45:20|48|47.3|48.03|47.33|48.04|47.34|48|47.3|7
1655369130000|2022-06-16 08:45:30|48.01|47.31|48.01|47.31|48.03|47.33|48|47.3|11
1655369140000|2022-06-16 08:45:40|48|47.3|48|47.3|48|47.3|47.99|47.29|5
1655369150000|2022-06-16 08:45:50|48.01|47.31|48.04|47.34|48.04|47.34|48|47.3|8
1655369160000|2022-06-16 08:46:00|48.03|47.33|48.03|47.33|48.06|47.36|48.01|47.31|10
1655369170000|2022-06-16 08:46:10|48.01|47.31|48.01|47.31|48.01|47.31|48.01|47.31|1
1655369180000|2022-06-16 08:46:20|48.04|47.34|48.02|47.32|48.04|47.34|48.01|47.31|8
1655369190000|2022-06-16 08:46:30|48.01|47.31|48.01|47.31|48.04|47.34|48.01|47.31|6
1655369200000|2022-06-16 08:46:40|48.04|47.34|48.01|47.31|48.04|47.34|48.01|47.31|6
1655369210000|2022-06-16 08:46:50|48.02|47.32|48.01|47.31|48.04|47.34|48.01|47.31|10
1655369220000|2022-06-16 08:47:00|48.02|47.32|47.99|47.29|48.03|47.33|47.98|47.28|9
1655369230000|2022-06-16 08:47:10|48|47.3|48|47.3|48|47.3|47.99|47.29|7
1655369250000|2022-06-16 08:47:30|47.99|47.29|48|47.3|48.03|47.33|47.99|47.29|3
1655369260000|2022-06-16 08:47:40|48.01|47.31|48.01|47.31|48.02|47.32|47.98|47.28|9
1655369270000|2022-06-16 08:47:50|48|47.3|48|47.3|48.02|47.32|48|47.3|7
1655369280000|2022-06-16 08:48:00|48.01|47.31|47.98|47.28|48.01|47.31|47.97|47.27|11
1655369290000|2022-06-16 08:48:10|47.99|47.29|47.99|47.29|47.99|47.29|47.97|47.27|5
1655369300000|2022-06-16 08:48:20|47.98|47.28|47.99|47.29|47.99|47.29|47.98|47.28|4
1655369310000|2022-06-16 08:48:30|48.01|47.31|48|47.3|48.01|47.31|47.98|47.28|13
1655369320000|2022-06-16 08:48:40|47.99|47.29|48.04|47.34|48.04|47.34|47.99|47.29|15
1655369330000|2022-06-16 08:48:50|48.02|47.32|48.03|47.33|48.04|47.34|48.01|47.31|9
1655369340000|2022-06-16 08:49:00|48.02|47.32|48.01|47.31|48.05|47.35|48.01|47.31|12
1655369350000|2022-06-16 08:49:10|48.04|47.34|48.03|47.33|48.06|47.36|48.02|47.32|14
1655369360000|2022-06-16 08:49:20|48.04|47.34|48.06|47.36|48.06|47.36|48.03|47.33|5
1655369370000|2022-06-16 08:49:30|48.07|47.37|48.05|47.35|48.07|47.37|48.05|47.35|5
1655369380000|2022-06-16 08:49:40|48.06|47.36|48.1|47.4|48.1|47.4|48.06|47.36|9
1655369390000|2022-06-16 08:49:50|48.11|47.41|48.11|47.41|48.13|47.43|48.09|47.39|21
1655369400000|2022-06-16 08:50:00|48.1|47.4|48.17|47.47|48.17|47.47|48.1|47.4|18
1655369410000|2022-06-16 08:50:10|48.15|47.45|48.12|47.42|48.16|47.46|48.11|47.41|8
1655369420000|2022-06-16 08:50:20|48.11|47.41|48.09|47.39|48.11|47.41|48.06|47.36|12
1655369430000|2022-06-16 08:50:30|48.1|47.4|48.08|47.38|48.1|47.4|48.07|47.37|14
1655369440000|2022-06-16 08:50:40|48.09|47.39|48.01|47.31|48.09|47.39|48.01|47.31|15
1655369450000|2022-06-16 08:50:50|48|47.3|48.04|47.34|48.05|47.35|48|47.3|16
1655369460000|2022-06-16 08:51:00|48.05|47.35|48.06|47.36|48.06|47.36|48.04|47.34|9
1655369470000|2022-06-16 08:51:10|48.03|47.33|48.03|47.33|48.06|47.36|48.03|47.33|15
1655369480000|2022-06-16 08:51:20|48.04|47.34|48.02|47.32|48.04|47.34|48.01|47.31|8
1655369490000|2022-06-16 08:51:30|48.05|47.35|48.01|47.31|48.05|47.35|47.99|47.29|15
1655369500000|2022-06-16 08:51:40|48.03|47.33|48.02|47.32|48.03|47.33|48.01|47.31|14
1655369510000|2022-06-16 08:51:50|48.03|47.33|48.06|47.36|48.06|47.36|48.03|47.33|13
1655369520000|2022-06-16 08:52:00|48.07|47.37|48.06|47.36|48.1|47.4|48.06|47.36|13
1655369530000|2022-06-16 08:52:10|48.07|47.37|48.06|47.36|48.09|47.39|48.03|47.33|11
1655369540000|2022-06-16 08:52:20|48.09|47.39|48.08|47.38|48.09|47.39|48.05|47.35|11
1655369550000|2022-06-16 08:52:30|48.07|47.37|48.06|47.36|48.08|47.38|48.05|47.35|14
1655369560000|2022-06-16 08:52:40|48.07|47.37|48.07|47.37|48.07|47.37|48.06|47.36|7
1655369570000|2022-06-16 08:52:50|48.06|47.36|48.09|47.39|48.1|47.4|48.06|47.36|14
1655369580000|2022-06-16 08:53:00|48.08|47.38|48.07|47.37|48.09|47.39|48.06|47.36|18
1655369590000|2022-06-16 08:53:10|48.08|47.38|48.09|47.39|48.09|47.39|48.07|47.37|12
1655369600000|2022-06-16 08:53:20|48.1|47.4|48.1|47.4|48.1|47.4|48.09|47.39|3
1655369610000|2022-06-16 08:53:30|48.09|47.39|48.12|47.42|48.14|47.44|48.09|47.39|13
1655369620000|2022-06-16 08:53:40|48.09|47.39|48.12|47.42|48.12|47.42|48.09|47.39|7
1655369630000|2022-06-16 08:53:50|48.11|47.41|48.13|47.43|48.13|47.43|48.09|47.39|19
1655369640000|2022-06-16 08:54:00|48.12|47.42|48.1|47.4|48.16|47.46|48.1|47.4|13
1655369650000|2022-06-16 08:54:10|48.11|47.41|48.11|47.41|48.14|47.44|48.11|47.41|10
1655369660000|2022-06-16 08:54:20|48.13|47.43|48.14|47.44|48.15|47.45|48.12|47.42|10
1655369670000|2022-06-16 08:54:30|48.13|47.43|48.14|47.44|48.18|47.48|48.13|47.43|9
1655369680000|2022-06-16 08:54:40|48.15|47.45|48.14|47.44|48.18|47.48|48.14|47.44|13
1655369690000|2022-06-16 08:54:50|48.15|47.45|48.18|47.48|48.18|47.48|48.15|47.45|5
1655369700000|2022-06-16 08:55:00|48.19|47.49|48.18|47.48|48.22|47.52|48.18|47.48|15
1655369710000|2022-06-16 08:55:10|48.17|47.47|48.21|47.51|48.23|47.53|48.17|47.47|12
1655369720000|2022-06-16 08:55:20|48.22|47.52|48.14|47.44|48.22|47.52|48.14|47.44|12
1655369730000|2022-06-16 08:55:30|48.15|47.45|48.14|47.44|48.16|47.46|48.13|47.43|8
1655369740000|2022-06-16 08:55:40|48.15|47.45|48.13|47.43|48.16|47.46|48.13|47.43|12
1655369750000|2022-06-16 08:55:50|48.15|47.45|48.11|47.41|48.15|47.45|48.11|47.41|9
1655369760000|2022-06-16 08:56:00|48.12|47.42|48.08|47.38|48.12|47.42|48.05|47.35|16
1655369770000|2022-06-16 08:56:10|48.07|47.37|48.09|47.39|48.11|47.41|48.07|47.37|17
1655369780000|2022-06-16 08:56:20|48.11|47.41|48.1|47.4|48.12|47.42|48.08|47.38|14
1655369790000|2022-06-16 08:56:30|48.09|47.39|48.1|47.4|48.1|47.4|48.08|47.38|4
1655369800000|2022-06-16 08:56:40|48.09|47.39|48.12|47.42|48.12|47.42|48.09|47.39|7
1655369810000|2022-06-16 08:56:50|48.1|47.4|48.12|47.42|48.13|47.43|48.1|47.4|5
1655369820000|2022-06-16 08:57:00|48.14|47.44|48.13|47.43|48.15|47.45|48.13|47.43|8
1655369830000|2022-06-16 08:57:10|48.15|47.45|48.13|47.43|48.16|47.46|48.1|47.4|13
1655369840000|2022-06-16 08:57:20|48.16|47.46|48.15|47.45|48.17|47.47|48.12|47.42|11
1655369850000|2022-06-16 08:57:30|48.14|47.44|48.17|47.47|48.17|47.47|48.14|47.44|9
1655369860000|2022-06-16 08:57:40|48.16|47.46|48.16|47.46|48.17|47.47|48.15|47.45|4
1655369870000|2022-06-16 08:57:50|48.15|47.45|48.19|47.49|48.2|47.5|48.14|47.44|15
1655369880000|2022-06-16 08:58:00|48.17|47.47|48.16|47.46|48.19|47.49|48.15|47.45|10
1655369890000|2022-06-16 08:58:10|48.19|47.49|48.16|47.46|48.19|47.49|48.14|47.44|9
1655369900000|2022-06-16 08:58:20|48.18|47.48|48.15|47.45|48.18|47.48|48.11|47.41|9
1655369910000|2022-06-16 08:58:30|48.14|47.44|48.15|47.45|48.17|47.47|48.14|47.44|11
1655369920000|2022-06-16 08:58:40|48.17|47.47|48.15|47.45|48.17|47.47|48.15|47.45|4
1655369930000|2022-06-16 08:58:50|48.14|47.44|48.14|47.44|48.17|47.47|48.13|47.43|9
1655369940000|2022-06-16 08:59:00|48.15|47.45|48.13|47.43|48.15|47.45|48.13|47.43|10
1655369950000|2022-06-16 08:59:10|48.12|47.42|48.07|47.37|48.12|47.42|48.07|47.37|13
1655369960000|2022-06-16 08:59:20|48.08|47.38|48.09|47.39|48.1|47.4|48.07|47.37|12
1655369970000|2022-06-16 08:59:30|48.07|47.37|48.1|47.4|48.11|47.41|48.06|47.36|7
1655369980000|2022-06-16 08:59:40|48.09|47.39|48.13|47.43|48.14|47.44|48.08|47.38|10
1655369990000|2022-06-16 08:59:50|48.11|47.41|48.09|47.39|48.12|47.42|48.09|47.39|13
1655370000000|2022-06-16 09:00:00|48.1|47.4|48.04|47.34|48.1|47.4|47.99|47.29|22
1655370010000|2022-06-16 09:00:10|48.05|47.35|48.05|47.35|48.1|47.4|48.04|47.34|19
1655370020000|2022-06-16 09:00:20|48.07|47.37|48.05|47.35|48.07|47.37|48.02|47.32|8
1655370030000|2022-06-16 09:00:30|48.03|47.33|48.05|47.35|48.06|47.36|48.03|47.33|18
1655370040000|2022-06-16 09:00:40|48.07|47.37|48.04|47.34|48.07|47.37|48.03|47.33|10
1655370050000|2022-06-16 09:00:50|48.03|47.33|48.02|47.32|48.05|47.35|48.01|47.31|10
1655370060000|2022-06-16 09:01:00|48.03|47.33|48.07|47.37|48.1|47.4|48.01|47.31|18
1655370070000|2022-06-16 09:01:10|48.08|47.38|48.16|47.46|48.16|47.46|48.08|47.38|19
1655370080000|2022-06-16 09:01:20|48.18|47.48|48.12|47.42|48.18|47.48|48.12|47.42|14
1655370090000|2022-06-16 09:01:30|48.11|47.41|48.11|47.41|48.11|47.41|48.08|47.38|10
1655370100000|2022-06-16 09:01:40|48.09|47.39|48.1|47.4|48.11|47.41|48.09|47.39|4
1655370110000|2022-06-16 09:01:50|48.09|47.39|48.07|47.37|48.11|47.41|48.07|47.37|12
1655370120000|2022-06-16 09:02:00|48.08|47.38|48.07|47.37|48.08|47.38|48.05|47.35|9
1655370130000|2022-06-16 09:02:10|48.05|47.35|48.05|47.35|48.11|47.41|48.04|47.34|19
1655370140000|2022-06-16 09:02:20|48.04|47.34|48.04|47.34|48.07|47.37|48.04|47.34|10
1655370150000|2022-06-16 09:02:30|48.03|47.33|48.01|47.31|48.03|47.33|48|47.3|13
1655370160000|2022-06-16 09:02:40|48|47.3|47.91|47.21|48.01|47.31|47.91|47.21|10
1655370170000|2022-06-16 09:02:50|47.92|47.22|47.96|47.26|47.98|47.28|47.92|47.22|13
1655370180000|2022-06-16 09:03:00|47.95|47.25|47.88|47.18|47.95|47.25|47.85|47.15|12
1655370190000|2022-06-16 09:03:10|47.84|47.14|47.84|47.14|47.85|47.15|47.84|47.14|5
1655370200000|2022-06-16 09:03:20|47.86|47.16|47.92|47.22|47.93|47.23|47.84|47.14|21
1655370210000|2022-06-16 09:03:30|47.94|47.24|47.92|47.22|47.96|47.26|47.91|47.21|17
1655370220000|2022-06-16 09:03:40|47.91|47.21|47.91|47.21|47.96|47.26|47.88|47.18|13
1655370230000|2022-06-16 09:03:50|47.9|47.2|47.91|47.21|47.93|47.23|47.88|47.18|15
1655370240000|2022-06-16 09:04:00|47.9|47.2|47.95|47.25|47.95|47.25|47.9|47.2|19
1655370250000|2022-06-16 09:04:10|47.94|47.24|47.93|47.23|47.97|47.27|47.91|47.21|17
1655370260000|2022-06-16 09:04:20|47.96|47.26|47.93|47.23|47.97|47.27|47.92|47.22|19
1655370270000|2022-06-16 09:04:30|47.92|47.22|47.89|47.19|47.94|47.24|47.88|47.18|19
1655370280000|2022-06-16 09:04:40|47.9|47.2|47.89|47.19|47.91|47.21|47.86|47.16|21
1655370290000|2022-06-16 09:04:50|47.88|47.18|47.88|47.18|47.9|47.2|47.86|47.16|11
1655370300000|2022-06-16 09:05:00|47.87|47.17|47.85|47.15|47.9|47.2|47.83|47.13|21
1655370310000|2022-06-16 09:05:10|47.88|47.18|47.77|47.07|47.88|47.18|47.77|47.07|23
1655370320000|2022-06-16 09:05:20|47.78|47.08|47.71|47.01|47.78|47.08|47.68|46.98|19
1655370330000|2022-06-16 09:05:30|47.69|46.99|47.7|47|47.73|47.03|47.68|46.98|16
1655370340000|2022-06-16 09:05:40|47.71|47.01|47.68|46.98|47.71|47.01|47.68|46.98|16
1655370350000|2022-06-16 09:05:50|47.69|46.99|47.5|46.8|47.69|46.99|47.5|46.8|24
1655370360000|2022-06-16 09:06:00|47.49|46.79|47.44|46.74|47.54|46.84|47.43|46.73|21
1655370370000|2022-06-16 09:06:10|47.45|46.75|47.52|46.82|47.53|46.83|47.45|46.75|14
1655370380000|2022-06-16 09:06:20|47.54|46.84|47.47|46.77|47.54|46.84|47.46|46.76|18
1655370390000|2022-06-16 09:06:30|47.45|46.75|47.4|46.7|47.45|46.75|47.35|46.65|17
1655370400000|2022-06-16 09:06:40|47.41|46.71|47.39|46.69|47.41|46.71|47.37|46.67|10
1655370410000|2022-06-16 09:06:50|47.4|46.7|47.46|46.76|47.46|46.76|47.39|46.69|17
1655370420000|2022-06-16 09:07:00|47.45|46.75|47.43|46.73|47.5|46.8|47.42|46.72|26
1655370430000|2022-06-16 09:07:10|47.45|46.75|47.47|46.77|47.47|46.77|47.43|46.73|18
1655370440000|2022-06-16 09:07:20|47.48|46.78|47.45|46.75|47.48|46.78|47.45|46.75|10
1655370450000|2022-06-16 09:07:30|47.44|46.74|47.38|46.68|47.46|46.76|47.37|46.67|20
1655370460000|2022-06-16 09:07:40|47.37|46.67|47.39|46.69|47.42|46.72|47.37|46.67|26
1655370470000|2022-06-16 09:07:50|47.4|46.7|47.38|46.68|47.42|46.72|47.38|46.68|19
1655370480000|2022-06-16 09:08:00|47.37|46.67|47.33|46.63|47.39|46.69|47.31|46.61|18
1655370490000|2022-06-16 09:08:10|47.32|46.62|47.33|46.63|47.35|46.65|47.3|46.6|18
1655370500000|2022-06-16 09:08:20|47.32|46.62|47.39|46.69|47.39|46.69|47.32|46.62|18
1655370510000|2022-06-16 09:08:30|47.4|46.7|47.39|46.69|47.44|46.74|47.39|46.69|14
1655370520000|2022-06-16 09:08:40|47.41|46.71|47.36|46.66|47.43|46.73|47.36|46.66|13
1655370530000|2022-06-16 09:08:50|47.35|46.65|47.36|46.66|47.36|46.66|47.34|46.64|4
1655370540000|2022-06-16 09:09:00|47.37|46.67|47.35|46.65|47.44|46.74|47.35|46.65|19
1655370550000|2022-06-16 09:09:10|47.36|46.66|47.42|46.72|47.42|46.72|47.35|46.65|20
1655370560000|2022-06-16 09:09:20|47.43|46.73|47.41|46.71|47.45|46.75|47.38|46.68|19
1655370570000|2022-06-16 09:09:30|47.4|46.7|47.22|46.52|47.41|46.71|47.21|46.51|21
1655370580000|2022-06-16 09:09:40|47.21|46.51|47.16|46.46|47.22|46.52|47.16|46.46|16
1655370590000|2022-06-16 09:09:50|47.17|46.47|47.22|46.52|47.24|46.54|47.17|46.47|19
1655370600000|2022-06-16 09:10:00|47.21|46.51|47.16|46.46|47.21|46.51|47.16|46.46|23
1655370610000|2022-06-16 09:10:10|47.14|46.44|47.21|46.51|47.22|46.52|47.14|46.44|14
1655370620000|2022-06-16 09:10:20|47.22|46.52|47.21|46.51|47.23|46.53|47.21|46.51|18
1655370630000|2022-06-16 09:10:30|47.19|46.49|47.18|46.48|47.22|46.52|47.18|46.48|8
1655370640000|2022-06-16 09:10:40|47.17|46.47|47.07|46.37|47.17|46.47|47.07|46.37|23
1655370650000|2022-06-16 09:10:50|47.05|46.35|47.02|46.32|47.08|46.38|47.01|46.31|15
1655370660000|2022-06-16 09:11:00|47.04|46.34|47.05|46.35|47.06|46.36|47.01|46.31|18
1655370670000|2022-06-16 09:11:10|47.06|46.36|46.98|46.28|47.08|46.38|46.98|46.28|19
1655370680000|2022-06-16 09:11:20|46.99|46.29|46.98|46.28|46.99|46.29|46.96|46.26|18
1655370690000|2022-06-16 09:11:30|46.99|46.29|47.04|46.34|47.04|46.34|46.99|46.29|25
1655370700000|2022-06-16 09:11:40|47.06|46.36|47.02|46.32|47.07|46.37|47|46.3|23
1655370710000|2022-06-16 09:11:50|47.01|46.31|47.05|46.35|47.06|46.36|46.99|46.29|21
1655370720000|2022-06-16 09:12:00|47.03|46.33|47.01|46.31|47.04|46.34|46.98|46.28|17
1655370730000|2022-06-16 09:12:10|47|46.3|46.97|46.27|47|46.3|46.97|46.27|11
1655370740000|2022-06-16 09:12:20|46.98|46.28|46.99|46.29|46.99|46.29|46.97|46.27|10
1655370750000|2022-06-16 09:12:30|46.98|46.28|46.97|46.27|46.99|46.29|46.96|46.26|12
1655370760000|2022-06-16 09:12:40|46.98|46.28|47.03|46.33|47.03|46.33|46.97|46.27|19
1655370770000|2022-06-16 09:12:50|47.04|46.34|47.01|46.31|47.07|46.37|47|46.3|23
1655370780000|2022-06-16 09:13:00|47.02|46.32|46.97|46.27|47.03|46.33|46.97|46.27|9
1655370790000|2022-06-16 09:13:10|46.98|46.28|46.95|46.25|46.99|46.29|46.95|46.25|15
1655370800000|2022-06-16 09:13:20|46.96|46.26|46.98|46.28|46.98|46.28|46.92|46.22|19
1655370810000|2022-06-16 09:13:30|46.99|46.29|47.01|46.31|47.01|46.31|46.93|46.23|16
1655370820000|2022-06-16 09:13:40|47|46.3|47.01|46.31|47.03|46.33|47|46.3|10
1655370830000|2022-06-16 09:13:50|47.04|46.34|47.01|46.31|47.09|46.39|47.01|46.31|20
1655370840000|2022-06-16 09:14:00|47.02|46.32|47.03|46.33|47.05|46.35|46.99|46.29|10
1655370850000|2022-06-16 09:14:10|47.07|46.37|47.04|46.34|47.07|46.37|47.01|46.31|17
1655370860000|2022-06-16 09:14:20|47.05|46.35|47.01|46.31|47.06|46.36|46.99|46.29|13
1655370870000|2022-06-16 09:14:30|47|46.3|46.97|46.27|47.02|46.32|46.95|46.25|21
1655370880000|2022-06-16 09:14:40|46.98|46.28|47.01|46.31|47.01|46.31|46.96|46.26|9
1655370890000|2022-06-16 09:14:50|47.02|46.32|47.02|46.32|47.06|46.36|47|46.3|14
1655370900000|2022-06-16 09:15:00|47.01|46.31|47.06|46.36|47.06|46.36|46.97|46.27|12
1655370910000|2022-06-16 09:15:10|47.04|46.34|46.94|46.24|47.04|46.34|46.94|46.24|18
1655370920000|2022-06-16 09:15:20|46.95|46.25|46.97|46.27|46.98|46.28|46.94|46.24|16
1655370930000|2022-06-16 09:15:30|46.98|46.28|46.92|46.22|46.98|46.28|46.92|46.22|7
1655370940000|2022-06-16 09:15:40|46.93|46.23|46.9|46.2|46.95|46.25|46.9|46.2|13
1655370950000|2022-06-16 09:15:50|46.91|46.21|46.88|46.18|46.91|46.21|46.86|46.16|9
1655370960000|2022-06-16 09:16:00|46.87|46.17|46.92|46.22|46.92|46.22|46.87|46.17|18
1655370970000|2022-06-16 09:16:10|46.91|46.21|46.87|46.17|46.92|46.22|46.86|46.16|20
1655370980000|2022-06-16 09:16:20|46.86|46.16|46.84|46.14|46.88|46.18|46.84|46.14|12
1655370990000|2022-06-16 09:16:30|46.87|46.17|46.82|46.12|46.88|46.18|46.79|46.09|25
1655371000000|2022-06-16 09:16:40|46.81|46.11|46.84|46.14|46.84|46.14|46.79|46.09|20
1655371010000|2022-06-16 09:16:50|46.81|46.11|46.82|46.12|46.85|46.15|46.77|46.07|28
1655371020000|2022-06-16 09:17:00|46.79|46.09|46.88|46.18|46.91|46.21|46.79|46.09|22
1655371030000|2022-06-16 09:17:10|46.86|46.16|46.83|46.13|46.89|46.19|46.8|46.1|17
1655371040000|2022-06-16 09:17:20|46.82|46.12|46.87|46.17|46.88|46.18|46.82|46.12|21
1655371050000|2022-06-16 09:17:30|46.86|46.16|46.86|46.16|46.86|46.16|46.82|46.12|19
1655371060000|2022-06-16 09:17:40|46.88|46.18|46.88|46.18|46.9|46.2|46.86|46.16|20
1655371070000|2022-06-16 09:17:50|46.87|46.17|46.86|46.16|46.89|46.19|46.83|46.13|17
1655371080000|2022-06-16 09:18:00|46.87|46.17|46.87|46.17|46.91|46.21|46.86|46.16|14
1655371090000|2022-06-16 09:18:10|46.86|46.16|46.91|46.21|46.93|46.23|46.86|46.16|18
1655371100000|2022-06-16 09:18:20|46.92|46.22|46.85|46.15|46.93|46.23|46.83|46.13|17
1655371110000|2022-06-16 09:18:30|46.84|46.14|46.81|46.11|46.84|46.14|46.8|46.1|17
1655371120000|2022-06-16 09:18:40|46.82|46.12|46.85|46.15|46.86|46.16|46.81|46.11|17
1655371130000|2022-06-16 09:18:50|46.83|46.13|46.88|46.18|46.88|46.18|46.83|46.13|14
1655371140000|2022-06-16 09:19:00|46.87|46.17|46.85|46.15|46.88|46.18|46.83|46.13|13
1655371150000|2022-06-16 09:19:10|46.86|46.16|46.83|46.13|46.86|46.16|46.81|46.11|21
1655371160000|2022-06-16 09:19:20|46.84|46.14|46.83|46.13|46.86|46.16|46.81|46.11|14
1655371170000|2022-06-16 09:19:30|46.81|46.11|46.77|46.07|46.82|46.12|46.77|46.07|12
1655371180000|2022-06-16 09:19:40|46.78|46.08|46.74|46.04|46.79|46.09|46.72|46.02|20
1655371190000|2022-06-16 09:19:50|46.76|46.06|46.8|46.1|46.81|46.11|46.75|46.05|18
1655371200000|2022-06-16 09:20:00|46.81|46.11|46.79|46.09|46.81|46.11|46.78|46.08|18
1655371210000|2022-06-16 09:20:10|46.8|46.1|46.78|46.08|46.8|46.1|46.75|46.05|10
1655371220000|2022-06-16 09:20:20|46.79|46.09|46.83|46.13|46.86|46.16|46.77|46.07|18
1655371230000|2022-06-16 09:20:30|46.82|46.12|46.8|46.1|46.85|46.15|46.78|46.08|20
1655371240000|2022-06-16 09:20:40|46.81|46.11|46.8|46.1|46.81|46.11|46.78|46.08|13
1655371250000|2022-06-16 09:20:50|46.81|46.11|46.8|46.1|46.82|46.12|46.75|46.05|22
1655371260000|2022-06-16 09:21:00|46.79|46.09|46.81|46.11|46.82|46.12|46.77|46.07|22
1655371270000|2022-06-16 09:21:10|46.8|46.1|46.8|46.1|46.81|46.11|46.76|46.06|14
1655371280000|2022-06-16 09:21:20|46.78|46.08|46.79|46.09|46.82|46.12|46.77|46.07|16
1655371290000|2022-06-16 09:21:30|46.81|46.11|46.78|46.08|46.82|46.12|46.77|46.07|16
1655371300000|2022-06-16 09:21:40|46.77|46.07|46.76|46.06|46.81|46.11|46.76|46.06|12
1655371310000|2022-06-16 09:21:50|46.78|46.08|46.76|46.06|46.78|46.08|46.75|46.05|7
1655371320000|2022-06-16 09:22:00|46.73|46.03|46.74|46.04|46.75|46.05|46.72|46.02|12
1655371330000|2022-06-16 09:22:10|46.75|46.05|46.69|45.99|46.75|46.05|46.69|45.99|20
1655371340000|2022-06-16 09:22:20|46.7|46|46.73|46.03|46.73|46.03|46.69|45.99|19
1655371350000|2022-06-16 09:22:30|46.72|46.02|46.75|46.05|46.78|46.08|46.72|46.02|16
1655371360000|2022-06-16 09:22:40|46.74|46.04|46.72|46.02|46.76|46.06|46.7|46|24
1655371370000|2022-06-16 09:22:50|46.74|46.04|46.78|46.08|46.78|46.08|46.73|46.03|12
1655371380000|2022-06-16 09:23:00|46.79|46.09|46.78|46.08|46.79|46.09|46.73|46.03|15
1655371390000|2022-06-16 09:23:10|46.79|46.09|46.8|46.1|46.8|46.1|46.78|46.08|13
1655371400000|2022-06-16 09:23:20|46.78|46.08|46.75|46.05|46.81|46.11|46.75|46.05|18
1655371410000|2022-06-16 09:23:30|46.76|46.06|46.75|46.05|46.78|46.08|46.75|46.05|15
1655371420000|2022-06-16 09:23:40|46.76|46.06|46.73|46.03|46.77|46.07|46.73|46.03|13
1655371430000|2022-06-16 09:23:50|46.72|46.02|46.7|46|46.75|46.05|46.7|46|24
1655371440000|2022-06-16 09:24:00|46.71|46.01|46.7|46|46.72|46.02|46.68|45.98|15
1655371450000|2022-06-16 09:24:10|46.73|46.03|46.72|46.02|46.73|46.03|46.71|46.01|10
1655371460000|2022-06-16 09:24:20|46.71|46.01|46.69|45.99|46.72|46.02|46.69|45.99|15
1655371470000|2022-06-16 09:24:30|46.7|46|46.69|45.99|46.71|46.01|46.68|45.98|12
1655371480000|2022-06-16 09:24:40|46.66|45.96|46.69|45.99|46.7|46|46.66|45.96|10
1655371490000|2022-06-16 09:24:50|46.68|45.98|46.65|45.95|46.69|45.99|46.65|45.95|7
1655371500000|2022-06-16 09:25:00|46.67|45.97|46.65|45.95|46.69|45.99|46.64|45.94|21
1655371510000|2022-06-16 09:25:10|46.64|45.94|46.6|45.9|46.64|45.94|46.59|45.89|10
1655371520000|2022-06-16 09:25:20|46.59|45.89|46.56|45.86|46.59|45.89|46.54|45.84|14
1655371530000|2022-06-16 09:25:30|46.55|45.85|46.52|45.82|46.55|45.85|46.47|45.77|16
1655371540000|2022-06-16 09:25:40|46.53|45.83|46.58|45.88|46.61|45.91|46.53|45.83|15
1655371550000|2022-06-16 09:25:50|46.59|45.89|46.53|45.83|46.59|45.89|46.52|45.82|17
1655371560000|2022-06-16 09:26:00|46.54|45.84|46.6|45.9|46.61|45.91|46.51|45.81|20
1655371570000|2022-06-16 09:26:10|46.62|45.92|46.69|45.99|46.7|46|46.6|45.9|22
1655371580000|2022-06-16 09:26:20|46.7|46|46.71|46.01|46.72|46.02|46.65|45.95|22
1655371590000|2022-06-16 09:26:30|46.72|46.02|46.69|45.99|46.72|46.02|46.68|45.98|10
1655371600000|2022-06-16 09:26:40|46.7|46|46.69|45.99|46.71|46.01|46.68|45.98|14
1655371610000|2022-06-16 09:26:50|46.7|46|46.67|45.97|46.73|46.03|46.67|45.97|26
1655371620000|2022-06-16 09:27:00|46.68|45.98|46.62|45.92|46.72|46.02|46.6|45.9|18
1655371630000|2022-06-16 09:27:10|46.61|45.91|46.59|45.89|46.62|45.92|46.59|45.89|10
1655371640000|2022-06-16 09:27:20|46.6|45.9|46.64|45.94|46.64|45.94|46.59|45.89|15
1655371650000|2022-06-16 09:27:30|46.61|45.91|46.69|45.99|46.7|46|46.61|45.91|16
1655371660000|2022-06-16 09:27:40|46.68|45.98|46.69|45.99|46.7|46|46.66|45.96|12
1655371670000|2022-06-16 09:27:50|46.68|45.98|46.68|45.98|46.71|46.01|46.66|45.96|18
1655371680000|2022-06-16 09:28:00|46.69|45.99|46.72|46.02|46.73|46.03|46.66|45.96|22
1655371690000|2022-06-16 09:28:10|46.73|46.03|46.74|46.04|46.75|46.05|46.68|45.98|21
1655371700000|2022-06-16 09:28:20|46.73|46.03|46.63|45.93|46.74|46.04|46.63|45.93|16
1655371710000|2022-06-16 09:28:30|46.64|45.94|46.59|45.89|46.64|45.94|46.59|45.89|14
1655371720000|2022-06-16 09:28:40|46.57|45.87|46.6|45.9|46.6|45.9|46.56|45.86|9
1655371730000|2022-06-16 09:28:50|46.61|45.91|46.63|45.93|46.63|45.93|46.59|45.89|11
1655371740000|2022-06-16 09:29:00|46.62|45.92|46.63|45.93|46.66|45.96|46.62|45.92|23
1655371750000|2022-06-16 09:29:10|46.62|45.92|46.61|45.91|46.64|45.94|46.59|45.89|16
1655371760000|2022-06-16 09:29:20|46.6|45.9|46.59|45.89|46.61|45.91|46.58|45.88|18
1655371770000|2022-06-16 09:29:30|46.6|45.9|46.61|45.91|46.62|45.92|46.59|45.89|11
1655371780000|2022-06-16 09:29:40|46.6|45.9|46.62|45.92|46.63|45.93|46.6|45.9|6
1655371790000|2022-06-16 09:29:50|46.61|45.91|46.61|45.91|46.62|45.92|46.6|45.9|7
1655371800000|2022-06-16 09:30:00|46.6|45.9|46.58|45.88|46.61|45.91|46.57|45.87|13
1655371810000|2022-06-16 09:30:10|46.6|45.9|46.58|45.88|46.61|45.91|46.55|45.85|12
1655371820000|2022-06-16 09:30:20|46.59|45.89|46.54|45.84|46.59|45.89|46.53|45.83|11
1655371830000|2022-06-16 09:30:30|46.52|45.82|46.48|45.78|46.52|45.82|46.47|45.77|11
1655371840000|2022-06-16 09:30:40|46.47|45.77|46.47|45.77|46.47|45.77|46.45|45.75|10
1655371850000|2022-06-16 09:30:50|46.43|45.73|46.43|45.73|46.44|45.74|46.39|45.69|14
1655371860000|2022-06-16 09:31:00|46.42|45.72|46.45|45.75|46.45|45.75|46.4|45.7|14
1655371870000|2022-06-16 09:31:10|46.44|45.74|46.43|45.73|46.46|45.76|46.43|45.73|13
1655371880000|2022-06-16 09:31:20|46.44|45.74|46.41|45.71|46.45|45.75|46.39|45.69|9
1655371890000|2022-06-16 09:31:30|46.4|45.7|46.4|45.7|46.42|45.72|46.39|45.69|10
1655371900000|2022-06-16 09:31:40|46.39|45.69|46.34|45.64|46.39|45.69|46.34|45.64|16
1655371910000|2022-06-16 09:31:50|46.35|45.65|46.41|45.71|46.41|45.71|46.35|45.65|11
1655371920000|2022-06-16 09:32:00|46.42|45.72|46.43|45.73|46.45|45.75|46.41|45.71|12
1655371930000|2022-06-16 09:32:10|46.44|45.74|46.44|45.74|46.44|45.74|46.42|45.72|8
1655371940000|2022-06-16 09:32:20|46.43|45.73|46.4|45.7|46.45|45.75|46.39|45.69|9
1655371950000|2022-06-16 09:32:30|46.41|45.71|46.4|45.7|46.41|45.71|46.38|45.68|8
1655371960000|2022-06-16 09:32:40|46.39|45.69|46.3|45.6|46.39|45.69|46.29|45.59|14
1655371970000|2022-06-16 09:32:50|46.29|45.59|46.34|45.64|46.34|45.64|46.28|45.58|17
1655371980000|2022-06-16 09:33:00|46.35|45.65|46.32|45.62|46.35|45.65|46.27|45.57|22
1655371990000|2022-06-16 09:33:10|46.31|45.61|46.31|45.61|46.31|45.61|46.27|45.57|15
1655372000000|2022-06-16 09:33:20|46.3|45.6|46.26|45.56|46.31|45.61|46.26|45.56|18
1655372010000|2022-06-16 09:33:30|46.29|45.59|46.3|45.6|46.31|45.61|46.27|45.57|20
1655372020000|2022-06-16 09:33:40|46.29|45.59|46.31|45.61|46.32|45.62|46.29|45.59|10
1655372030000|2022-06-16 09:33:50|46.32|45.62|46.28|45.58|46.33|45.63|46.27|45.57|19
1655372040000|2022-06-16 09:34:00|46.29|45.59|46.29|45.59|46.31|45.61|46.29|45.59|10
1655372050000|2022-06-16 09:34:10|46.3|45.6|46.3|45.6|46.32|45.62|46.25|45.55|19
1655372060000|2022-06-16 09:34:20|46.29|45.59|46.3|45.6|46.32|45.62|46.29|45.59|7
1655372070000|2022-06-16 09:34:30|46.29|45.59|46.33|45.63|46.33|45.63|46.29|45.59|7
1655372080000|2022-06-16 09:34:40|46.34|45.64|46.32|45.62|46.34|45.64|46.31|45.61|11
1655372090000|2022-06-16 09:34:50|46.31|45.61|46.29|45.59|46.33|45.63|46.27|45.57|18
1655372100000|2022-06-16 09:35:00|46.3|45.6|46.33|45.63|46.33|45.63|46.28|45.58|12
1655372110000|2022-06-16 09:35:10|46.31|45.61|46.31|45.61|46.33|45.63|46.3|45.6|6
1655372120000|2022-06-16 09:35:20|46.32|45.62|46.37|45.67|46.37|45.67|46.32|45.62|11
1655372130000|2022-06-16 09:35:30|46.38|45.68|46.38|45.68|46.39|45.69|46.35|45.65|10
1655372140000|2022-06-16 09:35:40|46.36|45.66|46.37|45.67|46.38|45.68|46.34|45.64|20
1655372150000|2022-06-16 09:35:50|46.36|45.66|46.26|45.56|46.37|45.67|46.26|45.56|17
1655372160000|2022-06-16 09:36:00|46.24|45.54|46.25|45.55|46.28|45.58|46.23|45.53|16
1655372170000|2022-06-16 09:36:10|46.26|45.56|46.27|45.57|46.28|45.58|46.24|45.54|13
1655372180000|2022-06-16 09:36:20|46.28|45.58|46.3|45.6|46.32|45.62|46.28|45.58|18
1655372190000|2022-06-16 09:36:30|46.31|45.61|46.32|45.62|46.34|45.64|46.3|45.6|14
1655372200000|2022-06-16 09:36:40|46.34|45.64|46.31|45.61|46.34|45.64|46.31|45.61|8
1655372210000|2022-06-16 09:36:50|46.33|45.63|46.31|45.61|46.34|45.64|46.3|45.6|17
1655372220000|2022-06-16 09:37:00|46.3|45.6|46.31|45.61|46.32|45.62|46.29|45.59|10
1655372230000|2022-06-16 09:37:10|46.32|45.62|46.31|45.61|46.34|45.64|46.3|45.6|12
1655372240000|2022-06-16 09:37:20|46.3|45.6|46.32|45.62|46.32|45.62|46.3|45.6|5
1655372250000|2022-06-16 09:37:30|46.33|45.63|46.29|45.59|46.33|45.63|46.29|45.59|11
1655372260000|2022-06-16 09:37:40|46.28|45.58|46.28|45.58|46.29|45.59|46.26|45.56|16
1655372270000|2022-06-16 09:37:50|46.27|45.57|46.26|45.56|46.29|45.59|46.26|45.56|11
1655372280000|2022-06-16 09:38:00|46.27|45.57|46.15|45.45|46.27|45.57|46.14|45.44|24
1655372290000|2022-06-16 09:38:10|46.14|45.44|46.21|45.51|46.21|45.51|46.14|45.44|18
1655372300000|2022-06-16 09:38:20|46.2|45.5|46.21|45.51|46.21|45.51|46.18|45.48|10
1655372310000|2022-06-16 09:38:30|46.23|45.53|46.19|45.49|46.23|45.53|46.19|45.49|12
1655372320000|2022-06-16 09:38:40|46.21|45.51|46.06|45.36|46.23|45.53|46.06|45.36|22
1655372330000|2022-06-16 09:38:50|46.05|45.35|46|45.3|46.07|45.37|46|45.3|14
1655372340000|2022-06-16 09:39:00|46.01|45.31|46.05|45.35|46.07|45.37|46.01|45.31|22
1655372350000|2022-06-16 09:39:10|46.06|45.36|46.05|45.35|46.06|45.36|46.03|45.33|13
1655372360000|2022-06-16 09:39:20|46.04|45.34|46.05|45.35|46.07|45.37|46.04|45.34|13
1655372370000|2022-06-16 09:39:30|46.07|45.37|46.03|45.33|46.07|45.37|46.03|45.33|7
1655372380000|2022-06-16 09:39:40|46.04|45.34|45.99|45.29|46.05|45.35|45.99|45.29|8
1655372390000|2022-06-16 09:39:50|45.98|45.28|46.04|45.34|46.04|45.34|45.98|45.28|13
1655372400000|2022-06-16 09:40:00|46.02|45.32|46.05|45.35|46.07|45.37|46.02|45.32|23
1655372410000|2022-06-16 09:40:10|46.07|45.37|46.04|45.34|46.08|45.38|46|45.3|20
1655372420000|2022-06-16 09:40:20|46.05|45.35|45.99|45.29|46.05|45.35|45.97|45.27|18
1655372430000|2022-06-16 09:40:30|46|45.3|45.92|45.22|46|45.3|45.92|45.22|19
1655372440000|2022-06-16 09:40:40|45.91|45.21|45.96|45.26|45.99|45.29|45.91|45.21|17
1655372450000|2022-06-16 09:40:50|45.97|45.27|45.96|45.26|45.98|45.28|45.94|45.24|17
1655372460000|2022-06-16 09:41:00|45.97|45.27|45.99|45.29|45.99|45.29|45.93|45.23|11
1655372470000|2022-06-16 09:41:10|45.97|45.27|45.98|45.28|45.99|45.29|45.94|45.24|15
1655372480000|2022-06-16 09:41:20|45.97|45.27|45.96|45.26|45.98|45.28|45.92|45.22|15
1655372490000|2022-06-16 09:41:30|45.93|45.23|45.91|45.21|45.94|45.24|45.9|45.2|11
1655372500000|2022-06-16 09:41:40|45.88|45.18|45.88|45.18|45.91|45.21|45.86|45.16|15
1655372510000|2022-06-16 09:41:50|45.89|45.19|45.88|45.18|45.9|45.2|45.85|45.15|18
1655372520000|2022-06-16 09:42:00|45.87|45.17|45.91|45.21|45.91|45.21|45.86|45.16|12
1655372530000|2022-06-16 09:42:10|45.89|45.19|45.9|45.2|45.91|45.21|45.89|45.19|9
1655372540000|2022-06-16 09:42:20|45.91|45.21|45.92|45.22|45.92|45.22|45.89|45.19|11
1655372550000|2022-06-16 09:42:30|45.91|45.21|45.93|45.23|45.93|45.23|45.9|45.2|11
1655372560000|2022-06-16 09:42:40|45.92|45.22|45.92|45.22|45.96|45.26|45.91|45.21|17
1655372570000|2022-06-16 09:42:50|45.91|45.21|45.93|45.23|45.93|45.23|45.91|45.21|5
1655372580000|2022-06-16 09:43:00|45.94|45.24|45.93|45.23|45.95|45.25|45.92|45.22|18
1655372590000|2022-06-16 09:43:10|45.94|45.24|45.98|45.28|46.01|45.31|45.93|45.23|21
1655372600000|2022-06-16 09:43:20|45.97|45.27|45.98|45.28|46|45.3|45.93|45.23|24
1655372610000|2022-06-16 09:43:30|45.97|45.27|45.99|45.29|46.01|45.31|45.96|45.26|15
1655372620000|2022-06-16 09:43:40|45.98|45.28|45.94|45.24|46.01|45.31|45.94|45.24|16
1655372630000|2022-06-16 09:43:50|45.95|45.25|45.93|45.23|45.98|45.28|45.9|45.2|19
1655372640000|2022-06-16 09:44:00|45.94|45.24|45.96|45.26|45.97|45.27|45.9|45.2|17
1655372650000|2022-06-16 09:44:10|45.9|45.2|45.93|45.23|45.97|45.27|45.89|45.19|18
1655372660000|2022-06-16 09:44:20|45.97|45.27|45.93|45.23|45.97|45.27|45.92|45.22|15
1655372670000|2022-06-16 09:44:30|45.94|45.24|45.95|45.25|45.96|45.26|45.93|45.23|14
1655372680000|2022-06-16 09:44:40|45.94|45.24|45.94|45.24|45.97|45.27|45.91|45.21|13
1655372690000|2022-06-16 09:44:50|45.93|45.23|45.91|45.21|45.96|45.26|45.89|45.19|11
1655372700000|2022-06-16 09:45:00|45.9|45.2|45.92|45.22|45.94|45.24|45.86|45.16|17
1655372710000|2022-06-16 09:45:10|45.93|45.23|45.9|45.2|45.95|45.25|45.87|45.17|28
1655372720000|2022-06-16 09:45:20|45.89|45.19|45.86|45.16|45.9|45.2|45.84|45.14|16
1655372730000|2022-06-16 09:45:30|45.87|45.17|45.84|45.14|45.87|45.17|45.81|45.11|11
1655372740000|2022-06-16 09:45:40|45.83|45.13|45.85|45.15|45.85|45.15|45.82|45.12|9
1655372750000|2022-06-16 09:45:50|45.84|45.14|45.85|45.15|45.87|45.17|45.82|45.12|16
1655372760000|2022-06-16 09:46:00|45.84|45.14|45.84|45.14|45.85|45.15|45.83|45.13|6
1655372770000|2022-06-16 09:46:10|45.85|45.15|45.85|45.15|45.86|45.16|45.83|45.13|13
1655372780000|2022-06-16 09:46:20|45.86|45.16|45.88|45.18|45.88|45.18|45.84|45.14|11
1655372790000|2022-06-16 09:46:30|45.87|45.17|45.87|45.17|45.89|45.19|45.84|45.14|13
1655372800000|2022-06-16 09:46:40|45.86|45.16|45.87|45.17|45.88|45.18|45.85|45.15|11
1655372810000|2022-06-16 09:46:50|45.88|45.18|45.83|45.13|45.88|45.18|45.83|45.13|14
1655372820000|2022-06-16 09:47:00|45.84|45.14|45.84|45.14|45.85|45.15|45.82|45.12|8
1655372830000|2022-06-16 09:47:10|45.85|45.15|45.83|45.13|45.85|45.15|45.83|45.13|6
1655372840000|2022-06-16 09:47:20|45.8|45.1|45.84|45.14|45.85|45.15|45.8|45.1|16
1655372850000|2022-06-16 09:47:30|45.83|45.13|45.71|45.01|45.83|45.13|45.71|45.01|24
1655372860000|2022-06-16 09:47:40|45.72|45.02|45.73|45.03|45.73|45.03|45.72|45.02|6
1655372870000|2022-06-16 09:47:50|45.72|45.02|45.71|45.01|45.74|45.04|45.7|45|12
1655372880000|2022-06-16 09:48:00|45.7|45|45.66|44.96|45.7|45|45.65|44.95|14
1655372890000|2022-06-16 09:48:10|45.69|44.99|45.67|44.97|45.69|44.99|45.64|44.94|10
1655372900000|2022-06-16 09:48:20|45.66|44.96|45.69|44.99|45.69|44.99|45.65|44.95|10
1655372910000|2022-06-16 09:48:30|45.66|44.96|45.68|44.98|45.71|45.01|45.66|44.96|11
1655372920000|2022-06-16 09:48:40|45.7|45|45.74|45.04|45.75|45.05|45.67|44.97|21
1655372930000|2022-06-16 09:48:50|45.73|45.03|45.7|45|45.73|45.03|45.69|44.99|14
1655372940000|2022-06-16 09:49:00|45.71|45.01|45.72|45.02|45.75|45.05|45.7|45|15
1655372950000|2022-06-16 09:49:10|45.73|45.03|45.77|45.07|45.78|45.08|45.73|45.03|22
1655372960000|2022-06-16 09:49:20|45.78|45.08|45.8|45.1|45.8|45.1|45.74|45.04|23
1655372970000|2022-06-16 09:49:30|45.78|45.08|45.8|45.1|45.8|45.1|45.76|45.06|9
1655372980000|2022-06-16 09:49:40|45.79|45.09|45.8|45.1|45.81|45.11|45.76|45.06|13
1655372990000|2022-06-16 09:49:50|45.78|45.08|45.84|45.14|45.84|45.14|45.78|45.08|18
1655373000000|2022-06-16 09:50:00|45.85|45.15|45.79|45.09|45.85|45.15|45.78|45.08|18
1655373010000|2022-06-16 09:50:10|45.81|45.11|45.77|45.07|45.81|45.11|45.72|45.02|20
1655373020000|2022-06-16 09:50:20|45.76|45.06|45.78|45.08|45.81|45.11|45.76|45.06|14
1655373030000|2022-06-16 09:50:30|45.77|45.07|45.79|45.09|45.79|45.09|45.74|45.04|9
1655373040000|2022-06-16 09:50:40|45.76|45.06|45.72|45.02|45.78|45.08|45.71|45.01|16
1655373050000|2022-06-16 09:50:50|45.71|45.01|45.77|45.07|45.77|45.07|45.71|45.01|18
1655373060000|2022-06-16 09:51:00|45.76|45.06|45.77|45.07|45.82|45.12|45.75|45.05|25
1655373070000|2022-06-16 09:51:10|45.78|45.08|45.83|45.13|45.83|45.13|45.77|45.07|13
1655373080000|2022-06-16 09:51:20|45.81|45.11|45.8|45.1|45.83|45.13|45.79|45.09|12
1655373090000|2022-06-16 09:51:30|45.81|45.11|45.81|45.11|45.82|45.12|45.79|45.09|13
1655373100000|2022-06-16 09:51:40|45.79|45.09|45.82|45.12|45.84|45.14|45.79|45.09|6
1655373110000|2022-06-16 09:51:50|45.83|45.13|45.81|45.11|45.84|45.14|45.79|45.09|13
1655373120000|2022-06-16 09:52:00|45.8|45.1|45.84|45.14|45.87|45.17|45.8|45.1|12
1655373130000|2022-06-16 09:52:10|45.85|45.15|45.76|45.06|45.85|45.15|45.75|45.05|24
1655373140000|2022-06-16 09:52:20|45.75|45.05|45.76|45.06|45.77|45.07|45.75|45.05|10
1655373150000|2022-06-16 09:52:30|45.77|45.07|45.79|45.09|45.82|45.12|45.75|45.05|13
1655373160000|2022-06-16 09:52:40|45.8|45.1|45.79|45.09|45.8|45.1|45.75|45.05|22
1655373170000|2022-06-16 09:52:50|45.8|45.1|45.79|45.09|45.8|45.1|45.78|45.08|13
1655373180000|2022-06-16 09:53:00|45.8|45.1|45.81|45.11|45.83|45.13|45.78|45.08|23
1655373190000|2022-06-16 09:53:10|45.83|45.13|45.77|45.07|45.83|45.13|45.77|45.07|15
1655373200000|2022-06-16 09:53:20|45.76|45.06|45.78|45.08|45.78|45.08|45.76|45.06|7
1655373210000|2022-06-16 09:53:30|45.77|45.07|45.79|45.09|45.82|45.12|45.77|45.07|20
1655373220000|2022-06-16 09:53:40|45.81|45.11|45.84|45.14|45.84|45.14|45.78|45.08|14
1655373230000|2022-06-16 09:53:50|45.82|45.12|45.85|45.15|45.85|45.15|45.81|45.11|16
1655373240000|2022-06-16 09:54:00|45.84|45.14|45.85|45.15|45.86|45.16|45.81|45.11|14
1655373250000|2022-06-16 09:54:10|45.83|45.13|45.87|45.17|45.9|45.2|45.83|45.13|17
1655373260000|2022-06-16 09:54:20|45.89|45.19|45.9|45.2|45.9|45.2|45.87|45.17|15
1655373270000|2022-06-16 09:54:30|45.91|45.21|45.94|45.24|45.96|45.26|45.89|45.19|13
1655373280000|2022-06-16 09:54:40|45.96|45.26|45.94|45.24|45.96|45.26|45.91|45.21|19
1655373290000|2022-06-16 09:54:50|45.92|45.22|45.98|45.28|45.99|45.29|45.92|45.22|17
1655373300000|2022-06-16 09:55:00|46|45.3|46|45.3|46.02|45.32|45.98|45.28|15
1655373310000|2022-06-16 09:55:10|46.01|45.31|45.97|45.27|46.01|45.31|45.95|45.25|20
1655373320000|2022-06-16 09:55:20|45.98|45.28|45.97|45.27|46.01|45.31|45.96|45.26|11
1655373330000|2022-06-16 09:55:30|45.98|45.28|45.98|45.28|45.99|45.29|45.96|45.26|15
1655373340000|2022-06-16 09:55:40|45.97|45.27|45.95|45.25|45.98|45.28|45.91|45.21|14
1655373350000|2022-06-16 09:55:50|45.94|45.24|45.96|45.26|45.97|45.27|45.93|45.23|17
1655373360000|2022-06-16 09:56:00|45.95|45.25|45.93|45.23|45.97|45.27|45.88|45.18|20
1655373370000|2022-06-16 09:56:10|45.92|45.22|45.92|45.22|45.94|45.24|45.89|45.19|16
1655373380000|2022-06-16 09:56:20|45.9|45.2|45.93|45.23|45.95|45.25|45.9|45.2|10
1655373390000|2022-06-16 09:56:30|45.92|45.22|45.96|45.26|45.97|45.27|45.92|45.22|13
1655373400000|2022-06-16 09:56:40|45.97|45.27|45.93|45.23|45.97|45.27|45.91|45.21|16
1655373410000|2022-06-16 09:56:50|45.9|45.2|45.93|45.23|45.97|45.27|45.9|45.2|20
1655373420000|2022-06-16 09:57:00|45.92|45.22|45.97|45.27|45.97|45.27|45.92|45.22|18
1655373430000|2022-06-16 09:57:10|45.95|45.25|45.97|45.27|45.98|45.28|45.94|45.24|13
1655373440000|2022-06-16 09:57:20|45.98|45.28|46.01|45.31|46.01|45.31|45.98|45.28|7
1655373450000|2022-06-16 09:57:30|46|45.3|46.1|45.4|46.12|45.42|45.98|45.28|30
1655373460000|2022-06-16 09:57:40|46.11|45.41|46.05|45.35|46.11|45.41|46.04|45.34|18
1655373470000|2022-06-16 09:57:50|46.06|45.36|46.06|45.36|46.08|45.38|46.06|45.36|6
1655373480000|2022-06-16 09:58:00|46.03|45.33|46.06|45.36|46.08|45.38|46.03|45.33|9
1655373490000|2022-06-16 09:58:10|46.05|45.35|46.09|45.39|46.09|45.39|46.05|45.35|17
1655373500000|2022-06-16 09:58:20|46.11|45.41|46.13|45.43|46.14|45.44|46.09|45.39|19
1655373510000|2022-06-16 09:58:30|46.15|45.45|46.13|45.43|46.17|45.47|46.11|45.41|17
1655373520000|2022-06-16 09:58:40|46.12|45.42|46.18|45.48|46.18|45.48|46.12|45.42|15
1655373530000|2022-06-16 09:58:50|46.13|45.43|46.16|45.46|46.17|45.47|46.12|45.42|11
1655373540000|2022-06-16 09:59:00|46.14|45.44|46.16|45.46|46.18|45.48|46.12|45.42|23
1655373550000|2022-06-16 09:59:10|46.17|45.47|46.2|45.5|46.21|45.51|46.15|45.45|21
1655373560000|2022-06-16 09:59:20|46.16|45.46|46.17|45.47|46.21|45.51|46.16|45.46|22
1655373570000|2022-06-16 09:59:30|46.2|45.5|46.17|45.47|46.2|45.5|46.16|45.46|13
1655373580000|2022-06-16 09:59:40|46.15|45.45|46.14|45.44|46.16|45.46|46.14|45.44|10
1655373590000|2022-06-16 09:59:50|46.16|45.46|46.14|45.44|46.16|45.46|46.14|45.44|13
1655373600000|2022-06-16 10:00:00|46.15|45.45|46.2|45.5|46.2|45.5|46.12|45.42|17
1655373610000|2022-06-16 10:00:10|46.18|45.48|46.16|45.46|46.2|45.5|46.16|45.46|20
1655373620000|2022-06-16 10:00:20|46.17|45.47|46.17|45.47|46.18|45.48|46.16|45.46|16
1655373630000|2022-06-16 10:00:30|46.13|45.43|46.17|45.47|46.2|45.5|46.13|45.43|20
1655373640000|2022-06-16 10:00:40|46.15|45.45|46.16|45.46|46.18|45.48|46.13|45.43|19
1655373650000|2022-06-16 10:00:50|46.17|45.47|46.22|45.52|46.22|45.52|46.15|45.45|24
1655373660000|2022-06-16 10:01:00|46.23|45.53|46.27|45.57|46.27|45.57|46.2|45.5|20
1655373670000|2022-06-16 10:01:10|46.26|45.56|46.23|45.53|46.27|45.57|46.23|45.53|11
1655373680000|2022-06-16 10:01:20|46.26|45.56|46.23|45.53|46.26|45.56|46.2|45.5|17
1655373690000|2022-06-16 10:01:30|46.22|45.52|46.27|45.57|46.31|45.61|46.21|45.51|18
1655373700000|2022-06-16 10:01:40|46.28|45.58|46.28|45.58|46.32|45.62|46.27|45.57|19
1655373710000|2022-06-16 10:01:50|46.32|45.62|46.29|45.59|46.33|45.63|46.24|45.54|21
1655373720000|2022-06-16 10:02:00|46.27|45.57|46.25|45.55|46.29|45.59|46.23|45.53|18
1655373730000|2022-06-16 10:02:10|46.26|45.56|46.26|45.56|46.26|45.56|46.25|45.55|17
1655373740000|2022-06-16 10:02:20|46.25|45.55|46.25|45.55|46.26|45.56|46.21|45.51|18
1655373750000|2022-06-16 10:02:30|46.24|45.54|46.23|45.53|46.25|45.55|46.21|45.51|15
1655373760000|2022-06-16 10:02:40|46.24|45.54|46.24|45.54|46.25|45.55|46.21|45.51|16
1655373770000|2022-06-16 10:02:50|46.25|45.55|46.25|45.55|46.27|45.57|46.22|45.52|19
1655373780000|2022-06-16 10:03:00|46.24|45.54|46.2|45.5|46.25|45.55|46.2|45.5|21
1655373790000|2022-06-16 10:03:10|46.25|45.55|46.21|45.51|46.25|45.55|46.21|45.51|8
1655373800000|2022-06-16 10:03:20|46.18|45.48|46.22|45.52|46.24|45.54|46.18|45.48|14
1655373810000|2022-06-16 10:03:30|46.21|45.51|46.22|45.52|46.22|45.52|46.2|45.5|8
1655373820000|2022-06-16 10:03:40|46.21|45.51|46.21|45.51|46.22|45.52|46.2|45.5|5
1655373830000|2022-06-16 10:03:50|46.2|45.5|46.19|45.49|46.21|45.51|46.18|45.48|10
1655373840000|2022-06-16 10:04:00|46.21|45.51|46.2|45.5|46.22|45.52|46.18|45.48|14
1655373850000|2022-06-16 10:04:10|46.19|45.49|46.19|45.49|46.2|45.5|46.19|45.49|5
1655373860000|2022-06-16 10:04:20|46.2|45.5|46.21|45.51|46.22|45.52|46.19|45.49|7
1655373870000|2022-06-16 10:04:30|46.22|45.52|46.21|45.51|46.23|45.53|46.21|45.51|18
1655373880000|2022-06-16 10:04:40|46.22|45.52|46.22|45.52|46.22|45.52|46.2|45.5|11
1655373890000|2022-06-16 10:04:50|46.2|45.5|46.19|45.49|46.2|45.5|46.18|45.48|10
1655373900000|2022-06-16 10:05:00|46.22|45.52|46.19|45.49|46.22|45.52|46.16|45.46|7
1655373910000|2022-06-16 10:05:10|46.18|45.48|46.19|45.49|46.19|45.49|46.18|45.48|2
1655373920000|2022-06-16 10:05:20|46.18|45.48|46.17|45.47|46.18|45.48|46.16|45.46|8
1655373930000|2022-06-16 10:05:30|46.18|45.48|46.16|45.46|46.18|45.48|46.16|45.46|3
1655373940000|2022-06-16 10:05:40|46.14|45.44|46.13|45.43|46.17|45.47|46.13|45.43|8
1655373950000|2022-06-16 10:05:50|46.12|45.42|46.08|45.38|46.13|45.43|46.06|45.36|10
1655373960000|2022-06-16 10:06:00|46.07|45.37|46.04|45.34|46.09|45.39|46.04|45.34|9
1655373970000|2022-06-16 10:06:10|46.01|45.31|46.06|45.36|46.06|45.36|46.01|45.31|4
1655373980000|2022-06-16 10:06:20|46.05|45.35|46.04|45.34|46.06|45.36|46.03|45.33|12
1655373990000|2022-06-16 10:06:30|46.03|45.33|46.03|45.33|46.04|45.34|46.02|45.32|5
1655374000000|2022-06-16 10:06:40|46.06|45.36|46.06|45.36|46.07|45.37|46.05|45.35|5
1655374010000|2022-06-16 10:06:50|46.07|45.37|46.06|45.36|46.07|45.37|46.06|45.36|2
1655374020000|2022-06-16 10:07:00|46.05|45.35|46.06|45.36|46.06|45.36|46.04|45.34|5
1655374030000|2022-06-16 10:07:10|46.04|45.34|46.02|45.32|46.06|45.36|45.99|45.29|16
1655374040000|2022-06-16 10:07:20|46.03|45.33|46.01|45.31|46.05|45.35|46.01|45.31|9
1655374050000|2022-06-16 10:07:30|46.02|45.32|46.05|45.35|46.05|45.35|46.02|45.32|2
1655374060000|2022-06-16 10:07:40|46.04|45.34|46.03|45.33|46.05|45.35|46.01|45.31|10
1655374070000|2022-06-16 10:07:50|46|45.3|46.01|45.31|46.03|45.33|46|45.3|8
1655374080000|2022-06-16 10:08:00|46.02|45.32|46.01|45.31|46.02|45.32|46.01|45.31|2
1655374090000|2022-06-16 10:08:10|46|45.3|46|45.3|46|45.3|46|45.3|1
1655374100000|2022-06-16 10:08:20|46.04|45.34|46.04|45.34|46.04|45.34|46.02|45.32|7
1655374110000|2022-06-16 10:08:30|46.03|45.33|46.02|45.32|46.04|45.34|46.02|45.32|3
1655374120000|2022-06-16 10:08:40|46.05|45.35|46.08|45.38|46.08|45.38|46.04|45.34|6
1655374130000|2022-06-16 10:08:50|46.07|45.37|46.04|45.34|46.07|45.37|46.04|45.34|9
1655374140000|2022-06-16 10:09:00|46.06|45.36|46.04|45.34|46.06|45.36|46.04|45.34|7
1655374150000|2022-06-16 10:09:10|46.05|45.35|46.09|45.39|46.09|45.39|46.04|45.34|4
1655374160000|2022-06-16 10:09:20|46.1|45.4|46.1|45.4|46.11|45.41|46.09|45.39|4
1655374170000|2022-06-16 10:09:30|46.11|45.41|46.11|45.41|46.12|45.42|46.07|45.37|15
1655374180000|2022-06-16 10:09:40|46.1|45.4|46.1|45.4|46.11|45.41|46.09|45.39|4
1655374190000|2022-06-16 10:09:50|46.09|45.39|46.11|45.41|46.11|45.41|46.09|45.39|4
1655374200000|2022-06-16 10:10:00|46.1|45.4|46.14|45.44|46.14|45.44|46.1|45.4|5
1655374210000|2022-06-16 10:10:10|46.13|45.43|46.11|45.41|46.14|45.44|46.1|45.4|10
1655374220000|2022-06-16 10:10:20|46.1|45.4|46.09|45.39|46.11|45.41|46.08|45.38|10
1655374230000|2022-06-16 10:10:30|46.08|45.38|46.1|45.4|46.1|45.4|46.07|45.37|14
1655374240000|2022-06-16 10:10:40|46.08|45.38|46.05|45.35|46.08|45.38|46.05|45.35|10
1655374250000|2022-06-16 10:10:50|46.06|45.36|46.05|45.35|46.06|45.36|46.03|45.33|11
1655374260000|2022-06-16 10:11:00|46.04|45.34|46.02|45.32|46.04|45.34|46.01|45.31|5
1655374270000|2022-06-16 10:11:10|46.03|45.33|46.03|45.33|46.03|45.33|46.03|45.33|1
1655374280000|2022-06-16 10:11:20|46.04|45.34|46.02|45.32|46.04|45.34|46.02|45.32|11
1655374290000|2022-06-16 10:11:30|46.03|45.33|46.06|45.36|46.07|45.37|46|45.3|23
1655374300000|2022-06-16 10:11:40|46.07|45.37|46.1|45.4|46.1|45.4|46.06|45.36|10
1655374310000|2022-06-16 10:11:50|46.13|45.43|46.04|45.34|46.13|45.43|46.04|45.34|17
1655374320000|2022-06-16 10:12:00|46.03|45.33|46.05|45.35|46.05|45.35|46.01|45.31|11
1655374330000|2022-06-16 10:12:10|46.04|45.34|46.05|45.35|46.07|45.37|46.04|45.34|11
1655374340000|2022-06-16 10:12:20|46.06|45.36|46.06|45.36|46.06|45.36|46.02|45.32|11
1655374350000|2022-06-16 10:12:30|46.07|45.37|46.03|45.33|46.07|45.37|46.02|45.32|8
1655374360000|2022-06-16 10:12:40|46.02|45.32|46.03|45.33|46.03|45.33|45.99|45.29|11
1655374370000|2022-06-16 10:12:50|46.04|45.34|46.03|45.33|46.04|45.34|45.99|45.29|11
1655374380000|2022-06-16 10:13:00|46.04|45.34|46.02|45.32|46.07|45.37|46|45.3|19
1655374390000|2022-06-16 10:13:10|46.01|45.31|46.02|45.32|46.03|45.33|46.01|45.31|6
1655374400000|2022-06-16 10:13:20|46.03|45.33|46.02|45.32|46.03|45.33|46.01|45.31|6
1655374410000|2022-06-16 10:13:30|46|45.3|46.01|45.31|46.03|45.33|45.98|45.28|7
1655374420000|2022-06-16 10:13:40|46.03|45.33|46.02|45.32|46.03|45.33|46.02|45.32|4
1655374440000|2022-06-16 10:14:00|46.04|45.34|46.03|45.33|46.04|45.34|46.03|45.33|2
1655374450000|2022-06-16 10:14:10|46.02|45.32|45.99|45.29|46.03|45.33|45.99|45.29|4
1655374470000|2022-06-16 10:14:30|45.98|45.28|46.01|45.31|46.01|45.31|45.97|45.27|14
1655374480000|2022-06-16 10:14:40|46|45.3|46.03|45.33|46.04|45.34|46|45.3|10
1655374490000|2022-06-16 10:14:50|46.02|45.32|46.03|45.33|46.04|45.34|46.01|45.31|8
1655374500000|2022-06-16 10:15:00|46.02|45.32|46.02|45.32|46.06|45.36|46.01|45.31|10
1655374510000|2022-06-16 10:15:10|46.01|45.31|46.05|45.35|46.06|45.36|46.01|45.31|12
1655374520000|2022-06-16 10:15:20|46.06|45.36|46.06|45.36|46.08|45.38|46.05|45.35|11
1655374530000|2022-06-16 10:15:30|46.07|45.37|46.04|45.34|46.09|45.39|46.03|45.33|15
1655374540000|2022-06-16 10:15:40|46.07|45.37|46.07|45.37|46.09|45.39|46.06|45.36|13
1655374550000|2022-06-16 10:15:50|46.08|45.38|46.04|45.34|46.08|45.38|46.02|45.32|16
1655374560000|2022-06-16 10:16:00|46.05|45.35|46.05|45.35|46.05|45.35|46.05|45.35|1
1655374570000|2022-06-16 10:16:10|46.04|45.34|46.03|45.33|46.05|45.35|46.03|45.33|8
1655374580000|2022-06-16 10:16:20|46.04|45.34|45.98|45.28|46.05|45.35|45.97|45.27|18
1655374590000|2022-06-16 10:16:30|45.99|45.29|46|45.3|46.01|45.31|45.97|45.27|11
1655374600000|2022-06-16 10:16:40|46.01|45.31|45.99|45.29|46.01|45.31|45.99|45.29|5
1655374610000|2022-06-16 10:16:50|46|45.3|46.03|45.33|46.05|45.35|46|45.3|16
1655374620000|2022-06-16 10:17:00|46.04|45.34|46|45.3|46.04|45.34|46|45.3|5
1655374630000|2022-06-16 10:17:10|46.01|45.31|46.02|45.32|46.02|45.32|46.01|45.31|2
1655374640000|2022-06-16 10:17:20|46.01|45.31|46.01|45.31|46.02|45.32|46|45.3|16
1655374650000|2022-06-16 10:17:30|46|45.3|46.01|45.31|46.01|45.31|45.98|45.28|13
1655374660000|2022-06-16 10:17:40|46|45.3|46.01|45.31|46.01|45.31|45.99|45.29|12
1655374670000|2022-06-16 10:17:50|46|45.3|46.03|45.33|46.03|45.33|45.97|45.27|12
1655374680000|2022-06-16 10:18:00|46.04|45.34|46.08|45.38|46.08|45.38|46.02|45.32|16
1655374690000|2022-06-16 10:18:10|46.07|45.37|46.07|45.37|46.08|45.38|46.03|45.33|15
1655374700000|2022-06-16 10:18:20|46.05|45.35|46.07|45.37|46.08|45.38|46.05|45.35|5
1655374710000|2022-06-16 10:18:30|46.06|45.36|46.08|45.38|46.08|45.38|46.06|45.36|10
1655374720000|2022-06-16 10:18:40|46.09|45.39|46.12|45.42|46.13|45.43|46.09|45.39|12
1655374730000|2022-06-16 10:18:50|46.15|45.45|46.14|45.44|46.15|45.45|46.13|45.43|8
1655374740000|2022-06-16 10:19:00|46.11|45.41|46.11|45.41|46.13|45.43|46.1|45.4|19
1655374750000|2022-06-16 10:19:10|46.12|45.42|46.14|45.44|46.14|45.44|46.11|45.41|10
1655374760000|2022-06-16 10:19:20|46.13|45.43|46.14|45.44|46.14|45.44|46.13|45.43|6
1655374770000|2022-06-16 10:19:30|46.15|45.45|46.13|45.43|46.15|45.45|46.13|45.43|9
1655374780000|2022-06-16 10:19:40|46.11|45.41|46.1|45.4|46.11|45.41|46.1|45.4|6
1655374790000|2022-06-16 10:19:50|46.11|45.41|46.12|45.42|46.13|45.43|46.11|45.41|5
1655374800000|2022-06-16 10:20:00|46.11|45.41|46.09|45.39|46.11|45.41|46.09|45.39|9
1655374810000|2022-06-16 10:20:10|46.08|45.38|46.08|45.38|46.08|45.38|46.08|45.38|1
1655374820000|2022-06-16 10:20:20|46.09|45.39|46.1|45.4|46.1|45.4|46.08|45.38|6
1655374830000|2022-06-16 10:20:30|46.09|45.39|46.09|45.39|46.11|45.41|46.07|45.37|13
1655374840000|2022-06-16 10:20:40|46.1|45.4|46.1|45.4|46.11|45.41|46.09|45.39|10
1655374850000|2022-06-16 10:20:50|46.09|45.39|46.1|45.4|46.11|45.41|46.09|45.39|7
1655374860000|2022-06-16 10:21:00|46.09|45.39|46.11|45.41|46.11|45.41|46.08|45.38|19
1655374870000|2022-06-16 10:21:10|46.1|45.4|46.05|45.35|46.11|45.41|46.05|45.35|14
1655374880000|2022-06-16 10:21:20|46.06|45.36|46.05|45.35|46.06|45.36|46.05|45.35|2
1655374890000|2022-06-16 10:21:30|46.07|45.37|46.05|45.35|46.07|45.37|46.05|45.35|2
1655374900000|2022-06-16 10:21:40|46.06|45.36|46.05|45.35|46.06|45.36|46.04|45.34|4
1655374910000|2022-06-16 10:21:50|46.06|45.36|46.02|45.32|46.06|45.36|46|45.3|8
1655374920000|2022-06-16 10:22:00|46.01|45.31|46.01|45.31|46.02|45.32|46.01|45.31|9
1655374930000|2022-06-16 10:22:10|46.02|45.32|46.01|45.31|46.02|45.32|46.01|45.31|10
1655374940000|2022-06-16 10:22:20|46.02|45.32|46.01|45.31|46.02|45.32|46.01|45.31|2
1655374950000|2022-06-16 10:22:30|46.02|45.32|46.01|45.31|46.03|45.33|45.99|45.29|8
1655374960000|2022-06-16 10:22:40|46.02|45.32|45.99|45.29|46.02|45.32|45.99|45.29|10
1655374970000|2022-06-16 10:22:50|46|45.3|45.99|45.29|46|45.3|45.99|45.29|4
1655374980000|2022-06-16 10:23:00|46|45.3|45.99|45.29|46|45.3|45.99|45.29|2
1655374990000|2022-06-16 10:23:10|45.98|45.28|45.97|45.27|46.02|45.32|45.94|45.24|14
1655375000000|2022-06-16 10:23:20|45.98|45.28|45.98|45.28|45.98|45.28|45.96|45.26|10
1655375010000|2022-06-16 10:23:30|45.96|45.26|45.99|45.29|45.99|45.29|45.96|45.26|13
1655375020000|2022-06-16 10:23:40|45.97|45.27|45.98|45.28|45.99|45.29|45.96|45.26|11
1655375030000|2022-06-16 10:23:50|45.97|45.27|45.97|45.27|45.97|45.27|45.97|45.27|1
1655375040000|2022-06-16 10:24:00|45.95|45.25|45.97|45.27|45.98|45.28|45.94|45.24|7
1655375050000|2022-06-16 10:24:10|45.98|45.28|46.02|45.32|46.03|45.33|45.98|45.28|20
1655375060000|2022-06-16 10:24:20|46.01|45.31|46.03|45.33|46.03|45.33|46.01|45.31|5
1655375070000|2022-06-16 10:24:30|46.02|45.32|46.02|45.32|46.03|45.33|46.01|45.31|19
1655375080000|2022-06-16 10:24:40|46.01|45.31|45.99|45.29|46.01|45.31|45.98|45.28|11
1655375090000|2022-06-16 10:24:50|46|45.3|45.99|45.29|46|45.3|45.98|45.28|8
1655375100000|2022-06-16 10:25:00|46|45.3|45.98|45.28|46|45.3|45.97|45.27|6
1655375110000|2022-06-16 10:25:10|45.97|45.27|45.98|45.28|45.99|45.29|45.96|45.26|14
1655375120000|2022-06-16 10:25:20|45.97|45.27|45.97|45.27|45.97|45.27|45.97|45.27|1
1655375130000|2022-06-16 10:25:30|45.96|45.26|45.96|45.26|45.98|45.28|45.95|45.25|7
1655375140000|2022-06-16 10:25:40|45.97|45.27|45.96|45.26|45.97|45.27|45.93|45.23|16
1655375150000|2022-06-16 10:25:50|45.95|45.25|45.89|45.19|45.96|45.26|45.89|45.19|11
1655375160000|2022-06-16 10:26:00|45.9|45.2|45.89|45.19|45.9|45.2|45.86|45.16|9
1655375170000|2022-06-16 10:26:10|45.88|45.18|45.85|45.15|45.89|45.19|45.85|45.15|12
1655375180000|2022-06-16 10:26:20|45.86|45.16|45.85|45.15|45.86|45.16|45.82|45.12|12
1655375190000|2022-06-16 10:26:30|45.86|45.16|45.81|45.11|45.86|45.16|45.81|45.11|15
1655375200000|2022-06-16 10:26:40|45.82|45.12|45.8|45.1|45.82|45.12|45.79|45.09|9
1655375210000|2022-06-16 10:26:50|45.82|45.12|45.8|45.1|45.82|45.12|45.77|45.07|12
1655375220000|2022-06-16 10:27:00|45.79|45.09|45.74|45.04|45.79|45.09|45.72|45.02|10
1655375230000|2022-06-16 10:27:10|45.72|45.02|45.62|44.92|45.72|45.02|45.62|44.92|15
1655375240000|2022-06-16 10:27:20|45.64|44.94|45.67|44.97|45.69|44.99|45.64|44.94|16
1655375250000|2022-06-16 10:27:30|45.69|44.99|45.67|44.97|45.69|44.99|45.66|44.96|16
1655375260000|2022-06-16 10:27:40|45.66|44.96|45.62|44.92|45.67|44.97|45.62|44.92|13
1655375270000|2022-06-16 10:27:50|45.61|44.91|45.65|44.95|45.66|44.96|45.61|44.91|18
1655375280000|2022-06-16 10:28:00|45.66|44.96|45.61|44.91|45.66|44.96|45.6|44.9|23
1655375290000|2022-06-16 10:28:10|45.59|44.89|45.58|44.88|45.64|44.94|45.57|44.87|24
1655375300000|2022-06-16 10:28:20|45.57|44.87|45.55|44.85|45.59|44.89|45.55|44.85|13
1655375310000|2022-06-16 10:28:30|45.57|44.87|45.57|44.87|45.61|44.91|45.55|44.85|15
1655375320000|2022-06-16 10:28:40|45.58|44.88|45.61|44.91|45.61|44.91|45.57|44.87|10
1655375330000|2022-06-16 10:28:50|45.6|44.9|45.58|44.88|45.6|44.9|45.58|44.88|7
1655375340000|2022-06-16 10:29:00|45.6|44.9|45.57|44.87|45.6|44.9|45.56|44.86|8
1655375350000|2022-06-16 10:29:10|45.58|44.88|45.63|44.93|45.63|44.93|45.57|44.87|13
1655375360000|2022-06-16 10:29:20|45.64|44.94|45.58|44.88|45.68|44.98|45.58|44.88|21
1655375370000|2022-06-16 10:29:30|45.59|44.89|45.63|44.93|45.63|44.93|45.57|44.87|12
1655375380000|2022-06-16 10:29:40|45.64|44.94|45.61|44.91|45.66|44.96|45.61|44.91|16
1655375390000|2022-06-16 10:29:50|45.62|44.92|45.6|44.9|45.63|44.93|45.6|44.9|7
1655375400000|2022-06-16 10:30:00|45.61|44.91|45.61|44.91|45.62|44.92|45.59|44.89|11
1655375410000|2022-06-16 10:30:10|45.62|44.92|45.63|44.93|45.64|44.94|45.61|44.91|11
1655375420000|2022-06-16 10:30:20|45.64|44.94|45.64|44.94|45.65|44.95|45.63|44.93|8
1655375430000|2022-06-16 10:30:30|45.65|44.95|45.63|44.93|45.66|44.96|45.62|44.92|16
1655375440000|2022-06-16 10:30:40|45.64|44.94|45.63|44.93|45.64|44.94|45.63|44.93|6
1655375450000|2022-06-16 10:30:50|45.64|44.94|45.63|44.93|45.64|44.94|45.63|44.93|14
1655375460000|2022-06-16 10:31:00|45.65|44.95|45.64|44.94|45.66|44.96|45.62|44.92|23
1655375470000|2022-06-16 10:31:10|45.63|44.93|45.65|44.95|45.66|44.96|45.63|44.93|11
1655375480000|2022-06-16 10:31:20|45.64|44.94|45.64|44.94|45.66|44.96|45.64|44.94|6
1655375490000|2022-06-16 10:31:30|45.65|44.95|45.64|44.94|45.66|44.96|45.62|44.92|4
1655375500000|2022-06-16 10:31:40|45.63|44.93|45.64|44.94|45.64|44.94|45.63|44.93|2
1655375510000|2022-06-16 10:31:50|45.63|44.93|45.64|44.94|45.64|44.94|45.62|44.92|10
1655375520000|2022-06-16 10:32:00|45.65|44.95|45.63|44.93|45.65|44.95|45.63|44.93|9
1655375530000|2022-06-16 10:32:10|45.64|44.94|45.65|44.95|45.66|44.96|45.63|44.93|15
1655375540000|2022-06-16 10:32:20|45.66|44.96|45.66|44.96|45.67|44.97|45.65|44.95|7
1655375550000|2022-06-16 10:32:30|45.67|44.97|45.67|44.97|45.68|44.98|45.67|44.97|13
1655375560000|2022-06-16 10:32:40|45.68|44.98|45.68|44.98|45.68|44.98|45.66|44.96|13
1655375570000|2022-06-16 10:32:50|45.69|44.99|45.73|45.03|45.74|45.04|45.68|44.98|11
1655375580000|2022-06-16 10:33:00|45.74|45.04|45.74|45.04|45.75|45.05|45.7|45|11
1655375590000|2022-06-16 10:33:10|45.75|45.05|45.71|45.01|45.77|45.07|45.71|45.01|8
1655375600000|2022-06-16 10:33:20|45.72|45.02|45.75|45.05|45.75|45.05|45.71|45.01|9
1655375610000|2022-06-16 10:33:30|45.71|45.01|45.7|45|45.74|45.04|45.7|45|15
1655375620000|2022-06-16 10:33:40|45.71|45.01|45.71|45.01|45.71|45.01|45.7|45|13
1655375630000|2022-06-16 10:33:50|45.7|45|45.73|45.03|45.74|45.04|45.7|45|8
1655375640000|2022-06-16 10:34:00|45.74|45.04|45.74|45.04|45.75|45.05|45.72|45.02|9
1655375650000|2022-06-16 10:34:10|45.73|45.03|45.75|45.05|45.76|45.06|45.73|45.03|4
1655375660000|2022-06-16 10:34:20|45.74|45.04|45.71|45.01|45.76|45.06|45.7|45|11
1655375670000|2022-06-16 10:34:30|45.7|45|45.66|44.96|45.71|45.01|45.66|44.96|15
1655375680000|2022-06-16 10:34:40|45.67|44.97|45.58|44.88|45.67|44.97|45.58|44.88|22
1655375690000|2022-06-16 10:34:50|45.57|44.87|45.51|44.81|45.59|44.89|45.51|44.81|19
1655375700000|2022-06-16 10:35:00|45.5|44.8|45.55|44.85|45.55|44.85|45.48|44.78|18
1655375710000|2022-06-16 10:35:10|45.56|44.86|45.53|44.83|45.57|44.87|45.53|44.83|10
1655375720000|2022-06-16 10:35:20|45.55|44.85|45.55|44.85|45.56|44.86|45.54|44.84|13
1655375730000|2022-06-16 10:35:30|45.56|44.86|45.54|44.84|45.58|44.88|45.52|44.82|20
1655375740000|2022-06-16 10:35:40|45.55|44.85|45.55|44.85|45.56|44.86|45.54|44.84|11
1655375750000|2022-06-16 10:35:50|45.56|44.86|45.59|44.89|45.59|44.89|45.53|44.83|10
1655375760000|2022-06-16 10:36:00|45.58|44.88|45.59|44.89|45.6|44.9|45.58|44.88|10
1655375770000|2022-06-16 10:36:10|45.6|44.9|45.6|44.9|45.63|44.93|45.59|44.89|15
1655375780000|2022-06-16 10:36:20|45.61|44.91|45.6|44.9|45.61|44.91|45.6|44.9|8
1655375790000|2022-06-16 10:36:30|45.61|44.91|45.67|44.97|45.67|44.97|45.6|44.9|21
1655375800000|2022-06-16 10:36:40|45.68|44.98|45.68|44.98|45.69|44.99|45.66|44.96|15
1655375810000|2022-06-16 10:36:50|45.69|44.99|45.65|44.95|45.7|45|45.63|44.93|14
1655375820000|2022-06-16 10:37:00|45.66|44.96|45.68|44.98|45.69|44.99|45.64|44.94|13
1655375830000|2022-06-16 10:37:10|45.67|44.97|45.68|44.98|45.7|45|45.67|44.97|10
1655375840000|2022-06-16 10:37:20|45.69|44.99|45.66|44.96|45.69|44.99|45.66|44.96|9
1655375850000|2022-06-16 10:37:30|45.67|44.97|45.64|44.94|45.67|44.97|45.64|44.94|12
1655375860000|2022-06-16 10:37:40|45.65|44.95|45.63|44.93|45.65|44.95|45.63|44.93|7
1655375870000|2022-06-16 10:37:50|45.64|44.94|45.61|44.91|45.65|44.95|45.6|44.9|17
1655375880000|2022-06-16 10:38:00|45.6|44.9|45.56|44.86|45.62|44.92|45.55|44.85|20
1655375890000|2022-06-16 10:38:10|45.57|44.87|45.58|44.88|45.61|44.91|45.56|44.86|17
1655375900000|2022-06-16 10:38:20|45.59|44.89|45.57|44.87|45.61|44.91|45.57|44.87|16
1655375910000|2022-06-16 10:38:30|45.56|44.86|45.57|44.87|45.58|44.88|45.56|44.86|14
1655375920000|2022-06-16 10:38:40|45.56|44.86|45.52|44.82|45.57|44.87|45.5|44.8|14
1655375930000|2022-06-16 10:38:50|45.53|44.83|45.53|44.83|45.54|44.84|45.52|44.82|19
1655375940000|2022-06-16 10:39:00|45.54|44.84|45.5|44.8|45.54|44.84|45.49|44.79|19
1655375950000|2022-06-16 10:39:10|45.51|44.81|45.56|44.86|45.56|44.86|45.51|44.81|11
1655375960000|2022-06-16 10:39:20|45.55|44.85|45.52|44.82|45.58|44.88|45.52|44.82|18
1655375970000|2022-06-16 10:39:30|45.51|44.81|45.51|44.81|45.53|44.83|45.51|44.81|9
1655375980000|2022-06-16 10:39:40|45.54|44.84|45.46|44.76|45.54|44.84|45.45|44.75|16
1655375990000|2022-06-16 10:39:50|45.45|44.75|45.46|44.76|45.48|44.78|45.44|44.74|12
1655376000000|2022-06-16 10:40:00|45.47|44.77|45.52|44.82|45.52|44.82|45.46|44.76|17
1655376010000|2022-06-16 10:40:10|45.48|44.78|45.45|44.75|45.48|44.78|45.44|44.74|20
1655376020000|2022-06-16 10:40:20|45.44|44.74|45.39|44.69|45.45|44.75|45.38|44.68|13
1655376030000|2022-06-16 10:40:30|45.4|44.7|45.41|44.71|45.41|44.71|45.38|44.68|23
1655376040000|2022-06-16 10:40:40|45.4|44.7|45.41|44.71|45.41|44.71|45.4|44.7|6
1655376050000|2022-06-16 10:40:50|45.42|44.72|45.41|44.71|45.42|44.72|45.4|44.7|7
1655376060000|2022-06-16 10:41:00|45.42|44.72|45.37|44.67|45.44|44.74|45.37|44.67|22
1655376070000|2022-06-16 10:41:10|45.39|44.69|45.4|44.7|45.41|44.71|45.37|44.67|15
1655376080000|2022-06-16 10:41:20|45.41|44.71|45.39|44.69|45.41|44.71|45.38|44.68|13
1655376090000|2022-06-16 10:41:30|45.4|44.7|45.42|44.72|45.42|44.72|45.4|44.7|13
1655376100000|2022-06-16 10:41:40|45.43|44.73|45.4|44.7|45.44|44.74|45.38|44.68|18
1655376110000|2022-06-16 10:41:50|45.39|44.69|45.42|44.72|45.43|44.73|45.39|44.69|6
1655376120000|2022-06-16 10:42:00|45.43|44.73|45.5|44.8|45.5|44.8|45.43|44.73|17
1655376130000|2022-06-16 10:42:10|45.51|44.81|45.49|44.79|45.51|44.81|45.48|44.78|22
1655376140000|2022-06-16 10:42:20|45.5|44.8|45.52|44.82|45.52|44.82|45.48|44.78|20
1655376150000|2022-06-16 10:42:30|45.5|44.8|45.51|44.81|45.54|44.84|45.5|44.8|19
1655376160000|2022-06-16 10:42:40|45.53|44.83|45.52|44.82|45.55|44.85|45.5|44.8|25
1655376170000|2022-06-16 10:42:50|45.51|44.81|45.51|44.81|45.54|44.84|45.51|44.81|13
1655376180000|2022-06-16 10:43:00|45.52|44.82|45.53|44.83|45.55|44.85|45.5|44.8|17
1655376190000|2022-06-16 10:43:10|45.54|44.84|45.51|44.81|45.55|44.85|45.51|44.81|20
1655376200000|2022-06-16 10:43:20|45.52|44.82|45.53|44.83|45.53|44.83|45.51|44.81|10
1655376210000|2022-06-16 10:43:30|45.52|44.82|45.52|44.82|45.53|44.83|45.51|44.81|6
1655376220000|2022-06-16 10:43:40|45.51|44.81|45.51|44.81|45.51|44.81|45.51|44.81|1
1655376230000|2022-06-16 10:43:50|45.5|44.8|45.52|44.82|45.52|44.82|45.49|44.79|14
1655376240000|2022-06-16 10:44:00|45.51|44.81|45.48|44.78|45.52|44.82|45.48|44.78|8
1655376250000|2022-06-16 10:44:10|45.47|44.77|45.5|44.8|45.51|44.81|45.47|44.77|14
1655376260000|2022-06-16 10:44:20|45.51|44.81|45.51|44.81|45.53|44.83|45.5|44.8|16
1655376270000|2022-06-16 10:44:30|45.52|44.82|45.51|44.81|45.55|44.85|45.51|44.81|17
1655376280000|2022-06-16 10:44:40|45.5|44.8|45.54|44.84|45.54|44.84|45.5|44.8|18
1655376290000|2022-06-16 10:44:50|45.53|44.83|45.55|44.85|45.55|44.85|45.51|44.81|13
1655376300000|2022-06-16 10:45:00|45.53|44.83|45.58|44.88|45.59|44.89|45.52|44.82|21
1655376310000|2022-06-16 10:45:10|45.57|44.87|45.59|44.89|45.59|44.89|45.54|44.84|17
1655376320000|2022-06-16 10:45:20|45.58|44.88|45.57|44.87|45.59|44.89|45.57|44.87|12
1655376330000|2022-06-16 10:45:30|45.58|44.88|45.55|44.85|45.58|44.88|45.53|44.83|19
1655376340000|2022-06-16 10:45:40|45.54|44.84|45.57|44.87|45.57|44.87|45.53|44.83|11
1655376350000|2022-06-16 10:45:50|45.56|44.86|45.53|44.83|45.57|44.87|45.53|44.83|14
1655376360000|2022-06-16 10:46:00|45.54|44.84|45.55|44.85|45.55|44.85|45.52|44.82|10
1655376370000|2022-06-16 10:46:10|45.56|44.86|45.58|44.88|45.59|44.89|45.56|44.86|15
1655376380000|2022-06-16 10:46:20|45.57|44.87|45.51|44.81|45.57|44.87|45.49|44.79|14
1655376390000|2022-06-16 10:46:30|45.5|44.8|45.51|44.81|45.51|44.81|45.48|44.78|16
1655376400000|2022-06-16 10:46:40|45.53|44.83|45.48|44.78|45.54|44.84|45.48|44.78|16
1655376410000|2022-06-16 10:46:50|45.49|44.79|45.47|44.77|45.51|44.81|45.44|44.74|12
1655376420000|2022-06-16 10:47:00|45.46|44.76|45.47|44.77|45.48|44.78|45.44|44.74|19
1655376430000|2022-06-16 10:47:10|45.46|44.76|45.5|44.8|45.52|44.82|45.45|44.75|16
1655376440000|2022-06-16 10:47:20|45.49|44.79|45.49|44.79|45.5|44.8|45.46|44.76|8
1655376450000|2022-06-16 10:47:30|45.48|44.78|45.44|44.74|45.5|44.8|45.4|44.7|16
1655376460000|2022-06-16 10:47:40|45.43|44.73|45.46|44.76|45.47|44.77|45.43|44.73|15
1655376470000|2022-06-16 10:47:50|45.45|44.75|45.46|44.76|45.46|44.76|45.45|44.75|10
1655376480000|2022-06-16 10:48:00|45.47|44.77|45.47|44.77|45.48|44.78|45.46|44.76|9
1655376490000|2022-06-16 10:48:10|45.48|44.78|45.48|44.78|45.5|44.8|45.48|44.78|14
1655376500000|2022-06-16 10:48:20|45.49|44.79|45.45|44.75|45.5|44.8|45.45|44.75|15
1655376510000|2022-06-16 10:48:30|45.46|44.76|45.46|44.76|45.47|44.77|45.45|44.75|13
1655376520000|2022-06-16 10:48:40|45.47|44.77|45.46|44.76|45.49|44.79|45.45|44.75|16
1655376530000|2022-06-16 10:48:50|45.47|44.77|45.46|44.76|45.48|44.78|45.44|44.74|14
1655376540000|2022-06-16 10:49:00|45.44|44.74|45.48|44.78|45.48|44.78|45.43|44.73|15
1655376550000|2022-06-16 10:49:10|45.47|44.77|45.46|44.76|45.47|44.77|45.44|44.74|13
1655376560000|2022-06-16 10:49:20|45.45|44.75|45.46|44.76|45.46|44.76|45.43|44.73|15
1655376570000|2022-06-16 10:49:30|45.45|44.75|45.46|44.76|45.46|44.76|45.43|44.73|15
1655376580000|2022-06-16 10:49:40|45.47|44.77|45.44|44.74|45.47|44.77|45.42|44.72|11
1655376590000|2022-06-16 10:49:50|45.43|44.73|45.4|44.7|45.43|44.73|45.4|44.7|13
1655376600000|2022-06-16 10:50:00|45.41|44.71|45.43|44.73|45.43|44.73|45.41|44.71|17
1655376610000|2022-06-16 10:50:10|45.42|44.72|45.42|44.72|45.44|44.74|45.41|44.71|11
1655376620000|2022-06-16 10:50:20|45.44|44.74|45.4|44.7|45.45|44.75|45.39|44.69|13
1655376630000|2022-06-16 10:50:30|45.39|44.69|45.38|44.68|45.4|44.7|45.36|44.66|19
1655376640000|2022-06-16 10:50:40|45.39|44.69|45.4|44.7|45.42|44.72|45.38|44.68|18
1655376650000|2022-06-16 10:50:50|45.37|44.67|45.32|44.62|45.38|44.68|45.3|44.6|12
1655376660000|2022-06-16 10:51:00|45.31|44.61|45.32|44.62|45.32|44.62|45.28|44.58|14
1655376670000|2022-06-16 10:51:10|45.31|44.61|45.3|44.6|45.35|44.65|45.3|44.6|19
1655376680000|2022-06-16 10:51:20|45.32|44.62|45.33|44.63|45.33|44.63|45.3|44.6|16
1655376690000|2022-06-16 10:51:30|45.32|44.62|45.31|44.61|45.33|44.63|45.31|44.61|16
1655376700000|2022-06-16 10:51:40|45.3|44.6|45.3|44.6|45.34|44.64|45.3|44.6|12
1655376710000|2022-06-16 10:51:50|45.31|44.61|45.3|44.6|45.32|44.62|45.29|44.59|13
1655376720000|2022-06-16 10:52:00|45.31|44.61|45.34|44.64|45.34|44.64|45.29|44.59|23
1655376730000|2022-06-16 10:52:10|45.33|44.63|45.31|44.61|45.34|44.64|45.29|44.59|13
1655376740000|2022-06-16 10:52:20|45.33|44.63|45.36|44.66|45.37|44.67|45.32|44.62|11
1655376750000|2022-06-16 10:52:30|45.35|44.65|45.33|44.63|45.35|44.65|45.32|44.62|13
1655376760000|2022-06-16 10:52:40|45.32|44.62|45.35|44.65|45.36|44.66|45.32|44.62|17
1655376770000|2022-06-16 10:52:50|45.36|44.66|45.42|44.72|45.42|44.72|45.34|44.64|15
1655376780000|2022-06-16 10:53:00|45.43|44.73|45.51|44.81|45.52|44.82|45.42|44.72|23
1655376790000|2022-06-16 10:53:10|45.53|44.83|45.57|44.87|45.59|44.89|45.52|44.82|17
1655376800000|2022-06-16 10:53:20|45.59|44.89|45.73|45.03|45.73|45.03|45.58|44.88|24
1655376810000|2022-06-16 10:53:30|45.74|45.04|45.92|45.22|45.92|45.22|45.73|45.03|28
1655376820000|2022-06-16 10:53:40|45.89|45.19|45.89|45.19|45.91|45.21|45.88|45.18|8
1655376830000|2022-06-16 10:53:50|45.91|45.21|45.95|45.25|45.98|45.28|45.91|45.21|20
1655376840000|2022-06-16 10:54:00|45.94|45.24|46.06|45.36|46.06|45.36|45.94|45.24|16
1655376850000|2022-06-16 10:54:10|46.07|45.37|46.05|45.35|46.09|45.39|46.01|45.31|27
1655376860000|2022-06-16 10:54:20|46.03|45.33|46.24|45.54|46.25|45.55|46.02|45.32|25
1655376870000|2022-06-16 10:54:30|46.23|45.53|46.21|45.51|46.23|45.53|46.17|45.47|14
1655376880000|2022-06-16 10:54:40|46.2|45.5|46.18|45.48|46.22|45.52|46.18|45.48|10
1655376890000|2022-06-16 10:54:50|46.17|45.47|46.1|45.4|46.18|45.48|46.07|45.37|24
1655376900000|2022-06-16 10:55:00|46.11|45.41|46.12|45.42|46.12|45.42|46.05|45.35|16
1655376910000|2022-06-16 10:55:10|46.13|45.43|46.09|45.39|46.16|45.46|46.08|45.38|24
1655376920000|2022-06-16 10:55:20|46.08|45.38|46.01|45.31|46.08|45.38|45.97|45.27|21
1655376930000|2022-06-16 10:55:30|46.02|45.32|45.88|45.18|46.02|45.32|45.86|45.16|16
1655376940000|2022-06-16 10:55:40|45.89|45.19|45.9|45.2|45.92|45.22|45.89|45.19|20
1655376950000|2022-06-16 10:55:50|45.89|45.19|45.89|45.19|45.91|45.21|45.87|45.17|14
1655376960000|2022-06-16 10:56:00|45.88|45.18|45.89|45.19|45.92|45.22|45.87|45.17|22
1655376970000|2022-06-16 10:56:10|45.87|45.17|45.86|45.16|45.89|45.19|45.86|45.16|7
1655376980000|2022-06-16 10:56:20|45.85|45.15|45.84|45.14|45.85|45.15|45.82|45.12|16
1655376990000|2022-06-16 10:56:30|45.83|45.13|45.81|45.11|45.84|45.14|45.78|45.08|16
1655377000000|2022-06-16 10:56:40|45.82|45.12|45.86|45.16|45.86|45.16|45.79|45.09|20
1655377010000|2022-06-16 10:56:50|45.87|45.17|45.87|45.17|45.89|45.19|45.85|45.15|15
1655377020000|2022-06-16 10:57:00|45.86|45.16|45.8|45.1|45.86|45.16|45.8|45.1|17
1655377030000|2022-06-16 10:57:10|45.81|45.11|45.87|45.17|45.88|45.18|45.81|45.11|12
1655377040000|2022-06-16 10:57:20|45.89|45.19|45.88|45.18|45.91|45.21|45.83|45.13|18
1655377050000|2022-06-16 10:57:30|45.87|45.17|45.89|45.19|45.91|45.21|45.85|45.15|14
1655377060000|2022-06-16 10:57:40|45.88|45.18|45.94|45.24|45.94|45.24|45.86|45.16|13
1655377070000|2022-06-16 10:57:50|45.95|45.25|46.07|45.37|46.07|45.37|45.95|45.25|16
1655377080000|2022-06-16 10:58:00|46.08|45.38|46.1|45.4|46.15|45.45|46.05|45.35|22
1655377090000|2022-06-16 10:58:10|46.11|45.41|46.11|45.41|46.12|45.42|46.09|45.39|17
1655377100000|2022-06-16 10:58:20|46.12|45.42|46.11|45.41|46.13|45.43|46.09|45.39|17
1655377110000|2022-06-16 10:58:30|46.14|45.44|46.25|45.55|46.25|45.55|46.14|45.44|24
1655377120000|2022-06-16 10:58:40|46.23|45.53|46.35|45.65|46.35|45.65|46.23|45.53|18
1655377130000|2022-06-16 10:58:50|46.36|45.66|46.34|45.64|46.4|45.7|46.33|45.63|23
1655377140000|2022-06-16 10:59:00|46.35|45.65|46.39|45.69|46.39|45.69|46.33|45.63|23
1655377150000|2022-06-16 10:59:10|46.38|45.68|46.32|45.62|46.38|45.68|46.3|45.6|20
1655377160000|2022-06-16 10:59:20|46.31|45.61|46.3|45.6|46.32|45.62|46.3|45.6|4
1655377170000|2022-06-16 10:59:30|46.29|45.59|46.29|45.59|46.3|45.6|46.26|45.56|12
1655377180000|2022-06-16 10:59:40|46.3|45.6|46.22|45.52|46.3|45.6|46.21|45.51|11
1655377190000|2022-06-16 10:59:50|46.19|45.49|46.21|45.51|46.22|45.52|46.19|45.49|10
1655377200000|2022-06-16 11:00:00|46.2|45.5|46.26|45.56|46.28|45.58|46.2|45.5|24
1655377210000|2022-06-16 11:00:10|46.25|45.55|46.2|45.5|46.26|45.56|46.2|45.5|23
1655377220000|2022-06-16 11:00:20|46.21|45.51|46.13|45.43|46.21|45.51|46.12|45.42|18
1655377230000|2022-06-16 11:00:30|46.14|45.44|46.13|45.43|46.14|45.44|46.11|45.41|7
1655377240000|2022-06-16 11:00:40|46.14|45.44|46.11|45.41|46.14|45.44|46.11|45.41|11
1655377250000|2022-06-16 11:00:50|46.09|45.39|46.11|45.41|46.12|45.42|46.09|45.39|10
1655377260000|2022-06-16 11:01:00|46.12|45.42|46.09|45.39|46.12|45.42|46.08|45.38|12
1655377270000|2022-06-16 11:01:10|46.08|45.38|46.1|45.4|46.1|45.4|46.06|45.36|17
1655377280000|2022-06-16 11:01:20|46.09|45.39|46.11|45.41|46.11|45.41|46.09|45.39|7
1655377290000|2022-06-16 11:01:30|46.1|45.4|46.09|45.39|46.11|45.41|46.09|45.39|6
1655377300000|2022-06-16 11:01:40|46.1|45.4|46.1|45.4|46.1|45.4|46.09|45.39|5
1655377310000|2022-06-16 11:01:50|46.09|45.39|46.1|45.4|46.1|45.4|46.09|45.39|2
1655377320000|2022-06-16 11:02:00|46.09|45.39|46.14|45.44|46.15|45.45|46.09|45.39|10
1655377330000|2022-06-16 11:02:10|46.15|45.45|46.13|45.43|46.16|45.46|46.11|45.41|10
1655377340000|2022-06-16 11:02:20|46.12|45.42|46.13|45.43|46.14|45.44|46.11|45.41|18
1655377350000|2022-06-16 11:02:30|46.14|45.44|46.09|45.39|46.14|45.44|46.08|45.38|18
1655377360000|2022-06-16 11:02:40|46.08|45.38|46.1|45.4|46.11|45.41|46.08|45.38|10
1655377370000|2022-06-16 11:02:50|46.11|45.41|46.1|45.4|46.12|45.42|46.1|45.4|8
1655377380000|2022-06-16 11:03:00|46.11|45.41|46.12|45.42|46.12|45.42|46.11|45.41|4
1655377390000|2022-06-16 11:03:10|46.13|45.43|46.14|45.44|46.14|45.44|46.12|45.42|6
1655377400000|2022-06-16 11:03:20|46.15|45.45|46.15|45.45|46.15|45.45|46.14|45.44|5
1655377410000|2022-06-16 11:03:30|46.14|45.44|46.14|45.44|46.15|45.45|46.13|45.43|7
1655377420000|2022-06-16 11:03:40|46.15|45.45|46.15|45.45|46.15|45.45|46.13|45.43|13
1655377430000|2022-06-16 11:03:50|46.14|45.44|46.12|45.42|46.15|45.45|46.12|45.42|9
1655377440000|2022-06-16 11:04:00|46.11|45.41|46.1|45.4|46.13|45.43|46.08|45.38|13
1655377450000|2022-06-16 11:04:10|46.09|45.39|46.08|45.38|46.1|45.4|46.07|45.37|12
1655377460000|2022-06-16 11:04:20|46.09|45.39|46.13|45.43|46.13|45.43|46.08|45.38|9
1655377470000|2022-06-16 11:04:30|46.14|45.44|46.16|45.46|46.16|45.46|46.14|45.44|11
1655377480000|2022-06-16 11:04:40|46.17|45.47|46.14|45.44|46.17|45.47|46.13|45.43|8
1655377490000|2022-06-16 11:04:50|46.15|45.45|46.2|45.5|46.2|45.5|46.15|45.45|6
1655377500000|2022-06-16 11:05:00|46.21|45.51|46.2|45.5|46.21|45.51|46.2|45.5|16
1655377510000|2022-06-16 11:05:10|46.21|45.51|46.25|45.55|46.25|45.55|46.2|45.5|11
1655377520000|2022-06-16 11:05:20|46.26|45.56|46.34|45.64|46.34|45.64|46.26|45.56|10
1655377530000|2022-06-16 11:05:30|46.35|45.65|46.35|45.65|46.38|45.68|46.34|45.64|15
1655377540000|2022-06-16 11:05:40|46.36|45.66|46.34|45.64|46.36|45.66|46.34|45.64|7
1655377550000|2022-06-16 11:05:50|46.35|45.65|46.38|45.68|46.38|45.68|46.35|45.65|8
1655377560000|2022-06-16 11:06:00|46.37|45.67|46.38|45.68|46.39|45.69|46.37|45.67|6
1655377570000|2022-06-16 11:06:10|46.37|45.67|46.35|45.65|46.38|45.68|46.35|45.65|9
1655377580000|2022-06-16 11:06:20|46.34|45.64|46.33|45.63|46.34|45.64|46.31|45.61|8
1655377590000|2022-06-16 11:06:30|46.32|45.62|46.34|45.64|46.34|45.64|46.32|45.62|10
1655377600000|2022-06-16 11:06:40|46.35|45.65|46.31|45.61|46.35|45.65|46.31|45.61|6
1655377610000|2022-06-16 11:06:50|46.32|45.62|46.33|45.63|46.33|45.63|46.31|45.61|6
1655377620000|2022-06-16 11:07:00|46.32|45.62|46.21|45.51|46.32|45.62|46.21|45.51|12
1655377630000|2022-06-16 11:07:10|46.22|45.52|46.27|45.57|46.28|45.58|46.21|45.51|13
1655377640000|2022-06-16 11:07:20|46.26|45.56|46.24|45.54|46.27|45.57|46.23|45.53|10
1655377650000|2022-06-16 11:07:30|46.23|45.53|46.22|45.52|46.25|45.55|46.21|45.51|8
1655377660000|2022-06-16 11:07:40|46.21|45.51|46.18|45.48|46.22|45.52|46.18|45.48|12
1655377670000|2022-06-16 11:07:50|46.19|45.49|46.18|45.48|46.19|45.49|46.18|45.48|2
1655377680000|2022-06-16 11:08:00|46.19|45.49|46.15|45.45|46.19|45.49|46.15|45.45|10
1655377690000|2022-06-16 11:08:10|46.14|45.44|46.12|45.42|46.14|45.44|46.12|45.42|9
1655377700000|2022-06-16 11:08:20|46.11|45.41|46.14|45.44|46.14|45.44|46.11|45.41|6
1655377710000|2022-06-16 11:08:30|46.15|45.45|46.16|45.46|46.17|45.47|46.14|45.44|7
1655377720000|2022-06-16 11:08:40|46.14|45.44|46.15|45.45|46.17|45.47|46.14|45.44|10
1655377730000|2022-06-16 11:08:50|46.14|45.44|46.13|45.43|46.14|45.44|46.12|45.42|6
1655377740000|2022-06-16 11:09:00|46.12|45.42|46.08|45.38|46.12|45.42|46.08|45.38|5
1655377750000|2022-06-16 11:09:10|46.09|45.39|46.09|45.39|46.11|45.41|46.09|45.39|4
1655377760000|2022-06-16 11:09:20|46.1|45.4|46.12|45.42|46.13|45.43|46.1|45.4|5
1655377770000|2022-06-16 11:09:30|46.13|45.43|46.12|45.42|46.13|45.43|46.12|45.42|10
1655377780000|2022-06-16 11:09:40|46.11|45.41|46.12|45.42|46.12|45.42|46.11|45.41|4
1655377790000|2022-06-16 11:09:50|46.13|45.43|46.16|45.46|46.17|45.47|46.13|45.43|5
1655377800000|2022-06-16 11:10:00|46.17|45.47|46.13|45.43|46.17|45.47|46.13|45.43|9
1655377810000|2022-06-16 11:10:10|46.12|45.42|46.12|45.42|46.12|45.42|46.12|45.42|1
1655377830000|2022-06-16 11:10:30|46.11|45.41|46.11|45.41|46.12|45.42|46.11|45.41|5
1655377840000|2022-06-16 11:10:40|46.1|45.4|46.09|45.39|46.11|45.41|46.09|45.39|4
1655377850000|2022-06-16 11:10:50|46.08|45.38|46.09|45.39|46.1|45.4|46.08|45.38|8
1655377860000|2022-06-16 11:11:00|46.08|45.38|46.15|45.45|46.16|45.46|46.08|45.38|10
1655377870000|2022-06-16 11:11:10|46.16|45.46|46.16|45.46|46.17|45.47|46.15|45.45|12
1655377880000|2022-06-16 11:11:20|46.17|45.47|46.17|45.47|46.18|45.48|46.16|45.46|6
1655377890000|2022-06-16 11:11:30|46.15|45.45|46.13|45.43|46.16|45.46|46.13|45.43|5
1655377900000|2022-06-16 11:11:40|46.14|45.44|46.13|45.43|46.14|45.44|46.12|45.42|6
1655377910000|2022-06-16 11:11:50|46.12|45.42|46.14|45.44|46.15|45.45|46.12|45.42|7
1655377920000|2022-06-16 11:12:00|46.13|45.43|46.14|45.44|46.14|45.44|46.13|45.43|4
1655377930000|2022-06-16 11:12:10|46.13|45.43|46.1|45.4|46.13|45.43|46.1|45.4|6
1655377940000|2022-06-16 11:12:20|46.09|45.39|46.03|45.33|46.1|45.4|46.03|45.33|14
1655377950000|2022-06-16 11:12:30|46.02|45.32|46.02|45.32|46.03|45.33|46.02|45.32|3
1655377960000|2022-06-16 11:12:40|46.03|45.33|46.03|45.33|46.03|45.33|46.02|45.32|3
1655377970000|2022-06-16 11:12:50|46.02|45.32|46.05|45.35|46.05|45.35|46.02|45.32|8
1655377980000|2022-06-16 11:13:00|46.06|45.36|46.05|45.35|46.09|45.39|46.05|45.35|10
1655377990000|2022-06-16 11:13:10|46.04|45.34|46.06|45.36|46.06|45.36|46.04|45.34|5
1655378000000|2022-06-16 11:13:20|46.05|45.35|46.05|45.35|46.06|45.36|46.05|45.35|11
1655378010000|2022-06-16 11:13:30|46.06|45.36|46.07|45.37|46.08|45.38|46.06|45.36|4
1655378020000|2022-06-16 11:13:40|46.08|45.38|46.08|45.38|46.08|45.38|46.07|45.37|5
1655378030000|2022-06-16 11:13:50|46.09|45.39|46.1|45.4|46.1|45.4|46.09|45.39|10
1655378040000|2022-06-16 11:14:00|46.11|45.41|46.09|45.39|46.11|45.41|46.08|45.38|4
1655378050000|2022-06-16 11:14:10|46.1|45.4|46.1|45.4|46.1|45.4|46.09|45.39|5
1655378060000|2022-06-16 11:14:20|46.11|45.41|46.11|45.41|46.11|45.41|46.11|45.41|1
1655378070000|2022-06-16 11:14:30|46.1|45.4|46.16|45.46|46.17|45.47|46.1|45.4|11
1655378080000|2022-06-16 11:14:40|46.17|45.47|46.17|45.47|46.18|45.48|46.15|45.45|11
1655378090000|2022-06-16 11:14:50|46.16|45.46|46.2|45.5|46.2|45.5|46.15|45.45|12
1655378100000|2022-06-16 11:15:00|46.19|45.49|46.16|45.46|46.2|45.5|46.15|45.45|15
1655378110000|2022-06-16 11:15:10|46.17|45.47|46.17|45.47|46.17|45.47|46.16|45.46|5
1655378120000|2022-06-16 11:15:20|46.18|45.48|46.18|45.48|46.18|45.48|46.18|45.48|1
1655378130000|2022-06-16 11:15:30|46.19|45.49|46.17|45.47|46.19|45.49|46.17|45.47|3
1655378140000|2022-06-16 11:15:40|46.18|45.48|46.17|45.47|46.18|45.48|46.16|45.46|4
1655378150000|2022-06-16 11:15:50|46.16|45.46|46.12|45.42|46.16|45.46|46.12|45.42|7
1655378160000|2022-06-16 11:16:00|46.11|45.41|46.09|45.39|46.11|45.41|46.07|45.37|9
1655378170000|2022-06-16 11:16:10|46.08|45.38|46.03|45.33|46.09|45.39|46.03|45.33|12
1655378180000|2022-06-16 11:16:20|46.02|45.32|46.05|45.35|46.06|45.36|46.02|45.32|10
1655378190000|2022-06-16 11:16:30|46.06|45.36|46.04|45.34|46.06|45.36|46.04|45.34|3
1655378200000|2022-06-16 11:16:40|46.03|45.33|46.03|45.33|46.05|45.35|46.03|45.33|9
1655378210000|2022-06-16 11:16:50|46.02|45.32|46.01|45.31|46.03|45.33|46|45.3|8
1655378220000|2022-06-16 11:17:00|46.02|45.32|46.01|45.31|46.02|45.32|46.01|45.31|6
1655378230000|2022-06-16 11:17:10|46|45.3|45.98|45.28|46|45.3|45.98|45.28|4
1655378240000|2022-06-16 11:17:20|45.97|45.27|45.98|45.28|45.98|45.28|45.96|45.26|8
1655378250000|2022-06-16 11:17:30|45.97|45.27|45.97|45.27|45.99|45.29|45.97|45.27|11
1655378260000|2022-06-16 11:17:40|45.96|45.26|45.98|45.28|45.98|45.28|45.96|45.26|3
1655378270000|2022-06-16 11:17:50|45.99|45.29|45.98|45.28|45.99|45.29|45.98|45.28|2
1655378280000|2022-06-16 11:18:00|45.99|45.29|46|45.3|46|45.3|45.98|45.28|4
1655378290000|2022-06-16 11:18:10|46.01|45.31|46.02|45.32|46.02|45.32|46.01|45.31|4
1655378300000|2022-06-16 11:18:20|46.03|45.33|46.1|45.4|46.1|45.4|46.03|45.33|13
1655378310000|2022-06-16 11:18:30|46.09|45.39|46.09|45.39|46.1|45.4|46.08|45.38|11
1655378320000|2022-06-16 11:18:40|46.1|45.4|46.09|45.39|46.1|45.4|46.09|45.39|2
1655378330000|2022-06-16 11:18:50|46.1|45.4|46.1|45.4|46.1|45.4|46.08|45.38|13
1655378340000|2022-06-16 11:19:00|46.09|45.39|46.11|45.41|46.12|45.42|46.09|45.39|5
1655378350000|2022-06-16 11:19:10|46.12|45.42|46.1|45.4|46.12|45.42|46.09|45.39|11
1655378360000|2022-06-16 11:19:20|46.09|45.39|46.08|45.38|46.09|45.39|46.08|45.38|4
1655378370000|2022-06-16 11:19:30|46.09|45.39|46.08|45.38|46.09|45.39|46.08|45.38|4
1655378380000|2022-06-16 11:19:40|46.07|45.37|46.08|45.38|46.08|45.38|46.07|45.37|14
1655378390000|2022-06-16 11:19:50|46.07|45.37|46.07|45.37|46.08|45.38|46.07|45.37|9
1655378400000|2022-06-16 11:20:00|46.08|45.38|46.02|45.32|46.08|45.38|46.02|45.32|11
1655378410000|2022-06-16 11:20:10|46.01|45.31|46|45.3|46.02|45.32|45.97|45.27|12
1655378420000|2022-06-16 11:20:20|45.99|45.29|46|45.3|46|45.3|45.99|45.29|10
1655378430000|2022-06-16 11:20:30|45.99|45.29|46.02|45.32|46.02|45.32|45.99|45.29|10
1655378440000|2022-06-16 11:20:40|46.01|45.31|46.04|45.34|46.04|45.34|46.01|45.31|4
1655378450000|2022-06-16 11:20:50|46.03|45.33|46.01|45.31|46.03|45.33|46.01|45.31|7
1655378460000|2022-06-16 11:21:00|46|45.3|46|45.3|46|45.3|45.99|45.29|5
1655378470000|2022-06-16 11:21:10|45.99|45.29|45.94|45.24|45.99|45.29|45.94|45.24|12
1655378480000|2022-06-16 11:21:20|45.93|45.23|45.92|45.22|45.93|45.23|45.92|45.22|2
1655378490000|2022-06-16 11:21:30|45.91|45.21|45.9|45.2|45.91|45.21|45.89|45.19|8
1655378500000|2022-06-16 11:21:40|45.89|45.19|45.88|45.18|45.89|45.19|45.86|45.16|16
1655378510000|2022-06-16 11:21:50|45.87|45.17|45.92|45.22|45.93|45.23|45.87|45.17|9
1655378520000|2022-06-16 11:22:00|45.93|45.23|45.92|45.22|45.95|45.25|45.92|45.22|11
1655378530000|2022-06-16 11:22:10|45.91|45.21|45.89|45.19|45.92|45.22|45.89|45.19|4
1655378540000|2022-06-16 11:22:20|45.9|45.2|45.87|45.17|45.9|45.2|45.87|45.17|15
1655378550000|2022-06-16 11:22:30|45.85|45.15|45.82|45.12|45.86|45.16|45.82|45.12|12
1655378560000|2022-06-16 11:22:40|45.81|45.11|45.79|45.09|45.81|45.11|45.79|45.09|11
1655378570000|2022-06-16 11:22:50|45.78|45.08|45.83|45.13|45.83|45.13|45.78|45.08|9
1655378580000|2022-06-16 11:23:00|45.82|45.12|45.79|45.09|45.84|45.14|45.79|45.09|17
1655378590000|2022-06-16 11:23:10|45.8|45.1|45.79|45.09|45.81|45.11|45.78|45.08|12
1655378600000|2022-06-16 11:23:20|45.78|45.08|45.74|45.04|45.79|45.09|45.74|45.04|11
1655378610000|2022-06-16 11:23:30|45.75|45.05|45.74|45.04|45.76|45.06|45.74|45.04|10
1655378620000|2022-06-16 11:23:40|45.75|45.05|45.77|45.07|45.77|45.07|45.75|45.05|7
1655378630000|2022-06-16 11:23:50|45.76|45.06|45.76|45.06|45.76|45.06|45.75|45.05|3
1655378640000|2022-06-16 11:24:00|45.75|45.05|45.79|45.09|45.8|45.1|45.75|45.05|11
1655378650000|2022-06-16 11:24:10|45.8|45.1|45.78|45.08|45.81|45.11|45.77|45.07|12
1655378660000|2022-06-16 11:24:20|45.77|45.07|45.72|45.02|45.77|45.07|45.72|45.02|8
1655378670000|2022-06-16 11:24:30|45.71|45.01|45.66|44.96|45.71|45.01|45.65|44.95|8
1655378680000|2022-06-16 11:24:40|45.67|44.97|45.68|44.98|45.69|44.99|45.66|44.96|10
1655378690000|2022-06-16 11:24:50|45.67|44.97|45.64|44.94|45.67|44.97|45.64|44.94|6
1655378700000|2022-06-16 11:25:00|45.63|44.93|45.62|44.92|45.63|44.93|45.59|44.89|10
1655378710000|2022-06-16 11:25:10|45.63|44.93|45.61|44.91|45.66|44.96|45.61|44.91|12
1655378720000|2022-06-16 11:25:20|45.59|44.89|45.57|44.87|45.6|44.9|45.55|44.85|14
1655378730000|2022-06-16 11:25:30|45.56|44.86|45.58|44.88|45.59|44.89|45.55|44.85|8
1655378740000|2022-06-16 11:25:40|45.57|44.87|45.57|44.87|45.61|44.91|45.57|44.87|13
1655378750000|2022-06-16 11:25:50|45.58|44.88|45.61|44.91|45.61|44.91|45.58|44.88|6
1655378760000|2022-06-16 11:26:00|45.6|44.9|45.61|44.91|45.63|44.93|45.59|44.89|12
1655378770000|2022-06-16 11:26:10|45.6|44.9|45.66|44.96|45.7|45|45.6|44.9|13
1655378780000|2022-06-16 11:26:20|45.65|44.95|45.63|44.93|45.67|44.97|45.62|44.92|19
1655378790000|2022-06-16 11:26:30|45.64|44.94|45.73|45.03|45.73|45.03|45.64|44.94|12
1655378800000|2022-06-16 11:26:40|45.74|45.04|45.74|45.04|45.78|45.08|45.71|45.01|20
1655378810000|2022-06-16 11:26:50|45.75|45.05|45.76|45.06|45.76|45.06|45.7|45|29
1655378820000|2022-06-16 11:27:00|45.75|45.05|45.81|45.11|45.81|45.11|45.75|45.05|12
1655378830000|2022-06-16 11:27:10|45.82|45.12|45.79|45.09|45.82|45.12|45.76|45.06|21
1655378840000|2022-06-16 11:27:20|45.78|45.08|45.77|45.07|45.81|45.11|45.77|45.07|17
1655378850000|2022-06-16 11:27:30|45.78|45.08|45.82|45.12|45.83|45.13|45.75|45.05|13
1655378860000|2022-06-16 11:27:40|45.81|45.11|45.8|45.1|45.82|45.12|45.78|45.08|13
1655378870000|2022-06-16 11:27:50|45.79|45.09|45.79|45.09|45.84|45.14|45.76|45.06|21
1655378880000|2022-06-16 11:28:00|45.82|45.12|45.79|45.09|45.82|45.12|45.77|45.07|17
1655378890000|2022-06-16 11:28:10|45.8|45.1|45.81|45.11|45.83|45.13|45.8|45.1|12
1655378900000|2022-06-16 11:28:20|45.83|45.13|45.86|45.16|45.89|45.19|45.83|45.13|13
1655378910000|2022-06-16 11:28:30|45.87|45.17|45.88|45.18|45.89|45.19|45.84|45.14|21
1655378920000|2022-06-16 11:28:40|45.89|45.19|45.87|45.17|45.9|45.2|45.86|45.16|14
1655378930000|2022-06-16 11:28:50|45.86|45.16|45.87|45.17|45.87|45.17|45.84|45.14|4
1655378940000|2022-06-16 11:29:00|45.88|45.18|45.86|45.16|45.88|45.18|45.84|45.14|21
1655378950000|2022-06-16 11:29:10|45.85|45.15|45.8|45.1|45.86|45.16|45.8|45.1|13
1655378960000|2022-06-16 11:29:20|45.81|45.11|45.76|45.06|45.81|45.11|45.76|45.06|13
1655378970000|2022-06-16 11:29:30|45.74|45.04|45.77|45.07|45.77|45.07|45.74|45.04|7
1655378980000|2022-06-16 11:29:40|45.76|45.06|45.79|45.09|45.79|45.09|45.73|45.03|11
1655378990000|2022-06-16 11:29:50|45.78|45.08|45.77|45.07|45.79|45.09|45.75|45.05|7
1655379000000|2022-06-16 11:30:00|45.76|45.06|45.73|45.03|45.8|45.1|45.72|45.02|13
1655379010000|2022-06-16 11:30:10|45.71|45.01|45.69|44.99|45.74|45.04|45.69|44.99|18
1655379020000|2022-06-16 11:30:20|45.68|44.98|45.69|44.99|45.69|44.99|45.68|44.98|2
1655379030000|2022-06-16 11:30:30|45.72|45.02|45.69|44.99|45.72|45.02|45.67|44.97|20
1655379040000|2022-06-16 11:30:40|45.7|45|45.7|45|45.71|45.01|45.66|44.96|14
1655379050000|2022-06-16 11:30:50|45.71|45.01|45.68|44.98|45.71|45.01|45.64|44.94|11
1655379060000|2022-06-16 11:31:00|45.67|44.97|45.71|45.01|45.72|45.02|45.65|44.95|15
1655379070000|2022-06-16 11:31:10|45.7|45|45.72|45.02|45.73|45.03|45.67|44.97|17
1655379080000|2022-06-16 11:31:20|45.71|45.01|45.69|44.99|45.72|45.02|45.68|44.98|17
1655379090000|2022-06-16 11:31:30|45.7|45|45.68|44.98|45.72|45.02|45.66|44.96|15
1655379100000|2022-06-16 11:31:40|45.67|44.97|45.7|45|45.71|45.01|45.67|44.97|11
1655379110000|2022-06-16 11:31:50|45.67|44.97|45.67|44.97|45.69|44.99|45.66|44.96|13
1655379120000|2022-06-16 11:32:00|45.66|44.96|45.62|44.92|45.66|44.96|45.62|44.92|7
1655379130000|2022-06-16 11:32:10|45.61|44.91|45.61|44.91|45.65|44.95|45.6|44.9|20
1655379140000|2022-06-16 11:32:20|45.62|44.92|45.57|44.87|45.62|44.92|45.57|44.87|7
1655379150000|2022-06-16 11:32:30|45.56|44.86|45.57|44.87|45.59|44.89|45.56|44.86|13
1655379160000|2022-06-16 11:32:40|45.58|44.88|45.6|44.9|45.61|44.91|45.57|44.87|9
1655379170000|2022-06-16 11:32:50|45.61|44.91|45.63|44.93|45.64|44.94|45.6|44.9|15
1655379180000|2022-06-16 11:33:00|45.64|44.94|45.62|44.92|45.64|44.94|45.6|44.9|15
1655379190000|2022-06-16 11:33:10|45.61|44.91|45.61|44.91|45.62|44.92|45.59|44.89|14
1655379200000|2022-06-16 11:33:20|45.62|44.92|45.62|44.92|45.64|44.94|45.59|44.89|8
1655379210000|2022-06-16 11:33:30|45.63|44.93|45.7|45|45.7|45|45.61|44.91|23
1655379220000|2022-06-16 11:33:40|45.69|44.99|45.73|45.03|45.74|45.04|45.68|44.98|24
1655379230000|2022-06-16 11:33:50|45.74|45.04|45.75|45.05|45.75|45.05|45.69|44.99|13
1655379240000|2022-06-16 11:34:00|45.73|45.03|45.73|45.03|45.75|45.05|45.7|45|18
1655379250000|2022-06-16 11:34:10|45.72|45.02|45.81|45.11|45.82|45.12|45.72|45.02|13
1655379260000|2022-06-16 11:34:20|45.84|45.14|45.9|45.2|45.9|45.2|45.83|45.13|19
1655379270000|2022-06-16 11:34:30|45.88|45.18|45.9|45.2|45.93|45.23|45.87|45.17|18
1655379280000|2022-06-16 11:34:40|45.91|45.21|45.99|45.29|45.99|45.29|45.91|45.21|17
1655379290000|2022-06-16 11:34:50|45.98|45.28|45.94|45.24|45.98|45.28|45.94|45.24|16
1655379300000|2022-06-16 11:35:00|45.92|45.22|45.95|45.25|45.97|45.27|45.92|45.22|23
1655379310000|2022-06-16 11:35:10|45.94|45.24|45.93|45.23|45.96|45.26|45.93|45.23|17
1655379320000|2022-06-16 11:35:20|45.95|45.25|45.98|45.28|45.98|45.28|45.92|45.22|16
1655379330000|2022-06-16 11:35:30|45.97|45.27|45.97|45.27|45.98|45.28|45.93|45.23|15
1655379340000|2022-06-16 11:35:40|45.95|45.25|45.93|45.23|45.96|45.26|45.92|45.22|13
1655379350000|2022-06-16 11:35:50|45.94|45.24|45.89|45.19|45.94|45.24|45.89|45.19|10
1655379360000|2022-06-16 11:36:00|45.9|45.2|45.88|45.18|45.9|45.2|45.87|45.17|24
1655379370000|2022-06-16 11:36:10|45.89|45.19|45.88|45.18|45.93|45.23|45.86|45.16|22
1655379380000|2022-06-16 11:36:20|45.91|45.21|45.9|45.2|45.91|45.21|45.87|45.17|12
1655379390000|2022-06-16 11:36:30|45.89|45.19|45.87|45.17|45.91|45.21|45.86|45.16|11
1655379400000|2022-06-16 11:36:40|45.88|45.18|45.83|45.13|45.88|45.18|45.83|45.13|11
1655379410000|2022-06-16 11:36:50|45.84|45.14|45.72|45.02|45.84|45.14|45.71|45.01|8
1655379420000|2022-06-16 11:37:00|45.73|45.03|45.71|45.01|45.74|45.04|45.7|45|18
1655379430000|2022-06-16 11:37:10|45.7|45|45.71|45.01|45.72|45.02|45.69|44.99|14
1655379440000|2022-06-16 11:37:20|45.72|45.02|45.71|45.01|45.73|45.03|45.68|44.98|13
1655379450000|2022-06-16 11:37:30|45.72|45.02|45.76|45.06|45.76|45.06|45.7|45|11
1655379460000|2022-06-16 11:37:40|45.78|45.08|45.76|45.06|45.78|45.08|45.74|45.04|15
1655379470000|2022-06-16 11:37:50|45.74|45.04|45.76|45.06|45.77|45.07|45.73|45.03|16
1655379480000|2022-06-16 11:38:00|45.75|45.05|45.75|45.05|45.76|45.06|45.73|45.03|9
1655379490000|2022-06-16 11:38:10|45.76|45.06|45.78|45.08|45.78|45.08|45.74|45.04|14
1655379500000|2022-06-16 11:38:20|45.76|45.06|45.74|45.04|45.78|45.08|45.74|45.04|15
1655379510000|2022-06-16 11:38:30|45.73|45.03|45.7|45|45.75|45.05|45.67|44.97|15
1655379520000|2022-06-16 11:38:40|45.71|45.01|45.68|44.98|45.72|45.02|45.67|44.97|16
1655379530000|2022-06-16 11:38:50|45.66|44.96|45.65|44.95|45.68|44.98|45.62|44.92|19
1655379540000|2022-06-16 11:39:00|45.64|44.94|45.63|44.93|45.67|44.97|45.59|44.89|18
1655379550000|2022-06-16 11:39:10|45.62|44.92|45.59|44.89|45.64|44.94|45.59|44.89|16
1655379560000|2022-06-16 11:39:20|45.58|44.88|45.6|44.9|45.62|44.92|45.58|44.88|11
1655379570000|2022-06-16 11:39:30|45.62|44.92|45.63|44.93|45.64|44.94|45.61|44.91|10
1655379580000|2022-06-16 11:39:40|45.62|44.92|45.61|44.91|45.65|44.95|45.59|44.89|19
1655379590000|2022-06-16 11:39:50|45.6|44.9|45.58|44.88|45.62|44.92|45.58|44.88|8
1655379600000|2022-06-16 11:40:00|45.57|44.87|45.54|44.84|45.58|44.88|45.53|44.83|20
1655379610000|2022-06-16 11:40:10|45.55|44.85|45.54|44.84|45.55|44.85|45.53|44.83|7
1655379620000|2022-06-16 11:40:20|45.55|44.85|45.55|44.85|45.58|44.88|45.54|44.84|22
1655379630000|2022-06-16 11:40:30|45.56|44.86|45.55|44.85|45.56|44.86|45.55|44.85|4
1655379640000|2022-06-16 11:40:40|45.58|44.88|45.57|44.87|45.58|44.88|45.55|44.85|9
1655379650000|2022-06-16 11:40:50|45.56|44.86|45.55|44.85|45.56|44.86|45.55|44.85|8
1655379660000|2022-06-16 11:41:00|45.56|44.86|45.59|44.89|45.6|44.9|45.54|44.84|15
1655379670000|2022-06-16 11:41:10|45.58|44.88|45.6|44.9|45.6|44.9|45.55|44.85|13
1655379680000|2022-06-16 11:41:20|45.58|44.88|45.63|44.93|45.63|44.93|45.58|44.88|20
1655379690000|2022-06-16 11:41:30|45.6|44.9|45.63|44.93|45.63|44.93|45.59|44.89|16
1655379700000|2022-06-16 11:41:40|45.62|44.92|45.65|44.95|45.66|44.96|45.61|44.91|18
1655379710000|2022-06-16 11:41:50|45.66|44.96|45.64|44.94|45.68|44.98|45.64|44.94|12
1655379720000|2022-06-16 11:42:00|45.65|44.95|45.63|44.93|45.68|44.98|45.61|44.91|20
1655379730000|2022-06-16 11:42:10|45.64|44.94|45.63|44.93|45.64|44.94|45.62|44.92|4
1655379740000|2022-06-16 11:42:20|45.61|44.91|45.59|44.89|45.62|44.92|45.57|44.87|12
1655379750000|2022-06-16 11:42:30|45.58|44.88|45.56|44.86|45.6|44.9|45.55|44.85|15
1655379760000|2022-06-16 11:42:40|45.55|44.85|45.55|44.85|45.57|44.87|45.55|44.85|7
1655379770000|2022-06-16 11:42:50|45.56|44.86|45.57|44.87|45.58|44.88|45.56|44.86|8
1655379780000|2022-06-16 11:43:00|45.56|44.86|45.57|44.87|45.57|44.87|45.55|44.85|6
1655379790000|2022-06-16 11:43:10|45.56|44.86|45.55|44.85|45.56|44.86|45.54|44.84|8
1655379800000|2022-06-16 11:43:20|45.56|44.86|45.54|44.84|45.59|44.89|45.54|44.84|12
1655379810000|2022-06-16 11:43:30|45.56|44.86|45.57|44.87|45.57|44.87|45.56|44.86|4
1655379820000|2022-06-16 11:43:40|45.56|44.86|45.56|44.86|45.58|44.88|45.54|44.84|12
1655379830000|2022-06-16 11:43:50|45.57|44.87|45.55|44.85|45.57|44.87|45.52|44.82|9
1655379840000|2022-06-16 11:44:00|45.54|44.84|45.53|44.83|45.54|44.84|45.51|44.81|11
1655379850000|2022-06-16 11:44:10|45.52|44.82|45.52|44.82|45.53|44.83|45.52|44.82|5
1655379860000|2022-06-16 11:44:20|45.51|44.81|45.46|44.76|45.54|44.84|45.46|44.76|13
1655379870000|2022-06-16 11:44:30|45.45|44.75|45.47|44.77|45.47|44.77|45.45|44.75|12
1655379880000|2022-06-16 11:44:40|45.49|44.79|45.48|44.78|45.5|44.8|45.47|44.77|10
1655379890000|2022-06-16 11:44:50|45.49|44.79|45.51|44.81|45.51|44.81|45.49|44.79|9
1655379900000|2022-06-16 11:45:00|45.5|44.8|45.47|44.77|45.52|44.82|45.46|44.76|13
1655379910000|2022-06-16 11:45:10|45.48|44.78|45.46|44.76|45.49|44.79|45.46|44.76|11
1655379920000|2022-06-16 11:45:20|45.48|44.78|45.44|44.74|45.49|44.79|45.43|44.73|13
1655379930000|2022-06-16 11:45:30|45.46|44.76|45.41|44.71|45.46|44.76|45.41|44.71|14
1655379940000|2022-06-16 11:45:40|45.37|44.67|45.35|44.65|45.39|44.69|45.35|44.65|10
1655379950000|2022-06-16 11:45:50|45.36|44.66|45.37|44.67|45.38|44.68|45.35|44.65|13
1655379960000|2022-06-16 11:46:00|45.36|44.66|45.25|44.55|45.37|44.67|45.25|44.55|19
1655379970000|2022-06-16 11:46:10|45.24|44.54|45.17|44.47|45.25|44.55|45.15|44.45|13
1655379980000|2022-06-16 11:46:20|45.18|44.48|45.21|44.51|45.21|44.51|45.17|44.47|23
1655379990000|2022-06-16 11:46:30|45.2|44.5|45.23|44.53|45.25|44.55|45.18|44.48|26
1655380000000|2022-06-16 11:46:40|45.24|44.54|45.23|44.53|45.24|44.54|45.19|44.49|21
1655380010000|2022-06-16 11:46:50|45.24|44.54|45.24|44.54|45.25|44.55|45.2|44.5|14
1655380020000|2022-06-16 11:47:00|45.25|44.55|45.28|44.58|45.31|44.61|45.25|44.55|21
1655380030000|2022-06-16 11:47:10|45.27|44.57|45.3|44.6|45.3|44.6|45.26|44.56|17
1655380040000|2022-06-16 11:47:20|45.32|44.62|45.32|44.62|45.33|44.63|45.29|44.59|9
1655380050000|2022-06-16 11:47:30|45.31|44.61|45.3|44.6|45.33|44.63|45.28|44.58|10
1655380060000|2022-06-16 11:47:40|45.31|44.61|45.3|44.6|45.35|44.65|45.3|44.6|23
1655380070000|2022-06-16 11:47:50|45.31|44.61|45.31|44.61|45.32|44.62|45.28|44.58|15
1655380080000|2022-06-16 11:48:00|45.32|44.62|45.32|44.62|45.32|44.62|45.29|44.59|15
1655380090000|2022-06-16 11:48:10|45.33|44.63|45.3|44.6|45.37|44.67|45.29|44.59|20
1655380100000|2022-06-16 11:48:20|45.31|44.61|45.26|44.56|45.33|44.63|45.26|44.56|19
1655380110000|2022-06-16 11:48:30|45.27|44.57|45.28|44.58|45.28|44.58|45.26|44.56|16
1655380120000|2022-06-16 11:48:40|45.27|44.57|45.26|44.56|45.28|44.58|45.25|44.55|11
1655380130000|2022-06-16 11:48:50|45.27|44.57|45.23|44.53|45.27|44.57|45.21|44.51|10
1655380140000|2022-06-16 11:49:00|45.24|44.54|45.26|44.56|45.28|44.58|45.23|44.53|8
1655380150000|2022-06-16 11:49:10|45.27|44.57|45.26|44.56|45.27|44.57|45.23|44.53|15
1655380160000|2022-06-16 11:49:20|45.27|44.57|45.25|44.55|45.27|44.57|45.23|44.53|11
1655380170000|2022-06-16 11:49:30|45.26|44.56|45.25|44.55|45.27|44.57|45.22|44.52|17
1655380180000|2022-06-16 11:49:40|45.24|44.54|45.27|44.57|45.28|44.58|45.24|44.54|12
1655380190000|2022-06-16 11:49:50|45.26|44.56|45.24|44.54|45.26|44.56|45.23|44.53|11
1655380200000|2022-06-16 11:50:00|45.23|44.53|45.23|44.53|45.28|44.58|45.22|44.52|23
1655380210000|2022-06-16 11:50:10|45.22|44.52|45.26|44.56|45.26|44.56|45.21|44.51|10
1655380220000|2022-06-16 11:50:20|45.25|44.55|45.2|44.5|45.25|44.55|45.18|44.48|14
1655380230000|2022-06-16 11:50:30|45.21|44.51|45.18|44.48|45.21|44.51|45.17|44.47|9
1655380240000|2022-06-16 11:50:40|45.17|44.47|45.17|44.47|45.17|44.47|45.17|44.47|1
1655380250000|2022-06-16 11:50:50|45.19|44.49|45.27|44.57|45.27|44.57|45.19|44.49|15
1655380260000|2022-06-16 11:51:00|45.28|44.58|45.24|44.54|45.28|44.58|45.23|44.53|18
1655380270000|2022-06-16 11:51:10|45.23|44.53|45.28|44.58|45.28|44.58|45.22|44.52|14
1655380280000|2022-06-16 11:51:20|45.27|44.57|45.29|44.59|45.3|44.6|45.26|44.56|15
1655380290000|2022-06-16 11:51:30|45.28|44.58|45.29|44.59|45.29|44.59|45.26|44.56|14
1655380300000|2022-06-16 11:51:40|45.27|44.57|45.27|44.57|45.28|44.58|45.27|44.57|5
1655380310000|2022-06-16 11:51:50|45.26|44.56|45.27|44.57|45.28|44.58|45.26|44.56|5
1655380320000|2022-06-16 11:52:00|45.24|44.54|45.28|44.58|45.28|44.58|45.24|44.54|15
1655380330000|2022-06-16 11:52:10|45.26|44.56|45.27|44.57|45.28|44.58|45.24|44.54|17
1655380340000|2022-06-16 11:52:20|45.26|44.56|45.25|44.55|45.27|44.57|45.23|44.53|16
1655380350000|2022-06-16 11:52:30|45.27|44.57|45.25|44.55|45.27|44.57|45.25|44.55|10
1655380360000|2022-06-16 11:52:40|45.26|44.56|45.25|44.55|45.26|44.56|45.24|44.54|7
1655380370000|2022-06-16 11:52:50|45.27|44.57|45.29|44.59|45.29|44.59|45.24|44.54|9
1655380380000|2022-06-16 11:53:00|45.28|44.58|45.26|44.56|45.3|44.6|45.25|44.55|11
1655380390000|2022-06-16 11:53:10|45.25|44.55|45.26|44.56|45.29|44.59|45.24|44.54|20
1655380400000|2022-06-16 11:53:20|45.25|44.55|45.21|44.51|45.25|44.55|45.2|44.5|9
1655380410000|2022-06-16 11:53:30|45.22|44.52|45.24|44.54|45.24|44.54|45.22|44.52|7
1655380420000|2022-06-16 11:53:40|45.23|44.53|45.2|44.5|45.24|44.54|45.19|44.49|12
1655380430000|2022-06-16 11:53:50|45.21|44.51|45.2|44.5|45.24|44.54|45.19|44.49|10
1655380440000|2022-06-16 11:54:00|45.19|44.49|45.19|44.49|45.23|44.53|45.17|44.47|7
1655380450000|2022-06-16 11:54:10|45.18|44.48|45.17|44.47|45.19|44.49|45.16|44.46|10
1655380460000|2022-06-16 11:54:20|45.16|44.46|45.12|44.42|45.16|44.46|45.09|44.39|15
1655380470000|2022-06-16 11:54:30|45.11|44.41|44.97|44.27|45.11|44.41|44.96|44.26|24
1655380480000|2022-06-16 11:54:40|44.96|44.26|44.95|44.25|44.97|44.27|44.95|44.25|16
1655380490000|2022-06-16 11:54:50|44.96|44.26|44.95|44.25|45|44.3|44.95|44.25|24
1655380500000|2022-06-16 11:55:00|44.93|44.23|44.89|44.19|44.94|44.24|44.86|44.16|16
1655380510000|2022-06-16 11:55:10|44.9|44.2|44.88|44.18|44.92|44.22|44.84|44.14|24
1655380520000|2022-06-16 11:55:20|44.87|44.17|45.02|44.32|45.02|44.32|44.87|44.17|22
1655380530000|2022-06-16 11:55:30|45.01|44.31|45.11|44.41|45.11|44.41|45.01|44.31|19
1655380540000|2022-06-16 11:55:40|45.1|44.4|45.15|44.45|45.17|44.47|45.09|44.39|21
1655380550000|2022-06-16 11:55:50|45.14|44.44|45.2|44.5|45.23|44.53|45.13|44.43|16
1655380560000|2022-06-16 11:56:00|45.19|44.49|45.26|44.56|45.27|44.57|45.19|44.49|11
1655380570000|2022-06-16 11:56:10|45.27|44.57|45.28|44.58|45.33|44.63|45.27|44.57|18
1655380580000|2022-06-16 11:56:20|45.29|44.59|45.31|44.61|45.31|44.61|45.26|44.56|17
1655380590000|2022-06-16 11:56:30|45.3|44.6|45.36|44.66|45.38|44.68|45.3|44.6|17
1655380600000|2022-06-16 11:56:40|45.37|44.67|45.31|44.61|45.37|44.67|45.31|44.61|12
1655380610000|2022-06-16 11:56:50|45.32|44.62|45.25|44.55|45.33|44.63|45.25|44.55|15
1655380620000|2022-06-16 11:57:00|45.23|44.53|45.25|44.55|45.27|44.57|45.23|44.53|22
1655380630000|2022-06-16 11:57:10|45.26|44.56|45.33|44.63|45.33|44.63|45.25|44.55|13
1655380640000|2022-06-16 11:57:20|45.34|44.64|45.3|44.6|45.34|44.64|45.27|44.57|18
1655380650000|2022-06-16 11:57:30|45.29|44.59|45.29|44.59|45.3|44.6|45.27|44.57|11
1655380660000|2022-06-16 11:57:40|45.28|44.58|45.29|44.59|45.3|44.6|45.28|44.58|8
1655380670000|2022-06-16 11:57:50|45.3|44.6|45.35|44.65|45.35|44.65|45.28|44.58|20
1655380680000|2022-06-16 11:58:00|45.36|44.66|45.4|44.7|45.41|44.71|45.35|44.65|16
1655380690000|2022-06-16 11:58:10|45.42|44.72|45.37|44.67|45.45|44.75|45.37|44.67|15
1655380700000|2022-06-16 11:58:20|45.38|44.68|45.34|44.64|45.38|44.68|45.32|44.62|16
1655380710000|2022-06-16 11:58:30|45.28|44.58|45.32|44.62|45.33|44.63|45.27|44.57|15
1655380720000|2022-06-16 11:58:40|45.33|44.63|45.33|44.63|45.35|44.65|45.31|44.61|10
1655380730000|2022-06-16 11:58:50|45.34|44.64|45.34|44.64|45.34|44.64|45.31|44.61|15
1655380740000|2022-06-16 11:59:00|45.33|44.63|45.28|44.58|45.33|44.63|45.25|44.55|12
1655380750000|2022-06-16 11:59:10|45.29|44.59|45.29|44.59|45.34|44.64|45.27|44.57|19
1655380760000|2022-06-16 11:59:20|45.34|44.64|45.31|44.61|45.34|44.64|45.31|44.61|12
1655380770000|2022-06-16 11:59:30|45.29|44.59|45.31|44.61|45.32|44.62|45.28|44.58|13
1655380780000|2022-06-16 11:59:40|45.33|44.63|45.38|44.68|45.39|44.69|45.33|44.63|13
1655380790000|2022-06-16 11:59:50|45.37|44.67|45.35|44.65|45.39|44.69|45.33|44.63|17
1655380800000|2022-06-16 12:00:00|45.36|44.66|45.32|44.62|45.37|44.67|45.29|44.59|24
1655380810000|2022-06-16 12:00:10|45.31|44.61|45.37|44.67|45.37|44.67|45.29|44.59|26
1655380820000|2022-06-16 12:00:20|45.36|44.66|45.39|44.69|45.41|44.71|45.35|44.65|17
1655380830000|2022-06-16 12:00:30|45.41|44.71|45.49|44.79|45.49|44.79|45.41|44.71|18
1655380840000|2022-06-16 12:00:40|45.45|44.75|45.48|44.78|45.5|44.8|45.44|44.74|22
1655380850000|2022-06-16 12:00:50|45.45|44.75|45.55|44.85|45.56|44.86|45.45|44.75|21
1655380860000|2022-06-16 12:01:00|45.56|44.86|45.53|44.83|45.56|44.86|45.5|44.8|17
1655380870000|2022-06-16 12:01:10|45.54|44.84|45.52|44.82|45.54|44.84|45.5|44.8|16
1655380880000|2022-06-16 12:01:20|45.51|44.81|45.49|44.79|45.53|44.83|45.46|44.76|12
1655380890000|2022-06-16 12:01:30|45.48|44.78|45.45|44.75|45.49|44.79|45.44|44.74|15
1655380900000|2022-06-16 12:01:40|45.44|44.74|45.49|44.79|45.49|44.79|45.44|44.74|14
1655380910000|2022-06-16 12:01:50|45.48|44.78|45.46|44.76|45.49|44.79|45.45|44.75|8
1655380920000|2022-06-16 12:02:00|45.45|44.75|45.44|44.74|45.46|44.76|45.42|44.72|22
1655380930000|2022-06-16 12:02:10|45.42|44.72|45.44|44.74|45.47|44.77|45.41|44.71|13
1655380940000|2022-06-16 12:02:20|45.47|44.77|45.46|44.76|45.47|44.77|45.43|44.73|11
1655380950000|2022-06-16 12:02:30|45.47|44.77|45.45|44.75|45.47|44.77|45.44|44.74|7
1655380960000|2022-06-16 12:02:40|45.46|44.76|45.51|44.81|45.53|44.83|45.46|44.76|16
1655380970000|2022-06-16 12:02:50|45.5|44.8|45.52|44.82|45.52|44.82|45.48|44.78|14
1655380980000|2022-06-16 12:03:00|45.51|44.81|45.52|44.82|45.55|44.85|45.47|44.77|19
1655380990000|2022-06-16 12:03:10|45.51|44.81|45.51|44.81|45.54|44.84|45.48|44.78|21
1655381000000|2022-06-16 12:03:20|45.5|44.8|45.5|44.8|45.52|44.82|45.49|44.79|10
1655381010000|2022-06-16 12:03:30|45.48|44.78|45.51|44.81|45.52|44.82|45.48|44.78|13
1655381020000|2022-06-16 12:03:40|45.52|44.82|45.55|44.85|45.56|44.86|45.52|44.82|9
1655381030000|2022-06-16 12:03:50|45.57|44.87|45.55|44.85|45.57|44.87|45.53|44.83|10
1655381040000|2022-06-16 12:04:00|45.58|44.88|45.58|44.88|45.64|44.94|45.53|44.83|18
1655381050000|2022-06-16 12:04:10|45.57|44.87|45.53|44.83|45.58|44.88|45.53|44.83|15
1655381060000|2022-06-16 12:04:20|45.52|44.82|45.51|44.81|45.53|44.83|45.51|44.81|8
1655381070000|2022-06-16 12:04:30|45.52|44.82|45.53|44.83|45.53|44.83|45.51|44.81|8
1655381080000|2022-06-16 12:04:40|45.5|44.8|45.54|44.84|45.55|44.85|45.5|44.8|20
1655381090000|2022-06-16 12:04:50|45.53|44.83|45.54|44.84|45.55|44.85|45.53|44.83|7
1655381100000|2022-06-16 12:05:00|45.53|44.83|45.51|44.81|45.55|44.85|45.51|44.81|15
1655381110000|2022-06-16 12:05:10|45.54|44.84|45.53|44.83|45.54|44.84|45.5|44.8|7
1655381120000|2022-06-16 12:05:20|45.52|44.82|45.59|44.89|45.59|44.89|45.52|44.82|15
1655381130000|2022-06-16 12:05:30|45.57|44.87|45.56|44.86|45.61|44.91|45.55|44.85|15
1655381140000|2022-06-16 12:05:40|45.57|44.87|45.56|44.86|45.6|44.9|45.54|44.84|24
1655381150000|2022-06-16 12:05:50|45.57|44.87|45.55|44.85|45.57|44.87|45.52|44.82|15
1655381160000|2022-06-16 12:06:00|45.52|44.82|45.53|44.83|45.59|44.89|45.52|44.82|13
1655381170000|2022-06-16 12:06:10|45.55|44.85|45.55|44.85|45.56|44.86|45.53|44.83|9
1655381180000|2022-06-16 12:06:20|45.54|44.84|45.5|44.8|45.55|44.85|45.5|44.8|21
1655381190000|2022-06-16 12:06:30|45.52|44.82|45.52|44.82|45.52|44.82|45.49|44.79|14
1655381200000|2022-06-16 12:06:40|45.51|44.81|45.51|44.81|45.52|44.82|45.5|44.8|7
1655381210000|2022-06-16 12:06:50|45.5|44.8|45.5|44.8|45.53|44.83|45.49|44.79|9
1655381220000|2022-06-16 12:07:00|45.49|44.79|45.53|44.83|45.54|44.84|45.49|44.79|19
1655381230000|2022-06-16 12:07:10|45.5|44.8|45.5|44.8|45.52|44.82|45.49|44.79|20
1655381240000|2022-06-16 12:07:20|45.49|44.79|45.48|44.78|45.49|44.79|45.47|44.77|11
1655381250000|2022-06-16 12:07:30|45.49|44.79|45.49|44.79|45.5|44.8|45.47|44.77|12
1655381260000|2022-06-16 12:07:40|45.48|44.78|45.52|44.82|45.53|44.83|45.48|44.78|17
1655381270000|2022-06-16 12:07:50|45.5|44.8|45.52|44.82|45.54|44.84|45.5|44.8|12
1655381280000|2022-06-16 12:08:00|45.51|44.81|45.48|44.78|45.51|44.81|45.48|44.78|9
1655381290000|2022-06-16 12:08:10|45.47|44.77|45.47|44.77|45.49|44.79|45.45|44.75|16
1655381300000|2022-06-16 12:08:20|45.49|44.79|45.47|44.77|45.49|44.79|45.46|44.76|15
1655381310000|2022-06-16 12:08:30|45.45|44.75|45.5|44.8|45.51|44.81|45.45|44.75|17
1655381320000|2022-06-16 12:08:40|45.51|44.81|45.53|44.83|45.55|44.85|45.5|44.8|19
1655381330000|2022-06-16 12:08:50|45.55|44.85|45.53|44.83|45.56|44.86|45.52|44.82|8
1655381340000|2022-06-16 12:09:00|45.51|44.81|45.51|44.81|45.52|44.82|45.49|44.79|6
1655381350000|2022-06-16 12:09:10|45.5|44.8|45.53|44.83|45.54|44.84|45.5|44.8|17
1655381360000|2022-06-16 12:09:20|45.52|44.82|45.52|44.82|45.55|44.85|45.51|44.81|17
1655381370000|2022-06-16 12:09:30|45.53|44.83|45.56|44.86|45.57|44.87|45.51|44.81|13
1655381380000|2022-06-16 12:09:40|45.58|44.88|45.56|44.86|45.58|44.88|45.56|44.86|11
1655381390000|2022-06-16 12:09:50|45.58|44.88|45.54|44.84|45.58|44.88|45.54|44.84|14
1655381400000|2022-06-16 12:10:00|45.57|44.87|45.56|44.86|45.6|44.9|45.55|44.85|12
1655381410000|2022-06-16 12:10:10|45.55|44.85|45.56|44.86|45.57|44.87|45.52|44.82|14
1655381420000|2022-06-16 12:10:20|45.5|44.8|45.52|44.82|45.54|44.84|45.5|44.8|10
1655381430000|2022-06-16 12:10:30|45.53|44.83|45.53|44.83|45.53|44.83|45.49|44.79|17
1655381440000|2022-06-16 12:10:40|45.54|44.84|45.53|44.83|45.54|44.84|45.5|44.8|10
1655381450000|2022-06-16 12:10:50|45.52|44.82|45.5|44.8|45.52|44.82|45.49|44.79|8
1655381460000|2022-06-16 12:11:00|45.49|44.79|45.5|44.8|45.53|44.83|45.48|44.78|10
1655381470000|2022-06-16 12:11:10|45.51|44.81|45.52|44.82|45.52|44.82|45.49|44.79|15
1655381480000|2022-06-16 12:11:20|45.51|44.81|45.54|44.84|45.54|44.84|45.5|44.8|9
1655381490000|2022-06-16 12:11:30|45.55|44.85|45.59|44.89|45.59|44.89|45.49|44.79|16
1655381500000|2022-06-16 12:11:40|45.58|44.88|45.59|44.89|45.6|44.9|45.58|44.88|4
1655381510000|2022-06-16 12:11:50|45.58|44.88|45.6|44.9|45.61|44.91|45.58|44.88|9
1655381520000|2022-06-16 12:12:00|45.59|44.89|45.57|44.87|45.6|44.9|45.56|44.86|16
1655381530000|2022-06-16 12:12:10|45.59|44.89|45.58|44.88|45.61|44.91|45.56|44.86|21
1655381540000|2022-06-16 12:12:20|45.59|44.89|45.64|44.94|45.64|44.94|45.59|44.89|13
1655381550000|2022-06-16 12:12:30|45.63|44.93|45.62|44.92|45.63|44.93|45.59|44.89|18
1655381560000|2022-06-16 12:12:40|45.6|44.9|45.58|44.88|45.61|44.91|45.56|44.86|18
1655381570000|2022-06-16 12:12:50|45.6|44.9|45.64|44.94|45.66|44.96|45.58|44.88|17
1655381580000|2022-06-16 12:13:00|45.65|44.95|45.69|44.99|45.69|44.99|45.64|44.94|17
1655381590000|2022-06-16 12:13:10|45.7|45|45.67|44.97|45.7|45|45.67|44.97|5
1655381600000|2022-06-16 12:13:20|45.7|45|45.71|45.01|45.71|45.01|45.67|44.97|16
1655381610000|2022-06-16 12:13:30|45.7|45|45.68|44.98|45.71|45.01|45.67|44.97|14
1655381620000|2022-06-16 12:13:40|45.67|44.97|45.68|44.98|45.69|44.99|45.66|44.96|9
1655381630000|2022-06-16 12:13:50|45.7|45|45.67|44.97|45.7|45|45.66|44.96|13
1655381640000|2022-06-16 12:14:00|45.66|44.96|45.7|45|45.7|45|45.64|44.94|21
1655381650000|2022-06-16 12:14:10|45.67|44.97|45.69|44.99|45.7|45|45.67|44.97|13
1655381660000|2022-06-16 12:14:20|45.67|44.97|45.64|44.94|45.71|45.01|45.64|44.94|17
1655381670000|2022-06-16 12:14:30|45.63|44.93|45.62|44.92|45.65|44.95|45.62|44.92|10
1655381680000|2022-06-16 12:14:40|45.61|44.91|45.63|44.93|45.65|44.95|45.61|44.91|10
1655381690000|2022-06-16 12:14:50|45.62|44.92|45.65|44.95|45.67|44.97|45.62|44.92|12
1655381700000|2022-06-16 12:15:00|45.64|44.94|45.68|44.98|45.69|44.99|45.62|44.92|20
1655381710000|2022-06-16 12:15:10|45.69|44.99|45.66|44.96|45.7|45|45.65|44.95|19
1655381720000|2022-06-16 12:15:20|45.65|44.95|45.55|44.85|45.65|44.95|45.55|44.85|17
1655381730000|2022-06-16 12:15:30|45.56|44.86|45.51|44.81|45.57|44.87|45.48|44.78|19
1655381740000|2022-06-16 12:15:40|45.52|44.82|45.51|44.81|45.53|44.83|45.5|44.8|16
1655381750000|2022-06-16 12:15:50|45.52|44.82|45.49|44.79|45.53|44.83|45.49|44.79|14
1655381760000|2022-06-16 12:16:00|45.48|44.78|45.41|44.71|45.49|44.79|45.41|44.71|14
1655381770000|2022-06-16 12:16:10|45.4|44.7|45.41|44.71|45.41|44.71|45.4|44.7|2
1655381780000|2022-06-16 12:16:20|45.4|44.7|45.43|44.73|45.44|44.74|45.4|44.7|15
1655381790000|2022-06-16 12:16:30|45.44|44.74|45.42|44.72|45.44|44.74|45.42|44.72|11
1655381800000|2022-06-16 12:16:40|45.41|44.71|45.41|44.71|45.41|44.71|45.4|44.7|7
1655381810000|2022-06-16 12:16:50|45.4|44.7|45.39|44.69|45.4|44.7|45.39|44.69|2
1655381820000|2022-06-16 12:17:00|45.38|44.68|45.39|44.69|45.39|44.69|45.35|44.65|8
1655381830000|2022-06-16 12:17:10|45.38|44.68|45.31|44.61|45.38|44.68|45.31|44.61|6
1655381840000|2022-06-16 12:17:20|45.32|44.62|45.32|44.62|45.32|44.62|45.31|44.61|5
1655381850000|2022-06-16 12:17:30|45.31|44.61|45.35|44.65|45.35|44.65|45.31|44.61|8
1655381860000|2022-06-16 12:17:40|45.36|44.66|45.35|44.65|45.38|44.68|45.32|44.62|14
1655381870000|2022-06-16 12:17:50|45.34|44.64|45.27|44.57|45.39|44.69|45.27|44.57|16
1655381880000|2022-06-16 12:18:00|45.26|44.56|45.19|44.49|45.28|44.58|45.19|44.49|10
1655381890000|2022-06-16 12:18:10|45.2|44.5|45.15|44.45|45.22|44.52|45.13|44.43|19
1655381900000|2022-06-16 12:18:20|45.14|44.44|45.16|44.46|45.18|44.48|45.12|44.42|22
1655381910000|2022-06-16 12:18:30|45.19|44.49|45.19|44.49|45.2|44.5|45.17|44.47|16
1655381920000|2022-06-16 12:18:40|45.17|44.47|45.15|44.45|45.18|44.48|45.15|44.45|14
1655381930000|2022-06-16 12:18:50|45.14|44.44|45.16|44.46|45.16|44.46|45.12|44.42|15
1655381940000|2022-06-16 12:19:00|45.17|44.47|45.19|44.49|45.19|44.49|45.14|44.44|22
1655381950000|2022-06-16 12:19:10|45.17|44.47|45.19|44.49|45.19|44.49|45.15|44.45|12
1655381960000|2022-06-16 12:19:20|45.18|44.48|45.18|44.48|45.21|44.51|45.17|44.47|12
1655381970000|2022-06-16 12:19:30|45.17|44.47|45.16|44.46|45.18|44.48|45.15|44.45|11
1655381980000|2022-06-16 12:19:40|45.17|44.47|45.17|44.47|45.2|44.5|45.14|44.44|18
1655381990000|2022-06-16 12:19:50|45.16|44.46|45.17|44.47|45.18|44.48|45.15|44.45|11
1655382000000|2022-06-16 12:20:00|45.18|44.48|45.23|44.53|45.24|44.54|45.18|44.48|15
1655382010000|2022-06-16 12:20:10|45.24|44.54|45.28|44.58|45.32|44.62|45.23|44.53|24
1655382020000|2022-06-16 12:20:20|45.29|44.59|45.31|44.61|45.32|44.62|45.28|44.58|11
1655382030000|2022-06-16 12:20:30|45.3|44.6|45.29|44.59|45.31|44.61|45.28|44.58|14
1655382040000|2022-06-16 12:20:40|45.3|44.6|45.31|44.61|45.31|44.61|45.29|44.59|18
1655382050000|2022-06-16 12:20:50|45.3|44.6|45.35|44.65|45.35|44.65|45.3|44.6|20
1655382060000|2022-06-16 12:21:00|45.34|44.64|45.44|44.74|45.46|44.76|45.34|44.64|26
1655382070000|2022-06-16 12:21:10|45.46|44.76|45.43|44.73|45.47|44.77|45.42|44.72|9
1655382080000|2022-06-16 12:21:20|45.44|44.74|45.41|44.71|45.44|44.74|45.39|44.69|15
1655382090000|2022-06-16 12:21:30|45.4|44.7|45.39|44.69|45.41|44.71|45.37|44.67|16
1655382100000|2022-06-16 12:21:40|45.38|44.68|45.4|44.7|45.41|44.71|45.36|44.66|23
1655382110000|2022-06-16 12:21:50|45.41|44.71|45.48|44.78|45.51|44.81|45.39|44.69|20
1655382120000|2022-06-16 12:22:00|45.49|44.79|45.47|44.77|45.5|44.8|45.46|44.76|21
1655382130000|2022-06-16 12:22:10|45.46|44.76|45.49|44.79|45.51|44.81|45.44|44.74|17
1655382140000|2022-06-16 12:22:20|45.48|44.78|45.53|44.83|45.56|44.86|45.48|44.78|15
1655382150000|2022-06-16 12:22:30|45.51|44.81|45.51|44.81|45.55|44.85|45.51|44.81|13
1655382160000|2022-06-16 12:22:40|45.5|44.8|45.52|44.82|45.54|44.84|45.5|44.8|11
1655382170000|2022-06-16 12:22:50|45.54|44.84|45.55|44.85|45.55|44.85|45.51|44.81|13
1655382180000|2022-06-16 12:23:00|45.56|44.86|45.56|44.86|45.56|44.86|45.53|44.83|20
1655382190000|2022-06-16 12:23:10|45.54|44.84|45.57|44.87|45.57|44.87|45.54|44.84|10
1655382200000|2022-06-16 12:23:20|45.59|44.89|45.56|44.86|45.59|44.89|45.55|44.85|17
1655382210000|2022-06-16 12:23:30|45.58|44.88|45.68|44.98|45.68|44.98|45.58|44.88|24
1655382220000|2022-06-16 12:23:40|45.69|44.99|45.67|44.97|45.69|44.99|45.64|44.94|22
1655382230000|2022-06-16 12:23:50|45.68|44.98|45.66|44.96|45.68|44.98|45.63|44.93|20
1655382240000|2022-06-16 12:24:00|45.65|44.95|45.66|44.96|45.68|44.98|45.65|44.95|12
1655382250000|2022-06-16 12:24:10|45.68|44.98|45.71|45.01|45.75|45.05|45.66|44.96|20
1655382260000|2022-06-16 12:24:20|45.72|45.02|45.76|45.06|45.8|45.1|45.72|45.02|18
1655382270000|2022-06-16 12:24:30|45.78|45.08|45.87|45.17|45.87|45.17|45.77|45.07|20
1655382280000|2022-06-16 12:24:40|45.86|45.16|45.93|45.23|45.95|45.25|45.86|45.16|27
1655382290000|2022-06-16 12:24:50|45.95|45.25|46.11|45.41|46.11|45.41|45.93|45.23|28
1655382300000|2022-06-16 12:25:00|46.14|45.44|46.16|45.46|46.24|45.54|46.14|45.44|18
1655382310000|2022-06-16 12:25:10|46.17|45.47|46.09|45.39|46.18|45.48|46.08|45.38|20
1655382320000|2022-06-16 12:25:20|46.08|45.38|46.23|45.53|46.23|45.53|46.07|45.37|17
1655382330000|2022-06-16 12:25:30|46.24|45.54|46.4|45.7|46.44|45.74|46.24|45.54|19
1655382340000|2022-06-16 12:25:40|46.38|45.68|46.3|45.6|46.38|45.68|46.3|45.6|9
1655382350000|2022-06-16 12:25:50|46.31|45.61|46.3|45.6|46.33|45.63|46.3|45.6|13
1655382360000|2022-06-16 12:26:00|46.29|45.59|46.27|45.57|46.29|45.59|46.23|45.53|13
1655382370000|2022-06-16 12:26:10|46.26|45.56|46.21|45.51|46.27|45.57|46.21|45.51|17
1655382380000|2022-06-16 12:26:20|46.2|45.5|46.19|45.49|46.22|45.52|46.19|45.49|6
1655382390000|2022-06-16 12:26:30|46.2|45.5|46.14|45.44|46.2|45.5|46.13|45.43|18
1655382400000|2022-06-16 12:26:40|46.13|45.43|46.09|45.39|46.16|45.46|46.09|45.39|14
1655382410000|2022-06-16 12:26:50|46.08|45.38|46.08|45.38|46.09|45.39|46.06|45.36|19
1655382420000|2022-06-16 12:27:00|46.09|45.39|46.09|45.39|46.11|45.41|46.07|45.37|15
1655382430000|2022-06-16 12:27:10|46.06|45.36|46.06|45.36|46.08|45.38|46.04|45.34|18
1655382440000|2022-06-16 12:27:20|46.04|45.34|46.1|45.4|46.1|45.4|46.04|45.34|18
1655382450000|2022-06-16 12:27:30|46.11|45.41|46.24|45.54|46.24|45.54|46.11|45.41|16
1655382460000|2022-06-16 12:27:40|46.25|45.55|46.34|45.64|46.37|45.67|46.25|45.55|21
1655382470000|2022-06-16 12:27:50|46.33|45.63|46.31|45.61|46.34|45.64|46.3|45.6|12
1655382480000|2022-06-16 12:28:00|46.29|45.59|46.3|45.6|46.36|45.66|46.29|45.59|19
1655382490000|2022-06-16 12:28:10|46.29|45.59|46.22|45.52|46.29|45.59|46.22|45.52|16
1655382500000|2022-06-16 12:28:20|46.23|45.53|46.23|45.53|46.25|45.55|46.22|45.52|15
1655382510000|2022-06-16 12:28:30|46.22|45.52|46.24|45.54|46.24|45.54|46.2|45.5|14
1655382520000|2022-06-16 12:28:40|46.25|45.55|46.22|45.52|46.27|45.57|46.22|45.52|19
1655382530000|2022-06-16 12:28:50|46.25|45.55|46.23|45.53|46.25|45.55|46.23|45.53|3
1655382540000|2022-06-16 12:29:00|46.22|45.52|46.19|45.49|46.23|45.53|46.19|45.49|7
1655382550000|2022-06-16 12:29:10|46.2|45.5|46.14|45.44|46.2|45.5|46.13|45.43|12
1655382560000|2022-06-16 12:29:20|46.13|45.43|46.07|45.37|46.14|45.44|46.07|45.37|13
1655382570000|2022-06-16 12:29:30|46.06|45.36|46.1|45.4|46.13|45.43|46.05|45.35|19
1655382580000|2022-06-16 12:29:40|46.11|45.41|46.24|45.54|46.24|45.54|46.11|45.41|13
1655382590000|2022-06-16 12:29:50|46.27|45.57|46.26|45.56|46.28|45.58|46.23|45.53|7
1655382600000|2022-06-16 12:30:00|46.27|45.57|46.14|45.44|46.27|45.57|46.13|45.43|17
1655382610000|2022-06-16 12:30:10|46.13|45.43|46.21|45.51|46.23|45.53|46.1|45.4|26
1655382620000|2022-06-16 12:30:20|46.22|45.52|46.33|45.63|46.34|45.64|46.22|45.52|23
1655382630000|2022-06-16 12:30:30|46.34|45.64|46.55|45.85|46.58|45.88|46.33|45.63|24
1655382640000|2022-06-16 12:30:40|46.53|45.83|46.41|45.71|46.54|45.84|46.41|45.71|21
1655382650000|2022-06-16 12:30:50|46.42|45.72|46.48|45.78|46.49|45.79|46.41|45.71|19
1655382660000|2022-06-16 12:31:00|46.49|45.79|46.41|45.71|46.49|45.79|46.4|45.7|25
1655382670000|2022-06-16 12:31:10|46.44|45.74|46.37|45.67|46.44|45.74|46.37|45.67|15
1655382680000|2022-06-16 12:31:20|46.36|45.66|46.37|45.67|46.38|45.68|46.35|45.65|18
1655382690000|2022-06-16 12:31:30|46.38|45.68|46.4|45.7|46.43|45.73|46.37|45.67|19
1655382700000|2022-06-16 12:31:40|46.41|45.71|46.38|45.68|46.41|45.71|46.34|45.64|17
1655382710000|2022-06-16 12:31:50|46.36|45.66|46.34|45.64|46.36|45.66|46.33|45.63|19
1655382720000|2022-06-16 12:32:00|46.35|45.65|46.27|45.57|46.35|45.65|46.26|45.56|17
1655382730000|2022-06-16 12:32:10|46.25|45.55|46.22|45.52|46.27|45.57|46.2|45.5|16
1655382740000|2022-06-16 12:32:20|46.21|45.51|46.23|45.53|46.24|45.54|46.2|45.5|11
1655382750000|2022-06-16 12:32:30|46.24|45.54|46.23|45.53|46.25|45.55|46.21|45.51|19
1655382760000|2022-06-16 12:32:40|46.24|45.54|46.23|45.53|46.26|45.56|46.21|45.51|18
1655382770000|2022-06-16 12:32:50|46.22|45.52|46.34|45.64|46.35|45.65|46.22|45.52|26
1655382780000|2022-06-16 12:33:00|46.35|45.65|46.32|45.62|46.4|45.7|46.31|45.61|29
1655382790000|2022-06-16 12:33:10|46.3|45.6|46.31|45.61|46.32|45.62|46.28|45.58|15
1655382800000|2022-06-16 12:33:20|46.3|45.6|46.31|45.61|46.32|45.62|46.27|45.57|17
1655382810000|2022-06-16 12:33:30|46.32|45.62|46.36|45.66|46.37|45.67|46.32|45.62|17
1655382820000|2022-06-16 12:33:40|46.37|45.67|46.41|45.71|46.41|45.71|46.35|45.65|12
1655382830000|2022-06-16 12:33:50|46.39|45.69|46.6|45.9|46.64|45.94|46.39|45.69|28
1655382840000|2022-06-16 12:34:00|46.59|45.89|46.47|45.77|46.6|45.9|46.47|45.77|21
1655382850000|2022-06-16 12:34:10|46.48|45.78|46.48|45.78|46.5|45.8|46.45|45.75|21
1655382860000|2022-06-16 12:34:20|46.49|45.79|46.32|45.62|46.5|45.8|46.32|45.62|21
1655382870000|2022-06-16 12:34:30|46.33|45.63|46.36|45.66|46.37|45.67|46.32|45.62|18
1655382880000|2022-06-16 12:34:40|46.34|45.64|46.35|45.65|46.36|45.66|46.32|45.62|17
1655382890000|2022-06-16 12:34:50|46.34|45.64|46.27|45.57|46.34|45.64|46.27|45.57|16
1655382900000|2022-06-16 12:35:00|46.26|45.56|46.2|45.5|46.29|45.59|46.2|45.5|22
1655382910000|2022-06-16 12:35:10|46.19|45.49|46.19|45.49|46.22|45.52|46.18|45.48|17
1655382920000|2022-06-16 12:35:20|46.2|45.5|46.24|45.54|46.24|45.54|46.18|45.48|16
1655382930000|2022-06-16 12:35:30|46.26|45.56|46.29|45.59|46.3|45.6|46.26|45.56|16
1655382940000|2022-06-16 12:35:40|46.3|45.6|46.29|45.59|46.33|45.63|46.28|45.58|22
1655382950000|2022-06-16 12:35:50|46.28|45.58|46.32|45.62|46.33|45.63|46.25|45.55|17
1655382960000|2022-06-16 12:36:00|46.33|45.63|46.32|45.62|46.34|45.64|46.3|45.6|22
1655382970000|2022-06-16 12:36:10|46.31|45.61|46.3|45.6|46.33|45.63|46.27|45.57|24
1655382980000|2022-06-16 12:36:20|46.29|45.59|46.26|45.56|46.31|45.61|46.26|45.56|17
1655382990000|2022-06-16 12:36:30|46.25|45.55|46.29|45.59|46.31|45.61|46.25|45.55|17
1655383000000|2022-06-16 12:36:40|46.3|45.6|46.28|45.58|46.31|45.61|46.28|45.58|13
1655383010000|2022-06-16 12:36:50|46.27|45.57|46.31|45.61|46.31|45.61|46.27|45.57|13
1655383020000|2022-06-16 12:37:00|46.3|45.6|46.25|45.55|46.3|45.6|46.22|45.52|14
1655383030000|2022-06-16 12:37:10|46.24|45.54|46.28|45.58|46.28|45.58|46.21|45.51|13
1655383040000|2022-06-16 12:37:20|46.29|45.59|46.24|45.54|46.31|45.61|46.24|45.54|21
1655383050000|2022-06-16 12:37:30|46.25|45.55|46.27|45.57|46.29|45.59|46.24|45.54|17
1655383060000|2022-06-16 12:37:40|46.25|45.55|46.31|45.61|46.32|45.62|46.25|45.55|9
1655383070000|2022-06-16 12:37:50|46.32|45.62|46.32|45.62|46.34|45.64|46.31|45.61|14
1655383080000|2022-06-16 12:38:00|46.33|45.63|46.29|45.59|46.35|45.65|46.26|45.56|23
1655383090000|2022-06-16 12:38:10|46.28|45.58|46.27|45.57|46.34|45.64|46.27|45.57|23
1655383100000|2022-06-16 12:38:20|46.28|45.58|46.26|45.56|46.32|45.62|46.26|45.56|21
1655383110000|2022-06-16 12:38:30|46.28|45.58|46.3|45.6|46.31|45.61|46.27|45.57|15
1655383120000|2022-06-16 12:38:40|46.31|45.61|46.29|45.59|46.32|45.62|46.27|45.57|17
1655383130000|2022-06-16 12:38:50|46.3|45.6|46.29|45.59|46.31|45.61|46.26|45.56|22
1655383140000|2022-06-16 12:39:00|46.26|45.56|46.28|45.58|46.29|45.59|46.24|45.54|19
1655383150000|2022-06-16 12:39:10|46.27|45.57|46.27|45.57|46.29|45.59|46.25|45.55|9
1655383160000|2022-06-16 12:39:20|46.26|45.56|46.26|45.56|46.28|45.58|46.25|45.55|15
1655383170000|2022-06-16 12:39:30|46.25|45.55|46.25|45.55|46.26|45.56|46.24|45.54|9
1655383180000|2022-06-16 12:39:40|46.24|45.54|46.25|45.55|46.26|45.56|46.24|45.54|6
1655383190000|2022-06-16 12:39:50|46.26|45.56|46.22|45.52|46.26|45.56|46.21|45.51|9
1655383200000|2022-06-16 12:40:00|46.23|45.53|46.2|45.5|46.23|45.53|46.2|45.5|6
1655383210000|2022-06-16 12:40:10|46.19|45.49|46.18|45.48|46.21|45.51|46.18|45.48|13
1655383220000|2022-06-16 12:40:20|46.19|45.49|46.16|45.46|46.19|45.49|46.15|45.45|11
1655383230000|2022-06-16 12:40:30|46.17|45.47|46.12|45.42|46.17|45.47|46.12|45.42|13
1655383240000|2022-06-16 12:40:40|46.11|45.41|46.11|45.41|46.14|45.44|46.11|45.41|16
1655383250000|2022-06-16 12:40:50|46.12|45.42|46.14|45.44|46.17|45.47|46.1|45.4|22
1655383260000|2022-06-16 12:41:00|46.15|45.45|46.15|45.45|46.15|45.45|46.12|45.42|15
1655383270000|2022-06-16 12:41:10|46.14|45.44|46.11|45.41|46.15|45.45|46.11|45.41|9
1655383280000|2022-06-16 12:41:20|46.1|45.4|46.12|45.42|46.12|45.42|46.08|45.38|20
1655383290000|2022-06-16 12:41:30|46.09|45.39|46.08|45.38|46.11|45.41|46.08|45.38|8
1655383300000|2022-06-16 12:41:40|46.09|45.39|46.12|45.42|46.12|45.42|46.08|45.38|13
1655383310000|2022-06-16 12:41:50|46.14|45.44|46.14|45.44|46.15|45.45|46.13|45.43|15
1655383320000|2022-06-16 12:42:00|46.15|45.45|46.19|45.49|46.24|45.54|46.15|45.45|17
1655383330000|2022-06-16 12:42:10|46.2|45.5|46.13|45.43|46.21|45.51|46.11|45.41|18
1655383340000|2022-06-16 12:42:20|46.09|45.39|46.09|45.39|46.1|45.4|46.07|45.37|11
1655383350000|2022-06-16 12:42:30|46.08|45.38|46.01|45.31|46.08|45.38|46.01|45.31|16
1655383360000|2022-06-16 12:42:40|46|45.3|45.89|45.19|46|45.3|45.86|45.16|19
1655383370000|2022-06-16 12:42:50|45.88|45.18|45.93|45.23|45.94|45.24|45.87|45.17|19
1655383380000|2022-06-16 12:43:00|45.94|45.24|45.94|45.24|45.96|45.26|45.91|45.21|19
1655383390000|2022-06-16 12:43:10|45.95|45.25|45.93|45.23|45.95|45.25|45.92|45.22|11
1655383400000|2022-06-16 12:43:20|45.92|45.22|45.95|45.25|45.95|45.25|45.91|45.21|8
1655383410000|2022-06-16 12:43:30|45.94|45.24|46.02|45.32|46.02|45.32|45.94|45.24|17
1655383420000|2022-06-16 12:43:40|46.04|45.34|46.07|45.37|46.11|45.41|46.02|45.32|20
1655383430000|2022-06-16 12:43:50|46.08|45.38|46.1|45.4|46.1|45.4|46.07|45.37|11
1655383440000|2022-06-16 12:44:00|46.11|45.41|46.03|45.33|46.11|45.41|46.01|45.31|17
1655383450000|2022-06-16 12:44:10|46.05|45.35|46.02|45.32|46.06|45.36|46.02|45.32|12
1655383460000|2022-06-16 12:44:20|46.01|45.31|46.02|45.32|46.02|45.32|45.99|45.29|10
1655383470000|2022-06-16 12:44:30|46.01|45.31|46.04|45.34|46.04|45.34|46|45.3|18
1655383480000|2022-06-16 12:44:40|46.05|45.35|46.03|45.33|46.05|45.35|46.01|45.31|9
1655383490000|2022-06-16 12:44:50|46.02|45.32|46.04|45.34|46.04|45.34|46.02|45.32|9
1655383500000|2022-06-16 12:45:00|46.05|45.35|46.07|45.37|46.07|45.37|46.02|45.32|13
1655383510000|2022-06-16 12:45:10|46.06|45.36|46.11|45.41|46.13|45.43|46.06|45.36|21
1655383520000|2022-06-16 12:45:20|46.12|45.42|46.04|45.34|46.12|45.42|46.04|45.34|17
1655383530000|2022-06-16 12:45:30|46.03|45.33|45.95|45.25|46.03|45.33|45.95|45.25|15
1655383540000|2022-06-16 12:45:40|45.94|45.24|45.93|45.23|45.95|45.25|45.9|45.2|19
1655383550000|2022-06-16 12:45:50|45.92|45.22|45.95|45.25|45.99|45.29|45.92|45.22|17
1655383560000|2022-06-16 12:46:00|45.94|45.24|45.94|45.24|45.99|45.29|45.93|45.23|18
1655383570000|2022-06-16 12:46:10|45.93|45.23|45.83|45.13|45.94|45.24|45.82|45.12|22
1655383580000|2022-06-16 12:46:20|45.81|45.11|45.86|45.16|45.86|45.16|45.81|45.11|17
1655383590000|2022-06-16 12:46:30|45.85|45.15|45.83|45.13|45.86|45.16|45.83|45.13|12
1655383600000|2022-06-16 12:46:40|45.85|45.15|45.88|45.18|45.88|45.18|45.83|45.13|17
1655383610000|2022-06-16 12:46:50|45.85|45.15|45.88|45.18|45.89|45.19|45.84|45.14|12
1655383620000|2022-06-16 12:47:00|45.87|45.17|45.84|45.14|45.91|45.21|45.83|45.13|14
1655383630000|2022-06-16 12:47:10|45.86|45.16|45.88|45.18|45.89|45.19|45.84|45.14|16
1655383640000|2022-06-16 12:47:20|45.87|45.17|45.87|45.17|45.88|45.18|45.87|45.17|7
1655383650000|2022-06-16 12:47:30|45.85|45.15|45.78|45.08|45.88|45.18|45.77|45.07|18
1655383660000|2022-06-16 12:47:40|45.8|45.1|45.78|45.08|45.8|45.1|45.78|45.08|11
1655383670000|2022-06-16 12:47:50|45.79|45.09|45.83|45.13|45.84|45.14|45.78|45.08|16
1655383680000|2022-06-16 12:48:00|45.84|45.14|45.88|45.18|45.91|45.21|45.84|45.14|26
1655383690000|2022-06-16 12:48:10|45.91|45.21|45.88|45.18|45.92|45.22|45.84|45.14|18
1655383700000|2022-06-16 12:48:20|45.85|45.15|45.91|45.21|45.92|45.22|45.84|45.14|18
1655383710000|2022-06-16 12:48:30|45.9|45.2|45.93|45.23|45.94|45.24|45.9|45.2|13
1655383720000|2022-06-16 12:48:40|45.94|45.24|45.95|45.25|45.96|45.26|45.92|45.22|12
1655383730000|2022-06-16 12:48:50|45.94|45.24|45.94|45.24|45.95|45.25|45.91|45.21|20
1655383740000|2022-06-16 12:49:00|45.93|45.23|45.92|45.22|45.95|45.25|45.9|45.2|14
1655383750000|2022-06-16 12:49:10|45.94|45.24|45.93|45.23|45.98|45.28|45.93|45.23|17
1655383760000|2022-06-16 12:49:20|45.94|45.24|45.94|45.24|45.97|45.27|45.93|45.23|19
1655383770000|2022-06-16 12:49:30|45.96|45.26|45.96|45.26|45.97|45.27|45.93|45.23|19
1655383780000|2022-06-16 12:49:40|45.97|45.27|45.98|45.28|45.99|45.29|45.95|45.25|15
1655383790000|2022-06-16 12:49:50|45.99|45.29|46|45.3|46.03|45.33|45.97|45.27|19
1655383800000|2022-06-16 12:50:00|45.97|45.27|46.03|45.33|46.03|45.33|45.97|45.27|21
1655383810000|2022-06-16 12:50:10|46.02|45.32|45.98|45.28|46.05|45.35|45.98|45.28|16
1655383820000|2022-06-16 12:50:20|45.99|45.29|46.01|45.31|46.04|45.34|45.98|45.28|22
1655383830000|2022-06-16 12:50:30|46.02|45.32|46.01|45.31|46.06|45.36|45.98|45.28|21
1655383840000|2022-06-16 12:50:40|46.02|45.32|45.94|45.24|46.02|45.32|45.91|45.21|20
1655383850000|2022-06-16 12:50:50|45.95|45.25|45.92|45.22|45.98|45.28|45.92|45.22|20
1655383860000|2022-06-16 12:51:00|45.93|45.23|45.88|45.18|45.94|45.24|45.88|45.18|11
1655383870000|2022-06-16 12:51:10|45.89|45.19|45.87|45.17|45.89|45.19|45.87|45.17|9
1655383880000|2022-06-16 12:51:20|45.88|45.18|45.8|45.1|45.89|45.19|45.8|45.1|12
1655383890000|2022-06-16 12:51:30|45.81|45.11|45.8|45.1|45.84|45.14|45.78|45.08|15
1655383900000|2022-06-16 12:51:40|45.81|45.11|45.81|45.11|45.82|45.12|45.79|45.09|8
1655383910000|2022-06-16 12:51:50|45.8|45.1|45.78|45.08|45.81|45.11|45.77|45.07|19
1655383920000|2022-06-16 12:52:00|45.79|45.09|45.83|45.13|45.85|45.15|45.79|45.09|17
1655383930000|2022-06-16 12:52:10|45.84|45.14|45.86|45.16|45.88|45.18|45.82|45.12|19
1655383940000|2022-06-16 12:52:20|45.88|45.18|45.91|45.21|45.93|45.23|45.86|45.16|15
1655383950000|2022-06-16 12:52:30|45.92|45.22|45.87|45.17|45.92|45.22|45.87|45.17|15
1655383960000|2022-06-16 12:52:40|45.86|45.16|45.89|45.19|45.9|45.2|45.85|45.15|17
1655383970000|2022-06-16 12:52:50|45.9|45.2|45.9|45.2|45.91|45.21|45.89|45.19|5
1655383980000|2022-06-16 12:53:00|45.89|45.19|45.88|45.18|45.92|45.22|45.88|45.18|18
1655383990000|2022-06-16 12:53:10|45.9|45.2|45.86|45.16|45.93|45.23|45.86|45.16|17
1655384000000|2022-06-16 12:53:20|45.88|45.18|45.87|45.17|45.9|45.2|45.83|45.13|23
1655384010000|2022-06-16 12:53:30|45.88|45.18|45.87|45.17|45.9|45.2|45.87|45.17|21
1655384020000|2022-06-16 12:53:40|45.86|45.16|45.87|45.17|45.89|45.19|45.85|45.15|15
1655384030000|2022-06-16 12:53:50|45.88|45.18|45.89|45.19|45.9|45.2|45.87|45.17|12
1655384040000|2022-06-16 12:54:00|45.9|45.2|45.89|45.19|45.92|45.22|45.89|45.19|17
1655384050000|2022-06-16 12:54:10|45.91|45.21|45.93|45.23|45.95|45.25|45.89|45.19|14
1655384060000|2022-06-16 12:54:20|45.92|45.22|45.92|45.22|45.95|45.25|45.9|45.2|14
1655384070000|2022-06-16 12:54:30|45.95|45.25|45.93|45.23|45.97|45.27|45.93|45.23|17
1655384080000|2022-06-16 12:54:40|45.95|45.25|45.92|45.22|45.95|45.25|45.91|45.21|14
1655384090000|2022-06-16 12:54:50|45.91|45.21|45.87|45.17|45.95|45.25|45.86|45.16|18
1655384100000|2022-06-16 12:55:00|45.85|45.15|45.9|45.2|45.92|45.22|45.85|45.15|18
1655384110000|2022-06-16 12:55:10|45.91|45.21|45.93|45.23|45.94|45.24|45.89|45.19|13
1655384120000|2022-06-16 12:55:20|45.91|45.21|45.92|45.22|45.93|45.23|45.89|45.19|11
1655384130000|2022-06-16 12:55:30|45.93|45.23|45.92|45.22|45.93|45.23|45.9|45.2|6
1655384140000|2022-06-16 12:55:40|45.91|45.21|45.94|45.24|45.94|45.24|45.9|45.2|15
1655384150000|2022-06-16 12:55:50|45.93|45.23|45.92|45.22|45.93|45.23|45.9|45.2|16
1655384160000|2022-06-16 12:56:00|45.93|45.23|45.93|45.23|45.94|45.24|45.89|45.19|15
1655384170000|2022-06-16 12:56:10|45.92|45.22|45.88|45.18|45.93|45.23|45.88|45.18|22
1655384180000|2022-06-16 12:56:20|45.89|45.19|45.93|45.23|45.94|45.24|45.87|45.17|19
1655384190000|2022-06-16 12:56:30|45.94|45.24|45.94|45.24|45.94|45.24|45.91|45.21|9
1655384200000|2022-06-16 12:56:40|45.93|45.23|45.91|45.21|45.94|45.24|45.91|45.21|10
1655384210000|2022-06-16 12:56:50|45.93|45.23|45.93|45.23|45.93|45.23|45.9|45.2|11
1655384220000|2022-06-16 12:57:00|45.92|45.22|45.91|45.21|45.94|45.24|45.91|45.21|12
1655384230000|2022-06-16 12:57:10|45.93|45.23|45.87|45.17|45.93|45.23|45.83|45.13|17
1655384240000|2022-06-16 12:57:20|45.86|45.16|45.85|45.15|45.87|45.17|45.85|45.15|8
1655384250000|2022-06-16 12:57:30|45.87|45.17|45.87|45.17|45.88|45.18|45.84|45.14|22
1655384260000|2022-06-16 12:57:40|45.84|45.14|45.86|45.16|45.88|45.18|45.84|45.14|17
1655384270000|2022-06-16 12:57:50|45.85|45.15|45.85|45.15|45.86|45.16|45.85|45.15|5
1655384280000|2022-06-16 12:58:00|45.87|45.17|45.87|45.17|45.87|45.17|45.83|45.13|12
1655384290000|2022-06-16 12:58:10|45.89|45.19|45.91|45.21|45.92|45.22|45.88|45.18|18
1655384300000|2022-06-16 12:58:20|45.89|45.19|45.88|45.18|45.89|45.19|45.83|45.13|15
1655384310000|2022-06-16 12:58:30|45.86|45.16|45.85|45.15|45.87|45.17|45.83|45.13|24
1655384320000|2022-06-16 12:58:40|45.84|45.14|45.87|45.17|45.87|45.17|45.8|45.1|17
1655384330000|2022-06-16 12:58:50|45.86|45.16|45.87|45.17|45.88|45.18|45.82|45.12|22
1655384340000|2022-06-16 12:59:00|45.86|45.16|45.79|45.09|45.87|45.17|45.78|45.08|22
1655384350000|2022-06-16 12:59:10|45.78|45.08|45.77|45.07|45.79|45.09|45.75|45.05|9
1655384360000|2022-06-16 12:59:20|45.78|45.08|45.78|45.08|45.81|45.11|45.75|45.05|15
1655384370000|2022-06-16 12:59:30|45.77|45.07|45.79|45.09|45.81|45.11|45.76|45.06|16
1655384380000|2022-06-16 12:59:40|45.82|45.12|45.78|45.08|45.83|45.13|45.78|45.08|15
1655384390000|2022-06-16 12:59:50|45.79|45.09|45.75|45.05|45.79|45.09|45.75|45.05|9
1655384400000|2022-06-16 13:00:00|45.76|45.06|45.75|45.05|45.76|45.06|45.73|45.03|9
1655384410000|2022-06-16 13:00:10|45.74|45.04|45.8|45.1|45.82|45.12|45.74|45.04|17
1655384420000|2022-06-16 13:00:20|45.81|45.11|45.84|45.14|45.84|45.14|45.81|45.11|24
1655384430000|2022-06-16 13:00:30|45.83|45.13|45.82|45.12|45.87|45.17|45.81|45.11|23
1655384440000|2022-06-16 13:00:40|45.83|45.13|45.85|45.15|45.86|45.16|45.82|45.12|13
1655384450000|2022-06-16 13:00:50|45.86|45.16|45.88|45.18|45.88|45.18|45.85|45.15|11
1655384460000|2022-06-16 13:01:00|45.87|45.17|45.84|45.14|45.9|45.2|45.83|45.13|16
1655384470000|2022-06-16 13:01:10|45.83|45.13|45.84|45.14|45.85|45.15|45.83|45.13|12
1655384480000|2022-06-16 13:01:20|45.86|45.16|45.85|45.15|45.88|45.18|45.85|45.15|10
1655384490000|2022-06-16 13:01:30|45.86|45.16|45.87|45.17|45.87|45.17|45.85|45.15|12
1655384500000|2022-06-16 13:01:40|45.86|45.16|45.91|45.21|45.92|45.22|45.85|45.15|18
1655384510000|2022-06-16 13:01:50|45.9|45.2|45.94|45.24|45.94|45.24|45.9|45.2|12
1655384520000|2022-06-16 13:02:00|45.95|45.25|45.98|45.28|45.99|45.29|45.94|45.24|12
1655384530000|2022-06-16 13:02:10|46|45.3|46.02|45.32|46.03|45.33|45.99|45.29|8
1655384540000|2022-06-16 13:02:20|46|45.3|46.02|45.32|46.03|45.33|45.98|45.28|18
1655384550000|2022-06-16 13:02:30|46.03|45.33|45.99|45.29|46.04|45.34|45.99|45.29|13
1655384560000|2022-06-16 13:02:40|46.02|45.32|46.07|45.37|46.07|45.37|46.01|45.31|9
1655384570000|2022-06-16 13:02:50|46.06|45.36|46.08|45.38|46.08|45.38|46.03|45.33|14
1655384580000|2022-06-16 13:03:00|46.06|45.36|46.1|45.4|46.12|45.42|46.06|45.36|19
1655384590000|2022-06-16 13:03:10|46.11|45.41|46.09|45.39|46.12|45.42|46.07|45.37|15
1655384600000|2022-06-16 13:03:20|46.1|45.4|46.12|45.42|46.12|45.42|46.09|45.39|17
1655384610000|2022-06-16 13:03:30|46.14|45.44|46.19|45.49|46.2|45.5|46.11|45.41|15
1655384620000|2022-06-16 13:03:40|46.2|45.5|46.21|45.51|46.23|45.53|46.18|45.48|24
1655384630000|2022-06-16 13:03:50|46.22|45.52|46.21|45.51|46.22|45.52|46.18|45.48|22
1655384640000|2022-06-16 13:04:00|46.2|45.5|46.21|45.51|46.22|45.52|46.18|45.48|19
1655384650000|2022-06-16 13:04:10|46.2|45.5|46.26|45.56|46.27|45.57|46.19|45.49|17
1655384660000|2022-06-16 13:04:20|46.23|45.53|46.22|45.52|46.23|45.53|46.18|45.48|18
1655384670000|2022-06-16 13:04:30|46.21|45.51|46.23|45.53|46.23|45.53|46.21|45.51|10
1655384680000|2022-06-16 13:04:40|46.22|45.52|46.23|45.53|46.24|45.54|46.21|45.51|11
1655384690000|2022-06-16 13:04:50|46.22|45.52|46.25|45.55|46.27|45.57|46.21|45.51|14
1655384700000|2022-06-16 13:05:00|46.26|45.56|46.28|45.58|46.31|45.61|46.26|45.56|18
1655384710000|2022-06-16 13:05:10|46.29|45.59|46.28|45.58|46.29|45.59|46.27|45.57|12
1655384720000|2022-06-16 13:05:20|46.29|45.59|46.21|45.51|46.29|45.59|46.21|45.51|16
1655384730000|2022-06-16 13:05:30|46.2|45.5|46.18|45.48|46.23|45.53|46.18|45.48|19
1655384740000|2022-06-16 13:05:40|46.19|45.49|46.15|45.45|46.19|45.49|46.15|45.45|6
1655384750000|2022-06-16 13:05:50|46.16|45.46|46.12|45.42|46.16|45.46|46.12|45.42|16
1655384760000|2022-06-16 13:06:00|46.13|45.43|46.14|45.44|46.14|45.44|46.1|45.4|10
1655384770000|2022-06-16 13:06:10|46.12|45.42|46.11|45.41|46.14|45.44|46.1|45.4|15
1655384780000|2022-06-16 13:06:20|46.1|45.4|46.01|45.31|46.1|45.4|46.01|45.31|10
1655384790000|2022-06-16 13:06:30|45.99|45.29|45.93|45.23|45.99|45.29|45.91|45.21|11
1655384800000|2022-06-16 13:06:40|45.91|45.21|45.92|45.22|45.93|45.23|45.9|45.2|16
1655384810000|2022-06-16 13:06:50|45.93|45.23|45.96|45.26|45.97|45.27|45.9|45.2|18
1655384820000|2022-06-16 13:07:00|45.95|45.25|45.91|45.21|45.95|45.25|45.91|45.21|14
1655384830000|2022-06-16 13:07:10|45.92|45.22|45.94|45.24|45.94|45.24|45.9|45.2|13
1655384840000|2022-06-16 13:07:20|45.93|45.23|45.92|45.22|45.93|45.23|45.89|45.19|17
1655384850000|2022-06-16 13:07:30|45.9|45.2|45.9|45.2|45.93|45.23|45.9|45.2|22
1655384860000|2022-06-16 13:07:40|45.91|45.21|45.92|45.22|45.93|45.23|45.9|45.2|14
1655384870000|2022-06-16 13:07:50|45.94|45.24|45.93|45.23|45.94|45.24|45.9|45.2|18
1655384880000|2022-06-16 13:08:00|45.92|45.22|45.93|45.23|45.94|45.24|45.9|45.2|13
1655384890000|2022-06-16 13:08:10|45.92|45.22|45.96|45.26|45.99|45.29|45.9|45.2|23
1655384900000|2022-06-16 13:08:20|45.97|45.27|45.95|45.25|45.99|45.29|45.95|45.25|6
1655384910000|2022-06-16 13:08:30|45.97|45.27|45.93|45.23|45.98|45.28|45.93|45.23|6
1655384920000|2022-06-16 13:08:40|45.95|45.25|45.99|45.29|45.99|45.29|45.94|45.24|15
1655384930000|2022-06-16 13:08:50|46.01|45.31|46.02|45.32|46.05|45.35|46.01|45.31|19
1655384940000|2022-06-16 13:09:00|46.04|45.34|46.02|45.32|46.06|45.36|46.01|45.31|17
1655384950000|2022-06-16 13:09:10|46.01|45.31|46.07|45.37|46.07|45.37|46.01|45.31|15
1655384960000|2022-06-16 13:09:20|46.08|45.38|46.08|45.38|46.09|45.39|46.06|45.36|7
1655384970000|2022-06-16 13:09:30|46.07|45.37|46.06|45.36|46.08|45.38|46.06|45.36|10
1655384980000|2022-06-16 13:09:40|46.07|45.37|46.1|45.4|46.12|45.42|46.06|45.36|23
1655384990000|2022-06-16 13:09:50|46.09|45.39|46.07|45.37|46.11|45.41|46.06|45.36|18
1655385000000|2022-06-16 13:10:00|46.06|45.36|46.08|45.38|46.09|45.39|46.06|45.36|14
1655385010000|2022-06-16 13:10:10|46.07|45.37|46.06|45.36|46.08|45.38|46.05|45.35|13
1655385020000|2022-06-16 13:10:20|46.07|45.37|46.15|45.45|46.15|45.45|46.06|45.36|17
1655385030000|2022-06-16 13:10:30|46.14|45.44|46.12|45.42|46.15|45.45|46.12|45.42|9
1655385040000|2022-06-16 13:10:40|46.14|45.44|46.17|45.47|46.17|45.47|46.11|45.41|11
1655385050000|2022-06-16 13:10:50|46.15|45.45|46.14|45.44|46.17|45.47|46.11|45.41|19
1655385060000|2022-06-16 13:11:00|46.15|45.45|46.14|45.44|46.15|45.45|46.12|45.42|5
1655385070000|2022-06-16 13:11:10|46.15|45.45|46.11|45.41|46.15|45.45|46.08|45.38|7
1655385080000|2022-06-16 13:11:20|46.12|45.42|46.1|45.4|46.12|45.42|46.09|45.39|10
1655385090000|2022-06-16 13:11:30|46.11|45.41|46.13|45.43|46.14|45.44|46.1|45.4|9
1655385100000|2022-06-16 13:11:40|46.1|45.4|46.15|45.45|46.18|45.48|46.1|45.4|14
1655385110000|2022-06-16 13:11:50|46.14|45.44|46.14|45.44|46.16|45.46|46.14|45.44|7
1655385120000|2022-06-16 13:12:00|46.15|45.45|46.14|45.44|46.15|45.45|46.12|45.42|15
1655385130000|2022-06-16 13:12:10|46.13|45.43|46.14|45.44|46.15|45.45|46.13|45.43|10
1655385140000|2022-06-16 13:12:20|46.12|45.42|46.07|45.37|46.12|45.42|46.07|45.37|9
1655385150000|2022-06-16 13:12:30|46.06|45.36|46.06|45.36|46.06|45.36|46.06|45.36|1
1655385160000|2022-06-16 13:12:40|46.05|45.35|46.06|45.36|46.07|45.37|46.05|45.35|5
1655385170000|2022-06-16 13:12:50|46.05|45.35|46.02|45.32|46.07|45.37|46.02|45.32|13
1655385180000|2022-06-16 13:13:00|46.03|45.33|46.02|45.32|46.04|45.34|45.99|45.29|10
1655385190000|2022-06-16 13:13:10|46.03|45.33|46.01|45.31|46.03|45.33|45.97|45.27|13
1655385200000|2022-06-16 13:13:20|46.02|45.32|46.04|45.34|46.04|45.34|45.99|45.29|15
1655385210000|2022-06-16 13:13:30|46.01|45.31|46.09|45.39|46.09|45.39|46.01|45.31|14
1655385220000|2022-06-16 13:13:40|46.1|45.4|46.12|45.42|46.13|45.43|46.09|45.39|11
1655385230000|2022-06-16 13:13:50|46.13|45.43|46.17|45.47|46.2|45.5|46.1|45.4|18
1655385240000|2022-06-16 13:14:00|46.2|45.5|46.24|45.54|46.29|45.59|46.15|45.45|22
1655385250000|2022-06-16 13:14:10|46.25|45.55|46.26|45.56|46.27|45.57|46.24|45.54|7
1655385260000|2022-06-16 13:14:20|46.24|45.54|46.24|45.54|46.25|45.55|46.2|45.5|7
1655385270000|2022-06-16 13:14:30|46.23|45.53|46.2|45.5|46.23|45.53|46.18|45.48|15
1655385280000|2022-06-16 13:14:40|46.18|45.48|46.17|45.47|46.24|45.54|46.17|45.47|18
1655385290000|2022-06-16 13:14:50|46.21|45.51|46.16|45.46|46.21|45.51|46.16|45.46|9
1655385300000|2022-06-16 13:15:00|46.17|45.47|46.22|45.52|46.22|45.52|46.15|45.45|14
1655385310000|2022-06-16 13:15:10|46.23|45.53|46.22|45.52|46.24|45.54|46.18|45.48|19
1655385320000|2022-06-16 13:15:20|46.19|45.49|46.13|45.43|46.2|45.5|46.12|45.42|19
1655385330000|2022-06-16 13:15:30|46.14|45.44|46.08|45.38|46.14|45.44|46.08|45.38|10
1655385340000|2022-06-16 13:15:40|46.07|45.37|46.03|45.33|46.08|45.38|46.01|45.31|10
1655385350000|2022-06-16 13:15:50|46.04|45.34|46.05|45.35|46.06|45.36|46.03|45.33|12
1655385360000|2022-06-16 13:16:00|46.04|45.34|46.01|45.31|46.07|45.37|45.99|45.29|15
1655385370000|2022-06-16 13:16:10|46.02|45.32|46.04|45.34|46.05|45.35|46.02|45.32|14
1655385380000|2022-06-16 13:16:20|46.03|45.33|46.06|45.36|46.07|45.37|46.03|45.33|14
1655385390000|2022-06-16 13:16:30|46.05|45.35|46.03|45.33|46.05|45.35|45.98|45.28|21
1655385400000|2022-06-16 13:16:40|46.02|45.32|46.03|45.33|46.03|45.33|46.01|45.31|8
1655385410000|2022-06-16 13:16:50|46.04|45.34|46.03|45.33|46.05|45.35|46.01|45.31|18
1655385420000|2022-06-16 13:17:00|46.04|45.34|46.04|45.34|46.04|45.34|46.02|45.32|12
1655385430000|2022-06-16 13:17:10|46.02|45.32|46.1|45.4|46.1|45.4|45.99|45.29|19
1655385440000|2022-06-16 13:17:20|46.09|45.39|46.05|45.35|46.1|45.4|46.04|45.34|12
1655385450000|2022-06-16 13:17:30|46.06|45.36|46.05|45.35|46.06|45.36|46.02|45.32|6
1655385460000|2022-06-16 13:17:40|46.04|45.34|46.03|45.33|46.07|45.37|46|45.3|18
1655385470000|2022-06-16 13:17:50|46.05|45.35|46.02|45.32|46.06|45.36|46.01|45.31|21
1655385480000|2022-06-16 13:18:00|46.01|45.31|45.99|45.29|46.07|45.37|45.99|45.29|21
1655385490000|2022-06-16 13:18:10|46|45.3|45.95|45.25|46|45.3|45.94|45.24|15
1655385500000|2022-06-16 13:18:20|45.96|45.26|45.9|45.2|45.96|45.26|45.9|45.2|18
1655385510000|2022-06-16 13:18:30|45.91|45.21|45.91|45.21|45.94|45.24|45.91|45.21|12
1655385520000|2022-06-16 13:18:40|45.92|45.22|45.9|45.2|45.94|45.24|45.89|45.19|20
1655385530000|2022-06-16 13:18:50|45.91|45.21|45.9|45.2|45.92|45.22|45.88|45.18|11
1655385540000|2022-06-16 13:19:00|45.88|45.18|45.9|45.2|45.96|45.26|45.87|45.17|19
1655385550000|2022-06-16 13:19:10|45.91|45.21|45.93|45.23|45.93|45.23|45.89|45.19|15
1655385560000|2022-06-16 13:19:20|45.92|45.22|45.92|45.22|45.92|45.22|45.9|45.2|8
1655385570000|2022-06-16 13:19:30|45.93|45.23|45.93|45.23|45.93|45.23|45.92|45.22|3
1655385580000|2022-06-16 13:19:40|45.92|45.22|45.87|45.17|45.93|45.23|45.87|45.17|14
1655385590000|2022-06-16 13:19:50|45.85|45.15|45.88|45.18|45.9|45.2|45.85|45.15|11
1655385600000|2022-06-16 13:20:00|45.9|45.2|45.91|45.21|45.91|45.21|45.87|45.17|13
1655385610000|2022-06-16 13:20:10|45.9|45.2|45.88|45.18|45.93|45.23|45.88|45.18|22
1655385620000|2022-06-16 13:20:20|45.9|45.2|45.89|45.19|45.92|45.22|45.88|45.18|18
1655385630000|2022-06-16 13:20:30|45.9|45.2|45.89|45.19|45.93|45.23|45.89|45.19|11
1655385640000|2022-06-16 13:20:40|45.9|45.2|45.9|45.2|45.93|45.23|45.88|45.18|17
1655385650000|2022-06-16 13:20:50|45.88|45.18|45.87|45.17|45.91|45.21|45.87|45.17|9
1655385660000|2022-06-16 13:21:00|45.88|45.18|45.9|45.2|45.91|45.21|45.87|45.17|13
1655385670000|2022-06-16 13:21:10|45.91|45.21|45.98|45.28|45.98|45.28|45.9|45.2|15
1655385680000|2022-06-16 13:21:20|45.95|45.25|45.96|45.26|45.99|45.29|45.94|45.24|18
1655385690000|2022-06-16 13:21:30|45.97|45.27|45.93|45.23|45.98|45.28|45.9|45.2|17
1655385700000|2022-06-16 13:21:40|45.92|45.22|45.92|45.22|45.95|45.25|45.91|45.21|9
1655385710000|2022-06-16 13:21:50|45.96|45.26|45.9|45.2|45.96|45.26|45.88|45.18|24
1655385720000|2022-06-16 13:22:00|45.92|45.22|45.92|45.22|45.92|45.22|45.89|45.19|16
1655385730000|2022-06-16 13:22:10|45.9|45.2|45.92|45.22|45.93|45.23|45.9|45.2|18
1655385740000|2022-06-16 13:22:20|45.93|45.23|45.95|45.25|45.95|45.25|45.91|45.21|19
1655385750000|2022-06-16 13:22:30|45.96|45.26|45.93|45.23|45.97|45.27|45.91|45.21|25
1655385760000|2022-06-16 13:22:40|45.95|45.25|45.94|45.24|45.95|45.25|45.92|45.22|16
1655385770000|2022-06-16 13:22:50|45.93|45.23|45.92|45.22|45.95|45.25|45.92|45.22|11
1655385780000|2022-06-16 13:23:00|45.91|45.21|45.93|45.23|45.95|45.25|45.91|45.21|19
1655385790000|2022-06-16 13:23:10|45.94|45.24|45.96|45.26|45.96|45.26|45.92|45.22|9
1655385800000|2022-06-16 13:23:20|45.95|45.25|45.97|45.27|45.98|45.28|45.95|45.25|21
1655385810000|2022-06-16 13:23:30|45.98|45.28|45.97|45.27|46.01|45.31|45.97|45.27|8
1655385820000|2022-06-16 13:23:40|45.98|45.28|46.01|45.31|46.01|45.31|45.95|45.25|19
1655385830000|2022-06-16 13:23:50|45.98|45.28|45.98|45.28|46|45.3|45.95|45.25|24
1655385840000|2022-06-16 13:24:00|45.97|45.27|45.91|45.21|45.97|45.27|45.9|45.2|21
1655385850000|2022-06-16 13:24:10|45.93|45.23|45.92|45.22|45.93|45.23|45.89|45.19|15
1655385860000|2022-06-16 13:24:20|45.93|45.23|45.98|45.28|45.98|45.28|45.91|45.21|18
1655385870000|2022-06-16 13:24:30|45.96|45.26|45.99|45.29|46|45.3|45.95|45.25|13
1655385880000|2022-06-16 13:24:40|46|45.3|45.99|45.29|46.03|45.33|45.99|45.29|18
1655385890000|2022-06-16 13:24:50|46|45.3|46|45.3|46.02|45.32|45.98|45.28|9
1655385900000|2022-06-16 13:25:00|46.01|45.31|46.04|45.34|46.09|45.39|45.99|45.29|14
1655385910000|2022-06-16 13:25:10|46.06|45.36|46.12|45.42|46.12|45.42|46.05|45.35|23
1655385920000|2022-06-16 13:25:20|46.13|45.43|46.12|45.42|46.13|45.43|46.09|45.39|16
1655385930000|2022-06-16 13:25:30|46.11|45.41|46.12|45.42|46.15|45.45|46.11|45.41|12
1655385940000|2022-06-16 13:25:40|46.13|45.43|46.14|45.44|46.16|45.46|46.11|45.41|14
1655385950000|2022-06-16 13:25:50|46.12|45.42|46.17|45.47|46.17|45.47|46.11|45.41|16
1655385960000|2022-06-16 13:26:00|46.14|45.44|46.14|45.44|46.17|45.47|46.1|45.4|15
1655385970000|2022-06-16 13:26:10|46.13|45.43|46.13|45.43|46.15|45.45|46.12|45.42|21
1655385980000|2022-06-16 13:26:20|46.12|45.42|46.11|45.41|46.14|45.44|46.1|45.4|19
1655385990000|2022-06-16 13:26:30|46.1|45.4|46.11|45.41|46.11|45.41|46.09|45.39|16
1655386000000|2022-06-16 13:26:40|46.1|45.4|46.1|45.4|46.11|45.41|46.05|45.35|23
1655386010000|2022-06-16 13:26:50|46.09|45.39|46.04|45.34|46.1|45.4|46.04|45.34|23
1655386020000|2022-06-16 13:27:00|46.06|45.36|46.12|45.42|46.15|45.45|46.04|45.34|21
1655386030000|2022-06-16 13:27:10|46.11|45.41|46.14|45.44|46.17|45.47|46.1|45.4|22
1655386040000|2022-06-16 13:27:20|46.17|45.47|46.19|45.49|46.21|45.51|46.13|45.43|19
1655386050000|2022-06-16 13:27:30|46.18|45.48|46.27|45.57|46.29|45.59|46.18|45.48|25
1655386060000|2022-06-16 13:27:40|46.25|45.55|46.19|45.49|46.25|45.55|46.16|45.46|24
1655386070000|2022-06-16 13:27:50|46.22|45.52|46.18|45.48|46.22|45.52|46.17|45.47|17
1655386080000|2022-06-16 13:28:00|46.19|45.49|46.24|45.54|46.24|45.54|46.18|45.48|24
1655386090000|2022-06-16 13:28:10|46.22|45.52|46.24|45.54|46.25|45.55|46.19|45.49|24
1655386100000|2022-06-16 13:28:20|46.23|45.53|46.24|45.54|46.24|45.54|46.2|45.5|19
1655386110000|2022-06-16 13:28:30|46.21|45.51|46.17|45.47|46.25|45.55|46.17|45.47|24
1655386120000|2022-06-16 13:28:40|46.16|45.46|46.23|45.53|46.24|45.54|46.16|45.46|10
1655386130000|2022-06-16 13:28:50|46.18|45.48|46.22|45.52|46.22|45.52|46.17|45.47|12
1655386140000|2022-06-16 13:29:00|46.21|45.51|46.19|45.49|46.25|45.55|46.18|45.48|23
1655386150000|2022-06-16 13:29:10|46.18|45.48|46.21|45.51|46.23|45.53|46.18|45.48|12
1655386160000|2022-06-16 13:29:20|46.2|45.5|46.22|45.52|46.23|45.53|46.19|45.49|14
1655386170000|2022-06-16 13:29:30|46.2|45.5|46.23|45.53|46.23|45.53|46.2|45.5|18
1655386180000|2022-06-16 13:29:40|46.22|45.52|46.23|45.53|46.24|45.54|46.19|45.49|14
1655386190000|2022-06-16 13:29:50|46.22|45.52|46.25|45.55|46.27|45.57|46.21|45.51|23
1655386200000|2022-06-16 13:30:00|46.27|45.57|46.17|45.47|46.27|45.57|46.16|45.46|20
1655386210000|2022-06-16 13:30:10|46.16|45.46|46.03|45.33|46.16|45.46|46|45.3|30
1655386220000|2022-06-16 13:30:20|46.04|45.34|46.09|45.39|46.09|45.39|46.03|45.33|19
1655386230000|2022-06-16 13:30:30|46.08|45.38|46.26|45.56|46.27|45.57|46.08|45.38|27
1655386240000|2022-06-16 13:30:40|46.27|45.57|46.35|45.65|46.36|45.66|46.27|45.57|22
1655386250000|2022-06-16 13:30:50|46.34|45.64|46.49|45.79|46.49|45.79|46.33|45.63|26
1655386260000|2022-06-16 13:31:00|46.5|45.8|46.42|45.72|46.54|45.84|46.42|45.72|28
1655386270000|2022-06-16 13:31:10|46.43|45.73|46.46|45.76|46.49|45.79|46.41|45.71|25
1655386280000|2022-06-16 13:31:20|46.45|45.75|46.43|45.73|46.47|45.77|46.43|45.73|23
1655386290000|2022-06-16 13:31:30|46.44|45.74|46.42|45.72|46.45|45.75|46.41|45.71|24
1655386300000|2022-06-16 13:31:40|46.43|45.73|46.39|45.69|46.44|45.74|46.39|45.69|21
1655386310000|2022-06-16 13:31:50|46.36|45.66|46.31|45.61|46.39|45.69|46.29|45.59|15
1655386320000|2022-06-16 13:32:00|46.32|45.62|46.29|45.59|46.32|45.62|46.25|45.55|22
1655386330000|2022-06-16 13:32:10|46.3|45.6|46.22|45.52|46.33|45.63|46.22|45.52|19
1655386340000|2022-06-16 13:32:20|46.23|45.53|46.17|45.47|46.24|45.54|46.17|45.47|13
1655386350000|2022-06-16 13:32:30|46.18|45.48|46.23|45.53|46.23|45.53|46.17|45.47|23
1655386360000|2022-06-16 13:32:40|46.24|45.54|46.27|45.57|46.29|45.59|46.24|45.54|21
1655386370000|2022-06-16 13:32:50|46.26|45.56|46.3|45.6|46.3|45.6|46.23|45.53|17
1655386380000|2022-06-16 13:33:00|46.29|45.59|46.26|45.56|46.32|45.62|46.25|45.55|22
1655386390000|2022-06-16 13:33:10|46.27|45.57|46.24|45.54|46.27|45.57|46.22|45.52|16
1655386400000|2022-06-16 13:33:20|46.25|45.55|46.14|45.44|46.26|45.56|46.13|45.43|24
1655386410000|2022-06-16 13:33:30|46.13|45.43|46.01|45.31|46.13|45.43|45.98|45.28|24
1655386420000|2022-06-16 13:33:40|46|45.3|45.94|45.24|46.01|45.31|45.94|45.24|18
1655386430000|2022-06-16 13:33:50|45.95|45.25|45.87|45.17|45.97|45.27|45.86|45.16|17
1655386440000|2022-06-16 13:34:00|45.86|45.16|45.87|45.17|45.9|45.2|45.84|45.14|21
1655386450000|2022-06-16 13:34:10|45.86|45.16|45.79|45.09|45.87|45.17|45.78|45.08|22
1655386460000|2022-06-16 13:34:20|45.75|45.05|45.74|45.04|45.75|45.05|45.69|44.99|16
1655386470000|2022-06-16 13:34:30|45.73|45.03|45.64|44.94|45.74|45.04|45.64|44.94|20
1655386480000|2022-06-16 13:34:40|45.63|44.93|45.48|44.78|45.63|44.93|45.48|44.78|24
1655386490000|2022-06-16 13:34:50|45.47|44.77|45.62|44.92|45.62|44.92|45.47|44.77|24
1655386500000|2022-06-16 13:35:00|45.61|44.91|45.59|44.89|45.64|44.94|45.58|44.88|26
1655386510000|2022-06-16 13:35:10|45.6|44.9|45.63|44.93|45.65|44.95|45.57|44.87|13
1655386520000|2022-06-16 13:35:20|45.62|44.92|45.67|44.97|45.69|44.99|45.62|44.92|21
1655386530000|2022-06-16 13:35:30|45.68|44.98|45.84|45.14|45.84|45.14|45.66|44.96|19
1655386540000|2022-06-16 13:35:40|45.85|45.15|45.98|45.28|46|45.3|45.85|45.15|23
1655386550000|2022-06-16 13:35:50|45.99|45.29|46.16|45.46|46.16|45.46|45.99|45.29|25
1655386560000|2022-06-16 13:36:00|46.15|45.45|45.99|45.29|46.17|45.47|45.96|45.26|23
1655386570000|2022-06-16 13:36:10|46|45.3|46.05|45.35|46.08|45.38|46|45.3|26
1655386580000|2022-06-16 13:36:20|46.06|45.36|46.03|45.33|46.1|45.4|46.03|45.33|25
1655386590000|2022-06-16 13:36:30|46.06|45.36|45.92|45.22|46.06|45.36|45.92|45.22|17
1655386600000|2022-06-16 13:36:40|45.93|45.23|45.91|45.21|45.96|45.26|45.9|45.2|15
1655386610000|2022-06-16 13:36:50|45.9|45.2|45.93|45.23|45.93|45.23|45.79|45.09|25
1655386620000|2022-06-16 13:37:00|45.92|45.22|45.91|45.21|45.95|45.25|45.88|45.18|23
1655386630000|2022-06-16 13:37:10|45.9|45.2|45.94|45.24|45.97|45.27|45.9|45.2|23
1655386640000|2022-06-16 13:37:20|45.93|45.23|45.88|45.18|45.95|45.25|45.88|45.18|23
1655386650000|2022-06-16 13:37:30|45.9|45.2|45.92|45.22|45.92|45.22|45.84|45.14|24
1655386660000|2022-06-16 13:37:40|45.9|45.2|45.94|45.24|45.95|45.25|45.89|45.19|27
1655386670000|2022-06-16 13:37:50|45.95|45.25|45.98|45.28|45.99|45.29|45.92|45.22|22
1655386680000|2022-06-16 13:38:00|45.99|45.29|45.91|45.21|45.99|45.29|45.87|45.17|22
1655386690000|2022-06-16 13:38:10|45.89|45.19|45.76|45.06|45.9|45.2|45.76|45.06|25
1655386700000|2022-06-16 13:38:20|45.77|45.07|45.7|45|45.77|45.07|45.67|44.97|19
1655386710000|2022-06-16 13:38:30|45.69|44.99|45.63|44.93|45.71|45.01|45.63|44.93|16
1655386720000|2022-06-16 13:38:40|45.64|44.94|45.62|44.92|45.67|44.97|45.61|44.91|22
1655386730000|2022-06-16 13:38:50|45.61|44.91|45.53|44.83|45.61|44.91|45.53|44.83|24
1655386740000|2022-06-16 13:39:00|45.56|44.86|45.37|44.67|45.56|44.86|45.37|44.67|18
1655386750000|2022-06-16 13:39:10|45.35|44.65|45.45|44.75|45.46|44.76|45.34|44.64|22
1655386760000|2022-06-16 13:39:20|45.47|44.77|45.46|44.76|45.5|44.8|45.45|44.75|21
1655386770000|2022-06-16 13:39:30|45.49|44.79|45.45|44.75|45.5|44.8|45.39|44.69|24
1655386780000|2022-06-16 13:39:40|45.43|44.73|45.48|44.78|45.5|44.8|45.4|44.7|23
1655386790000|2022-06-16 13:39:50|45.47|44.77|45.55|44.85|45.56|44.86|45.46|44.76|25
1655386800000|2022-06-16 13:40:00|45.54|44.84|45.6|44.9|45.61|44.91|45.5|44.8|25
1655386810000|2022-06-16 13:40:10|45.59|44.89|45.62|44.92|45.66|44.96|45.59|44.89|24
1655386820000|2022-06-16 13:40:20|45.61|44.91|45.62|44.92|45.62|44.92|45.56|44.86|22
1655386830000|2022-06-16 13:40:30|45.64|44.94|45.66|44.96|45.7|45|45.64|44.94|29
1655386840000|2022-06-16 13:40:40|45.62|44.92|45.61|44.91|45.64|44.94|45.57|44.87|23
1655386850000|2022-06-16 13:40:50|45.59|44.89|45.61|44.91|45.63|44.93|45.58|44.88|23
1655386860000|2022-06-16 13:41:00|45.6|44.9|45.58|44.88|45.63|44.93|45.56|44.86|25
1655386870000|2022-06-16 13:41:10|45.57|44.87|45.56|44.86|45.59|44.89|45.51|44.81|26
1655386880000|2022-06-16 13:41:20|45.54|44.84|45.57|44.87|45.58|44.88|45.51|44.81|24
1655386890000|2022-06-16 13:41:30|45.58|44.88|45.56|44.86|45.58|44.88|45.52|44.82|24
1655386900000|2022-06-16 13:41:40|45.55|44.85|45.59|44.89|45.59|44.89|45.51|44.81|24
1655386910000|2022-06-16 13:41:50|45.6|44.9|45.57|44.87|45.62|44.92|45.56|44.86|21
1655386920000|2022-06-16 13:42:00|45.56|44.86|45.6|44.9|45.6|44.9|45.54|44.84|25
1655386930000|2022-06-16 13:42:10|45.62|44.92|45.7|45|45.7|45|45.6|44.9|27
1655386940000|2022-06-16 13:42:20|45.71|45.01|45.7|45|45.71|45.01|45.66|44.96|19
1655386950000|2022-06-16 13:42:30|45.71|45.01|45.73|45.03|45.76|45.06|45.68|44.98|21
1655386960000|2022-06-16 13:42:40|45.75|45.05|45.62|44.92|45.75|45.05|45.6|44.9|25
1655386970000|2022-06-16 13:42:50|45.61|44.91|45.64|44.94|45.69|44.99|45.61|44.91|24
1655386980000|2022-06-16 13:43:00|45.63|44.93|45.69|44.99|45.72|45.02|45.63|44.93|29
1655386990000|2022-06-16 13:43:10|45.68|44.98|45.66|44.96|45.69|44.99|45.65|44.95|23
1655387000000|2022-06-16 13:43:20|45.65|44.95|45.6|44.9|45.66|44.96|45.6|44.9|22
1655387010000|2022-06-16 13:43:30|45.59|44.89|45.55|44.85|45.61|44.91|45.54|44.84|21
1655387020000|2022-06-16 13:43:40|45.54|44.84|45.46|44.76|45.56|44.86|45.46|44.76|21
1655387030000|2022-06-16 13:43:50|45.44|44.74|45.47|44.77|45.47|44.77|45.39|44.69|24
1655387040000|2022-06-16 13:44:00|45.46|44.76|45.43|44.73|45.48|44.78|45.4|44.7|24
1655387050000|2022-06-16 13:44:10|45.44|44.74|45.46|44.76|45.51|44.81|45.42|44.72|23
1655387060000|2022-06-16 13:44:20|45.45|44.75|45.43|44.73|45.46|44.76|45.42|44.72|15
1655387070000|2022-06-16 13:44:30|45.44|44.74|45.46|44.76|45.46|44.76|45.42|44.72|17
1655387080000|2022-06-16 13:44:40|45.44|44.74|45.46|44.76|45.47|44.77|45.43|44.73|21
1655387090000|2022-06-16 13:44:50|45.48|44.78|45.52|44.82|45.53|44.83|45.43|44.73|25
1655387100000|2022-06-16 13:45:00|45.51|44.81|45.55|44.85|45.55|44.85|45.46|44.76|22
1655387110000|2022-06-16 13:45:10|45.56|44.86|45.67|44.97|45.67|44.97|45.55|44.85|22
1655387120000|2022-06-16 13:45:20|45.66|44.96|45.68|44.98|45.75|45.05|45.66|44.96|23
1655387130000|2022-06-16 13:45:30|45.69|44.99|45.7|45|45.72|45.02|45.67|44.97|22
1655387140000|2022-06-16 13:45:40|45.71|45.01|45.72|45.02|45.75|45.05|45.68|44.98|23
1655387150000|2022-06-16 13:45:50|45.71|45.01|45.69|44.99|45.75|45.05|45.67|44.97|26
1655387160000|2022-06-16 13:46:00|45.71|45.01|45.71|45.01|45.72|45.02|45.66|44.96|26
1655387170000|2022-06-16 13:46:10|45.7|45|45.73|45.03|45.73|45.03|45.66|44.96|29
1655387180000|2022-06-16 13:46:20|45.7|45|45.67|44.97|45.71|45.01|45.65|44.95|21
1655387190000|2022-06-16 13:46:30|45.66|44.96|45.66|44.96|45.69|44.99|45.63|44.93|17
1655387200000|2022-06-16 13:46:40|45.64|44.94|45.67|44.97|45.69|44.99|45.62|44.92|22
1655387210000|2022-06-16 13:46:50|45.68|44.98|45.86|45.16|45.86|45.16|45.68|44.98|21
1655387220000|2022-06-16 13:47:00|45.84|45.14|45.93|45.23|45.94|45.24|45.82|45.12|28
1655387230000|2022-06-16 13:47:10|45.95|45.25|45.88|45.18|45.95|45.25|45.86|45.16|23
1655387240000|2022-06-16 13:47:20|45.87|45.17|45.86|45.16|45.91|45.21|45.85|45.15|23
1655387250000|2022-06-16 13:47:30|45.83|45.13|45.8|45.1|45.89|45.19|45.8|45.1|27
1655387260000|2022-06-16 13:47:40|45.79|45.09|45.82|45.12|45.84|45.14|45.79|45.09|20
1655387270000|2022-06-16 13:47:50|45.83|45.13|45.77|45.07|45.86|45.16|45.76|45.06|19
1655387280000|2022-06-16 13:48:00|45.75|45.05|45.75|45.05|45.76|45.06|45.7|45|22
1655387290000|2022-06-16 13:48:10|45.71|45.01|45.72|45.02|45.75|45.05|45.7|45|25
1655387300000|2022-06-16 13:48:20|45.74|45.04|45.76|45.06|45.8|45.1|45.7|45|24
1655387310000|2022-06-16 13:48:30|45.75|45.05|45.76|45.06|45.8|45.1|45.75|45.05|26
1655387320000|2022-06-16 13:48:40|45.75|45.05|45.85|45.15|45.85|45.15|45.75|45.05|24
1655387330000|2022-06-16 13:48:50|45.84|45.14|45.85|45.15|45.88|45.18|45.78|45.08|26
1655387340000|2022-06-16 13:49:00|45.86|45.16|45.83|45.13|45.88|45.18|45.8|45.1|23
1655387350000|2022-06-16 13:49:10|45.81|45.11|45.84|45.14|45.84|45.14|45.77|45.07|28
1655387360000|2022-06-16 13:49:20|45.85|45.15|45.91|45.21|45.92|45.22|45.85|45.15|17
1655387370000|2022-06-16 13:49:30|45.92|45.22|45.87|45.17|45.92|45.22|45.84|45.14|20
1655387380000|2022-06-16 13:49:40|45.89|45.19|45.85|45.15|45.89|45.19|45.83|45.13|21
1655387390000|2022-06-16 13:49:50|45.86|45.16|45.82|45.12|45.86|45.16|45.75|45.05|26
1655387400000|2022-06-16 13:50:00|45.84|45.14|45.78|45.08|45.84|45.14|45.75|45.05|25
1655387410000|2022-06-16 13:50:10|45.77|45.07|45.76|45.06|45.8|45.1|45.73|45.03|26
1655387420000|2022-06-16 13:50:20|45.75|45.05|45.76|45.06|45.76|45.06|45.73|45.03|26
1655387430000|2022-06-16 13:50:30|45.75|45.05|45.79|45.09|45.79|45.09|45.75|45.05|22
1655387440000|2022-06-16 13:50:40|45.76|45.06|45.71|45.01|45.77|45.07|45.69|44.99|17
1655387450000|2022-06-16 13:50:50|45.7|45|45.66|44.96|45.7|45|45.64|44.94|24
1655387460000|2022-06-16 13:51:00|45.65|44.95|45.61|44.91|45.67|44.97|45.61|44.91|27
1655387470000|2022-06-16 13:51:10|45.62|44.92|45.61|44.91|45.66|44.96|45.6|44.9|19
1655387480000|2022-06-16 13:51:20|45.63|44.93|45.63|44.93|45.64|44.94|45.6|44.9|24
1655387490000|2022-06-16 13:51:30|45.62|44.92|45.62|44.92|45.69|44.99|45.62|44.92|22
1655387500000|2022-06-16 13:51:40|45.61|44.91|45.61|44.91|45.64|44.94|45.59|44.89|21
1655387510000|2022-06-16 13:51:50|45.6|44.9|45.5|44.8|45.61|44.91|45.5|44.8|18
1655387520000|2022-06-16 13:52:00|45.48|44.78|45.5|44.8|45.53|44.83|45.46|44.76|22
1655387530000|2022-06-16 13:52:10|45.51|44.81|45.51|44.81|45.51|44.81|45.44|44.74|18
1655387540000|2022-06-16 13:52:20|45.5|44.8|45.5|44.8|45.52|44.82|45.46|44.76|27
1655387550000|2022-06-16 13:52:30|45.49|44.79|45.47|44.77|45.51|44.81|45.46|44.76|17
1655387560000|2022-06-16 13:52:40|45.46|44.76|45.35|44.65|45.49|44.79|45.34|44.64|24
1655387570000|2022-06-16 13:52:50|45.36|44.66|45.45|44.75|45.45|44.75|45.36|44.66|24
1655387580000|2022-06-16 13:53:00|45.43|44.73|45.39|44.69|45.43|44.73|45.32|44.62|24
1655387590000|2022-06-16 13:53:10|45.4|44.7|45.44|44.74|45.47|44.77|45.36|44.66|26
1655387600000|2022-06-16 13:53:20|45.45|44.75|45.41|44.71|45.46|44.76|45.39|44.69|22
1655387610000|2022-06-16 13:53:30|45.4|44.7|45.39|44.69|45.43|44.73|45.37|44.67|18
1655387620000|2022-06-16 13:53:40|45.41|44.71|45.2|44.5|45.41|44.71|45.2|44.5|23
1655387630000|2022-06-16 13:53:50|45.21|44.51|44.98|44.28|45.22|44.52|44.98|44.28|26
1655387640000|2022-06-16 13:54:00|44.99|44.29|45.04|44.34|45.04|44.34|44.91|44.21|18
1655387650000|2022-06-16 13:54:10|45.05|44.35|45.06|44.36|45.06|44.36|44.97|44.27|22
1655387660000|2022-06-16 13:54:20|45.07|44.37|45.15|44.45|45.17|44.47|45.04|44.34|26
1655387670000|2022-06-16 13:54:30|45.16|44.46|45.23|44.53|45.25|44.55|45.14|44.44|24
1655387680000|2022-06-16 13:54:40|45.2|44.5|45.2|44.5|45.21|44.51|45.16|44.46|22
1655387690000|2022-06-16 13:54:50|45.21|44.51|45.26|44.56|45.26|44.56|45.19|44.49|23
1655387700000|2022-06-16 13:55:00|45.27|44.57|45.18|44.48|45.27|44.57|45.18|44.48|25
1655387710000|2022-06-16 13:55:10|45.19|44.49|45.28|44.58|45.28|44.58|45.17|44.47|19
1655387720000|2022-06-16 13:55:20|45.29|44.59|45.33|44.63|45.34|44.64|45.28|44.58|14
1655387730000|2022-06-16 13:55:30|45.34|44.64|45.33|44.63|45.36|44.66|45.31|44.61|17
1655387740000|2022-06-16 13:55:40|45.32|44.62|45.27|44.57|45.35|44.65|45.26|44.56|19
1655387750000|2022-06-16 13:55:50|45.24|44.54|45.19|44.49|45.24|44.54|45.17|44.47|24
1655387760000|2022-06-16 13:56:00|45.18|44.48|45.17|44.47|45.2|44.5|45.16|44.46|14
1655387770000|2022-06-16 13:56:10|45.2|44.5|45.28|44.58|45.29|44.59|45.18|44.48|20
1655387780000|2022-06-16 13:56:20|45.27|44.57|45.24|44.54|45.29|44.59|45.23|44.53|17
1655387790000|2022-06-16 13:56:30|45.23|44.53|45.23|44.53|45.28|44.58|45.21|44.51|20
1655387800000|2022-06-16 13:56:40|45.25|44.55|45.24|44.54|45.26|44.56|45.22|44.52|14
1655387810000|2022-06-16 13:56:50|45.23|44.53|45.22|44.52|45.25|44.55|45.2|44.5|16
1655387820000|2022-06-16 13:57:00|45.23|44.53|45.17|44.47|45.24|44.54|45.17|44.47|17
1655387830000|2022-06-16 13:57:10|45.18|44.48|45.13|44.43|45.18|44.48|45.13|44.43|11
1655387840000|2022-06-16 13:57:20|45.12|44.42|45.25|44.55|45.25|44.55|45.11|44.41|21
1655387850000|2022-06-16 13:57:30|45.24|44.54|45.21|44.51|45.28|44.58|45.21|44.51|23
1655387860000|2022-06-16 13:57:40|45.19|44.49|45.28|44.58|45.28|44.58|45.18|44.48|14
1655387870000|2022-06-16 13:57:50|45.27|44.57|45.28|44.58|45.28|44.58|45.23|44.53|13
1655387880000|2022-06-16 13:58:00|45.27|44.57|45.26|44.56|45.29|44.59|45.26|44.56|10
1655387890000|2022-06-16 13:58:10|45.27|44.57|45.35|44.65|45.36|44.66|45.25|44.55|17
1655387900000|2022-06-16 13:58:20|45.38|44.68|45.48|44.78|45.49|44.79|45.38|44.68|18
1655387910000|2022-06-16 13:58:30|45.5|44.8|45.41|44.71|45.5|44.8|45.4|44.7|13
1655387920000|2022-06-16 13:58:40|45.42|44.72|45.42|44.72|45.46|44.76|45.41|44.71|15
1655387930000|2022-06-16 13:58:50|45.43|44.73|45.4|44.7|45.44|44.74|45.4|44.7|21
1655387940000|2022-06-16 13:59:00|45.41|44.71|45.39|44.69|45.41|44.71|45.37|44.67|18
1655387950000|2022-06-16 13:59:10|45.38|44.68|45.37|44.67|45.4|44.7|45.36|44.66|16
1655387960000|2022-06-16 13:59:20|45.36|44.66|45.41|44.71|45.44|44.74|45.36|44.66|21
1655387970000|2022-06-16 13:59:30|45.4|44.7|45.4|44.7|45.42|44.72|45.4|44.7|9
1655387980000|2022-06-16 13:59:40|45.39|44.69|45.35|44.65|45.39|44.69|45.35|44.65|15
1655387990000|2022-06-16 13:59:50|45.36|44.66|45.38|44.68|45.42|44.72|45.34|44.64|20
1655388000000|2022-06-16 14:00:00|45.39|44.69|45.26|44.56|45.39|44.69|45.24|44.54|21
1655388010000|2022-06-16 14:00:10|45.25|44.55|45.25|44.55|45.3|44.6|45.24|44.54|23
1655388020000|2022-06-16 14:00:20|45.26|44.56|45.27|44.57|45.27|44.57|45.22|44.52|17
1655388030000|2022-06-16 14:00:30|45.26|44.56|45.39|44.69|45.41|44.71|45.26|44.56|24
1655388040000|2022-06-16 14:00:40|45.38|44.68|45.36|44.66|45.39|44.69|45.36|44.66|10
1655388050000|2022-06-16 14:00:50|45.37|44.67|45.33|44.63|45.4|44.7|45.31|44.61|24
1655388060000|2022-06-16 14:01:00|45.32|44.62|45.33|44.63|45.34|44.64|45.27|44.57|22
1655388070000|2022-06-16 14:01:10|45.32|44.62|45.28|44.58|45.34|44.64|45.28|44.58|20
1655388080000|2022-06-16 14:01:20|45.29|44.59|45.33|44.63|45.33|44.63|45.28|44.58|14
1655388090000|2022-06-16 14:01:30|45.34|44.64|45.34|44.64|45.39|44.69|45.32|44.62|20
1655388100000|2022-06-16 14:01:40|45.33|44.63|45.36|44.66|45.36|44.66|45.29|44.59|18
1655388110000|2022-06-16 14:01:50|45.35|44.65|45.37|44.67|45.39|44.69|45.29|44.59|21
1655388120000|2022-06-16 14:02:00|45.38|44.68|45.36|44.66|45.39|44.69|45.34|44.64|20
1655388130000|2022-06-16 14:02:10|45.35|44.65|45.31|44.61|45.38|44.68|45.3|44.6|23
1655388140000|2022-06-16 14:02:20|45.27|44.57|45.26|44.56|45.31|44.61|45.23|44.53|23
1655388150000|2022-06-16 14:02:30|45.25|44.55|45.22|44.52|45.31|44.61|45.22|44.52|15
1655388160000|2022-06-16 14:02:40|45.2|44.5|45.16|44.46|45.24|44.54|45.15|44.45|16
1655388170000|2022-06-16 14:02:50|45.14|44.44|45.08|44.38|45.16|44.46|45.06|44.36|21
1655388180000|2022-06-16 14:03:00|45.09|44.39|45|44.3|45.09|44.39|44.96|44.26|24
1655388190000|2022-06-16 14:03:10|44.97|44.27|44.99|44.29|45|44.3|44.92|44.22|25
1655388200000|2022-06-16 14:03:20|45|44.3|45|44.3|45.02|44.32|44.96|44.26|25
1655388210000|2022-06-16 14:03:30|44.99|44.29|45.18|44.48|45.2|44.5|44.99|44.29|24
1655388220000|2022-06-16 14:03:40|45.21|44.51|45.09|44.39|45.23|44.53|45.08|44.38|21
1655388230000|2022-06-16 14:03:50|45.08|44.38|45.07|44.37|45.11|44.41|45.05|44.35|22
1655388240000|2022-06-16 14:04:00|45.08|44.38|45.16|44.46|45.18|44.48|45.07|44.37|23
1655388250000|2022-06-16 14:04:10|45.15|44.45|45.07|44.37|45.19|44.49|45.06|44.36|17
1655388260000|2022-06-16 14:04:20|45.06|44.36|45.06|44.36|45.09|44.39|45.05|44.35|14
1655388270000|2022-06-16 14:04:30|45.05|44.35|44.99|44.29|45.05|44.35|44.99|44.29|18
1655388280000|2022-06-16 14:04:40|45.01|44.31|44.91|44.21|45.01|44.31|44.88|44.18|25
1655388290000|2022-06-16 14:04:50|44.92|44.22|44.89|44.19|44.97|44.27|44.88|44.18|26
1655388300000|2022-06-16 14:05:00|44.88|44.18|44.92|44.22|44.92|44.22|44.86|44.16|22
1655388310000|2022-06-16 14:05:10|44.91|44.21|44.89|44.19|44.93|44.23|44.86|44.16|27
1655388320000|2022-06-16 14:05:20|44.91|44.21|44.88|44.18|44.94|44.24|44.88|44.18|20
1655388330000|2022-06-16 14:05:30|44.92|44.22|44.81|44.11|44.92|44.22|44.81|44.11|11
1655388340000|2022-06-16 14:05:40|44.8|44.1|44.79|44.09|44.8|44.1|44.71|44.01|24
1655388350000|2022-06-16 14:05:50|44.8|44.1|44.79|44.09|44.85|44.15|44.79|44.09|24
1655388360000|2022-06-16 14:06:00|44.8|44.1|44.89|44.19|44.92|44.22|44.79|44.09|25
1655388370000|2022-06-16 14:06:10|44.92|44.22|44.95|44.25|44.96|44.26|44.9|44.2|25
1655388380000|2022-06-16 14:06:20|44.96|44.26|44.9|44.2|44.96|44.26|44.85|44.15|25
1655388390000|2022-06-16 14:06:30|44.92|44.22|44.89|44.19|44.92|44.22|44.87|44.17|22
1655388400000|2022-06-16 14:06:40|44.9|44.2|44.92|44.22|44.92|44.22|44.87|44.17|17
1655388410000|2022-06-16 14:06:50|44.91|44.21|44.92|44.22|44.93|44.23|44.89|44.19|17
1655388420000|2022-06-16 14:07:00|44.91|44.21|45|44.3|45.04|44.34|44.91|44.21|26
1655388430000|2022-06-16 14:07:10|45.01|44.31|45.04|44.34|45.09|44.39|45|44.3|19
1655388440000|2022-06-16 14:07:20|45.06|44.36|45.04|44.34|45.08|44.38|45.02|44.32|23
1655388450000|2022-06-16 14:07:30|45.06|44.36|45.08|44.38|45.11|44.41|45.05|44.35|16
1655388460000|2022-06-16 14:07:40|45.12|44.42|45.09|44.39|45.12|44.42|45.08|44.38|24
1655388470000|2022-06-16 14:07:50|45.08|44.38|45.01|44.31|45.09|44.39|45|44.3|14
1655388480000|2022-06-16 14:08:00|45.02|44.32|45.02|44.32|45.09|44.39|44.96|44.26|32
1655388490000|2022-06-16 14:08:10|45.03|44.33|45|44.3|45.04|44.34|44.97|44.27|20
1655388500000|2022-06-16 14:08:20|44.99|44.29|45.01|44.31|45.02|44.32|44.98|44.28|20
1655388510000|2022-06-16 14:08:30|45.02|44.32|45.03|44.33|45.04|44.34|44.99|44.29|22
1655388520000|2022-06-16 14:08:40|45.04|44.34|45.01|44.31|45.06|44.36|44.99|44.29|23
1655388530000|2022-06-16 14:08:50|45.02|44.32|45.01|44.31|45.04|44.34|44.99|44.29|22
1655388540000|2022-06-16 14:09:00|45|44.3|45|44.3|45.03|44.33|44.98|44.28|15
1655388550000|2022-06-16 14:09:10|45.01|44.31|45.01|44.31|45.08|44.38|44.99|44.29|19
1655388560000|2022-06-16 14:09:20|45.02|44.32|45.08|44.38|45.08|44.38|45|44.3|14
1655388570000|2022-06-16 14:09:30|45.09|44.39|45.09|44.39|45.17|44.47|45.07|44.37|24
1655388580000|2022-06-16 14:09:40|45.1|44.4|45.08|44.38|45.13|44.43|45.08|44.38|23
1655388590000|2022-06-16 14:09:50|45.09|44.39|45.12|44.42|45.15|44.45|45.09|44.39|23
1655388600000|2022-06-16 14:10:00|45.14|44.44|45.13|44.43|45.16|44.46|45.11|44.41|21
1655388610000|2022-06-16 14:10:10|45.07|44.37|45.06|44.36|45.13|44.43|45.06|44.36|24
1655388620000|2022-06-16 14:10:20|45.05|44.35|45.06|44.36|45.09|44.39|45.04|44.34|23
1655388630000|2022-06-16 14:10:30|45.05|44.35|45.05|44.35|45.08|44.38|45.03|44.33|17
1655388640000|2022-06-16 14:10:40|45.04|44.34|45.06|44.36|45.1|44.4|45.04|44.34|22
1655388650000|2022-06-16 14:10:50|45.05|44.35|45|44.3|45.09|44.39|44.96|44.26|23
1655388660000|2022-06-16 14:11:00|44.99|44.29|45|44.3|45.01|44.31|44.97|44.27|24
1655388670000|2022-06-16 14:11:10|44.99|44.29|45.02|44.32|45.06|44.36|44.97|44.27|27
1655388680000|2022-06-16 14:11:20|45.01|44.31|44.99|44.29|45.04|44.34|44.99|44.29|14
1655388690000|2022-06-16 14:11:30|44.98|44.28|45|44.3|45.02|44.32|44.98|44.28|17
1655388700000|2022-06-16 14:11:40|45.01|44.31|44.99|44.29|45.03|44.33|44.98|44.28|17
1655388710000|2022-06-16 14:11:50|44.98|44.28|44.97|44.27|45|44.3|44.96|44.26|17
1655388720000|2022-06-16 14:12:00|44.94|44.24|44.94|44.24|44.96|44.26|44.93|44.23|15
1655388730000|2022-06-16 14:12:10|44.96|44.26|44.98|44.28|45|44.3|44.95|44.25|21
1655388740000|2022-06-16 14:12:20|45.04|44.34|44.94|44.24|45.04|44.34|44.94|44.24|30
1655388750000|2022-06-16 14:12:30|44.97|44.27|44.98|44.28|45|44.3|44.97|44.27|13
1655388760000|2022-06-16 14:12:40|45|44.3|44.99|44.29|45.01|44.31|44.97|44.27|22
1655388770000|2022-06-16 14:12:50|44.98|44.28|44.99|44.29|45.02|44.32|44.96|44.26|13
1655388780000|2022-06-16 14:13:00|45.03|44.33|45.08|44.38|45.08|44.38|44.97|44.27|24
1655388790000|2022-06-16 14:13:10|45.07|44.37|45.05|44.35|45.11|44.41|45.02|44.32|27
1655388800000|2022-06-16 14:13:20|45.03|44.33|45.07|44.37|45.09|44.39|45.03|44.33|16
1655388810000|2022-06-16 14:13:30|45.06|44.36|45.03|44.33|45.07|44.37|45.03|44.33|13
1655388820000|2022-06-16 14:13:40|45.04|44.34|45.05|44.35|45.1|44.4|45.04|44.34|12
1655388830000|2022-06-16 14:13:50|45.04|44.34|45.06|44.36|45.08|44.38|45.01|44.31|17
1655388840000|2022-06-16 14:14:00|45.05|44.35|45.08|44.38|45.11|44.41|45.05|44.35|12
1655388850000|2022-06-16 14:14:10|45.09|44.39|45.17|44.47|45.19|44.49|45.09|44.39|22
1655388860000|2022-06-16 14:14:20|45.18|44.48|45.16|44.46|45.23|44.53|45.13|44.43|21
1655388870000|2022-06-16 14:14:30|45.15|44.45|45.13|44.43|45.15|44.45|45.12|44.42|13
1655388880000|2022-06-16 14:14:40|45.12|44.42|45.12|44.42|45.14|44.44|45.11|44.41|15
1655388890000|2022-06-16 14:14:50|45.08|44.38|45.06|44.36|45.08|44.38|45.02|44.32|22
1655388900000|2022-06-16 14:15:00|45.07|44.37|45.03|44.33|45.08|44.38|45.01|44.31|27
1655388910000|2022-06-16 14:15:10|45.04|44.34|45.06|44.36|45.09|44.39|45.02|44.32|26
1655388920000|2022-06-16 14:15:20|45.05|44.35|45.09|44.39|45.11|44.41|45.03|44.33|24
1655388930000|2022-06-16 14:15:30|45.11|44.41|45.15|44.45|45.16|44.46|45.11|44.41|24
1655388940000|2022-06-16 14:15:40|45.16|44.46|45.16|44.46|45.19|44.49|45.13|44.43|22
1655388950000|2022-06-16 14:15:50|45.17|44.47|45.25|44.55|45.25|44.55|45.13|44.43|22
1655388960000|2022-06-16 14:16:00|45.28|44.58|45.28|44.58|45.29|44.59|45.24|44.54|23
1655388970000|2022-06-16 14:16:10|45.27|44.57|45.37|44.67|45.38|44.68|45.27|44.57|27
1655388980000|2022-06-16 14:16:20|45.38|44.68|45.41|44.71|45.43|44.73|45.35|44.65|25
1655388990000|2022-06-16 14:16:30|45.43|44.73|45.52|44.82|45.59|44.89|45.41|44.71|23
1655389000000|2022-06-16 14:16:40|45.53|44.83|45.6|44.9|45.61|44.91|45.5|44.8|27
1655389010000|2022-06-16 14:16:50|45.61|44.91|45.63|44.93|45.65|44.95|45.6|44.9|25
1655389020000|2022-06-16 14:17:00|45.6|44.9|45.6|44.9|45.63|44.93|45.56|44.86|23
1655389030000|2022-06-16 14:17:10|45.61|44.91|45.62|44.92|45.66|44.96|45.57|44.87|23
1655389040000|2022-06-16 14:17:20|45.61|44.91|45.58|44.88|45.62|44.92|45.56|44.86|24
1655389050000|2022-06-16 14:17:30|45.63|44.93|45.58|44.88|45.64|44.94|45.57|44.87|27
1655389060000|2022-06-16 14:17:40|45.62|44.92|45.58|44.88|45.62|44.92|45.58|44.88|17
1655389070000|2022-06-16 14:17:50|45.59|44.89|45.56|44.86|45.59|44.89|45.54|44.84|9
1655389080000|2022-06-16 14:18:00|45.55|44.85|45.52|44.82|45.57|44.87|45.5|44.8|19
1655389090000|2022-06-16 14:18:10|45.51|44.81|45.56|44.86|45.57|44.87|45.51|44.81|22
1655389100000|2022-06-16 14:18:20|45.55|44.85|45.5|44.8|45.55|44.85|45.49|44.79|18
1655389110000|2022-06-16 14:18:30|45.48|44.78|45.45|44.75|45.49|44.79|45.44|44.74|12
1655389120000|2022-06-16 14:18:40|45.44|44.74|45.38|44.68|45.46|44.76|45.38|44.68|24
1655389130000|2022-06-16 14:18:50|45.37|44.67|45.35|44.65|45.4|44.7|45.34|44.64|25
1655389140000|2022-06-16 14:19:00|45.34|44.64|45.34|44.64|45.37|44.67|45.3|44.6|17
1655389150000|2022-06-16 14:19:10|45.35|44.65|45.35|44.65|45.35|44.65|45.28|44.58|23
1655389160000|2022-06-16 14:19:20|45.33|44.63|45.35|44.65|45.39|44.69|45.33|44.63|15
1655389170000|2022-06-16 14:19:30|45.32|44.62|45.29|44.59|45.36|44.66|45.26|44.56|18
1655389180000|2022-06-16 14:19:40|45.3|44.6|45.28|44.58|45.3|44.6|45.27|44.57|19
1655389190000|2022-06-16 14:19:50|45.29|44.59|45.28|44.58|45.3|44.6|45.25|44.55|19
1655389200000|2022-06-16 14:20:00|45.27|44.57|45.28|44.58|45.31|44.61|45.26|44.56|21
1655389210000|2022-06-16 14:20:10|45.27|44.57|45.27|44.57|45.33|44.63|45.27|44.57|17
1655389220000|2022-06-16 14:20:20|45.26|44.56|45.41|44.71|45.41|44.71|45.26|44.56|19
1655389230000|2022-06-16 14:20:30|45.4|44.7|45.35|44.65|45.42|44.72|45.34|44.64|21
1655389240000|2022-06-16 14:20:40|45.34|44.64|45.3|44.6|45.34|44.64|45.29|44.59|13
1655389250000|2022-06-16 14:20:50|45.31|44.61|45.32|44.62|45.37|44.67|45.3|44.6|11
1655389260000|2022-06-16 14:21:00|45.31|44.61|45.41|44.71|45.41|44.71|45.3|44.6|20
1655389270000|2022-06-16 14:21:10|45.4|44.7|45.43|44.73|45.46|44.76|45.37|44.67|24
1655389280000|2022-06-16 14:21:20|45.46|44.76|45.47|44.77|45.48|44.78|45.41|44.71|29
1655389290000|2022-06-16 14:21:30|45.49|44.79|45.52|44.82|45.55|44.85|45.47|44.77|22
1655389300000|2022-06-16 14:21:40|45.55|44.85|45.5|44.8|45.55|44.85|45.47|44.77|14
1655389310000|2022-06-16 14:21:50|45.49|44.79|45.45|44.75|45.5|44.8|45.43|44.73|20
1655389320000|2022-06-16 14:22:00|45.44|44.74|45.44|44.74|45.47|44.77|45.42|44.72|19
1655389330000|2022-06-16 14:22:10|45.45|44.75|45.58|44.88|45.59|44.89|45.45|44.75|25
1655389340000|2022-06-16 14:22:20|45.57|44.87|45.48|44.78|45.59|44.89|45.47|44.77|22
1655389350000|2022-06-16 14:22:30|45.47|44.77|45.46|44.76|45.47|44.77|45.41|44.71|25
1655389360000|2022-06-16 14:22:40|45.47|44.77|45.42|44.72|45.49|44.79|45.42|44.72|21
1655389370000|2022-06-16 14:22:50|45.43|44.73|45.36|44.66|45.43|44.73|45.33|44.63|18
1655389380000|2022-06-16 14:23:00|45.37|44.67|45.45|44.75|45.45|44.75|45.35|44.65|25
1655389390000|2022-06-16 14:23:10|45.43|44.73|45.43|44.73|45.48|44.78|45.4|44.7|25
1655389400000|2022-06-16 14:23:20|45.42|44.72|45.48|44.78|45.5|44.8|45.42|44.72|24
1655389410000|2022-06-16 14:23:30|45.49|44.79|45.46|44.76|45.51|44.81|45.42|44.72|20
1655389420000|2022-06-16 14:23:40|45.45|44.75|45.48|44.78|45.48|44.78|45.44|44.74|20
1655389430000|2022-06-16 14:23:50|45.45|44.75|45.43|44.73|45.49|44.79|45.43|44.73|21
1655389440000|2022-06-16 14:24:00|45.45|44.75|45.45|44.75|45.49|44.79|45.41|44.71|24
1655389450000|2022-06-16 14:24:10|45.44|44.74|45.46|44.76|45.5|44.8|45.42|44.72|30
1655389460000|2022-06-16 14:24:20|45.48|44.78|45.43|44.73|45.48|44.78|45.43|44.73|14
1655389470000|2022-06-16 14:24:30|45.44|44.74|45.42|44.72|45.44|44.74|45.38|44.68|16
1655389480000|2022-06-16 14:24:40|45.41|44.71|45.39|44.69|45.44|44.74|45.35|44.65|20
1655389490000|2022-06-16 14:24:50|45.42|44.72|45.37|44.67|45.42|44.72|45.36|44.66|19
1655389500000|2022-06-16 14:25:00|45.36|44.66|45.39|44.69|45.41|44.71|45.32|44.62|15
1655389510000|2022-06-16 14:25:10|45.42|44.72|45.42|44.72|45.44|44.74|45.38|44.68|24
1655389520000|2022-06-16 14:25:20|45.41|44.71|45.45|44.75|45.46|44.76|45.41|44.71|17
1655389530000|2022-06-16 14:25:30|45.44|44.74|45.53|44.83|45.56|44.86|45.42|44.72|25
1655389540000|2022-06-16 14:25:40|45.54|44.84|45.66|44.96|45.66|44.96|45.53|44.83|18
1655389550000|2022-06-16 14:25:50|45.65|44.95|45.58|44.88|45.66|44.96|45.57|44.87|25
1655389560000|2022-06-16 14:26:00|45.59|44.89|45.6|44.9|45.63|44.93|45.58|44.88|23
1655389570000|2022-06-16 14:26:10|45.61|44.91|45.61|44.91|45.64|44.94|45.6|44.9|18
1655389580000|2022-06-16 14:26:20|45.6|44.9|45.6|44.9|45.63|44.93|45.59|44.89|19
1655389590000|2022-06-16 14:26:30|45.59|44.89|45.59|44.89|45.63|44.93|45.57|44.87|22
1655389600000|2022-06-16 14:26:40|45.58|44.88|45.61|44.91|45.63|44.93|45.57|44.87|21
1655389610000|2022-06-16 14:26:50|45.6|44.9|45.53|44.83|45.6|44.9|45.52|44.82|17
1655389620000|2022-06-16 14:27:00|45.52|44.82|45.53|44.83|45.53|44.83|45.49|44.79|21
1655389630000|2022-06-16 14:27:10|45.52|44.82|45.46|44.76|45.53|44.83|45.44|44.74|15
1655389640000|2022-06-16 14:27:20|45.45|44.75|45.5|44.8|45.51|44.81|45.45|44.75|21
1655389650000|2022-06-16 14:27:30|45.51|44.81|45.47|44.77|45.52|44.82|45.47|44.77|11
1655389660000|2022-06-16 14:27:40|45.48|44.78|45.44|44.74|45.48|44.78|45.42|44.72|13
1655389670000|2022-06-16 14:27:50|45.43|44.73|45.41|44.71|45.43|44.73|45.38|44.68|15
1655389680000|2022-06-16 14:28:00|45.38|44.68|45.44|44.74|45.45|44.75|45.38|44.68|22
1655389690000|2022-06-16 14:28:10|45.42|44.72|45.43|44.73|45.46|44.76|45.4|44.7|22
1655389700000|2022-06-16 14:28:20|45.45|44.75|45.48|44.78|45.49|44.79|45.42|44.72|20
1655389710000|2022-06-16 14:28:30|45.49|44.79|45.57|44.87|45.57|44.87|45.49|44.79|20
1655389720000|2022-06-16 14:28:40|45.54|44.84|45.54|44.84|45.58|44.88|45.52|44.82|28
1655389730000|2022-06-16 14:28:50|45.56|44.86|45.53|44.83|45.58|44.88|45.49|44.79|17
1655389740000|2022-06-16 14:29:00|45.54|44.84|45.54|44.84|45.58|44.88|45.52|44.82|20
1655389750000|2022-06-16 14:29:10|45.55|44.85|45.55|44.85|45.56|44.86|45.53|44.83|23
1655389760000|2022-06-16 14:29:20|45.53|44.83|45.53|44.83|45.6|44.9|45.53|44.83|15
1655389770000|2022-06-16 14:29:30|45.56|44.86|45.56|44.86|45.57|44.87|45.55|44.85|11
1655389780000|2022-06-16 14:29:40|45.57|44.87|45.55|44.85|45.57|44.87|45.54|44.84|10
1655389790000|2022-06-16 14:29:50|45.54|44.84|45.55|44.85|45.57|44.87|45.53|44.83|16
1655389800000|2022-06-16 14:30:00|45.53|44.83|45.49|44.79|45.54|44.84|45.43|44.73|17
1655389810000|2022-06-16 14:30:10|45.47|44.77|45.44|44.74|45.48|44.78|45.44|44.74|21
1655389820000|2022-06-16 14:30:20|45.45|44.75|45.47|44.77|45.49|44.79|45.45|44.75|18
1655389830000|2022-06-16 14:30:30|45.48|44.78|45.44|44.74|45.48|44.78|45.42|44.72|21
1655389840000|2022-06-16 14:30:40|45.41|44.71|45.41|44.71|45.45|44.75|45.39|44.69|15
1655389850000|2022-06-16 14:30:50|45.44|44.74|45.48|44.78|45.5|44.8|45.41|44.71|28
1655389860000|2022-06-16 14:31:00|45.47|44.77|45.46|44.76|45.5|44.8|45.45|44.75|18
1655389870000|2022-06-16 14:31:10|45.49|44.79|45.55|44.85|45.55|44.85|45.48|44.78|20
1655389880000|2022-06-16 14:31:20|45.54|44.84|45.64|44.94|45.64|44.94|45.54|44.84|23
1655389890000|2022-06-16 14:31:30|45.65|44.95|45.69|44.99|45.7|45|45.65|44.95|20
1655389900000|2022-06-16 14:31:40|45.68|44.98|45.83|45.13|45.85|45.15|45.68|44.98|31
1655389910000|2022-06-16 14:31:50|45.82|45.12|45.76|45.06|45.83|45.13|45.75|45.05|18
1655389920000|2022-06-16 14:32:00|45.75|45.05|45.79|45.09|45.81|45.11|45.75|45.05|26
1655389930000|2022-06-16 14:32:10|45.78|45.08|45.83|45.13|45.84|45.14|45.77|45.07|19
1655389940000|2022-06-16 14:32:20|45.81|45.11|45.75|45.05|45.81|45.11|45.73|45.03|25
1655389950000|2022-06-16 14:32:30|45.76|45.06|45.69|44.99|45.77|45.07|45.69|44.99|24
1655389960000|2022-06-16 14:32:40|45.7|45|45.68|44.98|45.71|45.01|45.67|44.97|14
1655389970000|2022-06-16 14:32:50|45.67|44.97|45.7|45|45.75|45.05|45.67|44.97|27
1655389980000|2022-06-16 14:33:00|45.73|45.03|45.76|45.06|45.77|45.07|45.71|45.01|18
1655389990000|2022-06-16 14:33:10|45.77|45.07|45.79|45.09|45.81|45.11|45.77|45.07|12
1655390000000|2022-06-16 14:33:20|45.81|45.11|45.75|45.05|45.81|45.11|45.74|45.04|21
1655390010000|2022-06-16 14:33:30|45.76|45.06|45.76|45.06|45.76|45.06|45.71|45.01|17
1655390020000|2022-06-16 14:33:40|45.74|45.04|45.75|45.05|45.78|45.08|45.73|45.03|20
1655390030000|2022-06-16 14:33:50|45.74|45.04|45.75|45.05|45.79|45.09|45.74|45.04|20
1655390040000|2022-06-16 14:34:00|45.72|45.02|45.72|45.02|45.76|45.06|45.7|45|18
1655390050000|2022-06-16 14:34:10|45.7|45|45.7|45|45.73|45.03|45.69|44.99|15
1655390060000|2022-06-16 14:34:20|45.71|45.01|45.71|45.01|45.73|45.03|45.7|45|16
1655390070000|2022-06-16 14:34:30|45.72|45.02|45.7|45|45.73|45.03|45.68|44.98|12
1655390080000|2022-06-16 14:34:40|45.71|45.01|45.71|45.01|45.74|45.04|45.7|45|16
1655390090000|2022-06-16 14:34:50|45.72|45.02|45.69|44.99|45.73|45.03|45.69|44.99|14
1655390100000|2022-06-16 14:35:00|45.7|45|45.69|44.99|45.72|45.02|45.68|44.98|17
1655390110000|2022-06-16 14:35:10|45.66|44.96|45.74|45.04|45.74|45.04|45.66|44.96|17
1655390120000|2022-06-16 14:35:20|45.73|45.03|45.73|45.03|45.76|45.06|45.71|45.01|13
1655390130000|2022-06-16 14:35:30|45.74|45.04|45.72|45.02|45.74|45.04|45.69|44.99|24
1655390140000|2022-06-16 14:35:40|45.71|45.01|45.68|44.98|45.72|45.02|45.65|44.95|13
1655390150000|2022-06-16 14:35:50|45.7|45|45.62|44.92|45.7|45|45.6|44.9|16
1655390160000|2022-06-16 14:36:00|45.61|44.91|45.64|44.94|45.66|44.96|45.61|44.91|20
1655390170000|2022-06-16 14:36:10|45.62|44.92|45.65|44.95|45.69|44.99|45.61|44.91|23
1655390180000|2022-06-16 14:36:20|45.64|44.94|45.67|44.97|45.69|44.99|45.62|44.92|21
1655390190000|2022-06-16 14:36:30|45.68|44.98|45.7|45|45.7|45|45.64|44.94|19
1655390200000|2022-06-16 14:36:40|45.69|44.99|45.65|44.95|45.71|45.01|45.64|44.94|15
1655390210000|2022-06-16 14:36:50|45.66|44.96|45.52|44.82|45.66|44.96|45.51|44.81|25
1655390220000|2022-06-16 14:37:00|45.53|44.83|45.55|44.85|45.56|44.86|45.5|44.8|16
1655390230000|2022-06-16 14:37:10|45.53|44.83|45.56|44.86|45.58|44.88|45.53|44.83|23
1655390240000|2022-06-16 14:37:20|45.54|44.84|45.55|44.85|45.58|44.88|45.52|44.82|20
1655390250000|2022-06-16 14:37:30|45.57|44.87|45.57|44.87|45.58|44.88|45.52|44.82|24
1655390260000|2022-06-16 14:37:40|45.56|44.86|45.58|44.88|45.63|44.93|45.55|44.85|24
1655390270000|2022-06-16 14:37:50|45.57|44.87|45.61|44.91|45.63|44.93|45.57|44.87|14
1655390280000|2022-06-16 14:38:00|45.62|44.92|45.59|44.89|45.62|44.92|45.58|44.88|18
1655390290000|2022-06-16 14:38:10|45.6|44.9|45.59|44.89|45.6|44.9|45.53|44.83|13
1655390300000|2022-06-16 14:38:20|45.58|44.88|45.57|44.87|45.59|44.89|45.54|44.84|15
1655390310000|2022-06-16 14:38:30|45.58|44.88|45.57|44.87|45.59|44.89|45.56|44.86|14
1655390320000|2022-06-16 14:38:40|45.56|44.86|45.57|44.87|45.59|44.89|45.56|44.86|14
1655390330000|2022-06-16 14:38:50|45.56|44.86|45.52|44.82|45.56|44.86|45.49|44.79|19
1655390340000|2022-06-16 14:39:00|45.51|44.81|45.54|44.84|45.56|44.86|45.5|44.8|27
1655390350000|2022-06-16 14:39:10|45.55|44.85|45.5|44.8|45.55|44.85|45.49|44.79|19
1655390360000|2022-06-16 14:39:20|45.49|44.79|45.44|44.74|45.5|44.8|45.44|44.74|18
1655390370000|2022-06-16 14:39:30|45.46|44.76|45.46|44.76|45.46|44.76|45.42|44.72|6
1655390380000|2022-06-16 14:39:40|45.45|44.75|45.47|44.77|45.49|44.79|45.43|44.73|21
1655390390000|2022-06-16 14:39:50|45.46|44.76|45.46|44.76|45.47|44.77|45.45|44.75|9
1655390400000|2022-06-16 14:40:00|45.45|44.75|45.42|44.72|45.45|44.75|45.42|44.72|16
1655390410000|2022-06-16 14:40:10|45.43|44.73|45.43|44.73|45.44|44.74|45.41|44.71|13
1655390420000|2022-06-16 14:40:20|45.42|44.72|45.43|44.73|45.44|44.74|45.41|44.71|16
1655390430000|2022-06-16 14:40:30|45.44|44.74|45.43|44.73|45.46|44.76|45.4|44.7|15
1655390440000|2022-06-16 14:40:40|45.42|44.72|45.42|44.72|45.43|44.73|45.37|44.67|14
1655390450000|2022-06-16 14:40:50|45.41|44.71|45.43|44.73|45.45|44.75|45.39|44.69|26
1655390460000|2022-06-16 14:41:00|45.41|44.71|45.44|44.74|45.44|44.74|45.39|44.69|14
1655390470000|2022-06-16 14:41:10|45.41|44.71|45.44|44.74|45.47|44.77|45.38|44.68|16
1655390480000|2022-06-16 14:41:20|45.45|44.75|45.4|44.7|45.46|44.76|45.37|44.67|14
1655390490000|2022-06-16 14:41:30|45.41|44.71|45.43|44.73|45.44|44.74|45.39|44.69|10
1655390500000|2022-06-16 14:41:40|45.44|44.74|45.47|44.77|45.47|44.77|45.41|44.71|18
1655390510000|2022-06-16 14:41:50|45.48|44.78|45.44|44.74|45.5|44.8|45.41|44.71|14
1655390520000|2022-06-16 14:42:00|45.43|44.73|45.4|44.7|45.44|44.74|45.37|44.67|15
1655390530000|2022-06-16 14:42:10|45.39|44.69|45.41|44.71|45.41|44.71|45.39|44.69|3
1655390540000|2022-06-16 14:42:20|45.4|44.7|45.38|44.68|45.44|44.74|45.37|44.67|18
1655390550000|2022-06-16 14:42:30|45.39|44.69|45.4|44.7|45.44|44.74|45.37|44.67|25
1655390560000|2022-06-16 14:42:40|45.41|44.71|45.39|44.69|45.41|44.71|45.35|44.65|13
1655390570000|2022-06-16 14:42:50|45.38|44.68|45.43|44.73|45.46|44.76|45.38|44.68|19
1655390580000|2022-06-16 14:43:00|45.4|44.7|45.44|44.74|45.46|44.76|45.4|44.7|22
1655390590000|2022-06-16 14:43:10|45.45|44.75|45.51|44.81|45.52|44.82|45.44|44.74|14
1655390600000|2022-06-16 14:43:20|45.52|44.82|45.61|44.91|45.61|44.91|45.51|44.81|23
1655390610000|2022-06-16 14:43:30|45.58|44.88|45.56|44.86|45.63|44.93|45.55|44.85|20
1655390620000|2022-06-16 14:43:40|45.55|44.85|45.54|44.84|45.56|44.86|45.49|44.79|16
1655390630000|2022-06-16 14:43:50|45.51|44.81|45.55|44.85|45.57|44.87|45.51|44.81|20
1655390640000|2022-06-16 14:44:00|45.54|44.84|45.52|44.82|45.57|44.87|45.51|44.81|18
1655390650000|2022-06-16 14:44:10|45.54|44.84|45.5|44.8|45.55|44.85|45.5|44.8|17
1655390660000|2022-06-16 14:44:20|45.51|44.81|45.47|44.77|45.51|44.81|45.44|44.74|15
1655390670000|2022-06-16 14:44:30|45.44|44.74|45.31|44.61|45.45|44.75|45.3|44.6|27
1655390680000|2022-06-16 14:44:40|45.3|44.6|45.27|44.57|45.31|44.61|45.26|44.56|17
1655390690000|2022-06-16 14:44:50|45.28|44.58|45.2|44.5|45.31|44.61|45.2|44.5|18
1655390700000|2022-06-16 14:45:00|45.25|44.55|45.12|44.42|45.25|44.55|45.12|44.42|23
1655390710000|2022-06-16 14:45:10|45.11|44.41|45.21|44.51|45.21|44.51|45.1|44.4|24
1655390720000|2022-06-16 14:45:20|45.2|44.5|45.33|44.63|45.35|44.65|45.19|44.49|22
1655390730000|2022-06-16 14:45:30|45.32|44.62|45.43|44.73|45.45|44.75|45.32|44.62|30
1655390740000|2022-06-16 14:45:40|45.44|44.74|45.53|44.83|45.54|44.84|45.44|44.74|22
1655390750000|2022-06-16 14:45:50|45.55|44.85|45.56|44.86|45.62|44.92|45.54|44.84|25
1655390760000|2022-06-16 14:46:00|45.57|44.87|45.5|44.8|45.57|44.87|45.46|44.76|27
1655390770000|2022-06-16 14:46:10|45.49|44.79|45.52|44.82|45.57|44.87|45.48|44.78|29
1655390780000|2022-06-16 14:46:20|45.57|44.87|45.5|44.8|45.57|44.87|45.5|44.8|16
1655390790000|2022-06-16 14:46:30|45.53|44.83|45.54|44.84|45.56|44.86|45.51|44.81|21
1655390800000|2022-06-16 14:46:40|45.53|44.83|45.54|44.84|45.58|44.88|45.52|44.82|14
1655390810000|2022-06-16 14:46:50|45.57|44.87|45.56|44.86|45.57|44.87|45.52|44.82|18
1655390820000|2022-06-16 14:47:00|45.54|44.84|45.51|44.81|45.55|44.85|45.5|44.8|18
1655390830000|2022-06-16 14:47:10|45.5|44.8|45.55|44.85|45.55|44.85|45.48|44.78|16
1655390840000|2022-06-16 14:47:20|45.53|44.83|45.58|44.88|45.58|44.88|45.48|44.78|18
1655390850000|2022-06-16 14:47:30|45.57|44.87|45.55|44.85|45.58|44.88|45.52|44.82|19
1655390860000|2022-06-16 14:47:40|45.56|44.86|45.55|44.85|45.57|44.87|45.51|44.81|13
1655390870000|2022-06-16 14:47:50|45.54|44.84|45.53|44.83|45.56|44.86|45.51|44.81|16
1655390880000|2022-06-16 14:48:00|45.55|44.85|45.55|44.85|45.57|44.87|45.53|44.83|19
1655390890000|2022-06-16 14:48:10|45.54|44.84|45.52|44.82|45.55|44.85|45.52|44.82|10
1655390900000|2022-06-16 14:48:20|45.53|44.83|45.55|44.85|45.56|44.86|45.52|44.82|13
1655390910000|2022-06-16 14:48:30|45.53|44.83|45.55|44.85|45.56|44.86|45.53|44.83|8
1655390920000|2022-06-16 14:48:40|45.53|44.83|45.55|44.85|45.58|44.88|45.53|44.83|17
1655390930000|2022-06-16 14:48:50|45.54|44.84|45.58|44.88|45.58|44.88|45.54|44.84|14
1655390940000|2022-06-16 14:49:00|45.57|44.87|45.56|44.86|45.58|44.88|45.5|44.8|19
1655390950000|2022-06-16 14:49:10|45.57|44.87|45.57|44.87|45.59|44.89|45.53|44.83|17
1655390960000|2022-06-16 14:49:20|45.53|44.83|45.52|44.82|45.58|44.88|45.52|44.82|12
1655390970000|2022-06-16 14:49:30|45.53|44.83|45.58|44.88|45.6|44.9|45.52|44.82|14
1655390980000|2022-06-16 14:49:40|45.59|44.89|45.58|44.88|45.6|44.9|45.53|44.83|16
1655390990000|2022-06-16 14:49:50|45.57|44.87|45.48|44.78|45.57|44.87|45.47|44.77|23
1655391000000|2022-06-16 14:50:00|45.47|44.77|45.3|44.6|45.5|44.8|45.3|44.6|26
1655391010000|2022-06-16 14:50:10|45.28|44.58|45.25|44.55|45.3|44.6|45.23|44.53|30
1655391020000|2022-06-16 14:50:20|45.24|44.54|45.18|44.48|45.25|44.55|45.17|44.47|12
1655391030000|2022-06-16 14:50:30|45.14|44.44|45.12|44.42|45.15|44.45|45.11|44.41|22
1655391040000|2022-06-16 14:50:40|45.15|44.45|45.14|44.44|45.19|44.49|45.14|44.44|25
1655391050000|2022-06-16 14:50:50|45.15|44.45|45.12|44.42|45.18|44.48|45.12|44.42|18
1655391060000|2022-06-16 14:51:00|45.13|44.43|45.16|44.46|45.16|44.46|45.04|44.34|18
1655391070000|2022-06-16 14:51:10|45.13|44.43|45.13|44.43|45.18|44.48|45.11|44.41|21
1655391080000|2022-06-16 14:51:20|45.14|44.44|45.13|44.43|45.14|44.44|45.12|44.42|16
1655391090000|2022-06-16 14:51:30|45.12|44.42|45.08|44.38|45.13|44.43|45.07|44.37|19
1655391100000|2022-06-16 14:51:40|45.09|44.39|45.18|44.48|45.19|44.49|45.07|44.37|14
1655391110000|2022-06-16 14:51:50|45.16|44.46|45.15|44.45|45.19|44.49|45.14|44.44|18
1655391120000|2022-06-16 14:52:00|45.14|44.44|45.12|44.42|45.17|44.47|45.1|44.4|22
1655391130000|2022-06-16 14:52:10|45.14|44.44|45.14|44.44|45.18|44.48|45.13|44.43|19
1655391140000|2022-06-16 14:52:20|45.15|44.45|45.21|44.51|45.21|44.51|45.14|44.44|19
1655391150000|2022-06-16 14:52:30|45.19|44.49|45.21|44.51|45.25|44.55|45.18|44.48|18
1655391160000|2022-06-16 14:52:40|45.22|44.52|45.18|44.48|45.22|44.52|45.16|44.46|20
1655391170000|2022-06-16 14:52:50|45.16|44.46|45.16|44.46|45.19|44.49|45.15|44.45|16
1655391180000|2022-06-16 14:53:00|45.2|44.5|45.24|44.54|45.24|44.54|45.16|44.46|15
1655391190000|2022-06-16 14:53:10|45.23|44.53|45.13|44.43|45.24|44.54|45.12|44.42|21
1655391200000|2022-06-16 14:53:20|45.11|44.41|45.1|44.4|45.12|44.42|45.07|44.37|21
1655391210000|2022-06-16 14:53:30|45.07|44.37|45.11|44.41|45.13|44.43|45.06|44.36|25
1655391220000|2022-06-16 14:53:40|45.12|44.42|45.15|44.45|45.17|44.47|45.11|44.41|18
1655391230000|2022-06-16 14:53:50|45.16|44.46|45.15|44.45|45.21|44.51|45.14|44.44|19
1655391240000|2022-06-16 14:54:00|45.16|44.46|45.18|44.48|45.21|44.51|45.14|44.44|16
1655391250000|2022-06-16 14:54:10|45.19|44.49|45.21|44.51|45.22|44.52|45.19|44.49|18
1655391260000|2022-06-16 14:54:20|45.22|44.52|45.24|44.54|45.24|44.54|45.2|44.5|20
1655391270000|2022-06-16 14:54:30|45.25|44.55|45.36|44.66|45.36|44.66|45.25|44.55|20
1655391280000|2022-06-16 14:54:40|45.35|44.65|45.3|44.6|45.36|44.66|45.27|44.57|19
1655391290000|2022-06-16 14:54:50|45.28|44.58|45.32|44.62|45.34|44.64|45.28|44.58|22
1655391300000|2022-06-16 14:55:00|45.31|44.61|45.47|44.77|45.47|44.77|45.31|44.61|17
1655391310000|2022-06-16 14:55:10|45.48|44.78|45.47|44.77|45.48|44.78|45.43|44.73|21
1655391320000|2022-06-16 14:55:20|45.46|44.76|45.43|44.73|45.48|44.78|45.4|44.7|20
1655391330000|2022-06-16 14:55:30|45.46|44.76|45.4|44.7|45.46|44.76|45.4|44.7|22
1655391340000|2022-06-16 14:55:40|45.41|44.71|45.42|44.72|45.42|44.72|45.39|44.69|10
1655391350000|2022-06-16 14:55:50|45.43|44.73|45.42|44.72|45.45|44.75|45.4|44.7|21
1655391360000|2022-06-16 14:56:00|45.44|44.74|45.41|44.71|45.44|44.74|45.39|44.69|21
1655391370000|2022-06-16 14:56:10|45.43|44.73|45.36|44.66|45.43|44.73|45.35|44.65|20
1655391380000|2022-06-16 14:56:20|45.37|44.67|45.46|44.76|45.46|44.76|45.37|44.67|20
1655391390000|2022-06-16 14:56:30|45.47|44.77|45.51|44.81|45.53|44.83|45.47|44.77|17
1655391400000|2022-06-16 14:56:40|45.49|44.79|45.5|44.8|45.51|44.81|45.46|44.76|20
1655391410000|2022-06-16 14:56:50|45.48|44.78|45.52|44.82|45.56|44.86|45.48|44.78|17
1655391420000|2022-06-16 14:57:00|45.5|44.8|45.49|44.79|45.55|44.85|45.47|44.77|19
1655391430000|2022-06-16 14:57:10|45.48|44.78|45.47|44.77|45.49|44.79|45.46|44.76|15
1655391440000|2022-06-16 14:57:20|45.49|44.79|45.47|44.77|45.49|44.79|45.44|44.74|18
1655391450000|2022-06-16 14:57:30|45.45|44.75|45.48|44.78|45.49|44.79|45.43|44.73|23
1655391460000|2022-06-16 14:57:40|45.47|44.77|45.44|44.74|45.48|44.78|45.44|44.74|27
1655391470000|2022-06-16 14:57:50|45.45|44.75|45.43|44.73|45.45|44.75|45.4|44.7|13
1655391480000|2022-06-16 14:58:00|45.44|44.74|45.4|44.7|45.45|44.75|45.38|44.68|14
1655391490000|2022-06-16 14:58:10|45.39|44.69|45.42|44.72|45.45|44.75|45.38|44.68|26
1655391500000|2022-06-16 14:58:20|45.43|44.73|45.44|44.74|45.47|44.77|45.42|44.72|16
1655391510000|2022-06-16 14:58:30|45.43|44.73|45.41|44.71|45.45|44.75|45.41|44.71|8
1655391520000|2022-06-16 14:58:40|45.42|44.72|45.41|44.71|45.43|44.73|45.41|44.71|14
1655391530000|2022-06-16 14:58:50|45.42|44.72|45.46|44.76|45.46|44.76|45.41|44.71|13
1655391540000|2022-06-16 14:59:00|45.45|44.75|45.43|44.73|45.47|44.77|45.43|44.73|13
1655391550000|2022-06-16 14:59:10|45.44|44.74|45.39|44.69|45.5|44.8|45.39|44.69|17
1655391560000|2022-06-16 14:59:20|45.38|44.68|45.34|44.64|45.39|44.69|45.3|44.6|22
1655391570000|2022-06-16 14:59:30|45.33|44.63|45.23|44.53|45.35|44.65|45.22|44.52|21
1655391580000|2022-06-16 14:59:40|45.22|44.52|45.2|44.5|45.24|44.54|45.2|44.5|17
1655391590000|2022-06-16 14:59:50|45.19|44.49|45.14|44.44|45.22|44.52|45.11|44.41|21
1655391600000|2022-06-16 15:00:00|45.15|44.45|45.26|44.56|45.26|44.56|45.13|44.43|26
1655391610000|2022-06-16 15:00:10|45.27|44.57|45.32|44.62|45.33|44.63|45.27|44.57|21
1655391620000|2022-06-16 15:00:20|45.33|44.63|45.37|44.67|45.42|44.72|45.33|44.63|20
1655391630000|2022-06-16 15:00:30|45.38|44.68|45.33|44.63|45.38|44.68|45.32|44.62|19
1655391640000|2022-06-16 15:00:40|45.32|44.62|45.26|44.56|45.32|44.62|45.24|44.54|19
1655391650000|2022-06-16 15:00:50|45.25|44.55|45.43|44.73|45.43|44.73|45.25|44.55|23
1655391660000|2022-06-16 15:01:00|45.46|44.76|45.46|44.76|45.48|44.78|45.42|44.72|24
1655391670000|2022-06-16 15:01:10|45.47|44.77|45.56|44.86|45.57|44.87|45.47|44.77|16
1655391680000|2022-06-16 15:01:20|45.57|44.87|45.58|44.88|45.59|44.89|45.54|44.84|19
1655391690000|2022-06-16 15:01:30|45.59|44.89|45.57|44.87|45.62|44.92|45.55|44.85|19
1655391700000|2022-06-16 15:01:40|45.56|44.86|45.58|44.88|45.6|44.9|45.54|44.84|25
1655391710000|2022-06-16 15:01:50|45.59|44.89|45.59|44.89|45.6|44.9|45.56|44.86|16
1655391720000|2022-06-16 15:02:00|45.58|44.88|45.54|44.84|45.59|44.89|45.52|44.82|23
1655391730000|2022-06-16 15:02:10|45.53|44.83|45.53|44.83|45.53|44.83|45.47|44.77|14
1655391740000|2022-06-16 15:02:20|45.55|44.85|45.56|44.86|45.57|44.87|45.52|44.82|15
1655391750000|2022-06-16 15:02:30|45.57|44.87|45.55|44.85|45.58|44.88|45.53|44.83|14
1655391760000|2022-06-16 15:02:40|45.57|44.87|45.59|44.89|45.6|44.9|45.54|44.84|17
1655391770000|2022-06-16 15:02:50|45.6|44.9|45.65|44.95|45.68|44.98|45.6|44.9|23
1655391780000|2022-06-16 15:03:00|45.66|44.96|45.56|44.86|45.66|44.96|45.56|44.86|19
1655391790000|2022-06-16 15:03:10|45.55|44.85|45.55|44.85|45.6|44.9|45.54|44.84|21
1655391800000|2022-06-16 15:03:20|45.54|44.84|45.58|44.88|45.59|44.89|45.53|44.83|15
1655391810000|2022-06-16 15:03:30|45.57|44.87|45.55|44.85|45.59|44.89|45.52|44.82|19
1655391820000|2022-06-16 15:03:40|45.54|44.84|45.56|44.86|45.57|44.87|45.54|44.84|18
1655391830000|2022-06-16 15:03:50|45.58|44.88|45.59|44.89|45.59|44.89|45.52|44.82|16
1655391840000|2022-06-16 15:04:00|45.54|44.84|45.6|44.9|45.62|44.92|45.53|44.83|15
1655391850000|2022-06-16 15:04:10|45.61|44.91|45.6|44.9|45.63|44.93|45.6|44.9|14
1655391860000|2022-06-16 15:04:20|45.61|44.91|45.56|44.86|45.62|44.92|45.56|44.86|15
1655391870000|2022-06-16 15:04:30|45.55|44.85|45.58|44.88|45.6|44.9|45.55|44.85|16
1655391880000|2022-06-16 15:04:40|45.59|44.89|45.59|44.89|45.63|44.93|45.59|44.89|16
1655391890000|2022-06-16 15:04:50|45.55|44.85|45.57|44.87|45.62|44.92|45.55|44.85|17
1655391900000|2022-06-16 15:05:00|45.58|44.88|45.54|44.84|45.6|44.9|45.54|44.84|16
1655391910000|2022-06-16 15:05:10|45.53|44.83|45.49|44.79|45.55|44.85|45.49|44.79|19
1655391920000|2022-06-16 15:05:20|45.51|44.81|45.5|44.8|45.54|44.84|45.5|44.8|19
1655391930000|2022-06-16 15:05:30|45.53|44.83|45.51|44.81|45.53|44.83|45.48|44.78|22
1655391940000|2022-06-16 15:05:40|45.52|44.82|45.55|44.85|45.57|44.87|45.49|44.79|24
1655391950000|2022-06-16 15:05:50|45.56|44.86|45.52|44.82|45.56|44.86|45.52|44.82|15
1655391960000|2022-06-16 15:06:00|45.54|44.84|45.56|44.86|45.59|44.89|45.53|44.83|21
1655391970000|2022-06-16 15:06:10|45.59|44.89|45.65|44.95|45.66|44.96|45.56|44.86|17
1655391980000|2022-06-16 15:06:20|45.66|44.96|45.7|45|45.7|45|45.66|44.96|15
1655391990000|2022-06-16 15:06:30|45.68|44.98|45.75|45.05|45.77|45.07|45.67|44.97|17
1655392000000|2022-06-16 15:06:40|45.72|45.02|45.7|45|45.75|45.05|45.69|44.99|27
1655392010000|2022-06-16 15:06:50|45.69|44.99|45.72|45.02|45.78|45.08|45.69|44.99|26
1655392020000|2022-06-16 15:07:00|45.71|45.01|45.74|45.04|45.77|45.07|45.7|45|27
1655392030000|2022-06-16 15:07:10|45.73|45.03|45.7|45|45.73|45.03|45.68|44.98|19
1655392040000|2022-06-16 15:07:20|45.71|45.01|45.63|44.93|45.72|45.02|45.63|44.93|18
1655392050000|2022-06-16 15:07:30|45.61|44.91|45.62|44.92|45.65|44.95|45.61|44.91|21
1655392060000|2022-06-16 15:07:40|45.63|44.93|45.68|44.98|45.69|44.99|45.63|44.93|16
1655392070000|2022-06-16 15:07:50|45.67|44.97|45.68|44.98|45.71|45.01|45.65|44.95|16
1655392080000|2022-06-16 15:08:00|45.67|44.97|45.62|44.92|45.67|44.97|45.61|44.91|12
1655392090000|2022-06-16 15:08:10|45.61|44.91|45.61|44.91|45.65|44.95|45.58|44.88|24
1655392100000|2022-06-16 15:08:20|45.64|44.94|45.68|44.98|45.71|45.01|45.63|44.93|19
1655392110000|2022-06-16 15:08:30|45.67|44.97|45.67|44.97|45.69|44.99|45.66|44.96|16
1655392120000|2022-06-16 15:08:40|45.66|44.96|45.66|44.96|45.69|44.99|45.62|44.92|16
1655392130000|2022-06-16 15:08:50|45.65|44.95|45.67|44.97|45.67|44.97|45.64|44.94|21
1655392140000|2022-06-16 15:09:00|45.66|44.96|45.63|44.93|45.68|44.98|45.63|44.93|18
1655392150000|2022-06-16 15:09:10|45.62|44.92|45.76|45.06|45.78|45.08|45.62|44.92|22
1655392160000|2022-06-16 15:09:20|45.77|45.07|45.76|45.06|45.77|45.07|45.72|45.02|21
1655392170000|2022-06-16 15:09:30|45.75|45.05|45.79|45.09|45.82|45.12|45.75|45.05|18
1655392180000|2022-06-16 15:09:40|45.78|45.08|45.98|45.28|46|45.3|45.78|45.08|27
1655392190000|2022-06-16 15:09:50|45.99|45.29|45.94|45.24|46.03|45.33|45.93|45.23|24
1655392200000|2022-06-16 15:10:00|45.93|45.23|45.93|45.23|45.97|45.27|45.9|45.2|23
1655392210000|2022-06-16 15:10:10|45.92|45.22|45.86|45.16|45.96|45.26|45.86|45.16|24
1655392220000|2022-06-16 15:10:20|45.85|45.15|45.79|45.09|45.85|45.15|45.79|45.09|20
1655392230000|2022-06-16 15:10:30|45.81|45.11|45.79|45.09|45.81|45.11|45.77|45.07|11
1655392240000|2022-06-16 15:10:40|45.81|45.11|45.85|45.15|45.85|45.15|45.8|45.1|15
1655392250000|2022-06-16 15:10:50|45.84|45.14|45.88|45.18|45.91|45.21|45.84|45.14|22
1655392260000|2022-06-16 15:11:00|45.9|45.2|45.83|45.13|45.9|45.2|45.82|45.12|17
1655392270000|2022-06-16 15:11:10|45.82|45.12|45.85|45.15|45.86|45.16|45.82|45.12|19
1655392280000|2022-06-16 15:11:20|45.87|45.17|45.97|45.27|45.97|45.27|45.84|45.14|19
1655392290000|2022-06-16 15:11:30|45.95|45.25|46.02|45.32|46.02|45.32|45.95|45.25|19
1655392300000|2022-06-16 15:11:40|46.01|45.31|46.04|45.34|46.09|45.39|46.01|45.31|14
1655392310000|2022-06-16 15:11:50|46.03|45.33|46.05|45.35|46.11|45.41|46.02|45.32|22
1655392320000|2022-06-16 15:12:00|46.06|45.36|46.11|45.41|46.11|45.41|46.01|45.31|22
1655392330000|2022-06-16 15:12:10|46.09|45.39|46.11|45.41|46.13|45.43|46.09|45.39|18
1655392340000|2022-06-16 15:12:20|46.1|45.4|46.03|45.33|46.11|45.41|46.03|45.33|22
1655392350000|2022-06-16 15:12:30|46.04|45.34|46.07|45.37|46.1|45.4|46.04|45.34|15
1655392360000|2022-06-16 15:12:40|46.08|45.38|46.13|45.43|46.13|45.43|46.06|45.36|19
1655392370000|2022-06-16 15:12:50|46.11|45.41|46.05|45.35|46.13|45.43|46.05|45.35|20
1655392380000|2022-06-16 15:13:00|46.06|45.36|46.06|45.36|46.08|45.38|46.03|45.33|16
1655392390000|2022-06-16 15:13:10|46.04|45.34|46.05|45.35|46.07|45.37|46.01|45.31|14
1655392400000|2022-06-16 15:13:20|46.04|45.34|46.02|45.32|46.05|45.35|46|45.3|15
1655392410000|2022-06-16 15:13:30|46.03|45.33|45.99|45.29|46.03|45.33|45.98|45.28|8
1655392420000|2022-06-16 15:13:40|45.98|45.28|45.97|45.27|46.01|45.31|45.97|45.27|13
1655392430000|2022-06-16 15:13:50|46|45.3|46|45.3|46.01|45.31|45.96|45.26|10
1655392440000|2022-06-16 15:14:00|45.99|45.29|45.9|45.2|46.01|45.31|45.89|45.19|19
1655392450000|2022-06-16 15:14:10|45.91|45.21|45.96|45.26|45.98|45.28|45.91|45.21|20
1655392460000|2022-06-16 15:14:20|45.94|45.24|45.94|45.24|45.97|45.27|45.94|45.24|12
1655392470000|2022-06-16 15:14:30|45.95|45.25|45.91|45.21|45.96|45.26|45.91|45.21|18
1655392480000|2022-06-16 15:14:40|45.92|45.22|45.91|45.21|45.94|45.24|45.88|45.18|20
1655392490000|2022-06-16 15:14:50|45.92|45.22|45.97|45.27|45.97|45.27|45.89|45.19|15
1655392500000|2022-06-16 15:15:00|45.95|45.25|45.91|45.21|46.01|45.31|45.91|45.21|18
1655392510000|2022-06-16 15:15:10|45.92|45.22|45.95|45.25|45.96|45.26|45.92|45.22|16
1655392520000|2022-06-16 15:15:20|45.93|45.23|46.14|45.44|46.14|45.44|45.93|45.23|25
1655392530000|2022-06-16 15:15:30|46.13|45.43|46.24|45.54|46.26|45.56|46.13|45.43|22
1655392540000|2022-06-16 15:15:40|46.23|45.53|46.14|45.44|46.26|45.56|46.11|45.41|23
1655392550000|2022-06-16 15:15:50|46.11|45.41|46.15|45.45|46.19|45.49|46.1|45.4|22
1655392560000|2022-06-16 15:16:00|46.14|45.44|46.07|45.37|46.15|45.45|46.07|45.37|18
1655392570000|2022-06-16 15:16:10|46.05|45.35|46.05|45.35|46.06|45.36|46.01|45.31|18
1655392580000|2022-06-16 15:16:20|46.06|45.36|46|45.3|46.06|45.36|46|45.3|16
1655392590000|2022-06-16 15:16:30|45.99|45.29|45.97|45.27|45.99|45.29|45.94|45.24|14
1655392600000|2022-06-16 15:16:40|45.98|45.28|45.92|45.22|45.98|45.28|45.91|45.21|8
1655392610000|2022-06-16 15:16:50|45.91|45.21|45.94|45.24|45.94|45.24|45.91|45.21|12
1655392620000|2022-06-16 15:17:00|45.93|45.23|45.86|45.16|45.93|45.23|45.84|45.14|19
1655392630000|2022-06-16 15:17:10|45.85|45.15|45.88|45.18|45.88|45.18|45.85|45.15|10
1655392640000|2022-06-16 15:17:20|45.87|45.17|45.84|45.14|45.87|45.17|45.82|45.12|16
1655392650000|2022-06-16 15:17:30|45.83|45.13|45.81|45.11|45.85|45.15|45.8|45.1|9
1655392660000|2022-06-16 15:17:40|45.8|45.1|45.76|45.06|45.83|45.13|45.76|45.06|15
1655392670000|2022-06-16 15:17:50|45.77|45.07|45.78|45.08|45.82|45.12|45.76|45.06|13
1655392680000|2022-06-16 15:18:00|45.77|45.07|45.81|45.11|45.81|45.11|45.75|45.05|12
1655392690000|2022-06-16 15:18:10|45.8|45.1|45.81|45.11|45.84|45.14|45.8|45.1|18
1655392700000|2022-06-16 15:18:20|45.82|45.12|45.81|45.11|45.87|45.17|45.8|45.1|15
1655392710000|2022-06-16 15:18:30|45.79|45.09|45.82|45.12|45.84|45.14|45.79|45.09|17
1655392720000|2022-06-16 15:18:40|45.83|45.13|45.88|45.18|45.88|45.18|45.8|45.1|21
1655392730000|2022-06-16 15:18:50|45.87|45.17|45.9|45.2|45.91|45.21|45.87|45.17|10
1655392740000|2022-06-16 15:19:00|45.89|45.19|45.85|45.15|45.89|45.19|45.83|45.13|23
1655392750000|2022-06-16 15:19:10|45.86|45.16|45.8|45.1|45.86|45.16|45.79|45.09|17
1655392760000|2022-06-16 15:19:20|45.81|45.11|45.82|45.12|45.84|45.14|45.79|45.09|18
1655392770000|2022-06-16 15:19:30|45.81|45.11|45.79|45.09|45.84|45.14|45.78|45.08|15
1655392780000|2022-06-16 15:19:40|45.8|45.1|45.85|45.15|45.85|45.15|45.8|45.1|11
1655392790000|2022-06-16 15:19:50|45.84|45.14|45.89|45.19|45.9|45.2|45.81|45.11|23
1655392800000|2022-06-16 15:20:00|45.9|45.2|45.87|45.17|45.92|45.22|45.86|45.16|27
1655392810000|2022-06-16 15:20:10|45.85|45.15|45.86|45.16|45.88|45.18|45.83|45.13|20
1655392820000|2022-06-16 15:20:20|45.85|45.15|45.85|45.15|45.86|45.16|45.81|45.11|12
1655392830000|2022-06-16 15:20:30|45.84|45.14|45.85|45.15|45.89|45.19|45.83|45.13|18
1655392840000|2022-06-16 15:20:40|45.87|45.17|45.85|45.15|45.88|45.18|45.83|45.13|13
1655392850000|2022-06-16 15:20:50|45.86|45.16|45.86|45.16|45.87|45.17|45.85|45.15|9
1655392860000|2022-06-16 15:21:00|45.85|45.15|45.87|45.17|45.89|45.19|45.85|45.15|16
1655392870000|2022-06-16 15:21:10|45.86|45.16|45.84|45.14|45.87|45.17|45.83|45.13|10
1655392880000|2022-06-16 15:21:20|45.83|45.13|45.81|45.11|45.84|45.14|45.81|45.11|7
1655392890000|2022-06-16 15:21:30|45.82|45.12|45.86|45.16|45.86|45.16|45.81|45.11|15
1655392900000|2022-06-16 15:21:40|45.85|45.15|45.86|45.16|45.87|45.17|45.85|45.15|11
1655392910000|2022-06-16 15:21:50|45.87|45.17|45.84|45.14|45.89|45.19|45.82|45.12|16
1655392920000|2022-06-16 15:22:00|45.85|45.15|45.86|45.16|45.86|45.16|45.83|45.13|14
1655392930000|2022-06-16 15:22:10|45.85|45.15|45.85|45.15|45.86|45.16|45.82|45.12|18
1655392940000|2022-06-16 15:22:20|45.86|45.16|45.84|45.14|45.88|45.18|45.83|45.13|14
1655392950000|2022-06-16 15:22:30|45.83|45.13|45.83|45.13|45.84|45.14|45.82|45.12|5
1655392960000|2022-06-16 15:22:40|45.84|45.14|45.85|45.15|45.85|45.15|45.82|45.12|9
1655392970000|2022-06-16 15:22:50|45.84|45.14|45.9|45.2|45.9|45.2|45.84|45.14|17
1655392980000|2022-06-16 15:23:00|45.87|45.17|45.92|45.22|45.93|45.23|45.87|45.17|17
1655392990000|2022-06-16 15:23:10|45.93|45.23|46.03|45.33|46.05|45.35|45.92|45.22|20
1655393000000|2022-06-16 15:23:20|46.01|45.31|45.99|45.29|46.03|45.33|45.99|45.29|15
1655393010000|2022-06-16 15:23:30|46|45.3|46.12|45.42|46.13|45.43|46|45.3|22
1655393020000|2022-06-16 15:23:40|46.11|45.41|46.1|45.4|46.13|45.43|46.1|45.4|15
1655393030000|2022-06-16 15:23:50|46.13|45.43|46.13|45.43|46.14|45.44|46.1|45.4|12
1655393040000|2022-06-16 15:24:00|46.12|45.42|46.1|45.4|46.16|45.46|46.1|45.4|15
1655393050000|2022-06-16 15:24:10|46.11|45.41|46.12|45.42|46.12|45.42|46.09|45.39|13
1655393060000|2022-06-16 15:24:20|46.13|45.43|46.12|45.42|46.13|45.43|46.1|45.4|12
1655393070000|2022-06-16 15:24:30|46.11|45.41|46.08|45.38|46.11|45.41|46.08|45.38|8
1655393080000|2022-06-16 15:24:40|46.09|45.39|46.09|45.39|46.1|45.4|46.09|45.39|3
1655393090000|2022-06-16 15:24:50|46.1|45.4|46.1|45.4|46.11|45.41|46.08|45.38|12
1655393100000|2022-06-16 15:25:00|46.09|45.39|46.06|45.36|46.09|45.39|46.02|45.32|18
1655393110000|2022-06-16 15:25:10|46.05|45.35|46.07|45.37|46.07|45.37|46.05|45.35|3
1655393120000|2022-06-16 15:25:20|46.08|45.38|46.07|45.37|46.09|45.39|46.05|45.35|11
1655393130000|2022-06-16 15:25:30|46.08|45.38|46.16|45.46|46.17|45.47|46.07|45.37|16
1655393140000|2022-06-16 15:25:40|46.17|45.47|46.23|45.53|46.23|45.53|46.16|45.46|17
1655393150000|2022-06-16 15:25:50|46.22|45.52|46.21|45.51|46.28|45.58|46.2|45.5|22
1655393160000|2022-06-16 15:26:00|46.2|45.5|46.21|45.51|46.21|45.51|46.17|45.47|14
1655393170000|2022-06-16 15:26:10|46.22|45.52|46.22|45.52|46.26|45.56|46.2|45.5|11
1655393180000|2022-06-16 15:26:20|46.21|45.51|46.19|45.49|46.22|45.52|46.19|45.49|11
1655393190000|2022-06-16 15:26:30|46.17|45.47|46.22|45.52|46.22|45.52|46.16|45.46|13
1655393200000|2022-06-16 15:26:40|46.23|45.53|46.24|45.54|46.24|45.54|46.21|45.51|9
1655393210000|2022-06-16 15:26:50|46.25|45.55|46.26|45.56|46.26|45.56|46.24|45.54|10
1655393220000|2022-06-16 15:27:00|46.25|45.55|46.23|45.53|46.26|45.56|46.22|45.52|16
1655393230000|2022-06-16 15:27:10|46.24|45.54|46.28|45.58|46.28|45.58|46.23|45.53|6
1655393240000|2022-06-16 15:27:20|46.27|45.57|46.26|45.56|46.33|45.63|46.26|45.56|20
1655393250000|2022-06-16 15:27:30|46.27|45.57|46.32|45.62|46.32|45.62|46.26|45.56|17
1655393260000|2022-06-16 15:27:40|46.31|45.61|46.44|45.74|46.45|45.75|46.31|45.61|25
1655393270000|2022-06-16 15:27:50|46.43|45.73|46.32|45.62|46.43|45.73|46.32|45.62|13
1655393280000|2022-06-16 15:28:00|46.33|45.63|46.3|45.6|46.36|45.66|46.28|45.58|23
1655393290000|2022-06-16 15:28:10|46.28|45.58|46.22|45.52|46.28|45.58|46.22|45.52|12
1655393300000|2022-06-16 15:28:20|46.21|45.51|46.27|45.57|46.27|45.57|46.17|45.47|17
1655393310000|2022-06-16 15:28:30|46.26|45.56|46.27|45.57|46.28|45.58|46.24|45.54|11
1655393320000|2022-06-16 15:28:40|46.26|45.56|46.29|45.59|46.3|45.6|46.26|45.56|14
1655393330000|2022-06-16 15:28:50|46.27|45.57|46.3|45.6|46.34|45.64|46.27|45.57|16
1655393340000|2022-06-16 15:29:00|46.31|45.61|46.26|45.56|46.31|45.61|46.26|45.56|19
1655393350000|2022-06-16 15:29:10|46.25|45.55|46.29|45.59|46.29|45.59|46.24|45.54|6
1655393360000|2022-06-16 15:29:20|46.3|45.6|46.26|45.56|46.3|45.6|46.26|45.56|8
1655393370000|2022-06-16 15:29:30|46.27|45.57|46.28|45.58|46.28|45.58|46.25|45.55|7
1655393380000|2022-06-16 15:29:40|46.26|45.56|46.26|45.56|46.28|45.58|46.22|45.52|14
1655393390000|2022-06-16 15:29:50|46.23|45.53|46.29|45.59|46.3|45.6|46.23|45.53|16
1655393400000|2022-06-16 15:30:00|46.3|45.6|46.23|45.53|46.35|45.65|46.23|45.53|26
1655393410000|2022-06-16 15:30:10|46.22|45.52|46.21|45.51|46.26|45.56|46.21|45.51|11
1655393420000|2022-06-16 15:30:20|46.22|45.52|46.19|45.49|46.22|45.52|46.17|45.47|9
1655393430000|2022-06-16 15:30:30|46.16|45.46|46.18|45.48|46.22|45.52|46.16|45.46|15
1655393440000|2022-06-16 15:30:40|46.21|45.51|46.23|45.53|46.25|45.55|46.2|45.5|14
1655393450000|2022-06-16 15:30:50|46.22|45.52|46.23|45.53|46.28|45.58|46.22|45.52|15
1655393460000|2022-06-16 15:31:00|46.26|45.56|46.25|45.55|46.26|45.56|46.22|45.52|20
1655393470000|2022-06-16 15:31:10|46.27|45.57|46.24|45.54|46.27|45.57|46.2|45.5|14
1655393480000|2022-06-16 15:31:20|46.25|45.55|46.24|45.54|46.28|45.58|46.21|45.51|15
1655393490000|2022-06-16 15:31:30|46.23|45.53|46.28|45.58|46.28|45.58|46.23|45.53|13
1655393500000|2022-06-16 15:31:40|46.27|45.57|46.31|45.61|46.33|45.63|46.27|45.57|22
1655393510000|2022-06-16 15:31:50|46.32|45.62|46.31|45.61|46.33|45.63|46.3|45.6|10
1655393520000|2022-06-16 15:32:00|46.3|45.6|46.3|45.6|46.33|45.63|46.28|45.58|18
1655393530000|2022-06-16 15:32:10|46.31|45.61|46.26|45.56|46.31|45.61|46.25|45.55|13
1655393540000|2022-06-16 15:32:20|46.25|45.55|46.2|45.5|46.25|45.55|46.2|45.5|14
1655393550000|2022-06-16 15:32:30|46.19|45.49|46.23|45.53|46.24|45.54|46.19|45.49|16
1655393560000|2022-06-16 15:32:40|46.22|45.52|46.26|45.56|46.27|45.57|46.2|45.5|16
1655393570000|2022-06-16 15:32:50|46.24|45.54|46.23|45.53|46.27|45.57|46.23|45.53|11
1655393580000|2022-06-16 15:33:00|46.22|45.52|46.23|45.53|46.25|45.55|46.2|45.5|18
1655393590000|2022-06-16 15:33:10|46.22|45.52|46.22|45.52|46.26|45.56|46.22|45.52|22
1655393600000|2022-06-16 15:33:20|46.23|45.53|46.25|45.55|46.27|45.57|46.23|45.53|17
1655393610000|2022-06-16 15:33:30|46.26|45.56|46.22|45.52|46.26|45.56|46.21|45.51|17
1655393620000|2022-06-16 15:33:40|46.21|45.51|46.22|45.52|46.22|45.52|46.19|45.49|7
1655393630000|2022-06-16 15:33:50|46.21|45.51|46.18|45.48|46.21|45.51|46.18|45.48|4
1655393640000|2022-06-16 15:34:00|46.19|45.49|46.23|45.53|46.23|45.53|46.17|45.47|8
1655393650000|2022-06-16 15:34:10|46.22|45.52|46.22|45.52|46.23|45.53|46.2|45.5|10
1655393660000|2022-06-16 15:34:20|46.23|45.53|46.19|45.49|46.23|45.53|46.19|45.49|5
1655393670000|2022-06-16 15:34:30|46.22|45.52|46.21|45.51|46.23|45.53|46.21|45.51|7
1655393680000|2022-06-16 15:34:40|46.22|45.52|46.23|45.53|46.23|45.53|46.2|45.5|11
1655393690000|2022-06-16 15:34:50|46.22|45.52|46.21|45.51|46.23|45.53|46.21|45.51|6
1655393700000|2022-06-16 15:35:00|46.22|45.52|46.22|45.52|46.24|45.54|46.21|45.51|11
1655393710000|2022-06-16 15:35:10|46.21|45.51|46.2|45.5|46.23|45.53|46.19|45.49|12
1655393720000|2022-06-16 15:35:20|46.21|45.51|46.19|45.49|46.21|45.51|46.17|45.47|14
1655393730000|2022-06-16 15:35:30|46.2|45.5|46.21|45.51|46.21|45.51|46.19|45.49|3
1655393740000|2022-06-16 15:35:40|46.2|45.5|46.17|45.47|46.2|45.5|46.16|45.46|19
1655393750000|2022-06-16 15:35:50|46.18|45.48|46.2|45.5|46.21|45.51|46.18|45.48|12
1655393760000|2022-06-16 15:36:00|46.19|45.49|46.17|45.47|46.19|45.49|46.13|45.43|9
1655393770000|2022-06-16 15:36:10|46.18|45.48|46.18|45.48|46.2|45.5|46.16|45.46|17
1655393780000|2022-06-16 15:36:20|46.17|45.47|46.17|45.47|46.19|45.49|46.15|45.45|17
1655393790000|2022-06-16 15:36:30|46.19|45.49|46.18|45.48|46.21|45.51|46.17|45.47|17
1655393800000|2022-06-16 15:36:40|46.17|45.47|46.15|45.45|46.18|45.48|46.13|45.43|16
1655393810000|2022-06-16 15:36:50|46.14|45.44|46.15|45.45|46.16|45.46|46.14|45.44|18
1655393820000|2022-06-16 15:37:00|46.16|45.46|46.16|45.46|46.17|45.47|46.1|45.4|16
1655393830000|2022-06-16 15:37:10|46.15|45.45|46.17|45.47|46.17|45.47|46.14|45.44|11
1655393840000|2022-06-16 15:37:20|46.15|45.45|46.19|45.49|46.19|45.49|46.15|45.45|12
1655393850000|2022-06-16 15:37:30|46.17|45.47|46.19|45.49|46.2|45.5|46.17|45.47|20
1655393860000|2022-06-16 15:37:40|46.2|45.5|46.26|45.56|46.27|45.57|46.19|45.49|16
1655393870000|2022-06-16 15:37:50|46.23|45.53|46.24|45.54|46.26|45.56|46.21|45.51|16
1655393880000|2022-06-16 15:38:00|46.22|45.52|46.22|45.52|46.24|45.54|46.2|45.5|19
1655393890000|2022-06-16 15:38:10|46.24|45.54|46.24|45.54|46.24|45.54|46.22|45.52|17
1655393900000|2022-06-16 15:38:20|46.22|45.52|46.22|45.52|46.25|45.55|46.21|45.51|16
1655393910000|2022-06-16 15:38:30|46.23|45.53|46.24|45.54|46.26|45.56|46.21|45.51|23
1655393920000|2022-06-16 15:38:40|46.23|45.53|46.21|45.51|46.23|45.53|46.19|45.49|17
1655393930000|2022-06-16 15:38:50|46.22|45.52|46.22|45.52|46.25|45.55|46.2|45.5|18
1655393940000|2022-06-16 15:39:00|46.23|45.53|46.24|45.54|46.25|45.55|46.21|45.51|13
1655393950000|2022-06-16 15:39:10|46.25|45.55|46.26|45.56|46.28|45.58|46.23|45.53|16
1655393960000|2022-06-16 15:39:20|46.27|45.57|46.26|45.56|46.28|45.58|46.25|45.55|19
1655393970000|2022-06-16 15:39:30|46.24|45.54|46.26|45.56|46.27|45.57|46.24|45.54|12
1655393980000|2022-06-16 15:39:40|46.25|45.55|46.29|45.59|46.29|45.59|46.25|45.55|12
1655393990000|2022-06-16 15:39:50|46.28|45.58|46.32|45.62|46.32|45.62|46.28|45.58|15
1655394000000|2022-06-16 15:40:00|46.31|45.61|46.28|45.58|46.33|45.63|46.27|45.57|26
1655394010000|2022-06-16 15:40:10|46.27|45.57|46.36|45.66|46.36|45.66|46.26|45.56|21
1655394020000|2022-06-16 15:40:20|46.35|45.65|46.33|45.63|46.36|45.66|46.32|45.62|20
1655394030000|2022-06-16 15:40:30|46.32|45.62|46.25|45.55|46.35|45.65|46.25|45.55|20
1655394040000|2022-06-16 15:40:40|46.26|45.56|46.22|45.52|46.26|45.56|46.21|45.51|13
1655394050000|2022-06-16 15:40:50|46.21|45.51|46.2|45.5|46.22|45.52|46.2|45.5|6
1655394060000|2022-06-16 15:41:00|46.19|45.49|46.15|45.45|46.2|45.5|46.14|45.44|16
1655394070000|2022-06-16 15:41:10|46.16|45.46|46.17|45.47|46.18|45.48|46.15|45.45|14
1655394080000|2022-06-16 15:41:20|46.16|45.46|46.12|45.42|46.17|45.47|46.11|45.41|9
1655394090000|2022-06-16 15:41:30|46.11|45.41|46.16|45.46|46.16|45.46|46.1|45.4|21
1655394100000|2022-06-16 15:41:40|46.17|45.47|46.14|45.44|46.17|45.47|46.13|45.43|16
1655394110000|2022-06-16 15:41:50|46.15|45.45|46.12|45.42|46.15|45.45|46.11|45.41|9
1655394120000|2022-06-16 15:42:00|46.11|45.41|46.09|45.39|46.13|45.43|46.09|45.39|24
1655394130000|2022-06-16 15:42:10|46.1|45.4|46.1|45.4|46.12|45.42|46.07|45.37|14
1655394140000|2022-06-16 15:42:20|46.11|45.41|46.09|45.39|46.11|45.41|46.06|45.36|11
1655394150000|2022-06-16 15:42:30|46.1|45.4|46.12|45.42|46.13|45.43|46.08|45.38|18
1655394160000|2022-06-16 15:42:40|46.11|45.41|46.09|45.39|46.12|45.42|46.08|45.38|22
1655394170000|2022-06-16 15:42:50|46.08|45.38|46.08|45.38|46.1|45.4|46.07|45.37|19
1655394180000|2022-06-16 15:43:00|46.03|45.33|46.1|45.4|46.1|45.4|46.03|45.33|15
1655394190000|2022-06-16 15:43:10|46.09|45.39|46.2|45.5|46.22|45.52|46.09|45.39|24
1655394200000|2022-06-16 15:43:20|46.21|45.51|46.17|45.47|46.24|45.54|46.17|45.47|23
1655394210000|2022-06-16 15:43:30|46.18|45.48|46.19|45.49|46.22|45.52|46.15|45.45|18
1655394220000|2022-06-16 15:43:40|46.18|45.48|46.18|45.48|46.19|45.49|46.13|45.43|24
1655394230000|2022-06-16 15:43:50|46.19|45.49|46.21|45.51|46.25|45.55|46.17|45.47|21
1655394240000|2022-06-16 15:44:00|46.2|45.5|46.17|45.47|46.21|45.51|46.16|45.46|14
1655394250000|2022-06-16 15:44:10|46.18|45.48|46.09|45.39|46.23|45.53|46.06|45.36|20
1655394260000|2022-06-16 15:44:20|46.1|45.4|46.07|45.37|46.1|45.4|46.07|45.37|14
1655394270000|2022-06-16 15:44:30|46.08|45.38|46.08|45.38|46.08|45.38|46.07|45.37|7
1655394280000|2022-06-16 15:44:40|46.06|45.36|46.21|45.51|46.21|45.51|46.05|45.35|19
1655394290000|2022-06-16 15:44:50|46.22|45.52|46.21|45.51|46.26|45.56|46.19|45.49|15
1655394300000|2022-06-16 15:45:00|46.22|45.52|46.19|45.49|46.22|45.52|46.12|45.42|19
1655394310000|2022-06-16 15:45:10|46.2|45.5|46.24|45.54|46.24|45.54|46.17|45.47|21
1655394320000|2022-06-16 15:45:20|46.23|45.53|46.19|45.49|46.24|45.54|46.19|45.49|12
1655394330000|2022-06-16 15:45:30|46.23|45.53|46.31|45.61|46.34|45.64|46.22|45.52|24
1655394340000|2022-06-16 15:45:40|46.32|45.62|46.25|45.55|46.32|45.62|46.25|45.55|12
1655394350000|2022-06-16 15:45:50|46.26|45.56|46.18|45.48|46.26|45.56|46.17|45.47|13
1655394360000|2022-06-16 15:46:00|46.17|45.47|46.13|45.43|46.19|45.49|46.13|45.43|10
1655394370000|2022-06-16 15:46:10|46.12|45.42|46.12|45.42|46.13|45.43|46.09|45.39|10
1655394380000|2022-06-16 15:46:20|46.11|45.41|46.13|45.43|46.17|45.47|46.09|45.39|16
1655394390000|2022-06-16 15:46:30|46.12|45.42|46.14|45.44|46.14|45.44|46.12|45.42|9
1655394400000|2022-06-16 15:46:40|46.13|45.43|46.12|45.42|46.15|45.45|46.11|45.41|19
1655394410000|2022-06-16 15:46:50|46.11|45.41|46.04|45.34|46.12|45.42|46.04|45.34|10
1655394420000|2022-06-16 15:47:00|46.05|45.35|46.03|45.33|46.06|45.36|46.03|45.33|5
1655394430000|2022-06-16 15:47:10|46.02|45.32|46.08|45.38|46.08|45.38|46.01|45.31|14
1655394440000|2022-06-16 15:47:20|46.09|45.39|46.09|45.39|46.09|45.39|46.06|45.36|9
1655394450000|2022-06-16 15:47:30|46.07|45.37|46.04|45.34|46.1|45.4|46.03|45.33|8
1655394460000|2022-06-16 15:47:40|46.03|45.33|46.06|45.36|46.07|45.37|46|45.3|13
1655394470000|2022-06-16 15:47:50|46.07|45.37|46.05|45.35|46.07|45.37|46.03|45.33|12
1655394480000|2022-06-16 15:48:00|46.06|45.36|46.04|45.34|46.06|45.36|46|45.3|14
1655394490000|2022-06-16 15:48:10|46.03|45.33|46.07|45.37|46.07|45.37|46.03|45.33|19
1655394500000|2022-06-16 15:48:20|46.06|45.36|46.05|45.35|46.06|45.36|46.03|45.33|11
1655394510000|2022-06-16 15:48:30|46.01|45.31|46.06|45.36|46.06|45.36|46.01|45.31|3
1655394520000|2022-06-16 15:48:40|46.05|45.35|46.07|45.37|46.09|45.39|46.03|45.33|10
1655394530000|2022-06-16 15:48:50|46.06|45.36|46.06|45.36|46.08|45.38|46.06|45.36|12
1655394540000|2022-06-16 15:49:00|46.05|45.35|46.05|45.35|46.08|45.38|46.05|45.35|8
1655394550000|2022-06-16 15:49:10|46.06|45.36|46.06|45.36|46.1|45.4|46.05|45.35|13
1655394560000|2022-06-16 15:49:20|46.05|45.35|46.06|45.36|46.08|45.38|46.05|45.35|8
1655394570000|2022-06-16 15:49:30|46.07|45.37|46.08|45.38|46.12|45.42|46.06|45.36|16
1655394580000|2022-06-16 15:49:40|46.07|45.37|46.09|45.39|46.09|45.39|46.06|45.36|7
1655394590000|2022-06-16 15:49:50|46.06|45.36|46.12|45.42|46.12|45.42|46.06|45.36|16
1655394600000|2022-06-16 15:50:00|46.11|45.41|46.12|45.42|46.14|45.44|46.09|45.39|20
1655394610000|2022-06-16 15:50:10|46.11|45.41|46.06|45.36|46.11|45.41|46.06|45.36|11
1655394620000|2022-06-16 15:50:20|46.05|45.35|46.09|45.39|46.09|45.39|46.05|45.35|7
1655394630000|2022-06-16 15:50:30|46.08|45.38|46.1|45.4|46.11|45.41|46.08|45.38|12
1655394640000|2022-06-16 15:50:40|46.09|45.39|46.07|45.37|46.1|45.4|46.07|45.37|10
1655394650000|2022-06-16 15:50:50|46.08|45.38|46.07|45.37|46.09|45.39|46.06|45.36|7
1655394660000|2022-06-16 15:51:00|46.06|45.36|46|45.3|46.06|45.36|45.99|45.29|19
1655394670000|2022-06-16 15:51:10|45.99|45.29|45.98|45.28|45.99|45.29|45.93|45.23|14
1655394680000|2022-06-16 15:51:20|45.99|45.29|46|45.3|46.03|45.33|45.96|45.26|19
1655394690000|2022-06-16 15:51:30|46.01|45.31|46.01|45.31|46.01|45.31|45.99|45.29|6
1655394700000|2022-06-16 15:51:40|46|45.3|45.96|45.26|46.03|45.33|45.96|45.26|15
1655394710000|2022-06-16 15:51:50|45.97|45.27|45.9|45.2|45.97|45.27|45.89|45.19|14
1655394720000|2022-06-16 15:52:00|45.89|45.19|45.89|45.19|45.95|45.25|45.86|45.16|20
1655394730000|2022-06-16 15:52:10|45.87|45.17|45.87|45.17|45.89|45.19|45.86|45.16|13
1655394740000|2022-06-16 15:52:20|45.89|45.19|45.95|45.25|45.96|45.26|45.88|45.18|19
1655394750000|2022-06-16 15:52:30|45.94|45.24|45.94|45.24|45.96|45.26|45.91|45.21|17
1655394760000|2022-06-16 15:52:40|45.93|45.23|45.89|45.19|45.95|45.25|45.88|45.18|9
1655394770000|2022-06-16 15:52:50|45.9|45.2|45.92|45.22|45.92|45.22|45.9|45.2|5
1655394780000|2022-06-16 15:53:00|45.94|45.24|45.93|45.23|45.96|45.26|45.93|45.23|12
1655394790000|2022-06-16 15:53:10|45.92|45.22|45.96|45.26|45.96|45.26|45.91|45.21|18
1655394800000|2022-06-16 15:53:20|45.95|45.25|45.95|45.25|45.95|45.25|45.91|45.21|6
1655394810000|2022-06-16 15:53:30|45.94|45.24|45.93|45.23|45.94|45.24|45.9|45.2|8
1655394820000|2022-06-16 15:53:40|45.92|45.22|45.91|45.21|45.95|45.25|45.88|45.18|14
1655394830000|2022-06-16 15:53:50|45.9|45.2|45.88|45.18|45.92|45.22|45.88|45.18|17
1655394840000|2022-06-16 15:54:00|45.89|45.19|45.91|45.21|45.94|45.24|45.86|45.16|15
1655394850000|2022-06-16 15:54:10|45.92|45.22|45.86|45.16|45.92|45.22|45.86|45.16|13
1655394860000|2022-06-16 15:54:20|45.85|45.15|45.86|45.16|45.86|45.16|45.81|45.11|10
1655394870000|2022-06-16 15:54:30|45.85|45.15|45.94|45.24|45.94|45.24|45.85|45.15|21
1655394880000|2022-06-16 15:54:40|45.91|45.21|45.89|45.19|45.92|45.22|45.87|45.17|11
1655394890000|2022-06-16 15:54:50|45.88|45.18|45.89|45.19|45.91|45.21|45.88|45.18|6
1655394900000|2022-06-16 15:55:00|45.9|45.2|45.88|45.18|45.91|45.21|45.86|45.16|15
1655394910000|2022-06-16 15:55:10|45.89|45.19|45.87|45.17|45.91|45.21|45.85|45.15|21
1655394920000|2022-06-16 15:55:20|45.86|45.16|45.84|45.14|45.86|45.16|45.84|45.14|7
1655394930000|2022-06-16 15:55:30|45.85|45.15|45.85|45.15|45.86|45.16|45.84|45.14|7
1655394940000|2022-06-16 15:55:40|45.86|45.16|45.84|45.14|45.86|45.16|45.84|45.14|5
1655394950000|2022-06-16 15:55:50|45.85|45.15|45.83|45.13|45.86|45.16|45.83|45.13|11
1655394960000|2022-06-16 15:56:00|45.84|45.14|45.83|45.13|45.85|45.15|45.79|45.09|14
1655394970000|2022-06-16 15:56:10|45.85|45.15|45.87|45.17|45.88|45.18|45.85|45.15|13
1655394980000|2022-06-16 15:56:20|45.88|45.18|45.87|45.17|45.88|45.18|45.84|45.14|15
1655394990000|2022-06-16 15:56:30|45.88|45.18|45.88|45.18|45.89|45.19|45.86|45.16|13
1655395000000|2022-06-16 15:56:40|45.87|45.17|45.89|45.19|45.89|45.19|45.87|45.17|7
1655395010000|2022-06-16 15:56:50|45.88|45.18|45.87|45.17|45.9|45.2|45.86|45.16|14
1655395020000|2022-06-16 15:57:00|45.86|45.16|45.86|45.16|45.87|45.17|45.84|45.14|8
1655395030000|2022-06-16 15:57:10|45.85|45.15|45.87|45.17|45.87|45.17|45.85|45.15|17
1655395040000|2022-06-16 15:57:20|45.86|45.16|45.86|45.16|45.88|45.18|45.83|45.13|20
1655395050000|2022-06-16 15:57:30|45.85|45.15|45.87|45.17|45.87|45.17|45.84|45.14|4
1655395060000|2022-06-16 15:57:40|45.86|45.16|45.87|45.17|45.87|45.17|45.85|45.15|6
1655395070000|2022-06-16 15:57:50|45.86|45.16|45.85|45.15|45.88|45.18|45.85|45.15|9
1655395080000|2022-06-16 15:58:00|45.84|45.14|45.83|45.13|45.85|45.15|45.83|45.13|12
1655395090000|2022-06-16 15:58:10|45.82|45.12|45.87|45.17|45.87|45.17|45.82|45.12|6
1655395100000|2022-06-16 15:58:20|45.88|45.18|45.86|45.16|45.88|45.18|45.83|45.13|8
1655395110000|2022-06-16 15:58:30|45.88|45.18|45.87|45.17|45.89|45.19|45.84|45.14|12
1655395120000|2022-06-16 15:58:40|45.86|45.16|45.89|45.19|45.9|45.2|45.86|45.16|12
1655395130000|2022-06-16 15:58:50|45.87|45.17|45.86|45.16|45.9|45.2|45.86|45.16|16
1655395140000|2022-06-16 15:59:00|45.87|45.17|45.86|45.16|45.9|45.2|45.84|45.14|17
1655395150000|2022-06-16 15:59:10|45.85|45.15|45.85|45.15|45.87|45.17|45.84|45.14|11
1655395160000|2022-06-16 15:59:20|45.84|45.14|45.86|45.16|45.91|45.21|45.84|45.14|13
1655395170000|2022-06-16 15:59:30|45.88|45.18|45.87|45.17|45.9|45.2|45.86|45.16|11
1655395180000|2022-06-16 15:59:40|45.86|45.16|45.88|45.18|45.92|45.22|45.86|45.16|17
1655395190000|2022-06-16 15:59:50|45.86|45.16|45.92|45.22|45.95|45.25|45.86|45.16|18
1655395200000|2022-06-16 16:00:00|45.93|45.23|45.94|45.24|45.94|45.24|45.91|45.21|16
1655395210000|2022-06-16 16:00:10|45.92|45.22|45.86|45.16|45.93|45.23|45.86|45.16|15
1655395220000|2022-06-16 16:00:20|45.88|45.18|45.8|45.1|45.88|45.18|45.79|45.09|22
1655395230000|2022-06-16 16:00:30|45.82|45.12|45.81|45.11|45.82|45.12|45.79|45.09|9
1655395240000|2022-06-16 16:00:40|45.82|45.12|45.86|45.16|45.88|45.18|45.78|45.08|20
1655395250000|2022-06-16 16:00:50|45.88|45.18|45.9|45.2|45.95|45.25|45.88|45.18|25
1655395260000|2022-06-16 16:01:00|45.89|45.19|45.88|45.18|45.91|45.21|45.87|45.17|18
1655395270000|2022-06-16 16:01:10|45.89|45.19|45.88|45.18|45.9|45.2|45.88|45.18|19
1655395280000|2022-06-16 16:01:20|45.89|45.19|45.81|45.11|45.89|45.19|45.78|45.08|13
1655395290000|2022-06-16 16:01:30|45.83|45.13|45.82|45.12|45.83|45.13|45.82|45.12|2
1655395300000|2022-06-16 16:01:40|45.84|45.14|45.83|45.13|45.87|45.17|45.83|45.13|16
1655395310000|2022-06-16 16:01:50|45.85|45.15|45.81|45.11|45.85|45.15|45.81|45.11|15
1655395320000|2022-06-16 16:02:00|45.83|45.13|45.78|45.08|45.83|45.13|45.77|45.07|13
1655395330000|2022-06-16 16:02:10|45.77|45.07|45.7|45|45.78|45.08|45.67|44.97|17
1655395340000|2022-06-16 16:02:20|45.71|45.01|45.74|45.04|45.74|45.04|45.69|44.99|10
1655395350000|2022-06-16 16:02:30|45.73|45.03|45.8|45.1|45.81|45.11|45.7|45|19
1655395360000|2022-06-16 16:02:40|45.81|45.11|45.75|45.05|45.82|45.12|45.75|45.05|16
1655395370000|2022-06-16 16:02:50|45.74|45.04|45.72|45.02|45.75|45.05|45.71|45.01|11
1655395380000|2022-06-16 16:03:00|45.75|45.05|45.77|45.07|45.77|45.07|45.72|45.02|6
1655395390000|2022-06-16 16:03:10|45.78|45.08|45.75|45.05|45.78|45.08|45.75|45.05|11
1655395400000|2022-06-16 16:03:20|45.77|45.07|45.78|45.08|45.78|45.08|45.72|45.02|10
1655395410000|2022-06-16 16:03:30|45.74|45.04|45.77|45.07|45.79|45.09|45.74|45.04|13
1655395420000|2022-06-16 16:03:40|45.76|45.06|45.8|45.1|45.8|45.1|45.75|45.05|12
1655395430000|2022-06-16 16:03:50|45.79|45.09|45.79|45.09|45.79|45.09|45.75|45.05|9
1655395440000|2022-06-16 16:04:00|45.78|45.08|45.78|45.08|45.8|45.1|45.77|45.07|22
1655395450000|2022-06-16 16:04:10|45.77|45.07|45.76|45.06|45.78|45.08|45.75|45.05|12
1655395460000|2022-06-16 16:04:20|45.77|45.07|45.76|45.06|45.77|45.07|45.76|45.06|6
1655395470000|2022-06-16 16:04:30|45.75|45.05|45.73|45.03|45.77|45.07|45.73|45.03|16
1655395480000|2022-06-16 16:04:40|45.71|45.01|45.66|44.96|45.71|45.01|45.65|44.95|15
1655395490000|2022-06-16 16:04:50|45.67|44.97|45.67|44.97|45.68|44.98|45.65|44.95|13
1655395500000|2022-06-16 16:05:00|45.66|44.96|45.69|44.99|45.7|45|45.64|44.94|16
1655395510000|2022-06-16 16:05:10|45.68|44.98|45.74|45.04|45.76|45.06|45.67|44.97|20
1655395520000|2022-06-16 16:05:20|45.75|45.05|45.69|44.99|45.75|45.05|45.68|44.98|24
1655395530000|2022-06-16 16:05:30|45.71|45.01|45.74|45.04|45.74|45.04|45.7|45|13
1655395540000|2022-06-16 16:05:40|45.72|45.02|45.77|45.07|45.78|45.08|45.72|45.02|15
1655395550000|2022-06-16 16:05:50|45.75|45.05|45.78|45.08|45.8|45.1|45.75|45.05|14
1655395560000|2022-06-16 16:06:00|45.77|45.07|45.77|45.07|45.79|45.09|45.75|45.05|16
1655395570000|2022-06-16 16:06:10|45.79|45.09|45.76|45.06|45.79|45.09|45.75|45.05|11
1655395580000|2022-06-16 16:06:20|45.75|45.05|45.76|45.06|45.77|45.07|45.75|45.05|5
1655395590000|2022-06-16 16:06:30|45.75|45.05|45.7|45|45.76|45.06|45.68|44.98|14
1655395600000|2022-06-16 16:06:40|45.68|44.98|45.69|44.99|45.7|45|45.68|44.98|10
1655395610000|2022-06-16 16:06:50|45.68|44.98|45.68|44.98|45.7|45|45.68|44.98|6
1655395620000|2022-06-16 16:07:00|45.69|44.99|45.69|44.99|45.7|45|45.65|44.95|9
1655395630000|2022-06-16 16:07:10|45.65|44.95|45.66|44.96|45.67|44.97|45.65|44.95|4
1655395640000|2022-06-16 16:07:20|45.65|44.95|45.64|44.94|45.67|44.97|45.62|44.92|11
1655395650000|2022-06-16 16:07:30|45.63|44.93|45.63|44.93|45.65|44.95|45.62|44.92|8
1655395660000|2022-06-16 16:07:40|45.64|44.94|45.64|44.94|45.67|44.97|45.63|44.93|6
1655395670000|2022-06-16 16:07:50|45.65|44.95|45.66|44.96|45.68|44.98|45.65|44.95|13
1655395680000|2022-06-16 16:08:00|45.69|44.99|45.68|44.98|45.7|45|45.66|44.96|11
1655395690000|2022-06-16 16:08:10|45.67|44.97|45.7|45|45.72|45.02|45.66|44.96|9
1655395700000|2022-06-16 16:08:20|45.68|44.98|45.73|45.03|45.73|45.03|45.68|44.98|15
1655395710000|2022-06-16 16:08:30|45.71|45.01|45.69|44.99|45.72|45.02|45.68|44.98|10
1655395720000|2022-06-16 16:08:40|45.7|45|45.69|44.99|45.7|45|45.69|44.99|2
1655395730000|2022-06-16 16:08:50|45.7|45|45.72|45.02|45.72|45.02|45.68|44.98|7
1655395740000|2022-06-16 16:09:00|45.71|45.01|45.72|45.02|45.73|45.03|45.69|44.99|8
1655395750000|2022-06-16 16:09:10|45.73|45.03|45.73|45.03|45.75|45.05|45.72|45.02|7
1655395760000|2022-06-16 16:09:20|45.7|45|45.71|45.01|45.73|45.03|45.7|45|8
1655395770000|2022-06-16 16:09:30|45.72|45.02|45.71|45.01|45.72|45.02|45.71|45.01|6
1655395780000|2022-06-16 16:09:40|45.72|45.02|45.71|45.01|45.72|45.02|45.71|45.01|2
1655395790000|2022-06-16 16:09:50|45.73|45.03|45.73|45.03|45.74|45.04|45.73|45.03|3
1655395800000|2022-06-16 16:10:00|45.74|45.04|45.72|45.02|45.74|45.04|45.7|45|19
1655395810000|2022-06-16 16:10:10|45.73|45.03|45.64|44.94|45.75|45.05|45.6|44.9|20
1655395820000|2022-06-16 16:10:20|45.63|44.93|45.56|44.86|45.65|44.95|45.56|44.86|16
1655395830000|2022-06-16 16:10:30|45.57|44.87|45.61|44.91|45.61|44.91|45.56|44.86|15
1655395840000|2022-06-16 16:10:40|45.62|44.92|45.64|44.94|45.64|44.94|45.62|44.92|5
1655395850000|2022-06-16 16:10:50|45.63|44.93|45.63|44.93|45.64|44.94|45.61|44.91|11
1655395860000|2022-06-16 16:11:00|45.64|44.94|45.71|45.01|45.73|45.03|45.63|44.93|23
1655395870000|2022-06-16 16:11:10|45.74|45.04|45.66|44.96|45.74|45.04|45.66|44.96|20
1655395880000|2022-06-16 16:11:20|45.64|44.94|45.66|44.96|45.67|44.97|45.64|44.94|12
1655395890000|2022-06-16 16:11:30|45.65|44.95|45.65|44.95|45.66|44.96|45.64|44.94|11
1655395900000|2022-06-16 16:11:40|45.66|44.96|45.62|44.92|45.67|44.97|45.61|44.91|13
1655395910000|2022-06-16 16:11:50|45.63|44.93|45.62|44.92|45.63|44.93|45.61|44.91|6
1655395920000|2022-06-16 16:12:00|45.63|44.93|45.63|44.93|45.64|44.94|45.6|44.9|14
1655395930000|2022-06-16 16:12:10|45.62|44.92|45.63|44.93|45.64|44.94|45.61|44.91|12
1655395940000|2022-06-16 16:12:20|45.62|44.92|45.62|44.92|45.63|44.93|45.61|44.91|19
1655395950000|2022-06-16 16:12:30|45.61|44.91|45.61|44.91|45.61|44.91|45.59|44.89|9
1655395960000|2022-06-16 16:12:40|45.6|44.9|45.61|44.91|45.63|44.93|45.59|44.89|16
1655395970000|2022-06-16 16:12:50|45.58|44.88|45.63|44.93|45.63|44.93|45.58|44.88|12
1655395980000|2022-06-16 16:13:00|45.62|44.92|45.64|44.94|45.65|44.95|45.61|44.91|14
1655395990000|2022-06-16 16:13:10|45.63|44.93|45.62|44.92|45.65|44.95|45.6|44.9|18
1655396000000|2022-06-16 16:13:20|45.64|44.94|45.66|44.96|45.66|44.96|45.64|44.94|5
1655396010000|2022-06-16 16:13:30|45.65|44.95|45.63|44.93|45.66|44.96|45.63|44.93|8
1655396020000|2022-06-16 16:13:40|45.64|44.94|45.63|44.93|45.64|44.94|45.63|44.93|6
1655396030000|2022-06-16 16:13:50|45.64|44.94|45.61|44.91|45.65|44.95|45.6|44.9|6
1655396040000|2022-06-16 16:14:00|45.6|44.9|45.6|44.9|45.61|44.91|45.59|44.89|7
1655396050000|2022-06-16 16:14:10|45.61|44.91|45.64|44.94|45.64|44.94|45.61|44.91|10
1655396060000|2022-06-16 16:14:20|45.63|44.93|45.62|44.92|45.63|44.93|45.59|44.89|12
1655396070000|2022-06-16 16:14:30|45.63|44.93|45.58|44.88|45.63|44.93|45.57|44.87|21
1655396080000|2022-06-16 16:14:40|45.59|44.89|45.58|44.88|45.6|44.9|45.58|44.88|13
1655396090000|2022-06-16 16:14:50|45.6|44.9|45.54|44.84|45.6|44.9|45.54|44.84|20
1655396100000|2022-06-16 16:15:00|45.57|44.87|45.64|44.94|45.64|44.94|45.53|44.83|13
1655396110000|2022-06-16 16:15:10|45.62|44.92|45.56|44.86|45.64|44.94|45.56|44.86|18
1655396120000|2022-06-16 16:15:20|45.55|44.85|45.53|44.83|45.56|44.86|45.51|44.81|16
1655396130000|2022-06-16 16:15:30|45.52|44.82|45.52|44.82|45.53|44.83|45.49|44.79|22
1655396140000|2022-06-16 16:15:40|45.49|44.79|45.5|44.8|45.52|44.82|45.49|44.79|5
1655396150000|2022-06-16 16:15:50|45.51|44.81|45.51|44.81|45.55|44.85|45.49|44.79|20
1655396160000|2022-06-16 16:16:00|45.5|44.8|45.49|44.79|45.51|44.81|45.49|44.79|13
1655396170000|2022-06-16 16:16:10|45.48|44.78|45.49|44.79|45.5|44.8|45.47|44.77|8
1655396180000|2022-06-16 16:16:20|45.5|44.8|45.53|44.83|45.53|44.83|45.48|44.78|20
1655396190000|2022-06-16 16:16:30|45.51|44.81|45.47|44.77|45.53|44.83|45.47|44.77|10
1655396200000|2022-06-16 16:16:40|45.49|44.79|45.47|44.77|45.49|44.79|45.47|44.77|6
1655396210000|2022-06-16 16:16:50|45.46|44.76|45.41|44.71|45.48|44.78|45.41|44.71|22
1655396220000|2022-06-16 16:17:00|45.42|44.72|45.42|44.72|45.45|44.75|45.4|44.7|15
1655396230000|2022-06-16 16:17:10|45.43|44.73|45.44|44.74|45.44|44.74|45.41|44.71|17
1655396240000|2022-06-16 16:17:20|45.43|44.73|45.48|44.78|45.48|44.78|45.42|44.72|16
1655396250000|2022-06-16 16:17:30|45.47|44.77|45.53|44.83|45.53|44.83|45.45|44.75|20
1655396260000|2022-06-16 16:17:40|45.52|44.82|45.52|44.82|45.54|44.84|45.47|44.77|16
1655396270000|2022-06-16 16:17:50|45.51|44.81|45.48|44.78|45.52|44.82|45.44|44.74|11
1655396280000|2022-06-16 16:18:00|45.45|44.75|45.5|44.8|45.53|44.83|45.45|44.75|22
1655396290000|2022-06-16 16:18:10|45.51|44.81|45.59|44.89|45.59|44.89|45.51|44.81|20
1655396300000|2022-06-16 16:18:20|45.6|44.9|45.65|44.95|45.66|44.96|45.6|44.9|15
1655396310000|2022-06-16 16:18:30|45.66|44.96|45.62|44.92|45.69|44.99|45.62|44.92|19
1655396320000|2022-06-16 16:18:40|45.64|44.94|45.67|44.97|45.68|44.98|45.61|44.91|21
1655396330000|2022-06-16 16:18:50|45.66|44.96|45.74|45.04|45.74|45.04|45.65|44.95|20
1655396340000|2022-06-16 16:19:00|45.75|45.05|45.73|45.03|45.76|45.06|45.71|45.01|13
1655396350000|2022-06-16 16:19:10|45.72|45.02|45.82|45.12|45.82|45.12|45.72|45.02|19
1655396360000|2022-06-16 16:19:20|45.83|45.13|45.84|45.14|45.85|45.15|45.82|45.12|11
1655396370000|2022-06-16 16:19:30|45.83|45.13|45.81|45.11|45.86|45.16|45.81|45.11|13
1655396380000|2022-06-16 16:19:40|45.83|45.13|45.85|45.15|45.88|45.18|45.81|45.11|22
1655396390000|2022-06-16 16:19:50|45.86|45.16|45.76|45.06|45.86|45.16|45.76|45.06|14
1655396400000|2022-06-16 16:20:00|45.77|45.07|45.73|45.03|45.77|45.07|45.69|44.99|14
1655396410000|2022-06-16 16:20:10|45.72|45.02|45.75|45.05|45.77|45.07|45.72|45.02|13
1655396420000|2022-06-16 16:20:20|45.76|45.06|45.72|45.02|45.77|45.07|45.71|45.01|19
1655396430000|2022-06-16 16:20:30|45.71|45.01|45.72|45.02|45.77|45.07|45.69|44.99|25
1655396440000|2022-06-16 16:20:40|45.73|45.03|45.8|45.1|45.83|45.13|45.73|45.03|24
1655396450000|2022-06-16 16:20:50|45.81|45.11|45.8|45.1|45.84|45.14|45.8|45.1|21
1655396460000|2022-06-16 16:21:00|45.81|45.11|45.83|45.13|45.84|45.14|45.8|45.1|15
1655396470000|2022-06-16 16:21:10|45.84|45.14|45.9|45.2|45.91|45.21|45.82|45.12|23
1655396480000|2022-06-16 16:21:20|45.89|45.19|45.88|45.18|45.92|45.22|45.88|45.18|10
1655396490000|2022-06-16 16:21:30|45.9|45.2|45.88|45.18|45.9|45.2|45.87|45.17|14
1655396500000|2022-06-16 16:21:40|45.89|45.19|45.89|45.19|45.89|45.19|45.86|45.16|16
1655396510000|2022-06-16 16:21:50|45.87|45.17|45.86|45.16|45.9|45.2|45.85|45.15|12
1655396520000|2022-06-16 16:22:00|45.87|45.17|45.88|45.18|45.89|45.19|45.85|45.15|19
1655396530000|2022-06-16 16:22:10|45.87|45.17|45.87|45.17|45.88|45.18|45.86|45.16|10
1655396540000|2022-06-16 16:22:20|45.88|45.18|45.88|45.18|45.89|45.19|45.86|45.16|15
1655396550000|2022-06-16 16:22:30|45.87|45.17|45.85|45.15|45.88|45.18|45.85|45.15|6
1655396560000|2022-06-16 16:22:40|45.87|45.17|45.86|45.16|45.89|45.19|45.86|45.16|13
1655396570000|2022-06-16 16:22:50|45.87|45.17|45.9|45.2|45.9|45.2|45.87|45.17|7
1655396580000|2022-06-16 16:23:00|45.91|45.21|45.92|45.22|45.99|45.29|45.9|45.2|19
1655396590000|2022-06-16 16:23:10|45.95|45.25|45.92|45.22|45.95|45.25|45.89|45.19|24
1655396600000|2022-06-16 16:23:20|45.91|45.21|45.91|45.21|45.92|45.22|45.9|45.2|15
1655396610000|2022-06-16 16:23:30|45.92|45.22|46.09|45.39|46.09|45.39|45.92|45.22|21
1655396620000|2022-06-16 16:23:40|46.08|45.38|46.03|45.33|46.11|45.41|46.02|45.32|21
1655396630000|2022-06-16 16:23:50|46.02|45.32|46.08|45.38|46.09|45.39|46.02|45.32|15
1655396640000|2022-06-16 16:24:00|46.07|45.37|46.14|45.44|46.16|45.46|46.03|45.33|28
1655396650000|2022-06-16 16:24:10|46.12|45.42|46.12|45.42|46.17|45.47|46.1|45.4|23
1655396660000|2022-06-16 16:24:20|46.13|45.43|46.13|45.43|46.13|45.43|46.1|45.4|15
1655396670000|2022-06-16 16:24:30|46.12|45.42|46.12|45.42|46.14|45.44|46.09|45.39|18
1655396680000|2022-06-16 16:24:40|46.11|45.41|46.09|45.39|46.13|45.43|46.07|45.37|20
1655396690000|2022-06-16 16:24:50|46.07|45.37|46.13|45.43|46.15|45.45|46.07|45.37|23
1655396700000|2022-06-16 16:25:00|46.14|45.44|46.13|45.43|46.16|45.46|46.13|45.43|19
1655396710000|2022-06-16 16:25:10|46.14|45.44|46.09|45.39|46.16|45.46|46.09|45.39|15
1655396720000|2022-06-16 16:25:20|46.1|45.4|46.11|45.41|46.14|45.44|46.1|45.4|20
1655396730000|2022-06-16 16:25:30|46.12|45.42|46.13|45.43|46.15|45.45|46.11|45.41|10
1655396740000|2022-06-16 16:25:40|46.14|45.44|46.11|45.41|46.17|45.47|46.11|45.41|15
1655396750000|2022-06-16 16:25:50|46.12|45.42|46.12|45.42|46.16|45.46|46.11|45.41|17
1655396760000|2022-06-16 16:26:00|46.11|45.41|46.17|45.47|46.18|45.48|46.11|45.41|20
1655396770000|2022-06-16 16:26:10|46.18|45.48|46.17|45.47|46.18|45.48|46.17|45.47|8
1655396780000|2022-06-16 16:26:20|46.19|45.49|46.16|45.46|46.19|45.49|46.15|45.45|9
1655396790000|2022-06-16 16:26:30|46.15|45.45|46.15|45.45|46.17|45.47|46.14|45.44|12
1655396800000|2022-06-16 16:26:40|46.14|45.44|46.16|45.46|46.16|45.46|46.14|45.44|16
1655396810000|2022-06-16 16:26:50|46.15|45.45|46.19|45.49|46.19|45.49|46.14|45.44|16
1655396820000|2022-06-16 16:27:00|46.18|45.48|46.18|45.48|46.28|45.58|46.18|45.48|21
1655396830000|2022-06-16 16:27:10|46.19|45.49|46.21|45.51|46.22|45.52|46.18|45.48|20
1655396840000|2022-06-16 16:27:20|46.22|45.52|46.26|45.56|46.26|45.56|46.21|45.51|10
1655396850000|2022-06-16 16:27:30|46.24|45.54|46.24|45.54|46.26|45.56|46.24|45.54|16
1655396860000|2022-06-16 16:27:40|46.25|45.55|46.24|45.54|46.25|45.55|46.23|45.53|10
1655396870000|2022-06-16 16:27:50|46.23|45.53|46.27|45.57|46.29|45.59|46.22|45.52|18
1655396880000|2022-06-16 16:28:00|46.26|45.56|46.24|45.54|46.28|45.58|46.24|45.54|18
1655396890000|2022-06-16 16:28:10|46.25|45.55|46.27|45.57|46.33|45.63|46.24|45.54|23
1655396900000|2022-06-16 16:28:20|46.25|45.55|46.23|45.53|46.27|45.57|46.23|45.53|17
1655396910000|2022-06-16 16:28:30|46.22|45.52|46.24|45.54|46.25|45.55|46.22|45.52|9
1655396920000|2022-06-16 16:28:40|46.23|45.53|46.3|45.6|46.3|45.6|46.23|45.53|20
1655396930000|2022-06-16 16:28:50|46.29|45.59|46.28|45.58|46.3|45.6|46.26|45.56|18
1655396940000|2022-06-16 16:29:00|46.27|45.57|46.27|45.57|46.3|45.6|46.27|45.57|15
1655396950000|2022-06-16 16:29:10|46.28|45.58|46.24|45.54|46.28|45.58|46.2|45.5|19
1655396960000|2022-06-16 16:29:20|46.23|45.53|46.21|45.51|46.27|45.57|46.21|45.51|11
1655396970000|2022-06-16 16:29:30|46.24|45.54|46.29|45.59|46.31|45.61|46.24|45.54|12
1655396980000|2022-06-16 16:29:40|46.3|45.6|46.37|45.67|46.37|45.67|46.27|45.57|18
1655396990000|2022-06-16 16:29:50|46.38|45.68|46.36|45.66|46.39|45.69|46.33|45.63|24
1655397000000|2022-06-16 16:30:00|46.35|45.65|46.43|45.73|46.43|45.73|46.34|45.64|23
1655397010000|2022-06-16 16:30:10|46.42|45.72|46.42|45.72|46.48|45.78|46.41|45.71|20
1655397020000|2022-06-16 16:30:20|46.41|45.71|46.4|45.7|46.45|45.75|46.38|45.68|16
1655397030000|2022-06-16 16:30:30|46.39|45.69|46.41|45.71|46.41|45.71|46.37|45.67|16
1655397040000|2022-06-16 16:30:40|46.42|45.72|46.39|45.69|46.46|45.76|46.39|45.69|21
1655397050000|2022-06-16 16:30:50|46.4|45.7|46.48|45.78|46.48|45.78|46.4|45.7|27
1655397060000|2022-06-16 16:31:00|46.47|45.77|46.48|45.78|46.53|45.83|46.47|45.77|22
1655397070000|2022-06-16 16:31:10|46.45|45.75|46.47|45.77|46.48|45.78|46.44|45.74|11
1655397080000|2022-06-16 16:31:20|46.46|45.76|46.41|45.71|46.46|45.76|46.41|45.71|18
1655397090000|2022-06-16 16:31:30|46.36|45.66|46.41|45.71|46.44|45.74|46.35|45.65|24
1655397100000|2022-06-16 16:31:40|46.43|45.73|46.37|45.67|46.43|45.73|46.36|45.66|22
1655397110000|2022-06-16 16:31:50|46.36|45.66|46.33|45.63|46.39|45.69|46.33|45.63|19
1655397120000|2022-06-16 16:32:00|46.34|45.64|46.37|45.67|46.39|45.69|46.34|45.64|14
1655397130000|2022-06-16 16:32:10|46.34|45.64|46.3|45.6|46.37|45.67|46.28|45.58|19
1655397140000|2022-06-16 16:32:20|46.28|45.58|46.27|45.57|46.31|45.61|46.27|45.57|17
1655397150000|2022-06-16 16:32:30|46.32|45.62|46.28|45.58|46.33|45.63|46.27|45.57|23
1655397160000|2022-06-16 16:32:40|46.32|45.62|46.32|45.62|46.33|45.63|46.24|45.54|17
1655397170000|2022-06-16 16:32:50|46.3|45.6|46.32|45.62|46.32|45.62|46.25|45.55|16
1655397180000|2022-06-16 16:33:00|46.31|45.61|46.33|45.63|46.34|45.64|46.27|45.57|17
1655397190000|2022-06-16 16:33:10|46.37|45.67|46.28|45.58|46.37|45.67|46.27|45.57|13
1655397200000|2022-06-16 16:33:20|46.29|45.59|46.25|45.55|46.3|45.6|46.25|45.55|15
1655397210000|2022-06-16 16:33:30|46.29|45.59|46.34|45.64|46.34|45.64|46.28|45.58|13
1655397220000|2022-06-16 16:33:40|46.31|45.61|46.33|45.63|46.34|45.64|46.28|45.58|15
1655397230000|2022-06-16 16:33:50|46.32|45.62|46.36|45.66|46.37|45.67|46.31|45.61|17
1655397240000|2022-06-16 16:34:00|46.33|45.63|46.39|45.69|46.4|45.7|46.33|45.63|15
1655397250000|2022-06-16 16:34:10|46.36|45.66|46.39|45.69|46.4|45.7|46.36|45.66|7
1655397260000|2022-06-16 16:34:20|46.43|45.73|46.46|45.76|46.47|45.77|46.42|45.72|12
1655397270000|2022-06-16 16:34:30|46.43|45.73|46.42|45.72|46.47|45.77|46.39|45.69|20
1655397280000|2022-06-16 16:34:40|46.43|45.73|46.43|45.73|46.45|45.75|46.4|45.7|24
1655397290000|2022-06-16 16:34:50|46.42|45.72|46.42|45.72|46.44|45.74|46.39|45.69|25
1655397300000|2022-06-16 16:35:00|46.44|45.74|46.4|45.7|46.44|45.74|46.36|45.66|21
1655397310000|2022-06-16 16:35:10|46.36|45.66|46.4|45.7|46.41|45.71|46.36|45.66|20
1655397320000|2022-06-16 16:35:20|46.39|45.69|46.35|45.65|46.4|45.7|46.35|45.65|14
1655397330000|2022-06-16 16:35:30|46.38|45.68|46.37|45.67|46.38|45.68|46.35|45.65|14
1655397340000|2022-06-16 16:35:40|46.35|45.65|46.37|45.67|46.41|45.71|46.34|45.64|17
1655397350000|2022-06-16 16:35:50|46.4|45.7|46.38|45.68|46.4|45.7|46.36|45.66|21
1655397360000|2022-06-16 16:36:00|46.37|45.67|46.3|45.6|46.38|45.68|46.28|45.58|24
1655397370000|2022-06-16 16:36:10|46.31|45.61|46.31|45.61|46.32|45.62|46.28|45.58|17
1655397380000|2022-06-16 16:36:20|46.29|45.59|46.29|45.59|46.32|45.62|46.24|45.54|21
1655397390000|2022-06-16 16:36:30|46.27|45.57|46.31|45.61|46.31|45.61|46.24|45.54|25
1655397400000|2022-06-16 16:36:40|46.3|45.6|46.32|45.62|46.38|45.68|46.29|45.59|20
1655397410000|2022-06-16 16:36:50|46.35|45.65|46.33|45.63|46.35|45.65|46.31|45.61|14
1655397420000|2022-06-16 16:37:00|46.31|45.61|46.37|45.67|46.38|45.68|46.31|45.61|25
1655397430000|2022-06-16 16:37:10|46.36|45.66|46.4|45.7|46.43|45.73|46.35|45.65|17
1655397440000|2022-06-16 16:37:20|46.39|45.69|46.33|45.63|46.4|45.7|46.33|45.63|19
1655397450000|2022-06-16 16:37:30|46.34|45.64|46.38|45.68|46.41|45.71|46.34|45.64|18
1655397460000|2022-06-16 16:37:40|46.37|45.67|46.45|45.75|46.48|45.78|46.37|45.67|21
1655397470000|2022-06-16 16:37:50|46.47|45.77|46.46|45.76|46.47|45.77|46.41|45.71|18
1655397480000|2022-06-16 16:38:00|46.48|45.78|46.46|45.76|46.48|45.78|46.42|45.72|20
1655397490000|2022-06-16 16:38:10|46.45|45.75|46.47|45.77|46.48|45.78|46.42|45.72|16
1655397500000|2022-06-16 16:38:20|46.49|45.79|46.45|45.75|46.49|45.79|46.42|45.72|14
1655397510000|2022-06-16 16:38:30|46.46|45.76|46.49|45.79|46.5|45.8|46.45|45.75|16
1655397520000|2022-06-16 16:38:40|46.43|45.73|46.44|45.74|46.49|45.79|46.43|45.73|12
1655397530000|2022-06-16 16:38:50|46.45|45.75|46.47|45.77|46.52|45.82|46.45|45.75|19
1655397540000|2022-06-16 16:39:00|46.46|45.76|46.48|45.78|46.51|45.81|46.45|45.75|16
1655397550000|2022-06-16 16:39:10|46.46|45.76|46.46|45.76|46.48|45.78|46.41|45.71|12
1655397560000|2022-06-16 16:39:20|46.45|45.75|46.43|45.73|46.45|45.75|46.42|45.72|3
1655397570000|2022-06-16 16:39:30|46.42|45.72|46.48|45.78|46.48|45.78|46.4|45.7|15
1655397580000|2022-06-16 16:39:40|46.46|45.76|46.44|45.74|46.48|45.78|46.38|45.68|13
1655397590000|2022-06-16 16:39:50|46.41|45.71|46.38|45.68|46.45|45.75|46.38|45.68|13
1655397600000|2022-06-16 16:40:00|46.41|45.71|46.42|45.72|46.44|45.74|46.39|45.69|9
1655397610000|2022-06-16 16:40:10|46.44|45.74|46.32|45.62|46.44|45.74|46.32|45.62|22
1655397620000|2022-06-16 16:40:20|46.33|45.63|46.36|45.66|46.36|45.66|46.33|45.63|7
1655397630000|2022-06-16 16:40:30|46.34|45.64|46.36|45.66|46.39|45.69|46.34|45.64|9
1655397640000|2022-06-16 16:40:40|46.35|45.65|46.4|45.7|46.42|45.72|46.35|45.65|7
1655397650000|2022-06-16 16:40:50|46.38|45.68|46.39|45.69|46.39|45.69|46.38|45.68|4
1655397660000|2022-06-16 16:41:00|46.42|45.72|46.41|45.71|46.44|45.74|46.4|45.7|9
1655397670000|2022-06-16 16:41:10|46.42|45.72|46.41|45.71|46.42|45.72|46.4|45.7|9
1655397680000|2022-06-16 16:41:20|46.43|45.73|46.41|45.71|46.43|45.73|46.41|45.71|2
1655397690000|2022-06-16 16:41:30|46.44|45.74|46.45|45.75|46.46|45.76|46.41|45.71|13
1655397700000|2022-06-16 16:41:40|46.46|45.76|46.37|45.67|46.46|45.76|46.36|45.66|19
1655397710000|2022-06-16 16:41:50|46.38|45.68|46.35|45.65|46.38|45.68|46.29|45.59|22
1655397720000|2022-06-16 16:42:00|46.36|45.66|46.31|45.61|46.36|45.66|46.3|45.6|18
1655397730000|2022-06-16 16:42:10|46.33|45.63|46.3|45.6|46.34|45.64|46.27|45.57|20
1655397740000|2022-06-16 16:42:20|46.31|45.61|46.29|45.59|46.36|45.66|46.29|45.59|19
1655397750000|2022-06-16 16:42:30|46.35|45.65|46.35|45.65|46.36|45.66|46.31|45.61|19
1655397760000|2022-06-16 16:42:40|46.32|45.62|46.29|45.59|46.35|45.65|46.24|45.54|18
1655397770000|2022-06-16 16:42:50|46.3|45.6|46.29|45.59|46.33|45.63|46.26|45.56|20
1655397780000|2022-06-16 16:43:00|46.28|45.58|46.29|45.59|46.32|45.62|46.27|45.57|18
1655397790000|2022-06-16 16:43:10|46.3|45.6|46.3|45.6|46.33|45.63|46.27|45.57|18
1655397800000|2022-06-16 16:43:20|46.32|45.62|46.29|45.59|46.32|45.62|46.28|45.58|16
1655397810000|2022-06-16 16:43:30|46.3|45.6|46.29|45.59|46.32|45.62|46.26|45.56|13
1655397820000|2022-06-16 16:43:40|46.3|45.6|46.28|45.58|46.3|45.6|46.27|45.57|10
1655397830000|2022-06-16 16:43:50|46.29|45.59|46.28|45.58|46.3|45.6|46.27|45.57|6
1655397840000|2022-06-16 16:44:00|46.3|45.6|46.32|45.62|46.32|45.62|46.27|45.57|18
1655397850000|2022-06-16 16:44:10|46.31|45.61|46.34|45.64|46.34|45.64|46.26|45.56|16
1655397860000|2022-06-16 16:44:20|46.36|45.66|46.43|45.73|46.43|45.73|46.3|45.6|17
1655397870000|2022-06-16 16:44:30|46.4|45.7|46.46|45.76|46.5|45.8|46.4|45.7|20
1655397880000|2022-06-16 16:44:40|46.47|45.77|46.35|45.65|46.49|45.79|46.35|45.65|29
1655397890000|2022-06-16 16:44:50|46.38|45.68|46.37|45.67|46.38|45.68|46.36|45.66|12
1655397900000|2022-06-16 16:45:00|46.38|45.68|46.38|45.68|46.43|45.73|46.36|45.66|14
1655397910000|2022-06-16 16:45:10|46.4|45.7|46.38|45.68|46.41|45.71|46.35|45.65|20
1655397920000|2022-06-16 16:45:20|46.35|45.65|46.34|45.64|46.4|45.7|46.34|45.64|19
1655397930000|2022-06-16 16:45:30|46.35|45.65|46.44|45.74|46.44|45.74|46.34|45.64|23
1655397940000|2022-06-16 16:45:40|46.45|45.75|46.45|45.75|46.49|45.79|46.42|45.72|17
1655397950000|2022-06-16 16:45:50|46.47|45.77|46.45|45.75|46.48|45.78|46.44|45.74|22
1655397960000|2022-06-16 16:46:00|46.48|45.78|46.44|45.74|46.51|45.81|46.42|45.72|13
1655397970000|2022-06-16 16:46:10|46.43|45.73|46.52|45.82|46.52|45.82|46.43|45.73|22
1655397980000|2022-06-16 16:46:20|46.53|45.83|46.54|45.84|46.58|45.88|46.52|45.82|22
1655397990000|2022-06-16 16:46:30|46.53|45.83|46.53|45.83|46.58|45.88|46.53|45.83|12
1655398000000|2022-06-16 16:46:40|46.56|45.86|46.51|45.81|46.56|45.86|46.5|45.8|18
1655398010000|2022-06-16 16:46:50|46.5|45.8|46.42|45.72|46.5|45.8|46.38|45.68|15
1655398020000|2022-06-16 16:47:00|46.44|45.74|46.43|45.73|46.46|45.76|46.41|45.71|17
1655398030000|2022-06-16 16:47:10|46.42|45.72|46.39|45.69|46.42|45.72|46.37|45.67|15
1655398040000|2022-06-16 16:47:20|46.4|45.7|46.32|45.62|46.4|45.7|46.32|45.62|10
1655398050000|2022-06-16 16:47:30|46.31|45.61|46.33|45.63|46.35|45.65|46.29|45.59|17
1655398060000|2022-06-16 16:47:40|46.35|45.65|46.31|45.61|46.38|45.68|46.31|45.61|21
1655398070000|2022-06-16 16:47:50|46.32|45.62|46.31|45.61|46.32|45.62|46.29|45.59|11
1655398080000|2022-06-16 16:48:00|46.3|45.6|46.33|45.63|46.33|45.63|46.26|45.56|20
1655398090000|2022-06-16 16:48:10|46.35|45.65|46.4|45.7|46.4|45.7|46.34|45.64|25
1655398100000|2022-06-16 16:48:20|46.41|45.71|46.57|45.87|46.6|45.9|46.41|45.71|29
1655398110000|2022-06-16 16:48:30|46.55|45.85|46.53|45.83|46.56|45.86|46.46|45.76|23
1655398120000|2022-06-16 16:48:40|46.52|45.82|46.55|45.85|46.55|45.85|46.48|45.78|17
1655398130000|2022-06-16 16:48:50|46.54|45.84|46.59|45.89|46.62|45.92|46.53|45.83|22
1655398140000|2022-06-16 16:49:00|46.63|45.93|46.58|45.88|46.63|45.93|46.55|45.85|23
1655398150000|2022-06-16 16:49:10|46.57|45.87|46.58|45.88|46.6|45.9|46.56|45.86|14
1655398160000|2022-06-16 16:49:20|46.6|45.9|46.56|45.86|46.63|45.93|46.56|45.86|26
1655398170000|2022-06-16 16:49:30|46.57|45.87|46.54|45.84|46.57|45.87|46.52|45.82|26
1655398180000|2022-06-16 16:49:40|46.52|45.82|46.6|45.9|46.61|45.91|46.52|45.82|16
1655398190000|2022-06-16 16:49:50|46.59|45.89|46.55|45.85|46.63|45.93|46.51|45.81|23
1655398200000|2022-06-16 16:50:00|46.56|45.86|46.49|45.79|46.56|45.86|46.43|45.73|22
1655398210000|2022-06-16 16:50:10|46.5|45.8|46.51|45.81|46.51|45.81|46.44|45.74|21
1655398220000|2022-06-16 16:50:20|46.5|45.8|46.51|45.81|46.53|45.83|46.49|45.79|12
1655398230000|2022-06-16 16:50:30|46.52|45.82|46.5|45.8|46.52|45.82|46.48|45.78|15
1655398240000|2022-06-16 16:50:40|46.51|45.81|46.5|45.8|46.52|45.82|46.46|45.76|11
1655398250000|2022-06-16 16:50:50|46.49|45.79|46.52|45.82|46.52|45.82|46.45|45.75|17
1655398260000|2022-06-16 16:51:00|46.5|45.8|46.49|45.79|46.51|45.81|46.49|45.79|8
1655398270000|2022-06-16 16:51:10|46.5|45.8|46.56|45.86|46.58|45.88|46.5|45.8|22
1655398280000|2022-06-16 16:51:20|46.58|45.88|46.56|45.86|46.58|45.88|46.55|45.85|7
1655398290000|2022-06-16 16:51:30|46.58|45.88|46.55|45.85|46.58|45.88|46.54|45.84|10
1655398300000|2022-06-16 16:51:40|46.58|45.88|46.54|45.84|46.59|45.89|46.53|45.83|16
1655398310000|2022-06-16 16:51:50|46.56|45.86|46.57|45.87|46.57|45.87|46.51|45.81|8
1655398320000|2022-06-16 16:52:00|46.58|45.88|46.54|45.84|46.59|45.89|46.54|45.84|17
1655398330000|2022-06-16 16:52:10|46.52|45.82|46.5|45.8|46.53|45.83|46.49|45.79|20
1655398340000|2022-06-16 16:52:20|46.51|45.81|46.55|45.85|46.56|45.86|46.5|45.8|23
1655398350000|2022-06-16 16:52:30|46.53|45.83|46.55|45.85|46.55|45.85|46.52|45.82|18
1655398360000|2022-06-16 16:52:40|46.54|45.84|46.56|45.86|46.58|45.88|46.53|45.83|11
1655398370000|2022-06-16 16:52:50|46.57|45.87|46.59|45.89|46.59|45.89|46.56|45.86|10
1655398380000|2022-06-16 16:53:00|46.6|45.9|46.55|45.85|46.61|45.91|46.55|45.85|15
1655398390000|2022-06-16 16:53:10|46.56|45.86|46.47|45.77|46.57|45.87|46.46|45.76|22
1655398400000|2022-06-16 16:53:20|46.48|45.78|46.49|45.79|46.5|45.8|46.45|45.75|17
1655398410000|2022-06-16 16:53:30|46.48|45.78|46.45|45.75|46.53|45.83|46.45|45.75|17
1655398420000|2022-06-16 16:53:40|46.46|45.76|46.48|45.78|46.49|45.79|46.44|45.74|13
1655398430000|2022-06-16 16:53:50|46.47|45.77|46.46|45.76|46.49|45.79|46.43|45.73|21
1655398440000|2022-06-16 16:54:00|46.45|45.75|46.41|45.71|46.46|45.76|46.41|45.71|27
1655398450000|2022-06-16 16:54:10|46.4|45.7|46.41|45.71|46.42|45.72|46.39|45.69|14
1655398460000|2022-06-16 16:54:20|46.4|45.7|46.39|45.69|46.42|45.72|46.39|45.69|11
1655398470000|2022-06-16 16:54:30|46.41|45.71|46.43|45.73|46.45|45.75|46.39|45.69|15
1655398480000|2022-06-16 16:54:40|46.42|45.72|46.44|45.74|46.45|45.75|46.41|45.71|12
1655398490000|2022-06-16 16:54:50|46.42|45.72|46.44|45.74|46.44|45.74|46.41|45.71|12
1655398500000|2022-06-16 16:55:00|46.42|45.72|46.37|45.67|46.44|45.74|46.36|45.66|20
1655398510000|2022-06-16 16:55:10|46.38|45.68|46.39|45.69|46.4|45.7|46.35|45.65|17
1655398520000|2022-06-16 16:55:20|46.35|45.65|46.35|45.65|46.39|45.69|46.34|45.64|19
1655398530000|2022-06-16 16:55:30|46.37|45.67|46.33|45.63|46.39|45.69|46.32|45.62|17
1655398540000|2022-06-16 16:55:40|46.32|45.62|46.33|45.63|46.34|45.64|46.31|45.61|16
1655398550000|2022-06-16 16:55:50|46.32|45.62|46.3|45.6|46.33|45.63|46.28|45.58|10
1655398560000|2022-06-16 16:56:00|46.31|45.61|46.27|45.57|46.34|45.64|46.26|45.56|20
1655398570000|2022-06-16 16:56:10|46.25|45.55|46.28|45.58|46.3|45.6|46.25|45.55|19
1655398580000|2022-06-16 16:56:20|46.27|45.57|46.26|45.56|46.29|45.59|46.26|45.56|17
1655398590000|2022-06-16 16:56:30|46.3|45.6|46.3|45.6|46.31|45.61|46.27|45.57|11
1655398600000|2022-06-16 16:56:40|46.31|45.61|46.26|45.56|46.34|45.64|46.26|45.56|17
1655398610000|2022-06-16 16:56:50|46.25|45.55|46.27|45.57|46.3|45.6|46.25|45.55|16
1655398620000|2022-06-16 16:57:00|46.29|45.59|46.27|45.57|46.32|45.62|46.26|45.56|19
1655398630000|2022-06-16 16:57:10|46.29|45.59|46.27|45.57|46.29|45.59|46.27|45.57|7
1655398640000|2022-06-16 16:57:20|46.28|45.58|46.31|45.61|46.32|45.62|46.28|45.58|7
1655398650000|2022-06-16 16:57:30|46.32|45.62|46.3|45.6|46.34|45.64|46.28|45.58|14
1655398660000|2022-06-16 16:57:40|46.33|45.63|46.29|45.59|46.33|45.63|46.28|45.58|13
1655398670000|2022-06-16 16:57:50|46.3|45.6|46.32|45.62|46.34|45.64|46.28|45.58|23
1655398680000|2022-06-16 16:58:00|46.34|45.64|46.35|45.65|46.35|45.65|46.3|45.6|15
1655398690000|2022-06-16 16:58:10|46.31|45.61|46.3|45.6|46.33|45.63|46.29|45.59|11
1655398700000|2022-06-16 16:58:20|46.31|45.61|46.27|45.57|46.32|45.62|46.25|45.55|16
1655398710000|2022-06-16 16:58:30|46.25|45.55|46.26|45.56|46.27|45.57|46.21|45.51|14
1655398720000|2022-06-16 16:58:40|46.28|45.58|46.28|45.58|46.3|45.6|46.22|45.52|15
1655398730000|2022-06-16 16:58:50|46.29|45.59|46.29|45.59|46.32|45.62|46.28|45.58|21
1655398740000|2022-06-16 16:59:00|46.31|45.61|46.35|45.65|46.35|45.65|46.29|45.59|17
1655398750000|2022-06-16 16:59:10|46.31|45.61|46.27|45.57|46.31|45.61|46.25|45.55|20
1655398760000|2022-06-16 16:59:20|46.29|45.59|46.26|45.56|46.32|45.62|46.26|45.56|6
1655398770000|2022-06-16 16:59:30|46.3|45.6|46.3|45.6|46.31|45.61|46.3|45.6|5
1655398780000|2022-06-16 16:59:40|46.29|45.59|46.29|45.59|46.29|45.59|46.26|45.56|7
1655398790000|2022-06-16 16:59:50|46.3|45.6|46.35|45.65|46.37|45.67|46.29|45.59|17
1655398800000|2022-06-16 17:00:00|46.36|45.66|46.34|45.64|46.39|45.69|46.3|45.6|13
1655398810000|2022-06-16 17:00:10|46.33|45.63|46.29|45.59|46.33|45.63|46.28|45.58|15
1655398820000|2022-06-16 17:00:20|46.3|45.6|46.38|45.68|46.38|45.68|46.29|45.59|19
1655398830000|2022-06-16 17:00:30|46.35|45.65|46.33|45.63|46.37|45.67|46.29|45.59|22
1655398840000|2022-06-16 17:00:40|46.32|45.62|46.29|45.59|46.33|45.63|46.29|45.59|17
1655398850000|2022-06-16 17:00:50|46.28|45.58|46.32|45.62|46.35|45.65|46.28|45.58|15
1655398860000|2022-06-16 17:01:00|46.28|45.58|46.33|45.63|46.35|45.65|46.28|45.58|16
1655398870000|2022-06-16 17:01:10|46.34|45.64|46.3|45.6|46.35|45.65|46.29|45.59|19
1655398880000|2022-06-16 17:01:20|46.32|45.62|46.32|45.62|46.33|45.63|46.29|45.59|10
1655398890000|2022-06-16 17:01:30|46.33|45.63|46.29|45.59|46.35|45.65|46.28|45.58|11
1655398900000|2022-06-16 17:01:40|46.32|45.62|46.3|45.6|46.33|45.63|46.28|45.58|16
1655398910000|2022-06-16 17:01:50|46.35|45.65|46.34|45.64|46.35|45.65|46.27|45.57|27
1655398920000|2022-06-16 17:02:00|46.32|45.62|46.32|45.62|46.36|45.66|46.29|45.59|23
1655398930000|2022-06-16 17:02:10|46.33|45.63|46.34|45.64|46.35|45.65|46.32|45.62|8
1655398940000|2022-06-16 17:02:20|46.31|45.61|46.33|45.63|46.34|45.64|46.3|45.6|15
1655398950000|2022-06-16 17:02:30|46.31|45.61|46.28|45.58|46.33|45.63|46.28|45.58|18
1655398960000|2022-06-16 17:02:40|46.3|45.6|46.27|45.57|46.33|45.63|46.26|45.56|23
1655398970000|2022-06-16 17:02:50|46.28|45.58|46.29|45.59|46.3|45.6|46.23|45.53|15
1655398980000|2022-06-16 17:03:00|46.3|45.6|46.31|45.61|46.32|45.62|46.26|45.56|18
1655398990000|2022-06-16 17:03:10|46.27|45.57|46.29|45.59|46.32|45.62|46.26|45.56|19
1655399000000|2022-06-16 17:03:20|46.28|45.58|46.28|45.58|46.28|45.58|46.23|45.53|16
1655399010000|2022-06-16 17:03:30|46.26|45.56|46.26|45.56|46.3|45.6|46.23|45.53|21
1655399020000|2022-06-16 17:03:40|46.25|45.55|46.2|45.5|46.26|45.56|46.2|45.5|15
1655399030000|2022-06-16 17:03:50|46.23|45.53|46.24|45.54|46.26|45.56|46.22|45.52|19
1655399040000|2022-06-16 17:04:00|46.22|45.52|46.27|45.57|46.27|45.57|46.22|45.52|15
1655399050000|2022-06-16 17:04:10|46.23|45.53|46.24|45.54|46.27|45.57|46.21|45.51|15
1655399060000|2022-06-16 17:04:20|46.21|45.51|46.24|45.54|46.27|45.57|46.2|45.5|15
1655399070000|2022-06-16 17:04:30|46.27|45.57|46.24|45.54|46.27|45.57|46.23|45.53|12
1655399080000|2022-06-16 17:04:40|46.27|45.57|46.25|45.55|46.27|45.57|46.21|45.51|7
1655399090000|2022-06-16 17:04:50|46.24|45.54|46.28|45.58|46.29|45.59|46.23|45.53|14
1655399100000|2022-06-16 17:05:00|46.3|45.6|46.23|45.53|46.3|45.6|46.23|45.53|19
1655399110000|2022-06-16 17:05:10|46.24|45.54|46.2|45.5|46.25|45.55|46.16|45.46|22
1655399120000|2022-06-16 17:05:20|46.21|45.51|46.21|45.51|46.26|45.56|46.18|45.48|24
1655399130000|2022-06-16 17:05:30|46.19|45.49|46.25|45.55|46.25|45.55|46.19|45.49|12
1655399140000|2022-06-16 17:05:40|46.22|45.52|46.24|45.54|46.25|45.55|46.18|45.48|18
1655399150000|2022-06-16 17:05:50|46.25|45.55|46.19|45.49|46.26|45.56|46.18|45.48|11
1655399160000|2022-06-16 17:06:00|46.22|45.52|46.22|45.52|46.25|45.55|46.19|45.49|16
1655399170000|2022-06-16 17:06:10|46.19|45.49|46.14|45.44|46.22|45.52|46.14|45.44|18
1655399180000|2022-06-16 17:06:20|46.17|45.47|46.2|45.5|46.2|45.5|46.12|45.42|19
1655399190000|2022-06-16 17:06:30|46.19|45.49|46.21|45.51|46.22|45.52|46.16|45.46|24
1655399200000|2022-06-16 17:06:40|46.2|45.5|46.18|45.48|46.22|45.52|46.15|45.45|23
1655399210000|2022-06-16 17:06:50|46.21|45.51|46.16|45.46|46.21|45.51|46.15|45.45|13
1655399220000|2022-06-16 17:07:00|46.2|45.5|46.24|45.54|46.26|45.56|46.16|45.46|25
1655399230000|2022-06-16 17:07:10|46.22|45.52|46.24|45.54|46.24|45.54|46.22|45.52|6
1655399240000|2022-06-16 17:07:20|46.22|45.52|46.25|45.55|46.3|45.6|46.22|45.52|17
1655399250000|2022-06-16 17:07:30|46.29|45.59|46.25|45.55|46.29|45.59|46.21|45.51|19
1655399260000|2022-06-16 17:07:40|46.24|45.54|46.27|45.57|46.3|45.6|46.23|45.53|17
1655399270000|2022-06-16 17:07:50|46.24|45.54|46.25|45.55|46.28|45.58|46.23|45.53|9
1655399280000|2022-06-16 17:08:00|46.27|45.57|46.24|45.54|46.31|45.61|46.24|45.54|18
1655399290000|2022-06-16 17:08:10|46.28|45.58|46.31|45.61|46.31|45.61|46.24|45.54|15
1655399300000|2022-06-16 17:08:20|46.28|45.58|46.25|45.55|46.28|45.58|46.24|45.54|5
1655399310000|2022-06-16 17:08:30|46.26|45.56|46.31|45.61|46.33|45.63|46.25|45.55|16
1655399320000|2022-06-16 17:08:40|46.32|45.62|46.25|45.55|46.32|45.62|46.23|45.53|21
1655399330000|2022-06-16 17:08:50|46.28|45.58|46.29|45.59|46.32|45.62|46.27|45.57|13
1655399340000|2022-06-16 17:09:00|46.26|45.56|46.3|45.6|46.33|45.63|46.25|45.55|14
1655399350000|2022-06-16 17:09:10|46.32|45.62|46.29|45.59|46.33|45.63|46.29|45.59|3
1655399360000|2022-06-16 17:09:20|46.3|45.6|46.31|45.61|46.36|45.66|46.28|45.58|12
1655399370000|2022-06-16 17:09:30|46.29|45.59|46.3|45.6|46.36|45.66|46.29|45.59|15
1655399380000|2022-06-16 17:09:40|46.29|45.59|46.36|45.66|46.38|45.68|46.29|45.59|20
1655399390000|2022-06-16 17:09:50|46.34|45.64|46.39|45.69|46.42|45.72|46.34|45.64|16
1655399400000|2022-06-16 17:10:00|46.36|45.66|46.39|45.69|46.43|45.73|46.36|45.66|22
1655399410000|2022-06-16 17:10:10|46.38|45.68|46.36|45.66|46.41|45.71|46.35|45.65|15
1655399420000|2022-06-16 17:10:20|46.35|45.65|46.37|45.67|46.37|45.67|46.34|45.64|13
1655399430000|2022-06-16 17:10:30|46.36|45.66|46.37|45.67|46.38|45.68|46.35|45.65|16
1655399440000|2022-06-16 17:10:40|46.38|45.68|46.4|45.7|46.41|45.71|46.35|45.65|17
1655399450000|2022-06-16 17:10:50|46.43|45.73|46.43|45.73|46.44|45.74|46.37|45.67|20
1655399460000|2022-06-16 17:11:00|46.4|45.7|46.39|45.69|46.44|45.74|46.36|45.66|16
1655399470000|2022-06-16 17:11:10|46.38|45.68|46.42|45.72|46.45|45.75|46.37|45.67|15
1655399480000|2022-06-16 17:11:20|46.41|45.71|46.41|45.71|46.44|45.74|46.4|45.7|13
1655399490000|2022-06-16 17:11:30|46.4|45.7|46.44|45.74|46.44|45.74|46.39|45.69|10
1655399500000|2022-06-16 17:11:40|46.4|45.7|46.43|45.73|46.44|45.74|46.36|45.66|7
1655399510000|2022-06-16 17:11:50|46.47|45.77|46.46|45.76|46.51|45.81|46.43|45.73|25
1655399520000|2022-06-16 17:12:00|46.45|45.75|46.52|45.82|46.54|45.84|46.45|45.75|21
1655399530000|2022-06-16 17:12:10|46.53|45.83|46.49|45.79|46.55|45.85|46.47|45.77|19
1655399540000|2022-06-16 17:12:20|46.48|45.78|46.47|45.77|46.48|45.78|46.45|45.75|13
1655399550000|2022-06-16 17:12:30|46.48|45.78|46.5|45.8|46.52|45.82|46.44|45.74|18
1655399560000|2022-06-16 17:12:40|46.51|45.81|46.44|45.74|46.51|45.81|46.39|45.69|18
1655399570000|2022-06-16 17:12:50|46.43|45.73|46.5|45.8|46.5|45.8|46.42|45.72|22
1655399580000|2022-06-16 17:13:00|46.49|45.79|46.45|45.75|46.51|45.81|46.43|45.73|20
1655399590000|2022-06-16 17:13:10|46.44|45.74|46.5|45.8|46.51|45.81|46.43|45.73|20
1655399600000|2022-06-16 17:13:20|46.51|45.81|46.54|45.84|46.56|45.86|46.47|45.77|28
1655399610000|2022-06-16 17:13:30|46.53|45.83|46.51|45.81|46.56|45.86|46.49|45.79|17
1655399620000|2022-06-16 17:13:40|46.49|45.79|46.45|45.75|46.49|45.79|46.43|45.73|15
1655399630000|2022-06-16 17:13:50|46.44|45.74|46.46|45.76|46.48|45.78|46.44|45.74|18
1655399640000|2022-06-16 17:14:00|46.44|45.74|46.44|45.74|46.46|45.76|46.42|45.72|21
1655399650000|2022-06-16 17:14:10|46.42|45.72|46.44|45.74|46.44|45.74|46.4|45.7|19
1655399660000|2022-06-16 17:14:20|46.43|45.73|46.46|45.76|46.46|45.76|46.4|45.7|21
1655399670000|2022-06-16 17:14:30|46.44|45.74|46.47|45.77|46.47|45.77|46.41|45.71|22
1655399680000|2022-06-16 17:14:40|46.45|45.75|46.46|45.76|46.47|45.77|46.45|45.75|11
1655399690000|2022-06-16 17:14:50|46.44|45.74|46.43|45.73|46.44|45.74|46.4|45.7|20
1655399700000|2022-06-16 17:15:00|46.44|45.74|46.49|45.79|46.49|45.79|46.42|45.72|17
1655399710000|2022-06-16 17:15:10|46.51|45.81|46.44|45.74|46.51|45.81|46.43|45.73|25
1655399720000|2022-06-16 17:15:20|46.45|45.75|46.47|45.77|46.47|45.77|46.44|45.74|21
1655399730000|2022-06-16 17:15:30|46.45|45.75|46.47|45.77|46.48|45.78|46.44|45.74|21
1655399740000|2022-06-16 17:15:40|46.46|45.76|46.44|45.74|46.48|45.78|46.44|45.74|18
1655399750000|2022-06-16 17:15:50|46.45|45.75|46.44|45.74|46.48|45.78|46.43|45.73|16
1655399760000|2022-06-16 17:16:00|46.43|45.73|46.41|45.71|46.46|45.76|46.41|45.71|21
1655399770000|2022-06-16 17:16:10|46.42|45.72|46.42|45.72|46.44|45.74|46.4|45.7|19
1655399780000|2022-06-16 17:16:20|46.41|45.71|46.4|45.7|46.43|45.73|46.4|45.7|10
1655399790000|2022-06-16 17:16:30|46.42|45.72|46.39|45.69|46.42|45.72|46.36|45.66|10
1655399800000|2022-06-16 17:16:40|46.4|45.7|46.34|45.64|46.4|45.7|46.3|45.6|19
1655399810000|2022-06-16 17:16:50|46.36|45.66|46.34|45.64|46.37|45.67|46.34|45.64|16
1655399820000|2022-06-16 17:17:00|46.33|45.63|46.37|45.67|46.38|45.68|46.31|45.61|12
1655399830000|2022-06-16 17:17:10|46.39|45.69|46.4|45.7|46.42|45.72|46.35|45.65|26
1655399840000|2022-06-16 17:17:20|46.39|45.69|46.41|45.71|46.42|45.72|46.37|45.67|12
1655399850000|2022-06-16 17:17:30|46.39|45.69|46.4|45.7|46.41|45.71|46.36|45.66|24
1655399860000|2022-06-16 17:17:40|46.37|45.67|46.37|45.67|46.41|45.71|46.37|45.67|11
1655399870000|2022-06-16 17:17:50|46.36|45.66|46.47|45.77|46.5|45.8|46.36|45.66|22
1655399880000|2022-06-16 17:18:00|46.46|45.76|46.52|45.82|46.53|45.83|46.42|45.72|21
1655399890000|2022-06-16 17:18:10|46.53|45.83|46.52|45.82|46.55|45.85|46.52|45.82|12
1655399900000|2022-06-16 17:18:20|46.53|45.83|46.61|45.91|46.63|45.93|46.48|45.78|24
1655399910000|2022-06-16 17:18:30|46.62|45.92|46.63|45.93|46.67|45.97|46.59|45.89|27
1655399920000|2022-06-16 17:18:40|46.64|45.94|46.59|45.89|46.64|45.94|46.54|45.84|22
1655399930000|2022-06-16 17:18:50|46.57|45.87|46.6|45.9|46.64|45.94|46.56|45.86|24
1655399940000|2022-06-16 17:19:00|46.62|45.92|46.63|45.93|46.64|45.94|46.56|45.86|27
1655399950000|2022-06-16 17:19:10|46.62|45.92|46.54|45.84|46.63|45.93|46.53|45.83|15
1655399960000|2022-06-16 17:19:20|46.53|45.83|46.52|45.82|46.57|45.87|46.51|45.81|15
1655399970000|2022-06-16 17:19:30|46.54|45.84|46.54|45.84|46.55|45.85|46.49|45.79|16
1655399980000|2022-06-16 17:19:40|46.53|45.83|46.52|45.82|46.53|45.83|46.48|45.78|14
1655399990000|2022-06-16 17:19:50|46.51|45.81|46.51|45.81|46.51|45.81|46.49|45.79|8
1655400000000|2022-06-16 17:20:00|46.49|45.79|46.48|45.78|46.51|45.81|46.46|45.76|19
1655400010000|2022-06-16 17:20:10|46.46|45.76|46.52|45.82|46.55|45.85|46.46|45.76|25
1655400020000|2022-06-16 17:20:20|46.54|45.84|46.48|45.78|46.54|45.84|46.47|45.77|16
1655400030000|2022-06-16 17:20:30|46.5|45.8|46.45|45.75|46.5|45.8|46.42|45.72|22
1655400040000|2022-06-16 17:20:40|46.46|45.76|46.5|45.8|46.5|45.8|46.44|45.74|25
1655400050000|2022-06-16 17:20:50|46.51|45.81|46.55|45.85|46.56|45.86|46.48|45.78|16
1655400060000|2022-06-16 17:21:00|46.54|45.84|46.49|45.79|46.54|45.84|46.46|45.76|19
1655400070000|2022-06-16 17:21:10|46.5|45.8|46.46|45.76|46.51|45.81|46.46|45.76|16
1655400080000|2022-06-16 17:21:20|46.47|45.77|46.45|45.75|46.47|45.77|46.43|45.73|14
1655400090000|2022-06-16 17:21:30|46.46|45.76|46.45|45.75|46.46|45.76|46.43|45.73|20
1655400100000|2022-06-16 17:21:40|46.46|45.76|46.44|45.74|46.47|45.77|46.43|45.73|21
1655400110000|2022-06-16 17:21:50|46.42|45.72|46.41|45.71|46.44|45.74|46.41|45.71|12
1655400120000|2022-06-16 17:22:00|46.4|45.7|46.37|45.67|46.4|45.7|46.35|45.65|24
1655400130000|2022-06-16 17:22:10|46.36|45.66|46.39|45.69|46.4|45.7|46.33|45.63|16
1655400140000|2022-06-16 17:22:20|46.4|45.7|46.37|45.67|46.4|45.7|46.35|45.65|8
1655400150000|2022-06-16 17:22:30|46.36|45.66|46.37|45.67|46.4|45.7|46.35|45.65|19
1655400160000|2022-06-16 17:22:40|46.39|45.69|46.36|45.66|46.4|45.7|46.36|45.66|15
1655400170000|2022-06-16 17:22:50|46.38|45.68|46.36|45.66|46.39|45.69|46.35|45.65|11
1655400180000|2022-06-16 17:23:00|46.38|45.68|46.31|45.61|46.38|45.68|46.31|45.61|22
1655400190000|2022-06-16 17:23:10|46.3|45.6|46.29|45.59|46.33|45.63|46.29|45.59|17
1655400200000|2022-06-16 17:23:20|46.3|45.6|46.32|45.62|46.32|45.62|46.29|45.59|13
1655400210000|2022-06-16 17:23:30|46.3|45.6|46.35|45.65|46.37|45.67|46.3|45.6|29
1655400220000|2022-06-16 17:23:40|46.36|45.66|46.31|45.61|46.36|45.66|46.29|45.59|26
1655400230000|2022-06-16 17:23:50|46.29|45.59|46.32|45.62|46.33|45.63|46.28|45.58|17
1655400240000|2022-06-16 17:24:00|46.28|45.58|46.31|45.61|46.32|45.62|46.26|45.56|11
1655400250000|2022-06-16 17:24:10|46.32|45.62|46.31|45.61|46.33|45.63|46.28|45.58|12
1655400260000|2022-06-16 17:24:20|46.26|45.56|46.29|45.59|46.31|45.61|46.26|45.56|17
1655400270000|2022-06-16 17:24:30|46.31|45.61|46.29|45.59|46.31|45.61|46.22|45.52|21
1655400280000|2022-06-16 17:24:40|46.27|45.57|46.3|45.6|46.31|45.61|46.23|45.53|15
1655400290000|2022-06-16 17:24:50|46.28|45.58|46.3|45.6|46.31|45.61|46.28|45.58|5
1655400300000|2022-06-16 17:25:00|46.29|45.59|46.26|45.56|46.31|45.61|46.24|45.54|16
1655400310000|2022-06-16 17:25:10|46.27|45.57|46.27|45.57|46.29|45.59|46.26|45.56|9
1655400320000|2022-06-16 17:25:20|46.28|45.58|46.28|45.58|46.31|45.61|46.25|45.55|15
1655400330000|2022-06-16 17:25:30|46.32|45.62|46.29|45.59|46.32|45.62|46.24|45.54|16
1655400340000|2022-06-16 17:25:40|46.26|45.56|46.25|45.55|46.26|45.56|46.23|45.53|10
1655400350000|2022-06-16 17:25:50|46.23|45.53|46.26|45.56|46.28|45.58|46.22|45.52|17
1655400360000|2022-06-16 17:26:00|46.29|45.59|46.28|45.58|46.29|45.59|46.25|45.55|9
1655400370000|2022-06-16 17:26:10|46.26|45.56|46.27|45.57|46.29|45.59|46.23|45.53|19
1655400380000|2022-06-16 17:26:20|46.24|45.54|46.26|45.56|46.3|45.6|46.24|45.54|23
1655400390000|2022-06-16 17:26:30|46.27|45.57|46.28|45.58|46.28|45.58|46.25|45.55|10
1655400400000|2022-06-16 17:26:40|46.29|45.59|46.23|45.53|46.29|45.59|46.23|45.53|10
1655400410000|2022-06-16 17:26:50|46.24|45.54|46.28|45.58|46.32|45.62|46.24|45.54|23
1655400420000|2022-06-16 17:27:00|46.29|45.59|46.29|45.59|46.31|45.61|46.24|45.54|19
1655400430000|2022-06-16 17:27:10|46.28|45.58|46.29|45.59|46.3|45.6|46.25|45.55|15
1655400440000|2022-06-16 17:27:20|46.28|45.58|46.26|45.56|46.3|45.6|46.24|45.54|19
1655400450000|2022-06-16 17:27:30|46.27|45.57|46.29|45.59|46.3|45.6|46.27|45.57|5
1655400460000|2022-06-16 17:27:40|46.27|45.57|46.34|45.64|46.34|45.64|46.26|45.56|13
1655400470000|2022-06-16 17:27:50|46.32|45.62|46.36|45.66|46.36|45.66|46.3|45.6|15
1655400480000|2022-06-16 17:28:00|46.34|45.64|46.32|45.62|46.37|45.67|46.3|45.6|24
1655400490000|2022-06-16 17:28:10|46.35|45.65|46.35|45.65|46.41|45.71|46.33|45.63|19
1655400500000|2022-06-16 17:28:20|46.39|45.69|46.46|45.76|46.46|45.76|46.36|45.66|22
1655400510000|2022-06-16 17:28:30|46.43|45.73|46.36|45.66|46.44|45.74|46.34|45.64|24
1655400520000|2022-06-16 17:28:40|46.37|45.67|46.42|45.72|46.46|45.76|46.36|45.66|18
1655400530000|2022-06-16 17:28:50|46.44|45.74|46.45|45.75|46.47|45.77|46.42|45.72|21
1655400540000|2022-06-16 17:29:00|46.43|45.73|46.47|45.77|46.47|45.77|46.41|45.71|20
1655400550000|2022-06-16 17:29:10|46.48|45.78|46.47|45.77|46.49|45.79|46.43|45.73|20
1655400560000|2022-06-16 17:29:20|46.46|45.76|46.46|45.76|46.49|45.79|46.42|45.72|22
1655400570000|2022-06-16 17:29:30|46.43|45.73|46.46|45.76|46.46|45.76|46.41|45.71|20
1655400580000|2022-06-16 17:29:40|46.44|45.74|46.4|45.7|46.46|45.76|46.39|45.69|13
1655400590000|2022-06-16 17:29:50|46.41|45.71|46.42|45.72|46.44|45.74|46.4|45.7|15
1655400600000|2022-06-16 17:30:00|46.43|45.73|46.37|45.67|46.43|45.73|46.37|45.67|20
1655400610000|2022-06-16 17:30:10|46.36|45.66|46.36|45.66|46.38|45.68|46.35|45.65|20
1655400620000|2022-06-16 17:30:20|46.35|45.65|46.41|45.71|46.41|45.71|46.35|45.65|22
1655400630000|2022-06-16 17:30:30|46.4|45.7|46.47|45.77|46.47|45.77|46.4|45.7|19
1655400640000|2022-06-16 17:30:40|46.45|45.75|46.51|45.81|46.53|45.83|46.44|45.74|24
1655400650000|2022-06-16 17:30:50|46.55|45.85|46.59|45.89|46.6|45.9|46.52|45.82|29
1655400660000|2022-06-16 17:31:00|46.57|45.87|46.58|45.88|46.6|45.9|46.54|45.84|14
1655400670000|2022-06-16 17:31:10|46.59|45.89|46.55|45.85|46.59|45.89|46.55|45.85|18
1655400680000|2022-06-16 17:31:20|46.54|45.84|46.58|45.88|46.58|45.88|46.52|45.82|23
1655400690000|2022-06-16 17:31:30|46.57|45.87|46.58|45.88|46.6|45.9|46.54|45.84|16
1655400700000|2022-06-16 17:31:40|46.57|45.87|46.52|45.82|46.59|45.89|46.52|45.82|21
1655400710000|2022-06-16 17:31:50|46.51|45.81|46.53|45.83|46.53|45.83|46.48|45.78|21
1655400720000|2022-06-16 17:32:00|46.51|45.81|46.43|45.73|46.53|45.83|46.42|45.72|24
1655400730000|2022-06-16 17:32:10|46.44|45.74|46.42|45.72|46.47|45.77|46.36|45.66|30
1655400740000|2022-06-16 17:32:20|46.41|45.71|46.48|45.78|46.48|45.78|46.4|45.7|20
1655400750000|2022-06-16 17:32:30|46.49|45.79|46.47|45.77|46.49|45.79|46.46|45.76|12
1655400760000|2022-06-16 17:32:40|46.46|45.76|46.52|45.82|46.57|45.87|46.45|45.75|18
1655400770000|2022-06-16 17:32:50|46.51|45.81|46.57|45.87|46.58|45.88|46.51|45.81|19
1655400780000|2022-06-16 17:33:00|46.58|45.88|46.62|45.92|46.62|45.92|46.57|45.87|16
1655400790000|2022-06-16 17:33:10|46.61|45.91|46.63|45.93|46.65|45.95|46.6|45.9|15
1655400800000|2022-06-16 17:33:20|46.64|45.94|46.56|45.86|46.64|45.94|46.54|45.84|23
1655400810000|2022-06-16 17:33:30|46.57|45.87|46.59|45.89|46.61|45.91|46.54|45.84|17
1655400820000|2022-06-16 17:33:40|46.58|45.88|46.58|45.88|46.61|45.91|46.56|45.86|16
1655400830000|2022-06-16 17:33:50|46.57|45.87|46.56|45.86|46.6|45.9|46.55|45.85|15
1655400840000|2022-06-16 17:34:00|46.54|45.84|46.55|45.85|46.58|45.88|46.53|45.83|20
1655400850000|2022-06-16 17:34:10|46.56|45.86|46.52|45.82|46.57|45.87|46.51|45.81|18
1655400860000|2022-06-16 17:34:20|46.53|45.83|46.55|45.85|46.55|45.85|46.5|45.8|6
1655400870000|2022-06-16 17:34:30|46.52|45.82|46.57|45.87|46.57|45.87|46.52|45.82|16
1655400880000|2022-06-16 17:34:40|46.55|45.85|46.53|45.83|46.56|45.86|46.52|45.82|10
1655400890000|2022-06-16 17:34:50|46.55|45.85|46.56|45.86|46.57|45.87|46.54|45.84|9
1655400900000|2022-06-16 17:35:00|46.55|45.85|46.57|45.87|46.59|45.89|46.53|45.83|19
1655400910000|2022-06-16 17:35:10|46.58|45.88|46.54|45.84|46.59|45.89|46.53|45.83|16
1655400920000|2022-06-16 17:35:20|46.56|45.86|46.58|45.88|46.59|45.89|46.56|45.86|19
1655400930000|2022-06-16 17:35:30|46.56|45.86|46.55|45.85|46.6|45.9|46.53|45.83|25
1655400940000|2022-06-16 17:35:40|46.54|45.84|46.55|45.85|46.56|45.86|46.53|45.83|14
1655400950000|2022-06-16 17:35:50|46.54|45.84|46.54|45.84|46.55|45.85|46.53|45.83|12
1655400960000|2022-06-16 17:36:00|46.57|45.87|46.53|45.83|46.57|45.87|46.52|45.82|12
1655400970000|2022-06-16 17:36:10|46.52|45.82|46.58|45.88|46.58|45.88|46.52|45.82|15
1655400980000|2022-06-16 17:36:20|46.56|45.86|46.56|45.86|46.59|45.89|46.53|45.83|17
1655400990000|2022-06-16 17:36:30|46.54|45.84|46.52|45.82|46.55|45.85|46.5|45.8|12
1655401000000|2022-06-16 17:36:40|46.51|45.81|46.51|45.81|46.53|45.83|46.51|45.81|3
1655401010000|2022-06-16 17:36:50|46.52|45.82|46.49|45.79|46.55|45.85|46.49|45.79|11
1655401020000|2022-06-16 17:37:00|46.5|45.8|46.48|45.78|46.51|45.81|46.48|45.78|15
1655401030000|2022-06-16 17:37:10|46.49|45.79|46.47|45.77|46.5|45.8|46.47|45.77|19
1655401040000|2022-06-16 17:37:20|46.48|45.78|46.45|45.75|46.48|45.78|46.45|45.75|23
1655401050000|2022-06-16 17:37:30|46.46|45.76|46.51|45.81|46.51|45.81|46.45|45.75|21
1655401060000|2022-06-16 17:37:40|46.5|45.8|46.48|45.78|46.5|45.8|46.47|45.77|12
1655401070000|2022-06-16 17:37:50|46.5|45.8|46.48|45.78|46.5|45.8|46.47|45.77|10
1655401080000|2022-06-16 17:38:00|46.49|45.79|46.45|45.75|46.5|45.8|46.45|45.75|7
1655401090000|2022-06-16 17:38:10|46.47|45.77|46.47|45.77|46.51|45.81|46.44|45.74|17
1655401100000|2022-06-16 17:38:20|46.48|45.78|46.43|45.73|46.5|45.8|46.42|45.72|17
1655401110000|2022-06-16 17:38:30|46.44|45.74|46.45|45.75|46.46|45.76|46.43|45.73|16
1655401120000|2022-06-16 17:38:40|46.46|45.76|46.47|45.77|46.49|45.79|46.44|45.74|15
1655401130000|2022-06-16 17:38:50|46.48|45.78|46.47|45.77|46.51|45.81|46.47|45.77|15
1655401140000|2022-06-16 17:39:00|46.49|45.79|46.44|45.74|46.49|45.79|46.43|45.73|14
1655401150000|2022-06-16 17:39:10|46.45|45.75|46.49|45.79|46.51|45.81|46.44|45.74|17
1655401160000|2022-06-16 17:39:20|46.48|45.78|46.48|45.78|46.51|45.81|46.47|45.77|14
1655401170000|2022-06-16 17:39:30|46.47|45.77|46.46|45.76|46.51|45.81|46.46|45.76|13
1655401180000|2022-06-16 17:39:40|46.48|45.78|46.47|45.77|46.5|45.8|46.47|45.77|10
1655401190000|2022-06-16 17:39:50|46.48|45.78|46.48|45.78|46.49|45.79|46.47|45.77|11
1655401200000|2022-06-16 17:40:00|46.49|45.79|46.46|45.76|46.52|45.82|46.46|45.76|18
1655401210000|2022-06-16 17:40:10|46.47|45.77|46.47|45.77|46.48|45.78|46.44|45.74|14
1655401220000|2022-06-16 17:40:20|46.49|45.79|46.49|45.79|46.5|45.8|46.46|45.76|20
1655401230000|2022-06-16 17:40:30|46.5|45.8|46.49|45.79|46.5|45.8|46.47|45.77|15
1655401240000|2022-06-16 17:40:40|46.5|45.8|46.48|45.78|46.51|45.81|46.47|45.77|15
1655401250000|2022-06-16 17:40:50|46.47|45.77|46.44|45.74|46.48|45.78|46.44|45.74|17
1655401260000|2022-06-16 17:41:00|46.43|45.73|46.42|45.72|46.43|45.73|46.41|45.71|19
1655401270000|2022-06-16 17:41:10|46.41|45.71|46.41|45.71|46.44|45.74|46.39|45.69|23
1655401280000|2022-06-16 17:41:20|46.4|45.7|46.39|45.69|46.4|45.7|46.38|45.68|10
1655401290000|2022-06-16 17:41:30|46.38|45.68|46.36|45.66|46.4|45.7|46.35|45.65|9
1655401300000|2022-06-16 17:41:40|46.39|45.69|46.37|45.67|46.41|45.71|46.36|45.66|20
1655401310000|2022-06-16 17:41:50|46.36|45.66|46.35|45.65|46.36|45.66|46.34|45.64|8
1655401320000|2022-06-16 17:42:00|46.36|45.66|46.29|45.59|46.36|45.66|46.28|45.58|16
1655401330000|2022-06-16 17:42:10|46.3|45.6|46.32|45.62|46.33|45.63|46.3|45.6|10
1655401340000|2022-06-16 17:42:20|46.31|45.61|46.3|45.6|46.31|45.61|46.29|45.59|6
1655401350000|2022-06-16 17:42:30|46.31|45.61|46.31|45.61|46.32|45.62|46.27|45.57|14
1655401360000|2022-06-16 17:42:40|46.32|45.62|46.33|45.63|46.34|45.64|46.32|45.62|13
1655401370000|2022-06-16 17:42:50|46.34|45.64|46.33|45.63|46.34|45.64|46.32|45.62|4
1655401380000|2022-06-16 17:43:00|46.32|45.62|46.32|45.62|46.34|45.64|46.3|45.6|14
1655401390000|2022-06-16 17:43:10|46.33|45.63|46.36|45.66|46.36|45.66|46.33|45.63|15
1655401400000|2022-06-16 17:43:20|46.34|45.64|46.33|45.63|46.37|45.67|46.28|45.58|20
1655401410000|2022-06-16 17:43:30|46.34|45.64|46.33|45.63|46.34|45.64|46.31|45.61|7
1655401420000|2022-06-16 17:43:40|46.31|45.61|46.27|45.57|46.33|45.63|46.25|45.55|14
1655401430000|2022-06-16 17:43:50|46.28|45.58|46.27|45.57|46.28|45.58|46.26|45.56|8
1655401440000|2022-06-16 17:44:00|46.26|45.56|46.25|45.55|46.3|45.6|46.24|45.54|17
1655401450000|2022-06-16 17:44:10|46.26|45.56|46.25|45.55|46.27|45.57|46.24|45.54|9
1655401460000|2022-06-16 17:44:20|46.24|45.54|46.24|45.54|46.26|45.56|46.23|45.53|15
1655401470000|2022-06-16 17:44:30|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|18
1655401480000|2022-06-16 17:44:40|46.25|45.55|46.2|45.5|46.25|45.55|46.19|45.49|17
1655401490000|2022-06-16 17:44:50|46.18|45.48|46.21|45.51|46.21|45.51|46.18|45.48|9
1655401500000|2022-06-16 17:45:00|46.22|45.52|46.19|45.49|46.23|45.53|46.19|45.49|9
1655401510000|2022-06-16 17:45:10|46.18|45.48|46.19|45.49|46.21|45.51|46.16|45.46|18
1655401520000|2022-06-16 17:45:20|46.18|45.48|46.18|45.48|46.19|45.49|46.17|45.47|11
1655401530000|2022-06-16 17:45:30|46.19|45.49|46.19|45.49|46.22|45.52|46.17|45.47|16
1655401540000|2022-06-16 17:45:40|46.18|45.48|46.19|45.49|46.19|45.49|46.18|45.48|6
1655401550000|2022-06-16 17:45:50|46.18|45.48|46.2|45.5|46.21|45.51|46.18|45.48|11
1655401560000|2022-06-16 17:46:00|46.19|45.49|46.17|45.47|46.2|45.5|46.16|45.46|13
1655401570000|2022-06-16 17:46:10|46.18|45.48|46.17|45.47|46.18|45.48|46.16|45.46|6
1655401580000|2022-06-16 17:46:20|46.18|45.48|46.13|45.43|46.18|45.48|46.13|45.43|10
1655401590000|2022-06-16 17:46:30|46.12|45.42|46.1|45.4|46.13|45.43|46.08|45.38|19
1655401600000|2022-06-16 17:46:40|46.09|45.39|46.07|45.37|46.11|45.41|46.07|45.37|8
1655401610000|2022-06-16 17:46:50|46.05|45.35|46.02|45.32|46.07|45.37|46.02|45.32|17
1655401620000|2022-06-16 17:47:00|46.03|45.33|45.97|45.27|46.04|45.34|45.97|45.27|21
1655401630000|2022-06-16 17:47:10|45.98|45.28|45.95|45.25|45.98|45.28|45.93|45.23|13
1655401640000|2022-06-16 17:47:20|45.96|45.26|45.96|45.26|45.97|45.27|45.94|45.24|16
1655401650000|2022-06-16 17:47:30|45.95|45.25|46.01|45.31|46.02|45.32|45.94|45.24|18
1655401660000|2022-06-16 17:47:40|46.02|45.32|46|45.3|46.02|45.32|45.98|45.28|16
1655401670000|2022-06-16 17:47:50|45.99|45.29|45.98|45.28|46|45.3|45.98|45.28|8
1655401680000|2022-06-16 17:48:00|46.01|45.31|46.05|45.35|46.05|45.35|45.97|45.27|14
1655401690000|2022-06-16 17:48:10|46.04|45.34|46.04|45.34|46.07|45.37|46.03|45.33|11
1655401700000|2022-06-16 17:48:20|46.03|45.33|46.01|45.31|46.04|45.34|46.01|45.31|16
1655401710000|2022-06-16 17:48:30|46.02|45.32|46.01|45.31|46.04|45.34|46|45.3|16
1655401720000|2022-06-16 17:48:40|46|45.3|46.03|45.33|46.04|45.34|45.99|45.29|17
1655401730000|2022-06-16 17:48:50|46.04|45.34|46|45.3|46.05|45.35|45.99|45.29|17
1655401740000|2022-06-16 17:49:00|46.01|45.31|45.93|45.23|46.01|45.31|45.92|45.22|17
1655401750000|2022-06-16 17:49:10|45.92|45.22|45.96|45.26|46|45.3|45.92|45.22|24
1655401760000|2022-06-16 17:49:20|45.95|45.25|45.94|45.24|45.96|45.26|45.93|45.23|14
1655401770000|2022-06-16 17:49:30|45.93|45.23|45.96|45.26|45.96|45.26|45.92|45.22|23
1655401780000|2022-06-16 17:49:40|45.95|45.25|46|45.3|46|45.3|45.95|45.25|18
1655401790000|2022-06-16 17:49:50|45.99|45.29|46.01|45.31|46.01|45.31|45.96|45.26|16
1655401800000|2022-06-16 17:50:00|46|45.3|46|45.3|46.04|45.34|45.96|45.26|24
1655401810000|2022-06-16 17:50:10|45.99|45.29|45.97|45.27|46|45.3|45.96|45.26|16
1655401820000|2022-06-16 17:50:20|45.98|45.28|45.96|45.26|45.99|45.29|45.95|45.25|19
1655401830000|2022-06-16 17:50:30|45.95|45.25|45.94|45.24|45.96|45.26|45.91|45.21|17
1655401840000|2022-06-16 17:50:40|45.93|45.23|45.91|45.21|45.97|45.27|45.91|45.21|17
1655401850000|2022-06-16 17:50:50|45.94|45.24|45.94|45.24|45.96|45.26|45.93|45.23|14
1655401860000|2022-06-16 17:51:00|45.96|45.26|45.95|45.25|45.97|45.27|45.95|45.25|8
1655401870000|2022-06-16 17:51:10|45.96|45.26|45.95|45.25|45.97|45.27|45.93|45.23|13
1655401880000|2022-06-16 17:51:20|45.97|45.27|45.98|45.28|46.01|45.31|45.95|45.25|18
1655401890000|2022-06-16 17:51:30|46.01|45.31|45.99|45.29|46.03|45.33|45.98|45.28|13
1655401900000|2022-06-16 17:51:40|45.97|45.27|45.97|45.27|46.01|45.31|45.97|45.27|11
1655401910000|2022-06-16 17:51:50|45.98|45.28|45.96|45.26|45.99|45.29|45.96|45.26|5
1655401920000|2022-06-16 17:52:00|45.95|45.25|45.95|45.25|45.97|45.27|45.95|45.25|10
1655401930000|2022-06-16 17:52:10|45.96|45.26|46|45.3|46|45.3|45.95|45.25|8
1655401940000|2022-06-16 17:52:20|45.99|45.29|46|45.3|46|45.3|45.98|45.28|8
1655401950000|2022-06-16 17:52:30|45.98|45.28|46|45.3|46.01|45.31|45.98|45.28|12
1655401960000|2022-06-16 17:52:40|46.03|45.33|46.04|45.34|46.04|45.34|45.99|45.29|14
1655401970000|2022-06-16 17:52:50|46.03|45.33|46|45.3|46.03|45.33|46|45.3|12
1655401980000|2022-06-16 17:53:00|45.99|45.29|45.96|45.26|45.99|45.29|45.96|45.26|5
1655401990000|2022-06-16 17:53:10|45.97|45.27|46.01|45.31|46.03|45.33|45.97|45.27|25
1655402000000|2022-06-16 17:53:20|46.02|45.32|45.99|45.29|46.02|45.32|45.98|45.28|12
1655402010000|2022-06-16 17:53:30|45.98|45.28|45.99|45.29|46|45.3|45.98|45.28|4
1655402020000|2022-06-16 17:53:40|46|45.3|46|45.3|46.01|45.31|45.97|45.27|13
1655402030000|2022-06-16 17:53:50|45.99|45.29|46.02|45.32|46.03|45.33|45.99|45.29|11
1655402040000|2022-06-16 17:54:00|46|45.3|46|45.3|46.02|45.32|45.99|45.29|18
1655402050000|2022-06-16 17:54:10|46.01|45.31|46.03|45.33|46.03|45.33|45.99|45.29|9
1655402060000|2022-06-16 17:54:20|46.02|45.32|46.01|45.31|46.03|45.33|45.99|45.29|19
1655402070000|2022-06-16 17:54:30|46|45.3|46.01|45.31|46.02|45.32|46|45.3|9
1655402080000|2022-06-16 17:54:40|46.02|45.32|46.01|45.31|46.02|45.32|46|45.3|6
1655402090000|2022-06-16 17:54:50|45.99|45.29|46.03|45.33|46.03|45.33|45.99|45.29|3
1655402100000|2022-06-16 17:55:00|46.01|45.31|45.98|45.28|46.02|45.32|45.98|45.28|12
1655402110000|2022-06-16 17:55:10|45.99|45.29|46.04|45.34|46.04|45.34|45.98|45.28|12
1655402120000|2022-06-16 17:55:20|46.02|45.32|46.03|45.33|46.04|45.34|46.01|45.31|13
1655402130000|2022-06-16 17:55:30|46.04|45.34|46.02|45.32|46.04|45.34|46.01|45.31|17
1655402140000|2022-06-16 17:55:40|46.01|45.31|46.01|45.31|46.02|45.32|46.01|45.31|5
1655402150000|2022-06-16 17:55:50|46.03|45.33|46|45.3|46.03|45.33|46|45.3|13
1655402160000|2022-06-16 17:56:00|46.01|45.31|46|45.3|46.04|45.34|46|45.3|9
1655402170000|2022-06-16 17:56:10|46.01|45.31|45.98|45.28|46.01|45.31|45.95|45.25|8
1655402180000|2022-06-16 17:56:20|45.97|45.27|46.01|45.31|46.01|45.31|45.96|45.26|8
1655402190000|2022-06-16 17:56:30|45.98|45.28|45.99|45.29|46.01|45.31|45.97|45.27|12
1655402200000|2022-06-16 17:56:40|46|45.3|45.98|45.28|46.02|45.32|45.98|45.28|12
1655402210000|2022-06-16 17:56:50|45.99|45.29|45.98|45.28|45.99|45.29|45.97|45.27|6
1655402220000|2022-06-16 17:57:00|45.97|45.27|45.96|45.26|45.97|45.27|45.95|45.25|6
1655402230000|2022-06-16 17:57:10|45.95|45.25|45.96|45.26|45.97|45.27|45.95|45.25|6
1655402240000|2022-06-16 17:57:20|45.97|45.27|45.98|45.28|45.98|45.28|45.96|45.26|10
1655402250000|2022-06-16 17:57:30|45.99|45.29|45.98|45.28|45.99|45.29|45.97|45.27|8
1655402260000|2022-06-16 17:57:40|45.97|45.27|45.98|45.28|45.99|45.29|45.97|45.27|6
1655402270000|2022-06-16 17:57:50|45.99|45.29|45.98|45.28|45.99|45.29|45.96|45.26|8
1655402280000|2022-06-16 17:58:00|45.97|45.27|45.93|45.23|45.97|45.27|45.93|45.23|10
1655402290000|2022-06-16 17:58:10|45.94|45.24|45.96|45.26|45.96|45.26|45.94|45.24|8
1655402300000|2022-06-16 17:58:20|45.97|45.27|45.96|45.26|45.97|45.27|45.96|45.26|4
1655402310000|2022-06-16 17:58:30|45.95|45.25|45.93|45.23|45.96|45.26|45.92|45.22|9
1655402320000|2022-06-16 17:58:40|45.92|45.22|45.92|45.22|45.94|45.24|45.91|45.21|17
1655402330000|2022-06-16 17:58:50|45.93|45.23|45.96|45.26|45.96|45.26|45.93|45.23|10
1655402340000|2022-06-16 17:59:00|45.95|45.25|45.98|45.28|45.98|45.28|45.93|45.23|11
1655402350000|2022-06-16 17:59:10|45.96|45.26|45.98|45.28|45.98|45.28|45.95|45.25|15
1655402360000|2022-06-16 17:59:20|45.97|45.27|45.95|45.25|45.97|45.27|45.92|45.22|12
1655402370000|2022-06-16 17:59:30|45.94|45.24|45.97|45.27|45.97|45.27|45.93|45.23|10
1655402380000|2022-06-16 17:59:40|45.95|45.25|45.94|45.24|45.98|45.28|45.93|45.23|16
1655402390000|2022-06-16 17:59:50|45.93|45.23|45.98|45.28|46.02|45.32|45.93|45.23|23
1655402400000|2022-06-16 18:00:00|46|45.3|46|45.3|46|45.3|45.94|45.24|22
1655402410000|2022-06-16 18:00:10|46.01|45.31|46|45.3|46.01|45.31|45.97|45.27|20
1655402420000|2022-06-16 18:00:20|46.01|45.31|46|45.3|46.02|45.32|45.98|45.28|11
1655402430000|2022-06-16 18:00:30|46.02|45.32|45.99|45.29|46.03|45.33|45.97|45.27|16
1655402440000|2022-06-16 18:00:40|45.98|45.28|45.95|45.25|45.99|45.29|45.94|45.24|14
1655402450000|2022-06-16 18:00:50|45.94|45.24|45.95|45.25|45.97|45.27|45.93|45.23|14
1655402460000|2022-06-16 18:01:00|45.96|45.26|45.96|45.26|45.97|45.27|45.95|45.25|6
1655402470000|2022-06-16 18:01:10|45.95|45.25|45.98|45.28|45.99|45.29|45.95|45.25|9
1655402480000|2022-06-16 18:01:20|46|45.3|45.99|45.29|46.01|45.31|45.98|45.28|10
1655402490000|2022-06-16 18:01:30|46|45.3|46|45.3|46.02|45.32|45.99|45.29|11
1655402500000|2022-06-16 18:01:40|45.99|45.29|46.01|45.31|46.02|45.32|45.99|45.29|6
1655402510000|2022-06-16 18:01:50|46.02|45.32|45.99|45.29|46.04|45.34|45.99|45.29|9
1655402520000|2022-06-16 18:02:00|46.03|45.33|45.99|45.29|46.03|45.33|45.98|45.28|17
1655402530000|2022-06-16 18:02:10|46.02|45.32|46|45.3|46.05|45.35|46|45.3|20
1655402540000|2022-06-16 18:02:20|46.02|45.32|46.02|45.32|46.05|45.35|46|45.3|14
1655402550000|2022-06-16 18:02:30|46.04|45.34|46.02|45.32|46.06|45.36|46|45.3|13
1655402560000|2022-06-16 18:02:40|46.01|45.31|46.02|45.32|46.04|45.34|45.99|45.29|12
1655402570000|2022-06-16 18:02:50|46.01|45.31|46.03|45.33|46.03|45.33|46|45.3|10
1655402580000|2022-06-16 18:03:00|46|45.3|46.05|45.35|46.06|45.36|45.99|45.29|19
1655402590000|2022-06-16 18:03:10|46.04|45.34|46.09|45.39|46.1|45.4|46.04|45.34|16
1655402600000|2022-06-16 18:03:20|46.1|45.4|46.1|45.4|46.11|45.41|46.06|45.36|21
1655402610000|2022-06-16 18:03:30|46.11|45.41|46.09|45.39|46.11|45.41|46.07|45.37|17
1655402620000|2022-06-16 18:03:40|46.08|45.38|46.09|45.39|46.12|45.42|46.07|45.37|11
1655402630000|2022-06-16 18:03:50|46.07|45.37|46.09|45.39|46.12|45.42|46.06|45.36|7
1655402640000|2022-06-16 18:04:00|46.1|45.4|46.11|45.41|46.12|45.42|46.1|45.4|18
1655402650000|2022-06-16 18:04:10|46.07|45.37|46.13|45.43|46.15|45.45|46.07|45.37|17
1655402660000|2022-06-16 18:04:20|46.14|45.44|46.14|45.44|46.15|45.45|46.12|45.42|10
1655402670000|2022-06-16 18:04:30|46.15|45.45|46.12|45.42|46.15|45.45|46.12|45.42|7
1655402680000|2022-06-16 18:04:40|46.13|45.43|46.12|45.42|46.14|45.44|46.12|45.42|16
1655402690000|2022-06-16 18:04:50|46.13|45.43|46.14|45.44|46.14|45.44|46.11|45.41|17
1655402700000|2022-06-16 18:05:00|46.13|45.43|46.12|45.42|46.14|45.44|46.08|45.38|15
1655402710000|2022-06-16 18:05:10|46.1|45.4|46.12|45.42|46.12|45.42|46.09|45.39|13
1655402720000|2022-06-16 18:05:20|46.1|45.4|46.13|45.43|46.13|45.43|46.1|45.4|4
1655402730000|2022-06-16 18:05:30|46.12|45.42|46.21|45.51|46.21|45.51|46.11|45.41|15
1655402740000|2022-06-16 18:05:40|46.16|45.46|46.2|45.5|46.21|45.51|46.16|45.46|12
1655402750000|2022-06-16 18:05:50|46.19|45.49|46.17|45.47|46.21|45.51|46.15|45.45|16
1655402760000|2022-06-16 18:06:00|46.16|45.46|46.12|45.42|46.17|45.47|46.11|45.41|13
1655402770000|2022-06-16 18:06:10|46.11|45.41|46.12|45.42|46.12|45.42|46.11|45.41|4
1655402780000|2022-06-16 18:06:20|46.14|45.44|46.09|45.39|46.14|45.44|46.09|45.39|7
1655402790000|2022-06-16 18:06:30|46.11|45.41|46.09|45.39|46.11|45.41|46.08|45.38|7
1655402800000|2022-06-16 18:06:40|46.07|45.37|46.05|45.35|46.08|45.38|46.04|45.34|16
1655402810000|2022-06-16 18:06:50|46.06|45.36|46.04|45.34|46.06|45.36|46.01|45.31|12
1655402820000|2022-06-16 18:07:00|46.03|45.33|45.93|45.23|46.04|45.34|45.93|45.23|20
1655402830000|2022-06-16 18:07:10|45.92|45.22|45.9|45.2|45.93|45.23|45.88|45.18|16
1655402840000|2022-06-16 18:07:20|45.89|45.19|45.86|45.16|45.91|45.21|45.86|45.16|15
1655402850000|2022-06-16 18:07:30|45.85|45.15|45.8|45.1|45.86|45.16|45.79|45.09|13
1655402860000|2022-06-16 18:07:40|45.77|45.07|45.78|45.08|45.8|45.1|45.77|45.07|9
1655402870000|2022-06-16 18:07:50|45.77|45.07|45.76|45.06|45.8|45.1|45.76|45.06|10
1655402880000|2022-06-16 18:08:00|45.75|45.05|45.74|45.04|45.78|45.08|45.74|45.04|19
1655402890000|2022-06-16 18:08:10|45.75|45.05|45.75|45.05|45.8|45.1|45.75|45.05|14
1655402900000|2022-06-16 18:08:20|45.77|45.07|45.81|45.11|45.84|45.14|45.77|45.07|17
1655402910000|2022-06-16 18:08:30|45.82|45.12|45.82|45.12|45.86|45.16|45.79|45.09|20
1655402920000|2022-06-16 18:08:40|45.84|45.14|45.88|45.18|45.89|45.19|45.84|45.14|17
1655402930000|2022-06-16 18:08:50|45.89|45.19|45.83|45.13|45.89|45.19|45.83|45.13|14
1655402940000|2022-06-16 18:09:00|45.82|45.12|45.82|45.12|45.86|45.16|45.8|45.1|22
1655402950000|2022-06-16 18:09:10|45.81|45.11|45.85|45.15|45.89|45.19|45.81|45.11|20
1655402960000|2022-06-16 18:09:20|45.84|45.14|45.88|45.18|45.89|45.19|45.83|45.13|18
1655402970000|2022-06-16 18:09:30|45.89|45.19|45.87|45.17|45.89|45.19|45.84|45.14|17
1655402980000|2022-06-16 18:09:40|45.85|45.15|45.89|45.19|45.89|45.19|45.85|45.15|11
1655402990000|2022-06-16 18:09:50|45.92|45.22|45.91|45.21|45.92|45.22|45.87|45.17|8
1655403000000|2022-06-16 18:10:00|45.9|45.2|45.94|45.24|45.94|45.24|45.88|45.18|13
1655403010000|2022-06-16 18:10:10|45.92|45.22|46|45.3|46.01|45.31|45.92|45.22|19
1655403020000|2022-06-16 18:10:20|45.99|45.29|45.88|45.18|46|45.3|45.86|45.16|16
1655403030000|2022-06-16 18:10:30|45.87|45.17|45.8|45.1|45.88|45.18|45.8|45.1|14
1655403040000|2022-06-16 18:10:40|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|8
1655403050000|2022-06-16 18:10:50|45.85|45.15|45.81|45.11|45.85|45.15|45.79|45.09|11
1655403060000|2022-06-16 18:11:00|45.79|45.09|45.85|45.15|45.85|45.15|45.78|45.08|17
1655403070000|2022-06-16 18:11:10|45.84|45.14|45.87|45.17|45.87|45.17|45.83|45.13|16
1655403080000|2022-06-16 18:11:20|45.86|45.16|45.88|45.18|45.88|45.18|45.84|45.14|10
1655403090000|2022-06-16 18:11:30|45.87|45.17|45.85|45.15|45.87|45.17|45.84|45.14|12
1655403100000|2022-06-16 18:11:40|45.84|45.14|45.81|45.11|45.85|45.15|45.81|45.11|13
1655403110000|2022-06-16 18:11:50|45.8|45.1|45.83|45.13|45.84|45.14|45.8|45.1|9
1655403120000|2022-06-16 18:12:00|45.82|45.12|45.86|45.16|45.86|45.16|45.81|45.11|14
1655403130000|2022-06-16 18:12:10|45.87|45.17|45.89|45.19|45.89|45.19|45.84|45.14|12
1655403140000|2022-06-16 18:12:20|45.86|45.16|45.86|45.16|45.89|45.19|45.84|45.14|12
1655403150000|2022-06-16 18:12:30|45.87|45.17|45.85|45.15|45.87|45.17|45.85|45.15|6
1655403160000|2022-06-16 18:12:40|45.87|45.17|45.85|45.15|45.88|45.18|45.84|45.14|15
1655403170000|2022-06-16 18:12:50|45.86|45.16|45.88|45.18|45.88|45.18|45.85|45.15|16
1655403180000|2022-06-16 18:13:00|45.89|45.19|45.86|45.16|45.89|45.19|45.82|45.12|16
1655403190000|2022-06-16 18:13:10|45.87|45.17|45.85|45.15|45.88|45.18|45.83|45.13|21
1655403200000|2022-06-16 18:13:20|45.83|45.13|45.87|45.17|45.88|45.18|45.83|45.13|9
1655403210000|2022-06-16 18:13:30|45.88|45.18|45.87|45.17|45.88|45.18|45.82|45.12|12
1655403220000|2022-06-16 18:13:40|45.86|45.16|45.87|45.17|45.88|45.18|45.82|45.12|12
1655403230000|2022-06-16 18:13:50|45.88|45.18|45.86|45.16|45.88|45.18|45.82|45.12|9
1655403240000|2022-06-16 18:14:00|45.87|45.17|45.85|45.15|45.87|45.17|45.85|45.15|2
1655403250000|2022-06-16 18:14:10|45.87|45.17|45.87|45.17|45.89|45.19|45.83|45.13|14
1655403260000|2022-06-16 18:14:20|45.84|45.14|45.89|45.19|45.89|45.19|45.84|45.14|17
1655403270000|2022-06-16 18:14:30|45.9|45.2|45.9|45.2|45.9|45.2|45.89|45.19|3
1655403280000|2022-06-16 18:14:40|45.85|45.15|45.85|45.15|45.9|45.2|45.84|45.14|10
1655403290000|2022-06-16 18:14:50|45.86|45.16|45.87|45.17|45.9|45.2|45.84|45.14|11
1655403300000|2022-06-16 18:15:00|45.84|45.14|45.91|45.21|45.92|45.22|45.83|45.13|24
1655403310000|2022-06-16 18:15:10|45.92|45.22|45.92|45.22|45.93|45.23|45.92|45.22|5
1655403330000|2022-06-16 18:15:30|45.93|45.23|45.87|45.17|45.93|45.23|45.87|45.17|15
1655403340000|2022-06-16 18:15:40|45.88|45.18|45.85|45.15|45.88|45.18|45.85|45.15|12
1655403350000|2022-06-16 18:15:50|45.86|45.16|45.81|45.11|45.87|45.17|45.79|45.09|13
1655403360000|2022-06-16 18:16:00|45.8|45.1|45.82|45.12|45.83|45.13|45.8|45.1|14
1655403370000|2022-06-16 18:16:10|45.83|45.13|45.86|45.16|45.86|45.16|45.8|45.1|16
1655403380000|2022-06-16 18:16:20|45.87|45.17|45.87|45.17|45.88|45.18|45.83|45.13|17
1655403390000|2022-06-16 18:16:30|45.86|45.16|45.84|45.14|45.86|45.16|45.84|45.14|10
1655403400000|2022-06-16 18:16:40|45.86|45.16|45.84|45.14|45.86|45.16|45.82|45.12|15
1655403410000|2022-06-16 18:16:50|45.81|45.11|45.85|45.15|45.87|45.17|45.81|45.11|10
1655403420000|2022-06-16 18:17:00|45.86|45.16|45.85|45.15|45.87|45.17|45.82|45.12|6
1655403430000|2022-06-16 18:17:10|45.84|45.14|45.83|45.13|45.86|45.16|45.82|45.12|14
1655403440000|2022-06-16 18:17:20|45.84|45.14|45.84|45.14|45.85|45.15|45.79|45.09|9
1655403450000|2022-06-16 18:17:30|45.81|45.11|45.81|45.11|45.84|45.14|45.78|45.08|16
1655403460000|2022-06-16 18:17:40|45.78|45.08|45.81|45.11|45.83|45.13|45.78|45.08|8
1655403470000|2022-06-16 18:17:50|45.8|45.1|45.81|45.11|45.83|45.13|45.79|45.09|11
1655403480000|2022-06-16 18:18:00|45.82|45.12|45.83|45.13|45.83|45.13|45.79|45.09|8
1655403490000|2022-06-16 18:18:10|45.81|45.11|45.83|45.13|45.83|45.13|45.81|45.11|2
1655403500000|2022-06-16 18:18:20|45.84|45.14|45.8|45.1|45.84|45.14|45.78|45.08|10
1655403510000|2022-06-16 18:18:30|45.82|45.12|45.83|45.13|45.84|45.14|45.79|45.09|21
1655403520000|2022-06-16 18:18:40|45.85|45.15|45.84|45.14|45.89|45.19|45.83|45.13|14
1655403530000|2022-06-16 18:18:50|45.85|45.15|45.9|45.2|45.9|45.2|45.84|45.14|14
1655403540000|2022-06-16 18:19:00|45.91|45.21|45.85|45.15|45.91|45.21|45.83|45.13|19
1655403550000|2022-06-16 18:19:10|45.84|45.14|45.85|45.15|45.87|45.17|45.84|45.14|15
1655403560000|2022-06-16 18:19:20|45.84|45.14|45.84|45.14|45.87|45.17|45.84|45.14|8
1655403570000|2022-06-16 18:19:30|45.85|45.15|45.86|45.16|45.86|45.16|45.84|45.14|13
1655403580000|2022-06-16 18:19:40|45.85|45.15|45.9|45.2|45.91|45.21|45.85|45.15|10
1655403590000|2022-06-16 18:19:50|45.88|45.18|45.87|45.17|45.92|45.22|45.86|45.16|13
1655403600000|2022-06-16 18:20:00|45.89|45.19|45.87|45.17|45.89|45.19|45.85|45.15|15
1655403610000|2022-06-16 18:20:10|45.86|45.16|45.86|45.16|45.87|45.17|45.85|45.15|7
1655403620000|2022-06-16 18:20:20|45.85|45.15|45.86|45.16|45.87|45.17|45.84|45.14|10
1655403630000|2022-06-16 18:20:30|45.83|45.13|45.89|45.19|45.89|45.19|45.83|45.13|8
1655403640000|2022-06-16 18:20:40|45.88|45.18|45.91|45.21|45.91|45.21|45.88|45.18|6
1655403650000|2022-06-16 18:20:50|45.9|45.2|45.9|45.2|45.9|45.2|45.9|45.2|1
1655403660000|2022-06-16 18:21:00|45.88|45.18|45.88|45.18|45.88|45.18|45.88|45.18|1
1655403670000|2022-06-16 18:21:10|45.89|45.19|45.9|45.2|45.9|45.2|45.88|45.18|4
1655403680000|2022-06-16 18:21:20|45.91|45.21|45.9|45.2|45.91|45.21|45.9|45.2|4
1655403690000|2022-06-16 18:21:30|45.89|45.19|45.9|45.2|45.9|45.2|45.88|45.18|8
1655403700000|2022-06-16 18:21:40|45.91|45.21|45.93|45.23|45.93|45.23|45.88|45.18|5
1655403710000|2022-06-16 18:21:50|45.92|45.22|45.94|45.24|45.96|45.26|45.91|45.21|21
1655403720000|2022-06-16 18:22:00|45.92|45.22|45.99|45.29|45.99|45.29|45.92|45.22|17
1655403730000|2022-06-16 18:22:10|45.98|45.28|46|45.3|46|45.3|45.94|45.24|16
1655403740000|2022-06-16 18:22:20|45.98|45.28|45.98|45.28|46|45.3|45.94|45.24|17
1655403750000|2022-06-16 18:22:30|45.95|45.25|45.93|45.23|45.98|45.28|45.93|45.23|16
1655403760000|2022-06-16 18:22:40|45.94|45.24|45.99|45.29|45.99|45.29|45.94|45.24|6
1655403770000|2022-06-16 18:22:50|46|45.3|46|45.3|46|45.3|45.98|45.28|11
1655403780000|2022-06-16 18:23:00|45.97|45.27|45.97|45.27|46|45.3|45.96|45.26|10
1655403790000|2022-06-16 18:23:10|45.99|45.29|45.97|45.27|45.99|45.29|45.96|45.26|8
1655403800000|2022-06-16 18:23:20|45.96|45.26|45.94|45.24|45.99|45.29|45.94|45.24|10
1655403810000|2022-06-16 18:23:30|45.92|45.22|45.9|45.2|45.92|45.22|45.9|45.2|6
1655403820000|2022-06-16 18:23:40|45.89|45.19|45.85|45.15|45.91|45.21|45.85|45.15|12
1655403830000|2022-06-16 18:23:50|45.84|45.14|45.88|45.18|45.88|45.18|45.82|45.12|14
1655403840000|2022-06-16 18:24:00|45.89|45.19|45.85|45.15|45.9|45.2|45.84|45.14|18
1655403850000|2022-06-16 18:24:10|45.84|45.14|45.88|45.18|45.88|45.18|45.84|45.14|13
1655403860000|2022-06-16 18:24:20|45.85|45.15|45.86|45.16|45.87|45.17|45.83|45.13|14
1655403870000|2022-06-16 18:24:30|45.87|45.17|45.87|45.17|45.89|45.19|45.86|45.16|7
1655403880000|2022-06-16 18:24:40|45.89|45.19|45.93|45.23|45.93|45.23|45.86|45.16|17
1655403890000|2022-06-16 18:24:50|45.94|45.24|45.98|45.28|45.99|45.29|45.93|45.23|18
1655403900000|2022-06-16 18:25:00|45.97|45.27|45.94|45.24|45.99|45.29|45.93|45.23|14
1655403910000|2022-06-16 18:25:10|45.95|45.25|45.96|45.26|45.96|45.26|45.92|45.22|14
1655403920000|2022-06-16 18:25:20|45.94|45.24|46.05|45.35|46.06|45.36|45.94|45.24|19
1655403930000|2022-06-16 18:25:30|46.04|45.34|46.06|45.36|46.09|45.39|46.03|45.33|15
1655403940000|2022-06-16 18:25:40|46.07|45.37|46.05|45.35|46.09|45.39|46.03|45.33|14
1655403950000|2022-06-16 18:25:50|46.06|45.36|46.04|45.34|46.06|45.36|46.03|45.33|8
1655403960000|2022-06-16 18:26:00|46.06|45.36|46.05|45.35|46.06|45.36|46.03|45.33|6
1655403970000|2022-06-16 18:26:10|46.04|45.34|46.09|45.39|46.09|45.39|46.03|45.33|11
1655403980000|2022-06-16 18:26:20|46.07|45.37|46.06|45.36|46.09|45.39|46.05|45.35|12
1655403990000|2022-06-16 18:26:30|46.07|45.37|46.05|45.35|46.07|45.37|46.05|45.35|15
1655404000000|2022-06-16 18:26:40|46.06|45.36|46.07|45.37|46.07|45.37|46.05|45.35|4
1655404010000|2022-06-16 18:26:50|46.05|45.35|46.06|45.36|46.07|45.37|46.03|45.33|9
1655404020000|2022-06-16 18:27:00|46.08|45.38|46.06|45.36|46.08|45.38|46.05|45.35|13
1655404030000|2022-06-16 18:27:10|46.04|45.34|46.04|45.34|46.08|45.38|46.03|45.33|11
1655404040000|2022-06-16 18:27:20|46.03|45.33|46.06|45.36|46.06|45.36|46.03|45.33|10
1655404050000|2022-06-16 18:27:30|46.04|45.34|46.06|45.36|46.07|45.37|46.02|45.32|17
1655404060000|2022-06-16 18:27:40|46.05|45.35|46.08|45.38|46.11|45.41|46.05|45.35|15
1655404070000|2022-06-16 18:27:50|46.09|45.39|46.1|45.4|46.11|45.41|46.09|45.39|5
1655404080000|2022-06-16 18:28:00|46.09|45.39|46.11|45.41|46.12|45.42|46.09|45.39|6
1655404090000|2022-06-16 18:28:10|46.12|45.42|46.1|45.4|46.12|45.42|46.08|45.38|9
1655404100000|2022-06-16 18:28:20|46.11|45.41|46.09|45.39|46.12|45.42|46.09|45.39|8
1655404110000|2022-06-16 18:28:30|46.13|45.43|46.07|45.37|46.13|45.43|46.07|45.37|8
1655404120000|2022-06-16 18:28:40|46.06|45.36|46.08|45.38|46.11|45.41|46.06|45.36|17
1655404130000|2022-06-16 18:28:50|46.11|45.41|46.07|45.37|46.11|45.41|46.07|45.37|7
1655404140000|2022-06-16 18:29:00|46.09|45.39|46.05|45.35|46.11|45.41|46.05|45.35|19
1655404150000|2022-06-16 18:29:10|46.04|45.34|46.08|45.38|46.09|45.39|46.04|45.34|12
1655404160000|2022-06-16 18:29:20|46.09|45.39|46.08|45.38|46.1|45.4|46.06|45.36|14
1655404170000|2022-06-16 18:29:30|46.07|45.37|46.07|45.37|46.09|45.39|46.06|45.36|16
1655404180000|2022-06-16 18:29:40|46.09|45.39|46.11|45.41|46.11|45.41|46.09|45.39|4
1655404190000|2022-06-16 18:29:50|46.07|45.37|46.07|45.37|46.09|45.39|46.05|45.35|11
1655404200000|2022-06-16 18:30:00|46.08|45.38|46.11|45.41|46.12|45.42|46.03|45.33|15
1655404210000|2022-06-16 18:30:10|46.1|45.4|46.07|45.37|46.14|45.44|46.06|45.36|20
1655404220000|2022-06-16 18:30:20|46.09|45.39|46.11|45.41|46.11|45.41|46.04|45.34|17
1655404230000|2022-06-16 18:30:30|46.09|45.39|46.11|45.41|46.14|45.44|46.09|45.39|10
1655404240000|2022-06-16 18:30:40|46.1|45.4|46.11|45.41|46.14|45.44|46.09|45.39|13
1655404250000|2022-06-16 18:30:50|46.12|45.42|46.1|45.4|46.12|45.42|46.09|45.39|11
1655404260000|2022-06-16 18:31:00|46.14|45.44|46.11|45.41|46.14|45.44|46.11|45.41|3
1655404270000|2022-06-16 18:31:10|46.14|45.44|46.17|45.47|46.18|45.48|46.11|45.41|18
1655404280000|2022-06-16 18:31:20|46.18|45.48|46.21|45.51|46.23|45.53|46.18|45.48|17
1655404290000|2022-06-16 18:31:30|46.18|45.48|46.2|45.5|46.21|45.51|46.18|45.48|16
1655404300000|2022-06-16 18:31:40|46.19|45.49|46.17|45.47|46.2|45.5|46.15|45.45|6
1655404310000|2022-06-16 18:31:50|46.18|45.48|46.19|45.49|46.19|45.49|46.17|45.47|12
1655404320000|2022-06-16 18:32:00|46.17|45.47|46.17|45.47|46.18|45.48|46.16|45.46|18
1655404330000|2022-06-16 18:32:10|46.18|45.48|46.16|45.46|46.18|45.48|46.13|45.43|14
1655404340000|2022-06-16 18:32:20|46.15|45.45|46.15|45.45|46.15|45.45|46.12|45.42|9
1655404350000|2022-06-16 18:32:30|46.16|45.46|46.14|45.44|46.17|45.47|46.14|45.44|17
1655404360000|2022-06-16 18:32:40|46.15|45.45|46.17|45.47|46.17|45.47|46.14|45.44|10
1655404370000|2022-06-16 18:32:50|46.16|45.46|46.14|45.44|46.16|45.46|46.13|45.43|9
1655404380000|2022-06-16 18:33:00|46.15|45.45|46.13|45.43|46.15|45.45|46.1|45.4|14
1655404390000|2022-06-16 18:33:10|46.11|45.41|46.15|45.45|46.17|45.47|46.11|45.41|6
1655404400000|2022-06-16 18:33:20|46.17|45.47|46.17|45.47|46.17|45.47|46.13|45.43|11
1655404410000|2022-06-16 18:33:30|46.16|45.46|46.13|45.43|46.17|45.47|46.13|45.43|5
1655404420000|2022-06-16 18:33:40|46.17|45.47|46.15|45.45|46.17|45.47|46.13|45.43|6
1655404430000|2022-06-16 18:33:50|46.14|45.44|46.13|45.43|46.16|45.46|46.11|45.41|11
1655404440000|2022-06-16 18:34:00|46.16|45.46|46.16|45.46|46.19|45.49|46.13|45.43|16
1655404450000|2022-06-16 18:34:10|46.15|45.45|46.13|45.43|46.18|45.48|46.13|45.43|9
1655404460000|2022-06-16 18:34:20|46.14|45.44|46.15|45.45|46.18|45.48|46.12|45.42|8
1655404470000|2022-06-16 18:34:30|46.16|45.46|46.18|45.48|46.18|45.48|46.13|45.43|12
1655404480000|2022-06-16 18:34:40|46.17|45.47|46.18|45.48|46.21|45.51|46.16|45.46|13
1655404490000|2022-06-16 18:34:50|46.19|45.49|46.17|45.47|46.2|45.5|46.17|45.47|8
1655404500000|2022-06-16 18:35:00|46.18|45.48|46.15|45.45|46.19|45.49|46.15|45.45|14
1655404510000|2022-06-16 18:35:10|46.17|45.47|46.16|45.46|46.19|45.49|46.13|45.43|15
1655404520000|2022-06-16 18:35:20|46.15|45.45|46.1|45.4|46.15|45.45|46.08|45.38|7
1655404530000|2022-06-16 18:35:30|46.09|45.39|46.01|45.31|46.1|45.4|45.98|45.28|19
1655404540000|2022-06-16 18:35:40|46|45.3|46.02|45.32|46.04|45.34|45.99|45.29|19
1655404550000|2022-06-16 18:35:50|46.01|45.31|46.06|45.36|46.09|45.39|46.01|45.31|20
1655404560000|2022-06-16 18:36:00|46.07|45.37|46.06|45.36|46.09|45.39|46.03|45.33|20
1655404570000|2022-06-16 18:36:10|46.07|45.37|46.06|45.36|46.07|45.37|46.04|45.34|16
1655404580000|2022-06-16 18:36:20|46.08|45.38|46.13|45.43|46.14|45.44|46.07|45.37|18
1655404590000|2022-06-16 18:36:30|46.15|45.45|46.2|45.5|46.2|45.5|46.12|45.42|14
1655404600000|2022-06-16 18:36:40|46.18|45.48|46.2|45.5|46.21|45.51|46.18|45.48|17
1655404610000|2022-06-16 18:36:50|46.18|45.48|46.25|45.55|46.25|45.55|46.18|45.48|14
1655404620000|2022-06-16 18:37:00|46.26|45.56|46.31|45.61|46.31|45.61|46.25|45.55|17
1655404630000|2022-06-16 18:37:10|46.3|45.6|46.26|45.56|46.3|45.6|46.26|45.56|19
1655404640000|2022-06-16 18:37:20|46.25|45.55|46.26|45.56|46.28|45.58|46.24|45.54|14
1655404650000|2022-06-16 18:37:30|46.28|45.58|46.26|45.56|46.29|45.59|46.26|45.56|12
1655404660000|2022-06-16 18:37:40|46.28|45.58|46.26|45.56|46.29|45.59|46.24|45.54|11
1655404670000|2022-06-16 18:37:50|46.27|45.57|46.27|45.57|46.29|45.59|46.25|45.55|11
1655404680000|2022-06-16 18:38:00|46.28|45.58|46.3|45.6|46.3|45.6|46.27|45.57|19
1655404690000|2022-06-16 18:38:10|46.29|45.59|46.26|45.56|46.29|45.59|46.25|45.55|14
1655404700000|2022-06-16 18:38:20|46.25|45.55|46.25|45.55|46.29|45.59|46.24|45.54|12
1655404710000|2022-06-16 18:38:30|46.24|45.54|46.22|45.52|46.24|45.54|46.22|45.52|11
1655404720000|2022-06-16 18:38:40|46.24|45.54|46.26|45.56|46.28|45.58|46.22|45.52|14
1655404730000|2022-06-16 18:38:50|46.27|45.57|46.26|45.56|46.27|45.57|46.26|45.56|6
1655404740000|2022-06-16 18:39:00|46.25|45.55|46.26|45.56|46.26|45.56|46.23|45.53|16
1655404750000|2022-06-16 18:39:10|46.24|45.54|46.26|45.56|46.27|45.57|46.23|45.53|10
1655404760000|2022-06-16 18:39:20|46.27|45.57|46.25|45.55|46.28|45.58|46.24|45.54|8
1655404770000|2022-06-16 18:39:30|46.24|45.54|46.25|45.55|46.27|45.57|46.23|45.53|13
1655404780000|2022-06-16 18:39:40|46.24|45.54|46.23|45.53|46.25|45.55|46.23|45.53|6
1655404790000|2022-06-16 18:39:50|46.24|45.54|46.3|45.6|46.31|45.61|46.24|45.54|19
1655404800000|2022-06-16 18:40:00|46.28|45.58|46.34|45.64|46.34|45.64|46.27|45.57|20
1655404810000|2022-06-16 18:40:10|46.33|45.63|46.3|45.6|46.34|45.64|46.3|45.6|10
1655404820000|2022-06-16 18:40:20|46.31|45.61|46.33|45.63|46.33|45.63|46.29|45.59|16
1655404830000|2022-06-16 18:40:30|46.32|45.62|46.35|45.65|46.36|45.66|46.31|45.61|16
1655404840000|2022-06-16 18:40:40|46.34|45.64|46.34|45.64|46.36|45.66|46.32|45.62|14
1655404850000|2022-06-16 18:40:50|46.33|45.63|46.34|45.64|46.34|45.64|46.31|45.61|5
1655404860000|2022-06-16 18:41:00|46.33|45.63|46.35|45.65|46.35|45.65|46.33|45.63|11
1655404870000|2022-06-16 18:41:10|46.36|45.66|46.48|45.78|46.48|45.78|46.34|45.64|19
1655404880000|2022-06-16 18:41:20|46.5|45.8|46.61|45.91|46.64|45.94|46.5|45.8|24
1655404890000|2022-06-16 18:41:30|46.6|45.9|46.51|45.81|46.62|45.92|46.51|45.81|19
1655404900000|2022-06-16 18:41:40|46.53|45.83|46.51|45.81|46.54|45.84|46.48|45.78|15
1655404910000|2022-06-16 18:41:50|46.52|45.82|46.52|45.82|46.54|45.84|46.52|45.82|11
1655404920000|2022-06-16 18:42:00|46.53|45.83|46.59|45.89|46.59|45.89|46.53|45.83|11
1655404930000|2022-06-16 18:42:10|46.63|45.93|46.7|46|46.71|46.01|46.63|45.93|18
1655404940000|2022-06-16 18:42:20|46.71|46.01|46.66|45.96|46.71|46.01|46.64|45.94|11
1655404950000|2022-06-16 18:42:30|46.65|45.95|46.66|45.96|46.68|45.98|46.64|45.94|19
1655404960000|2022-06-16 18:42:40|46.67|45.97|46.69|45.99|46.69|45.99|46.66|45.96|8
1655404970000|2022-06-16 18:42:50|46.68|45.98|46.63|45.93|46.69|45.99|46.62|45.92|16
1655404980000|2022-06-16 18:43:00|46.62|45.92|46.61|45.91|46.62|45.92|46.59|45.89|9
1655404990000|2022-06-16 18:43:10|46.62|45.92|46.6|45.9|46.64|45.94|46.59|45.89|11
1655405000000|2022-06-16 18:43:20|46.61|45.91|46.61|45.91|46.62|45.92|46.56|45.86|18
1655405010000|2022-06-16 18:43:30|46.62|45.92|46.62|45.92|46.64|45.94|46.61|45.91|15
1655405020000|2022-06-16 18:43:40|46.61|45.91|46.65|45.95|46.65|45.95|46.61|45.91|12
1655405030000|2022-06-16 18:43:50|46.64|45.94|46.66|45.96|46.67|45.97|46.62|45.92|18
1655405040000|2022-06-16 18:44:00|46.65|45.95|46.63|45.93|46.67|45.97|46.63|45.93|9
1655405050000|2022-06-16 18:44:10|46.62|45.92|46.57|45.87|46.63|45.93|46.56|45.86|14
1655405060000|2022-06-16 18:44:20|46.56|45.86|46.58|45.88|46.59|45.89|46.55|45.85|9
1655405070000|2022-06-16 18:44:30|46.57|45.87|46.57|45.87|46.59|45.89|46.57|45.87|12
1655405080000|2022-06-16 18:44:40|46.58|45.88|46.58|45.88|46.59|45.89|46.57|45.87|8
1655405090000|2022-06-16 18:44:50|46.59|45.89|46.58|45.88|46.59|45.89|46.57|45.87|8
1655405100000|2022-06-16 18:45:00|46.57|45.87|46.57|45.87|46.58|45.88|46.56|45.86|10
1655405110000|2022-06-16 18:45:10|46.56|45.86|46.53|45.83|46.58|45.88|46.51|45.81|12
1655405120000|2022-06-16 18:45:20|46.52|45.82|46.49|45.79|46.52|45.82|46.47|45.77|15
1655405130000|2022-06-16 18:45:30|46.52|45.82|46.52|45.82|46.53|45.83|46.52|45.82|5
1655405140000|2022-06-16 18:45:40|46.53|45.83|46.59|45.89|46.61|45.91|46.52|45.82|17
1655405150000|2022-06-16 18:45:50|46.63|45.93|46.67|45.97|46.68|45.98|46.61|45.91|15
1655405160000|2022-06-16 18:46:00|46.65|45.95|46.66|45.96|46.67|45.97|46.63|45.93|13
1655405170000|2022-06-16 18:46:10|46.67|45.97|46.67|45.97|46.69|45.99|46.64|45.94|15
1655405180000|2022-06-16 18:46:20|46.66|45.96|46.65|45.95|46.67|45.97|46.6|45.9|12
1655405190000|2022-06-16 18:46:30|46.63|45.93|46.64|45.94|46.65|45.95|46.63|45.93|15
1655405200000|2022-06-16 18:46:40|46.63|45.93|46.62|45.92|46.65|45.95|46.61|45.91|12
1655405210000|2022-06-16 18:46:50|46.63|45.93|46.59|45.89|46.63|45.93|46.59|45.89|11
1655405220000|2022-06-16 18:47:00|46.55|45.85|46.63|45.93|46.63|45.93|46.55|45.85|8
1655405230000|2022-06-16 18:47:10|46.65|45.95|46.61|45.91|46.66|45.96|46.58|45.88|11
1655405240000|2022-06-16 18:47:20|46.65|45.95|46.67|45.97|46.7|46|46.65|45.95|15
1655405250000|2022-06-16 18:47:30|46.66|45.96|46.61|45.91|46.67|45.97|46.61|45.91|10
1655405260000|2022-06-16 18:47:40|46.62|45.92|46.59|45.89|46.63|45.93|46.58|45.88|6
1655405270000|2022-06-16 18:47:50|46.58|45.88|46.6|45.9|46.61|45.91|46.54|45.84|19
1655405280000|2022-06-16 18:48:00|46.59|45.89|46.54|45.84|46.6|45.9|46.51|45.81|16
1655405290000|2022-06-16 18:48:10|46.52|45.82|46.49|45.79|46.52|45.82|46.48|45.78|11
1655405300000|2022-06-16 18:48:20|46.48|45.78|46.49|45.79|46.51|45.81|46.48|45.78|15
1655405310000|2022-06-16 18:48:30|46.48|45.78|46.49|45.79|46.49|45.79|46.48|45.78|2
1655405320000|2022-06-16 18:48:40|46.52|45.82|46.46|45.76|46.52|45.82|46.43|45.73|20
1655405330000|2022-06-16 18:48:50|46.45|45.75|46.46|45.76|46.47|45.77|46.44|45.74|12
1655405340000|2022-06-16 18:49:00|46.47|45.77|46.37|45.67|46.47|45.77|46.37|45.67|9
1655405350000|2022-06-16 18:49:10|46.38|45.68|46.44|45.74|46.46|45.76|46.37|45.67|13
1655405360000|2022-06-16 18:49:20|46.43|45.73|46.4|45.7|46.43|45.73|46.4|45.7|14
1655405370000|2022-06-16 18:49:30|46.41|45.71|46.38|45.68|46.41|45.71|46.36|45.66|14
1655405380000|2022-06-16 18:49:40|46.39|45.69|46.38|45.68|46.39|45.69|46.34|45.64|12
1655405390000|2022-06-16 18:49:50|46.37|45.67|46.37|45.67|46.39|45.69|46.34|45.64|11
1655405400000|2022-06-16 18:50:00|46.36|45.66|46.46|45.76|46.46|45.76|46.36|45.66|10
1655405410000|2022-06-16 18:50:10|46.44|45.74|46.41|45.71|46.46|45.76|46.4|45.7|12
1655405420000|2022-06-16 18:50:20|46.4|45.7|46.46|45.76|46.47|45.77|46.4|45.7|20
1655405430000|2022-06-16 18:50:30|46.45|45.75|46.46|45.76|46.49|45.79|46.43|45.73|18
1655405440000|2022-06-16 18:50:40|46.45|45.75|46.49|45.79|46.5|45.8|46.44|45.74|18
1655405450000|2022-06-16 18:50:50|46.48|45.78|46.52|45.82|46.52|45.82|46.47|45.77|10
1655405460000|2022-06-16 18:51:00|46.53|45.83|46.51|45.81|46.56|45.86|46.48|45.78|19
1655405470000|2022-06-16 18:51:10|46.5|45.8|46.5|45.8|46.51|45.81|46.47|45.77|7
1655405480000|2022-06-16 18:51:20|46.51|45.81|46.5|45.8|46.52|45.82|46.47|45.77|12
1655405490000|2022-06-16 18:51:30|46.51|45.81|46.51|45.81|46.52|45.82|46.5|45.8|15
1655405500000|2022-06-16 18:51:40|46.52|45.82|46.52|45.82|46.53|45.83|46.51|45.81|19
1655405510000|2022-06-16 18:51:50|46.51|45.81|46.51|45.81|46.53|45.83|46.5|45.8|21
1655405520000|2022-06-16 18:52:00|46.52|45.82|46.57|45.87|46.58|45.88|46.49|45.79|23
1655405530000|2022-06-16 18:52:10|46.56|45.86|46.5|45.8|46.58|45.88|46.49|45.79|14
1655405540000|2022-06-16 18:52:20|46.48|45.78|46.47|45.77|46.51|45.81|46.46|45.76|13
1655405550000|2022-06-16 18:52:30|46.43|45.73|46.51|45.81|46.52|45.82|46.43|45.73|18
1655405560000|2022-06-16 18:52:40|46.5|45.8|46.5|45.8|46.52|45.82|46.5|45.8|18
1655405570000|2022-06-16 18:52:50|46.52|45.82|46.53|45.83|46.53|45.83|46.49|45.79|13
1655405580000|2022-06-16 18:53:00|46.52|45.82|46.51|45.81|46.54|45.84|46.51|45.81|8
1655405590000|2022-06-16 18:53:10|46.5|45.8|46.5|45.8|46.5|45.8|46.49|45.79|9
1655405600000|2022-06-16 18:53:20|46.49|45.79|46.49|45.79|46.5|45.8|46.48|45.78|13
1655405610000|2022-06-16 18:53:30|46.48|45.78|46.47|45.77|46.48|45.78|46.46|45.76|3
1655405620000|2022-06-16 18:53:40|46.48|45.78|46.46|45.76|46.48|45.78|46.45|45.75|8
1655405630000|2022-06-16 18:53:50|46.47|45.77|46.47|45.77|46.48|45.78|46.44|45.74|12
1655405640000|2022-06-16 18:54:00|46.48|45.78|46.47|45.77|46.49|45.79|46.45|45.75|20
1655405650000|2022-06-16 18:54:10|46.48|45.78|46.5|45.8|46.5|45.8|46.44|45.74|19
1655405660000|2022-06-16 18:54:20|46.48|45.78|46.52|45.82|46.53|45.83|46.48|45.78|20
1655405670000|2022-06-16 18:54:30|46.49|45.79|46.51|45.81|46.53|45.83|46.49|45.79|20
1655405680000|2022-06-16 18:54:40|46.5|45.8|46.51|45.81|46.52|45.82|46.5|45.8|13
1655405690000|2022-06-16 18:54:50|46.5|45.8|46.51|45.81|46.52|45.82|46.48|45.78|17
1655405700000|2022-06-16 18:55:00|46.52|45.82|46.49|45.79|46.52|45.82|46.49|45.79|19
1655405710000|2022-06-16 18:55:10|46.5|45.8|46.48|45.78|46.5|45.8|46.48|45.78|13
1655405720000|2022-06-16 18:55:20|46.49|45.79|46.5|45.8|46.5|45.8|46.47|45.77|12
1655405730000|2022-06-16 18:55:30|46.52|45.82|46.57|45.87|46.58|45.88|46.52|45.82|22
1655405740000|2022-06-16 18:55:40|46.56|45.86|46.57|45.87|46.58|45.88|46.51|45.81|16
1655405750000|2022-06-16 18:55:50|46.56|45.86|46.57|45.87|46.57|45.87|46.52|45.82|20
1655405760000|2022-06-16 18:56:00|46.54|45.84|46.57|45.87|46.58|45.88|46.54|45.84|13
1655405770000|2022-06-16 18:56:10|46.58|45.88|46.59|45.89|46.61|45.91|46.54|45.84|18
1655405780000|2022-06-16 18:56:20|46.58|45.88|46.59|45.89|46.61|45.91|46.57|45.87|16
1655405790000|2022-06-16 18:56:30|46.58|45.88|46.56|45.86|46.58|45.88|46.55|45.85|13
1655405800000|2022-06-16 18:56:40|46.57|45.87|46.61|45.91|46.65|45.95|46.56|45.86|19
1655405810000|2022-06-16 18:56:50|46.62|45.92|46.7|46|46.7|46|46.6|45.9|22
1655405820000|2022-06-16 18:57:00|46.71|46.01|46.63|45.93|46.71|46.01|46.63|45.93|22
1655405830000|2022-06-16 18:57:10|46.64|45.94|46.61|45.91|46.65|45.95|46.6|45.9|18
1655405840000|2022-06-16 18:57:20|46.62|45.92|46.62|45.92|46.63|45.93|46.61|45.91|15
1655405850000|2022-06-16 18:57:30|46.6|45.9|46.63|45.93|46.65|45.95|46.6|45.9|19
1655405860000|2022-06-16 18:57:40|46.61|45.91|46.64|45.94|46.66|45.96|46.61|45.91|19
1655405870000|2022-06-16 18:57:50|46.63|45.93|46.63|45.93|46.63|45.93|46.57|45.87|15
1655405880000|2022-06-16 18:58:00|46.64|45.94|46.62|45.92|46.65|45.95|46.6|45.9|9
1655405890000|2022-06-16 18:58:10|46.63|45.93|46.65|45.95|46.66|45.96|46.62|45.92|12
1655405900000|2022-06-16 18:58:20|46.67|45.97|46.65|45.95|46.67|45.97|46.65|45.95|4
1655405910000|2022-06-16 18:58:30|46.67|45.97|46.65|45.95|46.68|45.98|46.62|45.92|16
1655405920000|2022-06-16 18:58:40|46.66|45.96|46.67|45.97|46.67|45.97|46.65|45.95|17
1655405930000|2022-06-16 18:58:50|46.65|45.95|46.65|45.95|46.66|45.96|46.64|45.94|13
1655405940000|2022-06-16 18:59:00|46.64|45.94|46.64|45.94|46.65|45.95|46.6|45.9|14
1655405950000|2022-06-16 18:59:10|46.65|45.95|46.88|46.18|46.88|46.18|46.65|45.95|26
1655405960000|2022-06-16 18:59:20|46.82|46.12|46.84|46.14|46.87|46.17|46.82|46.12|17
1655405970000|2022-06-16 18:59:30|46.83|46.13|46.83|46.13|46.84|46.14|46.82|46.12|5
1655405980000|2022-06-16 18:59:40|46.84|46.14|46.86|46.16|46.86|46.16|46.8|46.1|18
1655405990000|2022-06-16 18:59:50|46.84|46.14|46.84|46.14|46.86|46.16|46.83|46.13|15
1655406000000|2022-06-16 19:00:00|46.83|46.13|46.83|46.13|46.86|46.16|46.77|46.07|26
1655406010000|2022-06-16 19:00:10|46.85|46.15|46.85|46.15|46.87|46.17|46.83|46.13|16
1655406020000|2022-06-16 19:00:20|46.84|46.14|46.82|46.12|46.87|46.17|46.8|46.1|21
1655406030000|2022-06-16 19:00:30|46.81|46.11|46.81|46.11|46.83|46.13|46.8|46.1|15
1655406040000|2022-06-16 19:00:40|46.8|46.1|46.77|46.07|46.81|46.11|46.77|46.07|10
1655406050000|2022-06-16 19:00:50|46.78|46.08|46.8|46.1|46.82|46.12|46.77|46.07|15
1655406060000|2022-06-16 19:01:00|46.81|46.11|46.85|46.15|46.86|46.16|46.81|46.11|9
1655406070000|2022-06-16 19:01:10|46.84|46.14|46.83|46.13|46.86|46.16|46.82|46.12|16
1655406080000|2022-06-16 19:01:20|46.84|46.14|46.89|46.19|46.93|46.23|46.84|46.14|12
1655406090000|2022-06-16 19:01:30|46.88|46.18|46.93|46.23|46.94|46.24|46.88|46.18|18
1655406100000|2022-06-16 19:01:40|46.94|46.24|46.94|46.24|46.95|46.25|46.91|46.21|7
1655406110000|2022-06-16 19:01:50|46.95|46.25|46.94|46.24|46.95|46.25|46.93|46.23|8
1655406120000|2022-06-16 19:02:00|46.98|46.28|46.94|46.24|46.98|46.28|46.9|46.2|16
1655406130000|2022-06-16 19:02:10|46.92|46.22|46.95|46.25|46.95|46.25|46.9|46.2|15
1655406140000|2022-06-16 19:02:20|46.92|46.22|46.93|46.23|46.95|46.25|46.91|46.21|12
1655406150000|2022-06-16 19:02:30|46.92|46.22|46.93|46.23|46.96|46.26|46.91|46.21|24
1655406160000|2022-06-16 19:02:40|46.92|46.22|46.92|46.22|46.93|46.23|46.88|46.18|17
1655406170000|2022-06-16 19:02:50|46.91|46.21|46.92|46.22|46.92|46.22|46.87|46.17|13
1655406180000|2022-06-16 19:03:00|46.9|46.2|46.89|46.19|46.93|46.23|46.88|46.18|13
1655406190000|2022-06-16 19:03:10|46.88|46.18|46.88|46.18|46.89|46.19|46.86|46.16|13
1655406200000|2022-06-16 19:03:20|46.87|46.17|46.88|46.18|46.88|46.18|46.86|46.16|9
1655406210000|2022-06-16 19:03:30|46.89|46.19|46.89|46.19|46.91|46.21|46.89|46.19|4
1655406220000|2022-06-16 19:03:40|46.92|46.22|46.88|46.18|46.92|46.22|46.87|46.17|7
1655406230000|2022-06-16 19:03:50|46.89|46.19|46.93|46.23|46.93|46.23|46.86|46.16|11
1655406240000|2022-06-16 19:04:00|46.92|46.22|46.99|46.29|47.01|46.31|46.92|46.22|16
1655406250000|2022-06-16 19:04:10|46.97|46.27|47|46.3|47|46.3|46.97|46.27|7
1655406260000|2022-06-16 19:04:20|46.99|46.29|47.05|46.35|47.09|46.39|46.97|46.27|25
1655406270000|2022-06-16 19:04:30|47.02|46.32|47.03|46.33|47.07|46.37|47.02|46.32|18
1655406280000|2022-06-16 19:04:40|47.02|46.32|47.02|46.32|47.04|46.34|46.94|46.24|20
1655406290000|2022-06-16 19:04:50|47.01|46.31|46.98|46.28|47.03|46.33|46.94|46.24|19
1655406300000|2022-06-16 19:05:00|46.99|46.29|46.93|46.23|46.99|46.29|46.89|46.19|22
1655406310000|2022-06-16 19:05:10|46.92|46.22|46.93|46.23|46.97|46.27|46.89|46.19|11
1655406320000|2022-06-16 19:05:20|46.96|46.26|46.91|46.21|46.96|46.26|46.89|46.19|16
1655406330000|2022-06-16 19:05:30|46.9|46.2|46.86|46.16|46.9|46.2|46.85|46.15|16
1655406340000|2022-06-16 19:05:40|46.87|46.17|46.89|46.19|46.89|46.19|46.86|46.16|14
1655406350000|2022-06-16 19:05:50|46.88|46.18|46.89|46.19|46.9|46.2|46.86|46.16|16
1655406360000|2022-06-16 19:06:00|46.88|46.18|46.84|46.14|46.89|46.19|46.83|46.13|21
1655406370000|2022-06-16 19:06:10|46.83|46.13|46.83|46.13|46.84|46.14|46.82|46.12|15
1655406380000|2022-06-16 19:06:20|46.84|46.14|46.87|46.17|46.9|46.2|46.81|46.11|20
1655406390000|2022-06-16 19:06:30|46.89|46.19|46.87|46.17|46.91|46.21|46.83|46.13|15
1655406400000|2022-06-16 19:06:40|46.86|46.16|46.87|46.17|46.9|46.2|46.83|46.13|20
1655406410000|2022-06-16 19:06:50|46.86|46.16|46.88|46.18|46.9|46.2|46.86|46.16|11
1655406430000|2022-06-16 19:07:10|46.87|46.17|46.89|46.19|46.92|46.22|46.84|46.14|13
1655406440000|2022-06-16 19:07:20|46.9|46.2|46.85|46.15|46.92|46.22|46.81|46.11|15
1655406450000|2022-06-16 19:07:30|46.87|46.17|46.83|46.13|46.88|46.18|46.81|46.11|18
1655406460000|2022-06-16 19:07:40|46.81|46.11|46.9|46.2|46.9|46.2|46.8|46.1|17
1655406470000|2022-06-16 19:07:50|46.89|46.19|46.89|46.19|46.9|46.2|46.84|46.14|11
1655406480000|2022-06-16 19:08:00|46.85|46.15|46.82|46.12|46.9|46.2|46.82|46.12|18
1655406490000|2022-06-16 19:08:10|46.84|46.14|46.85|46.15|46.85|46.15|46.79|46.09|7
1655406500000|2022-06-16 19:08:20|46.83|46.13|46.84|46.14|46.84|46.14|46.82|46.12|8
1655406510000|2022-06-16 19:08:30|46.83|46.13|46.85|46.15|46.85|46.15|46.81|46.11|10
1655406520000|2022-06-16 19:08:40|46.83|46.13|46.79|46.09|46.85|46.15|46.78|46.08|17
1655406530000|2022-06-16 19:08:50|46.78|46.08|46.83|46.13|46.85|46.15|46.78|46.08|16
1655406540000|2022-06-16 19:09:00|46.82|46.12|46.86|46.16|46.91|46.21|46.82|46.12|17
1655406550000|2022-06-16 19:09:10|46.89|46.19|46.87|46.17|46.9|46.2|46.84|46.14|19
1655406560000|2022-06-16 19:09:20|46.89|46.19|46.95|46.25|46.98|46.28|46.89|46.19|21
1655406570000|2022-06-16 19:09:30|46.94|46.24|47.01|46.31|47.01|46.31|46.94|46.24|24
1655406580000|2022-06-16 19:09:40|46.91|46.21|46.96|46.26|47|46.3|46.91|46.21|17
1655406590000|2022-06-16 19:09:50|46.95|46.25|47.06|46.36|47.07|46.37|46.95|46.25|24
1655406600000|2022-06-16 19:10:00|47.05|46.35|47.06|46.36|47.1|46.4|47|46.3|28
1655406610000|2022-06-16 19:10:10|47.08|46.38|47.03|46.33|47.08|46.38|47.02|46.32|22
1655406620000|2022-06-16 19:10:20|47.05|46.35|47.02|46.32|47.05|46.35|47.01|46.31|10
1655406630000|2022-06-16 19:10:30|47.01|46.31|46.99|46.29|47.04|46.34|46.99|46.29|17
1655406640000|2022-06-16 19:10:40|47.01|46.31|46.93|46.23|47.01|46.31|46.89|46.19|24
1655406650000|2022-06-16 19:10:50|46.94|46.24|46.9|46.2|46.94|46.24|46.9|46.2|22
1655406660000|2022-06-16 19:11:00|46.91|46.21|46.9|46.2|46.92|46.22|46.85|46.15|14
1655406670000|2022-06-16 19:11:10|46.89|46.19|46.81|46.11|46.91|46.21|46.81|46.11|19
1655406680000|2022-06-16 19:11:20|46.85|46.15|46.85|46.15|46.89|46.19|46.85|46.15|9
1655406690000|2022-06-16 19:11:30|46.86|46.16|46.87|46.17|46.88|46.18|46.85|46.15|23
1655406700000|2022-06-16 19:11:40|46.91|46.21|46.86|46.16|46.91|46.21|46.86|46.16|11
1655406710000|2022-06-16 19:11:50|46.87|46.17|46.85|46.15|46.88|46.18|46.79|46.09|14
1655406720000|2022-06-16 19:12:00|46.84|46.14|46.85|46.15|46.85|46.15|46.84|46.14|2
1655406730000|2022-06-16 19:12:10|46.87|46.17|46.84|46.14|46.87|46.17|46.78|46.08|18
1655406740000|2022-06-16 19:12:20|46.82|46.12|46.82|46.12|46.84|46.14|46.77|46.07|18
1655406750000|2022-06-16 19:12:30|46.81|46.11|46.72|46.02|46.84|46.14|46.71|46.01|25
1655406760000|2022-06-16 19:12:40|46.71|46.01|46.6|45.9|46.71|46.01|46.56|45.86|24
1655406770000|2022-06-16 19:12:50|46.57|45.87|46.54|45.84|46.57|45.87|46.52|45.82|19
1655406780000|2022-06-16 19:13:00|46.55|45.85|46.55|45.85|46.57|45.87|46.5|45.8|19
1655406790000|2022-06-16 19:13:10|46.54|45.84|46.44|45.74|46.55|45.85|46.42|45.72|22
1655406800000|2022-06-16 19:13:20|46.42|45.72|46.46|45.76|46.49|45.79|46.42|45.72|18
1655406810000|2022-06-16 19:13:30|46.47|45.77|46.49|45.79|46.53|45.83|46.46|45.76|19
1655406820000|2022-06-16 19:13:40|46.48|45.78|46.44|45.74|46.48|45.78|46.4|45.7|19
1655406830000|2022-06-16 19:13:50|46.43|45.73|46.46|45.76|46.49|45.79|46.41|45.71|29
1655406840000|2022-06-16 19:14:00|46.45|45.75|46.44|45.74|46.46|45.76|46.4|45.7|8
1655406850000|2022-06-16 19:14:10|46.45|45.75|46.5|45.8|46.51|45.81|46.45|45.75|19
1655406860000|2022-06-16 19:14:20|46.49|45.79|46.49|45.79|46.54|45.84|46.48|45.78|18
1655406870000|2022-06-16 19:14:30|46.5|45.8|46.54|45.84|46.58|45.88|46.49|45.79|26
1655406880000|2022-06-16 19:14:40|46.55|45.85|46.51|45.81|46.55|45.85|46.49|45.79|16
1655406890000|2022-06-16 19:14:50|46.52|45.82|46.48|45.78|46.52|45.82|46.48|45.78|17
1655406900000|2022-06-16 19:15:00|46.49|45.79|46.51|45.81|46.52|45.82|46.46|45.76|21
1655406910000|2022-06-16 19:15:10|46.5|45.8|46.5|45.8|46.53|45.83|46.47|45.77|20
1655406920000|2022-06-16 19:15:20|46.51|45.81|46.5|45.8|46.53|45.83|46.43|45.73|17
1655406930000|2022-06-16 19:15:30|46.48|45.78|46.47|45.77|46.5|45.8|46.43|45.73|18
1655406940000|2022-06-16 19:15:40|46.45|45.75|46.31|45.61|46.47|45.77|46.27|45.57|24
1655406950000|2022-06-16 19:15:50|46.33|45.63|46.28|45.58|46.34|45.64|46.27|45.57|10
1655406960000|2022-06-16 19:16:00|46.27|45.57|46.28|45.58|46.31|45.61|46.27|45.57|12
1655406970000|2022-06-16 19:16:10|46.29|45.59|46.29|45.59|46.32|45.62|46.28|45.58|11
1655406980000|2022-06-16 19:16:20|46.3|45.6|46.33|45.63|46.37|45.67|46.29|45.59|20
1655406990000|2022-06-16 19:16:30|46.32|45.62|46.34|45.64|46.35|45.65|46.31|45.61|8
1655407000000|2022-06-16 19:16:40|46.32|45.62|46.37|45.67|46.37|45.67|46.31|45.61|17
1655407010000|2022-06-16 19:16:50|46.35|45.65|46.37|45.67|46.39|45.69|46.32|45.62|19
1655407020000|2022-06-16 19:17:00|46.35|45.65|46.31|45.61|46.37|45.67|46.3|45.6|11
1655407030000|2022-06-16 19:17:10|46.32|45.62|46.33|45.63|46.36|45.66|46.31|45.61|16
1655407040000|2022-06-16 19:17:20|46.32|45.62|46.36|45.66|46.38|45.68|46.32|45.62|15
1655407050000|2022-06-16 19:17:30|46.37|45.67|46.38|45.68|46.41|45.71|46.35|45.65|11
1655407060000|2022-06-16 19:17:40|46.39|45.69|46.42|45.72|46.43|45.73|46.39|45.69|9
1655407070000|2022-06-16 19:17:50|46.4|45.7|46.48|45.78|46.49|45.79|46.4|45.7|23
1655407080000|2022-06-16 19:18:00|46.49|45.79|46.48|45.78|46.51|45.81|46.43|45.73|20
1655407090000|2022-06-16 19:18:10|46.46|45.76|46.45|45.75|46.47|45.77|46.41|45.71|10
1655407100000|2022-06-16 19:18:20|46.43|45.73|46.45|45.75|46.45|45.75|46.42|45.72|16
1655407110000|2022-06-16 19:18:30|46.46|45.76|46.47|45.77|46.48|45.78|46.42|45.72|8
1655407120000|2022-06-16 19:18:40|46.45|45.75|46.45|45.75|46.47|45.77|46.45|45.75|11
1655407130000|2022-06-16 19:18:50|46.46|45.76|46.44|45.74|46.46|45.76|46.44|45.74|3
1655407140000|2022-06-16 19:19:00|46.45|45.75|46.42|45.72|46.45|45.75|46.42|45.72|13
1655407150000|2022-06-16 19:19:10|46.45|45.75|46.45|45.75|46.48|45.78|46.43|45.73|17
1655407160000|2022-06-16 19:19:20|46.47|45.77|46.46|45.76|46.48|45.78|46.45|45.75|12
1655407170000|2022-06-16 19:19:30|46.48|45.78|46.44|45.74|46.48|45.78|46.42|45.72|14
1655407180000|2022-06-16 19:19:40|46.46|45.76|46.44|45.74|46.46|45.76|46.42|45.72|15
1655407190000|2022-06-16 19:19:50|46.45|45.75|46.5|45.8|46.5|45.8|46.45|45.75|18
1655407200000|2022-06-16 19:20:00|46.48|45.78|46.52|45.82|46.52|45.82|46.44|45.74|19
1655407210000|2022-06-16 19:20:10|46.5|45.8|46.51|45.81|46.54|45.84|46.47|45.77|19
1655407220000|2022-06-16 19:20:20|46.5|45.8|46.51|45.81|46.54|45.84|46.46|45.76|20
1655407230000|2022-06-16 19:20:30|46.52|45.82|46.52|45.82|46.53|45.83|46.49|45.79|18
1655407240000|2022-06-16 19:20:40|46.51|45.81|46.54|45.84|46.58|45.88|46.49|45.79|19
1655407250000|2022-06-16 19:20:50|46.56|45.86|46.53|45.83|46.56|45.86|46.51|45.81|21
1655407260000|2022-06-16 19:21:00|46.54|45.84|46.54|45.84|46.56|45.86|46.5|45.8|16
1655407270000|2022-06-16 19:21:10|46.53|45.83|46.53|45.83|46.53|45.83|46.5|45.8|15
1655407280000|2022-06-16 19:21:20|46.51|45.81|46.51|45.81|46.53|45.83|46.48|45.78|14
1655407290000|2022-06-16 19:21:30|46.52|45.82|46.52|45.82|46.53|45.83|46.47|45.77|21
1655407300000|2022-06-16 19:21:40|46.49|45.79|46.51|45.81|46.52|45.82|46.47|45.77|20
1655407310000|2022-06-16 19:21:50|46.5|45.8|46.52|45.82|46.52|45.82|46.48|45.78|18
1655407320000|2022-06-16 19:22:00|46.51|45.81|46.49|45.79|46.52|45.82|46.45|45.75|18
1655407330000|2022-06-16 19:22:10|46.51|45.81|46.5|45.8|46.52|45.82|46.45|45.75|32
1655407340000|2022-06-16 19:22:20|46.51|45.81|46.54|45.84|46.55|45.85|46.51|45.81|13
1655407350000|2022-06-16 19:22:30|46.52|45.82|46.55|45.85|46.58|45.88|46.51|45.81|19
1655407360000|2022-06-16 19:22:40|46.54|45.84|46.51|45.81|46.56|45.86|46.5|45.8|18
1655407370000|2022-06-16 19:22:50|46.5|45.8|46.5|45.8|46.51|45.81|46.48|45.78|11
1655407380000|2022-06-16 19:23:00|46.48|45.78|46.46|45.76|46.49|45.79|46.46|45.76|7
1655407390000|2022-06-16 19:23:10|46.47|45.77|46.53|45.83|46.53|45.83|46.44|45.74|20
1655407400000|2022-06-16 19:23:20|46.52|45.82|46.5|45.8|46.52|45.82|46.49|45.79|20
1655407410000|2022-06-16 19:23:30|46.51|45.81|46.51|45.81|46.53|45.83|46.49|45.79|8
1655407420000|2022-06-16 19:23:40|46.53|45.83|46.53|45.83|46.53|45.83|46.48|45.78|15
1655407430000|2022-06-16 19:23:50|46.54|45.84|46.5|45.8|46.54|45.84|46.48|45.78|12
1655407440000|2022-06-16 19:24:00|46.49|45.79|46.49|45.79|46.51|45.81|46.49|45.79|8
1655407450000|2022-06-16 19:24:10|46.51|45.81|46.47|45.77|46.51|45.81|46.46|45.76|7
1655407460000|2022-06-16 19:24:20|46.5|45.8|46.53|45.83|46.55|45.85|46.5|45.8|15
1655407470000|2022-06-16 19:24:30|46.54|45.84|46.51|45.81|46.54|45.84|46.5|45.8|5
1655407480000|2022-06-16 19:24:40|46.5|45.8|46.5|45.8|46.5|45.8|46.47|45.77|16
1655407490000|2022-06-16 19:24:50|46.47|45.77|46.48|45.78|46.51|45.81|46.46|45.76|11
1655407500000|2022-06-16 19:25:00|46.5|45.8|46.46|45.76|46.5|45.8|46.46|45.76|7
1655407510000|2022-06-16 19:25:10|46.47|45.77|46.42|45.72|46.47|45.77|46.41|45.71|19
1655407520000|2022-06-16 19:25:20|46.41|45.71|46.46|45.76|46.46|45.76|46.41|45.71|15
1655407530000|2022-06-16 19:25:30|46.45|45.75|46.48|45.78|46.5|45.8|46.44|45.74|19
1655407540000|2022-06-16 19:25:40|46.49|45.79|46.53|45.83|46.54|45.84|46.49|45.79|16
1655407550000|2022-06-16 19:25:50|46.5|45.8|46.5|45.8|46.53|45.83|46.48|45.78|12
1655407560000|2022-06-16 19:26:00|46.53|45.83|46.52|45.82|46.56|45.86|46.5|45.8|11
1655407570000|2022-06-16 19:26:10|46.51|45.81|46.54|45.84|46.56|45.86|46.51|45.81|11
1655407580000|2022-06-16 19:26:20|46.52|45.82|46.51|45.81|46.56|45.86|46.51|45.81|8
1655407590000|2022-06-16 19:26:30|46.52|45.82|46.58|45.88|46.58|45.88|46.51|45.81|17
1655407600000|2022-06-16 19:26:40|46.56|45.86|46.56|45.86|46.57|45.87|46.53|45.83|14
1655407610000|2022-06-16 19:26:50|46.57|45.87|46.55|45.85|46.57|45.87|46.55|45.85|6
1655407620000|2022-06-16 19:27:00|46.56|45.86|46.58|45.88|46.6|45.9|46.53|45.83|11
1655407630000|2022-06-16 19:27:10|46.6|45.9|46.56|45.86|46.61|45.91|46.56|45.86|15
1655407640000|2022-06-16 19:27:20|46.57|45.87|46.55|45.85|46.59|45.89|46.55|45.85|14
1655407650000|2022-06-16 19:27:30|46.57|45.87|46.54|45.84|46.57|45.87|46.52|45.82|14
1655407660000|2022-06-16 19:27:40|46.55|45.85|46.55|45.85|46.57|45.87|46.51|45.81|17
1655407670000|2022-06-16 19:27:50|46.56|45.86|46.58|45.88|46.6|45.9|46.55|45.85|18
1655407680000|2022-06-16 19:28:00|46.59|45.89|46.56|45.86|46.59|45.89|46.56|45.86|5
1655407690000|2022-06-16 19:28:10|46.55|45.85|46.6|45.9|46.6|45.9|46.55|45.85|13
1655407700000|2022-06-16 19:28:20|46.59|45.89|46.56|45.86|46.61|45.91|46.56|45.86|14
1655407710000|2022-06-16 19:28:30|46.58|45.88|46.58|45.88|46.62|45.92|46.55|45.85|11
1655407720000|2022-06-16 19:28:40|46.57|45.87|46.53|45.83|46.57|45.87|46.53|45.83|23
1655407730000|2022-06-16 19:28:50|46.54|45.84|46.55|45.85|46.56|45.86|46.53|45.83|17
1655407740000|2022-06-16 19:29:00|46.56|45.86|46.57|45.87|46.61|45.91|46.54|45.84|24
1655407750000|2022-06-16 19:29:10|46.56|45.86|46.52|45.82|46.58|45.88|46.51|45.81|21
1655407760000|2022-06-16 19:29:20|46.5|45.8|46.53|45.83|46.56|45.86|46.5|45.8|14
1655407770000|2022-06-16 19:29:30|46.54|45.84|46.52|45.82|46.55|45.85|46.51|45.81|14
1655407780000|2022-06-16 19:29:40|46.51|45.81|46.54|45.84|46.57|45.87|46.51|45.81|24
1655407790000|2022-06-16 19:29:50|46.53|45.83|46.53|45.83|46.55|45.85|46.52|45.82|26
1655407800000|2022-06-16 19:30:00|46.52|45.82|46.49|45.79|46.54|45.84|46.46|45.76|26
1655407810000|2022-06-16 19:30:10|46.47|45.77|46.46|45.76|46.49|45.79|46.45|45.75|20
1655407820000|2022-06-16 19:30:20|46.45|45.75|46.53|45.83|46.53|45.83|46.43|45.73|25
1655407830000|2022-06-16 19:30:30|46.51|45.81|46.54|45.84|46.57|45.87|46.5|45.8|18
1655407840000|2022-06-16 19:30:40|46.55|45.85|46.52|45.82|46.55|45.85|46.5|45.8|13
1655407850000|2022-06-16 19:30:50|46.53|45.83|46.52|45.82|46.55|45.85|46.5|45.8|26
1655407860000|2022-06-16 19:31:00|46.51|45.81|46.51|45.81|46.52|45.82|46.48|45.78|18
1655407870000|2022-06-16 19:31:10|46.5|45.8|46.51|45.81|46.52|45.82|46.47|45.77|23
1655407880000|2022-06-16 19:31:20|46.49|45.79|46.49|45.79|46.51|45.81|46.47|45.77|19
1655407890000|2022-06-16 19:31:30|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|19
1655407900000|2022-06-16 19:31:40|46.48|45.78|46.42|45.72|46.49|45.79|46.42|45.72|22
1655407910000|2022-06-16 19:31:50|46.43|45.73|46.44|45.74|46.46|45.76|46.41|45.71|16
1655407920000|2022-06-16 19:32:00|46.43|45.73|46.47|45.77|46.47|45.77|46.43|45.73|14
1655407930000|2022-06-16 19:32:10|46.46|45.76|46.44|45.74|46.47|45.77|46.43|45.73|13
1655407940000|2022-06-16 19:32:20|46.43|45.73|46.41|45.71|46.45|45.75|46.41|45.71|5
1655407950000|2022-06-16 19:32:30|46.4|45.7|46.36|45.66|46.4|45.7|46.35|45.65|14
1655407960000|2022-06-16 19:32:40|46.35|45.65|46.33|45.63|46.38|45.68|46.31|45.61|21
1655407970000|2022-06-16 19:32:50|46.35|45.65|46.4|45.7|46.41|45.71|46.34|45.64|22
1655407980000|2022-06-16 19:33:00|46.39|45.69|46.38|45.68|46.41|45.71|46.35|45.65|20
1655407990000|2022-06-16 19:33:10|46.37|45.67|46.35|45.65|46.37|45.67|46.33|45.63|13
1655408000000|2022-06-16 19:33:20|46.36|45.66|46.31|45.61|46.36|45.66|46.3|45.6|13
1655408010000|2022-06-16 19:33:30|46.33|45.63|46.33|45.63|46.35|45.65|46.3|45.6|26
1655408020000|2022-06-16 19:33:40|46.32|45.62|46.3|45.6|46.33|45.63|46.3|45.6|17
1655408030000|2022-06-16 19:33:50|46.31|45.61|46.35|45.65|46.35|45.65|46.28|45.58|26
1655408040000|2022-06-16 19:34:00|46.34|45.64|46.28|45.58|46.35|45.65|46.28|45.58|26
1655408050000|2022-06-16 19:34:10|46.29|45.59|46.26|45.56|46.31|45.61|46.26|45.56|18
1655408060000|2022-06-16 19:34:20|46.27|45.57|46.29|45.59|46.29|45.59|46.26|45.56|21
1655408070000|2022-06-16 19:34:30|46.27|45.57|46.22|45.52|46.29|45.59|46.22|45.52|20
1655408080000|2022-06-16 19:34:40|46.18|45.48|46.1|45.4|46.2|45.5|46.08|45.38|27
1655408090000|2022-06-16 19:34:50|46.09|45.39|46.02|45.32|46.12|45.42|46.02|45.32|24
1655408100000|2022-06-16 19:35:00|46.03|45.33|46.01|45.31|46.07|45.37|45.99|45.29|31
1655408110000|2022-06-16 19:35:10|46|45.3|46.02|45.32|46.06|45.36|45.99|45.29|23
1655408120000|2022-06-16 19:35:20|46.03|45.33|46|45.3|46.07|45.37|45.98|45.28|27
1655408130000|2022-06-16 19:35:30|45.99|45.29|46|45.3|46.02|45.32|45.98|45.28|11
1655408140000|2022-06-16 19:35:40|45.99|45.29|45.96|45.26|45.99|45.29|45.92|45.22|24
1655408150000|2022-06-16 19:35:50|45.95|45.25|45.94|45.24|45.96|45.26|45.93|45.23|13
1655408160000|2022-06-16 19:36:00|45.97|45.27|45.79|45.09|45.98|45.28|45.76|45.06|23
1655408170000|2022-06-16 19:36:10|45.78|45.08|45.64|44.94|45.78|45.08|45.63|44.93|22
1655408180000|2022-06-16 19:36:20|45.65|44.95|45.72|45.02|45.78|45.08|45.58|44.88|30
1655408190000|2022-06-16 19:36:30|45.73|45.03|45.71|45.01|45.73|45.03|45.69|44.99|15
1655408200000|2022-06-16 19:36:40|45.7|45|45.46|44.76|45.7|45|45.46|44.76|27
1655408210000|2022-06-16 19:36:50|45.43|44.73|45.54|44.84|45.54|44.84|45.42|44.72|19
1655408220000|2022-06-16 19:37:00|45.5|44.8|45.68|44.98|45.68|44.98|45.47|44.77|21
1655408230000|2022-06-16 19:37:10|45.7|45|45.58|44.88|45.7|45|45.58|44.88|20
1655408240000|2022-06-16 19:37:20|45.59|44.89|45.64|44.94|45.66|44.96|45.57|44.87|24
1655408250000|2022-06-16 19:37:30|45.63|44.93|45.76|45.06|45.79|45.09|45.63|44.93|22
1655408260000|2022-06-16 19:37:40|45.75|45.05|45.69|44.99|45.76|45.06|45.69|44.99|20
1655408270000|2022-06-16 19:37:50|45.68|44.98|45.66|44.96|45.75|45.05|45.65|44.95|24
1655408280000|2022-06-16 19:38:00|45.67|44.97|45.66|44.96|45.69|44.99|45.66|44.96|10
1655408290000|2022-06-16 19:38:10|45.67|44.97|45.67|44.97|45.68|44.98|45.65|44.95|18
1655408300000|2022-06-16 19:38:20|45.68|44.98|45.71|45.01|45.71|45.01|45.64|44.94|11
1655408310000|2022-06-16 19:38:30|45.72|45.02|45.77|45.07|45.77|45.07|45.71|45.01|15
1655408320000|2022-06-16 19:38:40|45.79|45.09|45.75|45.05|45.79|45.09|45.75|45.05|11
1655408330000|2022-06-16 19:38:50|45.74|45.04|45.8|45.1|45.8|45.1|45.74|45.04|11
1655408340000|2022-06-16 19:39:00|45.79|45.09|45.81|45.11|45.88|45.18|45.79|45.09|13
1655408350000|2022-06-16 19:39:10|45.83|45.13|45.81|45.11|45.84|45.14|45.81|45.11|13
1655408360000|2022-06-16 19:39:20|45.8|45.1|45.78|45.08|45.84|45.14|45.77|45.07|16
1655408370000|2022-06-16 19:39:30|45.77|45.07|45.74|45.04|45.77|45.07|45.74|45.04|12
1655408380000|2022-06-16 19:39:40|45.73|45.03|45.77|45.07|45.78|45.08|45.73|45.03|12
1655408390000|2022-06-16 19:39:50|45.76|45.06|45.79|45.09|45.8|45.1|45.75|45.05|12
1655408400000|2022-06-16 19:40:00|45.76|45.06|45.86|45.16|45.86|45.16|45.75|45.05|17
1655408410000|2022-06-16 19:40:10|45.85|45.15|45.86|45.16|45.88|45.18|45.83|45.13|10
1655408420000|2022-06-16 19:40:20|45.85|45.15|45.87|45.17|45.87|45.17|45.82|45.12|14
1655408430000|2022-06-16 19:40:30|45.86|45.16|45.94|45.24|45.94|45.24|45.85|45.15|14
1655408440000|2022-06-16 19:40:40|45.95|45.25|45.92|45.22|45.95|45.25|45.9|45.2|15
1655408450000|2022-06-16 19:40:50|45.94|45.24|45.98|45.28|45.98|45.28|45.91|45.21|11
1655408460000|2022-06-16 19:41:00|45.99|45.29|46|45.3|46.02|45.32|45.98|45.28|11
1655408470000|2022-06-16 19:41:10|46.01|45.31|46.01|45.31|46.01|45.31|45.99|45.29|13
1655408480000|2022-06-16 19:41:20|46|45.3|45.95|45.25|46.01|45.31|45.95|45.25|13
1655408490000|2022-06-16 19:41:30|45.96|45.26|45.99|45.29|45.99|45.29|45.94|45.24|7
1655408500000|2022-06-16 19:41:40|46|45.3|46|45.3|46.01|45.31|45.98|45.28|13
1655408510000|2022-06-16 19:41:50|46.01|45.31|45.92|45.22|46.02|45.32|45.92|45.22|19
1655408520000|2022-06-16 19:42:00|45.91|45.21|45.9|45.2|45.92|45.22|45.89|45.19|15
1655408530000|2022-06-16 19:42:10|45.89|45.19|45.84|45.14|45.9|45.2|45.84|45.14|12
1655408540000|2022-06-16 19:42:20|45.85|45.15|45.85|45.15|45.88|45.18|45.82|45.12|15
1655408550000|2022-06-16 19:42:30|45.84|45.14|45.97|45.27|45.97|45.27|45.84|45.14|16
1655408560000|2022-06-16 19:42:40|45.98|45.28|45.96|45.26|45.98|45.28|45.95|45.25|9
1655408570000|2022-06-16 19:42:50|45.95|45.25|45.99|45.29|46.01|45.31|45.95|45.25|21
1655408580000|2022-06-16 19:43:00|45.98|45.28|45.93|45.23|46|45.3|45.93|45.23|19
1655408590000|2022-06-16 19:43:10|45.96|45.26|46|45.3|46|45.3|45.92|45.22|22
1655408600000|2022-06-16 19:43:20|45.99|45.29|46.01|45.31|46.02|45.32|45.97|45.27|11
1655408610000|2022-06-16 19:43:30|46|45.3|46.03|45.33|46.03|45.33|46|45.3|7
1655408620000|2022-06-16 19:43:40|46|45.3|45.99|45.29|46.02|45.32|45.98|45.28|19
1655408630000|2022-06-16 19:43:50|45.98|45.28|45.96|45.26|45.98|45.28|45.96|45.26|11
1655408640000|2022-06-16 19:44:00|45.97|45.27|45.9|45.2|45.97|45.27|45.9|45.2|12
1655408650000|2022-06-16 19:44:10|45.91|45.21|45.93|45.23|45.93|45.23|45.9|45.2|19
1655408660000|2022-06-16 19:44:20|45.94|45.24|45.92|45.22|45.94|45.24|45.91|45.21|16
1655408670000|2022-06-16 19:44:30|45.9|45.2|45.91|45.21|45.93|45.23|45.9|45.2|17
1655408680000|2022-06-16 19:44:40|45.9|45.2|45.92|45.22|45.95|45.25|45.88|45.18|24
1655408690000|2022-06-16 19:44:50|45.91|45.21|45.9|45.2|45.93|45.23|45.89|45.19|15
1655408700000|2022-06-16 19:45:00|45.91|45.21|45.87|45.17|45.92|45.22|45.87|45.17|19
1655408710000|2022-06-16 19:45:10|45.9|45.2|45.92|45.22|45.95|45.25|45.9|45.2|22
1655408720000|2022-06-16 19:45:20|45.9|45.2|45.95|45.25|45.97|45.27|45.89|45.19|24
1655408730000|2022-06-16 19:45:30|45.94|45.24|45.99|45.29|45.99|45.29|45.93|45.23|22
1655408740000|2022-06-16 19:45:40|46.01|45.31|45.99|45.29|46.02|45.32|45.97|45.27|12
1655408750000|2022-06-16 19:45:50|46|45.3|45.93|45.23|46|45.3|45.9|45.2|25
1655408760000|2022-06-16 19:46:00|45.94|45.24|45.95|45.25|45.95|45.25|45.91|45.21|17
1655408770000|2022-06-16 19:46:10|45.93|45.23|45.91|45.21|45.97|45.27|45.91|45.21|14
1655408780000|2022-06-16 19:46:20|45.93|45.23|45.93|45.23|45.93|45.23|45.9|45.2|18
1655408790000|2022-06-16 19:46:30|45.92|45.22|45.88|45.18|45.93|45.23|45.87|45.17|18
1655408800000|2022-06-16 19:46:40|45.89|45.19|45.88|45.18|45.89|45.19|45.84|45.14|23
1655408810000|2022-06-16 19:46:50|45.86|45.16|45.87|45.17|45.89|45.19|45.84|45.14|16
1655408820000|2022-06-16 19:47:00|45.86|45.16|45.88|45.18|45.89|45.19|45.84|45.14|19
1655408830000|2022-06-16 19:47:10|45.89|45.19|45.87|45.17|45.92|45.22|45.85|45.15|19
1655408840000|2022-06-16 19:47:20|45.88|45.18|45.84|45.14|45.88|45.18|45.83|45.13|23
1655408850000|2022-06-16 19:47:30|45.82|45.12|45.87|45.17|45.88|45.18|45.82|45.12|23
1655408860000|2022-06-16 19:47:40|45.86|45.16|45.85|45.15|45.91|45.21|45.85|45.15|18
1655408870000|2022-06-16 19:47:50|45.86|45.16|45.85|45.15|45.88|45.18|45.83|45.13|18
1655408880000|2022-06-16 19:48:00|45.84|45.14|45.84|45.14|45.87|45.17|45.8|45.1|13
1655408890000|2022-06-16 19:48:10|45.83|45.13|45.88|45.18|45.89|45.19|45.83|45.13|12
1655408900000|2022-06-16 19:48:20|45.91|45.21|45.88|45.18|45.92|45.22|45.86|45.16|19
1655408910000|2022-06-16 19:48:30|45.86|45.16|45.83|45.13|45.88|45.18|45.81|45.11|15
1655408920000|2022-06-16 19:48:40|45.8|45.1|45.83|45.13|45.87|45.17|45.8|45.1|25
1655408930000|2022-06-16 19:48:50|45.84|45.14|45.77|45.07|45.84|45.14|45.76|45.06|19
1655408940000|2022-06-16 19:49:00|45.76|45.06|45.74|45.04|45.79|45.09|45.73|45.03|12
1655408950000|2022-06-16 19:49:10|45.72|45.02|45.69|44.99|45.72|45.02|45.66|44.96|21
1655408960000|2022-06-16 19:49:20|45.71|45.01|45.77|45.07|45.78|45.08|45.7|45|21
1655408970000|2022-06-16 19:49:30|45.76|45.06|45.73|45.03|45.78|45.08|45.71|45.01|17
1655408980000|2022-06-16 19:49:40|45.72|45.02|45.74|45.04|45.77|45.07|45.71|45.01|21
1655408990000|2022-06-16 19:49:50|45.73|45.03|45.71|45.01|45.74|45.04|45.67|44.97|17
1655409000000|2022-06-16 19:50:00|45.74|45.04|45.78|45.08|45.78|45.08|45.73|45.03|6
1655409010000|2022-06-16 19:50:10|45.75|45.05|45.78|45.08|45.79|45.09|45.74|45.04|5
1655409020000|2022-06-16 19:50:20|45.76|45.06|45.78|45.08|45.83|45.13|45.76|45.06|16
1655409030000|2022-06-16 19:50:30|45.79|45.09|45.82|45.12|45.86|45.16|45.79|45.09|17
1655409040000|2022-06-16 19:50:40|45.83|45.13|45.88|45.18|45.88|45.18|45.82|45.12|7
1655409050000|2022-06-16 19:50:50|45.89|45.19|45.91|45.21|45.93|45.23|45.89|45.19|13
1655409060000|2022-06-16 19:51:00|45.92|45.22|45.86|45.16|45.93|45.23|45.8|45.1|21
1655409070000|2022-06-16 19:51:10|45.85|45.15|45.85|45.15|45.87|45.17|45.84|45.14|17
1655409080000|2022-06-16 19:51:20|45.84|45.14|45.8|45.1|45.85|45.15|45.8|45.1|12
1655409090000|2022-06-16 19:51:30|45.78|45.08|45.8|45.1|45.81|45.11|45.73|45.03|22
1655409100000|2022-06-16 19:51:40|45.79|45.09|45.74|45.04|45.79|45.09|45.72|45.02|25
1655409110000|2022-06-16 19:51:50|45.73|45.03|45.73|45.03|45.75|45.05|45.71|45.01|18
1655409120000|2022-06-16 19:52:00|45.74|45.04|45.74|45.04|45.79|45.09|45.71|45.01|18
1655409130000|2022-06-16 19:52:10|45.77|45.07|45.72|45.02|45.8|45.1|45.72|45.02|11
1655409140000|2022-06-16 19:52:20|45.73|45.03|45.81|45.11|45.81|45.11|45.73|45.03|21
1655409150000|2022-06-16 19:52:30|45.78|45.08|45.82|45.12|45.83|45.13|45.76|45.06|17
1655409160000|2022-06-16 19:52:40|45.83|45.13|45.86|45.16|45.87|45.17|45.78|45.08|17
1655409170000|2022-06-16 19:52:50|45.89|45.19|45.89|45.19|45.9|45.2|45.84|45.14|26
1655409180000|2022-06-16 19:53:00|45.9|45.2|45.86|45.16|45.91|45.21|45.85|45.15|19
1655409190000|2022-06-16 19:53:10|45.89|45.19|45.85|45.15|45.9|45.2|45.83|45.13|20
1655409200000|2022-06-16 19:53:20|45.87|45.17|45.88|45.18|45.89|45.19|45.85|45.15|13
1655409210000|2022-06-16 19:53:30|45.87|45.17|45.87|45.17|45.87|45.17|45.86|45.16|9
1655409220000|2022-06-16 19:53:40|45.88|45.18|45.86|45.16|45.88|45.18|45.86|45.16|12
1655409230000|2022-06-16 19:53:50|45.85|45.15|45.86|45.16|45.88|45.18|45.83|45.13|16
1655409240000|2022-06-16 19:54:00|45.84|45.14|45.78|45.08|45.84|45.14|45.78|45.08|17
1655409250000|2022-06-16 19:54:10|45.79|45.09|45.77|45.07|45.81|45.11|45.76|45.06|10
1655409260000|2022-06-16 19:54:20|45.76|45.06|45.8|45.1|45.8|45.1|45.74|45.04|13
1655409270000|2022-06-16 19:54:30|45.78|45.08|45.81|45.11|45.82|45.12|45.77|45.07|17
1655409280000|2022-06-16 19:54:40|45.8|45.1|45.78|45.08|45.83|45.13|45.78|45.08|17
1655409290000|2022-06-16 19:54:50|45.77|45.07|45.82|45.12|45.82|45.12|45.76|45.06|19
1655409300000|2022-06-16 19:55:00|45.83|45.13|45.82|45.12|45.88|45.18|45.82|45.12|19
1655409310000|2022-06-16 19:55:10|45.83|45.13|45.8|45.1|45.84|45.14|45.77|45.07|24
1655409320000|2022-06-16 19:55:20|45.79|45.09|45.75|45.05|45.8|45.1|45.73|45.03|20
1655409330000|2022-06-16 19:55:30|45.76|45.06|45.76|45.06|45.78|45.08|45.75|45.05|13
1655409340000|2022-06-16 19:55:40|45.78|45.08|45.75|45.05|45.8|45.1|45.72|45.02|24
1655409350000|2022-06-16 19:55:50|45.74|45.04|45.76|45.06|45.77|45.07|45.72|45.02|17
1655409360000|2022-06-16 19:56:00|45.73|45.03|45.76|45.06|45.76|45.06|45.73|45.03|4
1655409370000|2022-06-16 19:56:10|45.77|45.07|45.76|45.06|45.78|45.08|45.76|45.06|15
1655409380000|2022-06-16 19:56:20|45.74|45.04|45.75|45.05|45.77|45.07|45.72|45.02|10
1655409390000|2022-06-16 19:56:30|45.74|45.04|45.77|45.07|45.77|45.07|45.74|45.04|13
1655409400000|2022-06-16 19:56:40|45.78|45.08|45.77|45.07|45.79|45.09|45.77|45.07|4
1655409410000|2022-06-16 19:56:50|45.78|45.08|45.76|45.06|45.8|45.1|45.75|45.05|14
1655409420000|2022-06-16 19:57:00|45.77|45.07|45.75|45.05|45.79|45.09|45.73|45.03|11
1655409430000|2022-06-16 19:57:10|45.76|45.06|45.75|45.05|45.76|45.06|45.74|45.04|5
1655409440000|2022-06-16 19:57:20|45.76|45.06|45.79|45.09|45.8|45.1|45.76|45.06|5
1655409450000|2022-06-16 19:57:30|45.8|45.1|45.77|45.07|45.8|45.1|45.77|45.07|12
1655409460000|2022-06-16 19:57:40|45.78|45.08|45.77|45.07|45.8|45.1|45.74|45.04|15
1655409470000|2022-06-16 19:57:50|45.76|45.06|45.77|45.07|45.79|45.09|45.74|45.04|15
1655409480000|2022-06-16 19:58:00|45.76|45.06|45.75|45.05|45.78|45.08|45.73|45.03|15
1655409490000|2022-06-16 19:58:10|45.74|45.04|45.75|45.05|45.76|45.06|45.72|45.02|10
1655409500000|2022-06-16 19:58:20|45.74|45.04|45.75|45.05|45.76|45.06|45.73|45.03|8
1655409510000|2022-06-16 19:58:30|45.73|45.03|45.77|45.07|45.78|45.08|45.72|45.02|7
1655409520000|2022-06-16 19:58:40|45.76|45.06|45.71|45.01|45.77|45.07|45.71|45.01|17
1655409530000|2022-06-16 19:58:50|45.72|45.02|45.72|45.02|45.73|45.03|45.71|45.01|9
1655409540000|2022-06-16 19:59:00|45.75|45.05|45.74|45.04|45.75|45.05|45.68|44.98|16
1655409550000|2022-06-16 19:59:10|45.73|45.03|45.75|45.05|45.75|45.05|45.73|45.03|13
1655409560000|2022-06-16 19:59:20|45.76|45.06|45.83|45.13|45.83|45.13|45.75|45.05|16
1655409570000|2022-06-16 19:59:30|45.82|45.12|45.78|45.08|45.84|45.14|45.78|45.08|13
1655409580000|2022-06-16 19:59:40|45.77|45.07|45.76|45.06|45.77|45.07|45.75|45.05|15
1655409590000|2022-06-16 19:59:50|45.75|45.05|45.8|45.1|45.8|45.1|45.75|45.05|14
1655409600000|2022-06-16 20:00:00|45.79|45.09|45.8|45.1|45.82|45.12|45.77|45.07|21
1655409610000|2022-06-16 20:00:10|45.79|45.09|45.77|45.07|45.8|45.1|45.74|45.04|18
1655409620000|2022-06-16 20:00:20|45.78|45.08|45.84|45.14|45.84|45.14|45.77|45.07|16
1655409630000|2022-06-16 20:00:30|45.83|45.13|45.87|45.17|45.9|45.2|45.83|45.13|10
1655409640000|2022-06-16 20:00:40|45.88|45.18|45.9|45.2|45.95|45.25|45.88|45.18|16
1655409650000|2022-06-16 20:00:50|45.89|45.19|45.92|45.22|45.92|45.22|45.89|45.19|8
1655409660000|2022-06-16 20:01:00|45.93|45.23|45.93|45.23|45.94|45.24|45.91|45.21|15
1655409670000|2022-06-16 20:01:10|45.92|45.22|46.03|45.33|46.07|45.37|45.92|45.22|26
1655409680000|2022-06-16 20:01:20|46.04|45.34|46.03|45.33|46.06|45.36|46|45.3|14
1655409690000|2022-06-16 20:01:30|46.02|45.32|46|45.3|46.09|45.39|45.98|45.28|27
1655409700000|2022-06-16 20:01:40|45.97|45.27|46|45.3|46|45.3|45.93|45.23|18
1655409710000|2022-06-16 20:01:50|45.97|45.27|45.95|45.25|46|45.3|45.95|45.25|13
1655409720000|2022-06-16 20:02:00|45.98|45.28|45.99|45.29|46|45.3|45.94|45.24|16
1655409730000|2022-06-16 20:02:10|45.98|45.28|45.99|45.29|46|45.3|45.98|45.28|6
1655409740000|2022-06-16 20:02:20|45.97|45.27|46.01|45.31|46.01|45.31|45.97|45.27|15
1655409750000|2022-06-16 20:02:30|46|45.3|45.99|45.29|46|45.3|45.96|45.26|8
1655409760000|2022-06-16 20:02:40|45.98|45.28|46|45.3|46|45.3|45.98|45.28|5
1655409770000|2022-06-16 20:02:50|46.01|45.31|46.07|45.37|46.08|45.38|46.01|45.31|12
1655409780000|2022-06-16 20:03:00|46.06|45.36|46.07|45.37|46.09|45.39|46.05|45.35|15
1655409790000|2022-06-16 20:03:10|46.06|45.36|46.06|45.36|46.07|45.37|46.06|45.36|7
1655409800000|2022-06-16 20:03:20|46.07|45.37|46.1|45.4|46.1|45.4|46.04|45.34|17
1655409810000|2022-06-16 20:03:30|46.09|45.39|46.09|45.39|46.1|45.4|46.08|45.38|14
1655409820000|2022-06-16 20:03:40|46.06|45.36|46.06|45.36|46.08|45.38|46.06|45.36|9
1655409830000|2022-06-16 20:03:50|46.05|45.35|46.02|45.32|46.08|45.38|46|45.3|14
1655409840000|2022-06-16 20:04:00|46.01|45.31|46.04|45.34|46.05|45.35|46.01|45.31|17
1655409850000|2022-06-16 20:04:10|46.05|45.35|46.07|45.37|46.07|45.37|46.04|45.34|8
1655409860000|2022-06-16 20:04:20|46.06|45.36|46.04|45.34|46.07|45.37|46.03|45.33|8
1655409870000|2022-06-16 20:04:30|46.03|45.33|46.17|45.47|46.17|45.47|46.03|45.33|16
1655409880000|2022-06-16 20:04:40|46.16|45.46|46.1|45.4|46.17|45.47|46.1|45.4|13
1655409890000|2022-06-16 20:04:50|46.12|45.42|46.1|45.4|46.14|45.44|46.1|45.4|13
1655409900000|2022-06-16 20:05:00|46.13|45.43|46.14|45.44|46.17|45.47|46.11|45.41|20
1655409910000|2022-06-16 20:05:10|46.13|45.43|46.14|45.44|46.17|45.47|46.13|45.43|9
1655409920000|2022-06-16 20:05:20|46.15|45.45|46.15|45.45|46.19|45.49|46.13|45.43|9
1655409930000|2022-06-16 20:05:30|46.14|45.44|46.13|45.43|46.16|45.46|46.13|45.43|12
1655409940000|2022-06-16 20:05:40|46.12|45.42|46.09|45.39|46.14|45.44|46.07|45.37|13
1655409950000|2022-06-16 20:05:50|46.08|45.38|46.06|45.36|46.09|45.39|46.05|45.35|9
1655409960000|2022-06-16 20:06:00|46.04|45.34|46.07|45.37|46.09|45.39|46.04|45.34|8
1655409970000|2022-06-16 20:06:10|46.08|45.38|46.06|45.36|46.08|45.38|46.04|45.34|11
1655409980000|2022-06-16 20:06:20|46.05|45.35|46.03|45.33|46.08|45.38|46.03|45.33|10
1655409990000|2022-06-16 20:06:30|46.06|45.36|46.15|45.45|46.15|45.45|46.03|45.33|19
1655410000000|2022-06-16 20:06:40|46.14|45.44|46.14|45.44|46.14|45.44|46.12|45.42|8
1655410010000|2022-06-16 20:06:50|46.13|45.43|46.13|45.43|46.13|45.43|46.12|45.42|3
1655410020000|2022-06-16 20:07:00|46.14|45.44|46.11|45.41|46.15|45.45|46.11|45.41|7
1655410030000|2022-06-16 20:07:10|46.1|45.4|46.1|45.4|46.1|45.4|46.07|45.37|7
1655410040000|2022-06-16 20:07:20|46.11|45.41|46.07|45.37|46.11|45.41|46.07|45.37|7
1655410050000|2022-06-16 20:07:30|46.12|45.42|46.09|45.39|46.12|45.42|46.08|45.38|7
1655410060000|2022-06-16 20:07:40|46.07|45.37|46.05|45.35|46.08|45.38|46.05|45.35|4
1655410070000|2022-06-16 20:07:50|46.04|45.34|46.08|45.38|46.08|45.38|46.04|45.34|7
1655410080000|2022-06-16 20:08:00|46.07|45.37|46.04|45.34|46.07|45.37|46.04|45.34|10
1655410090000|2022-06-16 20:08:10|46.05|45.35|46.07|45.37|46.07|45.37|46.03|45.33|16
1655410100000|2022-06-16 20:08:20|46.08|45.38|46.08|45.38|46.09|45.39|46.05|45.35|14
1655410110000|2022-06-16 20:08:30|46.09|45.39|46.06|45.36|46.09|45.39|46.06|45.36|6
1655410120000|2022-06-16 20:08:40|46.07|45.37|46.06|45.36|46.07|45.37|46.06|45.36|4
1655410130000|2022-06-16 20:08:50|46.07|45.37|46.06|45.36|46.07|45.37|46.06|45.36|2
1655410140000|2022-06-16 20:09:00|46.05|45.35|46.04|45.34|46.09|45.39|46.03|45.33|15
1655410150000|2022-06-16 20:09:10|46.03|45.33|45.98|45.28|46.04|45.34|45.98|45.28|11
1655410160000|2022-06-16 20:09:20|46.01|45.31|46|45.3|46.02|45.32|45.97|45.27|11
1655410170000|2022-06-16 20:09:30|45.99|45.29|45.96|45.26|45.99|45.29|45.91|45.21|18
1655410180000|2022-06-16 20:09:40|45.95|45.25|45.93|45.23|45.98|45.28|45.9|45.2|20
1655410190000|2022-06-16 20:09:50|45.9|45.2|45.91|45.21|45.95|45.25|45.9|45.2|15
1655410200000|2022-06-16 20:10:00|45.92|45.22|45.9|45.2|45.92|45.22|45.86|45.16|12
1655410210000|2022-06-16 20:10:10|45.89|45.19|45.9|45.2|45.91|45.21|45.86|45.16|13
1655410220000|2022-06-16 20:10:20|45.89|45.19|45.94|45.24|45.95|45.25|45.88|45.18|13
1655410230000|2022-06-16 20:10:30|45.95|45.25|45.97|45.27|45.97|45.27|45.95|45.25|3
1655410240000|2022-06-16 20:10:40|45.98|45.28|45.98|45.28|45.99|45.29|45.95|45.25|13
1655410250000|2022-06-16 20:10:50|45.99|45.29|45.96|45.26|45.99|45.29|45.96|45.26|17
1655410260000|2022-06-16 20:11:00|45.95|45.25|45.97|45.27|45.98|45.28|45.93|45.23|17
1655410270000|2022-06-16 20:11:10|45.98|45.28|46.05|45.35|46.05|45.35|45.97|45.27|21
1655410280000|2022-06-16 20:11:20|46.04|45.34|46.06|45.36|46.07|45.37|46.03|45.33|16
1655410290000|2022-06-16 20:11:30|46.04|45.34|46.07|45.37|46.07|45.37|46.03|45.33|4
1655410300000|2022-06-16 20:11:40|46.06|45.36|46.06|45.36|46.07|45.37|46.04|45.34|5
1655410310000|2022-06-16 20:11:50|46.07|45.37|46.05|45.35|46.07|45.37|46.05|45.35|5
1655410320000|2022-06-16 20:12:00|46.06|45.36|46.07|45.37|46.07|45.37|46.05|45.35|4
1655410330000|2022-06-16 20:12:10|46.06|45.36|46.08|45.38|46.1|45.4|46.06|45.36|8
1655410340000|2022-06-16 20:12:20|46.09|45.39|46.06|45.36|46.09|45.39|46.06|45.36|9
1655410350000|2022-06-16 20:12:30|46.07|45.37|46.07|45.37|46.07|45.37|46.05|45.35|3
1655410360000|2022-06-16 20:12:40|46.08|45.38|46.06|45.36|46.08|45.38|46.05|45.35|8
1655410370000|2022-06-16 20:12:50|46.05|45.35|46.06|45.36|46.06|45.36|46.01|45.31|16
1655410380000|2022-06-16 20:13:00|46.04|45.34|46.05|45.35|46.07|45.37|46.03|45.33|12
1655410390000|2022-06-16 20:13:10|46.06|45.36|46.01|45.31|46.06|45.36|46|45.3|10
1655410400000|2022-06-16 20:13:20|46|45.3|46|45.3|46.03|45.33|45.99|45.29|18
1655410410000|2022-06-16 20:13:30|46.02|45.32|46.01|45.31|46.02|45.32|45.98|45.28|10
1655410420000|2022-06-16 20:13:40|45.99|45.29|45.99|45.29|46.02|45.32|45.98|45.28|16
1655410430000|2022-06-16 20:13:50|46.02|45.32|46.04|45.34|46.05|45.35|46.02|45.32|4
1655410440000|2022-06-16 20:14:00|46.05|45.35|46.09|45.39|46.09|45.39|46.03|45.33|16
1655410450000|2022-06-16 20:14:10|46.1|45.4|46.07|45.37|46.1|45.4|46.06|45.36|11
1655410460000|2022-06-16 20:14:20|46.08|45.38|46.08|45.38|46.09|45.39|46.08|45.38|13
1655410470000|2022-06-16 20:14:30|46.09|45.39|46.05|45.35|46.09|45.39|46.04|45.34|7
1655410480000|2022-06-16 20:14:40|46.07|45.37|46.09|45.39|46.09|45.39|46.07|45.37|6
1655410490000|2022-06-16 20:14:50|46.08|45.38|46.08|45.38|46.08|45.38|46.08|45.38|1
1655410500000|2022-06-16 20:15:00|46.09|45.39|46.06|45.36|46.09|45.39|46.06|45.36|14
1655410510000|2022-06-16 20:15:10|46.07|45.37|46.11|45.41|46.11|45.41|46.05|45.35|10
1655410520000|2022-06-16 20:15:20|46.1|45.4|46.16|45.46|46.16|45.46|46.1|45.4|10
1655410530000|2022-06-16 20:15:30|46.15|45.45|46.15|45.45|46.18|45.48|46.13|45.43|12
1655410540000|2022-06-16 20:15:40|46.12|45.42|46.16|45.46|46.16|45.46|46.12|45.42|9
1655410550000|2022-06-16 20:15:50|46.15|45.45|46.12|45.42|46.16|45.46|46.12|45.42|12
1655410560000|2022-06-16 20:16:00|46.13|45.43|46.12|45.42|46.15|45.45|46.1|45.4|13
1655410570000|2022-06-16 20:16:10|46.1|45.4|46.12|45.42|46.13|45.43|46.1|45.4|9
1655410580000|2022-06-16 20:16:20|46.14|45.44|46.13|45.43|46.16|45.46|46.12|45.42|17
1655410590000|2022-06-16 20:16:30|46.14|45.44|46.15|45.45|46.17|45.47|46.14|45.44|4
1655410600000|2022-06-16 20:16:40|46.14|45.44|46.13|45.43|46.15|45.45|46.11|45.41|10
1655410610000|2022-06-16 20:16:50|46.12|45.42|46.15|45.45|46.16|45.46|46.12|45.42|5
1655410620000|2022-06-16 20:17:00|46.14|45.44|46.17|45.47|46.17|45.47|46.12|45.42|11
1655410630000|2022-06-16 20:17:10|46.16|45.46|46.12|45.42|46.16|45.46|46.12|45.42|3
1655410640000|2022-06-16 20:17:20|46.13|45.43|46.16|45.46|46.18|45.48|46.13|45.43|13
1655410650000|2022-06-16 20:17:30|46.14|45.44|46.15|45.45|46.16|45.46|46.14|45.44|3
1655410660000|2022-06-16 20:17:40|46.16|45.46|46.17|45.47|46.18|45.48|46.16|45.46|5
1655410670000|2022-06-16 20:17:50|46.14|45.44|46.15|45.45|46.21|45.51|46.14|45.44|7
1655410680000|2022-06-16 20:18:00|46.17|45.47|46.14|45.44|46.18|45.48|46.08|45.38|9
1655410690000|2022-06-16 20:18:10|46.13|45.43|46.1|45.4|46.13|45.43|46.07|45.37|10
1655410700000|2022-06-16 20:18:20|46.09|45.39|46.12|45.42|46.12|45.42|46.09|45.39|5
1655410710000|2022-06-16 20:18:30|46.11|45.41|46.11|45.41|46.14|45.44|46.11|45.41|4
1655410720000|2022-06-16 20:18:40|46.14|45.44|46.14|45.44|46.14|45.44|46.11|45.41|3
1655410730000|2022-06-16 20:18:50|46.13|45.43|46.1|45.4|46.14|45.44|46.09|45.39|9
1655410740000|2022-06-16 20:19:00|46.12|45.42|46.12|45.42|46.13|45.43|46.08|45.38|20
1655410750000|2022-06-16 20:19:10|46.13|45.43|46.08|45.38|46.13|45.43|46.08|45.38|19
1655410760000|2022-06-16 20:19:20|46.09|45.39|46.09|45.39|46.09|45.39|46.07|45.37|11
1655410770000|2022-06-16 20:19:30|46.08|45.38|46.05|45.35|46.08|45.38|46.05|45.35|2
1655410780000|2022-06-16 20:19:40|46.08|45.38|46.04|45.34|46.08|45.38|46.04|45.34|5
1655410790000|2022-06-16 20:19:50|46.07|45.37|46.05|45.35|46.07|45.37|46.03|45.33|16
1655410800000|2022-06-16 20:20:00|46.06|45.36|46.05|45.35|46.07|45.37|46.02|45.32|18
1655410810000|2022-06-16 20:20:10|46.04|45.34|45.99|45.29|46.05|45.35|45.99|45.29|10
1655410820000|2022-06-16 20:20:20|46|45.3|46.03|45.33|46.04|45.34|46|45.3|17
1655410830000|2022-06-16 20:20:30|46|45.3|46|45.3|46|45.3|45.99|45.29|3
1655410840000|2022-06-16 20:20:40|46.03|45.33|46.03|45.33|46.04|45.34|46|45.3|9
1655410850000|2022-06-16 20:20:50|46.02|45.32|46.02|45.32|46.03|45.33|45.99|45.29|7
1655410860000|2022-06-16 20:21:00|45.98|45.28|46.02|45.32|46.03|45.33|45.98|45.28|7
1655410870000|2022-06-16 20:21:10|46.01|45.31|46.03|45.33|46.03|45.33|46.01|45.31|3
1655410880000|2022-06-16 20:21:20|46.02|45.32|46.05|45.35|46.05|45.35|46.01|45.31|9
1655410890000|2022-06-16 20:21:30|46.06|45.36|46.04|45.34|46.06|45.36|46.02|45.32|4
1655410900000|2022-06-16 20:21:40|46.03|45.33|46.03|45.33|46.04|45.34|46.03|45.33|7
1655410910000|2022-06-16 20:21:50|46.04|45.34|46.03|45.33|46.04|45.34|46|45.3|6
1655410920000|2022-06-16 20:22:00|46.04|45.34|46.05|45.35|46.07|45.37|46.02|45.32|9
1655410930000|2022-06-16 20:22:10|46.07|45.37|46.1|45.4|46.12|45.42|46.06|45.36|12
1655410940000|2022-06-16 20:22:20|46.11|45.41|46.11|45.41|46.11|45.41|46.07|45.37|5
1655410950000|2022-06-16 20:22:30|46.12|45.42|46.11|45.41|46.12|45.42|46.1|45.4|12
1655410960000|2022-06-16 20:22:40|46.1|45.4|46.08|45.38|46.11|45.41|46.08|45.38|6
1655410970000|2022-06-16 20:22:50|46.09|45.39|46.07|45.37|46.09|45.39|46.06|45.36|7
1655410980000|2022-06-16 20:23:00|46.08|45.38|46.03|45.33|46.09|45.39|46.01|45.31|15
1655410990000|2022-06-16 20:23:10|46.04|45.34|46.05|45.35|46.05|45.35|46.02|45.32|10
1655411000000|2022-06-16 20:23:20|46.03|45.33|46|45.3|46.03|45.33|45.98|45.28|19
1655411010000|2022-06-16 20:23:30|45.99|45.29|45.99|45.29|46|45.3|45.92|45.22|20
1655411020000|2022-06-16 20:23:40|46|45.3|45.94|45.24|46|45.3|45.91|45.21|14
1655411030000|2022-06-16 20:23:50|45.97|45.27|45.96|45.26|45.97|45.27|45.93|45.23|7
1655411040000|2022-06-16 20:24:00|45.97|45.27|45.96|45.26|45.97|45.27|45.93|45.23|6
1655411050000|2022-06-16 20:24:10|45.95|45.25|45.97|45.27|45.99|45.29|45.94|45.24|14
1655411060000|2022-06-16 20:24:20|45.96|45.26|45.98|45.28|45.99|45.29|45.94|45.24|18
1655411070000|2022-06-16 20:24:30|45.99|45.29|46.03|45.33|46.03|45.33|45.96|45.26|18
1655411080000|2022-06-16 20:24:40|46.02|45.32|46.03|45.33|46.03|45.33|46.01|45.31|4
1655411090000|2022-06-16 20:24:50|46.05|45.35|46.02|45.32|46.05|45.35|46|45.3|12
1655411100000|2022-06-16 20:25:00|46.03|45.33|46.02|45.32|46.03|45.33|46.02|45.32|4
1655411110000|2022-06-16 20:25:10|46.01|45.31|46.01|45.31|46.03|45.33|46.01|45.31|3
1655411120000|2022-06-16 20:25:20|45.98|45.28|45.98|45.28|45.98|45.28|45.97|45.27|7
1655411130000|2022-06-16 20:25:30|45.97|45.27|46.02|45.32|46.02|45.32|45.97|45.27|7
1655411140000|2022-06-16 20:25:40|46.01|45.31|45.99|45.29|46.02|45.32|45.98|45.28|14
1655411150000|2022-06-16 20:25:50|45.98|45.28|45.97|45.27|46.02|45.32|45.97|45.27|17
1655411160000|2022-06-16 20:26:00|45.98|45.28|45.99|45.29|45.99|45.29|45.97|45.27|8
1655411170000|2022-06-16 20:26:10|45.97|45.27|45.99|45.29|46.01|45.31|45.97|45.27|17
1655411190000|2022-06-16 20:26:30|45.98|45.28|46|45.3|46.03|45.33|45.96|45.26|11
1655411200000|2022-06-16 20:26:40|46.01|45.31|46.04|45.34|46.04|45.34|46.01|45.31|17
1655411210000|2022-06-16 20:26:50|46.08|45.38|46.06|45.36|46.08|45.38|46.05|45.35|11
1655411220000|2022-06-16 20:27:00|46.05|45.35|46.06|45.36|46.08|45.38|46.05|45.35|16
1655411230000|2022-06-16 20:27:10|46.03|45.33|46.03|45.33|46.04|45.34|46.02|45.32|6
1655411240000|2022-06-16 20:27:20|46.02|45.32|46.05|45.35|46.06|45.36|46|45.3|20
1655411250000|2022-06-16 20:27:30|46.06|45.36|46.03|45.33|46.06|45.36|46.03|45.33|3
1655411260000|2022-06-16 20:27:40|46.04|45.34|46.04|45.34|46.04|45.34|46.04|45.34|1
1655411270000|2022-06-16 20:27:50|46.05|45.35|46.04|45.34|46.05|45.35|46.04|45.34|2
1655411280000|2022-06-16 20:28:00|46.05|45.35|46.08|45.38|46.09|45.39|46.03|45.33|17
1655411290000|2022-06-16 20:28:10|46.06|45.36|46|45.3|46.06|45.36|45.99|45.29|10
1655411300000|2022-06-16 20:28:20|45.99|45.29|46|45.3|46.01|45.31|45.99|45.29|4
1655411310000|2022-06-16 20:28:30|45.99|45.29|45.96|45.26|46|45.3|45.96|45.26|9
1655411320000|2022-06-16 20:28:40|46.02|45.32|46.01|45.31|46.03|45.33|45.98|45.28|6
1655411330000|2022-06-16 20:28:50|46|45.3|45.99|45.29|46|45.3|45.99|45.29|4
1655411340000|2022-06-16 20:29:00|46|45.3|45.99|45.29|46|45.3|45.96|45.26|8
1655411350000|2022-06-16 20:29:10|45.98|45.28|46.06|45.36|46.07|45.37|45.98|45.28|20
1655411360000|2022-06-16 20:29:20|46.07|45.37|46.04|45.34|46.07|45.37|46.04|45.34|10
1655411370000|2022-06-16 20:29:30|46.05|45.35|46.06|45.36|46.06|45.36|46.04|45.34|4
1655411380000|2022-06-16 20:29:40|46.07|45.37|46.06|45.36|46.07|45.37|46.06|45.36|18
1655411390000|2022-06-16 20:29:50|46.07|45.37|46.07|45.37|46.07|45.37|46.04|45.34|15
1655411400000|2022-06-16 20:30:00|46.03|45.33|45.97|45.27|46.06|45.36|45.97|45.27|16
1655411410000|2022-06-16 20:30:10|45.98|45.28|45.98|45.28|46.02|45.32|45.95|45.25|21
1655411420000|2022-06-16 20:30:20|45.99|45.29|45.99|45.29|46|45.3|45.98|45.28|19
1655411430000|2022-06-16 20:30:30|45.98|45.28|45.98|45.28|46.01|45.31|45.98|45.28|9
1655411440000|2022-06-16 20:30:40|45.99|45.29|45.97|45.27|46|45.3|45.96|45.26|12
1655411450000|2022-06-16 20:30:50|45.96|45.26|45.96|45.26|45.97|45.27|45.95|45.25|5
1655411460000|2022-06-16 20:31:00|45.97|45.27|45.93|45.23|45.97|45.27|45.93|45.23|11
1655411470000|2022-06-16 20:31:10|45.95|45.25|45.97|45.27|45.97|45.27|45.93|45.23|14
1655411480000|2022-06-16 20:31:20|45.94|45.24|45.93|45.23|45.94|45.24|45.92|45.22|7
1655411490000|2022-06-16 20:31:30|45.89|45.19|45.9|45.2|45.91|45.21|45.89|45.19|6
1655411510000|2022-06-16 20:31:50|45.93|45.23|45.89|45.19|45.93|45.23|45.89|45.19|4
1655411520000|2022-06-16 20:32:00|45.93|45.23|45.9|45.2|45.93|45.23|45.86|45.16|19
1655411530000|2022-06-16 20:32:10|45.91|45.21|45.89|45.19|45.92|45.22|45.89|45.19|9
1655411540000|2022-06-16 20:32:20|45.88|45.18|45.89|45.19|45.91|45.21|45.88|45.18|14
1655411550000|2022-06-16 20:32:30|45.86|45.16|45.87|45.17|45.92|45.22|45.86|45.16|9
1655411560000|2022-06-16 20:32:40|45.88|45.18|45.86|45.16|45.88|45.18|45.83|45.13|15
1655411570000|2022-06-16 20:32:50|45.87|45.17|45.86|45.16|45.87|45.17|45.85|45.15|13
1655411580000|2022-06-16 20:33:00|45.87|45.17|45.87|45.17|45.87|45.17|45.86|45.16|11
1655411590000|2022-06-16 20:33:10|45.86|45.16|45.84|45.14|45.88|45.18|45.84|45.14|8
1655411600000|2022-06-16 20:33:20|45.86|45.16|45.84|45.14|45.87|45.17|45.84|45.14|8
1655411610000|2022-06-16 20:33:30|45.86|45.16|45.86|45.16|45.9|45.2|45.85|45.15|16
1655411620000|2022-06-16 20:33:40|45.83|45.13|45.8|45.1|45.86|45.16|45.8|45.1|12
1655411630000|2022-06-16 20:33:50|45.81|45.11|45.81|45.11|45.83|45.13|45.8|45.1|4
1655411640000|2022-06-16 20:34:00|45.83|45.13|45.85|45.15|45.85|45.15|45.81|45.11|5
1655411650000|2022-06-16 20:34:10|45.86|45.16|45.89|45.19|45.93|45.23|45.85|45.15|14
1655411660000|2022-06-16 20:34:20|45.9|45.2|45.9|45.2|45.91|45.21|45.9|45.2|9
1655411670000|2022-06-16 20:34:30|45.88|45.18|45.92|45.22|45.92|45.22|45.88|45.18|6
1655411680000|2022-06-16 20:34:40|45.91|45.21|45.92|45.22|45.94|45.24|45.9|45.2|10
1655411690000|2022-06-16 20:34:50|45.93|45.23|45.92|45.22|45.93|45.23|45.91|45.21|4
1655411700000|2022-06-16 20:35:00|45.93|45.23|45.94|45.24|45.94|45.24|45.9|45.2|10
1655411710000|2022-06-16 20:35:10|45.95|45.25|45.95|45.25|45.95|45.25|45.94|45.24|7
1655411720000|2022-06-16 20:35:20|45.96|45.26|45.95|45.25|45.97|45.27|45.94|45.24|14
1655411730000|2022-06-16 20:35:30|45.94|45.24|45.95|45.25|45.96|45.26|45.94|45.24|6
1655411740000|2022-06-16 20:35:40|45.96|45.26|45.95|45.25|45.96|45.26|45.95|45.25|4
1655411750000|2022-06-16 20:35:50|45.96|45.26|45.94|45.24|45.96|45.26|45.91|45.21|19
1655411760000|2022-06-16 20:36:00|45.93|45.23|45.93|45.23|45.93|45.23|45.92|45.22|5
1655411770000|2022-06-16 20:36:10|45.95|45.25|45.91|45.21|45.95|45.25|45.91|45.21|7
1655411780000|2022-06-16 20:36:20|45.92|45.22|45.91|45.21|45.92|45.22|45.89|45.19|10
1655411790000|2022-06-16 20:36:30|45.9|45.2|45.87|45.17|45.91|45.21|45.86|45.16|15
1655411800000|2022-06-16 20:36:40|45.86|45.16|45.85|45.15|45.87|45.17|45.84|45.14|9
1655411810000|2022-06-16 20:36:50|45.84|45.14|45.87|45.17|45.88|45.18|45.82|45.12|12
1655411820000|2022-06-16 20:37:00|45.86|45.16|45.84|45.14|45.86|45.16|45.84|45.14|6
1655411830000|2022-06-16 20:37:10|45.81|45.11|45.85|45.15|45.85|45.15|45.81|45.11|15
1655411840000|2022-06-16 20:37:20|45.86|45.16|45.84|45.14|45.86|45.16|45.81|45.11|9
1655411850000|2022-06-16 20:37:30|45.82|45.12|45.82|45.12|45.86|45.16|45.79|45.09|12
1655411860000|2022-06-16 20:37:40|45.83|45.13|45.78|45.08|45.83|45.13|45.74|45.04|16
1655411870000|2022-06-16 20:37:50|45.77|45.07|45.65|44.95|45.77|45.07|45.62|44.92|27
1655411880000|2022-06-16 20:38:00|45.66|44.96|45.52|44.82|45.66|44.96|45.52|44.82|25
1655411890000|2022-06-16 20:38:10|45.53|44.83|45.43|44.73|45.53|44.83|45.43|44.73|30
1655411900000|2022-06-16 20:38:20|45.44|44.74|45.47|44.77|45.48|44.78|45.39|44.69|19
1655411910000|2022-06-16 20:38:30|45.48|44.78|45.49|44.79|45.52|44.82|45.46|44.76|19
1655411920000|2022-06-16 20:38:40|45.46|44.76|45.44|44.74|45.47|44.77|45.38|44.68|22
1655411930000|2022-06-16 20:38:50|45.43|44.73|45.42|44.72|45.45|44.75|45.39|44.69|27
1655411940000|2022-06-16 20:39:00|45.43|44.73|45.51|44.81|45.51|44.81|45.42|44.72|20
1655411950000|2022-06-16 20:39:10|45.52|44.82|45.63|44.93|45.63|44.93|45.51|44.81|17
1655411960000|2022-06-16 20:39:20|45.64|44.94|45.82|45.12|45.82|45.12|45.64|44.94|22
1655411970000|2022-06-16 20:39:30|45.84|45.14|45.94|45.24|45.97|45.27|45.84|45.14|20
1655411980000|2022-06-16 20:39:40|45.93|45.23|45.82|45.12|45.94|45.24|45.79|45.09|22
1655411990000|2022-06-16 20:39:50|45.83|45.13|45.79|45.09|45.83|45.13|45.75|45.05|17
1655412000000|2022-06-16 20:40:00|45.78|45.08|45.72|45.02|45.78|45.08|45.7|45|18
1655412010000|2022-06-16 20:40:10|45.71|45.01|45.65|44.95|45.72|45.02|45.61|44.91|18
1655412020000|2022-06-16 20:40:20|45.64|44.94|45.65|44.95|45.69|44.99|45.63|44.93|25
1655412030000|2022-06-16 20:40:30|45.64|44.94|45.72|45.02|45.73|45.03|45.64|44.94|21
1655412040000|2022-06-16 20:40:40|45.73|45.03|45.79|45.09|45.81|45.11|45.72|45.02|16
1655412050000|2022-06-16 20:40:50|45.82|45.12|45.82|45.12|45.84|45.14|45.8|45.1|19
1655412060000|2022-06-16 20:41:00|45.86|45.16|45.8|45.1|45.86|45.16|45.79|45.09|9
1655412070000|2022-06-16 20:41:10|45.78|45.08|45.84|45.14|45.86|45.16|45.78|45.08|20
1655412080000|2022-06-16 20:41:20|45.82|45.12|45.86|45.16|45.91|45.21|45.82|45.12|22
1655412090000|2022-06-16 20:41:30|45.87|45.17|45.83|45.13|45.91|45.21|45.83|45.13|22
1655412100000|2022-06-16 20:41:40|45.84|45.14|45.84|45.14|45.89|45.19|45.83|45.13|22
1655412110000|2022-06-16 20:41:50|45.85|45.15|45.88|45.18|45.91|45.21|45.83|45.13|17
1655412120000|2022-06-16 20:42:00|45.89|45.19|45.89|45.19|45.92|45.22|45.88|45.18|8
1655412130000|2022-06-16 20:42:10|45.88|45.18|45.86|45.16|45.9|45.2|45.85|45.15|12
1655412140000|2022-06-16 20:42:20|45.85|45.15|45.85|45.15|45.86|45.16|45.83|45.13|12
1655412150000|2022-06-16 20:42:30|45.84|45.14|45.83|45.13|45.85|45.15|45.82|45.12|13
1655412160000|2022-06-16 20:42:40|45.85|45.15|45.79|45.09|45.85|45.15|45.76|45.06|24
1655412170000|2022-06-16 20:42:50|45.8|45.1|45.83|45.13|45.83|45.13|45.78|45.08|24
1655412180000|2022-06-16 20:43:00|45.82|45.12|45.88|45.18|45.89|45.19|45.82|45.12|24
1655412190000|2022-06-16 20:43:10|45.86|45.16|45.84|45.14|45.89|45.19|45.83|45.13|18
1655412200000|2022-06-16 20:43:20|45.85|45.15|45.84|45.14|45.87|45.17|45.82|45.12|17
1655412210000|2022-06-16 20:43:30|45.85|45.15|45.84|45.14|45.85|45.15|45.8|45.1|21
1655412220000|2022-06-16 20:43:40|45.82|45.12|45.84|45.14|45.85|45.15|45.82|45.12|11
1655412230000|2022-06-16 20:43:50|45.82|45.12|45.83|45.13|45.84|45.14|45.82|45.12|7
1655412240000|2022-06-16 20:44:00|45.82|45.12|45.88|45.18|45.93|45.23|45.82|45.12|22
1655412250000|2022-06-16 20:44:10|45.87|45.17|45.89|45.19|45.89|45.19|45.87|45.17|5
1655412260000|2022-06-16 20:44:20|45.87|45.17|45.86|45.16|45.89|45.19|45.83|45.13|17
1655412270000|2022-06-16 20:44:30|45.85|45.15|45.83|45.13|45.86|45.16|45.8|45.1|21
1655412280000|2022-06-16 20:44:40|45.81|45.11|45.81|45.11|45.85|45.15|45.79|45.09|19
1655412290000|2022-06-16 20:44:50|45.83|45.13|45.91|45.21|45.91|45.21|45.8|45.1|17
1655412300000|2022-06-16 20:45:00|45.92|45.22|45.93|45.23|45.95|45.25|45.89|45.19|23
1655412310000|2022-06-16 20:45:10|45.91|45.21|45.85|45.15|45.91|45.21|45.85|45.15|18
1655412320000|2022-06-16 20:45:20|45.84|45.14|45.79|45.09|45.84|45.14|45.77|45.07|11
1655412330000|2022-06-16 20:45:30|45.78|45.08|45.79|45.09|45.8|45.1|45.77|45.07|18
1655412340000|2022-06-16 20:45:40|45.78|45.08|45.79|45.09|45.82|45.12|45.78|45.08|11
1655412350000|2022-06-16 20:45:50|45.78|45.08|45.77|45.07|45.84|45.14|45.74|45.04|21
1655412360000|2022-06-16 20:46:00|45.78|45.08|45.81|45.11|45.82|45.12|45.76|45.06|20
1655412370000|2022-06-16 20:46:10|45.8|45.1|45.79|45.09|45.81|45.11|45.77|45.07|15
1655412380000|2022-06-16 20:46:20|45.8|45.1|45.81|45.11|45.83|45.13|45.79|45.09|16
1655412390000|2022-06-16 20:46:30|45.8|45.1|45.8|45.1|45.82|45.12|45.78|45.08|11
1655412400000|2022-06-16 20:46:40|45.84|45.14|45.81|45.11|45.85|45.15|45.81|45.11|15
1655412410000|2022-06-16 20:46:50|45.82|45.12|45.84|45.14|45.89|45.19|45.81|45.11|14
1655412420000|2022-06-16 20:47:00|45.83|45.13|45.83|45.13|45.86|45.16|45.81|45.11|21
1655412430000|2022-06-16 20:47:10|45.84|45.14|45.85|45.15|45.86|45.16|45.82|45.12|11
1655412440000|2022-06-16 20:47:20|45.86|45.16|45.91|45.21|45.92|45.22|45.86|45.16|13
1655412450000|2022-06-16 20:47:30|45.92|45.22|45.91|45.21|45.95|45.25|45.89|45.19|18
1655412460000|2022-06-16 20:47:40|45.95|45.25|45.98|45.28|45.99|45.29|45.93|45.23|19
1655412470000|2022-06-16 20:47:50|45.99|45.29|45.98|45.28|46.01|45.31|45.97|45.27|10
1655412480000|2022-06-16 20:48:00|46.02|45.32|46.02|45.32|46.03|45.33|45.99|45.29|9
1655412490000|2022-06-16 20:48:10|45.97|45.27|45.99|45.29|46|45.3|45.97|45.27|15
1655412500000|2022-06-16 20:48:20|46|45.3|45.98|45.28|46.01|45.31|45.96|45.26|11
1655412510000|2022-06-16 20:48:30|45.99|45.29|45.96|45.26|46|45.3|45.96|45.26|9
1655412520000|2022-06-16 20:48:40|45.97|45.27|46.02|45.32|46.04|45.34|45.97|45.27|14
1655412530000|2022-06-16 20:48:50|46.03|45.33|46.07|45.37|46.08|45.38|46.02|45.32|13
1655412540000|2022-06-16 20:49:00|46.04|45.34|46.04|45.34|46.08|45.38|46.03|45.33|14
1655412550000|2022-06-16 20:49:10|46.05|45.35|46.05|45.35|46.07|45.37|46.03|45.33|18
1655412560000|2022-06-16 20:49:20|46.04|45.34|45.98|45.28|46.05|45.35|45.97|45.27|21
1655412570000|2022-06-16 20:49:30|45.97|45.27|46.02|45.32|46.02|45.32|45.97|45.27|10
1655412580000|2022-06-16 20:49:40|46.03|45.33|46.03|45.33|46.06|45.36|46.02|45.32|7
1655412590000|2022-06-16 20:49:50|46.04|45.34|46.04|45.34|46.06|45.36|46.03|45.33|16
1655412600000|2022-06-16 20:50:00|46.03|45.33|46.02|45.32|46.03|45.33|45.99|45.29|9
1655412610000|2022-06-16 20:50:10|46.01|45.31|45.98|45.28|46.03|45.33|45.98|45.28|6
1655412620000|2022-06-16 20:50:20|45.94|45.24|46|45.3|46|45.3|45.94|45.24|5
1655412630000|2022-06-16 20:50:30|46.01|45.31|46.05|45.35|46.08|45.38|45.98|45.28|25
1655412640000|2022-06-16 20:50:40|46.04|45.34|46.04|45.34|46.04|45.34|46.01|45.31|13
1655412650000|2022-06-16 20:50:50|46.03|45.33|46.06|45.36|46.07|45.37|46.03|45.33|6
1655412660000|2022-06-16 20:51:00|46.05|45.35|46.12|45.42|46.13|45.43|46.05|45.35|16
1655412670000|2022-06-16 20:51:10|46.09|45.39|46.08|45.38|46.11|45.41|46.08|45.38|19
1655412680000|2022-06-16 20:51:20|46.07|45.37|46.05|45.35|46.08|45.38|46.05|45.35|15
1655412690000|2022-06-16 20:51:30|46.04|45.34|46.07|45.37|46.07|45.37|46.04|45.34|8
1655412700000|2022-06-16 20:51:40|46.08|45.38|46.08|45.38|46.11|45.41|46.07|45.37|11
1655412710000|2022-06-16 20:51:50|46.09|45.39|46.12|45.42|46.12|45.42|46.05|45.35|14
1655412720000|2022-06-16 20:52:00|46.09|45.39|46.08|45.38|46.12|45.42|46.08|45.38|10
1655412730000|2022-06-16 20:52:10|46.07|45.37|46.07|45.37|46.08|45.38|46.04|45.34|17
1655412740000|2022-06-16 20:52:20|46.08|45.38|46.09|45.39|46.09|45.39|46.05|45.35|14
1655412750000|2022-06-16 20:52:30|46.08|45.38|46.07|45.37|46.1|45.4|46.06|45.36|13
1655412760000|2022-06-16 20:52:40|46.08|45.38|46.06|45.36|46.08|45.38|46.04|45.34|6
1655412770000|2022-06-16 20:52:50|46.04|45.34|46.07|45.37|46.09|45.39|46.04|45.34|12
1655412780000|2022-06-16 20:53:00|46.08|45.38|46.06|45.36|46.08|45.38|46.04|45.34|11
1655412790000|2022-06-16 20:53:10|46.07|45.37|46.06|45.36|46.07|45.37|46.05|45.35|6
1655412800000|2022-06-16 20:53:20|46.07|45.37|46.08|45.38|46.1|45.4|46.06|45.36|10
1655412810000|2022-06-16 20:53:30|46.1|45.4|46.08|45.38|46.1|45.4|46.07|45.37|7
1655412830000|2022-06-16 20:53:50|46.1|45.4|46.08|45.38|46.1|45.4|46.08|45.38|2
1655412840000|2022-06-16 20:54:00|46.07|45.37|46.07|45.37|46.07|45.37|46.07|45.37|1
1655412850000|2022-06-16 20:54:10|46.08|45.38|46.09|45.39|46.09|45.39|46.07|45.37|4
1655412860000|2022-06-16 20:54:20|46.08|45.38|46.09|45.39|46.09|45.39|46.08|45.38|2
1655412870000|2022-06-16 20:54:30|46.1|45.4|46.1|45.4|46.1|45.4|46.1|45.4|1
1655412880000|2022-06-16 20:54:40|46.09|45.39|46.07|45.37|46.09|45.39|46.06|45.36|7
1655412890000|2022-06-16 20:54:50|46.06|45.36|46.06|45.36|46.06|45.36|46.06|45.36|1
1655412900000|2022-06-16 20:55:00|46.09|45.39|46.12|45.42|46.12|45.42|46.06|45.36|10
1655412910000|2022-06-16 20:55:10|46.11|45.41|46.09|45.39|46.11|45.41|46.07|45.37|9
1655412920000|2022-06-16 20:55:20|46.12|45.42|46.18|45.48|46.18|45.48|46.08|45.38|16
1655412930000|2022-06-16 20:55:30|46.15|45.45|46.15|45.45|46.19|45.49|46.15|45.45|10
1655412940000|2022-06-16 20:55:40|46.16|45.46|46.21|45.51|46.22|45.52|46.15|45.45|14
1655412950000|2022-06-16 20:55:50|46.22|45.52|46.16|45.46|46.22|45.52|46.13|45.43|16
1655412960000|2022-06-16 20:56:00|46.19|45.49|46.15|45.45|46.19|45.49|46.15|45.45|6
1655412970000|2022-06-16 20:56:10|46.14|45.44|46.15|45.45|46.18|45.48|46.14|45.44|15
1655412980000|2022-06-16 20:56:20|46.14|45.44|46.14|45.44|46.14|45.44|46.14|45.44|1
1655412990000|2022-06-16 20:56:30|46.13|45.43|46.1|45.4|46.13|45.43|46.09|45.39|5
1655413000000|2022-06-16 20:56:40|46.08|45.38|46.06|45.36|46.08|45.38|46.06|45.36|4
1655413010000|2022-06-16 20:56:50|46.05|45.35|46.02|45.32|46.06|45.36|46.02|45.32|9
1655413020000|2022-06-16 20:57:00|46.05|45.35|46.08|45.38|46.08|45.38|46.05|45.35|6
1655413030000|2022-06-16 20:57:10|46.05|45.35|46.07|45.37|46.07|45.37|46.03|45.33|12
1655413040000|2022-06-16 20:57:20|46.06|45.36|46.06|45.36|46.08|45.38|46.03|45.33|15
1655413050000|2022-06-16 20:57:30|46.05|45.35|46.05|45.35|46.07|45.37|46.04|45.34|9
1655413060000|2022-06-16 20:57:40|46.06|45.36|46.06|45.36|46.07|45.37|46.04|45.34|14
1655413070000|2022-06-16 20:57:50|46.08|45.38|46.05|45.35|46.08|45.38|46|45.3|15
1655413080000|2022-06-16 20:58:00|46.02|45.32|46.07|45.37|46.11|45.41|46.02|45.32|16
1655413090000|2022-06-16 20:58:10|46.08|45.38|46.13|45.43|46.13|45.43|46.07|45.37|16
1655413100000|2022-06-16 20:58:20|46.11|45.41|46.11|45.41|46.14|45.44|46.09|45.39|8
1655413110000|2022-06-16 20:58:30|46.14|45.44|46.1|45.4|46.14|45.44|46.08|45.38|7
1655413120000|2022-06-16 20:58:40|46.09|45.39|46.09|45.39|46.1|45.4|46.08|45.38|9
1655413140000|2022-06-16 20:59:00|46.08|45.38|46.09|45.39|46.09|45.39|46.08|45.38|4
1655413160000|2022-06-16 20:59:20|46.08|45.38|46.1|45.4|46.1|45.4|46.08|45.38|5
1655413170000|2022-06-16 20:59:30|46.07|45.37|46.1|45.4|46.1|45.4|46.07|45.37|6
1655413180000|2022-06-16 20:59:40|46.12|45.42|46.11|45.41|46.13|45.43|46.1|45.4|19
1655413190000|2022-06-16 20:59:50|46.09|45.39|46.1|45.4|46.1|45.4|46.08|45.38|10
1655413200000|2022-06-16 21:00:00|46.11|45.41|46.12|45.42|46.13|45.43|46.1|45.4|6
1655413210000|2022-06-16 21:00:10|46.13|45.43|46.1|45.4|46.13|45.43|46.07|45.37|16
1655413220000|2022-06-16 21:00:20|46.11|45.41|46.11|45.41|46.11|45.41|46.11|45.41|1
1655413230000|2022-06-16 21:00:30|46.1|45.4|46.1|45.4|46.11|45.41|46.1|45.4|3
1655413250000|2022-06-16 21:00:50|46.09|45.39|46.09|45.39|46.1|45.4|46.09|45.39|3
1655413260000|2022-06-16 21:01:00|46.1|45.4|46.1|45.4|46.1|45.4|46.1|45.4|1
1655413280000|2022-06-16 21:01:20|46.09|45.39|46.09|45.39|46.1|45.4|46.09|45.39|3
1655413290000|2022-06-16 21:01:30|46.08|45.38|46.1|45.4|46.1|45.4|46.08|45.38|9
1655413300000|2022-06-16 21:01:40|46.11|45.41|46.12|45.42|46.12|45.42|46.11|45.41|2
1655413310000|2022-06-16 21:01:50|46.13|45.43|46.13|45.43|46.13|45.43|46.13|45.43|1
1655413320000|2022-06-16 21:02:00|46.14|45.44|46.2|45.5|46.2|45.5|46.14|45.44|8
1655413330000|2022-06-16 21:02:10|46.21|45.51|46.16|45.46|46.21|45.51|46.16|45.46|5
1655413340000|2022-06-16 21:02:20|46.15|45.45|46.16|45.46|46.16|45.46|46.14|45.44|6
1655413350000|2022-06-16 21:02:30|46.17|45.47|46.16|45.46|46.17|45.47|46.16|45.46|6
1655413360000|2022-06-16 21:02:40|46.15|45.45|46.15|45.45|46.15|45.45|46.14|45.44|3
1655413370000|2022-06-16 21:02:50|46.16|45.46|46.19|45.49|46.19|45.49|46.15|45.45|5
1655413380000|2022-06-16 21:03:00|46.2|45.5|46.2|45.5|46.21|45.51|46.2|45.5|9
1655413400000|2022-06-16 21:03:20|46.21|45.51|46.22|45.52|46.22|45.52|46.2|45.5|4
1655413410000|2022-06-16 21:03:30|46.21|45.51|46.23|45.53|46.23|45.53|46.21|45.51|5
1655413420000|2022-06-16 21:03:40|46.22|45.52|46.25|45.55|46.25|45.55|46.21|45.51|8
1655413430000|2022-06-16 21:03:50|46.24|45.54|46.26|45.56|46.27|45.57|46.24|45.54|15
1655413440000|2022-06-16 21:04:00|46.3|45.6|46.36|45.66|46.37|45.67|46.3|45.6|12
1655413450000|2022-06-16 21:04:10|46.35|45.65|46.32|45.62|46.35|45.65|46.32|45.62|6
1655413460000|2022-06-16 21:04:20|46.33|45.63|46.34|45.64|46.36|45.66|46.32|45.62|13
1655413470000|2022-06-16 21:04:30|46.33|45.63|46.35|45.65|46.35|45.65|46.33|45.63|5
1655413480000|2022-06-16 21:04:40|46.34|45.64|46.33|45.63|46.36|45.66|46.33|45.63|13
1655413490000|2022-06-16 21:04:50|46.34|45.64|46.35|45.65|46.35|45.65|46.33|45.63|10
1655413500000|2022-06-16 21:05:00|46.34|45.64|46.34|45.64|46.34|45.64|46.32|45.62|7
1655413510000|2022-06-16 21:05:10|46.35|45.65|46.34|45.64|46.35|45.65|46.34|45.64|2
1655413530000|2022-06-16 21:05:30|46.35|45.65|46.37|45.67|46.38|45.68|46.35|45.65|8
1655413540000|2022-06-16 21:05:40|46.38|45.68|46.38|45.68|46.4|45.7|46.37|45.67|9
1655413550000|2022-06-16 21:05:50|46.39|45.69|46.37|45.67|46.39|45.69|46.37|45.67|11
1655413560000|2022-06-16 21:06:00|46.38|45.68|46.4|45.7|46.4|45.7|46.38|45.68|3
1655413570000|2022-06-16 21:06:10|46.39|45.69|46.38|45.68|46.4|45.7|46.37|45.67|11
1655413580000|2022-06-16 21:06:20|46.37|45.67|46.36|45.66|46.38|45.68|46.36|45.66|16
1655413590000|2022-06-16 21:06:30|46.35|45.65|46.35|45.65|46.35|45.65|46.35|45.65|1
1655413600000|2022-06-16 21:06:40|46.34|45.64|46.3|45.6|46.35|45.65|46.29|45.59|10
1655413610000|2022-06-16 21:06:50|46.29|45.59|46.29|45.59|46.29|45.59|46.28|45.58|7
1655413620000|2022-06-16 21:07:00|46.3|45.6|46.3|45.6|46.31|45.61|46.3|45.6|3
1655413630000|2022-06-16 21:07:10|46.31|45.61|46.31|45.61|46.31|45.61|46.3|45.6|5
1655413640000|2022-06-16 21:07:20|46.32|45.62|46.32|45.62|46.32|45.62|46.31|45.61|5
1655413650000|2022-06-16 21:07:30|46.31|45.61|46.31|45.61|46.32|45.62|46.31|45.61|5
1655413670000|2022-06-16 21:07:50|46.32|45.62|46.32|45.62|46.32|45.62|46.31|45.61|3
1655413680000|2022-06-16 21:08:00|46.31|45.61|46.32|45.62|46.33|45.63|46.3|45.6|10
1655413690000|2022-06-16 21:08:10|46.31|45.61|46.31|45.61|46.31|45.61|46.31|45.61|1
1655413700000|2022-06-16 21:08:20|46.32|45.62|46.28|45.58|46.32|45.62|46.28|45.58|17
1655413710000|2022-06-16 21:08:30|46.29|45.59|46.28|45.58|46.29|45.59|46.28|45.58|14
1655413720000|2022-06-16 21:08:40|46.29|45.59|46.28|45.58|46.29|45.59|46.28|45.58|8
1655413730000|2022-06-16 21:08:50|46.3|45.6|46.28|45.58|46.31|45.61|46.28|45.58|10
1655413740000|2022-06-16 21:09:00|46.29|45.59|46.28|45.58|46.29|45.59|46.28|45.58|2
1655413750000|2022-06-16 21:09:10|46.27|45.57|46.26|45.56|46.27|45.57|46.25|45.55|4
1655413760000|2022-06-16 21:09:20|46.25|45.55|46.25|45.55|46.26|45.56|46.24|45.54|5
1655413770000|2022-06-16 21:09:30|46.24|45.54|46.25|45.55|46.25|45.55|46.24|45.54|2
1655413780000|2022-06-16 21:09:40|46.26|45.56|46.26|45.56|46.26|45.56|46.25|45.55|3
1655413790000|2022-06-16 21:09:50|46.25|45.55|46.23|45.53|46.25|45.55|46.23|45.53|8
1655413800000|2022-06-16 21:10:00|46.24|45.54|46.24|45.54|46.24|45.54|46.2|45.5|9
1655413810000|2022-06-16 21:10:10|46.23|45.53|46.29|45.59|46.29|45.59|46.23|45.53|17
1655413820000|2022-06-16 21:10:20|46.28|45.58|46.27|45.57|46.3|45.6|46.27|45.57|6
1655413830000|2022-06-16 21:10:30|46.28|45.58|46.27|45.57|46.31|45.61|46.26|45.56|13
1655413850000|2022-06-16 21:10:50|46.28|45.58|46.27|45.57|46.28|45.58|46.27|45.57|2
1655413860000|2022-06-16 21:11:00|46.28|45.58|46.25|45.55|46.28|45.58|46.24|45.54|9
1655413870000|2022-06-16 21:11:10|46.26|45.56|46.23|45.53|46.26|45.56|46.23|45.53|8
1655413880000|2022-06-16 21:11:20|46.24|45.54|46.28|45.58|46.29|45.59|46.24|45.54|8
1655413890000|2022-06-16 21:11:30|46.29|45.59|46.28|45.58|46.33|45.63|46.28|45.58|14
1655413900000|2022-06-16 21:11:40|46.27|45.57|46.27|45.57|46.27|45.57|46.26|45.56|3
1655413910000|2022-06-16 21:11:50|46.26|45.56|46.25|45.55|46.26|45.56|46.25|45.55|2
1655413920000|2022-06-16 21:12:00|46.26|45.56|46.26|45.56|46.26|45.56|46.25|45.55|3
1655413930000|2022-06-16 21:12:10|46.25|45.55|46.21|45.51|46.26|45.56|46.2|45.5|9
1655413940000|2022-06-16 21:12:20|46.22|45.52|46.25|45.55|46.25|45.55|46.21|45.51|12
1655413950000|2022-06-16 21:12:30|46.26|45.56|46.28|45.58|46.28|45.58|46.23|45.53|16
1655413960000|2022-06-16 21:12:40|46.26|45.56|46.25|45.55|46.31|45.61|46.25|45.55|17
1655413970000|2022-06-16 21:12:50|46.26|45.56|46.26|45.56|46.28|45.58|46.26|45.56|11
1655413980000|2022-06-16 21:13:00|46.23|45.53|46.23|45.53|46.25|45.55|46.23|45.53|7
1655413990000|2022-06-16 21:13:10|46.25|45.55|46.26|45.56|46.28|45.58|46.23|45.53|16
1655414000000|2022-06-16 21:13:20|46.22|45.52|46.23|45.53|46.25|45.55|46.22|45.52|5
1655414010000|2022-06-16 21:13:30|46.25|45.55|46.25|45.55|46.25|45.55|46.25|45.55|1
1655414020000|2022-06-16 21:13:40|46.26|45.56|46.24|45.54|46.26|45.56|46.24|45.54|11
1655414030000|2022-06-16 21:13:50|46.25|45.55|46.23|45.53|46.25|45.55|46.23|45.53|9
1655414040000|2022-06-16 21:14:00|46.24|45.54|46.27|45.57|46.3|45.6|46.24|45.54|18
1655414050000|2022-06-16 21:14:10|46.26|45.56|46.25|45.55|46.28|45.58|46.23|45.53|12
1655414060000|2022-06-16 21:14:20|46.27|45.57|46.22|45.52|46.27|45.57|46.22|45.52|21
1655414070000|2022-06-16 21:14:30|46.24|45.54|46.27|45.57|46.27|45.57|46.24|45.54|7
1655414090000|2022-06-16 21:14:50|46.25|45.55|46.27|45.57|46.27|45.57|46.25|45.55|2
1655414100000|2022-06-16 21:15:00|46.25|45.55|46.25|45.55|46.27|45.57|46.22|45.52|13
1655414110000|2022-06-16 21:15:10|46.24|45.54|46.26|45.56|46.26|45.56|46.22|45.52|14
1655414130000|2022-06-16 21:15:30|46.24|45.54|46.23|45.53|46.27|45.57|46.23|45.53|7
1655414140000|2022-06-16 21:15:40|46.22|45.52|46.24|45.54|46.24|45.54|46.2|45.5|9
1655414150000|2022-06-16 21:15:50|46.21|45.51|46.2|45.5|46.23|45.53|46.2|45.5|4
1655414160000|2022-06-16 21:16:00|46.19|45.49|46.21|45.51|46.21|45.51|46.18|45.48|5
1655414170000|2022-06-16 21:16:10|46.2|45.5|46.22|45.52|46.22|45.52|46.2|45.5|5
1655414180000|2022-06-16 21:16:20|46.2|45.5|46.2|45.5|46.23|45.53|46.2|45.5|3
1655414190000|2022-06-16 21:16:30|46.23|45.53|46.23|45.53|46.23|45.53|46.2|45.5|8
1655414200000|2022-06-16 21:16:40|46.22|45.52|46.22|45.52|46.23|45.53|46.2|45.5|4
1655414210000|2022-06-16 21:16:50|46.21|45.51|46.2|45.5|46.23|45.53|46.19|45.49|11
1655414220000|2022-06-16 21:17:00|46.22|45.52|46.23|45.53|46.26|45.56|46.2|45.5|16
1655414230000|2022-06-16 21:17:10|46.25|45.55|46.22|45.52|46.25|45.55|46.22|45.52|6
1655414240000|2022-06-16 21:17:20|46.25|45.55|46.22|45.52|46.26|45.56|46.2|45.5|11
1655414250000|2022-06-16 21:17:30|46.23|45.53|46.18|45.48|46.23|45.53|46.18|45.48|14
1655414260000|2022-06-16 21:17:40|46.19|45.49|46.14|45.44|46.19|45.49|46.14|45.44|9
1655414270000|2022-06-16 21:17:50|46.16|45.46|46.16|45.46|46.16|45.46|46.15|45.45|3
1655414280000|2022-06-16 21:18:00|46.15|45.45|46.17|45.47|46.18|45.48|46.14|45.44|11
1655414290000|2022-06-16 21:18:10|46.16|45.46|46.15|45.45|46.19|45.49|46.15|45.45|8
1655414300000|2022-06-16 21:18:20|46.17|45.47|46.17|45.47|46.19|45.49|46.17|45.47|13
1655414310000|2022-06-16 21:18:30|46.18|45.48|46.17|45.47|46.18|45.48|46.17|45.47|2
1655414320000|2022-06-16 21:18:40|46.18|45.48|46.15|45.45|46.18|45.48|46.15|45.45|9
1655414340000|2022-06-16 21:19:00|46.13|45.43|46.13|45.43|46.15|45.45|46.13|45.43|6
1655414350000|2022-06-16 21:19:10|46.15|45.45|46.14|45.44|46.15|45.45|46.14|45.44|6
1655414360000|2022-06-16 21:19:20|46.13|45.43|46.13|45.43|46.13|45.43|46.13|45.43|1
1655414390000|2022-06-16 21:19:50|46.14|45.44|46.15|45.45|46.15|45.45|46.13|45.43|3
1655414400000|2022-06-16 21:20:00|46.16|45.46|46.15|45.45|46.16|45.46|46.13|45.43|7
1655414410000|2022-06-16 21:20:10|46.16|45.46|46.16|45.46|46.16|45.46|46.16|45.46|1
1655414420000|2022-06-16 21:20:20|46.14|45.44|46.14|45.44|46.14|45.44|46.14|45.44|1
1655414430000|2022-06-16 21:20:30|46.15|45.45|46.15|45.45|46.15|45.45|46.13|45.43|5
1655414440000|2022-06-16 21:20:40|46.17|45.47|46.15|45.45|46.17|45.47|46.15|45.45|2
1655414450000|2022-06-16 21:20:50|46.17|45.47|46.13|45.43|46.17|45.47|46.13|45.43|6
1655414460000|2022-06-16 21:21:00|46.14|45.44|46.12|45.42|46.14|45.44|46.11|45.41|8
1655414470000|2022-06-16 21:21:10|46.13|45.43|46.13|45.43|46.14|45.44|46.11|45.41|10
1655414480000|2022-06-16 21:21:20|46.12|45.42|46.12|45.42|46.13|45.43|46.12|45.42|3
1655414490000|2022-06-16 21:21:30|46.13|45.43|46.11|45.41|46.13|45.43|46.11|45.41|3
1655414500000|2022-06-16 21:21:40|46.13|45.43|46.13|45.43|46.15|45.45|46.13|45.43|3
1655414510000|2022-06-16 21:21:50|46.11|45.41|46.12|45.42|46.12|45.42|46.11|45.41|4
1655414520000|2022-06-16 21:22:00|46.15|45.45|46.14|45.44|46.15|45.45|46.13|45.43|7
1655414530000|2022-06-16 21:22:10|46.13|45.43|46.19|45.49|46.2|45.5|46.13|45.43|8
1655414540000|2022-06-16 21:22:20|46.2|45.5|46.2|45.5|46.21|45.51|46.2|45.5|3
1655414550000|2022-06-16 21:22:30|46.22|45.52|46.2|45.5|46.22|45.52|46.19|45.49|6
1655414560000|2022-06-16 21:22:40|46.21|45.51|46.22|45.52|46.24|45.54|46.2|45.5|9
1655414570000|2022-06-16 21:22:50|46.21|45.51|46.22|45.52|46.25|45.55|46.21|45.51|21
1655414580000|2022-06-16 21:23:00|46.26|45.56|46.23|45.53|46.26|45.56|46.23|45.53|14
1655414590000|2022-06-16 21:23:10|46.22|45.52|46.25|45.55|46.27|45.57|46.22|45.52|14
1655414600000|2022-06-16 21:23:20|46.26|45.56|46.28|45.58|46.28|45.58|46.26|45.56|11
1655414610000|2022-06-16 21:23:30|46.29|45.59|46.28|45.58|46.3|45.6|46.27|45.57|9
1655414620000|2022-06-16 21:23:40|46.29|45.59|46.3|45.6|46.3|45.6|46.27|45.57|12
1655414630000|2022-06-16 21:23:50|46.29|45.59|46.29|45.59|46.31|45.61|46.28|45.58|11
1655414640000|2022-06-16 21:24:00|46.31|45.61|46.3|45.6|46.31|45.61|46.29|45.59|4
1655414650000|2022-06-16 21:24:10|46.29|45.59|46.28|45.58|46.32|45.62|46.28|45.58|6
1655414660000|2022-06-16 21:24:20|46.29|45.59|46.29|45.59|46.31|45.61|46.28|45.58|5
1655414670000|2022-06-16 21:24:30|46.31|45.61|46.34|45.64|46.35|45.65|46.28|45.58|14
1655414680000|2022-06-16 21:24:40|46.32|45.62|46.37|45.67|46.37|45.67|46.32|45.62|17
1655414690000|2022-06-16 21:24:50|46.36|45.66|46.37|45.67|46.38|45.68|46.36|45.66|7
1655414700000|2022-06-16 21:25:00|46.36|45.66|46.37|45.67|46.38|45.68|46.36|45.66|6
1655414710000|2022-06-16 21:25:10|46.38|45.68|46.38|45.68|46.39|45.69|46.34|45.64|22
1655414720000|2022-06-16 21:25:20|46.39|45.69|46.38|45.68|46.41|45.71|46.36|45.66|11
1655414730000|2022-06-16 21:25:30|46.37|45.67|46.4|45.7|46.42|45.72|46.37|45.67|6
1655414740000|2022-06-16 21:25:40|46.39|45.69|46.4|45.7|46.42|45.72|46.37|45.67|9
1655414750000|2022-06-16 21:25:50|46.42|45.72|46.39|45.69|46.42|45.72|46.39|45.69|8
1655414760000|2022-06-16 21:26:00|46.4|45.7|46.38|45.68|46.4|45.7|46.37|45.67|6
1655414770000|2022-06-16 21:26:10|46.4|45.7|46.4|45.7|46.4|45.7|46.37|45.67|6
1655414780000|2022-06-16 21:26:20|46.41|45.71|46.37|45.67|46.42|45.72|46.37|45.67|14
1655414790000|2022-06-16 21:26:30|46.38|45.68|46.39|45.69|46.4|45.7|46.38|45.68|10
1655414800000|2022-06-16 21:26:40|46.38|45.68|46.38|45.68|46.39|45.69|46.38|45.68|3
1655414810000|2022-06-16 21:26:50|46.39|45.69|46.38|45.68|46.39|45.69|46.38|45.68|4
1655414820000|2022-06-16 21:27:00|46.39|45.69|46.35|45.65|46.39|45.69|46.35|45.65|9
1655414830000|2022-06-16 21:27:10|46.37|45.67|46.36|45.66|46.37|45.67|46.35|45.65|3
1655414850000|2022-06-16 21:27:30|46.35|45.65|46.36|45.66|46.37|45.67|46.35|45.65|5
1655414860000|2022-06-16 21:27:40|46.35|45.65|46.33|45.63|46.36|45.66|46.33|45.63|7
1655414870000|2022-06-16 21:27:50|46.32|45.62|46.32|45.62|46.33|45.63|46.32|45.62|5
1655414880000|2022-06-16 21:28:00|46.31|45.61|46.34|45.64|46.34|45.64|46.3|45.6|11
1655414890000|2022-06-16 21:28:10|46.33|45.63|46.32|45.62|46.35|45.65|46.28|45.58|13
1655414900000|2022-06-16 21:28:20|46.33|45.63|46.34|45.64|46.34|45.64|46.32|45.62|13
1655414910000|2022-06-16 21:28:30|46.31|45.61|46.32|45.62|46.35|45.65|46.31|45.61|5
1655414920000|2022-06-16 21:28:40|46.33|45.63|46.31|45.61|46.33|45.63|46.31|45.61|7
1655414930000|2022-06-16 21:28:50|46.28|45.58|46.32|45.62|46.33|45.63|46.27|45.57|10
1655414940000|2022-06-16 21:29:00|46.31|45.61|46.3|45.6|46.33|45.63|46.3|45.6|8
1655414950000|2022-06-16 21:29:10|46.29|45.59|46.29|45.59|46.29|45.59|46.29|45.59|1
1655414960000|2022-06-16 21:29:20|46.3|45.6|46.29|45.59|46.3|45.6|46.29|45.59|2
1655414980000|2022-06-16 21:29:40|46.3|45.6|46.3|45.6|46.3|45.6|46.3|45.6|1
1655414990000|2022-06-16 21:29:50|46.29|45.59|46.29|45.59|46.3|45.6|46.29|45.59|3
1655415000000|2022-06-16 21:30:00|46.3|45.6|46.3|45.6|46.3|45.6|46.29|45.59|3
1655415010000|2022-06-16 21:30:10|46.29|45.59|46.29|45.59|46.3|45.6|46.29|45.59|3
1655415020000|2022-06-16 21:30:20|46.28|45.58|46.29|45.59|46.29|45.59|46.28|45.58|2
1655415030000|2022-06-16 21:30:30|46.28|45.58|46.28|45.58|46.28|45.58|46.28|45.58|1
1655415040000|2022-06-16 21:30:40|46.29|45.59|46.25|45.55|46.29|45.59|46.24|45.54|3
1655415050000|2022-06-16 21:30:50|46.24|45.54|46.24|45.54|46.26|45.56|46.24|45.54|3
1655415060000|2022-06-16 21:31:00|46.27|45.57|46.28|45.58|46.29|45.59|46.27|45.57|4
1655415070000|2022-06-16 21:31:10|46.27|45.57|46.27|45.57|46.27|45.57|46.27|45.57|1
1655415080000|2022-06-16 21:31:20|46.26|45.56|46.24|45.54|46.28|45.58|46.24|45.54|6
1655415090000|2022-06-16 21:31:30|46.23|45.53|46.23|45.53|46.23|45.53|46.23|45.53|1
1655415100000|2022-06-16 21:31:40|46.24|45.54|46.29|45.59|46.29|45.59|46.23|45.53|6
1655415120000|2022-06-16 21:32:00|46.3|45.6|46.29|45.59|46.3|45.6|46.29|45.59|2
1655415130000|2022-06-16 21:32:10|46.26|45.56|46.27|45.57|46.29|45.59|46.26|45.56|5
1655415140000|2022-06-16 21:32:20|46.26|45.56|46.3|45.6|46.3|45.6|46.25|45.55|9
1655415150000|2022-06-16 21:32:30|46.29|45.59|46.24|45.54|46.3|45.6|46.24|45.54|6
1655415160000|2022-06-16 21:32:40|46.25|45.55|46.25|45.55|46.3|45.6|46.25|45.55|5
1655415170000|2022-06-16 21:32:50|46.27|45.57|46.25|45.55|46.3|45.6|46.25|45.55|10
1655415180000|2022-06-16 21:33:00|46.29|45.59|46.31|45.61|46.31|45.61|46.29|45.59|4
1655415190000|2022-06-16 21:33:10|46.3|45.6|46.3|45.6|46.31|45.61|46.28|45.58|6
1655415200000|2022-06-16 21:33:20|46.32|45.62|46.32|45.62|46.32|45.62|46.3|45.6|6
1655415210000|2022-06-16 21:33:30|46.31|45.61|46.3|45.6|46.32|45.62|46.29|45.59|9
1655415220000|2022-06-16 21:33:40|46.29|45.59|46.3|45.6|46.3|45.6|46.29|45.59|10
1655415230000|2022-06-16 21:33:50|46.32|45.62|46.33|45.63|46.33|45.63|46.29|45.59|16
1655415240000|2022-06-16 21:34:00|46.31|45.61|46.31|45.61|46.33|45.63|46.29|45.59|12
1655415250000|2022-06-16 21:34:10|46.3|45.6|46.3|45.6|46.33|45.63|46.3|45.6|9
1655415260000|2022-06-16 21:34:20|46.31|45.61|46.3|45.6|46.31|45.61|46.3|45.6|14
1655415270000|2022-06-16 21:34:30|46.29|45.59|46.29|45.59|46.31|45.61|46.29|45.59|6
1655415280000|2022-06-16 21:34:40|46.3|45.6|46.29|45.59|46.31|45.61|46.29|45.59|3
1655415290000|2022-06-16 21:34:50|46.31|45.61|46.29|45.59|46.33|45.63|46.29|45.59|7
1655415300000|2022-06-16 21:35:00|46.31|45.61|46.31|45.61|46.31|45.61|46.31|45.61|1
1655415310000|2022-06-16 21:35:10|46.33|45.63|46.31|45.61|46.33|45.63|46.31|45.61|2
1655415320000|2022-06-16 21:35:20|46.33|45.63|46.34|45.64|46.34|45.64|46.31|45.61|6
1655415330000|2022-06-16 21:35:30|46.31|45.61|46.31|45.61|46.31|45.61|46.31|45.61|1
1655415350000|2022-06-16 21:35:50|46.3|45.6|46.3|45.6|46.3|45.6|46.3|45.6|1
1655415360000|2022-06-16 21:36:00|46.31|45.61|46.31|45.61|46.31|45.61|46.31|45.61|1
1655415380000|2022-06-16 21:36:20|46.32|45.62|46.32|45.62|46.32|45.62|46.32|45.62|1
1655415390000|2022-06-16 21:36:30|46.31|45.61|46.28|45.58|46.31|45.61|46.28|45.58|3
1655415400000|2022-06-16 21:36:40|46.29|45.59|46.3|45.6|46.3|45.6|46.29|45.59|2
1655415410000|2022-06-16 21:36:50|46.29|45.59|46.31|45.61|46.31|45.61|46.28|45.58|4
1655415420000|2022-06-16 21:37:00|46.3|45.6|46.31|45.61|46.31|45.61|46.3|45.6|6
1655415440000|2022-06-16 21:37:20|46.3|45.6|46.3|45.6|46.31|45.61|46.3|45.6|3
1655415450000|2022-06-16 21:37:30|46.29|45.59|46.29|45.59|46.31|45.61|46.29|45.59|5
1655415480000|2022-06-16 21:38:00|46.3|45.6|46.3|45.6|46.3|45.6|46.3|45.6|1
1655415500000|2022-06-16 21:38:20|46.26|45.56|46.26|45.56|46.26|45.56|46.26|45.56|1
1655415510000|2022-06-16 21:38:30|46.27|45.57|46.27|45.57|46.28|45.58|46.27|45.57|3
1655415520000|2022-06-16 21:38:40|46.25|45.55|46.29|45.59|46.29|45.59|46.25|45.55|7
1655415540000|2022-06-16 21:39:00|46.27|45.57|46.28|45.58|46.29|45.59|46.27|45.57|4
1655415550000|2022-06-16 21:39:10|46.26|45.56|46.27|45.57|46.27|45.57|46.26|45.56|2
1655415560000|2022-06-16 21:39:20|46.26|45.56|46.26|45.56|46.27|45.57|46.26|45.56|5
1655415570000|2022-06-16 21:39:30|46.28|45.58|46.26|45.56|46.28|45.58|46.24|45.54|5
1655415580000|2022-06-16 21:39:40|46.25|45.55|46.2|45.5|46.25|45.55|46.2|45.5|9
1655415590000|2022-06-16 21:39:50|46.21|45.51|46.2|45.5|46.21|45.51|46.19|45.49|4
1655415600000|2022-06-16 21:40:00|46.19|45.49|46.19|45.49|46.2|45.5|46.19|45.49|3
1655415610000|2022-06-16 21:40:10|46.2|45.5|46.19|45.49|46.2|45.5|46.15|45.45|4
1655415620000|2022-06-16 21:40:20|46.18|45.48|46.18|45.48|46.18|45.48|46.17|45.47|7
1655415630000|2022-06-16 21:40:30|46.19|45.49|46.16|45.46|46.19|45.49|46.14|45.44|8
1655415640000|2022-06-16 21:40:40|46.17|45.47|46.17|45.47|46.17|45.47|46.16|45.46|13
1655415650000|2022-06-16 21:40:50|46.16|45.46|46.16|45.46|46.17|45.47|46.14|45.44|9
1655415660000|2022-06-16 21:41:00|46.17|45.47|46.15|45.45|46.17|45.47|46.15|45.45|3
1655415670000|2022-06-16 21:41:10|46.16|45.46|46.15|45.45|46.16|45.46|46.15|45.45|2
1655415680000|2022-06-16 21:41:20|46.16|45.46|46.15|45.45|46.16|45.46|46.15|45.45|2
1655415690000|2022-06-16 21:41:30|46.16|45.46|46.15|45.45|46.16|45.46|46.15|45.45|2
1655415720000|2022-06-16 21:42:00|46.14|45.44|46.14|45.44|46.14|45.44|46.14|45.44|1
1655415730000|2022-06-16 21:42:10|46.15|45.45|46.13|45.43|46.15|45.45|46.13|45.43|3
1655415740000|2022-06-16 21:42:20|46.12|45.42|46.11|45.41|46.12|45.42|46.11|45.41|2
1655415750000|2022-06-16 21:42:30|46.12|45.42|46.14|45.44|46.14|45.44|46.11|45.41|8
1655415760000|2022-06-16 21:42:40|46.13|45.43|46.13|45.43|46.14|45.44|46.11|45.41|13
1655415770000|2022-06-16 21:42:50|46.12|45.42|46.12|45.42|46.15|45.45|46.12|45.42|10
1655415780000|2022-06-16 21:43:00|46.13|45.43|46.13|45.43|46.15|45.45|46.13|45.43|3
1655415790000|2022-06-16 21:43:10|46.12|45.42|46.13|45.43|46.15|45.45|46.11|45.41|10
1655415800000|2022-06-16 21:43:20|46.14|45.44|46.13|45.43|46.14|45.44|46.13|45.43|2
1655415810000|2022-06-16 21:43:30|46.12|45.42|46.12|45.42|46.12|45.42|46.11|45.41|3
1655415820000|2022-06-16 21:43:40|46.11|45.41|46.12|45.42|46.13|45.43|46.09|45.39|9
1655415830000|2022-06-16 21:43:50|46.11|45.41|46.12|45.42|46.14|45.44|46.09|45.39|8
1655415840000|2022-06-16 21:44:00|46.1|45.4|46.09|45.39|46.1|45.4|46.08|45.38|3
1655415850000|2022-06-16 21:44:10|46.08|45.38|46.08|45.38|46.09|45.39|46.08|45.38|3
1655415860000|2022-06-16 21:44:20|46.09|45.39|46.09|45.39|46.09|45.39|46.08|45.38|3
1655415870000|2022-06-16 21:44:30|46.08|45.38|46.09|45.39|46.11|45.41|46.08|45.38|9
1655415880000|2022-06-16 21:44:40|46.08|45.38|46.09|45.39|46.11|45.41|46.08|45.38|7
1655415890000|2022-06-16 21:44:50|46.08|45.38|46.07|45.37|46.08|45.38|46.07|45.37|2
1655415900000|2022-06-16 21:45:00|46.06|45.36|46.07|45.37|46.07|45.37|46.06|45.36|2
1655415910000|2022-06-16 21:45:10|46.06|45.36|46.06|45.36|46.06|45.36|46.06|45.36|1
1655415920000|2022-06-16 21:45:20|46.07|45.37|46.06|45.36|46.09|45.39|46.06|45.36|11
1655415930000|2022-06-16 21:45:30|46.05|45.35|46.07|45.37|46.09|45.39|46.05|45.35|12
1655415950000|2022-06-16 21:45:50|46.06|45.36|46.06|45.36|46.06|45.36|46.06|45.36|1
1655415960000|2022-06-16 21:46:00|46.07|45.37|46.07|45.37|46.08|45.38|46.07|45.37|3
1655415970000|2022-06-16 21:46:10|46.06|45.36|46.07|45.37|46.07|45.37|46.06|45.36|6
1655415980000|2022-06-16 21:46:20|46.06|45.36|46.06|45.36|46.07|45.37|46.06|45.36|9
1655415990000|2022-06-16 21:46:30|46.07|45.37|46.07|45.37|46.07|45.37|46.07|45.37|1
1655416000000|2022-06-16 21:46:40|46.06|45.36|46.06|45.36|46.07|45.37|46.06|45.36|5
1655416020000|2022-06-16 21:47:00|46.05|45.35|46.05|45.35|46.06|45.36|46.05|45.35|3
1655416030000|2022-06-16 21:47:10|46.06|45.36|46.06|45.36|46.06|45.36|46.06|45.36|1
1655416040000|2022-06-16 21:47:20|46.03|45.33|46.03|45.33|46.04|45.34|46.02|45.32|5
1655416050000|2022-06-16 21:47:30|46.04|45.34|46.04|45.34|46.04|45.34|46.03|45.33|17
1655416060000|2022-06-16 21:47:40|46.03|45.33|46.03|45.33|46.04|45.34|46.03|45.33|3
1655416070000|2022-06-16 21:47:50|46.05|45.35|46.05|45.35|46.05|45.35|46.03|45.33|3
1655416080000|2022-06-16 21:48:00|46.03|45.33|46.02|45.32|46.03|45.33|46.01|45.31|3
1655416090000|2022-06-16 21:48:10|46.03|45.33|46.02|45.32|46.03|45.33|46.01|45.31|4
1655416100000|2022-06-16 21:48:20|46.01|45.31|46.03|45.33|46.03|45.33|46.01|45.31|7
1655416110000|2022-06-16 21:48:30|46.04|45.34|46.06|45.36|46.07|45.37|46.04|45.34|12
1655416120000|2022-06-16 21:48:40|46.07|45.37|46.05|45.35|46.08|45.38|46.05|45.35|5
1655416130000|2022-06-16 21:48:50|46.07|45.37|46.05|45.35|46.08|45.38|46.05|45.35|4
1655416140000|2022-06-16 21:49:00|46.07|45.37|46.06|45.36|46.08|45.38|46.05|45.35|12
1655416150000|2022-06-16 21:49:10|46.05|45.35|46.06|45.36|46.06|45.36|46.05|45.35|6
1655416160000|2022-06-16 21:49:20|46.05|45.35|46.07|45.37|46.07|45.37|46.05|45.35|10
1655416170000|2022-06-16 21:49:30|46.08|45.38|46.07|45.37|46.08|45.38|46.06|45.36|6
1655416180000|2022-06-16 21:49:40|46.06|45.36|46.04|45.34|46.07|45.37|46.03|45.33|8
1655416190000|2022-06-16 21:49:50|46.03|45.33|45.97|45.27|46.03|45.33|45.96|45.26|8
1655416200000|2022-06-16 21:50:00|45.96|45.26|45.92|45.22|45.96|45.26|45.9|45.2|11
1655416210000|2022-06-16 21:50:10|45.91|45.21|45.9|45.2|45.93|45.23|45.9|45.2|11
1655416220000|2022-06-16 21:50:20|45.91|45.21|45.9|45.2|45.91|45.21|45.88|45.18|13
1655416230000|2022-06-16 21:50:30|45.89|45.19|45.9|45.2|45.9|45.2|45.85|45.15|18
1655416240000|2022-06-16 21:50:40|45.88|45.18|45.89|45.19|45.9|45.2|45.83|45.13|14
1655416250000|2022-06-16 21:50:50|45.87|45.17|45.87|45.17|45.87|45.17|45.86|45.16|3
1655416260000|2022-06-16 21:51:00|45.89|45.19|45.83|45.13|45.89|45.19|45.8|45.1|16
1655416270000|2022-06-16 21:51:10|45.81|45.11|45.82|45.12|45.83|45.13|45.78|45.08|16
1655416280000|2022-06-16 21:51:20|45.83|45.13|45.8|45.1|45.83|45.13|45.8|45.1|3
1655416290000|2022-06-16 21:51:30|45.77|45.07|45.77|45.07|45.81|45.11|45.77|45.07|7
1655416300000|2022-06-16 21:51:40|45.78|45.08|45.82|45.12|45.82|45.12|45.77|45.07|9
1655416310000|2022-06-16 21:51:50|45.81|45.11|45.82|45.12|45.84|45.14|45.8|45.1|15
1655416320000|2022-06-16 21:52:00|45.8|45.1|45.78|45.08|45.82|45.12|45.77|45.07|12
1655416330000|2022-06-16 21:52:10|45.8|45.1|45.78|45.08|45.8|45.1|45.75|45.05|17
1655416340000|2022-06-16 21:52:20|45.77|45.07|45.77|45.07|45.78|45.08|45.77|45.07|7
1655416350000|2022-06-16 21:52:30|45.78|45.08|45.77|45.07|45.78|45.08|45.77|45.07|2
1655416360000|2022-06-16 21:52:40|45.78|45.08|45.78|45.08|45.78|45.08|45.74|45.04|8
1655416370000|2022-06-16 21:52:50|45.77|45.07|45.82|45.12|45.83|45.13|45.76|45.06|18
1655416380000|2022-06-16 21:53:00|45.83|45.13|45.83|45.13|45.83|45.13|45.82|45.12|5
1655416390000|2022-06-16 21:53:10|45.82|45.12|45.83|45.13|45.83|45.13|45.8|45.1|10
1655416400000|2022-06-16 21:53:20|45.84|45.14|45.85|45.15|45.86|45.16|45.82|45.12|15
1655416410000|2022-06-16 21:53:30|45.84|45.14|45.86|45.16|45.88|45.18|45.84|45.14|4
1655416420000|2022-06-16 21:53:40|45.87|45.17|45.84|45.14|45.87|45.17|45.83|45.13|11
1655416430000|2022-06-16 21:53:50|45.85|45.15|45.84|45.14|45.85|45.15|45.83|45.13|5
1655416440000|2022-06-16 21:54:00|45.85|45.15|45.82|45.12|45.85|45.15|45.82|45.12|6
1655416450000|2022-06-16 21:54:10|45.83|45.13|45.82|45.12|45.83|45.13|45.81|45.11|12
1655416460000|2022-06-16 21:54:20|45.81|45.11|45.8|45.1|45.83|45.13|45.8|45.1|12
1655416470000|2022-06-16 21:54:30|45.79|45.09|45.8|45.1|45.81|45.11|45.79|45.09|4
1655416490000|2022-06-16 21:54:50|45.81|45.11|45.8|45.1|45.81|45.11|45.78|45.08|12
1655416500000|2022-06-16 21:55:00|45.79|45.09|45.75|45.05|45.79|45.09|45.75|45.05|7
1655416510000|2022-06-16 21:55:10|45.76|45.06|45.75|45.05|45.76|45.06|45.75|45.05|4
1655416520000|2022-06-16 21:55:20|45.74|45.04|45.74|45.04|45.75|45.05|45.74|45.04|5
1655416530000|2022-06-16 21:55:30|45.75|45.05|45.72|45.02|45.75|45.05|45.72|45.02|6
1655416540000|2022-06-16 21:55:40|45.76|45.06|45.72|45.02|45.76|45.06|45.72|45.02|7
1655416550000|2022-06-16 21:55:50|45.71|45.01|45.74|45.04|45.74|45.04|45.71|45.01|9
1655416560000|2022-06-16 21:56:00|45.76|45.06|45.77|45.07|45.77|45.07|45.72|45.02|16
1655416570000|2022-06-16 21:56:10|45.76|45.06|45.74|45.04|45.76|45.06|45.73|45.03|13
1655416580000|2022-06-16 21:56:20|45.75|45.05|45.74|45.04|45.75|45.05|45.73|45.03|5
1655416590000|2022-06-16 21:56:30|45.73|45.03|45.74|45.04|45.75|45.05|45.73|45.03|4
1655416600000|2022-06-16 21:56:40|45.73|45.03|45.72|45.02|45.74|45.04|45.72|45.02|3
1655416610000|2022-06-16 21:56:50|45.73|45.03|45.74|45.04|45.74|45.04|45.72|45.02|10
1655416620000|2022-06-16 21:57:00|45.73|45.03|45.74|45.04|45.75|45.05|45.73|45.03|10
1655416630000|2022-06-16 21:57:10|45.73|45.03|45.71|45.01|45.73|45.03|45.71|45.01|3
1655416640000|2022-06-16 21:57:20|45.72|45.02|45.7|45|45.75|45.05|45.7|45|6
1655416650000|2022-06-16 21:57:30|45.71|45.01|45.74|45.04|45.75|45.05|45.7|45|9
1655416660000|2022-06-16 21:57:40|45.75|45.05|45.7|45|45.75|45.05|45.68|44.98|9
1655416670000|2022-06-16 21:57:50|45.71|45.01|45.7|45|45.71|45.01|45.67|44.97|10
1655416680000|2022-06-16 21:58:00|45.69|44.99|45.69|44.99|45.7|45|45.68|44.98|11
1655416690000|2022-06-16 21:58:10|45.68|44.98|45.7|45|45.71|45.01|45.68|44.98|5
1655416700000|2022-06-16 21:58:20|45.72|45.02|45.68|44.98|45.72|45.02|45.68|44.98|11
1655416710000|2022-06-16 21:58:30|45.69|44.99|45.68|44.98|45.69|44.99|45.68|44.98|8
1655416720000|2022-06-16 21:58:40|45.69|44.99|45.68|44.98|45.69|44.99|45.68|44.98|2
1655416730000|2022-06-16 21:58:50|45.7|45|45.69|44.99|45.7|45|45.66|44.96|14
1655416740000|2022-06-16 21:59:00|45.67|44.97|45.63|44.93|45.68|44.98|45.62|44.92|14
1655416750000|2022-06-16 21:59:10|45.64|44.94|45.66|44.96|45.67|44.97|45.64|44.94|6
1655416760000|2022-06-16 21:59:20|45.67|44.97|45.67|44.97|45.7|45|45.66|44.96|12
1655416770000|2022-06-16 21:59:30|45.68|44.98|45.69|44.99|45.69|44.99|45.67|44.97|4
1655416780000|2022-06-16 21:59:40|45.67|44.97|45.67|44.97|45.69|44.99|45.67|44.97|5
1655416790000|2022-06-16 21:59:50|45.68|44.98|45.69|44.99|45.7|45|45.66|44.96|12
1655416800000|2022-06-16 22:00:00|45.7|45|45.75|45.05|45.76|45.06|45.69|44.99|15
1655416810000|2022-06-16 22:00:10|45.74|45.04|45.79|45.09|45.79|45.09|45.74|45.04|15
1655416820000|2022-06-16 22:00:20|45.78|45.08|45.72|45.02|45.78|45.08|45.72|45.02|9
1655416830000|2022-06-16 22:00:30|45.76|45.06|45.66|44.96|45.76|45.06|45.66|44.96|13
1655416840000|2022-06-16 22:00:40|45.65|44.95|45.67|44.97|45.68|44.98|45.65|44.95|13
1655416850000|2022-06-16 22:00:50|45.68|44.98|45.66|44.96|45.7|45|45.65|44.95|10
1655416860000|2022-06-16 22:01:00|45.64|44.94|45.66|44.96|45.66|44.96|45.63|44.93|11
1655416870000|2022-06-16 22:01:10|45.67|44.97|45.67|44.97|45.68|44.98|45.63|44.93|15
1655416880000|2022-06-16 22:01:20|45.68|44.98|45.65|44.95|45.68|44.98|45.65|44.95|2
1655416890000|2022-06-16 22:01:30|45.64|44.94|45.64|44.94|45.64|44.94|45.63|44.93|5
1655416900000|2022-06-16 22:01:40|45.65|44.95|45.71|45.01|45.72|45.02|45.65|44.95|9
1655416910000|2022-06-16 22:01:50|45.7|45|45.71|45.01|45.71|45.01|45.69|44.99|9
1655416920000|2022-06-16 22:02:00|45.7|45|45.71|45.01|45.76|45.06|45.7|45|15
1655416930000|2022-06-16 22:02:10|45.72|45.02|45.7|45|45.72|45.02|45.69|44.99|12
1655416940000|2022-06-16 22:02:20|45.71|45.01|45.71|45.01|45.72|45.02|45.71|45.01|5
1655416950000|2022-06-16 22:02:30|45.72|45.02|45.74|45.04|45.75|45.05|45.72|45.02|5
1655416960000|2022-06-16 22:02:40|45.76|45.06|45.74|45.04|45.76|45.06|45.73|45.03|13
1655416970000|2022-06-16 22:02:50|45.73|45.03|45.73|45.03|45.75|45.05|45.7|45|18
1655416980000|2022-06-16 22:03:00|45.72|45.02|45.74|45.04|45.75|45.05|45.71|45.01|16
1655416990000|2022-06-16 22:03:10|45.72|45.02|45.69|44.99|45.72|45.02|45.69|44.99|10
1655417000000|2022-06-16 22:03:20|45.68|44.98|45.63|44.93|45.7|45|45.63|44.93|14
1655417010000|2022-06-16 22:03:30|45.64|44.94|45.6|44.9|45.64|44.94|45.59|44.89|15
1655417020000|2022-06-16 22:03:40|45.59|44.89|45.59|44.89|45.59|44.89|45.56|44.86|11
1655417030000|2022-06-16 22:03:50|45.57|44.87|45.57|44.87|45.58|44.88|45.56|44.86|9
1655417040000|2022-06-16 22:04:00|45.55|44.85|45.56|44.86|45.59|44.89|45.52|44.82|15
1655417050000|2022-06-16 22:04:10|45.57|44.87|45.57|44.87|45.57|44.87|45.54|44.84|5
1655417060000|2022-06-16 22:04:20|45.55|44.85|45.5|44.8|45.56|44.86|45.5|44.8|15
1655417070000|2022-06-16 22:04:30|45.51|44.81|45.49|44.79|45.51|44.81|45.48|44.78|9
1655417080000|2022-06-16 22:04:40|45.48|44.78|45.5|44.8|45.51|44.81|45.48|44.78|10
1655417090000|2022-06-16 22:04:50|45.49|44.79|45.54|44.84|45.55|44.85|45.49|44.79|12
1655417100000|2022-06-16 22:05:00|45.55|44.85|45.51|44.81|45.55|44.85|45.51|44.81|13
1655417110000|2022-06-16 22:05:10|45.51|44.81|45.53|44.83|45.54|44.84|45.51|44.81|12
1655417120000|2022-06-16 22:05:20|45.52|44.82|45.51|44.81|45.53|44.83|45.51|44.81|12
1655417130000|2022-06-16 22:05:30|45.52|44.82|45.5|44.8|45.52|44.82|45.47|44.77|11
1655417140000|2022-06-16 22:05:40|45.51|44.81|45.51|44.81|45.51|44.81|45.5|44.8|5
1655417150000|2022-06-16 22:05:50|45.52|44.82|45.52|44.82|45.54|44.84|45.52|44.82|12
1655417160000|2022-06-16 22:06:00|45.53|44.83|45.52|44.82|45.53|44.83|45.52|44.82|6
1655417170000|2022-06-16 22:06:10|45.53|44.83|45.54|44.84|45.55|44.85|45.52|44.82|10
1655417180000|2022-06-16 22:06:20|45.55|44.85|45.5|44.8|45.55|44.85|45.48|44.78|23
1655417190000|2022-06-16 22:06:30|45.49|44.79|45.48|44.78|45.49|44.79|45.46|44.76|12
1655417200000|2022-06-16 22:06:40|45.49|44.79|45.45|44.75|45.49|44.79|45.43|44.73|14
1655417210000|2022-06-16 22:06:50|45.44|44.74|45.47|44.77|45.47|44.77|45.44|44.74|15
1655417220000|2022-06-16 22:07:00|45.48|44.78|45.44|44.74|45.48|44.78|45.42|44.72|13
1655417230000|2022-06-16 22:07:10|45.45|44.75|45.43|44.73|45.46|44.76|45.43|44.73|11
1655417240000|2022-06-16 22:07:20|45.45|44.75|45.43|44.73|45.46|44.76|45.4|44.7|17
1655417250000|2022-06-16 22:07:30|45.4|44.7|45.46|44.76|45.49|44.79|45.4|44.7|14
1655417260000|2022-06-16 22:07:40|45.47|44.77|45.47|44.77|45.48|44.78|45.45|44.75|9
1655417270000|2022-06-16 22:07:50|45.46|44.76|45.47|44.77|45.49|44.79|45.45|44.75|9
1655417280000|2022-06-16 22:08:00|45.49|44.79|45.46|44.76|45.49|44.79|45.46|44.76|14
1655417290000|2022-06-16 22:08:10|45.43|44.73|45.4|44.7|45.44|44.74|45.38|44.68|21
1655417300000|2022-06-16 22:08:20|45.42|44.72|45.39|44.69|45.43|44.73|45.37|44.67|17
1655417310000|2022-06-16 22:08:30|45.4|44.7|45.42|44.72|45.42|44.72|45.37|44.67|14
1655417320000|2022-06-16 22:08:40|45.41|44.71|45.39|44.69|45.42|44.72|45.38|44.68|12
1655417330000|2022-06-16 22:08:50|45.4|44.7|45.39|44.69|45.41|44.71|45.39|44.69|6
1655417340000|2022-06-16 22:09:00|45.38|44.68|45.41|44.71|45.41|44.71|45.38|44.68|7
1655417350000|2022-06-16 22:09:10|45.43|44.73|45.41|44.71|45.44|44.74|45.41|44.71|6
1655417360000|2022-06-16 22:09:20|45.4|44.7|45.36|44.66|45.42|44.72|45.36|44.66|16
1655417370000|2022-06-16 22:09:30|45.37|44.67|45.37|44.67|45.37|44.67|45.37|44.67|1
1655417380000|2022-06-16 22:09:40|45.36|44.66|45.33|44.63|45.36|44.66|45.33|44.63|3
1655417390000|2022-06-16 22:09:50|45.34|44.64|45.32|44.62|45.34|44.64|45.3|44.6|14
1655417400000|2022-06-16 22:10:00|45.31|44.61|45.34|44.64|45.34|44.64|45.3|44.6|9
1655417410000|2022-06-16 22:10:10|45.31|44.61|45.32|44.62|45.34|44.64|45.3|44.6|10
1655417420000|2022-06-16 22:10:20|45.33|44.63|45.31|44.61|45.33|44.63|45.31|44.61|5
1655417430000|2022-06-16 22:10:30|45.32|44.62|45.32|44.62|45.34|44.64|45.3|44.6|14
1655417440000|2022-06-16 22:10:40|45.29|44.59|45.33|44.63|45.33|44.63|45.29|44.59|8
1655417450000|2022-06-16 22:10:50|45.3|44.6|45.29|44.59|45.32|44.62|45.27|44.57|15
1655417460000|2022-06-16 22:11:00|45.24|44.54|45.3|44.6|45.31|44.61|45.24|44.54|7
1655417470000|2022-06-16 22:11:10|45.31|44.61|45.34|44.64|45.35|44.65|45.3|44.6|23
1655417480000|2022-06-16 22:11:20|45.36|44.66|45.35|44.65|45.36|44.66|45.33|44.63|16
1655417490000|2022-06-16 22:11:30|45.34|44.64|45.36|44.66|45.36|44.66|45.34|44.64|5
1655417500000|2022-06-16 22:11:40|45.35|44.65|45.29|44.59|45.36|44.66|45.29|44.59|15
1655417510000|2022-06-16 22:11:50|45.28|44.58|45.32|44.62|45.32|44.62|45.28|44.58|7
1655417520000|2022-06-16 22:12:00|45.31|44.61|45.33|44.63|45.34|44.64|45.3|44.6|17
1655417530000|2022-06-16 22:12:10|45.34|44.64|45.34|44.64|45.36|44.66|45.31|44.61|11
1655417540000|2022-06-16 22:12:20|45.32|44.62|45.35|44.65|45.36|44.66|45.32|44.62|10
1655417550000|2022-06-16 22:12:30|45.34|44.64|45.33|44.63|45.35|44.65|45.28|44.58|13
1655417560000|2022-06-16 22:12:40|45.32|44.62|45.33|44.63|45.35|44.65|45.3|44.6|26
1655417570000|2022-06-16 22:12:50|45.32|44.62|45.31|44.61|45.35|44.65|45.31|44.61|16
1655417580000|2022-06-16 22:13:00|45.32|44.62|45.37|44.67|45.37|44.67|45.32|44.62|13
1655417590000|2022-06-16 22:13:10|45.34|44.64|45.32|44.62|45.34|44.64|45.31|44.61|10
1655417600000|2022-06-16 22:13:20|45.31|44.61|45.31|44.61|45.34|44.64|45.31|44.61|10
1655417610000|2022-06-16 22:13:30|45.3|44.6|45.3|44.6|45.31|44.61|45.28|44.58|11
1655417620000|2022-06-16 22:13:40|45.29|44.59|45.27|44.57|45.3|44.6|45.27|44.57|8
1655417630000|2022-06-16 22:13:50|45.28|44.58|45.26|44.56|45.3|44.6|45.24|44.54|13
1655417640000|2022-06-16 22:14:00|45.27|44.57|45.26|44.56|45.27|44.57|45.25|44.55|6
1655417650000|2022-06-16 22:14:10|45.25|44.55|45.22|44.52|45.28|44.58|45.22|44.52|15
1655417660000|2022-06-16 22:14:20|45.19|44.49|45.2|44.5|45.23|44.53|45.19|44.49|13
1655417670000|2022-06-16 22:14:30|45.19|44.49|45.22|44.52|45.22|44.52|45.16|44.46|16
1655417680000|2022-06-16 22:14:40|45.21|44.51|45.21|44.51|45.22|44.52|45.19|44.49|17
1655417690000|2022-06-16 22:14:50|45.2|44.5|45.2|44.5|45.2|44.5|45.2|44.5|1
1655417700000|2022-06-16 22:15:00|45.21|44.51|45.26|44.56|45.29|44.59|45.21|44.51|19
1655417710000|2022-06-16 22:15:10|45.27|44.57|45.27|44.57|45.29|44.59|45.26|44.56|21
1655417720000|2022-06-16 22:15:20|45.24|44.54|45.26|44.56|45.29|44.59|45.22|44.52|20
1655417730000|2022-06-16 22:15:30|45.27|44.57|45.3|44.6|45.3|44.6|45.24|44.54|13
1655417740000|2022-06-16 22:15:40|45.28|44.58|45.26|44.56|45.32|44.62|45.26|44.56|11
1655417750000|2022-06-16 22:15:50|45.27|44.57|45.26|44.56|45.28|44.58|45.26|44.56|10
1655417760000|2022-06-16 22:16:00|45.25|44.55|45.25|44.55|45.28|44.58|45.22|44.52|8
1655417770000|2022-06-16 22:16:10|45.27|44.57|45.28|44.58|45.32|44.62|45.27|44.57|8
1655417780000|2022-06-16 22:16:20|45.29|44.59|45.29|44.59|45.33|44.63|45.29|44.59|8
1655417790000|2022-06-16 22:16:30|45.3|44.6|45.32|44.62|45.35|44.65|45.3|44.6|11
1655417800000|2022-06-16 22:16:40|45.33|44.63|45.32|44.62|45.34|44.64|45.29|44.59|21
1655417810000|2022-06-16 22:16:50|45.3|44.6|45.32|44.62|45.35|44.65|45.29|44.59|13
1655417820000|2022-06-16 22:17:00|45.3|44.6|45.32|44.62|45.34|44.64|45.29|44.59|10
1655417830000|2022-06-16 22:17:10|45.33|44.63|45.31|44.61|45.33|44.63|45.31|44.61|6
1655417840000|2022-06-16 22:17:20|45.33|44.63|45.38|44.68|45.38|44.68|45.3|44.6|10
1655417850000|2022-06-16 22:17:30|45.35|44.65|45.36|44.66|45.36|44.66|45.32|44.62|13
1655417860000|2022-06-16 22:17:40|45.35|44.65|45.36|44.66|45.36|44.66|45.34|44.64|8
1655417870000|2022-06-16 22:17:50|45.33|44.63|45.36|44.66|45.38|44.68|45.33|44.63|18
1655417880000|2022-06-16 22:18:00|45.35|44.65|45.36|44.66|45.36|44.66|45.35|44.65|6
1655417890000|2022-06-16 22:18:10|45.35|44.65|45.36|44.66|45.36|44.66|45.35|44.65|4
1655417900000|2022-06-16 22:18:20|45.37|44.67|45.44|44.74|45.44|44.74|45.37|44.67|17
1655417910000|2022-06-16 22:18:30|45.43|44.73|45.48|44.78|45.48|44.78|45.41|44.71|23
1655417920000|2022-06-16 22:18:40|45.51|44.81|45.49|44.79|45.51|44.81|45.44|44.74|12
1655417930000|2022-06-16 22:18:50|45.47|44.77|45.46|44.76|45.49|44.79|45.45|44.75|16
1655417940000|2022-06-16 22:19:00|45.47|44.77|45.5|44.8|45.5|44.8|45.45|44.75|7
1655417950000|2022-06-16 22:19:10|45.45|44.75|45.54|44.84|45.54|44.84|45.45|44.75|7
1655417960000|2022-06-16 22:19:20|45.53|44.83|45.51|44.81|45.55|44.85|45.5|44.8|9
1655417970000|2022-06-16 22:19:30|45.5|44.8|45.5|44.8|45.51|44.81|45.49|44.79|14
1655417980000|2022-06-16 22:19:40|45.51|44.81|45.45|44.75|45.52|44.82|45.45|44.75|14
1655417990000|2022-06-16 22:19:50|45.46|44.76|45.45|44.75|45.49|44.79|45.44|44.74|18
1655418000000|2022-06-16 22:20:00|45.46|44.76|45.39|44.69|45.46|44.76|45.39|44.69|16
1655418010000|2022-06-16 22:20:10|45.42|44.72|45.37|44.67|45.42|44.72|45.36|44.66|16
1655418020000|2022-06-16 22:20:20|45.38|44.68|45.37|44.67|45.38|44.68|45.37|44.67|6
1655418030000|2022-06-16 22:20:30|45.39|44.69|45.45|44.75|45.45|44.75|45.37|44.67|14
1655418040000|2022-06-16 22:20:40|45.46|44.76|45.47|44.77|45.47|44.77|45.44|44.74|11
1655418050000|2022-06-16 22:20:50|45.46|44.76|45.48|44.78|45.49|44.79|45.44|44.74|18
1655418060000|2022-06-16 22:21:00|45.49|44.79|45.49|44.79|45.5|44.8|45.44|44.74|16
1655418070000|2022-06-16 22:21:10|45.48|44.78|45.51|44.81|45.53|44.83|45.46|44.76|8
1655418080000|2022-06-16 22:21:20|45.54|44.84|45.58|44.88|45.58|44.88|45.52|44.82|8
1655418090000|2022-06-16 22:21:30|45.59|44.89|45.57|44.87|45.61|44.91|45.54|44.84|15
1655418100000|2022-06-16 22:21:40|45.56|44.86|45.54|44.84|45.56|44.86|45.52|44.82|18
1655418110000|2022-06-16 22:21:50|45.56|44.86|45.5|44.8|45.56|44.86|45.5|44.8|9
1655418120000|2022-06-16 22:22:00|45.51|44.81|45.52|44.82|45.54|44.84|45.5|44.8|13
1655418130000|2022-06-16 22:22:10|45.51|44.81|45.5|44.8|45.52|44.82|45.48|44.78|9
1655418140000|2022-06-16 22:22:20|45.49|44.79|45.53|44.83|45.53|44.83|45.49|44.79|14
1655418150000|2022-06-16 22:22:30|45.52|44.82|45.48|44.78|45.54|44.84|45.48|44.78|16
1655418160000|2022-06-16 22:22:40|45.49|44.79|45.49|44.79|45.51|44.81|45.48|44.78|5
1655418170000|2022-06-16 22:22:50|45.46|44.76|45.47|44.77|45.48|44.78|45.46|44.76|8
1655418180000|2022-06-16 22:23:00|45.46|44.76|45.48|44.78|45.51|44.81|45.46|44.76|10
1655418190000|2022-06-16 22:23:10|45.49|44.79|45.48|44.78|45.5|44.8|45.48|44.78|5
1655418200000|2022-06-16 22:23:20|45.47|44.77|45.45|44.75|45.47|44.77|45.45|44.75|9
1655418210000|2022-06-16 22:23:30|45.46|44.76|45.46|44.76|45.47|44.77|45.46|44.76|3
1655418220000|2022-06-16 22:23:40|45.45|44.75|45.47|44.77|45.5|44.8|45.45|44.75|8
1655418230000|2022-06-16 22:23:50|45.48|44.78|45.48|44.78|45.49|44.79|45.46|44.76|10
1655418240000|2022-06-16 22:24:00|45.46|44.76|45.48|44.78|45.5|44.8|45.46|44.76|21
1655418250000|2022-06-16 22:24:10|45.47|44.77|45.45|44.75|45.49|44.79|45.45|44.75|7
1655418260000|2022-06-16 22:24:20|45.46|44.76|45.45|44.75|45.46|44.76|45.45|44.75|14
1655418270000|2022-06-16 22:24:30|45.47|44.77|45.46|44.76|45.47|44.77|45.45|44.75|15
1655418280000|2022-06-16 22:24:40|45.47|44.77|45.45|44.75|45.47|44.77|45.45|44.75|5
1655418290000|2022-06-16 22:24:50|45.46|44.76|45.46|44.76|45.49|44.79|45.45|44.75|9
1655418300000|2022-06-16 22:25:00|45.48|44.78|45.46|44.76|45.48|44.78|45.45|44.75|9
1655418310000|2022-06-16 22:25:10|45.45|44.75|45.43|44.73|45.47|44.77|45.42|44.72|14
1655418320000|2022-06-16 22:25:20|45.42|44.72|45.44|44.74|45.44|44.74|45.42|44.72|4
1655418330000|2022-06-16 22:25:30|45.46|44.76|45.46|44.76|45.47|44.77|45.46|44.76|3
1655418340000|2022-06-16 22:25:40|45.44|44.74|45.44|44.74|45.46|44.76|45.43|44.73|10
1655418350000|2022-06-16 22:25:50|45.43|44.73|45.43|44.73|45.45|44.75|45.42|44.72|10
1655418360000|2022-06-16 22:26:00|45.42|44.72|45.4|44.7|45.43|44.73|45.39|44.69|8
1655418370000|2022-06-16 22:26:10|45.39|44.69|45.41|44.71|45.42|44.72|45.39|44.69|6
1655418380000|2022-06-16 22:26:20|45.39|44.69|45.4|44.7|45.42|44.72|45.38|44.68|13
1655418390000|2022-06-16 22:26:30|45.39|44.69|45.45|44.75|45.45|44.75|45.37|44.67|16
1655418400000|2022-06-16 22:26:40|45.44|44.74|45.42|44.72|45.44|44.74|45.4|44.7|13
1655418410000|2022-06-16 22:26:50|45.41|44.71|45.45|44.75|45.45|44.75|45.4|44.7|15
1655418420000|2022-06-16 22:27:00|45.44|44.74|45.46|44.76|45.46|44.76|45.44|44.74|13
1655418430000|2022-06-16 22:27:10|45.45|44.75|45.39|44.69|45.47|44.77|45.39|44.69|15
1655418440000|2022-06-16 22:27:20|45.38|44.68|45.35|44.65|45.39|44.69|45.34|44.64|19
1655418450000|2022-06-16 22:27:30|45.36|44.66|45.35|44.65|45.36|44.66|45.34|44.64|6
1655418460000|2022-06-16 22:27:40|45.37|44.67|45.36|44.66|45.39|44.69|45.34|44.64|21
1655418470000|2022-06-16 22:27:50|45.37|44.67|45.37|44.67|45.39|44.69|45.36|44.66|11
1655418480000|2022-06-16 22:28:00|45.38|44.68|45.38|44.68|45.39|44.69|45.35|44.65|11
1655418490000|2022-06-16 22:28:10|45.37|44.67|45.3|44.6|45.39|44.69|45.3|44.6|12
1655418500000|2022-06-16 22:28:20|45.29|44.59|45.26|44.56|45.3|44.6|45.25|44.55|8
1655418510000|2022-06-16 22:28:30|45.25|44.55|45.23|44.53|45.25|44.55|45.21|44.51|6
1655418520000|2022-06-16 22:28:40|45.22|44.52|45.17|44.47|45.23|44.53|45.16|44.46|17
1655418530000|2022-06-16 22:28:50|45.18|44.48|45.2|44.5|45.22|44.52|45.18|44.48|12
1655418540000|2022-06-16 22:29:00|45.21|44.51|45.27|44.57|45.28|44.58|45.21|44.51|19
1655418550000|2022-06-16 22:29:10|45.26|44.56|45.25|44.55|45.27|44.57|45.25|44.55|4
1655418560000|2022-06-16 22:29:20|45.24|44.54|45.24|44.54|45.25|44.55|45.23|44.53|7
1655418570000|2022-06-16 22:29:30|45.25|44.55|45.25|44.55|45.25|44.55|45.24|44.54|3
1655418580000|2022-06-16 22:29:40|45.26|44.56|45.25|44.55|45.26|44.56|45.24|44.54|9
1655418590000|2022-06-16 22:29:50|45.24|44.54|45.25|44.55|45.25|44.55|45.24|44.54|4
1655418600000|2022-06-16 22:30:00|45.24|44.54|45.25|44.55|45.27|44.57|45.24|44.54|16
1655418610000|2022-06-16 22:30:10|45.23|44.53|45.25|44.55|45.25|44.55|45.23|44.53|3
1655418620000|2022-06-16 22:30:20|45.24|44.54|45.23|44.53|45.24|44.54|45.23|44.53|2
1655418630000|2022-06-16 22:30:30|45.22|44.52|45.22|44.52|45.24|44.54|45.19|44.49|17
1655418640000|2022-06-16 22:30:40|45.24|44.54|45.2|44.5|45.24|44.54|45.17|44.47|16
1655418650000|2022-06-16 22:30:50|45.19|44.49|45.17|44.47|45.22|44.52|45.16|44.46|11
1655418660000|2022-06-16 22:31:00|45.18|44.48|45.18|44.48|45.2|44.5|45.15|44.45|16
1655418670000|2022-06-16 22:31:10|45.19|44.49|45.22|44.52|45.25|44.55|45.18|44.48|18
1655418680000|2022-06-16 22:31:20|45.24|44.54|45.26|44.56|45.26|44.56|45.23|44.53|14
1655418690000|2022-06-16 22:31:30|45.24|44.54|45.24|44.54|45.26|44.56|45.23|44.53|13
1655418700000|2022-06-16 22:31:40|45.25|44.55|45.29|44.59|45.29|44.59|45.23|44.53|10
1655418710000|2022-06-16 22:31:50|45.28|44.58|45.28|44.58|45.3|44.6|45.26|44.56|8
1655418720000|2022-06-16 22:32:00|45.27|44.57|45.31|44.61|45.32|44.62|45.26|44.56|17
1655418730000|2022-06-16 22:32:10|45.32|44.62|45.33|44.63|45.36|44.66|45.32|44.62|12
1655418740000|2022-06-16 22:32:20|45.34|44.64|45.38|44.68|45.39|44.69|45.34|44.64|12
1655418750000|2022-06-16 22:32:30|45.37|44.67|45.36|44.66|45.38|44.68|45.34|44.64|23
1655418760000|2022-06-16 22:32:40|45.35|44.65|45.36|44.66|45.37|44.67|45.34|44.64|15
1655418770000|2022-06-16 22:32:50|45.35|44.65|45.42|44.72|45.42|44.72|45.35|44.65|14
1655418780000|2022-06-16 22:33:00|45.43|44.73|45.39|44.69|45.43|44.73|45.39|44.69|13
1655418790000|2022-06-16 22:33:10|45.38|44.68|45.39|44.69|45.4|44.7|45.36|44.66|20
1655418800000|2022-06-16 22:33:20|45.37|44.67|45.38|44.68|45.39|44.69|45.36|44.66|12
1655418810000|2022-06-16 22:33:30|45.37|44.67|45.41|44.71|45.41|44.71|45.37|44.67|10
1655418820000|2022-06-16 22:33:40|45.43|44.73|45.45|44.75|45.45|44.75|45.42|44.72|17
1655418830000|2022-06-16 22:33:50|45.44|44.74|45.48|44.78|45.5|44.8|45.43|44.73|17
1655418840000|2022-06-16 22:34:00|45.49|44.79|45.46|44.76|45.49|44.79|45.45|44.75|14
1655418850000|2022-06-16 22:34:10|45.47|44.77|45.47|44.77|45.48|44.78|45.46|44.76|12
1655418860000|2022-06-16 22:34:20|45.45|44.75|45.46|44.76|45.47|44.77|45.43|44.73|8
1655418870000|2022-06-16 22:34:30|45.48|44.78|45.46|44.76|45.48|44.78|45.46|44.76|5
1655418880000|2022-06-16 22:34:40|45.48|44.78|45.48|44.78|45.48|44.78|45.46|44.76|8
1655418890000|2022-06-16 22:34:50|45.46|44.76|45.47|44.77|45.47|44.77|45.46|44.76|8
1655418900000|2022-06-16 22:35:00|45.46|44.76|45.46|44.76|45.47|44.77|45.45|44.75|4
1655418910000|2022-06-16 22:35:10|45.47|44.77|45.45|44.75|45.47|44.77|45.44|44.74|11
1655418920000|2022-06-16 22:35:20|45.44|44.74|45.43|44.73|45.44|44.74|45.41|44.71|4
1655418930000|2022-06-16 22:35:30|45.42|44.72|45.43|44.73|45.44|44.74|45.42|44.72|8
1655418940000|2022-06-16 22:35:40|45.42|44.72|45.46|44.76|45.46|44.76|45.42|44.72|5
1655418950000|2022-06-16 22:35:50|45.45|44.75|45.54|44.84|45.54|44.84|45.45|44.75|13
1655418960000|2022-06-16 22:36:00|45.53|44.83|45.54|44.84|45.55|44.85|45.53|44.83|9
1655418970000|2022-06-16 22:36:10|45.53|44.83|45.52|44.82|45.54|44.84|45.51|44.81|5
1655418980000|2022-06-16 22:36:20|45.54|44.84|45.51|44.81|45.54|44.84|45.51|44.81|16
1655418990000|2022-06-16 22:36:30|45.53|44.83|45.51|44.81|45.54|44.84|45.51|44.81|9
1655419000000|2022-06-16 22:36:40|45.53|44.83|45.54|44.84|45.54|44.84|45.51|44.81|14
1655419010000|2022-06-16 22:36:50|45.53|44.83|45.54|44.84|45.55|44.85|45.53|44.83|7
1655419020000|2022-06-16 22:37:00|45.53|44.83|45.53|44.83|45.57|44.87|45.53|44.83|18
1655419030000|2022-06-16 22:37:10|45.54|44.84|45.53|44.83|45.54|44.84|45.53|44.83|6
1655419040000|2022-06-16 22:37:20|45.52|44.82|45.54|44.84|45.54|44.84|45.52|44.82|6
1655419050000|2022-06-16 22:37:30|45.53|44.83|45.53|44.83|45.54|44.84|45.53|44.83|7
1655419060000|2022-06-16 22:37:40|45.54|44.84|45.54|44.84|45.56|44.86|45.53|44.83|8
1655419070000|2022-06-16 22:37:50|45.53|44.83|45.53|44.83|45.54|44.84|45.53|44.83|3
1655419080000|2022-06-16 22:38:00|45.52|44.82|45.51|44.81|45.52|44.82|45.51|44.81|8
1655419090000|2022-06-16 22:38:10|45.52|44.82|45.51|44.81|45.52|44.82|45.49|44.79|3
1655419100000|2022-06-16 22:38:20|45.52|44.82|45.53|44.83|45.53|44.83|45.5|44.8|12
1655419110000|2022-06-16 22:38:30|45.52|44.82|45.53|44.83|45.54|44.84|45.49|44.79|9
1655419120000|2022-06-16 22:38:40|45.5|44.8|45.53|44.83|45.54|44.84|45.5|44.8|9
1655419130000|2022-06-16 22:38:50|45.52|44.82|45.51|44.81|45.53|44.83|45.51|44.81|12
1655419140000|2022-06-16 22:39:00|45.5|44.8|45.5|44.8|45.51|44.81|45.48|44.78|8
1655419150000|2022-06-16 22:39:10|45.49|44.79|45.53|44.83|45.53|44.83|45.49|44.79|13
1655419160000|2022-06-16 22:39:20|45.52|44.82|45.54|44.84|45.54|44.84|45.5|44.8|11
1655419170000|2022-06-16 22:39:30|45.53|44.83|45.52|44.82|45.54|44.84|45.52|44.82|6
1655419180000|2022-06-16 22:39:40|45.51|44.81|45.54|44.84|45.54|44.84|45.51|44.81|7
1655419190000|2022-06-16 22:39:50|45.53|44.83|45.56|44.86|45.58|44.88|45.53|44.83|12
1655419200000|2022-06-16 22:40:00|45.58|44.88|45.59|44.89|45.59|44.89|45.54|44.84|13
1655419210000|2022-06-16 22:40:10|45.57|44.87|45.55|44.85|45.59|44.89|45.55|44.85|7
1655419220000|2022-06-16 22:40:20|45.56|44.86|45.55|44.85|45.56|44.86|45.55|44.85|6
1655419230000|2022-06-16 22:40:30|45.57|44.87|45.55|44.85|45.57|44.87|45.55|44.85|3
1655419240000|2022-06-16 22:40:40|45.56|44.86|45.54|44.84|45.57|44.87|45.54|44.84|4
1655419250000|2022-06-16 22:40:50|45.53|44.83|45.54|44.84|45.54|44.84|45.53|44.83|6
1655419260000|2022-06-16 22:41:00|45.53|44.83|45.49|44.79|45.54|44.84|45.48|44.78|13
1655419270000|2022-06-16 22:41:10|45.5|44.8|45.45|44.75|45.5|44.8|45.45|44.75|11
1655419280000|2022-06-16 22:41:20|45.47|44.77|45.45|44.75|45.47|44.77|45.45|44.75|16
1655419290000|2022-06-16 22:41:30|45.44|44.74|45.4|44.7|45.45|44.75|45.39|44.69|12
1655419300000|2022-06-16 22:41:40|45.41|44.71|45.47|44.77|45.48|44.78|45.41|44.71|25
1655419310000|2022-06-16 22:41:50|45.46|44.76|45.47|44.77|45.47|44.77|45.44|44.74|13
1655419320000|2022-06-16 22:42:00|45.46|44.76|45.47|44.77|45.47|44.77|45.44|44.74|12
1655419330000|2022-06-16 22:42:10|45.46|44.76|45.45|44.75|45.47|44.77|45.45|44.75|6
1655419340000|2022-06-16 22:42:20|45.43|44.73|45.44|44.74|45.46|44.76|45.41|44.71|17
1655419350000|2022-06-16 22:42:30|45.43|44.73|45.33|44.63|45.43|44.73|45.33|44.63|22
1655419360000|2022-06-16 22:42:40|45.29|44.59|45.39|44.69|45.39|44.69|45.29|44.59|21
1655419370000|2022-06-16 22:42:50|45.38|44.68|45.41|44.71|45.42|44.72|45.36|44.66|18
1655419380000|2022-06-16 22:43:00|45.42|44.72|45.32|44.62|45.42|44.72|45.32|44.62|15
1655419390000|2022-06-16 22:43:10|45.33|44.63|45.3|44.6|45.33|44.63|45.29|44.59|13
1655419400000|2022-06-16 22:43:20|45.31|44.61|45.36|44.66|45.37|44.67|45.3|44.6|23
1655419410000|2022-06-16 22:43:30|45.35|44.65|45.34|44.64|45.37|44.67|45.34|44.64|5
1655419420000|2022-06-16 22:43:40|45.35|44.65|45.36|44.66|45.37|44.67|45.35|44.65|8
1655419430000|2022-06-16 22:43:50|45.37|44.67|45.37|44.67|45.37|44.67|45.36|44.66|7
1655419440000|2022-06-16 22:44:00|45.38|44.68|45.42|44.72|45.42|44.72|45.38|44.68|18
1655419450000|2022-06-16 22:44:10|45.43|44.73|45.42|44.72|45.43|44.73|45.4|44.7|15
1655419460000|2022-06-16 22:44:20|45.43|44.73|45.4|44.7|45.43|44.73|45.39|44.69|14
1655419470000|2022-06-16 22:44:30|45.41|44.71|45.4|44.7|45.42|44.72|45.39|44.69|18
1655419480000|2022-06-16 22:44:40|45.39|44.69|45.4|44.7|45.4|44.7|45.39|44.69|2
1655419490000|2022-06-16 22:44:50|45.39|44.69|45.4|44.7|45.4|44.7|45.39|44.69|10
1655419500000|2022-06-16 22:45:00|45.39|44.69|45.36|44.66|45.39|44.69|45.35|44.65|17
1655419510000|2022-06-16 22:45:10|45.35|44.65|45.42|44.72|45.42|44.72|45.35|44.65|15
1655419520000|2022-06-16 22:45:20|45.41|44.71|45.46|44.76|45.47|44.77|45.41|44.71|23
1655419530000|2022-06-16 22:45:30|45.45|44.75|45.44|44.74|45.46|44.76|45.43|44.73|19
1655419540000|2022-06-16 22:45:40|45.41|44.71|45.42|44.72|45.43|44.73|45.39|44.69|20
1655419550000|2022-06-16 22:45:50|45.44|44.74|45.44|44.74|45.46|44.76|45.41|44.71|16
1655419560000|2022-06-16 22:46:00|45.41|44.71|45.48|44.78|45.49|44.79|45.41|44.71|17
1655419570000|2022-06-16 22:46:10|45.47|44.77|45.49|44.79|45.52|44.82|45.47|44.77|21
1655419580000|2022-06-16 22:46:20|45.5|44.8|45.51|44.81|45.54|44.84|45.48|44.78|26
1655419590000|2022-06-16 22:46:30|45.5|44.8|45.51|44.81|45.54|44.84|45.49|44.79|15
1655419600000|2022-06-16 22:46:40|45.5|44.8|45.49|44.79|45.51|44.81|45.48|44.78|20
1655419610000|2022-06-16 22:46:50|45.48|44.78|45.48|44.78|45.5|44.8|45.46|44.76|23
1655419620000|2022-06-16 22:47:00|45.47|44.77|45.48|44.78|45.49|44.79|45.47|44.77|9
1655419630000|2022-06-16 22:47:10|45.49|44.79|45.47|44.77|45.5|44.8|45.45|44.75|14
1655419640000|2022-06-16 22:47:20|45.48|44.78|45.41|44.71|45.48|44.78|45.4|44.7|14
1655419650000|2022-06-16 22:47:30|45.4|44.7|45.31|44.61|45.4|44.7|45.31|44.61|20
1655419660000|2022-06-16 22:47:40|45.3|44.6|45.25|44.55|45.3|44.6|45.24|44.54|15
1655419670000|2022-06-16 22:47:50|45.26|44.56|45.21|44.51|45.26|44.56|45.2|44.5|23
1655419680000|2022-06-16 22:48:00|45.2|44.5|45.16|44.46|45.2|44.5|45.13|44.43|24
1655419690000|2022-06-16 22:48:10|45.17|44.47|45.21|44.51|45.22|44.52|45.17|44.47|21
1655419700000|2022-06-16 22:48:20|45.2|44.5|45.2|44.5|45.22|44.52|45.16|44.46|23
1655419710000|2022-06-16 22:48:30|45.19|44.49|45.31|44.61|45.33|44.63|45.19|44.49|21
1655419720000|2022-06-16 22:48:40|45.3|44.6|45.38|44.68|45.38|44.68|45.3|44.6|12
1655419730000|2022-06-16 22:48:50|45.37|44.67|45.35|44.65|45.39|44.69|45.34|44.64|16
1655419740000|2022-06-16 22:49:00|45.36|44.66|45.38|44.68|45.38|44.68|45.34|44.64|21
1655419750000|2022-06-16 22:49:10|45.37|44.67|45.42|44.72|45.43|44.73|45.35|44.65|20
1655419760000|2022-06-16 22:49:20|45.43|44.73|45.35|44.65|45.43|44.73|45.35|44.65|10
1655419770000|2022-06-16 22:49:30|45.34|44.64|45.39|44.69|45.4|44.7|45.34|44.64|17
1655419780000|2022-06-16 22:49:40|45.4|44.7|45.35|44.65|45.4|44.7|45.35|44.65|7
1655419790000|2022-06-16 22:49:50|45.38|44.68|45.36|44.66|45.39|44.69|45.36|44.66|7
1655419800000|2022-06-16 22:50:00|45.37|44.67|45.37|44.67|45.37|44.67|45.33|44.63|14
1655419810000|2022-06-16 22:50:10|45.34|44.64|45.35|44.65|45.38|44.68|45.32|44.62|13
1655419820000|2022-06-16 22:50:20|45.34|44.64|45.31|44.61|45.36|44.66|45.31|44.61|14
1655419830000|2022-06-16 22:50:30|45.33|44.63|45.27|44.57|45.33|44.63|45.26|44.56|16
1655419840000|2022-06-16 22:50:40|45.28|44.58|45.3|44.6|45.3|44.6|45.26|44.56|19
1655419850000|2022-06-16 22:50:50|45.29|44.59|45.28|44.58|45.32|44.62|45.27|44.57|18
1655419860000|2022-06-16 22:51:00|45.29|44.59|45.13|44.43|45.31|44.61|45.13|44.43|21
1655419870000|2022-06-16 22:51:10|45.14|44.44|45.17|44.47|45.2|44.5|45.14|44.44|14
1655419880000|2022-06-16 22:51:20|45.15|44.45|45.14|44.44|45.16|44.46|45.12|44.42|23
1655419890000|2022-06-16 22:51:30|45.13|44.43|45.13|44.43|45.17|44.47|45.12|44.42|21
1655419900000|2022-06-16 22:51:40|45.12|44.42|45.11|44.41|45.13|44.43|45.11|44.41|10
1655419910000|2022-06-16 22:51:50|45.1|44.4|45.08|44.38|45.1|44.4|45.06|44.36|6
1655419920000|2022-06-16 22:52:00|45.1|44.4|45.11|44.41|45.11|44.41|45.06|44.36|21
1655419930000|2022-06-16 22:52:10|45.1|44.4|45.07|44.37|45.12|44.42|45.06|44.36|15
1655419940000|2022-06-16 22:52:20|45.08|44.38|45.08|44.38|45.1|44.4|45.06|44.36|10
1655419950000|2022-06-16 22:52:30|45.07|44.37|45.08|44.38|45.1|44.4|45.06|44.36|24
1655419960000|2022-06-16 22:52:40|45.07|44.37|45.07|44.37|45.08|44.38|45.04|44.34|16
1655419970000|2022-06-16 22:52:50|45.08|44.38|45.1|44.4|45.1|44.4|45.06|44.36|19
1655419980000|2022-06-16 22:53:00|45.11|44.41|45.1|44.4|45.11|44.41|45.07|44.37|24
1655419990000|2022-06-16 22:53:10|45.09|44.39|45.08|44.38|45.1|44.4|45.07|44.37|17
1655420000000|2022-06-16 22:53:20|45.07|44.37|45.1|44.4|45.1|44.4|45.03|44.33|18
1655420010000|2022-06-16 22:53:30|45.09|44.39|45.09|44.39|45.12|44.42|45.09|44.39|21
1655420020000|2022-06-16 22:53:40|45.08|44.38|45.08|44.38|45.1|44.4|45.07|44.37|12
1655420030000|2022-06-16 22:53:50|45.09|44.39|45.1|44.4|45.11|44.41|45.08|44.38|11
1655420040000|2022-06-16 22:54:00|45.09|44.39|45.09|44.39|45.11|44.41|45.07|44.37|17
1655420050000|2022-06-16 22:54:10|45.08|44.38|45.09|44.39|45.09|44.39|45.07|44.37|12
1655420060000|2022-06-16 22:54:20|45.08|44.38|45.04|44.34|45.09|44.39|45.04|44.34|8
1655420070000|2022-06-16 22:54:30|45.05|44.35|45.01|44.31|45.05|44.35|45|44.3|9
1655420080000|2022-06-16 22:54:40|44.96|44.26|44.99|44.29|44.99|44.29|44.95|44.25|11
1655420090000|2022-06-16 22:54:50|45|44.3|44.97|44.27|45|44.3|44.96|44.26|18
1655420100000|2022-06-16 22:55:00|44.96|44.26|44.9|44.2|44.99|44.29|44.89|44.19|27
1655420110000|2022-06-16 22:55:10|44.91|44.21|44.9|44.2|44.92|44.22|44.85|44.15|23
1655420120000|2022-06-16 22:55:20|44.91|44.21|44.86|44.16|44.91|44.21|44.85|44.15|15
1655420130000|2022-06-16 22:55:30|44.87|44.17|44.93|44.23|44.95|44.25|44.86|44.16|20
1655420140000|2022-06-16 22:55:40|44.92|44.22|44.92|44.22|44.95|44.25|44.9|44.2|16
1655420150000|2022-06-16 22:55:50|44.91|44.21|44.86|44.16|44.92|44.22|44.86|44.16|10
1655420160000|2022-06-16 22:56:00|44.87|44.17|44.92|44.22|44.94|44.24|44.87|44.17|18
1655420170000|2022-06-16 22:56:10|44.93|44.23|44.92|44.22|44.95|44.25|44.92|44.22|18
1655420180000|2022-06-16 22:56:20|44.93|44.23|44.93|44.23|44.96|44.26|44.93|44.23|9
1655420190000|2022-06-16 22:56:30|44.94|44.24|44.94|44.24|44.94|44.24|44.93|44.23|3
1655420200000|2022-06-16 22:56:40|44.93|44.23|44.91|44.21|44.95|44.25|44.91|44.21|17
1655420210000|2022-06-16 22:56:50|44.92|44.22|44.9|44.2|44.93|44.23|44.9|44.2|14
1655420220000|2022-06-16 22:57:00|44.92|44.22|44.9|44.2|44.93|44.23|44.9|44.2|16
1655420230000|2022-06-16 22:57:10|44.91|44.21|44.89|44.19|44.91|44.21|44.87|44.17|17
1655420240000|2022-06-16 22:57:20|44.9|44.2|44.91|44.21|44.93|44.23|44.88|44.18|13
1655420250000|2022-06-16 22:57:30|44.92|44.22|44.93|44.23|44.93|44.23|44.9|44.2|15
1655420260000|2022-06-16 22:57:40|44.95|44.25|44.91|44.21|44.95|44.25|44.9|44.2|18
1655420270000|2022-06-16 22:57:50|44.9|44.2|44.91|44.21|44.93|44.23|44.9|44.2|14
1655420280000|2022-06-16 22:58:00|44.9|44.2|44.89|44.19|44.91|44.21|44.89|44.19|8
1655420290000|2022-06-16 22:58:10|44.9|44.2|44.9|44.2|44.91|44.21|44.89|44.19|9
1655420300000|2022-06-16 22:58:20|44.89|44.19|44.86|44.16|44.9|44.2|44.86|44.16|13
1655420310000|2022-06-16 22:58:30|44.88|44.18|44.85|44.15|44.88|44.18|44.84|44.14|14
1655420320000|2022-06-16 22:58:40|44.84|44.14|44.82|44.12|44.85|44.15|44.81|44.11|18
1655420330000|2022-06-16 22:58:50|44.83|44.13|44.82|44.12|44.85|44.15|44.8|44.1|20
1655420340000|2022-06-16 22:59:00|44.83|44.13|44.82|44.12|44.84|44.14|44.8|44.1|16
1655420350000|2022-06-16 22:59:10|44.83|44.13|44.9|44.2|44.92|44.22|44.83|44.13|20
1655420360000|2022-06-16 22:59:20|44.91|44.21|44.88|44.18|44.91|44.21|44.87|44.17|13
1655420370000|2022-06-16 22:59:30|44.87|44.17|44.89|44.19|44.89|44.19|44.86|44.16|20
1655420380000|2022-06-16 22:59:40|44.88|44.18|44.9|44.2|44.92|44.22|44.88|44.18|9
1655420390000|2022-06-16 22:59:50|44.89|44.19|44.89|44.19|44.9|44.2|44.87|44.17|9
1655420400000|2022-06-16 23:00:00|44.92|44.22|44.89|44.19|44.92|44.22|44.88|44.18|15
1655420410000|2022-06-16 23:00:10|44.86|44.16|44.83|44.13|44.87|44.17|44.77|44.07|22
1655420420000|2022-06-16 23:00:20|44.81|44.11|44.83|44.13|44.86|44.16|44.81|44.11|17
1655420430000|2022-06-16 23:00:30|44.82|44.12|44.85|44.15|44.85|44.15|44.82|44.12|11
1655420440000|2022-06-16 23:00:40|44.86|44.16|44.83|44.13|44.86|44.16|44.81|44.11|14
1655420450000|2022-06-16 23:00:50|44.81|44.11|44.83|44.13|44.84|44.14|44.81|44.11|10
1655420460000|2022-06-16 23:01:00|44.82|44.12|44.82|44.12|44.85|44.15|44.81|44.11|20
1655420470000|2022-06-16 23:01:10|44.81|44.11|44.82|44.12|44.84|44.14|44.81|44.11|10
1655420480000|2022-06-16 23:01:20|44.83|44.13|44.82|44.12|44.84|44.14|44.81|44.11|23
1655420490000|2022-06-16 23:01:30|44.81|44.11|44.81|44.11|44.84|44.14|44.81|44.11|15
1655420500000|2022-06-16 23:01:40|44.82|44.12|44.83|44.13|44.85|44.15|44.81|44.11|9
1655420510000|2022-06-16 23:01:50|44.84|44.14|44.86|44.16|44.86|44.16|44.84|44.14|10
1655420520000|2022-06-16 23:02:00|44.84|44.14|44.84|44.14|44.86|44.16|44.83|44.13|16
1655420530000|2022-06-16 23:02:10|44.83|44.13|44.84|44.14|44.84|44.14|44.83|44.13|6
1655420540000|2022-06-16 23:02:20|44.85|44.15|44.85|44.15|44.86|44.16|44.85|44.15|5
1655420550000|2022-06-16 23:02:30|44.86|44.16|44.85|44.15|44.87|44.17|44.85|44.15|7
1655420560000|2022-06-16 23:02:40|44.84|44.14|44.83|44.13|44.85|44.15|44.83|44.13|10
1655420580000|2022-06-16 23:03:00|44.82|44.12|44.77|44.07|44.82|44.12|44.77|44.07|8
1655420590000|2022-06-16 23:03:10|44.78|44.08|44.73|44.03|44.81|44.11|44.73|44.03|9
1655420600000|2022-06-16 23:03:20|44.75|44.05|44.72|44.02|44.76|44.06|44.7|44|17
1655420610000|2022-06-16 23:03:30|44.73|44.03|44.7|44|44.73|44.03|44.69|43.99|16
1655420620000|2022-06-16 23:03:40|44.71|44.01|44.68|43.98|44.71|44.01|44.64|43.94|17
1655420630000|2022-06-16 23:03:50|44.69|43.99|44.68|43.98|44.69|43.99|44.65|43.95|12
1655420640000|2022-06-16 23:04:00|44.7|44|44.72|44.02|44.72|44.02|44.68|43.98|9
1655420650000|2022-06-16 23:04:10|44.73|44.03|44.71|44.01|44.73|44.03|44.69|43.99|20
1655420660000|2022-06-16 23:04:20|44.7|44|44.7|44|44.73|44.03|44.69|43.99|17
1655420670000|2022-06-16 23:04:30|44.69|43.99|44.68|43.98|44.7|44|44.68|43.98|19
1655420680000|2022-06-16 23:04:40|44.67|43.97|44.7|44|44.71|44.01|44.67|43.97|11
1655420690000|2022-06-16 23:04:50|44.69|43.99|44.75|44.05|44.75|44.05|44.69|43.99|9
1655420700000|2022-06-16 23:05:00|44.76|44.06|44.79|44.09|44.8|44.1|44.76|44.06|17
1655420710000|2022-06-16 23:05:10|44.8|44.1|44.8|44.1|44.81|44.11|44.78|44.08|12
1655420720000|2022-06-16 23:05:20|44.79|44.09|44.8|44.1|44.82|44.12|44.78|44.08|12
1655420730000|2022-06-16 23:05:30|44.82|44.12|44.81|44.11|44.83|44.13|44.81|44.11|7
1655420740000|2022-06-16 23:05:40|44.82|44.12|44.81|44.11|44.82|44.12|44.81|44.11|6
1655420750000|2022-06-16 23:05:50|44.82|44.12|44.81|44.11|44.83|44.13|44.8|44.1|14
1655420760000|2022-06-16 23:06:00|44.82|44.12|44.78|44.08|44.82|44.12|44.77|44.07|15
1655420770000|2022-06-16 23:06:10|44.79|44.09|44.75|44.05|44.79|44.09|44.75|44.05|16
1655420780000|2022-06-16 23:06:20|44.74|44.04|44.75|44.05|44.77|44.07|44.74|44.04|11
1655420790000|2022-06-16 23:06:30|44.73|44.03|44.77|44.07|44.77|44.07|44.73|44.03|6
1655420800000|2022-06-16 23:06:40|44.76|44.06|44.73|44.03|44.77|44.07|44.72|44.02|12
1655420810000|2022-06-16 23:06:50|44.72|44.02|44.73|44.03|44.74|44.04|44.72|44.02|10
1655420820000|2022-06-16 23:07:00|44.71|44.01|44.72|44.02|44.73|44.03|44.71|44.01|12
1655420830000|2022-06-16 23:07:10|44.73|44.03|44.73|44.03|44.73|44.03|44.67|43.97|17
1655420840000|2022-06-16 23:07:20|44.74|44.04|44.75|44.05|44.77|44.07|44.73|44.03|10
1655420850000|2022-06-16 23:07:30|44.74|44.04|44.7|44|44.74|44.04|44.7|44|22
1655420860000|2022-06-16 23:07:40|44.73|44.03|44.71|44.01|44.73|44.03|44.7|44|11
1655420870000|2022-06-16 23:07:50|44.72|44.02|44.67|43.97|44.72|44.02|44.67|43.97|17
1655420880000|2022-06-16 23:08:00|44.69|43.99|44.67|43.97|44.72|44.02|44.67|43.97|10
1655420890000|2022-06-16 23:08:10|44.68|43.98|44.71|44.01|44.71|44.01|44.67|43.97|10
1655420900000|2022-06-16 23:08:20|44.72|44.02|44.69|43.99|44.72|44.02|44.67|43.97|17
1655420910000|2022-06-16 23:08:30|44.7|44|44.7|44|44.7|44|44.7|44|1
1655420920000|2022-06-16 23:08:40|44.71|44.01|44.72|44.02|44.72|44.02|44.7|44|8
1655420930000|2022-06-16 23:08:50|44.71|44.01|44.73|44.03|44.74|44.04|44.71|44.01|11
1655420940000|2022-06-16 23:09:00|44.74|44.04|44.74|44.04|44.74|44.04|44.73|44.03|7
1655420950000|2022-06-16 23:09:10|44.71|44.01|44.76|44.06|44.76|44.06|44.71|44.01|6
1655420960000|2022-06-16 23:09:20|44.74|44.04|44.73|44.03|44.76|44.06|44.73|44.03|9
1655420970000|2022-06-16 23:09:30|44.71|44.01|44.71|44.01|44.73|44.03|44.67|43.97|13
1655420980000|2022-06-16 23:09:40|44.72|44.02|44.78|44.08|44.78|44.08|44.71|44.01|16
1655420990000|2022-06-16 23:09:50|44.79|44.09|44.77|44.07|44.79|44.09|44.76|44.06|7
1655421000000|2022-06-16 23:10:00|44.79|44.09|44.75|44.05|44.8|44.1|44.75|44.05|12
1655421010000|2022-06-16 23:10:10|44.76|44.06|44.76|44.06|44.78|44.08|44.75|44.05|9
1655421020000|2022-06-16 23:10:20|44.77|44.07|44.83|44.13|44.83|44.13|44.75|44.05|11
1655421030000|2022-06-16 23:10:30|44.81|44.11|44.81|44.11|44.85|44.15|44.8|44.1|13
1655421040000|2022-06-16 23:10:40|44.8|44.1|44.78|44.08|44.8|44.1|44.78|44.08|10
1655421050000|2022-06-16 23:10:50|44.77|44.07|44.77|44.07|44.78|44.08|44.76|44.06|11
1655421060000|2022-06-16 23:11:00|44.76|44.06|44.78|44.08|44.79|44.09|44.76|44.06|6
1655421070000|2022-06-16 23:11:10|44.76|44.06|44.75|44.05|44.77|44.07|44.75|44.05|3
1655421080000|2022-06-16 23:11:20|44.77|44.07|44.77|44.07|44.77|44.07|44.75|44.05|3
1655421090000|2022-06-16 23:11:30|44.75|44.05|44.67|43.97|44.75|44.05|44.67|43.97|16
1655421100000|2022-06-16 23:11:40|44.66|43.96|44.68|43.98|44.68|43.98|44.64|43.94|13
1655421110000|2022-06-16 23:11:50|44.69|43.99|44.69|43.99|44.71|44.01|44.69|43.99|10
1655421120000|2022-06-16 23:12:00|44.68|43.98|44.66|43.96|44.71|44.01|44.66|43.96|11
1655421130000|2022-06-16 23:12:10|44.65|43.95|44.66|43.96|44.67|43.97|44.61|43.91|18
1655421140000|2022-06-16 23:12:20|44.64|43.94|44.65|43.95|44.66|43.96|44.62|43.92|18
1655421150000|2022-06-16 23:12:30|44.66|43.96|44.68|43.98|44.68|43.98|44.62|43.92|15
1655421160000|2022-06-16 23:12:40|44.66|43.96|44.64|43.94|44.67|43.97|44.62|43.92|14
1655421170000|2022-06-16 23:12:50|44.66|43.96|44.62|43.92|44.66|43.96|44.62|43.92|12
1655421180000|2022-06-16 23:13:00|44.63|43.93|44.63|43.93|44.65|43.95|44.62|43.92|13
1655421190000|2022-06-16 23:13:10|44.64|43.94|44.64|43.94|44.68|43.98|44.64|43.94|9
1655421200000|2022-06-16 23:13:20|44.66|43.96|44.65|43.95|44.66|43.96|44.63|43.93|3
1655421210000|2022-06-16 23:13:30|44.63|43.93|44.65|43.95|44.65|43.95|44.6|43.9|11
1655421220000|2022-06-16 23:13:40|44.64|43.94|44.61|43.91|44.66|43.96|44.58|43.88|14
1655421230000|2022-06-16 23:13:50|44.62|43.92|44.65|43.95|44.65|43.95|44.6|43.9|17
1655421240000|2022-06-16 23:14:00|44.66|43.96|44.62|43.92|44.66|43.96|44.6|43.9|18
1655421250000|2022-06-16 23:14:10|44.61|43.91|44.62|43.92|44.62|43.92|44.6|43.9|8
1655421260000|2022-06-16 23:14:20|44.61|43.91|44.61|43.91|44.61|43.91|44.58|43.88|10
1655421270000|2022-06-16 23:14:30|44.59|43.89|44.64|43.94|44.64|43.94|44.59|43.89|14
1655421280000|2022-06-16 23:14:40|44.62|43.92|44.59|43.89|44.62|43.92|44.59|43.89|4
1655421290000|2022-06-16 23:14:50|44.6|43.9|44.63|43.93|44.63|43.93|44.59|43.89|10
1655421300000|2022-06-16 23:15:00|44.62|43.92|44.62|43.92|44.64|43.94|44.59|43.89|17
1655421310000|2022-06-16 23:15:10|44.61|43.91|44.61|43.91|44.64|43.94|44.6|43.9|13
1655421320000|2022-06-16 23:15:20|44.6|43.9|44.57|43.87|44.61|43.91|44.55|43.85|8
1655421330000|2022-06-16 23:15:30|44.58|43.88|44.55|43.85|44.58|43.88|44.55|43.85|12
1655421340000|2022-06-16 23:15:40|44.56|43.86|44.49|43.79|44.56|43.86|44.47|43.77|15
1655421350000|2022-06-16 23:15:50|44.51|43.81|44.49|43.79|44.51|43.81|44.48|43.78|9
1655421360000|2022-06-16 23:16:00|44.48|43.78|44.52|43.82|44.52|43.82|44.47|43.77|15
1655421370000|2022-06-16 23:16:10|44.51|43.81|44.54|43.84|44.55|43.85|44.51|43.81|10
1655421380000|2022-06-16 23:16:20|44.55|43.85|44.63|43.93|44.63|43.93|44.55|43.85|11
1655421390000|2022-06-16 23:16:30|44.64|43.94|44.64|43.94|44.67|43.97|44.64|43.94|10
1655421400000|2022-06-16 23:16:40|44.65|43.95|44.66|43.96|44.69|43.99|44.64|43.94|14
1655421410000|2022-06-16 23:16:50|44.67|43.97|44.68|43.98|44.7|44|44.66|43.96|14
1655421420000|2022-06-16 23:17:00|44.67|43.97|44.68|43.98|44.7|44|44.67|43.97|14
1655421430000|2022-06-16 23:17:10|44.69|43.99|44.64|43.94|44.69|43.99|44.64|43.94|13
1655421440000|2022-06-16 23:17:20|44.63|43.93|44.62|43.92|44.64|43.94|44.61|43.91|20
1655421450000|2022-06-16 23:17:30|44.6|43.9|44.6|43.9|44.61|43.91|44.6|43.9|7
1655421460000|2022-06-16 23:17:40|44.61|43.91|44.6|43.9|44.63|43.93|44.6|43.9|12
1655421470000|2022-06-16 23:17:50|44.61|43.91|44.56|43.86|44.61|43.91|44.55|43.85|15
1655421480000|2022-06-16 23:18:00|44.55|43.85|44.56|43.86|44.58|43.88|44.55|43.85|6
1655421490000|2022-06-16 23:18:10|44.55|43.85|44.5|43.8|44.55|43.85|44.5|43.8|16
1655421500000|2022-06-16 23:18:20|44.51|43.81|44.52|43.82|44.53|43.83|44.49|43.79|9
1655421510000|2022-06-16 23:18:30|44.51|43.81|44.48|43.78|44.52|43.82|44.48|43.78|18
1655421520000|2022-06-16 23:18:40|44.49|43.79|44.49|43.79|44.5|43.8|44.48|43.78|9
1655421530000|2022-06-16 23:18:50|44.48|43.78|44.5|43.8|44.53|43.83|44.47|43.77|15
1655421540000|2022-06-16 23:19:00|44.51|43.81|44.5|43.8|44.51|43.81|44.49|43.79|4
1655421550000|2022-06-16 23:19:10|44.49|43.79|44.53|43.83|44.53|43.83|44.49|43.79|14
1655421560000|2022-06-16 23:19:20|44.52|43.82|44.48|43.78|44.52|43.82|44.48|43.78|5
1655421570000|2022-06-16 23:19:30|44.47|43.77|44.46|43.76|44.47|43.77|44.45|43.75|10
1655421580000|2022-06-16 23:19:40|44.43|43.73|44.46|43.76|44.46|43.76|44.43|43.73|12
1655421590000|2022-06-16 23:19:50|44.45|43.75|44.42|43.72|44.46|43.76|44.41|43.71|12
1655421600000|2022-06-16 23:20:00|44.41|43.71|44.4|43.7|44.44|43.74|44.39|43.69|13
1655421610000|2022-06-16 23:20:10|44.39|43.69|44.4|43.7|44.41|43.71|44.39|43.69|8
1655421620000|2022-06-16 23:20:20|44.42|43.72|44.47|43.77|44.47|43.77|44.42|43.72|11
1655421630000|2022-06-16 23:20:30|44.49|43.79|44.51|43.81|44.52|43.82|44.48|43.78|13
1655421640000|2022-06-16 23:20:40|44.5|43.8|44.51|43.81|44.52|43.82|44.49|43.79|10
1655421650000|2022-06-16 23:20:50|44.49|43.79|44.5|43.8|44.52|43.82|44.48|43.78|17
1655421660000|2022-06-16 23:21:00|44.51|43.81|44.54|43.84|44.56|43.86|44.51|43.81|12
1655421670000|2022-06-16 23:21:10|44.53|43.83|44.55|43.85|44.55|43.85|44.52|43.82|6
1655421680000|2022-06-16 23:21:20|44.56|43.86|44.51|43.81|44.56|43.86|44.51|43.81|10
1655421690000|2022-06-16 23:21:30|44.5|43.8|44.49|43.79|44.5|43.8|44.48|43.78|12
1655421700000|2022-06-16 23:21:40|44.48|43.78|44.46|43.76|44.48|43.78|44.45|43.75|6
1655421710000|2022-06-16 23:21:50|44.47|43.77|44.45|43.75|44.47|43.77|44.44|43.74|8
1655421720000|2022-06-16 23:22:00|44.44|43.74|44.48|43.78|44.48|43.78|44.43|43.73|17
1655421730000|2022-06-16 23:22:10|44.47|43.77|44.47|43.77|44.48|43.78|44.45|43.75|19
1655421740000|2022-06-16 23:22:20|44.46|43.76|44.49|43.79|44.5|43.8|44.46|43.76|10
1655421750000|2022-06-16 23:22:30|44.5|43.8|44.5|43.8|44.51|43.81|44.49|43.79|7
1655421760000|2022-06-16 23:22:40|44.49|43.79|44.48|43.78|44.51|43.81|44.46|43.76|14
1655421770000|2022-06-16 23:22:50|44.47|43.77|44.47|43.77|44.48|43.78|44.46|43.76|6
1655421780000|2022-06-16 23:23:00|44.48|43.78|44.48|43.78|44.49|43.79|44.47|43.77|12
1655421790000|2022-06-16 23:23:10|44.47|43.77|44.48|43.78|44.5|43.8|44.47|43.77|6
1655421800000|2022-06-16 23:23:20|44.47|43.77|44.46|43.76|44.48|43.78|44.43|43.73|13
1655421810000|2022-06-16 23:23:30|44.45|43.75|44.44|43.74|44.46|43.76|44.43|43.73|15
1655421820000|2022-06-16 23:23:40|44.43|43.73|44.37|43.67|44.44|43.74|44.37|43.67|10
1655421830000|2022-06-16 23:23:50|44.4|43.7|44.4|43.7|44.4|43.7|44.38|43.68|8
1655421840000|2022-06-16 23:24:00|44.39|43.69|44.38|43.68|44.39|43.69|44.38|43.68|6
1655421850000|2022-06-16 23:24:10|44.36|43.66|44.39|43.69|44.4|43.7|44.36|43.66|10
1655421860000|2022-06-16 23:24:20|44.38|43.68|44.44|43.74|44.45|43.75|44.38|43.68|14
1655421870000|2022-06-16 23:24:30|44.45|43.75|44.46|43.76|44.46|43.76|44.43|43.73|6
1655421880000|2022-06-16 23:24:40|44.45|43.75|44.42|43.72|44.45|43.75|44.41|43.71|10
1655421890000|2022-06-16 23:24:50|44.41|43.71|44.43|43.73|44.44|43.74|44.41|43.71|8
1655421900000|2022-06-16 23:25:00|44.41|43.71|44.47|43.77|44.47|43.77|44.41|43.71|8
1655421910000|2022-06-16 23:25:10|44.46|43.76|44.47|43.77|44.48|43.78|44.46|43.76|8
1655421920000|2022-06-16 23:25:20|44.48|43.78|44.49|43.79|44.5|43.8|44.47|43.77|12
1655421930000|2022-06-16 23:25:30|44.48|43.78|44.49|43.79|44.5|43.8|44.48|43.78|8
1655421940000|2022-06-16 23:25:40|44.48|43.78|44.46|43.76|44.49|43.79|44.46|43.76|9
1655421950000|2022-06-16 23:25:50|44.48|43.78|44.49|43.79|44.51|43.81|44.46|43.76|9
1655421960000|2022-06-16 23:26:00|44.5|43.8|44.49|43.79|44.52|43.82|44.48|43.78|8
1655421970000|2022-06-16 23:26:10|44.5|43.8|44.49|43.79|44.5|43.8|44.47|43.77|6
1655421980000|2022-06-16 23:26:20|44.5|43.8|44.44|43.74|44.5|43.8|44.44|43.74|11
1655421990000|2022-06-16 23:26:30|44.45|43.75|44.4|43.7|44.45|43.75|44.4|43.7|10
1655422000000|2022-06-16 23:26:40|44.41|43.71|44.42|43.72|44.42|43.72|44.41|43.71|4
1655422010000|2022-06-16 23:26:50|44.43|43.73|44.43|43.73|44.44|43.74|44.42|43.72|5
1655422020000|2022-06-16 23:27:00|44.42|43.72|44.42|43.72|44.43|43.73|44.41|43.71|5
1655422030000|2022-06-16 23:27:10|44.43|43.73|44.41|43.71|44.43|43.73|44.41|43.71|7
1655422040000|2022-06-16 23:27:20|44.42|43.72|44.41|43.71|44.42|43.72|44.41|43.71|4
1655422050000|2022-06-16 23:27:30|44.42|43.72|44.45|43.75|44.47|43.77|44.4|43.7|18
1655422060000|2022-06-16 23:27:40|44.46|43.76|44.47|43.77|44.48|43.78|44.45|43.75|7
1655422070000|2022-06-16 23:27:50|44.46|43.76|44.47|43.77|44.48|43.78|44.46|43.76|3
1655422080000|2022-06-16 23:28:00|44.46|43.76|44.47|43.77|44.48|43.78|44.46|43.76|5
1655422090000|2022-06-16 23:28:10|44.48|43.78|44.47|43.77|44.48|43.78|44.46|43.76|7
1655422100000|2022-06-16 23:28:20|44.49|43.79|44.51|43.81|44.52|43.82|44.49|43.79|12
1655422110000|2022-06-16 23:28:30|44.5|43.8|44.5|43.8|44.52|43.82|44.49|43.79|10
1655422120000|2022-06-16 23:28:40|44.51|43.81|44.51|43.81|44.51|43.81|44.5|43.8|3
1655422130000|2022-06-16 23:28:50|44.5|43.8|44.49|43.79|44.51|43.81|44.48|43.78|8
1655422140000|2022-06-16 23:29:00|44.5|43.8|44.59|43.89|44.61|43.91|44.49|43.79|24
1655422150000|2022-06-16 23:29:10|44.6|43.9|44.67|43.97|44.67|43.97|44.59|43.89|28
1655422160000|2022-06-16 23:29:20|44.68|43.98|44.7|44|44.73|44.03|44.68|43.98|15
1655422170000|2022-06-16 23:29:30|44.71|44.01|44.75|44.05|44.76|44.06|44.7|44|10
1655422180000|2022-06-16 23:29:40|44.72|44.02|44.72|44.02|44.75|44.05|44.7|44|19
1655422190000|2022-06-16 23:29:50|44.74|44.04|44.79|44.09|44.8|44.1|44.73|44.03|14
1655422200000|2022-06-16 23:30:00|44.81|44.11|44.78|44.08|44.83|44.13|44.77|44.07|21
1655422210000|2022-06-16 23:30:10|44.77|44.07|44.7|44|44.78|44.08|44.69|43.99|27
1655422220000|2022-06-16 23:30:20|44.73|44.03|44.72|44.02|44.74|44.04|44.71|44.01|14
1655422230000|2022-06-16 23:30:30|44.71|44.01|44.65|43.95|44.72|44.02|44.63|43.93|19
1655422240000|2022-06-16 23:30:40|44.66|43.96|44.63|43.93|44.66|43.96|44.63|43.93|13
1655422250000|2022-06-16 23:30:50|44.64|43.94|44.66|43.96|44.67|43.97|44.62|43.92|13
1655422260000|2022-06-16 23:31:00|44.65|43.95|44.67|43.97|44.69|43.99|44.61|43.91|20
1655422270000|2022-06-16 23:31:10|44.66|43.96|44.63|43.93|44.68|43.98|44.62|43.92|17
1655422280000|2022-06-16 23:31:20|44.67|43.97|44.69|43.99|44.69|43.99|44.65|43.95|16
1655422290000|2022-06-16 23:31:30|44.68|43.98|44.77|44.07|44.8|44.1|44.68|43.98|24
1655422300000|2022-06-16 23:31:40|44.78|44.08|44.81|44.11|44.83|44.13|44.78|44.08|17
1655422310000|2022-06-16 23:31:50|44.82|44.12|44.87|44.17|44.88|44.18|44.82|44.12|15
1655422320000|2022-06-16 23:32:00|44.86|44.16|44.93|44.23|44.94|44.24|44.86|44.16|25
1655422330000|2022-06-16 23:32:10|44.9|44.2|44.91|44.21|44.92|44.22|44.85|44.15|16
1655422340000|2022-06-16 23:32:20|44.9|44.2|44.92|44.22|44.94|44.24|44.88|44.18|17
1655422350000|2022-06-16 23:32:30|44.93|44.23|44.97|44.27|44.97|44.27|44.91|44.21|24
1655422360000|2022-06-16 23:32:40|44.96|44.26|44.98|44.28|45.02|44.32|44.96|44.26|15
1655422370000|2022-06-16 23:32:50|44.97|44.27|44.95|44.25|44.98|44.28|44.94|44.24|20
1655422380000|2022-06-16 23:33:00|44.94|44.24|44.87|44.17|44.94|44.24|44.87|44.17|17
1655422390000|2022-06-16 23:33:10|44.88|44.18|44.92|44.22|44.92|44.22|44.88|44.18|16
1655422400000|2022-06-16 23:33:20|44.9|44.2|44.9|44.2|44.93|44.23|44.89|44.19|20
1655422410000|2022-06-16 23:33:30|44.89|44.19|44.86|44.16|44.9|44.2|44.85|44.15|13
1655422420000|2022-06-16 23:33:40|44.85|44.15|44.85|44.15|44.86|44.16|44.84|44.14|10
1655422430000|2022-06-16 23:33:50|44.84|44.14|44.83|44.13|44.86|44.16|44.8|44.1|20
1655422440000|2022-06-16 23:34:00|44.82|44.12|44.75|44.05|44.83|44.13|44.74|44.04|19
1655422450000|2022-06-16 23:34:10|44.76|44.06|44.78|44.08|44.8|44.1|44.75|44.05|17
1655422460000|2022-06-16 23:34:20|44.77|44.07|44.78|44.08|44.79|44.09|44.75|44.05|25
1655422470000|2022-06-16 23:34:30|44.79|44.09|44.78|44.08|44.79|44.09|44.74|44.04|18
1655422480000|2022-06-16 23:34:40|44.77|44.07|44.77|44.07|44.78|44.08|44.76|44.06|9
1655422490000|2022-06-16 23:34:50|44.78|44.08|44.77|44.07|44.78|44.08|44.75|44.05|18
1655422500000|2022-06-16 23:35:00|44.78|44.08|44.82|44.12|44.82|44.12|44.77|44.07|15
1655422510000|2022-06-16 23:35:10|44.81|44.11|44.76|44.06|44.82|44.12|44.76|44.06|14
1655422520000|2022-06-16 23:35:20|44.77|44.07|44.76|44.06|44.77|44.07|44.74|44.04|17
1655422530000|2022-06-16 23:35:30|44.77|44.07|44.76|44.06|44.78|44.08|44.75|44.05|16
1655422540000|2022-06-16 23:35:40|44.75|44.05|44.79|44.09|44.79|44.09|44.75|44.05|18
1655422550000|2022-06-16 23:35:50|44.78|44.08|44.79|44.09|44.81|44.11|44.77|44.07|20
1655422560000|2022-06-16 23:36:00|44.78|44.08|44.8|44.1|44.83|44.13|44.78|44.08|13
1655422570000|2022-06-16 23:36:10|44.79|44.09|44.84|44.14|44.84|44.14|44.79|44.09|15
1655422580000|2022-06-16 23:36:20|44.83|44.13|44.86|44.16|44.88|44.18|44.83|44.13|23
1655422590000|2022-06-16 23:36:30|44.87|44.17|44.87|44.17|44.88|44.18|44.86|44.16|7
1655422600000|2022-06-16 23:36:40|44.89|44.19|44.89|44.19|44.89|44.19|44.87|44.17|6
1655422610000|2022-06-16 23:36:50|44.88|44.18|44.87|44.17|44.92|44.22|44.86|44.16|15
1655422620000|2022-06-16 23:37:00|44.86|44.16|44.86|44.16|44.86|44.16|44.84|44.14|14
1655422630000|2022-06-16 23:37:10|44.85|44.15|44.81|44.11|44.85|44.15|44.81|44.11|13
1655422640000|2022-06-16 23:37:20|44.82|44.12|44.82|44.12|44.83|44.13|44.8|44.1|15
1655422650000|2022-06-16 23:37:30|44.83|44.13|44.85|44.15|44.85|44.15|44.83|44.13|11
1655422660000|2022-06-16 23:37:40|44.84|44.14|44.86|44.16|44.89|44.19|44.84|44.14|13
1655422670000|2022-06-16 23:37:50|44.87|44.17|44.9|44.2|44.9|44.2|44.87|44.17|12
1655422680000|2022-06-16 23:38:00|44.91|44.21|44.87|44.17|44.92|44.22|44.87|44.17|13
1655422690000|2022-06-16 23:38:10|44.88|44.18|44.82|44.12|44.88|44.18|44.8|44.1|13
1655422700000|2022-06-16 23:38:20|44.83|44.13|44.79|44.09|44.84|44.14|44.78|44.08|17
1655422710000|2022-06-16 23:38:30|44.78|44.08|44.77|44.07|44.79|44.09|44.76|44.06|9
1655422720000|2022-06-16 23:38:40|44.76|44.06|44.77|44.07|44.78|44.08|44.75|44.05|9
1655422730000|2022-06-16 23:38:50|44.76|44.06|44.8|44.1|44.8|44.1|44.75|44.05|21
1655422740000|2022-06-16 23:39:00|44.81|44.11|44.79|44.09|44.82|44.12|44.78|44.08|19
1655422750000|2022-06-16 23:39:10|44.78|44.08|44.8|44.1|44.81|44.11|44.78|44.08|12
1655422760000|2022-06-16 23:39:20|44.79|44.09|44.83|44.13|44.83|44.13|44.78|44.08|12
1655422770000|2022-06-16 23:39:30|44.82|44.12|44.78|44.08|44.82|44.12|44.76|44.06|8
1655422780000|2022-06-16 23:39:40|44.79|44.09|44.75|44.05|44.8|44.1|44.74|44.04|19
1655422790000|2022-06-16 23:39:50|44.76|44.06|44.76|44.06|44.77|44.07|44.75|44.05|7
1655422800000|2022-06-16 23:40:00|44.77|44.07|44.78|44.08|44.8|44.1|44.75|44.05|18
1655422810000|2022-06-16 23:40:10|44.8|44.1|44.79|44.09|44.81|44.11|44.79|44.09|12
1655422820000|2022-06-16 23:40:20|44.8|44.1|44.78|44.08|44.83|44.13|44.78|44.08|12
1655422830000|2022-06-16 23:40:30|44.77|44.07|44.76|44.06|44.78|44.08|44.76|44.06|8
1655422840000|2022-06-16 23:40:40|44.77|44.07|44.73|44.03|44.77|44.07|44.71|44.01|17
1655422850000|2022-06-16 23:40:50|44.74|44.04|44.74|44.04|44.76|44.06|44.74|44.04|11
1655422860000|2022-06-16 23:41:00|44.75|44.05|44.77|44.07|44.77|44.07|44.73|44.03|13
1655422870000|2022-06-16 23:41:10|44.75|44.05|44.75|44.05|44.75|44.05|44.74|44.04|11
1655422880000|2022-06-16 23:41:20|44.77|44.07|44.77|44.07|44.78|44.08|44.73|44.03|17
1655422890000|2022-06-16 23:41:30|44.76|44.06|44.73|44.03|44.77|44.07|44.73|44.03|7
1655422900000|2022-06-16 23:41:40|44.74|44.04|44.76|44.06|44.77|44.07|44.72|44.02|19
1655422910000|2022-06-16 23:41:50|44.74|44.04|44.76|44.06|44.77|44.07|44.73|44.03|13
1655422920000|2022-06-16 23:42:00|44.75|44.05|44.79|44.09|44.8|44.1|44.75|44.05|17
1655422930000|2022-06-16 23:42:10|44.78|44.08|44.8|44.1|44.81|44.11|44.77|44.07|14
1655422940000|2022-06-16 23:42:20|44.81|44.11|44.8|44.1|44.82|44.12|44.79|44.09|17
1655422950000|2022-06-16 23:42:30|44.81|44.11|44.8|44.1|44.81|44.11|44.79|44.09|16
1655422960000|2022-06-16 23:42:40|44.81|44.11|44.81|44.11|44.84|44.14|44.81|44.11|12
1655422970000|2022-06-16 23:42:50|44.82|44.12|44.81|44.11|44.82|44.12|44.8|44.1|15
1655422980000|2022-06-16 23:43:00|44.77|44.07|44.74|44.04|44.77|44.07|44.74|44.04|16
1655422990000|2022-06-16 23:43:10|44.73|44.03|44.74|44.04|44.74|44.04|44.73|44.03|6
1655423000000|2022-06-16 23:43:20|44.75|44.05|44.75|44.05|44.75|44.05|44.74|44.04|3
1655423010000|2022-06-16 23:43:30|44.74|44.04|44.79|44.09|44.79|44.09|44.74|44.04|20
1655423020000|2022-06-16 23:43:40|44.78|44.08|44.79|44.09|44.8|44.1|44.78|44.08|11
1655423030000|2022-06-16 23:43:50|44.8|44.1|44.79|44.09|44.8|44.1|44.79|44.09|6
1655423040000|2022-06-16 23:44:00|44.78|44.08|44.81|44.11|44.81|44.11|44.78|44.08|6
1655423050000|2022-06-16 23:44:10|44.79|44.09|44.81|44.11|44.82|44.12|44.78|44.08|9
1655423060000|2022-06-16 23:44:20|44.8|44.1|44.76|44.06|44.81|44.11|44.76|44.06|12
1655423070000|2022-06-16 23:44:30|44.75|44.05|44.74|44.04|44.77|44.07|44.74|44.04|10
1655423080000|2022-06-16 23:44:40|44.75|44.05|44.65|43.95|44.76|44.06|44.65|43.95|13
1655423090000|2022-06-16 23:44:50|44.67|43.97|44.64|43.94|44.67|43.97|44.62|43.92|8
1655423100000|2022-06-16 23:45:00|44.63|43.93|44.64|43.94|44.7|44|44.61|43.91|21
1655423110000|2022-06-16 23:45:10|44.62|43.92|44.7|44|44.71|44.01|44.62|43.92|18
1655423120000|2022-06-16 23:45:20|44.71|44.01|44.82|44.12|44.83|44.13|44.71|44.01|21
1655423130000|2022-06-16 23:45:30|44.83|44.13|44.84|44.14|44.85|44.15|44.81|44.11|14
1655423140000|2022-06-16 23:45:40|44.83|44.13|44.89|44.19|44.9|44.2|44.83|44.13|12
1655423150000|2022-06-16 23:45:50|44.9|44.2|44.94|44.24|44.96|44.26|44.89|44.19|17
1655423160000|2022-06-16 23:46:00|44.95|44.25|44.88|44.18|44.95|44.25|44.86|44.16|21
1655423170000|2022-06-16 23:46:10|44.89|44.19|44.85|44.15|44.89|44.19|44.85|44.15|18
1655423180000|2022-06-16 23:46:20|44.86|44.16|44.85|44.15|44.87|44.17|44.84|44.14|12
1655423190000|2022-06-16 23:46:30|44.86|44.16|44.91|44.21|44.93|44.23|44.86|44.16|18
1655423200000|2022-06-16 23:46:40|44.9|44.2|44.89|44.19|44.93|44.23|44.88|44.18|21
1655423210000|2022-06-16 23:46:50|44.9|44.2|44.85|44.15|44.9|44.2|44.85|44.15|16
1655423220000|2022-06-16 23:47:00|44.87|44.17|44.9|44.2|44.91|44.21|44.86|44.16|19
1655423230000|2022-06-16 23:47:10|44.89|44.19|44.84|44.14|44.9|44.2|44.84|44.14|15
1655423240000|2022-06-16 23:47:20|44.83|44.13|44.79|44.09|44.85|44.15|44.79|44.09|16
1655423250000|2022-06-16 23:47:30|44.8|44.1|44.83|44.13|44.83|44.13|44.79|44.09|11
1655423260000|2022-06-16 23:47:40|44.84|44.14|44.83|44.13|44.84|44.14|44.81|44.11|15
1655423270000|2022-06-16 23:47:50|44.84|44.14|44.91|44.21|44.92|44.22|44.84|44.14|20
1655423280000|2022-06-16 23:48:00|44.89|44.19|44.91|44.21|44.92|44.22|44.88|44.18|10
1655423290000|2022-06-16 23:48:10|44.92|44.22|44.89|44.19|44.93|44.23|44.87|44.17|17
1655423300000|2022-06-16 23:48:20|44.9|44.2|44.93|44.23|44.93|44.23|44.89|44.19|5
1655423310000|2022-06-16 23:48:30|44.96|44.26|44.94|44.24|44.97|44.27|44.94|44.24|12
1655423320000|2022-06-16 23:48:40|44.96|44.26|44.94|44.24|44.97|44.27|44.93|44.23|20
1655423330000|2022-06-16 23:48:50|44.95|44.25|44.96|44.26|44.98|44.28|44.94|44.24|7
1655423340000|2022-06-16 23:49:00|44.97|44.27|44.98|44.28|44.99|44.29|44.96|44.26|13
1655423350000|2022-06-16 23:49:10|45|44.3|44.99|44.29|45.02|44.32|44.98|44.28|14
1655423360000|2022-06-16 23:49:20|45|44.3|44.99|44.29|45.02|44.32|44.98|44.28|14
1655423370000|2022-06-16 23:49:30|44.98|44.28|44.99|44.29|45.01|44.31|44.98|44.28|14
1655423380000|2022-06-16 23:49:40|44.98|44.28|44.99|44.29|45.01|44.31|44.98|44.28|12
1655423390000|2022-06-16 23:49:50|45|44.3|45.02|44.32|45.03|44.33|45|44.3|5
1655423400000|2022-06-16 23:50:00|45.03|44.33|45.03|44.33|45.06|44.36|45.02|44.32|9
1655423410000|2022-06-16 23:50:10|45.02|44.32|45.01|44.31|45.04|44.34|45.01|44.31|6
1655423420000|2022-06-16 23:50:20|44.99|44.29|44.96|44.26|45|44.3|44.95|44.25|11
1655423430000|2022-06-16 23:50:30|44.97|44.27|44.99|44.29|44.99|44.29|44.96|44.26|9
1655423440000|2022-06-16 23:50:40|45|44.3|44.99|44.29|45|44.3|44.98|44.28|8
1655423450000|2022-06-16 23:50:50|44.98|44.28|44.98|44.28|45|44.3|44.95|44.25|14
1655423460000|2022-06-16 23:51:00|44.95|44.25|44.96|44.26|44.97|44.27|44.95|44.25|9
1655423470000|2022-06-16 23:51:10|44.95|44.25|44.91|44.21|44.96|44.26|44.91|44.21|13
1655423480000|2022-06-16 23:51:20|44.92|44.22|44.89|44.19|44.92|44.22|44.88|44.18|14
1655423490000|2022-06-16 23:51:30|44.88|44.18|44.91|44.21|44.91|44.21|44.87|44.17|14
1655423500000|2022-06-16 23:51:40|44.9|44.2|44.89|44.19|44.92|44.22|44.89|44.19|12
1655423510000|2022-06-16 23:51:50|44.88|44.18|44.86|44.16|44.88|44.18|44.86|44.16|5
1655423520000|2022-06-16 23:52:00|44.88|44.18|44.88|44.18|44.9|44.2|44.88|44.18|10
1655423530000|2022-06-16 23:52:10|44.87|44.17|44.87|44.17|44.89|44.19|44.87|44.17|8
1655423540000|2022-06-16 23:52:20|44.88|44.18|44.89|44.19|44.89|44.19|44.88|44.18|10
1655423550000|2022-06-16 23:52:30|44.9|44.2|44.9|44.2|44.9|44.2|44.89|44.19|13
1655423560000|2022-06-16 23:52:40|44.89|44.19|44.89|44.19|44.91|44.21|44.88|44.18|15
1655423570000|2022-06-16 23:52:50|44.91|44.21|44.89|44.19|44.91|44.21|44.87|44.17|14
1655423580000|2022-06-16 23:53:00|44.91|44.21|44.9|44.2|44.91|44.21|44.87|44.17|14
1655423590000|2022-06-16 23:53:10|44.91|44.21|44.91|44.21|44.92|44.22|44.91|44.21|3
1655423600000|2022-06-16 23:53:20|44.92|44.22|44.91|44.21|44.93|44.23|44.89|44.19|15
1655423610000|2022-06-16 23:53:30|44.9|44.2|44.9|44.2|44.92|44.22|44.9|44.2|10
1655423620000|2022-06-16 23:53:40|44.91|44.21|44.89|44.19|44.91|44.21|44.88|44.18|11
1655423630000|2022-06-16 23:53:50|44.91|44.21|44.91|44.21|44.92|44.22|44.89|44.19|12
1655423640000|2022-06-16 23:54:00|44.92|44.22|44.94|44.24|44.96|44.26|44.91|44.21|8
1655423650000|2022-06-16 23:54:10|44.95|44.25|44.93|44.23|44.95|44.25|44.92|44.22|11
1655423660000|2022-06-16 23:54:20|44.92|44.22|44.92|44.22|44.94|44.24|44.92|44.22|11
1655423670000|2022-06-16 23:54:30|44.93|44.23|44.97|44.27|45|44.3|44.93|44.23|14
1655423680000|2022-06-16 23:54:40|44.98|44.28|44.98|44.28|44.99|44.29|44.97|44.27|11
1655423690000|2022-06-16 23:54:50|44.97|44.27|45.04|44.34|45.04|44.34|44.97|44.27|15
1655423700000|2022-06-16 23:55:00|45.05|44.35|45.02|44.32|45.07|44.37|45.02|44.32|27
1655423710000|2022-06-16 23:55:10|45.03|44.33|45.03|44.33|45.05|44.35|45.02|44.32|12
1655423720000|2022-06-16 23:55:20|45.01|44.31|45.08|44.38|45.08|44.38|45|44.3|16
1655423730000|2022-06-16 23:55:30|45.07|44.37|45.07|44.37|45.09|44.39|45.04|44.34|19
1655423740000|2022-06-16 23:55:40|45.05|44.35|45.07|44.37|45.08|44.38|45.05|44.35|12
1655423750000|2022-06-16 23:55:50|45.05|44.35|45.05|44.35|45.07|44.37|45.03|44.33|7
1655423760000|2022-06-16 23:56:00|45.04|44.34|45.04|44.34|45.06|44.36|45.02|44.32|15
1655423770000|2022-06-16 23:56:10|45.05|44.35|45.06|44.36|45.07|44.37|45.03|44.33|8
1655423780000|2022-06-16 23:56:20|45.05|44.35|45.07|44.37|45.08|44.38|45.02|44.32|16
1655423790000|2022-06-16 23:56:30|45.06|44.36|45.06|44.36|45.08|44.38|45.06|44.36|9
1655423800000|2022-06-16 23:56:40|45.07|44.37|45.06|44.36|45.08|44.38|45.06|44.36|6
1655423810000|2022-06-16 23:56:50|45.03|44.33|45.05|44.35|45.05|44.35|45.01|44.31|15
1655423820000|2022-06-16 23:57:00|45.03|44.33|45.05|44.35|45.08|44.38|45.01|44.31|9
1655423830000|2022-06-16 23:57:10|45.06|44.36|45.06|44.36|45.06|44.36|45.05|44.35|5
1655423840000|2022-06-16 23:57:20|45.07|44.37|45.09|44.39|45.09|44.39|45.07|44.37|6
1655423850000|2022-06-16 23:57:30|45.08|44.38|45.12|44.42|45.12|44.42|45.07|44.37|15
1655423860000|2022-06-16 23:57:40|45.1|44.4|45.09|44.39|45.11|44.41|45.08|44.38|9
1655423870000|2022-06-16 23:57:50|45.1|44.4|45.1|44.4|45.1|44.4|45.08|44.38|8
1655423880000|2022-06-16 23:58:00|45.08|44.38|45.09|44.39|45.09|44.39|45.06|44.36|12
1655423890000|2022-06-16 23:58:10|45.08|44.38|45.04|44.34|45.08|44.38|45.03|44.33|13
1655423900000|2022-06-16 23:58:20|45.03|44.33|45.02|44.32|45.04|44.34|45.02|44.32|5
1655423910000|2022-06-16 23:58:30|45.01|44.31|45.02|44.32|45.04|44.34|45.01|44.31|13
1655423920000|2022-06-16 23:58:40|45.04|44.34|45.01|44.31|45.04|44.34|45.01|44.31|10
1655423930000|2022-06-16 23:58:50|45|44.3|45.03|44.33|45.03|44.33|44.99|44.29|6
1655423940000|2022-06-16 23:59:00|45.02|44.32|45.05|44.35|45.05|44.35|45.01|44.31|13
1655423950000|2022-06-16 23:59:10|45.03|44.33|45.09|44.39|45.1|44.4|45.03|44.33|18
1655423960000|2022-06-16 23:59:20|45.08|44.38|45.07|44.37|45.1|44.4|45.07|44.37|7
1655423970000|2022-06-16 23:59:30|45.09|44.39|45.08|44.38|45.09|44.39|45.07|44.37|14
1655423980000|2022-06-16 23:59:40|45.09|44.39|45.1|44.4|45.1|44.4|45.07|44.37|10
1655423990000|2022-06-16 23:59:50|45.11|44.41|45.1|44.4|45.11|44.41|45.09|44.39|8
1655424000000|2022-06-17 00:00:00|45.11|44.41|45.14|44.44|45.14|44.44|45.1|44.4|10
1655424010000|2022-06-17 00:00:10|45.15|44.45|45.09|44.39|45.15|44.45|45.09|44.39|15
1655424020000|2022-06-17 00:00:20|45.1|44.4|45.12|44.42|45.12|44.42|45.1|44.4|11
1655424030000|2022-06-17 00:00:30|45.13|44.43|45.14|44.44|45.16|44.46|45.13|44.43|9
1655424040000|2022-06-17 00:00:40|45.15|44.45|45.13|44.43|45.18|44.48|45.13|44.43|15
1655424050000|2022-06-17 00:00:50|45.14|44.44|45.05|44.35|45.14|44.44|45.05|44.35|14
1655424060000|2022-06-17 00:01:00|45.04|44.34|44.97|44.27|45.04|44.34|44.96|44.26|19
1655424070000|2022-06-17 00:01:10|44.96|44.26|44.92|44.22|44.98|44.28|44.91|44.21|17
1655424080000|2022-06-17 00:01:20|44.91|44.21|44.93|44.23|44.93|44.23|44.88|44.18|12
1655424090000|2022-06-17 00:01:30|44.91|44.21|44.9|44.2|44.93|44.23|44.89|44.19|16
1655424100000|2022-06-17 00:01:40|44.91|44.21|44.93|44.23|44.93|44.23|44.88|44.18|18
1655424110000|2022-06-17 00:01:50|44.96|44.26|44.98|44.28|44.99|44.29|44.96|44.26|11
1655424120000|2022-06-17 00:02:00|44.99|44.29|44.94|44.24|44.99|44.29|44.93|44.23|14
1655424130000|2022-06-17 00:02:10|44.93|44.23|44.91|44.21|44.93|44.23|44.9|44.2|10
1655424140000|2022-06-17 00:02:20|44.92|44.22|44.89|44.19|44.92|44.22|44.88|44.18|17
1655424150000|2022-06-17 00:02:30|44.9|44.2|44.88|44.18|44.9|44.2|44.86|44.16|19
1655424160000|2022-06-17 00:02:40|44.9|44.2|44.85|44.15|44.9|44.2|44.85|44.15|16
1655424170000|2022-06-17 00:02:50|44.84|44.14|44.79|44.09|44.84|44.14|44.77|44.07|18
1655424180000|2022-06-17 00:03:00|44.78|44.08|44.78|44.08|44.82|44.12|44.78|44.08|12
1655424190000|2022-06-17 00:03:10|44.76|44.06|44.79|44.09|44.83|44.13|44.76|44.06|23
1655424200000|2022-06-17 00:03:20|44.78|44.08|44.79|44.09|44.8|44.1|44.76|44.06|15
1655424210000|2022-06-17 00:03:30|44.77|44.07|44.8|44.1|44.8|44.1|44.77|44.07|15
1655424220000|2022-06-17 00:03:40|44.81|44.11|44.83|44.13|44.85|44.15|44.81|44.11|18
1655424230000|2022-06-17 00:03:50|44.84|44.14|44.84|44.14|44.85|44.15|44.83|44.13|7
1655424240000|2022-06-17 00:04:00|44.85|44.15|44.87|44.17|44.87|44.17|44.84|44.14|14
1655424250000|2022-06-17 00:04:10|44.86|44.16|44.91|44.21|44.91|44.21|44.86|44.16|14
1655424260000|2022-06-17 00:04:20|44.92|44.22|44.94|44.24|44.94|44.24|44.87|44.17|16
1655424270000|2022-06-17 00:04:30|44.92|44.22|45.01|44.31|45.01|44.31|44.92|44.22|14
1655424280000|2022-06-17 00:04:40|45.02|44.32|45.06|44.36|45.06|44.36|45.02|44.32|13
1655424290000|2022-06-17 00:04:50|45.05|44.35|45.15|44.45|45.15|44.45|45.05|44.35|17
1655424300000|2022-06-17 00:05:00|45.14|44.44|45.16|44.46|45.17|44.47|45.12|44.42|15
1655424310000|2022-06-17 00:05:10|45.17|44.47|45.16|44.46|45.17|44.47|45.15|44.45|9
1655424320000|2022-06-17 00:05:20|45.17|44.47|45.18|44.48|45.19|44.49|45.14|44.44|21
1655424330000|2022-06-17 00:05:30|45.17|44.47|45.23|44.53|45.24|44.54|45.17|44.47|18
1655424340000|2022-06-17 00:05:40|45.22|44.52|45.24|44.54|45.24|44.54|45.2|44.5|15
1655424350000|2022-06-17 00:05:50|45.23|44.53|45.22|44.52|45.23|44.53|45.22|44.52|6
1655424360000|2022-06-17 00:06:00|45.23|44.53|45.24|44.54|45.24|44.54|45.21|44.51|12
1655424370000|2022-06-17 00:06:10|45.23|44.53|45.24|44.54|45.24|44.54|45.22|44.52|11
1655424380000|2022-06-17 00:06:20|45.25|44.55|45.24|44.54|45.25|44.55|45.22|44.52|12
1655424390000|2022-06-17 00:06:30|45.25|44.55|45.27|44.57|45.27|44.57|45.25|44.55|7
1655424400000|2022-06-17 00:06:40|45.28|44.58|45.27|44.57|45.29|44.59|45.26|44.56|8
1655424410000|2022-06-17 00:06:50|45.26|44.56|45.31|44.61|45.31|44.61|45.23|44.53|14
1655424420000|2022-06-17 00:07:00|45.32|44.62|45.36|44.66|45.37|44.67|45.31|44.61|12
1655424430000|2022-06-17 00:07:10|45.37|44.67|45.3|44.6|45.38|44.68|45.29|44.59|15
1655424440000|2022-06-17 00:07:20|45.31|44.61|45.29|44.59|45.31|44.61|45.28|44.58|12
1655424450000|2022-06-17 00:07:30|45.3|44.6|45.3|44.6|45.32|44.62|45.3|44.6|7
1655424460000|2022-06-17 00:07:40|45.31|44.61|45.32|44.62|45.34|44.64|45.3|44.6|12
1655424470000|2022-06-17 00:07:50|45.31|44.61|45.32|44.62|45.33|44.63|45.31|44.61|13
1655424480000|2022-06-17 00:08:00|45.33|44.63|45.33|44.63|45.34|44.64|45.31|44.61|17
1655424490000|2022-06-17 00:08:10|45.34|44.64|45.44|44.74|45.45|44.75|45.34|44.64|14
1655424500000|2022-06-17 00:08:20|45.46|44.76|45.44|44.74|45.49|44.79|45.43|44.73|14
1655424510000|2022-06-17 00:08:30|45.45|44.75|45.48|44.78|45.49|44.79|45.43|44.73|11
1655424520000|2022-06-17 00:08:40|45.49|44.79|45.42|44.72|45.49|44.79|45.41|44.71|16
1655424530000|2022-06-17 00:08:50|45.41|44.71|45.36|44.66|45.43|44.73|45.34|44.64|17
1655424540000|2022-06-17 00:09:00|45.37|44.67|45.4|44.7|45.41|44.71|45.35|44.65|18
1655424550000|2022-06-17 00:09:10|45.41|44.71|45.4|44.7|45.44|44.74|45.4|44.7|13
1655424560000|2022-06-17 00:09:20|45.39|44.69|45.45|44.75|45.46|44.76|45.38|44.68|14
1655424570000|2022-06-17 00:09:30|45.46|44.76|45.43|44.73|45.46|44.76|45.41|44.71|13
1655424580000|2022-06-17 00:09:40|45.42|44.72|45.45|44.75|45.46|44.76|45.42|44.72|16
1655424590000|2022-06-17 00:09:50|45.44|44.74|45.5|44.8|45.51|44.81|45.44|44.74|15
1655424600000|2022-06-17 00:10:00|45.49|44.79|45.5|44.8|45.51|44.81|45.48|44.78|18
1655424610000|2022-06-17 00:10:10|45.48|44.78|45.47|44.77|45.5|44.8|45.43|44.73|15
1655424620000|2022-06-17 00:10:20|45.46|44.76|45.49|44.79|45.5|44.8|45.46|44.76|14
1655424630000|2022-06-17 00:10:30|45.48|44.78|45.48|44.78|45.49|44.79|45.47|44.77|11
1655424640000|2022-06-17 00:10:40|45.47|44.77|45.47|44.77|45.48|44.78|45.47|44.77|11
1655424650000|2022-06-17 00:10:50|45.48|44.78|45.44|44.74|45.48|44.78|45.44|44.74|10
1655424660000|2022-06-17 00:11:00|45.43|44.73|45.45|44.75|45.46|44.76|45.43|44.73|17
1655424670000|2022-06-17 00:11:10|45.44|44.74|45.41|44.71|45.45|44.75|45.41|44.71|8
1655424680000|2022-06-17 00:11:20|45.42|44.72|45.37|44.67|45.42|44.72|45.36|44.66|12
1655424690000|2022-06-17 00:11:30|45.38|44.68|45.36|44.66|45.38|44.68|45.35|44.65|13
1655424700000|2022-06-17 00:11:40|45.35|44.65|45.37|44.67|45.39|44.69|45.35|44.65|9
1655424710000|2022-06-17 00:11:50|45.36|44.66|45.39|44.69|45.39|44.69|45.36|44.66|8
1655424720000|2022-06-17 00:12:00|45.4|44.7|45.39|44.69|45.4|44.7|45.38|44.68|8
1655424730000|2022-06-17 00:12:10|45.38|44.68|45.4|44.7|45.41|44.71|45.38|44.68|11
1655424740000|2022-06-17 00:12:20|45.39|44.69|45.4|44.7|45.4|44.7|45.39|44.69|4
1655424750000|2022-06-17 00:12:30|45.41|44.71|45.41|44.71|45.43|44.73|45.4|44.7|9
1655424760000|2022-06-17 00:12:40|45.42|44.72|45.44|44.74|45.45|44.75|45.4|44.7|15
1655424770000|2022-06-17 00:12:50|45.43|44.73|45.42|44.72|45.44|44.74|45.41|44.71|13
1655424780000|2022-06-17 00:13:00|45.43|44.73|45.42|44.72|45.43|44.73|45.41|44.71|10
1655424790000|2022-06-17 00:13:10|45.43|44.73|45.46|44.76|45.46|44.76|45.43|44.73|6
1655424800000|2022-06-17 00:13:20|45.45|44.75|45.43|44.73|45.45|44.75|45.42|44.72|13
1655424810000|2022-06-17 00:13:30|45.44|44.74|45.46|44.76|45.46|44.76|45.43|44.73|7
1655424820000|2022-06-17 00:13:40|45.44|44.74|45.47|44.77|45.47|44.77|45.44|44.74|4
1655424830000|2022-06-17 00:13:50|45.48|44.78|45.54|44.84|45.54|44.84|45.48|44.78|11
1655424840000|2022-06-17 00:14:00|45.55|44.85|45.62|44.92|45.62|44.92|45.54|44.84|17
1655424850000|2022-06-17 00:14:10|45.63|44.93|45.62|44.92|45.66|44.96|45.62|44.92|19
1655424860000|2022-06-17 00:14:20|45.6|44.9|45.58|44.88|45.61|44.91|45.58|44.88|14
1655424870000|2022-06-17 00:14:30|45.57|44.87|45.55|44.85|45.59|44.89|45.55|44.85|17
1655424880000|2022-06-17 00:14:40|45.54|44.84|45.51|44.81|45.54|44.84|45.5|44.8|16
1655424890000|2022-06-17 00:14:50|45.5|44.8|45.5|44.8|45.51|44.81|45.47|44.77|13
1655424900000|2022-06-17 00:15:00|45.49|44.79|45.49|44.79|45.51|44.81|45.47|44.77|15
1655424910000|2022-06-17 00:15:10|45.48|44.78|45.6|44.9|45.6|44.9|45.48|44.78|18
1655424920000|2022-06-17 00:15:20|45.59|44.89|45.53|44.83|45.6|44.9|45.53|44.83|12
1655424930000|2022-06-17 00:15:30|45.54|44.84|45.51|44.81|45.54|44.84|45.5|44.8|17
1655424940000|2022-06-17 00:15:40|45.52|44.82|45.62|44.92|45.62|44.92|45.52|44.82|15
1655424950000|2022-06-17 00:15:50|45.63|44.93|45.68|44.98|45.68|44.98|45.62|44.92|14
1655424960000|2022-06-17 00:16:00|45.69|44.99|45.75|45.05|45.78|45.08|45.68|44.98|17
1655424970000|2022-06-17 00:16:10|45.74|45.04|45.69|44.99|45.74|45.04|45.69|44.99|18
1655424980000|2022-06-17 00:16:20|45.7|45|45.69|44.99|45.72|45.02|45.68|44.98|17
1655424990000|2022-06-17 00:16:30|45.7|45|45.74|45.04|45.74|45.04|45.7|45|15
1655425000000|2022-06-17 00:16:40|45.76|45.06|45.78|45.08|45.79|45.09|45.75|45.05|17
1655425010000|2022-06-17 00:16:50|45.79|45.09|45.78|45.08|45.79|45.09|45.75|45.05|17
1655425020000|2022-06-17 00:17:00|45.77|45.07|45.79|45.09|45.79|45.09|45.76|45.06|11
1655425030000|2022-06-17 00:17:10|45.8|45.1|45.82|45.12|45.83|45.13|45.8|45.1|23
1655425040000|2022-06-17 00:17:20|45.84|45.14|45.85|45.15|45.85|45.15|45.81|45.11|18
1655425050000|2022-06-17 00:17:30|45.87|45.17|45.88|45.18|45.88|45.18|45.82|45.12|18
1655425060000|2022-06-17 00:17:40|45.9|45.2|45.85|45.15|45.94|45.24|45.85|45.15|19
1655425070000|2022-06-17 00:17:50|45.86|45.16|45.82|45.12|45.86|45.16|45.79|45.09|20
1655425080000|2022-06-17 00:18:00|45.83|45.13|45.97|45.27|46|45.3|45.83|45.13|21
1655425090000|2022-06-17 00:18:10|45.96|45.26|45.96|45.26|45.97|45.27|45.94|45.24|13
1655425100000|2022-06-17 00:18:20|45.94|45.24|45.92|45.22|45.95|45.25|45.91|45.21|15
1655425110000|2022-06-17 00:18:30|45.93|45.23|45.91|45.21|45.94|45.24|45.91|45.21|7
1655425120000|2022-06-17 00:18:40|45.9|45.2|45.93|45.23|45.94|45.24|45.89|45.19|12
1655425130000|2022-06-17 00:18:50|45.92|45.22|45.94|45.24|45.94|45.24|45.9|45.2|14
1655425140000|2022-06-17 00:19:00|45.93|45.23|45.91|45.21|45.95|45.25|45.9|45.2|12
1655425150000|2022-06-17 00:19:10|45.9|45.2|45.92|45.22|45.92|45.22|45.89|45.19|7
1655425160000|2022-06-17 00:19:20|45.91|45.21|45.9|45.2|45.94|45.24|45.9|45.2|13
1655425170000|2022-06-17 00:19:30|45.91|45.21|45.86|45.16|45.91|45.21|45.85|45.15|16
1655425180000|2022-06-17 00:19:40|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|6
1655425190000|2022-06-17 00:19:50|45.85|45.15|45.89|45.19|45.9|45.2|45.84|45.14|18
1655425200000|2022-06-17 00:20:00|45.88|45.18|45.86|45.16|45.89|45.19|45.85|45.15|8
1655425210000|2022-06-17 00:20:10|45.87|45.17|45.86|45.16|45.87|45.17|45.85|45.15|8
1655425220000|2022-06-17 00:20:20|45.85|45.15|45.85|45.15|45.87|45.17|45.84|45.14|11
1655425230000|2022-06-17 00:20:30|45.87|45.17|45.83|45.13|45.87|45.17|45.82|45.12|8
1655425240000|2022-06-17 00:20:40|45.82|45.12|45.79|45.09|45.83|45.13|45.79|45.09|9
1655425250000|2022-06-17 00:20:50|45.8|45.1|45.84|45.14|45.84|45.14|45.8|45.1|10
1655425260000|2022-06-17 00:21:00|45.83|45.13|45.86|45.16|45.86|45.16|45.8|45.1|14
1655425270000|2022-06-17 00:21:10|45.88|45.18|45.92|45.22|45.92|45.22|45.87|45.17|12
1655425280000|2022-06-17 00:21:20|45.93|45.23|45.93|45.23|45.93|45.23|45.9|45.2|13
1655425290000|2022-06-17 00:21:30|45.92|45.22|45.99|45.29|45.99|45.29|45.92|45.22|14
1655425300000|2022-06-17 00:21:40|45.98|45.28|45.99|45.29|45.99|45.29|45.96|45.26|8
1655425310000|2022-06-17 00:21:50|45.98|45.28|45.99|45.29|46.02|45.32|45.97|45.27|23
1655425320000|2022-06-17 00:22:00|46|45.3|46|45.3|46.01|45.31|45.99|45.29|12
1655425330000|2022-06-17 00:22:10|45.99|45.29|45.98|45.28|46|45.3|45.96|45.26|19
1655425340000|2022-06-17 00:22:20|46|45.3|45.98|45.28|46|45.3|45.97|45.27|16
1655425350000|2022-06-17 00:22:30|45.97|45.27|45.94|45.24|46|45.3|45.94|45.24|19
1655425360000|2022-06-17 00:22:40|45.93|45.23|45.86|45.16|45.93|45.23|45.85|45.15|13
1655425370000|2022-06-17 00:22:50|45.87|45.17|45.85|45.15|45.87|45.17|45.84|45.14|16
1655425380000|2022-06-17 00:23:00|45.86|45.16|45.81|45.11|45.87|45.17|45.81|45.11|17
1655425390000|2022-06-17 00:23:10|45.82|45.12|45.78|45.08|45.84|45.14|45.77|45.07|12
1655425400000|2022-06-17 00:23:20|45.77|45.07|45.77|45.07|45.78|45.08|45.76|45.06|14
1655425410000|2022-06-17 00:23:30|45.76|45.06|45.75|45.05|45.76|45.06|45.73|45.03|17
1655425420000|2022-06-17 00:23:40|45.76|45.06|45.76|45.06|45.78|45.08|45.74|45.04|13
1655425430000|2022-06-17 00:23:50|45.77|45.07|45.78|45.08|45.79|45.09|45.75|45.05|15
1655425440000|2022-06-17 00:24:00|45.79|45.09|45.75|45.05|45.81|45.11|45.75|45.05|15
1655425450000|2022-06-17 00:24:10|45.76|45.06|45.76|45.06|45.77|45.07|45.71|45.01|11
1655425460000|2022-06-17 00:24:20|45.77|45.07|45.77|45.07|45.8|45.1|45.77|45.07|15
1655425470000|2022-06-17 00:24:30|45.78|45.08|45.76|45.06|45.79|45.09|45.75|45.05|17
1655425480000|2022-06-17 00:24:40|45.77|45.07|45.77|45.07|45.78|45.08|45.76|45.06|7
1655425490000|2022-06-17 00:24:50|45.78|45.08|45.77|45.07|45.79|45.09|45.77|45.07|6
1655425500000|2022-06-17 00:25:00|45.76|45.06|45.76|45.06|45.77|45.07|45.74|45.04|11
1655425510000|2022-06-17 00:25:10|45.77|45.07|45.76|45.06|45.77|45.07|45.76|45.06|4
1655425520000|2022-06-17 00:25:20|45.77|45.07|45.76|45.06|45.77|45.07|45.76|45.06|4
1655425530000|2022-06-17 00:25:30|45.75|45.05|45.72|45.02|45.76|45.06|45.72|45.02|8
1655425540000|2022-06-17 00:25:40|45.71|45.01|45.66|44.96|45.71|45.01|45.66|44.96|17
1655425550000|2022-06-17 00:25:50|45.67|44.97|45.68|44.98|45.69|44.99|45.67|44.97|10
1655425560000|2022-06-17 00:26:00|45.69|44.99|45.73|45.03|45.73|45.03|45.68|44.98|13
1655425570000|2022-06-17 00:26:10|45.74|45.04|45.72|45.02|45.75|45.05|45.72|45.02|17
1655425580000|2022-06-17 00:26:20|45.73|45.03|45.7|45|45.73|45.03|45.7|45|6
1655425590000|2022-06-17 00:26:30|45.71|45.01|45.69|44.99|45.71|45.01|45.68|44.98|7
1655425600000|2022-06-17 00:26:40|45.7|45|45.69|44.99|45.7|45|45.69|44.99|8
1655425610000|2022-06-17 00:26:50|45.7|45|45.7|45|45.7|45|45.67|44.97|16
1655425620000|2022-06-17 00:27:00|45.69|44.99|45.71|45.01|45.72|45.02|45.68|44.98|14
1655425630000|2022-06-17 00:27:10|45.72|45.02|45.71|45.01|45.72|45.02|45.7|45|3
1655425640000|2022-06-17 00:27:20|45.7|45|45.72|45.02|45.73|45.03|45.7|45|11
1655425650000|2022-06-17 00:27:30|45.71|45.01|45.69|44.99|45.73|45.03|45.67|44.97|17
1655425660000|2022-06-17 00:27:40|45.7|45|45.68|44.98|45.7|45|45.65|44.95|13
1655425670000|2022-06-17 00:27:50|45.69|44.99|45.69|44.99|45.72|45.02|45.67|44.97|16
1655425680000|2022-06-17 00:28:00|45.68|44.98|45.68|44.98|45.69|44.99|45.67|44.97|5
1655425690000|2022-06-17 00:28:10|45.67|44.97|45.66|44.96|45.68|44.98|45.66|44.96|7
1655425700000|2022-06-17 00:28:20|45.65|44.95|45.65|44.95|45.66|44.96|45.64|44.94|10
1655425710000|2022-06-17 00:28:30|45.66|44.96|45.69|44.99|45.69|44.99|45.64|44.94|15
1655425720000|2022-06-17 00:28:40|45.67|44.97|45.65|44.95|45.68|44.98|45.65|44.95|19
1655425730000|2022-06-17 00:28:50|45.66|44.96|45.64|44.94|45.67|44.97|45.64|44.94|11
1655425740000|2022-06-17 00:29:00|45.65|44.95|45.63|44.93|45.65|44.95|45.62|44.92|6
1655425750000|2022-06-17 00:29:10|45.61|44.91|45.59|44.89|45.61|44.91|45.57|44.87|12
1655425760000|2022-06-17 00:29:20|45.58|44.88|45.57|44.87|45.6|44.9|45.57|44.87|14
1655425770000|2022-06-17 00:29:30|45.56|44.86|45.58|44.88|45.59|44.89|45.56|44.86|9
1655425780000|2022-06-17 00:29:40|45.59|44.89|45.6|44.9|45.6|44.9|45.57|44.87|12
1655425790000|2022-06-17 00:29:50|45.59|44.89|45.59|44.89|45.6|44.9|45.58|44.88|11
1655425800000|2022-06-17 00:30:00|45.58|44.88|45.49|44.79|45.58|44.88|45.49|44.79|19
1655425810000|2022-06-17 00:30:10|45.5|44.8|45.46|44.76|45.5|44.8|45.41|44.71|20
1655425820000|2022-06-17 00:30:20|45.45|44.75|45.42|44.72|45.46|44.76|45.42|44.72|12
1655425830000|2022-06-17 00:30:30|45.43|44.73|45.4|44.7|45.43|44.73|45.4|44.7|15
1655425840000|2022-06-17 00:30:40|45.39|44.69|45.4|44.7|45.4|44.7|45.37|44.67|13
1655425850000|2022-06-17 00:30:50|45.38|44.68|45.42|44.72|45.43|44.73|45.38|44.68|10
1655425860000|2022-06-17 00:31:00|45.41|44.71|45.33|44.63|45.42|44.72|45.32|44.62|16
1655425870000|2022-06-17 00:31:10|45.34|44.64|45.36|44.66|45.36|44.66|45.34|44.64|13
1655425880000|2022-06-17 00:31:20|45.37|44.67|45.31|44.61|45.38|44.68|45.31|44.61|20
1655425890000|2022-06-17 00:31:30|45.33|44.63|45.28|44.58|45.33|44.63|45.28|44.58|8
1655425900000|2022-06-17 00:31:40|45.27|44.57|45.27|44.57|45.29|44.59|45.27|44.57|9
1655425910000|2022-06-17 00:31:50|45.28|44.58|45.25|44.55|45.28|44.58|45.24|44.54|9
1655425920000|2022-06-17 00:32:00|45.27|44.57|45.32|44.62|45.32|44.62|45.25|44.55|10
1655425930000|2022-06-17 00:32:10|45.33|44.63|45.34|44.64|45.36|44.66|45.32|44.62|18
1655425940000|2022-06-17 00:32:20|45.33|44.63|45.33|44.63|45.34|44.64|45.32|44.62|12
1655425950000|2022-06-17 00:32:30|45.32|44.62|45.34|44.64|45.34|44.64|45.31|44.61|13
1655425960000|2022-06-17 00:32:40|45.35|44.65|45.33|44.63|45.35|44.65|45.32|44.62|11
1655425970000|2022-06-17 00:32:50|45.34|44.64|45.39|44.69|45.39|44.69|45.34|44.64|7
1655425980000|2022-06-17 00:33:00|45.38|44.68|45.35|44.65|45.38|44.68|45.32|44.62|19
1655425990000|2022-06-17 00:33:10|45.34|44.64|45.31|44.61|45.34|44.64|45.31|44.61|8
1655426000000|2022-06-17 00:33:20|45.32|44.62|45.31|44.61|45.32|44.62|45.3|44.6|8
1655426010000|2022-06-17 00:33:30|45.32|44.62|45.36|44.66|45.36|44.66|45.32|44.62|7
1655426020000|2022-06-17 00:33:40|45.34|44.64|45.34|44.64|45.35|44.65|45.33|44.63|8
1655426030000|2022-06-17 00:33:50|45.32|44.62|45.3|44.6|45.35|44.65|45.3|44.6|14
1655426040000|2022-06-17 00:34:00|45.31|44.61|45.28|44.58|45.31|44.61|45.28|44.58|14
1655426050000|2022-06-17 00:34:10|45.3|44.6|45.33|44.63|45.33|44.63|45.28|44.58|9
1655426060000|2022-06-17 00:34:20|45.31|44.61|45.32|44.62|45.33|44.63|45.3|44.6|6
1655426070000|2022-06-17 00:34:30|45.31|44.61|45.32|44.62|45.35|44.65|45.3|44.6|14
1655426080000|2022-06-17 00:34:40|45.33|44.63|45.28|44.58|45.33|44.63|45.24|44.54|19
1655426090000|2022-06-17 00:34:50|45.24|44.54|45.26|44.56|45.26|44.56|45.19|44.49|16
1655426100000|2022-06-17 00:35:00|45.27|44.57|45.24|44.54|45.28|44.58|45.23|44.53|24
1655426110000|2022-06-17 00:35:10|45.23|44.53|45.24|44.54|45.26|44.56|45.23|44.53|12
1655426120000|2022-06-17 00:35:20|45.25|44.55|45.17|44.47|45.28|44.58|45.17|44.47|25
1655426130000|2022-06-17 00:35:30|45.18|44.48|45.16|44.46|45.19|44.49|45.1|44.4|23
1655426140000|2022-06-17 00:35:40|45.15|44.45|45.16|44.46|45.16|44.46|45.12|44.42|17
1655426150000|2022-06-17 00:35:50|45.15|44.45|45.16|44.46|45.18|44.48|45.15|44.45|13
1655426160000|2022-06-17 00:36:00|45.15|44.45|45.13|44.43|45.15|44.45|45.11|44.41|14
1655426170000|2022-06-17 00:36:10|45.12|44.42|45.29|44.59|45.29|44.59|45.12|44.42|18
1655426180000|2022-06-17 00:36:20|45.28|44.58|45.31|44.61|45.32|44.62|45.28|44.58|11
1655426190000|2022-06-17 00:36:30|45.29|44.59|45.3|44.6|45.32|44.62|45.29|44.59|10
1655426200000|2022-06-17 00:36:40|45.31|44.61|45.34|44.64|45.36|44.66|45.3|44.6|12
1655426210000|2022-06-17 00:36:50|45.35|44.65|45.28|44.58|45.36|44.66|45.28|44.58|16
1655426220000|2022-06-17 00:37:00|45.3|44.6|45.3|44.6|45.32|44.62|45.25|44.55|16
1655426230000|2022-06-17 00:37:10|45.29|44.59|45.37|44.67|45.38|44.68|45.28|44.58|17
1655426240000|2022-06-17 00:37:20|45.38|44.68|45.39|44.69|45.4|44.7|45.38|44.68|8
1655426250000|2022-06-17 00:37:30|45.38|44.68|45.46|44.76|45.49|44.79|45.38|44.68|13
1655426260000|2022-06-17 00:37:40|45.45|44.75|45.41|44.71|45.48|44.78|45.41|44.71|12
1655426270000|2022-06-17 00:37:50|45.43|44.73|45.4|44.7|45.44|44.74|45.39|44.69|19
1655426280000|2022-06-17 00:38:00|45.41|44.71|45.36|44.66|45.41|44.71|45.33|44.63|21
1655426290000|2022-06-17 00:38:10|45.35|44.65|45.33|44.63|45.39|44.69|45.33|44.63|20
1655426300000|2022-06-17 00:38:20|45.35|44.65|45.32|44.62|45.35|44.65|45.31|44.61|13
1655426310000|2022-06-17 00:38:30|45.31|44.61|45.32|44.62|45.33|44.63|45.3|44.6|15
1655426320000|2022-06-17 00:38:40|45.31|44.61|45.29|44.59|45.33|44.63|45.29|44.59|8
1655426330000|2022-06-17 00:38:50|45.3|44.6|45.27|44.57|45.3|44.6|45.26|44.56|10
1655426340000|2022-06-17 00:39:00|45.26|44.56|45.26|44.56|45.27|44.57|45.23|44.53|19
1655426350000|2022-06-17 00:39:10|45.24|44.54|45.26|44.56|45.28|44.58|45.24|44.54|15
1655426360000|2022-06-17 00:39:20|45.25|44.55|45.22|44.52|45.28|44.58|45.22|44.52|10
1655426370000|2022-06-17 00:39:30|45.24|44.54|45.26|44.56|45.27|44.57|45.23|44.53|13
1655426380000|2022-06-17 00:39:40|45.25|44.55|45.26|44.56|45.28|44.58|45.25|44.55|8
1655426390000|2022-06-17 00:39:50|45.28|44.58|45.3|44.6|45.3|44.6|45.27|44.57|16
1655426400000|2022-06-17 00:40:00|45.27|44.57|45.22|44.52|45.29|44.59|45.21|44.51|18
1655426410000|2022-06-17 00:40:10|45.23|44.53|45.2|44.5|45.23|44.53|45.19|44.49|14
1655426420000|2022-06-17 00:40:20|45.19|44.49|45.23|44.53|45.23|44.53|45.17|44.47|15
1655426430000|2022-06-17 00:40:30|45.24|44.54|45.21|44.51|45.24|44.54|45.21|44.51|8
1655426440000|2022-06-17 00:40:40|45.22|44.52|45.2|44.5|45.23|44.53|45.2|44.5|18
1655426450000|2022-06-17 00:40:50|45.22|44.52|45.19|44.49|45.22|44.52|45.19|44.49|12
1655426460000|2022-06-17 00:41:00|45.18|44.48|45.23|44.53|45.24|44.54|45.18|44.48|15
1655426470000|2022-06-17 00:41:10|45.21|44.51|45.21|44.51|45.23|44.53|45.21|44.51|5
1655426480000|2022-06-17 00:41:20|45.2|44.5|45.19|44.49|45.22|44.52|45.18|44.48|13
1655426490000|2022-06-17 00:41:30|45.2|44.5|45.24|44.54|45.26|44.56|45.19|44.49|23
1655426500000|2022-06-17 00:41:40|45.25|44.55|45.29|44.59|45.29|44.59|45.24|44.54|15
1655426510000|2022-06-17 00:41:50|45.3|44.6|45.35|44.65|45.35|44.65|45.28|44.58|17
1655426520000|2022-06-17 00:42:00|45.34|44.64|45.33|44.63|45.36|44.66|45.33|44.63|19
1655426530000|2022-06-17 00:42:10|45.34|44.64|45.32|44.62|45.34|44.64|45.31|44.61|7
1655426540000|2022-06-17 00:42:20|45.31|44.61|45.35|44.65|45.37|44.67|45.31|44.61|17
1655426550000|2022-06-17 00:42:30|45.37|44.67|45.36|44.66|45.37|44.67|45.35|44.65|12
1655426560000|2022-06-17 00:42:40|45.37|44.67|45.38|44.68|45.39|44.69|45.35|44.65|13
1655426570000|2022-06-17 00:42:50|45.37|44.67|45.31|44.61|45.39|44.69|45.3|44.6|17
1655426580000|2022-06-17 00:43:00|45.3|44.6|45.26|44.56|45.31|44.61|45.25|44.55|15
1655426590000|2022-06-17 00:43:10|45.24|44.54|45.22|44.52|45.25|44.55|45.2|44.5|19
1655426600000|2022-06-17 00:43:20|45.23|44.53|45.27|44.57|45.27|44.57|45.23|44.53|11
1655426610000|2022-06-17 00:43:30|45.26|44.56|45.3|44.6|45.3|44.6|45.25|44.55|16
1655426620000|2022-06-17 00:43:40|45.28|44.58|45.26|44.56|45.28|44.58|45.24|44.54|17
1655426630000|2022-06-17 00:43:50|45.25|44.55|45.23|44.53|45.26|44.56|45.22|44.52|15
1655426640000|2022-06-17 00:44:00|45.22|44.52|45.2|44.5|45.22|44.52|45.19|44.49|12
1655426650000|2022-06-17 00:44:10|45.23|44.53|45.26|44.56|45.27|44.57|45.21|44.51|19
1655426660000|2022-06-17 00:44:20|45.27|44.57|45.26|44.56|45.27|44.57|45.21|44.51|21
1655426670000|2022-06-17 00:44:30|45.27|44.57|45.29|44.59|45.3|44.6|45.26|44.56|8
1655426680000|2022-06-17 00:44:40|45.3|44.6|45.33|44.63|45.33|44.63|45.29|44.59|16
1655426690000|2022-06-17 00:44:50|45.32|44.62|45.28|44.58|45.34|44.64|45.28|44.58|16
1655426700000|2022-06-17 00:45:00|45.29|44.59|45.31|44.61|45.31|44.61|45.28|44.58|21
1655426710000|2022-06-17 00:45:10|45.3|44.6|45.37|44.67|45.39|44.69|45.3|44.6|17
1655426720000|2022-06-17 00:45:20|45.38|44.68|45.43|44.73|45.45|44.75|45.38|44.68|14
1655426730000|2022-06-17 00:45:30|45.44|44.74|45.44|44.74|45.45|44.75|45.4|44.7|16
1655426740000|2022-06-17 00:45:40|45.43|44.73|45.44|44.74|45.45|44.75|45.43|44.73|8
1655426750000|2022-06-17 00:45:50|45.43|44.73|45.41|44.71|45.44|44.74|45.4|44.7|8
1655426760000|2022-06-17 00:46:00|45.42|44.72|45.42|44.72|45.46|44.76|45.41|44.71|11
1655426770000|2022-06-17 00:46:10|45.43|44.73|45.45|44.75|45.45|44.75|45.42|44.72|9
1655426780000|2022-06-17 00:46:20|45.43|44.73|45.38|44.68|45.45|44.75|45.37|44.67|22
1655426790000|2022-06-17 00:46:30|45.37|44.67|45.38|44.68|45.38|44.68|45.35|44.65|8
1655426800000|2022-06-17 00:46:40|45.37|44.67|45.4|44.7|45.42|44.72|45.37|44.67|9
1655426810000|2022-06-17 00:46:50|45.41|44.71|45.4|44.7|45.41|44.71|45.37|44.67|8
1655426820000|2022-06-17 00:47:00|45.38|44.68|45.35|44.65|45.39|44.69|45.35|44.65|8
1655426830000|2022-06-17 00:47:10|45.34|44.64|45.37|44.67|45.37|44.67|45.33|44.63|17
1655426840000|2022-06-17 00:47:20|45.38|44.68|45.35|44.65|45.38|44.68|45.35|44.65|9
1655426850000|2022-06-17 00:47:30|45.36|44.66|45.38|44.68|45.38|44.68|45.36|44.66|9
1655426860000|2022-06-17 00:47:40|45.39|44.69|45.39|44.69|45.42|44.72|45.39|44.69|15
1655426870000|2022-06-17 00:47:50|45.4|44.7|45.4|44.7|45.41|44.71|45.39|44.69|8
1655426880000|2022-06-17 00:48:00|45.39|44.69|45.4|44.7|45.42|44.72|45.39|44.69|10
1655426890000|2022-06-17 00:48:10|45.41|44.71|45.47|44.77|45.47|44.77|45.4|44.7|15
1655426900000|2022-06-17 00:48:20|45.51|44.81|45.55|44.85|45.55|44.85|45.48|44.78|11
1655426910000|2022-06-17 00:48:30|45.56|44.86|45.52|44.82|45.56|44.86|45.51|44.81|12
1655426920000|2022-06-17 00:48:40|45.53|44.83|45.52|44.82|45.53|44.83|45.51|44.81|10
1655426930000|2022-06-17 00:48:50|45.51|44.81|45.5|44.8|45.52|44.82|45.5|44.8|6
1655426940000|2022-06-17 00:49:00|45.51|44.81|45.51|44.81|45.51|44.81|45.5|44.8|7
1655426950000|2022-06-17 00:49:10|45.52|44.82|45.52|44.82|45.53|44.83|45.5|44.8|11
1655426960000|2022-06-17 00:49:20|45.51|44.81|45.52|44.82|45.53|44.83|45.51|44.81|14
1655426970000|2022-06-17 00:49:30|45.53|44.83|45.5|44.8|45.53|44.83|45.5|44.8|8
1655426980000|2022-06-17 00:49:40|45.51|44.81|45.51|44.81|45.53|44.83|45.49|44.79|11
1655426990000|2022-06-17 00:49:50|45.53|44.83|45.49|44.79|45.54|44.84|45.49|44.79|13
1655427000000|2022-06-17 00:50:00|45.48|44.78|45.49|44.79|45.5|44.8|45.47|44.77|12
1655427010000|2022-06-17 00:50:10|45.48|44.78|45.48|44.78|45.49|44.79|45.47|44.77|5
1655427020000|2022-06-17 00:50:20|45.47|44.77|45.47|44.77|45.49|44.79|45.47|44.77|9
1655427030000|2022-06-17 00:50:30|45.48|44.78|45.49|44.79|45.49|44.79|45.47|44.77|6
1655427040000|2022-06-17 00:50:40|45.5|44.8|45.55|44.85|45.56|44.86|45.49|44.79|15
1655427050000|2022-06-17 00:50:50|45.56|44.86|45.58|44.88|45.58|44.88|45.53|44.83|12
1655427060000|2022-06-17 00:51:00|45.57|44.87|45.59|44.89|45.59|44.89|45.55|44.85|10
1655427070000|2022-06-17 00:51:10|45.6|44.9|45.57|44.87|45.6|44.9|45.55|44.85|16
1655427080000|2022-06-17 00:51:20|45.58|44.88|45.57|44.87|45.58|44.88|45.56|44.86|8
1655427090000|2022-06-17 00:51:30|45.56|44.86|45.57|44.87|45.59|44.89|45.56|44.86|7
1655427100000|2022-06-17 00:51:40|45.58|44.88|45.57|44.87|45.58|44.88|45.56|44.86|4
1655427110000|2022-06-17 00:51:50|45.56|44.86|45.57|44.87|45.59|44.89|45.56|44.86|12
1655427120000|2022-06-17 00:52:00|45.54|44.84|45.53|44.83|45.56|44.86|45.52|44.82|14
1655427130000|2022-06-17 00:52:10|45.54|44.84|45.5|44.8|45.54|44.84|45.49|44.79|12
1655427140000|2022-06-17 00:52:20|45.49|44.79|45.45|44.75|45.49|44.79|45.45|44.75|10
1655427150000|2022-06-17 00:52:30|45.46|44.76|45.51|44.81|45.51|44.81|45.45|44.75|9
1655427160000|2022-06-17 00:52:40|45.53|44.83|45.51|44.81|45.53|44.83|45.49|44.79|15
1655427170000|2022-06-17 00:52:50|45.5|44.8|45.51|44.81|45.52|44.82|45.49|44.79|9
1655427180000|2022-06-17 00:53:00|45.52|44.82|45.52|44.82|45.52|44.82|45.49|44.79|6
1655427190000|2022-06-17 00:53:10|45.53|44.83|45.53|44.83|45.53|44.83|45.53|44.83|1
1655427200000|2022-06-17 00:53:20|45.52|44.82|45.52|44.82|45.53|44.83|45.51|44.81|6
1655427210000|2022-06-17 00:53:30|45.51|44.81|45.54|44.84|45.55|44.85|45.51|44.81|10
1655427220000|2022-06-17 00:53:40|45.55|44.85|45.58|44.88|45.58|44.88|45.52|44.82|11
1655427230000|2022-06-17 00:53:50|45.56|44.86|45.57|44.87|45.57|44.87|45.56|44.86|6
1655427240000|2022-06-17 00:54:00|45.58|44.88|45.58|44.88|45.6|44.9|45.58|44.88|4
1655427250000|2022-06-17 00:54:10|45.59|44.89|45.59|44.89|45.6|44.9|45.56|44.86|14
1655427260000|2022-06-17 00:54:20|45.57|44.87|45.55|44.85|45.59|44.89|45.55|44.85|6
1655427270000|2022-06-17 00:54:30|45.56|44.86|45.56|44.86|45.56|44.86|45.54|44.84|4
1655427280000|2022-06-17 00:54:40|45.55|44.85|45.56|44.86|45.56|44.86|45.55|44.85|2
1655427290000|2022-06-17 00:54:50|45.55|44.85|45.55|44.85|45.56|44.86|45.55|44.85|3
1655427300000|2022-06-17 00:55:00|45.56|44.86|45.56|44.86|45.57|44.87|45.54|44.84|14
1655427310000|2022-06-17 00:55:10|45.57|44.87|45.57|44.87|45.57|44.87|45.56|44.86|11
1655427320000|2022-06-17 00:55:20|45.56|44.86|45.56|44.86|45.58|44.88|45.56|44.86|7
1655427330000|2022-06-17 00:55:30|45.55|44.85|45.55|44.85|45.57|44.87|45.54|44.84|7
1655427340000|2022-06-17 00:55:40|45.54|44.84|45.52|44.82|45.55|44.85|45.52|44.82|4
1655427350000|2022-06-17 00:55:50|45.53|44.83|45.49|44.79|45.53|44.83|45.48|44.78|14
1655427360000|2022-06-17 00:56:00|45.51|44.81|45.53|44.83|45.53|44.83|45.49|44.79|13
1655427370000|2022-06-17 00:56:10|45.54|44.84|45.55|44.85|45.55|44.85|45.53|44.83|8
1655427380000|2022-06-17 00:56:20|45.56|44.86|45.54|44.84|45.56|44.86|45.53|44.83|4
1655427390000|2022-06-17 00:56:30|45.53|44.83|45.55|44.85|45.55|44.85|45.53|44.83|9
1655427400000|2022-06-17 00:56:40|45.56|44.86|45.58|44.88|45.59|44.89|45.56|44.86|7
1655427410000|2022-06-17 00:56:50|45.59|44.89|45.62|44.92|45.62|44.92|45.59|44.89|6
1655427420000|2022-06-17 00:57:00|45.63|44.93|45.69|44.99|45.7|45|45.63|44.93|14
1655427430000|2022-06-17 00:57:10|45.68|44.98|45.71|45.01|45.73|45.03|45.68|44.98|18
1655427440000|2022-06-17 00:57:20|45.7|45|45.72|45.02|45.72|45.02|45.7|45|6
1655427450000|2022-06-17 00:57:30|45.71|45.01|45.7|45|45.73|45.03|45.69|44.99|19
1655427460000|2022-06-17 00:57:40|45.69|44.99|45.69|44.99|45.71|45.01|45.69|44.99|7
1655427470000|2022-06-17 00:57:50|45.7|45|45.7|45|45.71|45.01|45.7|45|3
1655427480000|2022-06-17 00:58:00|45.71|45.01|45.73|45.03|45.73|45.03|45.71|45.01|3
1655427490000|2022-06-17 00:58:10|45.72|45.02|45.74|45.04|45.74|45.04|45.72|45.02|5
1655427500000|2022-06-17 00:58:20|45.73|45.03|45.74|45.04|45.74|45.04|45.73|45.03|8
1655427510000|2022-06-17 00:58:30|45.73|45.03|45.71|45.01|45.74|45.04|45.71|45.01|4
1655427520000|2022-06-17 00:58:40|45.72|45.02|45.73|45.03|45.74|45.04|45.72|45.02|6
1655427530000|2022-06-17 00:58:50|45.74|45.04|45.73|45.03|45.74|45.04|45.72|45.02|10
1655427540000|2022-06-17 00:59:00|45.74|45.04|45.76|45.06|45.79|45.09|45.74|45.04|8
1655427550000|2022-06-17 00:59:10|45.77|45.07|45.73|45.03|45.77|45.07|45.73|45.03|12
1655427560000|2022-06-17 00:59:20|45.7|45|45.7|45|45.72|45.02|45.69|44.99|11
1655427570000|2022-06-17 00:59:30|45.69|44.99|45.73|45.03|45.73|45.03|45.69|44.99|12
1655427580000|2022-06-17 00:59:40|45.72|45.02|45.73|45.03|45.73|45.03|45.71|45.01|14
1655427590000|2022-06-17 00:59:50|45.74|45.04|45.76|45.06|45.76|45.06|45.74|45.04|9
1655427600000|2022-06-17 01:00:00|45.73|45.03|45.72|45.02|45.74|45.04|45.7|45|19
1655427610000|2022-06-17 01:00:10|45.71|45.01|45.76|45.06|45.76|45.06|45.71|45.01|16
1655427620000|2022-06-17 01:00:20|45.77|45.07|45.78|45.08|45.79|45.09|45.75|45.05|11
1655427630000|2022-06-17 01:00:30|45.77|45.07|45.79|45.09|45.79|45.09|45.77|45.07|4
1655427640000|2022-06-17 01:00:40|45.78|45.08|45.81|45.11|45.81|45.11|45.78|45.08|6
1655427650000|2022-06-17 01:00:50|45.8|45.1|45.82|45.12|45.82|45.12|45.8|45.1|9
1655427660000|2022-06-17 01:01:00|45.81|45.11|45.8|45.1|45.83|45.13|45.79|45.09|9
1655427670000|2022-06-17 01:01:10|45.79|45.09|45.81|45.11|45.81|45.11|45.79|45.09|5
1655427680000|2022-06-17 01:01:20|45.82|45.12|45.8|45.1|45.82|45.12|45.79|45.09|11
1655427690000|2022-06-17 01:01:30|45.81|45.11|45.8|45.1|45.81|45.11|45.8|45.1|4
1655427700000|2022-06-17 01:01:40|45.81|45.11|45.83|45.13|45.84|45.14|45.8|45.1|7
1655427710000|2022-06-17 01:01:50|45.84|45.14|45.84|45.14|45.85|45.15|45.82|45.12|16
1655427720000|2022-06-17 01:02:00|45.83|45.13|45.84|45.14|45.86|45.16|45.82|45.12|13
1655427730000|2022-06-17 01:02:10|45.83|45.13|45.9|45.2|45.9|45.2|45.83|45.13|10
1655427740000|2022-06-17 01:02:20|45.89|45.19|45.87|45.17|45.9|45.2|45.86|45.16|18
1655427750000|2022-06-17 01:02:30|45.89|45.19|45.87|45.17|45.9|45.2|45.86|45.16|19
1655427760000|2022-06-17 01:02:40|45.88|45.18|45.91|45.21|45.91|45.21|45.87|45.17|11
1655427770000|2022-06-17 01:02:50|45.92|45.22|45.9|45.2|45.93|45.23|45.88|45.18|15
1655427780000|2022-06-17 01:03:00|45.89|45.19|45.9|45.2|45.93|45.23|45.87|45.17|11
1655427790000|2022-06-17 01:03:10|45.91|45.21|45.91|45.21|45.93|45.23|45.9|45.2|9
1655427800000|2022-06-17 01:03:20|45.9|45.2|45.92|45.22|45.92|45.22|45.9|45.2|7
1655427810000|2022-06-17 01:03:30|45.9|45.2|45.88|45.18|45.93|45.23|45.87|45.17|18
1655427820000|2022-06-17 01:03:40|45.89|45.19|45.89|45.19|45.89|45.19|45.87|45.17|12
1655427830000|2022-06-17 01:03:50|45.88|45.18|45.87|45.17|45.9|45.2|45.86|45.16|15
1655427840000|2022-06-17 01:04:00|45.86|45.16|45.85|45.15|45.89|45.19|45.84|45.14|12
1655427850000|2022-06-17 01:04:10|45.86|45.16|45.85|45.15|45.87|45.17|45.83|45.13|10
1655427860000|2022-06-17 01:04:20|45.86|45.16|45.82|45.12|45.87|45.17|45.81|45.11|12
1655427870000|2022-06-17 01:04:30|45.83|45.13|45.82|45.12|45.83|45.13|45.79|45.09|13
1655427880000|2022-06-17 01:04:40|45.83|45.13|45.84|45.14|45.85|45.15|45.83|45.13|3
1655427890000|2022-06-17 01:04:50|45.82|45.12|45.82|45.12|45.82|45.12|45.81|45.11|3
1655427900000|2022-06-17 01:05:00|45.81|45.11|45.81|45.11|45.83|45.13|45.81|45.11|8
1655427910000|2022-06-17 01:05:10|45.83|45.13|45.83|45.13|45.83|45.13|45.8|45.1|12
1655427920000|2022-06-17 01:05:20|45.82|45.12|45.83|45.13|45.83|45.13|45.82|45.12|4
1655427930000|2022-06-17 01:05:30|45.84|45.14|45.82|45.12|45.84|45.14|45.82|45.12|3
1655427940000|2022-06-17 01:05:40|45.83|45.13|45.82|45.12|45.84|45.14|45.8|45.1|11
1655427950000|2022-06-17 01:05:50|45.8|45.1|45.83|45.13|45.85|45.15|45.8|45.1|19
1655427960000|2022-06-17 01:06:00|45.82|45.12|45.83|45.13|45.85|45.15|45.82|45.12|11
1655427970000|2022-06-17 01:06:10|45.84|45.14|45.87|45.17|45.89|45.19|45.83|45.13|16
1655427980000|2022-06-17 01:06:20|45.9|45.2|46.06|45.36|46.06|45.36|45.89|45.19|14
1655427990000|2022-06-17 01:06:30|46.05|45.35|46.13|45.43|46.15|45.45|46.03|45.33|24
1655428000000|2022-06-17 01:06:40|46.12|45.42|46.15|45.45|46.15|45.45|46.09|45.39|15
1655428010000|2022-06-17 01:06:50|46.13|45.43|46.14|45.44|46.15|45.45|46.12|45.42|13
1655428020000|2022-06-17 01:07:00|46.15|45.45|46.15|45.45|46.19|45.49|46.14|45.44|18
1655428030000|2022-06-17 01:07:10|46.16|45.46|46.2|45.5|46.2|45.5|46.16|45.46|13
1655428040000|2022-06-17 01:07:20|46.21|45.51|46.17|45.47|46.21|45.51|46.17|45.47|11
1655428050000|2022-06-17 01:07:30|46.18|45.48|46.17|45.47|46.19|45.49|46.15|45.45|18
1655428060000|2022-06-17 01:07:40|46.16|45.46|46.16|45.46|46.18|45.48|46.14|45.44|7
1655428070000|2022-06-17 01:07:50|46.17|45.47|46.15|45.45|46.19|45.49|46.15|45.45|12
1655428080000|2022-06-17 01:08:00|46.16|45.46|46.18|45.48|46.18|45.48|46.16|45.46|8
1655428090000|2022-06-17 01:08:10|46.16|45.46|46.16|45.46|46.19|45.49|46.16|45.46|9
1655428100000|2022-06-17 01:08:20|46.17|45.47|46.13|45.43|46.21|45.51|46.13|45.43|20
1655428110000|2022-06-17 01:08:30|46.15|45.45|46.15|45.45|46.17|45.47|46.15|45.45|6
1655428120000|2022-06-17 01:08:40|46.16|45.46|46.17|45.47|46.17|45.47|46.15|45.45|11
1655428130000|2022-06-17 01:08:50|46.16|45.46|46.15|45.45|46.16|45.46|46.15|45.45|4
1655428140000|2022-06-17 01:09:00|46.16|45.46|46.14|45.44|46.16|45.46|46.13|45.43|9
1655428150000|2022-06-17 01:09:10|46.13|45.43|46.14|45.44|46.15|45.45|46.13|45.43|4
1655428160000|2022-06-17 01:09:20|46.13|45.43|46.18|45.48|46.18|45.48|46.13|45.43|10
1655428170000|2022-06-17 01:09:30|46.17|45.47|46.18|45.48|46.18|45.48|46.16|45.46|9
1655428180000|2022-06-17 01:09:40|46.17|45.47|46.16|45.46|46.18|45.48|46.14|45.44|13
1655428190000|2022-06-17 01:09:50|46.14|45.44|46.15|45.45|46.18|45.48|46.13|45.43|12
1655428200000|2022-06-17 01:10:00|46.13|45.43|46.21|45.51|46.21|45.51|46.13|45.43|11
1655428210000|2022-06-17 01:10:10|46.19|45.49|46.13|45.43|46.2|45.5|46.13|45.43|15
1655428220000|2022-06-17 01:10:20|46.12|45.42|46.12|45.42|46.13|45.43|46.06|45.36|13
1655428230000|2022-06-17 01:10:30|46.11|45.41|46.12|45.42|46.13|45.43|46.11|45.41|7
1655428240000|2022-06-17 01:10:40|46.11|45.41|46.09|45.39|46.14|45.44|46.09|45.39|17
1655428250000|2022-06-17 01:10:50|46.1|45.4|46.09|45.39|46.1|45.4|46.08|45.38|5
1655428260000|2022-06-17 01:11:00|46.08|45.38|46.09|45.39|46.1|45.4|46.07|45.37|11
1655428270000|2022-06-17 01:11:10|46.08|45.38|46.1|45.4|46.12|45.42|46.07|45.37|16
1655428280000|2022-06-17 01:11:20|46.09|45.39|46.09|45.39|46.1|45.4|46.07|45.37|11
1655428290000|2022-06-17 01:11:30|46.08|45.38|46.09|45.39|46.11|45.41|46.06|45.36|15
1655428300000|2022-06-17 01:11:40|46.1|45.4|46.14|45.44|46.14|45.44|46.09|45.39|11
1655428310000|2022-06-17 01:11:50|46.15|45.45|46.15|45.45|46.15|45.45|46.15|45.45|1
1655428320000|2022-06-17 01:12:00|46.17|45.47|46.14|45.44|46.17|45.47|46.13|45.43|4
1655428330000|2022-06-17 01:12:10|46.13|45.43|46.24|45.54|46.24|45.54|46.13|45.43|14
1655428340000|2022-06-17 01:12:20|46.26|45.56|46.26|45.56|46.26|45.56|46.24|45.54|9
1655428350000|2022-06-17 01:12:30|46.27|45.57|46.25|45.55|46.27|45.57|46.22|45.52|20
1655428360000|2022-06-17 01:12:40|46.26|45.56|46.26|45.56|46.26|45.56|46.25|45.55|9
1655428370000|2022-06-17 01:12:50|46.25|45.55|46.26|45.56|46.26|45.56|46.25|45.55|2
1655428380000|2022-06-17 01:13:00|46.27|45.57|46.25|45.55|46.27|45.57|46.23|45.53|8
1655428390000|2022-06-17 01:13:10|46.24|45.54|46.24|45.54|46.25|45.55|46.24|45.54|3
1655428400000|2022-06-17 01:13:20|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|10
1655428410000|2022-06-17 01:13:30|46.23|45.53|46.21|45.51|46.24|45.54|46.2|45.5|13
1655428420000|2022-06-17 01:13:40|46.22|45.52|46.2|45.5|46.22|45.52|46.2|45.5|3
1655428430000|2022-06-17 01:13:50|46.19|45.49|46.21|45.51|46.21|45.51|46.18|45.48|8
1655428440000|2022-06-17 01:14:00|46.22|45.52|46.24|45.54|46.25|45.55|46.22|45.52|7
1655428450000|2022-06-17 01:14:10|46.23|45.53|46.22|45.52|46.24|45.54|46.22|45.52|3
1655428460000|2022-06-17 01:14:20|46.23|45.53|46.28|45.58|46.28|45.58|46.22|45.52|10
1655428470000|2022-06-17 01:14:30|46.29|45.59|46.33|45.63|46.34|45.64|46.28|45.58|18
1655428480000|2022-06-17 01:14:40|46.31|45.61|46.3|45.6|46.32|45.62|46.3|45.6|14
1655428490000|2022-06-17 01:14:50|46.31|45.61|46.3|45.6|46.32|45.62|46.27|45.57|18
1655428500000|2022-06-17 01:15:00|46.29|45.59|46.32|45.62|46.33|45.63|46.29|45.59|15
1655428510000|2022-06-17 01:15:10|46.31|45.61|46.26|45.56|46.31|45.61|46.25|45.55|19
1655428520000|2022-06-17 01:15:20|46.27|45.57|46.23|45.53|46.27|45.57|46.21|45.51|15
1655428530000|2022-06-17 01:15:30|46.22|45.52|46.23|45.53|46.24|45.54|46.21|45.51|7
1655428540000|2022-06-17 01:15:40|46.24|45.54|46.25|45.55|46.26|45.56|46.22|45.52|14
1655428550000|2022-06-17 01:15:50|46.23|45.53|46.25|45.55|46.28|45.58|46.23|45.53|10
1655428560000|2022-06-17 01:16:00|46.26|45.56|46.23|45.53|46.26|45.56|46.21|45.51|10
1655428570000|2022-06-17 01:16:10|46.21|45.51|46.17|45.47|46.23|45.53|46.16|45.46|19
1655428580000|2022-06-17 01:16:20|46.18|45.48|46.14|45.44|46.18|45.48|46.14|45.44|12
1655428590000|2022-06-17 01:16:30|46.16|45.46|46.17|45.47|46.19|45.49|46.14|45.44|16
1655428600000|2022-06-17 01:16:40|46.15|45.45|46.17|45.47|46.18|45.48|46.14|45.44|17
1655428610000|2022-06-17 01:16:50|46.15|45.45|46.18|45.48|46.2|45.5|46.14|45.44|15
1655428620000|2022-06-17 01:17:00|46.16|45.46|46.19|45.49|46.21|45.51|46.15|45.45|15
1655428630000|2022-06-17 01:17:10|46.22|45.52|46.19|45.49|46.22|45.52|46.18|45.48|5
1655428640000|2022-06-17 01:17:20|46.2|45.5|46.14|45.44|46.2|45.5|46.14|45.44|7
1655428650000|2022-06-17 01:17:30|46.16|45.46|46.14|45.44|46.17|45.47|46.13|45.43|13
1655428660000|2022-06-17 01:17:40|46.15|45.45|46.13|45.43|46.18|45.48|46.12|45.42|12
1655428670000|2022-06-17 01:17:50|46.12|45.42|46.11|45.41|46.15|45.45|46.09|45.39|14
1655428680000|2022-06-17 01:18:00|46.12|45.42|46.12|45.42|46.12|45.42|46.12|45.42|1
1655428690000|2022-06-17 01:18:10|46.11|45.41|46.14|45.44|46.16|45.46|46.1|45.4|13
1655428700000|2022-06-17 01:18:20|46.12|45.42|46.14|45.44|46.15|45.45|46.11|45.41|6
1655428710000|2022-06-17 01:18:30|46.15|45.45|46.19|45.49|46.19|45.49|46.15|45.45|7
1655428720000|2022-06-17 01:18:40|46.18|45.48|46.17|45.47|46.21|45.51|46.17|45.47|8
1655428730000|2022-06-17 01:18:50|46.18|45.48|46.18|45.48|46.22|45.52|46.17|45.47|20
1655428740000|2022-06-17 01:19:00|46.17|45.47|46.17|45.47|46.18|45.48|46.15|45.45|16
1655428750000|2022-06-17 01:19:10|46.16|45.46|46.15|45.45|46.17|45.47|46.14|45.44|15
1655428760000|2022-06-17 01:19:20|46.17|45.47|46.16|45.46|46.17|45.47|46.13|45.43|16
1655428770000|2022-06-17 01:19:30|46.15|45.45|46.2|45.5|46.21|45.51|46.15|45.45|17
1655428780000|2022-06-17 01:19:40|46.19|45.49|46.24|45.54|46.24|45.54|46.19|45.49|11
1655428790000|2022-06-17 01:19:50|46.25|45.55|46.25|45.55|46.26|45.56|46.23|45.53|11
1655428800000|2022-06-17 01:20:00|46.26|45.56|46.23|45.53|46.27|45.57|46.23|45.53|18
1655428810000|2022-06-17 01:20:10|46.25|45.55|46.23|45.53|46.29|45.59|46.22|45.52|20
1655428820000|2022-06-17 01:20:20|46.22|45.52|46.17|45.47|46.23|45.53|46.16|45.46|18
1655428830000|2022-06-17 01:20:30|46.18|45.48|46.16|45.46|46.19|45.49|46.13|45.43|11
1655428840000|2022-06-17 01:20:40|46.15|45.45|46.11|45.41|46.16|45.46|46.1|45.4|20
1655428850000|2022-06-17 01:20:50|46.12|45.42|46.11|45.41|46.12|45.42|46.08|45.38|15
1655428860000|2022-06-17 01:21:00|46.1|45.4|46.17|45.47|46.18|45.48|46.07|45.37|25
1655428870000|2022-06-17 01:21:10|46.19|45.49|46.17|45.47|46.19|45.49|46.14|45.44|24
1655428880000|2022-06-17 01:21:20|46.18|45.48|46.15|45.45|46.18|45.48|46.12|45.42|11
1655428890000|2022-06-17 01:21:30|46.16|45.46|46.13|45.43|46.16|45.46|46.13|45.43|7
1655428900000|2022-06-17 01:21:40|46.12|45.42|46.05|45.35|46.14|45.44|46.05|45.35|16
1655428910000|2022-06-17 01:21:50|46.03|45.33|46.03|45.33|46.04|45.34|46|45.3|21
1655428920000|2022-06-17 01:22:00|46.04|45.34|46.04|45.34|46.05|45.35|46.02|45.32|17
1655428930000|2022-06-17 01:22:10|46.02|45.32|46.07|45.37|46.07|45.37|46.01|45.31|19
1655428940000|2022-06-17 01:22:20|46.06|45.36|46.01|45.31|46.07|45.37|46.01|45.31|16
1655428950000|2022-06-17 01:22:30|46.04|45.34|46.04|45.34|46.07|45.37|46.01|45.31|15
1655428960000|2022-06-17 01:22:40|46.07|45.37|46|45.3|46.07|45.37|46|45.3|16
1655428970000|2022-06-17 01:22:50|46.02|45.32|46.04|45.34|46.04|45.34|46|45.3|15
1655428980000|2022-06-17 01:23:00|46.02|45.32|46.03|45.33|46.05|45.35|46.01|45.31|18
1655428990000|2022-06-17 01:23:10|46.04|45.34|46.07|45.37|46.07|45.37|46.04|45.34|9
1655429000000|2022-06-17 01:23:20|46.08|45.38|46.09|45.39|46.1|45.4|46.08|45.38|17
1655429010000|2022-06-17 01:23:30|46.08|45.38|46.08|45.38|46.11|45.41|46.07|45.37|14
1655429020000|2022-06-17 01:23:40|46.07|45.37|46.08|45.38|46.08|45.38|46.07|45.37|10
1655429030000|2022-06-17 01:23:50|46.07|45.37|46.06|45.36|46.08|45.38|46.06|45.36|8
1655429040000|2022-06-17 01:24:00|46.07|45.37|46.12|45.42|46.15|45.45|46.06|45.36|17
1655429050000|2022-06-17 01:24:10|46.16|45.46|46.12|45.42|46.16|45.46|46.11|45.41|11
1655429060000|2022-06-17 01:24:20|46.13|45.43|46.12|45.42|46.13|45.43|46.1|45.4|16
1655429070000|2022-06-17 01:24:30|46.1|45.4|46.12|45.42|46.14|45.44|46.1|45.4|12
1655429080000|2022-06-17 01:24:40|46.11|45.41|46.15|45.45|46.15|45.45|46.11|45.41|5
1655429090000|2022-06-17 01:24:50|46.14|45.44|46.15|45.45|46.15|45.45|46.11|45.41|12
1655429100000|2022-06-17 01:25:00|46.14|45.44|46.15|45.45|46.17|45.47|46.14|45.44|9
1655429110000|2022-06-17 01:25:10|46.16|45.46|46.17|45.47|46.2|45.5|46.16|45.46|11
1655429120000|2022-06-17 01:25:20|46.18|45.48|46.09|45.39|46.18|45.48|46.08|45.38|13
1655429130000|2022-06-17 01:25:30|46.08|45.38|46.05|45.35|46.08|45.38|46.03|45.33|21
1655429140000|2022-06-17 01:25:40|46.04|45.34|46.04|45.34|46.04|45.34|46.03|45.33|5
1655429150000|2022-06-17 01:25:50|46.05|45.35|46.1|45.4|46.12|45.42|46.05|45.35|11
1655429160000|2022-06-17 01:26:00|46.09|45.39|46.06|45.36|46.11|45.41|46.06|45.36|18
1655429170000|2022-06-17 01:26:10|46.07|45.37|46.09|45.39|46.09|45.39|46.07|45.37|3
1655429180000|2022-06-17 01:26:20|46.1|45.4|46.08|45.38|46.1|45.4|46.08|45.38|12
1655429190000|2022-06-17 01:26:30|46.1|45.4|46.09|45.39|46.1|45.4|46.09|45.39|12
1655429200000|2022-06-17 01:26:40|46.1|45.4|46.1|45.4|46.12|45.42|46.09|45.39|13
1655429210000|2022-06-17 01:26:50|46.12|45.42|46.08|45.38|46.12|45.42|46.07|45.37|15
1655429220000|2022-06-17 01:27:00|46.09|45.39|46.11|45.41|46.11|45.41|46.07|45.37|7
1655429230000|2022-06-17 01:27:10|46.12|45.42|46.11|45.41|46.12|45.42|46.08|45.38|13
1655429240000|2022-06-17 01:27:20|46.1|45.4|46.09|45.39|46.1|45.4|46.07|45.37|15
1655429250000|2022-06-17 01:27:30|46.11|45.41|46.12|45.42|46.12|45.42|46.09|45.39|8
1655429260000|2022-06-17 01:27:40|46.11|45.41|46.11|45.41|46.12|45.42|46.1|45.4|7
1655429270000|2022-06-17 01:27:50|46.1|45.4|46.08|45.38|46.12|45.42|46.08|45.38|18
1655429280000|2022-06-17 01:28:00|46.07|45.37|46.11|45.41|46.14|45.44|46.07|45.37|15
1655429290000|2022-06-17 01:28:10|46.12|45.42|46.11|45.41|46.14|45.44|46.1|45.4|8
1655429300000|2022-06-17 01:28:20|46.1|45.4|46.1|45.4|46.1|45.4|46.1|45.4|1
1655429310000|2022-06-17 01:28:30|46.08|45.38|46.12|45.42|46.13|45.43|46.08|45.38|19
1655429320000|2022-06-17 01:28:40|46.11|45.41|46.11|45.41|46.12|45.42|46.1|45.4|5
1655429330000|2022-06-17 01:28:50|46.1|45.4|46.08|45.38|46.14|45.44|46.08|45.38|26
1655429340000|2022-06-17 01:29:00|46.07|45.37|46.08|45.38|46.12|45.42|46.07|45.37|13
1655429350000|2022-06-17 01:29:10|46.09|45.39|46.09|45.39|46.09|45.39|46.09|45.39|1
1655429360000|2022-06-17 01:29:20|46.08|45.38|46.09|45.39|46.11|45.41|46.07|45.37|14
1655429370000|2022-06-17 01:29:30|46.08|45.38|46.09|45.39|46.09|45.39|46.05|45.35|11
1655429380000|2022-06-17 01:29:40|46.06|45.36|46.07|45.37|46.09|45.39|46.06|45.36|6
1655429390000|2022-06-17 01:29:50|46.08|45.38|46.1|45.4|46.1|45.4|46.08|45.38|7
1655429400000|2022-06-17 01:30:00|46.08|45.38|46.09|45.39|46.11|45.41|46.04|45.34|19
1655429410000|2022-06-17 01:30:10|46.11|45.41|46.13|45.43|46.13|45.43|46.06|45.36|20
1655429420000|2022-06-17 01:30:20|46.12|45.42|46.2|45.5|46.2|45.5|46.1|45.4|13
1655429430000|2022-06-17 01:30:30|46.19|45.49|46.2|45.5|46.22|45.52|46.16|45.46|24
1655429440000|2022-06-17 01:30:40|46.21|45.51|46.25|45.55|46.27|45.57|46.21|45.51|16
1655429450000|2022-06-17 01:30:50|46.24|45.54|46.22|45.52|46.25|45.55|46.2|45.5|15
1655429460000|2022-06-17 01:31:00|46.23|45.53|46.2|45.5|46.23|45.53|46.2|45.5|9
1655429470000|2022-06-17 01:31:10|46.21|45.51|46.24|45.54|46.25|45.55|46.2|45.5|12
1655429480000|2022-06-17 01:31:20|46.23|45.53|46.16|45.46|46.23|45.53|46.14|45.44|23
1655429490000|2022-06-17 01:31:30|46.15|45.45|46.14|45.44|46.16|45.46|46.14|45.44|7
1655429500000|2022-06-17 01:31:40|46.13|45.43|46.05|45.35|46.14|45.44|46.05|45.35|18
1655429510000|2022-06-17 01:31:50|46.06|45.36|45.96|45.26|46.06|45.36|45.95|45.25|21
1655429520000|2022-06-17 01:32:00|45.95|45.25|45.9|45.2|45.95|45.25|45.9|45.2|21
1655429530000|2022-06-17 01:32:10|45.91|45.21|45.95|45.25|45.98|45.28|45.91|45.21|24
1655429540000|2022-06-17 01:32:20|45.93|45.23|45.83|45.13|45.95|45.25|45.83|45.13|28
1655429550000|2022-06-17 01:32:30|45.84|45.14|45.9|45.2|45.9|45.2|45.83|45.13|16
1655429560000|2022-06-17 01:32:40|45.91|45.21|45.92|45.22|45.93|45.23|45.86|45.16|17
1655429570000|2022-06-17 01:32:50|45.91|45.21|45.96|45.26|45.96|45.26|45.91|45.21|10
1655429580000|2022-06-17 01:33:00|45.94|45.24|45.94|45.24|45.96|45.26|45.93|45.23|20
1655429590000|2022-06-17 01:33:10|45.95|45.25|45.92|45.22|45.98|45.28|45.89|45.19|23
1655429600000|2022-06-17 01:33:20|45.91|45.21|45.94|45.24|45.94|45.24|45.88|45.18|19
1655429610000|2022-06-17 01:33:30|45.91|45.21|45.93|45.23|45.95|45.25|45.91|45.21|13
1655429620000|2022-06-17 01:33:40|45.92|45.22|45.91|45.21|45.94|45.24|45.91|45.21|16
1655429630000|2022-06-17 01:33:50|45.9|45.2|45.92|45.22|45.94|45.24|45.89|45.19|18
1655429640000|2022-06-17 01:34:00|45.93|45.23|45.91|45.21|45.93|45.23|45.89|45.19|16
1655429650000|2022-06-17 01:34:10|45.9|45.2|45.91|45.21|45.91|45.21|45.89|45.19|10
1655429660000|2022-06-17 01:34:20|45.9|45.2|45.92|45.22|45.92|45.22|45.88|45.18|11
1655429670000|2022-06-17 01:34:30|45.93|45.23|45.93|45.23|45.96|45.26|45.92|45.22|18
1655429690000|2022-06-17 01:34:50|45.95|45.25|45.94|45.24|45.97|45.27|45.92|45.22|15
1655429700000|2022-06-17 01:35:00|45.93|45.23|45.97|45.27|45.99|45.29|45.93|45.23|18
1655429710000|2022-06-17 01:35:10|45.98|45.28|46.01|45.31|46.04|45.34|45.97|45.27|20
1655429720000|2022-06-17 01:35:20|46.02|45.32|46.02|45.32|46.05|45.35|46|45.3|13
1655429730000|2022-06-17 01:35:30|46.03|45.33|46.05|45.35|46.06|45.36|46.02|45.32|7
1655429740000|2022-06-17 01:35:40|46.06|45.36|46.08|45.38|46.11|45.41|46.04|45.34|15
1655429750000|2022-06-17 01:35:50|46.09|45.39|46.16|45.46|46.18|45.48|46.09|45.39|12
1655429760000|2022-06-17 01:36:00|46.17|45.47|46.29|45.59|46.29|45.59|46.17|45.47|16
1655429770000|2022-06-17 01:36:10|46.3|45.6|46.4|45.7|46.41|45.71|46.28|45.58|28
1655429780000|2022-06-17 01:36:20|46.41|45.71|46.58|45.88|46.61|45.91|46.39|45.69|30
1655429790000|2022-06-17 01:36:30|46.57|45.87|46.48|45.78|46.58|45.88|46.46|45.76|26
1655429800000|2022-06-17 01:36:40|46.49|45.79|46.53|45.83|46.53|45.83|46.48|45.78|23
1655429810000|2022-06-17 01:36:50|46.52|45.82|46.44|45.74|46.53|45.83|46.4|45.7|23
1655429820000|2022-06-17 01:37:00|46.43|45.73|46.29|45.59|46.44|45.74|46.29|45.59|25
1655429830000|2022-06-17 01:37:10|46.3|45.6|46.28|45.58|46.3|45.6|46.24|45.54|25
1655429840000|2022-06-17 01:37:20|46.27|45.57|46.34|45.64|46.37|45.67|46.27|45.57|23
1655429850000|2022-06-17 01:37:30|46.35|45.65|46.32|45.62|46.36|45.66|46.3|45.6|12
1655429860000|2022-06-17 01:37:40|46.3|45.6|46.22|45.52|46.3|45.6|46.21|45.51|15
1655429870000|2022-06-17 01:37:50|46.24|45.54|46.35|45.65|46.35|45.65|46.22|45.52|28
1655429880000|2022-06-17 01:38:00|46.34|45.64|46.26|45.56|46.37|45.67|46.26|45.56|29
1655429890000|2022-06-17 01:38:10|46.28|45.58|46.24|45.54|46.28|45.58|46.22|45.52|15
1655429900000|2022-06-17 01:38:20|46.26|45.56|46.24|45.54|46.3|45.6|46.24|45.54|20
1655429910000|2022-06-17 01:38:30|46.26|45.56|46.26|45.56|46.29|45.59|46.26|45.56|11
1655429920000|2022-06-17 01:38:40|46.27|45.57|46.29|45.59|46.3|45.6|46.24|45.54|21
1655429930000|2022-06-17 01:38:50|46.3|45.6|46.31|45.61|46.34|45.64|46.28|45.58|23
1655429940000|2022-06-17 01:39:00|46.3|45.6|46.31|45.61|46.35|45.65|46.29|45.59|26
1655429950000|2022-06-17 01:39:10|46.32|45.62|46.39|45.69|46.42|45.72|46.32|45.62|15
1655429960000|2022-06-17 01:39:20|46.41|45.71|46.52|45.82|46.52|45.82|46.41|45.71|22
1655429970000|2022-06-17 01:39:30|46.53|45.83|46.48|45.78|46.54|45.84|46.47|45.77|24
1655429980000|2022-06-17 01:39:40|46.46|45.76|46.49|45.79|46.51|45.81|46.43|45.73|24
1655429990000|2022-06-17 01:39:50|46.5|45.8|46.45|45.75|46.51|45.81|46.45|45.75|16
1655430000000|2022-06-17 01:40:00|46.44|45.74|46.39|45.69|46.46|45.76|46.39|45.69|19
1655430010000|2022-06-17 01:40:10|46.4|45.7|46.39|45.69|46.43|45.73|46.36|45.66|15
1655430020000|2022-06-17 01:40:20|46.35|45.65|46.41|45.71|46.43|45.73|46.33|45.63|23
1655430030000|2022-06-17 01:40:30|46.4|45.7|46.37|45.67|46.41|45.71|46.34|45.64|23
1655430040000|2022-06-17 01:40:40|46.38|45.68|46.42|45.72|46.43|45.73|46.34|45.64|23
1655430050000|2022-06-17 01:40:50|46.37|45.67|46.4|45.7|46.41|45.71|46.35|45.65|22
1655430060000|2022-06-17 01:41:00|46.37|45.67|46.35|45.65|46.41|45.71|46.32|45.62|26
1655430070000|2022-06-17 01:41:10|46.33|45.63|46.38|45.68|46.41|45.71|46.33|45.63|22
1655430080000|2022-06-17 01:41:20|46.39|45.69|46.37|45.67|46.4|45.7|46.36|45.66|18
1655430090000|2022-06-17 01:41:30|46.38|45.68|46.4|45.7|46.45|45.75|46.38|45.68|17
1655430100000|2022-06-17 01:41:40|46.41|45.71|46.45|45.75|46.48|45.78|46.39|45.69|13
1655430110000|2022-06-17 01:41:50|46.46|45.76|46.5|45.8|46.5|45.8|46.43|45.73|22
1655430120000|2022-06-17 01:42:00|46.53|45.83|46.5|45.8|46.56|45.86|46.49|45.79|18
1655430130000|2022-06-17 01:42:10|46.51|45.81|46.52|45.82|46.53|45.83|46.44|45.74|26
1655430140000|2022-06-17 01:42:20|46.53|45.83|46.68|45.98|46.69|45.99|46.53|45.83|26
1655430150000|2022-06-17 01:42:30|46.69|45.99|46.75|46.05|46.77|46.07|46.69|45.99|28
1655430160000|2022-06-17 01:42:40|46.76|46.06|46.78|46.08|46.8|46.1|46.74|46.04|26
1655430170000|2022-06-17 01:42:50|46.79|46.09|46.74|46.04|46.79|46.09|46.71|46.01|19
1655430180000|2022-06-17 01:43:00|46.75|46.05|46.79|46.09|46.82|46.12|46.73|46.03|29
1655430190000|2022-06-17 01:43:10|46.78|46.08|46.79|46.09|46.82|46.12|46.76|46.06|20
1655430200000|2022-06-17 01:43:20|46.8|46.1|46.72|46.02|46.81|46.11|46.71|46.01|26
1655430210000|2022-06-17 01:43:30|46.73|46.03|46.74|46.04|46.78|46.08|46.72|46.02|24
1655430220000|2022-06-17 01:43:40|46.77|46.07|46.72|46.02|46.79|46.09|46.71|46.01|20
1655430230000|2022-06-17 01:43:50|46.71|46.01|46.77|46.07|46.77|46.07|46.69|45.99|18
1655430240000|2022-06-17 01:44:00|46.79|46.09|46.71|46.01|46.8|46.1|46.71|46.01|19
1655430250000|2022-06-17 01:44:10|46.7|46|46.66|45.96|46.72|46.02|46.66|45.96|26
1655430260000|2022-06-17 01:44:20|46.67|45.97|46.68|45.98|46.71|46.01|46.65|45.95|20
1655430270000|2022-06-17 01:44:30|46.7|46|46.69|45.99|46.7|46|46.67|45.97|18
1655430280000|2022-06-17 01:44:40|46.67|45.97|46.72|46.02|46.72|46.02|46.66|45.96|18
1655430290000|2022-06-17 01:44:50|46.71|46.01|46.72|46.02|46.73|46.03|46.69|45.99|18
1655430300000|2022-06-17 01:45:00|46.71|46.01|46.72|46.02|46.77|46.07|46.7|46|21
1655430310000|2022-06-17 01:45:10|46.74|46.04|46.82|46.12|46.82|46.12|46.74|46.04|23
1655430320000|2022-06-17 01:45:20|46.83|46.13|46.78|46.08|46.86|46.16|46.78|46.08|19
1655430330000|2022-06-17 01:45:30|46.79|46.09|46.81|46.11|46.84|46.14|46.77|46.07|22
1655430340000|2022-06-17 01:45:40|46.82|46.12|46.79|46.09|46.84|46.14|46.78|46.08|21
1655430350000|2022-06-17 01:45:50|46.77|46.07|46.77|46.07|46.78|46.08|46.75|46.05|16
1655430360000|2022-06-17 01:46:00|46.78|46.08|46.73|46.03|46.81|46.11|46.68|45.98|22
1655430370000|2022-06-17 01:46:10|46.7|46|46.76|46.06|46.76|46.06|46.69|45.99|26
1655430380000|2022-06-17 01:46:20|46.75|46.05|46.7|46|46.77|46.07|46.7|46|18
1655430390000|2022-06-17 01:46:30|46.69|45.99|46.73|46.03|46.74|46.04|46.68|45.98|12
1655430400000|2022-06-17 01:46:40|46.72|46.02|46.75|46.05|46.75|46.05|46.7|46|17
1655430410000|2022-06-17 01:46:50|46.76|46.06|46.73|46.03|46.79|46.09|46.73|46.03|23
1655430420000|2022-06-17 01:47:00|46.74|46.04|46.74|46.04|46.74|46.04|46.71|46.01|18
1655430430000|2022-06-17 01:47:10|46.72|46.02|46.7|46|46.74|46.04|46.7|46|24
1655430440000|2022-06-17 01:47:20|46.71|46.01|46.71|46.01|46.72|46.02|46.65|45.95|22
1655430450000|2022-06-17 01:47:30|46.69|45.99|46.7|46|46.72|46.02|46.66|45.96|20
1655430460000|2022-06-17 01:47:40|46.68|45.98|46.63|45.93|46.69|45.99|46.63|45.93|19
1655430470000|2022-06-17 01:47:50|46.65|45.95|46.6|45.9|46.65|45.95|46.59|45.89|20
1655430480000|2022-06-17 01:48:00|46.64|45.94|46.66|45.96|46.69|45.99|46.61|45.91|22
1655430490000|2022-06-17 01:48:10|46.67|45.97|46.63|45.93|46.67|45.97|46.63|45.93|17
1655430500000|2022-06-17 01:48:20|46.64|45.94|46.63|45.93|46.67|45.97|46.62|45.92|24
1655430510000|2022-06-17 01:48:30|46.64|45.94|46.64|45.94|46.67|45.97|46.62|45.92|25
1655430520000|2022-06-17 01:48:40|46.65|45.95|46.63|45.93|46.65|45.95|46.61|45.91|18
1655430530000|2022-06-17 01:48:50|46.65|45.95|46.67|45.97|46.7|46|46.62|45.92|24
1655430540000|2022-06-17 01:49:00|46.66|45.96|46.64|45.94|46.69|45.99|46.64|45.94|20
1655430550000|2022-06-17 01:49:10|46.63|45.93|46.67|45.97|46.68|45.98|46.63|45.93|20
1655430560000|2022-06-17 01:49:20|46.66|45.96|46.62|45.92|46.66|45.96|46.59|45.89|27
1655430570000|2022-06-17 01:49:30|46.59|45.89|46.58|45.88|46.63|45.93|46.55|45.85|20
1655430580000|2022-06-17 01:49:40|46.57|45.87|46.59|45.89|46.6|45.9|46.56|45.86|18
1655430590000|2022-06-17 01:49:50|46.58|45.88|46.59|45.89|46.6|45.9|46.53|45.83|22
1655430600000|2022-06-17 01:50:00|46.58|45.88|46.57|45.87|46.61|45.91|46.56|45.86|21
1655430610000|2022-06-17 01:50:10|46.54|45.84|46.54|45.84|46.58|45.88|46.5|45.8|23
1655430620000|2022-06-17 01:50:20|46.52|45.82|46.53|45.83|46.56|45.86|46.48|45.78|27
1655430630000|2022-06-17 01:50:30|46.52|45.82|46.54|45.84|46.58|45.88|46.52|45.82|22
1655430640000|2022-06-17 01:50:40|46.57|45.87|46.52|45.82|46.57|45.87|46.48|45.78|31
1655430650000|2022-06-17 01:50:50|46.53|45.83|46.53|45.83|46.55|45.85|46.47|45.77|28
1655430660000|2022-06-17 01:51:00|46.54|45.84|46.53|45.83|46.56|45.86|46.46|45.76|18
1655430670000|2022-06-17 01:51:10|46.52|45.82|46.47|45.77|46.54|45.84|46.46|45.76|25
1655430680000|2022-06-17 01:51:20|46.52|45.82|46.49|45.79|46.53|45.83|46.47|45.77|19
1655430690000|2022-06-17 01:51:30|46.47|45.77|46.5|45.8|46.5|45.8|46.44|45.74|19
1655430700000|2022-06-17 01:51:40|46.46|45.76|46.54|45.84|46.54|45.84|46.46|45.76|23
1655430710000|2022-06-17 01:51:50|46.53|45.83|46.54|45.84|46.57|45.87|46.51|45.81|24
1655430720000|2022-06-17 01:52:00|46.5|45.8|46.57|45.87|46.57|45.87|46.5|45.8|16
1655430730000|2022-06-17 01:52:10|46.56|45.86|46.58|45.88|46.59|45.89|46.52|45.82|19
1655430740000|2022-06-17 01:52:20|46.56|45.86|46.59|45.89|46.6|45.9|46.56|45.86|14
1655430750000|2022-06-17 01:52:30|46.58|45.88|46.63|45.93|46.64|45.94|46.58|45.88|6
1655430760000|2022-06-17 01:52:40|46.61|45.91|46.61|45.91|46.67|45.97|46.61|45.91|18
1655430770000|2022-06-17 01:52:50|46.62|45.92|46.6|45.9|46.63|45.93|46.58|45.88|16
1655430780000|2022-06-17 01:53:00|46.62|45.92|46.65|45.95|46.69|45.99|46.59|45.89|21
1655430790000|2022-06-17 01:53:10|46.67|45.97|46.62|45.92|46.67|45.97|46.6|45.9|21
1655430800000|2022-06-17 01:53:20|46.61|45.91|46.59|45.89|46.63|45.93|46.58|45.88|12
1655430810000|2022-06-17 01:53:30|46.6|45.9|46.65|45.95|46.66|45.96|46.59|45.89|16
1655430820000|2022-06-17 01:53:40|46.66|45.96|46.62|45.92|46.66|45.96|46.58|45.88|23
1655430830000|2022-06-17 01:53:50|46.61|45.91|46.62|45.92|46.64|45.94|46.58|45.88|23
1655430840000|2022-06-17 01:54:00|46.63|45.93|46.56|45.86|46.64|45.94|46.56|45.86|23
1655430850000|2022-06-17 01:54:10|46.58|45.88|46.64|45.94|46.64|45.94|46.55|45.85|21
1655430860000|2022-06-17 01:54:20|46.62|45.92|46.67|45.97|46.67|45.97|46.61|45.91|21
1655430870000|2022-06-17 01:54:30|46.66|45.96|46.63|45.93|46.66|45.96|46.63|45.93|17
1655430880000|2022-06-17 01:54:40|46.62|45.92|46.59|45.89|46.62|45.92|46.57|45.87|18
1655430890000|2022-06-17 01:54:50|46.58|45.88|46.61|45.91|46.65|45.95|46.58|45.88|24
1655430900000|2022-06-17 01:55:00|46.62|45.92|46.7|46|46.7|46|46.61|45.91|23
1655430910000|2022-06-17 01:55:10|46.72|46.02|46.74|46.04|46.74|46.04|46.68|45.98|17
1655430920000|2022-06-17 01:55:20|46.73|46.03|46.78|46.08|46.78|46.08|46.73|46.03|20
1655430930000|2022-06-17 01:55:30|46.79|46.09|46.85|46.15|46.85|46.15|46.79|46.09|26
1655430940000|2022-06-17 01:55:40|46.86|46.16|46.93|46.23|46.94|46.24|46.85|46.15|21
1655430950000|2022-06-17 01:55:50|46.92|46.22|46.96|46.26|46.98|46.28|46.91|46.21|20
1655430960000|2022-06-17 01:56:00|46.97|46.27|46.91|46.21|46.98|46.28|46.91|46.21|21
1655430970000|2022-06-17 01:56:10|46.92|46.22|46.89|46.19|46.92|46.22|46.82|46.12|26
1655430980000|2022-06-17 01:56:20|46.9|46.2|46.89|46.19|46.93|46.23|46.88|46.18|24
1655430990000|2022-06-17 01:56:30|46.9|46.2|46.93|46.23|46.96|46.26|46.89|46.19|20
1655431000000|2022-06-17 01:56:40|46.94|46.24|46.95|46.25|46.96|46.26|46.92|46.22|15
1655431010000|2022-06-17 01:56:50|46.96|46.26|46.96|46.26|46.96|46.26|46.91|46.21|15
1655431020000|2022-06-17 01:57:00|46.92|46.22|46.94|46.24|46.96|46.26|46.91|46.21|19
1655431030000|2022-06-17 01:57:10|46.93|46.23|46.88|46.18|46.93|46.23|46.88|46.18|16
1655431040000|2022-06-17 01:57:20|46.89|46.19|46.92|46.22|46.94|46.24|46.89|46.19|14
1655431050000|2022-06-17 01:57:30|46.93|46.23|46.9|46.2|46.95|46.25|46.88|46.18|18
1655431060000|2022-06-17 01:57:40|46.91|46.21|46.87|46.17|46.92|46.22|46.84|46.14|16
1655431070000|2022-06-17 01:57:50|46.88|46.18|46.96|46.26|46.99|46.29|46.85|46.15|17
1655431080000|2022-06-17 01:58:00|46.95|46.25|46.97|46.27|46.98|46.28|46.93|46.23|14
1655431090000|2022-06-17 01:58:10|46.99|46.29|46.97|46.27|47.01|46.31|46.97|46.27|12
1655431100000|2022-06-17 01:58:20|47|46.3|47.01|46.31|47.03|46.33|46.98|46.28|16
1655431110000|2022-06-17 01:58:30|46.99|46.29|47.12|46.42|47.13|46.43|46.99|46.29|26
1655431120000|2022-06-17 01:58:40|47.1|46.4|47.04|46.34|47.14|46.44|47.04|46.34|25
1655431130000|2022-06-17 01:58:50|47.03|46.33|47.03|46.33|47.07|46.37|47.01|46.31|17
1655431140000|2022-06-17 01:59:00|47.05|46.35|47.23|46.53|47.23|46.53|47.03|46.33|22
1655431150000|2022-06-17 01:59:10|47.2|46.5|47.14|46.44|47.23|46.53|47.13|46.43|18
1655431160000|2022-06-17 01:59:20|47.17|46.47|47.17|46.47|47.21|46.51|47.15|46.45|18
1655431170000|2022-06-17 01:59:30|47.2|46.5|47.12|46.42|47.2|46.5|47.11|46.41|14
1655431180000|2022-06-17 01:59:40|47.13|46.43|47.13|46.43|47.14|46.44|47.12|46.42|7
1655431190000|2022-06-17 01:59:50|47.12|46.42|47.11|46.41|47.14|46.44|47.09|46.39|10
1655431200000|2022-06-17 02:00:00|47.09|46.39|47.16|46.46|47.18|46.48|47.07|46.37|21
1655431210000|2022-06-17 02:00:10|47.15|46.45|47.1|46.4|47.18|46.48|47.1|46.4|19
1655431220000|2022-06-17 02:00:20|47.14|46.44|47.18|46.48|47.18|46.48|47.1|46.4|18
1655431230000|2022-06-17 02:00:30|47.19|46.49|47.18|46.48|47.22|46.52|47.17|46.47|15
1655431240000|2022-06-17 02:00:40|47.2|46.5|47.22|46.52|47.22|46.52|47.18|46.48|17
1655431250000|2022-06-17 02:00:50|47.19|46.49|47.27|46.57|47.29|46.59|47.19|46.49|29
1655431260000|2022-06-17 02:01:00|47.28|46.58|47.21|46.51|47.28|46.58|47.19|46.49|18
1655431270000|2022-06-17 02:01:10|47.25|46.55|47.25|46.55|47.27|46.57|47.22|46.52|23
1655431280000|2022-06-17 02:01:20|47.24|46.54|47.3|46.6|47.3|46.6|47.23|46.53|16
1655431290000|2022-06-17 02:01:30|47.31|46.61|47.3|46.6|47.34|46.64|47.29|46.59|15
1655431300000|2022-06-17 02:01:40|47.29|46.59|47.27|46.57|47.31|46.61|47.24|46.54|18
1655431310000|2022-06-17 02:01:50|47.25|46.55|47.27|46.57|47.28|46.58|47.24|46.54|13
1655431320000|2022-06-17 02:02:00|47.28|46.58|47.25|46.55|47.28|46.58|47.23|46.53|15
1655431330000|2022-06-17 02:02:10|47.23|46.53|47.17|46.47|47.25|46.55|47.15|46.45|23
1655431340000|2022-06-17 02:02:20|47.15|46.45|47.16|46.46|47.2|46.5|47.14|46.44|19
1655431350000|2022-06-17 02:02:30|47.17|46.47|47.16|46.46|47.21|46.51|47.15|46.45|18
1655431360000|2022-06-17 02:02:40|47.15|46.45|47.18|46.48|47.2|46.5|47.15|46.45|17
1655431370000|2022-06-17 02:02:50|47.19|46.49|47.19|46.49|47.2|46.5|47.15|46.45|17
1655431380000|2022-06-17 02:03:00|47.16|46.46|47.15|46.45|47.18|46.48|47.14|46.44|16
1655431390000|2022-06-17 02:03:10|47.14|46.44|47.12|46.42|47.15|46.45|47.1|46.4|22
1655431400000|2022-06-17 02:03:20|47.1|46.4|47.12|46.42|47.13|46.43|47.08|46.38|17
1655431410000|2022-06-17 02:03:30|47.1|46.4|47.08|46.38|47.12|46.42|47.07|46.37|18
1655431420000|2022-06-17 02:03:40|47.09|46.39|47.07|46.37|47.1|46.4|47.06|46.36|21
1655431430000|2022-06-17 02:03:50|47.1|46.4|47.07|46.37|47.1|46.4|47.07|46.37|12
1655431440000|2022-06-17 02:04:00|47.04|46.34|47.13|46.43|47.13|46.43|47.04|46.34|18
1655431450000|2022-06-17 02:04:10|47.14|46.44|47.19|46.49|47.19|46.49|47.12|46.42|20
1655431460000|2022-06-17 02:04:20|47.18|46.48|47.16|46.46|47.19|46.49|47.15|46.45|16
1655431470000|2022-06-17 02:04:30|47.15|46.45|47.18|46.48|47.19|46.49|47.14|46.44|20
1655431480000|2022-06-17 02:04:40|47.16|46.46|47.17|46.47|47.19|46.49|47.14|46.44|22
1655431490000|2022-06-17 02:04:50|47.16|46.46|47.18|46.48|47.19|46.49|47.15|46.45|22
1655431500000|2022-06-17 02:05:00|47.17|46.47|47.14|46.44|47.18|46.48|47.12|46.42|16
1655431510000|2022-06-17 02:05:10|47.13|46.43|47.15|46.45|47.18|46.48|47.11|46.41|18
1655431520000|2022-06-17 02:05:20|47.18|46.48|47.13|46.43|47.18|46.48|47.13|46.43|18
1655431530000|2022-06-17 02:05:30|47.12|46.42|47.12|46.42|47.13|46.43|47.11|46.41|5
1655431540000|2022-06-17 02:05:40|47.13|46.43|47.11|46.41|47.13|46.43|47.11|46.41|2
1655431550000|2022-06-17 02:05:50|47.14|46.44|47.12|46.42|47.14|46.44|47.12|46.42|4
1655431560000|2022-06-17 02:06:00|47.1|46.4|47.08|46.38|47.12|46.42|47.08|46.38|13
1655431570000|2022-06-17 02:06:10|47.1|46.4|47.09|46.39|47.11|46.41|47.06|46.36|19
1655431580000|2022-06-17 02:06:20|47.1|46.4|47.12|46.42|47.15|46.45|47.09|46.39|14
1655431590000|2022-06-17 02:06:30|47.13|46.43|47.08|46.38|47.13|46.43|47.07|46.37|17
1655431600000|2022-06-17 02:06:40|47.1|46.4|47.12|46.42|47.12|46.42|47.07|46.37|8
1655431610000|2022-06-17 02:06:50|47.11|46.41|47.09|46.39|47.11|46.41|47.05|46.35|17
1655431620000|2022-06-17 02:07:00|47.1|46.4|47.05|46.35|47.1|46.4|47.02|46.32|17
1655431630000|2022-06-17 02:07:10|47.02|46.32|47.03|46.33|47.08|46.38|47.02|46.32|15
1655431640000|2022-06-17 02:07:20|47.06|46.36|47.06|46.36|47.08|46.38|47.04|46.34|12
1655431650000|2022-06-17 02:07:30|47.07|46.37|47.05|46.35|47.07|46.37|47.02|46.32|11
1655431660000|2022-06-17 02:07:40|47.04|46.34|47.01|46.31|47.05|46.35|47|46.3|13
1655431670000|2022-06-17 02:07:50|47.02|46.32|47.02|46.32|47.04|46.34|46.99|46.29|20
1655431680000|2022-06-17 02:08:00|47.03|46.33|46.99|46.29|47.04|46.34|46.99|46.29|15
1655431690000|2022-06-17 02:08:10|47|46.3|46.99|46.29|47.01|46.31|46.97|46.27|14
1655431700000|2022-06-17 02:08:20|47|46.3|47|46.3|47.02|46.32|46.99|46.29|9
1655431710000|2022-06-17 02:08:30|47.01|46.31|47.04|46.34|47.04|46.34|46.99|46.29|14
1655431720000|2022-06-17 02:08:40|47.03|46.33|47.01|46.31|47.04|46.34|47|46.3|11
1655431730000|2022-06-17 02:08:50|47.02|46.32|47.02|46.32|47.05|46.35|47|46.3|18
1655431740000|2022-06-17 02:09:00|47.01|46.31|47|46.3|47.03|46.33|46.98|46.28|19
1655431750000|2022-06-17 02:09:10|47.01|46.31|46.99|46.29|47.03|46.33|46.95|46.25|13
1655431760000|2022-06-17 02:09:20|46.98|46.28|46.98|46.28|46.99|46.29|46.96|46.26|9
1655431770000|2022-06-17 02:09:30|46.99|46.29|46.99|46.29|47.02|46.32|46.98|46.28|19
1655431780000|2022-06-17 02:09:40|46.98|46.28|46.97|46.27|47|46.3|46.96|46.26|17
1655431790000|2022-06-17 02:09:50|47|46.3|47|46.3|47|46.3|46.95|46.25|19
1655431800000|2022-06-17 02:10:00|47.01|46.31|47|46.3|47.01|46.31|46.95|46.25|16
1655431810000|2022-06-17 02:10:10|46.98|46.28|47|46.3|47.01|46.31|46.97|46.27|15
1655431820000|2022-06-17 02:10:20|46.98|46.28|47|46.3|47.03|46.33|46.97|46.27|15
1655431830000|2022-06-17 02:10:30|46.98|46.28|47.03|46.33|47.04|46.34|46.98|46.28|16
1655431840000|2022-06-17 02:10:40|47.02|46.32|46.98|46.28|47.03|46.33|46.98|46.28|9
1655431850000|2022-06-17 02:10:50|46.99|46.29|47|46.3|47.04|46.34|46.98|46.28|11
1655431860000|2022-06-17 02:11:00|47.01|46.31|47.01|46.31|47.01|46.31|46.98|46.28|15
1655431870000|2022-06-17 02:11:10|47.02|46.32|46.98|46.28|47.02|46.32|46.95|46.25|15
1655431880000|2022-06-17 02:11:20|46.97|46.27|46.98|46.28|47.01|46.31|46.96|46.26|11
1655431890000|2022-06-17 02:11:30|47|46.3|46.98|46.28|47|46.3|46.96|46.26|4
1655431900000|2022-06-17 02:11:40|46.97|46.27|46.94|46.24|46.97|46.27|46.92|46.22|11
1655431910000|2022-06-17 02:11:50|46.95|46.25|46.96|46.26|46.97|46.27|46.94|46.24|15
1655431920000|2022-06-17 02:12:00|46.91|46.21|46.93|46.23|46.94|46.24|46.9|46.2|11
1655431930000|2022-06-17 02:12:10|46.96|46.26|46.89|46.19|46.96|46.26|46.87|46.17|21
1655431940000|2022-06-17 02:12:20|46.9|46.2|46.89|46.19|46.9|46.2|46.81|46.11|23
1655431950000|2022-06-17 02:12:30|46.9|46.2|46.9|46.2|46.91|46.21|46.87|46.17|16
1655431960000|2022-06-17 02:12:40|46.91|46.21|46.95|46.25|46.95|46.25|46.9|46.2|21
1655431970000|2022-06-17 02:12:50|46.94|46.24|46.97|46.27|46.97|46.27|46.89|46.19|25
1655431980000|2022-06-17 02:13:00|46.96|46.26|47.01|46.31|47.05|46.35|46.95|46.25|24
1655431990000|2022-06-17 02:13:10|47|46.3|46.99|46.29|47.03|46.33|46.98|46.28|17
1655432000000|2022-06-17 02:13:20|46.96|46.26|46.97|46.27|46.99|46.29|46.93|46.23|25
1655432010000|2022-06-17 02:13:30|46.95|46.25|46.94|46.24|46.95|46.25|46.91|46.21|19
1655432020000|2022-06-17 02:13:40|46.95|46.25|46.94|46.24|46.96|46.26|46.92|46.22|19
1655432030000|2022-06-17 02:13:50|46.93|46.23|46.95|46.25|46.96|46.26|46.92|46.22|17
1655432040000|2022-06-17 02:14:00|46.94|46.24|46.97|46.27|46.97|46.27|46.94|46.24|12
1655432050000|2022-06-17 02:14:10|46.96|46.26|46.95|46.25|47|46.3|46.95|46.25|14
1655432060000|2022-06-17 02:14:20|46.96|46.26|46.99|46.29|47.02|46.32|46.96|46.26|9
1655432070000|2022-06-17 02:14:30|46.98|46.28|46.93|46.23|47.01|46.31|46.93|46.23|14
1655432080000|2022-06-17 02:14:40|46.92|46.22|46.92|46.22|46.92|46.22|46.92|46.22|1
1655432090000|2022-06-17 02:14:50|46.93|46.23|46.93|46.23|46.93|46.23|46.92|46.22|9
1655432100000|2022-06-17 02:15:00|46.94|46.24|46.95|46.25|46.99|46.29|46.94|46.24|18
1655432110000|2022-06-17 02:15:10|46.94|46.24|46.94|46.24|46.95|46.25|46.94|46.24|5
1655432120000|2022-06-17 02:15:20|46.93|46.23|46.91|46.21|46.94|46.24|46.9|46.2|10
1655432130000|2022-06-17 02:15:30|46.89|46.19|46.89|46.19|46.9|46.2|46.88|46.18|11
1655432140000|2022-06-17 02:15:40|46.88|46.18|46.78|46.08|46.9|46.2|46.78|46.08|17
1655432150000|2022-06-17 02:15:50|46.81|46.11|46.81|46.11|46.83|46.13|46.8|46.1|19
1655432160000|2022-06-17 02:16:00|46.82|46.12|46.8|46.1|46.82|46.12|46.77|46.07|14
1655432170000|2022-06-17 02:16:10|46.79|46.09|46.83|46.13|46.84|46.14|46.78|46.08|17
1655432180000|2022-06-17 02:16:20|46.84|46.14|46.85|46.15|46.87|46.17|46.82|46.12|15
1655432190000|2022-06-17 02:16:30|46.84|46.14|46.85|46.15|46.85|46.15|46.83|46.13|10
1655432200000|2022-06-17 02:16:40|46.84|46.14|46.85|46.15|46.85|46.15|46.83|46.13|13
1655432210000|2022-06-17 02:16:50|46.84|46.14|46.85|46.15|46.85|46.15|46.83|46.13|6
1655432220000|2022-06-17 02:17:00|46.83|46.13|46.85|46.15|46.85|46.15|46.8|46.1|15
1655432230000|2022-06-17 02:17:10|46.83|46.13|46.82|46.12|46.85|46.15|46.81|46.11|12
1655432240000|2022-06-17 02:17:20|46.81|46.11|46.83|46.13|46.83|46.13|46.8|46.1|9
1655432250000|2022-06-17 02:17:30|46.82|46.12|46.82|46.12|46.83|46.13|46.81|46.11|11
1655432260000|2022-06-17 02:17:40|46.83|46.13|46.81|46.11|46.84|46.14|46.81|46.11|9
1655432270000|2022-06-17 02:17:50|46.8|46.1|46.76|46.06|46.82|46.12|46.73|46.03|14
1655432280000|2022-06-17 02:18:00|46.75|46.05|46.75|46.05|46.78|46.08|46.74|46.04|20
1655432290000|2022-06-17 02:18:10|46.76|46.06|46.74|46.04|46.78|46.08|46.74|46.04|15
1655432300000|2022-06-17 02:18:20|46.76|46.06|46.71|46.01|46.76|46.06|46.69|45.99|19
1655432310000|2022-06-17 02:18:30|46.7|46|46.7|46|46.71|46.01|46.69|45.99|11
1655432320000|2022-06-17 02:18:40|46.69|45.99|46.67|45.97|46.72|46.02|46.66|45.96|11
1655432330000|2022-06-17 02:18:50|46.68|45.98|46.68|45.98|46.69|45.99|46.64|45.94|13
1655432340000|2022-06-17 02:19:00|46.64|45.94|46.67|45.97|46.69|45.99|46.64|45.94|20
1655432350000|2022-06-17 02:19:10|46.69|45.99|46.71|46.01|46.72|46.02|46.68|45.98|6
1655432360000|2022-06-17 02:19:20|46.72|46.02|46.74|46.04|46.76|46.06|46.72|46.02|12
1655432370000|2022-06-17 02:19:30|46.72|46.02|46.72|46.02|46.75|46.05|46.72|46.02|14
1655432380000|2022-06-17 02:19:40|46.71|46.01|46.68|45.98|46.78|46.08|46.68|45.98|15
1655432390000|2022-06-17 02:19:50|46.71|46.01|46.71|46.01|46.74|46.04|46.7|46|11
1655432400000|2022-06-17 02:20:00|46.72|46.02|46.72|46.02|46.74|46.04|46.69|45.99|22
1655432410000|2022-06-17 02:20:10|46.73|46.03|46.76|46.06|46.77|46.07|46.73|46.03|12
1655432420000|2022-06-17 02:20:20|46.75|46.05|46.79|46.09|46.79|46.09|46.75|46.05|16
1655432430000|2022-06-17 02:20:30|46.77|46.07|46.72|46.02|46.78|46.08|46.72|46.02|17
1655432440000|2022-06-17 02:20:40|46.73|46.03|46.73|46.03|46.75|46.05|46.72|46.02|10
1655432450000|2022-06-17 02:20:50|46.71|46.01|46.67|45.97|46.72|46.02|46.67|45.97|12
1655432460000|2022-06-17 02:21:00|46.68|45.98|46.66|45.96|46.69|45.99|46.64|45.94|17
1655432470000|2022-06-17 02:21:10|46.67|45.97|46.66|45.96|46.67|45.97|46.64|45.94|10
1655432480000|2022-06-17 02:21:20|46.69|45.99|46.66|45.96|46.69|45.99|46.65|45.95|10
1655432490000|2022-06-17 02:21:30|46.64|45.94|46.69|45.99|46.69|45.99|46.64|45.94|16
1655432500000|2022-06-17 02:21:40|46.67|45.97|46.67|45.97|46.71|46.01|46.65|45.95|11
1655432510000|2022-06-17 02:21:50|46.65|45.95|46.69|45.99|46.69|45.99|46.64|45.94|19
1655432520000|2022-06-17 02:22:00|46.68|45.98|46.7|46|46.71|46.01|46.66|45.96|15
1655432530000|2022-06-17 02:22:10|46.67|45.97|46.67|45.97|46.7|46|46.65|45.95|12
1655432540000|2022-06-17 02:22:20|46.66|45.96|46.67|45.97|46.69|45.99|46.65|45.95|8
1655432550000|2022-06-17 02:22:30|46.69|45.99|46.69|45.99|46.69|45.99|46.66|45.96|10
1655432560000|2022-06-17 02:22:40|46.67|45.97|46.67|45.97|46.72|46.02|46.66|45.96|23
1655432570000|2022-06-17 02:22:50|46.68|45.98|46.66|45.96|46.69|45.99|46.66|45.96|9
1655432580000|2022-06-17 02:23:00|46.65|45.95|46.66|45.96|46.66|45.96|46.65|45.95|12
1655432590000|2022-06-17 02:23:10|46.65|45.95|46.67|45.97|46.69|45.99|46.65|45.95|9
1655432600000|2022-06-17 02:23:20|46.68|45.98|46.66|45.96|46.69|45.99|46.65|45.95|9
1655432610000|2022-06-17 02:23:30|46.67|45.97|46.65|45.95|46.67|45.97|46.65|45.95|4
1655432620000|2022-06-17 02:23:40|46.66|45.96|46.66|45.96|46.66|45.96|46.64|45.94|9
1655432630000|2022-06-17 02:23:50|46.65|45.95|46.65|45.95|46.67|45.97|46.64|45.94|7
1655432640000|2022-06-17 02:24:00|46.66|45.96|46.63|45.93|46.68|45.98|46.63|45.93|13
1655432650000|2022-06-17 02:24:10|46.65|45.95|46.65|45.95|46.66|45.96|46.65|45.95|5
1655432660000|2022-06-17 02:24:20|46.66|45.96|46.67|45.97|46.67|45.97|46.63|45.93|10
1655432670000|2022-06-17 02:24:30|46.66|45.96|46.75|46.05|46.77|46.07|46.65|45.95|20
1655432680000|2022-06-17 02:24:40|46.74|46.04|46.75|46.05|46.75|46.05|46.74|46.04|4
1655432690000|2022-06-17 02:24:50|46.74|46.04|46.76|46.06|46.77|46.07|46.73|46.03|19
1655432700000|2022-06-17 02:25:00|46.75|46.05|46.74|46.04|46.78|46.08|46.72|46.02|14
1655432710000|2022-06-17 02:25:10|46.78|46.08|46.74|46.04|46.78|46.08|46.72|46.02|20
1655432720000|2022-06-17 02:25:20|46.72|46.02|46.72|46.02|46.77|46.07|46.72|46.02|19
1655432730000|2022-06-17 02:25:30|46.73|46.03|46.75|46.05|46.77|46.07|46.73|46.03|13
1655432740000|2022-06-17 02:25:40|46.76|46.06|46.72|46.02|46.76|46.06|46.72|46.02|4
1655432750000|2022-06-17 02:25:50|46.73|46.03|46.71|46.01|46.76|46.06|46.7|46|17
1655432760000|2022-06-17 02:26:00|46.73|46.03|46.74|46.04|46.75|46.05|46.72|46.02|14
1655432770000|2022-06-17 02:26:10|46.75|46.05|46.71|46.01|46.76|46.06|46.71|46.01|15
1655432780000|2022-06-17 02:26:20|46.72|46.02|46.74|46.04|46.76|46.06|46.71|46.01|16
1655432790000|2022-06-17 02:26:30|46.75|46.05|46.75|46.05|46.76|46.06|46.74|46.04|7
1655432800000|2022-06-17 02:26:40|46.74|46.04|46.74|46.04|46.74|46.04|46.73|46.03|7
1655432810000|2022-06-17 02:26:50|46.75|46.05|46.73|46.03|46.75|46.05|46.72|46.02|12
1655432820000|2022-06-17 02:27:00|46.72|46.02|46.74|46.04|46.74|46.04|46.69|45.99|18
1655432830000|2022-06-17 02:27:10|46.72|46.02|46.71|46.01|46.74|46.04|46.69|45.99|22
1655432840000|2022-06-17 02:27:20|46.74|46.04|46.71|46.01|46.74|46.04|46.7|46|15
1655432850000|2022-06-17 02:27:30|46.72|46.02|46.72|46.02|46.75|46.05|46.7|46|18
1655432860000|2022-06-17 02:27:40|46.71|46.01|46.7|46|46.74|46.04|46.7|46|8
1655432870000|2022-06-17 02:27:50|46.71|46.01|46.73|46.03|46.73|46.03|46.71|46.01|6
1655432880000|2022-06-17 02:28:00|46.71|46.01|46.74|46.04|46.76|46.06|46.71|46.01|11
1655432890000|2022-06-17 02:28:10|46.73|46.03|46.8|46.1|46.8|46.1|46.73|46.03|16
1655432900000|2022-06-17 02:28:20|46.78|46.08|46.74|46.04|46.8|46.1|46.72|46.02|18
1655432910000|2022-06-17 02:28:30|46.72|46.02|46.75|46.05|46.79|46.09|46.72|46.02|21
1655432920000|2022-06-17 02:28:40|46.76|46.06|46.85|46.15|46.86|46.16|46.75|46.05|18
1655432930000|2022-06-17 02:28:50|46.88|46.18|46.92|46.22|46.93|46.23|46.88|46.18|15
1655432940000|2022-06-17 02:29:00|46.91|46.21|46.92|46.22|46.93|46.23|46.9|46.2|15
1655432950000|2022-06-17 02:29:10|46.91|46.21|46.99|46.29|47|46.3|46.91|46.21|13
1655432960000|2022-06-17 02:29:20|46.98|46.28|46.95|46.25|47.01|46.31|46.95|46.25|7
1655432970000|2022-06-17 02:29:30|46.97|46.27|47.01|46.31|47.04|46.34|46.96|46.26|15
1655432980000|2022-06-17 02:29:40|47.02|46.32|46.98|46.28|47.02|46.32|46.97|46.27|11
1655432990000|2022-06-17 02:29:50|46.97|46.27|47.01|46.31|47.03|46.33|46.97|46.27|10
1655433000000|2022-06-17 02:30:00|46.99|46.29|46.98|46.28|47.01|46.31|46.96|46.26|11
1655433010000|2022-06-17 02:30:10|46.99|46.29|46.99|46.29|46.99|46.29|46.96|46.26|10
1655433020000|2022-06-17 02:30:20|47|46.3|47.07|46.37|47.1|46.4|46.99|46.29|26
1655433030000|2022-06-17 02:30:30|47.06|46.36|47.05|46.35|47.09|46.39|47.05|46.35|15
1655433040000|2022-06-17 02:30:40|47.06|46.36|47.03|46.33|47.06|46.36|47.02|46.32|9
1655433050000|2022-06-17 02:30:50|47.04|46.34|47.04|46.34|47.05|46.35|47.02|46.32|10
1655433060000|2022-06-17 02:31:00|47.02|46.32|47.03|46.33|47.04|46.34|47.01|46.31|12
1655433070000|2022-06-17 02:31:10|47.04|46.34|47.02|46.32|47.05|46.35|47.02|46.32|5
1655433080000|2022-06-17 02:31:20|47.03|46.33|47.06|46.36|47.06|46.36|47.02|46.32|16
1655433090000|2022-06-17 02:31:30|47.07|46.37|47.08|46.38|47.1|46.4|47.05|46.35|16
1655433100000|2022-06-17 02:31:40|47.09|46.39|47.11|46.41|47.12|46.42|47.05|46.35|19
1655433110000|2022-06-17 02:31:50|47.1|46.4|47.1|46.4|47.13|46.43|47.09|46.39|20
1655433120000|2022-06-17 02:32:00|47.11|46.41|47.12|46.42|47.13|46.43|47.07|46.37|22
1655433130000|2022-06-17 02:32:10|47.13|46.43|47.08|46.38|47.13|46.43|47.07|46.37|11
1655433140000|2022-06-17 02:32:20|47.09|46.39|47.11|46.41|47.11|46.41|47.07|46.37|7
1655433150000|2022-06-17 02:32:30|47.06|46.36|47.09|46.39|47.11|46.41|47.06|46.36|15
1655433160000|2022-06-17 02:32:40|47.1|46.4|47.17|46.47|47.19|46.49|47.1|46.4|11
1655433170000|2022-06-17 02:32:50|47.18|46.48|47.15|46.45|47.18|46.48|47.15|46.45|8
1655433180000|2022-06-17 02:33:00|47.16|46.46|47.12|46.42|47.17|46.47|47.12|46.42|7
1655433190000|2022-06-17 02:33:10|47.15|46.45|47.17|46.47|47.17|46.47|47.12|46.42|5
1655433200000|2022-06-17 02:33:20|47.16|46.46|47.18|46.48|47.18|46.48|47.12|46.42|15
1655433210000|2022-06-17 02:33:30|47.19|46.49|47.19|46.49|47.24|46.54|47.16|46.46|22
1655433220000|2022-06-17 02:33:40|47.23|46.53|47.2|46.5|47.23|46.53|47.19|46.49|12
1655433230000|2022-06-17 02:33:50|47.21|46.51|47.2|46.5|47.21|46.51|47.19|46.49|5
1655433240000|2022-06-17 02:34:00|47.21|46.51|47.27|46.57|47.27|46.57|47.2|46.5|13
1655433250000|2022-06-17 02:34:10|47.26|46.56|47.24|46.54|47.26|46.56|47.21|46.51|12
1655433260000|2022-06-17 02:34:20|47.23|46.53|47.21|46.51|47.24|46.54|47.19|46.49|13
1655433270000|2022-06-17 02:34:30|47.22|46.52|47.21|46.51|47.24|46.54|47.17|46.47|22
1655433280000|2022-06-17 02:34:40|47.22|46.52|47.13|46.43|47.23|46.53|47.13|46.43|13
1655433290000|2022-06-17 02:34:50|47.14|46.44|47.09|46.39|47.14|46.44|47.07|46.37|12
1655433300000|2022-06-17 02:35:00|47.08|46.38|47.06|46.36|47.09|46.39|47.05|46.35|12
1655433310000|2022-06-17 02:35:10|47.07|46.37|47.1|46.4|47.1|46.4|47.06|46.36|9
1655433320000|2022-06-17 02:35:20|47.11|46.41|47.13|46.43|47.13|46.43|47.1|46.4|15
1655433330000|2022-06-17 02:35:30|47.12|46.42|47.12|46.42|47.15|46.45|47.12|46.42|12
1655433340000|2022-06-17 02:35:40|47.11|46.41|47.12|46.42|47.13|46.43|47.1|46.4|12
1655433350000|2022-06-17 02:35:50|47.11|46.41|47.13|46.43|47.13|46.43|47.11|46.41|3
1655433360000|2022-06-17 02:36:00|47.11|46.41|47.1|46.4|47.11|46.41|47.1|46.4|2
1655433370000|2022-06-17 02:36:10|47.11|46.41|47.09|46.39|47.11|46.41|47.08|46.38|8
1655433380000|2022-06-17 02:36:20|47.08|46.38|47.08|46.38|47.1|46.4|47.07|46.37|12
1655433390000|2022-06-17 02:36:30|47.09|46.39|47.07|46.37|47.09|46.39|47.07|46.37|7
1655433400000|2022-06-17 02:36:40|47.06|46.36|47.07|46.37|47.07|46.37|47.06|46.36|2
1655433410000|2022-06-17 02:36:50|47.06|46.36|47.02|46.32|47.07|46.37|47.02|46.32|10
1655433420000|2022-06-17 02:37:00|47.03|46.33|46.96|46.26|47.03|46.33|46.96|46.26|15
1655433430000|2022-06-17 02:37:10|46.95|46.25|46.92|46.22|46.95|46.25|46.91|46.21|11
1655433440000|2022-06-17 02:37:20|46.93|46.23|46.91|46.21|46.94|46.24|46.88|46.18|22
1655433450000|2022-06-17 02:37:30|46.94|46.24|47.04|46.34|47.05|46.35|46.91|46.21|21
1655433460000|2022-06-17 02:37:40|47.05|46.35|47.08|46.38|47.09|46.39|47.04|46.34|14
1655433470000|2022-06-17 02:37:50|47.09|46.39|47.18|46.48|47.18|46.48|47.07|46.37|22
1655433480000|2022-06-17 02:38:00|47.17|46.47|47.16|46.46|47.18|46.48|47.12|46.42|15
1655433490000|2022-06-17 02:38:10|47.14|46.44|47.13|46.43|47.14|46.44|47.1|46.4|17
1655433500000|2022-06-17 02:38:20|47.11|46.41|47.16|46.46|47.16|46.46|47.1|46.4|16
1655433510000|2022-06-17 02:38:30|47.14|46.44|47.15|46.45|47.17|46.47|47.12|46.42|15
1655433520000|2022-06-17 02:38:40|47.14|46.44|47.17|46.47|47.18|46.48|47.12|46.42|21
1655433530000|2022-06-17 02:38:50|47.16|46.46|47.15|46.45|47.18|46.48|47.14|46.44|14
1655433540000|2022-06-17 02:39:00|47.14|46.44|47.14|46.44|47.19|46.49|47.14|46.44|17
1655433550000|2022-06-17 02:39:10|47.13|46.43|47.15|46.45|47.16|46.46|47.13|46.43|12
1655433560000|2022-06-17 02:39:20|47.14|46.44|47.11|46.41|47.14|46.44|47.09|46.39|8
1655433570000|2022-06-17 02:39:30|47.12|46.42|47.01|46.31|47.12|46.42|47.01|46.31|22
1655433580000|2022-06-17 02:39:40|47|46.3|46.99|46.29|47.02|46.32|46.92|46.22|25
1655433590000|2022-06-17 02:39:50|47|46.3|46.97|46.27|47.03|46.33|46.95|46.25|25
1655433600000|2022-06-17 02:40:00|46.96|46.26|46.99|46.29|46.99|46.29|46.92|46.22|21
1655433610000|2022-06-17 02:40:10|46.98|46.28|46.96|46.26|47|46.3|46.95|46.25|12
1655433620000|2022-06-17 02:40:20|46.97|46.27|46.92|46.22|46.97|46.27|46.9|46.2|18
1655433630000|2022-06-17 02:40:30|46.91|46.21|46.93|46.23|46.96|46.26|46.89|46.19|21
1655433640000|2022-06-17 02:40:40|46.94|46.24|46.97|46.27|46.97|46.27|46.87|46.17|15
1655433650000|2022-06-17 02:40:50|46.98|46.28|47.03|46.33|47.06|46.36|46.98|46.28|18
1655433660000|2022-06-17 02:41:00|47.04|46.34|47.06|46.36|47.11|46.41|47.04|46.34|14
1655433670000|2022-06-17 02:41:10|47.1|46.4|47|46.3|47.1|46.4|46.99|46.29|17
1655433680000|2022-06-17 02:41:20|46.94|46.24|47|46.3|47.01|46.31|46.94|46.24|18
1655433690000|2022-06-17 02:41:30|47.01|46.31|47.03|46.33|47.03|46.33|46.99|46.29|17
1655433700000|2022-06-17 02:41:40|47.02|46.32|47.01|46.31|47.05|46.35|46.99|46.29|12
1655433710000|2022-06-17 02:41:50|46.99|46.29|47.02|46.32|47.04|46.34|46.99|46.29|15
1655433720000|2022-06-17 02:42:00|47.01|46.31|47.03|46.33|47.06|46.36|47.01|46.31|15
1655433730000|2022-06-17 02:42:10|47.06|46.36|47.07|46.37|47.1|46.4|47.02|46.32|21
1655433740000|2022-06-17 02:42:20|47.08|46.38|47.07|46.37|47.12|46.42|47.05|46.35|18
1655433750000|2022-06-17 02:42:30|47.1|46.4|47.08|46.38|47.12|46.42|47.04|46.34|19
1655433760000|2022-06-17 02:42:40|47.09|46.39|47.12|46.42|47.12|46.42|47.07|46.37|18
1655433770000|2022-06-17 02:42:50|47.1|46.4|47.15|46.45|47.16|46.46|47.1|46.4|13
1655433780000|2022-06-17 02:43:00|47.16|46.46|47.15|46.45|47.17|46.47|47.13|46.43|18
1655433790000|2022-06-17 02:43:10|47.12|46.42|47.21|46.51|47.22|46.52|47.12|46.42|16
1655433800000|2022-06-17 02:43:20|47.22|46.52|47.29|46.59|47.3|46.6|47.22|46.52|12
1655433810000|2022-06-17 02:43:30|47.3|46.6|47.33|46.63|47.33|46.63|47.29|46.59|14
1655433820000|2022-06-17 02:43:40|47.34|46.64|47.3|46.6|47.36|46.66|47.3|46.6|16
1655433830000|2022-06-17 02:43:50|47.28|46.58|47.3|46.6|47.31|46.61|47.28|46.58|17
1655433840000|2022-06-17 02:44:00|47.28|46.58|47.31|46.61|47.31|46.61|47.28|46.58|6
1655433850000|2022-06-17 02:44:10|47.3|46.6|47.34|46.64|47.34|46.64|47.29|46.59|11
1655433860000|2022-06-17 02:44:20|47.33|46.63|47.31|46.61|47.35|46.65|47.31|46.61|14
1655433870000|2022-06-17 02:44:30|47.3|46.6|47.31|46.61|47.32|46.62|47.29|46.59|11
1655433880000|2022-06-17 02:44:40|47.3|46.6|47.33|46.63|47.35|46.65|47.3|46.6|11
1655433890000|2022-06-17 02:44:50|47.32|46.62|47.33|46.63|47.34|46.64|47.3|46.6|14
1655433900000|2022-06-17 02:45:00|47.32|46.62|47.32|46.62|47.33|46.63|47.31|46.61|14
1655433910000|2022-06-17 02:45:10|47.33|46.63|47.35|46.65|47.38|46.68|47.32|46.62|19
1655433920000|2022-06-17 02:45:20|47.34|46.64|47.29|46.59|47.34|46.64|47.29|46.59|11
1655433930000|2022-06-17 02:45:30|47.3|46.6|47.28|46.58|47.3|46.6|47.26|46.56|11
1655433940000|2022-06-17 02:45:40|47.29|46.59|47.28|46.58|47.29|46.59|47.25|46.55|13
1655433950000|2022-06-17 02:45:50|47.27|46.57|47.32|46.62|47.32|46.62|47.27|46.57|8
1655433960000|2022-06-17 02:46:00|47.31|46.61|47.33|46.63|47.33|46.63|47.3|46.6|9
1655433970000|2022-06-17 02:46:10|47.34|46.64|47.31|46.61|47.34|46.64|47.31|46.61|5
1655433980000|2022-06-17 02:46:20|47.32|46.62|47.28|46.58|47.32|46.62|47.28|46.58|11
1655433990000|2022-06-17 02:46:30|47.29|46.59|47.28|46.58|47.29|46.59|47.28|46.58|14
1655434000000|2022-06-17 02:46:40|47.27|46.57|47.12|46.42|47.27|46.57|47.1|46.4|13
1655434010000|2022-06-17 02:46:50|47.11|46.41|47.08|46.38|47.11|46.41|47.08|46.38|16
1655434020000|2022-06-17 02:47:00|47.09|46.39|47.08|46.38|47.1|46.4|47.08|46.38|8
1655434030000|2022-06-17 02:47:10|47.09|46.39|47.1|46.4|47.11|46.41|47.08|46.38|8
1655434040000|2022-06-17 02:47:20|47.11|46.41|47.09|46.39|47.11|46.41|47.09|46.39|8
1655434050000|2022-06-17 02:47:30|47.08|46.38|47.08|46.38|47.11|46.41|47.08|46.38|15
1655434060000|2022-06-17 02:47:40|47.07|46.37|47.07|46.37|47.08|46.38|47.06|46.36|11
1655434070000|2022-06-17 02:47:50|47.06|46.36|47.08|46.38|47.08|46.38|47.05|46.35|12
1655434080000|2022-06-17 02:48:00|47.07|46.37|47.12|46.42|47.12|46.42|47.07|46.37|14
1655434090000|2022-06-17 02:48:10|47.11|46.41|47.13|46.43|47.13|46.43|47.11|46.41|11
1655434100000|2022-06-17 02:48:20|47.12|46.42|47.1|46.4|47.12|46.42|47.1|46.4|5
1655434110000|2022-06-17 02:48:30|47.11|46.41|47.07|46.37|47.11|46.41|47.07|46.37|8
1655434120000|2022-06-17 02:48:40|47.06|46.36|47.02|46.32|47.06|46.36|47.01|46.31|10
1655434130000|2022-06-17 02:48:50|47.01|46.31|47|46.3|47.03|46.33|46.98|46.28|9
1655434140000|2022-06-17 02:49:00|46.99|46.29|46.96|46.26|46.99|46.29|46.95|46.25|11
1655434150000|2022-06-17 02:49:10|46.95|46.25|46.97|46.27|46.97|46.27|46.95|46.25|9
1655434160000|2022-06-17 02:49:20|46.98|46.28|46.98|46.28|46.98|46.28|46.97|46.27|13
1655434170000|2022-06-17 02:49:30|46.99|46.29|46.97|46.27|46.99|46.29|46.97|46.27|17
1655434180000|2022-06-17 02:49:40|46.96|46.26|46.97|46.27|46.98|46.28|46.95|46.25|10
1655434190000|2022-06-17 02:49:50|46.96|46.26|46.96|46.26|46.97|46.27|46.96|46.26|3
1655434200000|2022-06-17 02:50:00|46.97|46.27|46.97|46.27|46.98|46.28|46.96|46.26|19
1655434210000|2022-06-17 02:50:10|46.98|46.28|47.01|46.31|47.02|46.32|46.97|46.27|8
1655434220000|2022-06-17 02:50:20|47.02|46.32|46.98|46.28|47.02|46.32|46.97|46.27|11
1655434230000|2022-06-17 02:50:30|46.99|46.29|47.01|46.31|47.01|46.31|46.99|46.29|11
1655434240000|2022-06-17 02:50:40|47|46.3|47|46.3|47.01|46.31|46.99|46.29|10
1655434250000|2022-06-17 02:50:50|46.99|46.29|46.98|46.28|47|46.3|46.98|46.28|6
1655434260000|2022-06-17 02:51:00|46.99|46.29|46.98|46.28|47|46.3|46.97|46.27|6
1655434270000|2022-06-17 02:51:10|46.97|46.27|46.98|46.28|46.98|46.28|46.97|46.27|4
1655434280000|2022-06-17 02:51:20|46.97|46.27|46.92|46.22|46.97|46.27|46.92|46.22|13
1655434290000|2022-06-17 02:51:30|46.93|46.23|46.94|46.24|46.94|46.24|46.92|46.22|15
1655434300000|2022-06-17 02:51:40|46.93|46.23|46.92|46.22|46.94|46.24|46.91|46.21|12
1655434310000|2022-06-17 02:51:50|46.91|46.21|46.9|46.2|46.93|46.23|46.9|46.2|10
1655434320000|2022-06-17 02:52:00|46.89|46.19|46.92|46.22|46.92|46.22|46.88|46.18|13
1655434330000|2022-06-17 02:52:10|46.91|46.21|46.93|46.23|46.93|46.23|46.89|46.19|15
1655434340000|2022-06-17 02:52:20|46.92|46.22|46.96|46.26|46.96|46.26|46.89|46.19|12
1655434350000|2022-06-17 02:52:30|47|46.3|47.06|46.36|47.06|46.36|47|46.3|14
1655434360000|2022-06-17 02:52:40|47.07|46.37|47.06|46.36|47.08|46.38|47.04|46.34|6
1655434370000|2022-06-17 02:52:50|47.07|46.37|46.99|46.29|47.07|46.37|46.97|46.27|17
1655434380000|2022-06-17 02:53:00|47|46.3|46.95|46.25|47|46.3|46.94|46.24|8
1655434390000|2022-06-17 02:53:10|46.94|46.24|46.95|46.25|46.96|46.26|46.94|46.24|10
1655434400000|2022-06-17 02:53:20|46.96|46.26|46.94|46.24|46.97|46.27|46.94|46.24|8
1655434410000|2022-06-17 02:53:30|46.93|46.23|46.95|46.25|46.96|46.26|46.93|46.23|10
1655434420000|2022-06-17 02:53:40|46.94|46.24|46.97|46.27|46.98|46.28|46.92|46.22|12
1655434430000|2022-06-17 02:53:50|46.98|46.28|46.98|46.28|46.98|46.28|46.97|46.27|3
1655434440000|2022-06-17 02:54:00|46.97|46.27|46.97|46.27|46.98|46.28|46.96|46.26|11
1655434450000|2022-06-17 02:54:10|46.96|46.26|46.95|46.25|46.97|46.27|46.95|46.25|12
1655434460000|2022-06-17 02:54:20|46.96|46.26|46.92|46.22|46.96|46.26|46.9|46.2|12
1655434470000|2022-06-17 02:54:30|46.93|46.23|46.96|46.26|46.97|46.27|46.92|46.22|12
1655434480000|2022-06-17 02:54:40|46.95|46.25|46.95|46.25|46.96|46.26|46.93|46.23|18
1655434490000|2022-06-17 02:54:50|46.96|46.26|46.92|46.22|46.96|46.26|46.91|46.21|16
1655434500000|2022-06-17 02:55:00|46.91|46.21|46.92|46.22|46.92|46.22|46.9|46.2|19
1655434510000|2022-06-17 02:55:10|46.91|46.21|46.93|46.23|46.95|46.25|46.91|46.21|9
1655434520000|2022-06-17 02:55:20|46.92|46.22|46.91|46.21|46.93|46.23|46.9|46.2|16
1655434530000|2022-06-17 02:55:30|46.9|46.2|46.98|46.28|46.99|46.29|46.9|46.2|15
1655434540000|2022-06-17 02:55:40|46.97|46.27|46.98|46.28|47|46.3|46.97|46.27|12
1655434550000|2022-06-17 02:55:50|46.97|46.27|46.96|46.26|46.99|46.29|46.96|46.26|11
1655434560000|2022-06-17 02:56:00|46.97|46.27|46.99|46.29|47|46.3|46.96|46.26|12
1655434570000|2022-06-17 02:56:10|46.97|46.27|46.96|46.26|46.99|46.29|46.96|46.26|14
1655434580000|2022-06-17 02:56:20|46.97|46.27|46.97|46.27|46.97|46.27|46.95|46.25|5
1655434590000|2022-06-17 02:56:30|46.95|46.25|46.89|46.19|46.98|46.28|46.89|46.19|14
1655434600000|2022-06-17 02:56:40|46.86|46.16|46.9|46.2|46.9|46.2|46.86|46.16|6
1655434610000|2022-06-17 02:56:50|46.89|46.19|46.88|46.18|46.9|46.2|46.88|46.18|10
1655434620000|2022-06-17 02:57:00|46.87|46.17|46.85|46.15|46.87|46.17|46.84|46.14|8
1655434630000|2022-06-17 02:57:10|46.86|46.16|46.78|46.08|46.86|46.16|46.78|46.08|14
1655434640000|2022-06-17 02:57:20|46.79|46.09|46.75|46.05|46.79|46.09|46.74|46.04|10
1655434650000|2022-06-17 02:57:30|46.76|46.06|46.89|46.19|46.89|46.19|46.76|46.06|20
1655434660000|2022-06-17 02:57:40|46.88|46.18|46.88|46.18|46.9|46.2|46.88|46.18|9
1655434670000|2022-06-17 02:57:50|46.89|46.19|46.87|46.17|46.9|46.2|46.87|46.17|5
1655434680000|2022-06-17 02:58:00|46.86|46.16|46.88|46.18|46.88|46.18|46.86|46.16|12
1655434690000|2022-06-17 02:58:10|46.89|46.19|46.91|46.21|46.91|46.21|46.87|46.17|11
1655434700000|2022-06-17 02:58:20|46.9|46.2|46.9|46.2|46.91|46.21|46.9|46.2|7
1655434710000|2022-06-17 02:58:30|46.91|46.21|46.9|46.2|46.91|46.21|46.89|46.19|10
1655434720000|2022-06-17 02:58:40|46.89|46.19|46.89|46.19|46.9|46.2|46.89|46.19|5
1655434730000|2022-06-17 02:58:50|46.9|46.2|46.92|46.22|46.92|46.22|46.89|46.19|7
1655434740000|2022-06-17 02:59:00|46.91|46.21|46.91|46.21|46.93|46.23|46.91|46.21|15
1655434750000|2022-06-17 02:59:10|46.92|46.22|46.91|46.21|46.92|46.22|46.91|46.21|10
1655434760000|2022-06-17 02:59:20|46.92|46.22|46.93|46.23|46.94|46.24|46.91|46.21|12
1655434770000|2022-06-17 02:59:30|46.92|46.22|46.93|46.23|46.94|46.24|46.91|46.21|11
1655434780000|2022-06-17 02:59:40|46.94|46.24|46.91|46.21|46.94|46.24|46.9|46.2|18
1655434790000|2022-06-17 02:59:50|46.92|46.22|46.91|46.21|46.92|46.22|46.9|46.2|8
1655434800000|2022-06-17 03:00:00|46.92|46.22|46.94|46.24|46.94|46.24|46.9|46.2|12
1655434810000|2022-06-17 03:00:10|46.93|46.23|46.92|46.22|46.95|46.25|46.91|46.21|12
1655434820000|2022-06-17 03:00:20|46.91|46.21|46.9|46.2|46.92|46.22|46.89|46.19|13
1655434830000|2022-06-17 03:00:30|46.91|46.21|46.91|46.21|46.91|46.21|46.9|46.2|9
1655434840000|2022-06-17 03:00:40|46.9|46.2|46.91|46.21|46.91|46.21|46.9|46.2|6
1655434850000|2022-06-17 03:00:50|46.9|46.2|46.91|46.21|46.91|46.21|46.9|46.2|2
1655434860000|2022-06-17 03:01:00|46.9|46.2|46.91|46.21|46.92|46.22|46.9|46.2|10
1655434870000|2022-06-17 03:01:10|46.92|46.22|46.92|46.22|46.92|46.22|46.91|46.21|7
1655434880000|2022-06-17 03:01:20|46.91|46.21|46.88|46.18|46.91|46.21|46.88|46.18|8
1655434890000|2022-06-17 03:01:30|46.89|46.19|46.89|46.19|46.89|46.19|46.88|46.18|11
1655434900000|2022-06-17 03:01:40|46.9|46.2|46.9|46.2|46.9|46.2|46.89|46.19|9
1655434910000|2022-06-17 03:01:50|46.89|46.19|46.9|46.2|46.91|46.21|46.89|46.19|6
1655434920000|2022-06-17 03:02:00|46.91|46.21|46.88|46.18|46.91|46.21|46.87|46.17|11
1655434930000|2022-06-17 03:02:10|46.89|46.19|46.88|46.18|46.89|46.19|46.87|46.17|6
1655434940000|2022-06-17 03:02:20|46.87|46.17|46.74|46.04|46.87|46.17|46.72|46.02|16
1655434950000|2022-06-17 03:02:30|46.73|46.03|46.71|46.01|46.73|46.03|46.71|46.01|9
1655434960000|2022-06-17 03:02:40|46.72|46.02|46.72|46.02|46.76|46.06|46.71|46.01|12
1655434970000|2022-06-17 03:02:50|46.73|46.03|46.68|45.98|46.73|46.03|46.67|45.97|14
1655434980000|2022-06-17 03:03:00|46.67|45.97|46.68|45.98|46.68|45.98|46.64|45.94|11
1655434990000|2022-06-17 03:03:10|46.69|45.99|46.69|45.99|46.69|45.99|46.69|45.99|1
1655435000000|2022-06-17 03:03:20|46.7|46|46.69|45.99|46.7|46|46.69|45.99|8
1655435010000|2022-06-17 03:03:30|46.7|46|46.69|45.99|46.7|46|46.68|45.98|8
1655435020000|2022-06-17 03:03:40|46.7|46|46.68|45.98|46.7|46|46.67|45.97|15
1655435030000|2022-06-17 03:03:50|46.67|45.97|46.7|46|46.7|46|46.67|45.97|6
1655435040000|2022-06-17 03:04:00|46.69|45.99|46.72|46.02|46.73|46.03|46.69|45.99|12
1655435050000|2022-06-17 03:04:10|46.73|46.03|46.73|46.03|46.73|46.03|46.72|46.02|3
1655435060000|2022-06-17 03:04:20|46.72|46.02|46.75|46.05|46.75|46.05|46.72|46.02|8
1655435070000|2022-06-17 03:04:30|46.76|46.06|46.73|46.03|46.76|46.06|46.73|46.03|4
1655435080000|2022-06-17 03:04:40|46.74|46.04|46.75|46.05|46.76|46.06|46.74|46.04|5
1655435090000|2022-06-17 03:04:50|46.76|46.06|46.76|46.06|46.76|46.06|46.75|46.05|5
1655435100000|2022-06-17 03:05:00|46.74|46.04|46.74|46.04|46.75|46.05|46.73|46.03|15
1655435110000|2022-06-17 03:05:10|46.75|46.05|46.77|46.07|46.78|46.08|46.75|46.05|9
1655435120000|2022-06-17 03:05:20|46.78|46.08|46.78|46.08|46.79|46.09|46.77|46.07|8
1655435130000|2022-06-17 03:05:30|46.77|46.07|46.78|46.08|46.78|46.08|46.77|46.07|6
1655435140000|2022-06-17 03:05:40|46.77|46.07|46.78|46.08|46.78|46.08|46.77|46.07|4
1655435150000|2022-06-17 03:05:50|46.79|46.09|46.77|46.07|46.79|46.09|46.77|46.07|9
1655435160000|2022-06-17 03:06:00|46.78|46.08|46.77|46.07|46.78|46.08|46.77|46.07|2
1655435170000|2022-06-17 03:06:10|46.78|46.08|46.76|46.06|46.78|46.08|46.76|46.06|11
1655435180000|2022-06-17 03:06:20|46.77|46.07|46.76|46.06|46.78|46.08|46.76|46.06|6
1655435190000|2022-06-17 03:06:30|46.77|46.07|46.8|46.1|46.8|46.1|46.76|46.06|9
1655435200000|2022-06-17 03:06:40|46.79|46.09|46.81|46.11|46.82|46.12|46.79|46.09|5
1655435210000|2022-06-17 03:06:50|46.8|46.1|46.82|46.12|46.82|46.12|46.8|46.1|13
1655435220000|2022-06-17 03:07:00|46.81|46.11|46.82|46.12|46.84|46.14|46.81|46.11|6
1655435230000|2022-06-17 03:07:10|46.83|46.13|46.83|46.13|46.83|46.13|46.81|46.11|9
1655435240000|2022-06-17 03:07:20|46.82|46.12|46.8|46.1|46.82|46.12|46.79|46.09|12
1655435250000|2022-06-17 03:07:30|46.79|46.09|46.8|46.1|46.8|46.1|46.79|46.09|2
1655435260000|2022-06-17 03:07:40|46.79|46.09|46.71|46.01|46.79|46.09|46.71|46.01|13
1655435270000|2022-06-17 03:07:50|46.73|46.03|46.71|46.01|46.73|46.03|46.71|46.01|10
1655435280000|2022-06-17 03:08:00|46.74|46.04|46.74|46.04|46.75|46.05|46.72|46.02|17
1655435290000|2022-06-17 03:08:10|46.72|46.02|46.73|46.03|46.76|46.06|46.72|46.02|13
1655435300000|2022-06-17 03:08:20|46.72|46.02|46.74|46.04|46.75|46.05|46.71|46.01|17
1655435310000|2022-06-17 03:08:30|46.73|46.03|46.74|46.04|46.75|46.05|46.72|46.02|17
1655435320000|2022-06-17 03:08:40|46.73|46.03|46.75|46.05|46.75|46.05|46.73|46.03|13
1655435330000|2022-06-17 03:08:50|46.73|46.03|46.75|46.05|46.77|46.07|46.73|46.03|13
1655435340000|2022-06-17 03:09:00|46.76|46.06|46.71|46.01|46.76|46.06|46.68|45.98|14
1655435350000|2022-06-17 03:09:10|46.69|45.99|46.71|46.01|46.71|46.01|46.69|45.99|11
1655435360000|2022-06-17 03:09:20|46.69|45.99|46.69|45.99|46.71|46.01|46.69|45.99|13
1655435370000|2022-06-17 03:09:30|46.7|46|46.71|46.01|46.71|46.01|46.68|45.98|9
1655435380000|2022-06-17 03:09:40|46.69|45.99|46.69|45.99|46.72|46.02|46.69|45.99|8
1655435390000|2022-06-17 03:09:50|46.7|46|46.68|45.98|46.7|46|46.67|45.97|5
1655435400000|2022-06-17 03:10:00|46.69|45.99|46.66|45.96|46.69|45.99|46.65|45.95|9
1655435410000|2022-06-17 03:10:10|46.65|45.95|46.66|45.96|46.66|45.96|46.65|45.95|6
1655435420000|2022-06-17 03:10:20|46.64|45.94|46.66|45.96|46.66|45.96|46.64|45.94|9
1655435430000|2022-06-17 03:10:30|46.65|45.95|46.66|45.96|46.67|45.97|46.64|45.94|9
1655435440000|2022-06-17 03:10:40|46.65|45.95|46.63|45.93|46.66|45.96|46.62|45.92|9
1655435450000|2022-06-17 03:10:50|46.64|45.94|46.62|45.92|46.65|45.95|46.62|45.92|8
1655435460000|2022-06-17 03:11:00|46.64|45.94|46.71|46.01|46.71|46.01|46.62|45.92|13
1655435470000|2022-06-17 03:11:10|46.72|46.02|46.75|46.05|46.75|46.05|46.71|46.01|11
1655435480000|2022-06-17 03:11:20|46.72|46.02|46.72|46.02|46.74|46.04|46.71|46.01|6
1655435490000|2022-06-17 03:11:30|46.71|46.01|46.72|46.02|46.73|46.03|46.71|46.01|9
1655435500000|2022-06-17 03:11:40|46.74|46.04|46.74|46.04|46.74|46.04|46.71|46.01|9
1655435510000|2022-06-17 03:11:50|46.75|46.05|46.74|46.04|46.75|46.05|46.73|46.03|4
1655435520000|2022-06-17 03:12:00|46.73|46.03|46.76|46.06|46.76|46.06|46.72|46.02|11
1655435530000|2022-06-17 03:12:10|46.75|46.05|46.8|46.1|46.8|46.1|46.74|46.04|13
1655435540000|2022-06-17 03:12:20|46.78|46.08|46.77|46.07|46.8|46.1|46.76|46.06|15
1655435550000|2022-06-17 03:12:30|46.78|46.08|46.77|46.07|46.8|46.1|46.75|46.05|11
1655435560000|2022-06-17 03:12:40|46.76|46.06|46.78|46.08|46.78|46.08|46.76|46.06|9
1655435570000|2022-06-17 03:12:50|46.79|46.09|46.8|46.1|46.8|46.1|46.78|46.08|4
1655435580000|2022-06-17 03:13:00|46.79|46.09|46.8|46.1|46.81|46.11|46.78|46.08|11
1655435590000|2022-06-17 03:13:10|46.79|46.09|46.81|46.11|46.82|46.12|46.79|46.09|12
1655435600000|2022-06-17 03:13:20|46.82|46.12|46.85|46.15|46.86|46.16|46.81|46.11|16
1655435610000|2022-06-17 03:13:30|46.86|46.16|46.82|46.12|46.86|46.16|46.82|46.12|17
1655435620000|2022-06-17 03:13:40|46.84|46.14|46.79|46.09|46.84|46.14|46.78|46.08|16
1655435630000|2022-06-17 03:13:50|46.78|46.08|46.74|46.04|46.79|46.09|46.72|46.02|11
1655435640000|2022-06-17 03:14:00|46.73|46.03|46.8|46.1|46.8|46.1|46.73|46.03|13
1655435650000|2022-06-17 03:14:10|46.77|46.07|46.79|46.09|46.8|46.1|46.77|46.07|17
1655435660000|2022-06-17 03:14:20|46.8|46.1|46.78|46.08|46.8|46.1|46.77|46.07|10
1655435670000|2022-06-17 03:14:30|46.77|46.07|46.8|46.1|46.8|46.1|46.77|46.07|13
1655435680000|2022-06-17 03:14:40|46.76|46.06|46.8|46.1|46.8|46.1|46.74|46.04|13
1655435690000|2022-06-17 03:14:50|46.79|46.09|46.78|46.08|46.81|46.11|46.78|46.08|7
1655435700000|2022-06-17 03:15:00|46.77|46.07|46.79|46.09|46.8|46.1|46.77|46.07|8
1655435710000|2022-06-17 03:15:10|46.8|46.1|46.8|46.1|46.81|46.11|46.78|46.08|15
1655435720000|2022-06-17 03:15:20|46.79|46.09|46.84|46.14|46.85|46.15|46.78|46.08|14
1655435730000|2022-06-17 03:15:30|46.83|46.13|46.83|46.13|46.86|46.16|46.83|46.13|13
1655435740000|2022-06-17 03:15:40|46.82|46.12|46.84|46.14|46.84|46.14|46.81|46.11|14
1655435750000|2022-06-17 03:15:50|46.83|46.13|46.83|46.13|46.85|46.15|46.81|46.11|11
1655435760000|2022-06-17 03:16:00|46.82|46.12|46.84|46.14|46.84|46.14|46.81|46.11|11
1655435770000|2022-06-17 03:16:10|46.83|46.13|46.84|46.14|46.86|46.16|46.82|46.12|9
1655435780000|2022-06-17 03:16:20|46.83|46.13|46.84|46.14|46.84|46.14|46.83|46.13|10
1655435790000|2022-06-17 03:16:30|46.83|46.13|46.91|46.21|46.91|46.21|46.83|46.13|17
1655435800000|2022-06-17 03:16:40|46.9|46.2|46.88|46.18|46.91|46.21|46.85|46.15|16
1655435810000|2022-06-17 03:16:50|46.87|46.17|46.85|46.15|46.88|46.18|46.84|46.14|12
1655435820000|2022-06-17 03:17:00|46.84|46.14|46.83|46.13|46.85|46.15|46.81|46.11|10
1655435830000|2022-06-17 03:17:10|46.84|46.14|46.84|46.14|46.87|46.17|46.82|46.12|10
1655435840000|2022-06-17 03:17:20|46.85|46.15|46.83|46.13|46.88|46.18|46.83|46.13|10
1655435850000|2022-06-17 03:17:30|46.87|46.17|46.87|46.17|46.87|46.17|46.84|46.14|8
1655435860000|2022-06-17 03:17:40|46.86|46.16|46.87|46.17|46.87|46.17|46.85|46.15|4
1655435870000|2022-06-17 03:17:50|46.86|46.16|46.86|46.16|46.87|46.17|46.84|46.14|13
1655435880000|2022-06-17 03:18:00|46.87|46.17|46.85|46.15|46.87|46.17|46.85|46.15|9
1655435890000|2022-06-17 03:18:10|46.86|46.16|46.84|46.14|46.86|46.16|46.83|46.13|15
1655435900000|2022-06-17 03:18:20|46.82|46.12|46.85|46.15|46.85|46.15|46.82|46.12|2
1655435910000|2022-06-17 03:18:30|46.82|46.12|46.82|46.12|46.82|46.12|46.82|46.12|1
1655435920000|2022-06-17 03:18:40|46.84|46.14|46.9|46.2|46.9|46.2|46.82|46.12|7
1655435930000|2022-06-17 03:18:50|46.87|46.17|46.89|46.19|46.89|46.19|46.84|46.14|13
1655435940000|2022-06-17 03:19:00|46.87|46.17|46.9|46.2|46.9|46.2|46.86|46.16|14
1655435950000|2022-06-17 03:19:10|46.89|46.19|46.89|46.19|46.92|46.22|46.87|46.17|14
1655435960000|2022-06-17 03:19:20|46.87|46.17|46.9|46.2|46.9|46.2|46.87|46.17|3
1655435970000|2022-06-17 03:19:30|46.91|46.21|46.86|46.16|46.91|46.21|46.84|46.14|16
1655435980000|2022-06-17 03:19:40|46.85|46.15|46.87|46.17|46.87|46.17|46.85|46.15|11
1655435990000|2022-06-17 03:19:50|46.86|46.16|46.86|46.16|46.87|46.17|46.86|46.16|7
1655436000000|2022-06-17 03:20:00|46.85|46.15|46.83|46.13|46.86|46.16|46.83|46.13|10
1655436010000|2022-06-17 03:20:10|46.84|46.14|46.79|46.09|46.84|46.14|46.79|46.09|10
1655436020000|2022-06-17 03:20:20|46.78|46.08|46.78|46.08|46.81|46.11|46.76|46.06|15
1655436030000|2022-06-17 03:20:30|46.79|46.09|46.79|46.09|46.79|46.09|46.77|46.07|9
1655436040000|2022-06-17 03:20:40|46.8|46.1|46.79|46.09|46.83|46.13|46.76|46.06|14
1655436050000|2022-06-17 03:20:50|46.78|46.08|46.82|46.12|46.82|46.12|46.78|46.08|12
1655436060000|2022-06-17 03:21:00|46.81|46.11|46.78|46.08|46.82|46.12|46.75|46.05|8
1655436070000|2022-06-17 03:21:10|46.77|46.07|46.73|46.03|46.78|46.08|46.73|46.03|10
1655436090000|2022-06-17 03:21:30|46.75|46.05|46.74|46.04|46.75|46.05|46.73|46.03|5
1655436100000|2022-06-17 03:21:40|46.72|46.02|46.74|46.04|46.75|46.05|46.71|46.01|13
1655436110000|2022-06-17 03:21:50|46.76|46.06|46.77|46.07|46.8|46.1|46.74|46.04|14
1655436120000|2022-06-17 03:22:00|46.79|46.09|46.8|46.1|46.84|46.14|46.75|46.05|17
1655436130000|2022-06-17 03:22:10|46.82|46.12|46.85|46.15|46.85|46.15|46.82|46.12|11
1655436140000|2022-06-17 03:22:20|46.86|46.16|46.89|46.19|46.9|46.2|46.82|46.12|14
1655436150000|2022-06-17 03:22:30|46.88|46.18|46.95|46.25|46.96|46.26|46.88|46.18|13
1655436160000|2022-06-17 03:22:40|46.96|46.26|46.95|46.25|46.98|46.28|46.94|46.24|8
1655436170000|2022-06-17 03:22:50|46.96|46.26|46.94|46.24|46.97|46.27|46.94|46.24|6
1655436180000|2022-06-17 03:23:00|46.95|46.25|46.93|46.23|46.96|46.26|46.9|46.2|16
1655436190000|2022-06-17 03:23:10|46.92|46.22|46.95|46.25|46.96|46.26|46.91|46.21|20
1655436200000|2022-06-17 03:23:20|46.96|46.26|46.95|46.25|46.96|46.26|46.91|46.21|13
1655436210000|2022-06-17 03:23:30|46.93|46.23|46.96|46.26|46.97|46.27|46.91|46.21|24
1655436220000|2022-06-17 03:23:40|46.95|46.25|46.94|46.24|46.96|46.26|46.94|46.24|8
1655436230000|2022-06-17 03:23:50|46.93|46.23|46.93|46.23|46.94|46.24|46.93|46.23|3
1655436240000|2022-06-17 03:24:00|46.92|46.22|46.94|46.24|46.94|46.24|46.91|46.21|8
1655436250000|2022-06-17 03:24:10|46.95|46.25|46.91|46.21|46.95|46.25|46.91|46.21|10
1655436260000|2022-06-17 03:24:20|46.92|46.22|46.92|46.22|46.93|46.23|46.92|46.22|13
1655436270000|2022-06-17 03:24:30|46.93|46.23|46.92|46.22|46.93|46.23|46.9|46.2|15
1655436280000|2022-06-17 03:24:40|46.91|46.21|46.9|46.2|46.92|46.22|46.9|46.2|3
1655436290000|2022-06-17 03:24:50|46.89|46.19|46.9|46.2|46.9|46.2|46.89|46.19|4
1655436300000|2022-06-17 03:25:00|46.89|46.19|46.92|46.22|46.92|46.22|46.87|46.17|17
1655436310000|2022-06-17 03:25:10|46.93|46.23|46.93|46.23|46.95|46.25|46.9|46.2|16
1655436320000|2022-06-17 03:25:20|46.94|46.24|46.95|46.25|46.96|46.26|46.91|46.21|18
1655436330000|2022-06-17 03:25:30|46.94|46.24|46.93|46.23|46.94|46.24|46.92|46.22|8
1655436340000|2022-06-17 03:25:40|46.92|46.22|46.91|46.21|46.93|46.23|46.91|46.21|4
1655436350000|2022-06-17 03:25:50|46.9|46.2|46.91|46.21|46.92|46.22|46.9|46.2|4
1655436360000|2022-06-17 03:26:00|46.92|46.22|46.87|46.17|46.92|46.22|46.87|46.17|15
1655436370000|2022-06-17 03:26:10|46.88|46.18|46.8|46.1|46.88|46.18|46.79|46.09|16
1655436380000|2022-06-17 03:26:20|46.81|46.11|46.81|46.11|46.81|46.11|46.81|46.11|1
1655436390000|2022-06-17 03:26:30|46.8|46.1|46.76|46.06|46.82|46.12|46.76|46.06|10
1655436400000|2022-06-17 03:26:40|46.75|46.05|46.77|46.07|46.77|46.07|46.73|46.03|10
1655436410000|2022-06-17 03:26:50|46.76|46.06|46.71|46.01|46.77|46.07|46.69|45.99|19
1655436420000|2022-06-17 03:27:00|46.69|45.99|46.7|46|46.74|46.04|46.69|45.99|18
1655436430000|2022-06-17 03:27:10|46.71|46.01|46.75|46.05|46.75|46.05|46.7|46|16
1655436440000|2022-06-17 03:27:20|46.71|46.01|46.73|46.03|46.75|46.05|46.7|46|21
1655436450000|2022-06-17 03:27:30|46.72|46.02|46.71|46.01|46.74|46.04|46.7|46|20
1655436460000|2022-06-17 03:27:40|46.72|46.02|46.72|46.02|46.72|46.02|46.72|46.02|1
1655436470000|2022-06-17 03:27:50|46.73|46.03|46.71|46.01|46.74|46.04|46.71|46.01|8
1655436480000|2022-06-17 03:28:00|46.68|45.98|46.71|46.01|46.71|46.01|46.68|45.98|11
1655436490000|2022-06-17 03:28:10|46.7|46|46.69|45.99|46.71|46.01|46.66|45.96|24
1655436500000|2022-06-17 03:28:20|46.68|45.98|46.75|46.05|46.75|46.05|46.67|45.97|20
1655436510000|2022-06-17 03:28:30|46.76|46.06|46.78|46.08|46.78|46.08|46.75|46.05|14
1655436520000|2022-06-17 03:28:40|46.74|46.04|46.78|46.08|46.81|46.11|46.74|46.04|14
1655436530000|2022-06-17 03:28:50|46.79|46.09|46.76|46.06|46.82|46.12|46.76|46.06|12
1655436540000|2022-06-17 03:29:00|46.77|46.07|46.77|46.07|46.8|46.1|46.74|46.04|13
1655436550000|2022-06-17 03:29:10|46.78|46.08|46.77|46.07|46.79|46.09|46.76|46.06|15
1655436560000|2022-06-17 03:29:20|46.79|46.09|46.79|46.09|46.81|46.11|46.78|46.08|15
1655436570000|2022-06-17 03:29:30|46.81|46.11|46.81|46.11|46.83|46.13|46.8|46.1|10
1655436580000|2022-06-17 03:29:40|46.79|46.09|46.8|46.1|46.8|46.1|46.76|46.06|18
1655436590000|2022-06-17 03:29:50|46.79|46.09|46.81|46.11|46.82|46.12|46.76|46.06|13
1655436600000|2022-06-17 03:30:00|46.79|46.09|46.75|46.05|46.81|46.11|46.73|46.03|16
1655436610000|2022-06-17 03:30:10|46.74|46.04|46.72|46.02|46.74|46.04|46.69|45.99|11
1655436620000|2022-06-17 03:30:20|46.73|46.03|46.73|46.03|46.73|46.03|46.7|46|8
1655436630000|2022-06-17 03:30:30|46.72|46.02|46.76|46.06|46.76|46.06|46.71|46.01|9
1655436640000|2022-06-17 03:30:40|46.77|46.07|46.84|46.14|46.85|46.15|46.77|46.07|19
1655436650000|2022-06-17 03:30:50|46.85|46.15|46.85|46.15|46.86|46.16|46.83|46.13|17
1655436660000|2022-06-17 03:31:00|46.83|46.13|46.8|46.1|46.85|46.15|46.8|46.1|12
1655436670000|2022-06-17 03:31:10|46.81|46.11|46.82|46.12|46.84|46.14|46.8|46.1|17
1655436680000|2022-06-17 03:31:20|46.81|46.11|46.89|46.19|46.89|46.19|46.8|46.1|14
1655436690000|2022-06-17 03:31:30|46.87|46.17|46.82|46.12|46.87|46.17|46.82|46.12|15
1655436700000|2022-06-17 03:31:40|46.83|46.13|46.83|46.13|46.86|46.16|46.82|46.12|7
1655436710000|2022-06-17 03:31:50|46.84|46.14|46.82|46.12|46.84|46.14|46.81|46.11|4
1655436720000|2022-06-17 03:32:00|46.81|46.11|46.74|46.04|46.81|46.11|46.73|46.03|16
1655436730000|2022-06-17 03:32:10|46.77|46.07|46.76|46.06|46.78|46.08|46.75|46.05|15
1655436740000|2022-06-17 03:32:20|46.78|46.08|46.75|46.05|46.79|46.09|46.74|46.04|16
1655436750000|2022-06-17 03:32:30|46.74|46.04|46.75|46.05|46.76|46.06|46.74|46.04|8
1655436760000|2022-06-17 03:32:40|46.74|46.04|46.73|46.03|46.75|46.05|46.73|46.03|16
1655436770000|2022-06-17 03:32:50|46.72|46.02|46.69|45.99|46.73|46.03|46.68|45.98|12
1655436780000|2022-06-17 03:33:00|46.7|46|46.67|45.97|46.7|46|46.66|45.96|11
1655436790000|2022-06-17 03:33:10|46.68|45.98|46.69|45.99|46.69|45.99|46.67|45.97|12
1655436800000|2022-06-17 03:33:20|46.68|45.98|46.68|45.98|46.72|46.02|46.67|45.97|11
1655436810000|2022-06-17 03:33:30|46.69|45.99|46.72|46.02|46.76|46.06|46.69|45.99|15
1655436820000|2022-06-17 03:33:40|46.7|46|46.69|45.99|46.73|46.03|46.68|45.98|19
1655436830000|2022-06-17 03:33:50|46.68|45.98|46.66|45.96|46.69|45.99|46.61|45.91|16
1655436840000|2022-06-17 03:34:00|46.64|45.94|46.65|45.95|46.68|45.98|46.63|45.93|18
1655436850000|2022-06-17 03:34:10|46.64|45.94|46.68|45.98|46.68|45.98|46.63|45.93|18
1655436860000|2022-06-17 03:34:20|46.71|46.01|46.72|46.02|46.73|46.03|46.68|45.98|21
1655436870000|2022-06-17 03:34:30|46.71|46.01|46.7|46|46.72|46.02|46.69|45.99|18
1655436880000|2022-06-17 03:34:40|46.71|46.01|46.69|45.99|46.71|46.01|46.68|45.98|6
1655436890000|2022-06-17 03:34:50|46.7|46|46.72|46.02|46.73|46.03|46.7|46|8
1655436900000|2022-06-17 03:35:00|46.71|46.01|46.72|46.02|46.73|46.03|46.7|46|10
1655436910000|2022-06-17 03:35:10|46.73|46.03|46.7|46|46.73|46.03|46.69|45.99|8
1655436920000|2022-06-17 03:35:20|46.69|45.99|46.7|46|46.72|46.02|46.69|45.99|14
1655436930000|2022-06-17 03:35:30|46.72|46.02|46.71|46.01|46.73|46.03|46.71|46.01|8
1655436940000|2022-06-17 03:35:40|46.72|46.02|46.73|46.03|46.74|46.04|46.71|46.01|6
1655436950000|2022-06-17 03:35:50|46.74|46.04|46.72|46.02|46.74|46.04|46.71|46.01|12
1655436960000|2022-06-17 03:36:00|46.73|46.03|46.73|46.03|46.73|46.03|46.72|46.02|5
1655436970000|2022-06-17 03:36:10|46.7|46|46.71|46.01|46.73|46.03|46.7|46|14
1655436980000|2022-06-17 03:36:20|46.72|46.02|46.71|46.01|46.72|46.02|46.71|46.01|4
1655436990000|2022-06-17 03:36:30|46.72|46.02|46.72|46.02|46.73|46.03|46.69|45.99|13
1655437000000|2022-06-17 03:36:40|46.71|46.01|46.69|45.99|46.71|46.01|46.69|45.99|3
1655437010000|2022-06-17 03:36:50|46.71|46.01|46.65|45.95|46.71|46.01|46.64|45.94|15
1655437020000|2022-06-17 03:37:00|46.63|45.93|46.67|45.97|46.71|46.01|46.63|45.93|20
1655437030000|2022-06-17 03:37:10|46.68|45.98|46.67|45.97|46.7|46|46.66|45.96|14
1655437040000|2022-06-17 03:37:20|46.68|45.98|46.68|45.98|46.72|46.02|46.68|45.98|14
1655437050000|2022-06-17 03:37:30|46.69|45.99|46.72|46.02|46.72|46.02|46.68|45.98|6
1655437060000|2022-06-17 03:37:40|46.69|45.99|46.73|46.03|46.73|46.03|46.68|45.98|8
1655437070000|2022-06-17 03:37:50|46.72|46.02|46.73|46.03|46.74|46.04|46.71|46.01|11
1655437080000|2022-06-17 03:38:00|46.72|46.02|46.7|46|46.72|46.02|46.69|45.99|9
1655437090000|2022-06-17 03:38:10|46.68|45.98|46.7|46|46.7|46|46.68|45.98|3
1655437100000|2022-06-17 03:38:20|46.69|45.99|46.71|46.01|46.71|46.01|46.67|45.97|18
1655437110000|2022-06-17 03:38:30|46.72|46.02|46.72|46.02|46.73|46.03|46.72|46.02|3
1655437120000|2022-06-17 03:38:40|46.73|46.03|46.75|46.05|46.76|46.06|46.73|46.03|6
1655437130000|2022-06-17 03:38:50|46.74|46.04|46.76|46.06|46.76|46.06|46.72|46.02|14
1655437140000|2022-06-17 03:39:00|46.73|46.03|46.75|46.05|46.76|46.06|46.73|46.03|15
1655437150000|2022-06-17 03:39:10|46.74|46.04|46.72|46.02|46.74|46.04|46.72|46.02|8
1655437160000|2022-06-17 03:39:20|46.71|46.01|46.71|46.01|46.73|46.03|46.71|46.01|16
1655437170000|2022-06-17 03:39:30|46.73|46.03|46.71|46.01|46.73|46.03|46.71|46.01|6
1655437180000|2022-06-17 03:39:40|46.72|46.02|46.7|46|46.72|46.02|46.69|45.99|11
1655437190000|2022-06-17 03:39:50|46.71|46.01|46.68|45.98|46.71|46.01|46.66|45.96|12
1655437200000|2022-06-17 03:40:00|46.67|45.97|46.65|45.95|46.69|45.99|46.65|45.95|12
1655437210000|2022-06-17 03:40:10|46.67|45.97|46.66|45.96|46.67|45.97|46.65|45.95|7
1655437220000|2022-06-17 03:40:20|46.67|45.97|46.67|45.97|46.69|45.99|46.65|45.95|9
1655437230000|2022-06-17 03:40:30|46.66|45.96|46.7|46|46.7|46|46.66|45.96|6
1655437240000|2022-06-17 03:40:40|46.69|45.99|46.69|45.99|46.7|46|46.69|45.99|3
1655437250000|2022-06-17 03:40:50|46.7|46|46.68|45.98|46.71|46.01|46.68|45.98|4
1655437260000|2022-06-17 03:41:00|46.69|45.99|46.68|45.98|46.71|46.01|46.68|45.98|6
1655437270000|2022-06-17 03:41:10|46.71|46.01|46.68|45.98|46.71|46.01|46.66|45.96|8
1655437280000|2022-06-17 03:41:20|46.67|45.97|46.72|46.02|46.72|46.02|46.67|45.97|13
1655437290000|2022-06-17 03:41:30|46.71|46.01|46.71|46.01|46.72|46.02|46.69|45.99|7
1655437300000|2022-06-17 03:41:40|46.69|45.99|46.71|46.01|46.71|46.01|46.69|45.99|2
1655437310000|2022-06-17 03:41:50|46.7|46|46.68|45.98|46.72|46.02|46.68|45.98|7
1655437320000|2022-06-17 03:42:00|46.66|45.96|46.69|45.99|46.69|45.99|46.66|45.96|7
1655437330000|2022-06-17 03:42:10|46.7|46|46.72|46.02|46.74|46.04|46.69|45.99|20
1655437340000|2022-06-17 03:42:20|46.71|46.01|46.72|46.02|46.72|46.02|46.69|45.99|9
1655437350000|2022-06-17 03:42:30|46.7|46|46.71|46.01|46.71|46.01|46.7|46|6
1655437360000|2022-06-17 03:42:40|46.7|46|46.61|45.91|46.71|46.01|46.61|45.91|21
1655437370000|2022-06-17 03:42:50|46.63|45.93|46.58|45.88|46.63|45.93|46.55|45.85|13
1655437380000|2022-06-17 03:43:00|46.57|45.87|46.56|45.86|46.57|45.87|46.53|45.83|10
1655437390000|2022-06-17 03:43:10|46.55|45.85|46.56|45.86|46.58|45.88|46.55|45.85|8
1655437400000|2022-06-17 03:43:20|46.57|45.87|46.54|45.84|46.58|45.88|46.53|45.83|15
1655437410000|2022-06-17 03:43:30|46.56|45.86|46.53|45.83|46.56|45.86|46.53|45.83|2
1655437420000|2022-06-17 03:43:40|46.55|45.85|46.52|45.82|46.55|45.85|46.51|45.81|9
1655437430000|2022-06-17 03:43:50|46.51|45.81|46.51|45.81|46.53|45.83|46.48|45.78|18
1655437440000|2022-06-17 03:44:00|46.49|45.79|46.51|45.81|46.52|45.82|46.48|45.78|15
1655437450000|2022-06-17 03:44:10|46.5|45.8|46.56|45.86|46.58|45.88|46.48|45.78|23
1655437460000|2022-06-17 03:44:20|46.58|45.88|46.55|45.85|46.59|45.89|46.52|45.82|18
1655437470000|2022-06-17 03:44:30|46.56|45.86|46.52|45.82|46.56|45.86|46.52|45.82|11
1655437480000|2022-06-17 03:44:40|46.51|45.81|46.53|45.83|46.54|45.84|46.5|45.8|13
1655437490000|2022-06-17 03:44:50|46.54|45.84|46.57|45.87|46.57|45.87|46.53|45.83|15
1655437500000|2022-06-17 03:45:00|46.54|45.84|46.53|45.83|46.54|45.84|46.5|45.8|22
1655437510000|2022-06-17 03:45:10|46.55|45.85|46.5|45.8|46.56|45.86|46.48|45.78|23
1655437520000|2022-06-17 03:45:20|46.49|45.79|46.4|45.7|46.49|45.79|46.4|45.7|17
1655437530000|2022-06-17 03:45:30|46.38|45.68|46.4|45.7|46.43|45.73|46.38|45.68|18
1655437540000|2022-06-17 03:45:40|46.39|45.69|46.45|45.75|46.45|45.75|46.39|45.69|11
1655437550000|2022-06-17 03:45:50|46.46|45.76|46.4|45.7|46.46|45.76|46.37|45.67|15
1655437560000|2022-06-17 03:46:00|46.41|45.71|46.41|45.71|46.43|45.73|46.4|45.7|21
1655437570000|2022-06-17 03:46:10|46.42|45.72|46.42|45.72|46.43|45.73|46.39|45.69|13
1655437580000|2022-06-17 03:46:20|46.41|45.71|46.41|45.71|46.45|45.75|46.39|45.69|19
1655437590000|2022-06-17 03:46:30|46.4|45.7|46.38|45.68|46.43|45.73|46.38|45.68|13
1655437600000|2022-06-17 03:46:40|46.39|45.69|46.41|45.71|46.43|45.73|46.39|45.69|14
1655437610000|2022-06-17 03:46:50|46.39|45.69|46.42|45.72|46.43|45.73|46.39|45.69|13
1655437620000|2022-06-17 03:47:00|46.44|45.74|46.41|45.71|46.44|45.74|46.4|45.7|16
1655437630000|2022-06-17 03:47:10|46.42|45.72|46.42|45.72|46.42|45.72|46.38|45.68|12
1655437640000|2022-06-17 03:47:20|46.4|45.7|46.42|45.72|46.44|45.74|46.37|45.67|25
1655437650000|2022-06-17 03:47:30|46.4|45.7|46.4|45.7|46.43|45.73|46.39|45.69|11
1655437660000|2022-06-17 03:47:40|46.39|45.69|46.39|45.69|46.43|45.73|46.38|45.68|11
1655437670000|2022-06-17 03:47:50|46.41|45.71|46.35|45.65|46.42|45.72|46.35|45.65|15
1655437680000|2022-06-17 03:48:00|46.33|45.63|46.32|45.62|46.34|45.64|46.32|45.62|4
1655437690000|2022-06-17 03:48:10|46.35|45.65|46.36|45.66|46.37|45.67|46.32|45.62|10
1655437700000|2022-06-17 03:48:20|46.37|45.67|46.37|45.67|46.37|45.67|46.33|45.63|11
1655437710000|2022-06-17 03:48:30|46.36|45.66|46.34|45.64|46.37|45.67|46.32|45.62|11
1655437720000|2022-06-17 03:48:40|46.33|45.63|46.35|45.65|46.35|45.65|46.32|45.62|6
1655437730000|2022-06-17 03:48:50|46.34|45.64|46.3|45.6|46.34|45.64|46.3|45.6|13
1655437740000|2022-06-17 03:49:00|46.31|45.61|46.29|45.59|46.32|45.62|46.28|45.58|15
1655437750000|2022-06-17 03:49:10|46.31|45.61|46.31|45.61|46.31|45.61|46.28|45.58|7
1655437760000|2022-06-17 03:49:20|46.3|45.6|46.3|45.6|46.31|45.61|46.29|45.59|7
1655437770000|2022-06-17 03:49:30|46.29|45.59|46.29|45.59|46.31|45.61|46.27|45.57|12
1655437780000|2022-06-17 03:49:40|46.3|45.6|46.29|45.59|46.33|45.63|46.27|45.57|18
1655437790000|2022-06-17 03:49:50|46.3|45.6|46.3|45.6|46.33|45.63|46.28|45.58|15
1655437800000|2022-06-17 03:50:00|46.29|45.59|46.3|45.6|46.31|45.61|46.29|45.59|11
1655437810000|2022-06-17 03:50:10|46.31|45.61|46.3|45.6|46.33|45.63|46.29|45.59|13
1655437820000|2022-06-17 03:50:20|46.32|45.62|46.29|45.59|46.33|45.63|46.26|45.56|18
1655437830000|2022-06-17 03:50:30|46.28|45.58|46.29|45.59|46.31|45.61|46.27|45.57|13
1655437840000|2022-06-17 03:50:40|46.3|45.6|46.28|45.58|46.31|45.61|46.26|45.56|13
1655437850000|2022-06-17 03:50:50|46.29|45.59|46.25|45.55|46.29|45.59|46.25|45.55|16
1655437860000|2022-06-17 03:51:00|46.26|45.56|46.28|45.58|46.3|45.6|46.25|45.55|18
1655437870000|2022-06-17 03:51:10|46.26|45.56|46.25|45.55|46.28|45.58|46.25|45.55|13
1655437880000|2022-06-17 03:51:20|46.26|45.56|46.2|45.5|46.27|45.57|46.2|45.5|13
1655437890000|2022-06-17 03:51:30|46.21|45.51|46.18|45.48|46.22|45.52|46.17|45.47|20
1655437900000|2022-06-17 03:51:40|46.19|45.49|46.17|45.47|46.19|45.49|46.17|45.47|9
1655437910000|2022-06-17 03:51:50|46.18|45.48|46.21|45.51|46.22|45.52|46.18|45.48|12
1655437920000|2022-06-17 03:52:00|46.22|45.52|46.24|45.54|46.24|45.54|46.22|45.52|3
1655437930000|2022-06-17 03:52:10|46.25|45.55|46.24|45.54|46.25|45.55|46.22|45.52|7
1655437940000|2022-06-17 03:52:20|46.22|45.52|46.22|45.52|46.22|45.52|46.22|45.52|1
1655437950000|2022-06-17 03:52:30|46.23|45.53|46.22|45.52|46.23|45.53|46.21|45.51|17
1655437960000|2022-06-17 03:52:40|46.21|45.51|46.21|45.51|46.22|45.52|46.2|45.5|5
1655437970000|2022-06-17 03:52:50|46.2|45.5|46.16|45.46|46.21|45.51|46.16|45.46|8
1655437980000|2022-06-17 03:53:00|46.17|45.47|46.2|45.5|46.2|45.5|46.17|45.47|15
1655437990000|2022-06-17 03:53:10|46.19|45.49|46.08|45.38|46.22|45.52|46.08|45.38|19
1655438000000|2022-06-17 03:53:20|46.09|45.39|46.08|45.38|46.1|45.4|46.08|45.38|10
1655438010000|2022-06-17 03:53:30|46.09|45.39|46.08|45.38|46.11|45.41|46.08|45.38|14
1655438020000|2022-06-17 03:53:40|46.09|45.39|46.06|45.36|46.1|45.4|46.05|45.35|16
1655438030000|2022-06-17 03:53:50|46.05|45.35|46.04|45.34|46.07|45.37|46.02|45.32|17
1655438040000|2022-06-17 03:54:00|46.02|45.32|46.06|45.36|46.09|45.39|46.02|45.32|16
1655438050000|2022-06-17 03:54:10|46.07|45.37|45.96|45.26|46.08|45.38|45.96|45.26|18
1655438060000|2022-06-17 03:54:20|45.95|45.25|45.96|45.26|45.98|45.28|45.95|45.25|8
1655438070000|2022-06-17 03:54:30|45.95|45.25|45.96|45.26|45.99|45.29|45.94|45.24|13
1655438080000|2022-06-17 03:54:40|45.95|45.25|45.98|45.28|45.98|45.28|45.92|45.22|22
1655438090000|2022-06-17 03:54:50|45.97|45.27|46|45.3|46|45.3|45.96|45.26|12
1655438100000|2022-06-17 03:55:00|45.98|45.28|46|45.3|46|45.3|45.95|45.25|18
1655438110000|2022-06-17 03:55:10|45.98|45.28|46.03|45.33|46.05|45.35|45.97|45.27|20
1655438120000|2022-06-17 03:55:20|46.01|45.31|46.01|45.31|46.04|45.34|45.99|45.29|28
1655438130000|2022-06-17 03:55:30|46|45.3|45.98|45.28|46.03|45.33|45.97|45.27|13
1655438140000|2022-06-17 03:55:40|46|45.3|45.97|45.27|46|45.3|45.96|45.26|10
1655438150000|2022-06-17 03:55:50|45.99|45.29|46|45.3|46.03|45.33|45.99|45.29|13
1655438160000|2022-06-17 03:56:00|45.99|45.29|46.03|45.33|46.04|45.34|45.98|45.28|21
1655438170000|2022-06-17 03:56:10|46.04|45.34|46|45.3|46.05|45.35|45.99|45.29|19
1655438180000|2022-06-17 03:56:20|45.99|45.29|46|45.3|46|45.3|45.99|45.29|16
1655438190000|2022-06-17 03:56:30|45.99|45.29|45.99|45.29|46|45.3|45.99|45.29|13
1655438200000|2022-06-17 03:56:40|46.02|45.32|46|45.3|46.02|45.32|45.99|45.29|10
1655438210000|2022-06-17 03:56:50|45.98|45.28|46.01|45.31|46.01|45.31|45.97|45.27|8
1655438220000|2022-06-17 03:57:00|46|45.3|46.01|45.31|46.03|45.33|45.99|45.29|19
1655438230000|2022-06-17 03:57:10|46.02|45.32|46.01|45.31|46.02|45.32|45.99|45.29|9
1655438240000|2022-06-17 03:57:20|46.02|45.32|46|45.3|46.04|45.34|46|45.3|8
1655438250000|2022-06-17 03:57:30|46.01|45.31|45.99|45.29|46.04|45.34|45.99|45.29|11
1655438260000|2022-06-17 03:57:40|46|45.3|46|45.3|46.03|45.33|46|45.3|7
1655438270000|2022-06-17 03:57:50|46.01|45.31|46|45.3|46.01|45.31|46|45.3|2
1655438280000|2022-06-17 03:58:00|45.99|45.29|45.98|45.28|46.01|45.31|45.96|45.26|17
1655438290000|2022-06-17 03:58:10|45.99|45.29|46.03|45.33|46.03|45.33|45.97|45.27|16
1655438300000|2022-06-17 03:58:20|46.04|45.34|46.04|45.34|46.04|45.34|46.01|45.31|8
1655438310000|2022-06-17 03:58:30|46.02|45.32|45.98|45.28|46.02|45.32|45.98|45.28|12
1655438320000|2022-06-17 03:58:40|46|45.3|45.99|45.29|46.02|45.32|45.98|45.28|12
1655438330000|2022-06-17 03:58:50|45.98|45.28|45.98|45.28|46|45.3|45.97|45.27|13
1655438340000|2022-06-17 03:59:00|45.97|45.27|45.97|45.27|46|45.3|45.97|45.27|14
1655438350000|2022-06-17 03:59:10|45.98|45.28|46.02|45.32|46.03|45.33|45.97|45.27|15
1655438360000|2022-06-17 03:59:20|46.04|45.34|46|45.3|46.06|45.36|46|45.3|18
1655438370000|2022-06-17 03:59:30|45.99|45.29|46|45.3|46.03|45.33|45.99|45.29|15
1655438380000|2022-06-17 03:59:40|46.01|45.31|46|45.3|46.01|45.31|46|45.3|6
1655438390000|2022-06-17 03:59:50|45.99|45.29|46|45.3|46.01|45.31|45.98|45.28|8
1655438400000|2022-06-17 04:00:00|45.99|45.29|45.99|45.29|46.06|45.36|45.95|45.25|21
1655438410000|2022-06-17 04:00:10|45.98|45.28|45.97|45.27|46.03|45.33|45.97|45.27|18
1655438420000|2022-06-17 04:00:20|45.98|45.28|45.95|45.25|45.98|45.28|45.95|45.25|9
1655438430000|2022-06-17 04:00:30|45.93|45.23|45.95|45.25|45.96|45.26|45.93|45.23|12
1655438440000|2022-06-17 04:00:40|45.94|45.24|45.96|45.26|46|45.3|45.94|45.24|20
1655438450000|2022-06-17 04:00:50|45.98|45.28|45.98|45.28|46.02|45.32|45.96|45.26|17
1655438460000|2022-06-17 04:01:00|45.99|45.29|46.04|45.34|46.04|45.34|45.99|45.29|9
1655438470000|2022-06-17 04:01:10|46.02|45.32|46.07|45.37|46.08|45.38|46.01|45.31|13
1655438480000|2022-06-17 04:01:20|46.05|45.35|46.1|45.4|46.15|45.45|46.04|45.34|21
1655438490000|2022-06-17 04:01:30|46.16|45.46|46.1|45.4|46.16|45.46|46.09|45.39|22
1655438500000|2022-06-17 04:01:40|46.11|45.41|46.09|45.39|46.11|45.41|46.07|45.37|9
1655438510000|2022-06-17 04:01:50|46.07|45.37|46.1|45.4|46.1|45.4|46.06|45.36|16
1655438520000|2022-06-17 04:02:00|46.06|45.36|46.01|45.31|46.09|45.39|45.99|45.29|14
1655438530000|2022-06-17 04:02:10|46.02|45.32|45.99|45.29|46.02|45.32|45.95|45.25|22
1655438540000|2022-06-17 04:02:20|46|45.3|45.96|45.26|46|45.3|45.95|45.25|5
1655438550000|2022-06-17 04:02:30|45.9|45.2|45.98|45.28|46.01|45.31|45.89|45.19|25
1655438560000|2022-06-17 04:02:40|45.97|45.27|45.91|45.21|45.98|45.28|45.91|45.21|20
1655438570000|2022-06-17 04:02:50|45.93|45.23|45.95|45.25|45.97|45.27|45.92|45.22|22
1655438580000|2022-06-17 04:03:00|45.94|45.24|45.96|45.26|45.98|45.28|45.93|45.23|19
1655438590000|2022-06-17 04:03:10|45.95|45.25|45.97|45.27|45.99|45.29|45.92|45.22|13
1655438600000|2022-06-17 04:03:20|45.99|45.29|45.95|45.25|46|45.3|45.93|45.23|17
1655438610000|2022-06-17 04:03:30|45.97|45.27|45.94|45.24|46|45.3|45.93|45.23|15
1655438620000|2022-06-17 04:03:40|45.95|45.25|45.96|45.26|45.97|45.27|45.94|45.24|20
1655438630000|2022-06-17 04:03:50|45.97|45.27|45.96|45.26|46|45.3|45.95|45.25|20
1655438640000|2022-06-17 04:04:00|45.97|45.27|46.01|45.31|46.04|45.34|45.95|45.25|22
1655438650000|2022-06-17 04:04:10|46.02|45.32|46|45.3|46.04|45.34|46|45.3|12
1655438660000|2022-06-17 04:04:20|45.97|45.27|46.01|45.31|46.01|45.31|45.96|45.26|13
1655438670000|2022-06-17 04:04:30|46|45.3|46.04|45.34|46.05|45.35|45.98|45.28|10
1655438680000|2022-06-17 04:04:40|46.03|45.33|46.01|45.31|46.05|45.35|45.98|45.28|17
1655438690000|2022-06-17 04:04:50|46.03|45.33|46.01|45.31|46.04|45.34|46|45.3|18
1655438700000|2022-06-17 04:05:00|46|45.3|46|45.3|46.02|45.32|45.98|45.28|25
1655438710000|2022-06-17 04:05:10|45.99|45.29|46.02|45.32|46.04|45.34|45.98|45.28|12
1655438720000|2022-06-17 04:05:20|45.99|45.29|46|45.3|46.02|45.32|45.98|45.28|25
1655438730000|2022-06-17 04:05:30|45.99|45.29|45.99|45.29|46|45.3|45.99|45.29|13
1655438740000|2022-06-17 04:05:40|46|45.3|46.02|45.32|46.02|45.32|45.98|45.28|17
1655438750000|2022-06-17 04:05:50|46.01|45.31|46.02|45.32|46.02|45.32|45.99|45.29|9
1655438760000|2022-06-17 04:06:00|46.03|45.33|46.01|45.31|46.04|45.34|46.01|45.31|8
1655438770000|2022-06-17 04:06:10|46.02|45.32|46.06|45.36|46.06|45.36|46.01|45.31|16
1655438780000|2022-06-17 04:06:20|46.05|45.35|46.05|45.35|46.08|45.38|46.04|45.34|15
1655438790000|2022-06-17 04:06:30|46.06|45.36|46.07|45.37|46.08|45.38|46.04|45.34|19
1655438800000|2022-06-17 04:06:40|46.08|45.38|46.08|45.38|46.09|45.39|46.06|45.36|13
1655438810000|2022-06-17 04:06:50|46.06|45.36|46.08|45.38|46.1|45.4|46.06|45.36|16
1655438820000|2022-06-17 04:07:00|46.07|45.37|46.08|45.38|46.1|45.4|46.06|45.36|22
1655438830000|2022-06-17 04:07:10|46.09|45.39|46.11|45.41|46.11|45.41|46.07|45.37|17
1655438840000|2022-06-17 04:07:20|46.09|45.39|46.09|45.39|46.1|45.4|46.05|45.35|14
1655438850000|2022-06-17 04:07:30|46.08|45.38|46.09|45.39|46.11|45.41|46.07|45.37|17
1655438860000|2022-06-17 04:07:40|46.11|45.41|46.08|45.38|46.11|45.41|46.06|45.36|20
1655438870000|2022-06-17 04:07:50|46.07|45.37|46.09|45.39|46.1|45.4|46.06|45.36|24
1655438880000|2022-06-17 04:08:00|46.08|45.38|46.1|45.4|46.1|45.4|46.08|45.38|12
1655438890000|2022-06-17 04:08:10|46.09|45.39|46.06|45.36|46.1|45.4|46.05|45.35|9
1655438900000|2022-06-17 04:08:20|46.05|45.35|46.09|45.39|46.09|45.39|46.05|45.35|6
1655438910000|2022-06-17 04:08:30|46.07|45.37|46.05|45.35|46.09|45.39|46.02|45.32|17
1655438920000|2022-06-17 04:08:40|46.04|45.34|46.06|45.36|46.07|45.37|46.04|45.34|11
1655438930000|2022-06-17 04:08:50|46.05|45.35|46.07|45.37|46.08|45.38|46.04|45.34|8
1655438940000|2022-06-17 04:09:00|46.08|45.38|46.09|45.39|46.11|45.41|46.06|45.36|22
1655438950000|2022-06-17 04:09:10|46.1|45.4|46.1|45.4|46.13|45.43|46.09|45.39|12
1655438960000|2022-06-17 04:09:20|46.12|45.42|46.18|45.48|46.18|45.48|46.12|45.42|21
1655438970000|2022-06-17 04:09:30|46.15|45.45|46.14|45.44|46.17|45.47|46.13|45.43|18
1655438980000|2022-06-17 04:09:40|46.12|45.42|46.12|45.42|46.15|45.45|46.11|45.41|7
1655438990000|2022-06-17 04:09:50|46.13|45.43|46.09|45.39|46.14|45.44|46.09|45.39|8
1655439000000|2022-06-17 04:10:00|46.08|45.38|46.13|45.43|46.13|45.43|46.08|45.38|14
1655439010000|2022-06-17 04:10:10|46.11|45.41|46.11|45.41|46.12|45.42|46.09|45.39|12
1655439020000|2022-06-17 04:10:20|46.1|45.4|46.18|45.48|46.18|45.48|46.1|45.4|13
1655439030000|2022-06-17 04:10:30|46.16|45.46|46.17|45.47|46.2|45.5|46.15|45.45|15
1655439040000|2022-06-17 04:10:40|46.14|45.44|46.18|45.48|46.19|45.49|46.14|45.44|10
1655439050000|2022-06-17 04:10:50|46.19|45.49|46.19|45.49|46.2|45.5|46.16|45.46|12
1655439060000|2022-06-17 04:11:00|46.18|45.48|46.16|45.46|46.19|45.49|46.15|45.45|15
1655439070000|2022-06-17 04:11:10|46.15|45.45|46.16|45.46|46.18|45.48|46.15|45.45|14
1655439080000|2022-06-17 04:11:20|46.17|45.47|46.2|45.5|46.2|45.5|46.16|45.46|17
1655439090000|2022-06-17 04:11:30|46.19|45.49|46.19|45.49|46.2|45.5|46.15|45.45|9
1655439100000|2022-06-17 04:11:40|46.18|45.48|46.16|45.46|46.19|45.49|46.15|45.45|13
1655439110000|2022-06-17 04:11:50|46.17|45.47|46.17|45.47|46.18|45.48|46.15|45.45|12
1655439120000|2022-06-17 04:12:00|46.19|45.49|46.23|45.53|46.23|45.53|46.18|45.48|11
1655439130000|2022-06-17 04:12:10|46.22|45.52|46.23|45.53|46.26|45.56|46.21|45.51|18
1655439140000|2022-06-17 04:12:20|46.22|45.52|46.19|45.49|46.23|45.53|46.18|45.48|16
1655439150000|2022-06-17 04:12:30|46.18|45.48|46.22|45.52|46.23|45.53|46.18|45.48|13
1655439160000|2022-06-17 04:12:40|46.23|45.53|46.22|45.52|46.23|45.53|46.2|45.5|10
1655439170000|2022-06-17 04:12:50|46.21|45.51|46.19|45.49|46.22|45.52|46.18|45.48|7
1655439180000|2022-06-17 04:13:00|46.2|45.5|46.21|45.51|46.23|45.53|46.17|45.47|22
1655439190000|2022-06-17 04:13:10|46.22|45.52|46.18|45.48|46.22|45.52|46.18|45.48|20
1655439200000|2022-06-17 04:13:20|46.19|45.49|46.22|45.52|46.23|45.53|46.18|45.48|9
1655439210000|2022-06-17 04:13:30|46.2|45.5|46.24|45.54|46.26|45.56|46.2|45.5|20
1655439220000|2022-06-17 04:13:40|46.22|45.52|46.2|45.5|46.22|45.52|46.19|45.49|8
1655439230000|2022-06-17 04:13:50|46.22|45.52|46.18|45.48|46.22|45.52|46.17|45.47|8
1655439240000|2022-06-17 04:14:00|46.19|45.49|46.18|45.48|46.19|45.49|46.17|45.47|14
1655439250000|2022-06-17 04:14:10|46.17|45.47|46.2|45.5|46.2|45.5|46.15|45.45|15
1655439260000|2022-06-17 04:14:20|46.21|45.51|46.19|45.49|46.21|45.51|46.16|45.46|10
1655439270000|2022-06-17 04:14:30|46.18|45.48|46.2|45.5|46.22|45.52|46.18|45.48|10
1655439280000|2022-06-17 04:14:40|46.22|45.52|46.2|45.5|46.22|45.52|46.2|45.5|14
1655439290000|2022-06-17 04:14:50|46.19|45.49|46.2|45.5|46.22|45.52|46.19|45.49|7
1655439300000|2022-06-17 04:15:00|46.22|45.52|46.21|45.51|46.22|45.52|46.17|45.47|16
1655439310000|2022-06-17 04:15:10|46.19|45.49|46.21|45.51|46.23|45.53|46.19|45.49|15
1655439320000|2022-06-17 04:15:20|46.22|45.52|46.27|45.57|46.27|45.57|46.21|45.51|8
1655439330000|2022-06-17 04:15:30|46.23|45.53|46.24|45.54|46.28|45.58|46.23|45.53|21
1655439340000|2022-06-17 04:15:40|46.25|45.55|46.28|45.58|46.28|45.58|46.23|45.53|14
1655439350000|2022-06-17 04:15:50|46.29|45.59|46.26|45.56|46.29|45.59|46.21|45.51|22
1655439360000|2022-06-17 04:16:00|46.25|45.55|46.24|45.54|46.26|45.56|46.22|45.52|10
1655439370000|2022-06-17 04:16:10|46.25|45.55|46.27|45.57|46.28|45.58|46.22|45.52|23
1655439380000|2022-06-17 04:16:20|46.26|45.56|46.25|45.55|46.26|45.56|46.23|45.53|14
1655439390000|2022-06-17 04:16:30|46.24|45.54|46.27|45.57|46.28|45.58|46.22|45.52|15
1655439400000|2022-06-17 04:16:40|46.26|45.56|46.3|45.6|46.3|45.6|46.24|45.54|13
1655439410000|2022-06-17 04:16:50|46.29|45.59|46.3|45.6|46.31|45.61|46.29|45.59|9
1655439420000|2022-06-17 04:17:00|46.31|45.61|46.3|45.6|46.32|45.62|46.25|45.55|17
1655439430000|2022-06-17 04:17:10|46.28|45.58|46.31|45.61|46.32|45.62|46.27|45.57|24
1655439440000|2022-06-17 04:17:20|46.28|45.58|46.31|45.61|46.33|45.63|46.27|45.57|13
1655439450000|2022-06-17 04:17:30|46.33|45.63|46.3|45.6|46.33|45.63|46.27|45.57|18
1655439460000|2022-06-17 04:17:40|46.31|45.61|46.29|45.59|46.32|45.62|46.29|45.59|19
1655439470000|2022-06-17 04:17:50|46.3|45.6|46.32|45.62|46.33|45.63|46.29|45.59|19
1655439480000|2022-06-17 04:18:00|46.3|45.6|46.31|45.61|46.32|45.62|46.3|45.6|16
1655439490000|2022-06-17 04:18:10|46.29|45.59|46.29|45.59|46.31|45.61|46.29|45.59|9
1655439500000|2022-06-17 04:18:20|46.3|45.6|46.29|45.59|46.32|45.62|46.29|45.59|13
1655439510000|2022-06-17 04:18:30|46.27|45.57|46.32|45.62|46.32|45.62|46.27|45.57|20
1655439520000|2022-06-17 04:18:40|46.31|45.61|46.29|45.59|46.32|45.62|46.29|45.59|12
1655439530000|2022-06-17 04:18:50|46.31|45.61|46.29|45.59|46.31|45.61|46.29|45.59|3
1655439540000|2022-06-17 04:19:00|46.3|45.6|46.34|45.64|46.35|45.65|46.29|45.59|16
1655439550000|2022-06-17 04:19:10|46.35|45.65|46.34|45.64|46.36|45.66|46.34|45.64|8
1655439560000|2022-06-17 04:19:20|46.35|45.65|46.35|45.65|46.36|45.66|46.33|45.63|16
1655439570000|2022-06-17 04:19:30|46.36|45.66|46.34|45.64|46.39|45.69|46.33|45.63|21
1655439580000|2022-06-17 04:19:40|46.35|45.65|46.36|45.66|46.36|45.66|46.33|45.63|14
1655439590000|2022-06-17 04:19:50|46.35|45.65|46.37|45.67|46.37|45.67|46.34|45.64|10
1655439600000|2022-06-17 04:20:00|46.39|45.69|46.39|45.69|46.41|45.71|46.37|45.67|18
1655439610000|2022-06-17 04:20:10|46.38|45.68|46.34|45.64|46.4|45.7|46.34|45.64|19
1655439620000|2022-06-17 04:20:20|46.35|45.65|46.37|45.67|46.37|45.67|46.34|45.64|15
1655439630000|2022-06-17 04:20:30|46.35|45.65|46.37|45.67|46.37|45.67|46.34|45.64|9
1655439640000|2022-06-17 04:20:40|46.38|45.68|46.35|45.65|46.38|45.68|46.35|45.65|14
1655439650000|2022-06-17 04:20:50|46.36|45.66|46.37|45.67|46.37|45.67|46.34|45.64|6
1655439660000|2022-06-17 04:21:00|46.38|45.68|46.35|45.65|46.38|45.68|46.34|45.64|7
1655439670000|2022-06-17 04:21:10|46.34|45.64|46.35|45.65|46.36|45.66|46.34|45.64|4
1655439680000|2022-06-17 04:21:20|46.36|45.66|46.34|45.64|46.36|45.66|46.34|45.64|9
1655439690000|2022-06-17 04:21:30|46.35|45.65|46.36|45.66|46.39|45.69|46.34|45.64|13
1655439700000|2022-06-17 04:21:40|46.35|45.65|46.35|45.65|46.39|45.69|46.34|45.64|16
1655439710000|2022-06-17 04:21:50|46.37|45.67|46.36|45.66|46.37|45.67|46.35|45.65|12
1655439720000|2022-06-17 04:22:00|46.35|45.65|46.37|45.67|46.39|45.69|46.33|45.63|13
1655439730000|2022-06-17 04:22:10|46.38|45.68|46.38|45.68|46.38|45.68|46.36|45.66|8
1655439740000|2022-06-17 04:22:20|46.36|45.66|46.37|45.67|46.38|45.68|46.35|45.65|15
1655439750000|2022-06-17 04:22:30|46.36|45.66|46.33|45.63|46.37|45.67|46.33|45.63|14
1655439760000|2022-06-17 04:22:40|46.32|45.62|46.35|45.65|46.36|45.66|46.32|45.62|8
1655439770000|2022-06-17 04:22:50|46.34|45.64|46.35|45.65|46.36|45.66|46.33|45.63|10
1655439780000|2022-06-17 04:23:00|46.36|45.66|46.38|45.68|46.39|45.69|46.36|45.66|13
1655439790000|2022-06-17 04:23:10|46.37|45.67|46.43|45.73|46.44|45.74|46.37|45.67|10
1655439800000|2022-06-17 04:23:20|46.4|45.7|46.44|45.74|46.44|45.74|46.39|45.69|12
1655439810000|2022-06-17 04:23:30|46.43|45.73|46.42|45.72|46.43|45.73|46.41|45.71|10
1655439820000|2022-06-17 04:23:40|46.41|45.71|46.42|45.72|46.42|45.72|46.38|45.68|9
1655439830000|2022-06-17 04:23:50|46.41|45.71|46.49|45.79|46.5|45.8|46.4|45.7|24
1655439840000|2022-06-17 04:24:00|46.5|45.8|46.46|45.76|46.5|45.8|46.45|45.75|16
1655439850000|2022-06-17 04:24:10|46.45|45.75|46.45|45.75|46.48|45.78|46.43|45.73|17
1655439860000|2022-06-17 04:24:20|46.46|45.76|46.48|45.78|46.51|45.81|46.45|45.75|13
1655439870000|2022-06-17 04:24:30|46.49|45.79|46.49|45.79|46.49|45.79|46.48|45.78|9
1655439880000|2022-06-17 04:24:40|46.48|45.78|46.46|45.76|46.49|45.79|46.46|45.76|13
1655439890000|2022-06-17 04:24:50|46.48|45.78|46.46|45.76|46.48|45.78|46.46|45.76|17
1655439900000|2022-06-17 04:25:00|46.47|45.77|46.5|45.8|46.5|45.8|46.47|45.77|18
1655439910000|2022-06-17 04:25:10|46.48|45.78|46.49|45.79|46.51|45.81|46.47|45.77|19
1655439920000|2022-06-17 04:25:20|46.48|45.78|46.47|45.77|46.48|45.78|46.47|45.77|2
1655439930000|2022-06-17 04:25:30|46.46|45.76|46.45|45.75|46.48|45.78|46.45|45.75|18
1655439940000|2022-06-17 04:25:40|46.46|45.76|46.45|45.75|46.48|45.78|46.45|45.75|13
1655439950000|2022-06-17 04:25:50|46.46|45.76|46.47|45.77|46.47|45.77|46.45|45.75|8
1655439960000|2022-06-17 04:26:00|46.46|45.76|46.47|45.77|46.47|45.77|46.44|45.74|21
1655439970000|2022-06-17 04:26:10|46.48|45.78|46.46|45.76|46.48|45.78|46.46|45.76|13
1655439980000|2022-06-17 04:26:20|46.47|45.77|46.48|45.78|46.49|45.79|46.46|45.76|10
1655439990000|2022-06-17 04:26:30|46.49|45.79|46.47|45.77|46.49|45.79|46.47|45.77|5
1655440000000|2022-06-17 04:26:40|46.46|45.76|46.47|45.77|46.47|45.77|46.46|45.76|2
1655440010000|2022-06-17 04:26:50|46.46|45.76|46.46|45.76|46.47|45.77|46.45|45.75|8
1655440020000|2022-06-17 04:27:00|46.48|45.78|46.48|45.78|46.49|45.79|46.45|45.75|11
1655440030000|2022-06-17 04:27:10|46.47|45.77|46.46|45.76|46.49|45.79|46.45|45.75|14
1655440040000|2022-06-17 04:27:20|46.45|45.75|46.44|45.74|46.47|45.77|46.44|45.74|10
1655440050000|2022-06-17 04:27:30|46.45|45.75|46.48|45.78|46.48|45.78|46.44|45.74|12
1655440060000|2022-06-17 04:27:40|46.46|45.76|46.46|45.76|46.51|45.81|46.45|45.75|15
1655440070000|2022-06-17 04:27:50|46.45|45.75|46.46|45.76|46.46|45.76|46.45|45.75|12
1655440080000|2022-06-17 04:28:00|46.45|45.75|46.45|45.75|46.46|45.76|46.45|45.75|3
1655440100000|2022-06-17 04:28:20|46.46|45.76|46.44|45.74|46.46|45.76|46.41|45.71|9
1655440110000|2022-06-17 04:28:30|46.46|45.76|46.46|45.76|46.46|45.76|46.44|45.74|10
1655440120000|2022-06-17 04:28:40|46.47|45.77|46.46|45.76|46.47|45.77|46.45|45.75|10
1655440130000|2022-06-17 04:28:50|46.45|45.75|46.47|45.77|46.47|45.77|46.44|45.74|6
1655440140000|2022-06-17 04:29:00|46.44|45.74|46.46|45.76|46.48|45.78|46.44|45.74|8
1655440150000|2022-06-17 04:29:10|46.45|45.75|46.42|45.72|46.45|45.75|46.42|45.72|7
1655440160000|2022-06-17 04:29:20|46.43|45.73|46.42|45.72|46.44|45.74|46.42|45.72|9
1655440170000|2022-06-17 04:29:30|46.43|45.73|46.42|45.72|46.43|45.73|46.42|45.72|4
1655440180000|2022-06-17 04:29:40|46.4|45.7|46.41|45.71|46.42|45.72|46.4|45.7|8
1655440190000|2022-06-17 04:29:50|46.42|45.72|46.41|45.71|46.43|45.73|46.4|45.7|9
1655440200000|2022-06-17 04:30:00|46.42|45.72|46.46|45.76|46.47|45.77|46.42|45.72|7
1655440210000|2022-06-17 04:30:10|46.45|45.75|46.41|45.71|46.46|45.76|46.41|45.71|17
1655440220000|2022-06-17 04:30:20|46.4|45.7|46.42|45.72|46.42|45.72|46.4|45.7|9
1655440230000|2022-06-17 04:30:30|46.41|45.71|46.41|45.71|46.47|45.77|46.41|45.71|21
1655440240000|2022-06-17 04:30:40|46.44|45.74|46.42|45.72|46.44|45.74|46.42|45.72|15
1655440250000|2022-06-17 04:30:50|46.41|45.71|46.4|45.7|46.42|45.72|46.39|45.69|11
1655440260000|2022-06-17 04:31:00|46.39|45.69|46.4|45.7|46.42|45.72|46.38|45.68|11
1655440270000|2022-06-17 04:31:10|46.41|45.71|46.42|45.72|46.44|45.74|46.41|45.71|16
1655440280000|2022-06-17 04:31:20|46.43|45.73|46.41|45.71|46.44|45.74|46.41|45.71|12
1655440290000|2022-06-17 04:31:30|46.42|45.72|46.41|45.71|46.42|45.72|46.39|45.69|9
1655440300000|2022-06-17 04:31:40|46.4|45.7|46.39|45.69|46.42|45.72|46.39|45.69|8
1655440310000|2022-06-17 04:31:50|46.4|45.7|46.38|45.68|46.42|45.72|46.37|45.67|7
1655440320000|2022-06-17 04:32:00|46.37|45.67|46.38|45.68|46.39|45.69|46.37|45.67|8
1655440330000|2022-06-17 04:32:10|46.39|45.69|46.39|45.69|46.39|45.69|46.36|45.66|8
1655440340000|2022-06-17 04:32:20|46.38|45.68|46.38|45.68|46.39|45.69|46.37|45.67|13
1655440350000|2022-06-17 04:32:30|46.37|45.67|46.36|45.66|46.38|45.68|46.36|45.66|6
1655440360000|2022-06-17 04:32:40|46.37|45.67|46.37|45.67|46.39|45.69|46.36|45.66|15
1655440370000|2022-06-17 04:32:50|46.36|45.66|46.35|45.65|46.36|45.66|46.35|45.65|2
1655440380000|2022-06-17 04:33:00|46.36|45.66|46.34|45.64|46.36|45.66|46.32|45.62|11
1655440390000|2022-06-17 04:33:10|46.33|45.63|46.3|45.6|46.34|45.64|46.3|45.6|14
1655440400000|2022-06-17 04:33:20|46.31|45.61|46.28|45.58|46.31|45.61|46.27|45.57|10
1655440410000|2022-06-17 04:33:30|46.29|45.59|46.29|45.59|46.31|45.61|46.29|45.59|12
1655440420000|2022-06-17 04:33:40|46.3|45.6|46.31|45.61|46.31|45.61|46.3|45.6|12
1655440430000|2022-06-17 04:33:50|46.3|45.6|46.3|45.6|46.31|45.61|46.29|45.59|16
1655440440000|2022-06-17 04:34:00|46.31|45.61|46.31|45.61|46.31|45.61|46.3|45.6|7
1655440450000|2022-06-17 04:34:10|46.3|45.6|46.28|45.58|46.31|45.61|46.28|45.58|11
1655440460000|2022-06-17 04:34:20|46.29|45.59|46.28|45.58|46.3|45.6|46.28|45.58|4
1655440470000|2022-06-17 04:34:30|46.29|45.59|46.36|45.66|46.37|45.67|46.29|45.59|14
1655440480000|2022-06-17 04:34:40|46.35|45.65|46.37|45.67|46.38|45.68|46.35|45.65|10
1655440490000|2022-06-17 04:34:50|46.35|45.65|46.34|45.64|46.36|45.66|46.33|45.63|11
1655440500000|2022-06-17 04:35:00|46.33|45.63|46.32|45.62|46.35|45.65|46.32|45.62|14
1655440510000|2022-06-17 04:35:10|46.33|45.63|46.33|45.63|46.33|45.63|46.31|45.61|11
1655440520000|2022-06-17 04:35:20|46.32|45.62|46.33|45.63|46.34|45.64|46.32|45.62|6
1655440530000|2022-06-17 04:35:30|46.32|45.62|46.33|45.63|46.34|45.64|46.32|45.62|9
1655440540000|2022-06-17 04:35:40|46.32|45.62|46.3|45.6|46.32|45.62|46.28|45.58|10
1655440550000|2022-06-17 04:35:50|46.29|45.59|46.29|45.59|46.31|45.61|46.29|45.59|4
1655440560000|2022-06-17 04:36:00|46.3|45.6|46.29|45.59|46.3|45.6|46.29|45.59|2
1655440580000|2022-06-17 04:36:20|46.3|45.6|46.29|45.59|46.3|45.6|46.29|45.59|2
1655440590000|2022-06-17 04:36:30|46.28|45.58|46.32|45.62|46.32|45.62|46.28|45.58|15
1655440600000|2022-06-17 04:36:40|46.31|45.61|46.34|45.64|46.35|45.65|46.31|45.61|12
1655440610000|2022-06-17 04:36:50|46.35|45.65|46.38|45.68|46.38|45.68|46.34|45.64|14
1655440620000|2022-06-17 04:37:00|46.37|45.67|46.51|45.81|46.52|45.82|46.37|45.67|29
1655440630000|2022-06-17 04:37:10|46.5|45.8|46.53|45.83|46.53|45.83|46.49|45.79|21
1655440640000|2022-06-17 04:37:20|46.54|45.84|46.56|45.86|46.58|45.88|46.54|45.84|16
1655440650000|2022-06-17 04:37:30|46.55|45.85|46.6|45.9|46.61|45.91|46.54|45.84|20
1655440660000|2022-06-17 04:37:40|46.59|45.89|46.59|45.89|46.6|45.9|46.57|45.87|16
1655440670000|2022-06-17 04:37:50|46.56|45.86|46.53|45.83|46.57|45.87|46.52|45.82|20
1655440680000|2022-06-17 04:38:00|46.51|45.81|46.55|45.85|46.55|45.85|46.51|45.81|9
1655440690000|2022-06-17 04:38:10|46.54|45.84|46.55|45.85|46.55|45.85|46.54|45.84|8
1655440700000|2022-06-17 04:38:20|46.53|45.83|46.52|45.82|46.55|45.85|46.52|45.82|16
1655440710000|2022-06-17 04:38:30|46.51|45.81|46.52|45.82|46.52|45.82|46.5|45.8|8
1655440720000|2022-06-17 04:38:40|46.53|45.83|46.57|45.87|46.58|45.88|46.53|45.83|11
1655440730000|2022-06-17 04:38:50|46.58|45.88|46.59|45.89|46.59|45.89|46.57|45.87|21
1655440740000|2022-06-17 04:39:00|46.58|45.88|46.55|45.85|46.59|45.89|46.54|45.84|19
1655440750000|2022-06-17 04:39:10|46.54|45.84|46.54|45.84|46.55|45.85|46.53|45.83|5
1655440760000|2022-06-17 04:39:20|46.55|45.85|46.53|45.83|46.55|45.85|46.5|45.8|12
1655440770000|2022-06-17 04:39:30|46.52|45.82|46.5|45.8|46.52|45.82|46.5|45.8|13
1655440780000|2022-06-17 04:39:40|46.51|45.81|46.49|45.79|46.52|45.82|46.48|45.78|11
1655440790000|2022-06-17 04:39:50|46.48|45.78|46.5|45.8|46.5|45.8|46.47|45.77|9
1655440800000|2022-06-17 04:40:00|46.49|45.79|46.47|45.77|46.5|45.8|46.47|45.77|12
1655440810000|2022-06-17 04:40:10|46.49|45.79|46.47|45.77|46.49|45.79|46.46|45.76|19
1655440820000|2022-06-17 04:40:20|46.48|45.78|46.52|45.82|46.52|45.82|46.47|45.77|13
1655440830000|2022-06-17 04:40:30|46.51|45.81|46.47|45.77|46.52|45.82|46.46|45.76|17
1655440840000|2022-06-17 04:40:40|46.48|45.78|46.47|45.77|46.48|45.78|46.47|45.77|6
1655440850000|2022-06-17 04:40:50|46.48|45.78|46.47|45.77|46.48|45.78|46.46|45.76|11
1655440860000|2022-06-17 04:41:00|46.48|45.78|46.5|45.8|46.52|45.82|46.46|45.76|17
1655440870000|2022-06-17 04:41:10|46.48|45.78|46.5|45.8|46.51|45.81|46.47|45.77|14
1655440880000|2022-06-17 04:41:20|46.51|45.81|46.49|45.79|46.51|45.81|46.48|45.78|15
1655440890000|2022-06-17 04:41:30|46.48|45.78|46.48|45.78|46.49|45.79|46.44|45.74|17
1655440900000|2022-06-17 04:41:40|46.49|45.79|46.49|45.79|46.49|45.79|46.47|45.77|9
1655440910000|2022-06-17 04:41:50|46.5|45.8|46.49|45.79|46.5|45.8|46.45|45.75|9
1655440920000|2022-06-17 04:42:00|46.5|45.8|46.49|45.79|46.5|45.8|46.47|45.77|4
1655440930000|2022-06-17 04:42:10|46.47|45.77|46.48|45.78|46.5|45.8|46.47|45.77|11
1655440940000|2022-06-17 04:42:20|46.49|45.79|46.52|45.82|46.52|45.82|46.47|45.77|15
1655440950000|2022-06-17 04:42:30|46.5|45.8|46.51|45.81|46.52|45.82|46.49|45.79|11
1655440970000|2022-06-17 04:42:50|46.5|45.8|46.51|45.81|46.51|45.81|46.49|45.79|4
1655440980000|2022-06-17 04:43:00|46.52|45.82|46.53|45.83|46.53|45.83|46.51|45.81|8
1655440990000|2022-06-17 04:43:10|46.52|45.82|46.51|45.81|46.54|45.84|46.5|45.8|15
1655441000000|2022-06-17 04:43:20|46.53|45.83|46.5|45.8|46.53|45.83|46.5|45.8|14
1655441010000|2022-06-17 04:43:30|46.51|45.81|46.52|45.82|46.52|45.82|46.5|45.8|6
1655441020000|2022-06-17 04:43:40|46.5|45.8|46.48|45.78|46.52|45.82|46.48|45.78|12
1655441030000|2022-06-17 04:43:50|46.47|45.77|46.49|45.79|46.5|45.8|46.47|45.77|14
1655441040000|2022-06-17 04:44:00|46.5|45.8|46.48|45.78|46.51|45.81|46.47|45.77|13
1655441050000|2022-06-17 04:44:10|46.47|45.77|46.49|45.79|46.51|45.81|46.47|45.77|13
1655441060000|2022-06-17 04:44:20|46.51|45.81|46.5|45.8|46.54|45.84|46.47|45.77|18
1655441070000|2022-06-17 04:44:30|46.51|45.81|46.48|45.78|46.51|45.81|46.47|45.77|7
1655441080000|2022-06-17 04:44:40|46.47|45.77|46.5|45.8|46.54|45.84|46.47|45.77|14
1655441090000|2022-06-17 04:44:50|46.49|45.79|46.53|45.83|46.53|45.83|46.49|45.79|12
1655441100000|2022-06-17 04:45:00|46.54|45.84|46.53|45.83|46.54|45.84|46.49|45.79|18
1655441110000|2022-06-17 04:45:10|46.52|45.82|46.57|45.87|46.6|45.9|46.51|45.81|14
1655441120000|2022-06-17 04:45:20|46.56|45.86|46.59|45.89|46.6|45.9|46.55|45.85|17
1655441130000|2022-06-17 04:45:30|46.58|45.88|46.59|45.89|46.6|45.9|46.57|45.87|10
1655441140000|2022-06-17 04:45:40|46.58|45.88|46.55|45.85|46.6|45.9|46.52|45.82|21
1655441150000|2022-06-17 04:45:50|46.54|45.84|46.56|45.86|46.57|45.87|46.54|45.84|17
1655441160000|2022-06-17 04:46:00|46.54|45.84|46.54|45.84|46.55|45.85|46.51|45.81|14
1655441170000|2022-06-17 04:46:10|46.55|45.85|46.53|45.83|46.56|45.86|46.53|45.83|9
1655441180000|2022-06-17 04:46:20|46.54|45.84|46.52|45.82|46.55|45.85|46.5|45.8|13
1655441190000|2022-06-17 04:46:30|46.5|45.8|46.51|45.81|46.51|45.81|46.5|45.8|8
1655441200000|2022-06-17 04:46:40|46.5|45.8|46.49|45.79|46.51|45.81|46.48|45.78|10
1655441210000|2022-06-17 04:46:50|46.5|45.8|46.51|45.81|46.51|45.81|46.48|45.78|18
1655441220000|2022-06-17 04:47:00|46.5|45.8|46.46|45.76|46.5|45.8|46.46|45.76|10
1655441230000|2022-06-17 04:47:10|46.47|45.77|46.44|45.74|46.47|45.77|46.42|45.72|9
1655441240000|2022-06-17 04:47:20|46.42|45.72|46.49|45.79|46.49|45.79|46.42|45.72|19
1655441250000|2022-06-17 04:47:30|46.48|45.78|46.54|45.84|46.54|45.84|46.48|45.78|24
1655441260000|2022-06-17 04:47:40|46.53|45.83|46.55|45.85|46.57|45.87|46.52|45.82|24
1655441270000|2022-06-17 04:47:50|46.56|45.86|46.52|45.82|46.58|45.88|46.5|45.8|26
1655441280000|2022-06-17 04:48:00|46.51|45.81|46.6|45.9|46.6|45.9|46.51|45.81|14
1655441290000|2022-06-17 04:48:10|46.57|45.87|46.56|45.86|46.6|45.9|46.56|45.86|14
1655441300000|2022-06-17 04:48:20|46.57|45.87|46.53|45.83|46.57|45.87|46.53|45.83|18
1655441310000|2022-06-17 04:48:30|46.51|45.81|46.52|45.82|46.54|45.84|46.51|45.81|13
1655441320000|2022-06-17 04:48:40|46.53|45.83|46.57|45.87|46.57|45.87|46.49|45.79|17
1655441330000|2022-06-17 04:48:50|46.54|45.84|46.54|45.84|46.55|45.85|46.49|45.79|23
1655441340000|2022-06-17 04:49:00|46.51|45.81|46.51|45.81|46.53|45.83|46.49|45.79|10
1655441350000|2022-06-17 04:49:10|46.53|45.83|46.52|45.82|46.54|45.84|46.5|45.8|8
1655441360000|2022-06-17 04:49:20|46.49|45.79|46.46|45.76|46.51|45.81|46.46|45.76|12
1655441370000|2022-06-17 04:49:30|46.45|45.75|46.48|45.78|46.48|45.78|46.45|45.75|7
1655441380000|2022-06-17 04:49:40|46.46|45.76|46.44|45.74|46.49|45.79|46.44|45.74|14
1655441390000|2022-06-17 04:49:50|46.45|45.75|46.49|45.79|46.51|45.81|46.43|45.73|11
1655441400000|2022-06-17 04:50:00|46.5|45.8|46.48|45.78|46.52|45.82|46.48|45.78|13
1655441410000|2022-06-17 04:50:10|46.46|45.76|46.48|45.78|46.49|45.79|46.46|45.76|6
1655441420000|2022-06-17 04:50:20|46.47|45.77|46.47|45.77|46.48|45.78|46.47|45.77|3
1655441430000|2022-06-17 04:50:30|46.45|45.75|46.46|45.76|46.47|45.77|46.45|45.75|10
1655441440000|2022-06-17 04:50:40|46.44|45.74|46.46|45.76|46.48|45.78|46.44|45.74|5
1655441450000|2022-06-17 04:50:50|46.45|45.75|46.43|45.73|46.46|45.76|46.42|45.72|7
1655441460000|2022-06-17 04:51:00|46.44|45.74|46.44|45.74|46.44|45.74|46.42|45.72|7
1655441470000|2022-06-17 04:51:10|46.43|45.73|46.43|45.73|46.43|45.73|46.42|45.72|7
1655441480000|2022-06-17 04:51:20|46.42|45.72|46.45|45.75|46.45|45.75|46.42|45.72|8
1655441490000|2022-06-17 04:51:30|46.44|45.74|46.45|45.75|46.45|45.75|46.43|45.73|6
1655441500000|2022-06-17 04:51:40|46.44|45.74|46.44|45.74|46.45|45.75|46.44|45.74|5
1655441510000|2022-06-17 04:51:50|46.43|45.73|46.42|45.72|46.44|45.74|46.41|45.71|7
1655441520000|2022-06-17 04:52:00|46.41|45.71|46.45|45.75|46.46|45.76|46.41|45.71|13
1655441530000|2022-06-17 04:52:10|46.44|45.74|46.45|45.75|46.46|45.76|46.44|45.74|4
1655441540000|2022-06-17 04:52:20|46.44|45.74|46.44|45.74|46.45|45.75|46.43|45.73|8
1655441550000|2022-06-17 04:52:30|46.45|45.75|46.44|45.74|46.45|45.75|46.43|45.73|7
1655441560000|2022-06-17 04:52:40|46.45|45.75|46.45|45.75|46.46|45.76|46.43|45.73|19
1655441570000|2022-06-17 04:52:50|46.43|45.73|46.45|45.75|46.45|45.75|46.43|45.73|14
1655441580000|2022-06-17 04:53:00|46.41|45.71|46.44|45.74|46.44|45.74|46.41|45.71|4
1655441590000|2022-06-17 04:53:10|46.46|45.76|46.42|45.72|46.46|45.76|46.41|45.71|13
1655441600000|2022-06-17 04:53:20|46.44|45.74|46.43|45.73|46.45|45.75|46.43|45.73|6
1655441610000|2022-06-17 04:53:30|46.44|45.74|46.49|45.79|46.49|45.79|46.43|45.73|6
1655441620000|2022-06-17 04:53:40|46.47|45.77|46.57|45.87|46.57|45.87|46.47|45.77|15
1655441630000|2022-06-17 04:53:50|46.55|45.85|46.6|45.9|46.61|45.91|46.54|45.84|12
1655441640000|2022-06-17 04:54:00|46.59|45.89|46.62|45.92|46.64|45.94|46.58|45.88|13
1655441650000|2022-06-17 04:54:10|46.61|45.91|46.62|45.92|46.63|45.93|46.58|45.88|17
1655441660000|2022-06-17 04:54:20|46.61|45.91|46.56|45.86|46.62|45.92|46.56|45.86|21
1655441670000|2022-06-17 04:54:30|46.57|45.87|46.56|45.86|46.57|45.87|46.56|45.86|4
1655441680000|2022-06-17 04:54:40|46.57|45.87|46.58|45.88|46.58|45.88|46.53|45.83|13
1655441690000|2022-06-17 04:54:50|46.56|45.86|46.56|45.86|46.57|45.87|46.49|45.79|21
1655441700000|2022-06-17 04:55:00|46.53|45.83|46.54|45.84|46.59|45.89|46.53|45.83|17
1655441710000|2022-06-17 04:55:10|46.51|45.81|46.52|45.82|46.57|45.87|46.5|45.8|15
1655441720000|2022-06-17 04:55:20|46.51|45.81|46.51|45.81|46.53|45.83|46.51|45.81|4
1655441730000|2022-06-17 04:55:30|46.49|45.79|46.5|45.8|46.51|45.81|46.49|45.79|8
1655441740000|2022-06-17 04:55:40|46.49|45.79|46.51|45.81|46.53|45.83|46.49|45.79|8
1655441750000|2022-06-17 04:55:50|46.49|45.79|46.5|45.8|46.5|45.8|46.49|45.79|4
1655441760000|2022-06-17 04:56:00|46.49|45.79|46.52|45.82|46.52|45.82|46.49|45.79|5
1655441770000|2022-06-17 04:56:10|46.51|45.81|46.51|45.81|46.53|45.83|46.49|45.79|10
1655441780000|2022-06-17 04:56:20|46.52|45.82|46.52|45.82|46.52|45.82|46.49|45.79|11
1655441790000|2022-06-17 04:56:30|46.5|45.8|46.5|45.8|46.53|45.83|46.49|45.79|15
1655441800000|2022-06-17 04:56:40|46.53|45.83|46.51|45.81|46.53|45.83|46.5|45.8|5
1655441810000|2022-06-17 04:56:50|46.5|45.8|46.51|45.81|46.53|45.83|46.5|45.8|12
1655441820000|2022-06-17 04:57:00|46.52|45.82|46.51|45.81|46.54|45.84|46.5|45.8|13
1655441830000|2022-06-17 04:57:10|46.52|45.82|46.52|45.82|46.54|45.84|46.49|45.79|13
1655441840000|2022-06-17 04:57:20|46.53|45.83|46.51|45.81|46.56|45.86|46.5|45.8|13
1655441850000|2022-06-17 04:57:30|46.52|45.82|46.51|45.81|46.54|45.84|46.5|45.8|19
1655441860000|2022-06-17 04:57:40|46.5|45.8|46.51|45.81|46.52|45.82|46.5|45.8|4
1655441870000|2022-06-17 04:57:50|46.53|45.83|46.52|45.82|46.54|45.84|46.51|45.81|9
1655441880000|2022-06-17 04:58:00|46.53|45.83|46.5|45.8|46.54|45.84|46.5|45.8|12
1655441890000|2022-06-17 04:58:10|46.51|45.81|46.44|45.74|46.51|45.81|46.44|45.74|7
1655441900000|2022-06-17 04:58:20|46.45|45.75|46.45|45.75|46.51|45.81|46.45|45.75|21
1655441910000|2022-06-17 04:58:30|46.47|45.77|46.46|45.76|46.49|45.79|46.46|45.76|13
1655441920000|2022-06-17 04:58:40|46.48|45.78|46.45|45.75|46.49|45.79|46.45|45.75|13
1655441930000|2022-06-17 04:58:50|46.44|45.74|46.39|45.69|46.44|45.74|46.38|45.68|11
1655441940000|2022-06-17 04:59:00|46.38|45.68|46.39|45.69|46.42|45.72|46.38|45.68|18
1655441950000|2022-06-17 04:59:10|46.4|45.7|46.41|45.71|46.45|45.75|46.4|45.7|16
1655441960000|2022-06-17 04:59:20|46.43|45.73|46.41|45.71|46.43|45.73|46.41|45.71|6
1655441970000|2022-06-17 04:59:30|46.45|45.75|46.43|45.73|46.45|45.75|46.41|45.71|8
1655441980000|2022-06-17 04:59:40|46.44|45.74|46.39|45.69|46.45|45.75|46.37|45.67|8
1655441990000|2022-06-17 04:59:50|46.41|45.71|46.39|45.69|46.44|45.74|46.39|45.69|16
1655442000000|2022-06-17 05:00:00|46.41|45.71|46.41|45.71|46.45|45.75|46.38|45.68|20
1655442010000|2022-06-17 05:00:10|46.38|45.68|46.47|45.77|46.47|45.77|46.38|45.68|19
1655442020000|2022-06-17 05:00:20|46.45|45.75|46.45|45.75|46.47|45.77|46.42|45.72|18
1655442030000|2022-06-17 05:00:30|46.46|45.76|46.48|45.78|46.48|45.78|46.45|45.75|21
1655442040000|2022-06-17 05:00:40|46.46|45.76|46.48|45.78|46.5|45.8|46.45|45.75|21
1655442050000|2022-06-17 05:00:50|46.47|45.77|46.47|45.77|46.51|45.81|46.46|45.76|11
1655442060000|2022-06-17 05:01:00|46.46|45.76|46.49|45.79|46.49|45.79|46.46|45.76|7
1655442070000|2022-06-17 05:01:10|46.47|45.77|46.48|45.78|46.48|45.78|46.45|45.75|15
1655442080000|2022-06-17 05:01:20|46.46|45.76|46.49|45.79|46.49|45.79|46.46|45.76|14
1655442090000|2022-06-17 05:01:30|46.47|45.77|46.48|45.78|46.49|45.79|46.45|45.75|8
1655442100000|2022-06-17 05:01:40|46.45|45.75|46.47|45.77|46.5|45.8|46.44|45.74|11
1655442110000|2022-06-17 05:01:50|46.48|45.78|46.47|45.77|46.48|45.78|46.47|45.77|2
1655442120000|2022-06-17 05:02:00|46.44|45.74|46.46|45.76|46.47|45.77|46.42|45.72|13
1655442130000|2022-06-17 05:02:10|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|7
1655442140000|2022-06-17 05:02:20|46.48|45.78|46.48|45.78|46.49|45.79|46.47|45.77|7
1655442150000|2022-06-17 05:02:30|46.47|45.77|46.45|45.75|46.48|45.78|46.45|45.75|7
1655442160000|2022-06-17 05:02:40|46.46|45.76|46.46|45.76|46.46|45.76|46.45|45.75|5
1655442170000|2022-06-17 05:02:50|46.47|45.77|46.46|45.76|46.47|45.77|46.45|45.75|6
1655442180000|2022-06-17 05:03:00|46.45|45.75|46.44|45.74|46.46|45.76|46.41|45.71|6
1655442200000|2022-06-17 05:03:20|46.43|45.73|46.4|45.7|46.45|45.75|46.4|45.7|15
1655442210000|2022-06-17 05:03:30|46.43|45.73|46.43|45.73|46.45|45.75|46.41|45.71|12
1655442220000|2022-06-17 05:03:40|46.42|45.72|46.43|45.73|46.44|45.74|46.42|45.72|6
1655442230000|2022-06-17 05:03:50|46.42|45.72|46.42|45.72|46.44|45.74|46.4|45.7|7
1655442240000|2022-06-17 05:04:00|46.43|45.73|46.43|45.73|46.44|45.74|46.39|45.69|15
1655442250000|2022-06-17 05:04:10|46.41|45.71|46.44|45.74|46.44|45.74|46.41|45.71|15
1655442260000|2022-06-17 05:04:20|46.42|45.72|46.42|45.72|46.44|45.74|46.39|45.69|14
1655442270000|2022-06-17 05:04:30|46.4|45.7|46.4|45.7|46.41|45.71|46.4|45.7|3
1655442280000|2022-06-17 05:04:40|46.41|45.71|46.41|45.71|46.45|45.75|46.4|45.7|13
1655442290000|2022-06-17 05:04:50|46.4|45.7|46.4|45.7|46.4|45.7|46.4|45.7|1
1655442300000|2022-06-17 05:05:00|46.41|45.71|46.39|45.69|46.42|45.72|46.36|45.66|19
1655442310000|2022-06-17 05:05:10|46.4|45.7|46.39|45.69|46.4|45.7|46.38|45.68|4
1655442320000|2022-06-17 05:05:20|46.37|45.67|46.39|45.69|46.39|45.69|46.37|45.67|18
1655442330000|2022-06-17 05:05:30|46.37|45.67|46.4|45.7|46.4|45.7|46.37|45.67|14
1655442340000|2022-06-17 05:05:40|46.39|45.69|46.39|45.69|46.39|45.69|46.39|45.69|1
1655442350000|2022-06-17 05:05:50|46.38|45.68|46.37|45.67|46.38|45.68|46.37|45.67|2
1655442360000|2022-06-17 05:06:00|46.36|45.66|46.35|45.65|46.36|45.66|46.35|45.65|4
1655442370000|2022-06-17 05:06:10|46.34|45.64|46.36|45.66|46.36|45.66|46.33|45.63|12
1655442380000|2022-06-17 05:06:20|46.33|45.63|46.33|45.63|46.36|45.66|46.33|45.63|3
1655442390000|2022-06-17 05:06:30|46.35|45.65|46.34|45.64|46.36|45.66|46.31|45.61|16
1655442400000|2022-06-17 05:06:40|46.35|45.65|46.34|45.64|46.35|45.65|46.34|45.64|10
1655442410000|2022-06-17 05:06:50|46.35|45.65|46.32|45.62|46.37|45.67|46.32|45.62|12
1655442420000|2022-06-17 05:07:00|46.33|45.63|46.31|45.61|46.33|45.63|46.3|45.6|11
1655442430000|2022-06-17 05:07:10|46.32|45.62|46.38|45.68|46.39|45.69|46.31|45.61|11
1655442440000|2022-06-17 05:07:20|46.39|45.69|46.42|45.72|46.42|45.72|46.39|45.69|11
1655442450000|2022-06-17 05:07:30|46.41|45.71|46.39|45.69|46.42|45.72|46.39|45.69|12
1655442460000|2022-06-17 05:07:40|46.4|45.7|46.4|45.7|46.43|45.73|46.4|45.7|7
1655442470000|2022-06-17 05:07:50|46.39|45.69|46.41|45.71|46.43|45.73|46.38|45.68|10
1655442480000|2022-06-17 05:08:00|46.4|45.7|46.42|45.72|46.42|45.72|46.4|45.7|4
1655442490000|2022-06-17 05:08:10|46.43|45.73|46.43|45.73|46.43|45.73|46.41|45.71|5
1655442500000|2022-06-17 05:08:20|46.44|45.74|46.44|45.74|46.44|45.74|46.42|45.72|10
1655442510000|2022-06-17 05:08:30|46.43|45.73|46.44|45.74|46.44|45.74|46.42|45.72|6
1655442520000|2022-06-17 05:08:40|46.43|45.73|46.45|45.75|46.47|45.77|46.43|45.73|7
1655442530000|2022-06-17 05:08:50|46.46|45.76|46.47|45.77|46.47|45.77|46.45|45.75|11
1655442540000|2022-06-17 05:09:00|46.46|45.76|46.47|45.77|46.49|45.79|46.45|45.75|20
1655442550000|2022-06-17 05:09:10|46.46|45.76|46.48|45.78|46.49|45.79|46.45|45.75|5
1655442560000|2022-06-17 05:09:20|46.47|45.77|46.45|45.75|46.47|45.77|46.45|45.75|7
1655442570000|2022-06-17 05:09:30|46.44|45.74|46.45|45.75|46.45|45.75|46.44|45.74|4
1655442580000|2022-06-17 05:09:40|46.46|45.76|46.44|45.74|46.46|45.76|46.44|45.74|7
1655442590000|2022-06-17 05:09:50|46.45|45.75|46.46|45.76|46.46|45.76|46.44|45.74|12
1655442600000|2022-06-17 05:10:00|46.47|45.77|46.46|45.76|46.47|45.77|46.44|45.74|8
1655442610000|2022-06-17 05:10:10|46.49|45.79|46.48|45.78|46.5|45.8|46.47|45.77|17
1655442620000|2022-06-17 05:10:20|46.47|45.77|46.49|45.79|46.5|45.8|46.47|45.77|5
1655442630000|2022-06-17 05:10:30|46.47|45.77|46.47|45.77|46.5|45.8|46.45|45.75|15
1655442640000|2022-06-17 05:10:40|46.49|45.79|46.49|45.79|46.49|45.79|46.46|45.76|14
1655442650000|2022-06-17 05:10:50|46.48|45.78|46.48|45.78|46.51|45.81|46.44|45.74|12
1655442660000|2022-06-17 05:11:00|46.46|45.76|46.47|45.77|46.48|45.78|46.46|45.76|8
1655442670000|2022-06-17 05:11:10|46.5|45.8|46.5|45.8|46.5|45.8|46.46|45.76|9
1655442680000|2022-06-17 05:11:20|46.48|45.78|46.49|45.79|46.51|45.81|46.48|45.78|14
1655442690000|2022-06-17 05:11:30|46.47|45.77|46.52|45.82|46.52|45.82|46.47|45.77|10
1655442700000|2022-06-17 05:11:40|46.5|45.8|46.53|45.83|46.55|45.85|46.5|45.8|13
1655442710000|2022-06-17 05:11:50|46.57|45.87|46.56|45.86|46.57|45.87|46.53|45.83|7
1655442720000|2022-06-17 05:12:00|46.57|45.87|46.55|45.85|46.57|45.87|46.54|45.84|10
1655442730000|2022-06-17 05:12:10|46.51|45.81|46.53|45.83|46.56|45.86|46.51|45.81|14
1655442740000|2022-06-17 05:12:20|46.55|45.85|46.52|45.82|46.55|45.85|46.52|45.82|12
1655442750000|2022-06-17 05:12:30|46.51|45.81|46.54|45.84|46.55|45.85|46.51|45.81|4
1655442760000|2022-06-17 05:12:40|46.55|45.85|46.54|45.84|46.56|45.86|46.53|45.83|6
1655442770000|2022-06-17 05:12:50|46.56|45.86|46.56|45.86|46.58|45.88|46.53|45.83|10
1655442780000|2022-06-17 05:13:00|46.58|45.88|46.57|45.87|46.58|45.88|46.55|45.85|17
1655442790000|2022-06-17 05:13:10|46.56|45.86|46.72|46.02|46.75|46.05|46.56|45.86|27
1655442800000|2022-06-17 05:13:20|46.71|46.01|46.73|46.03|46.76|46.06|46.71|46.01|14
1655442810000|2022-06-17 05:13:30|46.74|46.04|46.73|46.03|46.76|46.06|46.72|46.02|20
1655442820000|2022-06-17 05:13:40|46.72|46.02|46.72|46.02|46.75|46.05|46.68|45.98|19
1655442830000|2022-06-17 05:13:50|46.73|46.03|46.73|46.03|46.74|46.04|46.72|46.02|9
1655442840000|2022-06-17 05:14:00|46.72|46.02|46.77|46.07|46.77|46.07|46.72|46.02|16
1655442850000|2022-06-17 05:14:10|46.76|46.06|46.74|46.04|46.8|46.1|46.71|46.01|29
1655442860000|2022-06-17 05:14:20|46.75|46.05|46.72|46.02|46.75|46.05|46.71|46.01|13
1655442870000|2022-06-17 05:14:30|46.74|46.04|46.72|46.02|46.76|46.06|46.72|46.02|18
1655442880000|2022-06-17 05:14:40|46.74|46.04|46.73|46.03|46.74|46.04|46.72|46.02|4
1655442890000|2022-06-17 05:14:50|46.72|46.02|46.7|46|46.74|46.04|46.69|45.99|12
1655442900000|2022-06-17 05:15:00|46.69|45.99|46.67|45.97|46.7|46|46.66|45.96|19
1655442910000|2022-06-17 05:15:10|46.69|45.99|46.72|46.02|46.72|46.02|46.66|45.96|17
1655442920000|2022-06-17 05:15:20|46.75|46.05|46.69|45.99|46.76|46.06|46.69|45.99|20
1655442930000|2022-06-17 05:15:30|46.7|46|46.64|45.94|46.7|46|46.64|45.94|12
1655442940000|2022-06-17 05:15:40|46.63|45.93|46.63|45.93|46.65|45.95|46.63|45.93|8
1655442950000|2022-06-17 05:15:50|46.64|45.94|46.62|45.92|46.67|45.97|46.62|45.92|10
1655442960000|2022-06-17 05:16:00|46.63|45.93|46.59|45.89|46.64|45.94|46.58|45.88|15
1655442970000|2022-06-17 05:16:10|46.58|45.88|46.6|45.9|46.61|45.91|46.58|45.88|10
1655442980000|2022-06-17 05:16:20|46.61|45.91|46.6|45.9|46.61|45.91|46.59|45.89|9
1655442990000|2022-06-17 05:16:30|46.59|45.89|46.62|45.92|46.66|45.96|46.59|45.89|18
1655443000000|2022-06-17 05:16:40|46.63|45.93|46.59|45.89|46.65|45.95|46.57|45.87|21
1655443010000|2022-06-17 05:16:50|46.58|45.88|46.61|45.91|46.62|45.92|46.58|45.88|7
1655443020000|2022-06-17 05:17:00|46.62|45.92|46.61|45.91|46.63|45.93|46.59|45.89|11
1655443030000|2022-06-17 05:17:10|46.6|45.9|46.59|45.89|46.61|45.91|46.58|45.88|12
1655443040000|2022-06-17 05:17:20|46.57|45.87|46.59|45.89|46.61|45.91|46.57|45.87|17
1655443050000|2022-06-17 05:17:30|46.58|45.88|46.56|45.86|46.6|45.9|46.56|45.86|13
1655443060000|2022-06-17 05:17:40|46.55|45.85|46.57|45.87|46.59|45.89|46.55|45.85|8
1655443070000|2022-06-17 05:17:50|46.58|45.88|46.59|45.89|46.6|45.9|46.57|45.87|18
1655443080000|2022-06-17 05:18:00|46.57|45.87|46.59|45.89|46.61|45.91|46.57|45.87|18
1655443090000|2022-06-17 05:18:10|46.58|45.88|46.6|45.9|46.61|45.91|46.57|45.87|18
1655443100000|2022-06-17 05:18:20|46.59|45.89|46.61|45.91|46.62|45.92|46.57|45.87|17
1655443110000|2022-06-17 05:18:30|46.59|45.89|46.6|45.9|46.63|45.93|46.57|45.87|19
1655443120000|2022-06-17 05:18:40|46.61|45.91|46.63|45.93|46.63|45.93|46.6|45.9|18
1655443130000|2022-06-17 05:18:50|46.62|45.92|46.61|45.91|46.63|45.93|46.58|45.88|20
1655443140000|2022-06-17 05:19:00|46.58|45.88|46.63|45.93|46.63|45.93|46.58|45.88|23
1655443150000|2022-06-17 05:19:10|46.64|45.94|46.62|45.92|46.64|45.94|46.61|45.91|12
1655443160000|2022-06-17 05:19:20|46.63|45.93|46.65|45.95|46.67|45.97|46.61|45.91|15
1655443170000|2022-06-17 05:19:30|46.66|45.96|46.64|45.94|46.66|45.96|46.62|45.92|11
1655443180000|2022-06-17 05:19:40|46.63|45.93|46.62|45.92|46.64|45.94|46.6|45.9|17
1655443190000|2022-06-17 05:19:50|46.63|45.93|46.62|45.92|46.63|45.93|46.59|45.89|22
1655443200000|2022-06-17 05:20:00|46.61|45.91|46.62|45.92|46.62|45.92|46.6|45.9|11
1655443210000|2022-06-17 05:20:10|46.61|45.91|46.63|45.93|46.66|45.96|46.6|45.9|22
1655443220000|2022-06-17 05:20:20|46.62|45.92|46.62|45.92|46.66|45.96|46.62|45.92|21
1655443230000|2022-06-17 05:20:30|46.63|45.93|46.63|45.93|46.65|45.95|46.61|45.91|17
1655443240000|2022-06-17 05:20:40|46.64|45.94|46.61|45.91|46.66|45.96|46.6|45.9|19
1655443250000|2022-06-17 05:20:50|46.63|45.93|46.66|45.96|46.66|45.96|46.6|45.9|14
1655443260000|2022-06-17 05:21:00|46.64|45.94|46.64|45.94|46.65|45.95|46.63|45.93|9
1655443270000|2022-06-17 05:21:10|46.61|45.91|46.66|45.96|46.69|45.99|46.61|45.91|19
1655443280000|2022-06-17 05:21:20|46.67|45.97|46.69|45.99|46.69|45.99|46.64|45.94|12
1655443290000|2022-06-17 05:21:30|46.68|45.98|46.68|45.98|46.7|46|46.67|45.97|10
1655443300000|2022-06-17 05:21:40|46.7|46|46.68|45.98|46.7|46|46.64|45.94|8
1655443310000|2022-06-17 05:21:50|46.69|45.99|46.66|45.96|46.69|45.99|46.66|45.96|4
1655443320000|2022-06-17 05:22:00|46.67|45.97|46.68|45.98|46.71|46.01|46.66|45.96|11
1655443330000|2022-06-17 05:22:10|46.69|45.99|46.69|45.99|46.69|45.99|46.69|45.99|1
1655443340000|2022-06-17 05:22:20|46.7|46|46.72|46.02|46.72|46.02|46.67|45.97|8
1655443350000|2022-06-17 05:22:30|46.7|46|46.72|46.02|46.73|46.03|46.7|46|16
1655443360000|2022-06-17 05:22:40|46.73|46.03|46.77|46.07|46.77|46.07|46.69|45.99|22
1655443370000|2022-06-17 05:22:50|46.75|46.05|46.73|46.03|46.76|46.06|46.72|46.02|22
1655443380000|2022-06-17 05:23:00|46.74|46.04|46.74|46.04|46.74|46.04|46.72|46.02|15
1655443390000|2022-06-17 05:23:10|46.73|46.03|46.72|46.02|46.73|46.03|46.7|46|10
1655443400000|2022-06-17 05:23:20|46.73|46.03|46.75|46.05|46.75|46.05|46.7|46|16
1655443410000|2022-06-17 05:23:30|46.72|46.02|46.73|46.03|46.77|46.07|46.72|46.02|10
1655443420000|2022-06-17 05:23:40|46.71|46.01|46.72|46.02|46.77|46.07|46.71|46.01|13
1655443430000|2022-06-17 05:23:50|46.73|46.03|46.77|46.07|46.81|46.11|46.73|46.03|23
1655443440000|2022-06-17 05:24:00|46.76|46.06|46.75|46.05|46.78|46.08|46.75|46.05|13
1655443450000|2022-06-17 05:24:10|46.76|46.06|46.74|46.04|46.78|46.08|46.74|46.04|19
1655443460000|2022-06-17 05:24:20|46.76|46.06|46.78|46.08|46.78|46.08|46.76|46.06|13
1655443470000|2022-06-17 05:24:30|46.76|46.06|46.76|46.06|46.78|46.08|46.73|46.03|17
1655443480000|2022-06-17 05:24:40|46.74|46.04|46.74|46.04|46.77|46.07|46.73|46.03|13
1655443490000|2022-06-17 05:24:50|46.75|46.05|46.75|46.05|46.76|46.06|46.73|46.03|23
1655443500000|2022-06-17 05:25:00|46.76|46.06|46.76|46.06|46.76|46.06|46.74|46.04|13
1655443510000|2022-06-17 05:25:10|46.74|46.04|46.73|46.03|46.76|46.06|46.69|45.99|8
1655443520000|2022-06-17 05:25:20|46.72|46.02|46.72|46.02|46.73|46.03|46.7|46|8
1655443530000|2022-06-17 05:25:30|46.73|46.03|46.69|45.99|46.73|46.03|46.68|45.98|9
1655443540000|2022-06-17 05:25:40|46.7|46|46.71|46.01|46.76|46.06|46.69|45.99|22
1655443550000|2022-06-17 05:25:50|46.72|46.02|46.74|46.04|46.76|46.06|46.72|46.02|11
1655443560000|2022-06-17 05:26:00|46.75|46.05|46.71|46.01|46.75|46.05|46.71|46.01|11
1655443570000|2022-06-17 05:26:10|46.72|46.02|46.71|46.01|46.73|46.03|46.71|46.01|12
1655443580000|2022-06-17 05:26:20|46.72|46.02|46.7|46|46.72|46.02|46.7|46|11
1655443590000|2022-06-17 05:26:30|46.71|46.01|46.73|46.03|46.74|46.04|46.7|46|16
1655443600000|2022-06-17 05:26:40|46.74|46.04|46.75|46.05|46.75|46.05|46.72|46.02|10
1655443610000|2022-06-17 05:26:50|46.74|46.04|46.75|46.05|46.76|46.06|46.74|46.04|9
1655443620000|2022-06-17 05:27:00|46.78|46.08|46.78|46.08|46.81|46.11|46.76|46.06|20
1655443630000|2022-06-17 05:27:10|46.77|46.07|46.8|46.1|46.8|46.1|46.76|46.06|11
1655443640000|2022-06-17 05:27:20|46.78|46.08|46.79|46.09|46.82|46.12|46.77|46.07|19
1655443650000|2022-06-17 05:27:30|46.8|46.1|46.8|46.1|46.81|46.11|46.78|46.08|18
1655443660000|2022-06-17 05:27:40|46.81|46.11|46.77|46.07|46.81|46.11|46.74|46.04|10
1655443670000|2022-06-17 05:27:50|46.79|46.09|46.73|46.03|46.79|46.09|46.72|46.02|16
1655443680000|2022-06-17 05:28:00|46.74|46.04|46.73|46.03|46.74|46.04|46.73|46.03|10
1655443690000|2022-06-17 05:28:10|46.74|46.04|46.74|46.04|46.75|46.05|46.73|46.03|17
1655443700000|2022-06-17 05:28:20|46.75|46.05|46.75|46.05|46.79|46.09|46.74|46.04|16
1655443710000|2022-06-17 05:28:30|46.76|46.06|46.73|46.03|46.78|46.08|46.73|46.03|16
1655443720000|2022-06-17 05:28:40|46.72|46.02|46.71|46.01|46.74|46.04|46.69|45.99|13
1655443730000|2022-06-17 05:28:50|46.7|46|46.7|46|46.73|46.03|46.7|46|15
1655443740000|2022-06-17 05:29:00|46.69|45.99|46.69|45.99|46.7|46|46.68|45.98|11
1655443750000|2022-06-17 05:29:10|46.68|45.98|46.72|46.02|46.72|46.02|46.68|45.98|17
1655443760000|2022-06-17 05:29:20|46.73|46.03|46.74|46.04|46.78|46.08|46.73|46.03|19
1655443770000|2022-06-17 05:29:30|46.73|46.03|46.74|46.04|46.76|46.06|46.72|46.02|17
1655443780000|2022-06-17 05:29:40|46.75|46.05|46.76|46.06|46.78|46.08|46.73|46.03|19
1655443790000|2022-06-17 05:29:50|46.78|46.08|46.76|46.06|46.78|46.08|46.75|46.05|19
1655443800000|2022-06-17 05:30:00|46.77|46.07|46.74|46.04|46.77|46.07|46.73|46.03|20
1655443810000|2022-06-17 05:30:10|46.75|46.05|46.74|46.04|46.76|46.06|46.74|46.04|10
1655443820000|2022-06-17 05:30:20|46.72|46.02|46.73|46.03|46.73|46.03|46.71|46.01|10
1655443830000|2022-06-17 05:30:30|46.74|46.04|46.72|46.02|46.74|46.04|46.72|46.02|13
1655443840000|2022-06-17 05:30:40|46.73|46.03|46.72|46.02|46.73|46.03|46.72|46.02|8
1655443860000|2022-06-17 05:31:00|46.71|46.01|46.69|45.99|46.71|46.01|46.69|45.99|7
1655443870000|2022-06-17 05:31:10|46.68|45.98|46.72|46.02|46.72|46.02|46.67|45.97|11
1655443880000|2022-06-17 05:31:20|46.71|46.01|46.75|46.05|46.75|46.05|46.71|46.01|4
1655443890000|2022-06-17 05:31:30|46.71|46.01|46.71|46.01|46.73|46.03|46.69|45.99|10
1655443900000|2022-06-17 05:31:40|46.72|46.02|46.77|46.07|46.77|46.07|46.7|46|19
1655443910000|2022-06-17 05:31:50|46.75|46.05|46.76|46.06|46.77|46.07|46.74|46.04|18
1655443920000|2022-06-17 05:32:00|46.77|46.07|46.77|46.07|46.8|46.1|46.75|46.05|18
1655443930000|2022-06-17 05:32:10|46.76|46.06|46.76|46.06|46.78|46.08|46.75|46.05|16
1655443940000|2022-06-17 05:32:20|46.77|46.07|46.83|46.13|46.83|46.13|46.76|46.06|12
1655443950000|2022-06-17 05:32:30|46.82|46.12|46.85|46.15|46.85|46.15|46.8|46.1|16
1655443960000|2022-06-17 05:32:40|46.86|46.16|46.89|46.19|46.93|46.23|46.86|46.16|21
1655443970000|2022-06-17 05:32:50|46.9|46.2|46.89|46.19|46.91|46.21|46.85|46.15|13
1655443980000|2022-06-17 05:33:00|46.87|46.17|46.88|46.18|46.89|46.19|46.85|46.15|23
1655443990000|2022-06-17 05:33:10|46.91|46.21|46.94|46.24|46.96|46.26|46.9|46.2|26
1655444000000|2022-06-17 05:33:20|46.93|46.23|46.97|46.27|46.97|46.27|46.93|46.23|19
1655444010000|2022-06-17 05:33:30|46.98|46.28|47.07|46.37|47.09|46.39|46.98|46.28|20
1655444020000|2022-06-17 05:33:40|47.06|46.36|47.07|46.37|47.07|46.37|47.03|46.33|17
1655444030000|2022-06-17 05:33:50|47.06|46.36|47.03|46.33|47.07|46.37|47.03|46.33|20
1655444040000|2022-06-17 05:34:00|47.07|46.37|47.05|46.35|47.08|46.38|47.01|46.31|19
1655444050000|2022-06-17 05:34:10|47.03|46.33|47.08|46.38|47.08|46.38|47.03|46.33|11
1655444060000|2022-06-17 05:34:20|47.04|46.34|47.03|46.33|47.07|46.37|47.02|46.32|16
1655444070000|2022-06-17 05:34:30|47.04|46.34|47.03|46.33|47.04|46.34|46.99|46.29|18
1655444080000|2022-06-17 05:34:40|47.02|46.32|47.04|46.34|47.05|46.35|47|46.3|12
1655444090000|2022-06-17 05:34:50|47.05|46.35|47.06|46.36|47.07|46.37|47.01|46.31|13
1655444100000|2022-06-17 05:35:00|47.05|46.35|47.07|46.37|47.08|46.38|47.04|46.34|19
1655444110000|2022-06-17 05:35:10|47.06|46.36|47.1|46.4|47.11|46.41|47.05|46.35|14
1655444120000|2022-06-17 05:35:20|47.11|46.41|47.07|46.37|47.11|46.41|47.06|46.36|11
1655444130000|2022-06-17 05:35:30|47.06|46.36|47.06|46.36|47.08|46.38|47.06|46.36|9
1655444140000|2022-06-17 05:35:40|47.05|46.35|47.06|46.36|47.06|46.36|47.04|46.34|10
1655444150000|2022-06-17 05:35:50|47.05|46.35|47.04|46.34|47.06|46.36|47.02|46.32|6
1655444160000|2022-06-17 05:36:00|47.05|46.35|47.06|46.36|47.06|46.36|47.04|46.34|15
1655444170000|2022-06-17 05:36:10|47.05|46.35|47.01|46.31|47.06|46.36|47.01|46.31|14
1655444180000|2022-06-17 05:36:20|47.02|46.32|46.99|46.29|47.02|46.32|46.99|46.29|9
1655444190000|2022-06-17 05:36:30|46.98|46.28|46.98|46.28|47.01|46.31|46.97|46.27|14
1655444200000|2022-06-17 05:36:40|46.97|46.27|46.95|46.25|46.98|46.28|46.95|46.25|11
1655444210000|2022-06-17 05:36:50|46.96|46.26|46.96|46.26|46.99|46.29|46.95|46.25|10
1655444220000|2022-06-17 05:37:00|46.95|46.25|46.94|46.24|46.97|46.27|46.93|46.23|16
1655444230000|2022-06-17 05:37:10|46.95|46.25|47.02|46.32|47.02|46.32|46.94|46.24|15
1655444240000|2022-06-17 05:37:20|47.01|46.31|47|46.3|47.02|46.32|47|46.3|10
1655444250000|2022-06-17 05:37:30|47.01|46.31|46.99|46.29|47.01|46.31|46.99|46.29|6
1655444260000|2022-06-17 05:37:40|47|46.3|46.99|46.29|47|46.3|46.99|46.29|8
1655444270000|2022-06-17 05:37:50|47|46.3|46.94|46.24|47|46.3|46.94|46.24|8
1655444280000|2022-06-17 05:38:00|46.95|46.25|46.96|46.26|46.99|46.29|46.94|46.24|13
1655444290000|2022-06-17 05:38:10|46.97|46.27|46.97|46.27|46.99|46.29|46.96|46.26|8
1655444300000|2022-06-17 05:38:20|46.98|46.28|46.97|46.27|46.99|46.29|46.96|46.26|10
1655444310000|2022-06-17 05:38:30|46.96|46.26|46.99|46.29|46.99|46.29|46.96|46.26|3
1655444320000|2022-06-17 05:38:40|47|46.3|46.98|46.28|47|46.3|46.97|46.27|8
1655444330000|2022-06-17 05:38:50|46.96|46.26|46.98|46.28|46.99|46.29|46.96|46.26|14
1655444340000|2022-06-17 05:39:00|47|46.3|46.98|46.28|47|46.3|46.97|46.27|6
1655444350000|2022-06-17 05:39:10|46.99|46.29|46.98|46.28|46.99|46.29|46.96|46.26|11
1655444360000|2022-06-17 05:39:20|47|46.3|47.04|46.34|47.04|46.34|46.99|46.29|17
1655444370000|2022-06-17 05:39:30|47.01|46.31|47.04|46.34|47.06|46.36|47.01|46.31|14
1655444380000|2022-06-17 05:39:40|47.06|46.36|47.03|46.33|47.07|46.37|47.01|46.31|16
1655444390000|2022-06-17 05:39:50|47.05|46.35|47.11|46.41|47.12|46.42|47.03|46.33|16
1655444400000|2022-06-17 05:40:00|47.12|46.42|47.12|46.42|47.13|46.43|47.11|46.41|11
1655444410000|2022-06-17 05:40:10|47.11|46.41|47.09|46.39|47.14|46.44|47.09|46.39|8
1655444420000|2022-06-17 05:40:20|47.1|46.4|47.06|46.36|47.1|46.4|47.05|46.35|10
1655444430000|2022-06-17 05:40:30|47.08|46.38|47.08|46.38|47.08|46.38|47.06|46.36|9
1655444440000|2022-06-17 05:40:40|47.07|46.37|47.1|46.4|47.1|46.4|47.07|46.37|7
1655444450000|2022-06-17 05:40:50|47.09|46.39|47.09|46.39|47.1|46.4|47.09|46.39|3
1655444460000|2022-06-17 05:41:00|47.1|46.4|47.12|46.42|47.13|46.43|47.1|46.4|16
1655444470000|2022-06-17 05:41:10|47.11|46.41|47.11|46.41|47.15|46.45|47.09|46.39|23
1655444480000|2022-06-17 05:41:20|47.1|46.4|47.12|46.42|47.13|46.43|47.09|46.39|14
1655444490000|2022-06-17 05:41:30|47.11|46.41|47.1|46.4|47.12|46.42|47.08|46.38|17
1655444500000|2022-06-17 05:41:40|47.09|46.39|47.1|46.4|47.12|46.42|47.09|46.39|16
1655444510000|2022-06-17 05:41:50|47.11|46.41|47.12|46.42|47.12|46.42|47.1|46.4|7
1655444520000|2022-06-17 05:42:00|47.11|46.41|47.14|46.44|47.14|46.44|47.11|46.41|6
1655444530000|2022-06-17 05:42:10|47.15|46.45|47.16|46.46|47.18|46.48|47.15|46.45|14
1655444540000|2022-06-17 05:42:20|47.15|46.45|47.13|46.43|47.17|46.47|47.13|46.43|9
1655444550000|2022-06-17 05:42:30|47.14|46.44|47.15|46.45|47.16|46.46|47.14|46.44|7
1655444560000|2022-06-17 05:42:40|47.16|46.46|47.14|46.44|47.16|46.46|47.14|46.44|11
1655444570000|2022-06-17 05:42:50|47.15|46.45|47.13|46.43|47.16|46.46|47.13|46.43|8
1655444580000|2022-06-17 05:43:00|47.14|46.44|47.13|46.43|47.15|46.45|47.13|46.43|10
1655444590000|2022-06-17 05:43:10|47.14|46.44|47.15|46.45|47.15|46.45|47.13|46.43|12
1655444600000|2022-06-17 05:43:20|47.16|46.46|47.14|46.44|47.17|46.47|47.13|46.43|10
1655444610000|2022-06-17 05:43:30|47.13|46.43|47.13|46.43|47.15|46.45|47.13|46.43|13
1655444620000|2022-06-17 05:43:40|47.12|46.42|47.1|46.4|47.15|46.45|47.09|46.39|16
1655444630000|2022-06-17 05:43:50|47.08|46.38|47.09|46.39|47.09|46.39|47.07|46.37|12
1655444640000|2022-06-17 05:44:00|47.08|46.38|47.09|46.39|47.09|46.39|47.07|46.37|15
1655444650000|2022-06-17 05:44:10|47.08|46.38|47.11|46.41|47.12|46.42|47.08|46.38|14
1655444660000|2022-06-17 05:44:20|47.12|46.42|47.1|46.4|47.12|46.42|47.09|46.39|10
1655444670000|2022-06-17 05:44:30|47.12|46.42|47.09|46.39|47.12|46.42|47.09|46.39|6
1655444680000|2022-06-17 05:44:40|47.08|46.38|47.08|46.38|47.09|46.39|47.06|46.36|7
1655444690000|2022-06-17 05:44:50|47.07|46.37|47.09|46.39|47.09|46.39|47.07|46.37|9
1655444700000|2022-06-17 05:45:00|47.08|46.38|47.07|46.37|47.12|46.42|47.06|46.36|18
1655444710000|2022-06-17 05:45:10|47.08|46.38|47.05|46.35|47.09|46.39|47.05|46.35|12
1655444720000|2022-06-17 05:45:20|47.06|46.36|47.06|46.36|47.07|46.37|47.05|46.35|12
1655444730000|2022-06-17 05:45:30|47.05|46.35|47.05|46.35|47.07|46.37|47.04|46.34|15
1655444740000|2022-06-17 05:45:40|47.06|46.36|47.05|46.35|47.06|46.36|47.03|46.33|14
1655444750000|2022-06-17 05:45:50|47.06|46.36|47.07|46.37|47.07|46.37|47.04|46.34|15
1655444760000|2022-06-17 05:46:00|47.06|46.36|47.08|46.38|47.09|46.39|47.06|46.36|16
1655444770000|2022-06-17 05:46:10|47.09|46.39|47.07|46.37|47.09|46.39|47.06|46.36|14
1655444780000|2022-06-17 05:46:20|47.06|46.36|47.08|46.38|47.09|46.39|47.06|46.36|13
1655444790000|2022-06-17 05:46:30|47.09|46.39|47.04|46.34|47.09|46.39|47.04|46.34|11
1655444800000|2022-06-17 05:46:40|47.05|46.35|47.05|46.35|47.06|46.36|47.05|46.35|3
1655444810000|2022-06-17 05:46:50|47.06|46.36|47.06|46.36|47.07|46.37|47.04|46.34|15
1655444820000|2022-06-17 05:47:00|47.05|46.35|47.06|46.36|47.09|46.39|47.04|46.34|17
1655444830000|2022-06-17 05:47:10|47.07|46.37|47.12|46.42|47.12|46.42|47.07|46.37|14
1655444840000|2022-06-17 05:47:20|47.15|46.45|47.07|46.37|47.15|46.45|47.07|46.37|18
1655444850000|2022-06-17 05:47:30|47.08|46.38|47.06|46.36|47.09|46.39|47.05|46.35|8
1655444860000|2022-06-17 05:47:40|47.05|46.35|47.07|46.37|47.07|46.37|47.05|46.35|3
1655444870000|2022-06-17 05:47:50|47.06|46.36|47.07|46.37|47.08|46.38|47.06|46.36|4
1655444880000|2022-06-17 05:48:00|47.06|46.36|47.05|46.35|47.11|46.41|47.05|46.35|10
1655444890000|2022-06-17 05:48:10|47.06|46.36|47.06|46.36|47.07|46.37|47.05|46.35|15
1655444900000|2022-06-17 05:48:20|47.07|46.37|47.09|46.39|47.09|46.39|47.05|46.35|12
1655444910000|2022-06-17 05:48:30|47.06|46.36|47.06|46.36|47.08|46.38|47.06|46.36|13
1655444920000|2022-06-17 05:48:40|47.05|46.35|47.04|46.34|47.08|46.38|47.03|46.33|21
1655444930000|2022-06-17 05:48:50|47.05|46.35|47.05|46.35|47.05|46.35|47.04|46.34|13
1655444940000|2022-06-17 05:49:00|47.04|46.34|47.03|46.33|47.04|46.34|47.01|46.31|16
1655444950000|2022-06-17 05:49:10|47.05|46.35|47.05|46.35|47.07|46.37|47.03|46.33|16
1655444960000|2022-06-17 05:49:20|47.04|46.34|47.01|46.31|47.05|46.35|47.01|46.31|7
1655444970000|2022-06-17 05:49:30|47.02|46.32|47.02|46.32|47.03|46.33|47|46.3|17
1655444980000|2022-06-17 05:49:40|47.03|46.33|47.07|46.37|47.07|46.37|47.01|46.31|16
1655444990000|2022-06-17 05:49:50|47.03|46.33|47.03|46.33|47.04|46.34|47.02|46.32|11
1655445000000|2022-06-17 05:50:00|47|46.3|47.03|46.33|47.03|46.33|47|46.3|5
1655445010000|2022-06-17 05:50:10|47.02|46.32|47.02|46.32|47.02|46.32|47.01|46.31|3
1655445020000|2022-06-17 05:50:20|47.01|46.31|47|46.3|47.02|46.32|46.99|46.29|10
1655445030000|2022-06-17 05:50:30|46.98|46.28|46.98|46.28|46.98|46.28|46.98|46.28|1
1655445040000|2022-06-17 05:50:40|46.99|46.29|46.98|46.28|46.99|46.29|46.97|46.27|8
1655445050000|2022-06-17 05:50:50|46.99|46.29|46.97|46.27|47|46.3|46.95|46.25|9
1655445060000|2022-06-17 05:51:00|46.99|46.29|46.96|46.26|46.99|46.29|46.95|46.25|14
1655445070000|2022-06-17 05:51:10|46.97|46.27|46.95|46.25|46.97|46.27|46.94|46.24|8
1655445080000|2022-06-17 05:51:20|46.96|46.26|46.92|46.22|46.96|46.26|46.91|46.21|17
1655445090000|2022-06-17 05:51:30|46.93|46.23|46.94|46.24|46.95|46.25|46.91|46.21|13
1655445100000|2022-06-17 05:51:40|46.92|46.22|46.89|46.19|46.94|46.24|46.89|46.19|8
1655445110000|2022-06-17 05:51:50|46.92|46.22|46.9|46.2|46.92|46.22|46.9|46.2|3
1655445120000|2022-06-17 05:52:00|46.92|46.22|46.91|46.21|46.92|46.22|46.87|46.17|11
1655445130000|2022-06-17 05:52:10|46.9|46.2|46.91|46.21|46.91|46.21|46.9|46.2|8
1655445140000|2022-06-17 05:52:20|46.9|46.2|46.91|46.21|46.92|46.22|46.89|46.19|20
1655445150000|2022-06-17 05:52:30|46.92|46.22|46.94|46.24|46.94|46.24|46.92|46.22|7
1655445160000|2022-06-17 05:52:40|46.92|46.22|46.9|46.2|46.94|46.24|46.9|46.2|18
1655445170000|2022-06-17 05:52:50|46.91|46.21|46.91|46.21|46.93|46.23|46.89|46.19|8
1655445180000|2022-06-17 05:53:00|46.92|46.22|46.91|46.21|46.92|46.22|46.89|46.19|11
1655445190000|2022-06-17 05:53:10|46.89|46.19|46.91|46.21|46.92|46.22|46.89|46.19|7
1655445200000|2022-06-17 05:53:20|46.9|46.2|46.93|46.23|46.93|46.23|46.9|46.2|7
1655445210000|2022-06-17 05:53:30|46.94|46.24|46.95|46.25|46.95|46.25|46.9|46.2|17
1655445220000|2022-06-17 05:53:40|46.93|46.23|46.91|46.21|46.96|46.26|46.91|46.21|16
1655445230000|2022-06-17 05:53:50|46.96|46.26|46.93|46.23|46.96|46.26|46.93|46.23|11
1655445240000|2022-06-17 05:54:00|46.95|46.25|46.91|46.21|46.95|46.25|46.9|46.2|11
1655445250000|2022-06-17 05:54:10|46.92|46.22|46.95|46.25|46.95|46.25|46.91|46.21|10
1655445260000|2022-06-17 05:54:20|46.94|46.24|46.95|46.25|46.95|46.25|46.93|46.23|14
1655445270000|2022-06-17 05:54:30|46.94|46.24|46.94|46.24|46.95|46.25|46.93|46.23|10
1655445280000|2022-06-17 05:54:40|46.93|46.23|46.93|46.23|46.94|46.24|46.93|46.23|3
1655445290000|2022-06-17 05:54:50|46.94|46.24|46.94|46.24|46.94|46.24|46.92|46.22|4
1655445300000|2022-06-17 05:55:00|46.96|46.26|46.92|46.22|46.96|46.26|46.92|46.22|5
1655445310000|2022-06-17 05:55:10|46.93|46.23|46.95|46.25|46.95|46.25|46.92|46.22|6
1655445320000|2022-06-17 05:55:20|46.94|46.24|46.96|46.26|46.96|46.26|46.94|46.24|14
1655445330000|2022-06-17 05:55:30|46.95|46.25|46.98|46.28|46.98|46.28|46.95|46.25|11
1655445340000|2022-06-17 05:55:40|46.97|46.27|46.98|46.28|46.98|46.28|46.96|46.26|13
1655445350000|2022-06-17 05:55:50|47|46.3|46.97|46.27|47|46.3|46.97|46.27|9
1655445360000|2022-06-17 05:56:00|46.98|46.28|46.99|46.29|46.99|46.29|46.95|46.25|8
1655445370000|2022-06-17 05:56:10|46.98|46.28|46.99|46.29|47|46.3|46.98|46.28|7
1655445380000|2022-06-17 05:56:20|47|46.3|47.02|46.32|47.02|46.32|46.98|46.28|11
1655445390000|2022-06-17 05:56:30|47.01|46.31|47|46.3|47.02|46.32|47|46.3|7
1655445400000|2022-06-17 05:56:40|47.02|46.32|47.05|46.35|47.06|46.36|47.02|46.32|12
1655445410000|2022-06-17 05:56:50|47.06|46.36|47.09|46.39|47.09|46.39|47.05|46.35|6
1655445420000|2022-06-17 05:57:00|47.07|46.37|47.03|46.33|47.08|46.38|47.02|46.32|20
1655445430000|2022-06-17 05:57:10|47.04|46.34|47.05|46.35|47.07|46.37|47.01|46.31|15
1655445440000|2022-06-17 05:57:20|47.04|46.34|47.05|46.35|47.06|46.36|47.04|46.34|4
1655445450000|2022-06-17 05:57:30|47.06|46.36|47.07|46.37|47.09|46.39|47.05|46.35|12
1655445460000|2022-06-17 05:57:40|47.09|46.39|47.07|46.37|47.09|46.39|47.05|46.35|13
1655445470000|2022-06-17 05:57:50|47.06|46.36|47.07|46.37|47.08|46.38|47.05|46.35|16
1655445480000|2022-06-17 05:58:00|47.08|46.38|47.06|46.36|47.08|46.38|47.02|46.32|18
1655445490000|2022-06-17 05:58:10|47.08|46.38|47.06|46.36|47.1|46.4|47.06|46.36|8
1655445500000|2022-06-17 05:58:20|47.07|46.37|47.07|46.37|47.09|46.39|47.04|46.34|14
1655445510000|2022-06-17 05:58:30|47.06|46.36|47.04|46.34|47.07|46.37|47.03|46.33|11
1655445520000|2022-06-17 05:58:40|47.07|46.37|47.07|46.37|47.1|46.4|47.06|46.36|11
1655445530000|2022-06-17 05:58:50|47.08|46.38|47.07|46.37|47.11|46.41|47.07|46.37|6
1655445540000|2022-06-17 05:59:00|47.08|46.38|47.06|46.36|47.08|46.38|47.03|46.33|11
1655445550000|2022-06-17 05:59:10|47.05|46.35|47.06|46.36|47.06|46.36|47.05|46.35|4
1655445560000|2022-06-17 05:59:20|47.05|46.35|47.06|46.36|47.06|46.36|47.04|46.34|8
1655445570000|2022-06-17 05:59:30|47.05|46.35|47.07|46.37|47.08|46.38|47.05|46.35|12
1655445580000|2022-06-17 05:59:40|47.05|46.35|47.06|46.36|47.07|46.37|47.05|46.35|7
1655445590000|2022-06-17 05:59:50|47.07|46.37|47.05|46.35|47.07|46.37|47.04|46.34|6
1655445600000|2022-06-17 06:00:00|47.06|46.36|47.08|46.38|47.08|46.38|46.99|46.29|14
1655445610000|2022-06-17 06:00:10|47.05|46.35|47.06|46.36|47.08|46.38|47|46.3|17
1655445620000|2022-06-17 06:00:20|47.08|46.38|47.06|46.36|47.1|46.4|47.05|46.35|16
1655445630000|2022-06-17 06:00:30|47.05|46.35|47.07|46.37|47.07|46.37|47.04|46.34|6
1655445640000|2022-06-17 06:00:40|47.08|46.38|47.13|46.43|47.17|46.47|47.07|46.37|20
1655445650000|2022-06-17 06:00:50|47.14|46.44|47.16|46.46|47.18|46.48|47.13|46.43|16
1655445660000|2022-06-17 06:01:00|47.14|46.44|47.1|46.4|47.17|46.47|47.1|46.4|13
1655445670000|2022-06-17 06:01:10|47.11|46.41|47.08|46.38|47.12|46.42|47.07|46.37|14
1655445680000|2022-06-17 06:01:20|47.1|46.4|47.07|46.37|47.1|46.4|47.07|46.37|2
1655445690000|2022-06-17 06:01:30|47.06|46.36|47.04|46.34|47.09|46.39|47.04|46.34|11
1655445700000|2022-06-17 06:01:40|47.06|46.36|47.04|46.34|47.06|46.36|47.03|46.33|9
1655445710000|2022-06-17 06:01:50|46.99|46.29|47.01|46.31|47.02|46.32|46.99|46.29|10
1655445720000|2022-06-17 06:02:00|47.04|46.34|47.02|46.32|47.04|46.34|46.97|46.27|20
1655445730000|2022-06-17 06:02:10|47.01|46.31|46.99|46.29|47.04|46.34|46.95|46.25|20
1655445740000|2022-06-17 06:02:20|47.02|46.32|46.95|46.25|47.02|46.32|46.95|46.25|7
1655445750000|2022-06-17 06:02:30|46.94|46.24|46.97|46.27|46.97|46.27|46.92|46.22|20
1655445760000|2022-06-17 06:02:40|46.98|46.28|46.94|46.24|46.99|46.29|46.89|46.19|12
1655445770000|2022-06-17 06:02:50|46.95|46.25|46.94|46.24|46.95|46.25|46.91|46.21|20
1655445780000|2022-06-17 06:03:00|46.95|46.25|46.91|46.21|46.97|46.27|46.9|46.2|13
1655445790000|2022-06-17 06:03:10|46.92|46.22|46.88|46.18|46.95|46.25|46.88|46.18|10
1655445800000|2022-06-17 06:03:20|46.91|46.21|46.91|46.21|46.92|46.22|46.88|46.18|15
1655445810000|2022-06-17 06:03:30|46.94|46.24|46.9|46.2|46.94|46.24|46.88|46.18|16
1655445820000|2022-06-17 06:03:40|46.93|46.23|46.94|46.24|46.98|46.28|46.91|46.21|16
1655445830000|2022-06-17 06:03:50|46.97|46.27|46.9|46.2|46.97|46.27|46.9|46.2|20
1655445840000|2022-06-17 06:04:00|46.95|46.25|46.94|46.24|46.95|46.25|46.91|46.21|11
1655445850000|2022-06-17 06:04:10|46.97|46.27|46.94|46.24|46.97|46.27|46.9|46.2|23
1655445860000|2022-06-17 06:04:20|46.91|46.21|46.98|46.28|46.98|46.28|46.91|46.21|8
1655445870000|2022-06-17 06:04:30|46.96|46.26|46.96|46.26|46.98|46.28|46.93|46.23|14
1655445880000|2022-06-17 06:04:40|46.94|46.24|46.92|46.22|46.94|46.24|46.9|46.2|11
1655445890000|2022-06-17 06:04:50|46.95|46.25|46.93|46.23|46.95|46.25|46.92|46.22|7
1655445900000|2022-06-17 06:05:00|46.94|46.24|46.93|46.23|46.96|46.26|46.92|46.22|11
1655445910000|2022-06-17 06:05:10|46.92|46.22|46.92|46.22|46.94|46.24|46.91|46.21|8
1655445920000|2022-06-17 06:05:20|46.91|46.21|46.94|46.24|46.94|46.24|46.9|46.2|6
1655445930000|2022-06-17 06:05:30|46.92|46.22|46.94|46.24|46.94|46.24|46.88|46.18|10
1655445940000|2022-06-17 06:05:40|46.93|46.23|46.95|46.25|46.97|46.27|46.91|46.21|12
1655445950000|2022-06-17 06:05:50|46.93|46.23|46.93|46.23|46.96|46.26|46.92|46.22|5
1655445960000|2022-06-17 06:06:00|46.96|46.26|46.93|46.23|46.96|46.26|46.89|46.19|14
1655445970000|2022-06-17 06:06:10|46.95|46.25|46.92|46.22|46.95|46.25|46.9|46.2|12
1655445980000|2022-06-17 06:06:20|46.94|46.24|46.9|46.2|46.94|46.24|46.88|46.18|22
1655445990000|2022-06-17 06:06:30|46.88|46.18|46.86|46.16|46.92|46.22|46.86|46.16|9
1655446000000|2022-06-17 06:06:40|46.88|46.18|46.9|46.2|46.9|46.2|46.88|46.18|8
1655446010000|2022-06-17 06:06:50|46.91|46.21|46.9|46.2|46.92|46.22|46.87|46.17|13
1655446020000|2022-06-17 06:07:00|46.92|46.22|46.88|46.18|46.92|46.22|46.84|46.14|18
1655446030000|2022-06-17 06:07:10|46.91|46.21|46.88|46.18|46.91|46.21|46.86|46.16|13
1655446040000|2022-06-17 06:07:20|46.89|46.19|46.89|46.19|46.91|46.21|46.86|46.16|16
1655446050000|2022-06-17 06:07:30|46.92|46.22|46.89|46.19|46.92|46.22|46.87|46.17|14
1655446060000|2022-06-17 06:07:40|46.9|46.2|46.93|46.23|46.96|46.26|46.88|46.18|9
1655446070000|2022-06-17 06:07:50|46.95|46.25|46.94|46.24|46.95|46.25|46.93|46.23|3
1655446080000|2022-06-17 06:08:00|46.93|46.23|46.94|46.24|46.96|46.26|46.92|46.22|15
1655446090000|2022-06-17 06:08:10|46.92|46.22|46.97|46.27|46.97|46.27|46.91|46.21|18
1655446100000|2022-06-17 06:08:20|46.95|46.25|46.97|46.27|46.97|46.27|46.93|46.23|14
1655446110000|2022-06-17 06:08:30|46.98|46.28|46.94|46.24|46.98|46.28|46.94|46.24|13
1655446120000|2022-06-17 06:08:40|46.96|46.26|46.96|46.26|46.99|46.29|46.95|46.25|11
1655446130000|2022-06-17 06:08:50|46.97|46.27|46.98|46.28|47|46.3|46.96|46.26|17
1655446140000|2022-06-17 06:09:00|46.97|46.27|46.97|46.27|46.97|46.27|46.95|46.25|11
1655446150000|2022-06-17 06:09:10|46.96|46.26|46.98|46.28|46.98|46.28|46.95|46.25|7
1655446160000|2022-06-17 06:09:20|46.96|46.26|46.98|46.28|46.99|46.29|46.96|46.26|13
1655446170000|2022-06-17 06:09:30|46.96|46.26|47|46.3|47|46.3|46.96|46.26|9
1655446180000|2022-06-17 06:09:40|46.99|46.29|46.98|46.28|47|46.3|46.97|46.27|10
1655446190000|2022-06-17 06:09:50|46.99|46.29|46.99|46.29|46.99|46.29|46.95|46.25|9
1655446200000|2022-06-17 06:10:00|46.96|46.26|46.96|46.26|46.99|46.29|46.95|46.25|9
1655446210000|2022-06-17 06:10:10|46.95|46.25|46.99|46.29|46.99|46.29|46.94|46.24|9
1655446220000|2022-06-17 06:10:20|46.96|46.26|46.97|46.27|46.99|46.29|46.96|46.26|11
1655446230000|2022-06-17 06:10:30|46.98|46.28|46.97|46.27|47|46.3|46.96|46.26|13
1655446240000|2022-06-17 06:10:40|46.99|46.29|46.98|46.28|47.01|46.31|46.95|46.25|10
1655446250000|2022-06-17 06:10:50|46.96|46.26|46.98|46.28|46.98|46.28|46.94|46.24|8
1655446260000|2022-06-17 06:11:00|46.99|46.29|46.99|46.29|46.99|46.29|46.96|46.26|9
1655446270000|2022-06-17 06:11:10|47.01|46.31|46.95|46.25|47.01|46.31|46.91|46.21|20
1655446280000|2022-06-17 06:11:20|46.97|46.27|46.95|46.25|46.98|46.28|46.94|46.24|5
1655446290000|2022-06-17 06:11:30|46.97|46.27|46.98|46.28|47|46.3|46.94|46.24|11
1655446300000|2022-06-17 06:11:40|47|46.3|46.94|46.24|47|46.3|46.94|46.24|11
1655446310000|2022-06-17 06:11:50|46.97|46.27|46.96|46.26|46.98|46.28|46.92|46.22|16
1655446320000|2022-06-17 06:12:00|46.95|46.25|46.99|46.29|46.99|46.29|46.92|46.22|23
1655446330000|2022-06-17 06:12:10|46.95|46.25|46.92|46.22|46.98|46.28|46.92|46.22|14
1655446340000|2022-06-17 06:12:20|46.93|46.23|46.92|46.22|46.99|46.29|46.92|46.22|10
1655446350000|2022-06-17 06:12:30|46.9|46.2|46.94|46.24|46.94|46.24|46.89|46.19|16
1655446360000|2022-06-17 06:12:40|46.97|46.27|46.88|46.18|46.97|46.27|46.86|46.16|23
1655446370000|2022-06-17 06:12:50|46.9|46.2|46.87|46.17|46.91|46.21|46.87|46.17|16
1655446380000|2022-06-17 06:13:00|46.91|46.21|46.87|46.17|46.93|46.23|46.87|46.17|11
1655446390000|2022-06-17 06:13:10|46.88|46.18|46.87|46.17|46.9|46.2|46.87|46.17|10
1655446400000|2022-06-17 06:13:20|46.88|46.18|46.87|46.17|46.88|46.18|46.87|46.17|6
1655446410000|2022-06-17 06:13:30|46.92|46.22|46.87|46.17|46.93|46.23|46.85|46.15|15
1655446420000|2022-06-17 06:13:40|46.88|46.18|46.88|46.18|46.9|46.2|46.87|46.17|11
1655446430000|2022-06-17 06:13:50|46.87|46.17|46.89|46.19|46.9|46.2|46.87|46.17|13
1655446440000|2022-06-17 06:14:00|46.88|46.18|46.91|46.21|46.91|46.21|46.86|46.16|18
1655446450000|2022-06-17 06:14:10|46.86|46.16|46.9|46.2|46.92|46.22|46.86|46.16|14
1655446460000|2022-06-17 06:14:20|46.93|46.23|46.89|46.19|46.93|46.23|46.88|46.18|13
1655446470000|2022-06-17 06:14:30|46.88|46.18|46.9|46.2|46.93|46.23|46.88|46.18|7
1655446480000|2022-06-17 06:14:40|46.93|46.23|46.92|46.22|46.95|46.25|46.9|46.2|16
1655446490000|2022-06-17 06:14:50|46.93|46.23|46.93|46.23|46.93|46.23|46.89|46.19|5
1655446500000|2022-06-17 06:15:00|46.95|46.25|46.97|46.27|47.01|46.31|46.95|46.25|23
1655446510000|2022-06-17 06:15:10|46.96|46.26|46.9|46.2|46.97|46.27|46.9|46.2|16
1655446520000|2022-06-17 06:15:20|46.92|46.22|46.89|46.19|46.95|46.25|46.89|46.19|17
1655446530000|2022-06-17 06:15:30|46.91|46.21|46.9|46.2|46.93|46.23|46.88|46.18|8
1655446540000|2022-06-17 06:15:40|46.92|46.22|46.93|46.23|46.94|46.24|46.89|46.19|16
1655446550000|2022-06-17 06:15:50|46.94|46.24|46.9|46.2|46.94|46.24|46.9|46.2|9
1655446560000|2022-06-17 06:16:00|46.91|46.21|46.92|46.22|46.92|46.22|46.88|46.18|20
1655446570000|2022-06-17 06:16:10|46.9|46.2|46.92|46.22|46.92|46.22|46.88|46.18|25
1655446580000|2022-06-17 06:16:20|46.9|46.2|46.9|46.2|46.92|46.22|46.89|46.19|13
1655446590000|2022-06-17 06:16:30|46.89|46.19|46.88|46.18|46.92|46.22|46.88|46.18|13
1655446600000|2022-06-17 06:16:40|46.9|46.2|46.91|46.21|46.92|46.22|46.89|46.19|16
1655446610000|2022-06-17 06:16:50|46.92|46.22|46.91|46.21|46.93|46.23|46.91|46.21|10
1655446620000|2022-06-17 06:17:00|46.92|46.22|46.93|46.23|46.95|46.25|46.9|46.2|10
1655446630000|2022-06-17 06:17:10|46.94|46.24|46.94|46.24|46.94|46.24|46.93|46.23|5
1655446640000|2022-06-17 06:17:20|46.95|46.25|46.85|46.15|46.95|46.25|46.84|46.14|9
1655446650000|2022-06-17 06:17:30|46.8|46.1|46.8|46.1|46.85|46.15|46.8|46.1|23
1655446660000|2022-06-17 06:17:40|46.81|46.11|46.8|46.1|46.82|46.12|46.77|46.07|21
1655446670000|2022-06-17 06:17:50|46.79|46.09|46.81|46.11|46.82|46.12|46.78|46.08|12
1655446680000|2022-06-17 06:18:00|46.82|46.12|46.84|46.14|46.85|46.15|46.8|46.1|11
1655446690000|2022-06-17 06:18:10|46.83|46.13|46.84|46.14|46.88|46.18|46.82|46.12|19
1655446700000|2022-06-17 06:18:20|46.87|46.17|46.85|46.15|46.87|46.17|46.83|46.13|10
1655446710000|2022-06-17 06:18:30|46.86|46.16|46.83|46.13|46.87|46.17|46.82|46.12|20
1655446720000|2022-06-17 06:18:40|46.82|46.12|46.88|46.18|46.88|46.18|46.81|46.11|14
1655446730000|2022-06-17 06:18:50|46.85|46.15|46.84|46.14|46.87|46.17|46.84|46.14|12
1655446740000|2022-06-17 06:19:00|46.85|46.15|46.83|46.13|46.85|46.15|46.83|46.13|8
1655446750000|2022-06-17 06:19:10|46.84|46.14|46.81|46.11|46.84|46.14|46.8|46.1|11
1655446760000|2022-06-17 06:19:20|46.82|46.12|46.82|46.12|46.82|46.12|46.77|46.07|11
1655446770000|2022-06-17 06:19:30|46.83|46.13|46.82|46.12|46.83|46.13|46.78|46.08|10
1655446780000|2022-06-17 06:19:40|46.83|46.13|46.82|46.12|46.84|46.14|46.79|46.09|8
1655446790000|2022-06-17 06:19:50|46.83|46.13|46.84|46.14|46.87|46.17|46.82|46.12|16
1655446800000|2022-06-17 06:20:00|46.86|46.16|46.77|46.07|46.86|46.16|46.77|46.07|17
1655446810000|2022-06-17 06:20:10|46.8|46.1|46.76|46.06|46.82|46.12|46.76|46.06|10
1655446820000|2022-06-17 06:20:20|46.77|46.07|46.73|46.03|46.78|46.08|46.71|46.01|17
1655446830000|2022-06-17 06:20:30|46.72|46.02|46.73|46.03|46.76|46.06|46.72|46.02|12
1655446840000|2022-06-17 06:20:40|46.76|46.06|46.71|46.01|46.76|46.06|46.71|46.01|10
1655446850000|2022-06-17 06:20:50|46.69|45.99|46.71|46.01|46.74|46.04|46.67|45.97|11
1655446860000|2022-06-17 06:21:00|46.74|46.04|46.71|46.01|46.74|46.04|46.68|45.98|21
1655446870000|2022-06-17 06:21:10|46.69|45.99|46.74|46.04|46.76|46.06|46.69|45.99|19
1655446880000|2022-06-17 06:21:20|46.73|46.03|46.73|46.03|46.76|46.06|46.73|46.03|13
1655446890000|2022-06-17 06:21:30|46.74|46.04|46.74|46.04|46.76|46.06|46.73|46.03|22
1655446900000|2022-06-17 06:21:40|46.73|46.03|46.75|46.05|46.78|46.08|46.73|46.03|12
1655446910000|2022-06-17 06:21:50|46.76|46.06|46.74|46.04|46.79|46.09|46.74|46.04|18
1655446920000|2022-06-17 06:22:00|46.75|46.05|46.8|46.1|46.8|46.1|46.75|46.05|5
1655446930000|2022-06-17 06:22:10|46.78|46.08|46.76|46.06|46.82|46.12|46.76|46.06|13
1655446940000|2022-06-17 06:22:20|46.77|46.07|46.75|46.05|46.77|46.07|46.75|46.05|5
1655446950000|2022-06-17 06:22:30|46.74|46.04|46.69|45.99|46.74|46.04|46.68|45.98|12
1655446960000|2022-06-17 06:22:40|46.68|45.98|46.68|45.98|46.7|46|46.65|45.95|9
1655446970000|2022-06-17 06:22:50|46.69|45.99|46.64|45.94|46.69|45.99|46.64|45.94|12
1655446980000|2022-06-17 06:23:00|46.63|45.93|46.68|45.98|46.69|45.99|46.63|45.93|14
1655446990000|2022-06-17 06:23:10|46.67|45.97|46.68|45.98|46.68|45.98|46.67|45.97|12
1655447000000|2022-06-17 06:23:20|46.69|45.99|46.7|46|46.72|46.02|46.69|45.99|11
1655447010000|2022-06-17 06:23:30|46.69|45.99|46.69|45.99|46.7|46|46.68|45.98|7
1655447020000|2022-06-17 06:23:40|46.7|46|46.69|45.99|46.72|46.02|46.69|45.99|6
1655447030000|2022-06-17 06:23:50|46.72|46.02|46.72|46.02|46.72|46.02|46.67|45.97|9
1655447040000|2022-06-17 06:24:00|46.7|46|46.75|46.05|46.75|46.05|46.7|46|14
1655447050000|2022-06-17 06:24:10|46.74|46.04|46.75|46.05|46.75|46.05|46.72|46.02|6
1655447060000|2022-06-17 06:24:20|46.76|46.06|46.75|46.05|46.76|46.06|46.72|46.02|10
1655447070000|2022-06-17 06:24:30|46.76|46.06|46.76|46.06|46.79|46.09|46.75|46.05|9
1655447080000|2022-06-17 06:24:40|46.75|46.05|46.79|46.09|46.81|46.11|46.75|46.05|13
1655447090000|2022-06-17 06:24:50|46.81|46.11|46.79|46.09|46.81|46.11|46.75|46.05|10
1655447100000|2022-06-17 06:25:00|46.75|46.05|46.75|46.05|46.76|46.06|46.72|46.02|10
1655447110000|2022-06-17 06:25:10|46.74|46.04|46.72|46.02|46.74|46.04|46.7|46|13
1655447120000|2022-06-17 06:25:20|46.71|46.01|46.76|46.06|46.76|46.06|46.71|46.01|12
1655447130000|2022-06-17 06:25:30|46.75|46.05|46.73|46.03|46.76|46.06|46.73|46.03|9
1655447140000|2022-06-17 06:25:40|46.74|46.04|46.69|45.99|46.74|46.04|46.69|45.99|10
1655447150000|2022-06-17 06:25:50|46.68|45.98|46.73|46.03|46.75|46.05|46.68|45.98|12
1655447160000|2022-06-17 06:26:00|46.74|46.04|46.73|46.03|46.76|46.06|46.72|46.02|9
1655447170000|2022-06-17 06:26:10|46.74|46.04|46.74|46.04|46.75|46.05|46.73|46.03|9
1655447180000|2022-06-17 06:26:20|46.75|46.05|46.74|46.04|46.75|46.05|46.74|46.04|4
1655447190000|2022-06-17 06:26:30|46.73|46.03|46.74|46.04|46.74|46.04|46.73|46.03|4
1655447200000|2022-06-17 06:26:40|46.73|46.03|46.72|46.02|46.73|46.03|46.71|46.01|8
1655447210000|2022-06-17 06:26:50|46.71|46.01|46.72|46.02|46.72|46.02|46.71|46.01|4
1655447220000|2022-06-17 06:27:00|46.75|46.05|46.76|46.06|46.76|46.06|46.72|46.02|6
1655447230000|2022-06-17 06:27:10|46.74|46.04|46.76|46.06|46.78|46.08|46.74|46.04|7
1655447240000|2022-06-17 06:27:20|46.77|46.07|46.85|46.15|46.85|46.15|46.77|46.07|13
1655447250000|2022-06-17 06:27:30|46.82|46.12|46.87|46.17|46.88|46.18|46.82|46.12|16
1655447260000|2022-06-17 06:27:40|46.88|46.18|46.84|46.14|46.88|46.18|46.83|46.13|14
1655447270000|2022-06-17 06:27:50|46.86|46.16|46.86|46.16|46.86|46.16|46.84|46.14|8
1655447280000|2022-06-17 06:28:00|46.85|46.15|46.87|46.17|46.87|46.17|46.85|46.15|9
1655447290000|2022-06-17 06:28:10|46.86|46.16|46.86|46.16|46.91|46.21|46.85|46.15|13
1655447300000|2022-06-17 06:28:20|46.88|46.18|46.91|46.21|46.92|46.22|46.88|46.18|14
1655447310000|2022-06-17 06:28:30|46.89|46.19|46.84|46.14|46.9|46.2|46.82|46.12|16
1655447320000|2022-06-17 06:28:40|46.81|46.11|46.87|46.17|46.87|46.17|46.81|46.11|10
1655447330000|2022-06-17 06:28:50|46.86|46.16|46.85|46.15|46.88|46.18|46.85|46.15|6
1655447340000|2022-06-17 06:29:00|46.86|46.16|46.85|46.15|46.88|46.18|46.85|46.15|10
1655447350000|2022-06-17 06:29:10|46.86|46.16|46.86|46.16|46.89|46.19|46.85|46.15|17
1655447360000|2022-06-17 06:29:20|46.87|46.17|46.88|46.18|46.88|46.18|46.85|46.15|7
1655447370000|2022-06-17 06:29:30|46.86|46.16|46.86|46.16|46.86|46.16|46.85|46.15|5
1655447380000|2022-06-17 06:29:40|46.87|46.17|46.86|46.16|46.89|46.19|46.84|46.14|13
1655447390000|2022-06-17 06:29:50|46.87|46.17|46.83|46.13|46.87|46.17|46.83|46.13|11
1655447400000|2022-06-17 06:30:00|46.84|46.14|46.89|46.19|46.89|46.19|46.84|46.14|11
1655447410000|2022-06-17 06:30:10|46.88|46.18|46.88|46.18|46.88|46.18|46.83|46.13|18
1655447420000|2022-06-17 06:30:20|46.87|46.17|46.85|46.15|46.88|46.18|46.85|46.15|5
1655447430000|2022-06-17 06:30:30|46.86|46.16|46.86|46.16|46.87|46.17|46.85|46.15|11
1655447440000|2022-06-17 06:30:40|46.85|46.15|46.83|46.13|46.85|46.15|46.81|46.11|10
1655447450000|2022-06-17 06:30:50|46.81|46.11|46.81|46.11|46.82|46.12|46.81|46.11|3
1655447460000|2022-06-17 06:31:00|46.83|46.13|46.8|46.1|46.83|46.13|46.8|46.1|4
1655447470000|2022-06-17 06:31:10|46.81|46.11|46.84|46.14|46.84|46.14|46.8|46.1|5
1655447480000|2022-06-17 06:31:20|46.82|46.12|46.83|46.13|46.84|46.14|46.82|46.12|6
1655447490000|2022-06-17 06:31:30|46.82|46.12|46.82|46.12|46.84|46.14|46.82|46.12|5
1655447500000|2022-06-17 06:31:40|46.81|46.11|46.82|46.12|46.82|46.12|46.81|46.11|2
1655447510000|2022-06-17 06:31:50|46.81|46.11|46.82|46.12|46.83|46.13|46.81|46.11|8
1655447520000|2022-06-17 06:32:00|46.85|46.15|46.83|46.13|46.85|46.15|46.83|46.13|3
1655447530000|2022-06-17 06:32:10|46.82|46.12|46.85|46.15|46.86|46.16|46.82|46.12|12
1655447540000|2022-06-17 06:32:20|46.88|46.18|46.91|46.21|46.92|46.22|46.87|46.17|18
1655447550000|2022-06-17 06:32:30|46.92|46.22|46.92|46.22|46.94|46.24|46.9|46.2|12
1655447560000|2022-06-17 06:32:40|46.91|46.21|46.9|46.2|46.93|46.23|46.9|46.2|16
1655447570000|2022-06-17 06:32:50|46.89|46.19|46.91|46.21|46.92|46.22|46.89|46.19|12
1655447580000|2022-06-17 06:33:00|46.92|46.22|46.98|46.28|46.98|46.28|46.92|46.22|14
1655447590000|2022-06-17 06:33:10|46.97|46.27|46.99|46.29|47|46.3|46.97|46.27|15
1655447600000|2022-06-17 06:33:20|47|46.3|47.05|46.35|47.07|46.37|47|46.3|17
1655447610000|2022-06-17 06:33:30|47.06|46.36|47.05|46.35|47.1|46.4|47.05|46.35|15
1655447620000|2022-06-17 06:33:40|47.04|46.34|47.04|46.34|47.07|46.37|47.04|46.34|7
1655447630000|2022-06-17 06:33:50|47.06|46.36|47.1|46.4|47.1|46.4|47.05|46.35|19
1655447640000|2022-06-17 06:34:00|47.09|46.39|47.08|46.38|47.11|46.41|47.07|46.37|15
1655447650000|2022-06-17 06:34:10|47.06|46.36|47.05|46.35|47.07|46.37|47.03|46.33|17
1655447660000|2022-06-17 06:34:20|47.04|46.34|47.05|46.35|47.06|46.36|47.03|46.33|13
1655447670000|2022-06-17 06:34:30|47.07|46.37|47.05|46.35|47.09|46.39|47.04|46.34|19
1655447680000|2022-06-17 06:34:40|47.03|46.33|47.02|46.32|47.06|46.36|47|46.3|18
1655447690000|2022-06-17 06:34:50|47|46.3|47.04|46.34|47.05|46.35|47|46.3|17
1655447700000|2022-06-17 06:35:00|47.05|46.35|47.03|46.33|47.05|46.35|47.01|46.31|16
1655447710000|2022-06-17 06:35:10|47.02|46.32|47.01|46.31|47.06|46.36|47|46.3|12
1655447720000|2022-06-17 06:35:20|46.99|46.29|46.99|46.29|47|46.3|46.95|46.25|16
1655447730000|2022-06-17 06:35:30|47|46.3|46.96|46.26|47|46.3|46.96|46.26|24
1655447740000|2022-06-17 06:35:40|46.95|46.25|46.97|46.27|47|46.3|46.95|46.25|17
1655447750000|2022-06-17 06:35:50|46.96|46.26|46.92|46.22|46.98|46.28|46.91|46.21|26
1655447760000|2022-06-17 06:36:00|46.93|46.23|46.91|46.21|46.94|46.24|46.91|46.21|10
1655447770000|2022-06-17 06:36:10|46.92|46.22|46.93|46.23|46.94|46.24|46.91|46.21|8
1655447780000|2022-06-17 06:36:20|46.92|46.22|46.87|46.17|46.96|46.26|46.86|46.16|17
1655447790000|2022-06-17 06:36:30|46.86|46.16|46.84|46.14|46.86|46.16|46.83|46.13|15
1655447800000|2022-06-17 06:36:40|46.83|46.13|46.84|46.14|46.87|46.17|46.83|46.13|10
1655447810000|2022-06-17 06:36:50|46.85|46.15|46.84|46.14|46.87|46.17|46.82|46.12|20
1655447820000|2022-06-17 06:37:00|46.86|46.16|46.86|46.16|46.88|46.18|46.84|46.14|17
1655447830000|2022-06-17 06:37:10|46.87|46.17|46.85|46.15|46.88|46.18|46.84|46.14|20
1655447840000|2022-06-17 06:37:20|46.84|46.14|46.84|46.14|46.86|46.16|46.83|46.13|8
1655447850000|2022-06-17 06:37:30|46.85|46.15|46.85|46.15|46.85|46.15|46.84|46.14|5
1655447860000|2022-06-17 06:37:40|46.83|46.13|46.89|46.19|46.9|46.2|46.83|46.13|18
1655447870000|2022-06-17 06:37:50|46.87|46.17|46.88|46.18|46.9|46.2|46.87|46.17|19
1655447880000|2022-06-17 06:38:00|46.87|46.17|46.9|46.2|46.9|46.2|46.87|46.17|19
1655447890000|2022-06-17 06:38:10|46.91|46.21|46.91|46.21|46.94|46.24|46.9|46.2|18
1655447900000|2022-06-17 06:38:20|46.92|46.22|46.98|46.28|47|46.3|46.92|46.22|12
1655447910000|2022-06-17 06:38:30|46.97|46.27|46.97|46.27|47.01|46.31|46.97|46.27|14
1655447920000|2022-06-17 06:38:40|46.98|46.28|47.01|46.31|47.03|46.33|46.96|46.26|15
1655447930000|2022-06-17 06:38:50|47.03|46.33|47.06|46.36|47.06|46.36|47.01|46.31|11
1655447940000|2022-06-17 06:39:00|47.07|46.37|47.15|46.45|47.16|46.46|47.07|46.37|23
1655447950000|2022-06-17 06:39:10|47.14|46.44|47.21|46.51|47.24|46.54|47.13|46.43|23
1655447960000|2022-06-17 06:39:20|47.19|46.49|47.18|46.48|47.22|46.52|47.18|46.48|17
1655447970000|2022-06-17 06:39:30|47.19|46.49|47.14|46.44|47.2|46.5|47.14|46.44|21
1655447980000|2022-06-17 06:39:40|47.11|46.41|47.16|46.46|47.16|46.46|47.1|46.4|14
1655447990000|2022-06-17 06:39:50|47.15|46.45|47.16|46.46|47.19|46.49|47.15|46.45|14
1655448000000|2022-06-17 06:40:00|47.17|46.47|47.16|46.46|47.19|46.49|47.15|46.45|16
1655448010000|2022-06-17 06:40:10|47.17|46.47|47.13|46.43|47.17|46.47|47.12|46.42|12
1655448020000|2022-06-17 06:40:20|47.12|46.42|47.14|46.44|47.14|46.44|47.11|46.41|12
1655448030000|2022-06-17 06:40:30|47.13|46.43|47.11|46.41|47.13|46.43|47.09|46.39|14
1655448040000|2022-06-17 06:40:40|47.1|46.4|47.08|46.38|47.13|46.43|47.08|46.38|21
1655448050000|2022-06-17 06:40:50|47.07|46.37|47.01|46.31|47.08|46.38|47.01|46.31|11
1655448060000|2022-06-17 06:41:00|47.02|46.32|47.03|46.33|47.04|46.34|47.01|46.31|12
1655448070000|2022-06-17 06:41:10|47.02|46.32|47.03|46.33|47.03|46.33|47.01|46.31|3
1655448080000|2022-06-17 06:41:20|47.04|46.34|47|46.3|47.04|46.34|46.99|46.29|17
1655448090000|2022-06-17 06:41:30|47.01|46.31|47.01|46.31|47.04|46.34|47|46.3|15
1655448100000|2022-06-17 06:41:40|47.02|46.32|47|46.3|47.04|46.34|47|46.3|18
1655448110000|2022-06-17 06:41:50|47.02|46.32|47.02|46.32|47.03|46.33|47|46.3|9
1655448120000|2022-06-17 06:42:00|47.03|46.33|47|46.3|47.03|46.33|46.99|46.29|12
1655448130000|2022-06-17 06:42:10|47.01|46.31|47.01|46.31|47.02|46.32|47|46.3|7
1655448140000|2022-06-17 06:42:20|46.99|46.29|47.04|46.34|47.05|46.35|46.99|46.29|21
1655448150000|2022-06-17 06:42:30|47.05|46.35|47.03|46.33|47.07|46.37|47.03|46.33|18
1655448160000|2022-06-17 06:42:40|47.04|46.34|47.05|46.35|47.06|46.36|47.03|46.33|12
1655448170000|2022-06-17 06:42:50|47.06|46.36|47.03|46.33|47.06|46.36|47.02|46.32|17
1655448180000|2022-06-17 06:43:00|47.05|46.35|47.07|46.37|47.08|46.38|47.03|46.33|10
1655448190000|2022-06-17 06:43:10|47.08|46.38|47.12|46.42|47.15|46.45|47.07|46.37|23
1655448200000|2022-06-17 06:43:20|47.13|46.43|47.14|46.44|47.14|46.44|47.11|46.41|17
1655448210000|2022-06-17 06:43:30|47.15|46.45|47.12|46.42|47.16|46.46|47.12|46.42|17
1655448220000|2022-06-17 06:43:40|47.11|46.41|47.12|46.42|47.13|46.43|47.1|46.4|18
1655448230000|2022-06-17 06:43:50|47.13|46.43|47.12|46.42|47.13|46.43|47.11|46.41|14
1655448240000|2022-06-17 06:44:00|47.11|46.41|47.1|46.4|47.12|46.42|47.09|46.39|18
1655448250000|2022-06-17 06:44:10|47.09|46.39|47.11|46.41|47.11|46.41|47.09|46.39|11
1655448260000|2022-06-17 06:44:20|47.09|46.39|47.11|46.41|47.13|46.43|47.09|46.39|9
1655448270000|2022-06-17 06:44:30|47.1|46.4|47.13|46.43|47.13|46.43|47.09|46.39|7
1655448280000|2022-06-17 06:44:40|47.12|46.42|47.11|46.41|47.14|46.44|47.1|46.4|11
1655448290000|2022-06-17 06:44:50|47.12|46.42|47.13|46.43|47.13|46.43|47.11|46.41|6
1655448300000|2022-06-17 06:45:00|47.12|46.42|47.11|46.41|47.13|46.43|47.09|46.39|17
1655448310000|2022-06-17 06:45:10|47.1|46.4|47.08|46.38|47.13|46.43|47.08|46.38|16
1655448320000|2022-06-17 06:45:20|47.1|46.4|47.08|46.38|47.12|46.42|47.07|46.37|9
1655448330000|2022-06-17 06:45:30|47.09|46.39|47.1|46.4|47.11|46.41|47.09|46.39|10
1655448340000|2022-06-17 06:45:40|47.11|46.41|47.1|46.4|47.11|46.41|47.1|46.4|6
1655448350000|2022-06-17 06:45:50|47.12|46.42|47.12|46.42|47.13|46.43|47.09|46.39|19
1655448360000|2022-06-17 06:46:00|47.13|46.43|47.17|46.47|47.17|46.47|47.12|46.42|17
1655448370000|2022-06-17 06:46:10|47.18|46.48|47.2|46.5|47.2|46.5|47.14|46.44|19
1655448380000|2022-06-17 06:46:20|47.19|46.49|47.26|46.56|47.27|46.57|47.19|46.49|24
1655448390000|2022-06-17 06:46:30|47.24|46.54|47.27|46.57|47.3|46.6|47.24|46.54|19
1655448400000|2022-06-17 06:46:40|47.26|46.56|47.29|46.59|47.29|46.59|47.25|46.55|21
1655448410000|2022-06-17 06:46:50|47.28|46.58|47.29|46.59|47.32|46.62|47.28|46.58|18
1655448420000|2022-06-17 06:47:00|47.28|46.58|47.27|46.57|47.28|46.58|47.22|46.52|18
1655448430000|2022-06-17 06:47:10|47.28|46.58|47.28|46.58|47.32|46.62|47.27|46.57|17
1655448440000|2022-06-17 06:47:20|47.29|46.59|47.26|46.56|47.29|46.59|47.24|46.54|18
1655448450000|2022-06-17 06:47:30|47.25|46.55|47.22|46.52|47.26|46.56|47.22|46.52|23
1655448460000|2022-06-17 06:47:40|47.26|46.56|47.24|46.54|47.26|46.56|47.23|46.53|8
1655448470000|2022-06-17 06:47:50|47.23|46.53|47.31|46.61|47.32|46.62|47.23|46.53|11
1655448480000|2022-06-17 06:48:00|47.3|46.6|47.28|46.58|47.3|46.6|47.26|46.56|18
1655448490000|2022-06-17 06:48:10|47.26|46.56|47.29|46.59|47.3|46.6|47.26|46.56|19
1655448500000|2022-06-17 06:48:20|47.28|46.58|47.3|46.6|47.3|46.6|47.27|46.57|19
1655448510000|2022-06-17 06:48:30|47.28|46.58|47.28|46.58|47.31|46.61|47.25|46.55|17
1655448520000|2022-06-17 06:48:40|47.3|46.6|47.31|46.61|47.31|46.61|47.28|46.58|11
1655448530000|2022-06-17 06:48:50|47.3|46.6|47.31|46.61|47.32|46.62|47.28|46.58|15
1655448540000|2022-06-17 06:49:00|47.3|46.6|47.3|46.6|47.33|46.63|47.3|46.6|22
1655448550000|2022-06-17 06:49:10|47.31|46.61|47.31|46.61|47.34|46.64|47.3|46.6|18
1655448560000|2022-06-17 06:49:20|47.3|46.6|47.27|46.57|47.32|46.62|47.27|46.57|17
1655448570000|2022-06-17 06:49:30|47.25|46.55|47.26|46.56|47.26|46.56|47.23|46.53|15
1655448580000|2022-06-17 06:49:40|47.25|46.55|47.24|46.54|47.26|46.56|47.22|46.52|18
1655448590000|2022-06-17 06:49:50|47.23|46.53|47.22|46.52|47.25|46.55|47.22|46.52|17
1655448600000|2022-06-17 06:50:00|47.23|46.53|47.24|46.54|47.25|46.55|47.22|46.52|18
1655448610000|2022-06-17 06:50:10|47.23|46.53|47.22|46.52|47.26|46.56|47.21|46.51|19
1655448620000|2022-06-17 06:50:20|47.21|46.51|47.17|46.47|47.23|46.53|47.14|46.44|17
1655448630000|2022-06-17 06:50:30|47.16|46.46|47.22|46.52|47.22|46.52|47.16|46.46|13
1655448640000|2022-06-17 06:50:40|47.2|46.5|47.19|46.49|47.22|46.52|47.17|46.47|15
1655448650000|2022-06-17 06:50:50|47.17|46.47|47.18|46.48|47.19|46.49|47.17|46.47|13
1655448660000|2022-06-17 06:51:00|47.19|46.49|47.18|46.48|47.21|46.51|47.16|46.46|9
1655448670000|2022-06-17 06:51:10|47.17|46.47|47.19|46.49|47.19|46.49|47.13|46.43|19
1655448680000|2022-06-17 06:51:20|47.18|46.48|47.17|46.47|47.19|46.49|47.13|46.43|17
1655448690000|2022-06-17 06:51:30|47.18|46.48|47.18|46.48|47.19|46.49|47.15|46.45|23
1655448700000|2022-06-17 06:51:40|47.17|46.47|47.17|46.47|47.19|46.49|47.16|46.46|16
1655448710000|2022-06-17 06:51:50|47.18|46.48|47.18|46.48|47.19|46.49|47.16|46.46|11
1655448720000|2022-06-17 06:52:00|47.17|46.47|47.19|46.49|47.19|46.49|47.16|46.46|14
1655448730000|2022-06-17 06:52:10|47.18|46.48|47.18|46.48|47.18|46.48|47.16|46.46|7
1655448740000|2022-06-17 06:52:20|47.17|46.47|47.17|46.47|47.19|46.49|47.15|46.45|8
1655448750000|2022-06-17 06:52:30|47.16|46.46|47.15|46.45|47.18|46.48|47.15|46.45|15
1655448760000|2022-06-17 06:52:40|47.16|46.46|47.15|46.45|47.17|46.47|47.15|46.45|10
1655448770000|2022-06-17 06:52:50|47.16|46.46|47.16|46.46|47.19|46.49|47.15|46.45|14
1655448780000|2022-06-17 06:53:00|47.17|46.47|47.14|46.44|47.18|46.48|47.14|46.44|24
1655448790000|2022-06-17 06:53:10|47.17|46.47|47.16|46.46|47.17|46.47|47.14|46.44|17
1655448800000|2022-06-17 06:53:20|47.13|46.43|47.1|46.4|47.16|46.46|47.1|46.4|15
1655448810000|2022-06-17 06:53:30|47.09|46.39|47.13|46.43|47.14|46.44|47.09|46.39|17
1655448820000|2022-06-17 06:53:40|47.11|46.41|47.12|46.42|47.13|46.43|47.08|46.38|15
1655448830000|2022-06-17 06:53:50|47.11|46.41|47.07|46.37|47.12|46.42|47.06|46.36|22
1655448840000|2022-06-17 06:54:00|47.08|46.38|47.13|46.43|47.13|46.43|47.07|46.37|23
1655448850000|2022-06-17 06:54:10|47.1|46.4|47.15|46.45|47.16|46.46|47.1|46.4|22
1655448860000|2022-06-17 06:54:20|47.14|46.44|47.23|46.53|47.23|46.53|47.14|46.44|22
1655448870000|2022-06-17 06:54:30|47.24|46.54|47.21|46.51|47.25|46.55|47.19|46.49|18
1655448880000|2022-06-17 06:54:40|47.18|46.48|47.19|46.49|47.23|46.53|47.17|46.47|17
1655448890000|2022-06-17 06:54:50|47.2|46.5|47.23|46.53|47.23|46.53|47.16|46.46|15
1655448900000|2022-06-17 06:55:00|47.22|46.52|47.19|46.49|47.24|46.54|47.19|46.49|18
1655448910000|2022-06-17 06:55:10|47.22|46.52|47.22|46.52|47.22|46.52|47.16|46.46|21
1655448920000|2022-06-17 06:55:20|47.2|46.5|47.26|46.56|47.28|46.58|47.2|46.5|17
1655448930000|2022-06-17 06:55:30|47.25|46.55|47.26|46.56|47.29|46.59|47.24|46.54|14
1655448940000|2022-06-17 06:55:40|47.25|46.55|47.24|46.54|47.28|46.58|47.23|46.53|14
1655448950000|2022-06-17 06:55:50|47.22|46.52|47.24|46.54|47.24|46.54|47.22|46.52|8
1655448960000|2022-06-17 06:56:00|47.21|46.51|47.27|46.57|47.28|46.58|47.21|46.51|16
1655448970000|2022-06-17 06:56:10|47.26|46.56|47.24|46.54|47.27|46.57|47.22|46.52|12
1655448980000|2022-06-17 06:56:20|47.25|46.55|47.24|46.54|47.25|46.55|47.23|46.53|7
1655448990000|2022-06-17 06:56:30|47.23|46.53|47.24|46.54|47.25|46.55|47.21|46.51|9
1655449000000|2022-06-17 06:56:40|47.23|46.53|47.23|46.53|47.24|46.54|47.21|46.51|12
1655449010000|2022-06-17 06:56:50|47.22|46.52|47.28|46.58|47.28|46.58|47.22|46.52|10
1655449020000|2022-06-17 06:57:00|47.27|46.57|47.25|46.55|47.29|46.59|47.25|46.55|14
1655449030000|2022-06-17 06:57:10|47.26|46.56|47.28|46.58|47.3|46.6|47.26|46.56|12
1655449040000|2022-06-17 06:57:20|47.29|46.59|47.29|46.59|47.29|46.59|47.27|46.57|15
1655449050000|2022-06-17 06:57:30|47.3|46.6|47.27|46.57|47.3|46.6|47.26|46.56|12
1655449060000|2022-06-17 06:57:40|47.29|46.59|47.27|46.57|47.3|46.6|47.26|46.56|9
1655449070000|2022-06-17 06:57:50|47.26|46.56|47.28|46.58|47.28|46.58|47.26|46.56|7
1655449080000|2022-06-17 06:58:00|47.29|46.59|47.28|46.58|47.31|46.61|47.27|46.57|14
1655449090000|2022-06-17 06:58:10|47.3|46.6|47.29|46.59|47.33|46.63|47.28|46.58|9
1655449100000|2022-06-17 06:58:20|47.28|46.58|47.32|46.62|47.32|46.62|47.28|46.58|12
1655449110000|2022-06-17 06:58:30|47.29|46.59|47.3|46.6|47.32|46.62|47.29|46.59|9
1655449120000|2022-06-17 06:58:40|47.31|46.61|47.33|46.63|47.34|46.64|47.29|46.59|11
1655449130000|2022-06-17 06:58:50|47.32|46.62|47.34|46.64|47.34|46.64|47.31|46.61|12
1655449140000|2022-06-17 06:59:00|47.32|46.62|47.29|46.59|47.33|46.63|47.29|46.59|13
1655449150000|2022-06-17 06:59:10|47.3|46.6|47.28|46.58|47.3|46.6|47.28|46.58|10
1655449160000|2022-06-17 06:59:20|47.3|46.6|47.31|46.61|47.34|46.64|47.29|46.59|8
1655449170000|2022-06-17 06:59:30|47.32|46.62|47.32|46.62|47.33|46.63|47.3|46.6|12
1655449180000|2022-06-17 06:59:40|47.31|46.61|47.34|46.64|47.34|46.64|47.3|46.6|13
1655449190000|2022-06-17 06:59:50|47.33|46.63|47.32|46.62|47.35|46.65|47.31|46.61|16
1655449200000|2022-06-17 07:00:00|47.31|46.61|47.3|46.6|47.32|46.62|47.26|46.56|17
1655449210000|2022-06-17 07:00:10|47.29|46.59|47.37|46.67|47.37|46.67|47.29|46.59|13
1655449220000|2022-06-17 07:00:20|47.39|46.69|47.39|46.69|47.4|46.7|47.37|46.67|22
1655449230000|2022-06-17 07:00:30|47.38|46.68|47.42|46.72|47.42|46.72|47.38|46.68|19
1655449240000|2022-06-17 07:00:40|47.41|46.71|47.45|46.75|47.47|46.77|47.41|46.71|15
1655449250000|2022-06-17 07:00:50|47.46|46.76|47.46|46.76|47.48|46.78|47.44|46.74|14
1655449260000|2022-06-17 07:01:00|47.44|46.74|47.43|46.73|47.46|46.76|47.37|46.67|19
1655449270000|2022-06-17 07:01:10|47.44|46.74|47.45|46.75|47.45|46.75|47.42|46.72|13
1655449280000|2022-06-17 07:01:20|47.47|46.77|47.46|46.76|47.49|46.79|47.46|46.76|9
1655449290000|2022-06-17 07:01:30|47.47|46.77|47.47|46.77|47.48|46.78|47.45|46.75|19
1655449300000|2022-06-17 07:01:40|47.46|46.76|47.44|46.74|47.47|46.77|47.43|46.73|12
1655449310000|2022-06-17 07:01:50|47.43|46.73|47.44|46.74|47.44|46.74|47.4|46.7|6
1655449320000|2022-06-17 07:02:00|47.43|46.73|47.42|46.72|47.43|46.73|47.39|46.69|13
1655449330000|2022-06-17 07:02:10|47.43|46.73|47.38|46.68|47.43|46.73|47.38|46.68|17
1655449340000|2022-06-17 07:02:20|47.39|46.69|47.36|46.66|47.39|46.69|47.33|46.63|23
1655449350000|2022-06-17 07:02:30|47.37|46.67|47.34|46.64|47.38|46.68|47.34|46.64|15
1655449360000|2022-06-17 07:02:40|47.36|46.66|47.37|46.67|47.38|46.68|47.35|46.65|18
1655449370000|2022-06-17 07:02:50|47.36|46.66|47.36|46.66|47.37|46.67|47.35|46.65|19
1655449380000|2022-06-17 07:03:00|47.37|46.67|47.36|46.66|47.38|46.68|47.33|46.63|14
1655449390000|2022-06-17 07:03:10|47.37|46.67|47.35|46.65|47.37|46.67|47.35|46.65|4
1655449400000|2022-06-17 07:03:20|47.36|46.66|47.36|46.66|47.36|46.66|47.35|46.65|9
1655449410000|2022-06-17 07:03:30|47.35|46.65|47.33|46.63|47.36|46.66|47.33|46.63|9
1655449420000|2022-06-17 07:03:40|47.34|46.64|47.31|46.61|47.34|46.64|47.3|46.6|7
1655449430000|2022-06-17 07:03:50|47.32|46.62|47.32|46.62|47.35|46.65|47.32|46.62|17
1655449440000|2022-06-17 07:04:00|47.33|46.63|47.29|46.59|47.35|46.65|47.28|46.58|18
1655449450000|2022-06-17 07:04:10|47.3|46.6|47.28|46.58|47.31|46.61|47.27|46.57|16
1655449460000|2022-06-17 07:04:20|47.27|46.57|47.27|46.57|47.28|46.58|47.27|46.57|9
1655449470000|2022-06-17 07:04:30|47.28|46.58|47.31|46.61|47.32|46.62|47.27|46.57|14
1655449480000|2022-06-17 07:04:40|47.3|46.6|47.31|46.61|47.31|46.61|47.3|46.6|4
1655449490000|2022-06-17 07:04:50|47.3|46.6|47.28|46.58|47.32|46.62|47.28|46.58|12
1655449500000|2022-06-17 07:05:00|47.27|46.57|47.27|46.57|47.28|46.58|47.26|46.56|7
1655449510000|2022-06-17 07:05:10|47.28|46.58|47.31|46.61|47.31|46.61|47.27|46.57|11
1655449520000|2022-06-17 07:05:20|47.3|46.6|47.34|46.64|47.34|46.64|47.3|46.6|10
1655449530000|2022-06-17 07:05:30|47.33|46.63|47.37|46.67|47.38|46.68|47.33|46.63|8
1655449540000|2022-06-17 07:05:40|47.36|46.66|47.4|46.7|47.41|46.71|47.35|46.65|16
1655449550000|2022-06-17 07:05:50|47.41|46.71|47.39|46.69|47.41|46.71|47.39|46.69|2
1655449560000|2022-06-17 07:06:00|47.42|46.72|47.39|46.69|47.43|46.73|47.37|46.67|14
1655449570000|2022-06-17 07:06:10|47.4|46.7|47.41|46.71|47.42|46.72|47.36|46.66|21
1655449580000|2022-06-17 07:06:20|47.4|46.7|47.41|46.71|47.41|46.71|47.39|46.69|11
1655449590000|2022-06-17 07:06:30|47.42|46.72|47.37|46.67|47.42|46.72|47.36|46.66|18
1655449600000|2022-06-17 07:06:40|47.36|46.66|47.38|46.68|47.38|46.68|47.35|46.65|9
1655449610000|2022-06-17 07:06:50|47.41|46.71|47.39|46.69|47.41|46.71|47.38|46.68|5
1655449620000|2022-06-17 07:07:00|47.38|46.68|47.38|46.68|47.41|46.71|47.38|46.68|9
1655449630000|2022-06-17 07:07:10|47.4|46.7|47.37|46.67|47.4|46.7|47.33|46.63|12
1655449640000|2022-06-17 07:07:20|47.36|46.66|47.36|46.66|47.38|46.68|47.35|46.65|10
1655449650000|2022-06-17 07:07:30|47.34|46.64|47.34|46.64|47.36|46.66|47.34|46.64|14
1655449660000|2022-06-17 07:07:40|47.35|46.65|47.29|46.59|47.35|46.65|47.29|46.59|10
1655449670000|2022-06-17 07:07:50|47.31|46.61|47.3|46.6|47.31|46.61|47.28|46.58|8
1655449680000|2022-06-17 07:08:00|47.29|46.59|47.3|46.6|47.3|46.6|47.24|46.54|20
1655449690000|2022-06-17 07:08:10|47.29|46.59|47.29|46.59|47.32|46.62|47.28|46.58|19
1655449700000|2022-06-17 07:08:20|47.3|46.6|47.31|46.61|47.31|46.61|47.27|46.57|13
1655449710000|2022-06-17 07:08:30|47.29|46.59|47.3|46.6|47.31|46.61|47.29|46.59|3
1655449720000|2022-06-17 07:08:40|47.29|46.59|47.26|46.56|47.29|46.59|47.26|46.56|8
1655449730000|2022-06-17 07:08:50|47.27|46.57|47.36|46.66|47.37|46.67|47.26|46.56|12
1655449740000|2022-06-17 07:09:00|47.37|46.67|47.4|46.7|47.42|46.72|47.36|46.66|18
1655449750000|2022-06-17 07:09:10|47.43|46.73|47.41|46.71|47.43|46.73|47.39|46.69|15
1655449760000|2022-06-17 07:09:20|47.42|46.72|47.36|46.66|47.43|46.73|47.36|46.66|18
1655449770000|2022-06-17 07:09:30|47.37|46.67|47.37|46.67|47.38|46.68|47.34|46.64|16
1655449780000|2022-06-17 07:09:40|47.39|46.69|47.4|46.7|47.44|46.74|47.39|46.69|11
1655449790000|2022-06-17 07:09:50|47.41|46.71|47.38|46.68|47.41|46.71|47.37|46.67|13
1655449800000|2022-06-17 07:10:00|47.36|46.66|47.39|46.69|47.4|46.7|47.36|46.66|11
1655449810000|2022-06-17 07:10:10|47.4|46.7|47.38|46.68|47.4|46.7|47.36|46.66|10
1655449820000|2022-06-17 07:10:20|47.39|46.69|47.37|46.67|47.4|46.7|47.36|46.66|11
1655449830000|2022-06-17 07:10:30|47.38|46.68|47.37|46.67|47.39|46.69|47.36|46.66|13
1655449840000|2022-06-17 07:10:40|47.38|46.68|47.42|46.72|47.43|46.73|47.38|46.68|11
1655449850000|2022-06-17 07:10:50|47.4|46.7|47.4|46.7|47.42|46.72|47.39|46.69|8
1655449860000|2022-06-17 07:11:00|47.39|46.69|47.39|46.69|47.41|46.71|47.35|46.65|17
1655449870000|2022-06-17 07:11:10|47.41|46.71|47.38|46.68|47.41|46.71|47.36|46.66|10
1655449880000|2022-06-17 07:11:20|47.39|46.69|47.37|46.67|47.39|46.69|47.36|46.66|9
1655449890000|2022-06-17 07:11:30|47.36|46.66|47.41|46.71|47.41|46.71|47.36|46.66|14
1655449900000|2022-06-17 07:11:40|47.39|46.69|47.39|46.69|47.39|46.69|47.38|46.68|3
1655449910000|2022-06-17 07:11:50|47.38|46.68|47.37|46.67|47.38|46.68|47.37|46.67|4
1655449920000|2022-06-17 07:12:00|47.39|46.69|47.39|46.69|47.39|46.69|47.37|46.67|7
1655449930000|2022-06-17 07:12:10|47.38|46.68|47.36|46.66|47.38|46.68|47.33|46.63|19
1655449940000|2022-06-17 07:12:20|47.35|46.65|47.35|46.65|47.36|46.66|47.32|46.62|15
1655449950000|2022-06-17 07:12:30|47.34|46.64|47.36|46.66|47.38|46.68|47.34|46.64|13
1655449960000|2022-06-17 07:12:40|47.34|46.64|47.34|46.64|47.38|46.68|47.34|46.64|19
1655449970000|2022-06-17 07:12:50|47.33|46.63|47.34|46.64|47.35|46.65|47.32|46.62|15
1655449980000|2022-06-17 07:13:00|47.33|46.63|47.34|46.64|47.36|46.66|47.31|46.61|15
1655449990000|2022-06-17 07:13:10|47.36|46.66|47.36|46.66|47.37|46.67|47.34|46.64|22
1655450000000|2022-06-17 07:13:20|47.35|46.65|47.4|46.7|47.4|46.7|47.35|46.65|13
1655450010000|2022-06-17 07:13:30|47.41|46.71|47.38|46.68|47.41|46.71|47.37|46.67|14
1655450020000|2022-06-17 07:13:40|47.39|46.69|47.45|46.75|47.45|46.75|47.39|46.69|13
1655450030000|2022-06-17 07:13:50|47.46|46.76|47.45|46.75|47.49|46.79|47.44|46.74|16
1655450040000|2022-06-17 07:14:00|47.44|46.74|47.39|46.69|47.45|46.75|47.39|46.69|9
1655450050000|2022-06-17 07:14:10|47.4|46.7|47.34|46.64|47.4|46.7|47.34|46.64|19
1655450060000|2022-06-17 07:14:20|47.35|46.65|47.36|46.66|47.36|46.66|47.34|46.64|4
1655450070000|2022-06-17 07:14:30|47.35|46.65|47.39|46.69|47.39|46.69|47.35|46.65|11
1655450080000|2022-06-17 07:14:40|47.37|46.67|47.41|46.71|47.41|46.71|47.35|46.65|21
1655450090000|2022-06-17 07:14:50|47.4|46.7|47.41|46.71|47.41|46.71|47.38|46.68|6
1655450100000|2022-06-17 07:15:00|47.39|46.69|47.38|46.68|47.41|46.71|47.37|46.67|11
1655450110000|2022-06-17 07:15:10|47.37|46.67|47.34|46.64|47.37|46.67|47.33|46.63|21
1655450120000|2022-06-17 07:15:20|47.35|46.65|47.35|46.65|47.36|46.66|47.3|46.6|8
1655450130000|2022-06-17 07:15:30|47.32|46.62|47.33|46.63|47.35|46.65|47.32|46.62|10
1655450140000|2022-06-17 07:15:40|47.32|46.62|47.32|46.62|47.35|46.65|47.3|46.6|17
1655450150000|2022-06-17 07:15:50|47.34|46.64|47.31|46.61|47.34|46.64|47.3|46.6|11
1655450160000|2022-06-17 07:16:00|47.33|46.63|47.36|46.66|47.36|46.66|47.3|46.6|9
1655450170000|2022-06-17 07:16:10|47.33|46.63|47.33|46.63|47.33|46.63|47.31|46.61|12
1655450180000|2022-06-17 07:16:20|47.35|46.65|47.32|46.62|47.35|46.65|47.3|46.6|18
1655450190000|2022-06-17 07:16:30|47.33|46.63|47.32|46.62|47.35|46.65|47.32|46.62|6
1655450200000|2022-06-17 07:16:40|47.35|46.65|47.33|46.63|47.37|46.67|47.33|46.63|10
1655450210000|2022-06-17 07:16:50|47.32|46.62|47.37|46.67|47.37|46.67|47.32|46.62|8
1655450220000|2022-06-17 07:17:00|47.38|46.68|47.39|46.69|47.39|46.69|47.35|46.65|12
1655450230000|2022-06-17 07:17:10|47.38|46.68|47.41|46.71|47.45|46.75|47.38|46.68|16
1655450240000|2022-06-17 07:17:20|47.39|46.69|47.4|46.7|47.42|46.72|47.39|46.69|10
1655450250000|2022-06-17 07:17:30|47.39|46.69|47.39|46.69|47.4|46.7|47.37|46.67|8
1655450260000|2022-06-17 07:17:40|47.38|46.68|47.36|46.66|47.4|46.7|47.36|46.66|17
1655450270000|2022-06-17 07:17:50|47.38|46.68|47.38|46.68|47.4|46.7|47.38|46.68|12
1655450280000|2022-06-17 07:18:00|47.39|46.69|47.38|46.68|47.4|46.7|47.38|46.68|11
1655450290000|2022-06-17 07:18:10|47.4|46.7|47.44|46.74|47.46|46.76|47.38|46.68|14
1655450300000|2022-06-17 07:18:20|47.43|46.73|47.39|46.69|47.45|46.75|47.38|46.68|16
1655450310000|2022-06-17 07:18:30|47.4|46.7|47.38|46.68|47.41|46.71|47.35|46.65|16
1655450320000|2022-06-17 07:18:40|47.37|46.67|47.37|46.67|47.37|46.67|47.37|46.67|1
1655450330000|2022-06-17 07:18:50|47.36|46.66|47.4|46.7|47.4|46.7|47.36|46.66|11
1655450340000|2022-06-17 07:19:00|47.38|46.68|47.44|46.74|47.44|46.74|47.37|46.67|18
1655450350000|2022-06-17 07:19:10|47.43|46.73|47.43|46.73|47.45|46.75|47.42|46.72|11
1655450360000|2022-06-17 07:19:20|47.44|46.74|47.42|46.72|47.47|46.77|47.39|46.69|22
1655450370000|2022-06-17 07:19:30|47.41|46.71|47.4|46.7|47.41|46.71|47.39|46.69|8
1655450380000|2022-06-17 07:19:40|47.41|46.71|47.42|46.72|47.42|46.72|47.4|46.7|11
1655450390000|2022-06-17 07:19:50|47.43|46.73|47.42|46.72|47.45|46.75|47.42|46.72|13
1655450400000|2022-06-17 07:20:00|47.41|46.71|47.39|46.69|47.43|46.73|47.38|46.68|10
1655450410000|2022-06-17 07:20:10|47.38|46.68|47.38|46.68|47.4|46.7|47.36|46.66|13
1655450420000|2022-06-17 07:20:20|47.36|46.66|47.4|46.7|47.4|46.7|47.35|46.65|13
1655450430000|2022-06-17 07:20:30|47.39|46.69|47.39|46.69|47.4|46.7|47.39|46.69|5
1655450440000|2022-06-17 07:20:40|47.37|46.67|47.4|46.7|47.42|46.72|47.37|46.67|8
1655450450000|2022-06-17 07:20:50|47.41|46.71|47.41|46.71|47.41|46.71|47.4|46.7|9
1655450460000|2022-06-17 07:21:00|47.4|46.7|47.46|46.76|47.46|46.76|47.39|46.69|17
1655450470000|2022-06-17 07:21:10|47.44|46.74|47.42|46.72|47.46|46.76|47.41|46.71|18
1655450480000|2022-06-17 07:21:20|47.41|46.71|47.43|46.73|47.45|46.75|47.41|46.71|11
1655450490000|2022-06-17 07:21:30|47.42|46.72|47.44|46.74|47.45|46.75|47.41|46.71|9
1655450500000|2022-06-17 07:21:40|47.46|46.76|47.42|46.72|47.46|46.76|47.41|46.71|13
1655450510000|2022-06-17 07:21:50|47.43|46.73|47.43|46.73|47.46|46.76|47.43|46.73|8
1655450520000|2022-06-17 07:22:00|47.46|46.76|47.49|46.79|47.53|46.83|47.45|46.75|25
1655450530000|2022-06-17 07:22:10|47.53|46.83|47.52|46.82|47.55|46.85|47.49|46.79|20
1655450540000|2022-06-17 07:22:20|47.53|46.83|47.53|46.83|47.54|46.84|47.51|46.81|11
1655450550000|2022-06-17 07:22:30|47.54|46.84|47.51|46.81|47.54|46.84|47.5|46.8|9
1655450560000|2022-06-17 07:22:40|47.5|46.8|47.55|46.85|47.56|46.86|47.49|46.79|20
1655450570000|2022-06-17 07:22:50|47.57|46.87|47.58|46.88|47.58|46.88|47.54|46.84|17
1655450580000|2022-06-17 07:23:00|47.57|46.87|47.72|47.02|47.73|47.03|47.57|46.87|21
1655450590000|2022-06-17 07:23:10|47.71|47.01|47.8|47.1|47.8|47.1|47.68|46.98|24
1655450600000|2022-06-17 07:23:20|47.79|47.09|47.92|47.22|47.92|47.22|47.77|47.07|19
1655450610000|2022-06-17 07:23:30|47.9|47.2|47.92|47.22|47.92|47.22|47.88|47.18|20
1655450620000|2022-06-17 07:23:40|47.91|47.21|47.88|47.18|47.92|47.22|47.88|47.18|20
1655450630000|2022-06-17 07:23:50|47.92|47.22|47.9|47.2|47.94|47.24|47.88|47.18|18
1655450640000|2022-06-17 07:24:00|47.91|47.21|47.91|47.21|47.94|47.24|47.88|47.18|16
1655450650000|2022-06-17 07:24:10|47.92|47.22|47.87|47.17|47.93|47.23|47.86|47.16|15
1655450660000|2022-06-17 07:24:20|47.86|47.16|47.94|47.24|47.95|47.25|47.86|47.16|13
1655450670000|2022-06-17 07:24:30|47.95|47.25|47.94|47.24|47.96|47.26|47.93|47.23|16
1655450680000|2022-06-17 07:24:40|47.95|47.25|47.91|47.21|47.96|47.26|47.91|47.21|14
1655450690000|2022-06-17 07:24:50|47.92|47.22|47.91|47.21|47.93|47.23|47.88|47.18|16
1655450700000|2022-06-17 07:25:00|47.92|47.22|47.91|47.21|47.93|47.23|47.91|47.21|13
1655450710000|2022-06-17 07:25:10|47.92|47.22|47.89|47.19|47.92|47.22|47.89|47.19|16
1655450720000|2022-06-17 07:25:20|47.88|47.18|47.89|47.19|47.89|47.19|47.87|47.17|10
1655450730000|2022-06-17 07:25:30|47.88|47.18|47.92|47.22|47.94|47.24|47.87|47.17|14
1655450740000|2022-06-17 07:25:40|47.91|47.21|47.9|47.2|47.91|47.21|47.88|47.18|13
1655450750000|2022-06-17 07:25:50|47.92|47.22|47.94|47.24|47.94|47.24|47.9|47.2|13
1655450760000|2022-06-17 07:26:00|47.96|47.26|47.94|47.24|47.96|47.26|47.92|47.22|9
1655450770000|2022-06-17 07:26:10|47.95|47.25|47.91|47.21|47.95|47.25|47.9|47.2|19
1655450780000|2022-06-17 07:26:20|47.92|47.22|47.91|47.21|47.94|47.24|47.9|47.2|14
1655450790000|2022-06-17 07:26:30|47.92|47.22|47.92|47.22|47.94|47.24|47.91|47.21|12
1655450800000|2022-06-17 07:26:40|47.93|47.23|47.94|47.24|47.94|47.24|47.92|47.22|10
1655450810000|2022-06-17 07:26:50|47.93|47.23|47.91|47.21|47.94|47.24|47.9|47.2|15
1655450820000|2022-06-17 07:27:00|47.92|47.22|47.95|47.25|47.95|47.25|47.91|47.21|16
1655450830000|2022-06-17 07:27:10|47.94|47.24|47.94|47.24|47.96|47.26|47.94|47.24|4
1655450840000|2022-06-17 07:27:20|47.95|47.25|47.97|47.27|47.97|47.27|47.94|47.24|10
1655450850000|2022-06-17 07:27:30|47.98|47.28|47.94|47.24|47.98|47.28|47.93|47.23|18
1655450870000|2022-06-17 07:27:50|47.95|47.25|47.94|47.24|47.95|47.25|47.93|47.23|12
1655450880000|2022-06-17 07:28:00|47.95|47.25|47.95|47.25|47.95|47.25|47.92|47.22|14
1655450890000|2022-06-17 07:28:10|47.94|47.24|47.96|47.26|47.96|47.26|47.93|47.23|11
1655450900000|2022-06-17 07:28:20|47.94|47.24|47.93|47.23|47.95|47.25|47.93|47.23|14
1655450910000|2022-06-17 07:28:30|47.94|47.24|47.91|47.21|47.94|47.24|47.91|47.21|11
1655450920000|2022-06-17 07:28:40|47.9|47.2|47.93|47.23|47.93|47.23|47.9|47.2|14
1655450930000|2022-06-17 07:28:50|47.94|47.24|47.92|47.22|47.94|47.24|47.91|47.21|15
1655450940000|2022-06-17 07:29:00|47.9|47.2|47.91|47.21|47.94|47.24|47.89|47.19|16
1655450950000|2022-06-17 07:29:10|47.9|47.2|47.92|47.22|47.92|47.22|47.89|47.19|14
1655450960000|2022-06-17 07:29:20|47.9|47.2|47.94|47.24|47.95|47.25|47.9|47.2|20
1655450970000|2022-06-17 07:29:30|47.95|47.25|47.93|47.23|47.98|47.28|47.93|47.23|19
1655450980000|2022-06-17 07:29:40|47.95|47.25|47.94|47.24|47.96|47.26|47.92|47.22|21
1655450990000|2022-06-17 07:29:50|47.95|47.25|47.93|47.23|47.96|47.26|47.91|47.21|18
1655451000000|2022-06-17 07:30:00|47.92|47.22|47.9|47.2|47.94|47.24|47.9|47.2|16
1655451010000|2022-06-17 07:30:10|47.91|47.21|47.91|47.21|47.95|47.25|47.9|47.2|19
1655451020000|2022-06-17 07:30:20|47.94|47.24|47.95|47.25|47.96|47.26|47.92|47.22|14
1655451030000|2022-06-17 07:30:30|47.94|47.24|47.93|47.23|47.96|47.26|47.92|47.22|14
1655451040000|2022-06-17 07:30:40|47.92|47.22|47.9|47.2|47.94|47.24|47.9|47.2|8
1655451050000|2022-06-17 07:30:50|47.91|47.21|47.89|47.19|47.92|47.22|47.89|47.19|17
1655451060000|2022-06-17 07:31:00|47.9|47.2|47.89|47.19|47.9|47.2|47.87|47.17|16
1655451070000|2022-06-17 07:31:10|47.88|47.18|47.88|47.18|47.9|47.2|47.86|47.16|16
1655451080000|2022-06-17 07:31:20|47.87|47.17|47.88|47.18|47.91|47.21|47.87|47.17|16
1655451090000|2022-06-17 07:31:30|47.87|47.17|47.89|47.19|47.9|47.2|47.87|47.17|4
1655451100000|2022-06-17 07:31:40|47.88|47.18|47.89|47.19|47.91|47.21|47.86|47.16|12
1655451110000|2022-06-17 07:31:50|47.9|47.2|47.93|47.23|47.93|47.23|47.89|47.19|15
1655451120000|2022-06-17 07:32:00|47.94|47.24|47.92|47.22|47.94|47.24|47.9|47.2|12
1655451130000|2022-06-17 07:32:10|47.91|47.21|47.93|47.23|47.93|47.23|47.9|47.2|16
1655451140000|2022-06-17 07:32:20|47.94|47.24|47.93|47.23|47.98|47.28|47.92|47.22|15
1655451150000|2022-06-17 07:32:30|47.95|47.25|47.92|47.22|47.95|47.25|47.92|47.22|18
1655451160000|2022-06-17 07:32:40|47.93|47.23|47.9|47.2|47.94|47.24|47.89|47.19|8
1655451170000|2022-06-17 07:32:50|47.89|47.19|47.92|47.22|47.92|47.22|47.88|47.18|10
1655451180000|2022-06-17 07:33:00|47.93|47.23|47.94|47.24|47.94|47.24|47.91|47.21|8
1655451190000|2022-06-17 07:33:10|47.93|47.23|47.9|47.2|47.94|47.24|47.89|47.19|18
1655451200000|2022-06-17 07:33:20|47.89|47.19|47.88|47.18|47.91|47.21|47.87|47.17|20
1655451210000|2022-06-17 07:33:30|47.87|47.17|47.9|47.2|47.9|47.2|47.87|47.17|18
1655451220000|2022-06-17 07:33:40|47.89|47.19|47.9|47.2|47.9|47.2|47.89|47.19|10
1655451230000|2022-06-17 07:33:50|47.89|47.19|47.9|47.2|47.91|47.21|47.88|47.18|11
1655451240000|2022-06-17 07:34:00|47.91|47.21|47.91|47.21|47.92|47.22|47.88|47.18|14
1655451250000|2022-06-17 07:34:10|47.9|47.2|47.91|47.21|47.92|47.22|47.89|47.19|16
1655451260000|2022-06-17 07:34:20|47.9|47.2|47.9|47.2|47.92|47.22|47.9|47.2|6
1655451270000|2022-06-17 07:34:30|47.91|47.21|47.9|47.2|47.91|47.21|47.87|47.17|14
1655451280000|2022-06-17 07:34:40|47.91|47.21|47.9|47.2|47.91|47.21|47.89|47.19|8
1655451290000|2022-06-17 07:34:50|47.89|47.19|47.9|47.2|47.92|47.22|47.89|47.19|11
1655451300000|2022-06-17 07:35:00|47.88|47.18|47.9|47.2|47.92|47.22|47.88|47.18|20
1655451310000|2022-06-17 07:35:10|47.91|47.21|47.89|47.19|47.91|47.21|47.88|47.18|15
1655451320000|2022-06-17 07:35:20|47.88|47.18|47.89|47.19|47.89|47.19|47.87|47.17|13
1655451330000|2022-06-17 07:35:30|47.88|47.18|47.87|47.17|47.89|47.19|47.87|47.17|15
1655451340000|2022-06-17 07:35:40|47.89|47.19|47.89|47.19|47.9|47.2|47.87|47.17|12
1655451350000|2022-06-17 07:35:50|47.9|47.2|47.88|47.18|47.9|47.2|47.88|47.18|11
1655451360000|2022-06-17 07:36:00|47.89|47.19|47.89|47.19|47.89|47.19|47.87|47.17|8
1655451370000|2022-06-17 07:36:10|47.88|47.18|47.88|47.18|47.9|47.2|47.87|47.17|13
1655451380000|2022-06-17 07:36:20|47.89|47.19|47.88|47.18|47.9|47.2|47.88|47.18|12
1655451390000|2022-06-17 07:36:30|47.87|47.17|47.88|47.18|47.89|47.19|47.87|47.17|8
1655451400000|2022-06-17 07:36:40|47.89|47.19|47.87|47.17|47.89|47.19|47.87|47.17|3
1655451410000|2022-06-17 07:36:50|47.88|47.18|47.87|47.17|47.88|47.18|47.87|47.17|4
1655451420000|2022-06-17 07:37:00|47.88|47.18|47.89|47.19|47.9|47.2|47.87|47.17|10
1655451430000|2022-06-17 07:37:10|47.88|47.18|47.89|47.19|47.89|47.19|47.87|47.17|12
1655451440000|2022-06-17 07:37:20|47.88|47.18|47.87|47.17|47.88|47.18|47.86|47.16|6
1655451450000|2022-06-17 07:37:30|47.86|47.16|47.83|47.13|47.86|47.16|47.81|47.11|6
1655451460000|2022-06-17 07:37:40|47.82|47.12|47.86|47.16|47.87|47.17|47.82|47.12|11
1655451470000|2022-06-17 07:37:50|47.87|47.17|47.89|47.19|47.89|47.19|47.87|47.17|6
1655451480000|2022-06-17 07:38:00|47.9|47.2|47.94|47.24|47.95|47.25|47.89|47.19|14
1655451490000|2022-06-17 07:38:10|47.95|47.25|47.93|47.23|47.97|47.27|47.91|47.21|12
1655451500000|2022-06-17 07:38:20|47.94|47.24|47.89|47.19|47.94|47.24|47.89|47.19|10
1655451510000|2022-06-17 07:38:30|47.9|47.2|47.87|47.17|47.91|47.21|47.87|47.17|13
1655451520000|2022-06-17 07:38:40|47.88|47.18|47.87|47.17|47.89|47.19|47.87|47.17|12
1655451530000|2022-06-17 07:38:50|47.88|47.18|47.87|47.17|47.88|47.18|47.87|47.17|6
1655451540000|2022-06-17 07:39:00|47.88|47.18|47.89|47.19|47.89|47.19|47.87|47.17|6
1655451550000|2022-06-17 07:39:10|47.9|47.2|47.88|47.18|47.9|47.2|47.88|47.18|12
1655451560000|2022-06-17 07:39:20|47.89|47.19|47.88|47.18|47.89|47.19|47.86|47.16|8
1655451570000|2022-06-17 07:39:30|47.87|47.17|47.86|47.16|47.89|47.19|47.86|47.16|11
1655451580000|2022-06-17 07:39:40|47.87|47.17|47.92|47.22|47.92|47.22|47.86|47.16|15
1655451590000|2022-06-17 07:39:50|47.91|47.21|47.92|47.22|47.95|47.25|47.91|47.21|10
1655451600000|2022-06-17 07:40:00|47.93|47.23|47.93|47.23|47.94|47.24|47.91|47.21|19
1655451610000|2022-06-17 07:40:10|47.94|47.24|47.93|47.23|47.94|47.24|47.92|47.22|6
1655451620000|2022-06-17 07:40:20|47.92|47.22|47.92|47.22|47.92|47.22|47.92|47.22|1
1655451630000|2022-06-17 07:40:30|47.91|47.21|47.9|47.2|47.92|47.22|47.89|47.19|11
1655451640000|2022-06-17 07:40:40|47.89|47.19|47.89|47.19|47.9|47.2|47.88|47.18|14
1655451650000|2022-06-17 07:40:50|47.88|47.18|47.85|47.15|47.89|47.19|47.85|47.15|12
1655451660000|2022-06-17 07:41:00|47.84|47.14|47.8|47.1|47.85|47.15|47.8|47.1|10
1655451670000|2022-06-17 07:41:10|47.79|47.09|47.84|47.14|47.84|47.14|47.78|47.08|13
1655451680000|2022-06-17 07:41:20|47.83|47.13|47.84|47.14|47.86|47.16|47.83|47.13|16
1655451690000|2022-06-17 07:41:30|47.85|47.15|47.83|47.13|47.85|47.15|47.82|47.12|12
1655451700000|2022-06-17 07:41:40|47.84|47.14|47.84|47.14|47.84|47.14|47.82|47.12|13
1655451710000|2022-06-17 07:41:50|47.85|47.15|47.85|47.15|47.86|47.16|47.84|47.14|11
1655451720000|2022-06-17 07:42:00|47.84|47.14|47.82|47.12|47.85|47.15|47.81|47.11|16
1655451730000|2022-06-17 07:42:10|47.81|47.11|47.88|47.18|47.89|47.19|47.81|47.11|15
1655451740000|2022-06-17 07:42:20|47.89|47.19|47.88|47.18|47.89|47.19|47.87|47.17|14
1655451750000|2022-06-17 07:42:30|47.87|47.17|47.87|47.17|47.89|47.19|47.86|47.16|11
1655451760000|2022-06-17 07:42:40|47.88|47.18|47.89|47.19|47.9|47.2|47.86|47.16|15
1655451770000|2022-06-17 07:42:50|47.9|47.2|47.91|47.21|47.93|47.23|47.88|47.18|14
1655451780000|2022-06-17 07:43:00|47.9|47.2|47.89|47.19|47.91|47.21|47.89|47.19|7
1655451790000|2022-06-17 07:43:10|47.9|47.2|47.9|47.2|47.92|47.22|47.89|47.19|13
1655451800000|2022-06-17 07:43:20|47.89|47.19|47.9|47.2|47.91|47.21|47.89|47.19|16
1655451810000|2022-06-17 07:43:30|47.89|47.19|47.9|47.2|47.92|47.22|47.89|47.19|13
1655451820000|2022-06-17 07:43:40|47.89|47.19|47.91|47.21|47.92|47.22|47.89|47.19|11
1655451830000|2022-06-17 07:43:50|47.9|47.2|47.91|47.21|47.93|47.23|47.9|47.2|8
1655451840000|2022-06-17 07:44:00|47.92|47.22|47.91|47.21|47.92|47.22|47.9|47.2|13
1655451850000|2022-06-17 07:44:10|47.92|47.22|47.9|47.2|47.92|47.22|47.89|47.19|9
1655451860000|2022-06-17 07:44:20|47.92|47.22|48.01|47.31|48.02|47.32|47.92|47.22|12
1655451870000|2022-06-17 07:44:30|48|47.3|47.99|47.29|48.02|47.32|47.99|47.29|14
1655451880000|2022-06-17 07:44:40|48|47.3|48.02|47.32|48.03|47.33|47.99|47.29|8
1655451890000|2022-06-17 07:44:50|48|47.3|48.06|47.36|48.07|47.37|48|47.3|22
1655451900000|2022-06-17 07:45:00|48.07|47.37|48.08|47.38|48.09|47.39|48.05|47.35|14
1655451910000|2022-06-17 07:45:10|48.09|47.39|48.07|47.37|48.13|47.43|48.07|47.37|18
1655451920000|2022-06-17 07:45:20|48.08|47.38|48.06|47.36|48.09|47.39|48.06|47.36|17
1655451930000|2022-06-17 07:45:30|48.05|47.35|48.03|47.33|48.07|47.37|47.99|47.29|15
1655451940000|2022-06-17 07:45:40|48.01|47.31|47.99|47.29|48.04|47.34|47.99|47.29|19
1655451950000|2022-06-17 07:45:50|48|47.3|47.97|47.27|48.02|47.32|47.97|47.27|14
1655451960000|2022-06-17 07:46:00|47.98|47.28|47.99|47.29|47.99|47.29|47.95|47.25|13
1655451970000|2022-06-17 07:46:10|47.97|47.27|48.05|47.35|48.06|47.36|47.97|47.27|20
1655451980000|2022-06-17 07:46:20|48.06|47.36|48.05|47.35|48.06|47.36|48.03|47.33|10
1655451990000|2022-06-17 07:46:30|48.06|47.36|48.05|47.35|48.06|47.36|48.03|47.33|11
1655452000000|2022-06-17 07:46:40|48.04|47.34|48.04|47.34|48.05|47.35|48|47.3|17
1655452010000|2022-06-17 07:46:50|48.02|47.32|47.98|47.28|48.03|47.33|47.98|47.28|19
1655452020000|2022-06-17 07:47:00|47.97|47.27|48.03|47.33|48.03|47.33|47.95|47.25|20
1655452030000|2022-06-17 07:47:10|48.02|47.32|48.02|47.32|48.04|47.34|47.98|47.28|21
1655452040000|2022-06-17 07:47:20|48.03|47.33|47.97|47.27|48.03|47.33|47.97|47.27|15
1655452050000|2022-06-17 07:47:30|47.99|47.29|47.98|47.28|48.02|47.32|47.98|47.28|10
1655452060000|2022-06-17 07:47:40|48|47.3|48|47.3|48.01|47.31|47.97|47.27|21
1655452070000|2022-06-17 07:47:50|48.01|47.31|48|47.3|48.01|47.31|47.97|47.27|14
1655452080000|2022-06-17 07:48:00|48.01|47.31|47.97|47.27|48.01|47.31|47.97|47.27|11
1655452090000|2022-06-17 07:48:10|47.98|47.28|47.97|47.27|48|47.3|47.97|47.27|18
1655452100000|2022-06-17 07:48:20|47.98|47.28|47.96|47.26|47.98|47.28|47.93|47.23|19
1655452110000|2022-06-17 07:48:30|47.94|47.24|47.93|47.23|47.96|47.26|47.91|47.21|20
1655452120000|2022-06-17 07:48:40|47.92|47.22|47.96|47.26|47.96|47.26|47.92|47.22|10
1655452130000|2022-06-17 07:48:50|47.94|47.24|47.96|47.26|47.97|47.27|47.94|47.24|17
1655452140000|2022-06-17 07:49:00|47.95|47.25|48.02|47.32|48.02|47.32|47.95|47.25|17
1655452150000|2022-06-17 07:49:10|48.01|47.31|48.02|47.32|48.06|47.36|47.99|47.29|20
1655452160000|2022-06-17 07:49:20|48.04|47.34|48.02|47.32|48.04|47.34|48|47.3|7
1655452170000|2022-06-17 07:49:30|48.01|47.31|48.01|47.31|48.04|47.34|48|47.3|18
1655452180000|2022-06-17 07:49:40|48|47.3|48.01|47.31|48.03|47.33|48|47.3|13
1655452190000|2022-06-17 07:49:50|48|47.3|48|47.3|48.03|47.33|47.98|47.28|17
1655452200000|2022-06-17 07:50:00|47.99|47.29|47.96|47.26|48.02|47.32|47.96|47.26|15
1655452210000|2022-06-17 07:50:10|47.95|47.25|47.91|47.21|47.96|47.26|47.9|47.2|14
1655452220000|2022-06-17 07:50:20|47.92|47.22|47.89|47.19|47.92|47.22|47.87|47.17|18
1655452230000|2022-06-17 07:50:30|47.9|47.2|47.92|47.22|47.93|47.23|47.88|47.18|10
1655452240000|2022-06-17 07:50:40|47.91|47.21|47.91|47.21|47.91|47.21|47.89|47.19|17
1655452250000|2022-06-17 07:50:50|47.88|47.18|47.9|47.2|47.91|47.21|47.87|47.17|9
1655452260000|2022-06-17 07:51:00|47.88|47.18|47.91|47.21|47.92|47.22|47.87|47.17|18
1655452270000|2022-06-17 07:51:10|47.92|47.22|47.93|47.23|47.96|47.26|47.91|47.21|16
1655452280000|2022-06-17 07:51:20|47.94|47.24|47.96|47.26|47.97|47.27|47.93|47.23|14
1655452290000|2022-06-17 07:51:30|47.95|47.25|47.92|47.22|47.95|47.25|47.92|47.22|10
1655452300000|2022-06-17 07:51:40|47.94|47.24|47.91|47.21|47.94|47.24|47.91|47.21|6
1655452310000|2022-06-17 07:51:50|47.92|47.22|47.94|47.24|47.97|47.27|47.91|47.21|15
1655452320000|2022-06-17 07:52:00|47.95|47.25|47.95|47.25|47.95|47.25|47.94|47.24|5
1655452330000|2022-06-17 07:52:10|47.96|47.26|47.93|47.23|47.97|47.27|47.93|47.23|9
1655452340000|2022-06-17 07:52:20|47.94|47.24|47.93|47.23|47.96|47.26|47.92|47.22|14
1655452350000|2022-06-17 07:52:30|47.92|47.22|47.92|47.22|47.93|47.23|47.91|47.21|7
1655452360000|2022-06-17 07:52:40|47.91|47.21|47.93|47.23|47.95|47.25|47.91|47.21|12
1655452370000|2022-06-17 07:52:50|47.92|47.22|48|47.3|48|47.3|47.92|47.22|18
1655452380000|2022-06-17 07:53:00|48.01|47.31|48.07|47.37|48.08|47.38|48.01|47.31|26
1655452390000|2022-06-17 07:53:10|48.02|47.32|48|47.3|48.04|47.34|47.98|47.28|18
1655452400000|2022-06-17 07:53:20|48.01|47.31|47.98|47.28|48.04|47.34|47.97|47.27|24
1655452410000|2022-06-17 07:53:30|48.02|47.32|48.05|47.35|48.05|47.35|47.99|47.29|24
1655452420000|2022-06-17 07:53:40|48.04|47.34|48.07|47.37|48.08|47.38|48.01|47.31|17
1655452430000|2022-06-17 07:53:50|48.06|47.36|48.04|47.34|48.08|47.38|48.04|47.34|18
1655452440000|2022-06-17 07:54:00|48.05|47.35|48.01|47.31|48.06|47.36|48.01|47.31|19
1655452450000|2022-06-17 07:54:10|47.98|47.28|47.97|47.27|47.98|47.28|47.96|47.26|8
1655452460000|2022-06-17 07:54:20|47.96|47.26|47.97|47.27|47.98|47.28|47.95|47.25|17
1655452470000|2022-06-17 07:54:30|47.95|47.25|48.03|47.33|48.04|47.34|47.95|47.25|19
1655452480000|2022-06-17 07:54:40|48.01|47.31|47.97|47.27|48.04|47.34|47.97|47.27|20
1655452490000|2022-06-17 07:54:50|47.96|47.26|47.95|47.25|47.96|47.26|47.91|47.21|19
1655452500000|2022-06-17 07:55:00|47.96|47.26|47.93|47.23|47.97|47.27|47.9|47.2|19
1655452510000|2022-06-17 07:55:10|47.95|47.25|47.92|47.22|47.95|47.25|47.9|47.2|19
1655452520000|2022-06-17 07:55:20|47.91|47.21|47.91|47.21|47.94|47.24|47.88|47.18|17
1655452530000|2022-06-17 07:55:30|47.92|47.22|47.92|47.22|47.93|47.23|47.9|47.2|15
1655452540000|2022-06-17 07:55:40|47.91|47.21|47.87|47.17|47.91|47.21|47.85|47.15|20
1655452550000|2022-06-17 07:55:50|47.88|47.18|47.86|47.16|47.89|47.19|47.84|47.14|15
1655452560000|2022-06-17 07:56:00|47.88|47.18|47.82|47.12|47.88|47.18|47.82|47.12|21
1655452570000|2022-06-17 07:56:10|47.83|47.13|47.77|47.07|47.83|47.13|47.76|47.06|19
1655452580000|2022-06-17 07:56:20|47.78|47.08|47.81|47.11|47.81|47.11|47.74|47.04|20
1655452590000|2022-06-17 07:56:30|47.78|47.08|47.76|47.06|47.8|47.1|47.73|47.03|24
1655452600000|2022-06-17 07:56:40|47.79|47.09|47.8|47.1|47.82|47.12|47.75|47.05|20
1655452610000|2022-06-17 07:56:50|47.82|47.12|47.77|47.07|47.83|47.13|47.72|47.02|25
1655452620000|2022-06-17 07:57:00|47.78|47.08|47.79|47.09|47.81|47.11|47.76|47.06|16
1655452630000|2022-06-17 07:57:10|47.78|47.08|47.81|47.11|47.83|47.13|47.78|47.08|15
1655452640000|2022-06-17 07:57:20|47.83|47.13|47.81|47.11|47.83|47.13|47.78|47.08|15
1655452650000|2022-06-17 07:57:30|47.8|47.1|47.82|47.12|47.85|47.15|47.8|47.1|14
1655452660000|2022-06-17 07:57:40|47.83|47.13|47.83|47.13|47.85|47.15|47.8|47.1|17
1655452670000|2022-06-17 07:57:50|47.84|47.14|47.78|47.08|47.84|47.14|47.78|47.08|18
1655452680000|2022-06-17 07:58:00|47.77|47.07|47.83|47.13|47.85|47.15|47.77|47.07|11
1655452690000|2022-06-17 07:58:10|47.8|47.1|47.8|47.1|47.84|47.14|47.8|47.1|16
1655452700000|2022-06-17 07:58:20|47.79|47.09|47.82|47.12|47.83|47.13|47.79|47.09|16
1655452710000|2022-06-17 07:58:30|47.81|47.11|47.82|47.12|47.85|47.15|47.81|47.11|19
1655452720000|2022-06-17 07:58:40|47.81|47.11|47.82|47.12|47.83|47.13|47.81|47.11|12
1655452730000|2022-06-17 07:58:50|47.83|47.13|47.83|47.13|47.86|47.16|47.83|47.13|10
1655452740000|2022-06-17 07:59:00|47.82|47.12|47.82|47.12|47.85|47.15|47.82|47.12|17
1655452750000|2022-06-17 07:59:10|47.8|47.1|47.82|47.12|47.83|47.13|47.79|47.09|24
1655452760000|2022-06-17 07:59:20|47.78|47.08|47.78|47.08|47.82|47.12|47.78|47.08|17
1655452770000|2022-06-17 07:59:30|47.77|47.07|47.76|47.06|47.8|47.1|47.76|47.06|17
1655452780000|2022-06-17 07:59:40|47.78|47.08|47.76|47.06|47.79|47.09|47.75|47.05|14
1655452790000|2022-06-17 07:59:50|47.77|47.07|47.77|47.07|47.78|47.08|47.76|47.06|15
1655452800000|2022-06-17 08:00:00|47.79|47.09|47.76|47.06|47.79|47.09|47.75|47.05|9
1655452810000|2022-06-17 08:00:10|47.77|47.07|47.74|47.04|47.78|47.08|47.74|47.04|10
1655452820000|2022-06-17 08:00:20|47.73|47.03|47.76|47.06|47.76|47.06|47.73|47.03|12
1655452830000|2022-06-17 08:00:30|47.74|47.04|47.75|47.05|47.78|47.08|47.74|47.04|15
1655452840000|2022-06-17 08:00:40|47.77|47.07|47.8|47.1|47.8|47.1|47.76|47.06|8
1655452850000|2022-06-17 08:00:50|47.81|47.11|47.84|47.14|47.84|47.14|47.78|47.08|10
1655452860000|2022-06-17 08:01:00|47.85|47.15|47.82|47.12|47.85|47.15|47.82|47.12|14
1655452870000|2022-06-17 08:01:10|47.83|47.13|47.83|47.13|47.83|47.13|47.8|47.1|18
1655452880000|2022-06-17 08:01:20|47.82|47.12|47.79|47.09|47.83|47.13|47.78|47.08|14
1655452890000|2022-06-17 08:01:30|47.78|47.08|47.77|47.07|47.78|47.08|47.76|47.06|12
1655452900000|2022-06-17 08:01:40|47.76|47.06|47.73|47.03|47.76|47.06|47.73|47.03|9
1655452910000|2022-06-17 08:01:50|47.72|47.02|47.65|46.95|47.72|47.02|47.65|46.95|12
1655452920000|2022-06-17 08:02:00|47.64|46.94|47.63|46.93|47.64|46.94|47.62|46.92|13
1655452930000|2022-06-17 08:02:10|47.64|46.94|47.58|46.88|47.65|46.95|47.58|46.88|14
1655452940000|2022-06-17 08:02:20|47.59|46.89|47.59|46.89|47.59|46.89|47.56|46.86|11
1655452950000|2022-06-17 08:02:30|47.58|46.88|47.57|46.87|47.6|46.9|47.56|46.86|18
1655452960000|2022-06-17 08:02:40|47.56|46.86|47.55|46.85|47.6|46.9|47.54|46.84|20
1655452970000|2022-06-17 08:02:50|47.57|46.87|47.58|46.88|47.58|46.88|47.54|46.84|17
1655452980000|2022-06-17 08:03:00|47.6|46.9|47.6|46.9|47.6|46.9|47.56|46.86|18
1655452990000|2022-06-17 08:03:10|47.61|46.91|47.57|46.87|47.62|46.92|47.57|46.87|14
1655453000000|2022-06-17 08:03:20|47.58|46.88|47.54|46.84|47.59|46.89|47.52|46.82|11
1655453010000|2022-06-17 08:03:30|47.55|46.85|47.57|46.87|47.59|46.89|47.55|46.85|16
1655453020000|2022-06-17 08:03:40|47.56|46.86|47.56|46.86|47.57|46.87|47.55|46.85|7
1655453030000|2022-06-17 08:03:50|47.57|46.87|47.6|46.9|47.62|46.92|47.57|46.87|15
1655453040000|2022-06-17 08:04:00|47.61|46.91|47.62|46.92|47.62|46.92|47.6|46.9|6
1655453050000|2022-06-17 08:04:10|47.63|46.93|47.63|46.93|47.64|46.94|47.61|46.91|11
1655453060000|2022-06-17 08:04:20|47.62|46.92|47.62|46.92|47.63|46.93|47.6|46.9|15
1655453070000|2022-06-17 08:04:30|47.61|46.91|47.63|46.93|47.63|46.93|47.6|46.9|6
1655453080000|2022-06-17 08:04:40|47.61|46.91|47.66|46.96|47.66|46.96|47.61|46.91|10
1655453090000|2022-06-17 08:04:50|47.63|46.93|47.64|46.94|47.65|46.95|47.63|46.93|3
1655453100000|2022-06-17 08:05:00|47.62|46.92|47.69|46.99|47.69|46.99|47.62|46.92|16
1655453110000|2022-06-17 08:05:10|47.67|46.97|47.64|46.94|47.67|46.97|47.64|46.94|11
1655453120000|2022-06-17 08:05:20|47.66|46.96|47.67|46.97|47.67|46.97|47.65|46.95|5
1655453130000|2022-06-17 08:05:30|47.68|46.98|47.64|46.94|47.68|46.98|47.64|46.94|12
1655453140000|2022-06-17 08:05:40|47.63|46.93|47.65|46.95|47.66|46.96|47.62|46.92|9
1655453150000|2022-06-17 08:05:50|47.66|46.96|47.61|46.91|47.66|46.96|47.6|46.9|16
1655453160000|2022-06-17 08:06:00|47.6|46.9|47.68|46.98|47.68|46.98|47.6|46.9|17
1655453170000|2022-06-17 08:06:10|47.69|46.99|47.68|46.98|47.69|46.99|47.67|46.97|18
1655453180000|2022-06-17 08:06:20|47.67|46.97|47.65|46.95|47.68|46.98|47.65|46.95|7
1655453190000|2022-06-17 08:06:30|47.66|46.96|47.67|46.97|47.68|46.98|47.64|46.94|17
1655453200000|2022-06-17 08:06:40|47.66|46.96|47.66|46.96|47.66|46.96|47.66|46.96|1
1655453210000|2022-06-17 08:06:50|47.64|46.94|47.62|46.92|47.66|46.96|47.62|46.92|9
1655453220000|2022-06-17 08:07:00|47.63|46.93|47.64|46.94|47.64|46.94|47.6|46.9|9
1655453230000|2022-06-17 08:07:10|47.63|46.93|47.64|46.94|47.66|46.96|47.61|46.91|11
1655453240000|2022-06-17 08:07:20|47.61|46.91|47.62|46.92|47.64|46.94|47.61|46.91|6
1655453250000|2022-06-17 08:07:30|47.63|46.93|47.64|46.94|47.64|46.94|47.62|46.92|8
1655453260000|2022-06-17 08:07:40|47.63|46.93|47.62|46.92|47.64|46.94|47.6|46.9|9
1655453270000|2022-06-17 08:07:50|47.64|46.94|47.63|46.93|47.64|46.94|47.61|46.91|16
1655453280000|2022-06-17 08:08:00|47.62|46.92|47.63|46.93|47.65|46.95|47.61|46.91|12
1655453290000|2022-06-17 08:08:10|47.64|46.94|47.63|46.93|47.65|46.95|47.62|46.92|17
1655453300000|2022-06-17 08:08:20|47.64|46.94|47.62|46.92|47.64|46.94|47.62|46.92|8
1655453310000|2022-06-17 08:08:30|47.61|46.91|47.63|46.93|47.63|46.93|47.61|46.91|13
1655453320000|2022-06-17 08:08:40|47.61|46.91|47.62|46.92|47.63|46.93|47.58|46.88|24
1655453330000|2022-06-17 08:08:50|47.61|46.91|47.59|46.89|47.61|46.91|47.58|46.88|5
1655453340000|2022-06-17 08:09:00|47.58|46.88|47.59|46.89|47.6|46.9|47.58|46.88|6
1655453350000|2022-06-17 08:09:10|47.58|46.88|47.58|46.88|47.59|46.89|47.58|46.88|5
1655453360000|2022-06-17 08:09:20|47.57|46.87|47.6|46.9|47.6|46.9|47.57|46.87|8
1655453370000|2022-06-17 08:09:30|47.61|46.91|47.62|46.92|47.64|46.94|47.6|46.9|18
1655453380000|2022-06-17 08:09:40|47.63|46.93|47.67|46.97|47.68|46.98|47.62|46.92|15
1655453390000|2022-06-17 08:09:50|47.66|46.96|47.67|46.97|47.68|46.98|47.64|46.94|16
1655453400000|2022-06-17 08:10:00|47.66|46.96|47.68|46.98|47.69|46.99|47.66|46.96|13
1655453410000|2022-06-17 08:10:10|47.7|47|47.66|46.96|47.7|47|47.66|46.96|15
1655453420000|2022-06-17 08:10:20|47.67|46.97|47.67|46.97|47.68|46.98|47.66|46.96|12
1655453430000|2022-06-17 08:10:30|47.66|46.96|47.67|46.97|47.68|46.98|47.65|46.95|8
1655453440000|2022-06-17 08:10:40|47.65|46.95|47.65|46.95|47.68|46.98|47.64|46.94|6
1655453450000|2022-06-17 08:10:50|47.66|46.96|47.69|46.99|47.69|46.99|47.66|46.96|7
1655453460000|2022-06-17 08:11:00|47.71|47.01|47.71|47.01|47.73|47.03|47.68|46.98|13
1655453470000|2022-06-17 08:11:10|47.7|47|47.73|47.03|47.73|47.03|47.69|46.99|10
1655453480000|2022-06-17 08:11:20|47.7|47|47.71|47.01|47.73|47.03|47.69|46.99|14
1655453490000|2022-06-17 08:11:30|47.72|47.02|47.73|47.03|47.74|47.04|47.69|46.99|12
1655453500000|2022-06-17 08:11:40|47.72|47.02|47.73|47.03|47.74|47.04|47.7|47|10
1655453510000|2022-06-17 08:11:50|47.7|47|47.71|47.01|47.73|47.03|47.7|47|10
1655453520000|2022-06-17 08:12:00|47.73|47.03|47.71|47.01|47.73|47.03|47.71|47.01|5
1655453530000|2022-06-17 08:12:10|47.73|47.03|47.73|47.03|47.73|47.03|47.7|47|7
1655453540000|2022-06-17 08:12:20|47.72|47.02|47.72|47.02|47.72|47.02|47.69|46.99|8
1655453550000|2022-06-17 08:12:30|47.73|47.03|47.71|47.01|47.75|47.05|47.7|47|13
1655453560000|2022-06-17 08:12:40|47.73|47.03|47.75|47.05|47.75|47.05|47.71|47.01|11
1655453570000|2022-06-17 08:12:50|47.72|47.02|47.72|47.02|47.74|47.04|47.71|47.01|10
1655453580000|2022-06-17 08:13:00|47.73|47.03|47.72|47.02|47.73|47.03|47.72|47.02|4
1655453590000|2022-06-17 08:13:10|47.71|47.01|47.72|47.02|47.73|47.03|47.68|46.98|9
1655453600000|2022-06-17 08:13:20|47.73|47.03|47.7|47|47.74|47.04|47.7|47|17
1655453610000|2022-06-17 08:13:30|47.72|47.02|47.73|47.03|47.73|47.03|47.7|47|8
1655453620000|2022-06-17 08:13:40|47.72|47.02|47.71|47.01|47.74|47.04|47.7|47|12
1655453630000|2022-06-17 08:13:50|47.73|47.03|47.69|46.99|47.73|47.03|47.69|46.99|7
1655453640000|2022-06-17 08:14:00|47.72|47.02|47.75|47.05|47.75|47.05|47.72|47.02|5
1655453650000|2022-06-17 08:14:10|47.74|47.04|47.77|47.07|47.78|47.08|47.74|47.04|10
1655453660000|2022-06-17 08:14:20|47.76|47.06|47.75|47.05|47.77|47.07|47.74|47.04|13
1655453670000|2022-06-17 08:14:30|47.74|47.04|47.79|47.09|47.8|47.1|47.72|47.02|18
1655453680000|2022-06-17 08:14:40|47.77|47.07|47.79|47.09|47.81|47.11|47.77|47.07|11
1655453690000|2022-06-17 08:14:50|47.78|47.08|47.78|47.08|47.81|47.11|47.78|47.08|15
1655453700000|2022-06-17 08:15:00|47.79|47.09|47.76|47.06|47.79|47.09|47.75|47.05|12
1655453710000|2022-06-17 08:15:10|47.77|47.07|47.75|47.05|47.77|47.07|47.74|47.04|14
1655453720000|2022-06-17 08:15:20|47.74|47.04|47.79|47.09|47.79|47.09|47.74|47.04|10
1655453730000|2022-06-17 08:15:30|47.78|47.08|47.82|47.12|47.82|47.12|47.77|47.07|12
1655453740000|2022-06-17 08:15:40|47.83|47.13|47.88|47.18|47.89|47.19|47.83|47.13|11
1655453750000|2022-06-17 08:15:50|47.87|47.17|47.87|47.17|47.87|47.17|47.83|47.13|15
1655453760000|2022-06-17 08:16:00|47.86|47.16|47.85|47.15|47.88|47.18|47.83|47.13|12
1655453770000|2022-06-17 08:16:10|47.87|47.17|47.85|47.15|47.87|47.17|47.84|47.14|17
1655453780000|2022-06-17 08:16:20|47.84|47.14|47.84|47.14|47.85|47.15|47.83|47.13|15
1655453790000|2022-06-17 08:16:30|47.83|47.13|47.81|47.11|47.84|47.14|47.79|47.09|18
1655453800000|2022-06-17 08:16:40|47.82|47.12|47.8|47.1|47.82|47.12|47.78|47.08|7
1655453810000|2022-06-17 08:16:50|47.79|47.09|47.76|47.06|47.8|47.1|47.76|47.06|9
1655453820000|2022-06-17 08:17:00|47.77|47.07|47.77|47.07|47.78|47.08|47.76|47.06|14
1655453830000|2022-06-17 08:17:10|47.78|47.08|47.75|47.05|47.78|47.08|47.75|47.05|13
1655453840000|2022-06-17 08:17:20|47.76|47.06|47.68|46.98|47.76|47.06|47.68|46.98|20
1655453850000|2022-06-17 08:17:30|47.67|46.97|47.61|46.91|47.67|46.97|47.61|46.91|11
1655453860000|2022-06-17 08:17:40|47.6|46.9|47.6|46.9|47.61|46.91|47.58|46.88|10
1655453870000|2022-06-17 08:17:50|47.61|46.91|47.59|46.89|47.61|46.91|47.59|46.89|5
1655453880000|2022-06-17 08:18:00|47.6|46.9|47.59|46.89|47.61|46.91|47.58|46.88|10
1655453890000|2022-06-17 08:18:10|47.6|46.9|47.62|46.92|47.62|46.92|47.59|46.89|13
1655453900000|2022-06-17 08:18:20|47.61|46.91|47.64|46.94|47.64|46.94|47.6|46.9|12
1655453910000|2022-06-17 08:18:30|47.65|46.95|47.62|46.92|47.66|46.96|47.61|46.91|12
1655453920000|2022-06-17 08:18:40|47.61|46.91|47.62|46.92|47.62|46.92|47.61|46.91|8
1655453940000|2022-06-17 08:19:00|47.63|46.93|47.63|46.93|47.65|46.95|47.61|46.91|13
1655453950000|2022-06-17 08:19:10|47.62|46.92|47.64|46.94|47.65|46.95|47.59|46.89|14
1655453960000|2022-06-17 08:19:20|47.63|46.93|47.64|46.94|47.64|46.94|47.63|46.93|2
1655453970000|2022-06-17 08:19:30|47.63|46.93|47.62|46.92|47.63|46.93|47.62|46.92|2
1655453980000|2022-06-17 08:19:40|47.63|46.93|47.62|46.92|47.63|46.93|47.62|46.92|8
1655453990000|2022-06-17 08:19:50|47.61|46.91|47.62|46.92|47.63|46.93|47.61|46.91|6
1655454000000|2022-06-17 08:20:00|47.61|46.91|47.61|46.91|47.63|46.93|47.61|46.91|8
1655454010000|2022-06-17 08:20:10|47.62|46.92|47.64|46.94|47.65|46.95|47.62|46.92|9
1655454020000|2022-06-17 08:20:20|47.63|46.93|47.61|46.91|47.63|46.93|47.61|46.91|3
1655454030000|2022-06-17 08:20:30|47.63|46.93|47.63|46.93|47.63|46.93|47.62|46.92|3
1655454040000|2022-06-17 08:20:40|47.62|46.92|47.64|46.94|47.65|46.95|47.62|46.92|7
1655454050000|2022-06-17 08:20:50|47.65|46.95|47.63|46.93|47.65|46.95|47.62|46.92|11
1655454060000|2022-06-17 08:21:00|47.64|46.94|47.62|46.92|47.64|46.94|47.62|46.92|4
1655454070000|2022-06-17 08:21:10|47.63|46.93|47.63|46.93|47.64|46.94|47.62|46.92|5
1655454080000|2022-06-17 08:21:20|47.64|46.94|47.63|46.93|47.65|46.95|47.63|46.93|9
1655454090000|2022-06-17 08:21:30|47.62|46.92|47.6|46.9|47.65|46.95|47.6|46.9|13
1655454100000|2022-06-17 08:21:40|47.61|46.91|47.63|46.93|47.65|46.95|47.61|46.91|12
1655454110000|2022-06-17 08:21:50|47.64|46.94|47.62|46.92|47.65|46.95|47.62|46.92|6
1655454120000|2022-06-17 08:22:00|47.64|46.94|47.64|46.94|47.66|46.96|47.63|46.93|9
1655454130000|2022-06-17 08:22:10|47.63|46.93|47.65|46.95|47.66|46.96|47.62|46.92|17
1655454140000|2022-06-17 08:22:20|47.63|46.93|47.61|46.91|47.65|46.95|47.59|46.89|13
1655454150000|2022-06-17 08:22:30|47.6|46.9|47.65|46.95|47.66|46.96|47.6|46.9|14
1655454160000|2022-06-17 08:22:40|47.66|46.96|47.66|46.96|47.67|46.97|47.66|46.96|5
1655454170000|2022-06-17 08:22:50|47.67|46.97|47.67|46.97|47.7|47|47.65|46.95|13
1655454180000|2022-06-17 08:23:00|47.66|46.96|47.64|46.94|47.67|46.97|47.63|46.93|9
1655454190000|2022-06-17 08:23:10|47.63|46.93|47.59|46.89|47.64|46.94|47.59|46.89|11
1655454200000|2022-06-17 08:23:20|47.6|46.9|47.58|46.88|47.6|46.9|47.57|46.87|7
1655454210000|2022-06-17 08:23:30|47.59|46.89|47.59|46.89|47.59|46.89|47.56|46.86|13
1655454220000|2022-06-17 08:23:40|47.58|46.88|47.59|46.89|47.59|46.89|47.58|46.88|6
1655454230000|2022-06-17 08:23:50|47.58|46.88|47.6|46.9|47.61|46.91|47.58|46.88|6
1655454240000|2022-06-17 08:24:00|47.59|46.89|47.58|46.88|47.61|46.91|47.57|46.87|6
1655454260000|2022-06-17 08:24:20|47.59|46.89|47.59|46.89|47.6|46.9|47.58|46.88|12
1655454270000|2022-06-17 08:24:30|47.6|46.9|47.58|46.88|47.6|46.9|47.58|46.88|10
1655454280000|2022-06-17 08:24:40|47.59|46.89|47.61|46.91|47.61|46.91|47.58|46.88|11
1655454290000|2022-06-17 08:24:50|47.62|46.92|47.62|46.92|47.65|46.95|47.6|46.9|16
1655454300000|2022-06-17 08:25:00|47.61|46.91|47.61|46.91|47.64|46.94|47.6|46.9|17
1655454310000|2022-06-17 08:25:10|47.63|46.93|47.61|46.91|47.63|46.93|47.6|46.9|9
1655454320000|2022-06-17 08:25:20|47.6|46.9|47.61|46.91|47.63|46.93|47.59|46.89|10
1655454330000|2022-06-17 08:25:30|47.62|46.92|47.63|46.93|47.68|46.98|47.62|46.92|18
1655454340000|2022-06-17 08:25:40|47.64|46.94|47.69|46.99|47.69|46.99|47.64|46.94|19
1655454350000|2022-06-17 08:25:50|47.67|46.97|47.67|46.97|47.7|47|47.66|46.96|15
1655454360000|2022-06-17 08:26:00|47.66|46.96|47.65|46.95|47.67|46.97|47.64|46.94|15
1655454370000|2022-06-17 08:26:10|47.67|46.97|47.67|46.97|47.68|46.98|47.66|46.96|5
1655454380000|2022-06-17 08:26:20|47.68|46.98|47.7|47|47.72|47.02|47.67|46.97|10
1655454390000|2022-06-17 08:26:30|47.69|46.99|47.73|47.03|47.73|47.03|47.69|46.99|7
1655454400000|2022-06-17 08:26:40|47.72|47.02|47.69|46.99|47.72|47.02|47.69|46.99|2
1655454410000|2022-06-17 08:26:50|47.7|47|47.72|47.02|47.72|47.02|47.68|46.98|7
1655454420000|2022-06-17 08:27:00|47.7|47|47.73|47.03|47.73|47.03|47.68|46.98|11
1655454430000|2022-06-17 08:27:10|47.71|47.01|47.76|47.06|47.78|47.08|47.71|47.01|19
1655454440000|2022-06-17 08:27:20|47.75|47.05|47.74|47.04|47.77|47.07|47.72|47.02|15
1655454450000|2022-06-17 08:27:30|47.73|47.03|47.71|47.01|47.75|47.05|47.71|47.01|17
1655454460000|2022-06-17 08:27:40|47.74|47.04|47.73|47.03|47.74|47.04|47.71|47.01|15
1655454470000|2022-06-17 08:27:50|47.71|47.01|47.74|47.04|47.74|47.04|47.71|47.01|5
1655454480000|2022-06-17 08:28:00|47.72|47.02|47.72|47.02|47.75|47.05|47.69|46.99|14
1655454490000|2022-06-17 08:28:10|47.71|47.01|47.71|47.01|47.73|47.03|47.67|46.97|16
1655454500000|2022-06-17 08:28:20|47.72|47.02|47.73|47.03|47.74|47.04|47.7|47|19
1655454510000|2022-06-17 08:28:30|47.72|47.02|47.71|47.01|47.74|47.04|47.71|47.01|20
1655454520000|2022-06-17 08:28:40|47.74|47.04|47.74|47.04|47.75|47.05|47.72|47.02|5
1655454530000|2022-06-17 08:28:50|47.71|47.01|47.74|47.04|47.75|47.05|47.71|47.01|19
1655454540000|2022-06-17 08:29:00|47.72|47.02|47.74|47.04|47.75|47.05|47.72|47.02|8
1655454550000|2022-06-17 08:29:10|47.73|47.03|47.77|47.07|47.77|47.07|47.71|47.01|19
1655454560000|2022-06-17 08:29:20|47.76|47.06|47.74|47.04|47.77|47.07|47.74|47.04|11
1655454570000|2022-06-17 08:29:30|47.73|47.03|47.74|47.04|47.76|47.06|47.73|47.03|19
1655454580000|2022-06-17 08:29:40|47.73|47.03|47.73|47.03|47.74|47.04|47.72|47.02|12
1655454590000|2022-06-17 08:29:50|47.72|47.02|47.73|47.03|47.74|47.04|47.72|47.02|8
1655454600000|2022-06-17 08:30:00|47.72|47.02|47.75|47.05|47.75|47.05|47.72|47.02|14
1655454610000|2022-06-17 08:30:10|47.74|47.04|47.69|46.99|47.74|47.04|47.69|46.99|14
1655454620000|2022-06-17 08:30:20|47.7|47|47.71|47.01|47.72|47.02|47.69|46.99|12
1655454630000|2022-06-17 08:30:30|47.7|47|47.77|47.07|47.77|47.07|47.7|47|16
1655454640000|2022-06-17 08:30:40|47.76|47.06|47.83|47.13|47.83|47.13|47.75|47.05|17
1655454650000|2022-06-17 08:30:50|47.8|47.1|47.79|47.09|47.83|47.13|47.79|47.09|14
1655454660000|2022-06-17 08:31:00|47.78|47.08|47.8|47.1|47.81|47.11|47.78|47.08|13
1655454670000|2022-06-17 08:31:10|47.79|47.09|47.81|47.11|47.81|47.11|47.79|47.09|16
1655454680000|2022-06-17 08:31:20|47.8|47.1|47.8|47.1|47.81|47.11|47.79|47.09|13
1655454690000|2022-06-17 08:31:30|47.79|47.09|47.81|47.11|47.81|47.11|47.79|47.09|7
1655454700000|2022-06-17 08:31:40|47.79|47.09|47.81|47.11|47.81|47.11|47.79|47.09|18
1655454710000|2022-06-17 08:31:50|47.8|47.1|47.79|47.09|47.81|47.11|47.79|47.09|14
1655454720000|2022-06-17 08:32:00|47.78|47.08|47.8|47.1|47.81|47.11|47.78|47.08|13
1655454730000|2022-06-17 08:32:10|47.81|47.11|47.78|47.08|47.81|47.11|47.78|47.08|12
1655454740000|2022-06-17 08:32:20|47.79|47.09|47.78|47.08|47.79|47.09|47.77|47.07|6
1655454750000|2022-06-17 08:32:30|47.79|47.09|47.79|47.09|47.81|47.11|47.77|47.07|8
1655454760000|2022-06-17 08:32:40|47.78|47.08|47.79|47.09|47.8|47.1|47.78|47.08|16
1655454770000|2022-06-17 08:32:50|47.8|47.1|47.8|47.1|47.83|47.13|47.79|47.09|12
1655454780000|2022-06-17 08:33:00|47.81|47.11|47.8|47.1|47.81|47.11|47.79|47.09|12
1655454790000|2022-06-17 08:33:10|47.81|47.11|47.8|47.1|47.81|47.11|47.79|47.09|14
1655454800000|2022-06-17 08:33:20|47.79|47.09|47.84|47.14|47.84|47.14|47.79|47.09|15
1655454810000|2022-06-17 08:33:30|47.85|47.15|47.92|47.22|47.94|47.24|47.85|47.15|24
1655454820000|2022-06-17 08:33:40|47.91|47.21|47.88|47.18|47.91|47.21|47.87|47.17|18
1655454830000|2022-06-17 08:33:50|47.89|47.19|47.89|47.19|47.9|47.2|47.87|47.17|17
1655454840000|2022-06-17 08:34:00|47.88|47.18|47.88|47.18|47.9|47.2|47.86|47.16|19
1655454850000|2022-06-17 08:34:10|47.87|47.17|47.85|47.15|47.88|47.18|47.84|47.14|12
1655454860000|2022-06-17 08:34:20|47.86|47.16|47.8|47.1|47.86|47.16|47.8|47.1|10
1655454870000|2022-06-17 08:34:30|47.81|47.11|47.82|47.12|47.83|47.13|47.8|47.1|14
1655454880000|2022-06-17 08:34:40|47.83|47.13|47.81|47.11|47.83|47.13|47.8|47.1|10
1655454890000|2022-06-17 08:34:50|47.82|47.12|47.8|47.1|47.82|47.12|47.77|47.07|18
1655454900000|2022-06-17 08:35:00|47.79|47.09|47.78|47.08|47.81|47.11|47.77|47.07|18
1655454910000|2022-06-17 08:35:10|47.77|47.07|47.7|47|47.78|47.08|47.7|47|14
1655454920000|2022-06-17 08:35:20|47.71|47.01|47.68|46.98|47.73|47.03|47.68|46.98|16
1655454930000|2022-06-17 08:35:30|47.67|46.97|47.67|46.97|47.68|46.98|47.67|46.97|9
1655454940000|2022-06-17 08:35:40|47.68|46.98|47.68|46.98|47.68|46.98|47.67|46.97|3
1655454950000|2022-06-17 08:35:50|47.69|46.99|47.7|47|47.71|47.01|47.69|46.99|16
1655454960000|2022-06-17 08:36:00|47.71|47.01|47.68|46.98|47.72|47.02|47.67|46.97|16
1655454970000|2022-06-17 08:36:10|47.67|46.97|47.65|46.95|47.69|46.99|47.65|46.95|13
1655454980000|2022-06-17 08:36:20|47.66|46.96|47.63|46.93|47.66|46.96|47.63|46.93|12
1655454990000|2022-06-17 08:36:30|47.64|46.94|47.65|46.95|47.65|46.95|47.64|46.94|4
1655455000000|2022-06-17 08:36:40|47.66|46.96|47.64|46.94|47.67|46.97|47.62|46.92|9
1655455010000|2022-06-17 08:36:50|47.65|46.95|47.64|46.94|47.66|46.96|47.64|46.94|12
1655455020000|2022-06-17 08:37:00|47.65|46.95|47.65|46.95|47.65|46.95|47.64|46.94|7
1655455030000|2022-06-17 08:37:10|47.64|46.94|47.66|46.96|47.67|46.97|47.64|46.94|15
1655455040000|2022-06-17 08:37:20|47.67|46.97|47.64|46.94|47.67|46.97|47.63|46.93|11
1655455050000|2022-06-17 08:37:30|47.63|46.93|47.62|46.92|47.64|46.94|47.6|46.9|10
1655455060000|2022-06-17 08:37:40|47.63|46.93|47.63|46.93|47.64|46.94|47.62|46.92|9
1655455070000|2022-06-17 08:37:50|47.64|46.94|47.62|46.92|47.65|46.95|47.62|46.92|9
1655455080000|2022-06-17 08:38:00|47.63|46.93|47.6|46.9|47.63|46.93|47.6|46.9|8
1655455090000|2022-06-17 08:38:10|47.61|46.91|47.6|46.9|47.61|46.91|47.6|46.9|4
1655455100000|2022-06-17 08:38:20|47.61|46.91|47.62|46.92|47.63|46.93|47.6|46.9|8
1655455110000|2022-06-17 08:38:30|47.63|46.93|47.62|46.92|47.63|46.93|47.61|46.91|8
1655455120000|2022-06-17 08:38:40|47.63|46.93|47.64|46.94|47.64|46.94|47.62|46.92|4
1655455130000|2022-06-17 08:38:50|47.65|46.95|47.63|46.93|47.65|46.95|47.63|46.93|2
1655455140000|2022-06-17 08:39:00|47.62|46.92|47.62|46.92|47.62|46.92|47.6|46.9|9
1655455150000|2022-06-17 08:39:10|47.61|46.91|47.62|46.92|47.62|46.92|47.61|46.91|2
1655455160000|2022-06-17 08:39:20|47.61|46.91|47.61|46.91|47.62|46.92|47.6|46.9|8
1655455170000|2022-06-17 08:39:30|47.6|46.9|47.59|46.89|47.6|46.9|47.59|46.89|2
1655455180000|2022-06-17 08:39:40|47.58|46.88|47.56|46.86|47.59|46.89|47.56|46.86|13
1655455190000|2022-06-17 08:39:50|47.55|46.85|47.56|46.86|47.57|46.87|47.55|46.85|4
1655455200000|2022-06-17 08:40:00|47.57|46.87|47.55|46.85|47.57|46.87|47.54|46.84|9
1655455210000|2022-06-17 08:40:10|47.53|46.83|47.45|46.75|47.54|46.84|47.44|46.74|21
1655455220000|2022-06-17 08:40:20|47.44|46.74|47.46|46.76|47.46|46.76|47.44|46.74|11
1655455230000|2022-06-17 08:40:30|47.47|46.77|47.47|46.77|47.49|46.79|47.46|46.76|7
1655455240000|2022-06-17 08:40:40|47.48|46.78|47.47|46.77|47.48|46.78|47.46|46.76|11
1655455250000|2022-06-17 08:40:50|47.48|46.78|47.49|46.79|47.49|46.79|47.46|46.76|12
1655455260000|2022-06-17 08:41:00|47.47|46.77|47.48|46.78|47.49|46.79|47.46|46.76|14
1655455270000|2022-06-17 08:41:10|47.46|46.76|47.42|46.72|47.46|46.76|47.42|46.72|11
1655455280000|2022-06-17 08:41:20|47.41|46.71|47.43|46.73|47.44|46.74|47.4|46.7|16
1655455290000|2022-06-17 08:41:30|47.41|46.71|47.4|46.7|47.44|46.74|47.4|46.7|17
1655455300000|2022-06-17 08:41:40|47.41|46.71|47.48|46.78|47.48|46.78|47.41|46.71|13
1655455310000|2022-06-17 08:41:50|47.47|46.77|47.51|46.81|47.53|46.83|47.47|46.77|12
1655455320000|2022-06-17 08:42:00|47.52|46.82|47.51|46.81|47.53|46.83|47.5|46.8|16
1655455330000|2022-06-17 08:42:10|47.5|46.8|47.49|46.79|47.51|46.81|47.47|46.77|8
1655455340000|2022-06-17 08:42:20|47.48|46.78|47.48|46.78|47.55|46.85|47.47|46.77|17
1655455350000|2022-06-17 08:42:30|47.49|46.79|47.49|46.79|47.49|46.79|47.44|46.74|18
1655455360000|2022-06-17 08:42:40|47.48|46.78|47.51|46.81|47.51|46.81|47.47|46.77|12
1655455370000|2022-06-17 08:42:50|47.49|46.79|47.49|46.79|47.52|46.82|47.47|46.77|27
1655455380000|2022-06-17 08:43:00|47.51|46.81|47.49|46.79|47.51|46.81|47.47|46.77|24
1655455390000|2022-06-17 08:43:10|47.48|46.78|47.5|46.8|47.51|46.81|47.48|46.78|14
1655455400000|2022-06-17 08:43:20|47.49|46.79|47.51|46.81|47.52|46.82|47.48|46.78|10
1655455410000|2022-06-17 08:43:30|47.49|46.79|47.51|46.81|47.51|46.81|47.49|46.79|7
1655455420000|2022-06-17 08:43:40|47.49|46.79|47.47|46.77|47.51|46.81|47.47|46.77|20
1655455430000|2022-06-17 08:43:50|47.5|46.8|47.49|46.79|47.5|46.8|47.47|46.77|5
1655455440000|2022-06-17 08:44:00|47.5|46.8|47.5|46.8|47.5|46.8|47.48|46.78|9
1655455450000|2022-06-17 08:44:10|47.49|46.79|47.51|46.81|47.53|46.83|47.49|46.79|8
1655455460000|2022-06-17 08:44:20|47.52|46.82|47.52|46.82|47.55|46.85|47.51|46.81|16
1655455470000|2022-06-17 08:44:30|47.51|46.81|47.52|46.82|47.53|46.83|47.49|46.79|14
1655455480000|2022-06-17 08:44:40|47.51|46.81|47.52|46.82|47.52|46.82|47.49|46.79|8
1655455490000|2022-06-17 08:44:50|47.51|46.81|47.53|46.83|47.54|46.84|47.51|46.81|11
1655455500000|2022-06-17 08:45:00|47.54|46.84|47.51|46.81|47.54|46.84|47.5|46.8|10
1655455510000|2022-06-17 08:45:10|47.52|46.82|47.45|46.75|47.53|46.83|47.45|46.75|10
1655455520000|2022-06-17 08:45:20|47.46|46.76|47.46|46.76|47.46|46.76|47.45|46.75|3
1655455530000|2022-06-17 08:45:30|47.45|46.75|47.46|46.76|47.47|46.77|47.45|46.75|5
1655455540000|2022-06-17 08:45:40|47.45|46.75|47.44|46.74|47.47|46.77|47.44|46.74|8
1655455550000|2022-06-17 08:45:50|47.43|46.73|47.43|46.73|47.44|46.74|47.41|46.71|6
1655455560000|2022-06-17 08:46:00|47.42|46.72|47.45|46.75|47.45|46.75|47.42|46.72|10
1655455570000|2022-06-17 08:46:10|47.46|46.76|47.42|46.72|47.46|46.76|47.42|46.72|9
1655455580000|2022-06-17 08:46:20|47.43|46.73|47.43|46.73|47.45|46.75|47.41|46.71|15
1655455590000|2022-06-17 08:46:30|47.42|46.72|47.42|46.72|47.43|46.73|47.39|46.69|14
1655455600000|2022-06-17 08:46:40|47.41|46.71|47.37|46.67|47.42|46.72|47.37|46.67|13
1655455610000|2022-06-17 08:46:50|47.38|46.68|47.37|46.67|47.39|46.69|47.37|46.67|7
1655455620000|2022-06-17 08:47:00|47.36|46.66|47.37|46.67|47.42|46.72|47.36|46.66|22
1655455630000|2022-06-17 08:47:10|47.38|46.68|47.39|46.69|47.39|46.69|47.36|46.66|11
1655455640000|2022-06-17 08:47:20|47.4|46.7|47.38|46.68|47.4|46.7|47.37|46.67|17
1655455650000|2022-06-17 08:47:30|47.37|46.67|47.41|46.71|47.41|46.71|47.37|46.67|13
1655455660000|2022-06-17 08:47:40|47.39|46.69|47.39|46.69|47.42|46.72|47.39|46.69|8
1655455670000|2022-06-17 08:47:50|47.4|46.7|47.39|46.69|47.4|46.7|47.37|46.67|6
1655455680000|2022-06-17 08:48:00|47.38|46.68|47.41|46.71|47.41|46.71|47.38|46.68|20
1655455690000|2022-06-17 08:48:10|47.39|46.69|47.4|46.7|47.41|46.71|47.38|46.68|18
1655455700000|2022-06-17 08:48:20|47.42|46.72|47.4|46.7|47.43|46.73|47.4|46.7|10
1655455710000|2022-06-17 08:48:30|47.41|46.71|47.4|46.7|47.41|46.71|47.39|46.69|8
1655455720000|2022-06-17 08:48:40|47.41|46.71|47.38|46.68|47.42|46.72|47.37|46.67|12
1655455730000|2022-06-17 08:48:50|47.39|46.69|47.39|46.69|47.4|46.7|47.38|46.68|8
1655455740000|2022-06-17 08:49:00|47.38|46.68|47.4|46.7|47.4|46.7|47.38|46.68|9
1655455750000|2022-06-17 08:49:10|47.41|46.71|47.39|46.69|47.42|46.72|47.39|46.69|7
1655455760000|2022-06-17 08:49:20|47.4|46.7|47.4|46.7|47.4|46.7|47.4|46.7|1
1655455770000|2022-06-17 08:49:30|47.41|46.71|47.41|46.71|47.42|46.72|47.4|46.7|5
1655455780000|2022-06-17 08:49:40|47.39|46.69|47.4|46.7|47.42|46.72|47.39|46.69|13
1655455800000|2022-06-17 08:50:00|47.39|46.69|47.4|46.7|47.41|46.71|47.39|46.69|3
1655455810000|2022-06-17 08:50:10|47.39|46.69|47.39|46.69|47.4|46.7|47.39|46.69|7
1655455820000|2022-06-17 08:50:20|47.4|46.7|47.38|46.68|47.4|46.7|47.37|46.67|8
1655455830000|2022-06-17 08:50:30|47.39|46.69|47.3|46.6|47.4|46.7|47.29|46.59|12
1655455840000|2022-06-17 08:50:40|47.29|46.59|47.28|46.58|47.3|46.6|47.28|46.58|5
1655455850000|2022-06-17 08:50:50|47.3|46.6|47.33|46.63|47.33|46.63|47.28|46.58|13
1655455860000|2022-06-17 08:51:00|47.32|46.62|47.35|46.65|47.36|46.66|47.32|46.62|18
1655455870000|2022-06-17 08:51:10|47.37|46.67|47.35|46.65|47.37|46.67|47.34|46.64|14
1655455880000|2022-06-17 08:51:20|47.36|46.66|47.34|46.64|47.37|46.67|47.34|46.64|11
1655455890000|2022-06-17 08:51:30|47.33|46.63|47.33|46.63|47.36|46.66|47.33|46.63|9
1655455900000|2022-06-17 08:51:40|47.34|46.64|47.32|46.62|47.34|46.64|47.32|46.62|4
1655455910000|2022-06-17 08:51:50|47.31|46.61|47.31|46.61|47.33|46.63|47.31|46.61|8
1655455920000|2022-06-17 08:52:00|47.3|46.6|47.31|46.61|47.31|46.61|47.3|46.6|2
1655455930000|2022-06-17 08:52:10|47.3|46.6|47.3|46.6|47.32|46.62|47.3|46.6|17
1655455940000|2022-06-17 08:52:20|47.31|46.61|47.31|46.61|47.32|46.62|47.31|46.61|9
1655455950000|2022-06-17 08:52:30|47.33|46.63|47.32|46.62|47.34|46.64|47.3|46.6|8
1655455960000|2022-06-17 08:52:40|47.31|46.61|47.31|46.61|47.32|46.62|47.31|46.61|7
1655455970000|2022-06-17 08:52:50|47.3|46.6|47.3|46.6|47.31|46.61|47.29|46.59|7
1655455980000|2022-06-17 08:53:00|47.31|46.61|47.25|46.55|47.31|46.61|47.22|46.52|18
1655455990000|2022-06-17 08:53:10|47.24|46.54|47.24|46.54|47.27|46.57|47.24|46.54|13
1655456000000|2022-06-17 08:53:20|47.25|46.55|47.28|46.58|47.28|46.58|47.23|46.53|9
1655456010000|2022-06-17 08:53:30|47.27|46.57|47.27|46.57|47.27|46.57|47.27|46.57|1
1655456020000|2022-06-17 08:53:40|47.25|46.55|47.27|46.57|47.27|46.57|47.25|46.55|6
1655456030000|2022-06-17 08:53:50|47.26|46.56|47.25|46.55|47.28|46.58|47.25|46.55|11
1655456040000|2022-06-17 08:54:00|47.26|46.56|47.26|46.56|47.26|46.56|47.25|46.55|5
1655456050000|2022-06-17 08:54:10|47.27|46.57|47.24|46.54|47.27|46.57|47.24|46.54|9
1655456060000|2022-06-17 08:54:20|47.25|46.55|47.24|46.54|47.26|46.56|47.23|46.53|11
1655456070000|2022-06-17 08:54:30|47.25|46.55|47.25|46.55|47.27|46.57|47.25|46.55|3
1655456080000|2022-06-17 08:54:40|47.26|46.56|47.25|46.55|47.26|46.56|47.25|46.55|2
1655456090000|2022-06-17 08:54:50|47.24|46.54|47.23|46.53|47.26|46.56|47.22|46.52|6
1655456100000|2022-06-17 08:55:00|47.24|46.54|47.25|46.55|47.25|46.55|47.23|46.53|10
1655456110000|2022-06-17 08:55:10|47.26|46.56|47.26|46.56|47.27|46.57|47.26|46.56|3
1655456120000|2022-06-17 08:55:20|47.27|46.57|47.26|46.56|47.27|46.57|47.25|46.55|5
1655456130000|2022-06-17 08:55:30|47.27|46.57|47.27|46.57|47.27|46.57|47.27|46.57|1
1655456140000|2022-06-17 08:55:40|47.28|46.58|47.28|46.58|47.28|46.58|47.27|46.57|3
1655456150000|2022-06-17 08:55:50|47.27|46.57|47.3|46.6|47.3|46.6|47.27|46.57|6
1655456160000|2022-06-17 08:56:00|47.28|46.58|47.29|46.59|47.29|46.59|47.28|46.58|2
1655456170000|2022-06-17 08:56:10|47.28|46.58|47.29|46.59|47.29|46.59|47.28|46.58|4
1655456180000|2022-06-17 08:56:20|47.31|46.61|47.28|46.58|47.31|46.61|47.28|46.58|9
1655456190000|2022-06-17 08:56:30|47.3|46.6|47.29|46.59|47.3|46.6|47.28|46.58|6
1655456200000|2022-06-17 08:56:40|47.3|46.6|47.26|46.56|47.3|46.6|47.26|46.56|11
1655456210000|2022-06-17 08:56:50|47.25|46.55|47.23|46.53|47.25|46.55|47.23|46.53|7
1655456220000|2022-06-17 08:57:00|47.24|46.54|47.24|46.54|47.25|46.55|47.21|46.51|8
1655456230000|2022-06-17 08:57:10|47.25|46.55|47.24|46.54|47.26|46.56|47.24|46.54|5
1655456240000|2022-06-17 08:57:20|47.25|46.55|47.26|46.56|47.26|46.56|47.25|46.55|2
1655456250000|2022-06-17 08:57:30|47.25|46.55|47.25|46.55|47.26|46.56|47.24|46.54|10
1655456260000|2022-06-17 08:57:40|47.26|46.56|47.25|46.55|47.26|46.56|47.25|46.55|2
1655456270000|2022-06-17 08:57:50|47.26|46.56|47.23|46.53|47.26|46.56|47.23|46.53|4
1655456280000|2022-06-17 08:58:00|47.24|46.54|47.24|46.54|47.25|46.55|47.24|46.54|5
1655456290000|2022-06-17 08:58:10|47.25|46.55|47.25|46.55|47.26|46.56|47.24|46.54|9
1655456300000|2022-06-17 08:58:20|47.24|46.54|47.24|46.54|47.24|46.54|47.24|46.54|1
1655456310000|2022-06-17 08:58:30|47.26|46.56|47.25|46.55|47.26|46.56|47.24|46.54|10
1655456320000|2022-06-17 08:58:40|47.24|46.54|47.24|46.54|47.26|46.56|47.24|46.54|3
1655456330000|2022-06-17 08:58:50|47.23|46.53|47.24|46.54|47.24|46.54|47.23|46.53|4
1655456340000|2022-06-17 08:59:00|47.23|46.53|47.23|46.53|47.25|46.55|47.22|46.52|14
1655456350000|2022-06-17 08:59:10|47.25|46.55|47.26|46.56|47.26|46.56|47.25|46.55|2
1655456360000|2022-06-17 08:59:20|47.24|46.54|47.24|46.54|47.26|46.56|47.24|46.54|4
1655456370000|2022-06-17 08:59:30|47.25|46.55|47.24|46.54|47.26|46.56|47.23|46.53|6
1655456380000|2022-06-17 08:59:40|47.25|46.55|47.24|46.54|47.25|46.55|47.22|46.52|5
1655456390000|2022-06-17 08:59:50|47.23|46.53|47.2|46.5|47.23|46.53|47.2|46.5|12
1655456400000|2022-06-17 09:00:00|47.21|46.51|47.21|46.51|47.22|46.52|47.2|46.5|5
1655456410000|2022-06-17 09:00:10|47.2|46.5|47.18|46.48|47.2|46.5|47.15|46.45|14
1655456420000|2022-06-17 09:00:20|47.17|46.47|47.18|46.48|47.18|46.48|47.17|46.47|4
1655456430000|2022-06-17 09:00:30|47.17|46.47|47.2|46.5|47.2|46.5|47.17|46.47|11
1655456440000|2022-06-17 09:00:40|47.19|46.49|47.19|46.49|47.2|46.5|47.18|46.48|5
1655456450000|2022-06-17 09:00:50|47.18|46.48|47.17|46.47|47.2|46.5|47.17|46.47|15
1655456460000|2022-06-17 09:01:00|47.18|46.48|47.17|46.47|47.21|46.51|47.17|46.47|12
1655456470000|2022-06-17 09:01:10|47.18|46.48|47.17|46.47|47.18|46.48|47.17|46.47|4
1655456480000|2022-06-17 09:01:20|47.18|46.48|47.19|46.49|47.19|46.49|47.18|46.48|10
1655456490000|2022-06-17 09:01:30|47.18|46.48|47.17|46.47|47.19|46.49|47.17|46.47|4
1655456500000|2022-06-17 09:01:40|47.16|46.46|47.17|46.47|47.19|46.49|47.16|46.46|5
1655456510000|2022-06-17 09:01:50|47.18|46.48|47.15|46.45|47.18|46.48|47.14|46.44|8
1655456520000|2022-06-17 09:02:00|47.14|46.44|47.16|46.46|47.16|46.46|47.14|46.44|9
1655456530000|2022-06-17 09:02:10|47.14|46.44|47.15|46.45|47.15|46.45|47.13|46.43|14
1655456540000|2022-06-17 09:02:20|47.14|46.44|47.14|46.44|47.17|46.47|47.14|46.44|11
1655456550000|2022-06-17 09:02:30|47.15|46.45|47.15|46.45|47.16|46.46|47.14|46.44|15
1655456560000|2022-06-17 09:02:40|47.16|46.46|47.16|46.46|47.16|46.46|47.15|46.45|11
1655456570000|2022-06-17 09:02:50|47.17|46.47|47.15|46.45|47.17|46.47|47.14|46.44|8
1655456580000|2022-06-17 09:03:00|47.14|46.44|47.15|46.45|47.16|46.46|47.14|46.44|15
1655456590000|2022-06-17 09:03:10|47.14|46.44|47.14|46.44|47.16|46.46|47.14|46.44|18
1655456600000|2022-06-17 09:03:20|47.15|46.45|47.13|46.43|47.17|46.47|47.13|46.43|8
1655456610000|2022-06-17 09:03:30|47.14|46.44|47.09|46.39|47.14|46.44|47.09|46.39|9
1655456620000|2022-06-17 09:03:40|47.07|46.37|47.08|46.38|47.1|46.4|47.07|46.37|12
1655456630000|2022-06-17 09:03:50|47.09|46.39|47.06|46.36|47.1|46.4|47.06|46.36|17
1655456640000|2022-06-17 09:04:00|47.07|46.37|47.07|46.37|47.1|46.4|47.05|46.35|12
1655456650000|2022-06-17 09:04:10|47.08|46.38|47.02|46.32|47.08|46.38|47.02|46.32|15
1655456660000|2022-06-17 09:04:20|47.03|46.33|47.03|46.33|47.05|46.35|47.03|46.33|15
1655456670000|2022-06-17 09:04:30|47.02|46.32|47.03|46.33|47.05|46.35|47.02|46.32|9
1655456680000|2022-06-17 09:04:40|47.02|46.32|47|46.3|47.03|46.33|47|46.3|17
1655456690000|2022-06-17 09:04:50|47.02|46.32|47.03|46.33|47.03|46.33|47|46.3|15
1655456700000|2022-06-17 09:05:00|47.02|46.32|47.02|46.32|47.05|46.35|47.01|46.31|14
1655456710000|2022-06-17 09:05:10|47.03|46.33|46.97|46.27|47.03|46.33|46.97|46.27|19
1655456720000|2022-06-17 09:05:20|46.98|46.28|46.99|46.29|47|46.3|46.97|46.27|11
1655456730000|2022-06-17 09:05:30|46.97|46.27|47|46.3|47.02|46.32|46.97|46.27|12
1655456740000|2022-06-17 09:05:40|47.02|46.32|47.01|46.31|47.02|46.32|46.99|46.29|16
1655456750000|2022-06-17 09:05:50|47|46.3|47.01|46.31|47.01|46.31|47|46.3|10
1655456760000|2022-06-17 09:06:00|47|46.3|47.02|46.32|47.03|46.33|47|46.3|17
1655456770000|2022-06-17 09:06:10|47.03|46.33|47.04|46.34|47.07|46.37|47.02|46.32|15
1655456780000|2022-06-17 09:06:20|47.02|46.32|47.04|46.34|47.04|46.34|47.02|46.32|3
1655456790000|2022-06-17 09:06:30|47.05|46.35|47.05|46.35|47.06|46.36|47.05|46.35|7
1655456800000|2022-06-17 09:06:40|47.07|46.37|47.08|46.38|47.09|46.39|47.07|46.37|8
1655456810000|2022-06-17 09:06:50|47.07|46.37|47.08|46.38|47.09|46.39|47.07|46.37|9
1655456820000|2022-06-17 09:07:00|47.07|46.37|47.07|46.37|47.08|46.38|47.04|46.34|11
1655456830000|2022-06-17 09:07:10|47.08|46.38|47.07|46.37|47.08|46.38|47.07|46.37|2
1655456840000|2022-06-17 09:07:20|47.08|46.38|47.06|46.36|47.08|46.38|47.06|46.36|5
1655456850000|2022-06-17 09:07:30|47.07|46.37|47.02|46.32|47.08|46.38|47.01|46.31|13
1655456860000|2022-06-17 09:07:40|47.01|46.31|46.98|46.28|47.03|46.33|46.98|46.28|7
1655456870000|2022-06-17 09:07:50|46.99|46.29|47.16|46.46|47.17|46.47|46.99|46.29|14
1655456880000|2022-06-17 09:08:00|47.15|46.45|47.18|46.48|47.21|46.51|47.15|46.45|21
1655456890000|2022-06-17 09:08:10|47.2|46.5|47.2|46.5|47.21|46.51|47.17|46.47|19
1655456900000|2022-06-17 09:08:20|47.21|46.51|47.21|46.51|47.21|46.51|47.2|46.5|3
1655456910000|2022-06-17 09:08:30|47.2|46.5|47.16|46.46|47.21|46.51|47.16|46.46|9
1655456920000|2022-06-17 09:08:40|47.19|46.49|47.19|46.49|47.2|46.5|47.18|46.48|9
1655456930000|2022-06-17 09:08:50|47.21|46.51|47.21|46.51|47.26|46.56|47.2|46.5|16
1655456940000|2022-06-17 09:09:00|47.2|46.5|47.21|46.51|47.23|46.53|47.16|46.46|24
1655456950000|2022-06-17 09:09:10|47.2|46.5|47.22|46.52|47.23|46.53|47.19|46.49|16
1655456960000|2022-06-17 09:09:20|47.23|46.53|47.21|46.51|47.24|46.54|47.21|46.51|9
1655456970000|2022-06-17 09:09:30|47.22|46.52|47.21|46.51|47.24|46.54|47.21|46.51|12
1655456980000|2022-06-17 09:09:40|47.22|46.52|47.23|46.53|47.23|46.53|47.21|46.51|6
1655456990000|2022-06-17 09:09:50|47.22|46.52|47.2|46.5|47.22|46.52|47.2|46.5|4
1655457000000|2022-06-17 09:10:00|47.21|46.51|47.23|46.53|47.23|46.53|47.21|46.51|5
1655457010000|2022-06-17 09:10:10|47.24|46.54|47.22|46.52|47.24|46.54|47.21|46.51|7
1655457020000|2022-06-17 09:10:20|47.21|46.51|47.2|46.5|47.23|46.53|47.18|46.48|10
1655457030000|2022-06-17 09:10:30|47.19|46.49|47.2|46.5|47.21|46.51|47.19|46.49|8
1655457040000|2022-06-17 09:10:40|47.21|46.51|47.26|46.56|47.27|46.57|47.2|46.5|16
1655457050000|2022-06-17 09:10:50|47.24|46.54|47.29|46.59|47.3|46.6|47.24|46.54|26
1655457060000|2022-06-17 09:11:00|47.3|46.6|47.3|46.6|47.31|46.61|47.28|46.58|12
1655457070000|2022-06-17 09:11:10|47.32|46.62|47.31|46.61|47.32|46.62|47.28|46.58|18
1655457080000|2022-06-17 09:11:20|47.3|46.6|47.31|46.61|47.31|46.61|47.29|46.59|17
1655457090000|2022-06-17 09:11:30|47.3|46.6|47.28|46.58|47.31|46.61|47.28|46.58|7
1655457100000|2022-06-17 09:11:40|47.29|46.59|47.28|46.58|47.3|46.6|47.28|46.58|16
1655457110000|2022-06-17 09:11:50|47.27|46.57|47.29|46.59|47.3|46.6|47.27|46.57|12
1655457120000|2022-06-17 09:12:00|47.28|46.58|47.28|46.58|47.3|46.6|47.27|46.57|11
1655457130000|2022-06-17 09:12:10|47.29|46.59|47.3|46.6|47.31|46.61|47.29|46.59|14
1655457140000|2022-06-17 09:12:20|47.31|46.61|47.3|46.6|47.31|46.61|47.29|46.59|8
1655457150000|2022-06-17 09:12:30|47.29|46.59|47.3|46.6|47.32|46.62|47.29|46.59|12
1655457160000|2022-06-17 09:12:40|47.31|46.61|47.39|46.69|47.4|46.7|47.31|46.61|19
1655457170000|2022-06-17 09:12:50|47.4|46.7|47.4|46.7|47.41|46.71|47.36|46.66|15
1655457180000|2022-06-17 09:13:00|47.39|46.69|47.38|46.68|47.4|46.7|47.37|46.67|18
1655457190000|2022-06-17 09:13:10|47.37|46.67|47.39|46.69|47.39|46.69|47.36|46.66|19
1655457200000|2022-06-17 09:13:20|47.4|46.7|47.38|46.68|47.4|46.7|47.38|46.68|9
1655457210000|2022-06-17 09:13:30|47.39|46.69|47.37|46.67|47.39|46.69|47.35|46.65|16
1655457220000|2022-06-17 09:13:40|47.38|46.68|47.37|46.67|47.38|46.68|47.36|46.66|10
1655457230000|2022-06-17 09:13:50|47.36|46.66|47.36|46.66|47.37|46.67|47.36|46.66|3
1655457240000|2022-06-17 09:14:00|47.37|46.67|47.37|46.67|47.38|46.68|47.35|46.65|14
1655457250000|2022-06-17 09:14:10|47.36|46.66|47.34|46.64|47.37|46.67|47.33|46.63|9
1655457260000|2022-06-17 09:14:20|47.35|46.65|47.36|46.66|47.36|46.66|47.35|46.65|8
1655457270000|2022-06-17 09:14:30|47.35|46.65|47.36|46.66|47.37|46.67|47.34|46.64|10
1655457280000|2022-06-17 09:14:40|47.37|46.67|47.35|46.65|47.38|46.68|47.33|46.63|13
1655457290000|2022-06-17 09:14:50|47.36|46.66|47.35|46.65|47.36|46.66|47.34|46.64|8
1655457300000|2022-06-17 09:15:00|47.36|46.66|47.37|46.67|47.38|46.68|47.34|46.64|20
1655457310000|2022-06-17 09:15:10|47.38|46.68|47.37|46.67|47.38|46.68|47.36|46.66|16
1655457320000|2022-06-17 09:15:20|47.35|46.65|47.38|46.68|47.39|46.69|47.35|46.65|17
1655457330000|2022-06-17 09:15:30|47.37|46.67|47.37|46.67|47.39|46.69|47.37|46.67|16
1655457340000|2022-06-17 09:15:40|47.36|46.66|47.34|46.64|47.37|46.67|47.34|46.64|7
1655457350000|2022-06-17 09:15:50|47.33|46.63|47.33|46.63|47.34|46.64|47.32|46.62|12
1655457360000|2022-06-17 09:16:00|47.32|46.62|47.3|46.6|47.33|46.63|47.3|46.6|13
1655457370000|2022-06-17 09:16:10|47.29|46.59|47.29|46.59|47.31|46.61|47.28|46.58|11
1655457380000|2022-06-17 09:16:20|47.3|46.6|47.3|46.6|47.31|46.61|47.29|46.59|5
1655457390000|2022-06-17 09:16:30|47.29|46.59|47.28|46.58|47.3|46.6|47.27|46.57|8
1655457400000|2022-06-17 09:16:40|47.27|46.57|47.22|46.52|47.27|46.57|47.22|46.52|9
1655457410000|2022-06-17 09:16:50|47.23|46.53|47.21|46.51|47.24|46.54|47.2|46.5|9
1655457420000|2022-06-17 09:17:00|47.2|46.5|47.17|46.47|47.2|46.5|47.15|46.45|12
1655457430000|2022-06-17 09:17:10|47.18|46.48|47.17|46.47|47.19|46.49|47.17|46.47|9
1655457440000|2022-06-17 09:17:20|47.19|46.49|47.16|46.46|47.19|46.49|47.15|46.45|16
1655457450000|2022-06-17 09:17:30|47.17|46.47|47.15|46.45|47.17|46.47|47.14|46.44|10
1655457470000|2022-06-17 09:17:50|47.14|46.44|47.17|46.47|47.18|46.48|47.14|46.44|11
1655457480000|2022-06-17 09:18:00|47.18|46.48|47.16|46.46|47.19|46.49|47.16|46.46|9
1655457490000|2022-06-17 09:18:10|47.17|46.47|47.16|46.46|47.17|46.47|47.15|46.45|6
1655457500000|2022-06-17 09:18:20|47.15|46.45|47.2|46.5|47.21|46.51|47.14|46.44|17
1655457510000|2022-06-17 09:18:30|47.19|46.49|47.22|46.52|47.23|46.53|47.18|46.48|16
1655457520000|2022-06-17 09:18:40|47.24|46.54|47.29|46.59|47.3|46.6|47.23|46.53|18
1655457530000|2022-06-17 09:18:50|47.31|46.61|47.3|46.6|47.31|46.61|47.27|46.57|11
1655457540000|2022-06-17 09:19:00|47.29|46.59|47.28|46.58|47.31|46.61|47.27|46.57|10
1655457550000|2022-06-17 09:19:10|47.29|46.59|47.28|46.58|47.29|46.59|47.26|46.56|8
1655457560000|2022-06-17 09:19:20|47.26|46.56|47.27|46.57|47.28|46.58|47.25|46.55|6
1655457570000|2022-06-17 09:19:30|47.26|46.56|47.22|46.52|47.27|46.57|47.2|46.5|15
1655457580000|2022-06-17 09:19:40|47.23|46.53|47.2|46.5|47.23|46.53|47.19|46.49|8
1655457590000|2022-06-17 09:19:50|47.21|46.51|47.21|46.51|47.21|46.51|47.2|46.5|3
1655457600000|2022-06-17 09:20:00|47.2|46.5|47.22|46.52|47.23|46.53|47.2|46.5|9
1655457610000|2022-06-17 09:20:10|47.21|46.51|47.21|46.51|47.23|46.53|47.19|46.49|11
1655457620000|2022-06-17 09:20:20|47.23|46.53|47.21|46.51|47.23|46.53|47.17|46.47|9
1655457630000|2022-06-17 09:20:30|47.2|46.5|47.19|46.49|47.21|46.51|47.17|46.47|11
1655457640000|2022-06-17 09:20:40|47.18|46.48|47.16|46.46|47.19|46.49|47.14|46.44|10
1655457650000|2022-06-17 09:20:50|47.17|46.47|47.16|46.46|47.17|46.47|47.13|46.43|10
1655457660000|2022-06-17 09:21:00|47.14|46.44|47.14|46.44|47.16|46.46|47.13|46.43|13
1655457670000|2022-06-17 09:21:10|47.16|46.46|47.16|46.46|47.16|46.46|47.15|46.45|3
1655457680000|2022-06-17 09:21:20|47.15|46.45|47.12|46.42|47.15|46.45|47.12|46.42|5
1655457690000|2022-06-17 09:21:30|47.11|46.41|47.13|46.43|47.13|46.43|47.1|46.4|5
1655457700000|2022-06-17 09:21:40|47.12|46.42|47.11|46.41|47.14|46.44|47.1|46.4|12
1655457710000|2022-06-17 09:21:50|47.09|46.39|47.12|46.42|47.14|46.44|47.09|46.39|8
1655457720000|2022-06-17 09:22:00|47.11|46.41|47.11|46.41|47.11|46.41|47.08|46.38|9
1655457730000|2022-06-17 09:22:10|47.1|46.4|47.11|46.41|47.11|46.41|47.1|46.4|6
1655457740000|2022-06-17 09:22:20|47.1|46.4|47.06|46.36|47.11|46.41|47.06|46.36|10
1655457750000|2022-06-17 09:22:30|47.09|46.39|47.11|46.41|47.12|46.42|47.08|46.38|17
1655457760000|2022-06-17 09:22:40|47.1|46.4|47.12|46.42|47.13|46.43|47.09|46.39|11
1655457770000|2022-06-17 09:22:50|47.1|46.4|47.1|46.4|47.12|46.42|47.08|46.38|17
1655457780000|2022-06-17 09:23:00|47.11|46.41|47.12|46.42|47.13|46.43|47.09|46.39|11
1655457790000|2022-06-17 09:23:10|47.11|46.41|47.1|46.4|47.14|46.44|47.09|46.39|16
1655457800000|2022-06-17 09:23:20|47.09|46.39|47.09|46.39|47.11|46.41|47.09|46.39|12
1655457810000|2022-06-17 09:23:30|47.1|46.4|47.1|46.4|47.1|46.4|47.09|46.39|7
1655457820000|2022-06-17 09:23:40|47.03|46.33|47.04|46.34|47.05|46.35|47.03|46.33|14
1655457830000|2022-06-17 09:23:50|47.03|46.33|47.02|46.32|47.04|46.34|47.01|46.31|14
1655457840000|2022-06-17 09:24:00|47.03|46.33|46.99|46.29|47.03|46.33|46.98|46.28|11
1655457850000|2022-06-17 09:24:10|47|46.3|46.98|46.28|47.02|46.32|46.98|46.28|8
1655457860000|2022-06-17 09:24:20|46.99|46.29|46.98|46.28|46.99|46.29|46.98|46.28|4
1655457870000|2022-06-17 09:24:30|46.99|46.29|46.99|46.29|46.99|46.29|46.97|46.27|5
1655457880000|2022-06-17 09:24:40|47|46.3|47.02|46.32|47.02|46.32|46.99|46.29|6
1655457890000|2022-06-17 09:24:50|47.01|46.31|46.99|46.29|47.04|46.34|46.99|46.29|10
1655457900000|2022-06-17 09:25:00|47|46.3|47.02|46.32|47.03|46.33|46.98|46.28|17
1655457910000|2022-06-17 09:25:10|47.01|46.31|47.03|46.33|47.05|46.35|47.01|46.31|18
1655457920000|2022-06-17 09:25:20|47.02|46.32|47.01|46.31|47.04|46.34|47.01|46.31|20
1655457930000|2022-06-17 09:25:30|47.03|46.33|47.03|46.33|47.04|46.34|47.01|46.31|9
1655457940000|2022-06-17 09:25:40|47.02|46.32|47.03|46.33|47.03|46.33|47|46.3|9
1655457950000|2022-06-17 09:25:50|47.02|46.32|47.07|46.37|47.09|46.39|47.02|46.32|25
1655457960000|2022-06-17 09:26:00|47.09|46.39|47.06|46.36|47.09|46.39|47.05|46.35|18
1655457970000|2022-06-17 09:26:10|47.05|46.35|47.05|46.35|47.06|46.36|47.01|46.31|8
1655457980000|2022-06-17 09:26:20|47.04|46.34|47.03|46.33|47.05|46.35|47.03|46.33|15
1655457990000|2022-06-17 09:26:30|47.04|46.34|46.99|46.29|47.04|46.34|46.99|46.29|10
1655458000000|2022-06-17 09:26:40|47|46.3|47.02|46.32|47.03|46.33|46.99|46.29|6
1655458010000|2022-06-17 09:26:50|47.01|46.31|47.01|46.31|47.03|46.33|47.01|46.31|6
1655458030000|2022-06-17 09:27:10|47.02|46.32|47.04|46.34|47.05|46.35|47.01|46.31|13
1655458040000|2022-06-17 09:27:20|47.05|46.35|47.03|46.33|47.05|46.35|47.01|46.31|9
1655458050000|2022-06-17 09:27:30|47.02|46.32|47.03|46.33|47.06|46.36|47.01|46.31|12
1655458060000|2022-06-17 09:27:40|47.05|46.35|47.07|46.37|47.09|46.39|47.05|46.35|15
1655458070000|2022-06-17 09:27:50|47.08|46.38|47.08|46.38|47.11|46.41|47.08|46.38|13
1655458080000|2022-06-17 09:28:00|47.07|46.37|47.06|46.36|47.1|46.4|47.05|46.35|13
1655458090000|2022-06-17 09:28:10|47.09|46.39|47.08|46.38|47.09|46.39|47.05|46.35|15
1655458100000|2022-06-17 09:28:20|47.09|46.39|47.08|46.38|47.09|46.39|47.05|46.35|11
1655458110000|2022-06-17 09:28:30|47.06|46.36|47.07|46.37|47.09|46.39|47.06|46.36|17
1655458120000|2022-06-17 09:28:40|47.05|46.35|47.07|46.37|47.08|46.38|47.05|46.35|6
1655458130000|2022-06-17 09:28:50|47.06|46.36|47.03|46.33|47.06|46.36|47.03|46.33|7
1655458140000|2022-06-17 09:29:00|47.02|46.32|47.01|46.31|47.02|46.32|46.98|46.28|6
1655458150000|2022-06-17 09:29:10|47|46.3|46.99|46.29|47|46.3|46.98|46.28|4
1655458160000|2022-06-17 09:29:20|47|46.3|46.99|46.29|47.02|46.32|46.98|46.28|6
1655458170000|2022-06-17 09:29:30|47|46.3|47.01|46.31|47.02|46.32|47|46.3|7
1655458180000|2022-06-17 09:29:40|47|46.3|47.02|46.32|47.02|46.32|47|46.3|5
1655458190000|2022-06-17 09:29:50|47.01|46.31|47.07|46.37|47.07|46.37|47.01|46.31|21
1655458200000|2022-06-17 09:30:00|47.06|46.36|47.01|46.31|47.07|46.37|47.01|46.31|23
1655458210000|2022-06-17 09:30:10|46.99|46.29|47|46.3|47.03|46.33|46.99|46.29|9
1655458220000|2022-06-17 09:30:20|46.99|46.29|47|46.3|47|46.3|46.99|46.29|6
1655458230000|2022-06-17 09:30:30|46.99|46.29|46.99|46.29|47|46.3|46.99|46.29|5
1655458240000|2022-06-17 09:30:40|47|46.3|46.98|46.28|47|46.3|46.97|46.27|7
1655458250000|2022-06-17 09:30:50|46.97|46.27|46.98|46.28|46.99|46.29|46.97|46.27|6
1655458260000|2022-06-17 09:31:00|46.97|46.27|46.97|46.27|46.98|46.28|46.97|46.27|3
1655458270000|2022-06-17 09:31:10|46.98|46.28|46.99|46.29|46.99|46.29|46.98|46.28|2
1655458280000|2022-06-17 09:31:20|47|46.3|46.99|46.29|47.03|46.33|46.99|46.29|11
1655458290000|2022-06-17 09:31:30|46.98|46.28|47.05|46.35|47.06|46.36|46.98|46.28|17
1655458300000|2022-06-17 09:31:40|47.04|46.34|47.06|46.36|47.06|46.36|47.04|46.34|13
1655458310000|2022-06-17 09:31:50|47.05|46.35|47.03|46.33|47.06|46.36|47.01|46.31|16
1655458320000|2022-06-17 09:32:00|47.02|46.32|47.03|46.33|47.04|46.34|47.02|46.32|9
1655458330000|2022-06-17 09:32:10|47.02|46.32|46.99|46.29|47.03|46.33|46.99|46.29|6
1655458340000|2022-06-17 09:32:20|47|46.3|47.02|46.32|47.02|46.32|47|46.3|7
1655458350000|2022-06-17 09:32:30|47.01|46.31|47.02|46.32|47.02|46.32|47.01|46.31|2
1655458360000|2022-06-17 09:32:40|47.01|46.31|47.02|46.32|47.02|46.32|46.99|46.29|4
1655458370000|2022-06-17 09:32:50|47.01|46.31|47.01|46.31|47.02|46.32|47|46.3|5
1655458380000|2022-06-17 09:33:00|47|46.3|46.99|46.29|47.02|46.32|46.99|46.29|5
1655458390000|2022-06-17 09:33:10|46.98|46.28|46.99|46.29|46.99|46.29|46.98|46.28|4
1655458400000|2022-06-17 09:33:20|46.98|46.28|46.97|46.27|46.98|46.28|46.97|46.27|4
1655458410000|2022-06-17 09:33:30|46.98|46.28|46.98|46.28|46.98|46.28|46.98|46.28|1
1655458430000|2022-06-17 09:33:50|46.96|46.26|46.83|46.13|46.97|46.27|46.82|46.12|17
1655458440000|2022-06-17 09:34:00|46.84|46.14|46.88|46.18|46.9|46.2|46.83|46.13|14
1655458450000|2022-06-17 09:34:10|46.87|46.17|46.88|46.18|46.88|46.18|46.85|46.15|9
1655458460000|2022-06-17 09:34:20|46.89|46.19|46.89|46.19|46.89|46.19|46.88|46.18|5
1655458470000|2022-06-17 09:34:30|46.88|46.18|46.91|46.21|46.92|46.22|46.87|46.17|8
1655458480000|2022-06-17 09:34:40|46.9|46.2|46.89|46.19|46.91|46.21|46.88|46.18|9
1655458490000|2022-06-17 09:34:50|46.88|46.18|46.89|46.19|46.9|46.2|46.88|46.18|12
1655458500000|2022-06-17 09:35:00|46.9|46.2|46.89|46.19|46.91|46.21|46.89|46.19|7
1655458510000|2022-06-17 09:35:10|46.9|46.2|47|46.3|47|46.3|46.9|46.2|20
1655458520000|2022-06-17 09:35:20|46.98|46.28|47.04|46.34|47.05|46.35|46.98|46.28|18
1655458530000|2022-06-17 09:35:30|47.05|46.35|47.12|46.42|47.13|46.43|47.05|46.35|16
1655458540000|2022-06-17 09:35:40|47.11|46.41|47.11|46.41|47.12|46.42|47.11|46.41|7
1655458550000|2022-06-17 09:35:50|47.12|46.42|47.11|46.41|47.12|46.42|47.1|46.4|10
1655458560000|2022-06-17 09:36:00|47.12|46.42|47.14|46.44|47.16|46.46|47.12|46.42|10
1655458570000|2022-06-17 09:36:10|47.13|46.43|47.2|46.5|47.21|46.51|47.13|46.43|15
1655458580000|2022-06-17 09:36:20|47.19|46.49|47.22|46.52|47.23|46.53|47.19|46.49|10
1655458590000|2022-06-17 09:36:30|47.24|46.54|47.22|46.52|47.24|46.54|47.2|46.5|15
1655458600000|2022-06-17 09:36:40|47.23|46.53|47.19|46.49|47.23|46.53|47.17|46.47|12
1655458610000|2022-06-17 09:36:50|47.2|46.5|47.19|46.49|47.2|46.5|47.18|46.48|7
1655458620000|2022-06-17 09:37:00|47.21|46.51|47.17|46.47|47.21|46.51|47.16|46.46|14
1655458630000|2022-06-17 09:37:10|47.16|46.46|47.14|46.44|47.16|46.46|47.13|46.43|8
1655458640000|2022-06-17 09:37:20|47.12|46.42|47.09|46.39|47.14|46.44|47.09|46.39|14
1655458650000|2022-06-17 09:37:30|47.1|46.4|47.09|46.39|47.11|46.41|47.09|46.39|7
1655458660000|2022-06-17 09:37:40|47.08|46.38|47.09|46.39|47.11|46.41|47.08|46.38|3
1655458670000|2022-06-17 09:37:50|47.11|46.41|47.11|46.41|47.14|46.44|47.1|46.4|15
1655458680000|2022-06-17 09:38:00|47.13|46.43|47.07|46.37|47.13|46.43|47.06|46.36|22
1655458690000|2022-06-17 09:38:10|47.08|46.38|47.01|46.31|47.08|46.38|46.97|46.27|19
1655458700000|2022-06-17 09:38:20|47|46.3|46.99|46.29|47.01|46.31|46.93|46.23|10
1655458710000|2022-06-17 09:38:30|46.98|46.28|46.98|46.28|46.98|46.28|46.94|46.24|11
1655458720000|2022-06-17 09:38:40|46.99|46.29|47|46.3|47.03|46.33|46.99|46.29|12
1655458730000|2022-06-17 09:38:50|46.99|46.29|47.02|46.32|47.04|46.34|46.99|46.29|12
1655458740000|2022-06-17 09:39:00|47.01|46.31|47.02|46.32|47.06|46.36|47|46.3|20
1655458750000|2022-06-17 09:39:10|47.05|46.35|47|46.3|47.05|46.35|47|46.3|14
1655458760000|2022-06-17 09:39:20|47.02|46.32|47.02|46.32|47.02|46.32|47|46.3|13
1655458770000|2022-06-17 09:39:30|47|46.3|46.99|46.29|47.02|46.32|46.99|46.29|17
1655458780000|2022-06-17 09:39:40|46.98|46.28|46.96|46.26|46.99|46.29|46.95|46.25|16
1655458790000|2022-06-17 09:39:50|46.98|46.28|46.99|46.29|46.99|46.29|46.95|46.25|10
1655458800000|2022-06-17 09:40:00|46.97|46.27|46.99|46.29|46.99|46.29|46.95|46.25|12
1655458810000|2022-06-17 09:40:10|46.96|46.26|46.96|46.26|46.98|46.28|46.93|46.23|18
1655458820000|2022-06-17 09:40:20|46.97|46.27|46.98|46.28|46.98|46.28|46.94|46.24|11
1655458830000|2022-06-17 09:40:30|46.97|46.27|46.98|46.28|46.98|46.28|46.94|46.24|10
1655458840000|2022-06-17 09:40:40|46.96|46.26|46.98|46.28|46.98|46.28|46.94|46.24|6
1655458850000|2022-06-17 09:40:50|46.96|46.26|46.97|46.27|46.98|46.28|46.95|46.25|9
1655458860000|2022-06-17 09:41:00|46.94|46.24|46.91|46.21|46.94|46.24|46.91|46.21|13
1655458870000|2022-06-17 09:41:10|46.92|46.22|46.91|46.21|46.95|46.25|46.89|46.19|22
1655458880000|2022-06-17 09:41:20|46.93|46.23|46.87|46.17|46.93|46.23|46.86|46.16|26
1655458890000|2022-06-17 09:41:30|46.84|46.14|46.79|46.09|46.87|46.17|46.79|46.09|18
1655458900000|2022-06-17 09:41:40|46.8|46.1|46.79|46.09|46.83|46.13|46.77|46.07|26
1655458910000|2022-06-17 09:41:50|46.8|46.1|46.83|46.13|46.84|46.14|46.79|46.09|24
1655458920000|2022-06-17 09:42:00|46.84|46.14|46.8|46.1|46.87|46.17|46.76|46.06|26
1655458930000|2022-06-17 09:42:10|46.81|46.11|46.78|46.08|46.81|46.11|46.75|46.05|25
1655458940000|2022-06-17 09:42:20|46.79|46.09|46.78|46.08|46.8|46.1|46.77|46.07|16
1655458950000|2022-06-17 09:42:30|46.79|46.09|46.78|46.08|46.79|46.09|46.74|46.04|15
1655458960000|2022-06-17 09:42:40|46.76|46.06|46.77|46.07|46.79|46.09|46.75|46.05|19
1655458970000|2022-06-17 09:42:50|46.76|46.06|46.76|46.06|46.77|46.07|46.72|46.02|13
1655458980000|2022-06-17 09:43:00|46.74|46.04|46.78|46.08|46.79|46.09|46.74|46.04|18
1655458990000|2022-06-17 09:43:10|46.79|46.09|46.74|46.04|46.79|46.09|46.74|46.04|20
1655459000000|2022-06-17 09:43:20|46.76|46.06|46.75|46.05|46.79|46.09|46.74|46.04|13
1655459010000|2022-06-17 09:43:30|46.76|46.06|46.76|46.06|46.78|46.08|46.74|46.04|11
1655459020000|2022-06-17 09:43:40|46.75|46.05|46.77|46.07|46.78|46.08|46.73|46.03|12
1655459030000|2022-06-17 09:43:50|46.78|46.08|46.8|46.1|46.83|46.13|46.78|46.08|15
1655459040000|2022-06-17 09:44:00|46.79|46.09|46.8|46.1|46.83|46.13|46.77|46.07|16
1655459050000|2022-06-17 09:44:10|46.79|46.09|46.78|46.08|46.8|46.1|46.78|46.08|4
1655459060000|2022-06-17 09:44:20|46.79|46.09|46.8|46.1|46.82|46.12|46.79|46.09|6
1655459070000|2022-06-17 09:44:30|46.81|46.11|46.82|46.12|46.83|46.13|46.81|46.11|7
1655459080000|2022-06-17 09:44:40|46.81|46.11|46.86|46.16|46.86|46.16|46.81|46.11|6
1655459090000|2022-06-17 09:44:50|46.85|46.15|46.86|46.16|46.87|46.17|46.83|46.13|7
1655459100000|2022-06-17 09:45:00|46.89|46.19|46.82|46.12|46.89|46.19|46.81|46.11|23
1655459110000|2022-06-17 09:45:10|46.81|46.11|46.81|46.11|46.83|46.13|46.77|46.07|14
1655459120000|2022-06-17 09:45:20|46.83|46.13|46.83|46.13|46.84|46.14|46.81|46.11|16
1655459130000|2022-06-17 09:45:30|46.84|46.14|46.9|46.2|46.91|46.21|46.83|46.13|18
1655459140000|2022-06-17 09:45:40|46.88|46.18|46.91|46.21|46.94|46.24|46.88|46.18|15
1655459150000|2022-06-17 09:45:50|46.9|46.2|46.9|46.2|46.93|46.23|46.88|46.18|17
1655459160000|2022-06-17 09:46:00|46.93|46.23|46.9|46.2|46.93|46.23|46.89|46.19|8
1655459170000|2022-06-17 09:46:10|46.89|46.19|46.87|46.17|46.9|46.2|46.85|46.15|20
1655459180000|2022-06-17 09:46:20|46.88|46.18|46.9|46.2|46.9|46.2|46.87|46.17|7
1655459190000|2022-06-17 09:46:30|46.91|46.21|46.9|46.2|46.92|46.22|46.9|46.2|9
1655459200000|2022-06-17 09:46:40|46.91|46.21|46.88|46.18|46.92|46.22|46.88|46.18|11
1655459210000|2022-06-17 09:46:50|46.89|46.19|46.87|46.17|46.9|46.2|46.86|46.16|17
1655459220000|2022-06-17 09:47:00|46.89|46.19|46.89|46.19|46.9|46.2|46.87|46.17|6
1655459230000|2022-06-17 09:47:10|46.88|46.18|46.91|46.21|46.91|46.21|46.88|46.18|15
1655459240000|2022-06-17 09:47:20|46.9|46.2|46.87|46.17|46.91|46.21|46.86|46.16|12
1655459250000|2022-06-17 09:47:30|46.86|46.16|46.83|46.13|46.88|46.18|46.83|46.13|13
1655459260000|2022-06-17 09:47:40|46.85|46.15|46.8|46.1|46.85|46.15|46.8|46.1|6
1655459270000|2022-06-17 09:47:50|46.81|46.11|46.82|46.12|46.85|46.15|46.81|46.11|9
1655459280000|2022-06-17 09:48:00|46.81|46.11|46.81|46.11|46.85|46.15|46.81|46.11|7
1655459290000|2022-06-17 09:48:10|46.83|46.13|46.79|46.09|46.84|46.14|46.79|46.09|17
1655459300000|2022-06-17 09:48:20|46.81|46.11|46.8|46.1|46.82|46.12|46.76|46.06|13
1655459310000|2022-06-17 09:48:30|46.81|46.11|46.79|46.09|46.81|46.11|46.79|46.09|3
1655459320000|2022-06-17 09:48:40|46.77|46.07|46.79|46.09|46.8|46.1|46.77|46.07|9
1655459330000|2022-06-17 09:48:50|46.8|46.1|46.78|46.08|46.8|46.1|46.76|46.06|6
1655459340000|2022-06-17 09:49:00|46.77|46.07|46.73|46.03|46.77|46.07|46.72|46.02|18
1655459350000|2022-06-17 09:49:10|46.74|46.04|46.73|46.03|46.74|46.04|46.72|46.02|10
1655459360000|2022-06-17 09:49:20|46.72|46.02|46.7|46|46.73|46.03|46.69|45.99|7
1655459370000|2022-06-17 09:49:30|46.69|45.99|46.58|45.88|46.69|45.99|46.58|45.88|14
1655459380000|2022-06-17 09:49:40|46.57|45.87|46.61|45.91|46.61|45.91|46.55|45.85|12
1655459390000|2022-06-17 09:49:50|46.62|45.92|46.67|45.97|46.68|45.98|46.62|45.92|18
1655459400000|2022-06-17 09:50:00|46.66|45.96|46.7|46|46.73|46.03|46.66|45.96|26
1655459410000|2022-06-17 09:50:10|46.71|46.01|46.7|46|46.73|46.03|46.67|45.97|23
1655459420000|2022-06-17 09:50:20|46.69|45.99|46.72|46.02|46.72|46.02|46.69|45.99|8
1655459430000|2022-06-17 09:50:30|46.73|46.03|46.76|46.06|46.77|46.07|46.72|46.02|13
1655459440000|2022-06-17 09:50:40|46.75|46.05|46.7|46|46.76|46.06|46.69|45.99|9
1655459450000|2022-06-17 09:50:50|46.69|45.99|46.7|46|46.7|46|46.67|45.97|12
1655459460000|2022-06-17 09:51:00|46.69|45.99|46.71|46.01|46.74|46.04|46.69|45.99|19
1655459470000|2022-06-17 09:51:10|46.7|46|46.73|46.03|46.76|46.06|46.7|46|11
1655459480000|2022-06-17 09:51:20|46.74|46.04|46.74|46.04|46.76|46.06|46.73|46.03|6
1655459490000|2022-06-17 09:51:30|46.75|46.05|46.76|46.06|46.77|46.07|46.74|46.04|16
1655459500000|2022-06-17 09:51:40|46.74|46.04|46.74|46.04|46.77|46.07|46.74|46.04|25
1655459510000|2022-06-17 09:51:50|46.75|46.05|46.74|46.04|46.75|46.05|46.73|46.03|6
1655459520000|2022-06-17 09:52:00|46.73|46.03|46.69|45.99|46.73|46.03|46.67|45.97|19
1655459530000|2022-06-17 09:52:10|46.7|46|46.68|45.98|46.71|46.01|46.68|45.98|14
1655459540000|2022-06-17 09:52:20|46.69|45.99|46.7|46|46.72|46.02|46.68|45.98|12
1655459550000|2022-06-17 09:52:30|46.72|46.02|46.73|46.03|46.73|46.03|46.7|46|8
1655459560000|2022-06-17 09:52:40|46.72|46.02|46.73|46.03|46.73|46.03|46.71|46.01|14
1655459570000|2022-06-17 09:52:50|46.74|46.04|46.75|46.05|46.75|46.05|46.72|46.02|10
1655459580000|2022-06-17 09:53:00|46.74|46.04|46.72|46.02|46.76|46.06|46.72|46.02|15
1655459590000|2022-06-17 09:53:10|46.74|46.04|46.72|46.02|46.74|46.04|46.71|46.01|13
1655459600000|2022-06-17 09:53:20|46.71|46.01|46.67|45.97|46.72|46.02|46.65|45.95|20
1655459610000|2022-06-17 09:53:30|46.68|45.98|46.68|45.98|46.69|45.99|46.66|45.96|16
1655459620000|2022-06-17 09:53:40|46.7|46|46.69|45.99|46.7|46|46.67|45.97|11
1655459630000|2022-06-17 09:53:50|46.7|46|46.72|46.02|46.72|46.02|46.69|45.99|12
1655459640000|2022-06-17 09:54:00|46.73|46.03|46.74|46.04|46.76|46.06|46.72|46.02|15
1655459650000|2022-06-17 09:54:10|46.73|46.03|46.73|46.03|46.74|46.04|46.71|46.01|22
1655459660000|2022-06-17 09:54:20|46.74|46.04|46.72|46.02|46.74|46.04|46.7|46|16
1655459670000|2022-06-17 09:54:30|46.74|46.04|46.7|46|46.74|46.04|46.7|46|8
1655459680000|2022-06-17 09:54:40|46.71|46.01|46.79|46.09|46.79|46.09|46.71|46.01|14
1655459690000|2022-06-17 09:54:50|46.77|46.07|46.77|46.07|46.81|46.11|46.77|46.07|8
1655459700000|2022-06-17 09:55:00|46.78|46.08|46.8|46.1|46.8|46.1|46.77|46.07|11
1655459710000|2022-06-17 09:55:10|46.79|46.09|46.8|46.1|46.82|46.12|46.76|46.06|11
1655459720000|2022-06-17 09:55:20|46.81|46.11|46.79|46.09|46.81|46.11|46.78|46.08|12
1655459730000|2022-06-17 09:55:30|46.81|46.11|46.79|46.09|46.81|46.11|46.79|46.09|4
1655459740000|2022-06-17 09:55:40|46.8|46.1|46.8|46.1|46.8|46.1|46.8|46.1|1
1655459750000|2022-06-17 09:55:50|46.79|46.09|46.79|46.09|46.82|46.12|46.78|46.08|17
1655459760000|2022-06-17 09:56:00|46.76|46.06|46.77|46.07|46.78|46.08|46.76|46.06|9
1655459770000|2022-06-17 09:56:10|46.76|46.06|46.76|46.06|46.78|46.08|46.75|46.05|15
1655459780000|2022-06-17 09:56:20|46.77|46.07|46.8|46.1|46.8|46.1|46.75|46.05|9
1655459790000|2022-06-17 09:56:30|46.81|46.11|46.79|46.09|46.83|46.13|46.78|46.08|14
1655459800000|2022-06-17 09:56:40|46.78|46.08|46.8|46.1|46.8|46.1|46.77|46.07|15
1655459810000|2022-06-17 09:56:50|46.79|46.09|46.8|46.1|46.81|46.11|46.78|46.08|18
1655459820000|2022-06-17 09:57:00|46.79|46.09|46.78|46.08|46.81|46.11|46.78|46.08|14
1655459830000|2022-06-17 09:57:10|46.79|46.09|46.78|46.08|46.79|46.09|46.78|46.08|2
1655459840000|2022-06-17 09:57:20|46.77|46.07|46.78|46.08|46.78|46.08|46.77|46.07|2
1655459850000|2022-06-17 09:57:30|46.77|46.07|46.78|46.08|46.78|46.08|46.77|46.07|14
1655459860000|2022-06-17 09:57:40|46.77|46.07|46.75|46.05|46.79|46.09|46.75|46.05|10
1655459870000|2022-06-17 09:57:50|46.74|46.04|46.77|46.07|46.77|46.07|46.74|46.04|16
1655459880000|2022-06-17 09:58:00|46.75|46.05|46.74|46.04|46.77|46.07|46.74|46.04|12
1655459890000|2022-06-17 09:58:10|46.75|46.05|46.78|46.08|46.78|46.08|46.73|46.03|14
1655459900000|2022-06-17 09:58:20|46.77|46.07|46.77|46.07|46.8|46.1|46.76|46.06|20
1655459910000|2022-06-17 09:58:30|46.79|46.09|46.77|46.07|46.8|46.1|46.77|46.07|15
1655459920000|2022-06-17 09:58:40|46.78|46.08|46.79|46.09|46.79|46.09|46.77|46.07|14
1655459930000|2022-06-17 09:58:50|46.78|46.08|46.79|46.09|46.79|46.09|46.78|46.08|10
1655459940000|2022-06-17 09:59:00|46.78|46.08|46.78|46.08|46.79|46.09|46.78|46.08|15
1655459950000|2022-06-17 09:59:10|46.79|46.09|46.77|46.07|46.79|46.09|46.77|46.07|13
1655459960000|2022-06-17 09:59:20|46.79|46.09|46.79|46.09|46.79|46.09|46.77|46.07|4
1655459970000|2022-06-17 09:59:30|46.78|46.08|46.8|46.1|46.8|46.1|46.76|46.06|9
1655459980000|2022-06-17 09:59:40|46.79|46.09|46.82|46.12|46.82|46.12|46.79|46.09|9
1655459990000|2022-06-17 09:59:50|46.84|46.14|46.83|46.13|46.85|46.15|46.81|46.11|12
1655460000000|2022-06-17 10:00:00|46.8|46.1|46.81|46.11|46.82|46.12|46.76|46.06|16
1655460010000|2022-06-17 10:00:10|46.79|46.09|46.78|46.08|46.81|46.11|46.76|46.06|15
1655460020000|2022-06-17 10:00:20|46.76|46.06|46.81|46.11|46.82|46.12|46.76|46.06|10
1655460030000|2022-06-17 10:00:30|46.82|46.12|46.78|46.08|46.82|46.12|46.78|46.08|7
1655460040000|2022-06-17 10:00:40|46.79|46.09|46.79|46.09|46.79|46.09|46.77|46.07|8
1655460050000|2022-06-17 10:00:50|46.77|46.07|46.77|46.07|46.79|46.09|46.76|46.06|13
1655460060000|2022-06-17 10:01:00|46.76|46.06|46.73|46.03|46.76|46.06|46.73|46.03|8
1655460070000|2022-06-17 10:01:10|46.74|46.04|46.75|46.05|46.75|46.05|46.71|46.01|15
1655460080000|2022-06-17 10:01:20|46.74|46.04|46.75|46.05|46.75|46.05|46.74|46.04|4
1655460090000|2022-06-17 10:01:30|46.73|46.03|46.74|46.04|46.74|46.04|46.72|46.02|3
1655460100000|2022-06-17 10:01:40|46.73|46.03|46.85|46.15|46.86|46.16|46.72|46.02|13
1655460110000|2022-06-17 10:01:50|46.88|46.18|46.87|46.17|46.9|46.2|46.85|46.15|14
1655460120000|2022-06-17 10:02:00|46.9|46.2|46.93|46.23|46.93|46.23|46.89|46.19|13
1655460130000|2022-06-17 10:02:10|46.94|46.24|47.01|46.31|47.01|46.31|46.93|46.23|12
1655460140000|2022-06-17 10:02:20|47.02|46.32|46.97|46.27|47.02|46.32|46.97|46.27|8
1655460150000|2022-06-17 10:02:30|46.98|46.28|46.95|46.25|46.99|46.29|46.95|46.25|11
1655460160000|2022-06-17 10:02:40|46.96|46.26|46.96|46.26|46.97|46.27|46.95|46.25|17
1655460170000|2022-06-17 10:02:50|46.95|46.25|46.95|46.25|46.96|46.26|46.94|46.24|9
1655460180000|2022-06-17 10:03:00|46.94|46.24|46.93|46.23|46.94|46.24|46.92|46.22|4
1655460190000|2022-06-17 10:03:10|46.92|46.22|46.93|46.23|46.95|46.25|46.92|46.22|9
1655460200000|2022-06-17 10:03:20|46.92|46.22|46.89|46.19|46.93|46.23|46.89|46.19|9
1655460210000|2022-06-17 10:03:30|46.9|46.2|46.84|46.14|46.9|46.2|46.84|46.14|12
1655460220000|2022-06-17 10:03:40|46.85|46.15|46.78|46.08|46.85|46.15|46.76|46.06|14
1655460230000|2022-06-17 10:03:50|46.79|46.09|46.74|46.04|46.79|46.09|46.74|46.04|10
1655460240000|2022-06-17 10:04:00|46.73|46.03|46.72|46.02|46.73|46.03|46.69|45.99|16
1655460250000|2022-06-17 10:04:10|46.73|46.03|46.69|45.99|46.73|46.03|46.69|45.99|6
1655460260000|2022-06-17 10:04:20|46.7|46|46.7|46|46.73|46.03|46.7|46|8
1655460270000|2022-06-17 10:04:30|46.68|45.98|46.71|46.01|46.74|46.04|46.67|45.97|16
1655460280000|2022-06-17 10:04:40|46.72|46.02|46.75|46.05|46.77|46.07|46.72|46.02|10
1655460290000|2022-06-17 10:04:50|46.76|46.06|46.75|46.05|46.77|46.07|46.75|46.05|4
1655460300000|2022-06-17 10:05:00|46.77|46.07|46.75|46.05|46.79|46.09|46.72|46.02|16
1655460310000|2022-06-17 10:05:10|46.73|46.03|46.75|46.05|46.8|46.1|46.73|46.03|15
1655460320000|2022-06-17 10:05:20|46.74|46.04|46.74|46.04|46.77|46.07|46.74|46.04|17
1655460330000|2022-06-17 10:05:30|46.75|46.05|46.75|46.05|46.76|46.06|46.73|46.03|15
1655460340000|2022-06-17 10:05:40|46.74|46.04|46.74|46.04|46.76|46.06|46.73|46.03|10
1655460350000|2022-06-17 10:05:50|46.75|46.05|46.78|46.08|46.79|46.09|46.75|46.05|7
1655460360000|2022-06-17 10:06:00|46.79|46.09|46.81|46.11|46.82|46.12|46.79|46.09|12
1655460370000|2022-06-17 10:06:10|46.79|46.09|46.79|46.09|46.81|46.11|46.76|46.06|12
1655460380000|2022-06-17 10:06:20|46.78|46.08|46.77|46.07|46.79|46.09|46.76|46.06|8
1655460390000|2022-06-17 10:06:30|46.79|46.09|46.84|46.14|46.84|46.14|46.79|46.09|7
1655460400000|2022-06-17 10:06:40|46.85|46.15|46.85|46.15|46.86|46.16|46.84|46.14|6
1655460410000|2022-06-17 10:06:50|46.88|46.18|46.85|46.15|46.88|46.18|46.82|46.12|16
1655460420000|2022-06-17 10:07:00|46.84|46.14|46.85|46.15|46.85|46.15|46.83|46.13|7
1655460440000|2022-06-17 10:07:20|46.86|46.16|46.85|46.15|46.86|46.16|46.84|46.14|14
1655460450000|2022-06-17 10:07:30|46.86|46.16|46.92|46.22|46.92|46.22|46.86|46.16|6
1655460460000|2022-06-17 10:07:40|46.93|46.23|46.95|46.25|46.98|46.28|46.93|46.23|11
1655460470000|2022-06-17 10:07:50|46.96|46.26|46.93|46.23|46.96|46.26|46.93|46.23|12
1655460480000|2022-06-17 10:08:00|46.94|46.24|46.93|46.23|46.94|46.24|46.91|46.21|10
1655460490000|2022-06-17 10:08:10|46.92|46.22|46.94|46.24|46.94|46.24|46.87|46.17|12
1655460500000|2022-06-17 10:08:20|46.92|46.22|46.97|46.27|46.97|46.27|46.91|46.21|12
1655460510000|2022-06-17 10:08:30|46.96|46.26|46.97|46.27|47.01|46.31|46.95|46.25|12
1655460520000|2022-06-17 10:08:40|46.96|46.26|46.98|46.28|47.02|46.32|46.96|46.26|13
1655460530000|2022-06-17 10:08:50|46.97|46.27|47.01|46.31|47.04|46.34|46.97|46.27|9
1655460540000|2022-06-17 10:09:00|47.04|46.34|47.02|46.32|47.05|46.35|47|46.3|15
1655460550000|2022-06-17 10:09:10|47.05|46.35|46.99|46.29|47.05|46.35|46.99|46.29|10
1655460560000|2022-06-17 10:09:20|47|46.3|46.99|46.29|47.03|46.33|46.97|46.27|16
1655460570000|2022-06-17 10:09:30|46.98|46.28|46.98|46.28|47|46.3|46.98|46.28|9
1655460580000|2022-06-17 10:09:40|46.99|46.29|47.03|46.33|47.03|46.33|46.97|46.27|13
1655460590000|2022-06-17 10:09:50|47|46.3|47.03|46.33|47.05|46.35|46.99|46.29|10
1655460600000|2022-06-17 10:10:00|47.04|46.34|47.05|46.35|47.07|46.37|47.03|46.33|18
1655460610000|2022-06-17 10:10:10|47.06|46.36|47.03|46.33|47.06|46.36|47.01|46.31|13
1655460620000|2022-06-17 10:10:20|47.05|46.35|47.05|46.35|47.05|46.35|47.03|46.33|6
1655460630000|2022-06-17 10:10:30|47.06|46.36|47.02|46.32|47.06|46.36|47.02|46.32|14
1655460640000|2022-06-17 10:10:40|47.01|46.31|47|46.3|47.02|46.32|47|46.3|10
1655460650000|2022-06-17 10:10:50|46.99|46.29|46.96|46.26|47|46.3|46.96|46.26|3
1655460660000|2022-06-17 10:11:00|46.97|46.27|47.03|46.33|47.03|46.33|46.97|46.27|10
1655460670000|2022-06-17 10:11:10|46.99|46.29|47.04|46.34|47.05|46.35|46.99|46.29|14
1655460680000|2022-06-17 10:11:20|47.02|46.32|47.08|46.38|47.08|46.38|47.02|46.32|14
1655460690000|2022-06-17 10:11:30|47.05|46.35|47.06|46.36|47.09|46.39|47.04|46.34|10
1655460700000|2022-06-17 10:11:40|47.04|46.34|47.06|46.36|47.06|46.36|47.03|46.33|8
1655460710000|2022-06-17 10:11:50|47.05|46.35|47.06|46.36|47.08|46.38|47.04|46.34|13
1655460720000|2022-06-17 10:12:00|47.04|46.34|47.04|46.34|47.06|46.36|47.03|46.33|13
1655460730000|2022-06-17 10:12:10|47.06|46.36|47.05|46.35|47.06|46.36|47.04|46.34|5
1655460740000|2022-06-17 10:12:20|47.04|46.34|47.05|46.35|47.07|46.37|47.01|46.31|14
1655460750000|2022-06-17 10:12:30|47.06|46.36|47.07|46.37|47.07|46.37|47.04|46.34|5
1655460760000|2022-06-17 10:12:40|47.06|46.36|47.06|46.36|47.06|46.36|47.06|46.36|1
1655460770000|2022-06-17 10:12:50|47.03|46.33|47.04|46.34|47.07|46.37|47.03|46.33|8
1655460780000|2022-06-17 10:13:00|47.05|46.35|47|46.3|47.05|46.35|47|46.3|6
1655460790000|2022-06-17 10:13:10|47.01|46.31|46.99|46.29|47.01|46.31|46.98|46.28|11
1655460800000|2022-06-17 10:13:20|46.97|46.27|47.03|46.33|47.03|46.33|46.97|46.27|8
1655460810000|2022-06-17 10:13:30|47|46.3|47|46.3|47|46.3|47|46.3|1
1655460820000|2022-06-17 10:13:40|47.03|46.33|47.05|46.35|47.05|46.35|46.99|46.29|16
1655460830000|2022-06-17 10:13:50|47.03|46.33|46.99|46.29|47.05|46.35|46.98|46.28|16
1655460840000|2022-06-17 10:14:00|47.02|46.32|47.02|46.32|47.02|46.32|47|46.3|7
1655460850000|2022-06-17 10:14:10|47.01|46.31|47.01|46.31|47.02|46.32|47.01|46.31|3
1655460860000|2022-06-17 10:14:20|47.03|46.33|47.07|46.37|47.07|46.37|47.03|46.33|9
1655460870000|2022-06-17 10:14:30|47.04|46.34|47.04|46.34|47.07|46.37|47.04|46.34|10
1655460880000|2022-06-17 10:14:40|47.07|46.37|47.04|46.34|47.08|46.38|47.04|46.34|15
1655460890000|2022-06-17 10:14:50|47.06|46.36|47.04|46.34|47.09|46.39|47.03|46.33|19
1655460900000|2022-06-17 10:15:00|47.03|46.33|47.01|46.31|47.04|46.34|46.98|46.28|13
1655460910000|2022-06-17 10:15:10|47|46.3|47|46.3|47.01|46.31|46.96|46.26|14
1655460920000|2022-06-17 10:15:20|47.01|46.31|46.97|46.27|47.01|46.31|46.97|46.27|10
1655460930000|2022-06-17 10:15:30|46.98|46.28|46.99|46.29|47.01|46.31|46.96|46.26|15
1655460940000|2022-06-17 10:15:40|47|46.3|46.98|46.28|47|46.3|46.98|46.28|5
1655460950000|2022-06-17 10:15:50|46.97|46.27|46.97|46.27|47|46.3|46.97|46.27|5
1655460960000|2022-06-17 10:16:00|47|46.3|46.99|46.29|47|46.3|46.97|46.27|9
1655460970000|2022-06-17 10:16:10|46.98|46.28|47.04|46.34|47.04|46.34|46.98|46.28|13
1655460980000|2022-06-17 10:16:20|47.02|46.32|47.03|46.33|47.05|46.35|47.01|46.31|12
1655460990000|2022-06-17 10:16:30|47.02|46.32|47.01|46.31|47.03|46.33|47.01|46.31|10
1655461000000|2022-06-17 10:16:40|46.98|46.28|46.98|46.28|46.98|46.28|46.98|46.28|1
1655461010000|2022-06-17 10:16:50|46.97|46.27|46.98|46.28|47.02|46.32|46.97|46.27|12
1655461020000|2022-06-17 10:17:00|46.99|46.29|46.99|46.29|46.99|46.29|46.97|46.27|5
1655461030000|2022-06-17 10:17:10|47|46.3|46.96|46.26|47|46.3|46.95|46.25|9
1655461040000|2022-06-17 10:17:20|46.97|46.27|46.93|46.23|46.97|46.27|46.92|46.22|11
1655461050000|2022-06-17 10:17:30|46.91|46.21|46.95|46.25|46.96|46.26|46.9|46.2|20
1655461060000|2022-06-17 10:17:40|46.94|46.24|46.97|46.27|46.98|46.28|46.93|46.23|16
1655461070000|2022-06-17 10:17:50|46.96|46.26|46.95|46.25|46.96|46.26|46.94|46.24|6
1655461080000|2022-06-17 10:18:00|46.96|46.26|46.95|46.25|46.98|46.28|46.95|46.25|10
1655461090000|2022-06-17 10:18:10|46.96|46.26|46.97|46.27|46.97|46.27|46.94|46.24|8
1655461100000|2022-06-17 10:18:20|46.98|46.28|47.01|46.31|47.01|46.31|46.96|46.26|15
1655461110000|2022-06-17 10:18:30|47|46.3|47.02|46.32|47.05|46.35|46.99|46.29|14
1655461120000|2022-06-17 10:18:40|47.03|46.33|46.98|46.28|47.05|46.35|46.98|46.28|16
1655461130000|2022-06-17 10:18:50|46.97|46.27|46.93|46.23|46.98|46.28|46.93|46.23|10
1655461140000|2022-06-17 10:19:00|46.91|46.21|46.91|46.21|46.93|46.23|46.91|46.21|5
1655461150000|2022-06-17 10:19:10|46.92|46.22|46.95|46.25|46.95|46.25|46.91|46.21|9
1655461160000|2022-06-17 10:19:20|46.93|46.23|46.91|46.21|46.94|46.24|46.91|46.21|12
1655461170000|2022-06-17 10:19:30|46.9|46.2|46.88|46.18|46.93|46.23|46.88|46.18|7
1655461180000|2022-06-17 10:19:40|46.89|46.19|46.9|46.2|46.9|46.2|46.87|46.17|9
1655461190000|2022-06-17 10:19:50|46.88|46.18|46.88|46.18|46.91|46.21|46.87|46.17|12
1655461200000|2022-06-17 10:20:00|46.9|46.2|46.91|46.21|46.92|46.22|46.87|46.17|26
1655461210000|2022-06-17 10:20:10|46.9|46.2|46.91|46.21|46.93|46.23|46.88|46.18|21
1655461220000|2022-06-17 10:20:20|46.92|46.22|46.88|46.18|46.92|46.22|46.87|46.17|16
1655461230000|2022-06-17 10:20:30|46.87|46.17|46.87|46.17|46.88|46.18|46.87|46.17|5
1655461240000|2022-06-17 10:20:40|46.88|46.18|46.89|46.19|46.89|46.19|46.87|46.17|8
1655461250000|2022-06-17 10:20:50|46.91|46.21|46.89|46.19|46.91|46.21|46.87|46.17|10
1655461260000|2022-06-17 10:21:00|46.88|46.18|46.88|46.18|46.9|46.2|46.85|46.15|13
1655461270000|2022-06-17 10:21:10|46.87|46.17|46.93|46.23|46.93|46.23|46.87|46.17|10
1655461280000|2022-06-17 10:21:20|46.92|46.22|46.92|46.22|46.93|46.23|46.91|46.21|21
1655461290000|2022-06-17 10:21:30|46.93|46.23|46.89|46.19|46.93|46.23|46.89|46.19|5
1655461300000|2022-06-17 10:21:40|46.92|46.22|46.92|46.22|46.93|46.23|46.92|46.22|3
1655461310000|2022-06-17 10:21:50|46.93|46.23|46.92|46.22|46.93|46.23|46.92|46.22|8
1655461320000|2022-06-17 10:22:00|46.91|46.21|46.9|46.2|46.92|46.22|46.89|46.19|16
1655461330000|2022-06-17 10:22:10|46.91|46.21|46.94|46.24|46.94|46.24|46.89|46.19|16
1655461340000|2022-06-17 10:22:20|46.95|46.25|47.03|46.33|47.05|46.35|46.95|46.25|14
1655461350000|2022-06-17 10:22:30|47.04|46.34|47.05|46.35|47.05|46.35|47|46.3|19
1655461360000|2022-06-17 10:22:40|47.03|46.33|47.06|46.36|47.07|46.37|47.02|46.32|11
1655461370000|2022-06-17 10:22:50|47.07|46.37|47.02|46.32|47.07|46.37|47.01|46.31|11
1655461380000|2022-06-17 10:23:00|46.99|46.29|46.99|46.29|47.03|46.33|46.99|46.29|19
1655461390000|2022-06-17 10:23:10|46.98|46.28|46.98|46.28|47|46.3|46.98|46.28|4
1655461400000|2022-06-17 10:23:20|46.97|46.27|46.97|46.27|46.99|46.29|46.95|46.25|8
1655461410000|2022-06-17 10:23:30|46.99|46.29|46.97|46.27|46.99|46.29|46.96|46.26|16
1655461420000|2022-06-17 10:23:40|46.99|46.29|46.97|46.27|47.01|46.31|46.95|46.25|16
1655461430000|2022-06-17 10:23:50|46.98|46.28|47|46.3|47|46.3|46.97|46.27|18
1655461440000|2022-06-17 10:24:00|46.98|46.28|47|46.3|47.01|46.31|46.98|46.28|8
1655461450000|2022-06-17 10:24:10|47.01|46.31|47.04|46.34|47.04|46.34|47.01|46.31|4
1655461460000|2022-06-17 10:24:20|47.03|46.33|47.04|46.34|47.04|46.34|47.03|46.33|2
1655461470000|2022-06-17 10:24:30|47.03|46.33|47.04|46.34|47.04|46.34|47|46.3|7
1655461480000|2022-06-17 10:24:40|47.03|46.33|47.02|46.32|47.03|46.33|46.99|46.29|9
1655461490000|2022-06-17 10:24:50|47.03|46.33|47.02|46.32|47.04|46.34|47.01|46.31|6
1655461500000|2022-06-17 10:25:00|47.03|46.33|47|46.3|47.04|46.34|46.98|46.28|20
1655461510000|2022-06-17 10:25:10|46.98|46.28|46.99|46.29|47.02|46.32|46.98|46.28|19
1655461520000|2022-06-17 10:25:20|47.01|46.31|46.97|46.27|47.02|46.32|46.96|46.26|18
1655461530000|2022-06-17 10:25:30|46.98|46.28|46.97|46.27|46.98|46.28|46.96|46.26|4
1655461540000|2022-06-17 10:25:40|46.96|46.26|46.98|46.28|46.99|46.29|46.96|46.26|10
1655461550000|2022-06-17 10:25:50|46.99|46.29|47.12|46.42|47.13|46.43|46.98|46.28|11
1655461560000|2022-06-17 10:26:00|47.13|46.43|47.17|46.47|47.18|46.48|47.13|46.43|9
1655461570000|2022-06-17 10:26:10|47.18|46.48|47.17|46.47|47.21|46.51|47.15|46.45|18
1655461580000|2022-06-17 10:26:20|47.16|46.46|47.15|46.45|47.19|46.49|47.14|46.44|15
1655461590000|2022-06-17 10:26:30|47.14|46.44|47.13|46.43|47.19|46.49|47.13|46.43|15
1655461600000|2022-06-17 10:26:40|47.12|46.42|47.22|46.52|47.23|46.53|47.12|46.42|16
1655461610000|2022-06-17 10:26:50|47.24|46.54|47.24|46.54|47.24|46.54|47.2|46.5|4
1655461620000|2022-06-17 10:27:00|47.21|46.51|47.24|46.54|47.25|46.55|47.18|46.48|13
1655461630000|2022-06-17 10:27:10|47.21|46.51|47.21|46.51|47.24|46.54|47.2|46.5|12
1655461640000|2022-06-17 10:27:20|47.22|46.52|47.23|46.53|47.23|46.53|47.19|46.49|7
1655461650000|2022-06-17 10:27:30|47.22|46.52|47.11|46.41|47.23|46.53|47.09|46.39|19
1655461660000|2022-06-17 10:27:40|47.13|46.43|47.13|46.43|47.13|46.43|47.1|46.4|13
1655461670000|2022-06-17 10:27:50|47.12|46.42|47.15|46.45|47.15|46.45|47.12|46.42|9
1655461680000|2022-06-17 10:28:00|47.14|46.44|47.16|46.46|47.17|46.47|47.13|46.43|16
1655461690000|2022-06-17 10:28:10|47.19|46.49|47.16|46.46|47.19|46.49|47.15|46.45|6
1655461700000|2022-06-17 10:28:20|47.15|46.45|47.09|46.39|47.15|46.45|47.09|46.39|6
1655461710000|2022-06-17 10:28:30|47.1|46.4|47.11|46.41|47.13|46.43|47.08|46.38|18
1655461720000|2022-06-17 10:28:40|47.12|46.42|47.11|46.41|47.14|46.44|47.09|46.39|17
1655461730000|2022-06-17 10:28:50|47.12|46.42|47.12|46.42|47.14|46.44|47.09|46.39|14
1655461740000|2022-06-17 10:29:00|47.11|46.41|47.15|46.45|47.16|46.46|47.1|46.4|12
1655461750000|2022-06-17 10:29:10|47.16|46.46|47.17|46.47|47.19|46.49|47.13|46.43|14
1655461760000|2022-06-17 10:29:20|47.16|46.46|47.14|46.44|47.17|46.47|47.12|46.42|20
1655461770000|2022-06-17 10:29:30|47.16|46.46|47.11|46.41|47.16|46.46|47.11|46.41|14
1655461780000|2022-06-17 10:29:40|47.13|46.43|47.12|46.42|47.15|46.45|47.09|46.39|13
1655461790000|2022-06-17 10:29:50|47.14|46.44|47.12|46.42|47.16|46.46|47.11|46.41|16
1655461800000|2022-06-17 10:30:00|47.14|46.44|47.14|46.44|47.15|46.45|47.12|46.42|11
1655461810000|2022-06-17 10:30:10|47.13|46.43|47.11|46.41|47.13|46.43|47.1|46.4|7
1655461820000|2022-06-17 10:30:20|47.12|46.42|47.11|46.41|47.14|46.44|47.1|46.4|17
1655461830000|2022-06-17 10:30:30|47.14|46.44|47.09|46.39|47.14|46.44|47.06|46.36|16
1655461840000|2022-06-17 10:30:40|47.1|46.4|47.04|46.34|47.11|46.41|47.03|46.33|19
1655461850000|2022-06-17 10:30:50|47.08|46.38|47.09|46.39|47.12|46.42|47.06|46.36|12
1655461860000|2022-06-17 10:31:00|47.1|46.4|47.05|46.35|47.1|46.4|47.05|46.35|7
1655461870000|2022-06-17 10:31:10|47.09|46.39|47.08|46.38|47.11|46.41|47.04|46.34|18
1655461880000|2022-06-17 10:31:20|47.1|46.4|47.1|46.4|47.15|46.45|47.05|46.35|19
1655461890000|2022-06-17 10:31:30|47.07|46.37|47.09|46.39|47.13|46.43|47.07|46.37|8
1655461900000|2022-06-17 10:31:40|47.1|46.4|47.1|46.4|47.1|46.4|47.09|46.39|3
1655461910000|2022-06-17 10:31:50|47.09|46.39|47.12|46.42|47.13|46.43|47.06|46.36|21
1655461920000|2022-06-17 10:32:00|47.13|46.43|47.12|46.42|47.13|46.43|47.09|46.39|13
1655461930000|2022-06-17 10:32:10|47.13|46.43|47.13|46.43|47.16|46.46|47.1|46.4|21
1655461940000|2022-06-17 10:32:20|47.12|46.42|47.12|46.42|47.14|46.44|47.09|46.39|19
1655461950000|2022-06-17 10:32:30|47.09|46.39|47.13|46.43|47.14|46.44|47.07|46.37|20
1655461960000|2022-06-17 10:32:40|47.09|46.39|47.05|46.35|47.11|46.41|47.05|46.35|21
1655461970000|2022-06-17 10:32:50|47.03|46.33|47.01|46.31|47.03|46.33|47.01|46.31|9
1655461980000|2022-06-17 10:33:00|46.96|46.26|47|46.3|47.03|46.33|46.96|46.26|20
1655461990000|2022-06-17 10:33:10|46.98|46.28|47|46.3|47|46.3|46.94|46.24|12
1655462000000|2022-06-17 10:33:20|46.98|46.28|46.95|46.25|46.99|46.29|46.95|46.25|16
1655462010000|2022-06-17 10:33:30|46.96|46.26|47|46.3|47|46.3|46.96|46.26|14
1655462020000|2022-06-17 10:33:40|46.99|46.29|46.98|46.28|47|46.3|46.97|46.27|14
1655462030000|2022-06-17 10:33:50|46.97|46.27|46.99|46.29|47|46.3|46.95|46.25|14
1655462040000|2022-06-17 10:34:00|46.98|46.28|46.97|46.27|47|46.3|46.95|46.25|15
1655462050000|2022-06-17 10:34:10|46.99|46.29|46.97|46.27|47|46.3|46.95|46.25|20
1655462060000|2022-06-17 10:34:20|46.94|46.24|46.95|46.25|46.97|46.27|46.94|46.24|16
1655462070000|2022-06-17 10:34:30|46.94|46.24|46.93|46.23|46.95|46.25|46.89|46.19|17
1655462080000|2022-06-17 10:34:40|46.92|46.22|46.89|46.19|46.93|46.23|46.89|46.19|15
1655462090000|2022-06-17 10:34:50|46.91|46.21|46.92|46.22|46.93|46.23|46.89|46.19|19
1655462100000|2022-06-17 10:35:00|46.91|46.21|46.9|46.2|46.92|46.22|46.87|46.17|15
1655462110000|2022-06-17 10:35:10|46.89|46.19|46.91|46.21|46.92|46.22|46.88|46.18|21
1655462120000|2022-06-17 10:35:20|46.92|46.22|46.86|46.16|46.92|46.22|46.86|46.16|10
1655462130000|2022-06-17 10:35:30|46.87|46.17|46.85|46.15|46.87|46.17|46.84|46.14|9
1655462140000|2022-06-17 10:35:40|46.86|46.16|46.87|46.17|46.87|46.17|46.84|46.14|16
1655462150000|2022-06-17 10:35:50|46.86|46.16|46.82|46.12|46.87|46.17|46.81|46.11|18
1655462160000|2022-06-17 10:36:00|46.83|46.13|46.76|46.06|46.83|46.13|46.75|46.05|8
1655462170000|2022-06-17 10:36:10|46.78|46.08|46.81|46.11|46.83|46.13|46.78|46.08|11
1655462180000|2022-06-17 10:36:20|46.8|46.1|46.8|46.1|46.8|46.1|46.79|46.09|3
1655462190000|2022-06-17 10:36:30|46.81|46.11|46.82|46.12|46.84|46.14|46.8|46.1|15
1655462200000|2022-06-17 10:36:40|46.83|46.13|46.89|46.19|46.9|46.2|46.83|46.13|19
1655462210000|2022-06-17 10:36:50|46.9|46.2|46.89|46.19|46.91|46.21|46.88|46.18|13
1655462220000|2022-06-17 10:37:00|46.88|46.18|46.89|46.19|46.94|46.24|46.87|46.17|22
1655462230000|2022-06-17 10:37:10|46.88|46.18|46.87|46.17|46.9|46.2|46.86|46.16|11
1655462240000|2022-06-17 10:37:20|46.86|46.16|46.85|46.15|46.87|46.17|46.85|46.15|12
1655462250000|2022-06-17 10:37:30|46.86|46.16|46.92|46.22|46.92|46.22|46.85|46.15|8
1655462260000|2022-06-17 10:37:40|46.9|46.2|46.93|46.23|46.94|46.24|46.9|46.2|8
1655462270000|2022-06-17 10:37:50|46.91|46.21|46.92|46.22|46.92|46.22|46.89|46.19|6
1655462280000|2022-06-17 10:38:00|46.93|46.23|46.91|46.21|46.95|46.25|46.91|46.21|7
1655462290000|2022-06-17 10:38:10|46.92|46.22|46.94|46.24|46.96|46.26|46.92|46.22|12
1655462300000|2022-06-17 10:38:20|46.93|46.23|46.92|46.22|46.95|46.25|46.92|46.22|16
1655462310000|2022-06-17 10:38:30|46.93|46.23|46.93|46.23|46.93|46.23|46.92|46.22|5
1655462320000|2022-06-17 10:38:40|46.94|46.24|46.88|46.18|46.94|46.24|46.88|46.18|14
1655462330000|2022-06-17 10:38:50|46.92|46.22|46.92|46.22|46.93|46.23|46.9|46.2|12
1655462340000|2022-06-17 10:39:00|46.93|46.23|46.94|46.24|46.97|46.27|46.93|46.23|6
1655462350000|2022-06-17 10:39:10|46.92|46.22|46.95|46.25|46.96|46.26|46.92|46.22|15
1655462360000|2022-06-17 10:39:20|46.93|46.23|46.95|46.25|46.95|46.25|46.91|46.21|13
1655462370000|2022-06-17 10:39:30|46.94|46.24|46.97|46.27|46.99|46.29|46.94|46.24|15
1655462380000|2022-06-17 10:39:40|46.94|46.24|46.94|46.24|46.96|46.26|46.94|46.24|6
1655462390000|2022-06-17 10:39:50|46.96|46.26|47|46.3|47|46.3|46.94|46.24|11
1655462400000|2022-06-17 10:40:00|46.99|46.29|46.98|46.28|47.01|46.31|46.97|46.27|26
1655462410000|2022-06-17 10:40:10|46.99|46.29|46.97|46.27|47.04|46.34|46.97|46.27|18
1655462420000|2022-06-17 10:40:20|47|46.3|47.02|46.32|47.02|46.32|46.98|46.28|15
1655462430000|2022-06-17 10:40:30|47.01|46.31|47.02|46.32|47.05|46.35|46.99|46.29|19
1655462440000|2022-06-17 10:40:40|47|46.3|47|46.3|47.03|46.33|46.99|46.29|13
1655462450000|2022-06-17 10:40:50|47.01|46.31|47.05|46.35|47.05|46.35|47|46.3|9
1655462460000|2022-06-17 10:41:00|47.03|46.33|47.04|46.34|47.06|46.36|47|46.3|20
1655462470000|2022-06-17 10:41:10|47.02|46.32|47|46.3|47.04|46.34|47|46.3|19
1655462480000|2022-06-17 10:41:20|47.01|46.31|47.04|46.34|47.05|46.35|47|46.3|17
1655462490000|2022-06-17 10:41:30|47.06|46.36|47.1|46.4|47.1|46.4|47.05|46.35|18
1655462500000|2022-06-17 10:41:40|47.08|46.38|47.05|46.35|47.1|46.4|47.04|46.34|24
1655462510000|2022-06-17 10:41:50|47.07|46.37|47.05|46.35|47.11|46.41|47.04|46.34|22
1655462520000|2022-06-17 10:42:00|47.09|46.39|47.12|46.42|47.12|46.42|47.07|46.37|20
1655462530000|2022-06-17 10:42:10|47.09|46.39|47.09|46.39|47.1|46.4|47.06|46.36|21
1655462540000|2022-06-17 10:42:20|47.1|46.4|47.11|46.41|47.11|46.41|47.09|46.39|8
1655462550000|2022-06-17 10:42:30|47.1|46.4|47.11|46.41|47.11|46.41|47.1|46.4|6
1655462560000|2022-06-17 10:42:40|47.14|46.44|47.14|46.44|47.15|46.45|47.11|46.41|8
1655462570000|2022-06-17 10:42:50|47.11|46.41|47.13|46.43|47.14|46.44|47.11|46.41|13
1655462580000|2022-06-17 10:43:00|47.11|46.41|47.1|46.4|47.13|46.43|47.07|46.37|17
1655462590000|2022-06-17 10:43:10|47.08|46.38|47.08|46.38|47.1|46.4|47.07|46.37|6
1655462600000|2022-06-17 10:43:20|47.07|46.37|47.06|46.36|47.09|46.39|47.06|46.36|7
1655462610000|2022-06-17 10:43:30|47.07|46.37|47.08|46.38|47.1|46.4|47.05|46.35|14
1655462620000|2022-06-17 10:43:40|47.09|46.39|47.09|46.39|47.09|46.39|47.08|46.38|7
1655462630000|2022-06-17 10:43:50|47.08|46.38|47.09|46.39|47.09|46.39|47.08|46.38|4
1655462640000|2022-06-17 10:44:00|47.1|46.4|47.09|46.39|47.1|46.4|47.08|46.38|8
1655462650000|2022-06-17 10:44:10|47.08|46.38|47.07|46.37|47.09|46.39|47.07|46.37|8
1655462660000|2022-06-17 10:44:20|47.08|46.38|47.05|46.35|47.08|46.38|47.02|46.32|8
1655462670000|2022-06-17 10:44:30|47.08|46.38|47.06|46.36|47.08|46.38|47.05|46.35|10
1655462680000|2022-06-17 10:44:40|47.05|46.35|47.06|46.36|47.06|46.36|47.02|46.32|16
1655462690000|2022-06-17 10:44:50|47.07|46.37|47.05|46.35|47.09|46.39|47.04|46.34|14
1655462700000|2022-06-17 10:45:00|47.04|46.34|47.11|46.41|47.11|46.41|47.03|46.33|18
1655462710000|2022-06-17 10:45:10|47.12|46.42|47.06|46.36|47.12|46.42|47.06|46.36|12
1655462720000|2022-06-17 10:45:20|47.07|46.37|47.05|46.35|47.1|46.4|47.03|46.33|17
1655462730000|2022-06-17 10:45:30|47.06|46.36|47.09|46.39|47.09|46.39|47.06|46.36|14
1655462740000|2022-06-17 10:45:40|47.07|46.37|47.12|46.42|47.13|46.43|47.07|46.37|22
1655462750000|2022-06-17 10:45:50|47.1|46.4|47.12|46.42|47.14|46.44|47.08|46.38|18
1655462760000|2022-06-17 10:46:00|47.11|46.41|47.09|46.39|47.13|46.43|47.07|46.37|18
1655462770000|2022-06-17 10:46:10|47.1|46.4|47.09|46.39|47.11|46.41|47.09|46.39|5
1655462780000|2022-06-17 10:46:20|47.1|46.4|47.09|46.39|47.1|46.4|47.07|46.37|6
1655462790000|2022-06-17 10:46:30|47.11|46.41|47.05|46.35|47.12|46.42|47.05|46.35|14
1655462800000|2022-06-17 10:46:40|47.04|46.34|47.02|46.32|47.06|46.36|47.01|46.31|12
1655462810000|2022-06-17 10:46:50|46.99|46.29|46.97|46.27|47.03|46.33|46.97|46.27|14
1655462820000|2022-06-17 10:47:00|46.98|46.28|46.98|46.28|47.02|46.32|46.97|46.27|18
1655462830000|2022-06-17 10:47:10|46.99|46.29|46.98|46.28|47.01|46.31|46.97|46.27|9
1655462840000|2022-06-17 10:47:20|46.99|46.29|46.99|46.29|47.01|46.31|46.99|46.29|9
1655462850000|2022-06-17 10:47:30|47|46.3|47.01|46.31|47.02|46.32|46.98|46.28|15
1655462860000|2022-06-17 10:47:40|47|46.3|46.98|46.28|47.02|46.32|46.98|46.28|18
1655462870000|2022-06-17 10:47:50|46.99|46.29|47.02|46.32|47.02|46.32|46.97|46.27|14
1655462880000|2022-06-17 10:48:00|46.99|46.29|47|46.3|47.02|46.32|46.98|46.28|10
1655462890000|2022-06-17 10:48:10|47.01|46.31|47.02|46.32|47.04|46.34|46.98|46.28|20
1655462900000|2022-06-17 10:48:20|47.01|46.31|47.02|46.32|47.05|46.35|47|46.3|13
1655462910000|2022-06-17 10:48:30|47.01|46.31|47.04|46.34|47.05|46.35|46.98|46.28|19
1655462920000|2022-06-17 10:48:40|47.03|46.33|47.03|46.33|47.05|46.35|47|46.3|18
1655462930000|2022-06-17 10:48:50|47.01|46.31|47.02|46.32|47.06|46.36|47.01|46.31|14
1655462940000|2022-06-17 10:49:00|47.05|46.35|47.05|46.35|47.07|46.37|47.02|46.32|13
1655462950000|2022-06-17 10:49:10|47.04|46.34|47|46.3|47.05|46.35|47|46.3|14
1655462960000|2022-06-17 10:49:20|46.99|46.29|47|46.3|47.03|46.33|46.99|46.29|4
1655462970000|2022-06-17 10:49:30|46.99|46.29|47.04|46.34|47.06|46.36|46.99|46.29|9
1655462980000|2022-06-17 10:49:40|47.03|46.33|47.06|46.36|47.09|46.39|47.03|46.33|17
1655462990000|2022-06-17 10:49:50|47.05|46.35|47.11|46.41|47.11|46.41|47.04|46.34|25
1655463000000|2022-06-17 10:50:00|47.12|46.42|47.14|46.44|47.16|46.46|47.11|46.41|22
1655463010000|2022-06-17 10:50:10|47.13|46.43|47.16|46.46|47.17|46.47|47.12|46.42|17
1655463020000|2022-06-17 10:50:20|47.14|46.44|47.24|46.54|47.3|46.6|47.14|46.44|28
1655463030000|2022-06-17 10:50:30|47.25|46.55|47.21|46.51|47.26|46.56|47.2|46.5|19
1655463040000|2022-06-17 10:50:40|47.23|46.53|47.22|46.52|47.26|46.56|47.2|46.5|17
1655463050000|2022-06-17 10:50:50|47.23|46.53|47.2|46.5|47.25|46.55|47.2|46.5|13
1655463060000|2022-06-17 10:51:00|47.21|46.51|47.23|46.53|47.27|46.57|47.18|46.48|17
1655463070000|2022-06-17 10:51:10|47.22|46.52|47.24|46.54|47.27|46.57|47.22|46.52|14
1655463080000|2022-06-17 10:51:20|47.26|46.56|47.27|46.57|47.27|46.57|47.22|46.52|10
1655463090000|2022-06-17 10:51:30|47.25|46.55|47.25|46.55|47.26|46.56|47.23|46.53|11
1655463100000|2022-06-17 10:51:40|47.24|46.54|47.25|46.55|47.3|46.6|47.24|46.54|19
1655463110000|2022-06-17 10:51:50|47.26|46.56|47.22|46.52|47.27|46.57|47.22|46.52|13
1655463120000|2022-06-17 10:52:00|47.23|46.53|47.22|46.52|47.23|46.53|47.2|46.5|6
1655463130000|2022-06-17 10:52:10|47.23|46.53|47.26|46.56|47.28|46.58|47.2|46.5|23
1655463140000|2022-06-17 10:52:20|47.24|46.54|47.25|46.55|47.29|46.59|47.24|46.54|12
1655463150000|2022-06-17 10:52:30|47.24|46.54|47.25|46.55|47.25|46.55|47.23|46.53|6
1655463160000|2022-06-17 10:52:40|47.26|46.56|47.23|46.53|47.26|46.56|47.23|46.53|3
1655463170000|2022-06-17 10:52:50|47.24|46.54|47.25|46.55|47.25|46.55|47.23|46.53|12
1655463180000|2022-06-17 10:53:00|47.24|46.54|47.19|46.49|47.25|46.55|47.19|46.49|20
1655463190000|2022-06-17 10:53:10|47.2|46.5|47.18|46.48|47.21|46.51|47.17|46.47|10
1655463200000|2022-06-17 10:53:20|47.19|46.49|47.19|46.49|47.19|46.49|47.17|46.47|10
1655463210000|2022-06-17 10:53:30|47.18|46.48|47.17|46.47|47.19|46.49|47.16|46.46|17
1655463220000|2022-06-17 10:53:40|47.16|46.46|47.19|46.49|47.19|46.49|47.16|46.46|13
1655463230000|2022-06-17 10:53:50|47.18|46.48|47.18|46.48|47.2|46.5|47.18|46.48|8
1655463240000|2022-06-17 10:54:00|47.19|46.49|47.18|46.48|47.23|46.53|47.16|46.46|25
1655463250000|2022-06-17 10:54:10|47.2|46.5|47.16|46.46|47.21|46.51|47.15|46.45|16
1655463260000|2022-06-17 10:54:20|47.15|46.45|47.18|46.48|47.19|46.49|47.13|46.43|13
1655463270000|2022-06-17 10:54:30|47.17|46.47|47.21|46.51|47.24|46.54|47.16|46.46|26
1655463280000|2022-06-17 10:54:40|47.2|46.5|47.2|46.5|47.23|46.53|47.17|46.47|15
1655463290000|2022-06-17 10:54:50|47.19|46.49|47.19|46.49|47.19|46.49|47.17|46.47|8
1655463300000|2022-06-17 10:55:00|47.2|46.5|47.19|46.49|47.21|46.51|47.18|46.48|16
1655463310000|2022-06-17 10:55:10|47.2|46.5|47.21|46.51|47.21|46.51|47.18|46.48|14
1655463320000|2022-06-17 10:55:20|47.2|46.5|47.2|46.5|47.21|46.51|47.19|46.49|14
1655463330000|2022-06-17 10:55:30|47.22|46.52|47.22|46.52|47.24|46.54|47.19|46.49|16
1655463340000|2022-06-17 10:55:40|47.23|46.53|47.28|46.58|47.28|46.58|47.21|46.51|22
1655463350000|2022-06-17 10:55:50|47.27|46.57|47.3|46.6|47.31|46.61|47.26|46.56|21
1655463360000|2022-06-17 10:56:00|47.29|46.59|47.28|46.58|47.3|46.6|47.26|46.56|11
1655463370000|2022-06-17 10:56:10|47.24|46.54|47.25|46.55|47.26|46.56|47.24|46.54|4
1655463380000|2022-06-17 10:56:20|47.26|46.56|47.25|46.55|47.26|46.56|47.24|46.54|6
1655463390000|2022-06-17 10:56:30|47.24|46.54|47.25|46.55|47.27|46.57|47.24|46.54|14
1655463400000|2022-06-17 10:56:40|47.27|46.57|47.27|46.57|47.27|46.57|47.25|46.55|7
1655463410000|2022-06-17 10:56:50|47.29|46.59|47.26|46.56|47.29|46.59|47.25|46.55|7
1655463420000|2022-06-17 10:57:00|47.27|46.57|47.26|46.56|47.29|46.59|47.25|46.55|10
1655463430000|2022-06-17 10:57:10|47.27|46.57|47.24|46.54|47.27|46.57|47.24|46.54|2
1655463440000|2022-06-17 10:57:20|47.23|46.53|47.25|46.55|47.25|46.55|47.21|46.51|12
1655463450000|2022-06-17 10:57:30|47.27|46.57|47.27|46.57|47.29|46.59|47.25|46.55|10
1655463460000|2022-06-17 10:57:40|47.28|46.58|47.29|46.59|47.29|46.59|47.26|46.56|16
1655463470000|2022-06-17 10:57:50|47.28|46.58|47.33|46.63|47.33|46.63|47.27|46.57|23
1655463480000|2022-06-17 10:58:00|47.32|46.62|47.34|46.64|47.34|46.64|47.31|46.61|21
1655463490000|2022-06-17 10:58:10|47.32|46.62|47.3|46.6|47.35|46.65|47.3|46.6|22
1655463500000|2022-06-17 10:58:20|47.31|46.61|47.32|46.62|47.34|46.64|47.3|46.6|16
1655463510000|2022-06-17 10:58:30|47.31|46.61|47.28|46.58|47.33|46.63|47.28|46.58|14
1655463520000|2022-06-17 10:58:40|47.3|46.6|47.29|46.59|47.3|46.6|47.28|46.58|12
1655463530000|2022-06-17 10:58:50|47.28|46.58|47.25|46.55|47.29|46.59|47.25|46.55|5
1655463540000|2022-06-17 10:59:00|47.27|46.57|47.29|46.59|47.32|46.62|47.26|46.56|11
1655463550000|2022-06-17 10:59:10|47.3|46.6|47.28|46.58|47.31|46.61|47.26|46.56|10
1655463560000|2022-06-17 10:59:20|47.29|46.59|47.28|46.58|47.29|46.59|47.28|46.58|4
1655463570000|2022-06-17 10:59:30|47.29|46.59|47.25|46.55|47.29|46.59|47.25|46.55|9
1655463580000|2022-06-17 10:59:40|47.24|46.54|47.21|46.51|47.26|46.56|47.21|46.51|10
1655463590000|2022-06-17 10:59:50|47.2|46.5|47.24|46.54|47.24|46.54|47.18|46.48|13
1655463600000|2022-06-17 11:00:00|47.25|46.55|47.28|46.58|47.28|46.58|47.23|46.53|21
1655463610000|2022-06-17 11:00:10|47.29|46.59|47.28|46.58|47.3|46.6|47.26|46.56|17
1655463620000|2022-06-17 11:00:20|47.27|46.57|47.25|46.55|47.29|46.59|47.23|46.53|14
1655463630000|2022-06-17 11:00:30|47.27|46.57|47.33|46.63|47.33|46.63|47.27|46.57|22
1655463640000|2022-06-17 11:00:40|47.32|46.62|47.29|46.59|47.33|46.63|47.28|46.58|15
1655463650000|2022-06-17 11:00:50|47.3|46.6|47.3|46.6|47.34|46.64|47.29|46.59|20
1655463660000|2022-06-17 11:01:00|47.31|46.61|47.23|46.53|47.32|46.62|47.23|46.53|13
1655463670000|2022-06-17 11:01:10|47.24|46.54|47.23|46.53|47.24|46.54|47.19|46.49|16
1655463680000|2022-06-17 11:01:20|47.22|46.52|47.2|46.5|47.24|46.54|47.2|46.5|8
1655463690000|2022-06-17 11:01:30|47.21|46.51|47.21|46.51|47.22|46.52|47.2|46.5|7
1655463700000|2022-06-17 11:01:40|47.22|46.52|47.23|46.53|47.24|46.54|47.21|46.51|14
1655463710000|2022-06-17 11:01:50|47.24|46.54|47.23|46.53|47.25|46.55|47.23|46.53|9
1655463720000|2022-06-17 11:02:00|47.24|46.54|47.24|46.54|47.25|46.55|47.22|46.52|13
1655463730000|2022-06-17 11:02:10|47.23|46.53|47.23|46.53|47.24|46.54|47.19|46.49|12
1655463740000|2022-06-17 11:02:20|47.24|46.54|47.21|46.51|47.24|46.54|47.21|46.51|10
1655463750000|2022-06-17 11:02:30|47.2|46.5|47.18|46.48|47.22|46.52|47.15|46.45|15
1655463760000|2022-06-17 11:02:40|47.19|46.49|47.17|46.47|47.21|46.51|47.17|46.47|16
1655463770000|2022-06-17 11:02:50|47.18|46.48|47.21|46.51|47.22|46.52|47.18|46.48|13
1655463780000|2022-06-17 11:03:00|47.2|46.5|47.2|46.5|47.22|46.52|47.2|46.5|7
1655463790000|2022-06-17 11:03:10|47.17|46.47|47.2|46.5|47.2|46.5|47.15|46.45|9
1655463800000|2022-06-17 11:03:20|47.19|46.49|47.2|46.5|47.2|46.5|47.16|46.46|12
1655463810000|2022-06-17 11:03:30|47.19|46.49|47.2|46.5|47.23|46.53|47.17|46.47|16
1655463820000|2022-06-17 11:03:40|47.22|46.52|47.21|46.51|47.25|46.55|47.19|46.49|16
1655463830000|2022-06-17 11:03:50|47.2|46.5|47.21|46.51|47.24|46.54|47.17|46.47|17
1655463840000|2022-06-17 11:04:00|47.23|46.53|47.22|46.52|47.23|46.53|47.21|46.51|7
1655463850000|2022-06-17 11:04:10|47.21|46.51|47.25|46.55|47.25|46.55|47.19|46.49|12
1655463860000|2022-06-17 11:04:20|47.24|46.54|47.23|46.53|47.25|46.55|47.21|46.51|12
1655463870000|2022-06-17 11:04:30|47.24|46.54|47.24|46.54|47.24|46.54|47.23|46.53|5
1655463880000|2022-06-17 11:04:40|47.23|46.53|47.22|46.52|47.23|46.53|47.22|46.52|2
1655463890000|2022-06-17 11:04:50|47.23|46.53|47.23|46.53|47.23|46.53|47.22|46.52|3
1655463900000|2022-06-17 11:05:00|47.21|46.51|47.21|46.51|47.21|46.51|47.17|46.47|6
1655463910000|2022-06-17 11:05:10|47.2|46.5|47.18|46.48|47.22|46.52|47.18|46.48|15
1655463920000|2022-06-17 11:05:20|47.19|46.49|47.25|46.55|47.27|46.57|47.18|46.48|13
1655463930000|2022-06-17 11:05:30|47.24|46.54|47.21|46.51|47.25|46.55|47.2|46.5|12
1655463940000|2022-06-17 11:05:40|47.22|46.52|47.26|46.56|47.26|46.56|47.21|46.51|13
1655463950000|2022-06-17 11:05:50|47.25|46.55|47.26|46.56|47.27|46.57|47.23|46.53|15
1655463960000|2022-06-17 11:06:00|47.22|46.52|47.26|46.56|47.26|46.56|47.22|46.52|9
1655463970000|2022-06-17 11:06:10|47.27|46.57|47.26|46.56|47.29|46.59|47.24|46.54|14
1655463980000|2022-06-17 11:06:20|47.24|46.54|47.28|46.58|47.29|46.59|47.24|46.54|6
1655463990000|2022-06-17 11:06:30|47.27|46.57|47.29|46.59|47.3|46.6|47.27|46.57|10
1655464000000|2022-06-17 11:06:40|47.3|46.6|47.29|46.59|47.31|46.61|47.27|46.57|9
1655464010000|2022-06-17 11:06:50|47.28|46.58|47.28|46.58|47.3|46.6|47.28|46.58|14
1655464020000|2022-06-17 11:07:00|47.29|46.59|47.28|46.58|47.3|46.6|47.25|46.55|15
1655464030000|2022-06-17 11:07:10|47.29|46.59|47.26|46.56|47.3|46.6|47.26|46.56|12
1655464040000|2022-06-17 11:07:20|47.27|46.57|47.25|46.55|47.27|46.57|47.25|46.55|7
1655464050000|2022-06-17 11:07:30|47.23|46.53|47.21|46.51|47.23|46.53|47.18|46.48|13
1655464060000|2022-06-17 11:07:40|47.22|46.52|47.22|46.52|47.24|46.54|47.2|46.5|15
1655464070000|2022-06-17 11:07:50|47.23|46.53|47.25|46.55|47.25|46.55|47.22|46.52|17
1655464080000|2022-06-17 11:08:00|47.23|46.53|47.25|46.55|47.25|46.55|47.22|46.52|12
1655464090000|2022-06-17 11:08:10|47.26|46.56|47.25|46.55|47.26|46.56|47.22|46.52|10
1655464100000|2022-06-17 11:08:20|47.24|46.54|47.24|46.54|47.25|46.55|47.23|46.53|10
1655464110000|2022-06-17 11:08:30|47.23|46.53|47.22|46.52|47.24|46.54|47.21|46.51|9
1655464120000|2022-06-17 11:08:40|47.21|46.51|47.22|46.52|47.22|46.52|47.21|46.51|2
1655464130000|2022-06-17 11:08:50|47.21|46.51|47.21|46.51|47.23|46.53|47.2|46.5|12
1655464140000|2022-06-17 11:09:00|47.22|46.52|47.23|46.53|47.23|46.53|47.18|46.48|12
1655464150000|2022-06-17 11:09:10|47.21|46.51|47.21|46.51|47.22|46.52|47.21|46.51|5
1655464160000|2022-06-17 11:09:20|47.22|46.52|47.21|46.51|47.23|46.53|47.18|46.48|13
1655464170000|2022-06-17 11:09:30|47.2|46.5|47.21|46.51|47.22|46.52|47.18|46.48|14
1655464180000|2022-06-17 11:09:40|47.22|46.52|47.23|46.53|47.24|46.54|47.21|46.51|10
1655464190000|2022-06-17 11:09:50|47.22|46.52|47.2|46.5|47.23|46.53|47.2|46.5|3
1655464200000|2022-06-17 11:10:00|47.23|46.53|47.23|46.53|47.25|46.55|47.2|46.5|17
1655464210000|2022-06-17 11:10:10|47.22|46.52|47.19|46.49|47.25|46.55|47.19|46.49|13
1655464220000|2022-06-17 11:10:20|47.21|46.51|47.19|46.49|47.21|46.51|47.16|46.46|15
1655464230000|2022-06-17 11:10:30|47.18|46.48|47.19|46.49|47.19|46.49|47.18|46.48|20
1655464240000|2022-06-17 11:10:40|47.18|46.48|47.17|46.47|47.19|46.49|47.17|46.47|18
1655464250000|2022-06-17 11:10:50|47.18|46.48|47.19|46.49|47.19|46.49|47.17|46.47|6
1655464260000|2022-06-17 11:11:00|47.18|46.48|47.21|46.51|47.23|46.53|47.18|46.48|19
1655464270000|2022-06-17 11:11:10|47.24|46.54|47.23|46.53|47.26|46.56|47.23|46.53|20
1655464280000|2022-06-17 11:11:20|47.24|46.54|47.26|46.56|47.28|46.58|47.23|46.53|12
1655464290000|2022-06-17 11:11:30|47.24|46.54|47.24|46.54|47.26|46.56|47.22|46.52|6
1655464300000|2022-06-17 11:11:40|47.22|46.52|47.2|46.5|47.24|46.54|47.19|46.49|8
1655464310000|2022-06-17 11:11:50|47.19|46.49|47.2|46.5|47.21|46.51|47.18|46.48|8
1655464320000|2022-06-17 11:12:00|47.21|46.51|47.21|46.51|47.22|46.52|47.19|46.49|21
1655464330000|2022-06-17 11:12:10|47.22|46.52|47.2|46.5|47.22|46.52|47.2|46.5|14
1655464340000|2022-06-17 11:12:20|47.19|46.49|47.19|46.49|47.22|46.52|47.17|46.47|9
1655464350000|2022-06-17 11:12:30|47.2|46.5|47.14|46.44|47.2|46.5|47.14|46.44|12
1655464360000|2022-06-17 11:12:40|47.15|46.45|47.15|46.45|47.17|46.47|47.14|46.44|19
1655464370000|2022-06-17 11:12:50|47.16|46.46|47.14|46.44|47.16|46.46|47.14|46.44|6
1655464380000|2022-06-17 11:13:00|47.15|46.45|47.17|46.47|47.17|46.47|47.13|46.43|10
1655464390000|2022-06-17 11:13:10|47.18|46.48|47.15|46.45|47.2|46.5|47.15|46.45|14
1655464400000|2022-06-17 11:13:20|47.17|46.47|47.18|46.48|47.2|46.5|47.16|46.46|15
1655464410000|2022-06-17 11:13:30|47.19|46.49|47.24|46.54|47.25|46.55|47.15|46.45|13
1655464420000|2022-06-17 11:13:40|47.23|46.53|47.24|46.54|47.24|46.54|47.21|46.51|10
1655464430000|2022-06-17 11:13:50|47.23|46.53|47.24|46.54|47.25|46.55|47.22|46.52|7
1655464440000|2022-06-17 11:14:00|47.25|46.55|47.26|46.56|47.29|46.59|47.24|46.54|24
1655464450000|2022-06-17 11:14:10|47.27|46.57|47.3|46.6|47.32|46.62|47.25|46.55|20
1655464460000|2022-06-17 11:14:20|47.31|46.61|47.37|46.67|47.4|46.7|47.31|46.61|18
1655464470000|2022-06-17 11:14:30|47.35|46.65|47.36|46.66|47.37|46.67|47.31|46.61|16
1655464480000|2022-06-17 11:14:40|47.37|46.67|47.38|46.68|47.38|46.68|47.35|46.65|15
1655464490000|2022-06-17 11:14:50|47.36|46.66|47.33|46.63|47.38|46.68|47.3|46.6|21
1655464500000|2022-06-17 11:15:00|47.29|46.59|47.23|46.53|47.32|46.62|47.23|46.53|21
1655464510000|2022-06-17 11:15:10|47.22|46.52|47.23|46.53|47.24|46.54|47.21|46.51|21
1655464520000|2022-06-17 11:15:20|47.22|46.52|47.23|46.53|47.24|46.54|47.21|46.51|11
1655464530000|2022-06-17 11:15:30|47.21|46.51|47.21|46.51|47.22|46.52|47.21|46.51|5
1655464540000|2022-06-17 11:15:40|47.22|46.52|47.2|46.5|47.23|46.53|47.19|46.49|13
1655464550000|2022-06-17 11:15:50|47.21|46.51|47.18|46.48|47.21|46.51|47.18|46.48|6
1655464560000|2022-06-17 11:16:00|47.19|46.49|47.19|46.49|47.19|46.49|47.17|46.47|9
1655464570000|2022-06-17 11:16:10|47.2|46.5|47.21|46.51|47.23|46.53|47.18|46.48|20
1655464580000|2022-06-17 11:16:20|47.22|46.52|47.18|46.48|47.22|46.52|47.17|46.47|14
1655464590000|2022-06-17 11:16:30|47.17|46.47|47.14|46.44|47.17|46.47|47.09|46.39|14
1655464600000|2022-06-17 11:16:40|47.15|46.45|47.1|46.4|47.15|46.45|47.07|46.37|18
1655464610000|2022-06-17 11:16:50|47.11|46.41|47.11|46.41|47.14|46.44|47.09|46.39|19
1655464620000|2022-06-17 11:17:00|47.13|46.43|47.11|46.41|47.16|46.46|47.11|46.41|13
1655464630000|2022-06-17 11:17:10|47.12|46.42|47.11|46.41|47.16|46.46|47.1|46.4|15
1655464640000|2022-06-17 11:17:20|47.12|46.42|47.11|46.41|47.12|46.42|47.11|46.41|14
1655464650000|2022-06-17 11:17:30|47.12|46.42|47.1|46.4|47.13|46.43|47.09|46.39|6
1655464660000|2022-06-17 11:17:40|47.11|46.41|47.11|46.41|47.13|46.43|47.09|46.39|14
1655464670000|2022-06-17 11:17:50|47.12|46.42|47.13|46.43|47.17|46.47|47.11|46.41|20
1655464680000|2022-06-17 11:18:00|47.14|46.44|47.1|46.4|47.14|46.44|47.1|46.4|17
1655464690000|2022-06-17 11:18:10|47.09|46.39|47.08|46.38|47.09|46.39|47.06|46.36|6
1655464700000|2022-06-17 11:18:20|47.07|46.37|47.1|46.4|47.1|46.4|47.07|46.37|15
1655464710000|2022-06-17 11:18:30|47.07|46.37|47.07|46.37|47.07|46.37|47.05|46.35|4
1655464720000|2022-06-17 11:18:40|47.06|46.36|47.05|46.35|47.06|46.36|47.05|46.35|4
1655464730000|2022-06-17 11:18:50|47.04|46.34|47.05|46.35|47.07|46.37|47.03|46.33|11
1655464740000|2022-06-17 11:19:00|47.06|46.36|47.15|46.45|47.15|46.45|47.05|46.35|8
1655464750000|2022-06-17 11:19:10|47.17|46.47|47.14|46.44|47.17|46.47|47.12|46.42|13
1655464760000|2022-06-17 11:19:20|47.15|46.45|47.17|46.47|47.18|46.48|47.14|46.44|12
1655464770000|2022-06-17 11:19:30|47.16|46.46|47.15|46.45|47.18|46.48|47.15|46.45|5
1655464780000|2022-06-17 11:19:40|47.14|46.44|47.15|46.45|47.17|46.47|47.14|46.44|17
1655464790000|2022-06-17 11:19:50|47.14|46.44|47.19|46.49|47.22|46.52|47.13|46.43|19
1655464800000|2022-06-17 11:20:00|47.2|46.5|47.19|46.49|47.22|46.52|47.18|46.48|19
1655464810000|2022-06-17 11:20:10|47.18|46.48|47.2|46.5|47.21|46.51|47.17|46.47|17
1655464820000|2022-06-17 11:20:20|47.21|46.51|47.2|46.5|47.21|46.51|47.2|46.5|4
1655464830000|2022-06-17 11:20:30|47.19|46.49|47.22|46.52|47.22|46.52|47.19|46.49|14
1655464840000|2022-06-17 11:20:40|47.21|46.51|47.2|46.5|47.22|46.52|47.2|46.5|16
1655464850000|2022-06-17 11:20:50|47.21|46.51|47.24|46.54|47.24|46.54|47.2|46.5|13
1655464860000|2022-06-17 11:21:00|47.23|46.53|47.24|46.54|47.24|46.54|47.22|46.52|15
1655464870000|2022-06-17 11:21:10|47.25|46.55|47.24|46.54|47.26|46.56|47.21|46.51|18
1655464880000|2022-06-17 11:21:20|47.23|46.53|47.22|46.52|47.25|46.55|47.22|46.52|21
1655464890000|2022-06-17 11:21:30|47.25|46.55|47.22|46.52|47.25|46.55|47.19|46.49|12
1655464900000|2022-06-17 11:21:40|47.26|46.56|47.2|46.5|47.26|46.56|47.2|46.5|16
1655464910000|2022-06-17 11:21:50|47.23|46.53|47.21|46.51|47.23|46.53|47.2|46.5|11
1655464920000|2022-06-17 11:22:00|47.22|46.52|47.22|46.52|47.27|46.57|47.2|46.5|25
1655464930000|2022-06-17 11:22:10|47.21|46.51|47.22|46.52|47.26|46.56|47.18|46.48|14
1655464940000|2022-06-17 11:22:20|47.23|46.53|47.22|46.52|47.23|46.53|47.21|46.51|9
1655464950000|2022-06-17 11:22:30|47.23|46.53|47.22|46.52|47.26|46.56|47.19|46.49|7
1655464960000|2022-06-17 11:22:40|47.23|46.53|47.23|46.53|47.24|46.54|47.19|46.49|11
1655464970000|2022-06-17 11:22:50|47.22|46.52|47.24|46.54|47.24|46.54|47.19|46.49|11
1655464980000|2022-06-17 11:23:00|47.23|46.53|47.24|46.54|47.27|46.57|47.22|46.52|15
1655464990000|2022-06-17 11:23:10|47.25|46.55|47.23|46.53|47.25|46.55|47.21|46.51|14
1655465000000|2022-06-17 11:23:20|47.21|46.51|47.2|46.5|47.24|46.54|47.2|46.5|13
1655465010000|2022-06-17 11:23:30|47.21|46.51|47.2|46.5|47.21|46.51|47.19|46.49|8
1655465020000|2022-06-17 11:23:40|47.19|46.49|47.22|46.52|47.23|46.53|47.19|46.49|17
1655465030000|2022-06-17 11:23:50|47.24|46.54|47.22|46.52|47.25|46.55|47.21|46.51|19
1655465040000|2022-06-17 11:24:00|47.23|46.53|47.25|46.55|47.25|46.55|47.22|46.52|14
1655465050000|2022-06-17 11:24:10|47.24|46.54|47.25|46.55|47.25|46.55|47.24|46.54|10
1655465060000|2022-06-17 11:24:20|47.24|46.54|47.21|46.51|47.25|46.55|47.2|46.5|17
1655465070000|2022-06-17 11:24:30|47.22|46.52|47.21|46.51|47.22|46.52|47.2|46.5|16
1655465080000|2022-06-17 11:24:40|47.22|46.52|47.22|46.52|47.22|46.52|47.21|46.51|3
1655465090000|2022-06-17 11:24:50|47.23|46.53|47.23|46.53|47.24|46.54|47.22|46.52|16
1655465100000|2022-06-17 11:25:00|47.24|46.54|47.23|46.53|47.24|46.54|47.22|46.52|10
1655465110000|2022-06-17 11:25:10|47.24|46.54|47.21|46.51|47.24|46.54|47.2|46.5|14
1655465120000|2022-06-17 11:25:20|47.22|46.52|47.22|46.52|47.24|46.54|47.2|46.5|22
1655465130000|2022-06-17 11:25:30|47.24|46.54|47.21|46.51|47.24|46.54|47.21|46.51|11
1655465140000|2022-06-17 11:25:40|47.22|46.52|47.21|46.51|47.22|46.52|47.19|46.49|21
1655465150000|2022-06-17 11:25:50|47.2|46.5|47.21|46.51|47.22|46.52|47.2|46.5|8
1655465160000|2022-06-17 11:26:00|47.22|46.52|47.21|46.51|47.22|46.52|47.21|46.51|14
1655465170000|2022-06-17 11:26:10|47.22|46.52|47.17|46.47|47.22|46.52|47.17|46.47|15
1655465180000|2022-06-17 11:26:20|47.18|46.48|47.2|46.5|47.2|46.5|47.17|46.47|12
1655465190000|2022-06-17 11:26:30|47.18|46.48|47.2|46.5|47.2|46.5|47.18|46.48|8
1655465200000|2022-06-17 11:26:40|47.18|46.48|47.18|46.48|47.2|46.5|47.18|46.48|3
1655465210000|2022-06-17 11:26:50|47.2|46.5|47.2|46.5|47.21|46.51|47.18|46.48|6
1655465220000|2022-06-17 11:27:00|47.18|46.48|47.22|46.52|47.22|46.52|47.16|46.46|13
1655465230000|2022-06-17 11:27:10|47.21|46.51|47.22|46.52|47.22|46.52|47.21|46.51|12
1655465240000|2022-06-17 11:27:20|47.21|46.51|47.19|46.49|47.22|46.52|47.18|46.48|8
1655465250000|2022-06-17 11:27:30|47.18|46.48|47.22|46.52|47.22|46.52|47.18|46.48|19
1655465260000|2022-06-17 11:27:40|47.21|46.51|47.22|46.52|47.22|46.52|47.2|46.5|9
1655465270000|2022-06-17 11:27:50|47.21|46.51|47.19|46.49|47.22|46.52|47.16|46.46|11
1655465280000|2022-06-17 11:28:00|47.2|46.5|47.19|46.49|47.2|46.5|47.15|46.45|6
1655465290000|2022-06-17 11:28:10|47.18|46.48|47.18|46.48|47.19|46.49|47.18|46.48|5
1655465300000|2022-06-17 11:28:20|47.17|46.47|47.17|46.47|47.17|46.47|47.16|46.46|5
1655465310000|2022-06-17 11:28:30|47.18|46.48|47.1|46.4|47.18|46.48|47.09|46.39|16
1655465320000|2022-06-17 11:28:40|47.08|46.38|47.06|46.36|47.08|46.38|47.05|46.35|18
1655465330000|2022-06-17 11:28:50|47.05|46.35|47.07|46.37|47.07|46.37|47.04|46.34|19
1655465340000|2022-06-17 11:29:00|47.06|46.36|47.07|46.37|47.1|46.4|47.05|46.35|16
1655465350000|2022-06-17 11:29:10|47.1|46.4|47.09|46.39|47.13|46.43|47.06|46.36|21
1655465360000|2022-06-17 11:29:20|47.08|46.38|47.12|46.42|47.13|46.43|47.08|46.38|17
1655465370000|2022-06-17 11:29:30|47.13|46.43|47.12|46.42|47.13|46.43|47.11|46.41|10
1655465380000|2022-06-17 11:29:40|47.11|46.41|47.09|46.39|47.12|46.42|47.09|46.39|5
1655465390000|2022-06-17 11:29:50|47.1|46.4|47.18|46.48|47.2|46.5|47.1|46.4|21
1655465400000|2022-06-17 11:30:00|47.17|46.47|47.13|46.43|47.19|46.49|47.13|46.43|14
1655465410000|2022-06-17 11:30:10|47.14|46.44|47.13|46.43|47.14|46.44|47.11|46.41|6
1655465420000|2022-06-17 11:30:20|47.12|46.42|47.11|46.41|47.14|46.44|47.1|46.4|15
1655465430000|2022-06-17 11:30:30|47.12|46.42|47.17|46.47|47.18|46.48|47.12|46.42|13
1655465440000|2022-06-17 11:30:40|47.18|46.48|47.21|46.51|47.23|46.53|47.17|46.47|17
1655465450000|2022-06-17 11:30:50|47.2|46.5|47.21|46.51|47.24|46.54|47.2|46.5|18
1655465460000|2022-06-17 11:31:00|47.22|46.52|47.22|46.52|47.25|46.55|47.2|46.5|17
1655465470000|2022-06-17 11:31:10|47.23|46.53|47.21|46.51|47.23|46.53|47.21|46.51|8
1655465480000|2022-06-17 11:31:20|47.22|46.52|47.24|46.54|47.24|46.54|47.2|46.5|11
1655465490000|2022-06-17 11:31:30|47.23|46.53|47.25|46.55|47.25|46.55|47.22|46.52|13
1655465500000|2022-06-17 11:31:40|47.24|46.54|47.27|46.57|47.27|46.57|47.23|46.53|16
1655465510000|2022-06-17 11:31:50|47.26|46.56|47.26|46.56|47.27|46.57|47.23|46.53|19
1655465520000|2022-06-17 11:32:00|47.27|46.57|47.25|46.55|47.28|46.58|47.25|46.55|17
1655465530000|2022-06-17 11:32:10|47.23|46.53|47.24|46.54|47.27|46.57|47.23|46.53|14
1655465540000|2022-06-17 11:32:20|47.25|46.55|47.24|46.54|47.26|46.56|47.24|46.54|5
1655465550000|2022-06-17 11:32:30|47.25|46.55|47.24|46.54|47.25|46.55|47.24|46.54|6
1655465560000|2022-06-17 11:32:40|47.26|46.56|47.22|46.52|47.26|46.56|47.21|46.51|12
1655465570000|2022-06-17 11:32:50|47.23|46.53|47.23|46.53|47.25|46.55|47.22|46.52|12
1655465580000|2022-06-17 11:33:00|47.24|46.54|47.25|46.55|47.25|46.55|47.23|46.53|14
1655465590000|2022-06-17 11:33:10|47.22|46.52|47.26|46.56|47.26|46.56|47.22|46.52|12
1655465600000|2022-06-17 11:33:20|47.25|46.55|47.26|46.56|47.28|46.58|47.25|46.55|19
1655465610000|2022-06-17 11:33:30|47.25|46.55|47.33|46.63|47.33|46.63|47.25|46.55|22
1655465620000|2022-06-17 11:33:40|47.31|46.61|47.29|46.59|47.33|46.63|47.27|46.57|16
1655465630000|2022-06-17 11:33:50|47.3|46.6|47.26|46.56|47.3|46.6|47.23|46.53|15
1655465640000|2022-06-17 11:34:00|47.25|46.55|47.26|46.56|47.26|46.56|47.25|46.55|6
1655465650000|2022-06-17 11:34:10|47.27|46.57|47.23|46.53|47.27|46.57|47.23|46.53|11
1655465660000|2022-06-17 11:34:20|47.22|46.52|47.24|46.54|47.26|46.56|47.2|46.5|12
1655465670000|2022-06-17 11:34:30|47.25|46.55|47.24|46.54|47.25|46.55|47.23|46.53|18
1655465680000|2022-06-17 11:34:40|47.25|46.55|47.3|46.6|47.3|46.6|47.25|46.55|9
1655465690000|2022-06-17 11:34:50|47.31|46.61|47.29|46.59|47.31|46.61|47.28|46.58|12
1655465700000|2022-06-17 11:35:00|47.3|46.6|47.28|46.58|47.32|46.62|47.27|46.57|13
1655465710000|2022-06-17 11:35:10|47.29|46.59|47.3|46.6|47.3|46.6|47.28|46.58|15
1655465720000|2022-06-17 11:35:20|47.29|46.59|47.28|46.58|47.31|46.61|47.27|46.57|17
1655465730000|2022-06-17 11:35:30|47.29|46.59|47.29|46.59|47.3|46.6|47.27|46.57|7
1655465740000|2022-06-17 11:35:40|47.28|46.58|47.28|46.58|47.29|46.59|47.27|46.57|9
1655465750000|2022-06-17 11:35:50|47.27|46.57|47.3|46.6|47.3|46.6|47.27|46.57|10
1655465760000|2022-06-17 11:36:00|47.29|46.59|47.27|46.57|47.31|46.61|47.25|46.55|16
1655465770000|2022-06-17 11:36:10|47.28|46.58|47.25|46.55|47.28|46.58|47.23|46.53|23
1655465780000|2022-06-17 11:36:20|47.24|46.54|47.27|46.57|47.27|46.57|47.24|46.54|8
1655465790000|2022-06-17 11:36:30|47.28|46.58|47.28|46.58|47.28|46.58|47.28|46.58|1
1655465800000|2022-06-17 11:36:40|47.29|46.59|47.3|46.6|47.31|46.61|47.27|46.57|10
1655465810000|2022-06-17 11:36:50|47.31|46.61|47.28|46.58|47.31|46.61|47.26|46.56|14
1655465820000|2022-06-17 11:37:00|47.27|46.57|47.29|46.59|47.29|46.59|47.25|46.55|13
1655465830000|2022-06-17 11:37:10|47.28|46.58|47.29|46.59|47.29|46.59|47.27|46.57|10
1655465840000|2022-06-17 11:37:20|47.3|46.6|47.29|46.59|47.3|46.6|47.25|46.55|16
1655465850000|2022-06-17 11:37:30|47.3|46.6|47.28|46.58|47.31|46.61|47.26|46.56|16
1655465860000|2022-06-17 11:37:40|47.27|46.57|47.28|46.58|47.28|46.58|47.25|46.55|8
1655465870000|2022-06-17 11:37:50|47.29|46.59|47.29|46.59|47.29|46.59|47.25|46.55|12
1655465880000|2022-06-17 11:38:00|47.3|46.6|47.28|46.58|47.3|46.6|47.27|46.57|8
1655465890000|2022-06-17 11:38:10|47.29|46.59|47.26|46.56|47.29|46.59|47.23|46.53|15
1655465900000|2022-06-17 11:38:20|47.25|46.55|47.27|46.57|47.28|46.58|47.25|46.55|15
1655465910000|2022-06-17 11:38:30|47.26|46.56|47.29|46.59|47.29|46.59|47.26|46.56|8
1655465920000|2022-06-17 11:38:40|47.28|46.58|47.27|46.57|47.29|46.59|47.26|46.56|6
1655465930000|2022-06-17 11:38:50|47.28|46.58|47.28|46.58|47.28|46.58|47.27|46.57|7
1655465940000|2022-06-17 11:39:00|47.27|46.57|47.27|46.57|47.28|46.58|47.27|46.57|3
1655465950000|2022-06-17 11:39:10|47.26|46.56|47.28|46.58|47.29|46.59|47.26|46.56|6
1655465960000|2022-06-17 11:39:20|47.25|46.55|47.31|46.61|47.31|46.61|47.25|46.55|11
1655465970000|2022-06-17 11:39:30|47.3|46.6|47.33|46.63|47.33|46.63|47.3|46.6|15
1655465980000|2022-06-17 11:39:40|47.32|46.62|47.33|46.63|47.35|46.65|47.32|46.62|11
1655465990000|2022-06-17 11:39:50|47.32|46.62|47.31|46.61|47.35|46.65|47.31|46.61|10
1655466000000|2022-06-17 11:40:00|47.3|46.6|47.32|46.62|47.32|46.62|47.28|46.58|7
1655466010000|2022-06-17 11:40:10|47.31|46.61|47.33|46.63|47.33|46.63|47.31|46.61|9
1655466020000|2022-06-17 11:40:20|47.32|46.62|47.32|46.62|47.32|46.62|47.31|46.61|9
1655466030000|2022-06-17 11:40:30|47.31|46.61|47.33|46.63|47.35|46.65|47.31|46.61|14
1655466040000|2022-06-17 11:40:40|47.34|46.64|47.33|46.63|47.35|46.65|47.31|46.61|13
1655466050000|2022-06-17 11:40:50|47.34|46.64|47.32|46.62|47.34|46.64|47.29|46.59|15
1655466060000|2022-06-17 11:41:00|47.29|46.59|47.32|46.62|47.33|46.63|47.29|46.59|10
1655466070000|2022-06-17 11:41:10|47.28|46.58|47.29|46.59|47.3|46.6|47.28|46.58|4
1655466080000|2022-06-17 11:41:20|47.3|46.6|47.24|46.54|47.3|46.6|47.24|46.54|7
1655466090000|2022-06-17 11:41:30|47.25|46.55|47.29|46.59|47.29|46.59|47.23|46.53|10
1655466100000|2022-06-17 11:41:40|47.28|46.58|47.35|46.65|47.35|46.65|47.28|46.58|9
1655466110000|2022-06-17 11:41:50|47.34|46.64|47.37|46.67|47.37|46.67|47.32|46.62|15
1655466120000|2022-06-17 11:42:00|47.35|46.65|47.37|46.67|47.37|46.67|47.32|46.62|13
1655466130000|2022-06-17 11:42:10|47.36|46.66|47.36|46.66|47.39|46.69|47.35|46.65|10
1655466140000|2022-06-17 11:42:20|47.32|46.62|47.34|46.64|47.37|46.67|47.32|46.62|9
1655466150000|2022-06-17 11:42:30|47.33|46.63|47.33|46.63|47.34|46.64|47.3|46.6|8
1655466160000|2022-06-17 11:42:40|47.32|46.62|47.32|46.62|47.36|46.66|47.29|46.59|13
1655466170000|2022-06-17 11:42:50|47.33|46.63|47.36|46.66|47.36|46.66|47.32|46.62|12
1655466180000|2022-06-17 11:43:00|47.35|46.65|47.33|46.63|47.35|46.65|47.3|46.6|16
1655466190000|2022-06-17 11:43:10|47.32|46.62|47.33|46.63|47.33|46.63|47.32|46.62|12
1655466200000|2022-06-17 11:43:20|47.32|46.62|47.29|46.59|47.33|46.63|47.29|46.59|10
1655466210000|2022-06-17 11:43:30|47.28|46.58|47.28|46.58|47.28|46.58|47.27|46.57|5
1655466220000|2022-06-17 11:43:40|47.29|46.59|47.29|46.59|47.29|46.59|47.28|46.58|3
1655466230000|2022-06-17 11:43:50|47.28|46.58|47.3|46.6|47.3|46.6|47.28|46.58|7
1655466240000|2022-06-17 11:44:00|47.29|46.59|47.29|46.59|47.3|46.6|47.27|46.57|8
1655466250000|2022-06-17 11:44:10|47.3|46.6|47.29|46.59|47.3|46.6|47.29|46.59|4
1655466260000|2022-06-17 11:44:20|47.28|46.58|47.29|46.59|47.3|46.6|47.28|46.58|6
1655466270000|2022-06-17 11:44:30|47.27|46.57|47.27|46.57|47.28|46.58|47.26|46.56|7
1655466280000|2022-06-17 11:44:40|47.28|46.58|47.28|46.58|47.29|46.59|47.27|46.57|9
1655466290000|2022-06-17 11:44:50|47.29|46.59|47.3|46.6|47.3|46.6|47.29|46.59|2
1655466300000|2022-06-17 11:45:00|47.29|46.59|47.31|46.61|47.31|46.61|47.25|46.55|10
1655466310000|2022-06-17 11:45:10|47.3|46.6|47.31|46.61|47.32|46.62|47.24|46.54|20
1655466320000|2022-06-17 11:45:20|47.32|46.62|47.32|46.62|47.33|46.63|47.3|46.6|7
1655466330000|2022-06-17 11:45:30|47.33|46.63|47.34|46.64|47.35|46.65|47.32|46.62|7
1655466340000|2022-06-17 11:45:40|47.35|46.65|47.35|46.65|47.35|46.65|47.32|46.62|11
1655466350000|2022-06-17 11:45:50|47.34|46.64|47.35|46.65|47.36|46.66|47.33|46.63|6
1655466360000|2022-06-17 11:46:00|47.37|46.67|47.35|46.65|47.38|46.68|47.33|46.63|7
1655466370000|2022-06-17 11:46:10|47.33|46.63|47.33|46.63|47.35|46.65|47.33|46.63|7
1655466380000|2022-06-17 11:46:20|47.32|46.62|47.33|46.63|47.35|46.65|47.32|46.62|5
1655466390000|2022-06-17 11:46:30|47.36|46.66|47.35|46.65|47.36|46.66|47.34|46.64|8
1655466400000|2022-06-17 11:46:40|47.32|46.62|47.31|46.61|47.33|46.63|47.31|46.61|5
1655466410000|2022-06-17 11:46:50|47.29|46.59|47.3|46.6|47.31|46.61|47.29|46.59|3
1655466420000|2022-06-17 11:47:00|47.31|46.61|47.34|46.64|47.34|46.64|47.3|46.6|17
1655466430000|2022-06-17 11:47:10|47.33|46.63|47.3|46.6|47.33|46.63|47.29|46.59|12
1655466440000|2022-06-17 11:47:20|47.29|46.59|47.29|46.59|47.29|46.59|47.28|46.58|3
1655466450000|2022-06-17 11:47:30|47.28|46.58|47.44|46.74|47.45|46.75|47.28|46.58|15
1655466460000|2022-06-17 11:47:40|47.43|46.73|47.45|46.75|47.47|46.77|47.43|46.73|14
1655466470000|2022-06-17 11:47:50|47.44|46.74|47.45|46.75|47.46|46.76|47.44|46.74|7
1655466480000|2022-06-17 11:48:00|47.44|46.74|47.46|46.76|47.46|46.76|47.44|46.74|11
1655466490000|2022-06-17 11:48:10|47.45|46.75|47.38|46.68|47.46|46.76|47.37|46.67|13
1655466500000|2022-06-17 11:48:20|47.35|46.65|47.32|46.62|47.36|46.66|47.3|46.6|12
1655466510000|2022-06-17 11:48:30|47.31|46.61|47.29|46.59|47.32|46.62|47.29|46.59|8
1655466520000|2022-06-17 11:48:40|47.3|46.6|47.28|46.58|47.3|46.6|47.27|46.57|9
1655466530000|2022-06-17 11:48:50|47.29|46.59|47.27|46.57|47.31|46.61|47.25|46.55|13
1655466540000|2022-06-17 11:49:00|47.28|46.58|47.28|46.58|47.29|46.59|47.24|46.54|11
1655466550000|2022-06-17 11:49:10|47.27|46.57|47.26|46.56|47.27|46.57|47.25|46.55|7
1655466560000|2022-06-17 11:49:20|47.27|46.57|47.25|46.55|47.27|46.57|47.24|46.54|7
1655466570000|2022-06-17 11:49:30|47.24|46.54|47.24|46.54|47.26|46.56|47.23|46.53|10
1655466580000|2022-06-17 11:49:40|47.25|46.55|47.26|46.56|47.27|46.57|47.25|46.55|11
1655466590000|2022-06-17 11:49:50|47.25|46.55|47.21|46.51|47.25|46.55|47.2|46.5|16
1655466600000|2022-06-17 11:50:00|47.2|46.5|47.2|46.5|47.21|46.51|47.16|46.46|29
1655466610000|2022-06-17 11:50:10|47.21|46.51|47.25|46.55|47.29|46.59|47.21|46.51|23
1655466620000|2022-06-17 11:50:20|47.26|46.56|47.23|46.53|47.26|46.56|47.21|46.51|13
1655466630000|2022-06-17 11:50:30|47.25|46.55|47.21|46.51|47.26|46.56|47.19|46.49|13
1655466640000|2022-06-17 11:50:40|47.22|46.52|47.2|46.5|47.22|46.52|47.15|46.45|13
1655466650000|2022-06-17 11:50:50|47.19|46.49|47.18|46.48|47.2|46.5|47.16|46.46|10
1655466660000|2022-06-17 11:51:00|47.17|46.47|47.18|46.48|47.19|46.49|47.17|46.47|8
1655466670000|2022-06-17 11:51:10|47.19|46.49|47.21|46.51|47.21|46.51|47.18|46.48|11
1655466680000|2022-06-17 11:51:20|47.2|46.5|47.19|46.49|47.23|46.53|47.19|46.49|17
1655466690000|2022-06-17 11:51:30|47.23|46.53|47.2|46.5|47.23|46.53|47.18|46.48|12
1655466700000|2022-06-17 11:51:40|47.19|46.49|47.17|46.47|47.21|46.51|47.16|46.46|12
1655466710000|2022-06-17 11:51:50|47.18|46.48|47.2|46.5|47.22|46.52|47.16|46.46|23
1655466720000|2022-06-17 11:52:00|47.19|46.49|47.21|46.51|47.21|46.51|47.16|46.46|19
1655466730000|2022-06-17 11:52:10|47.2|46.5|47.21|46.51|47.21|46.51|47.2|46.5|4
1655466740000|2022-06-17 11:52:20|47.18|46.48|47.14|46.44|47.21|46.51|47.14|46.44|12
1655466750000|2022-06-17 11:52:30|47.15|46.45|47.15|46.45|47.19|46.49|47.15|46.45|13
1655466760000|2022-06-17 11:52:40|47.17|46.47|47.15|46.45|47.17|46.47|47.14|46.44|7
1655466770000|2022-06-17 11:52:50|47.13|46.43|47.13|46.43|47.16|46.46|47.12|46.42|16
1655466780000|2022-06-17 11:53:00|47.14|46.44|47.15|46.45|47.18|46.48|47.12|46.42|21
1655466790000|2022-06-17 11:53:10|47.16|46.46|47.17|46.47|47.18|46.48|47.12|46.42|14
1655466800000|2022-06-17 11:53:20|47.16|46.46|47.15|46.45|47.17|46.47|47.14|46.44|11
1655466810000|2022-06-17 11:53:30|47.14|46.44|47.13|46.43|47.15|46.45|47.13|46.43|7
1655466820000|2022-06-17 11:53:40|47.14|46.44|47.15|46.45|47.15|46.45|47.11|46.41|7
1655466830000|2022-06-17 11:53:50|47.12|46.42|47.1|46.4|47.13|46.43|47.08|46.38|17
1655466840000|2022-06-17 11:54:00|47.09|46.39|47.09|46.39|47.12|46.42|47.08|46.38|22
1655466850000|2022-06-17 11:54:10|47.07|46.37|47.07|46.37|47.12|46.42|47.05|46.35|21
1655466860000|2022-06-17 11:54:20|47.09|46.39|47.11|46.41|47.11|46.41|47.05|46.35|17
1655466870000|2022-06-17 11:54:30|47.13|46.43|47.09|46.39|47.13|46.43|47.07|46.37|13
1655466880000|2022-06-17 11:54:40|47.11|46.41|47.07|46.37|47.11|46.41|47.06|46.36|11
1655466890000|2022-06-17 11:54:50|47.06|46.36|47.05|46.35|47.07|46.37|47.05|46.35|10
1655466900000|2022-06-17 11:55:00|47.06|46.36|47.1|46.4|47.1|46.4|47.05|46.35|14
1655466910000|2022-06-17 11:55:10|47.09|46.39|47.11|46.41|47.13|46.43|47.09|46.39|10
1655466920000|2022-06-17 11:55:20|47.1|46.4|47.11|46.41|47.13|46.43|47.09|46.39|10
1655466930000|2022-06-17 11:55:30|47.1|46.4|47.11|46.41|47.12|46.42|47.09|46.39|17
1655466940000|2022-06-17 11:55:40|47.12|46.42|47.12|46.42|47.12|46.42|47.08|46.38|11
1655466950000|2022-06-17 11:55:50|47.1|46.4|47.11|46.41|47.14|46.44|47.08|46.38|14
1655466960000|2022-06-17 11:56:00|47.1|46.4|47.11|46.41|47.14|46.44|47.09|46.39|16
1655466970000|2022-06-17 11:56:10|47.12|46.42|47.12|46.42|47.14|46.44|47.1|46.4|15
1655466980000|2022-06-17 11:56:20|47.11|46.41|47.08|46.38|47.12|46.42|47.08|46.38|16
1655466990000|2022-06-17 11:56:30|47.07|46.37|47.1|46.4|47.11|46.41|47.07|46.37|6
1655467000000|2022-06-17 11:56:40|47.13|46.43|47.12|46.42|47.14|46.44|47.1|46.4|11
1655467010000|2022-06-17 11:56:50|47.14|46.44|47.13|46.43|47.15|46.45|47.11|46.41|10
1655467020000|2022-06-17 11:57:00|47.11|46.41|47.11|46.41|47.14|46.44|47.1|46.4|12
1655467030000|2022-06-17 11:57:10|47.1|46.4|47.1|46.4|47.12|46.42|47.09|46.39|6
1655467040000|2022-06-17 11:57:20|47.11|46.41|47.11|46.41|47.11|46.41|47.11|46.41|1
1655467050000|2022-06-17 11:57:30|47.12|46.42|47.11|46.41|47.13|46.43|47.1|46.4|12
1655467060000|2022-06-17 11:57:40|47.1|46.4|47.15|46.45|47.16|46.46|47.1|46.4|15
1655467070000|2022-06-17 11:57:50|47.14|46.44|47.18|46.48|47.18|46.48|47.13|46.43|13
1655467080000|2022-06-17 11:58:00|47.17|46.47|47.17|46.47|47.19|46.49|47.14|46.44|14
1655467090000|2022-06-17 11:58:10|47.18|46.48|47.15|46.45|47.18|46.48|47.14|46.44|10
1655467100000|2022-06-17 11:58:20|47.16|46.46|47.13|46.43|47.17|46.47|47.13|46.43|11
1655467110000|2022-06-17 11:58:30|47.14|46.44|47.14|46.44|47.14|46.44|47.13|46.43|5
1655467120000|2022-06-17 11:58:40|47.13|46.43|47.13|46.43|47.14|46.44|47.13|46.43|5
1655467130000|2022-06-17 11:58:50|47.14|46.44|47.08|46.38|47.14|46.44|47.08|46.38|11
1655467140000|2022-06-17 11:59:00|47.09|46.39|47.12|46.42|47.15|46.45|47.09|46.39|12
1655467150000|2022-06-17 11:59:10|47.14|46.44|47.11|46.41|47.14|46.44|47.1|46.4|11
1655467160000|2022-06-17 11:59:20|47.1|46.4|47.11|46.41|47.12|46.42|47.1|46.4|14
1655467170000|2022-06-17 11:59:30|47.12|46.42|47.12|46.42|47.13|46.43|47.1|46.4|12
1655467180000|2022-06-17 11:59:40|47.13|46.43|47.11|46.41|47.13|46.43|47.07|46.37|11
1655467190000|2022-06-17 11:59:50|47.12|46.42|47.12|46.42|47.12|46.42|47.12|46.42|1
1655467200000|2022-06-17 12:00:00|47.11|46.41|47.07|46.37|47.12|46.42|47.05|46.35|19
1655467210000|2022-06-17 12:00:10|47.08|46.38|47.08|46.38|47.11|46.41|47.04|46.34|25
1655467220000|2022-06-17 12:00:20|47.07|46.37|47.1|46.4|47.11|46.41|47.07|46.37|12
1655467230000|2022-06-17 12:00:30|47.09|46.39|47.11|46.41|47.12|46.42|47.08|46.38|10
1655467240000|2022-06-17 12:00:40|47.1|46.4|47.09|46.39|47.12|46.42|47.09|46.39|9
1655467250000|2022-06-17 12:00:50|47.11|46.41|47.15|46.45|47.15|46.45|47.11|46.41|11
1655467260000|2022-06-17 12:01:00|47.14|46.44|47.11|46.41|47.15|46.45|47.1|46.4|13
1655467270000|2022-06-17 12:01:10|47.13|46.43|47.09|46.39|47.14|46.44|47.09|46.39|8
1655467280000|2022-06-17 12:01:20|47.08|46.38|47.12|46.42|47.14|46.44|47.08|46.38|13
1655467290000|2022-06-17 12:01:30|47.13|46.43|47.11|46.41|47.14|46.44|47.08|46.38|13
1655467300000|2022-06-17 12:01:40|47.1|46.4|47.1|46.4|47.11|46.41|47.08|46.38|7
1655467310000|2022-06-17 12:01:50|47.09|46.39|47.11|46.41|47.11|46.41|47.05|46.35|13
1655467320000|2022-06-17 12:02:00|47.08|46.38|47.1|46.4|47.11|46.41|47.07|46.37|10
1655467330000|2022-06-17 12:02:10|47.12|46.42|47.13|46.43|47.15|46.45|47.11|46.41|7
1655467340000|2022-06-17 12:02:20|47.12|46.42|47.07|46.37|47.12|46.42|47.06|46.36|14
1655467350000|2022-06-17 12:02:30|47.06|46.36|47.03|46.33|47.07|46.37|47.01|46.31|14
1655467360000|2022-06-17 12:02:40|47.02|46.32|47.01|46.31|47.02|46.32|47.01|46.31|4
1655467370000|2022-06-17 12:02:50|47.02|46.32|47.02|46.32|47.02|46.32|47.01|46.31|3
1655467380000|2022-06-17 12:03:00|47|46.3|47|46.3|47.02|46.32|46.96|46.26|22
1655467390000|2022-06-17 12:03:10|46.99|46.29|46.98|46.28|47|46.3|46.96|46.26|10
1655467400000|2022-06-17 12:03:20|46.99|46.29|46.97|46.27|46.99|46.29|46.95|46.25|7
1655467410000|2022-06-17 12:03:30|46.99|46.29|47|46.3|47|46.3|46.96|46.26|7
1655467420000|2022-06-17 12:03:40|46.99|46.29|47.01|46.31|47.02|46.32|46.98|46.28|15
1655467430000|2022-06-17 12:03:50|47.02|46.32|47|46.3|47.02|46.32|46.99|46.29|9
1655467440000|2022-06-17 12:04:00|47.01|46.31|47.06|46.36|47.07|46.37|46.98|46.28|20
1655467450000|2022-06-17 12:04:10|47.07|46.37|47.17|46.47|47.17|46.47|47.06|46.36|18
1655467460000|2022-06-17 12:04:20|47.19|46.49|47.2|46.5|47.23|46.53|47.17|46.47|10
1655467470000|2022-06-17 12:04:30|47.19|46.49|47.21|46.51|47.22|46.52|47.19|46.49|7
1655467480000|2022-06-17 12:04:40|47.22|46.52|47.23|46.53|47.24|46.54|47.18|46.48|15
1655467490000|2022-06-17 12:04:50|47.24|46.54|47.24|46.54|47.24|46.54|47.24|46.54|1
1655467500000|2022-06-17 12:05:00|47.23|46.53|47.22|46.52|47.24|46.54|47.19|46.49|15
1655467510000|2022-06-17 12:05:10|47.23|46.53|47.22|46.52|47.23|46.53|47.2|46.5|5
1655467520000|2022-06-17 12:05:20|47.23|46.53|47.21|46.51|47.23|46.53|47.16|46.46|5
1655467530000|2022-06-17 12:05:30|47.19|46.49|47.21|46.51|47.21|46.51|47.19|46.49|12
1655467540000|2022-06-17 12:05:40|47.2|46.5|47.2|46.5|47.22|46.52|47.18|46.48|7
1655467550000|2022-06-17 12:05:50|47.19|46.49|47.19|46.49|47.2|46.5|47.19|46.49|5
1655467560000|2022-06-17 12:06:00|47.2|46.5|47.19|46.49|47.22|46.52|47.17|46.47|7
1655467570000|2022-06-17 12:06:10|47.17|46.47|47.18|46.48|47.21|46.51|47.17|46.47|10
1655467580000|2022-06-17 12:06:20|47.21|46.51|47.18|46.48|47.21|46.51|47.17|46.47|3
1655467590000|2022-06-17 12:06:30|47.17|46.47|47.21|46.51|47.21|46.51|47.17|46.47|6
1655467600000|2022-06-17 12:06:40|47.2|46.5|47.19|46.49|47.21|46.51|47.19|46.49|10
1655467610000|2022-06-17 12:06:50|47.18|46.48|47.21|46.51|47.21|46.51|47.18|46.48|9
1655467620000|2022-06-17 12:07:00|47.2|46.5|47.19|46.49|47.23|46.53|47.17|46.47|17
1655467630000|2022-06-17 12:07:10|47.2|46.5|47.21|46.51|47.23|46.53|47.19|46.49|9
1655467640000|2022-06-17 12:07:20|47.22|46.52|47.2|46.5|47.24|46.54|47.19|46.49|17
1655467650000|2022-06-17 12:07:30|47.19|46.49|47.2|46.5|47.22|46.52|47.19|46.49|20
1655467660000|2022-06-17 12:07:40|47.21|46.51|47.22|46.52|47.23|46.53|47.18|46.48|13
1655467670000|2022-06-17 12:07:50|47.21|46.51|47.22|46.52|47.25|46.55|47.2|46.5|14
1655467680000|2022-06-17 12:08:00|47.24|46.54|47.22|46.52|47.24|46.54|47.19|46.49|12
1655467690000|2022-06-17 12:08:10|47.21|46.51|47.21|46.51|47.22|46.52|47.2|46.5|9
1655467700000|2022-06-17 12:08:20|47.2|46.5|47.17|46.47|47.2|46.5|47.17|46.47|6
1655467710000|2022-06-17 12:08:30|47.19|46.49|47.2|46.5|47.2|46.5|47.19|46.49|2
1655467720000|2022-06-17 12:08:40|47.21|46.51|47.21|46.51|47.22|46.52|47.2|46.5|9
1655467730000|2022-06-17 12:08:50|47.19|46.49|47.22|46.52|47.25|46.55|47.19|46.49|10
1655467740000|2022-06-17 12:09:00|47.24|46.54|47.21|46.51|47.24|46.54|47.21|46.51|13
1655467750000|2022-06-17 12:09:10|47.23|46.53|47.24|46.54|47.24|46.54|47.21|46.51|12
1655467760000|2022-06-17 12:09:20|47.23|46.53|47.22|46.52|47.24|46.54|47.2|46.5|8
1655467770000|2022-06-17 12:09:30|47.2|46.5|47.22|46.52|47.24|46.54|47.18|46.48|10
1655467780000|2022-06-17 12:09:40|47.23|46.53|47.19|46.49|47.23|46.53|47.19|46.49|14
1655467790000|2022-06-17 12:09:50|47.21|46.51|47.21|46.51|47.23|46.53|47.19|46.49|11
1655467800000|2022-06-17 12:10:00|47.23|46.53|47.18|46.48|47.24|46.54|47.17|46.47|14
1655467810000|2022-06-17 12:10:10|47.17|46.47|47.19|46.49|47.2|46.5|47.17|46.47|9
1655467820000|2022-06-17 12:10:20|47.17|46.47|47.16|46.46|47.2|46.5|47.16|46.46|6
1655467830000|2022-06-17 12:10:30|47.19|46.49|47.17|46.47|47.19|46.49|47.15|46.45|9
1655467840000|2022-06-17 12:10:40|47.16|46.46|47.17|46.47|47.17|46.47|47.14|46.44|16
1655467850000|2022-06-17 12:10:50|47.14|46.44|47.2|46.5|47.2|46.5|47.13|46.43|21
1655467860000|2022-06-17 12:11:00|47.19|46.49|47.16|46.46|47.21|46.51|47.16|46.46|10
1655467870000|2022-06-17 12:11:10|47.17|46.47|47.18|46.48|47.21|46.51|47.16|46.46|14
1655467880000|2022-06-17 12:11:20|47.19|46.49|47.19|46.49|47.2|46.5|47.16|46.46|12
1655467890000|2022-06-17 12:11:30|47.2|46.5|47.18|46.48|47.21|46.51|47.16|46.46|6
1655467900000|2022-06-17 12:11:40|47.2|46.5|47.2|46.5|47.2|46.5|47.17|46.47|5
1655467910000|2022-06-17 12:11:50|47.18|46.48|47.17|46.47|47.2|46.5|47.16|46.46|9
1655467920000|2022-06-17 12:12:00|47.16|46.46|47.18|46.48|47.19|46.49|47.16|46.46|9
1655467930000|2022-06-17 12:12:10|47.16|46.46|47.17|46.47|47.2|46.5|47.16|46.46|15
1655467940000|2022-06-17 12:12:20|47.16|46.46|47.18|46.48|47.18|46.48|47.15|46.45|13
1655467950000|2022-06-17 12:12:30|47.16|46.46|47.16|46.46|47.19|46.49|47.15|46.45|8
1655467960000|2022-06-17 12:12:40|47.15|46.45|47.17|46.47|47.17|46.47|47.15|46.45|3
1655467970000|2022-06-17 12:12:50|47.18|46.48|47.18|46.48|47.18|46.48|47.16|46.46|5
1655467980000|2022-06-17 12:13:00|47.17|46.47|47.16|46.46|47.18|46.48|47.16|46.46|4
1655467990000|2022-06-17 12:13:10|47.15|46.45|47.15|46.45|47.15|46.45|47.15|46.45|1
1655468000000|2022-06-17 12:13:20|47.17|46.47|47.14|46.44|47.17|46.47|47.14|46.44|7
1655468010000|2022-06-17 12:13:30|47.16|46.46|47.16|46.46|47.17|46.47|47.16|46.46|5
1655468020000|2022-06-17 12:13:40|47.17|46.47|47.14|46.44|47.17|46.47|47.12|46.42|13
1655468030000|2022-06-17 12:13:50|47.17|46.47|47.13|46.43|47.17|46.47|47.13|46.43|10
1655468040000|2022-06-17 12:14:00|47.12|46.42|47.11|46.41|47.14|46.44|47.11|46.41|12
1655468050000|2022-06-17 12:14:10|47.1|46.4|47.07|46.37|47.11|46.41|47.07|46.37|18
1655468060000|2022-06-17 12:14:20|47.09|46.39|47.07|46.37|47.1|46.4|47.07|46.37|8
1655468070000|2022-06-17 12:14:30|47.09|46.39|47.12|46.42|47.14|46.44|47.09|46.39|9
1655468080000|2022-06-17 12:14:40|47.11|46.41|47.13|46.43|47.15|46.45|47.09|46.39|15
1655468090000|2022-06-17 12:14:50|47.15|46.45|47.14|46.44|47.15|46.45|47.11|46.41|7
1655468100000|2022-06-17 12:15:00|47.15|46.45|47.1|46.4|47.15|46.45|47.09|46.39|13
1655468110000|2022-06-17 12:15:10|47.11|46.41|47.07|46.37|47.11|46.41|47.07|46.37|10
1655468120000|2022-06-17 12:15:20|47.09|46.39|47.07|46.37|47.09|46.39|47.07|46.37|4
1655468130000|2022-06-17 12:15:30|47.08|46.38|47.09|46.39|47.11|46.41|47.07|46.37|13
1655468140000|2022-06-17 12:15:40|47.1|46.4|47.11|46.41|47.11|46.41|47.07|46.37|6
1655468160000|2022-06-17 12:16:00|47.12|46.42|47.11|46.41|47.12|46.42|47.11|46.41|2
1655468170000|2022-06-17 12:16:10|47.13|46.43|47.12|46.42|47.15|46.45|47.09|46.39|17
1655468180000|2022-06-17 12:16:20|47.13|46.43|47.14|46.44|47.17|46.47|47.11|46.41|15
1655468190000|2022-06-17 12:16:30|47.17|46.47|47.19|46.49|47.19|46.49|47.14|46.44|16
1655468200000|2022-06-17 12:16:40|47.16|46.46|47.17|46.47|47.19|46.49|47.14|46.44|10
1655468210000|2022-06-17 12:16:50|47.19|46.49|47.21|46.51|47.22|46.52|47.15|46.45|15
1655468220000|2022-06-17 12:17:00|47.19|46.49|47.19|46.49|47.21|46.51|47.17|46.47|12
1655468230000|2022-06-17 12:17:10|47.18|46.48|47.18|46.48|47.2|46.5|47.17|46.47|10
1655468240000|2022-06-17 12:17:20|47.19|46.49|47.18|46.48|47.21|46.51|47.17|46.47|8
1655468250000|2022-06-17 12:17:30|47.17|46.47|47.15|46.45|47.19|46.49|47.14|46.44|17
1655468260000|2022-06-17 12:17:40|47.14|46.44|47.15|46.45|47.18|46.48|47.14|46.44|9
1655468270000|2022-06-17 12:17:50|47.17|46.47|47.12|46.42|47.17|46.47|47.11|46.41|12
1655468280000|2022-06-17 12:18:00|47.14|46.44|47.14|46.44|47.16|46.46|47.12|46.42|14
1655468290000|2022-06-17 12:18:10|47.12|46.42|47.14|46.44|47.17|46.47|47.1|46.4|13
1655468300000|2022-06-17 12:18:20|47.1|46.4|47.11|46.41|47.13|46.43|47.08|46.38|5
1655468310000|2022-06-17 12:18:30|47.13|46.43|47.11|46.41|47.13|46.43|47.11|46.41|7
1655468320000|2022-06-17 12:18:40|47.1|46.4|47.12|46.42|47.12|46.42|47.08|46.38|11
1655468330000|2022-06-17 12:18:50|47.14|46.44|47.14|46.44|47.14|46.44|47.11|46.41|7
1655468340000|2022-06-17 12:19:00|47.13|46.43|47.1|46.4|47.14|46.44|47.08|46.38|14
1655468350000|2022-06-17 12:19:10|47.11|46.41|47.11|46.41|47.11|46.41|47.11|46.41|1
1655468360000|2022-06-17 12:19:20|47.12|46.42|47.12|46.42|47.12|46.42|47.1|46.4|5
1655468370000|2022-06-17 12:19:30|47.09|46.39|47.09|46.39|47.1|46.4|47.09|46.39|3
1655468380000|2022-06-17 12:19:40|47.11|46.41|47.11|46.41|47.11|46.41|47.11|46.41|1
1655468390000|2022-06-17 12:19:50|47.12|46.42|47.12|46.42|47.13|46.43|47.1|46.4|9
1655468400000|2022-06-17 12:20:00|47.1|46.4|47.08|46.38|47.1|46.4|47.04|46.34|12
1655468410000|2022-06-17 12:20:10|47.07|46.37|47.08|46.38|47.09|46.39|47.07|46.37|5
1655468420000|2022-06-17 12:20:20|47.07|46.37|47.08|46.38|47.08|46.38|47.05|46.35|3
1655468430000|2022-06-17 12:20:30|47.05|46.35|47.05|46.35|47.05|46.35|47.05|46.35|1
1655468440000|2022-06-17 12:20:40|47.09|46.39|47.08|46.38|47.11|46.41|47.08|46.38|11
1655468450000|2022-06-17 12:20:50|47.11|46.41|47.08|46.38|47.11|46.41|47.08|46.38|2
1655468460000|2022-06-17 12:21:00|47.13|46.43|47.08|46.38|47.13|46.43|47.08|46.38|11
1655468470000|2022-06-17 12:21:10|47.1|46.4|47.08|46.38|47.1|46.4|47.08|46.38|16
1655468480000|2022-06-17 12:21:20|47.1|46.4|47.08|46.38|47.12|46.42|47.08|46.38|9
1655468490000|2022-06-17 12:21:30|47.1|46.4|47.14|46.44|47.14|46.44|47.1|46.4|12
1655468500000|2022-06-17 12:21:40|47.11|46.41|47.15|46.45|47.16|46.46|47.1|46.4|16
1655468510000|2022-06-17 12:21:50|47.14|46.44|47.16|46.46|47.16|46.46|47.12|46.42|17
1655468520000|2022-06-17 12:22:00|47.14|46.44|47.11|46.41|47.16|46.46|47.1|46.4|8
1655468530000|2022-06-17 12:22:10|47.13|46.43|47.16|46.46|47.16|46.46|47.1|46.4|10
1655468540000|2022-06-17 12:22:20|47.14|46.44|47.16|46.46|47.18|46.48|47.11|46.41|15
1655468550000|2022-06-17 12:22:30|47.15|46.45|47.14|46.44|47.17|46.47|47.12|46.42|16
1655468560000|2022-06-17 12:22:40|47.12|46.42|47.16|46.46|47.17|46.47|47.12|46.42|21
1655468570000|2022-06-17 12:22:50|47.14|46.44|47.12|46.42|47.14|46.44|47.1|46.4|15
1655468580000|2022-06-17 12:23:00|47.1|46.4|47.12|46.42|47.14|46.44|47.1|46.4|10
1655468590000|2022-06-17 12:23:10|47.11|46.41|47.09|46.39|47.12|46.42|47.09|46.39|7
1655468600000|2022-06-17 12:23:20|47.1|46.4|47.05|46.35|47.1|46.4|47.05|46.35|7
1655468610000|2022-06-17 12:23:30|47.04|46.34|47.05|46.35|47.06|46.36|47.04|46.34|4
1655468620000|2022-06-17 12:23:40|47.04|46.34|47.06|46.36|47.06|46.36|47.04|46.34|5
1655468630000|2022-06-17 12:23:50|47.04|46.34|47.08|46.38|47.1|46.4|47.04|46.34|13
1655468640000|2022-06-17 12:24:00|47.06|46.36|47.03|46.33|47.09|46.39|47.03|46.33|15
1655468650000|2022-06-17 12:24:10|47.05|46.35|47.03|46.33|47.05|46.35|47.03|46.33|8
1655468660000|2022-06-17 12:24:20|47.05|46.35|47.03|46.33|47.05|46.35|47.03|46.33|6
1655468670000|2022-06-17 12:24:30|47.02|46.32|47.02|46.32|47.05|46.35|47.02|46.32|3
1655468680000|2022-06-17 12:24:40|47.03|46.33|47.09|46.39|47.09|46.39|47.03|46.33|9
1655468690000|2022-06-17 12:24:50|47.1|46.4|47.07|46.37|47.1|46.4|47.04|46.34|15
1655468700000|2022-06-17 12:25:00|47.08|46.38|47.09|46.39|47.09|46.39|47.05|46.35|11
1655468710000|2022-06-17 12:25:10|47.08|46.38|47.09|46.39|47.09|46.39|47.08|46.38|4
1655468720000|2022-06-17 12:25:20|47.08|46.38|47.08|46.38|47.1|46.4|47.07|46.37|14
1655468730000|2022-06-17 12:25:30|47.09|46.39|47.07|46.37|47.09|46.39|47.05|46.35|14
1655468740000|2022-06-17 12:25:40|47.05|46.35|47.05|46.35|47.07|46.37|47.02|46.32|11
1655468750000|2022-06-17 12:25:50|47.02|46.32|47.02|46.32|47.04|46.34|47.02|46.32|7
1655468760000|2022-06-17 12:26:00|47.07|46.37|47.06|46.36|47.07|46.37|47.02|46.32|8
1655468770000|2022-06-17 12:26:10|47.01|46.31|47.01|46.31|47.02|46.32|46.97|46.27|13
1655468780000|2022-06-17 12:26:20|47|46.3|46.98|46.28|47|46.3|46.97|46.27|7
1655468790000|2022-06-17 12:26:30|46.97|46.27|46.94|46.24|46.97|46.27|46.94|46.24|3
1655468800000|2022-06-17 12:26:40|46.93|46.23|46.96|46.26|46.99|46.29|46.93|46.23|18
1655468810000|2022-06-17 12:26:50|46.98|46.28|46.96|46.26|46.98|46.28|46.96|46.26|6
1655468820000|2022-06-17 12:27:00|46.97|46.27|46.96|46.26|46.97|46.27|46.95|46.25|10
1655468830000|2022-06-17 12:27:10|46.97|46.27|46.91|46.21|46.97|46.27|46.91|46.21|16
1655468840000|2022-06-17 12:27:20|46.92|46.22|46.86|46.16|46.92|46.22|46.86|46.16|19
1655468850000|2022-06-17 12:27:30|46.88|46.18|46.86|46.16|46.89|46.19|46.83|46.13|17
1655468860000|2022-06-17 12:27:40|46.87|46.17|46.8|46.1|46.87|46.17|46.8|46.1|18
1655468870000|2022-06-17 12:27:50|46.79|46.09|46.78|46.08|46.8|46.1|46.76|46.06|17
1655468880000|2022-06-17 12:28:00|46.77|46.07|46.8|46.1|46.8|46.1|46.76|46.06|17
1655468890000|2022-06-17 12:28:10|46.83|46.13|46.79|46.09|46.83|46.13|46.77|46.07|9
1655468900000|2022-06-17 12:28:20|46.78|46.08|46.79|46.09|46.8|46.1|46.78|46.08|10
1655468910000|2022-06-17 12:28:30|46.8|46.1|46.75|46.05|46.8|46.1|46.75|46.05|11
1655468920000|2022-06-17 12:28:40|46.77|46.07|46.8|46.1|46.82|46.12|46.77|46.07|21
1655468930000|2022-06-17 12:28:50|46.81|46.11|46.91|46.21|46.93|46.23|46.8|46.1|15
1655468940000|2022-06-17 12:29:00|46.9|46.2|46.94|46.24|46.96|46.26|46.9|46.2|18
1655468950000|2022-06-17 12:29:10|46.95|46.25|46.92|46.22|47|46.3|46.92|46.22|11
1655468960000|2022-06-17 12:29:20|46.93|46.23|46.92|46.22|46.94|46.24|46.92|46.22|10
1655468970000|2022-06-17 12:29:30|46.9|46.2|46.91|46.21|46.92|46.22|46.89|46.19|11
1655468980000|2022-06-17 12:29:40|46.9|46.2|46.94|46.24|46.96|46.26|46.85|46.15|15
1655468990000|2022-06-17 12:29:50|46.96|46.26|46.97|46.27|46.97|46.27|46.93|46.23|9
1655469000000|2022-06-17 12:30:00|46.98|46.28|46.98|46.28|47|46.3|46.96|46.26|17
1655469010000|2022-06-17 12:30:10|46.99|46.29|46.97|46.27|47|46.3|46.96|46.26|12
1655469020000|2022-06-17 12:30:20|46.98|46.28|46.96|46.26|46.98|46.28|46.95|46.25|12
1655469030000|2022-06-17 12:30:30|46.97|46.27|47|46.3|47.03|46.33|46.94|46.24|15
1655469040000|2022-06-17 12:30:40|46.95|46.25|46.95|46.25|46.97|46.27|46.95|46.25|6
1655469050000|2022-06-17 12:30:50|46.98|46.28|46.93|46.23|46.98|46.28|46.91|46.21|16
1655469060000|2022-06-17 12:31:00|46.94|46.24|46.95|46.25|46.96|46.26|46.9|46.2|10
1655469070000|2022-06-17 12:31:10|46.92|46.22|46.96|46.26|47|46.3|46.92|46.22|14
1655469080000|2022-06-17 12:31:20|46.97|46.27|46.98|46.28|46.98|46.28|46.92|46.22|13
1655469090000|2022-06-17 12:31:30|46.97|46.27|46.96|46.26|46.97|46.27|46.96|46.26|4
1655469100000|2022-06-17 12:31:40|46.97|46.27|46.96|46.26|46.97|46.27|46.96|46.26|4
1655469110000|2022-06-17 12:31:50|46.97|46.27|46.96|46.26|46.97|46.27|46.96|46.26|2
1655469120000|2022-06-17 12:32:00|46.97|46.27|46.96|46.26|46.97|46.27|46.93|46.23|14
1655469130000|2022-06-17 12:32:10|46.94|46.24|46.91|46.21|46.96|46.26|46.9|46.2|15
1655469140000|2022-06-17 12:32:20|46.93|46.23|46.93|46.23|46.96|46.26|46.9|46.2|19
1655469150000|2022-06-17 12:32:30|46.91|46.21|46.94|46.24|46.94|46.24|46.91|46.21|5
1655469160000|2022-06-17 12:32:40|46.93|46.23|46.91|46.21|46.96|46.26|46.9|46.2|17
1655469170000|2022-06-17 12:32:50|46.9|46.2|46.91|46.21|46.91|46.21|46.9|46.2|14
1655469180000|2022-06-17 12:33:00|46.9|46.2|46.87|46.17|46.94|46.24|46.87|46.17|15
1655469190000|2022-06-17 12:33:10|46.88|46.18|46.9|46.2|46.94|46.24|46.88|46.18|12
1655469200000|2022-06-17 12:33:20|46.94|46.24|46.94|46.24|46.94|46.24|46.9|46.2|10
1655469210000|2022-06-17 12:33:30|46.95|46.25|46.94|46.24|46.96|46.26|46.92|46.22|15
1655469220000|2022-06-17 12:33:40|46.92|46.22|46.92|46.22|46.95|46.25|46.92|46.22|14
1655469230000|2022-06-17 12:33:50|46.94|46.24|46.94|46.24|46.95|46.25|46.92|46.22|12
1655469240000|2022-06-17 12:34:00|46.93|46.23|46.93|46.23|46.95|46.25|46.91|46.21|14
1655469250000|2022-06-17 12:34:10|46.92|46.22|46.92|46.22|46.94|46.24|46.9|46.2|9
1655469260000|2022-06-17 12:34:20|46.9|46.2|46.92|46.22|46.92|46.22|46.9|46.2|8
1655469270000|2022-06-17 12:34:30|46.95|46.25|46.9|46.2|46.95|46.25|46.89|46.19|8
1655469280000|2022-06-17 12:34:40|46.89|46.19|46.92|46.22|46.95|46.25|46.89|46.19|18
1655469290000|2022-06-17 12:34:50|46.93|46.23|46.9|46.2|46.93|46.23|46.89|46.19|13
1655469300000|2022-06-17 12:35:00|46.89|46.19|46.9|46.2|46.94|46.24|46.88|46.18|15
1655469310000|2022-06-17 12:35:10|46.92|46.22|46.92|46.22|46.94|46.24|46.89|46.19|12
1655469320000|2022-06-17 12:35:20|46.93|46.23|46.93|46.23|46.93|46.23|46.89|46.19|14
1655469330000|2022-06-17 12:35:30|46.92|46.22|46.9|46.2|46.93|46.23|46.89|46.19|14
1655469340000|2022-06-17 12:35:40|46.93|46.23|46.87|46.17|46.93|46.23|46.87|46.17|3
1655469350000|2022-06-17 12:35:50|46.89|46.19|46.88|46.18|46.9|46.2|46.88|46.18|9
1655469360000|2022-06-17 12:36:00|46.9|46.2|46.88|46.18|46.9|46.2|46.88|46.18|6
1655469370000|2022-06-17 12:36:10|46.9|46.2|46.91|46.21|46.92|46.22|46.88|46.18|9
1655469380000|2022-06-17 12:36:20|46.93|46.23|46.9|46.2|46.93|46.23|46.88|46.18|7
1655469390000|2022-06-17 12:36:30|46.91|46.21|46.93|46.23|46.93|46.23|46.88|46.18|9
1655469400000|2022-06-17 12:36:40|46.91|46.21|46.88|46.18|46.91|46.21|46.88|46.18|4
1655469410000|2022-06-17 12:36:50|46.87|46.17|46.88|46.18|46.91|46.21|46.87|46.17|3
1655469420000|2022-06-17 12:37:00|46.91|46.21|46.91|46.21|46.93|46.23|46.9|46.2|13
1655469430000|2022-06-17 12:37:10|46.93|46.23|46.89|46.19|46.93|46.23|46.87|46.17|12
1655469440000|2022-06-17 12:37:20|46.91|46.21|46.91|46.21|46.91|46.21|46.9|46.2|5
1655469450000|2022-06-17 12:37:30|46.89|46.19|46.9|46.2|46.91|46.21|46.88|46.18|9
1655469460000|2022-06-17 12:37:40|46.91|46.21|46.92|46.22|46.94|46.24|46.87|46.17|9
1655469470000|2022-06-17 12:37:50|46.91|46.21|46.92|46.22|46.95|46.25|46.91|46.21|7
1655469480000|2022-06-17 12:38:00|46.93|46.23|46.93|46.23|46.96|46.26|46.9|46.2|12
1655469490000|2022-06-17 12:38:10|46.96|46.26|46.92|46.22|46.96|46.26|46.91|46.21|12
1655469500000|2022-06-17 12:38:20|46.93|46.23|46.89|46.19|46.93|46.23|46.88|46.18|13
1655469510000|2022-06-17 12:38:30|46.92|46.22|46.79|46.09|46.95|46.25|46.79|46.09|16
1655469520000|2022-06-17 12:38:40|46.8|46.1|46.79|46.09|46.82|46.12|46.77|46.07|8
1655469530000|2022-06-17 12:38:50|46.8|46.1|46.82|46.12|46.84|46.14|46.8|46.1|7
1655469540000|2022-06-17 12:39:00|46.83|46.13|46.79|46.09|46.83|46.13|46.79|46.09|11
1655469550000|2022-06-17 12:39:10|46.8|46.1|46.79|46.09|46.81|46.11|46.79|46.09|19
1655469560000|2022-06-17 12:39:20|46.8|46.1|46.79|46.09|46.8|46.1|46.78|46.08|10
1655469570000|2022-06-17 12:39:30|46.78|46.08|46.78|46.08|46.8|46.1|46.78|46.08|14
1655469580000|2022-06-17 12:39:40|46.79|46.09|46.8|46.1|46.82|46.12|46.79|46.09|14
1655469590000|2022-06-17 12:39:50|46.79|46.09|46.79|46.09|46.8|46.1|46.79|46.09|17
1655469600000|2022-06-17 12:40:00|46.8|46.1|46.77|46.07|46.8|46.1|46.77|46.07|10
1655469610000|2022-06-17 12:40:10|46.78|46.08|46.77|46.07|46.81|46.11|46.76|46.06|17
1655469620000|2022-06-17 12:40:20|46.78|46.08|46.86|46.16|46.87|46.17|46.76|46.06|17
1655469630000|2022-06-17 12:40:30|46.87|46.17|46.89|46.19|46.91|46.21|46.83|46.13|12
1655469640000|2022-06-17 12:40:40|46.87|46.17|46.89|46.19|46.92|46.22|46.84|46.14|12
1655469650000|2022-06-17 12:40:50|46.88|46.18|46.89|46.19|46.9|46.2|46.88|46.18|6
1655469660000|2022-06-17 12:41:00|46.88|46.18|46.88|46.18|46.93|46.23|46.87|46.17|16
1655469670000|2022-06-17 12:41:10|46.89|46.19|46.89|46.19|46.91|46.21|46.86|46.16|19
1655469680000|2022-06-17 12:41:20|46.86|46.16|46.84|46.14|46.89|46.19|46.83|46.13|18
1655469690000|2022-06-17 12:41:30|46.83|46.13|46.83|46.13|46.86|46.16|46.81|46.11|23
1655469700000|2022-06-17 12:41:40|46.81|46.11|46.86|46.16|46.9|46.2|46.81|46.11|20
1655469710000|2022-06-17 12:41:50|46.85|46.15|46.86|46.16|46.89|46.19|46.83|46.13|9
1655469720000|2022-06-17 12:42:00|46.87|46.17|46.85|46.15|46.87|46.17|46.82|46.12|15
1655469730000|2022-06-17 12:42:10|46.84|46.14|46.79|46.09|46.85|46.15|46.77|46.07|19
1655469740000|2022-06-17 12:42:20|46.8|46.1|46.77|46.07|46.81|46.11|46.77|46.07|10
1655469750000|2022-06-17 12:42:30|46.78|46.08|46.78|46.08|46.81|46.11|46.77|46.07|16
1655469760000|2022-06-17 12:42:40|46.79|46.09|46.81|46.11|46.82|46.12|46.77|46.07|23
1655469770000|2022-06-17 12:42:50|46.82|46.12|46.81|46.11|46.82|46.12|46.78|46.08|16
1655469780000|2022-06-17 12:43:00|46.79|46.09|46.82|46.12|46.85|46.15|46.79|46.09|10
1655469790000|2022-06-17 12:43:10|46.83|46.13|46.83|46.13|46.85|46.15|46.8|46.1|23
1655469800000|2022-06-17 12:43:20|46.85|46.15|46.82|46.12|46.85|46.15|46.81|46.11|8
1655469810000|2022-06-17 12:43:30|46.81|46.11|46.81|46.11|46.83|46.13|46.8|46.1|11
1655469820000|2022-06-17 12:43:40|46.8|46.1|46.63|45.93|46.82|46.12|46.62|45.92|20
1655469830000|2022-06-17 12:43:50|46.62|45.92|46.57|45.87|46.64|45.94|46.53|45.83|23
1655469840000|2022-06-17 12:44:00|46.56|45.86|46.48|45.78|46.61|45.91|46.48|45.78|22
1655469850000|2022-06-17 12:44:10|46.47|45.77|46.43|45.73|46.47|45.77|46.38|45.68|24
1655469860000|2022-06-17 12:44:20|46.42|45.72|46.45|45.75|46.45|45.75|46.39|45.69|24
1655469870000|2022-06-17 12:44:30|46.44|45.74|46.5|45.8|46.5|45.8|46.44|45.74|18
1655469880000|2022-06-17 12:44:40|46.51|45.81|46.44|45.74|46.54|45.84|46.43|45.73|21
1655469890000|2022-06-17 12:44:50|46.45|45.75|46.49|45.79|46.49|45.79|46.45|45.75|18
1655469900000|2022-06-17 12:45:00|46.48|45.78|46.45|45.75|46.51|45.81|46.45|45.75|20
1655469910000|2022-06-17 12:45:10|46.49|45.79|46.5|45.8|46.5|45.8|46.43|45.73|22
1655469920000|2022-06-17 12:45:20|46.51|45.81|46.49|45.79|46.53|45.83|46.45|45.75|19
1655469930000|2022-06-17 12:45:30|46.5|45.8|46.54|45.84|46.54|45.84|46.47|45.77|19
1655469940000|2022-06-17 12:45:40|46.51|45.81|46.61|45.91|46.61|45.91|46.51|45.81|16
1655469950000|2022-06-17 12:45:50|46.6|45.9|46.62|45.92|46.67|45.97|46.6|45.9|20
1655469960000|2022-06-17 12:46:00|46.63|45.93|46.66|45.96|46.66|45.96|46.59|45.89|23
1655469970000|2022-06-17 12:46:10|46.65|45.95|46.6|45.9|46.68|45.98|46.6|45.9|14
1655469980000|2022-06-17 12:46:20|46.61|45.91|46.58|45.88|46.63|45.93|46.55|45.85|16
1655469990000|2022-06-17 12:46:30|46.6|45.9|46.53|45.83|46.6|45.9|46.5|45.8|19
1655470000000|2022-06-17 12:46:40|46.55|45.85|46.49|45.79|46.55|45.85|46.47|45.77|25
1655470010000|2022-06-17 12:46:50|46.48|45.78|46.46|45.76|46.52|45.82|46.41|45.71|22
1655470020000|2022-06-17 12:47:00|46.45|45.75|46.45|45.75|46.48|45.78|46.42|45.72|24
1655470030000|2022-06-17 12:47:10|46.44|45.74|46.42|45.72|46.48|45.78|46.41|45.71|20
1655470040000|2022-06-17 12:47:20|46.45|45.75|46.51|45.81|46.51|45.81|46.42|45.72|27
1655470050000|2022-06-17 12:47:30|46.5|45.8|46.48|45.78|46.52|45.82|46.47|45.77|19
1655470060000|2022-06-17 12:47:40|46.52|45.82|46.51|45.81|46.55|45.85|46.5|45.8|19
1655470070000|2022-06-17 12:47:50|46.53|45.83|46.5|45.8|46.54|45.84|46.46|45.76|22
1655470080000|2022-06-17 12:48:00|46.49|45.79|46.47|45.77|46.49|45.79|46.44|45.74|24
1655470090000|2022-06-17 12:48:10|46.44|45.74|46.46|45.76|46.48|45.78|46.39|45.69|25
1655470100000|2022-06-17 12:48:20|46.47|45.77|46.51|45.81|46.51|45.81|46.46|45.76|17
1655470110000|2022-06-17 12:48:30|46.48|45.78|46.48|45.78|46.5|45.8|46.46|45.76|12
1655470120000|2022-06-17 12:48:40|46.47|45.77|46.48|45.78|46.49|45.79|46.47|45.77|12
1655470130000|2022-06-17 12:48:50|46.49|45.79|46.5|45.8|46.53|45.83|46.48|45.78|17
1655470140000|2022-06-17 12:49:00|46.48|45.78|46.49|45.79|46.51|45.81|46.47|45.77|16
1655470150000|2022-06-17 12:49:10|46.52|45.82|46.49|45.79|46.52|45.82|46.47|45.77|12
1655470160000|2022-06-17 12:49:20|46.48|45.78|46.45|45.75|46.51|45.81|46.44|45.74|17
1655470170000|2022-06-17 12:49:30|46.44|45.74|46.42|45.72|46.44|45.74|46.39|45.69|11
1655470180000|2022-06-17 12:49:40|46.41|45.71|46.43|45.73|46.44|45.74|46.41|45.71|19
1655470190000|2022-06-17 12:49:50|46.42|45.72|46.4|45.7|46.44|45.74|46.37|45.67|21
1655470200000|2022-06-17 12:50:00|46.37|45.67|46.4|45.7|46.4|45.7|46.37|45.67|12
1655470210000|2022-06-17 12:50:10|46.39|45.69|46.43|45.73|46.45|45.75|46.39|45.69|14
1655470220000|2022-06-17 12:50:20|46.42|45.72|46.42|45.72|46.46|45.76|46.42|45.72|14
1655470230000|2022-06-17 12:50:30|46.43|45.73|46.46|45.76|46.47|45.77|46.43|45.73|13
1655470240000|2022-06-17 12:50:40|46.47|45.77|46.43|45.73|46.47|45.77|46.43|45.73|16
1655470250000|2022-06-17 12:50:50|46.46|45.76|46.4|45.7|46.46|45.76|46.39|45.69|21
1655470260000|2022-06-17 12:51:00|46.39|45.69|46.29|45.59|46.39|45.69|46.26|45.56|19
1655470270000|2022-06-17 12:51:10|46.27|45.57|46.34|45.64|46.35|45.65|46.27|45.57|25
1655470280000|2022-06-17 12:51:20|46.36|45.66|46.34|45.64|46.39|45.69|46.33|45.63|25
1655470290000|2022-06-17 12:51:30|46.37|45.67|46.36|45.66|46.37|45.67|46.29|45.59|20
1655470300000|2022-06-17 12:51:40|46.31|45.61|46.31|45.61|46.33|45.63|46.29|45.59|14
1655470310000|2022-06-17 12:51:50|46.32|45.62|46.31|45.61|46.33|45.63|46.3|45.6|9
1655470320000|2022-06-17 12:52:00|46.32|45.62|46.32|45.62|46.33|45.63|46.3|45.6|19
1655470330000|2022-06-17 12:52:10|46.31|45.61|46.38|45.68|46.38|45.68|46.31|45.61|18
1655470340000|2022-06-17 12:52:20|46.36|45.66|46.37|45.67|46.38|45.68|46.35|45.65|9
1655470350000|2022-06-17 12:52:30|46.36|45.66|46.36|45.66|46.39|45.69|46.34|45.64|17
1655470360000|2022-06-17 12:52:40|46.38|45.68|46.37|45.67|46.39|45.69|46.34|45.64|14
1655470370000|2022-06-17 12:52:50|46.39|45.69|46.36|45.66|46.39|45.69|46.35|45.65|10
1655470380000|2022-06-17 12:53:00|46.35|45.65|46.33|45.63|46.37|45.67|46.32|45.62|13
1655470390000|2022-06-17 12:53:10|46.32|45.62|46.32|45.62|46.34|45.64|46.32|45.62|16
1655470400000|2022-06-17 12:53:20|46.33|45.63|46.32|45.62|46.34|45.64|46.31|45.61|13
1655470410000|2022-06-17 12:53:30|46.31|45.61|46.31|45.61|46.33|45.63|46.29|45.59|13
1655470420000|2022-06-17 12:53:40|46.3|45.6|46.34|45.64|46.34|45.64|46.29|45.59|6
1655470430000|2022-06-17 12:53:50|46.31|45.61|46.33|45.63|46.34|45.64|46.31|45.61|12
1655470440000|2022-06-17 12:54:00|46.32|45.62|46.3|45.6|46.33|45.63|46.29|45.59|8
1655470450000|2022-06-17 12:54:10|46.29|45.59|46.3|45.6|46.34|45.64|46.29|45.59|16
1655470460000|2022-06-17 12:54:20|46.31|45.61|46.31|45.61|46.31|45.61|46.29|45.59|13
1655470470000|2022-06-17 12:54:30|46.3|45.6|46.29|45.59|46.34|45.64|46.28|45.58|24
1655470480000|2022-06-17 12:54:40|46.31|45.61|46.33|45.63|46.34|45.64|46.29|45.59|19
1655470490000|2022-06-17 12:54:50|46.31|45.61|46.34|45.64|46.34|45.64|46.3|45.6|14
1655470500000|2022-06-17 12:55:00|46.33|45.63|46.36|45.66|46.36|45.66|46.33|45.63|7
1655470510000|2022-06-17 12:55:10|46.38|45.68|46.38|45.68|46.4|45.7|46.35|45.65|20
1655470520000|2022-06-17 12:55:20|46.39|45.69|46.39|45.69|46.39|45.69|46.37|45.67|12
1655470530000|2022-06-17 12:55:30|46.38|45.68|46.39|45.69|46.41|45.71|46.37|45.67|13
1655470540000|2022-06-17 12:55:40|46.4|45.7|46.37|45.67|46.4|45.7|46.36|45.66|15
1655470550000|2022-06-17 12:55:50|46.36|45.66|46.37|45.67|46.37|45.67|46.36|45.66|6
1655470560000|2022-06-17 12:56:00|46.36|45.66|46.39|45.69|46.39|45.69|46.36|45.66|12
1655470570000|2022-06-17 12:56:10|46.38|45.68|46.35|45.65|46.38|45.68|46.33|45.63|10
1655470580000|2022-06-17 12:56:20|46.37|45.67|46.34|45.64|46.37|45.67|46.32|45.62|11
1655470590000|2022-06-17 12:56:30|46.32|45.62|46.36|45.66|46.36|45.66|46.32|45.62|8
1655470600000|2022-06-17 12:56:40|46.35|45.65|46.35|45.65|46.38|45.68|46.33|45.63|22
1655470610000|2022-06-17 12:56:50|46.34|45.64|46.32|45.62|46.34|45.64|46.31|45.61|10
1655470620000|2022-06-17 12:57:00|46.34|45.64|46.37|45.67|46.38|45.68|46.32|45.62|14
1655470630000|2022-06-17 12:57:10|46.38|45.68|46.33|45.63|46.38|45.68|46.33|45.63|9
1655470640000|2022-06-17 12:57:20|46.36|45.66|46.37|45.67|46.39|45.69|46.35|45.65|14
1655470650000|2022-06-17 12:57:30|46.35|45.65|46.33|45.63|46.35|45.65|46.32|45.62|11
1655470660000|2022-06-17 12:57:40|46.32|45.62|46.32|45.62|46.33|45.63|46.31|45.61|5
1655470670000|2022-06-17 12:57:50|46.31|45.61|46.31|45.61|46.32|45.62|46.31|45.61|5
1655470680000|2022-06-17 12:58:00|46.29|45.59|46.33|45.63|46.33|45.63|46.29|45.59|8
1655470690000|2022-06-17 12:58:10|46.32|45.62|46.32|45.62|46.33|45.63|46.32|45.62|9
1655470700000|2022-06-17 12:58:20|46.33|45.63|46.3|45.6|46.34|45.64|46.29|45.59|13
1655470710000|2022-06-17 12:58:30|46.31|45.61|46.24|45.54|46.31|45.61|46.23|45.53|19
1655470720000|2022-06-17 12:58:40|46.25|45.55|46.23|45.53|46.26|45.56|46.22|45.52|18
1655470730000|2022-06-17 12:58:50|46.24|45.54|46.21|45.51|46.25|45.55|46.21|45.51|14
1655470740000|2022-06-17 12:59:00|46.22|45.52|46.25|45.55|46.25|45.55|46.19|45.49|7
1655470750000|2022-06-17 12:59:10|46.22|45.52|46.24|45.54|46.25|45.55|46.2|45.5|13
1655470760000|2022-06-17 12:59:20|46.23|45.53|46.24|45.54|46.24|45.54|46.2|45.5|14
1655470770000|2022-06-17 12:59:30|46.23|45.53|46.24|45.54|46.27|45.57|46.23|45.53|5
1655470780000|2022-06-17 12:59:40|46.27|45.57|46.28|45.58|46.29|45.59|46.26|45.56|10
1655470790000|2022-06-17 12:59:50|46.27|45.57|46.27|45.57|46.29|45.59|46.26|45.56|10
1655470800000|2022-06-17 13:00:00|46.29|45.59|46.31|45.61|46.32|45.62|46.27|45.57|19
1655470810000|2022-06-17 13:00:10|46.29|45.59|46.25|45.55|46.3|45.6|46.24|45.54|18
1655470820000|2022-06-17 13:00:20|46.26|45.56|46.27|45.57|46.27|45.57|46.25|45.55|17
1655470830000|2022-06-17 13:00:30|46.26|45.56|46.22|45.52|46.27|45.57|46.18|45.48|17
1655470840000|2022-06-17 13:00:40|46.24|45.54|46.19|45.49|46.25|45.55|46.19|45.49|17
1655470850000|2022-06-17 13:00:50|46.2|45.5|46.22|45.52|46.23|45.53|46.19|45.49|12
1655470860000|2022-06-17 13:01:00|46.21|45.51|46.26|45.56|46.26|45.56|46.2|45.5|10
1655470870000|2022-06-17 13:01:10|46.25|45.55|46.24|45.54|46.27|45.57|46.23|45.53|13
1655470880000|2022-06-17 13:01:20|46.26|45.56|46.27|45.57|46.27|45.57|46.23|45.53|17
1655470890000|2022-06-17 13:01:30|46.26|45.56|46.25|45.55|46.29|45.59|46.25|45.55|17
1655470900000|2022-06-17 13:01:40|46.28|45.58|46.25|45.55|46.28|45.58|46.24|45.54|19
1655470910000|2022-06-17 13:01:50|46.27|45.57|46.24|45.54|46.27|45.57|46.24|45.54|10
1655470920000|2022-06-17 13:02:00|46.25|45.55|46.22|45.52|46.26|45.56|46.22|45.52|16
1655470930000|2022-06-17 13:02:10|46.23|45.53|46.23|45.53|46.25|45.55|46.22|45.52|13
1655470940000|2022-06-17 13:02:20|46.24|45.54|46.23|45.53|46.24|45.54|46.23|45.53|4
1655470950000|2022-06-17 13:02:30|46.24|45.54|46.26|45.56|46.26|45.56|46.23|45.53|10
1655470960000|2022-06-17 13:02:40|46.23|45.53|46.22|45.52|46.26|45.56|46.21|45.51|14
1655470970000|2022-06-17 13:02:50|46.21|45.51|46.22|45.52|46.25|45.55|46.21|45.51|16
1655470980000|2022-06-17 13:03:00|46.23|45.53|46.21|45.51|46.23|45.53|46.21|45.51|11
1655470990000|2022-06-17 13:03:10|46.17|45.47|46.17|45.47|46.21|45.51|46.16|45.46|12
1655471000000|2022-06-17 13:03:20|46.18|45.48|46.17|45.47|46.18|45.48|46.17|45.47|2
1655471010000|2022-06-17 13:03:30|46.16|45.46|46.18|45.48|46.2|45.5|46.16|45.46|4
1655471020000|2022-06-17 13:03:40|46.2|45.5|46.2|45.5|46.22|45.52|46.19|45.49|9
1655471030000|2022-06-17 13:03:50|46.21|45.51|46.25|45.55|46.25|45.55|46.21|45.51|9
1655471040000|2022-06-17 13:04:00|46.27|45.57|46.28|45.58|46.29|45.59|46.23|45.53|19
1655471050000|2022-06-17 13:04:10|46.29|45.59|46.29|45.59|46.32|45.62|46.27|45.57|14
1655471060000|2022-06-17 13:04:20|46.31|45.61|46.29|45.59|46.32|45.62|46.27|45.57|17
1655471070000|2022-06-17 13:04:30|46.3|45.6|46.27|45.57|46.3|45.6|46.27|45.57|16
1655471080000|2022-06-17 13:04:40|46.28|45.58|46.28|45.58|46.28|45.58|46.28|45.58|1
1655471090000|2022-06-17 13:04:50|46.29|45.59|46.29|45.59|46.31|45.61|46.28|45.58|8
1655471100000|2022-06-17 13:05:00|46.31|45.61|46.28|45.58|46.31|45.61|46.26|45.56|17
1655471110000|2022-06-17 13:05:10|46.27|45.57|46.27|45.57|46.28|45.58|46.27|45.57|5
1655471120000|2022-06-17 13:05:20|46.28|45.58|46.27|45.57|46.28|45.58|46.27|45.57|6
1655471130000|2022-06-17 13:05:30|46.26|45.56|46.29|45.59|46.29|45.59|46.26|45.56|5
1655471140000|2022-06-17 13:05:40|46.28|45.58|46.27|45.57|46.29|45.59|46.26|45.56|9
1655471150000|2022-06-17 13:05:50|46.28|45.58|46.27|45.57|46.28|45.58|46.26|45.56|6
1655471160000|2022-06-17 13:06:00|46.26|45.56|46.26|45.56|46.27|45.57|46.25|45.55|13
1655471170000|2022-06-17 13:06:10|46.24|45.54|46.26|45.56|46.26|45.56|46.24|45.54|9
1655471180000|2022-06-17 13:06:20|46.27|45.57|46.23|45.53|46.27|45.57|46.23|45.53|13
1655471190000|2022-06-17 13:06:30|46.24|45.54|46.24|45.54|46.28|45.58|46.23|45.53|10
1655471200000|2022-06-17 13:06:40|46.25|45.55|46.21|45.51|46.25|45.55|46.21|45.51|7
1655471210000|2022-06-17 13:06:50|46.22|45.52|46.2|45.5|46.22|45.52|46.18|45.48|4
1655471220000|2022-06-17 13:07:00|46.21|45.51|46.23|45.53|46.23|45.53|46.21|45.51|2
1655471230000|2022-06-17 13:07:10|46.22|45.52|46.21|45.51|46.23|45.53|46.16|45.46|12
1655471240000|2022-06-17 13:07:20|46.22|45.52|46.21|45.51|46.22|45.52|46.2|45.5|12
1655471250000|2022-06-17 13:07:30|46.2|45.5|46.28|45.58|46.29|45.59|46.2|45.5|12
1655471260000|2022-06-17 13:07:40|46.29|45.59|46.24|45.54|46.29|45.59|46.24|45.54|16
1655471270000|2022-06-17 13:07:50|46.26|45.56|46.24|45.54|46.26|45.56|46.21|45.51|10
1655471280000|2022-06-17 13:08:00|46.25|45.55|46.2|45.5|46.25|45.55|46.2|45.5|10
1655471290000|2022-06-17 13:08:10|46.22|45.52|46.23|45.53|46.25|45.55|46.2|45.5|11
1655471300000|2022-06-17 13:08:20|46.24|45.54|46.27|45.57|46.3|45.6|46.23|45.53|13
1655471310000|2022-06-17 13:08:30|46.29|45.59|46.27|45.57|46.3|45.6|46.27|45.57|12
1655471320000|2022-06-17 13:08:40|46.25|45.55|46.27|45.57|46.27|45.57|46.24|45.54|10
1655471330000|2022-06-17 13:08:50|46.26|45.56|46.26|45.56|46.28|45.58|46.24|45.54|18
1655471340000|2022-06-17 13:09:00|46.27|45.57|46.27|45.57|46.28|45.58|46.26|45.56|9
1655471350000|2022-06-17 13:09:10|46.26|45.56|46.27|45.57|46.27|45.57|46.26|45.56|4
1655471360000|2022-06-17 13:09:20|46.28|45.58|46.26|45.56|46.29|45.59|46.26|45.56|13
1655471370000|2022-06-17 13:09:30|46.27|45.57|46.27|45.57|46.27|45.57|46.26|45.56|9
1655471380000|2022-06-17 13:09:40|46.26|45.56|46.26|45.56|46.31|45.61|46.25|45.55|10
1655471390000|2022-06-17 13:09:50|46.25|45.55|46.25|45.55|46.26|45.56|46.23|45.53|12
1655471400000|2022-06-17 13:10:00|46.26|45.56|46.26|45.56|46.26|45.56|46.22|45.52|17
1655471410000|2022-06-17 13:10:10|46.27|45.57|46.29|45.59|46.3|45.6|46.26|45.56|15
1655471420000|2022-06-17 13:10:20|46.3|45.6|46.33|45.63|46.34|45.64|46.29|45.59|9
1655471430000|2022-06-17 13:10:30|46.34|45.64|46.34|45.64|46.37|45.67|46.33|45.63|12
1655471440000|2022-06-17 13:10:40|46.35|45.65|46.28|45.58|46.35|45.65|46.28|45.58|10
1655471450000|2022-06-17 13:10:50|46.27|45.57|46.27|45.57|46.29|45.59|46.27|45.57|11
1655471460000|2022-06-17 13:11:00|46.28|45.58|46.29|45.59|46.29|45.59|46.27|45.57|14
1655471470000|2022-06-17 13:11:10|46.28|45.58|46.25|45.55|46.3|45.6|46.25|45.55|20
1655471480000|2022-06-17 13:11:20|46.24|45.54|46.25|45.55|46.26|45.56|46.23|45.53|9
1655471490000|2022-06-17 13:11:30|46.24|45.54|46.25|45.55|46.26|45.56|46.24|45.54|4
1655471500000|2022-06-17 13:11:40|46.24|45.54|46.25|45.55|46.25|45.55|46.24|45.54|2
1655471510000|2022-06-17 13:11:50|46.24|45.54|46.25|45.55|46.26|45.56|46.22|45.52|13
1655471520000|2022-06-17 13:12:00|46.27|45.57|46.27|45.57|46.29|45.59|46.21|45.51|20
1655471530000|2022-06-17 13:12:10|46.34|45.64|46.42|45.72|46.45|45.75|46.34|45.64|18
1655471540000|2022-06-17 13:12:20|46.43|45.73|46.4|45.7|46.46|45.76|46.4|45.7|20
1655471550000|2022-06-17 13:12:30|46.43|45.73|46.43|45.73|46.43|45.73|46.39|45.69|18
1655471560000|2022-06-17 13:12:40|46.42|45.72|46.44|45.74|46.45|45.75|46.39|45.69|15
1655471570000|2022-06-17 13:12:50|46.46|45.76|46.44|45.74|46.46|45.76|46.42|45.72|7
1655471580000|2022-06-17 13:13:00|46.47|45.77|46.44|45.74|46.47|45.77|46.43|45.73|11
1655471590000|2022-06-17 13:13:10|46.43|45.73|46.44|45.74|46.46|45.76|46.43|45.73|7
1655471600000|2022-06-17 13:13:20|46.45|45.75|46.47|45.77|46.48|45.78|46.42|45.72|17
1655471610000|2022-06-17 13:13:30|46.48|45.78|46.5|45.8|46.5|45.8|46.45|45.75|19
1655471620000|2022-06-17 13:13:40|46.49|45.79|46.47|45.77|46.5|45.8|46.46|45.76|19
1655471630000|2022-06-17 13:13:50|46.46|45.76|46.42|45.72|46.46|45.76|46.42|45.72|11
1655471640000|2022-06-17 13:14:00|46.43|45.73|46.44|45.74|46.45|45.75|46.4|45.7|16
1655471650000|2022-06-17 13:14:10|46.42|45.72|46.42|45.72|46.42|45.72|46.41|45.71|5
1655471660000|2022-06-17 13:14:20|46.45|45.75|46.4|45.7|46.45|45.75|46.39|45.69|7
1655471670000|2022-06-17 13:14:30|46.39|45.69|46.42|45.72|46.42|45.72|46.39|45.69|19
1655471680000|2022-06-17 13:14:40|46.4|45.7|46.39|45.69|46.43|45.73|46.38|45.68|16
1655471690000|2022-06-17 13:14:50|46.4|45.7|46.39|45.69|46.4|45.7|46.39|45.69|6
1655471700000|2022-06-17 13:15:00|46.4|45.7|46.29|45.59|46.4|45.7|46.29|45.59|16
1655471710000|2022-06-17 13:15:10|46.28|45.58|46.28|45.58|46.29|45.59|46.18|45.48|21
1655471720000|2022-06-17 13:15:20|46.29|45.59|46.34|45.64|46.35|45.65|46.28|45.58|12
1655471730000|2022-06-17 13:15:30|46.36|45.66|46.39|45.69|46.39|45.69|46.32|45.62|15
1655471740000|2022-06-17 13:15:40|46.4|45.7|46.38|45.68|46.42|45.72|46.38|45.68|15
1655471750000|2022-06-17 13:15:50|46.39|45.69|46.38|45.68|46.39|45.69|46.38|45.68|4
1655471760000|2022-06-17 13:16:00|46.39|45.69|46.39|45.69|46.4|45.7|46.37|45.67|14
1655471770000|2022-06-17 13:16:10|46.38|45.68|46.47|45.77|46.47|45.77|46.37|45.67|20
1655471780000|2022-06-17 13:16:20|46.48|45.78|46.57|45.87|46.57|45.87|46.47|45.77|17
1655471790000|2022-06-17 13:16:30|46.56|45.86|46.48|45.78|46.57|45.87|46.47|45.77|19
1655471800000|2022-06-17 13:16:40|46.47|45.77|46.45|45.75|46.48|45.78|46.43|45.73|19
1655471810000|2022-06-17 13:16:50|46.43|45.73|46.42|45.72|46.44|45.74|46.41|45.71|8
1655471820000|2022-06-17 13:17:00|46.41|45.71|46.4|45.7|46.42|45.72|46.39|45.69|11
1655471830000|2022-06-17 13:17:10|46.41|45.71|46.4|45.7|46.43|45.73|46.39|45.69|19
1655471840000|2022-06-17 13:17:20|46.41|45.71|46.46|45.76|46.47|45.77|46.4|45.7|18
1655471850000|2022-06-17 13:17:30|46.45|45.75|46.48|45.78|46.49|45.79|46.45|45.75|15
1655471860000|2022-06-17 13:17:40|46.47|45.77|46.47|45.77|46.49|45.79|46.45|45.75|16
1655471870000|2022-06-17 13:17:50|46.46|45.76|46.45|45.75|46.46|45.76|46.43|45.73|9
1655471880000|2022-06-17 13:18:00|46.44|45.74|46.45|45.75|46.46|45.76|46.44|45.74|10
1655471890000|2022-06-17 13:18:10|46.44|45.74|46.48|45.78|46.49|45.79|46.44|45.74|14
1655471900000|2022-06-17 13:18:20|46.49|45.79|46.47|45.77|46.5|45.8|46.47|45.77|7
1655471910000|2022-06-17 13:18:30|46.5|45.8|46.49|45.79|46.5|45.8|46.47|45.77|12
1655471920000|2022-06-17 13:18:40|46.48|45.78|46.51|45.81|46.52|45.82|46.48|45.78|10
1655471930000|2022-06-17 13:18:50|46.5|45.8|46.48|45.78|46.5|45.8|46.47|45.77|8
1655471940000|2022-06-17 13:19:00|46.47|45.77|46.47|45.77|46.51|45.81|46.47|45.77|9
1655471950000|2022-06-17 13:19:10|46.48|45.78|46.5|45.8|46.51|45.81|46.47|45.77|13
1655471960000|2022-06-17 13:19:20|46.51|45.81|46.5|45.8|46.52|45.82|46.49|45.79|11
1655471970000|2022-06-17 13:19:30|46.49|45.79|46.49|45.79|46.5|45.8|46.49|45.79|5
1655471980000|2022-06-17 13:19:40|46.5|45.8|46.52|45.82|46.54|45.84|46.49|45.79|16
1655471990000|2022-06-17 13:19:50|46.54|45.84|46.55|45.85|46.55|45.85|46.52|45.82|14
1655472000000|2022-06-17 13:20:00|46.53|45.83|46.51|45.81|46.55|45.85|46.51|45.81|17
1655472010000|2022-06-17 13:20:10|46.52|45.82|46.52|45.82|46.52|45.82|46.51|45.81|5
1655472020000|2022-06-17 13:20:20|46.51|45.81|46.5|45.8|46.51|45.81|46.5|45.8|6
1655472030000|2022-06-17 13:20:30|46.49|45.79|46.49|45.79|46.5|45.8|46.49|45.79|5
1655472040000|2022-06-17 13:20:40|46.48|45.78|46.49|45.79|46.49|45.79|46.48|45.78|2
1655472050000|2022-06-17 13:20:50|46.5|45.8|46.51|45.81|46.53|45.83|46.49|45.79|6
1655472060000|2022-06-17 13:21:00|46.5|45.8|46.5|45.8|46.5|45.8|46.49|45.79|3
1655472070000|2022-06-17 13:21:10|46.51|45.81|46.5|45.8|46.51|45.81|46.5|45.8|2
1655472080000|2022-06-17 13:21:20|46.49|45.79|46.51|45.81|46.52|45.82|46.49|45.79|11
1655472090000|2022-06-17 13:21:30|46.5|45.8|46.49|45.79|46.5|45.8|46.48|45.78|4
1655472100000|2022-06-17 13:21:40|46.48|45.78|46.49|45.79|46.49|45.79|46.48|45.78|4
1655472110000|2022-06-17 13:21:50|46.5|45.8|46.5|45.8|46.53|45.83|46.5|45.8|11
1655472120000|2022-06-17 13:22:00|46.51|45.81|46.49|45.79|46.51|45.81|46.49|45.79|11
1655472130000|2022-06-17 13:22:10|46.5|45.8|46.52|45.82|46.52|45.82|46.49|45.79|9
1655472140000|2022-06-17 13:22:20|46.51|45.81|46.51|45.81|46.52|45.82|46.51|45.81|5
1655472150000|2022-06-17 13:22:30|46.5|45.8|46.52|45.82|46.53|45.83|46.5|45.8|10
1655472160000|2022-06-17 13:22:40|46.51|45.81|46.53|45.83|46.54|45.84|46.5|45.8|11
1655472170000|2022-06-17 13:22:50|46.52|45.82|46.53|45.83|46.53|45.83|46.51|45.81|14
1655472180000|2022-06-17 13:23:00|46.52|45.82|46.49|45.79|46.53|45.83|46.48|45.78|12
1655472190000|2022-06-17 13:23:10|46.48|45.78|46.46|45.76|46.49|45.79|46.46|45.76|9
1655472210000|2022-06-17 13:23:30|46.45|45.75|46.46|45.76|46.46|45.76|46.45|45.75|2
1655472220000|2022-06-17 13:23:40|46.45|45.75|46.47|45.77|46.47|45.77|46.45|45.75|9
1655472230000|2022-06-17 13:23:50|46.45|45.75|46.47|45.77|46.47|45.77|46.45|45.75|6
1655472240000|2022-06-17 13:24:00|46.46|45.76|46.46|45.76|46.49|45.79|46.46|45.76|11
1655472250000|2022-06-17 13:24:10|46.45|45.75|46.49|45.79|46.51|45.81|46.45|45.75|10
1655472260000|2022-06-17 13:24:20|46.51|45.81|46.48|45.78|46.51|45.81|46.47|45.77|11
1655472270000|2022-06-17 13:24:30|46.47|45.77|46.45|45.75|46.48|45.78|46.45|45.75|7
1655472280000|2022-06-17 13:24:40|46.46|45.76|46.46|45.76|46.47|45.77|46.46|45.76|5
1655472290000|2022-06-17 13:24:50|46.47|45.77|46.46|45.76|46.48|45.78|46.45|45.75|9
1655472300000|2022-06-17 13:25:00|46.45|45.75|46.52|45.82|46.52|45.82|46.45|45.75|17
1655472310000|2022-06-17 13:25:10|46.51|45.81|46.53|45.83|46.53|45.83|46.49|45.79|14
1655472320000|2022-06-17 13:25:20|46.51|45.81|46.5|45.8|46.51|45.81|46.5|45.8|14
1655472330000|2022-06-17 13:25:30|46.51|45.81|46.53|45.83|46.54|45.84|46.49|45.79|13
1655472340000|2022-06-17 13:25:40|46.51|45.81|46.51|45.81|46.52|45.82|46.5|45.8|10
1655472350000|2022-06-17 13:25:50|46.5|45.8|46.49|45.79|46.52|45.82|46.48|45.78|13
1655472360000|2022-06-17 13:26:00|46.5|45.8|46.48|45.78|46.5|45.8|46.48|45.78|12
1655472370000|2022-06-17 13:26:10|46.49|45.79|46.47|45.77|46.51|45.81|46.47|45.77|10
1655472380000|2022-06-17 13:26:20|46.48|45.78|46.51|45.81|46.52|45.82|46.47|45.77|11
1655472390000|2022-06-17 13:26:30|46.49|45.79|46.51|45.81|46.51|45.81|46.46|45.76|10
1655472400000|2022-06-17 13:26:40|46.5|45.8|46.5|45.8|46.5|45.8|46.49|45.79|7
1655472410000|2022-06-17 13:26:50|46.49|45.79|46.49|45.79|46.5|45.8|46.49|45.79|3
1655472420000|2022-06-17 13:27:00|46.5|45.8|46.49|45.79|46.5|45.8|46.47|45.77|13
1655472430000|2022-06-17 13:27:10|46.47|45.77|46.55|45.85|46.57|45.87|46.47|45.77|25
1655472440000|2022-06-17 13:27:20|46.56|45.86|46.67|45.97|46.67|45.97|46.55|45.85|19
1655472450000|2022-06-17 13:27:30|46.69|45.99|46.71|46.01|46.73|46.03|46.68|45.98|18
1655472460000|2022-06-17 13:27:40|46.72|46.02|46.66|45.96|46.73|46.03|46.66|45.96|22
1655472470000|2022-06-17 13:27:50|46.67|45.97|46.6|45.9|46.67|45.97|46.58|45.88|18
1655472480000|2022-06-17 13:28:00|46.59|45.89|46.56|45.86|46.6|45.9|46.56|45.86|18
1655472490000|2022-06-17 13:28:10|46.57|45.87|46.56|45.86|46.57|45.87|46.54|45.84|10
1655472500000|2022-06-17 13:28:20|46.54|45.84|46.55|45.85|46.57|45.87|46.54|45.84|10
1655472510000|2022-06-17 13:28:30|46.54|45.84|46.61|45.91|46.61|45.91|46.54|45.84|13
1655472520000|2022-06-17 13:28:40|46.59|45.89|46.58|45.88|46.59|45.89|46.56|45.86|10
1655472530000|2022-06-17 13:28:50|46.57|45.87|46.56|45.86|46.58|45.88|46.55|45.85|14
1655472540000|2022-06-17 13:29:00|46.55|45.85|46.51|45.81|46.57|45.87|46.5|45.8|14
1655472550000|2022-06-17 13:29:10|46.52|45.82|46.45|45.75|46.52|45.82|46.44|45.74|18
1655472560000|2022-06-17 13:29:20|46.42|45.72|46.41|45.71|46.43|45.73|46.4|45.7|8
1655472570000|2022-06-17 13:29:30|46.43|45.73|46.49|45.79|46.49|45.79|46.43|45.73|16
1655472580000|2022-06-17 13:29:40|46.48|45.78|46.47|45.77|46.5|45.8|46.46|45.76|17
1655472590000|2022-06-17 13:29:50|46.48|45.78|46.49|45.79|46.5|45.8|46.47|45.77|15
1655472600000|2022-06-17 13:30:00|46.5|45.8|46.53|45.83|46.55|45.85|46.48|45.78|23
1655472610000|2022-06-17 13:30:10|46.56|45.86|46.64|45.94|46.67|45.97|46.56|45.86|20
1655472620000|2022-06-17 13:30:20|46.65|45.95|46.63|45.93|46.68|45.98|46.63|45.93|17
1655472630000|2022-06-17 13:30:30|46.64|45.94|46.62|45.92|46.64|45.94|46.58|45.88|18
1655472640000|2022-06-17 13:30:40|46.64|45.94|46.7|46|46.71|46.01|46.64|45.94|15
1655472650000|2022-06-17 13:30:50|46.69|45.99|46.73|46.03|46.75|46.05|46.69|45.99|18
1655472660000|2022-06-17 13:31:00|46.74|46.04|46.81|46.11|46.83|46.13|46.72|46.02|25
1655472670000|2022-06-17 13:31:10|46.82|46.12|47|46.3|47|46.3|46.82|46.12|18
1655472680000|2022-06-17 13:31:20|47.01|46.31|46.89|46.19|47.01|46.31|46.88|46.18|23
1655472690000|2022-06-17 13:31:30|46.9|46.2|46.85|46.15|46.9|46.2|46.85|46.15|20
1655472700000|2022-06-17 13:31:40|46.84|46.14|46.83|46.13|46.88|46.18|46.82|46.12|21
1655472710000|2022-06-17 13:31:50|46.84|46.14|46.78|46.08|46.85|46.15|46.78|46.08|18
1655472720000|2022-06-17 13:32:00|46.8|46.1|46.8|46.1|46.83|46.13|46.76|46.06|25
1655472730000|2022-06-17 13:32:10|46.81|46.11|46.77|46.07|46.81|46.11|46.75|46.05|15
1655472740000|2022-06-17 13:32:20|46.76|46.06|46.82|46.12|46.83|46.13|46.75|46.05|16
1655472750000|2022-06-17 13:32:30|46.81|46.11|46.83|46.13|46.84|46.14|46.79|46.09|14
1655472760000|2022-06-17 13:32:40|46.8|46.1|46.84|46.14|46.88|46.18|46.8|46.1|22
1655472770000|2022-06-17 13:32:50|46.85|46.15|46.84|46.14|46.86|46.16|46.83|46.13|16
1655472780000|2022-06-17 13:33:00|46.85|46.15|46.83|46.13|46.87|46.17|46.82|46.12|15
1655472790000|2022-06-17 13:33:10|46.82|46.12|46.82|46.12|46.84|46.14|46.82|46.12|15
1655472800000|2022-06-17 13:33:20|46.83|46.13|46.83|46.13|46.83|46.13|46.81|46.11|18
1655472810000|2022-06-17 13:33:30|46.82|46.12|46.87|46.17|46.87|46.17|46.77|46.07|13
1655472820000|2022-06-17 13:33:40|46.88|46.18|46.93|46.23|46.93|46.23|46.87|46.17|14
1655472830000|2022-06-17 13:33:50|46.94|46.24|46.95|46.25|46.96|46.26|46.91|46.21|22
1655472840000|2022-06-17 13:34:00|46.94|46.24|46.93|46.23|46.99|46.29|46.93|46.23|19
1655472850000|2022-06-17 13:34:10|46.96|46.26|46.96|46.26|46.97|46.27|46.95|46.25|15
1655472860000|2022-06-17 13:34:20|46.94|46.24|46.95|46.25|46.98|46.28|46.94|46.24|17
1655472870000|2022-06-17 13:34:30|46.94|46.24|47|46.3|47|46.3|46.94|46.24|16
1655472880000|2022-06-17 13:34:40|46.99|46.29|46.99|46.29|47.02|46.32|46.97|46.27|20
1655472890000|2022-06-17 13:34:50|46.98|46.28|46.98|46.28|47.06|46.36|46.98|46.28|17
1655472900000|2022-06-17 13:35:00|46.97|46.27|47.01|46.31|47.04|46.34|46.97|46.27|27
1655472910000|2022-06-17 13:35:10|47|46.3|47.05|46.35|47.05|46.35|47|46.3|17
1655472920000|2022-06-17 13:35:20|47.02|46.32|47.04|46.34|47.06|46.36|47.01|46.31|15
1655472930000|2022-06-17 13:35:30|47.05|46.35|47.06|46.36|47.07|46.37|47.04|46.34|16
1655472940000|2022-06-17 13:35:40|47.07|46.37|47.06|46.36|47.08|46.38|47.05|46.35|11
1655472950000|2022-06-17 13:35:50|47.05|46.35|47.01|46.31|47.06|46.36|47.01|46.31|11
1655472960000|2022-06-17 13:36:00|47.02|46.32|47.03|46.33|47.04|46.34|47.01|46.31|8
1655472970000|2022-06-17 13:36:10|47.04|46.34|47|46.3|47.04|46.34|46.99|46.29|13
1655472980000|2022-06-17 13:36:20|46.99|46.29|47|46.3|47.01|46.31|46.98|46.28|14
1655472990000|2022-06-17 13:36:30|46.99|46.29|46.94|46.24|47|46.3|46.94|46.24|20
1655473000000|2022-06-17 13:36:40|46.95|46.25|46.91|46.21|46.95|46.25|46.89|46.19|18
1655473010000|2022-06-17 13:36:50|46.92|46.22|46.9|46.2|46.92|46.22|46.89|46.19|14
1655473020000|2022-06-17 13:37:00|46.93|46.23|46.92|46.22|46.94|46.24|46.9|46.2|16
1655473030000|2022-06-17 13:37:10|46.91|46.21|46.98|46.28|46.98|46.28|46.91|46.21|15
1655473040000|2022-06-17 13:37:20|46.96|46.26|46.96|46.26|46.97|46.27|46.92|46.22|16
1655473050000|2022-06-17 13:37:30|46.97|46.27|47.02|46.32|47.02|46.32|46.97|46.27|8
1655473060000|2022-06-17 13:37:40|47.03|46.33|46.96|46.26|47.03|46.33|46.96|46.26|17
1655473070000|2022-06-17 13:37:50|46.97|46.27|46.96|46.26|46.98|46.28|46.95|46.25|13
1655473080000|2022-06-17 13:38:00|46.97|46.27|46.95|46.25|46.97|46.27|46.93|46.23|21
1655473090000|2022-06-17 13:38:10|46.94|46.24|46.94|46.24|46.95|46.25|46.93|46.23|12
1655473100000|2022-06-17 13:38:20|46.95|46.25|46.92|46.22|46.95|46.25|46.92|46.22|12
1655473110000|2022-06-17 13:38:30|46.91|46.21|46.87|46.17|46.93|46.23|46.87|46.17|14
1655473120000|2022-06-17 13:38:40|46.86|46.16|46.87|46.17|46.87|46.17|46.83|46.13|19
1655473130000|2022-06-17 13:38:50|46.86|46.16|46.9|46.2|46.91|46.21|46.85|46.15|19
1655473140000|2022-06-17 13:39:00|46.89|46.19|46.89|46.19|46.9|46.2|46.88|46.18|11
1655473150000|2022-06-17 13:39:10|46.87|46.17|46.85|46.15|46.89|46.19|46.85|46.15|9
1655473160000|2022-06-17 13:39:20|46.84|46.14|46.85|46.15|46.85|46.15|46.84|46.14|8
1655473170000|2022-06-17 13:39:30|46.82|46.12|46.85|46.15|46.85|46.15|46.82|46.12|14
1655473180000|2022-06-17 13:39:40|46.84|46.14|46.89|46.19|46.89|46.19|46.84|46.14|17
1655473190000|2022-06-17 13:39:50|46.88|46.18|46.87|46.17|46.88|46.18|46.86|46.16|7
1655473200000|2022-06-17 13:40:00|46.85|46.15|46.87|46.17|46.9|46.2|46.85|46.15|16
1655473210000|2022-06-17 13:40:10|46.88|46.18|46.88|46.18|46.89|46.19|46.86|46.16|13
1655473220000|2022-06-17 13:40:20|46.87|46.17|46.89|46.19|46.89|46.19|46.86|46.16|14
1655473230000|2022-06-17 13:40:30|46.9|46.2|46.93|46.23|46.93|46.23|46.9|46.2|10
1655473240000|2022-06-17 13:40:40|46.92|46.22|46.94|46.24|46.98|46.28|46.91|46.21|18
1655473250000|2022-06-17 13:40:50|46.95|46.25|47|46.3|47.01|46.31|46.95|46.25|17
1655473260000|2022-06-17 13:41:00|47.01|46.31|47.09|46.39|47.09|46.39|47|46.3|15
1655473270000|2022-06-17 13:41:10|47.1|46.4|47.1|46.4|47.12|46.42|47.08|46.38|20
1655473280000|2022-06-17 13:41:20|47.11|46.41|47.11|46.41|47.11|46.41|47.08|46.38|17
1655473290000|2022-06-17 13:41:30|47.1|46.4|47.18|46.48|47.18|46.48|47.1|46.4|16
1655473300000|2022-06-17 13:41:40|47.17|46.47|47.15|46.45|47.17|46.47|47.11|46.41|19
1655473310000|2022-06-17 13:41:50|47.16|46.46|47.13|46.43|47.16|46.46|47.12|46.42|16
1655473320000|2022-06-17 13:42:00|47.14|46.44|47.11|46.41|47.14|46.44|47.11|46.41|16
1655473330000|2022-06-17 13:42:10|47.12|46.42|47.12|46.42|47.13|46.43|47.1|46.4|15
1655473340000|2022-06-17 13:42:20|47.13|46.43|47.14|46.44|47.16|46.46|47.12|46.42|14
1655473350000|2022-06-17 13:42:30|47.13|46.43|47.11|46.41|47.14|46.44|47.09|46.39|12
1655473360000|2022-06-17 13:42:40|47.09|46.39|47.11|46.41|47.13|46.43|47.09|46.39|23
1655473370000|2022-06-17 13:42:50|47.12|46.42|47.1|46.4|47.12|46.42|47.09|46.39|10
1655473380000|2022-06-17 13:43:00|47.11|46.41|47.09|46.39|47.11|46.41|47.08|46.38|11
1655473390000|2022-06-17 13:43:10|47.1|46.4|47.1|46.4|47.11|46.41|47.08|46.38|13
1655473400000|2022-06-17 13:43:20|47.09|46.39|47.14|46.44|47.14|46.44|47.09|46.39|14
1655473410000|2022-06-17 13:43:30|47.12|46.42|47.17|46.47|47.18|46.48|47.12|46.42|11
1655473420000|2022-06-17 13:43:40|47.18|46.48|47.17|46.47|47.18|46.48|47.16|46.46|14
1655473430000|2022-06-17 13:43:50|47.18|46.48|47.17|46.47|47.18|46.48|47.16|46.46|7
1655473440000|2022-06-17 13:44:00|47.16|46.46|47.16|46.46|47.17|46.47|47.15|46.45|9
1655473450000|2022-06-17 13:44:10|47.15|46.45|47.15|46.45|47.17|46.47|47.13|46.43|11
1655473460000|2022-06-17 13:44:20|47.13|46.43|47.15|46.45|47.15|46.45|47.12|46.42|11
1655473470000|2022-06-17 13:44:30|47.14|46.44|47.13|46.43|47.15|46.45|47.13|46.43|12
1655473480000|2022-06-17 13:44:40|47.14|46.44|47.15|46.45|47.16|46.46|47.14|46.44|7
1655473490000|2022-06-17 13:44:50|47.16|46.46|47.15|46.45|47.17|46.47|47.15|46.45|10
1655473500000|2022-06-17 13:45:00|47.16|46.46|47.08|46.38|47.16|46.46|47.07|46.37|15
1655473510000|2022-06-17 13:45:10|47.07|46.37|47.06|46.36|47.09|46.39|47.05|46.35|16
1655473520000|2022-06-17 13:45:20|47.07|46.37|47.11|46.41|47.12|46.42|47.06|46.36|12
1655473530000|2022-06-17 13:45:30|47.14|46.44|47.12|46.42|47.14|46.44|47.08|46.38|19
1655473540000|2022-06-17 13:45:40|47.13|46.43|47.12|46.42|47.14|46.44|47.11|46.41|13
1655473550000|2022-06-17 13:45:50|47.13|46.43|47.16|46.46|47.19|46.49|47.13|46.43|22
1655473560000|2022-06-17 13:46:00|47.15|46.45|47.21|46.51|47.22|46.52|47.15|46.45|20
1655473570000|2022-06-17 13:46:10|47.2|46.5|47.21|46.51|47.24|46.54|47.19|46.49|20
1655473580000|2022-06-17 13:46:20|47.2|46.5|47.26|46.56|47.26|46.56|47.19|46.49|16
1655473590000|2022-06-17 13:46:30|47.25|46.55|47.22|46.52|47.26|46.56|47.2|46.5|15
1655473600000|2022-06-17 13:46:40|47.21|46.51|47.19|46.49|47.24|46.54|47.18|46.48|11
1655473610000|2022-06-17 13:46:50|47.2|46.5|47.17|46.47|47.21|46.51|47.17|46.47|18
1655473620000|2022-06-17 13:47:00|47.16|46.46|47.15|46.45|47.19|46.49|47.14|46.44|13
1655473630000|2022-06-17 13:47:10|47.14|46.44|47.11|46.41|47.15|46.45|47.08|46.38|20
1655473640000|2022-06-17 13:47:20|47.1|46.4|47.08|46.38|47.1|46.4|47.05|46.35|17
1655473650000|2022-06-17 13:47:30|47.07|46.37|47.08|46.38|47.1|46.4|47.06|46.36|13
1655473660000|2022-06-17 13:47:40|47.04|46.34|47.01|46.31|47.07|46.37|47|46.3|19
1655473670000|2022-06-17 13:47:50|47.02|46.32|47.04|46.34|47.05|46.35|47.01|46.31|13
1655473680000|2022-06-17 13:48:00|47.05|46.35|47.03|46.33|47.05|46.35|47.02|46.32|23
1655473690000|2022-06-17 13:48:10|47.02|46.32|47.03|46.33|47.03|46.33|47.01|46.31|12
1655473700000|2022-06-17 13:48:20|47.04|46.34|47.1|46.4|47.1|46.4|47.03|46.33|17
1655473710000|2022-06-17 13:48:30|47.05|46.35|47.06|46.36|47.08|46.38|47.04|46.34|15
1655473720000|2022-06-17 13:48:40|47.05|46.35|47.08|46.38|47.09|46.39|47.05|46.35|14
1655473730000|2022-06-17 13:48:50|47.09|46.39|47.07|46.37|47.1|46.4|47.06|46.36|8
1655473740000|2022-06-17 13:49:00|47.08|46.38|47.1|46.4|47.11|46.41|47.06|46.36|13
1655473750000|2022-06-17 13:49:10|47.08|46.38|47.04|46.34|47.1|46.4|47.02|46.32|13
1655473760000|2022-06-17 13:49:20|47.03|46.33|47|46.3|47.04|46.34|46.98|46.28|18
1655473770000|2022-06-17 13:49:30|47.01|46.31|47.02|46.32|47.03|46.33|47.01|46.31|10
1655473780000|2022-06-17 13:49:40|47.03|46.33|47.06|46.36|47.06|46.36|47.01|46.31|12
1655473790000|2022-06-17 13:49:50|47.05|46.35|47.05|46.35|47.06|46.36|47.02|46.32|11
1655473800000|2022-06-17 13:50:00|47.06|46.36|47.06|46.36|47.09|46.39|47.04|46.34|22
1655473810000|2022-06-17 13:50:10|47.08|46.38|47.07|46.37|47.09|46.39|47.05|46.35|16
1655473820000|2022-06-17 13:50:20|47.08|46.38|47.12|46.42|47.13|46.43|47.08|46.38|12
1655473830000|2022-06-17 13:50:30|47.14|46.44|47.13|46.43|47.14|46.44|47.12|46.42|8
1655473840000|2022-06-17 13:50:40|47.14|46.44|47.11|46.41|47.14|46.44|47.1|46.4|9
1655473850000|2022-06-17 13:50:50|47.1|46.4|47.04|46.34|47.12|46.42|47.04|46.34|12
1655473860000|2022-06-17 13:51:00|47.05|46.35|47.09|46.39|47.09|46.39|47.04|46.34|12
1655473870000|2022-06-17 13:51:10|47.1|46.4|47.11|46.41|47.12|46.42|47.08|46.38|9
1655473880000|2022-06-17 13:51:20|47.13|46.43|47.14|46.44|47.15|46.45|47.1|46.4|17
1655473890000|2022-06-17 13:51:30|47.15|46.45|47.13|46.43|47.16|46.46|47.13|46.43|15
1655473900000|2022-06-17 13:51:40|47.12|46.42|47.14|46.44|47.15|46.45|47.12|46.42|11
1655473910000|2022-06-17 13:51:50|47.16|46.46|47.17|46.47|47.17|46.47|47.16|46.46|8
1655473920000|2022-06-17 13:52:00|47.2|46.5|47.17|46.47|47.2|46.5|47.16|46.46|11
1655473930000|2022-06-17 13:52:10|47.16|46.46|47.21|46.51|47.21|46.51|47.16|46.46|10
1655473940000|2022-06-17 13:52:20|47.24|46.54|47.22|46.52|47.24|46.54|47.18|46.48|9
1655473950000|2022-06-17 13:52:30|47.23|46.53|47.18|46.48|47.23|46.53|47.17|46.47|10
1655473960000|2022-06-17 13:52:40|47.17|46.47|47.16|46.46|47.18|46.48|47.14|46.44|12
1655473970000|2022-06-17 13:52:50|47.17|46.47|47.19|46.49|47.2|46.5|47.16|46.46|11
1655473980000|2022-06-17 13:53:00|47.18|46.48|47.18|46.48|47.19|46.49|47.17|46.47|6
1655473990000|2022-06-17 13:53:10|47.19|46.49|47.19|46.49|47.2|46.5|47.16|46.46|15
1655474000000|2022-06-17 13:53:20|47.18|46.48|47.19|46.49|47.19|46.49|47.18|46.48|4
1655474010000|2022-06-17 13:53:30|47.18|46.48|47.19|46.49|47.21|46.51|47.18|46.48|12
1655474020000|2022-06-17 13:53:40|47.2|46.5|47.2|46.5|47.2|46.5|47.19|46.49|5
1655474030000|2022-06-17 13:53:50|47.19|46.49|47.19|46.49|47.21|46.51|47.16|46.46|15
1655474040000|2022-06-17 13:54:00|47.18|46.48|47.16|46.46|47.18|46.48|47.15|46.45|7
1655474050000|2022-06-17 13:54:10|47.17|46.47|47.14|46.44|47.18|46.48|47.14|46.44|12
1655474060000|2022-06-17 13:54:20|47.17|46.47|47.14|46.44|47.17|46.47|47.14|46.44|5
1655474070000|2022-06-17 13:54:30|47.12|46.42|47.13|46.43|47.14|46.44|47.12|46.42|16
1655474080000|2022-06-17 13:54:40|47.12|46.42|47.14|46.44|47.14|46.44|47.12|46.42|14
1655474090000|2022-06-17 13:54:50|47.15|46.45|47.17|46.47|47.18|46.48|47.15|46.45|13
1655474100000|2022-06-17 13:55:00|47.16|46.46|47.15|46.45|47.18|46.48|47.14|46.44|15
1655474110000|2022-06-17 13:55:10|47.14|46.44|47.17|46.47|47.17|46.47|47.14|46.44|10
1655474120000|2022-06-17 13:55:20|47.18|46.48|47.18|46.48|47.2|46.5|47.18|46.48|4
1655474130000|2022-06-17 13:55:30|47.19|46.49|47.17|46.47|47.19|46.49|47.16|46.46|15
1655474140000|2022-06-17 13:55:40|47.18|46.48|47.19|46.49|47.2|46.5|47.17|46.47|10
1655474150000|2022-06-17 13:55:50|47.18|46.48|47.19|46.49|47.19|46.49|47.16|46.46|11
1655474160000|2022-06-17 13:56:00|47.18|46.48|47.17|46.47|47.19|46.49|47.15|46.45|9
1655474170000|2022-06-17 13:56:10|47.16|46.46|47.16|46.46|47.17|46.47|47.16|46.46|7
1655474180000|2022-06-17 13:56:20|47.17|46.47|47.17|46.47|47.18|46.48|47.16|46.46|11
1655474190000|2022-06-17 13:56:30|47.16|46.46|47.15|46.45|47.16|46.46|47.14|46.44|13
1655474200000|2022-06-17 13:56:40|47.16|46.46|47.15|46.45|47.16|46.46|47.14|46.44|7
1655474210000|2022-06-17 13:56:50|47.14|46.44|47.13|46.43|47.14|46.44|47.12|46.42|13
1655474220000|2022-06-17 13:57:00|47.14|46.44|47.13|46.43|47.15|46.45|47.12|46.42|9
1655474230000|2022-06-17 13:57:10|47.12|46.42|47.13|46.43|47.13|46.43|47.08|46.38|16
1655474240000|2022-06-17 13:57:20|47.12|46.42|47.08|46.38|47.12|46.42|47.07|46.37|7
1655474250000|2022-06-17 13:57:30|47.07|46.37|47.05|46.35|47.07|46.37|47.04|46.34|17
1655474260000|2022-06-17 13:57:40|47.04|46.34|47.02|46.32|47.05|46.35|47|46.3|10
1655474270000|2022-06-17 13:57:50|47.01|46.31|47.02|46.32|47.02|46.32|47|46.3|4
1655474280000|2022-06-17 13:58:00|47.01|46.31|47.01|46.31|47.02|46.32|47|46.3|6
1655474290000|2022-06-17 13:58:10|47|46.3|46.98|46.28|47.01|46.31|46.97|46.27|15
1655474300000|2022-06-17 13:58:20|46.99|46.29|47|46.3|47|46.3|46.97|46.27|11
1655474310000|2022-06-17 13:58:30|47.01|46.31|47|46.3|47.01|46.31|46.99|46.29|8
1655474320000|2022-06-17 13:58:40|47.01|46.31|46.99|46.29|47.01|46.31|46.98|46.28|9
1655474330000|2022-06-17 13:58:50|46.98|46.28|46.99|46.29|46.99|46.29|46.98|46.28|4
1655474340000|2022-06-17 13:59:00|47|46.3|46.99|46.29|47.02|46.32|46.99|46.29|12
1655474350000|2022-06-17 13:59:10|47|46.3|46.98|46.28|47|46.3|46.97|46.27|12
1655474360000|2022-06-17 13:59:20|46.99|46.29|46.98|46.28|46.99|46.29|46.93|46.23|10
1655474370000|2022-06-17 13:59:30|46.97|46.27|47|46.3|47.01|46.31|46.97|46.27|8
1655474380000|2022-06-17 13:59:40|47.02|46.32|46.99|46.29|47.02|46.32|46.99|46.29|13
1655474390000|2022-06-17 13:59:50|47|46.3|46.99|46.29|47.02|46.32|46.99|46.29|8
1655474400000|2022-06-17 14:00:00|47.01|46.31|46.99|46.29|47.01|46.31|46.99|46.29|18
1655474410000|2022-06-17 14:00:10|47|46.3|46.98|46.28|47.01|46.31|46.96|46.26|11
1655474420000|2022-06-17 14:00:20|46.97|46.27|46.97|46.27|46.99|46.29|46.96|46.26|15
1655474430000|2022-06-17 14:00:30|46.98|46.28|46.94|46.24|46.98|46.28|46.94|46.24|10
1655474440000|2022-06-17 14:00:40|46.93|46.23|46.93|46.23|46.94|46.24|46.92|46.22|8
1655474450000|2022-06-17 14:00:50|46.94|46.24|46.93|46.23|46.95|46.25|46.93|46.23|8
1655474460000|2022-06-17 14:01:00|46.94|46.24|46.92|46.22|46.94|46.24|46.92|46.22|5
1655474470000|2022-06-17 14:01:10|46.93|46.23|46.84|46.14|46.93|46.23|46.84|46.14|17
1655474480000|2022-06-17 14:01:20|46.85|46.15|46.77|46.07|46.85|46.15|46.74|46.04|13
1655474490000|2022-06-17 14:01:30|46.76|46.06|46.79|46.09|46.8|46.1|46.75|46.05|16
1655474500000|2022-06-17 14:01:40|46.78|46.08|46.81|46.11|46.81|46.11|46.78|46.08|13
1655474510000|2022-06-17 14:01:50|46.8|46.1|46.82|46.12|46.82|46.12|46.79|46.09|11
1655474520000|2022-06-17 14:02:00|46.81|46.11|46.86|46.16|46.86|46.16|46.81|46.11|8
1655474530000|2022-06-17 14:02:10|46.87|46.17|46.87|46.17|46.88|46.18|46.86|46.16|4
1655474540000|2022-06-17 14:02:20|46.89|46.19|46.85|46.15|46.89|46.19|46.84|46.14|11
1655474550000|2022-06-17 14:02:30|46.84|46.14|46.84|46.14|46.85|46.15|46.83|46.13|12
1655474560000|2022-06-17 14:02:40|46.85|46.15|46.84|46.14|46.86|46.16|46.84|46.14|4
1655474570000|2022-06-17 14:02:50|46.86|46.16|46.85|46.15|46.86|46.16|46.85|46.15|4
1655474580000|2022-06-17 14:03:00|46.84|46.14|46.83|46.13|46.84|46.14|46.82|46.12|8
1655474590000|2022-06-17 14:03:10|46.82|46.12|46.79|46.09|46.83|46.13|46.79|46.09|15
1655474600000|2022-06-17 14:03:20|46.8|46.1|46.81|46.11|46.81|46.11|46.8|46.1|2
1655474610000|2022-06-17 14:03:30|46.82|46.12|46.81|46.11|46.82|46.12|46.81|46.11|4
1655474620000|2022-06-17 14:03:40|46.82|46.12|46.81|46.11|46.82|46.12|46.8|46.1|6
1655474630000|2022-06-17 14:03:50|46.8|46.1|46.81|46.11|46.81|46.11|46.79|46.09|4
1655474640000|2022-06-17 14:04:00|46.82|46.12|46.82|46.12|46.83|46.13|46.79|46.09|10
1655474650000|2022-06-17 14:04:10|46.83|46.13|46.83|46.13|46.84|46.14|46.82|46.12|13
1655474660000|2022-06-17 14:04:20|46.84|46.14|46.82|46.12|46.84|46.14|46.82|46.12|10
1655474670000|2022-06-17 14:04:30|46.83|46.13|46.83|46.13|46.84|46.14|46.82|46.12|11
1655474680000|2022-06-17 14:04:40|46.84|46.14|46.82|46.12|46.84|46.14|46.81|46.11|4
1655474690000|2022-06-17 14:04:50|46.83|46.13|46.83|46.13|46.83|46.13|46.83|46.13|1
1655474700000|2022-06-17 14:05:00|46.82|46.12|46.85|46.15|46.86|46.16|46.82|46.12|6
1655474710000|2022-06-17 14:05:10|46.86|46.16|46.83|46.13|46.87|46.17|46.81|46.11|16
1655474720000|2022-06-17 14:05:20|46.82|46.12|46.76|46.06|46.84|46.14|46.74|46.04|17
1655474730000|2022-06-17 14:05:30|46.74|46.04|46.72|46.02|46.76|46.06|46.7|46|11
1655474740000|2022-06-17 14:05:40|46.71|46.01|46.71|46.01|46.72|46.02|46.69|45.99|10
1655474750000|2022-06-17 14:05:50|46.69|45.99|46.67|45.97|46.7|46|46.66|45.96|6
1655474760000|2022-06-17 14:06:00|46.66|45.96|46.58|45.88|46.66|45.96|46.55|45.85|20
1655474770000|2022-06-17 14:06:10|46.59|45.89|46.67|45.97|46.67|45.97|46.59|45.89|17
1655474780000|2022-06-17 14:06:20|46.66|45.96|46.67|45.97|46.69|45.99|46.65|45.95|19
1655474790000|2022-06-17 14:06:30|46.68|45.98|46.67|45.97|46.69|45.99|46.66|45.96|12
1655474800000|2022-06-17 14:06:40|46.66|45.96|46.65|45.95|46.68|45.98|46.64|45.94|14
1655474810000|2022-06-17 14:06:50|46.66|45.96|46.65|45.95|46.66|45.96|46.63|45.93|11
1655474820000|2022-06-17 14:07:00|46.67|45.97|46.68|45.98|46.7|46|46.66|45.96|8
1655474830000|2022-06-17 14:07:10|46.69|45.99|46.68|45.98|46.69|45.99|46.65|45.95|7
1655474840000|2022-06-17 14:07:20|46.67|45.97|46.66|45.96|46.67|45.97|46.65|45.95|8
1655474850000|2022-06-17 14:07:30|46.65|45.95|46.66|45.96|46.66|45.96|46.64|45.94|12
1655474860000|2022-06-17 14:07:40|46.65|45.95|46.64|45.94|46.65|45.95|46.63|45.93|10
1655474870000|2022-06-17 14:07:50|46.63|45.93|46.56|45.86|46.63|45.93|46.56|45.86|10
1655474880000|2022-06-17 14:08:00|46.57|45.87|46.59|45.89|46.62|45.92|46.57|45.87|14
1655474890000|2022-06-17 14:08:10|46.58|45.88|46.54|45.84|46.59|45.89|46.52|45.82|18
1655474900000|2022-06-17 14:08:20|46.53|45.83|46.45|45.75|46.53|45.83|46.43|45.73|18
1655474910000|2022-06-17 14:08:30|46.44|45.74|46.43|45.73|46.47|45.77|46.39|45.69|21
1655474920000|2022-06-17 14:08:40|46.42|45.72|46.47|45.77|46.47|45.77|46.41|45.71|13
1655474930000|2022-06-17 14:08:50|46.46|45.76|46.48|45.78|46.48|45.78|46.46|45.76|9
1655474940000|2022-06-17 14:09:00|46.49|45.79|46.52|45.82|46.53|45.83|46.47|45.77|18
1655474950000|2022-06-17 14:09:10|46.51|45.81|46.6|45.9|46.63|45.93|46.5|45.8|22
1655474960000|2022-06-17 14:09:20|46.58|45.88|46.59|45.89|46.6|45.9|46.56|45.86|19
1655474970000|2022-06-17 14:09:30|46.57|45.87|46.61|45.91|46.62|45.92|46.56|45.86|16
1655474980000|2022-06-17 14:09:40|46.59|45.89|46.59|45.89|46.6|45.9|46.58|45.88|8
1655474990000|2022-06-17 14:09:50|46.6|45.9|46.6|45.9|46.62|45.92|46.59|45.89|11
1655475000000|2022-06-17 14:10:00|46.59|45.89|46.62|45.92|46.62|45.92|46.59|45.89|14
1655475010000|2022-06-17 14:10:10|46.61|45.91|46.62|45.92|46.62|45.92|46.61|45.91|6
1655475020000|2022-06-17 14:10:20|46.61|45.91|46.58|45.88|46.62|45.92|46.57|45.87|17
1655475030000|2022-06-17 14:10:30|46.57|45.87|46.62|45.92|46.62|45.92|46.57|45.87|12
1655475040000|2022-06-17 14:10:40|46.63|45.93|46.62|45.92|46.64|45.94|46.61|45.91|19
1655475050000|2022-06-17 14:10:50|46.63|45.93|46.62|45.92|46.65|45.95|46.6|45.9|15
1655475060000|2022-06-17 14:11:00|46.63|45.93|46.62|45.92|46.64|45.94|46.61|45.91|12
1655475070000|2022-06-17 14:11:10|46.63|45.93|46.63|45.93|46.63|45.93|46.6|45.9|14
1655475080000|2022-06-17 14:11:20|46.64|45.94|46.63|45.93|46.64|45.94|46.63|45.93|8
1655475090000|2022-06-17 14:11:30|46.64|45.94|46.64|45.94|46.65|45.95|46.63|45.93|7
1655475100000|2022-06-17 14:11:40|46.63|45.93|46.65|45.95|46.65|45.95|46.63|45.93|9
1655475110000|2022-06-17 14:11:50|46.64|45.94|46.64|45.94|46.66|45.96|46.63|45.93|22
1655475120000|2022-06-17 14:12:00|46.65|45.95|46.66|45.96|46.66|45.96|46.63|45.93|14
1655475130000|2022-06-17 14:12:10|46.65|45.95|46.68|45.98|46.69|45.99|46.65|45.95|18
1655475140000|2022-06-17 14:12:20|46.69|45.99|46.69|45.99|46.7|46|46.68|45.98|9
1655475150000|2022-06-17 14:12:30|46.7|46|46.68|45.98|46.71|46.01|46.68|45.98|10
1655475160000|2022-06-17 14:12:40|46.67|45.97|46.67|45.97|46.69|45.99|46.66|45.96|11
1655475170000|2022-06-17 14:12:50|46.68|45.98|46.68|45.98|46.69|45.99|46.66|45.96|19
1655475180000|2022-06-17 14:13:00|46.69|45.99|46.68|45.98|46.7|46|46.67|45.97|11
1655475190000|2022-06-17 14:13:10|46.67|45.97|46.69|45.99|46.69|45.99|46.67|45.97|9
1655475200000|2022-06-17 14:13:20|46.7|46|46.69|45.99|46.71|46.01|46.68|45.98|13
1655475210000|2022-06-17 14:13:30|46.68|45.98|46.69|45.99|46.7|46|46.68|45.98|8
1655475220000|2022-06-17 14:13:40|46.68|45.98|46.67|45.97|46.69|45.99|46.67|45.97|8
1655475230000|2022-06-17 14:13:50|46.68|45.98|46.61|45.91|46.68|45.98|46.59|45.89|14
1655475240000|2022-06-17 14:14:00|46.6|45.9|46.59|45.89|46.6|45.9|46.57|45.87|12
1655475250000|2022-06-17 14:14:10|46.58|45.88|46.57|45.87|46.6|45.9|46.55|45.85|17
1655475260000|2022-06-17 14:14:20|46.56|45.86|46.57|45.87|46.58|45.88|46.55|45.85|13
1655475270000|2022-06-17 14:14:30|46.56|45.86|46.56|45.86|46.6|45.9|46.56|45.86|14
1655475280000|2022-06-17 14:14:40|46.57|45.87|46.55|45.85|46.57|45.87|46.54|45.84|13
1655475290000|2022-06-17 14:14:50|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|2
1655475300000|2022-06-17 14:15:00|46.54|45.84|46.58|45.88|46.58|45.88|46.54|45.84|13
1655475310000|2022-06-17 14:15:10|46.59|45.89|46.56|45.86|46.6|45.9|46.56|45.86|14
1655475320000|2022-06-17 14:15:20|46.57|45.87|46.55|45.85|46.57|45.87|46.51|45.81|14
1655475330000|2022-06-17 14:15:30|46.52|45.82|46.49|45.79|46.56|45.86|46.47|45.77|24
1655475340000|2022-06-17 14:15:40|46.5|45.8|46.5|45.8|46.52|45.82|46.48|45.78|20
1655475350000|2022-06-17 14:15:50|46.49|45.79|46.47|45.77|46.5|45.8|46.47|45.77|17
1655475360000|2022-06-17 14:16:00|46.49|45.79|46.41|45.71|46.49|45.79|46.37|45.67|16
1655475370000|2022-06-17 14:16:10|46.4|45.7|46.36|45.66|46.42|45.72|46.36|45.66|16
1655475380000|2022-06-17 14:16:20|46.38|45.68|46.33|45.63|46.38|45.68|46.31|45.61|9
1655475390000|2022-06-17 14:16:30|46.32|45.62|46.31|45.61|46.33|45.63|46.3|45.6|15
1655475400000|2022-06-17 14:16:40|46.32|45.62|46.32|45.62|46.33|45.63|46.3|45.6|19
1655475410000|2022-06-17 14:16:50|46.31|45.61|46.25|45.55|46.32|45.62|46.25|45.55|11
1655475420000|2022-06-17 14:17:00|46.26|45.56|46.27|45.57|46.28|45.58|46.25|45.55|10
1655475430000|2022-06-17 14:17:10|46.28|45.58|46.26|45.56|46.29|45.59|46.26|45.56|15
1655475440000|2022-06-17 14:17:20|46.27|45.57|46.25|45.55|46.27|45.57|46.24|45.54|14
1655475450000|2022-06-17 14:17:30|46.24|45.54|46.25|45.55|46.26|45.56|46.24|45.54|10
1655475460000|2022-06-17 14:17:40|46.26|45.56|46.24|45.54|46.26|45.56|46.23|45.53|18
1655475470000|2022-06-17 14:17:50|46.23|45.53|46.17|45.47|46.23|45.53|46.14|45.44|23
1655475480000|2022-06-17 14:18:00|46.18|45.48|46.18|45.48|46.21|45.51|46.17|45.47|12
1655475490000|2022-06-17 14:18:10|46.19|45.49|46.2|45.5|46.21|45.51|46.18|45.48|16
1655475500000|2022-06-17 14:18:20|46.19|45.49|46.19|45.49|46.21|45.51|46.18|45.48|10
1655475510000|2022-06-17 14:18:30|46.2|45.5|46.21|45.51|46.21|45.51|46.19|45.49|8
1655475520000|2022-06-17 14:18:40|46.22|45.52|46.2|45.5|46.22|45.52|46.2|45.5|9
1655475530000|2022-06-17 14:18:50|46.21|45.51|46.21|45.51|46.22|45.52|46.2|45.5|15
1655475540000|2022-06-17 14:19:00|46.22|45.52|46.19|45.49|46.22|45.52|46.19|45.49|10
1655475550000|2022-06-17 14:19:10|46.17|45.47|46.17|45.47|46.18|45.48|46.16|45.46|5
1655475560000|2022-06-17 14:19:20|46.18|45.48|46.21|45.51|46.21|45.51|46.17|45.47|13
1655475570000|2022-06-17 14:19:30|46.22|45.52|46.18|45.48|46.22|45.52|46.18|45.48|15
1655475580000|2022-06-17 14:19:40|46.17|45.47|46.19|45.49|46.19|45.49|46.17|45.47|12
1655475590000|2022-06-17 14:19:50|46.2|45.5|46.19|45.49|46.2|45.5|46.16|45.46|11
1655475600000|2022-06-17 14:20:00|46.21|45.51|46.18|45.48|46.21|45.51|46.17|45.47|10
1655475610000|2022-06-17 14:20:10|46.19|45.49|46.18|45.48|46.19|45.49|46.17|45.47|8
1655475620000|2022-06-17 14:20:20|46.19|45.49|46.19|45.49|46.19|45.49|46.17|45.47|6
1655475630000|2022-06-17 14:20:30|46.2|45.5|46.17|45.47|46.21|45.51|46.17|45.47|10
1655475640000|2022-06-17 14:20:40|46.16|45.46|46.09|45.39|46.17|45.47|46.09|45.39|16
1655475650000|2022-06-17 14:20:50|46.1|45.4|46.09|45.39|46.11|45.41|46.09|45.39|6
1655475660000|2022-06-17 14:21:00|46.1|45.4|46.09|45.39|46.11|45.41|46.08|45.38|10
1655475670000|2022-06-17 14:21:10|46.1|45.4|46.14|45.44|46.14|45.44|46.09|45.39|7
1655475680000|2022-06-17 14:21:20|46.15|45.45|46.15|45.45|46.15|45.45|46.14|45.44|19
1655475690000|2022-06-17 14:21:30|46.14|45.44|46.03|45.33|46.15|45.45|46.02|45.32|25
1655475700000|2022-06-17 14:21:40|46.04|45.34|46.11|45.41|46.11|45.41|46.04|45.34|13
1655475710000|2022-06-17 14:21:50|46.1|45.4|46.04|45.34|46.1|45.4|46.03|45.33|20
1655475720000|2022-06-17 14:22:00|46.03|45.33|46.1|45.4|46.1|45.4|46.03|45.33|12
1655475730000|2022-06-17 14:22:10|46.09|45.39|46.09|45.39|46.1|45.4|46.06|45.36|12
1655475740000|2022-06-17 14:22:20|46.1|45.4|46.09|45.39|46.1|45.4|46.08|45.38|10
1655475750000|2022-06-17 14:22:30|46.08|45.38|46.04|45.34|46.08|45.38|46.04|45.34|8
1655475760000|2022-06-17 14:22:40|46.03|45.33|46.06|45.36|46.07|45.37|46.02|45.32|17
1655475770000|2022-06-17 14:22:50|46.05|45.35|46.08|45.38|46.08|45.38|46.05|45.35|18
1655475780000|2022-06-17 14:23:00|46.07|45.37|46.07|45.37|46.08|45.38|46.05|45.35|13
1655475790000|2022-06-17 14:23:10|46.06|45.36|46.05|45.35|46.1|45.4|46.04|45.34|14
1655475800000|2022-06-17 14:23:20|46.06|45.36|46.07|45.37|46.07|45.37|46.03|45.33|20
1655475810000|2022-06-17 14:23:30|46.06|45.36|46.09|45.39|46.09|45.39|46.06|45.36|9
1655475820000|2022-06-17 14:23:40|46.08|45.38|46.07|45.37|46.09|45.39|46.04|45.34|14
1655475830000|2022-06-17 14:23:50|46.08|45.38|46.1|45.4|46.14|45.44|46.08|45.38|7
1655475840000|2022-06-17 14:24:00|46.12|45.42|46.1|45.4|46.13|45.43|46.1|45.4|21
1655475850000|2022-06-17 14:24:10|46.12|45.42|46.09|45.39|46.12|45.42|46.09|45.39|7
1655475860000|2022-06-17 14:24:20|46.08|45.38|46.1|45.4|46.1|45.4|46.08|45.38|10
1655475870000|2022-06-17 14:24:30|46.09|45.39|46.1|45.4|46.11|45.41|46.09|45.39|14
1655475880000|2022-06-17 14:24:40|46.09|45.39|46.08|45.38|46.13|45.43|46.08|45.38|13
1655475890000|2022-06-17 14:24:50|46.12|45.42|46.12|45.42|46.13|45.43|46.08|45.38|7
1655475900000|2022-06-17 14:25:00|46.13|45.43|46.09|45.39|46.15|45.45|46.05|45.35|16
1655475910000|2022-06-17 14:25:10|46.08|45.38|46.09|45.39|46.12|45.42|46.08|45.38|7
1655475920000|2022-06-17 14:25:20|46.08|45.38|46.1|45.4|46.12|45.42|46.08|45.38|13
1655475930000|2022-06-17 14:25:30|46.12|45.42|46.13|45.43|46.15|45.45|46.1|45.4|12
1655475940000|2022-06-17 14:25:40|46.14|45.44|46.18|45.48|46.18|45.48|46.13|45.43|17
1655475950000|2022-06-17 14:25:50|46.17|45.47|46.17|45.47|46.18|45.48|46.14|45.44|14
1655475960000|2022-06-17 14:26:00|46.18|45.48|46.16|45.46|46.18|45.48|46.15|45.45|15
1655475970000|2022-06-17 14:26:10|46.18|45.48|46.16|45.46|46.18|45.48|46.15|45.45|7
1655475980000|2022-06-17 14:26:20|46.17|45.47|46.18|45.48|46.18|45.48|46.16|45.46|9
1655475990000|2022-06-17 14:26:30|46.17|45.47|46.17|45.47|46.19|45.49|46.17|45.47|12
1655476000000|2022-06-17 14:26:40|46.18|45.48|46.16|45.46|46.18|45.48|46.15|45.45|11
1655476010000|2022-06-17 14:26:50|46.15|45.45|46.14|45.44|46.16|45.46|46.13|45.43|15
1655476020000|2022-06-17 14:27:00|46.13|45.43|46.1|45.4|46.14|45.44|46.09|45.39|15
1655476030000|2022-06-17 14:27:10|46.11|45.41|46.12|45.42|46.12|45.42|46.11|45.41|8
1655476040000|2022-06-17 14:27:20|46.11|45.41|46.12|45.42|46.12|45.42|46.11|45.41|12
1655476050000|2022-06-17 14:27:30|46.13|45.43|46.12|45.42|46.15|45.45|46.12|45.42|10
1655476060000|2022-06-17 14:27:40|46.11|45.41|46.12|45.42|46.12|45.42|46.1|45.4|8
1655476070000|2022-06-17 14:27:50|46.11|45.41|46.12|45.42|46.12|45.42|46.11|45.41|14
1655476080000|2022-06-17 14:28:00|46.1|45.4|46.1|45.4|46.11|45.41|46.08|45.38|20
1655476090000|2022-06-17 14:28:10|46.09|45.39|46.06|45.36|46.1|45.4|46.06|45.36|14
1655476100000|2022-06-17 14:28:20|46.07|45.37|46.04|45.34|46.08|45.38|46.02|45.32|13
1655476110000|2022-06-17 14:28:30|46.05|45.35|46.05|45.35|46.06|45.36|46.05|45.35|9
1655476120000|2022-06-17 14:28:40|46.04|45.34|46.05|45.35|46.06|45.36|46.04|45.34|17
1655476130000|2022-06-17 14:28:50|46.06|45.36|46.09|45.39|46.1|45.4|46.06|45.36|8
1655476140000|2022-06-17 14:29:00|46.08|45.38|46.08|45.38|46.09|45.39|46.06|45.36|13
1655476150000|2022-06-17 14:29:10|46.09|45.39|46.11|45.41|46.12|45.42|46.09|45.39|9
1655476160000|2022-06-17 14:29:20|46.12|45.42|46.11|45.41|46.13|45.43|46.11|45.41|7
1655476170000|2022-06-17 14:29:30|46.12|45.42|46.1|45.4|46.13|45.43|46.1|45.4|11
1655476180000|2022-06-17 14:29:40|46.11|45.41|46.1|45.4|46.11|45.41|46.1|45.4|4
1655476190000|2022-06-17 14:29:50|46.11|45.41|46.16|45.46|46.16|45.46|46.11|45.41|10
1655476200000|2022-06-17 14:30:00|46.18|45.48|46.17|45.47|46.18|45.48|46.14|45.44|14
1655476210000|2022-06-17 14:30:10|46.16|45.46|46.21|45.51|46.21|45.51|46.15|45.45|10
1655476220000|2022-06-17 14:30:20|46.23|45.53|46.27|45.57|46.27|45.57|46.22|45.52|21
1655476230000|2022-06-17 14:30:30|46.28|45.58|46.33|45.63|46.34|45.64|46.27|45.57|18
1655476240000|2022-06-17 14:30:40|46.32|45.62|46.33|45.63|46.33|45.63|46.3|45.6|17
1655476250000|2022-06-17 14:30:50|46.34|45.64|46.36|45.66|46.36|45.66|46.31|45.61|8
1655476260000|2022-06-17 14:31:00|46.37|45.67|46.36|45.66|46.38|45.68|46.36|45.66|10
1655476270000|2022-06-17 14:31:10|46.35|45.65|46.37|45.67|46.37|45.67|46.34|45.64|15
1655476280000|2022-06-17 14:31:20|46.38|45.68|46.37|45.67|46.38|45.68|46.36|45.66|8
1655476290000|2022-06-17 14:31:30|46.38|45.68|46.33|45.63|46.38|45.68|46.33|45.63|8
1655476300000|2022-06-17 14:31:40|46.34|45.64|46.32|45.62|46.35|45.65|46.32|45.62|13
1655476310000|2022-06-17 14:31:50|46.33|45.63|46.28|45.58|46.33|45.63|46.28|45.58|17
1655476320000|2022-06-17 14:32:00|46.29|45.59|46.24|45.54|46.29|45.59|46.23|45.53|22
1655476330000|2022-06-17 14:32:10|46.25|45.55|46.22|45.52|46.26|45.56|46.22|45.52|12
1655476340000|2022-06-17 14:32:20|46.23|45.53|46.21|45.51|46.23|45.53|46.21|45.51|8
1655476350000|2022-06-17 14:32:30|46.22|45.52|46.21|45.51|46.22|45.52|46.21|45.51|8
1655476360000|2022-06-17 14:32:40|46.22|45.52|46.2|45.5|46.22|45.52|46.2|45.5|7
1655476370000|2022-06-17 14:32:50|46.21|45.51|46.22|45.52|46.23|45.53|46.2|45.5|14
1655476380000|2022-06-17 14:33:00|46.23|45.53|46.21|45.51|46.23|45.53|46.21|45.51|9
1655476390000|2022-06-17 14:33:10|46.22|45.52|46.13|45.43|46.22|45.52|46.13|45.43|16
1655476400000|2022-06-17 14:33:20|46.14|45.44|46.12|45.42|46.14|45.44|46.11|45.41|10
1655476410000|2022-06-17 14:33:30|46.11|45.41|46.07|45.37|46.12|45.42|46.07|45.37|12
1655476420000|2022-06-17 14:33:40|46.08|45.38|45.98|45.28|46.08|45.38|45.96|45.26|21
1655476430000|2022-06-17 14:33:50|45.99|45.29|45.97|45.27|45.99|45.29|45.95|45.25|14
1655476440000|2022-06-17 14:34:00|45.96|45.26|46.02|45.32|46.03|45.33|45.96|45.26|17
1655476450000|2022-06-17 14:34:10|46.03|45.33|45.99|45.29|46.03|45.33|45.99|45.29|14
1655476460000|2022-06-17 14:34:20|45.98|45.28|45.96|45.26|45.99|45.29|45.96|45.26|7
1655476470000|2022-06-17 14:34:30|45.97|45.27|45.94|45.24|45.97|45.27|45.94|45.24|11
1655476480000|2022-06-17 14:34:40|45.95|45.25|45.93|45.23|45.95|45.25|45.93|45.23|7
1655476490000|2022-06-17 14:34:50|45.94|45.24|45.94|45.24|45.95|45.25|45.94|45.24|3
1655476500000|2022-06-17 14:35:00|45.93|45.23|45.92|45.22|45.93|45.23|45.89|45.19|11
1655476510000|2022-06-17 14:35:10|45.9|45.2|45.93|45.23|45.93|45.23|45.88|45.18|16
1655476520000|2022-06-17 14:35:20|45.94|45.24|45.96|45.26|45.96|45.26|45.93|45.23|14
1655476530000|2022-06-17 14:35:30|45.97|45.27|45.98|45.28|45.99|45.29|45.96|45.26|10
1655476540000|2022-06-17 14:35:40|45.97|45.27|45.98|45.28|45.98|45.28|45.97|45.27|4
1655476550000|2022-06-17 14:35:50|45.97|45.27|46|45.3|46.02|45.32|45.97|45.27|14
1655476560000|2022-06-17 14:36:00|46.01|45.31|46|45.3|46.01|45.31|45.99|45.29|12
1655476570000|2022-06-17 14:36:10|45.99|45.29|45.96|45.26|46.01|45.31|45.95|45.25|12
1655476580000|2022-06-17 14:36:20|45.97|45.27|46|45.3|46|45.3|45.96|45.26|8
1655476590000|2022-06-17 14:36:30|45.99|45.29|45.99|45.29|46|45.3|45.97|45.27|5
1655476600000|2022-06-17 14:36:40|45.98|45.28|46.02|45.32|46.02|45.32|45.97|45.27|9
1655476610000|2022-06-17 14:36:50|46.03|45.33|46.03|45.33|46.03|45.33|46.02|45.32|3
1655476620000|2022-06-17 14:37:00|46.02|45.32|46.01|45.31|46.03|45.33|46.01|45.31|6
1655476630000|2022-06-17 14:37:10|46.02|45.32|46.02|45.32|46.02|45.32|46.01|45.31|3
1655476640000|2022-06-17 14:37:20|46.04|45.34|46.02|45.32|46.05|45.35|46.02|45.32|8
1655476650000|2022-06-17 14:37:30|46.03|45.33|46.05|45.35|46.07|45.37|46.03|45.33|12
1655476660000|2022-06-17 14:37:40|46.04|45.34|46.03|45.33|46.06|45.36|46.03|45.33|8
1655476670000|2022-06-17 14:37:50|46.04|45.34|46.03|45.33|46.05|45.35|46.02|45.32|10
1655476680000|2022-06-17 14:38:00|46.04|45.34|46.07|45.37|46.09|45.39|46.04|45.34|19
1655476690000|2022-06-17 14:38:10|46.11|45.41|46.11|45.41|46.11|45.41|46.11|45.41|1
1655476700000|2022-06-17 14:38:20|46.12|45.42|46.23|45.53|46.23|45.53|46.11|45.41|19
1655476710000|2022-06-17 14:38:30|46.21|45.51|46.21|45.51|46.25|45.55|46.21|45.51|20
1655476720000|2022-06-17 14:38:40|46.22|45.52|46.21|45.51|46.24|45.54|46.2|45.5|17
1655476730000|2022-06-17 14:38:50|46.22|45.52|46.17|45.47|46.22|45.52|46.17|45.47|11
1655476740000|2022-06-17 14:39:00|46.18|45.48|46.17|45.47|46.19|45.49|46.16|45.46|18
1655476750000|2022-06-17 14:39:10|46.16|45.46|46.15|45.45|46.17|45.47|46.15|45.45|12
1655476760000|2022-06-17 14:39:20|46.16|45.46|46.17|45.47|46.17|45.47|46.15|45.45|10
1655476770000|2022-06-17 14:39:30|46.16|45.46|46.15|45.45|46.16|45.46|46.15|45.45|2
1655476790000|2022-06-17 14:39:50|46.14|45.44|46.14|45.44|46.16|45.46|46.14|45.44|10
1655476800000|2022-06-17 14:40:00|46.15|45.45|46.12|45.42|46.15|45.45|46.12|45.42|9
1655476810000|2022-06-17 14:40:10|46.13|45.43|46.14|45.44|46.15|45.45|46.11|45.41|15
1655476820000|2022-06-17 14:40:20|46.15|45.45|46.15|45.45|46.15|45.45|46.14|45.44|3
1655476830000|2022-06-17 14:40:30|46.16|45.46|46.14|45.44|46.16|45.46|46.14|45.44|7
1655476840000|2022-06-17 14:40:40|46.15|45.45|46.14|45.44|46.15|45.45|46.14|45.44|2
1655476850000|2022-06-17 14:40:50|46.15|45.45|46.13|45.43|46.15|45.45|46.12|45.42|10
1655476860000|2022-06-17 14:41:00|46.14|45.44|46.08|45.38|46.14|45.44|46.08|45.38|13
1655476870000|2022-06-17 14:41:10|46.07|45.37|46.07|45.37|46.08|45.38|46.07|45.37|3
1655476880000|2022-06-17 14:41:20|46.08|45.38|46.07|45.37|46.08|45.38|46.07|45.37|6
1655476890000|2022-06-17 14:41:30|46.08|45.38|46.07|45.37|46.08|45.38|46.06|45.36|10
1655476900000|2022-06-17 14:41:40|46.08|45.38|46.07|45.37|46.08|45.38|46.06|45.36|10
1655476910000|2022-06-17 14:41:50|46.06|45.36|46.05|45.35|46.08|45.38|46.05|45.35|14
1655476920000|2022-06-17 14:42:00|46.06|45.36|46.04|45.34|46.07|45.37|46.04|45.34|9
1655476930000|2022-06-17 14:42:10|46.05|45.35|46.03|45.33|46.06|45.36|46.03|45.33|7
1655476940000|2022-06-17 14:42:20|46.04|45.34|46.09|45.39|46.09|45.39|46.04|45.34|11
1655476950000|2022-06-17 14:42:30|46.1|45.4|46.13|45.43|46.13|45.43|46.1|45.4|6
1655476960000|2022-06-17 14:42:40|46.12|45.42|46.11|45.41|46.13|45.43|46.11|45.41|15
1655476970000|2022-06-17 14:42:50|46.12|45.42|46.11|45.41|46.13|45.43|46.11|45.41|8
1655476980000|2022-06-17 14:43:00|46.12|45.42|46.1|45.4|46.13|45.43|46.1|45.4|6
1655476990000|2022-06-17 14:43:10|46.11|45.41|46.15|45.45|46.15|45.45|46.1|45.4|13
1655477000000|2022-06-17 14:43:20|46.14|45.44|46.13|45.43|46.15|45.45|46.1|45.4|11
1655477010000|2022-06-17 14:43:30|46.12|45.42|46.11|45.41|46.12|45.42|46.1|45.4|12
1655477020000|2022-06-17 14:43:40|46.12|45.42|46.15|45.45|46.15|45.45|46.12|45.42|6
1655477030000|2022-06-17 14:43:50|46.14|45.44|46.14|45.44|46.18|45.48|46.14|45.44|15
1655477040000|2022-06-17 14:44:00|46.15|45.45|46.12|45.42|46.16|45.46|46.11|45.41|19
1655477050000|2022-06-17 14:44:10|46.13|45.43|46.13|45.43|46.14|45.44|46.12|45.42|12
1655477060000|2022-06-17 14:44:20|46.14|45.44|46.13|45.43|46.14|45.44|46.12|45.42|8
1655477070000|2022-06-17 14:44:30|46.12|45.42|46.13|45.43|46.14|45.44|46.12|45.42|9
1655477080000|2022-06-17 14:44:40|46.12|45.42|46.11|45.41|46.12|45.42|46.11|45.41|4
1655477090000|2022-06-17 14:44:50|46.12|45.42|46.1|45.4|46.12|45.42|46.1|45.4|3
1655477100000|2022-06-17 14:45:00|46.11|45.41|46.09|45.39|46.11|45.41|46.09|45.39|13
1655477110000|2022-06-17 14:45:10|46.1|45.4|46.09|45.39|46.1|45.4|46.09|45.39|16
1655477120000|2022-06-17 14:45:20|46.08|45.38|46.08|45.38|46.09|45.39|46.08|45.38|7
1655477130000|2022-06-17 14:45:30|46.07|45.37|46.06|45.36|46.07|45.37|46.05|45.35|4
1655477140000|2022-06-17 14:45:40|46.05|45.35|46.05|45.35|46.06|45.36|46.05|45.35|3
1655477150000|2022-06-17 14:45:50|46.04|45.34|46.04|45.34|46.05|45.35|46.03|45.33|9
1655477160000|2022-06-17 14:46:00|46.03|45.33|46|45.3|46.03|45.33|46|45.3|5
1655477170000|2022-06-17 14:46:10|45.99|45.29|46.01|45.31|46.01|45.31|45.99|45.29|3
1655477180000|2022-06-17 14:46:20|46.02|45.32|46.04|45.34|46.04|45.34|46|45.3|6
1655477190000|2022-06-17 14:46:30|46.03|45.33|46.03|45.33|46.05|45.35|46.03|45.33|5
1655477200000|2022-06-17 14:46:40|46.04|45.34|46.04|45.34|46.05|45.35|46.03|45.33|15
1655477210000|2022-06-17 14:46:50|46.05|45.35|46.02|45.32|46.05|45.35|46.02|45.32|6
1655477220000|2022-06-17 14:47:00|46|45.3|46.02|45.32|46.02|45.32|46|45.3|9
1655477230000|2022-06-17 14:47:10|46.03|45.33|46.03|45.33|46.04|45.34|46.03|45.33|3
1655477240000|2022-06-17 14:47:20|46.04|45.34|46.04|45.34|46.04|45.34|46.03|45.33|5
1655477250000|2022-06-17 14:47:30|46.05|45.35|46.05|45.35|46.06|45.36|46.04|45.34|7
1655477260000|2022-06-17 14:47:40|46.04|45.34|46.04|45.34|46.05|45.35|46.03|45.33|15
1655477270000|2022-06-17 14:47:50|46.03|45.33|46|45.3|46.05|45.35|46|45.3|12
1655477280000|2022-06-17 14:48:00|46.01|45.31|46.01|45.31|46.01|45.31|46|45.3|5
1655477290000|2022-06-17 14:48:10|46.02|45.32|46.02|45.32|46.02|45.32|46.01|45.31|11
1655477300000|2022-06-17 14:48:20|46.01|45.31|46.01|45.31|46.02|45.32|46|45.3|9
1655477310000|2022-06-17 14:48:30|46|45.3|45.99|45.29|46.01|45.31|45.98|45.28|16
1655477320000|2022-06-17 14:48:40|45.98|45.28|45.97|45.27|45.99|45.29|45.97|45.27|20
1655477330000|2022-06-17 14:48:50|45.98|45.28|45.96|45.26|45.99|45.29|45.96|45.26|14
1655477340000|2022-06-17 14:49:00|45.95|45.25|45.93|45.23|45.95|45.25|45.92|45.22|8
1655477350000|2022-06-17 14:49:10|45.92|45.22|45.95|45.25|45.96|45.26|45.92|45.22|11
1655477360000|2022-06-17 14:49:20|45.96|45.26|46|45.3|46|45.3|45.96|45.26|10
1655477370000|2022-06-17 14:49:30|45.98|45.28|46.03|45.33|46.03|45.33|45.98|45.28|19
1655477380000|2022-06-17 14:49:40|46.04|45.34|46.13|45.43|46.13|45.43|46.04|45.34|17
1655477390000|2022-06-17 14:49:50|46.11|45.41|46.1|45.4|46.12|45.42|46.09|45.39|6
1655477400000|2022-06-17 14:50:00|46.09|45.39|46.08|45.38|46.11|45.41|46.08|45.38|8
1655477410000|2022-06-17 14:50:10|46.07|45.37|46.08|45.38|46.09|45.39|46.07|45.37|3
1655477420000|2022-06-17 14:50:20|46.09|45.39|46.12|45.42|46.12|45.42|46.09|45.39|3
1655477430000|2022-06-17 14:50:30|46.13|45.43|46.15|45.45|46.17|45.47|46.13|45.43|5
1655477440000|2022-06-17 14:50:40|46.16|45.46|46.15|45.45|46.16|45.46|46.13|45.43|9
1655477450000|2022-06-17 14:50:50|46.14|45.44|46.16|45.46|46.17|45.47|46.14|45.44|13
1655477460000|2022-06-17 14:51:00|46.14|45.44|46.14|45.44|46.17|45.47|46.13|45.43|13
1655477470000|2022-06-17 14:51:10|46.13|45.43|46.15|45.45|46.16|45.46|46.13|45.43|13
1655477480000|2022-06-17 14:51:20|46.16|45.46|46.14|45.44|46.17|45.47|46.14|45.44|11
1655477490000|2022-06-17 14:51:30|46.15|45.45|46.14|45.44|46.15|45.45|46.14|45.44|6
1655477500000|2022-06-17 14:51:40|46.15|45.45|46.14|45.44|46.15|45.45|46.13|45.43|12
1655477510000|2022-06-17 14:51:50|46.13|45.43|46.15|45.45|46.15|45.45|46.13|45.43|7
1655477520000|2022-06-17 14:52:00|46.14|45.44|46.13|45.43|46.15|45.45|46.12|45.42|14
1655477530000|2022-06-17 14:52:10|46.11|45.41|46.11|45.41|46.11|45.41|46.11|45.41|1
1655477540000|2022-06-17 14:52:20|46.12|45.42|46.13|45.43|46.13|45.43|46.11|45.41|8
1655477550000|2022-06-17 14:52:30|46.14|45.44|46.16|45.46|46.16|45.46|46.14|45.44|11
1655477560000|2022-06-17 14:52:40|46.17|45.47|46.2|45.5|46.2|45.5|46.16|45.46|8
1655477570000|2022-06-17 14:52:50|46.19|45.49|46.21|45.51|46.22|45.52|46.19|45.49|13
1655477580000|2022-06-17 14:53:00|46.22|45.52|46.21|45.51|46.23|45.53|46.2|45.5|16
1655477590000|2022-06-17 14:53:10|46.22|45.52|46.21|45.51|46.22|45.52|46.2|45.5|16
1655477600000|2022-06-17 14:53:20|46.2|45.5|46.2|45.5|46.22|45.52|46.2|45.5|10
1655477610000|2022-06-17 14:53:30|46.21|45.51|46.22|45.52|46.24|45.54|46.2|45.5|12
1655477620000|2022-06-17 14:53:40|46.21|45.51|46.21|45.51|46.22|45.52|46.19|45.49|13
1655477630000|2022-06-17 14:53:50|46.2|45.5|46.17|45.47|46.21|45.51|46.16|45.46|7
1655477640000|2022-06-17 14:54:00|46.18|45.48|46.17|45.47|46.18|45.48|46.17|45.47|6
1655477650000|2022-06-17 14:54:10|46.16|45.46|46.17|45.47|46.17|45.47|46.16|45.46|4
1655477660000|2022-06-17 14:54:20|46.18|45.48|46.15|45.45|46.18|45.48|46.15|45.45|13
1655477670000|2022-06-17 14:54:30|46.14|45.44|46.16|45.46|46.16|45.46|46.14|45.44|7
1655477680000|2022-06-17 14:54:40|46.17|45.47|46.17|45.47|46.18|45.48|46.16|45.46|7
1655477690000|2022-06-17 14:54:50|46.18|45.48|46.2|45.5|46.2|45.5|46.15|45.45|10
1655477700000|2022-06-17 14:55:00|46.19|45.49|46.2|45.5|46.22|45.52|46.17|45.47|19
1655477710000|2022-06-17 14:55:10|46.21|45.51|46.16|45.46|46.21|45.51|46.16|45.46|18
1655477720000|2022-06-17 14:55:20|46.17|45.47|46.18|45.48|46.18|45.48|46.17|45.47|4
1655477730000|2022-06-17 14:55:30|46.17|45.47|46.2|45.5|46.2|45.5|46.17|45.47|6
1655477740000|2022-06-17 14:55:40|46.21|45.51|46.19|45.49|46.22|45.52|46.18|45.48|9
1655477750000|2022-06-17 14:55:50|46.18|45.48|46.16|45.46|46.18|45.48|46.16|45.46|2
1655477760000|2022-06-17 14:56:00|46.15|45.45|46.2|45.5|46.2|45.5|46.15|45.45|8
1655477770000|2022-06-17 14:56:10|46.21|45.51|46.21|45.51|46.22|45.52|46.21|45.51|7
1655477780000|2022-06-17 14:56:20|46.22|45.52|46.22|45.52|46.27|45.57|46.22|45.52|14
1655477790000|2022-06-17 14:56:30|46.24|45.54|46.25|45.55|46.25|45.55|46.23|45.53|12
1655477800000|2022-06-17 14:56:40|46.24|45.54|46.25|45.55|46.25|45.55|46.24|45.54|8
1655477810000|2022-06-17 14:56:50|46.26|45.56|46.25|45.55|46.27|45.57|46.25|45.55|13
1655477820000|2022-06-17 14:57:00|46.24|45.54|46.25|45.55|46.27|45.57|46.24|45.54|9
1655477830000|2022-06-17 14:57:10|46.24|45.54|46.24|45.54|46.24|45.54|46.23|45.53|5
1655477840000|2022-06-17 14:57:20|46.23|45.53|46.23|45.53|46.25|45.55|46.23|45.53|11
1655477850000|2022-06-17 14:57:30|46.24|45.54|46.24|45.54|46.25|45.55|46.22|45.52|9
1655477860000|2022-06-17 14:57:40|46.25|45.55|46.24|45.54|46.25|45.55|46.23|45.53|12
1655477870000|2022-06-17 14:57:50|46.23|45.53|46.22|45.52|46.23|45.53|46.22|45.52|6
1655477880000|2022-06-17 14:58:00|46.21|45.51|46.21|45.51|46.22|45.52|46.21|45.51|11
1655477890000|2022-06-17 14:58:10|46.22|45.52|46.24|45.54|46.24|45.54|46.22|45.52|5
1655477900000|2022-06-17 14:58:20|46.23|45.53|46.23|45.53|46.25|45.55|46.22|45.52|7
1655477910000|2022-06-17 14:58:30|46.24|45.54|46.22|45.52|46.24|45.54|46.22|45.52|3
1655477920000|2022-06-17 14:58:40|46.21|45.51|46.21|45.51|46.22|45.52|46.21|45.51|5
1655477930000|2022-06-17 14:58:50|46.22|45.52|46.21|45.51|46.22|45.52|46.21|45.51|12
1655477940000|2022-06-17 14:59:00|46.22|45.52|46.22|45.52|46.23|45.53|46.21|45.51|7
1655477950000|2022-06-17 14:59:10|46.21|45.51|46.21|45.51|46.21|45.51|46.21|45.51|1
1655477960000|2022-06-17 14:59:20|46.2|45.5|46.19|45.49|46.21|45.51|46.19|45.49|8
1655477970000|2022-06-17 14:59:30|46.2|45.5|46.2|45.5|46.2|45.5|46.2|45.5|1
1655477980000|2022-06-17 14:59:40|46.21|45.51|46.21|45.51|46.21|45.51|46.2|45.5|3
1655477990000|2022-06-17 14:59:50|46.22|45.52|46.23|45.53|46.24|45.54|46.21|45.51|10
1655478000000|2022-06-17 15:00:00|46.21|45.51|46.17|45.47|46.22|45.52|46.17|45.47|16
1655478010000|2022-06-17 15:00:10|46.16|45.46|46.17|45.47|46.17|45.47|46.15|45.45|9
1655478020000|2022-06-17 15:00:20|46.18|45.48|46.21|45.51|46.21|45.51|46.18|45.48|10
1655478030000|2022-06-17 15:00:30|46.23|45.53|46.21|45.51|46.23|45.53|46.21|45.51|3
1655478040000|2022-06-17 15:00:40|46.22|45.52|46.2|45.5|46.22|45.52|46.19|45.49|10
1655478050000|2022-06-17 15:00:50|46.19|45.49|46.16|45.46|46.19|45.49|46.16|45.46|5
1655478060000|2022-06-17 15:01:00|46.17|45.47|46.16|45.46|46.17|45.47|46.16|45.46|6
1655478070000|2022-06-17 15:01:10|46.17|45.47|46.17|45.47|46.18|45.48|46.16|45.46|8
1655478080000|2022-06-17 15:01:20|46.16|45.46|46.17|45.47|46.18|45.48|46.16|45.46|6
1655478090000|2022-06-17 15:01:30|46.18|45.48|46.3|45.6|46.3|45.6|46.18|45.48|12
1655478100000|2022-06-17 15:01:40|46.32|45.62|46.36|45.66|46.38|45.68|46.32|45.62|18
1655478110000|2022-06-17 15:01:50|46.37|45.67|46.38|45.68|46.38|45.68|46.36|45.66|8
1655478120000|2022-06-17 15:02:00|46.37|45.67|46.32|45.62|46.37|45.67|46.32|45.62|6
1655478130000|2022-06-17 15:02:10|46.33|45.63|46.35|45.65|46.36|45.66|46.33|45.63|9
1655478140000|2022-06-17 15:02:20|46.36|45.66|46.37|45.67|46.38|45.68|46.35|45.65|12
1655478150000|2022-06-17 15:02:30|46.38|45.68|46.41|45.71|46.42|45.72|46.37|45.67|16
1655478160000|2022-06-17 15:02:40|46.42|45.72|46.42|45.72|46.44|45.74|46.41|45.71|12
1655478170000|2022-06-17 15:02:50|46.43|45.73|46.46|45.76|46.46|45.76|46.42|45.72|10
1655478180000|2022-06-17 15:03:00|46.45|45.75|46.44|45.74|46.45|45.75|46.43|45.73|9
1655478190000|2022-06-17 15:03:10|46.43|45.73|46.46|45.76|46.46|45.76|46.42|45.72|12
1655478200000|2022-06-17 15:03:20|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|14
1655478210000|2022-06-17 15:03:30|46.48|45.78|46.49|45.79|46.5|45.8|46.47|45.77|14
1655478220000|2022-06-17 15:03:40|46.48|45.78|46.47|45.77|46.48|45.78|46.47|45.77|10
1655478230000|2022-06-17 15:03:50|46.46|45.76|46.49|45.79|46.52|45.82|46.46|45.76|16
1655478240000|2022-06-17 15:04:00|46.48|45.78|46.49|45.79|46.5|45.8|46.48|45.78|12
1655478250000|2022-06-17 15:04:10|46.5|45.8|46.48|45.78|46.5|45.8|46.48|45.78|12
1655478260000|2022-06-17 15:04:20|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|6
1655478270000|2022-06-17 15:04:30|46.47|45.77|46.47|45.77|46.49|45.79|46.47|45.77|8
1655478280000|2022-06-17 15:04:40|46.46|45.76|46.47|45.77|46.47|45.77|46.46|45.76|2
1655478290000|2022-06-17 15:04:50|46.48|45.78|46.46|45.76|46.48|45.78|46.45|45.75|6
1655478300000|2022-06-17 15:05:00|46.45|45.75|46.45|45.75|46.46|45.76|46.45|45.75|11
1655478310000|2022-06-17 15:05:10|46.44|45.74|46.47|45.77|46.47|45.77|46.44|45.74|5
1655478320000|2022-06-17 15:05:20|46.46|45.76|46.46|45.76|46.46|45.76|46.46|45.76|1
1655478330000|2022-06-17 15:05:30|46.45|45.75|46.46|45.76|46.46|45.76|46.45|45.75|4
1655478340000|2022-06-17 15:05:40|46.47|45.77|46.47|45.77|46.47|45.77|46.47|45.77|1
1655478350000|2022-06-17 15:05:50|46.48|45.78|46.51|45.81|46.52|45.82|46.48|45.78|4
1655478360000|2022-06-17 15:06:00|46.52|45.82|46.56|45.86|46.57|45.87|46.49|45.79|17
1655478370000|2022-06-17 15:06:10|46.57|45.87|46.58|45.88|46.58|45.88|46.55|45.85|16
1655478380000|2022-06-17 15:06:20|46.57|45.87|46.56|45.86|46.58|45.88|46.56|45.86|13
1655478390000|2022-06-17 15:06:30|46.55|45.85|46.56|45.86|46.57|45.87|46.55|45.85|7
1655478400000|2022-06-17 15:06:40|46.57|45.87|46.56|45.86|46.57|45.87|46.55|45.85|12
1655478410000|2022-06-17 15:06:50|46.55|45.85|46.55|45.85|46.58|45.88|46.55|45.85|8
1655478420000|2022-06-17 15:07:00|46.56|45.86|46.57|45.87|46.58|45.88|46.56|45.86|10
1655478430000|2022-06-17 15:07:10|46.58|45.88|46.58|45.88|46.58|45.88|46.56|45.86|15
1655478440000|2022-06-17 15:07:20|46.6|45.9|46.57|45.87|46.6|45.9|46.55|45.85|14
1655478450000|2022-06-17 15:07:30|46.58|45.88|46.57|45.87|46.58|45.88|46.55|45.85|7
1655478460000|2022-06-17 15:07:40|46.58|45.88|46.58|45.88|46.58|45.88|46.56|45.86|7
1655478470000|2022-06-17 15:07:50|46.59|45.89|46.62|45.92|46.62|45.92|46.59|45.89|6
1655478480000|2022-06-17 15:08:00|46.63|45.93|46.59|45.89|46.65|45.95|46.59|45.89|13
1655478490000|2022-06-17 15:08:10|46.58|45.88|46.58|45.88|46.59|45.89|46.57|45.87|5
1655478500000|2022-06-17 15:08:20|46.59|45.89|46.59|45.89|46.59|45.89|46.57|45.87|9
1655478510000|2022-06-17 15:08:30|46.58|45.88|46.56|45.86|46.58|45.88|46.56|45.86|9
1655478520000|2022-06-17 15:08:40|46.54|45.84|46.56|45.86|46.56|45.86|46.53|45.83|8
1655478530000|2022-06-17 15:08:50|46.54|45.84|46.53|45.83|46.57|45.87|46.53|45.83|16
1655478540000|2022-06-17 15:09:00|46.54|45.84|46.55|45.85|46.56|45.86|46.53|45.83|16
1655478550000|2022-06-17 15:09:10|46.56|45.86|46.55|45.85|46.56|45.86|46.54|45.84|18
1655478560000|2022-06-17 15:09:20|46.54|45.84|46.54|45.84|46.56|45.86|46.52|45.82|16
1655478570000|2022-06-17 15:09:30|46.52|45.82|46.53|45.83|46.53|45.83|46.52|45.82|2
1655478580000|2022-06-17 15:09:40|46.54|45.84|46.53|45.83|46.55|45.85|46.53|45.83|5
1655478590000|2022-06-17 15:09:50|46.52|45.82|46.54|45.84|46.55|45.85|46.52|45.82|6
1655478600000|2022-06-17 15:10:00|46.55|45.85|46.53|45.83|46.55|45.85|46.53|45.83|12
1655478610000|2022-06-17 15:10:10|46.54|45.84|46.53|45.83|46.54|45.84|46.51|45.81|7
1655478620000|2022-06-17 15:10:20|46.54|45.84|46.53|45.83|46.54|45.84|46.51|45.81|13
1655478630000|2022-06-17 15:10:30|46.52|45.82|46.5|45.8|46.53|45.83|46.5|45.8|14
1655478640000|2022-06-17 15:10:40|46.52|45.82|46.49|45.79|46.52|45.82|46.49|45.79|11
1655478650000|2022-06-17 15:10:50|46.5|45.8|46.49|45.79|46.5|45.8|46.48|45.78|6
1655478670000|2022-06-17 15:11:10|46.51|45.81|46.51|45.81|46.52|45.82|46.49|45.79|9
1655478680000|2022-06-17 15:11:20|46.5|45.8|46.49|45.79|46.5|45.8|46.49|45.79|6
1655478690000|2022-06-17 15:11:30|46.5|45.8|46.5|45.8|46.51|45.81|46.49|45.79|13
1655478700000|2022-06-17 15:11:40|46.49|45.79|46.5|45.8|46.51|45.81|46.49|45.79|8
1655478710000|2022-06-17 15:11:50|46.49|45.79|46.49|45.79|46.49|45.79|46.49|45.79|1
1655478720000|2022-06-17 15:12:00|46.5|45.8|46.48|45.78|46.5|45.8|46.48|45.78|7
1655478730000|2022-06-17 15:12:10|46.49|45.79|46.47|45.77|46.49|45.79|46.46|45.76|11
1655478740000|2022-06-17 15:12:20|46.44|45.74|46.43|45.73|46.45|45.75|46.43|45.73|12
1655478750000|2022-06-17 15:12:30|46.42|45.72|46.41|45.71|46.43|45.73|46.41|45.71|10
1655478760000|2022-06-17 15:12:40|46.42|45.72|46.41|45.71|46.43|45.73|46.4|45.7|12
1655478770000|2022-06-17 15:12:50|46.4|45.7|46.41|45.71|46.42|45.72|46.4|45.7|5
1655478780000|2022-06-17 15:13:00|46.42|45.72|46.39|45.69|46.42|45.72|46.38|45.68|7
1655478790000|2022-06-17 15:13:10|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|12
1655478800000|2022-06-17 15:13:20|46.37|45.67|46.38|45.68|46.39|45.69|46.35|45.65|13
1655478810000|2022-06-17 15:13:30|46.39|45.69|46.34|45.64|46.39|45.69|46.34|45.64|13
1655478820000|2022-06-17 15:13:40|46.35|45.65|46.35|45.65|46.35|45.65|46.33|45.63|13
1655478830000|2022-06-17 15:13:50|46.36|45.66|46.37|45.67|46.38|45.68|46.34|45.64|10
1655478840000|2022-06-17 15:14:00|46.38|45.68|46.37|45.67|46.4|45.7|46.36|45.66|13
1655478850000|2022-06-17 15:14:10|46.36|45.66|46.4|45.7|46.41|45.71|46.36|45.66|10
1655478860000|2022-06-17 15:14:20|46.39|45.69|46.38|45.68|46.42|45.72|46.38|45.68|20
1655478870000|2022-06-17 15:14:30|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|6
1655478880000|2022-06-17 15:14:40|46.37|45.67|46.35|45.65|46.39|45.69|46.35|45.65|19
1655478890000|2022-06-17 15:14:50|46.36|45.66|46.34|45.64|46.36|45.66|46.34|45.64|7
1655478900000|2022-06-17 15:15:00|46.36|45.66|46.37|45.67|46.38|45.68|46.35|45.65|11
1655478910000|2022-06-17 15:15:10|46.39|45.69|46.34|45.64|46.4|45.7|46.34|45.64|10
1655478920000|2022-06-17 15:15:20|46.35|45.65|46.37|45.67|46.38|45.68|46.35|45.65|12
1655478930000|2022-06-17 15:15:30|46.36|45.66|46.35|45.65|46.36|45.66|46.33|45.63|15
1655478940000|2022-06-17 15:15:40|46.34|45.64|46.34|45.64|46.35|45.65|46.33|45.63|11
1655478950000|2022-06-17 15:15:50|46.35|45.65|46.34|45.64|46.37|45.67|46.31|45.61|15
1655478960000|2022-06-17 15:16:00|46.33|45.63|46.29|45.59|46.33|45.63|46.29|45.59|17
1655478970000|2022-06-17 15:16:10|46.28|45.58|46.3|45.6|46.3|45.6|46.28|45.58|5
1655478980000|2022-06-17 15:16:20|46.31|45.61|46.32|45.62|46.33|45.63|46.31|45.61|4
1655478990000|2022-06-17 15:16:30|46.33|45.63|46.35|45.65|46.35|45.65|46.33|45.63|4
1655479000000|2022-06-17 15:16:40|46.34|45.64|46.34|45.64|46.36|45.66|46.33|45.63|10
1655479010000|2022-06-17 15:16:50|46.35|45.65|46.36|45.66|46.37|45.67|46.35|45.65|12
1655479020000|2022-06-17 15:17:00|46.37|45.67|46.39|45.69|46.41|45.71|46.36|45.66|12
1655479030000|2022-06-17 15:17:10|46.4|45.7|46.39|45.69|46.41|45.71|46.39|45.69|8
1655479040000|2022-06-17 15:17:20|46.4|45.7|46.39|45.69|46.4|45.7|46.38|45.68|8
1655479050000|2022-06-17 15:17:30|46.38|45.68|46.41|45.71|46.43|45.73|46.38|45.68|11
1655479060000|2022-06-17 15:17:40|46.42|45.72|46.41|45.71|46.42|45.72|46.38|45.68|9
1655479070000|2022-06-17 15:17:50|46.38|45.68|46.37|45.67|46.4|45.7|46.35|45.65|7
1655479080000|2022-06-17 15:18:00|46.38|45.68|46.4|45.7|46.4|45.7|46.37|45.67|7
1655479090000|2022-06-17 15:18:10|46.41|45.71|46.42|45.72|46.42|45.72|46.41|45.71|2
1655479100000|2022-06-17 15:18:20|46.41|45.71|46.38|45.68|46.43|45.73|46.35|45.65|19
1655479110000|2022-06-17 15:18:30|46.4|45.7|46.37|45.67|46.4|45.7|46.37|45.67|8
1655479120000|2022-06-17 15:18:40|46.38|45.68|46.41|45.71|46.41|45.71|46.38|45.68|8
1655479130000|2022-06-17 15:18:50|46.42|45.72|46.43|45.73|46.44|45.74|46.41|45.71|14
1655479140000|2022-06-17 15:19:00|46.44|45.74|46.45|45.75|46.46|45.76|46.43|45.73|10
1655479150000|2022-06-17 15:19:10|46.46|45.76|46.51|45.81|46.52|45.82|46.46|45.76|14
1655479160000|2022-06-17 15:19:20|46.52|45.82|46.54|45.84|46.55|45.85|46.51|45.81|13
1655479170000|2022-06-17 15:19:30|46.55|45.85|46.55|45.85|46.57|45.87|46.52|45.82|21
1655479180000|2022-06-17 15:19:40|46.56|45.86|46.55|45.85|46.56|45.86|46.54|45.84|12
1655479190000|2022-06-17 15:19:50|46.54|45.84|46.55|45.85|46.57|45.87|46.52|45.82|18
1655479200000|2022-06-17 15:20:00|46.56|45.86|46.56|45.86|46.57|45.87|46.55|45.85|5
1655479210000|2022-06-17 15:20:10|46.55|45.85|46.56|45.86|46.57|45.87|46.54|45.84|16
1655479220000|2022-06-17 15:20:20|46.55|45.85|46.51|45.81|46.55|45.85|46.5|45.8|22
1655479230000|2022-06-17 15:20:30|46.5|45.8|46.47|45.77|46.52|45.82|46.46|45.76|20
1655479240000|2022-06-17 15:20:40|46.46|45.76|46.47|45.77|46.47|45.77|46.46|45.76|8
1655479250000|2022-06-17 15:20:50|46.48|45.78|46.48|45.78|46.48|45.78|46.47|45.77|3
1655479260000|2022-06-17 15:21:00|46.47|45.77|46.48|45.78|46.49|45.79|46.47|45.77|6
1655479270000|2022-06-17 15:21:10|46.47|45.77|46.51|45.81|46.51|45.81|46.47|45.77|9
1655479280000|2022-06-17 15:21:20|46.52|45.82|46.52|45.82|46.53|45.83|46.51|45.81|9
1655479290000|2022-06-17 15:21:30|46.51|45.81|46.5|45.8|46.52|45.82|46.49|45.79|13
1655479300000|2022-06-17 15:21:40|46.51|45.81|46.45|45.75|46.51|45.81|46.45|45.75|10
1655479310000|2022-06-17 15:21:50|46.46|45.76|46.43|45.73|46.47|45.77|46.41|45.71|20
1655479320000|2022-06-17 15:22:00|46.42|45.72|46.4|45.7|46.43|45.73|46.37|45.67|17
1655479330000|2022-06-17 15:22:10|46.41|45.71|46.38|45.68|46.41|45.71|46.37|45.67|9
1655479340000|2022-06-17 15:22:20|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|2
1655479350000|2022-06-17 15:22:30|46.39|45.69|46.38|45.68|46.41|45.71|46.38|45.68|10
1655479360000|2022-06-17 15:22:40|46.4|45.7|46.39|45.69|46.4|45.7|46.38|45.68|7
1655479370000|2022-06-17 15:22:50|46.36|45.66|46.4|45.7|46.4|45.7|46.36|45.66|8
1655479380000|2022-06-17 15:23:00|46.41|45.71|46.39|45.69|46.41|45.71|46.38|45.68|9
1655479390000|2022-06-17 15:23:10|46.4|45.7|46.4|45.7|46.41|45.71|46.38|45.68|6
1655479400000|2022-06-17 15:23:20|46.39|45.69|46.37|45.67|46.41|45.71|46.34|45.64|11
1655479410000|2022-06-17 15:23:30|46.36|45.66|46.35|45.65|46.36|45.66|46.35|45.65|4
1655479420000|2022-06-17 15:23:40|46.34|45.64|46.34|45.64|46.35|45.65|46.34|45.64|5
1655479430000|2022-06-17 15:23:50|46.35|45.65|46.35|45.65|46.36|45.66|46.34|45.64|5
1655479440000|2022-06-17 15:24:00|46.34|45.64|46.36|45.66|46.36|45.66|46.34|45.64|4
1655479450000|2022-06-17 15:24:10|46.35|45.65|46.32|45.62|46.37|45.67|46.3|45.6|14
1655479460000|2022-06-17 15:24:20|46.34|45.64|46.34|45.64|46.34|45.64|46.31|45.61|8
1655479470000|2022-06-17 15:24:30|46.33|45.63|46.35|45.65|46.36|45.66|46.31|45.61|14
1655479480000|2022-06-17 15:24:40|46.34|45.64|46.36|45.66|46.36|45.66|46.33|45.63|7
1655479490000|2022-06-17 15:24:50|46.37|45.67|46.36|45.66|46.38|45.68|46.36|45.66|4
1655479500000|2022-06-17 15:25:00|46.37|45.67|46.34|45.64|46.38|45.68|46.34|45.64|4
1655479510000|2022-06-17 15:25:10|46.35|45.65|46.34|45.64|46.35|45.65|46.33|45.63|4
1655479520000|2022-06-17 15:25:20|46.35|45.65|46.33|45.63|46.35|45.65|46.31|45.61|10
1655479530000|2022-06-17 15:25:30|46.34|45.64|46.31|45.61|46.34|45.64|46.31|45.61|5
1655479540000|2022-06-17 15:25:40|46.32|45.62|46.32|45.62|46.34|45.64|46.32|45.62|11
1655479550000|2022-06-17 15:25:50|46.31|45.61|46.29|45.59|46.32|45.62|46.29|45.59|10
1655479560000|2022-06-17 15:26:00|46.3|45.6|46.25|45.55|46.3|45.6|46.24|45.54|16
1655479570000|2022-06-17 15:26:10|46.24|45.54|46.23|45.53|46.25|45.55|46.23|45.53|10
1655479580000|2022-06-17 15:26:20|46.22|45.52|46.23|45.53|46.24|45.54|46.22|45.52|7
1655479590000|2022-06-17 15:26:30|46.22|45.52|46.23|45.53|46.24|45.54|46.22|45.52|7
1655479600000|2022-06-17 15:26:40|46.22|45.52|46.22|45.52|46.23|45.53|46.2|45.5|7
1655479610000|2022-06-17 15:26:50|46.23|45.53|46.29|45.59|46.31|45.61|46.23|45.53|13
1655479620000|2022-06-17 15:27:00|46.3|45.6|46.33|45.63|46.34|45.64|46.3|45.6|11
1655479630000|2022-06-17 15:27:10|46.34|45.64|46.36|45.66|46.36|45.66|46.32|45.62|14
1655479640000|2022-06-17 15:27:20|46.35|45.65|46.34|45.64|46.36|45.66|46.33|45.63|12
1655479650000|2022-06-17 15:27:30|46.35|45.65|46.35|45.65|46.36|45.66|46.33|45.63|6
1655479660000|2022-06-17 15:27:40|46.36|45.66|46.41|45.71|46.43|45.73|46.36|45.66|11
1655479670000|2022-06-17 15:27:50|46.43|45.73|46.43|45.73|46.46|45.76|46.43|45.73|6
1655479680000|2022-06-17 15:28:00|46.44|45.74|46.39|45.69|46.45|45.75|46.39|45.69|17
1655479690000|2022-06-17 15:28:10|46.38|45.68|46.43|45.73|46.45|45.75|46.38|45.68|19
1655479700000|2022-06-17 15:28:20|46.42|45.72|46.44|45.74|46.44|45.74|46.41|45.71|18
1655479710000|2022-06-17 15:28:30|46.43|45.73|46.45|45.75|46.45|45.75|46.43|45.73|8
1655479720000|2022-06-17 15:28:40|46.46|45.76|46.44|45.74|46.46|45.76|46.41|45.71|12
1655479730000|2022-06-17 15:28:50|46.45|45.75|46.44|45.74|46.46|45.76|46.44|45.74|9
1655479740000|2022-06-17 15:29:00|46.43|45.73|46.43|45.73|46.44|45.74|46.43|45.73|5
1655479750000|2022-06-17 15:29:10|46.4|45.7|46.42|45.72|46.42|45.72|46.39|45.69|10
1655479760000|2022-06-17 15:29:20|46.41|45.71|46.41|45.71|46.42|45.72|46.39|45.69|17
1655479770000|2022-06-17 15:29:30|46.4|45.7|46.41|45.71|46.42|45.72|46.39|45.69|16
1655479780000|2022-06-17 15:29:40|46.39|45.69|46.39|45.69|46.4|45.7|46.39|45.69|3
1655479790000|2022-06-17 15:29:50|46.38|45.68|46.39|45.69|46.4|45.7|46.38|45.68|5
1655479800000|2022-06-17 15:30:00|46.4|45.7|46.43|45.73|46.43|45.73|46.39|45.69|14
1655479810000|2022-06-17 15:30:10|46.41|45.71|46.42|45.72|46.43|45.73|46.4|45.7|11
1655479820000|2022-06-17 15:30:20|46.43|45.73|46.47|45.77|46.47|45.77|46.43|45.73|7
1655479830000|2022-06-17 15:30:30|46.46|45.76|46.46|45.76|46.48|45.78|46.46|45.76|8
1655479840000|2022-06-17 15:30:40|46.47|45.77|46.43|45.73|46.47|45.77|46.43|45.73|19
1655479850000|2022-06-17 15:30:50|46.44|45.74|46.45|45.75|46.45|45.75|46.43|45.73|8
1655479860000|2022-06-17 15:31:00|46.46|45.76|46.47|45.77|46.48|45.78|46.45|45.75|17
1655479870000|2022-06-17 15:31:10|46.46|45.76|46.49|45.79|46.49|45.79|46.46|45.76|8
1655479880000|2022-06-17 15:31:20|46.5|45.8|46.48|45.78|46.52|45.82|46.47|45.77|9
1655479890000|2022-06-17 15:31:30|46.49|45.79|46.44|45.74|46.49|45.79|46.44|45.74|13
1655479900000|2022-06-17 15:31:40|46.43|45.73|46.44|45.74|46.45|45.75|46.43|45.73|14
1655479910000|2022-06-17 15:31:50|46.45|45.75|46.44|45.74|46.46|45.76|46.43|45.73|12
1655479920000|2022-06-17 15:32:00|46.43|45.73|46.43|45.73|46.44|45.74|46.41|45.71|10
1655479930000|2022-06-17 15:32:10|46.42|45.72|46.45|45.75|46.45|45.75|46.42|45.72|18
1655479940000|2022-06-17 15:32:20|46.46|45.76|46.46|45.76|46.48|45.78|46.45|45.75|11
1655479950000|2022-06-17 15:32:30|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|12
1655479960000|2022-06-17 15:32:40|46.48|45.78|46.51|45.81|46.51|45.81|46.48|45.78|14
1655479970000|2022-06-17 15:32:50|46.5|45.8|46.5|45.8|46.51|45.81|46.5|45.8|7
1655479980000|2022-06-17 15:33:00|46.48|45.78|46.48|45.78|46.49|45.79|46.47|45.77|8
1655479990000|2022-06-17 15:33:10|46.49|45.79|46.46|45.76|46.5|45.8|46.44|45.74|9
1655480000000|2022-06-17 15:33:20|46.47|45.77|46.43|45.73|46.47|45.77|46.41|45.71|14
1655480010000|2022-06-17 15:33:30|46.42|45.72|46.42|45.72|46.44|45.74|46.41|45.71|11
1655480020000|2022-06-17 15:33:40|46.43|45.73|46.43|45.73|46.44|45.74|46.42|45.72|9
1655480030000|2022-06-17 15:33:50|46.42|45.72|46.4|45.7|46.43|45.73|46.39|45.69|10
1655480040000|2022-06-17 15:34:00|46.42|45.72|46.41|45.71|46.42|45.72|46.38|45.68|13
1655480050000|2022-06-17 15:34:10|46.4|45.7|46.42|45.72|46.43|45.73|46.4|45.7|10
1655480060000|2022-06-17 15:34:20|46.43|45.73|46.42|45.72|46.43|45.73|46.42|45.72|10
1655480070000|2022-06-17 15:34:30|46.43|45.73|46.39|45.69|46.43|45.73|46.38|45.68|9
1655480080000|2022-06-17 15:34:40|46.41|45.71|46.37|45.67|46.41|45.71|46.37|45.67|9
1655480090000|2022-06-17 15:34:50|46.38|45.68|46.35|45.65|46.38|45.68|46.33|45.63|14
1655480100000|2022-06-17 15:35:00|46.3|45.6|46.34|45.64|46.35|45.65|46.3|45.6|8
1655480110000|2022-06-17 15:35:10|46.33|45.63|46.31|45.61|46.35|45.65|46.31|45.61|12
1655480120000|2022-06-17 15:35:20|46.32|45.62|46.31|45.61|46.32|45.62|46.31|45.61|6
1655480130000|2022-06-17 15:35:30|46.33|45.63|46.3|45.6|46.33|45.63|46.3|45.6|12
1655480140000|2022-06-17 15:35:40|46.29|45.59|46.28|45.58|46.31|45.61|46.26|45.56|12
1655480150000|2022-06-17 15:35:50|46.27|45.57|46.29|45.59|46.29|45.59|46.27|45.57|7
1655480160000|2022-06-17 15:36:00|46.28|45.58|46.27|45.57|46.29|45.59|46.26|45.56|15
1655480170000|2022-06-17 15:36:10|46.26|45.56|46.27|45.57|46.28|45.58|46.26|45.56|9
1655480180000|2022-06-17 15:36:20|46.26|45.56|46.26|45.56|46.27|45.57|46.25|45.55|15
1655480190000|2022-06-17 15:36:30|46.25|45.55|46.3|45.6|46.3|45.6|46.25|45.55|9
1655480200000|2022-06-17 15:36:40|46.29|45.59|46.28|45.58|46.29|45.59|46.27|45.57|12
1655480210000|2022-06-17 15:36:50|46.27|45.57|46.27|45.57|46.27|45.57|46.26|45.56|3
1655480220000|2022-06-17 15:37:00|46.26|45.56|46.28|45.58|46.29|45.59|46.26|45.56|5
1655480230000|2022-06-17 15:37:10|46.27|45.57|46.28|45.58|46.28|45.58|46.27|45.57|6
1655480240000|2022-06-17 15:37:20|46.29|45.59|46.3|45.6|46.31|45.61|46.28|45.58|6
1655480250000|2022-06-17 15:37:30|46.29|45.59|46.29|45.59|46.31|45.61|46.29|45.59|13
1655480260000|2022-06-17 15:37:40|46.3|45.6|46.31|45.61|46.31|45.61|46.28|45.58|7
1655480270000|2022-06-17 15:37:50|46.28|45.58|46.28|45.58|46.29|45.59|46.26|45.56|12
1655480280000|2022-06-17 15:38:00|46.27|45.57|46.26|45.56|46.28|45.58|46.26|45.56|6
1655480290000|2022-06-17 15:38:10|46.25|45.55|46.26|45.56|46.27|45.57|46.24|45.54|8
1655480300000|2022-06-17 15:38:20|46.25|45.55|46.25|45.55|46.26|45.56|46.25|45.55|7
1655480310000|2022-06-17 15:38:30|46.26|45.56|46.26|45.56|46.26|45.56|46.24|45.54|12
1655480320000|2022-06-17 15:38:40|46.27|45.57|46.23|45.53|46.27|45.57|46.22|45.52|12
1655480330000|2022-06-17 15:38:50|46.24|45.54|46.25|45.55|46.25|45.55|46.23|45.53|8
1655480340000|2022-06-17 15:39:00|46.23|45.53|46.23|45.53|46.23|45.53|46.18|45.48|11
1655480350000|2022-06-17 15:39:10|46.24|45.54|46.23|45.53|46.25|45.55|46.22|45.52|12
1655480360000|2022-06-17 15:39:20|46.24|45.54|46.23|45.53|46.25|45.55|46.23|45.53|5
1655480370000|2022-06-17 15:39:30|46.24|45.54|46.29|45.59|46.29|45.59|46.24|45.54|13
1655480380000|2022-06-17 15:39:40|46.28|45.58|46.32|45.62|46.32|45.62|46.28|45.58|6
1655480390000|2022-06-17 15:39:50|46.31|45.61|46.31|45.61|46.33|45.63|46.31|45.61|9
1655480400000|2022-06-17 15:40:00|46.32|45.62|46.34|45.64|46.35|45.65|46.32|45.62|6
1655480410000|2022-06-17 15:40:10|46.35|45.65|46.38|45.68|46.39|45.69|46.35|45.65|14
1655480420000|2022-06-17 15:40:20|46.39|45.69|46.37|45.67|46.39|45.69|46.37|45.67|9
1655480430000|2022-06-17 15:40:30|46.38|45.68|46.37|45.67|46.38|45.68|46.37|45.67|2
1655480440000|2022-06-17 15:40:40|46.4|45.7|46.38|45.68|46.41|45.71|46.37|45.67|8
1655480450000|2022-06-17 15:40:50|46.37|45.67|46.35|45.65|46.4|45.7|46.35|45.65|12
1655480460000|2022-06-17 15:41:00|46.36|45.66|46.35|45.65|46.36|45.66|46.33|45.63|9
1655480470000|2022-06-17 15:41:10|46.34|45.64|46.37|45.67|46.37|45.67|46.34|45.64|6
1655480480000|2022-06-17 15:41:20|46.36|45.66|46.34|45.64|46.36|45.66|46.32|45.62|14
1655480490000|2022-06-17 15:41:30|46.35|45.65|46.36|45.66|46.36|45.66|46.34|45.64|10
1655480500000|2022-06-17 15:41:40|46.35|45.65|46.36|45.66|46.37|45.67|46.35|45.65|6
1655480510000|2022-06-17 15:41:50|46.37|45.67|46.36|45.66|46.38|45.68|46.36|45.66|15
1655480520000|2022-06-17 15:42:00|46.34|45.64|46.32|45.62|46.36|45.66|46.32|45.62|22
1655480530000|2022-06-17 15:42:10|46.31|45.61|46.28|45.58|46.32|45.62|46.27|45.57|9
1655480540000|2022-06-17 15:42:20|46.29|45.59|46.31|45.61|46.31|45.61|46.27|45.57|5
1655480550000|2022-06-17 15:42:30|46.29|45.59|46.31|45.61|46.31|45.61|46.27|45.57|9
1655480560000|2022-06-17 15:42:40|46.3|45.6|46.28|45.58|46.3|45.6|46.27|45.57|6
1655480570000|2022-06-17 15:42:50|46.27|45.57|46.29|45.59|46.29|45.59|46.27|45.57|6
1655480580000|2022-06-17 15:43:00|46.28|45.58|46.24|45.54|46.28|45.58|46.23|45.53|4
1655480590000|2022-06-17 15:43:10|46.25|45.55|46.27|45.57|46.27|45.57|46.25|45.55|5
1655480600000|2022-06-17 15:43:20|46.26|45.56|46.24|45.54|46.26|45.56|46.24|45.54|9
1655480610000|2022-06-17 15:43:30|46.25|45.55|46.28|45.58|46.28|45.58|46.25|45.55|5
1655480620000|2022-06-17 15:43:40|46.29|45.59|46.28|45.58|46.29|45.59|46.27|45.57|4
1655480630000|2022-06-17 15:43:50|46.29|45.59|46.28|45.58|46.29|45.59|46.28|45.58|2
1655480640000|2022-06-17 15:44:00|46.3|45.6|46.29|45.59|46.31|45.61|46.29|45.59|3
1655480650000|2022-06-17 15:44:10|46.28|45.58|46.27|45.57|46.31|45.61|46.27|45.57|7
1655480660000|2022-06-17 15:44:20|46.26|45.56|46.27|45.57|46.29|45.59|46.26|45.56|14
1655480670000|2022-06-17 15:44:30|46.28|45.58|46.25|45.55|46.28|45.58|46.25|45.55|6
1655480680000|2022-06-17 15:44:40|46.24|45.54|46.25|45.55|46.27|45.57|46.24|45.54|15
1655480690000|2022-06-17 15:44:50|46.24|45.54|46.25|45.55|46.27|45.57|46.22|45.52|15
1655480700000|2022-06-17 15:45:00|46.24|45.54|46.21|45.51|46.27|45.57|46.21|45.51|14
1655480710000|2022-06-17 15:45:10|46.22|45.52|46.18|45.48|46.22|45.52|46.18|45.48|8
1655480720000|2022-06-17 15:45:20|46.2|45.5|46.22|45.52|46.23|45.53|46.18|45.48|9
1655480730000|2022-06-17 15:45:30|46.23|45.53|46.24|45.54|46.28|45.58|46.23|45.53|16
1655480740000|2022-06-17 15:45:40|46.25|45.55|46.29|45.59|46.29|45.59|46.23|45.53|19
1655480750000|2022-06-17 15:45:50|46.28|45.58|46.3|45.6|46.3|45.6|46.25|45.55|17
1655480760000|2022-06-17 15:46:00|46.32|45.62|46.31|45.61|46.34|45.64|46.3|45.6|7
1655480770000|2022-06-17 15:46:10|46.3|45.6|46.31|45.61|46.32|45.62|46.29|45.59|8
1655480780000|2022-06-17 15:46:20|46.3|45.6|46.3|45.6|46.31|45.61|46.29|45.59|7
1655480790000|2022-06-17 15:46:30|46.31|45.61|46.3|45.6|46.31|45.61|46.29|45.59|4
1655480810000|2022-06-17 15:46:50|46.29|45.59|46.29|45.59|46.31|45.61|46.28|45.58|14
1655480820000|2022-06-17 15:47:00|46.28|45.58|46.28|45.58|46.3|45.6|46.27|45.57|11
1655480830000|2022-06-17 15:47:10|46.27|45.57|46.29|45.59|46.29|45.59|46.26|45.56|10
1655480840000|2022-06-17 15:47:20|46.28|45.58|46.26|45.56|46.28|45.58|46.26|45.56|18
1655480850000|2022-06-17 15:47:30|46.27|45.57|46.27|45.57|46.29|45.59|46.26|45.56|15
1655480860000|2022-06-17 15:47:40|46.28|45.58|46.3|45.6|46.3|45.6|46.28|45.58|3
1655480870000|2022-06-17 15:47:50|46.29|45.59|46.28|45.58|46.32|45.62|46.27|45.57|7
1655480880000|2022-06-17 15:48:00|46.29|45.59|46.27|45.57|46.29|45.59|46.27|45.57|5
1655480890000|2022-06-17 15:48:10|46.28|45.58|46.31|45.61|46.31|45.61|46.28|45.58|9
1655480900000|2022-06-17 15:48:20|46.3|45.6|46.31|45.61|46.31|45.61|46.3|45.6|8
1655480910000|2022-06-17 15:48:30|46.32|45.62|46.3|45.6|46.32|45.62|46.29|45.59|7
1655480920000|2022-06-17 15:48:40|46.31|45.61|46.32|45.62|46.33|45.63|46.3|45.6|8
1655480930000|2022-06-17 15:48:50|46.33|45.63|46.33|45.63|46.34|45.64|46.32|45.62|7
1655480940000|2022-06-17 15:49:00|46.35|45.65|46.37|45.67|46.37|45.67|46.35|45.65|5
1655480950000|2022-06-17 15:49:10|46.36|45.66|46.33|45.63|46.36|45.66|46.32|45.62|12
1655480960000|2022-06-17 15:49:20|46.34|45.64|46.32|45.62|46.34|45.64|46.29|45.59|9
1655480970000|2022-06-17 15:49:30|46.31|45.61|46.33|45.63|46.33|45.63|46.3|45.6|9
1655480980000|2022-06-17 15:49:40|46.34|45.64|46.32|45.62|46.35|45.65|46.31|45.61|16
1655480990000|2022-06-17 15:49:50|46.31|45.61|46.31|45.61|46.32|45.62|46.3|45.6|5
1655481000000|2022-06-17 15:50:00|46.3|45.6|46.3|45.6|46.31|45.61|46.28|45.58|12
1655481010000|2022-06-17 15:50:10|46.29|45.59|46.3|45.6|46.31|45.61|46.29|45.59|5
1655481020000|2022-06-17 15:50:20|46.31|45.61|46.34|45.64|46.34|45.64|46.31|45.61|6
1655481030000|2022-06-17 15:50:30|46.35|45.65|46.33|45.63|46.35|45.65|46.33|45.63|3
1655481040000|2022-06-17 15:50:40|46.32|45.62|46.32|45.62|46.33|45.63|46.3|45.6|12
1655481050000|2022-06-17 15:50:50|46.31|45.61|46.29|45.59|46.31|45.61|46.28|45.58|9
1655481060000|2022-06-17 15:51:00|46.28|45.58|46.27|45.57|46.29|45.59|46.25|45.55|12
1655481070000|2022-06-17 15:51:10|46.26|45.56|46.27|45.57|46.28|45.58|46.26|45.56|4
1655481080000|2022-06-17 15:51:20|46.26|45.56|46.21|45.51|46.26|45.56|46.21|45.51|13
1655481090000|2022-06-17 15:51:30|46.2|45.5|46.2|45.5|46.22|45.52|46.2|45.5|14
1655481100000|2022-06-17 15:51:40|46.19|45.49|46.18|45.48|46.19|45.49|46.16|45.46|6
1655481110000|2022-06-17 15:51:50|46.17|45.47|46.19|45.49|46.21|45.51|46.16|45.46|12
1655481120000|2022-06-17 15:52:00|46.18|45.48|46.18|45.48|46.2|45.5|46.17|45.47|6
1655481130000|2022-06-17 15:52:10|46.19|45.49|46.25|45.55|46.26|45.56|46.19|45.49|13
1655481140000|2022-06-17 15:52:20|46.24|45.54|46.21|45.51|46.26|45.56|46.2|45.5|15
1655481150000|2022-06-17 15:52:30|46.2|45.5|46.22|45.52|46.22|45.52|46.2|45.5|9
1655481160000|2022-06-17 15:52:40|46.23|45.53|46.21|45.51|46.24|45.54|46.21|45.51|12
1655481170000|2022-06-17 15:52:50|46.22|45.52|46.22|45.52|46.23|45.53|46.21|45.51|8
1655481180000|2022-06-17 15:53:00|46.21|45.51|46.21|45.51|46.24|45.54|46.2|45.5|11
1655481190000|2022-06-17 15:53:10|46.22|45.52|46.23|45.53|46.24|45.54|46.22|45.52|7
1655481200000|2022-06-17 15:53:20|46.24|45.54|46.23|45.53|46.25|45.55|46.23|45.53|10
1655481210000|2022-06-17 15:53:30|46.24|45.54|46.25|45.55|46.26|45.56|46.24|45.54|6
1655481220000|2022-06-17 15:53:40|46.24|45.54|46.24|45.54|46.25|45.55|46.24|45.54|3
1655481230000|2022-06-17 15:53:50|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|4
1655481240000|2022-06-17 15:54:00|46.26|45.56|46.26|45.56|46.26|45.56|46.23|45.53|5
1655481250000|2022-06-17 15:54:10|46.27|45.57|46.26|45.56|46.28|45.58|46.25|45.55|13
1655481260000|2022-06-17 15:54:20|46.27|45.57|46.22|45.52|46.27|45.57|46.21|45.51|12
1655481270000|2022-06-17 15:54:30|46.23|45.53|46.22|45.52|46.24|45.54|46.21|45.51|10
1655481280000|2022-06-17 15:54:40|46.23|45.53|46.22|45.52|46.23|45.53|46.21|45.51|6
1655481290000|2022-06-17 15:54:50|46.21|45.51|46.23|45.53|46.23|45.53|46.21|45.51|6
1655481300000|2022-06-17 15:55:00|46.22|45.52|46.23|45.53|46.24|45.54|46.22|45.52|6
1655481310000|2022-06-17 15:55:10|46.26|45.56|46.23|45.53|46.26|45.56|46.21|45.51|15
1655481320000|2022-06-17 15:55:20|46.24|45.54|46.22|45.52|46.24|45.54|46.22|45.52|15
1655481330000|2022-06-17 15:55:30|46.23|45.53|46.22|45.52|46.24|45.54|46.22|45.52|7
1655481340000|2022-06-17 15:55:40|46.24|45.54|46.24|45.54|46.24|45.54|46.21|45.51|4
1655481350000|2022-06-17 15:55:50|46.22|45.52|46.2|45.5|46.24|45.54|46.2|45.5|3
1655481360000|2022-06-17 15:56:00|46.21|45.51|46.23|45.53|46.23|45.53|46.2|45.5|12
1655481370000|2022-06-17 15:56:10|46.22|45.52|46.23|45.53|46.23|45.53|46.21|45.51|8
1655481380000|2022-06-17 15:56:20|46.22|45.52|46.21|45.51|46.23|45.53|46.2|45.5|10
1655481390000|2022-06-17 15:56:30|46.22|45.52|46.23|45.53|46.23|45.53|46.22|45.52|6
1655481400000|2022-06-17 15:56:40|46.24|45.54|46.24|45.54|46.26|45.56|46.23|45.53|5
1655481410000|2022-06-17 15:56:50|46.23|45.53|46.25|45.55|46.26|45.56|46.23|45.53|7
1655481420000|2022-06-17 15:57:00|46.23|45.53|46.21|45.51|46.24|45.54|46.21|45.51|5
1655481430000|2022-06-17 15:57:10|46.2|45.5|46.21|45.51|46.21|45.51|46.2|45.5|4
1655481440000|2022-06-17 15:57:20|46.24|45.54|46.26|45.56|46.26|45.56|46.22|45.52|11
1655481450000|2022-06-17 15:57:30|46.27|45.57|46.32|45.62|46.32|45.62|46.27|45.57|13
1655481460000|2022-06-17 15:57:40|46.33|45.63|46.33|45.63|46.35|45.65|46.32|45.62|12
1655481470000|2022-06-17 15:57:50|46.34|45.64|46.33|45.63|46.35|45.65|46.32|45.62|13
1655481480000|2022-06-17 15:58:00|46.36|45.66|46.33|45.63|46.36|45.66|46.32|45.62|6
1655481490000|2022-06-17 15:58:10|46.32|45.62|46.33|45.63|46.33|45.63|46.32|45.62|4
1655481500000|2022-06-17 15:58:20|46.32|45.62|46.31|45.61|46.34|45.64|46.3|45.6|13
1655481510000|2022-06-17 15:58:30|46.32|45.62|46.34|45.64|46.35|45.65|46.31|45.61|10
1655481520000|2022-06-17 15:58:40|46.35|45.65|46.42|45.72|46.42|45.72|46.35|45.65|9
1655481530000|2022-06-17 15:58:50|46.41|45.71|46.43|45.73|46.45|45.75|46.41|45.71|6
1655481540000|2022-06-17 15:59:00|46.44|45.74|46.45|45.75|46.46|45.76|46.44|45.74|6
1655481550000|2022-06-17 15:59:10|46.46|45.76|46.48|45.78|46.49|45.79|46.45|45.75|13
1655481560000|2022-06-17 15:59:20|46.47|45.77|46.47|45.77|46.5|45.8|46.45|45.75|19
1655481570000|2022-06-17 15:59:30|46.45|45.75|46.45|45.75|46.49|45.79|46.45|45.75|11
1655481580000|2022-06-17 15:59:40|46.47|45.77|46.46|45.76|46.47|45.77|46.45|45.75|8
1655481590000|2022-06-17 15:59:50|46.47|45.77|46.46|45.76|46.49|45.79|46.45|45.75|13
1655481600000|2022-06-17 16:00:00|46.47|45.77|46.42|45.72|46.47|45.77|46.41|45.71|20
1655481610000|2022-06-17 16:00:10|46.43|45.73|46.43|45.73|46.44|45.74|46.42|45.72|9
1655481620000|2022-06-17 16:00:20|46.44|45.74|46.39|45.69|46.46|45.76|46.39|45.69|21
1655481630000|2022-06-17 16:00:30|46.4|45.7|46.44|45.74|46.45|45.75|46.4|45.7|11
1655481640000|2022-06-17 16:00:40|46.43|45.73|46.45|45.75|46.47|45.77|46.43|45.73|7
1655481650000|2022-06-17 16:00:50|46.44|45.74|46.45|45.75|46.45|45.75|46.41|45.71|13
1655481660000|2022-06-17 16:01:00|46.42|45.72|46.4|45.7|46.45|45.75|46.4|45.7|15
1655481670000|2022-06-17 16:01:10|46.39|45.69|46.35|45.65|46.4|45.7|46.34|45.64|11
1655481680000|2022-06-17 16:01:20|46.34|45.64|46.37|45.67|46.37|45.67|46.34|45.64|10
1655481690000|2022-06-17 16:01:30|46.36|45.66|46.36|45.66|46.37|45.67|46.34|45.64|9
1655481700000|2022-06-17 16:01:40|46.35|45.65|46.29|45.59|46.36|45.66|46.29|45.59|23
1655481710000|2022-06-17 16:01:50|46.32|45.62|46.35|45.65|46.35|45.65|46.31|45.61|14
1655481720000|2022-06-17 16:02:00|46.37|45.67|46.37|45.67|46.39|45.69|46.35|45.65|10
1655481730000|2022-06-17 16:02:10|46.38|45.68|46.37|45.67|46.39|45.69|46.34|45.64|21
1655481740000|2022-06-17 16:02:20|46.35|45.65|46.37|45.67|46.37|45.67|46.34|45.64|8
1655481750000|2022-06-17 16:02:30|46.36|45.66|46.37|45.67|46.39|45.69|46.36|45.66|13
1655481760000|2022-06-17 16:02:40|46.36|45.66|46.39|45.69|46.39|45.69|46.35|45.65|7
1655481770000|2022-06-17 16:02:50|46.4|45.7|46.41|45.71|46.41|45.71|46.4|45.7|6
1655481780000|2022-06-17 16:03:00|46.4|45.7|46.4|45.7|46.42|45.72|46.39|45.69|7
1655481790000|2022-06-17 16:03:10|46.39|45.69|46.41|45.71|46.43|45.73|46.39|45.69|7
1655481800000|2022-06-17 16:03:20|46.42|45.72|46.46|45.76|46.46|45.76|46.42|45.72|4
1655481810000|2022-06-17 16:03:30|46.47|45.77|46.48|45.78|46.52|45.82|46.47|45.77|17
1655481820000|2022-06-17 16:03:40|46.47|45.77|46.52|45.82|46.52|45.82|46.47|45.77|9
1655481830000|2022-06-17 16:03:50|46.51|45.81|46.51|45.81|46.52|45.82|46.49|45.79|7
1655481840000|2022-06-17 16:04:00|46.52|45.82|46.58|45.88|46.6|45.9|46.52|45.82|15
1655481850000|2022-06-17 16:04:10|46.57|45.87|46.56|45.86|46.59|45.89|46.54|45.84|12
1655481860000|2022-06-17 16:04:20|46.55|45.85|46.55|45.85|46.56|45.86|46.54|45.84|8
1655481870000|2022-06-17 16:04:30|46.54|45.84|46.55|45.85|46.56|45.86|46.53|45.83|9
1655481880000|2022-06-17 16:04:40|46.56|45.86|46.55|45.85|46.56|45.86|46.53|45.83|6
1655481890000|2022-06-17 16:04:50|46.54|45.84|46.56|45.86|46.56|45.86|46.54|45.84|5
1655481900000|2022-06-17 16:05:00|46.55|45.85|46.51|45.81|46.57|45.87|46.5|45.8|22
1655481910000|2022-06-17 16:05:10|46.52|45.82|46.47|45.77|46.52|45.82|46.47|45.77|12
1655481920000|2022-06-17 16:05:20|46.48|45.78|46.51|45.81|46.54|45.84|46.48|45.78|11
1655481930000|2022-06-17 16:05:30|46.52|45.82|46.49|45.79|46.53|45.83|46.48|45.78|11
1655481940000|2022-06-17 16:05:40|46.5|45.8|46.43|45.73|46.5|45.8|46.43|45.73|15
1655481950000|2022-06-17 16:05:50|46.44|45.74|46.39|45.69|46.44|45.74|46.39|45.69|15
1655481960000|2022-06-17 16:06:00|46.41|45.71|46.44|45.74|46.45|45.75|46.41|45.71|7
1655481970000|2022-06-17 16:06:10|46.43|45.73|46.53|45.83|46.53|45.83|46.42|45.72|13
1655481980000|2022-06-17 16:06:20|46.54|45.84|46.56|45.86|46.57|45.87|46.54|45.84|6
1655481990000|2022-06-17 16:06:30|46.57|45.87|46.56|45.86|46.57|45.87|46.55|45.85|4
1655482000000|2022-06-17 16:06:40|46.57|45.87|46.56|45.86|46.57|45.87|46.55|45.85|8
1655482010000|2022-06-17 16:06:50|46.57|45.87|46.56|45.86|46.57|45.87|46.54|45.84|9
1655482020000|2022-06-17 16:07:00|46.57|45.87|46.58|45.88|46.59|45.89|46.57|45.87|4
1655482030000|2022-06-17 16:07:10|46.59|45.89|46.6|45.9|46.6|45.9|46.58|45.88|7
1655482040000|2022-06-17 16:07:20|46.59|45.89|46.59|45.89|46.6|45.9|46.57|45.87|13
1655482050000|2022-06-17 16:07:30|46.58|45.88|46.58|45.88|46.59|45.89|46.58|45.88|11
1655482060000|2022-06-17 16:07:40|46.59|45.89|46.57|45.87|46.59|45.89|46.57|45.87|7
1655482070000|2022-06-17 16:07:50|46.59|45.89|46.58|45.88|46.6|45.9|46.57|45.87|10
1655482080000|2022-06-17 16:08:00|46.57|45.87|46.56|45.86|46.58|45.88|46.54|45.84|12
1655482090000|2022-06-17 16:08:10|46.57|45.87|46.57|45.87|46.58|45.88|46.56|45.86|13
1655482100000|2022-06-17 16:08:20|46.58|45.88|46.6|45.9|46.6|45.9|46.58|45.88|3
1655482110000|2022-06-17 16:08:30|46.61|45.91|46.61|45.91|46.62|45.92|46.61|45.91|9
1655482120000|2022-06-17 16:08:40|46.6|45.9|46.59|45.89|46.62|45.92|46.59|45.89|6
1655482130000|2022-06-17 16:08:50|46.6|45.9|46.57|45.87|46.6|45.9|46.55|45.85|9
1655482140000|2022-06-17 16:09:00|46.56|45.86|46.56|45.86|46.58|45.88|46.54|45.84|13
1655482150000|2022-06-17 16:09:10|46.55|45.85|46.51|45.81|46.56|45.86|46.51|45.81|8
1655482160000|2022-06-17 16:09:20|46.52|45.82|46.49|45.79|46.52|45.82|46.48|45.78|5
1655482170000|2022-06-17 16:09:30|46.5|45.8|46.5|45.8|46.51|45.81|46.5|45.8|11
1655482180000|2022-06-17 16:09:40|46.51|45.81|46.51|45.81|46.52|45.82|46.49|45.79|11
1655482190000|2022-06-17 16:09:50|46.53|45.83|46.6|45.9|46.6|45.9|46.53|45.83|8
1655482200000|2022-06-17 16:10:00|46.59|45.89|46.61|45.91|46.61|45.91|46.58|45.88|7
1655482210000|2022-06-17 16:10:10|46.63|45.93|46.62|45.92|46.64|45.94|46.62|45.92|6
1655482220000|2022-06-17 16:10:20|46.63|45.93|46.6|45.9|46.63|45.93|46.59|45.89|8
1655482230000|2022-06-17 16:10:30|46.61|45.91|46.65|45.95|46.65|45.95|46.61|45.91|4
1655482240000|2022-06-17 16:10:40|46.66|45.96|46.63|45.93|46.67|45.97|46.62|45.92|10
1655482250000|2022-06-17 16:10:50|46.62|45.92|46.64|45.94|46.65|45.95|46.62|45.92|7
1655482260000|2022-06-17 16:11:00|46.66|45.96|46.64|45.94|46.66|45.96|46.63|45.93|12
1655482270000|2022-06-17 16:11:10|46.65|45.95|46.65|45.95|46.65|45.95|46.61|45.91|8
1655482280000|2022-06-17 16:11:20|46.66|45.96|46.67|45.97|46.67|45.97|46.65|45.95|11
1655482290000|2022-06-17 16:11:30|46.68|45.98|46.64|45.94|46.68|45.98|46.64|45.94|10
1655482300000|2022-06-17 16:11:40|46.63|45.93|46.62|45.92|46.64|45.94|46.61|45.91|8
1655482310000|2022-06-17 16:11:50|46.63|45.93|46.59|45.89|46.63|45.93|46.59|45.89|16
1655482320000|2022-06-17 16:12:00|46.6|45.9|46.62|45.92|46.63|45.93|46.59|45.89|16
1655482330000|2022-06-17 16:12:10|46.61|45.91|46.62|45.92|46.62|45.92|46.61|45.91|2
1655482340000|2022-06-17 16:12:20|46.63|45.93|46.64|45.94|46.65|45.95|46.63|45.93|8
1655482350000|2022-06-17 16:12:30|46.63|45.93|46.66|45.96|46.66|45.96|46.63|45.93|12
1655482360000|2022-06-17 16:12:40|46.65|45.95|46.66|45.96|46.67|45.97|46.65|45.95|10
1655482370000|2022-06-17 16:12:50|46.67|45.97|46.65|45.95|46.69|45.99|46.65|45.95|9
1655482380000|2022-06-17 16:13:00|46.67|45.97|46.68|45.98|46.69|45.99|46.65|45.95|17
1655482390000|2022-06-17 16:13:10|46.69|45.99|46.68|45.98|46.7|46|46.68|45.98|10
1655482400000|2022-06-17 16:13:20|46.67|45.97|46.7|46|46.7|46|46.66|45.96|10
1655482410000|2022-06-17 16:13:30|46.69|45.99|46.69|45.99|46.71|46.01|46.69|45.99|7
1655482420000|2022-06-17 16:13:40|46.68|45.98|46.72|46.02|46.72|46.02|46.68|45.98|7
1655482430000|2022-06-17 16:13:50|46.74|46.04|46.81|46.11|46.81|46.11|46.73|46.03|13
1655482440000|2022-06-17 16:14:00|46.83|46.13|46.82|46.12|46.83|46.13|46.79|46.09|19
1655482450000|2022-06-17 16:14:10|46.83|46.13|46.8|46.1|46.84|46.14|46.8|46.1|11
1655482460000|2022-06-17 16:14:20|46.81|46.11|46.79|46.09|46.81|46.11|46.77|46.07|8
1655482470000|2022-06-17 16:14:30|46.8|46.1|46.78|46.08|46.81|46.11|46.78|46.08|9
1655482480000|2022-06-17 16:14:40|46.79|46.09|46.79|46.09|46.8|46.1|46.78|46.08|9
1655482490000|2022-06-17 16:14:50|46.78|46.08|46.76|46.06|46.79|46.09|46.76|46.06|7
1655482500000|2022-06-17 16:15:00|46.77|46.07|46.77|46.07|46.79|46.09|46.75|46.05|14
1655482510000|2022-06-17 16:15:10|46.76|46.06|46.77|46.07|46.78|46.08|46.75|46.05|8
1655482520000|2022-06-17 16:15:20|46.76|46.06|46.76|46.06|46.77|46.07|46.76|46.06|3
1655482530000|2022-06-17 16:15:30|46.75|46.05|46.76|46.06|46.76|46.06|46.75|46.05|6
1655482540000|2022-06-17 16:15:40|46.77|46.07|46.76|46.06|46.77|46.07|46.76|46.06|4
1655482550000|2022-06-17 16:15:50|46.75|46.05|46.74|46.04|46.76|46.06|46.72|46.02|7
1655482560000|2022-06-17 16:16:00|46.75|46.05|46.75|46.05|46.75|46.05|46.74|46.04|9
1655482570000|2022-06-17 16:16:10|46.74|46.04|46.72|46.02|46.75|46.05|46.71|46.01|9
1655482580000|2022-06-17 16:16:20|46.71|46.01|46.72|46.02|46.73|46.03|46.71|46.01|10
1655482590000|2022-06-17 16:16:30|46.73|46.03|46.72|46.02|46.73|46.03|46.71|46.01|8
1655482600000|2022-06-17 16:16:40|46.73|46.03|46.73|46.03|46.74|46.04|46.72|46.02|7
1655482610000|2022-06-17 16:16:50|46.72|46.02|46.71|46.01|46.73|46.03|46.71|46.01|5
1655482620000|2022-06-17 16:17:00|46.7|46|46.7|46|46.73|46.03|46.69|45.99|9
1655482630000|2022-06-17 16:17:10|46.69|45.99|46.69|45.99|46.69|45.99|46.68|45.98|5
1655482640000|2022-06-17 16:17:20|46.67|45.97|46.68|45.98|46.69|45.99|46.67|45.97|8
1655482650000|2022-06-17 16:17:30|46.69|45.99|46.68|45.98|46.69|45.99|46.67|45.97|8
1655482660000|2022-06-17 16:17:40|46.69|45.99|46.71|46.01|46.73|46.03|46.69|45.99|10
1655482670000|2022-06-17 16:17:50|46.72|46.02|46.72|46.02|46.73|46.03|46.71|46.01|13
1655482680000|2022-06-17 16:18:00|46.71|46.01|46.7|46|46.74|46.04|46.7|46|14
1655482690000|2022-06-17 16:18:10|46.71|46.01|46.69|45.99|46.71|46.01|46.69|45.99|3
1655482700000|2022-06-17 16:18:20|46.7|46|46.65|45.95|46.71|46.01|46.65|45.95|8
1655482710000|2022-06-17 16:18:30|46.67|45.97|46.66|45.96|46.68|45.98|46.66|45.96|10
1655482720000|2022-06-17 16:18:40|46.67|45.97|46.66|45.96|46.67|45.97|46.66|45.96|4
1655482730000|2022-06-17 16:18:50|46.67|45.97|46.67|45.97|46.67|45.97|46.65|45.95|16
1655482740000|2022-06-17 16:19:00|46.68|45.98|46.66|45.96|46.69|45.99|46.66|45.96|12
1655482750000|2022-06-17 16:19:10|46.67|45.97|46.66|45.96|46.67|45.97|46.65|45.95|10
1655482760000|2022-06-17 16:19:20|46.65|45.95|46.67|45.97|46.67|45.97|46.65|45.95|2
1655482770000|2022-06-17 16:19:30|46.66|45.96|46.66|45.96|46.67|45.97|46.66|45.96|9
1655482780000|2022-06-17 16:19:40|46.67|45.97|46.67|45.97|46.68|45.98|46.67|45.97|5
1655482790000|2022-06-17 16:19:50|46.66|45.96|46.65|45.95|46.67|45.97|46.65|45.95|4
1655482800000|2022-06-17 16:20:00|46.66|45.96|46.66|45.96|46.67|45.97|46.66|45.96|3
1655482810000|2022-06-17 16:20:10|46.67|45.97|46.65|45.95|46.68|45.98|46.65|45.95|8
1655482820000|2022-06-17 16:20:20|46.66|45.96|46.66|45.96|46.66|45.96|46.66|45.96|1
1655482830000|2022-06-17 16:20:30|46.65|45.95|46.64|45.94|46.67|45.97|46.64|45.94|11
1655482840000|2022-06-17 16:20:40|46.63|45.93|46.62|45.92|46.66|45.96|46.62|45.92|7
1655482850000|2022-06-17 16:20:50|46.64|45.94|46.59|45.89|46.64|45.94|46.59|45.89|9
1655482860000|2022-06-17 16:21:00|46.6|45.9|46.59|45.89|46.61|45.91|46.59|45.89|8
1655482870000|2022-06-17 16:21:10|46.6|45.9|46.63|45.93|46.63|45.93|46.58|45.88|10
1655482880000|2022-06-17 16:21:20|46.64|45.94|46.66|45.96|46.66|45.96|46.64|45.94|4
1655482890000|2022-06-17 16:21:30|46.65|45.95|46.63|45.93|46.65|45.95|46.63|45.93|3
1655482900000|2022-06-17 16:21:40|46.64|45.94|46.62|45.92|46.65|45.95|46.62|45.92|10
1655482910000|2022-06-17 16:21:50|46.63|45.93|46.63|45.93|46.64|45.94|46.63|45.93|5
1655482920000|2022-06-17 16:22:00|46.62|45.92|46.6|45.9|46.62|45.92|46.6|45.9|7
1655482930000|2022-06-17 16:22:10|46.59|45.89|46.58|45.88|46.59|45.89|46.57|45.87|3
1655482940000|2022-06-17 16:22:20|46.57|45.87|46.56|45.86|46.58|45.88|46.56|45.86|4
1655482950000|2022-06-17 16:22:30|46.57|45.87|46.58|45.88|46.59|45.89|46.57|45.87|10
1655482960000|2022-06-17 16:22:40|46.59|45.89|46.6|45.9|46.6|45.9|46.58|45.88|3
1655482970000|2022-06-17 16:22:50|46.61|45.91|46.59|45.89|46.61|45.91|46.59|45.89|3
1655482980000|2022-06-17 16:23:00|46.58|45.88|46.58|45.88|46.6|45.9|46.58|45.88|6
1655482990000|2022-06-17 16:23:10|46.59|45.89|46.6|45.9|46.61|45.91|46.59|45.89|6
1655483000000|2022-06-17 16:23:20|46.59|45.89|46.59|45.89|46.6|45.9|46.57|45.87|16
1655483010000|2022-06-17 16:23:30|46.58|45.88|46.58|45.88|46.59|45.89|46.58|45.88|7
1655483020000|2022-06-17 16:23:40|46.59|45.89|46.59|45.89|46.6|45.9|46.58|45.88|13
1655483030000|2022-06-17 16:23:50|46.58|45.88|46.59|45.89|46.6|45.9|46.57|45.87|11
1655483040000|2022-06-17 16:24:00|46.6|45.9|46.6|45.9|46.61|45.91|46.58|45.88|11
1655483050000|2022-06-17 16:24:10|46.58|45.88|46.58|45.88|46.58|45.88|46.58|45.88|1
1655483060000|2022-06-17 16:24:20|46.57|45.87|46.57|45.87|46.57|45.87|46.55|45.85|10
1655483070000|2022-06-17 16:24:30|46.56|45.86|46.57|45.87|46.57|45.87|46.54|45.84|12
1655483080000|2022-06-17 16:24:40|46.58|45.88|46.57|45.87|46.58|45.88|46.57|45.87|2
1655483090000|2022-06-17 16:24:50|46.56|45.86|46.6|45.9|46.61|45.91|46.56|45.86|10
1655483100000|2022-06-17 16:25:00|46.61|45.91|46.58|45.88|46.62|45.92|46.58|45.88|13
1655483110000|2022-06-17 16:25:10|46.59|45.89|46.58|45.88|46.59|45.89|46.58|45.88|4
1655483120000|2022-06-17 16:25:20|46.59|45.89|46.57|45.87|46.59|45.89|46.57|45.87|5
1655483130000|2022-06-17 16:25:30|46.58|45.88|46.59|45.89|46.59|45.89|46.57|45.87|8
1655483140000|2022-06-17 16:25:40|46.58|45.88|46.56|45.86|46.59|45.89|46.56|45.86|9
1655483150000|2022-06-17 16:25:50|46.57|45.87|46.57|45.87|46.57|45.87|46.57|45.87|1
1655483160000|2022-06-17 16:26:00|46.58|45.88|46.61|45.91|46.61|45.91|46.58|45.88|10
1655483170000|2022-06-17 16:26:10|46.6|45.9|46.6|45.9|46.61|45.91|46.59|45.89|7
1655483180000|2022-06-17 16:26:20|46.59|45.89|46.59|45.89|46.6|45.9|46.59|45.89|3
1655483190000|2022-06-17 16:26:30|46.6|45.9|46.59|45.89|46.6|45.9|46.59|45.89|2
1655483200000|2022-06-17 16:26:40|46.61|45.91|46.59|45.89|46.61|45.91|46.59|45.89|7
1655483210000|2022-06-17 16:26:50|46.6|45.9|46.58|45.88|46.6|45.9|46.57|45.87|10
1655483220000|2022-06-17 16:27:00|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|3
1655483230000|2022-06-17 16:27:10|46.56|45.86|46.57|45.87|46.58|45.88|46.56|45.86|4
1655483240000|2022-06-17 16:27:20|46.56|45.86|46.55|45.85|46.56|45.86|46.54|45.84|6
1655483250000|2022-06-17 16:27:30|46.54|45.84|46.55|45.85|46.55|45.85|46.54|45.84|6
1655483260000|2022-06-17 16:27:40|46.56|45.86|46.69|45.99|46.71|46.01|46.55|45.85|12
1655483270000|2022-06-17 16:27:50|46.7|46|46.73|46.03|46.75|46.05|46.69|45.99|13
1655483280000|2022-06-17 16:28:00|46.74|46.04|46.74|46.04|46.74|46.04|46.72|46.02|7
1655483290000|2022-06-17 16:28:10|46.73|46.03|46.74|46.04|46.75|46.05|46.73|46.03|14
1655483300000|2022-06-17 16:28:20|46.75|46.05|46.75|46.05|46.75|46.05|46.73|46.03|5
1655483310000|2022-06-17 16:28:30|46.74|46.04|46.7|46|46.75|46.05|46.7|46|14
1655483320000|2022-06-17 16:28:40|46.71|46.01|46.71|46.01|46.71|46.01|46.7|46|9
1655483330000|2022-06-17 16:28:50|46.7|46|46.68|45.98|46.7|46|46.68|45.98|5
1655483340000|2022-06-17 16:29:00|46.69|45.99|46.7|46|46.7|46|46.68|45.98|9
1655483350000|2022-06-17 16:29:10|46.69|45.99|46.68|45.98|46.69|45.99|46.64|45.94|7
1655483360000|2022-06-17 16:29:20|46.67|45.97|46.66|45.96|46.68|45.98|46.65|45.95|7
1655483370000|2022-06-17 16:29:30|46.65|45.95|46.68|45.98|46.68|45.98|46.65|45.95|6
1655483380000|2022-06-17 16:29:40|46.69|45.99|46.65|45.95|46.69|45.99|46.65|45.95|13
1655483390000|2022-06-17 16:29:50|46.64|45.94|46.66|45.96|46.66|45.96|46.64|45.94|7
1655483400000|2022-06-17 16:30:00|46.65|45.95|46.64|45.94|46.65|45.95|46.63|45.93|9
1655483410000|2022-06-17 16:30:10|46.65|45.95|46.63|45.93|46.65|45.95|46.62|45.92|11
1655483420000|2022-06-17 16:30:20|46.62|45.92|46.59|45.89|46.62|45.92|46.58|45.88|11
1655483430000|2022-06-17 16:30:30|46.58|45.88|46.57|45.87|46.59|45.89|46.55|45.85|16
1655483440000|2022-06-17 16:30:40|46.56|45.86|46.55|45.85|46.57|45.87|46.55|45.85|12
1655483450000|2022-06-17 16:30:50|46.57|45.87|46.57|45.87|46.58|45.88|46.56|45.86|9
1655483460000|2022-06-17 16:31:00|46.56|45.86|46.56|45.86|46.57|45.87|46.55|45.85|5
1655483470000|2022-06-17 16:31:10|46.55|45.85|46.5|45.8|46.56|45.86|46.5|45.8|15
1655483480000|2022-06-17 16:31:20|46.49|45.79|46.5|45.8|46.54|45.84|46.49|45.79|16
1655483490000|2022-06-17 16:31:30|46.51|45.81|46.53|45.83|46.53|45.83|46.51|45.81|7
1655483500000|2022-06-17 16:31:40|46.54|45.84|46.53|45.83|46.55|45.85|46.53|45.83|10
1655483510000|2022-06-17 16:31:50|46.52|45.82|46.53|45.83|46.54|45.84|46.52|45.82|6
1655483520000|2022-06-17 16:32:00|46.52|45.82|46.53|45.83|46.55|45.85|46.52|45.82|14
1655483530000|2022-06-17 16:32:10|46.54|45.84|46.55|45.85|46.57|45.87|46.53|45.83|9
1655483540000|2022-06-17 16:32:20|46.54|45.84|46.54|45.84|46.55|45.85|46.54|45.84|11
1655483550000|2022-06-17 16:32:30|46.55|45.85|46.55|45.85|46.56|45.86|46.54|45.84|10
1655483560000|2022-06-17 16:32:40|46.54|45.84|46.51|45.81|46.55|45.85|46.5|45.8|19
1655483570000|2022-06-17 16:32:50|46.5|45.8|46.52|45.82|46.52|45.82|46.5|45.8|21
1655483580000|2022-06-17 16:33:00|46.51|45.81|46.46|45.76|46.52|45.82|46.46|45.76|16
1655483590000|2022-06-17 16:33:10|46.47|45.77|46.46|45.76|46.47|45.77|46.45|45.75|4
1655483600000|2022-06-17 16:33:20|46.47|45.77|46.46|45.76|46.47|45.77|46.46|45.76|8
1655483610000|2022-06-17 16:33:30|46.47|45.77|46.43|45.73|46.47|45.77|46.42|45.72|11
1655483620000|2022-06-17 16:33:40|46.42|45.72|46.4|45.7|46.43|45.73|46.4|45.7|8
1655483630000|2022-06-17 16:33:50|46.39|45.69|46.4|45.7|46.42|45.72|46.39|45.69|10
1655483640000|2022-06-17 16:34:00|46.41|45.71|46.37|45.67|46.41|45.71|46.36|45.66|7
1655483650000|2022-06-17 16:34:10|46.38|45.68|46.44|45.74|46.44|45.74|46.38|45.68|12
1655483660000|2022-06-17 16:34:20|46.47|45.77|46.46|45.76|46.48|45.78|46.46|45.76|4
1655483670000|2022-06-17 16:34:30|46.45|45.75|46.45|45.75|46.48|45.78|46.44|45.74|12
1655483680000|2022-06-17 16:34:40|46.44|45.74|46.44|45.74|46.45|45.75|46.43|45.73|11
1655483690000|2022-06-17 16:34:50|46.43|45.73|46.43|45.73|46.45|45.75|46.42|45.72|14
1655483700000|2022-06-17 16:35:00|46.44|45.74|46.43|45.73|46.46|45.76|46.43|45.73|9
1655483710000|2022-06-17 16:35:10|46.46|45.76|46.44|45.74|46.46|45.76|46.44|45.74|9
1655483720000|2022-06-17 16:35:20|46.43|45.73|46.44|45.74|46.44|45.74|46.43|45.73|8
1655483730000|2022-06-17 16:35:30|46.43|45.73|46.44|45.74|46.45|45.75|46.43|45.73|7
1655483740000|2022-06-17 16:35:40|46.45|45.75|46.45|45.75|46.45|45.75|46.43|45.73|5
1655483750000|2022-06-17 16:35:50|46.44|45.74|46.44|45.74|46.46|45.76|46.44|45.74|8
1655483760000|2022-06-17 16:36:00|46.45|45.75|46.46|45.76|46.46|45.76|46.42|45.72|13
1655483770000|2022-06-17 16:36:10|46.44|45.74|46.44|45.74|46.44|45.74|46.43|45.73|3
1655483780000|2022-06-17 16:36:20|46.43|45.73|46.45|45.75|46.45|45.75|46.43|45.73|5
1655483790000|2022-06-17 16:36:30|46.47|45.77|46.48|45.78|46.49|45.79|46.44|45.74|11
1655483800000|2022-06-17 16:36:40|46.49|45.79|46.49|45.79|46.5|45.8|46.48|45.78|13
1655483810000|2022-06-17 16:36:50|46.5|45.8|46.5|45.8|46.52|45.82|46.5|45.8|3
1655483820000|2022-06-17 16:37:00|46.49|45.79|46.51|45.81|46.52|45.82|46.49|45.79|6
1655483830000|2022-06-17 16:37:10|46.49|45.79|46.48|45.78|46.49|45.79|46.48|45.78|2
1655483850000|2022-06-17 16:37:30|46.47|45.77|46.48|45.78|46.49|45.79|46.47|45.77|7
1655483860000|2022-06-17 16:37:40|46.49|45.79|46.47|45.77|46.49|45.79|46.46|45.76|9
1655483870000|2022-06-17 16:37:50|46.49|45.79|46.52|45.82|46.52|45.82|46.49|45.79|6
1655483880000|2022-06-17 16:38:00|46.51|45.81|46.5|45.8|46.53|45.83|46.49|45.79|8
1655483890000|2022-06-17 16:38:10|46.49|45.79|46.47|45.77|46.52|45.82|46.47|45.77|11
1655483900000|2022-06-17 16:38:20|46.46|45.76|46.48|45.78|46.49|45.79|46.46|45.76|10
1655483910000|2022-06-17 16:38:30|46.49|45.79|46.5|45.8|46.5|45.8|46.46|45.76|8
1655483920000|2022-06-17 16:38:40|46.51|45.81|46.56|45.86|46.57|45.87|46.51|45.81|10
1655483930000|2022-06-17 16:38:50|46.57|45.87|46.55|45.85|46.58|45.88|46.54|45.84|13
1655483940000|2022-06-17 16:39:00|46.54|45.84|46.56|45.86|46.57|45.87|46.52|45.82|14
1655483950000|2022-06-17 16:39:10|46.52|45.82|46.54|45.84|46.56|45.86|46.52|45.82|19
1655483960000|2022-06-17 16:39:20|46.55|45.85|46.55|45.85|46.56|45.86|46.54|45.84|9
1655483970000|2022-06-17 16:39:30|46.54|45.84|46.54|45.84|46.56|45.86|46.54|45.84|5
1655483980000|2022-06-17 16:39:40|46.55|45.85|46.56|45.86|46.57|45.87|46.54|45.84|9
1655483990000|2022-06-17 16:39:50|46.55|45.85|46.58|45.88|46.59|45.89|46.55|45.85|8
1655484000000|2022-06-17 16:40:00|46.59|45.89|46.57|45.87|46.59|45.89|46.57|45.87|13
1655484010000|2022-06-17 16:40:10|46.58|45.88|46.57|45.87|46.59|45.89|46.57|45.87|11
1655484020000|2022-06-17 16:40:20|46.56|45.86|46.57|45.87|46.58|45.88|46.55|45.85|12
1655484030000|2022-06-17 16:40:30|46.56|45.86|46.54|45.84|46.57|45.87|46.54|45.84|12
1655484040000|2022-06-17 16:40:40|46.53|45.83|46.54|45.84|46.54|45.84|46.53|45.83|2
1655484050000|2022-06-17 16:40:50|46.55|45.85|46.53|45.83|46.56|45.86|46.51|45.81|14
1655484060000|2022-06-17 16:41:00|46.52|45.82|46.56|45.86|46.56|45.86|46.52|45.82|7
1655484070000|2022-06-17 16:41:10|46.57|45.87|46.55|45.85|46.57|45.87|46.55|45.85|5
1655484080000|2022-06-17 16:41:20|46.54|45.84|46.55|45.85|46.55|45.85|46.53|45.83|4
1655484090000|2022-06-17 16:41:30|46.54|45.84|46.52|45.82|46.54|45.84|46.51|45.81|7
1655484100000|2022-06-17 16:41:40|46.51|45.81|46.53|45.83|46.53|45.83|46.5|45.8|15
1655484110000|2022-06-17 16:41:50|46.52|45.82|46.53|45.83|46.53|45.83|46.51|45.81|6
1655484120000|2022-06-17 16:42:00|46.52|45.82|46.47|45.77|46.54|45.84|46.47|45.77|14
1655484130000|2022-06-17 16:42:10|46.46|45.76|46.47|45.77|46.49|45.79|46.46|45.76|12
1655484140000|2022-06-17 16:42:20|46.49|45.79|46.49|45.79|46.5|45.8|46.46|45.76|14
1655484150000|2022-06-17 16:42:30|46.47|45.77|46.45|45.75|46.47|45.77|46.45|45.75|11
1655484160000|2022-06-17 16:42:40|46.44|45.74|46.46|45.76|46.47|45.77|46.44|45.74|10
1655484170000|2022-06-17 16:42:50|46.43|45.73|46.44|45.74|46.46|45.76|46.43|45.73|5
1655484180000|2022-06-17 16:43:00|46.43|45.73|46.44|45.74|46.46|45.76|46.43|45.73|8
1655484190000|2022-06-17 16:43:10|46.45|45.75|46.47|45.77|46.47|45.77|46.45|45.75|3
1655484200000|2022-06-17 16:43:20|46.48|45.78|46.47|45.77|46.5|45.8|46.46|45.76|10
1655484210000|2022-06-17 16:43:30|46.46|45.76|46.48|45.78|46.48|45.78|46.46|45.76|7
1655484220000|2022-06-17 16:43:40|46.47|45.77|46.49|45.79|46.49|45.79|46.46|45.76|8
1655484230000|2022-06-17 16:43:50|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|9
1655484240000|2022-06-17 16:44:00|46.46|45.76|46.48|45.78|46.49|45.79|46.46|45.76|6
1655484250000|2022-06-17 16:44:10|46.49|45.79|46.47|45.77|46.49|45.79|46.46|45.76|4
1655484260000|2022-06-17 16:44:20|46.48|45.78|46.52|45.82|46.53|45.83|46.48|45.78|8
1655484270000|2022-06-17 16:44:30|46.51|45.81|46.53|45.83|46.53|45.83|46.51|45.81|5
1655484280000|2022-06-17 16:44:40|46.54|45.84|46.54|45.84|46.55|45.85|46.53|45.83|9
1655484290000|2022-06-17 16:44:50|46.53|45.83|46.54|45.84|46.56|45.86|46.53|45.83|12
1655484300000|2022-06-17 16:45:00|46.56|45.86|46.53|45.83|46.56|45.86|46.5|45.8|16
1655484310000|2022-06-17 16:45:10|46.54|45.84|46.54|45.84|46.54|45.84|46.53|45.83|7
1655484320000|2022-06-17 16:45:20|46.53|45.83|46.51|45.81|46.54|45.84|46.48|45.78|13
1655484330000|2022-06-17 16:45:30|46.5|45.8|46.48|45.78|46.52|45.82|46.47|45.77|6
1655484340000|2022-06-17 16:45:40|46.47|45.77|46.45|45.75|46.47|45.77|46.44|45.74|5
1655484350000|2022-06-17 16:45:50|46.46|45.76|46.46|45.76|46.48|45.78|46.45|45.75|9
1655484360000|2022-06-17 16:46:00|46.47|45.77|46.45|45.75|46.47|45.77|46.43|45.73|8
1655484370000|2022-06-17 16:46:10|46.44|45.74|46.45|45.75|46.45|45.75|46.44|45.74|6
1655484380000|2022-06-17 16:46:20|46.46|45.76|46.46|45.76|46.46|45.76|46.46|45.76|1
1655484390000|2022-06-17 16:46:30|46.47|45.77|46.48|45.78|46.48|45.78|46.47|45.77|8
1655484400000|2022-06-17 16:46:40|46.5|45.8|46.5|45.8|46.52|45.82|46.5|45.8|11
1655484410000|2022-06-17 16:46:50|46.51|45.81|46.54|45.84|46.54|45.84|46.49|45.79|12
1655484420000|2022-06-17 16:47:00|46.53|45.83|46.57|45.87|46.59|45.89|46.53|45.83|13
1655484430000|2022-06-17 16:47:10|46.59|45.89|46.57|45.87|46.6|45.9|46.57|45.87|11
1655484440000|2022-06-17 16:47:20|46.59|45.89|46.52|45.82|46.59|45.89|46.51|45.81|13
1655484450000|2022-06-17 16:47:30|46.54|45.84|46.55|45.85|46.56|45.86|46.54|45.84|5
1655484460000|2022-06-17 16:47:40|46.56|45.86|46.56|45.86|46.56|45.86|46.53|45.83|15
1655484470000|2022-06-17 16:47:50|46.55|45.85|46.55|45.85|46.56|45.86|46.53|45.83|10
1655484480000|2022-06-17 16:48:00|46.56|45.86|46.53|45.83|46.58|45.88|46.53|45.83|10
1655484490000|2022-06-17 16:48:10|46.58|45.88|46.57|45.87|46.58|45.88|46.56|45.86|10
1655484500000|2022-06-17 16:48:20|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|2
1655484510000|2022-06-17 16:48:30|46.56|45.86|46.57|45.87|46.58|45.88|46.56|45.86|13
1655484520000|2022-06-17 16:48:40|46.56|45.86|46.55|45.85|46.57|45.87|46.55|45.85|8
1655484530000|2022-06-17 16:48:50|46.56|45.86|46.56|45.86|46.56|45.86|46.56|45.86|1
1655484540000|2022-06-17 16:49:00|46.58|45.88|46.57|45.87|46.58|45.88|46.55|45.85|6
1655484550000|2022-06-17 16:49:10|46.58|45.88|46.62|45.92|46.63|45.93|46.57|45.87|19
1655484560000|2022-06-17 16:49:20|46.61|45.91|46.61|45.91|46.62|45.92|46.6|45.9|7
1655484570000|2022-06-17 16:49:30|46.62|45.92|46.59|45.89|46.64|45.94|46.59|45.89|13
1655484580000|2022-06-17 16:49:40|46.6|45.9|46.59|45.89|46.6|45.9|46.58|45.88|3
1655484590000|2022-06-17 16:49:50|46.58|45.88|46.61|45.91|46.61|45.91|46.58|45.88|4
1655484600000|2022-06-17 16:50:00|46.6|45.9|46.62|45.92|46.63|45.93|46.6|45.9|18
1655484610000|2022-06-17 16:50:10|46.61|45.91|46.58|45.88|46.62|45.92|46.58|45.88|10
1655484620000|2022-06-17 16:50:20|46.6|45.9|46.58|45.88|46.61|45.91|46.58|45.88|9
1655484630000|2022-06-17 16:50:30|46.6|45.9|46.61|45.91|46.61|45.91|46.58|45.88|8
1655484640000|2022-06-17 16:50:40|46.6|45.9|46.6|45.9|46.6|45.9|46.58|45.88|3
1655484650000|2022-06-17 16:50:50|46.58|45.88|46.59|45.89|46.6|45.9|46.57|45.87|6
1655484660000|2022-06-17 16:51:00|46.6|45.9|46.6|45.9|46.61|45.91|46.58|45.88|7
1655484670000|2022-06-17 16:51:10|46.61|45.91|46.6|45.9|46.61|45.91|46.6|45.9|6
1655484680000|2022-06-17 16:51:20|46.59|45.89|46.59|45.89|46.6|45.9|46.58|45.88|9
1655484690000|2022-06-17 16:51:30|46.58|45.88|46.51|45.81|46.58|45.88|46.51|45.81|20
1655484700000|2022-06-17 16:51:40|46.5|45.8|46.47|45.77|46.52|45.82|46.42|45.72|18
1655484710000|2022-06-17 16:51:50|46.45|45.75|46.42|45.72|46.46|45.76|46.4|45.7|11
1655484720000|2022-06-17 16:52:00|46.41|45.71|46.39|45.69|46.43|45.73|46.36|45.66|16
1655484730000|2022-06-17 16:52:10|46.37|45.67|46.37|45.67|46.4|45.7|46.34|45.64|19
1655484740000|2022-06-17 16:52:20|46.34|45.64|46.33|45.63|46.37|45.67|46.33|45.63|12
1655484750000|2022-06-17 16:52:30|46.32|45.62|46.33|45.63|46.35|45.65|46.32|45.62|16
1655484760000|2022-06-17 16:52:40|46.34|45.64|46.35|45.65|46.38|45.68|46.34|45.64|13
1655484770000|2022-06-17 16:52:50|46.33|45.63|46.31|45.61|46.35|45.65|46.3|45.6|16
1655484780000|2022-06-17 16:53:00|46.32|45.62|46.31|45.61|46.33|45.63|46.3|45.6|8
1655484790000|2022-06-17 16:53:10|46.32|45.62|46.29|45.59|46.34|45.64|46.29|45.59|14
1655484800000|2022-06-17 16:53:20|46.26|45.56|46.27|45.57|46.28|45.58|46.26|45.56|12
1655484810000|2022-06-17 16:53:30|46.28|45.58|46.29|45.59|46.31|45.61|46.28|45.58|11
1655484820000|2022-06-17 16:53:40|46.3|45.6|46.3|45.6|46.33|45.63|46.28|45.58|13
1655484830000|2022-06-17 16:53:50|46.29|45.59|46.3|45.6|46.31|45.61|46.28|45.58|17
1655484840000|2022-06-17 16:54:00|46.29|45.59|46.33|45.63|46.33|45.63|46.28|45.58|12
1655484850000|2022-06-17 16:54:10|46.32|45.62|46.31|45.61|46.34|45.64|46.31|45.61|19
1655484860000|2022-06-17 16:54:20|46.32|45.62|46.27|45.57|46.32|45.62|46.27|45.57|7
1655484870000|2022-06-17 16:54:30|46.26|45.56|46.26|45.56|46.3|45.6|46.26|45.56|19
1655484880000|2022-06-17 16:54:40|46.27|45.57|46.27|45.57|46.28|45.58|46.25|45.55|15
1655484890000|2022-06-17 16:54:50|46.28|45.58|46.26|45.56|46.29|45.59|46.26|45.56|7
1655484900000|2022-06-17 16:55:00|46.25|45.55|46.25|45.55|46.29|45.59|46.23|45.53|12
1655484910000|2022-06-17 16:55:10|46.24|45.54|46.27|45.57|46.27|45.57|46.24|45.54|6
1655484920000|2022-06-17 16:55:20|46.29|45.59|46.31|45.61|46.32|45.62|46.28|45.58|9
1655484930000|2022-06-17 16:55:30|46.3|45.6|46.33|45.63|46.33|45.63|46.28|45.58|11
1655484940000|2022-06-17 16:55:40|46.31|45.61|46.27|45.57|46.31|45.61|46.27|45.57|14
1655484950000|2022-06-17 16:55:50|46.29|45.59|46.29|45.59|46.29|45.59|46.28|45.58|5
1655484960000|2022-06-17 16:56:00|46.3|45.6|46.26|45.56|46.31|45.61|46.23|45.53|9
1655484970000|2022-06-17 16:56:10|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|2
1655484980000|2022-06-17 16:56:20|46.23|45.53|46.21|45.51|46.24|45.54|46.21|45.51|6
1655484990000|2022-06-17 16:56:30|46.22|45.52|46.22|45.52|46.24|45.54|46.22|45.52|10
1655485000000|2022-06-17 16:56:40|46.24|45.54|46.25|45.55|46.25|45.55|46.23|45.53|4
1655485010000|2022-06-17 16:56:50|46.24|45.54|46.21|45.51|46.25|45.55|46.21|45.51|8
1655485020000|2022-06-17 16:57:00|46.22|45.52|46.23|45.53|46.24|45.54|46.21|45.51|6
1655485030000|2022-06-17 16:57:10|46.22|45.52|46.21|45.51|46.25|45.55|46.21|45.51|16
1655485040000|2022-06-17 16:57:20|46.22|45.52|46.19|45.49|46.22|45.52|46.19|45.49|14
1655485050000|2022-06-17 16:57:30|46.18|45.48|46.16|45.46|46.19|45.49|46.15|45.45|12
1655485060000|2022-06-17 16:57:40|46.17|45.47|46.2|45.5|46.2|45.5|46.16|45.46|6
1655485070000|2022-06-17 16:57:50|46.19|45.49|46.17|45.47|46.2|45.5|46.17|45.47|13
1655485080000|2022-06-17 16:58:00|46.18|45.48|46.18|45.48|46.19|45.49|46.16|45.46|11
1655485090000|2022-06-17 16:58:10|46.19|45.49|46.26|45.56|46.26|45.56|46.19|45.49|8
1655485100000|2022-06-17 16:58:20|46.25|45.55|46.29|45.59|46.3|45.6|46.25|45.55|11
1655485110000|2022-06-17 16:58:30|46.3|45.6|46.33|45.63|46.33|45.63|46.29|45.59|10
1655485120000|2022-06-17 16:58:40|46.32|45.62|46.34|45.64|46.34|45.64|46.29|45.59|10
1655485130000|2022-06-17 16:58:50|46.32|45.62|46.27|45.57|46.34|45.64|46.26|45.56|11
1655485140000|2022-06-17 16:59:00|46.26|45.56|46.3|45.6|46.3|45.6|46.26|45.56|15
1655485150000|2022-06-17 16:59:10|46.29|45.59|46.3|45.6|46.31|45.61|46.29|45.59|4
1655485160000|2022-06-17 16:59:20|46.28|45.58|46.3|45.6|46.31|45.61|46.26|45.56|19
1655485170000|2022-06-17 16:59:30|46.29|45.59|46.3|45.6|46.31|45.61|46.29|45.59|5
1655485180000|2022-06-17 16:59:40|46.29|45.59|46.28|45.58|46.3|45.6|46.26|45.56|12
1655485190000|2022-06-17 16:59:50|46.27|45.57|46.27|45.57|46.29|45.59|46.26|45.56|11
1655485200000|2022-06-17 17:00:00|46.28|45.58|46.2|45.5|46.28|45.58|46.2|45.5|12
1655485210000|2022-06-17 17:00:10|46.21|45.51|46.22|45.52|46.23|45.53|46.19|45.49|16
1655485220000|2022-06-17 17:00:20|46.23|45.53|46.2|45.5|46.23|45.53|46.19|45.49|15
1655485230000|2022-06-17 17:00:30|46.18|45.48|46.16|45.46|46.2|45.5|46.14|45.44|20
1655485240000|2022-06-17 17:00:40|46.17|45.47|46.13|45.43|46.17|45.47|46.13|45.43|14
1655485250000|2022-06-17 17:00:50|46.15|45.45|46.15|45.45|46.17|45.47|46.14|45.44|9
1655485260000|2022-06-17 17:01:00|46.14|45.44|46.15|45.45|46.17|45.47|46.13|45.43|16
1655485270000|2022-06-17 17:01:10|46.13|45.43|46.14|45.44|46.15|45.45|46.13|45.43|6
1655485280000|2022-06-17 17:01:20|46.15|45.45|46.17|45.47|46.18|45.48|46.15|45.45|4
1655485290000|2022-06-17 17:01:30|46.16|45.46|46.18|45.48|46.19|45.49|46.16|45.46|9
1655485300000|2022-06-17 17:01:40|46.17|45.47|46.19|45.49|46.19|45.49|46.16|45.46|9
1655485310000|2022-06-17 17:01:50|46.18|45.48|46.18|45.48|46.2|45.5|46.17|45.47|7
1655485320000|2022-06-17 17:02:00|46.2|45.5|46.21|45.51|46.21|45.51|46.17|45.47|10
1655485330000|2022-06-17 17:02:10|46.22|45.52|46.23|45.53|46.24|45.54|46.21|45.51|7
1655485340000|2022-06-17 17:02:20|46.24|45.54|46.23|45.53|46.26|45.56|46.22|45.52|9
1655485350000|2022-06-17 17:02:30|46.24|45.54|46.25|45.55|46.25|45.55|46.22|45.52|12
1655485360000|2022-06-17 17:02:40|46.24|45.54|46.26|45.56|46.28|45.58|46.24|45.54|16
1655485370000|2022-06-17 17:02:50|46.25|45.55|46.25|45.55|46.26|45.56|46.23|45.53|8
1655485380000|2022-06-17 17:03:00|46.23|45.53|46.24|45.54|46.24|45.54|46.23|45.53|2
1655485390000|2022-06-17 17:03:10|46.23|45.53|46.23|45.53|46.27|45.57|46.23|45.53|9
1655485400000|2022-06-17 17:03:20|46.24|45.54|46.21|45.51|46.25|45.55|46.21|45.51|14
1655485410000|2022-06-17 17:03:30|46.22|45.52|46.21|45.51|46.23|45.53|46.19|45.49|10
1655485420000|2022-06-17 17:03:40|46.22|45.52|46.21|45.51|46.22|45.52|46.2|45.5|4
1655485430000|2022-06-17 17:03:50|46.2|45.5|46.18|45.48|46.22|45.52|46.17|45.47|9
1655485440000|2022-06-17 17:04:00|46.17|45.47|46.21|45.51|46.21|45.51|46.17|45.47|8
1655485450000|2022-06-17 17:04:10|46.22|45.52|46.25|45.55|46.27|45.57|46.21|45.51|20
1655485460000|2022-06-17 17:04:20|46.24|45.54|46.25|45.55|46.25|45.55|46.24|45.54|10
1655485470000|2022-06-17 17:04:30|46.26|45.56|46.26|45.56|46.27|45.57|46.24|45.54|8
1655485480000|2022-06-17 17:04:40|46.27|45.57|46.27|45.57|46.27|45.57|46.25|45.55|9
1655485490000|2022-06-17 17:04:50|46.28|45.58|46.28|45.58|46.29|45.59|46.26|45.56|11
1655485500000|2022-06-17 17:05:00|46.27|45.57|46.32|45.62|46.32|45.62|46.27|45.57|11
1655485510000|2022-06-17 17:05:10|46.31|45.61|46.31|45.61|46.32|45.62|46.28|45.58|8
1655485520000|2022-06-17 17:05:20|46.3|45.6|46.32|45.62|46.33|45.63|46.29|45.59|16
1655485530000|2022-06-17 17:05:30|46.35|45.65|46.29|45.59|46.35|45.65|46.28|45.58|12
1655485540000|2022-06-17 17:05:40|46.28|45.58|46.29|45.59|46.3|45.6|46.26|45.56|10
1655485550000|2022-06-17 17:05:50|46.3|45.6|46.29|45.59|46.31|45.61|46.27|45.57|11
1655485560000|2022-06-17 17:06:00|46.28|45.58|46.28|45.58|46.29|45.59|46.24|45.54|10
1655485570000|2022-06-17 17:06:10|46.27|45.57|46.25|45.55|46.28|45.58|46.25|45.55|13
1655485580000|2022-06-17 17:06:20|46.24|45.54|46.22|45.52|46.27|45.57|46.22|45.52|8
1655485590000|2022-06-17 17:06:30|46.23|45.53|46.25|45.55|46.25|45.55|46.22|45.52|5
1655485600000|2022-06-17 17:06:40|46.24|45.54|46.23|45.53|46.24|45.54|46.22|45.52|5
1655485610000|2022-06-17 17:06:50|46.24|45.54|46.22|45.52|46.24|45.54|46.21|45.51|7
1655485620000|2022-06-17 17:07:00|46.23|45.53|46.22|45.52|46.23|45.53|46.22|45.52|2
1655485630000|2022-06-17 17:07:10|46.23|45.53|46.24|45.54|46.24|45.54|46.22|45.52|6
1655485640000|2022-06-17 17:07:20|46.25|45.55|46.25|45.55|46.25|45.55|46.24|45.54|7
1655485650000|2022-06-17 17:07:30|46.26|45.56|46.32|45.62|46.32|45.62|46.26|45.56|6
1655485660000|2022-06-17 17:07:40|46.34|45.64|46.33|45.63|46.34|45.64|46.32|45.62|9
1655485670000|2022-06-17 17:07:50|46.34|45.64|46.34|45.64|46.34|45.64|46.32|45.62|8
1655485680000|2022-06-17 17:08:00|46.35|45.65|46.35|45.65|46.36|45.66|46.34|45.64|9
1655485690000|2022-06-17 17:08:10|46.34|45.64|46.35|45.65|46.38|45.68|46.32|45.62|12
1655485700000|2022-06-17 17:08:20|46.34|45.64|46.36|45.66|46.36|45.66|46.33|45.63|10
1655485710000|2022-06-17 17:08:30|46.35|45.65|46.36|45.66|46.36|45.66|46.35|45.65|2
1655485720000|2022-06-17 17:08:40|46.37|45.67|46.4|45.7|46.4|45.7|46.37|45.67|4
1655485730000|2022-06-17 17:08:50|46.38|45.68|46.41|45.71|46.41|45.71|46.38|45.68|7
1655485740000|2022-06-17 17:09:00|46.4|45.7|46.41|45.71|46.43|45.73|46.39|45.69|9
1655485750000|2022-06-17 17:09:10|46.42|45.72|46.4|45.7|46.44|45.74|46.4|45.7|9
1655485760000|2022-06-17 17:09:20|46.41|45.71|46.4|45.7|46.41|45.71|46.39|45.69|8
1655485770000|2022-06-17 17:09:30|46.41|45.71|46.41|45.71|46.41|45.71|46.41|45.71|1
1655485780000|2022-06-17 17:09:40|46.4|45.7|46.4|45.7|46.41|45.71|46.4|45.7|3
1655485790000|2022-06-17 17:09:50|46.39|45.69|46.4|45.7|46.42|45.72|46.38|45.68|8
1655485800000|2022-06-17 17:10:00|46.39|45.69|46.34|45.64|46.4|45.7|46.33|45.63|17
1655485810000|2022-06-17 17:10:10|46.35|45.65|46.34|45.64|46.35|45.65|46.34|45.64|6
1655485820000|2022-06-17 17:10:20|46.33|45.63|46.33|45.63|46.33|45.63|46.32|45.62|3
1655485840000|2022-06-17 17:10:40|46.32|45.62|46.32|45.62|46.33|45.63|46.32|45.62|5
1655485850000|2022-06-17 17:10:50|46.33|45.63|46.33|45.63|46.34|45.64|46.33|45.63|3
1655485860000|2022-06-17 17:11:00|46.34|45.64|46.35|45.65|46.35|45.65|46.34|45.64|4
1655485870000|2022-06-17 17:11:10|46.36|45.66|46.37|45.67|46.37|45.67|46.36|45.66|2
1655485880000|2022-06-17 17:11:20|46.38|45.68|46.36|45.66|46.39|45.69|46.36|45.66|13
1655485890000|2022-06-17 17:11:30|46.37|45.67|46.36|45.66|46.41|45.71|46.35|45.65|8
1655485900000|2022-06-17 17:11:40|46.37|45.67|46.36|45.66|46.38|45.68|46.35|45.65|9
1655485910000|2022-06-17 17:11:50|46.37|45.67|46.37|45.67|46.37|45.67|46.37|45.67|1
1655485920000|2022-06-17 17:12:00|46.36|45.66|46.41|45.71|46.41|45.71|46.36|45.66|5
1655485930000|2022-06-17 17:12:10|46.4|45.7|46.4|45.7|46.41|45.71|46.4|45.7|5
1655485940000|2022-06-17 17:12:20|46.41|45.71|46.39|45.69|46.41|45.71|46.37|45.67|12
1655485950000|2022-06-17 17:12:30|46.38|45.68|46.39|45.69|46.4|45.7|46.38|45.68|3
1655485960000|2022-06-17 17:12:40|46.4|45.7|46.41|45.71|46.41|45.71|46.4|45.7|2
1655485970000|2022-06-17 17:12:50|46.42|45.72|46.42|45.72|46.42|45.72|46.41|45.71|3
1655485980000|2022-06-17 17:13:00|46.43|45.73|46.43|45.73|46.45|45.75|46.41|45.71|7
1655485990000|2022-06-17 17:13:10|46.42|45.72|46.44|45.74|46.45|45.75|46.42|45.72|13
1655486000000|2022-06-17 17:13:20|46.45|45.75|46.46|45.76|46.47|45.77|46.43|45.73|8
1655486010000|2022-06-17 17:13:30|46.45|45.75|46.47|45.77|46.48|45.78|46.45|45.75|10
1655486020000|2022-06-17 17:13:40|46.45|45.75|46.43|45.73|46.46|45.76|46.39|45.69|21
1655486030000|2022-06-17 17:13:50|46.44|45.74|46.39|45.69|46.44|45.74|46.38|45.68|18
1655486040000|2022-06-17 17:14:00|46.38|45.68|46.36|45.66|46.4|45.7|46.36|45.66|9
1655486050000|2022-06-17 17:14:10|46.37|45.67|46.37|45.67|46.37|45.67|46.36|45.66|3
1655486060000|2022-06-17 17:14:20|46.38|45.68|46.42|45.72|46.42|45.72|46.38|45.68|7
1655486070000|2022-06-17 17:14:30|46.41|45.71|46.42|45.72|46.42|45.72|46.41|45.71|2
1655486080000|2022-06-17 17:14:40|46.43|45.73|46.42|45.72|46.46|45.76|46.4|45.7|12
1655486090000|2022-06-17 17:14:50|46.43|45.73|46.45|45.75|46.45|45.75|46.41|45.71|11
1655486100000|2022-06-17 17:15:00|46.46|45.76|46.46|45.76|46.49|45.79|46.46|45.76|16
1655486110000|2022-06-17 17:15:10|46.44|45.74|46.45|45.75|46.46|45.76|46.43|45.73|9
1655486120000|2022-06-17 17:15:20|46.46|45.76|46.48|45.78|46.5|45.8|46.45|45.75|10
1655486130000|2022-06-17 17:15:30|46.47|45.77|46.49|45.79|46.5|45.8|46.47|45.77|8
1655486140000|2022-06-17 17:15:40|46.48|45.78|46.47|45.77|46.48|45.78|46.45|45.75|8
1655486150000|2022-06-17 17:15:50|46.48|45.78|46.45|45.75|46.48|45.78|46.44|45.74|8
1655486160000|2022-06-17 17:16:00|46.44|45.74|46.43|45.73|46.44|45.74|46.42|45.72|10
1655486170000|2022-06-17 17:16:10|46.44|45.74|46.44|45.74|46.45|45.75|46.44|45.74|3
1655486180000|2022-06-17 17:16:20|46.45|45.75|46.47|45.77|46.47|45.77|46.43|45.73|14
1655486190000|2022-06-17 17:16:30|46.44|45.74|46.49|45.79|46.49|45.79|46.44|45.74|6
1655486200000|2022-06-17 17:16:40|46.48|45.78|46.5|45.8|46.51|45.81|46.48|45.78|5
1655486210000|2022-06-17 17:16:50|46.53|45.83|46.53|45.83|46.54|45.84|46.51|45.81|8
1655486220000|2022-06-17 17:17:00|46.54|45.84|46.54|45.84|46.55|45.85|46.53|45.83|4
1655486230000|2022-06-17 17:17:10|46.57|45.87|46.58|45.88|46.58|45.88|46.53|45.83|13
1655486240000|2022-06-17 17:17:20|46.57|45.87|46.57|45.87|46.59|45.89|46.56|45.86|8
1655486250000|2022-06-17 17:17:30|46.56|45.86|46.54|45.84|46.56|45.86|46.54|45.84|9
1655486260000|2022-06-17 17:17:40|46.53|45.83|46.56|45.86|46.57|45.87|46.53|45.83|3
1655486270000|2022-06-17 17:17:50|46.57|45.87|46.56|45.86|46.57|45.87|46.54|45.84|8
1655486280000|2022-06-17 17:18:00|46.57|45.87|46.57|45.87|46.58|45.88|46.55|45.85|5
1655486290000|2022-06-17 17:18:10|46.58|45.88|46.54|45.84|46.58|45.88|46.52|45.82|12
1655486300000|2022-06-17 17:18:20|46.55|45.85|46.55|45.85|46.56|45.86|46.54|45.84|5
1655486310000|2022-06-17 17:18:30|46.56|45.86|46.56|45.86|46.56|45.86|46.55|45.85|9
1655486320000|2022-06-17 17:18:40|46.55|45.85|46.55|45.85|46.56|45.86|46.53|45.83|6
1655486330000|2022-06-17 17:18:50|46.56|45.86|46.53|45.83|46.56|45.86|46.53|45.83|7
1655486340000|2022-06-17 17:19:00|46.54|45.84|46.55|45.85|46.55|45.85|46.54|45.84|4
1655486350000|2022-06-17 17:19:10|46.56|45.86|46.54|45.84|46.56|45.86|46.53|45.83|9
1655486360000|2022-06-17 17:19:20|46.55|45.85|46.56|45.86|46.56|45.86|46.55|45.85|6
1655486370000|2022-06-17 17:19:30|46.57|45.87|46.57|45.87|46.57|45.87|46.56|45.86|7
1655486380000|2022-06-17 17:19:40|46.56|45.86|46.57|45.87|46.57|45.87|46.55|45.85|4
1655486390000|2022-06-17 17:19:50|46.58|45.88|46.57|45.87|46.59|45.89|46.56|45.86|16
1655486400000|2022-06-17 17:20:00|46.59|45.89|46.53|45.83|46.59|45.89|46.51|45.81|10
1655486410000|2022-06-17 17:20:10|46.52|45.82|46.52|45.82|46.53|45.83|46.52|45.82|5
1655486420000|2022-06-17 17:20:20|46.54|45.84|46.54|45.84|46.54|45.84|46.52|45.82|6
1655486430000|2022-06-17 17:20:30|46.53|45.83|46.48|45.78|46.54|45.84|46.46|45.76|11
1655486440000|2022-06-17 17:20:40|46.46|45.76|46.47|45.77|46.47|45.77|46.45|45.75|3
1655486450000|2022-06-17 17:20:50|46.45|45.75|46.47|45.77|46.47|45.77|46.45|45.75|8
1655486460000|2022-06-17 17:21:00|46.46|45.76|46.44|45.74|46.47|45.77|46.42|45.72|11
1655486470000|2022-06-17 17:21:10|46.45|45.75|46.46|45.76|46.46|45.76|46.44|45.74|10
1655486480000|2022-06-17 17:21:20|46.45|45.75|46.44|45.74|46.46|45.76|46.43|45.73|8
1655486490000|2022-06-17 17:21:30|46.43|45.73|46.44|45.74|46.44|45.74|46.43|45.73|2
1655486500000|2022-06-17 17:21:40|46.45|45.75|46.42|45.72|46.45|45.75|46.42|45.72|4
1655486510000|2022-06-17 17:21:50|46.43|45.73|46.43|45.73|46.44|45.74|46.42|45.72|4
1655486520000|2022-06-17 17:22:00|46.44|45.74|46.44|45.74|46.45|45.75|46.43|45.73|8
1655486530000|2022-06-17 17:22:10|46.43|45.73|46.5|45.8|46.5|45.8|46.42|45.72|13
1655486540000|2022-06-17 17:22:20|46.51|45.81|46.5|45.8|46.51|45.81|46.46|45.76|10
1655486550000|2022-06-17 17:22:30|46.51|45.81|46.48|45.78|46.51|45.81|46.45|45.75|9
1655486560000|2022-06-17 17:22:40|46.46|45.76|46.47|45.77|46.47|45.77|46.45|45.75|9
1655486570000|2022-06-17 17:22:50|46.46|45.76|46.47|45.77|46.47|45.77|46.45|45.75|14
1655486580000|2022-06-17 17:23:00|46.46|45.76|46.43|45.73|46.48|45.78|46.43|45.73|13
1655486590000|2022-06-17 17:23:10|46.44|45.74|46.46|45.76|46.46|45.76|46.44|45.74|4
1655486600000|2022-06-17 17:23:20|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|9
1655486610000|2022-06-17 17:23:30|46.5|45.8|46.51|45.81|46.52|45.82|46.48|45.78|6
1655486620000|2022-06-17 17:23:40|46.52|45.82|46.51|45.81|46.52|45.82|46.49|45.79|8
1655486630000|2022-06-17 17:23:50|46.52|45.82|46.51|45.81|46.52|45.82|46.49|45.79|4
1655486640000|2022-06-17 17:24:00|46.5|45.8|46.49|45.79|46.5|45.8|46.47|45.77|5
1655486650000|2022-06-17 17:24:10|46.5|45.8|46.52|45.82|46.52|45.82|46.49|45.79|11
1655486660000|2022-06-17 17:24:20|46.53|45.83|46.54|45.84|46.54|45.84|46.53|45.83|2
1655486670000|2022-06-17 17:24:30|46.55|45.85|46.55|45.85|46.56|45.86|46.54|45.84|5
1655486680000|2022-06-17 17:24:40|46.56|45.86|46.57|45.87|46.58|45.88|46.55|45.85|6
1655486690000|2022-06-17 17:24:50|46.6|45.9|46.58|45.88|46.6|45.9|46.58|45.88|9
1655486700000|2022-06-17 17:25:00|46.57|45.87|46.59|45.89|46.6|45.9|46.55|45.85|13
1655486710000|2022-06-17 17:25:10|46.58|45.88|46.56|45.86|46.59|45.89|46.55|45.85|7
1655486720000|2022-06-17 17:25:20|46.55|45.85|46.56|45.86|46.57|45.87|46.52|45.82|11
1655486730000|2022-06-17 17:25:30|46.55|45.85|46.55|45.85|46.55|45.85|46.54|45.84|5
1655486740000|2022-06-17 17:25:40|46.54|45.84|46.52|45.82|46.55|45.85|46.52|45.82|3
1655486750000|2022-06-17 17:25:50|46.49|45.79|46.49|45.79|46.49|45.79|46.49|45.79|1
1655486760000|2022-06-17 17:26:00|46.5|45.8|46.47|45.77|46.5|45.8|46.46|45.76|12
1655486770000|2022-06-17 17:26:10|46.48|45.78|46.48|45.78|46.48|45.78|46.46|45.76|11
1655486780000|2022-06-17 17:26:20|46.47|45.77|46.46|45.76|46.49|45.79|46.45|45.75|11
1655486790000|2022-06-17 17:26:30|46.42|45.72|46.43|45.73|46.43|45.73|46.41|45.71|6
1655486800000|2022-06-17 17:26:40|46.42|45.72|46.44|45.74|46.44|45.74|46.42|45.72|6
1655486810000|2022-06-17 17:26:50|46.45|45.75|46.43|45.73|46.45|45.75|46.42|45.72|5
1655486820000|2022-06-17 17:27:00|46.42|45.72|46.43|45.73|46.44|45.74|46.42|45.72|4
1655486830000|2022-06-17 17:27:10|46.42|45.72|46.43|45.73|46.43|45.73|46.4|45.7|6
1655486840000|2022-06-17 17:27:20|46.44|45.74|46.43|45.73|46.44|45.74|46.43|45.73|2
1655486850000|2022-06-17 17:27:30|46.44|45.74|46.44|45.74|46.45|45.75|46.44|45.74|5
1655486860000|2022-06-17 17:27:40|46.45|45.75|46.48|45.78|46.49|45.79|46.45|45.75|11
1655486870000|2022-06-17 17:27:50|46.47|45.77|46.46|45.76|46.49|45.79|46.46|45.76|5
1655486880000|2022-06-17 17:28:00|46.45|45.75|46.44|45.74|46.48|45.78|46.44|45.74|11
1655486890000|2022-06-17 17:28:10|46.45|45.75|46.44|45.74|46.45|45.75|46.43|45.73|8
1655486900000|2022-06-17 17:28:20|46.43|45.73|46.43|45.73|46.44|45.74|46.42|45.72|9
1655486910000|2022-06-17 17:28:30|46.41|45.71|46.43|45.73|46.44|45.74|46.41|45.71|9
1655486920000|2022-06-17 17:28:40|46.44|45.74|46.43|45.73|46.44|45.74|46.43|45.73|6
1655486930000|2022-06-17 17:28:50|46.44|45.74|46.43|45.73|46.44|45.74|46.43|45.73|6
1655486940000|2022-06-17 17:29:00|46.42|45.72|46.43|45.73|46.43|45.73|46.42|45.72|4
1655486950000|2022-06-17 17:29:10|46.44|45.74|46.45|45.75|46.45|45.75|46.43|45.73|4
1655486960000|2022-06-17 17:29:20|46.44|45.74|46.44|45.74|46.44|45.74|46.44|45.74|1
1655486970000|2022-06-17 17:29:30|46.43|45.73|46.43|45.73|46.45|45.75|46.43|45.73|3
1655486980000|2022-06-17 17:29:40|46.44|45.74|46.41|45.71|46.44|45.74|46.41|45.71|6
1655486990000|2022-06-17 17:29:50|46.4|45.7|46.43|45.73|46.43|45.73|46.4|45.7|8
1655487000000|2022-06-17 17:30:00|46.44|45.74|46.48|45.78|46.48|45.78|46.43|45.73|9
1655487010000|2022-06-17 17:30:10|46.47|45.77|46.47|45.77|46.49|45.79|46.45|45.75|13
1655487020000|2022-06-17 17:30:20|46.46|45.76|46.46|45.76|46.47|45.77|46.45|45.75|9
1655487030000|2022-06-17 17:30:30|46.47|45.77|46.47|45.77|46.47|45.77|46.46|45.76|3
1655487040000|2022-06-17 17:30:40|46.48|45.78|46.47|45.77|46.48|45.78|46.46|45.76|7
1655487050000|2022-06-17 17:30:50|46.45|45.75|46.44|45.74|46.45|45.75|46.43|45.73|4
1655487060000|2022-06-17 17:31:00|46.43|45.73|46.44|45.74|46.44|45.74|46.43|45.73|2
1655487070000|2022-06-17 17:31:10|46.45|45.75|46.43|45.73|46.45|45.75|46.43|45.73|3
1655487080000|2022-06-17 17:31:20|46.42|45.72|46.41|45.71|46.44|45.74|46.41|45.71|3
1655487090000|2022-06-17 17:31:30|46.42|45.72|46.42|45.72|46.43|45.73|46.4|45.7|5
1655487100000|2022-06-17 17:31:40|46.41|45.71|46.42|45.72|46.42|45.72|46.38|45.68|4
1655487110000|2022-06-17 17:31:50|46.41|45.71|46.41|45.71|46.42|45.72|46.41|45.71|3
1655487120000|2022-06-17 17:32:00|46.37|45.67|46.36|45.66|46.39|45.69|46.34|45.64|11
1655487130000|2022-06-17 17:32:10|46.35|45.65|46.35|45.65|46.36|45.66|46.33|45.63|11
1655487140000|2022-06-17 17:32:20|46.34|45.64|46.36|45.66|46.36|45.66|46.33|45.63|6
1655487150000|2022-06-17 17:32:30|46.37|45.67|46.36|45.66|46.38|45.68|46.36|45.66|6
1655487160000|2022-06-17 17:32:40|46.37|45.67|46.34|45.64|46.37|45.67|46.34|45.64|5
1655487170000|2022-06-17 17:32:50|46.35|45.65|46.35|45.65|46.35|45.65|46.34|45.64|3
1655487180000|2022-06-17 17:33:00|46.34|45.64|46.37|45.67|46.37|45.67|46.33|45.63|10
1655487190000|2022-06-17 17:33:10|46.36|45.66|46.38|45.68|46.39|45.69|46.36|45.66|7
1655487200000|2022-06-17 17:33:20|46.39|45.69|46.38|45.68|46.39|45.69|46.38|45.68|4
1655487210000|2022-06-17 17:33:30|46.39|45.69|46.39|45.69|46.39|45.69|46.38|45.68|3
1655487220000|2022-06-17 17:33:40|46.4|45.7|46.42|45.72|46.43|45.73|46.4|45.7|9
1655487230000|2022-06-17 17:33:50|46.41|45.71|46.42|45.72|46.43|45.73|46.41|45.71|8
1655487240000|2022-06-17 17:34:00|46.41|45.71|46.41|45.71|46.42|45.72|46.41|45.71|3
1655487250000|2022-06-17 17:34:10|46.4|45.7|46.43|45.73|46.43|45.73|46.4|45.7|8
1655487260000|2022-06-17 17:34:20|46.45|45.75|46.45|45.75|46.45|45.75|46.44|45.74|3
1655487270000|2022-06-17 17:34:30|46.47|45.77|46.46|45.76|46.47|45.77|46.45|45.75|3
1655487280000|2022-06-17 17:34:40|46.47|45.77|46.46|45.76|46.49|45.79|46.46|45.76|8
1655487290000|2022-06-17 17:34:50|46.47|45.77|46.47|45.77|46.47|45.77|46.46|45.76|3
1655487300000|2022-06-17 17:35:00|46.49|45.79|46.47|45.77|46.49|45.79|46.46|45.76|9
1655487310000|2022-06-17 17:35:10|46.46|45.76|46.45|45.75|46.46|45.76|46.43|45.73|9
1655487320000|2022-06-17 17:35:20|46.44|45.74|46.45|45.75|46.45|45.75|46.44|45.74|2
1655487330000|2022-06-17 17:35:30|46.44|45.74|46.44|45.74|46.45|45.75|46.44|45.74|3
1655487340000|2022-06-17 17:35:40|46.43|45.73|46.46|45.76|46.46|45.76|46.43|45.73|4
1655487350000|2022-06-17 17:35:50|46.45|45.75|46.47|45.77|46.47|45.77|46.45|45.75|5
1655487360000|2022-06-17 17:36:00|46.46|45.76|46.45|45.75|46.46|45.76|46.45|45.75|2
1655487370000|2022-06-17 17:36:10|46.44|45.74|46.46|45.76|46.47|45.77|46.44|45.74|8
1655487380000|2022-06-17 17:36:20|46.45|45.75|46.48|45.78|46.48|45.78|46.45|45.75|8
1655487390000|2022-06-17 17:36:30|46.49|45.79|46.53|45.83|46.53|45.83|46.48|45.78|6
1655487400000|2022-06-17 17:36:40|46.56|45.86|46.54|45.84|46.56|45.86|46.54|45.84|2
1655487410000|2022-06-17 17:36:50|46.55|45.85|46.54|45.84|46.55|45.85|46.54|45.84|2
1655487420000|2022-06-17 17:37:00|46.58|45.88|46.54|45.84|46.58|45.88|46.52|45.82|15
1655487430000|2022-06-17 17:37:10|46.53|45.83|46.53|45.83|46.54|45.84|46.51|45.81|11
1655487440000|2022-06-17 17:37:20|46.52|45.82|46.52|45.82|46.52|45.82|46.52|45.82|1
1655487450000|2022-06-17 17:37:30|46.53|45.83|46.51|45.81|46.53|45.83|46.51|45.81|2
1655487460000|2022-06-17 17:37:40|46.52|45.82|46.51|45.81|46.52|45.82|46.51|45.81|2
1655487470000|2022-06-17 17:37:50|46.5|45.8|46.48|45.78|46.5|45.8|46.47|45.77|4
1655487480000|2022-06-17 17:38:00|46.46|45.76|46.45|45.75|46.47|45.77|46.42|45.72|14
1655487490000|2022-06-17 17:38:10|46.38|45.68|46.41|45.71|46.43|45.73|46.38|45.68|10
1655487500000|2022-06-17 17:38:20|46.38|45.68|46.39|45.69|46.39|45.69|46.38|45.68|6
1655487510000|2022-06-17 17:38:30|46.38|45.68|46.38|45.68|46.38|45.68|46.37|45.67|3
1655487520000|2022-06-17 17:38:40|46.36|45.66|46.36|45.66|46.38|45.68|46.35|45.65|6
1655487530000|2022-06-17 17:38:50|46.38|45.68|46.36|45.66|46.38|45.68|46.36|45.66|2
1655487540000|2022-06-17 17:39:00|46.37|45.67|46.37|45.67|46.38|45.68|46.36|45.66|7
1655487550000|2022-06-17 17:39:10|46.36|45.66|46.35|45.65|46.36|45.66|46.34|45.64|4
1655487560000|2022-06-17 17:39:20|46.37|45.67|46.38|45.68|46.38|45.68|46.34|45.64|9
1655487570000|2022-06-17 17:39:30|46.39|45.69|46.39|45.69|46.4|45.7|46.36|45.66|8
1655487580000|2022-06-17 17:39:40|46.36|45.66|46.33|45.63|46.37|45.67|46.33|45.63|10
1655487590000|2022-06-17 17:39:50|46.34|45.64|46.36|45.66|46.36|45.66|46.34|45.64|6
1655487600000|2022-06-17 17:40:00|46.38|45.68|46.38|45.68|46.38|45.68|46.35|45.65|6
1655487610000|2022-06-17 17:40:10|46.37|45.67|46.39|45.69|46.39|45.69|46.37|45.67|7
1655487620000|2022-06-17 17:40:20|46.38|45.68|46.38|45.68|46.38|45.68|46.38|45.68|1
1655487630000|2022-06-17 17:40:30|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|6
1655487640000|2022-06-17 17:40:40|46.39|45.69|46.38|45.68|46.39|45.69|46.38|45.68|2
1655487650000|2022-06-17 17:40:50|46.39|45.69|46.38|45.68|46.41|45.71|46.38|45.68|4
1655487660000|2022-06-17 17:41:00|46.39|45.69|46.38|45.68|46.41|45.71|46.37|45.67|12
1655487670000|2022-06-17 17:41:10|46.37|45.67|46.38|45.68|46.38|45.68|46.36|45.66|5
1655487680000|2022-06-17 17:41:20|46.36|45.66|46.37|45.67|46.38|45.68|46.35|45.65|4
1655487690000|2022-06-17 17:41:30|46.38|45.68|46.38|45.68|46.38|45.68|46.37|45.67|3
1655487700000|2022-06-17 17:41:40|46.39|45.69|46.35|45.65|46.39|45.69|46.34|45.64|7
1655487710000|2022-06-17 17:41:50|46.34|45.64|46.35|45.65|46.36|45.66|46.32|45.62|10
1655487720000|2022-06-17 17:42:00|46.33|45.63|46.36|45.66|46.37|45.67|46.33|45.63|8
1655487730000|2022-06-17 17:42:10|46.39|45.69|46.37|45.67|46.39|45.69|46.36|45.66|8
1655487740000|2022-06-17 17:42:20|46.38|45.68|46.37|45.67|46.38|45.68|46.36|45.66|4
1655487750000|2022-06-17 17:42:30|46.36|45.66|46.37|45.67|46.38|45.68|46.36|45.66|4
1655487760000|2022-06-17 17:42:40|46.36|45.66|46.36|45.66|46.37|45.67|46.33|45.63|6
1655487770000|2022-06-17 17:42:50|46.35|45.65|46.35|45.65|46.36|45.66|46.35|45.65|5
1655487780000|2022-06-17 17:43:00|46.36|45.66|46.36|45.66|46.36|45.66|46.34|45.64|11
1655487790000|2022-06-17 17:43:10|46.35|45.65|46.36|45.66|46.38|45.68|46.35|45.65|14
1655487800000|2022-06-17 17:43:20|46.37|45.67|46.37|45.67|46.38|45.68|46.36|45.66|7
1655487810000|2022-06-17 17:43:30|46.38|45.68|46.36|45.66|46.38|45.68|46.36|45.66|3
1655487820000|2022-06-17 17:43:40|46.37|45.67|46.36|45.66|46.37|45.67|46.36|45.66|4
1655487830000|2022-06-17 17:43:50|46.37|45.67|46.36|45.66|46.38|45.68|46.36|45.66|8
1655487840000|2022-06-17 17:44:00|46.35|45.65|46.38|45.68|46.38|45.68|46.35|45.65|3
1655487850000|2022-06-17 17:44:10|46.39|45.69|46.38|45.68|46.39|45.69|46.37|45.67|4
1655487860000|2022-06-17 17:44:20|46.39|45.69|46.38|45.68|46.41|45.71|46.37|45.67|10
1655487870000|2022-06-17 17:44:30|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|2
1655487890000|2022-06-17 17:44:50|46.42|45.72|46.4|45.7|46.42|45.72|46.4|45.7|3
1655487900000|2022-06-17 17:45:00|46.41|45.71|46.39|45.69|46.41|45.71|46.37|45.67|12
1655487910000|2022-06-17 17:45:10|46.4|45.7|46.38|45.68|46.4|45.7|46.38|45.68|5
1655487920000|2022-06-17 17:45:20|46.39|45.69|46.34|45.64|46.39|45.69|46.34|45.64|11
1655487930000|2022-06-17 17:45:30|46.37|45.67|46.36|45.66|46.37|45.67|46.36|45.66|2
1655487940000|2022-06-17 17:45:40|46.35|45.65|46.36|45.66|46.36|45.66|46.35|45.65|2
1655487950000|2022-06-17 17:45:50|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|2
1655487960000|2022-06-17 17:46:00|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|4
1655487970000|2022-06-17 17:46:10|46.41|45.71|46.41|45.71|46.42|45.72|46.4|45.7|5
1655487980000|2022-06-17 17:46:20|46.4|45.7|46.36|45.66|46.41|45.71|46.36|45.66|16
1655487990000|2022-06-17 17:46:30|46.38|45.68|46.34|45.64|46.38|45.68|46.34|45.64|12
1655488000000|2022-06-17 17:46:40|46.35|45.65|46.35|45.65|46.35|45.65|46.34|45.64|5
1655488010000|2022-06-17 17:46:50|46.34|45.64|46.35|45.65|46.36|45.66|46.33|45.63|9
1655488020000|2022-06-17 17:47:00|46.36|45.66|46.33|45.63|46.36|45.66|46.31|45.61|9
1655488030000|2022-06-17 17:47:10|46.31|45.61|46.27|45.57|46.32|45.62|46.27|45.57|8
1655488040000|2022-06-17 17:47:20|46.26|45.56|46.22|45.52|46.29|45.59|46.22|45.52|10
1655488050000|2022-06-17 17:47:30|46.21|45.51|46.28|45.58|46.28|45.58|46.21|45.51|12
1655488060000|2022-06-17 17:47:40|46.27|45.57|46.3|45.6|46.31|45.61|46.26|45.56|10
1655488070000|2022-06-17 17:47:50|46.29|45.59|46.34|45.64|46.34|45.64|46.29|45.59|5
1655488080000|2022-06-17 17:48:00|46.35|45.65|46.34|45.64|46.38|45.68|46.33|45.63|13
1655488090000|2022-06-17 17:48:10|46.32|45.62|46.31|45.61|46.34|45.64|46.3|45.6|5
1655488100000|2022-06-17 17:48:20|46.3|45.6|46.28|45.58|46.31|45.61|46.26|45.56|6
1655488110000|2022-06-17 17:48:30|46.29|45.59|46.28|45.58|46.29|45.59|46.27|45.57|6
1655488120000|2022-06-17 17:48:40|46.29|45.59|46.28|45.58|46.29|45.59|46.28|45.58|10
1655488130000|2022-06-17 17:48:50|46.29|45.59|46.25|45.55|46.3|45.6|46.25|45.55|10
1655488140000|2022-06-17 17:49:00|46.24|45.54|46.21|45.51|46.25|45.55|46.21|45.51|7
1655488150000|2022-06-17 17:49:10|46.22|45.52|46.26|45.56|46.26|45.56|46.21|45.51|7
1655488160000|2022-06-17 17:49:20|46.27|45.57|46.31|45.61|46.32|45.62|46.26|45.56|9
1655488170000|2022-06-17 17:49:30|46.3|45.6|46.34|45.64|46.35|45.65|46.3|45.6|10
1655488180000|2022-06-17 17:49:40|46.35|45.65|46.46|45.76|46.46|45.76|46.35|45.65|15
1655488190000|2022-06-17 17:49:50|46.47|45.77|46.48|45.78|46.53|45.83|46.47|45.77|17
1655488200000|2022-06-17 17:50:00|46.49|45.79|46.54|45.84|46.54|45.84|46.47|45.77|13
1655488210000|2022-06-17 17:50:10|46.55|45.85|46.57|45.87|46.58|45.88|46.54|45.84|11
1655488220000|2022-06-17 17:50:20|46.58|45.88|46.57|45.87|46.59|45.89|46.56|45.86|13
1655488230000|2022-06-17 17:50:30|46.56|45.86|46.56|45.86|46.56|45.86|46.53|45.83|8
1655488240000|2022-06-17 17:50:40|46.55|45.85|46.56|45.86|46.56|45.86|46.55|45.85|6
1655488250000|2022-06-17 17:50:50|46.57|45.87|46.58|45.88|46.58|45.88|46.53|45.83|9
1655488260000|2022-06-17 17:51:00|46.57|45.87|46.56|45.86|46.57|45.87|46.54|45.84|10
1655488270000|2022-06-17 17:51:10|46.55|45.85|46.53|45.83|46.56|45.86|46.52|45.82|11
1655488280000|2022-06-17 17:51:20|46.54|45.84|46.54|45.84|46.54|45.84|46.53|45.83|9
1655488290000|2022-06-17 17:51:30|46.53|45.83|46.52|45.82|46.54|45.84|46.51|45.81|12
1655488300000|2022-06-17 17:51:40|46.53|45.83|46.51|45.81|46.53|45.83|46.51|45.81|11
1655488310000|2022-06-17 17:51:50|46.52|45.82|46.55|45.85|46.55|45.85|46.52|45.82|12
1655488320000|2022-06-17 17:52:00|46.56|45.86|46.56|45.86|46.58|45.88|46.55|45.85|11
1655488330000|2022-06-17 17:52:10|46.55|45.85|46.54|45.84|46.55|45.85|46.53|45.83|6
1655488340000|2022-06-17 17:52:20|46.53|45.83|46.5|45.8|46.53|45.83|46.5|45.8|10
1655488350000|2022-06-17 17:52:30|46.51|45.81|46.52|45.82|46.53|45.83|46.51|45.81|6
1655488360000|2022-06-17 17:52:40|46.51|45.81|46.51|45.81|46.52|45.82|46.51|45.81|5
1655488370000|2022-06-17 17:52:50|46.52|45.82|46.51|45.81|46.52|45.82|46.51|45.81|4
1655488380000|2022-06-17 17:53:00|46.52|45.82|46.52|45.82|46.53|45.83|46.51|45.81|10
1655488390000|2022-06-17 17:53:10|46.51|45.81|46.52|45.82|46.53|45.83|46.51|45.81|13
1655488400000|2022-06-17 17:53:20|46.51|45.81|46.51|45.81|46.51|45.81|46.5|45.8|3
1655488410000|2022-06-17 17:53:30|46.5|45.8|46.5|45.8|46.51|45.81|46.5|45.8|7
1655488420000|2022-06-17 17:53:40|46.52|45.82|46.5|45.8|46.52|45.82|46.5|45.8|2
1655488430000|2022-06-17 17:53:50|46.49|45.79|46.5|45.8|46.51|45.81|46.49|45.79|4
1655488440000|2022-06-17 17:54:00|46.49|45.79|46.51|45.81|46.52|45.82|46.49|45.79|11
1655488450000|2022-06-17 17:54:10|46.52|45.82|46.51|45.81|46.54|45.84|46.5|45.8|20
1655488460000|2022-06-17 17:54:20|46.5|45.8|46.49|45.79|46.51|45.81|46.49|45.79|10
1655488470000|2022-06-17 17:54:30|46.5|45.8|46.48|45.78|46.5|45.8|46.48|45.78|10
1655488480000|2022-06-17 17:54:40|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|9
1655488490000|2022-06-17 17:54:50|46.5|45.8|46.49|45.79|46.5|45.8|46.49|45.79|4
1655488500000|2022-06-17 17:55:00|46.5|45.8|46.48|45.78|46.5|45.8|46.48|45.78|2
1655488510000|2022-06-17 17:55:10|46.6|45.9|46.65|45.95|46.66|45.96|46.6|45.9|22
1655488520000|2022-06-17 17:55:20|46.64|45.94|46.6|45.9|46.64|45.94|46.6|45.9|9
1655488530000|2022-06-17 17:55:30|46.59|45.89|46.57|45.87|46.6|45.9|46.55|45.85|6
1655488540000|2022-06-17 17:55:40|46.54|45.84|46.52|45.82|46.56|45.86|46.49|45.79|22
1655488550000|2022-06-17 17:55:50|46.51|45.81|46.52|45.82|46.52|45.82|46.5|45.8|8
1655488560000|2022-06-17 17:56:00|46.53|45.83|46.53|45.83|46.55|45.85|46.51|45.81|10
1655488570000|2022-06-17 17:56:10|46.54|45.84|46.54|45.84|46.55|45.85|46.53|45.83|7
1655488580000|2022-06-17 17:56:20|46.53|45.83|46.52|45.82|46.55|45.85|46.5|45.8|12
1655488590000|2022-06-17 17:56:30|46.51|45.81|46.49|45.79|46.52|45.82|46.45|45.75|12
1655488600000|2022-06-17 17:56:40|46.48|45.78|46.49|45.79|46.5|45.8|46.47|45.77|12
1655488610000|2022-06-17 17:56:50|46.5|45.8|46.5|45.8|46.52|45.82|46.49|45.79|11
1655488620000|2022-06-17 17:57:00|46.51|45.81|46.51|45.81|46.53|45.83|46.51|45.81|13
1655488630000|2022-06-17 17:57:10|46.5|45.8|46.48|45.78|46.52|45.82|46.48|45.78|11
1655488640000|2022-06-17 17:57:20|46.49|45.79|46.51|45.81|46.53|45.83|46.48|45.78|15
1655488650000|2022-06-17 17:57:30|46.52|45.82|46.51|45.81|46.52|45.82|46.49|45.79|7
1655488670000|2022-06-17 17:57:50|46.5|45.8|46.51|45.81|46.53|45.83|46.49|45.79|15
1655488680000|2022-06-17 17:58:00|46.52|45.82|46.51|45.81|46.52|45.82|46.49|45.79|13
1655488690000|2022-06-17 17:58:10|46.5|45.8|46.49|45.79|46.5|45.8|46.48|45.78|8
1655488700000|2022-06-17 17:58:20|46.5|45.8|46.49|45.79|46.5|45.8|46.48|45.78|13
1655488710000|2022-06-17 17:58:30|46.5|45.8|46.5|45.8|46.5|45.8|46.5|45.8|1
1655488720000|2022-06-17 17:58:40|46.51|45.81|46.51|45.81|46.51|45.81|46.5|45.8|7
1655488730000|2022-06-17 17:58:50|46.52|45.82|46.51|45.81|46.52|45.82|46.51|45.81|10
1655488740000|2022-06-17 17:59:00|46.52|45.82|46.52|45.82|46.53|45.83|46.49|45.79|18
1655488750000|2022-06-17 17:59:10|46.51|45.81|46.52|45.82|46.52|45.82|46.49|45.79|10
1655488760000|2022-06-17 17:59:20|46.53|45.83|46.51|45.81|46.53|45.83|46.5|45.8|3
1655488770000|2022-06-17 17:59:30|46.52|45.82|46.52|45.82|46.53|45.83|46.52|45.82|3
1655488780000|2022-06-17 17:59:40|46.53|45.83|46.52|45.82|46.53|45.83|46.52|45.82|2
1655488790000|2022-06-17 17:59:50|46.55|45.85|46.56|45.86|46.56|45.86|46.54|45.84|8
1655488800000|2022-06-17 18:00:00|46.57|45.87|46.55|45.85|46.6|45.9|46.54|45.84|13
1655488810000|2022-06-17 18:00:10|46.56|45.86|46.52|45.82|46.56|45.86|46.5|45.8|14
1655488820000|2022-06-17 18:00:20|46.53|45.83|46.52|45.82|46.53|45.83|46.52|45.82|8
1655488830000|2022-06-17 18:00:30|46.53|45.83|46.53|45.83|46.54|45.84|46.53|45.83|5
1655488840000|2022-06-17 18:00:40|46.54|45.84|46.55|45.85|46.55|45.85|46.53|45.83|3
1655488850000|2022-06-17 18:00:50|46.56|45.86|46.58|45.88|46.58|45.88|46.56|45.86|5
1655488860000|2022-06-17 18:01:00|46.59|45.89|46.6|45.9|46.62|45.92|46.59|45.89|7
1655488870000|2022-06-17 18:01:10|46.61|45.91|46.55|45.85|46.61|45.91|46.54|45.84|13
1655488880000|2022-06-17 18:01:20|46.56|45.86|46.56|45.86|46.57|45.87|46.55|45.85|10
1655488890000|2022-06-17 18:01:30|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|3
1655488900000|2022-06-17 18:01:40|46.56|45.86|46.55|45.85|46.57|45.87|46.55|45.85|8
1655488910000|2022-06-17 18:01:50|46.52|45.82|46.54|45.84|46.55|45.85|46.52|45.82|6
1655488920000|2022-06-17 18:02:00|46.55|45.85|46.52|45.82|46.55|45.85|46.51|45.81|11
1655488930000|2022-06-17 18:02:10|46.53|45.83|46.54|45.84|46.54|45.84|46.53|45.83|8
1655488940000|2022-06-17 18:02:20|46.53|45.83|46.52|45.82|46.53|45.83|46.52|45.82|6
1655488950000|2022-06-17 18:02:30|46.53|45.83|46.54|45.84|46.54|45.84|46.52|45.82|7
1655488960000|2022-06-17 18:02:40|46.55|45.85|46.54|45.84|46.55|45.85|46.53|45.83|14
1655488970000|2022-06-17 18:02:50|46.53|45.83|46.54|45.84|46.54|45.84|46.53|45.83|2
1655488980000|2022-06-17 18:03:00|46.53|45.83|46.54|45.84|46.55|45.85|46.53|45.83|10
1655488990000|2022-06-17 18:03:10|46.53|45.83|46.51|45.81|46.54|45.84|46.49|45.79|9
1655489000000|2022-06-17 18:03:20|46.52|45.82|46.5|45.8|46.52|45.82|46.47|45.77|6
1655489010000|2022-06-17 18:03:30|46.51|45.81|46.5|45.8|46.51|45.81|46.49|45.79|7
1655489020000|2022-06-17 18:03:40|46.51|45.81|46.48|45.78|46.51|45.81|46.47|45.77|14
1655489030000|2022-06-17 18:03:50|46.49|45.79|46.48|45.78|46.49|45.79|46.46|45.76|5
1655489040000|2022-06-17 18:04:00|46.47|45.77|46.47|45.77|46.48|45.78|46.43|45.73|11
1655489050000|2022-06-17 18:04:10|46.48|45.78|46.48|45.78|46.48|45.78|46.47|45.77|7
1655489060000|2022-06-17 18:04:20|46.49|45.79|46.48|45.78|46.49|45.79|46.47|45.77|10
1655489070000|2022-06-17 18:04:30|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|6
1655489090000|2022-06-17 18:04:50|46.47|45.77|46.48|45.78|46.48|45.78|46.47|45.77|4
1655489100000|2022-06-17 18:05:00|46.47|45.77|46.49|45.79|46.52|45.82|46.46|45.76|18
1655489110000|2022-06-17 18:05:10|46.48|45.78|46.48|45.78|46.49|45.79|46.46|45.76|7
1655489120000|2022-06-17 18:05:20|46.47|45.77|46.47|45.77|46.48|45.78|46.47|45.77|3
1655489130000|2022-06-17 18:05:30|46.48|45.78|46.48|45.78|46.48|45.78|46.47|45.77|9
1655489140000|2022-06-17 18:05:40|46.47|45.77|46.52|45.82|46.52|45.82|46.47|45.77|7
1655489150000|2022-06-17 18:05:50|46.53|45.83|46.53|45.83|46.55|45.85|46.53|45.83|7
1655489160000|2022-06-17 18:06:00|46.54|45.84|46.55|45.85|46.56|45.86|46.54|45.84|10
1655489170000|2022-06-17 18:06:10|46.54|45.84|46.51|45.81|46.54|45.84|46.5|45.8|15
1655489180000|2022-06-17 18:06:20|46.5|45.8|46.49|45.79|46.5|45.8|46.49|45.79|6
1655489190000|2022-06-17 18:06:30|46.5|45.8|46.47|45.77|46.5|45.8|46.44|45.74|9
1655489200000|2022-06-17 18:06:40|46.46|45.76|46.45|45.75|46.46|45.76|46.45|45.75|6
1655489210000|2022-06-17 18:06:50|46.46|45.76|46.45|45.75|46.46|45.76|46.44|45.74|14
1655489230000|2022-06-17 18:07:10|46.44|45.74|46.45|45.75|46.45|45.75|46.44|45.74|2
1655489240000|2022-06-17 18:07:20|46.44|45.74|46.44|45.74|46.44|45.74|46.41|45.71|4
1655489250000|2022-06-17 18:07:30|46.41|45.71|46.46|45.76|46.47|45.77|46.41|45.71|12
1655489260000|2022-06-17 18:07:40|46.47|45.77|46.44|45.74|46.47|45.77|46.44|45.74|12
1655489270000|2022-06-17 18:07:50|46.43|45.73|46.44|45.74|46.44|45.74|46.43|45.73|2
1655489280000|2022-06-17 18:08:00|46.45|45.75|46.43|45.73|46.45|45.75|46.42|45.72|7
1655489290000|2022-06-17 18:08:10|46.44|45.74|46.44|45.74|46.45|45.75|46.44|45.74|3
1655489300000|2022-06-17 18:08:20|46.45|45.75|46.45|45.75|46.45|45.75|46.44|45.74|3
1655489310000|2022-06-17 18:08:30|46.46|45.76|46.48|45.78|46.48|45.78|46.46|45.76|3
1655489320000|2022-06-17 18:08:40|46.49|45.79|46.49|45.79|46.5|45.8|46.49|45.79|5
1655489330000|2022-06-17 18:08:50|46.5|45.8|46.49|45.79|46.5|45.8|46.49|45.79|2
1655489340000|2022-06-17 18:09:00|46.5|45.8|46.52|45.82|46.53|45.83|46.49|45.79|12
1655489350000|2022-06-17 18:09:10|46.53|45.83|46.5|45.8|46.53|45.83|46.48|45.78|13
1655489360000|2022-06-17 18:09:20|46.51|45.81|46.51|45.81|46.51|45.81|46.5|45.8|9
1655489370000|2022-06-17 18:09:30|46.5|45.8|46.51|45.81|46.51|45.81|46.5|45.8|6
1655489380000|2022-06-17 18:09:40|46.52|45.82|46.57|45.87|46.57|45.87|46.52|45.82|8
1655489390000|2022-06-17 18:09:50|46.58|45.88|46.58|45.88|46.59|45.89|46.58|45.88|7
1655489400000|2022-06-17 18:10:00|46.56|45.86|46.54|45.84|46.59|45.89|46.54|45.84|13
1655489410000|2022-06-17 18:10:10|46.55|45.85|46.58|45.88|46.58|45.88|46.55|45.85|10
1655489420000|2022-06-17 18:10:20|46.57|45.87|46.57|45.87|46.58|45.88|46.56|45.86|7
1655489430000|2022-06-17 18:10:30|46.58|45.88|46.62|45.92|46.62|45.92|46.58|45.88|7
1655489440000|2022-06-17 18:10:40|46.63|45.93|46.62|45.92|46.63|45.93|46.61|45.91|12
1655489450000|2022-06-17 18:10:50|46.63|45.93|46.67|45.97|46.67|45.97|46.62|45.92|11
1655489460000|2022-06-17 18:11:00|46.68|45.98|46.65|45.95|46.69|45.99|46.62|45.92|14
1655489470000|2022-06-17 18:11:10|46.66|45.96|46.64|45.94|46.67|45.97|46.64|45.94|7
1655489480000|2022-06-17 18:11:20|46.65|45.95|46.62|45.92|46.65|45.95|46.61|45.91|10
1655489490000|2022-06-17 18:11:30|46.61|45.91|46.62|45.92|46.63|45.93|46.61|45.91|7
1655489500000|2022-06-17 18:11:40|46.61|45.91|46.61|45.91|46.62|45.92|46.59|45.89|9
1655489510000|2022-06-17 18:11:50|46.59|45.89|46.65|45.95|46.65|45.95|46.59|45.89|10
1655489520000|2022-06-17 18:12:00|46.64|45.94|46.64|45.94|46.65|45.95|46.64|45.94|3
1655489530000|2022-06-17 18:12:10|46.65|45.95|46.66|45.96|46.66|45.96|46.65|45.95|2
1655489540000|2022-06-17 18:12:20|46.65|45.95|46.66|45.96|46.67|45.97|46.65|45.95|4
1655489550000|2022-06-17 18:12:30|46.67|45.97|46.67|45.97|46.67|45.97|46.67|45.97|1
1655489560000|2022-06-17 18:12:40|46.68|45.98|46.66|45.96|46.68|45.98|46.65|45.95|13
1655489570000|2022-06-17 18:12:50|46.67|45.97|46.69|45.99|46.69|45.99|46.67|45.97|7
1655489580000|2022-06-17 18:13:00|46.66|45.96|46.67|45.97|46.68|45.98|46.66|45.96|9
1655489590000|2022-06-17 18:13:10|46.66|45.96|46.65|45.95|46.67|45.97|46.63|45.93|5
1655489600000|2022-06-17 18:13:20|46.63|45.93|46.64|45.94|46.64|45.94|46.63|45.93|4
1655489610000|2022-06-17 18:13:30|46.65|45.95|46.65|45.95|46.66|45.96|46.63|45.93|7
1655489620000|2022-06-17 18:13:40|46.66|45.96|46.66|45.96|46.66|45.96|46.65|45.95|3
1655489630000|2022-06-17 18:13:50|46.67|45.97|46.69|45.99|46.69|45.99|46.67|45.97|3
1655489640000|2022-06-17 18:14:00|46.7|46|46.73|46.03|46.73|46.03|46.69|45.99|9
1655489650000|2022-06-17 18:14:10|46.72|46.02|46.7|46|46.74|46.04|46.7|46|11
1655489660000|2022-06-17 18:14:20|46.69|45.99|46.68|45.98|46.7|46|46.68|45.98|6
1655489670000|2022-06-17 18:14:30|46.69|45.99|46.72|46.02|46.72|46.02|46.68|45.98|4
1655489680000|2022-06-17 18:14:40|46.73|46.03|46.74|46.04|46.74|46.04|46.72|46.02|10
1655489690000|2022-06-17 18:14:50|46.75|46.05|46.75|46.05|46.75|46.05|46.72|46.02|9
1655489700000|2022-06-17 18:15:00|46.74|46.04|46.75|46.05|46.75|46.05|46.72|46.02|14
1655489710000|2022-06-17 18:15:10|46.74|46.04|46.74|46.04|46.75|46.05|46.72|46.02|6
1655489720000|2022-06-17 18:15:20|46.75|46.05|46.71|46.01|46.75|46.05|46.71|46.01|13
1655489730000|2022-06-17 18:15:30|46.72|46.02|46.72|46.02|46.72|46.02|46.7|46|5
1655489740000|2022-06-17 18:15:40|46.71|46.01|46.7|46|46.72|46.02|46.69|45.99|6
1655489750000|2022-06-17 18:15:50|46.68|45.98|46.71|46.01|46.71|46.01|46.68|45.98|5
1655489760000|2022-06-17 18:16:00|46.72|46.02|46.72|46.02|46.72|46.02|46.71|46.01|9
1655489770000|2022-06-17 18:16:10|46.73|46.03|46.74|46.04|46.75|46.05|46.73|46.03|12
1655489780000|2022-06-17 18:16:20|46.73|46.03|46.74|46.04|46.74|46.04|46.73|46.03|10
1655489790000|2022-06-17 18:16:30|46.73|46.03|46.75|46.05|46.76|46.06|46.73|46.03|16
1655489800000|2022-06-17 18:16:40|46.74|46.04|46.75|46.05|46.76|46.06|46.74|46.04|10
1655489810000|2022-06-17 18:16:50|46.76|46.06|46.73|46.03|46.76|46.06|46.72|46.02|6
1655489820000|2022-06-17 18:17:00|46.74|46.04|46.72|46.02|46.74|46.04|46.72|46.02|5
1655489830000|2022-06-17 18:17:10|46.73|46.03|46.72|46.02|46.73|46.03|46.7|46|6
1655489840000|2022-06-17 18:17:20|46.71|46.01|46.72|46.02|46.72|46.02|46.69|45.99|6
1655489850000|2022-06-17 18:17:30|46.71|46.01|46.72|46.02|46.73|46.03|46.69|45.99|11
1655489860000|2022-06-17 18:17:40|46.71|46.01|46.74|46.04|46.74|46.04|46.71|46.01|9
1655489870000|2022-06-17 18:17:50|46.73|46.03|46.71|46.01|46.73|46.03|46.71|46.01|2
1655489880000|2022-06-17 18:18:00|46.7|46|46.72|46.02|46.74|46.04|46.7|46|9
1655489890000|2022-06-17 18:18:10|46.73|46.03|46.74|46.04|46.75|46.05|46.72|46.02|13
1655489900000|2022-06-17 18:18:20|46.73|46.03|46.73|46.03|46.74|46.04|46.73|46.03|5
1655489910000|2022-06-17 18:18:30|46.72|46.02|46.72|46.02|46.72|46.02|46.72|46.02|1
1655489920000|2022-06-17 18:18:40|46.69|45.99|46.7|46|46.72|46.02|46.69|45.99|12
1655489930000|2022-06-17 18:18:50|46.71|46.01|46.72|46.02|46.73|46.03|46.7|46|12
1655489940000|2022-06-17 18:19:00|46.71|46.01|46.71|46.01|46.73|46.03|46.71|46.01|5
1655489950000|2022-06-17 18:19:10|46.72|46.02|46.73|46.03|46.73|46.03|46.71|46.01|10
1655489960000|2022-06-17 18:19:20|46.72|46.02|46.72|46.02|46.73|46.03|46.72|46.02|3
1655489970000|2022-06-17 18:19:30|46.73|46.03|46.73|46.03|46.74|46.04|46.73|46.03|3
1655489980000|2022-06-17 18:19:40|46.71|46.01|46.72|46.02|46.73|46.03|46.71|46.01|7
1655489990000|2022-06-17 18:19:50|46.73|46.03|46.72|46.02|46.73|46.03|46.72|46.02|6
1655490000000|2022-06-17 18:20:00|46.73|46.03|46.75|46.05|46.76|46.06|46.72|46.02|10
1655490010000|2022-06-17 18:20:10|46.76|46.06|46.76|46.06|46.76|46.06|46.74|46.04|11
1655490020000|2022-06-17 18:20:20|46.75|46.05|46.76|46.06|46.77|46.07|46.75|46.05|4
1655490030000|2022-06-17 18:20:30|46.75|46.05|46.76|46.06|46.76|46.06|46.75|46.05|18
1655490040000|2022-06-17 18:20:40|46.77|46.07|46.78|46.08|46.78|46.08|46.76|46.06|18
1655490050000|2022-06-17 18:20:50|46.79|46.09|46.79|46.09|46.79|46.09|46.79|46.09|1
1655490060000|2022-06-17 18:21:00|46.78|46.08|46.75|46.05|46.78|46.08|46.74|46.04|11
1655490070000|2022-06-17 18:21:10|46.73|46.03|46.75|46.05|46.76|46.06|46.72|46.02|9
1655490080000|2022-06-17 18:21:20|46.74|46.04|46.74|46.04|46.74|46.04|46.73|46.03|9
1655490090000|2022-06-17 18:21:30|46.75|46.05|46.76|46.06|46.76|46.06|46.75|46.05|8
1655490100000|2022-06-17 18:21:40|46.77|46.07|46.76|46.06|46.77|46.07|46.76|46.06|2
1655490110000|2022-06-17 18:21:50|46.75|46.05|46.75|46.05|46.76|46.06|46.75|46.05|11
1655490120000|2022-06-17 18:22:00|46.76|46.06|46.74|46.04|46.76|46.06|46.74|46.04|13
1655490130000|2022-06-17 18:22:10|46.75|46.05|46.74|46.04|46.75|46.05|46.74|46.04|2
1655490140000|2022-06-17 18:22:20|46.75|46.05|46.75|46.05|46.75|46.05|46.74|46.04|9
1655490150000|2022-06-17 18:22:30|46.76|46.06|46.76|46.06|46.79|46.09|46.76|46.06|7
1655490160000|2022-06-17 18:22:40|46.78|46.08|46.78|46.08|46.78|46.08|46.78|46.08|1
1655490170000|2022-06-17 18:22:50|46.77|46.07|46.75|46.05|46.77|46.07|46.75|46.05|3
1655490180000|2022-06-17 18:23:00|46.77|46.07|46.77|46.07|46.77|46.07|46.75|46.05|4
1655490190000|2022-06-17 18:23:10|46.78|46.08|46.76|46.06|46.78|46.08|46.75|46.05|7
1655490200000|2022-06-17 18:23:20|46.77|46.07|46.79|46.09|46.8|46.1|46.76|46.06|11
1655490210000|2022-06-17 18:23:30|46.8|46.1|46.79|46.09|46.8|46.1|46.78|46.08|8
1655490220000|2022-06-17 18:23:40|46.77|46.07|46.77|46.07|46.78|46.08|46.76|46.06|6
1655490230000|2022-06-17 18:23:50|46.76|46.06|46.76|46.06|46.76|46.06|46.75|46.05|5
1655490240000|2022-06-17 18:24:00|46.77|46.07|46.78|46.08|46.78|46.08|46.77|46.07|12
1655490250000|2022-06-17 18:24:10|46.77|46.07|46.78|46.08|46.78|46.08|46.77|46.07|2
1655490260000|2022-06-17 18:24:20|46.77|46.07|46.77|46.07|46.77|46.07|46.77|46.07|1
1655490270000|2022-06-17 18:24:30|46.78|46.08|46.77|46.07|46.8|46.1|46.77|46.07|6
1655490280000|2022-06-17 18:24:40|46.78|46.08|46.77|46.07|46.78|46.08|46.77|46.07|4
1655490290000|2022-06-17 18:24:50|46.78|46.08|46.77|46.07|46.78|46.08|46.76|46.06|10
1655490300000|2022-06-17 18:25:00|46.76|46.06|46.75|46.05|46.76|46.06|46.75|46.05|6
1655490310000|2022-06-17 18:25:10|46.74|46.04|46.71|46.01|46.75|46.05|46.71|46.01|18
1655490320000|2022-06-17 18:25:20|46.7|46|46.71|46.01|46.71|46.01|46.7|46|14
1655490330000|2022-06-17 18:25:30|46.72|46.02|46.72|46.02|46.72|46.02|46.72|46.02|1
1655490340000|2022-06-17 18:25:40|46.71|46.01|46.71|46.01|46.72|46.02|46.71|46.01|3
1655490350000|2022-06-17 18:25:50|46.7|46|46.69|45.99|46.7|46|46.67|45.97|10
1655490360000|2022-06-17 18:26:00|46.7|46|46.68|45.98|46.7|46|46.67|45.97|8
1655490370000|2022-06-17 18:26:10|46.69|45.99|46.68|45.98|46.69|45.99|46.68|45.98|2
1655490380000|2022-06-17 18:26:20|46.67|45.97|46.67|45.97|46.67|45.97|46.67|45.97|1
1655490390000|2022-06-17 18:26:30|46.68|45.98|46.73|46.03|46.73|46.03|46.67|45.97|12
1655490400000|2022-06-17 18:26:40|46.74|46.04|46.76|46.06|46.76|46.06|46.74|46.04|7
1655490410000|2022-06-17 18:26:50|46.75|46.05|46.75|46.05|46.76|46.06|46.74|46.04|5
1655490420000|2022-06-17 18:27:00|46.74|46.04|46.73|46.03|46.76|46.06|46.72|46.02|12
1655490430000|2022-06-17 18:27:10|46.72|46.02|46.72|46.02|46.73|46.03|46.72|46.02|3
1655490440000|2022-06-17 18:27:20|46.73|46.03|46.72|46.02|46.74|46.04|46.72|46.02|4
1655490450000|2022-06-17 18:27:30|46.73|46.03|46.75|46.05|46.75|46.05|46.73|46.03|5
1655490460000|2022-06-17 18:27:40|46.74|46.04|46.74|46.04|46.75|46.05|46.74|46.04|3
1655490470000|2022-06-17 18:27:50|46.75|46.05|46.74|46.04|46.75|46.05|46.72|46.02|6
1655490480000|2022-06-17 18:28:00|46.73|46.03|46.73|46.03|46.73|46.03|46.72|46.02|3
1655490490000|2022-06-17 18:28:10|46.74|46.04|46.76|46.06|46.76|46.06|46.74|46.04|3
1655490500000|2022-06-17 18:28:20|46.77|46.07|46.76|46.06|46.77|46.07|46.76|46.06|2
1655490510000|2022-06-17 18:28:30|46.75|46.05|46.74|46.04|46.77|46.07|46.74|46.04|7
1655490520000|2022-06-17 18:28:40|46.73|46.03|46.74|46.04|46.74|46.04|46.73|46.03|4
1655490530000|2022-06-17 18:28:50|46.73|46.03|46.72|46.02|46.74|46.04|46.71|46.01|6
1655490540000|2022-06-17 18:29:00|46.73|46.03|46.69|45.99|46.73|46.03|46.68|45.98|11
1655490550000|2022-06-17 18:29:10|46.7|46|46.67|45.97|46.7|46|46.67|45.97|11
1655490560000|2022-06-17 18:29:20|46.68|45.98|46.68|45.98|46.7|46|46.67|45.97|7
1655490570000|2022-06-17 18:29:30|46.69|45.99|46.7|46|46.7|46|46.68|45.98|6
1655490580000|2022-06-17 18:29:40|46.71|46.01|46.72|46.02|46.73|46.03|46.69|45.99|15
1655490590000|2022-06-17 18:29:50|46.71|46.01|46.7|46|46.71|46.01|46.7|46|2
1655490600000|2022-06-17 18:30:00|46.69|45.99|46.69|45.99|46.71|46.01|46.68|45.98|9
1655490610000|2022-06-17 18:30:10|46.68|45.98|46.66|45.96|46.69|45.99|46.66|45.96|4
1655490620000|2022-06-17 18:30:20|46.67|45.97|46.67|45.97|46.7|46|46.66|45.96|16
1655490630000|2022-06-17 18:30:30|46.68|45.98|46.66|45.96|46.68|45.98|46.65|45.95|10
1655490640000|2022-06-17 18:30:40|46.67|45.97|46.67|45.97|46.68|45.98|46.67|45.97|3
1655490650000|2022-06-17 18:30:50|46.66|45.96|46.66|45.96|46.67|45.97|46.64|45.94|7
1655490660000|2022-06-17 18:31:00|46.67|45.97|46.64|45.94|46.67|45.97|46.62|45.92|9
1655490670000|2022-06-17 18:31:10|46.63|45.93|46.63|45.93|46.66|45.96|46.62|45.92|13
1655490680000|2022-06-17 18:31:20|46.62|45.92|46.62|45.92|46.64|45.94|46.6|45.9|6
1655490690000|2022-06-17 18:31:30|46.61|45.91|46.62|45.92|46.62|45.92|46.61|45.91|2
1655490700000|2022-06-17 18:31:40|46.61|45.91|46.61|45.91|46.61|45.91|46.6|45.9|3
1655490710000|2022-06-17 18:31:50|46.64|45.94|46.6|45.9|46.64|45.94|46.6|45.9|11
1655490720000|2022-06-17 18:32:00|46.61|45.91|46.59|45.89|46.62|45.92|46.58|45.88|5
1655490730000|2022-06-17 18:32:10|46.6|45.9|46.59|45.89|46.6|45.9|46.58|45.88|6
1655490740000|2022-06-17 18:32:20|46.58|45.88|46.52|45.82|46.58|45.88|46.48|45.78|10
1655490750000|2022-06-17 18:32:30|46.5|45.8|46.53|45.83|46.53|45.83|46.5|45.8|12
1655490760000|2022-06-17 18:32:40|46.54|45.84|46.52|45.82|46.54|45.84|46.5|45.8|18
1655490770000|2022-06-17 18:32:50|46.51|45.81|46.47|45.77|46.52|45.82|46.47|45.77|5
1655490780000|2022-06-17 18:33:00|46.49|45.79|46.48|45.78|46.49|45.79|46.46|45.76|13
1655490790000|2022-06-17 18:33:10|46.49|45.79|46.47|45.77|46.5|45.8|46.47|45.77|6
1655490800000|2022-06-17 18:33:20|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|4
1655490810000|2022-06-17 18:33:30|46.46|45.76|46.47|45.77|46.47|45.77|46.46|45.76|4
1655490820000|2022-06-17 18:33:40|46.46|45.76|46.47|45.77|46.47|45.77|46.45|45.75|4
1655490830000|2022-06-17 18:33:50|46.46|45.76|46.47|45.77|46.47|45.77|46.46|45.76|2
1655490840000|2022-06-17 18:34:00|46.48|45.78|46.48|45.78|46.48|45.78|46.47|45.77|3
1655490850000|2022-06-17 18:34:10|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|10
1655490860000|2022-06-17 18:34:20|46.49|45.79|46.47|45.77|46.49|45.79|46.46|45.76|9
1655490870000|2022-06-17 18:34:30|46.46|45.76|46.47|45.77|46.47|45.77|46.46|45.76|10
1655490880000|2022-06-17 18:34:40|46.48|45.78|46.48|45.78|46.48|45.78|46.47|45.77|9
1655490890000|2022-06-17 18:34:50|46.47|45.77|46.5|45.8|46.5|45.8|46.47|45.77|6
1655490900000|2022-06-17 18:35:00|46.51|45.81|46.52|45.82|46.52|45.82|46.49|45.79|11
1655490910000|2022-06-17 18:35:10|46.51|45.81|46.49|45.79|46.52|45.82|46.47|45.77|11
1655490920000|2022-06-17 18:35:20|46.48|45.78|46.49|45.79|46.49|45.79|46.48|45.78|8
1655490930000|2022-06-17 18:35:30|46.48|45.78|46.48|45.78|46.49|45.79|46.48|45.78|3
1655490940000|2022-06-17 18:35:40|46.47|45.77|46.48|45.78|46.48|45.78|46.47|45.77|6
1655490950000|2022-06-17 18:35:50|46.47|45.77|46.47|45.77|46.48|45.78|46.47|45.77|5
1655490960000|2022-06-17 18:36:00|46.48|45.78|46.47|45.77|46.48|45.78|46.46|45.76|4
1655490970000|2022-06-17 18:36:10|46.46|45.76|46.47|45.77|46.47|45.77|46.46|45.76|6
1655490980000|2022-06-17 18:36:20|46.46|45.76|46.45|45.75|46.47|45.77|46.44|45.74|8
1655490990000|2022-06-17 18:36:30|46.46|45.76|46.46|45.76|46.47|45.77|46.45|45.75|5
1655491000000|2022-06-17 18:36:40|46.47|45.77|46.46|45.76|46.47|45.77|46.45|45.75|6
1655491010000|2022-06-17 18:36:50|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|6
1655491020000|2022-06-17 18:37:00|46.47|45.77|46.45|45.75|46.48|45.78|46.44|45.74|13
1655491030000|2022-06-17 18:37:10|46.46|45.76|46.46|45.76|46.46|45.76|46.44|45.74|6
1655491040000|2022-06-17 18:37:20|46.45|45.75|46.46|45.76|46.46|45.76|46.45|45.75|12
1655491050000|2022-06-17 18:37:30|46.49|45.79|46.48|45.78|46.49|45.79|46.48|45.78|6
1655491060000|2022-06-17 18:37:40|46.49|45.79|46.48|45.78|46.49|45.79|46.48|45.78|8
1655491070000|2022-06-17 18:37:50|46.49|45.79|46.49|45.79|46.5|45.8|46.48|45.78|7
1655491080000|2022-06-17 18:38:00|46.48|45.78|46.48|45.78|46.51|45.81|46.47|45.77|15
1655491090000|2022-06-17 18:38:10|46.49|45.79|46.49|45.79|46.49|45.79|46.48|45.78|3
1655491100000|2022-06-17 18:38:20|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|6
1655491110000|2022-06-17 18:38:30|46.48|45.78|46.48|45.78|46.49|45.79|46.48|45.78|3
1655491120000|2022-06-17 18:38:40|46.47|45.77|46.48|45.78|46.49|45.79|46.47|45.77|13
1655491130000|2022-06-17 18:38:50|46.49|45.79|46.49|45.79|46.49|45.79|46.48|45.78|15
1655491150000|2022-06-17 18:39:10|46.48|45.78|46.48|45.78|46.49|45.79|46.47|45.77|5
1655491160000|2022-06-17 18:39:20|46.49|45.79|46.49|45.79|46.49|45.79|46.48|45.78|9
1655491170000|2022-06-17 18:39:30|46.48|45.78|46.5|45.8|46.5|45.8|46.48|45.78|3
1655491180000|2022-06-17 18:39:40|46.51|45.81|46.52|45.82|46.53|45.83|46.5|45.8|10
1655491190000|2022-06-17 18:39:50|46.53|45.83|46.65|45.95|46.67|45.97|46.53|45.83|15
1655491200000|2022-06-17 18:40:00|46.66|45.96|46.71|46.01|46.72|46.02|46.66|45.96|19
1655491210000|2022-06-17 18:40:10|46.7|46|46.7|46|46.71|46.01|46.68|45.98|15
1655491220000|2022-06-17 18:40:20|46.71|46.01|46.7|46|46.72|46.02|46.69|45.99|11
1655491230000|2022-06-17 18:40:30|46.71|46.01|46.73|46.03|46.73|46.03|46.69|45.99|9
1655491240000|2022-06-17 18:40:40|46.68|45.98|46.7|46|46.7|46|46.67|45.97|9
1655491250000|2022-06-17 18:40:50|46.69|45.99|46.66|45.96|46.7|46|46.66|45.96|17
1655491260000|2022-06-17 18:41:00|46.67|45.97|46.64|45.94|46.68|45.98|46.63|45.93|11
1655491270000|2022-06-17 18:41:10|46.65|45.95|46.65|45.95|46.65|45.95|46.65|45.95|1
1655491280000|2022-06-17 18:41:20|46.64|45.94|46.64|45.94|46.65|45.95|46.64|45.94|9
1655491290000|2022-06-17 18:41:30|46.65|45.95|46.64|45.94|46.65|45.95|46.64|45.94|6
1655491300000|2022-06-17 18:41:40|46.65|45.95|46.66|45.96|46.66|45.96|46.64|45.94|4
1655491310000|2022-06-17 18:41:50|46.64|45.94|46.66|45.96|46.66|45.96|46.63|45.93|13
1655491320000|2022-06-17 18:42:00|46.65|45.95|46.68|45.98|46.68|45.98|46.65|45.95|11
1655491330000|2022-06-17 18:42:10|46.67|45.97|46.68|45.98|46.68|45.98|46.67|45.97|8
1655491340000|2022-06-17 18:42:20|46.67|45.97|46.67|45.97|46.68|45.98|46.66|45.96|13
1655491350000|2022-06-17 18:42:30|46.66|45.96|46.68|45.98|46.69|45.99|46.66|45.96|5
1655491360000|2022-06-17 18:42:40|46.67|45.97|46.7|46|46.71|46.01|46.67|45.97|12
1655491370000|2022-06-17 18:42:50|46.69|45.99|46.68|45.98|46.7|46|46.67|45.97|12
1655491380000|2022-06-17 18:43:00|46.69|45.99|46.7|46|46.7|46|46.68|45.98|11
1655491390000|2022-06-17 18:43:10|46.69|45.99|46.73|46.03|46.73|46.03|46.69|45.99|13
1655491400000|2022-06-17 18:43:20|46.72|46.02|46.73|46.03|46.75|46.05|46.72|46.02|12
1655491410000|2022-06-17 18:43:30|46.72|46.02|46.72|46.02|46.73|46.03|46.7|46|8
1655491420000|2022-06-17 18:43:40|46.71|46.01|46.71|46.01|46.72|46.02|46.71|46.01|5
1655491430000|2022-06-17 18:43:50|46.7|46|46.69|45.99|46.72|46.02|46.69|45.99|4
1655491440000|2022-06-17 18:44:00|46.7|46|46.66|45.96|46.7|46|46.64|45.94|10
1655491450000|2022-06-17 18:44:10|46.67|45.97|46.65|45.95|46.68|45.98|46.65|45.95|12
1655491460000|2022-06-17 18:44:20|46.66|45.96|46.61|45.91|46.67|45.97|46.57|45.87|22
1655491470000|2022-06-17 18:44:30|46.62|45.92|46.62|45.92|46.63|45.93|46.6|45.9|17
1655491480000|2022-06-17 18:44:40|46.61|45.91|46.6|45.9|46.63|45.93|46.59|45.89|12
1655491490000|2022-06-17 18:44:50|46.61|45.91|46.61|45.91|46.61|45.91|46.6|45.9|5
1655491500000|2022-06-17 18:45:00|46.6|45.9|46.61|45.91|46.62|45.92|46.6|45.9|12
1655491510000|2022-06-17 18:45:10|46.62|45.92|46.63|45.93|46.64|45.94|46.6|45.9|15
1655491520000|2022-06-17 18:45:20|46.62|45.92|46.62|45.92|46.63|45.93|46.6|45.9|9
1655491530000|2022-06-17 18:45:30|46.6|45.9|46.61|45.91|46.61|45.91|46.57|45.87|12
1655491540000|2022-06-17 18:45:40|46.6|45.9|46.58|45.88|46.61|45.91|46.58|45.88|6
1655491550000|2022-06-17 18:45:50|46.57|45.87|46.57|45.87|46.6|45.9|46.56|45.86|9
1655491560000|2022-06-17 18:46:00|46.58|45.88|46.57|45.87|46.58|45.88|46.56|45.86|6
1655491570000|2022-06-17 18:46:10|46.56|45.86|46.6|45.9|46.6|45.9|46.56|45.86|8
1655491580000|2022-06-17 18:46:20|46.61|45.91|46.6|45.9|46.61|45.91|46.6|45.9|2
1655491590000|2022-06-17 18:46:30|46.59|45.89|46.61|45.91|46.61|45.91|46.59|45.89|7
1655491600000|2022-06-17 18:46:40|46.62|45.92|46.64|45.94|46.65|45.95|46.6|45.9|11
1655491610000|2022-06-17 18:46:50|46.65|45.95|46.68|45.98|46.68|45.98|46.65|45.95|10
1655491620000|2022-06-17 18:47:00|46.67|45.97|46.68|45.98|46.71|46.01|46.67|45.97|14
1655491630000|2022-06-17 18:47:10|46.69|45.99|46.69|45.99|46.7|46|46.68|45.98|9
1655491640000|2022-06-17 18:47:20|46.68|45.98|46.67|45.97|46.69|45.99|46.67|45.97|11
1655491650000|2022-06-17 18:47:30|46.68|45.98|46.68|45.98|46.69|45.99|46.67|45.97|9
1655491660000|2022-06-17 18:47:40|46.67|45.97|46.68|45.98|46.69|45.99|46.67|45.97|8
1655491670000|2022-06-17 18:47:50|46.69|45.99|46.68|45.98|46.69|45.99|46.68|45.98|4
1655491680000|2022-06-17 18:48:00|46.69|45.99|46.65|45.95|46.69|45.99|46.65|45.95|16
1655491690000|2022-06-17 18:48:10|46.68|45.98|46.68|45.98|46.68|45.98|46.66|45.96|11
1655491700000|2022-06-17 18:48:20|46.69|45.99|46.67|45.97|46.69|45.99|46.66|45.96|9
1655491710000|2022-06-17 18:48:30|46.66|45.96|46.69|45.99|46.7|46|46.66|45.96|5
1655491720000|2022-06-17 18:48:40|46.68|45.98|46.68|45.98|46.68|45.98|46.68|45.98|1
1655491730000|2022-06-17 18:48:50|46.69|45.99|46.68|45.98|46.69|45.99|46.67|45.97|4
1655491740000|2022-06-17 18:49:00|46.67|45.97|46.68|45.98|46.69|45.99|46.66|45.96|7
1655491750000|2022-06-17 18:49:10|46.67|45.97|46.66|45.96|46.67|45.97|46.66|45.96|4
1655491760000|2022-06-17 18:49:20|46.67|45.97|46.68|45.98|46.68|45.98|46.67|45.97|8
1655491770000|2022-06-17 18:49:30|46.69|45.99|46.68|45.98|46.69|45.99|46.67|45.97|6
1655491780000|2022-06-17 18:49:40|46.69|45.99|46.7|46|46.71|46.01|46.69|45.99|12
1655491790000|2022-06-17 18:49:50|46.69|45.99|46.7|46|46.7|46|46.69|45.99|4
1655491800000|2022-06-17 18:50:00|46.69|45.99|46.65|45.95|46.69|45.99|46.63|45.93|13
1655491810000|2022-06-17 18:50:10|46.64|45.94|46.68|45.98|46.68|45.98|46.63|45.93|11
1655491820000|2022-06-17 18:50:20|46.67|45.97|46.68|45.98|46.68|45.98|46.67|45.97|2
1655491830000|2022-06-17 18:50:30|46.69|45.99|46.67|45.97|46.69|45.99|46.67|45.97|7
1655491840000|2022-06-17 18:50:40|46.68|45.98|46.67|45.97|46.68|45.98|46.65|45.95|15
1655491850000|2022-06-17 18:50:50|46.68|45.98|46.67|45.97|46.68|45.98|46.67|45.97|2
1655491860000|2022-06-17 18:51:00|46.68|45.98|46.67|45.97|46.69|45.99|46.66|45.96|16
1655491870000|2022-06-17 18:51:10|46.68|45.98|46.66|45.96|46.68|45.98|46.64|45.94|13
1655491880000|2022-06-17 18:51:20|46.65|45.95|46.66|45.96|46.66|45.96|46.65|45.95|4
1655491890000|2022-06-17 18:51:30|46.65|45.95|46.66|45.96|46.66|45.96|46.64|45.94|4
1655491900000|2022-06-17 18:51:40|46.65|45.95|46.65|45.95|46.66|45.96|46.65|45.95|3
1655491910000|2022-06-17 18:51:50|46.64|45.94|46.65|45.95|46.65|45.95|46.64|45.94|2
1655491920000|2022-06-17 18:52:00|46.66|45.96|46.67|45.97|46.67|45.97|46.66|45.96|2
1655491930000|2022-06-17 18:52:10|46.66|45.96|46.66|45.96|46.67|45.97|46.66|45.96|15
1655491940000|2022-06-17 18:52:20|46.65|45.95|46.66|45.96|46.67|45.97|46.64|45.94|7
1655491950000|2022-06-17 18:52:30|46.67|45.97|46.67|45.97|46.67|45.97|46.64|45.94|9
1655491960000|2022-06-17 18:52:40|46.65|45.95|46.67|45.97|46.67|45.97|46.65|45.95|9
1655491970000|2022-06-17 18:52:50|46.65|45.95|46.64|45.94|46.65|45.95|46.64|45.94|4
1655491980000|2022-06-17 18:53:00|46.62|45.92|46.62|45.92|46.63|45.93|46.62|45.92|9
1655491990000|2022-06-17 18:53:10|46.61|45.91|46.62|45.92|46.62|45.92|46.61|45.91|2
1655492020000|2022-06-17 18:53:40|46.63|45.93|46.63|45.93|46.64|45.94|46.63|45.93|3
1655492030000|2022-06-17 18:53:50|46.62|45.92|46.63|45.93|46.63|45.93|46.62|45.92|2
1655492040000|2022-06-17 18:54:00|46.64|45.94|46.64|45.94|46.64|45.94|46.64|45.94|1
1655492050000|2022-06-17 18:54:10|46.63|45.93|46.63|45.93|46.63|45.93|46.63|45.93|1
1655492060000|2022-06-17 18:54:20|46.62|45.92|46.63|45.93|46.64|45.94|46.62|45.92|4
1655492070000|2022-06-17 18:54:30|46.62|45.92|46.63|45.93|46.63|45.93|46.62|45.92|2
1655492080000|2022-06-17 18:54:40|46.64|45.94|46.63|45.93|46.64|45.94|46.63|45.93|2
1655492090000|2022-06-17 18:54:50|46.64|45.94|46.64|45.94|46.64|45.94|46.64|45.94|1
1655492100000|2022-06-17 18:55:00|46.65|45.95|46.65|45.95|46.65|45.95|46.64|45.94|3
1655492110000|2022-06-17 18:55:10|46.66|45.96|46.69|45.99|46.69|45.99|46.66|45.96|10
1655492120000|2022-06-17 18:55:20|46.66|45.96|46.68|45.98|46.68|45.98|46.66|45.96|2
1655492130000|2022-06-17 18:55:30|46.67|45.97|46.66|45.96|46.68|45.98|46.66|45.96|6
1655492140000|2022-06-17 18:55:40|46.65|45.95|46.66|45.96|46.67|45.97|46.65|45.95|8
1655492150000|2022-06-17 18:55:50|46.65|45.95|46.66|45.96|46.66|45.96|46.65|45.95|4
1655492160000|2022-06-17 18:56:00|46.67|45.97|46.65|45.95|46.68|45.98|46.64|45.94|6
1655492170000|2022-06-17 18:56:10|46.64|45.94|46.65|45.95|46.65|45.95|46.64|45.94|4
1655492180000|2022-06-17 18:56:20|46.64|45.94|46.65|45.95|46.66|45.96|46.64|45.94|4
1655492190000|2022-06-17 18:56:30|46.64|45.94|46.63|45.93|46.65|45.95|46.63|45.93|6
1655492210000|2022-06-17 18:56:50|46.64|45.94|46.63|45.93|46.64|45.94|46.63|45.93|2
1655492220000|2022-06-17 18:57:00|46.62|45.92|46.62|45.92|46.63|45.93|46.61|45.91|5
1655492240000|2022-06-17 18:57:20|46.6|45.9|46.6|45.9|46.61|45.91|46.59|45.89|7
1655492250000|2022-06-17 18:57:30|46.59|45.89|46.58|45.88|46.6|45.9|46.58|45.88|4
1655492260000|2022-06-17 18:57:40|46.59|45.89|46.58|45.88|46.59|45.89|46.58|45.88|4
1655492270000|2022-06-17 18:57:50|46.59|45.89|46.62|45.92|46.62|45.92|46.59|45.89|4
1655492280000|2022-06-17 18:58:00|46.61|45.91|46.61|45.91|46.62|45.92|46.6|45.9|8
1655492290000|2022-06-17 18:58:10|46.6|45.9|46.6|45.9|46.61|45.91|46.6|45.9|7
1655492300000|2022-06-17 18:58:20|46.61|45.91|46.6|45.9|46.61|45.91|46.6|45.9|4
1655492310000|2022-06-17 18:58:30|46.61|45.91|46.61|45.91|46.61|45.91|46.6|45.9|3
1655492320000|2022-06-17 18:58:40|46.6|45.9|46.61|45.91|46.61|45.91|46.6|45.9|2
1655492330000|2022-06-17 18:58:50|46.62|45.92|46.62|45.92|46.62|45.92|46.62|45.92|1
1655492340000|2022-06-17 18:59:00|46.63|45.93|46.63|45.93|46.65|45.95|46.62|45.92|9
1655492350000|2022-06-17 18:59:10|46.62|45.92|46.63|45.93|46.63|45.93|46.61|45.91|6
1655492360000|2022-06-17 18:59:20|46.64|45.94|46.65|45.95|46.66|45.96|46.64|45.94|7
1655492370000|2022-06-17 18:59:30|46.66|45.96|46.65|45.95|46.66|45.96|46.65|45.95|6
1655492380000|2022-06-17 18:59:40|46.66|45.96|46.68|45.98|46.68|45.98|46.65|45.95|7
1655492390000|2022-06-17 18:59:50|46.69|45.99|46.68|45.98|46.69|45.99|46.68|45.98|2
1655492400000|2022-06-17 19:00:00|46.67|45.97|46.69|45.99|46.69|45.99|46.67|45.97|7
1655492410000|2022-06-17 19:00:10|46.68|45.98|46.73|46.03|46.74|46.04|46.68|45.98|11
1655492420000|2022-06-17 19:00:20|46.74|46.04|46.71|46.01|46.75|46.05|46.71|46.01|7
1655492430000|2022-06-17 19:00:30|46.72|46.02|46.74|46.04|46.75|46.05|46.71|46.01|13
1655492440000|2022-06-17 19:00:40|46.73|46.03|46.72|46.02|46.73|46.03|46.71|46.01|6
1655492450000|2022-06-17 19:00:50|46.73|46.03|46.7|46|46.74|46.04|46.7|46|9
1655492460000|2022-06-17 19:01:00|46.71|46.01|46.71|46.01|46.72|46.02|46.7|46|7
1655492470000|2022-06-17 19:01:10|46.7|46|46.68|45.98|46.7|46|46.68|45.98|3
1655492480000|2022-06-17 19:01:20|46.69|45.99|46.71|46.01|46.71|46.01|46.67|45.97|8
1655492490000|2022-06-17 19:01:30|46.7|46|46.7|46|46.7|46|46.7|46|1
1655492500000|2022-06-17 19:01:40|46.71|46.01|46.71|46.01|46.71|46.01|46.71|46.01|1
1655492510000|2022-06-17 19:01:50|46.7|46|46.69|45.99|46.7|46|46.69|45.99|2
1655492520000|2022-06-17 19:02:00|46.68|45.98|46.69|45.99|46.69|45.99|46.67|45.97|5
1655492530000|2022-06-17 19:02:10|46.68|45.98|46.74|46.04|46.74|46.04|46.68|45.98|8
1655492540000|2022-06-17 19:02:20|46.73|46.03|46.72|46.02|46.74|46.04|46.71|46.01|10
1655492550000|2022-06-17 19:02:30|46.75|46.05|46.75|46.05|46.75|46.05|46.74|46.04|9
1655492560000|2022-06-17 19:02:40|46.73|46.03|46.73|46.03|46.73|46.03|46.72|46.02|5
1655492580000|2022-06-17 19:03:00|46.72|46.02|46.71|46.01|46.74|46.04|46.71|46.01|8
1655492590000|2022-06-17 19:03:10|46.72|46.02|46.77|46.07|46.77|46.07|46.71|46.01|12
1655492600000|2022-06-17 19:03:20|46.78|46.08|46.78|46.08|46.78|46.08|46.76|46.06|11
1655492610000|2022-06-17 19:03:30|46.79|46.09|46.78|46.08|46.82|46.12|46.78|46.08|17
1655492630000|2022-06-17 19:03:50|46.79|46.09|46.8|46.1|46.8|46.1|46.77|46.07|10
1655492640000|2022-06-17 19:04:00|46.79|46.09|46.75|46.05|46.8|46.1|46.75|46.05|17
1655492650000|2022-06-17 19:04:10|46.76|46.06|46.71|46.01|46.76|46.06|46.69|45.99|9
1655492660000|2022-06-17 19:04:20|46.72|46.02|46.68|45.98|46.72|46.02|46.66|45.96|10
1655492670000|2022-06-17 19:04:30|46.69|45.99|46.67|45.97|46.7|46|46.64|45.94|14
1655492680000|2022-06-17 19:04:40|46.66|45.96|46.67|45.97|46.68|45.98|46.64|45.94|9
1655492690000|2022-06-17 19:04:50|46.68|45.98|46.67|45.97|46.68|45.98|46.67|45.97|2
1655492700000|2022-06-17 19:05:00|46.68|45.98|46.69|45.99|46.7|46|46.67|45.97|8
1655492710000|2022-06-17 19:05:10|46.7|46|46.69|45.99|46.72|46.02|46.68|45.98|13
1655492720000|2022-06-17 19:05:20|46.68|45.98|46.7|46|46.7|46|46.68|45.98|9
1655492730000|2022-06-17 19:05:30|46.69|45.99|46.67|45.97|46.7|46|46.67|45.97|9
1655492740000|2022-06-17 19:05:40|46.66|45.96|46.69|45.99|46.7|46|46.65|45.95|8
1655492750000|2022-06-17 19:05:50|46.68|45.98|46.69|45.99|46.69|45.99|46.66|45.96|6
1655492760000|2022-06-17 19:06:00|46.68|45.98|46.64|45.94|46.68|45.98|46.64|45.94|7
1655492770000|2022-06-17 19:06:10|46.63|45.93|46.61|45.91|46.67|45.97|46.57|45.87|22
1655492780000|2022-06-17 19:06:20|46.62|45.92|46.57|45.87|46.62|45.92|46.57|45.87|6
1655492790000|2022-06-17 19:06:30|46.59|45.89|46.59|45.89|46.59|45.89|46.58|45.88|3
1655492800000|2022-06-17 19:06:40|46.61|45.91|46.63|45.93|46.63|45.93|46.61|45.91|7
1655492810000|2022-06-17 19:06:50|46.62|45.92|46.65|45.95|46.65|45.95|46.62|45.92|8
1655492820000|2022-06-17 19:07:00|46.64|45.94|46.6|45.9|46.66|45.96|46.6|45.9|7
1655492830000|2022-06-17 19:07:10|46.62|45.92|46.62|45.92|46.62|45.92|46.61|45.91|3
1655492840000|2022-06-17 19:07:20|46.63|45.93|46.66|45.96|46.66|45.96|46.63|45.93|4
1655492850000|2022-06-17 19:07:30|46.65|45.95|46.71|46.01|46.71|46.01|46.65|45.95|9
1655492860000|2022-06-17 19:07:40|46.73|46.03|46.7|46|46.74|46.04|46.7|46|8
1655492870000|2022-06-17 19:07:50|46.69|45.99|46.7|46|46.72|46.02|46.69|45.99|14
1655492880000|2022-06-17 19:08:00|46.71|46.01|46.65|45.95|46.71|46.01|46.65|45.95|8
1655492890000|2022-06-17 19:08:10|46.66|45.96|46.67|45.97|46.67|45.97|46.66|45.96|2
1655492900000|2022-06-17 19:08:20|46.66|45.96|46.65|45.95|46.66|45.96|46.65|45.95|4
1655492910000|2022-06-17 19:08:30|46.64|45.94|46.65|45.95|46.65|45.95|46.64|45.94|6
1655492920000|2022-06-17 19:08:40|46.66|45.96|46.65|45.95|46.66|45.96|46.65|45.95|2
1655492930000|2022-06-17 19:08:50|46.66|45.96|46.64|45.94|46.66|45.96|46.64|45.94|8
1655492940000|2022-06-17 19:09:00|46.63|45.93|46.63|45.93|46.64|45.94|46.63|45.93|3
1655492950000|2022-06-17 19:09:10|46.64|45.94|46.66|45.96|46.66|45.96|46.64|45.94|2
1655492970000|2022-06-17 19:09:30|46.65|45.95|46.65|45.95|46.65|45.95|46.65|45.95|1
1655492980000|2022-06-17 19:09:40|46.64|45.94|46.64|45.94|46.64|45.94|46.63|45.93|5
1655492990000|2022-06-17 19:09:50|46.63|45.93|46.63|45.93|46.65|45.95|46.6|45.9|13
1655493000000|2022-06-17 19:10:00|46.62|45.92|46.61|45.91|46.63|45.93|46.59|45.89|8
1655493010000|2022-06-17 19:10:10|46.59|45.89|46.61|45.91|46.61|45.91|46.59|45.89|9
1655493020000|2022-06-17 19:10:20|46.6|45.9|46.6|45.9|46.61|45.91|46.58|45.88|10
1655493030000|2022-06-17 19:10:30|46.61|45.91|46.57|45.87|46.61|45.91|46.56|45.86|8
1655493050000|2022-06-17 19:10:50|46.55|45.85|46.61|45.91|46.61|45.91|46.55|45.85|8
1655493060000|2022-06-17 19:11:00|46.62|45.92|46.62|45.92|46.64|45.94|46.61|45.91|6
1655493070000|2022-06-17 19:11:10|46.63|45.93|46.62|45.92|46.64|45.94|46.62|45.92|5
1655493080000|2022-06-17 19:11:20|46.63|45.93|46.62|45.92|46.64|45.94|46.62|45.92|4
1655493090000|2022-06-17 19:11:30|46.63|45.93|46.64|45.94|46.64|45.94|46.62|45.92|3
1655493100000|2022-06-17 19:11:40|46.63|45.93|46.62|45.92|46.63|45.93|46.62|45.92|2
1655493110000|2022-06-17 19:11:50|46.61|45.91|46.61|45.91|46.62|45.92|46.6|45.9|13
1655493120000|2022-06-17 19:12:00|46.58|45.88|46.58|45.88|46.58|45.88|46.58|45.88|1
1655493130000|2022-06-17 19:12:10|46.59|45.89|46.58|45.88|46.59|45.89|46.58|45.88|2
1655493140000|2022-06-17 19:12:20|46.61|45.91|46.59|45.89|46.61|45.91|46.58|45.88|6
1655493150000|2022-06-17 19:12:30|46.56|45.86|46.56|45.86|46.56|45.86|46.55|45.85|5
1655493160000|2022-06-17 19:12:40|46.55|45.85|46.54|45.84|46.58|45.88|46.54|45.84|7
1655493170000|2022-06-17 19:12:50|46.53|45.83|46.54|45.84|46.57|45.87|46.53|45.83|6
1655493180000|2022-06-17 19:13:00|46.55|45.85|46.55|45.85|46.56|45.86|46.51|45.81|11
1655493190000|2022-06-17 19:13:10|46.56|45.86|46.53|45.83|46.56|45.86|46.52|45.82|8
1655493200000|2022-06-17 19:13:20|46.54|45.84|46.55|45.85|46.55|45.85|46.54|45.84|2
1655493210000|2022-06-17 19:13:30|46.54|45.84|46.55|45.85|46.56|45.86|46.54|45.84|3
1655493220000|2022-06-17 19:13:40|46.54|45.84|46.54|45.84|46.55|45.85|46.54|45.84|9
1655493230000|2022-06-17 19:13:50|46.55|45.85|46.54|45.84|46.55|45.85|46.54|45.84|8
1655493240000|2022-06-17 19:14:00|46.55|45.85|46.57|45.87|46.58|45.88|46.55|45.85|7
1655493250000|2022-06-17 19:14:10|46.58|45.88|46.62|45.92|46.62|45.92|46.58|45.88|5
1655493260000|2022-06-17 19:14:20|46.64|45.94|46.63|45.93|46.64|45.94|46.63|45.93|4
1655493270000|2022-06-17 19:14:30|46.64|45.94|46.61|45.91|46.64|45.94|46.61|45.91|11
1655493280000|2022-06-17 19:14:40|46.62|45.92|46.63|45.93|46.63|45.93|46.62|45.92|8
1655493290000|2022-06-17 19:14:50|46.64|45.94|46.63|45.93|46.64|45.94|46.62|45.92|12
1655493300000|2022-06-17 19:15:00|46.62|45.92|46.62|45.92|46.65|45.95|46.61|45.91|11
1655493310000|2022-06-17 19:15:10|46.61|45.91|46.61|45.91|46.63|45.93|46.61|45.91|5
1655493330000|2022-06-17 19:15:30|46.62|45.92|46.61|45.91|46.62|45.92|46.6|45.9|8
1655493340000|2022-06-17 19:15:40|46.6|45.9|46.64|45.94|46.65|45.95|46.6|45.9|5
1655493350000|2022-06-17 19:15:50|46.66|45.96|46.64|45.94|46.66|45.96|46.64|45.94|7
1655493360000|2022-06-17 19:16:00|46.65|45.95|46.65|45.95|46.65|45.95|46.64|45.94|3
1655493370000|2022-06-17 19:16:10|46.67|45.97|46.64|45.94|46.67|45.97|46.64|45.94|5
1655493380000|2022-06-17 19:16:20|46.65|45.95|46.65|45.95|46.65|45.95|46.64|45.94|7
1655493390000|2022-06-17 19:16:30|46.64|45.94|46.65|45.95|46.65|45.95|46.64|45.94|14
1655493400000|2022-06-17 19:16:40|46.64|45.94|46.66|45.96|46.66|45.96|46.62|45.92|10
1655493410000|2022-06-17 19:16:50|46.65|45.95|46.64|45.94|46.66|45.96|46.64|45.94|14
1655493420000|2022-06-17 19:17:00|46.65|45.95|46.6|45.9|46.65|45.95|46.59|45.89|13
1655493430000|2022-06-17 19:17:10|46.61|45.91|46.62|45.92|46.63|45.93|46.61|45.91|4
1655493440000|2022-06-17 19:17:20|46.61|45.91|46.62|45.92|46.62|45.92|46.61|45.91|2
1655493450000|2022-06-17 19:17:30|46.63|45.93|46.64|45.94|46.65|45.95|46.62|45.92|7
1655493470000|2022-06-17 19:17:50|46.63|45.93|46.64|45.94|46.64|45.94|46.63|45.93|4
1655493480000|2022-06-17 19:18:00|46.65|45.95|46.65|45.95|46.66|45.96|46.65|45.95|5
1655493490000|2022-06-17 19:18:10|46.66|45.96|46.65|45.95|46.66|45.96|46.65|45.95|8
1655493500000|2022-06-17 19:18:20|46.64|45.94|46.66|45.96|46.66|45.96|46.63|45.93|5
1655493520000|2022-06-17 19:18:40|46.65|45.95|46.67|45.97|46.67|45.97|46.63|45.93|5
1655493530000|2022-06-17 19:18:50|46.66|45.96|46.63|45.93|46.67|45.97|46.63|45.93|5
1655493540000|2022-06-17 19:19:00|46.64|45.94|46.62|45.92|46.64|45.94|46.62|45.92|5
1655493550000|2022-06-17 19:19:10|46.63|45.93|46.62|45.92|46.63|45.93|46.61|45.91|4
1655493560000|2022-06-17 19:19:20|46.63|45.93|46.64|45.94|46.64|45.94|46.63|45.93|4
1655493570000|2022-06-17 19:19:30|46.66|45.96|46.63|45.93|46.66|45.96|46.63|45.93|6
1655493580000|2022-06-17 19:19:40|46.62|45.92|46.64|45.94|46.64|45.94|46.62|45.92|2
1655493590000|2022-06-17 19:19:50|46.62|45.92|46.65|45.95|46.65|45.95|46.62|45.92|3
1655493600000|2022-06-17 19:20:00|46.64|45.94|46.64|45.94|46.67|45.97|46.63|45.93|8
1655493610000|2022-06-17 19:20:10|46.65|45.95|46.64|45.94|46.66|45.96|46.64|45.94|4
1655493620000|2022-06-17 19:20:20|46.65|45.95|46.68|45.98|46.69|45.99|46.64|45.94|10
1655493630000|2022-06-17 19:20:30|46.69|45.99|46.68|45.98|46.69|45.99|46.67|45.97|6
1655493640000|2022-06-17 19:20:40|46.69|45.99|46.7|46|46.7|46|46.68|45.98|6
1655493650000|2022-06-17 19:20:50|46.69|45.99|46.69|45.99|46.69|45.99|46.68|45.98|3
1655493660000|2022-06-17 19:21:00|46.7|46|46.71|46.01|46.72|46.02|46.7|46|11
1655493670000|2022-06-17 19:21:10|46.72|46.02|46.72|46.02|46.73|46.03|46.71|46.01|11
1655493680000|2022-06-17 19:21:20|46.75|46.05|46.74|46.04|46.75|46.05|46.74|46.04|2
1655493690000|2022-06-17 19:21:30|46.71|46.01|46.74|46.04|46.74|46.04|46.7|46|12
1655493700000|2022-06-17 19:21:40|46.72|46.02|46.69|45.99|46.74|46.04|46.68|45.98|17
1655493710000|2022-06-17 19:21:50|46.7|46|46.69|45.99|46.7|46|46.69|45.99|8
1655493720000|2022-06-17 19:22:00|46.68|45.98|46.65|45.95|46.68|45.98|46.64|45.94|6
1655493730000|2022-06-17 19:22:10|46.66|45.96|46.69|45.99|46.69|45.99|46.65|45.95|7
1655493740000|2022-06-17 19:22:20|46.68|45.98|46.69|45.99|46.69|45.99|46.68|45.98|2
1655493760000|2022-06-17 19:22:40|46.68|45.98|46.67|45.97|46.69|45.99|46.66|45.96|10
1655493770000|2022-06-17 19:22:50|46.68|45.98|46.7|46|46.71|46.01|46.67|45.97|15
1655493780000|2022-06-17 19:23:00|46.69|45.99|46.68|45.98|46.7|46|46.68|45.98|4
1655493790000|2022-06-17 19:23:10|46.69|45.99|46.69|45.99|46.7|46|46.69|45.99|7
1655493810000|2022-06-17 19:23:30|46.7|46|46.7|46|46.7|46|46.7|46|1
1655493820000|2022-06-17 19:23:40|46.69|45.99|46.69|45.99|46.7|46|46.69|45.99|3
1655493830000|2022-06-17 19:23:50|46.7|46|46.7|46|46.7|46|46.68|45.98|4
1655493840000|2022-06-17 19:24:00|46.69|45.99|46.68|45.98|46.69|45.99|46.66|45.96|9
1655493850000|2022-06-17 19:24:10|46.69|45.99|46.69|45.99|46.69|45.99|46.68|45.98|5
1655493860000|2022-06-17 19:24:20|46.68|45.98|46.68|45.98|46.69|45.99|46.68|45.98|3
1655493870000|2022-06-17 19:24:30|46.67|45.97|46.69|45.99|46.7|46|46.67|45.97|8
1655493880000|2022-06-17 19:24:40|46.68|45.98|46.68|45.98|46.69|45.99|46.66|45.96|13
1655493890000|2022-06-17 19:24:50|46.69|45.99|46.68|45.98|46.7|46|46.68|45.98|4
1655493900000|2022-06-17 19:25:00|46.67|45.97|46.68|45.98|46.68|45.98|46.67|45.97|2
1655493910000|2022-06-17 19:25:10|46.69|45.99|46.69|45.99|46.7|46|46.69|45.99|3
1655493920000|2022-06-17 19:25:20|46.68|45.98|46.68|45.98|46.68|45.98|46.68|45.98|1
1655493930000|2022-06-17 19:25:30|46.69|45.99|46.69|45.99|46.69|45.99|46.69|45.99|1
1655493940000|2022-06-17 19:25:40|46.7|46|46.71|46.01|46.71|46.01|46.7|46|2
1655493950000|2022-06-17 19:25:50|46.7|46|46.69|45.99|46.71|46.01|46.68|45.98|6
1655493970000|2022-06-17 19:26:10|46.68|45.98|46.7|46|46.7|46|46.68|45.98|5
1655493980000|2022-06-17 19:26:20|46.69|45.99|46.71|46.01|46.72|46.02|46.68|45.98|5
1655493990000|2022-06-17 19:26:30|46.72|46.02|46.73|46.03|46.73|46.03|46.72|46.02|2
1655494000000|2022-06-17 19:26:40|46.72|46.02|46.71|46.01|46.73|46.03|46.71|46.01|5
1655494010000|2022-06-17 19:26:50|46.72|46.02|46.71|46.01|46.73|46.03|46.7|46|6
1655494020000|2022-06-17 19:27:00|46.72|46.02|46.72|46.02|46.72|46.02|46.72|46.02|1
1655494030000|2022-06-17 19:27:10|46.73|46.03|46.71|46.01|46.73|46.03|46.71|46.01|11
1655494040000|2022-06-17 19:27:20|46.7|46|46.69|45.99|46.7|46|46.68|45.98|11
1655494050000|2022-06-17 19:27:30|46.68|45.98|46.69|45.99|46.7|46|46.68|45.98|6
1655494060000|2022-06-17 19:27:40|46.67|45.97|46.66|45.96|46.67|45.97|46.66|45.96|2
1655494080000|2022-06-17 19:28:00|46.65|45.95|46.65|45.95|46.67|45.97|46.62|45.92|12
1655494090000|2022-06-17 19:28:10|46.64|45.94|46.66|45.96|46.66|45.96|46.64|45.94|4
1655494100000|2022-06-17 19:28:20|46.64|45.94|46.64|45.94|46.64|45.94|46.64|45.94|1
1655494110000|2022-06-17 19:28:30|46.65|45.95|46.66|45.96|46.67|45.97|46.64|45.94|8
1655494120000|2022-06-17 19:28:40|46.65|45.95|46.65|45.95|46.67|45.97|46.65|45.95|6
1655494130000|2022-06-17 19:28:50|46.64|45.94|46.65|45.95|46.66|45.96|46.64|45.94|7
1655494140000|2022-06-17 19:29:00|46.64|45.94|46.65|45.95|46.66|45.96|46.64|45.94|6
1655494150000|2022-06-17 19:29:10|46.64|45.94|46.65|45.95|46.66|45.96|46.63|45.93|4
1655494160000|2022-06-17 19:29:20|46.64|45.94|46.64|45.94|46.66|45.96|46.64|45.94|8
1655494170000|2022-06-17 19:29:30|46.65|45.95|46.64|45.94|46.66|45.96|46.64|45.94|3
1655494180000|2022-06-17 19:29:40|46.67|45.97|46.65|45.95|46.67|45.97|46.63|45.93|4
1655494190000|2022-06-17 19:29:50|46.62|45.92|46.65|45.95|46.65|45.95|46.62|45.92|7
1655494200000|2022-06-17 19:30:00|46.63|45.93|46.61|45.91|46.63|45.93|46.61|45.91|7
1655494210000|2022-06-17 19:30:10|46.6|45.9|46.59|45.89|46.62|45.92|46.58|45.88|15
1655494220000|2022-06-17 19:30:20|46.58|45.88|46.55|45.85|46.58|45.88|46.54|45.84|7
1655494230000|2022-06-17 19:30:30|46.56|45.86|46.58|45.88|46.58|45.88|46.56|45.86|3
1655494240000|2022-06-17 19:30:40|46.57|45.87|46.56|45.86|46.57|45.87|46.54|45.84|8
1655494250000|2022-06-17 19:30:50|46.55|45.85|46.56|45.86|46.57|45.87|46.55|45.85|6
1655494260000|2022-06-17 19:31:00|46.55|45.85|46.52|45.82|46.59|45.89|46.52|45.82|8
1655494270000|2022-06-17 19:31:10|46.54|45.84|46.53|45.83|46.56|45.86|46.52|45.82|19
1655494280000|2022-06-17 19:31:20|46.55|45.85|46.53|45.83|46.55|45.85|46.52|45.82|8
1655494290000|2022-06-17 19:31:30|46.52|45.82|46.53|45.83|46.54|45.84|46.51|45.81|8
1655494300000|2022-06-17 19:31:40|46.52|45.82|46.51|45.81|46.52|45.82|46.51|45.81|2
1655494310000|2022-06-17 19:31:50|46.52|45.82|46.54|45.84|46.54|45.84|46.51|45.81|4
1655494320000|2022-06-17 19:32:00|46.53|45.83|46.51|45.81|46.55|45.85|46.51|45.81|10
1655494330000|2022-06-17 19:32:10|46.5|45.8|46.48|45.78|46.55|45.85|46.47|45.77|9
1655494340000|2022-06-17 19:32:20|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|5
1655494350000|2022-06-17 19:32:30|46.5|45.8|46.53|45.83|46.53|45.83|46.5|45.8|7
1655494360000|2022-06-17 19:32:40|46.54|45.84|46.55|45.85|46.55|45.85|46.54|45.84|4
1655494370000|2022-06-17 19:32:50|46.56|45.86|46.57|45.87|46.57|45.87|46.56|45.86|4
1655494380000|2022-06-17 19:33:00|46.56|45.86|46.54|45.84|46.58|45.88|46.53|45.83|8
1655494390000|2022-06-17 19:33:10|46.55|45.85|46.54|45.84|46.56|45.86|46.54|45.84|4
1655494400000|2022-06-17 19:33:20|46.53|45.83|46.49|45.79|46.54|45.84|46.49|45.79|12
1655494410000|2022-06-17 19:33:30|46.5|45.8|46.47|45.77|46.51|45.81|46.46|45.76|13
1655494420000|2022-06-17 19:33:40|46.46|45.76|46.47|45.77|46.48|45.78|46.46|45.76|4
1655494430000|2022-06-17 19:33:50|46.46|45.76|46.43|45.73|46.49|45.79|46.43|45.73|8
1655494440000|2022-06-17 19:34:00|46.46|45.76|46.44|45.74|46.47|45.77|46.4|45.7|21
1655494450000|2022-06-17 19:34:10|46.43|45.73|46.4|45.7|46.44|45.74|46.4|45.7|17
1655494460000|2022-06-17 19:34:20|46.42|45.72|46.42|45.72|46.42|45.72|46.4|45.7|4
1655494470000|2022-06-17 19:34:30|46.43|45.73|46.42|45.72|46.46|45.76|46.42|45.72|7
1655494480000|2022-06-17 19:34:40|46.43|45.73|46.45|45.75|46.47|45.77|46.42|45.72|9
1655494490000|2022-06-17 19:34:50|46.44|45.74|46.44|45.74|46.46|45.76|46.43|45.73|16
1655494500000|2022-06-17 19:35:00|46.45|45.75|46.4|45.7|46.45|45.75|46.39|45.69|6
1655494510000|2022-06-17 19:35:10|46.39|45.69|46.4|45.7|46.42|45.72|46.39|45.69|7
1655494520000|2022-06-17 19:35:20|46.42|45.72|46.41|45.71|46.42|45.72|46.39|45.69|5
1655494530000|2022-06-17 19:35:30|46.42|45.72|46.41|45.71|46.44|45.74|46.39|45.69|9
1655494540000|2022-06-17 19:35:40|46.42|45.72|46.45|45.75|46.45|45.75|46.42|45.72|12
1655494550000|2022-06-17 19:35:50|46.46|45.76|46.47|45.77|46.48|45.78|46.46|45.76|8
1655494560000|2022-06-17 19:36:00|46.46|45.76|46.45|45.75|46.46|45.76|46.45|45.75|4
1655494570000|2022-06-17 19:36:10|46.46|45.76|46.48|45.78|46.48|45.78|46.45|45.75|11
1655494580000|2022-06-17 19:36:20|46.47|45.77|46.46|45.76|46.48|45.78|46.46|45.76|4
1655494590000|2022-06-17 19:36:30|46.47|45.77|46.44|45.74|46.47|45.77|46.44|45.74|10
1655494600000|2022-06-17 19:36:40|46.43|45.73|46.43|45.73|46.47|45.77|46.41|45.71|12
1655494610000|2022-06-17 19:36:50|46.44|45.74|46.44|45.74|46.45|45.75|46.43|45.73|9
1655494620000|2022-06-17 19:37:00|46.43|45.73|46.45|45.75|46.45|45.75|46.43|45.73|11
1655494630000|2022-06-17 19:37:10|46.44|45.74|46.43|45.73|46.44|45.74|46.42|45.72|7
1655494640000|2022-06-17 19:37:20|46.44|45.74|46.46|45.76|46.46|45.76|46.43|45.73|9
1655494650000|2022-06-17 19:37:30|46.44|45.74|46.45|45.75|46.48|45.78|46.43|45.73|8
1655494660000|2022-06-17 19:37:40|46.44|45.74|46.45|45.75|46.45|45.75|46.43|45.73|7
1655494670000|2022-06-17 19:37:50|46.43|45.73|46.44|45.74|46.44|45.74|46.42|45.72|4
1655494680000|2022-06-17 19:38:00|46.45|45.75|46.48|45.78|46.48|45.78|46.45|45.75|8
1655494690000|2022-06-17 19:38:10|46.49|45.79|46.5|45.8|46.5|45.8|46.49|45.79|2
1655494700000|2022-06-17 19:38:20|46.51|45.81|46.5|45.8|46.52|45.82|46.5|45.8|8
1655494710000|2022-06-17 19:38:30|46.53|45.83|46.52|45.82|46.55|45.85|46.51|45.81|14
1655494720000|2022-06-17 19:38:40|46.53|45.83|46.53|45.83|46.53|45.83|46.52|45.82|5
1655494730000|2022-06-17 19:38:50|46.5|45.8|46.54|45.84|46.55|45.85|46.5|45.8|8
1655494740000|2022-06-17 19:39:00|46.53|45.83|46.51|45.81|46.54|45.84|46.5|45.8|10
1655494750000|2022-06-17 19:39:10|46.54|45.84|46.54|45.84|46.54|45.84|46.54|45.84|1
1655494760000|2022-06-17 19:39:20|46.53|45.83|46.55|45.85|46.56|45.86|46.52|45.82|4
1655494770000|2022-06-17 19:39:30|46.54|45.84|46.55|45.85|46.55|45.85|46.54|45.84|12
1655494780000|2022-06-17 19:39:40|46.54|45.84|46.55|45.85|46.57|45.87|46.54|45.84|6
1655494790000|2022-06-17 19:39:50|46.56|45.86|46.54|45.84|46.56|45.86|46.53|45.83|4
1655494800000|2022-06-17 19:40:00|46.53|45.83|46.54|45.84|46.55|45.85|46.53|45.83|8
1655494810000|2022-06-17 19:40:10|46.55|45.85|46.55|45.85|46.57|45.87|46.55|45.85|8
1655494820000|2022-06-17 19:40:20|46.54|45.84|46.53|45.83|46.54|45.84|46.5|45.8|8
1655494830000|2022-06-17 19:40:30|46.51|45.81|46.51|45.81|46.53|45.83|46.51|45.81|3
1655494840000|2022-06-17 19:40:40|46.52|45.82|46.51|45.81|46.54|45.84|46.51|45.81|6
1655494850000|2022-06-17 19:40:50|46.52|45.82|46.5|45.8|46.54|45.84|46.49|45.79|14
1655494860000|2022-06-17 19:41:00|46.49|45.79|46.55|45.85|46.55|45.85|46.49|45.79|6
1655494870000|2022-06-17 19:41:10|46.56|45.86|46.56|45.86|46.57|45.87|46.54|45.84|12
1655494880000|2022-06-17 19:41:20|46.55|45.85|46.55|45.85|46.56|45.86|46.55|45.85|3
1655494890000|2022-06-17 19:41:30|46.58|45.88|46.55|45.85|46.58|45.88|46.55|45.85|3
1655494900000|2022-06-17 19:41:40|46.56|45.86|46.55|45.85|46.58|45.88|46.54|45.84|18
1655494910000|2022-06-17 19:41:50|46.54|45.84|46.53|45.83|46.55|45.85|46.53|45.83|7
1655494920000|2022-06-17 19:42:00|46.54|45.84|46.54|45.84|46.55|45.85|46.53|45.83|15
1655494930000|2022-06-17 19:42:10|46.55|45.85|46.57|45.87|46.58|45.88|46.55|45.85|5
1655494940000|2022-06-17 19:42:20|46.56|45.86|46.56|45.86|46.56|45.86|46.56|45.86|1
1655494950000|2022-06-17 19:42:30|46.57|45.87|46.57|45.87|46.57|45.87|46.56|45.86|15
1655494960000|2022-06-17 19:42:40|46.56|45.86|46.59|45.89|46.59|45.89|46.55|45.85|12
1655494970000|2022-06-17 19:42:50|46.58|45.88|46.57|45.87|46.58|45.88|46.56|45.86|5
1655494980000|2022-06-17 19:43:00|46.58|45.88|46.58|45.88|46.59|45.89|46.54|45.84|10
1655494990000|2022-06-17 19:43:10|46.57|45.87|46.56|45.86|46.57|45.87|46.53|45.83|13
1655495000000|2022-06-17 19:43:20|46.57|45.87|46.56|45.86|46.57|45.87|46.55|45.85|4
1655495010000|2022-06-17 19:43:30|46.55|45.85|46.55|45.85|46.56|45.86|46.53|45.83|8
1655495020000|2022-06-17 19:43:40|46.53|45.83|46.54|45.84|46.58|45.88|46.53|45.83|9
1655495030000|2022-06-17 19:43:50|46.58|45.88|46.56|45.86|46.58|45.88|46.56|45.86|3
1655495040000|2022-06-17 19:44:00|46.54|45.84|46.54|45.84|46.54|45.84|46.54|45.84|1
1655495050000|2022-06-17 19:44:10|46.55|45.85|46.55|45.85|46.55|45.85|46.54|45.84|3
1655495060000|2022-06-17 19:44:20|46.56|45.86|46.56|45.86|46.57|45.87|46.56|45.86|3
1655495080000|2022-06-17 19:44:40|46.57|45.87|46.57|45.87|46.59|45.89|46.56|45.86|7
1655495090000|2022-06-17 19:44:50|46.56|45.86|46.58|45.88|46.59|45.89|46.55|45.85|6
1655495100000|2022-06-17 19:45:00|46.59|45.89|46.56|45.86|46.59|45.89|46.54|45.84|11
1655495110000|2022-06-17 19:45:10|46.55|45.85|46.55|45.85|46.56|45.86|46.54|45.84|7
1655495130000|2022-06-17 19:45:30|46.54|45.84|46.54|45.84|46.55|45.85|46.54|45.84|13
1655495150000|2022-06-17 19:45:50|46.55|45.85|46.55|45.85|46.55|45.85|46.55|45.85|1
1655495160000|2022-06-17 19:46:00|46.54|45.84|46.53|45.83|46.54|45.84|46.53|45.83|4
1655495170000|2022-06-17 19:46:10|46.54|45.84|46.54|45.84|46.54|45.84|46.53|45.83|5
1655495180000|2022-06-17 19:46:20|46.55|45.85|46.55|45.85|46.55|45.85|46.55|45.85|1
1655495190000|2022-06-17 19:46:30|46.56|45.86|46.55|45.85|46.57|45.87|46.55|45.85|3
1655495200000|2022-06-17 19:46:40|46.54|45.84|46.57|45.87|46.59|45.89|46.54|45.84|5
1655495210000|2022-06-17 19:46:50|46.58|45.88|46.57|45.87|46.58|45.88|46.57|45.87|6
1655495220000|2022-06-17 19:47:00|46.58|45.88|46.59|45.89|46.6|45.9|46.58|45.88|6
1655495230000|2022-06-17 19:47:10|46.6|45.9|46.57|45.87|46.6|45.9|46.57|45.87|3
1655495240000|2022-06-17 19:47:20|46.6|45.9|46.6|45.9|46.61|45.91|46.57|45.87|15
1655495250000|2022-06-17 19:47:30|46.59|45.89|46.57|45.87|46.59|45.89|46.56|45.86|4
1655495260000|2022-06-17 19:47:40|46.59|45.89|46.57|45.87|46.59|45.89|46.57|45.87|2
1655495270000|2022-06-17 19:47:50|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|4
1655495280000|2022-06-17 19:48:00|46.56|45.86|46.59|45.89|46.6|45.9|46.56|45.86|12
1655495290000|2022-06-17 19:48:10|46.6|45.9|46.56|45.86|46.6|45.9|46.56|45.86|8
1655495300000|2022-06-17 19:48:20|46.57|45.87|46.58|45.88|46.6|45.9|46.57|45.87|4
1655495310000|2022-06-17 19:48:30|46.59|45.89|46.61|45.91|46.61|45.91|46.59|45.89|3
1655495340000|2022-06-17 19:49:00|46.6|45.9|46.61|45.91|46.64|45.94|46.6|45.9|9
1655495350000|2022-06-17 19:49:10|46.62|45.92|46.62|45.92|46.62|45.92|46.61|45.91|3
1655495360000|2022-06-17 19:49:20|46.61|45.91|46.58|45.88|46.62|45.92|46.57|45.87|11
1655495370000|2022-06-17 19:49:30|46.59|45.89|46.59|45.89|46.59|45.89|46.56|45.86|9
1655495380000|2022-06-17 19:49:40|46.6|45.9|46.6|45.9|46.6|45.9|46.58|45.88|6
1655495390000|2022-06-17 19:49:50|46.59|45.89|46.6|45.9|46.6|45.9|46.57|45.87|9
1655495400000|2022-06-17 19:50:00|46.59|45.89|46.57|45.87|46.61|45.91|46.56|45.86|11
1655495410000|2022-06-17 19:50:10|46.6|45.9|46.58|45.88|46.6|45.9|46.58|45.88|8
1655495420000|2022-06-17 19:50:20|46.59|45.89|46.59|45.89|46.59|45.89|46.58|45.88|5
1655495430000|2022-06-17 19:50:30|46.58|45.88|46.58|45.88|46.6|45.9|46.58|45.88|4
1655495440000|2022-06-17 19:50:40|46.59|45.89|46.55|45.85|46.59|45.89|46.54|45.84|9
1655495460000|2022-06-17 19:51:00|46.54|45.84|46.56|45.86|46.57|45.87|46.54|45.84|5
1655495470000|2022-06-17 19:51:10|46.55|45.85|46.56|45.86|46.57|45.87|46.55|45.85|16
1655495510000|2022-06-17 19:51:50|46.55|45.85|46.57|45.87|46.57|45.87|46.54|45.84|7
1655495520000|2022-06-17 19:52:00|46.56|45.86|46.56|45.86|46.57|45.87|46.52|45.82|17
1655495530000|2022-06-17 19:52:10|46.55|45.85|46.56|45.86|46.56|45.86|46.54|45.84|10
1655495540000|2022-06-17 19:52:20|46.55|45.85|46.55|45.85|46.57|45.87|46.54|45.84|16
1655495550000|2022-06-17 19:52:30|46.54|45.84|46.55|45.85|46.56|45.86|46.54|45.84|4
1655495560000|2022-06-17 19:52:40|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|2
1655495570000|2022-06-17 19:52:50|46.56|45.86|46.58|45.88|46.58|45.88|46.56|45.86|3
1655495580000|2022-06-17 19:53:00|46.59|45.89|46.57|45.87|46.59|45.89|46.57|45.87|9
1655495590000|2022-06-17 19:53:10|46.56|45.86|46.57|45.87|46.58|45.88|46.55|45.85|12
1655495600000|2022-06-17 19:53:20|46.56|45.86|46.57|45.87|46.59|45.89|46.55|45.85|6
1655495610000|2022-06-17 19:53:30|46.56|45.86|46.57|45.87|46.58|45.88|46.56|45.86|8
1655495620000|2022-06-17 19:53:40|46.56|45.86|46.52|45.82|46.59|45.89|46.51|45.81|15
1655495630000|2022-06-17 19:53:50|46.51|45.81|46.54|45.84|46.54|45.84|46.51|45.81|8
1655495640000|2022-06-17 19:54:00|46.51|45.81|46.52|45.82|46.53|45.83|46.49|45.79|18
1655495650000|2022-06-17 19:54:10|46.51|45.81|46.5|45.8|46.52|45.82|46.5|45.8|8
1655495660000|2022-06-17 19:54:20|46.49|45.79|46.49|45.79|46.5|45.8|46.49|45.79|3
1655495670000|2022-06-17 19:54:30|46.5|45.8|46.53|45.83|46.54|45.84|46.5|45.8|5
1655495680000|2022-06-17 19:54:40|46.55|45.85|46.55|45.85|46.56|45.86|46.54|45.84|7
1655495690000|2022-06-17 19:54:50|46.54|45.84|46.54|45.84|46.55|45.85|46.54|45.84|3
1655495700000|2022-06-17 19:55:00|46.55|45.85|46.54|45.84|46.56|45.86|46.54|45.84|14
1655495710000|2022-06-17 19:55:10|46.55|45.85|46.54|45.84|46.55|45.85|46.54|45.84|4
1655495720000|2022-06-17 19:55:20|46.55|45.85|46.55|45.85|46.55|45.85|46.54|45.84|5
1655495740000|2022-06-17 19:55:40|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|2
1655495750000|2022-06-17 19:55:50|46.54|45.84|46.55|45.85|46.55|45.85|46.54|45.84|8
1655495760000|2022-06-17 19:56:00|46.54|45.84|46.54|45.84|46.56|45.86|46.54|45.84|9
1655495770000|2022-06-17 19:56:10|46.55|45.85|46.51|45.81|46.56|45.86|46.51|45.81|12
1655495790000|2022-06-17 19:56:30|46.52|45.82|46.51|45.81|46.52|45.82|46.51|45.81|2
1655495810000|2022-06-17 19:56:50|46.52|45.82|46.51|45.81|46.52|45.82|46.51|45.81|4
1655495820000|2022-06-17 19:57:00|46.5|45.8|46.5|45.8|46.52|45.82|46.49|45.79|17
1655495830000|2022-06-17 19:57:10|46.49|45.79|46.47|45.77|46.51|45.81|46.45|45.75|14
1655495840000|2022-06-17 19:57:20|46.46|45.76|46.46|45.76|46.46|45.76|46.46|45.76|1
1655495850000|2022-06-17 19:57:30|46.45|45.75|46.49|45.79|46.49|45.79|46.45|45.75|4
1655495860000|2022-06-17 19:57:40|46.5|45.8|46.5|45.8|46.5|45.8|46.49|45.79|3
1655495870000|2022-06-17 19:57:50|46.49|45.79|46.47|45.77|46.5|45.8|46.47|45.77|5
1655495880000|2022-06-17 19:58:00|46.46|45.76|46.5|45.8|46.5|45.8|46.45|45.75|16
1655495890000|2022-06-17 19:58:10|46.49|45.79|46.48|45.78|46.5|45.8|46.48|45.78|6
1655495900000|2022-06-17 19:58:20|46.5|45.8|46.5|45.8|46.51|45.81|46.49|45.79|7
1655495910000|2022-06-17 19:58:30|46.51|45.81|46.53|45.83|46.53|45.83|46.51|45.81|3
1655495920000|2022-06-17 19:58:40|46.52|45.82|46.51|45.81|46.53|45.83|46.51|45.81|18
1655495930000|2022-06-17 19:58:50|46.52|45.82|46.54|45.84|46.54|45.84|46.52|45.82|5
1655495940000|2022-06-17 19:59:00|46.53|45.83|46.54|45.84|46.54|45.84|46.52|45.82|6
1655495950000|2022-06-17 19:59:10|46.53|45.83|46.52|45.82|46.58|45.88|46.52|45.82|6
1655495960000|2022-06-17 19:59:20|46.53|45.83|46.53|45.83|46.53|45.83|46.52|45.82|7
1655495970000|2022-06-17 19:59:30|46.52|45.82|46.52|45.82|46.53|45.83|46.52|45.82|11
1655495980000|2022-06-17 19:59:40|46.53|45.83|46.52|45.82|46.56|45.86|46.52|45.82|13
1655495990000|2022-06-17 19:59:50|46.53|45.83|46.51|45.81|46.54|45.84|46.51|45.81|15
1655496000000|2022-06-17 20:00:00|46.52|45.82|46.53|45.83|46.53|45.83|46.5|45.8|10
1655496010000|2022-06-17 20:00:10|46.54|45.84|46.55|45.85|46.55|45.85|46.53|45.83|4
1655496020000|2022-06-17 20:00:20|46.56|45.86|46.58|45.88|46.59|45.89|46.56|45.86|11
1655496030000|2022-06-17 20:00:30|46.59|45.89|46.57|45.87|46.61|45.91|46.57|45.87|10
1655496040000|2022-06-17 20:00:40|46.6|45.9|46.56|45.86|46.6|45.9|46.56|45.86|13
1655496050000|2022-06-17 20:00:50|46.57|45.87|46.59|45.89|46.59|45.89|46.56|45.86|4
1655496060000|2022-06-17 20:01:00|46.58|45.88|46.58|45.88|46.6|45.9|46.57|45.87|9
1655496070000|2022-06-17 20:01:10|46.57|45.87|46.57|45.87|46.6|45.9|46.57|45.87|11
1655496080000|2022-06-17 20:01:20|46.58|45.88|46.57|45.87|46.58|45.88|46.56|45.86|8
1655496090000|2022-06-17 20:01:30|46.55|45.85|46.58|45.88|46.58|45.88|46.55|45.85|6
1655496100000|2022-06-17 20:01:40|46.59|45.89|46.61|45.91|46.61|45.91|46.59|45.89|8
1655496110000|2022-06-17 20:01:50|46.6|45.9|46.59|45.89|46.6|45.9|46.58|45.88|6
1655496120000|2022-06-17 20:02:00|46.58|45.88|46.61|45.91|46.62|45.92|46.58|45.88|6
1655496130000|2022-06-17 20:02:10|46.62|45.92|46.62|45.92|46.63|45.93|46.61|45.91|9
1655496150000|2022-06-17 20:02:30|46.63|45.93|46.62|45.92|46.63|45.93|46.62|45.92|2
1655496180000|2022-06-17 20:03:00|46.65|45.95|46.63|45.93|46.65|45.95|46.62|45.92|15
1655496190000|2022-06-17 20:03:10|46.62|45.92|46.61|45.91|46.63|45.93|46.6|45.9|7
1655496200000|2022-06-17 20:03:20|46.62|45.92|46.61|45.91|46.62|45.92|46.61|45.91|2
1655496210000|2022-06-17 20:03:30|46.64|45.94|46.62|45.92|46.64|45.94|46.61|45.91|10
1655496220000|2022-06-17 20:03:40|46.61|45.91|46.61|45.91|46.63|45.93|46.61|45.91|7
1655496230000|2022-06-17 20:03:50|46.63|45.93|46.62|45.92|46.63|45.93|46.61|45.91|6
1655496240000|2022-06-17 20:04:00|46.65|45.95|46.63|45.93|46.65|45.95|46.62|45.92|4
1655496250000|2022-06-17 20:04:10|46.66|45.96|46.65|45.95|46.66|45.96|46.65|45.95|2
1655496260000|2022-06-17 20:04:20|46.66|45.96|46.64|45.94|46.67|45.97|46.64|45.94|6
1655496270000|2022-06-17 20:04:30|46.65|45.95|46.64|45.94|46.68|45.98|46.63|45.93|10
1655496280000|2022-06-17 20:04:40|46.66|45.96|46.66|45.96|46.66|45.96|46.66|45.96|1
1655496300000|2022-06-17 20:05:00|46.65|45.95|46.65|45.95|46.67|45.97|46.65|45.95|7
1655496320000|2022-06-17 20:05:20|46.66|45.96|46.67|45.97|46.67|45.97|46.66|45.96|2
1655496330000|2022-06-17 20:05:30|46.66|45.96|46.65|45.95|46.67|45.97|46.65|45.95|4
1655496340000|2022-06-17 20:05:40|46.67|45.97|46.64|45.94|46.67|45.97|46.64|45.94|3
1655496350000|2022-06-17 20:05:50|46.65|45.95|46.64|45.94|46.65|45.95|46.64|45.94|6
1655496360000|2022-06-17 20:06:00|46.67|45.97|46.64|45.94|46.67|45.97|46.63|45.93|5
1655496390000|2022-06-17 20:06:30|46.67|45.97|46.66|45.96|46.67|45.97|46.66|45.96|2
1655496400000|2022-06-17 20:06:40|46.64|45.94|46.62|45.92|46.64|45.94|46.62|45.92|9
1655496410000|2022-06-17 20:06:50|46.63|45.93|46.62|45.92|46.63|45.93|46.62|45.92|22
1655496420000|2022-06-17 20:07:00|46.63|45.93|46.65|45.95|46.65|45.95|46.62|45.92|5
1655496430000|2022-06-17 20:07:10|46.63|45.93|46.64|45.94|46.64|45.94|46.63|45.93|2
1655496450000|2022-06-17 20:07:30|46.65|45.95|46.65|45.95|46.65|45.95|46.64|45.94|3
1655496470000|2022-06-17 20:07:50|46.66|45.96|46.65|45.95|46.66|45.96|46.65|45.95|4
1655496480000|2022-06-17 20:08:00|46.66|45.96|46.65|45.95|46.66|45.96|46.64|45.94|4
1655496490000|2022-06-17 20:08:10|46.66|45.96|46.65|45.95|46.66|45.96|46.65|45.95|2
1655496510000|2022-06-17 20:08:30|46.66|45.96|46.67|45.97|46.67|45.97|46.66|45.96|4
1655496520000|2022-06-17 20:08:40|46.68|45.98|46.73|46.03|46.73|46.03|46.68|45.98|11
1655496530000|2022-06-17 20:08:50|46.72|46.02|46.72|46.02|46.72|46.02|46.72|46.02|1
1655496540000|2022-06-17 20:09:00|46.73|46.03|46.72|46.02|46.73|46.03|46.72|46.02|2
1655496560000|2022-06-17 20:09:20|46.73|46.03|46.71|46.01|46.73|46.03|46.71|46.01|7
1655496580000|2022-06-17 20:09:40|46.7|46|46.68|45.98|46.7|46|46.68|45.98|2
1655496590000|2022-06-17 20:09:50|46.69|45.99|46.68|45.98|46.69|45.99|46.68|45.98|6
1655496600000|2022-06-17 20:10:00|46.67|45.97|46.67|45.97|46.7|46|46.66|45.96|11
1655496610000|2022-06-17 20:10:10|46.68|45.98|46.67|45.97|46.68|45.98|46.66|45.96|5
1655496620000|2022-06-17 20:10:20|46.68|45.98|46.67|45.97|46.68|45.98|46.67|45.97|2
1655496630000|2022-06-17 20:10:30|46.68|45.98|46.67|45.97|46.68|45.98|46.67|45.97|2
1655496640000|2022-06-17 20:10:40|46.66|45.96|46.69|45.99|46.69|45.99|46.66|45.96|5
1655496650000|2022-06-17 20:10:50|46.68|45.98|46.66|45.96|46.68|45.98|46.65|45.95|6
1655496660000|2022-06-17 20:11:00|46.69|45.99|46.67|45.97|46.69|45.99|46.67|45.97|2
1655496670000|2022-06-17 20:11:10|46.68|45.98|46.68|45.98|46.7|46|46.68|45.98|4
1655496680000|2022-06-17 20:11:20|46.69|45.99|46.7|46|46.71|46.01|46.68|45.98|7
1655496690000|2022-06-17 20:11:30|46.69|45.99|46.7|46|46.7|46|46.69|45.99|10
1655496700000|2022-06-17 20:11:40|46.68|45.98|46.7|46|46.7|46|46.68|45.98|9
1655496710000|2022-06-17 20:11:50|46.71|46.01|46.72|46.02|46.72|46.02|46.71|46.01|4
1655496720000|2022-06-17 20:12:00|46.71|46.01|46.71|46.01|46.72|46.02|46.71|46.01|5
1655496730000|2022-06-17 20:12:10|46.7|46|46.71|46.01|46.71|46.01|46.7|46|4
1655496760000|2022-06-17 20:12:40|46.72|46.02|46.69|45.99|46.72|46.02|46.69|45.99|6
1655496770000|2022-06-17 20:12:50|46.7|46|46.76|46.06|46.76|46.06|46.7|46|6
1655496780000|2022-06-17 20:13:00|46.75|46.05|46.78|46.08|46.79|46.09|46.75|46.05|13
1655496790000|2022-06-17 20:13:10|46.77|46.07|46.78|46.08|46.78|46.08|46.75|46.05|5
1655496800000|2022-06-17 20:13:20|46.77|46.07|46.76|46.06|46.78|46.08|46.76|46.06|15
1655496810000|2022-06-17 20:13:30|46.77|46.07|46.77|46.07|46.79|46.09|46.77|46.07|7
1655496820000|2022-06-17 20:13:40|46.76|46.06|46.77|46.07|46.77|46.07|46.76|46.06|4
1655496830000|2022-06-17 20:13:50|46.78|46.08|46.75|46.05|46.78|46.08|46.75|46.05|3
1655496840000|2022-06-17 20:14:00|46.76|46.06|46.76|46.06|46.76|46.06|46.75|46.05|3
1655496850000|2022-06-17 20:14:10|46.75|46.05|46.78|46.08|46.78|46.08|46.75|46.05|3
1655496860000|2022-06-17 20:14:20|46.77|46.07|46.78|46.08|46.78|46.08|46.76|46.06|4
1655496890000|2022-06-17 20:14:50|46.77|46.07|46.77|46.07|46.78|46.08|46.77|46.07|3
1655496900000|2022-06-17 20:15:00|46.76|46.06|46.73|46.03|46.76|46.06|46.73|46.03|7
1655496910000|2022-06-17 20:15:10|46.74|46.04|46.74|46.04|46.75|46.05|46.73|46.03|11
1655496920000|2022-06-17 20:15:20|46.75|46.05|46.75|46.05|46.76|46.06|46.74|46.04|5
1655496930000|2022-06-17 20:15:30|46.76|46.06|46.76|46.06|46.77|46.07|46.75|46.05|7
1655496940000|2022-06-17 20:15:40|46.77|46.07|46.79|46.09|46.8|46.1|46.77|46.07|7
1655496950000|2022-06-17 20:15:50|46.78|46.08|46.77|46.07|46.8|46.1|46.77|46.07|10
1655496960000|2022-06-17 20:16:00|46.79|46.09|46.77|46.07|46.79|46.09|46.75|46.05|7
1655496970000|2022-06-17 20:16:10|46.78|46.08|46.76|46.06|46.78|46.08|46.76|46.06|11
1655496980000|2022-06-17 20:16:20|46.77|46.07|46.77|46.07|46.8|46.1|46.76|46.06|10
1655496990000|2022-06-17 20:16:30|46.78|46.08|46.78|46.08|46.78|46.08|46.77|46.07|3
1655497020000|2022-06-17 20:17:00|46.76|46.06|46.78|46.08|46.78|46.08|46.76|46.06|3
1655497030000|2022-06-17 20:17:10|46.77|46.07|46.78|46.08|46.78|46.08|46.77|46.07|2
1655497050000|2022-06-17 20:17:30|46.77|46.07|46.77|46.07|46.77|46.07|46.76|46.06|3
1655497060000|2022-06-17 20:17:40|46.79|46.09|46.8|46.1|46.8|46.1|46.79|46.09|2
1655497070000|2022-06-17 20:17:50|46.81|46.11|46.81|46.11|46.83|46.13|46.81|46.11|5
1655497080000|2022-06-17 20:18:00|46.84|46.14|46.81|46.11|46.84|46.14|46.81|46.11|3
1655497090000|2022-06-17 20:18:10|46.82|46.12|46.85|46.15|46.88|46.18|46.82|46.12|12
1655497100000|2022-06-17 20:18:20|46.87|46.17|46.86|46.16|46.87|46.17|46.85|46.15|4
1655497110000|2022-06-17 20:18:30|46.85|46.15|46.86|46.16|46.87|46.17|46.85|46.15|9
1655497120000|2022-06-17 20:18:40|46.85|46.15|46.85|46.15|46.86|46.16|46.84|46.14|11
1655497130000|2022-06-17 20:18:50|46.87|46.17|46.85|46.15|46.88|46.18|46.85|46.15|7
1655497140000|2022-06-17 20:19:00|46.84|46.14|46.84|46.14|46.85|46.15|46.83|46.13|9
1655497150000|2022-06-17 20:19:10|46.83|46.13|46.84|46.14|46.85|46.15|46.83|46.13|6
1655497160000|2022-06-17 20:19:20|46.85|46.15|46.85|46.15|46.85|46.15|46.83|46.13|4
1655497170000|2022-06-17 20:19:30|46.87|46.17|46.83|46.13|46.87|46.17|46.83|46.13|6
1655497180000|2022-06-17 20:19:40|46.84|46.14|46.83|46.13|46.84|46.14|46.83|46.13|2
1655497190000|2022-06-17 20:19:50|46.81|46.11|46.84|46.14|46.84|46.14|46.81|46.11|9
1655497200000|2022-06-17 20:20:00|46.83|46.13|46.84|46.14|46.84|46.14|46.82|46.12|5
1655497210000|2022-06-17 20:20:10|46.83|46.13|46.83|46.13|46.83|46.13|46.83|46.13|1
1655497220000|2022-06-17 20:20:20|46.84|46.14|46.84|46.14|46.84|46.14|46.84|46.14|1
1655497230000|2022-06-17 20:20:30|46.83|46.13|46.84|46.14|46.84|46.14|46.83|46.13|2
1655497240000|2022-06-17 20:20:40|46.85|46.15|46.88|46.18|46.88|46.18|46.85|46.15|6
1655497250000|2022-06-17 20:20:50|46.89|46.19|46.88|46.18|46.89|46.19|46.88|46.18|2
1655497260000|2022-06-17 20:21:00|46.9|46.2|46.89|46.19|46.9|46.2|46.88|46.18|9
1655497270000|2022-06-17 20:21:10|46.9|46.2|46.88|46.18|46.9|46.2|46.87|46.17|9
1655497280000|2022-06-17 20:21:20|46.89|46.19|46.91|46.21|46.92|46.22|46.89|46.19|7
1655497290000|2022-06-17 20:21:30|46.92|46.22|46.94|46.24|46.97|46.27|46.92|46.22|6
1655497300000|2022-06-17 20:21:40|46.96|46.26|46.96|46.26|46.96|46.26|46.94|46.24|8
1655497310000|2022-06-17 20:21:50|46.95|46.25|46.97|46.27|46.98|46.28|46.95|46.25|9
1655497320000|2022-06-17 20:22:00|46.96|46.26|46.98|46.28|46.98|46.28|46.96|46.26|8
1655497330000|2022-06-17 20:22:10|46.97|46.27|46.97|46.27|46.98|46.28|46.96|46.26|7
1655497340000|2022-06-17 20:22:20|46.98|46.28|47.01|46.31|47.01|46.31|46.98|46.28|4
1655497350000|2022-06-17 20:22:30|47.02|46.32|47.01|46.31|47.02|46.32|47.01|46.31|2
1655497360000|2022-06-17 20:22:40|47.02|46.32|47.01|46.31|47.03|46.33|47.01|46.31|3
1655497370000|2022-06-17 20:22:50|47.03|46.33|47.02|46.32|47.04|46.34|47.01|46.31|8
1655497380000|2022-06-17 20:23:00|47.01|46.31|47.02|46.32|47.02|46.32|46.99|46.29|7
1655497390000|2022-06-17 20:23:10|47.03|46.33|47.01|46.31|47.03|46.33|47|46.3|7
1655497400000|2022-06-17 20:23:20|47.03|46.33|47.01|46.31|47.03|46.33|47.01|46.31|2
1655497410000|2022-06-17 20:23:30|47.02|46.32|47.02|46.32|47.02|46.32|47.01|46.31|13
1655497420000|2022-06-17 20:23:40|47.01|46.31|47.05|46.35|47.05|46.35|47.01|46.31|2
1655497430000|2022-06-17 20:23:50|47.04|46.34|47.04|46.34|47.05|46.35|47.03|46.33|9
1655497440000|2022-06-17 20:24:00|47.03|46.33|47.02|46.32|47.06|46.36|47.02|46.32|12
1655497450000|2022-06-17 20:24:10|47.01|46.31|47.01|46.31|47.02|46.32|47.01|46.31|11
1655497460000|2022-06-17 20:24:20|47.02|46.32|47.02|46.32|47.02|46.32|47.02|46.32|1
1655497470000|2022-06-17 20:24:30|47.04|46.34|47.02|46.32|47.06|46.36|47.02|46.32|3
1655497490000|2022-06-17 20:24:50|47.04|46.34|47.05|46.35|47.06|46.36|47.04|46.34|6
1655497500000|2022-06-17 20:25:00|47.06|46.36|47.09|46.39|47.11|46.41|47.06|46.36|12
1655497510000|2022-06-17 20:25:10|47.08|46.38|47.07|46.37|47.11|46.41|47.06|46.36|14
1655497520000|2022-06-17 20:25:20|47.08|46.38|47.05|46.35|47.09|46.39|47.04|46.34|9
1655497530000|2022-06-17 20:25:30|47.06|46.36|47.05|46.35|47.06|46.36|47.05|46.35|2
1655497540000|2022-06-17 20:25:40|47.06|46.36|47.08|46.38|47.08|46.38|47.06|46.36|4
1655497550000|2022-06-17 20:25:50|47.07|46.37|47.06|46.36|47.09|46.39|47.06|46.36|12
1655497560000|2022-06-17 20:26:00|47.07|46.37|47.08|46.38|47.08|46.38|47.07|46.37|6
1655497570000|2022-06-17 20:26:10|47.07|46.37|47.07|46.37|47.07|46.37|47.07|46.37|1
1655497580000|2022-06-17 20:26:20|47.08|46.38|47.07|46.37|47.08|46.38|47.07|46.37|4
1655497590000|2022-06-17 20:26:30|47.1|46.4|47.07|46.37|47.1|46.4|47.07|46.37|2
1655497600000|2022-06-17 20:26:40|47.08|46.38|47.08|46.38|47.08|46.38|47.08|46.38|1
1655497610000|2022-06-17 20:26:50|47.09|46.39|47.09|46.39|47.09|46.39|47.09|46.39|1
1655497620000|2022-06-17 20:27:00|47.1|46.4|47.1|46.4|47.11|46.41|47.1|46.4|3
1655497630000|2022-06-17 20:27:10|47.11|46.41|47.11|46.41|47.13|46.43|47.09|46.39|14
1655497640000|2022-06-17 20:27:20|47.13|46.43|47.12|46.42|47.13|46.43|47.11|46.41|6
1655497650000|2022-06-17 20:27:30|47.11|46.41|47.13|46.43|47.14|46.44|47.11|46.41|12
1655497660000|2022-06-17 20:27:40|47.14|46.44|47.15|46.45|47.15|46.45|47.14|46.44|6
1655497670000|2022-06-17 20:27:50|47.13|46.43|47.12|46.42|47.16|46.46|47.12|46.42|12
1655497680000|2022-06-17 20:28:00|47.13|46.43|47.13|46.43|47.16|46.46|47.13|46.43|9
1655497690000|2022-06-17 20:28:10|47.14|46.44|47.17|46.47|47.17|46.47|47.14|46.44|6
1655497700000|2022-06-17 20:28:20|47.19|46.49|47.19|46.49|47.2|46.5|47.16|46.46|14
1655497710000|2022-06-17 20:28:30|47.18|46.48|47.18|46.48|47.2|46.5|47.15|46.45|15
1655497720000|2022-06-17 20:28:40|47.17|46.47|47.16|46.46|47.17|46.47|47.13|46.43|10
1655497730000|2022-06-17 20:28:50|47.17|46.47|47.16|46.46|47.17|46.47|47.14|46.44|5
1655497740000|2022-06-17 20:29:00|47.15|46.45|47.16|46.46|47.16|46.46|47.13|46.43|9
1655497750000|2022-06-17 20:29:10|47.17|46.47|47.14|46.44|47.17|46.47|47.13|46.43|11
1655497760000|2022-06-17 20:29:20|47.15|46.45|47.16|46.46|47.16|46.46|47.14|46.44|8
1655497770000|2022-06-17 20:29:30|47.15|46.45|47.16|46.46|47.16|46.46|47.15|46.45|2
1655497780000|2022-06-17 20:29:40|47.15|46.45|47.15|46.45|47.16|46.46|47.15|46.45|3
1655497790000|2022-06-17 20:29:50|47.16|46.46|47.15|46.45|47.16|46.46|47.15|46.45|2
1655497800000|2022-06-17 20:30:00|47.14|46.44|47.13|46.43|47.14|46.44|47.12|46.42|6
1655497810000|2022-06-17 20:30:10|47.12|46.42|47.13|46.43|47.15|46.45|47.11|46.41|14
1655497820000|2022-06-17 20:30:20|47.12|46.42|47.1|46.4|47.12|46.42|47.09|46.39|8
1655497830000|2022-06-17 20:30:30|47.09|46.39|47.14|46.44|47.14|46.44|47.09|46.39|8
1655497840000|2022-06-17 20:30:40|47.15|46.45|47.19|46.49|47.2|46.5|47.15|46.45|13
1655497850000|2022-06-17 20:30:50|47.18|46.48|47.21|46.51|47.22|46.52|47.18|46.48|8
1655497860000|2022-06-17 20:31:00|47.22|46.52|47.21|46.51|47.23|46.53|47.2|46.5|5
1655497870000|2022-06-17 20:31:10|47.19|46.49|47.19|46.49|47.23|46.53|47.19|46.49|13
1655497880000|2022-06-17 20:31:20|47.2|46.5|47.18|46.48|47.21|46.51|47.18|46.48|12
1655497890000|2022-06-17 20:31:30|47.17|46.47|47.17|46.47|47.17|46.47|47.15|46.45|4
1655497900000|2022-06-17 20:31:40|47.18|46.48|47.17|46.47|47.19|46.49|47.16|46.46|13
1655497910000|2022-06-17 20:31:50|47.15|46.45|47.19|46.49|47.2|46.5|47.15|46.45|9
1655497920000|2022-06-17 20:32:00|47.2|46.5|47.19|46.49|47.22|46.52|47.19|46.49|6
1655497930000|2022-06-17 20:32:10|47.2|46.5|47.23|46.53|47.23|46.53|47.19|46.49|12
1655497940000|2022-06-17 20:32:20|47.19|46.49|47.17|46.47|47.21|46.51|47.15|46.45|13
1655497950000|2022-06-17 20:32:30|47.18|46.48|47.18|46.48|47.2|46.5|47.17|46.47|6
1655497960000|2022-06-17 20:32:40|47.2|46.5|47.2|46.5|47.2|46.5|47.18|46.48|4
1655497970000|2022-06-17 20:32:50|47.21|46.51|47.21|46.51|47.21|46.51|47.2|46.5|3
1655497980000|2022-06-17 20:33:00|47.22|46.52|47.22|46.52|47.23|46.53|47.21|46.51|5
1655497990000|2022-06-17 20:33:10|47.23|46.53|47.24|46.54|47.24|46.54|47.22|46.52|6
1655498000000|2022-06-17 20:33:20|47.23|46.53|47.23|46.53|47.25|46.55|47.21|46.51|9
1655498010000|2022-06-17 20:33:30|47.22|46.52|47.22|46.52|47.22|46.52|47.21|46.51|3
1655498020000|2022-06-17 20:33:40|47.23|46.53|47.2|46.5|47.23|46.53|47.2|46.5|9
1655498030000|2022-06-17 20:33:50|47.21|46.51|47.21|46.51|47.23|46.53|47.2|46.5|9
1655498040000|2022-06-17 20:34:00|47.22|46.52|47.21|46.51|47.22|46.52|47.21|46.51|2
1655498050000|2022-06-17 20:34:10|47.2|46.5|47.23|46.53|47.23|46.53|47.2|46.5|5
1655498060000|2022-06-17 20:34:20|47.22|46.52|47.17|46.47|47.22|46.52|47.17|46.47|10
1655498070000|2022-06-17 20:34:30|47.18|46.48|47.2|46.5|47.2|46.5|47.18|46.48|3
1655498080000|2022-06-17 20:34:40|47.21|46.51|47.21|46.51|47.21|46.51|47.21|46.51|1
1655498100000|2022-06-17 20:35:00|47.22|46.52|47.23|46.53|47.23|46.53|47.22|46.52|2
1655498110000|2022-06-17 20:35:10|47.24|46.54|47.22|46.52|47.24|46.54|47.21|46.51|9
1655498120000|2022-06-17 20:35:20|47.21|46.51|47.21|46.51|47.25|46.55|47.21|46.51|5
1655498130000|2022-06-17 20:35:30|47.2|46.5|47.2|46.5|47.21|46.51|47.2|46.5|3
1655498140000|2022-06-17 20:35:40|47.19|46.49|47.19|46.49|47.19|46.49|47.19|46.49|1
1655498150000|2022-06-17 20:35:50|47.2|46.5|47.21|46.51|47.21|46.51|47.19|46.49|5
1655498160000|2022-06-17 20:36:00|47.22|46.52|47.22|46.52|47.23|46.53|47.22|46.52|7
1655498170000|2022-06-17 20:36:10|47.21|46.51|47.22|46.52|47.22|46.52|47.2|46.5|5
1655498180000|2022-06-17 20:36:20|47.2|46.5|47.2|46.5|47.21|46.51|47.2|46.5|3
1655498190000|2022-06-17 20:36:30|47.22|46.52|47.2|46.5|47.22|46.52|47.18|46.48|9
1655498200000|2022-06-17 20:36:40|47.19|46.49|47.2|46.5|47.2|46.5|47.19|46.49|2
1655498210000|2022-06-17 20:36:50|47.18|46.48|47.18|46.48|47.18|46.48|47.18|46.48|1
1655498220000|2022-06-17 20:37:00|47.19|46.49|47.19|46.49|47.19|46.49|47.18|46.48|5
1655498230000|2022-06-17 20:37:10|47.2|46.5|47.18|46.48|47.2|46.5|47.18|46.48|3
1655498250000|2022-06-17 20:37:30|47.19|46.49|47.19|46.49|47.19|46.49|47.19|46.49|1
1655498260000|2022-06-17 20:37:40|47.18|46.48|47.17|46.47|47.19|46.49|47.17|46.47|6
1655498270000|2022-06-17 20:37:50|47.15|46.45|47.11|46.41|47.15|46.45|47.11|46.41|10
1655498280000|2022-06-17 20:38:00|47.12|46.42|47.16|46.46|47.17|46.47|47.12|46.42|13
1655498290000|2022-06-17 20:38:10|47.17|46.47|47.18|46.48|47.18|46.48|47.17|46.47|2
1655498300000|2022-06-17 20:38:20|47.17|46.47|47.16|46.46|47.17|46.47|47.16|46.46|4
1655498310000|2022-06-17 20:38:30|47.17|46.47|47.16|46.46|47.17|46.47|47.15|46.45|6
1655498320000|2022-06-17 20:38:40|47.15|46.45|47.16|46.46|47.17|46.47|47.15|46.45|4
1655498330000|2022-06-17 20:38:50|47.18|46.48|47.16|46.46|47.18|46.48|47.16|46.46|2
1655498340000|2022-06-17 20:39:00|47.15|46.45|47.18|46.48|47.18|46.48|47.15|46.45|5
1655498350000|2022-06-17 20:39:10|47.16|46.46|47.17|46.47|47.17|46.47|47.15|46.45|6
1655498360000|2022-06-17 20:39:20|47.16|46.46|47.17|46.47|47.17|46.47|47.16|46.46|2
1655498370000|2022-06-17 20:39:30|47.16|46.46|47.16|46.46|47.16|46.46|47.16|46.46|1
1655498380000|2022-06-17 20:39:40|47.15|46.45|47.14|46.44|47.16|46.46|47.14|46.44|6
1655498390000|2022-06-17 20:39:50|47.15|46.45|47.16|46.46|47.16|46.46|47.13|46.43|11
1655498400000|2022-06-17 20:40:00|47.15|46.45|47.17|46.47|47.17|46.47|47.14|46.44|4
1655498410000|2022-06-17 20:40:10|47.16|46.46|47.16|46.46|47.16|46.46|47.15|46.45|7
1655498420000|2022-06-17 20:40:20|47.15|46.45|47.19|46.49|47.19|46.49|47.15|46.45|4
1655498430000|2022-06-17 20:40:30|47.2|46.5|47.16|46.46|47.2|46.5|47.16|46.46|7
1655498440000|2022-06-17 20:40:40|47.17|46.47|47.18|46.48|47.19|46.49|47.17|46.47|6
1655498450000|2022-06-17 20:40:50|47.19|46.49|47.21|46.51|47.21|46.51|47.19|46.49|2
1655498460000|2022-06-17 20:41:00|47.2|46.5|47.2|46.5|47.23|46.53|47.2|46.5|11
1655498470000|2022-06-17 20:41:10|47.16|46.46|47.17|46.47|47.17|46.47|47.14|46.44|6
1655498480000|2022-06-17 20:41:20|47.16|46.46|47.18|46.48|47.18|46.48|47.16|46.46|2
1655498490000|2022-06-17 20:41:30|47.19|46.49|47.19|46.49|47.19|46.49|47.18|46.48|5
1655498500000|2022-06-17 20:41:40|47.2|46.5|47.21|46.51|47.22|46.52|47.19|46.49|6
1655498510000|2022-06-17 20:41:50|47.2|46.5|47.2|46.5|47.21|46.51|47.19|46.49|12
1655498520000|2022-06-17 20:42:00|47.21|46.51|47.26|46.56|47.26|46.56|47.19|46.49|12
1655498530000|2022-06-17 20:42:10|47.27|46.57|47.28|46.58|47.29|46.59|47.26|46.56|14
1655498540000|2022-06-17 20:42:20|47.27|46.57|47.28|46.58|47.3|46.6|47.26|46.56|7
1655498550000|2022-06-17 20:42:30|47.27|46.57|47.26|46.56|47.28|46.58|47.25|46.55|9
1655498560000|2022-06-17 20:42:40|47.27|46.57|47.28|46.58|47.29|46.59|47.26|46.56|8
1655498570000|2022-06-17 20:42:50|47.29|46.59|47.31|46.61|47.32|46.62|47.29|46.59|7
1655498580000|2022-06-17 20:43:00|47.32|46.62|47.3|46.6|47.33|46.63|47.3|46.6|11
1655498590000|2022-06-17 20:43:10|47.31|46.61|47.3|46.6|47.32|46.62|47.3|46.6|8
1655498600000|2022-06-17 20:43:20|47.31|46.61|47.3|46.6|47.31|46.61|47.3|46.6|2
1655498610000|2022-06-17 20:43:30|47.31|46.61|47.3|46.6|47.31|46.61|47.3|46.6|2
1655498620000|2022-06-17 20:43:40|47.29|46.59|47.3|46.6|47.3|46.6|47.29|46.59|2
1655498630000|2022-06-17 20:43:50|47.29|46.59|47.29|46.59|47.31|46.61|47.29|46.59|6
1655498640000|2022-06-17 20:44:00|47.28|46.58|47.29|46.59|47.3|46.6|47.28|46.58|4
1655498650000|2022-06-17 20:44:10|47.3|46.6|47.29|46.59|47.3|46.6|47.29|46.59|6
1655498660000|2022-06-17 20:44:20|47.3|46.6|47.28|46.58|47.3|46.6|47.28|46.58|2
1655498670000|2022-06-17 20:44:30|47.27|46.57|47.28|46.58|47.29|46.59|47.27|46.57|4
1655498680000|2022-06-17 20:44:40|47.29|46.59|47.28|46.58|47.29|46.59|47.28|46.58|2
1655498690000|2022-06-17 20:44:50|47.29|46.59|47.28|46.58|47.29|46.59|47.28|46.58|2
1655498700000|2022-06-17 20:45:00|47.27|46.57|47.3|46.6|47.31|46.61|47.27|46.57|6
1655498710000|2022-06-17 20:45:10|47.31|46.61|47.31|46.61|47.32|46.62|47.3|46.6|5
1655498730000|2022-06-17 20:45:30|47.3|46.6|47.29|46.59|47.3|46.6|47.29|46.59|4
1655498740000|2022-06-17 20:45:40|47.3|46.6|47.29|46.59|47.3|46.6|47.29|46.59|2
1655498750000|2022-06-17 20:45:50|47.3|46.6|47.29|46.59|47.3|46.6|47.29|46.59|2
1655498760000|2022-06-17 20:46:00|47.3|46.6|47.3|46.6|47.31|46.61|47.29|46.59|5
1655498770000|2022-06-17 20:46:10|47.29|46.59|47.28|46.58|47.29|46.59|47.28|46.58|4
1655498780000|2022-06-17 20:46:20|47.29|46.59|47.29|46.59|47.3|46.6|47.28|46.58|5
1655498790000|2022-06-17 20:46:30|47.32|46.62|47.31|46.61|47.32|46.62|47.31|46.61|2
1655498800000|2022-06-17 20:46:40|47.32|46.62|47.38|46.68|47.4|46.7|47.32|46.62|13
1655498810000|2022-06-17 20:46:50|47.36|46.66|47.38|46.68|47.38|46.68|47.36|46.66|7
1655498820000|2022-06-17 20:47:00|47.37|46.67|47.37|46.67|47.38|46.68|47.37|46.67|5
1655498830000|2022-06-17 20:47:10|47.36|46.66|47.36|46.66|47.36|46.66|47.36|46.66|1
1655498840000|2022-06-17 20:47:20|47.37|46.67|47.37|46.67|47.37|46.67|47.37|46.67|1
1655498850000|2022-06-17 20:47:30|47.38|46.68|47.37|46.67|47.38|46.68|47.37|46.67|2
1655498860000|2022-06-17 20:47:40|47.38|46.68|47.38|46.68|47.38|46.68|47.38|46.68|1
1655498870000|2022-06-17 20:47:50|47.37|46.67|47.36|46.66|47.37|46.67|47.36|46.66|4
1655498880000|2022-06-17 20:48:00|47.37|46.67|47.38|46.68|47.38|46.68|47.37|46.67|2
1655498890000|2022-06-17 20:48:10|47.39|46.69|47.38|46.68|47.4|46.7|47.38|46.68|6
1655498910000|2022-06-17 20:48:30|47.39|46.69|47.39|46.69|47.39|46.69|47.38|46.68|5
1655498920000|2022-06-17 20:48:40|47.4|46.7|47.39|46.69|47.4|46.7|47.39|46.69|6
1655498930000|2022-06-17 20:48:50|47.4|46.7|47.38|46.68|47.4|46.7|47.37|46.67|9
1655498940000|2022-06-17 20:49:00|47.39|46.69|47.4|46.7|47.41|46.71|47.39|46.69|4
1655498950000|2022-06-17 20:49:10|47.41|46.71|47.43|46.73|47.43|46.73|47.41|46.71|7
1655498960000|2022-06-17 20:49:20|47.42|46.72|47.42|46.72|47.43|46.73|47.41|46.71|6
1655498970000|2022-06-17 20:49:30|47.41|46.71|47.46|46.76|47.47|46.77|47.4|46.7|10
1655498980000|2022-06-17 20:49:40|47.47|46.77|47.45|46.75|47.47|46.77|47.44|46.74|5
1655498990000|2022-06-17 20:49:50|47.44|46.74|47.44|46.74|47.45|46.75|47.44|46.74|7
1655499000000|2022-06-17 20:50:00|47.45|46.75|47.44|46.74|47.45|46.75|47.44|46.74|4
1655499010000|2022-06-17 20:50:10|47.43|46.73|47.43|46.73|47.43|46.73|47.43|46.73|1
1655499030000|2022-06-17 20:50:30|47.44|46.74|47.44|46.74|47.44|46.74|47.44|46.74|1
1655499040000|2022-06-17 20:50:40|47.45|46.75|47.45|46.75|47.45|46.75|47.44|46.74|7
1655499050000|2022-06-17 20:50:50|47.44|46.74|47.42|46.72|47.44|46.74|47.42|46.72|3
1655499060000|2022-06-17 20:51:00|47.43|46.73|47.41|46.71|47.43|46.73|47.41|46.71|3
1655499070000|2022-06-17 20:51:10|47.42|46.72|47.42|46.72|47.42|46.72|47.41|46.71|3
1655499080000|2022-06-17 20:51:20|47.41|46.71|47.41|46.71|47.41|46.71|47.41|46.71|1
1655499090000|2022-06-17 20:51:30|47.42|46.72|47.44|46.74|47.44|46.74|47.42|46.72|3
1655499100000|2022-06-17 20:51:40|47.43|46.73|47.43|46.73|47.43|46.73|47.43|46.73|1
1655499110000|2022-06-17 20:51:50|47.42|46.72|47.43|46.73|47.43|46.73|47.42|46.72|6
1655499120000|2022-06-17 20:52:00|47.42|46.72|47.43|46.73|47.43|46.73|47.42|46.72|6
1655499140000|2022-06-17 20:52:20|47.44|46.74|47.43|46.73|47.44|46.74|47.43|46.73|2
1655499150000|2022-06-17 20:52:30|47.42|46.72|47.42|46.72|47.43|46.73|47.42|46.72|7
1655535600000|2022-06-18 07:00:00|47.47|46.77|47.47|46.77|47.47|46.77|47.47|46.77|1
1655539710000|2022-06-18 08:08:30|44.74|44.04|44.75|44.05|44.76|44.06|44.74|44.04|4
1655539780000|2022-06-18 08:09:40|47.47|46.77|47.47|46.77|47.47|46.77|47.47|46.77|1
1655542900000|2022-06-18 09:01:40|44.46|43.76|44.46|43.76|44.47|43.77|44.43|43.73|11
1655542910000|2022-06-18 09:01:50|44.45|43.75|44.45|43.75|44.46|43.76|44.45|43.75|7
1655542920000|2022-06-18 09:02:00|44.44|43.74|44.55|43.85|44.55|43.85|44.44|43.74|14
1655542930000|2022-06-18 09:02:10|44.56|43.86|44.65|43.95|44.65|43.95|44.56|43.86|14
1655542940000|2022-06-18 09:02:20|44.66|43.96|44.63|43.93|44.66|43.96|44.63|43.93|10
1655542950000|2022-06-18 09:02:30|44.62|43.92|44.77|44.07|44.77|44.07|44.61|43.91|11
1655542960000|2022-06-18 09:02:40|44.79|44.09|44.88|44.18|44.88|44.18|44.79|44.09|18
1655542970000|2022-06-18 09:02:50|44.89|44.19|44.92|44.22|44.93|44.23|44.89|44.19|18
1655542980000|2022-06-18 09:03:00|44.91|44.21|44.9|44.2|44.91|44.21|44.88|44.18|12
1655542990000|2022-06-18 09:03:10|44.95|44.25|45.02|44.32|45.02|44.32|44.94|44.24|19
1655543000000|2022-06-18 09:03:20|45.01|44.31|44.96|44.26|45.01|44.31|44.95|44.25|23
1655543010000|2022-06-18 09:03:30|44.97|44.27|44.93|44.23|44.98|44.28|44.92|44.22|17
1655543020000|2022-06-18 09:03:40|44.91|44.21|44.91|44.21|44.93|44.23|44.9|44.2|11
1655543030000|2022-06-18 09:03:50|44.9|44.2|44.91|44.21|44.93|44.23|44.9|44.2|20
1655543040000|2022-06-18 09:04:00|44.92|44.22|44.86|44.16|44.92|44.22|44.86|44.16|19
1655543050000|2022-06-18 09:04:10|44.87|44.17|44.91|44.21|44.91|44.21|44.87|44.17|15
1655543060000|2022-06-18 09:04:20|44.9|44.2|44.95|44.25|44.95|44.25|44.9|44.2|12
1655543070000|2022-06-18 09:04:30|44.94|44.24|44.92|44.22|44.94|44.24|44.9|44.2|7
1655543080000|2022-06-18 09:04:40|44.93|44.23|44.92|44.22|44.94|44.24|44.92|44.22|8
1655543090000|2022-06-18 09:04:50|44.93|44.23|44.9|44.2|44.93|44.23|44.89|44.19|12
1655543100000|2022-06-18 09:05:00|44.89|44.19|44.9|44.2|44.9|44.2|44.89|44.19|6
1655543110000|2022-06-18 09:05:10|44.89|44.19|44.91|44.21|44.91|44.21|44.89|44.19|9
1655543120000|2022-06-18 09:05:20|44.9|44.2|44.91|44.21|44.91|44.21|44.9|44.2|4
1655543130000|2022-06-18 09:05:30|44.9|44.2|44.9|44.2|44.91|44.21|44.9|44.2|7
1655543140000|2022-06-18 09:05:40|44.91|44.21|44.92|44.22|44.92|44.22|44.9|44.2|10
1655543150000|2022-06-18 09:05:50|44.91|44.21|44.91|44.21|44.92|44.22|44.9|44.2|7
1655543160000|2022-06-18 09:06:00|44.92|44.22|44.89|44.19|44.93|44.23|44.89|44.19|10
1655543170000|2022-06-18 09:06:10|44.9|44.2|44.88|44.18|44.91|44.21|44.87|44.17|12
1655543180000|2022-06-18 09:06:20|44.87|44.17|44.87|44.17|44.89|44.19|44.86|44.16|10
1655543190000|2022-06-18 09:06:30|44.86|44.16|44.85|44.15|44.86|44.16|44.85|44.15|4
1655543200000|2022-06-18 09:06:40|44.86|44.16|44.88|44.18|44.89|44.19|44.85|44.15|16
1655543210000|2022-06-18 09:06:50|44.87|44.17|44.87|44.17|44.88|44.18|44.86|44.16|9
1655543220000|2022-06-18 09:07:00|44.86|44.16|44.87|44.17|44.88|44.18|44.86|44.16|4
1655543230000|2022-06-18 09:07:10|44.88|44.18|44.88|44.18|44.88|44.18|44.86|44.16|5
1655543240000|2022-06-18 09:07:20|44.87|44.17|44.88|44.18|44.88|44.18|44.86|44.16|5
1655543250000|2022-06-18 09:07:30|44.87|44.17|44.86|44.16|44.87|44.17|44.85|44.15|6
1655543260000|2022-06-18 09:07:40|44.87|44.17|44.83|44.13|44.87|44.17|44.83|44.13|9
1655543270000|2022-06-18 09:07:50|44.84|44.14|44.84|44.14|44.84|44.14|44.84|44.14|1
1655543280000|2022-06-18 09:08:00|44.83|44.13|44.82|44.12|44.84|44.14|44.81|44.11|6
1655543290000|2022-06-18 09:08:10|44.83|44.13|44.82|44.12|44.83|44.13|44.81|44.11|8
1655543300000|2022-06-18 09:08:20|44.81|44.11|44.81|44.11|44.81|44.11|44.8|44.1|7
1655543310000|2022-06-18 09:08:30|44.8|44.1|44.76|44.06|44.81|44.11|44.75|44.05|10
1655543320000|2022-06-18 09:08:40|44.75|44.05|44.75|44.05|44.75|44.05|44.74|44.04|7
1655543330000|2022-06-18 09:08:50|44.76|44.06|44.79|44.09|44.79|44.09|44.74|44.04|8
1655543340000|2022-06-18 09:09:00|44.8|44.1|44.81|44.11|44.81|44.11|44.8|44.1|2
1655543350000|2022-06-18 09:09:10|44.82|44.12|44.84|44.14|44.85|44.15|44.81|44.11|7
1655543360000|2022-06-18 09:09:20|44.83|44.13|44.81|44.11|44.84|44.14|44.81|44.11|10
1655543370000|2022-06-18 09:09:30|44.83|44.13|44.82|44.12|44.83|44.13|44.81|44.11|5
1655543380000|2022-06-18 09:09:40|44.83|44.13|44.81|44.11|44.83|44.13|44.8|44.1|8
1655543390000|2022-06-18 09:09:50|44.8|44.1|44.8|44.1|44.81|44.11|44.79|44.09|13
1655543400000|2022-06-18 09:10:00|44.79|44.09|44.79|44.09|44.79|44.09|44.75|44.05|8
1655543410000|2022-06-18 09:10:10|44.78|44.08|44.77|44.07|44.79|44.09|44.76|44.06|10
1655543420000|2022-06-18 09:10:20|44.78|44.08|44.82|44.12|44.82|44.12|44.77|44.07|6
1655543430000|2022-06-18 09:10:30|44.83|44.13|44.8|44.1|44.83|44.13|44.8|44.1|6
1655543440000|2022-06-18 09:10:40|44.81|44.11|44.81|44.11|44.81|44.11|44.81|44.11|1
1655543450000|2022-06-18 09:10:50|44.8|44.1|44.81|44.11|44.82|44.12|44.8|44.1|6
1655543470000|2022-06-18 09:11:10|44.82|44.12|44.85|44.15|44.87|44.17|44.82|44.12|9
1655543480000|2022-06-18 09:11:20|44.84|44.14|44.83|44.13|44.85|44.15|44.83|44.13|6
1655543490000|2022-06-18 09:11:30|44.84|44.14|44.83|44.13|44.84|44.14|44.83|44.13|4
1655543500000|2022-06-18 09:11:40|44.84|44.14|44.82|44.12|44.84|44.14|44.8|44.1|10
1655543510000|2022-06-18 09:11:50|44.83|44.13|44.8|44.1|44.83|44.13|44.79|44.09|14
1655543520000|2022-06-18 09:12:00|44.79|44.09|44.81|44.11|44.81|44.11|44.79|44.09|3
1655543530000|2022-06-18 09:12:10|44.8|44.1|44.78|44.08|44.81|44.11|44.78|44.08|10
1655543540000|2022-06-18 09:12:20|44.79|44.09|44.78|44.08|44.79|44.09|44.78|44.08|2
1655543550000|2022-06-18 09:12:30|44.79|44.09|44.76|44.06|44.79|44.09|44.76|44.06|3
1655543560000|2022-06-18 09:12:40|44.77|44.07|44.75|44.05|44.78|44.08|44.75|44.05|5
1655543570000|2022-06-18 09:12:50|44.76|44.06|44.74|44.04|44.76|44.06|44.73|44.03|11
1655543580000|2022-06-18 09:13:00|44.75|44.05|44.77|44.07|44.77|44.07|44.75|44.05|3
1655543590000|2022-06-18 09:13:10|44.78|44.08|44.79|44.09|44.8|44.1|44.78|44.08|9
1655543600000|2022-06-18 09:13:20|44.78|44.08|44.78|44.08|44.79|44.09|44.78|44.08|3
1655543610000|2022-06-18 09:13:30|44.8|44.1|44.8|44.1|44.81|44.11|44.79|44.09|7
1655543620000|2022-06-18 09:13:40|44.81|44.11|44.81|44.11|44.81|44.11|44.79|44.09|7
1655543630000|2022-06-18 09:13:50|44.8|44.1|44.79|44.09|44.81|44.11|44.79|44.09|4
1655543640000|2022-06-18 09:14:00|44.78|44.08|44.71|44.01|44.79|44.09|44.71|44.01|6
1655543650000|2022-06-18 09:14:10|44.73|44.03|44.7|44|44.74|44.04|44.69|43.99|10
1655543660000|2022-06-18 09:14:20|44.71|44.01|44.74|44.04|44.74|44.04|44.7|44|6
1655543670000|2022-06-18 09:14:30|44.75|44.05|44.76|44.06|44.77|44.07|44.74|44.04|9
1655543680000|2022-06-18 09:14:40|44.75|44.05|44.76|44.06|44.76|44.06|44.75|44.05|2
1655543690000|2022-06-18 09:14:50|44.75|44.05|44.71|44.01|44.76|44.06|44.7|44|16
1655543700000|2022-06-18 09:15:00|44.72|44.02|44.73|44.03|44.73|44.03|44.68|43.98|18
1655543710000|2022-06-18 09:15:10|44.72|44.02|44.75|44.05|44.75|44.05|44.71|44.01|8
1655543720000|2022-06-18 09:15:20|44.74|44.04|44.75|44.05|44.76|44.06|44.74|44.04|6
1655543730000|2022-06-18 09:15:30|44.76|44.06|44.73|44.03|44.76|44.06|44.72|44.02|7
1655543740000|2022-06-18 09:15:40|44.74|44.04|44.73|44.03|44.74|44.04|44.71|44.01|14
1655543750000|2022-06-18 09:15:50|44.74|44.04|44.76|44.06|44.76|44.06|44.73|44.03|5
1655543760000|2022-06-18 09:16:00|44.75|44.05|44.75|44.05|44.76|44.06|44.75|44.05|3
1655543770000|2022-06-18 09:16:10|44.76|44.06|44.75|44.05|44.76|44.06|44.75|44.05|12
1655543780000|2022-06-18 09:16:20|44.73|44.03|44.72|44.02|44.73|44.03|44.71|44.01|9
1655543790000|2022-06-18 09:16:30|44.71|44.01|44.73|44.03|44.74|44.04|44.71|44.01|6
1655543800000|2022-06-18 09:16:40|44.74|44.04|44.74|44.04|44.74|44.04|44.72|44.02|9
1655543810000|2022-06-18 09:16:50|44.75|44.05|44.77|44.07|44.77|44.07|44.74|44.04|8
1655543820000|2022-06-18 09:17:00|44.78|44.08|44.79|44.09|44.8|44.1|44.77|44.07|10
1655543830000|2022-06-18 09:17:10|44.78|44.08|44.79|44.09|44.8|44.1|44.78|44.08|6
1655543840000|2022-06-18 09:17:20|44.8|44.1|44.79|44.09|44.8|44.1|44.78|44.08|10
1655543850000|2022-06-18 09:17:30|44.77|44.07|44.79|44.09|44.8|44.1|44.77|44.07|7
1655543860000|2022-06-18 09:17:40|44.77|44.07|44.76|44.06|44.78|44.08|44.76|44.06|12
1655543870000|2022-06-18 09:17:50|44.77|44.07|44.74|44.04|44.77|44.07|44.74|44.04|10
1655543880000|2022-06-18 09:18:00|44.75|44.05|44.8|44.1|44.8|44.1|44.74|44.04|10
1655543890000|2022-06-18 09:18:10|44.79|44.09|44.8|44.1|44.81|44.11|44.79|44.09|12
1655543900000|2022-06-18 09:18:20|44.79|44.09|44.78|44.08|44.81|44.11|44.78|44.08|10
1655543910000|2022-06-18 09:18:30|44.79|44.09|44.78|44.08|44.79|44.09|44.78|44.08|2
1655543920000|2022-06-18 09:18:40|44.79|44.09|44.78|44.08|44.79|44.09|44.78|44.08|6
1655543930000|2022-06-18 09:18:50|44.77|44.07|44.78|44.08|44.78|44.08|44.76|44.06|6
1655543940000|2022-06-18 09:19:00|44.77|44.07|44.77|44.07|44.78|44.08|44.77|44.07|11
1655543950000|2022-06-18 09:19:10|44.78|44.08|44.78|44.08|44.79|44.09|44.77|44.07|11
1655543960000|2022-06-18 09:19:20|44.79|44.09|44.8|44.1|44.8|44.1|44.78|44.08|8
1655543970000|2022-06-18 09:19:30|44.79|44.09|44.79|44.09|44.79|44.09|44.78|44.08|3
1655543980000|2022-06-18 09:19:40|44.78|44.08|44.8|44.1|44.8|44.1|44.77|44.07|7
1655543990000|2022-06-18 09:19:50|44.79|44.09|44.81|44.11|44.83|44.13|44.79|44.09|7
1655544000000|2022-06-18 09:20:00|44.82|44.12|44.83|44.13|44.83|44.13|44.82|44.12|4
1655544010000|2022-06-18 09:20:10|44.82|44.12|44.82|44.12|44.85|44.15|44.82|44.12|12
1655544020000|2022-06-18 09:20:20|44.83|44.13|44.83|44.13|44.84|44.14|44.81|44.11|9
1655544030000|2022-06-18 09:20:30|44.82|44.12|44.82|44.12|44.83|44.13|44.82|44.12|7
1655544040000|2022-06-18 09:20:40|44.83|44.13|44.92|44.22|44.92|44.22|44.83|44.13|10
1655544050000|2022-06-18 09:20:50|44.93|44.23|44.93|44.23|44.93|44.23|44.92|44.22|5
1655544060000|2022-06-18 09:21:00|44.92|44.22|44.92|44.22|44.93|44.23|44.92|44.22|5
1655544070000|2022-06-18 09:21:10|44.93|44.23|44.93|44.23|44.94|44.24|44.92|44.22|8
1655544080000|2022-06-18 09:21:20|44.94|44.24|44.94|44.24|44.95|44.25|44.93|44.23|9
1655544090000|2022-06-18 09:21:30|44.93|44.23|44.97|44.27|44.99|44.29|44.93|44.23|15
1655544100000|2022-06-18 09:21:40|44.98|44.28|44.98|44.28|44.99|44.29|44.97|44.27|9
1655544110000|2022-06-18 09:21:50|44.99|44.29|45.06|44.36|45.08|44.38|44.99|44.29|16
1655544120000|2022-06-18 09:22:00|45.07|44.37|45.11|44.41|45.11|44.41|45.06|44.36|9
1655544130000|2022-06-18 09:22:10|45.1|44.4|45.09|44.39|45.11|44.41|45.08|44.38|8
1655544140000|2022-06-18 09:22:20|45.08|44.38|45.09|44.39|45.09|44.39|45.08|44.38|8
1655544150000|2022-06-18 09:22:30|45.1|44.4|45.13|44.43|45.13|44.43|45.1|44.4|4
1655544160000|2022-06-18 09:22:40|45.14|44.44|45.08|44.38|45.14|44.44|45.07|44.37|16
1655544170000|2022-06-18 09:22:50|45.07|44.37|45.07|44.37|45.09|44.39|45.06|44.36|14
1655544180000|2022-06-18 09:23:00|45.08|44.38|45.09|44.39|45.12|44.42|45.08|44.38|11
1655544190000|2022-06-18 09:23:10|45.08|44.38|45.08|44.38|45.08|44.38|45.08|44.38|1
1655544200000|2022-06-18 09:23:20|45.07|44.37|45.08|44.38|45.09|44.39|45.06|44.36|16
1655544210000|2022-06-18 09:23:30|45.09|44.39|45.04|44.34|45.09|44.39|45.04|44.34|12
1655544220000|2022-06-18 09:23:40|45.05|44.35|45.06|44.36|45.07|44.37|45.04|44.34|14
1655544230000|2022-06-18 09:23:50|45.05|44.35|45.05|44.35|45.05|44.35|45|44.3|13
1655544240000|2022-06-18 09:24:00|45.04|44.34|45|44.3|45.04|44.34|45|44.3|12
1655544250000|2022-06-18 09:24:10|44.97|44.27|44.99|44.29|44.99|44.29|44.97|44.27|7
1655544260000|2022-06-18 09:24:20|45|44.3|44.99|44.29|45|44.3|44.99|44.29|10
1655544270000|2022-06-18 09:24:30|45|44.3|44.98|44.28|45|44.3|44.97|44.27|6
1655544280000|2022-06-18 09:24:40|44.99|44.29|45|44.3|45|44.3|44.99|44.29|2
1655544290000|2022-06-18 09:24:50|44.99|44.29|44.99|44.29|44.99|44.29|44.99|44.29|1
1655544300000|2022-06-18 09:25:00|45|44.3|45.01|44.31|45.02|44.32|45|44.3|3
1655544320000|2022-06-18 09:25:20|45.02|44.32|45.02|44.32|45.02|44.32|45.02|44.32|1
1655544330000|2022-06-18 09:25:30|45.01|44.31|45|44.3|45.02|44.32|45|44.3|4
1655544340000|2022-06-18 09:25:40|44.99|44.29|44.97|44.27|45|44.3|44.97|44.27|7
1655544350000|2022-06-18 09:25:50|44.98|44.28|44.97|44.27|44.98|44.28|44.95|44.25|5
1655544360000|2022-06-18 09:26:00|44.98|44.28|45.01|44.31|45.02|44.32|44.98|44.28|10
1655544370000|2022-06-18 09:26:10|45.02|44.32|45.02|44.32|45.02|44.32|45.01|44.31|3
1655544380000|2022-06-18 09:26:20|45.03|44.33|45.03|44.33|45.03|44.33|45.02|44.32|3
1655544390000|2022-06-18 09:26:30|45.04|44.34|45.06|44.36|45.06|44.36|45.04|44.34|5
1655544400000|2022-06-18 09:26:40|45.07|44.37|45.04|44.34|45.07|44.37|45.04|44.34|6
1655544410000|2022-06-18 09:26:50|45.05|44.35|45.03|44.33|45.05|44.35|45.03|44.33|7
1655544420000|2022-06-18 09:27:00|45.04|44.34|45.04|44.34|45.06|44.36|45.03|44.33|13
1655544430000|2022-06-18 09:27:10|45.03|44.33|45.04|44.34|45.05|44.35|45.03|44.33|11
1655544440000|2022-06-18 09:27:20|45.03|44.33|45.06|44.36|45.06|44.36|45.03|44.33|10
1655544450000|2022-06-18 09:27:30|45.07|44.37|45.07|44.37|45.08|44.38|45.07|44.37|7
1655544460000|2022-06-18 09:27:40|45.06|44.36|45.11|44.41|45.11|44.41|45.06|44.36|5
1655544470000|2022-06-18 09:27:50|45.12|44.42|45.15|44.45|45.15|44.45|45.12|44.42|12
1655544480000|2022-06-18 09:28:00|45.13|44.43|45.15|44.45|45.15|44.45|45.13|44.43|12
1655544490000|2022-06-18 09:28:10|45.14|44.44|45.15|44.45|45.16|44.46|45.14|44.44|4
1655544500000|2022-06-18 09:28:20|45.14|44.44|45.18|44.48|45.18|44.48|45.14|44.44|7
1655544510000|2022-06-18 09:28:30|45.19|44.49|45.22|44.52|45.24|44.54|45.19|44.49|15
1655544520000|2022-06-18 09:28:40|45.21|44.51|45.2|44.5|45.21|44.51|45.18|44.48|9
1655544530000|2022-06-18 09:28:50|45.19|44.49|45.18|44.48|45.22|44.52|45.17|44.47|16
1655544540000|2022-06-18 09:29:00|45.17|44.47|45.14|44.44|45.18|44.48|45.14|44.44|10
1655544550000|2022-06-18 09:29:10|45.15|44.45|45.26|44.56|45.26|44.56|45.15|44.45|12
1655544560000|2022-06-18 09:29:20|45.27|44.57|45.24|44.54|45.27|44.57|45.24|44.54|12
1655544570000|2022-06-18 09:29:30|45.26|44.56|45.28|44.58|45.28|44.58|45.25|44.55|10
1655544580000|2022-06-18 09:29:40|45.27|44.57|45.28|44.58|45.28|44.58|45.24|44.54|9
1655544590000|2022-06-18 09:29:50|45.27|44.57|45.3|44.6|45.3|44.6|45.27|44.57|7
1655544600000|2022-06-18 09:30:00|45.29|44.59|45.29|44.59|45.3|44.6|45.27|44.57|14
1655544610000|2022-06-18 09:30:10|45.28|44.58|45.32|44.62|45.32|44.62|45.28|44.58|8
1655544620000|2022-06-18 09:30:20|45.31|44.61|45.3|44.6|45.32|44.62|45.28|44.58|19
1655544630000|2022-06-18 09:30:30|45.31|44.61|45.29|44.59|45.32|44.62|45.29|44.59|9
1655544640000|2022-06-18 09:30:40|45.27|44.57|45.28|44.58|45.28|44.58|45.26|44.56|9
1655544650000|2022-06-18 09:30:50|45.26|44.56|45.27|44.57|45.28|44.58|45.26|44.56|15
1655544660000|2022-06-18 09:31:00|45.28|44.58|45.26|44.56|45.29|44.59|45.26|44.56|10
1655544670000|2022-06-18 09:31:10|45.25|44.55|45.25|44.55|45.26|44.56|45.25|44.55|7
1655544680000|2022-06-18 09:31:20|45.26|44.56|45.19|44.49|45.26|44.56|45.19|44.49|10
1655544690000|2022-06-18 09:31:30|45.2|44.5|45.22|44.52|45.23|44.53|45.2|44.5|11
1655544700000|2022-06-18 09:31:40|45.23|44.53|45.2|44.5|45.24|44.54|45.2|44.5|15
1655544710000|2022-06-18 09:31:50|45.19|44.49|45.19|44.49|45.21|44.51|45.19|44.49|13
1655544720000|2022-06-18 09:32:00|45.2|44.5|45.19|44.49|45.2|44.5|45.16|44.46|11
1655544730000|2022-06-18 09:32:10|45.18|44.48|45.18|44.48|45.19|44.49|45.17|44.47|13
1655544740000|2022-06-18 09:32:20|45.19|44.49|45.18|44.48|45.19|44.49|45.18|44.48|4
1655544750000|2022-06-18 09:32:30|45.17|44.47|45.18|44.48|45.18|44.48|45.17|44.47|8
1655544760000|2022-06-18 09:32:40|45.17|44.47|45.2|44.5|45.2|44.5|45.17|44.47|6
1655544770000|2022-06-18 09:32:50|45.21|44.51|45.19|44.49|45.21|44.51|45.18|44.48|9
1655544780000|2022-06-18 09:33:00|45.2|44.5|45.19|44.49|45.2|44.5|45.19|44.49|4
1655544790000|2022-06-18 09:33:10|45.2|44.5|45.19|44.49|45.2|44.5|45.19|44.49|6
1655544800000|2022-06-18 09:33:20|45.2|44.5|45.18|44.48|45.2|44.5|45.16|44.46|9
1655544810000|2022-06-18 09:33:30|45.17|44.47|45.16|44.46|45.18|44.48|45.16|44.46|6
1655544820000|2022-06-18 09:33:40|45.17|44.47|45.19|44.49|45.2|44.5|45.16|44.46|8
1655544830000|2022-06-18 09:33:50|45.18|44.48|45.19|44.49|45.19|44.49|45.18|44.48|4
1655544840000|2022-06-18 09:34:00|45.18|44.48|45.18|44.48|45.19|44.49|45.18|44.48|9
1655544850000|2022-06-18 09:34:10|45.19|44.49|45.2|44.5|45.2|44.5|45.19|44.49|4
1655544860000|2022-06-18 09:34:20|45.19|44.49|45.19|44.49|45.21|44.51|45.19|44.49|5
1655544870000|2022-06-18 09:34:30|45.2|44.5|45.19|44.49|45.21|44.51|45.19|44.49|8
1655544880000|2022-06-18 09:34:40|45.2|44.5|45.18|44.48|45.21|44.51|45.18|44.48|7
1655544890000|2022-06-18 09:34:50|45.16|44.46|45.17|44.47|45.17|44.47|45.16|44.46|6
1655544900000|2022-06-18 09:35:00|45.16|44.46|45.16|44.46|45.17|44.47|45.14|44.44|9
1655544910000|2022-06-18 09:35:10|45.12|44.42|45.12|44.42|45.14|44.44|45.11|44.41|12
1655544920000|2022-06-18 09:35:20|45.11|44.41|45.09|44.39|45.12|44.42|45.09|44.39|9
1655544930000|2022-06-18 09:35:30|45.1|44.4|45.08|44.38|45.1|44.4|45.08|44.38|7
1655544940000|2022-06-18 09:35:40|45.09|44.39|45.1|44.4|45.1|44.4|45.08|44.38|4
1655544950000|2022-06-18 09:35:50|45.09|44.39|45.07|44.37|45.09|44.39|45.07|44.37|3
1655544960000|2022-06-18 09:36:00|45.05|44.35|45.01|44.31|45.05|44.35|45.01|44.31|17
1655544970000|2022-06-18 09:36:10|45.02|44.32|45.04|44.34|45.04|44.34|45.02|44.32|13
1655544980000|2022-06-18 09:36:20|45.03|44.33|45.03|44.33|45.04|44.34|45.02|44.32|9
1655544990000|2022-06-18 09:36:30|45.04|44.34|45.02|44.32|45.04|44.34|45.01|44.31|5
1655545000000|2022-06-18 09:36:40|45.01|44.31|45.01|44.31|45.03|44.33|45.01|44.31|13
1655545010000|2022-06-18 09:36:50|45.02|44.32|45.01|44.31|45.03|44.33|45.01|44.31|16
1655545020000|2022-06-18 09:37:00|45.02|44.32|45.02|44.32|45.04|44.34|45.01|44.31|7
1655545030000|2022-06-18 09:37:10|45.03|44.33|44.99|44.29|45.03|44.33|44.98|44.28|10
1655545040000|2022-06-18 09:37:20|44.98|44.28|44.99|44.29|45.01|44.31|44.98|44.28|16
1655545050000|2022-06-18 09:37:30|44.98|44.28|44.98|44.28|44.99|44.29|44.97|44.27|13
1655545060000|2022-06-18 09:37:40|44.99|44.29|44.95|44.25|45|44.3|44.95|44.25|12
1655545070000|2022-06-18 09:37:50|44.96|44.26|44.94|44.24|44.96|44.26|44.94|44.24|9
1655545080000|2022-06-18 09:38:00|44.93|44.23|44.93|44.23|44.94|44.24|44.92|44.22|8
1655545090000|2022-06-18 09:38:10|44.94|44.24|44.92|44.22|44.96|44.26|44.91|44.21|19
1655545100000|2022-06-18 09:38:20|44.91|44.21|44.91|44.21|44.92|44.22|44.89|44.19|7
1655545110000|2022-06-18 09:38:30|44.9|44.2|44.88|44.18|44.91|44.21|44.87|44.17|12
1655545120000|2022-06-18 09:38:40|44.87|44.17|44.89|44.19|44.91|44.21|44.87|44.17|14
1655545130000|2022-06-18 09:38:50|44.88|44.18|44.9|44.2|44.91|44.21|44.88|44.18|10
1655545140000|2022-06-18 09:39:00|44.88|44.18|44.92|44.22|44.92|44.22|44.87|44.17|15
1655545150000|2022-06-18 09:39:10|44.91|44.21|44.88|44.18|44.91|44.21|44.88|44.18|7
1655545160000|2022-06-18 09:39:20|44.89|44.19|44.88|44.18|44.9|44.2|44.87|44.17|14
1655545170000|2022-06-18 09:39:30|44.87|44.17|44.88|44.18|44.88|44.18|44.87|44.17|2
1655545180000|2022-06-18 09:39:40|44.87|44.17|44.9|44.2|44.9|44.2|44.87|44.17|6
1655545190000|2022-06-18 09:39:50|44.89|44.19|44.89|44.19|44.89|44.19|44.88|44.18|9
1655545200000|2022-06-18 09:40:00|44.88|44.18|44.89|44.19|44.89|44.19|44.88|44.18|14
1655545210000|2022-06-18 09:40:10|44.88|44.18|44.9|44.2|44.92|44.22|44.88|44.18|6
1655545220000|2022-06-18 09:40:20|44.89|44.19|44.89|44.19|44.9|44.2|44.89|44.19|3
1655545230000|2022-06-18 09:40:30|44.88|44.18|44.88|44.18|44.88|44.18|44.87|44.17|3
1655545240000|2022-06-18 09:40:40|44.87|44.17|44.86|44.16|44.88|44.18|44.86|44.16|6
1655545250000|2022-06-18 09:40:50|44.87|44.17|44.86|44.16|44.87|44.17|44.86|44.16|4
1655545260000|2022-06-18 09:41:00|44.87|44.17|44.87|44.17|44.87|44.17|44.86|44.16|5
1655545270000|2022-06-18 09:41:10|44.89|44.19|44.88|44.18|44.89|44.19|44.86|44.16|5
1655545280000|2022-06-18 09:41:20|44.87|44.17|44.88|44.18|44.9|44.2|44.87|44.17|10
1655545290000|2022-06-18 09:41:30|44.87|44.17|44.82|44.12|44.88|44.18|44.81|44.11|13
1655545300000|2022-06-18 09:41:40|44.81|44.11|44.76|44.06|44.82|44.12|44.76|44.06|9
1655545310000|2022-06-18 09:41:50|44.75|44.05|44.74|44.04|44.76|44.06|44.72|44.02|12
1655545320000|2022-06-18 09:42:00|44.75|44.05|44.73|44.03|44.75|44.05|44.73|44.03|5
1655545330000|2022-06-18 09:42:10|44.74|44.04|44.74|44.04|44.74|44.04|44.73|44.03|3
1655545340000|2022-06-18 09:42:20|44.73|44.03|44.74|44.04|44.74|44.04|44.73|44.03|2
1655545350000|2022-06-18 09:42:30|44.75|44.05|44.76|44.06|44.76|44.06|44.74|44.04|4
1655545360000|2022-06-18 09:42:40|44.75|44.05|44.79|44.09|44.8|44.1|44.75|44.05|11
1655545370000|2022-06-18 09:42:50|44.78|44.08|44.77|44.07|44.78|44.08|44.77|44.07|4
1655545380000|2022-06-18 09:43:00|44.78|44.08|44.77|44.07|44.78|44.08|44.77|44.07|6
1655545390000|2022-06-18 09:43:10|44.76|44.06|44.8|44.1|44.8|44.1|44.76|44.06|13
1655545400000|2022-06-18 09:43:20|44.79|44.09|44.81|44.11|44.81|44.11|44.79|44.09|5
1655545410000|2022-06-18 09:43:30|44.8|44.1|44.79|44.09|44.81|44.11|44.78|44.08|6
1655545420000|2022-06-18 09:43:40|44.78|44.08|44.77|44.07|44.79|44.09|44.77|44.07|8
1655545430000|2022-06-18 09:43:50|44.76|44.06|44.76|44.06|44.77|44.07|44.76|44.06|5
1655545440000|2022-06-18 09:44:00|44.77|44.07|44.8|44.1|44.8|44.1|44.77|44.07|6
1655545450000|2022-06-18 09:44:10|44.79|44.09|44.65|43.95|44.8|44.1|44.65|43.95|12
1655545460000|2022-06-18 09:44:20|44.64|43.94|44.56|43.86|44.64|43.94|44.54|43.84|12
1655545470000|2022-06-18 09:44:30|44.55|43.85|44.57|43.87|44.57|43.87|44.54|43.84|15
1655545480000|2022-06-18 09:44:40|44.56|43.86|44.55|43.85|44.56|43.86|44.55|43.85|2
1655545490000|2022-06-18 09:44:50|44.54|43.84|44.5|43.8|44.54|43.84|44.49|43.79|8
1655545500000|2022-06-18 09:45:00|44.49|43.79|44.55|43.85|44.57|43.87|44.49|43.79|18
1655545510000|2022-06-18 09:45:10|44.56|43.86|44.55|43.85|44.56|43.86|44.54|43.84|10
1655545520000|2022-06-18 09:45:20|44.54|43.84|44.55|43.85|44.55|43.85|44.54|43.84|12
1655545530000|2022-06-18 09:45:30|44.54|43.84|44.57|43.87|44.58|43.88|44.54|43.84|5
1655545540000|2022-06-18 09:45:40|44.56|43.86|44.56|43.86|44.57|43.87|44.56|43.86|3
1655545550000|2022-06-18 09:45:50|44.57|43.87|44.58|43.88|44.58|43.88|44.56|43.86|8
1655545560000|2022-06-18 09:46:00|44.57|43.87|44.57|43.87|44.58|43.88|44.57|43.87|3
1655545570000|2022-06-18 09:46:10|44.58|43.88|44.55|43.85|44.58|43.88|44.55|43.85|3
1655545580000|2022-06-18 09:46:20|44.56|43.86|44.55|43.85|44.56|43.86|44.55|43.85|10
1655545590000|2022-06-18 09:46:30|44.56|43.86|44.56|43.86|44.58|43.88|44.55|43.85|10
1655545600000|2022-06-18 09:46:40|44.55|43.85|44.54|43.84|44.56|43.86|44.53|43.83|13
1655545610000|2022-06-18 09:46:50|44.53|43.83|44.57|43.87|44.59|43.89|44.53|43.83|13
1655545620000|2022-06-18 09:47:00|44.58|43.88|44.6|43.9|44.61|43.91|44.57|43.87|13
1655545630000|2022-06-18 09:47:10|44.61|43.91|44.62|43.92|44.63|43.93|44.61|43.91|18
1655545640000|2022-06-18 09:47:20|44.61|43.91|44.61|43.91|44.62|43.92|44.6|43.9|7
1655545650000|2022-06-18 09:47:30|44.6|43.9|44.61|43.91|44.62|43.92|44.59|43.89|6
1655545660000|2022-06-18 09:47:40|44.62|43.92|44.63|43.93|44.63|43.93|44.61|43.91|8
1655545670000|2022-06-18 09:47:50|44.64|43.94|44.64|43.94|44.64|43.94|44.62|43.92|15
1655545680000|2022-06-18 09:48:00|44.63|43.93|44.64|43.94|44.64|43.94|44.63|43.93|10
1655545690000|2022-06-18 09:48:10|44.66|43.96|44.68|43.98|44.68|43.98|44.65|43.95|11
1655545700000|2022-06-18 09:48:20|44.67|43.97|44.75|44.05|44.75|44.05|44.67|43.97|10
1655545710000|2022-06-18 09:48:30|44.74|44.04|44.74|44.04|44.75|44.05|44.73|44.03|9
1655545720000|2022-06-18 09:48:40|44.73|44.03|44.7|44|44.73|44.03|44.69|43.99|13
1655545730000|2022-06-18 09:48:50|44.69|43.99|44.7|44|44.7|44|44.69|43.99|4
1655545740000|2022-06-18 09:49:00|44.71|44.01|44.77|44.07|44.78|44.08|44.71|44.01|9
1655545750000|2022-06-18 09:49:10|44.78|44.08|44.76|44.06|44.78|44.08|44.76|44.06|2
1655545760000|2022-06-18 09:49:20|44.77|44.07|44.74|44.04|44.77|44.07|44.74|44.04|8
1655545770000|2022-06-18 09:49:30|44.75|44.05|44.73|44.03|44.75|44.05|44.72|44.02|7
1655545780000|2022-06-18 09:49:40|44.74|44.04|44.72|44.02|44.74|44.04|44.72|44.02|5
1655545790000|2022-06-18 09:49:50|44.73|44.03|44.72|44.02|44.73|44.03|44.72|44.02|4
1655545800000|2022-06-18 09:50:00|44.73|44.03|44.72|44.02|44.73|44.03|44.72|44.02|4
1655545810000|2022-06-18 09:50:10|44.73|44.03|44.72|44.02|44.73|44.03|44.72|44.02|2
1655545820000|2022-06-18 09:50:20|44.7|44|44.7|44|44.7|44|44.7|44|1
1655545830000|2022-06-18 09:50:30|44.69|43.99|44.67|43.97|44.69|43.99|44.67|43.97|2
1655545840000|2022-06-18 09:50:40|44.68|43.98|44.69|43.99|44.69|43.99|44.67|43.97|7
1655545850000|2022-06-18 09:50:50|44.68|43.98|44.67|43.97|44.69|43.99|44.67|43.97|4
1655545860000|2022-06-18 09:51:00|44.68|43.98|44.71|44.01|44.71|44.01|44.68|43.98|8
1655545870000|2022-06-18 09:51:10|44.7|44|44.7|44|44.71|44.01|44.7|44|7
1655545880000|2022-06-18 09:51:20|44.71|44.01|44.78|44.08|44.78|44.08|44.71|44.01|12
1655545890000|2022-06-18 09:51:30|44.77|44.07|44.79|44.09|44.79|44.09|44.77|44.07|3
1655545900000|2022-06-18 09:51:40|44.78|44.08|44.78|44.08|44.79|44.09|44.77|44.07|5
1655545910000|2022-06-18 09:51:50|44.79|44.09|44.75|44.05|44.79|44.09|44.75|44.05|13
1655545920000|2022-06-18 09:52:00|44.76|44.06|44.75|44.05|44.76|44.06|44.74|44.04|6
1655545930000|2022-06-18 09:52:10|44.74|44.04|44.73|44.03|44.76|44.06|44.73|44.03|10
1655545940000|2022-06-18 09:52:20|44.74|44.04|44.71|44.01|44.74|44.04|44.71|44.01|8
1655545950000|2022-06-18 09:52:30|44.72|44.02|44.76|44.06|44.76|44.06|44.72|44.02|5
1655545960000|2022-06-18 09:52:40|44.75|44.05|44.73|44.03|44.75|44.05|44.72|44.02|7
1655545970000|2022-06-18 09:52:50|44.72|44.02|44.72|44.02|44.73|44.03|44.72|44.02|7
1655545980000|2022-06-18 09:53:00|44.73|44.03|44.75|44.05|44.78|44.08|44.72|44.02|11
1655545990000|2022-06-18 09:53:10|44.74|44.04|44.78|44.08|44.81|44.11|44.74|44.04|14
1655546000000|2022-06-18 09:53:20|44.79|44.09|44.78|44.08|44.79|44.09|44.78|44.08|6
1655546010000|2022-06-18 09:53:30|44.76|44.06|44.75|44.05|44.76|44.06|44.75|44.05|10
1655546020000|2022-06-18 09:53:40|44.76|44.06|44.76|44.06|44.78|44.08|44.75|44.05|13
1655546030000|2022-06-18 09:53:50|44.75|44.05|44.76|44.06|44.76|44.06|44.75|44.05|2
1655546040000|2022-06-18 09:54:00|44.75|44.05|44.76|44.06|44.76|44.06|44.75|44.05|8
1655546050000|2022-06-18 09:54:10|44.77|44.07|44.78|44.08|44.78|44.08|44.76|44.06|6
1655546060000|2022-06-18 09:54:20|44.77|44.07|44.8|44.1|44.81|44.11|44.77|44.07|12
1655546070000|2022-06-18 09:54:30|44.81|44.11|44.8|44.1|44.81|44.11|44.79|44.09|4
1655546080000|2022-06-18 09:54:40|44.81|44.11|44.86|44.16|44.86|44.16|44.8|44.1|7
1655546090000|2022-06-18 09:54:50|44.87|44.17|44.87|44.17|44.88|44.18|44.87|44.17|7
1655546100000|2022-06-18 09:55:00|44.86|44.16|44.86|44.16|44.86|44.16|44.84|44.14|10
1655546110000|2022-06-18 09:55:10|44.85|44.15|44.86|44.16|44.86|44.16|44.85|44.15|10
1655546120000|2022-06-18 09:55:20|44.85|44.15|44.88|44.18|44.88|44.18|44.83|44.13|9
1655546130000|2022-06-18 09:55:30|44.89|44.19|44.9|44.2|44.91|44.21|44.88|44.18|7
1655546140000|2022-06-18 09:55:40|44.89|44.19|44.89|44.19|44.89|44.19|44.88|44.18|3
1655546150000|2022-06-18 09:55:50|44.88|44.18|44.89|44.19|44.9|44.2|44.88|44.18|6
1655546160000|2022-06-18 09:56:00|44.88|44.18|44.9|44.2|44.9|44.2|44.88|44.18|7
1655546170000|2022-06-18 09:56:10|44.89|44.19|44.9|44.2|44.9|44.2|44.89|44.19|2
1655546180000|2022-06-18 09:56:20|44.89|44.19|44.88|44.18|44.89|44.19|44.88|44.18|8
1655546190000|2022-06-18 09:56:30|44.87|44.17|44.89|44.19|44.89|44.19|44.86|44.16|13
1655546200000|2022-06-18 09:56:40|44.9|44.2|44.94|44.24|44.94|44.24|44.9|44.2|10
1655546210000|2022-06-18 09:56:50|44.93|44.23|44.95|44.25|44.95|44.25|44.92|44.22|5
1655546220000|2022-06-18 09:57:00|44.94|44.24|44.95|44.25|44.95|44.25|44.94|44.24|2
1655546230000|2022-06-18 09:57:10|44.94|44.24|44.94|44.24|44.95|44.25|44.93|44.23|7
1655546240000|2022-06-18 09:57:20|44.93|44.23|44.92|44.22|44.94|44.24|44.92|44.22|5
1655546250000|2022-06-18 09:57:30|44.91|44.21|44.9|44.2|44.92|44.22|44.9|44.2|7
1655546260000|2022-06-18 09:57:40|44.91|44.21|44.9|44.2|44.91|44.21|44.9|44.2|6
1655546270000|2022-06-18 09:57:50|44.91|44.21|44.9|44.2|44.91|44.21|44.9|44.2|4
1655546280000|2022-06-18 09:58:00|44.92|44.22|44.91|44.21|44.92|44.22|44.91|44.21|4
1655546290000|2022-06-18 09:58:10|44.92|44.22|44.9|44.2|44.92|44.22|44.9|44.2|5
1655546300000|2022-06-18 09:58:20|44.91|44.21|44.92|44.22|44.92|44.22|44.9|44.2|4
1655546310000|2022-06-18 09:58:30|44.91|44.21|44.93|44.23|44.93|44.23|44.9|44.2|5
1655546320000|2022-06-18 09:58:40|44.92|44.22|44.92|44.22|44.92|44.22|44.91|44.21|5
1655546330000|2022-06-18 09:58:50|44.94|44.24|44.93|44.23|44.94|44.24|44.93|44.23|8
1655546340000|2022-06-18 09:59:00|44.92|44.22|44.92|44.22|44.93|44.23|44.92|44.22|5
1655546350000|2022-06-18 09:59:10|44.93|44.23|44.95|44.25|44.95|44.25|44.92|44.22|10
1655546360000|2022-06-18 09:59:20|44.96|44.26|44.96|44.26|44.96|44.26|44.96|44.26|1
1655546370000|2022-06-18 09:59:30|44.95|44.25|44.94|44.24|44.95|44.25|44.93|44.23|6
1655546380000|2022-06-18 09:59:40|44.93|44.23|44.92|44.22|44.94|44.24|44.92|44.22|5
1655546390000|2022-06-18 09:59:50|44.93|44.23|44.94|44.24|44.94|44.24|44.92|44.22|7
1655546400000|2022-06-18 10:00:00|44.92|44.22|44.91|44.21|44.94|44.24|44.9|44.2|10
1655546410000|2022-06-18 10:00:10|44.9|44.2|44.87|44.17|44.9|44.2|44.87|44.17|14
1655546420000|2022-06-18 10:00:20|44.88|44.18|44.87|44.17|44.88|44.18|44.86|44.16|13
1655546430000|2022-06-18 10:00:30|44.86|44.16|44.93|44.23|44.93|44.23|44.86|44.16|9
1655546440000|2022-06-18 10:00:40|44.94|44.24|44.92|44.22|44.94|44.24|44.91|44.21|7
1655546450000|2022-06-18 10:00:50|44.91|44.21|44.93|44.23|44.93|44.23|44.91|44.21|9
1655546460000|2022-06-18 10:01:00|44.92|44.22|44.93|44.23|44.93|44.23|44.92|44.22|8
1655546470000|2022-06-18 10:01:10|44.94|44.24|44.95|44.25|44.95|44.25|44.93|44.23|8
1655546480000|2022-06-18 10:01:20|44.94|44.24|44.93|44.23|44.94|44.24|44.93|44.23|12
1655546490000|2022-06-18 10:01:30|44.94|44.24|44.97|44.27|44.97|44.27|44.93|44.23|15
1655546500000|2022-06-18 10:01:40|44.96|44.26|44.96|44.26|45.01|44.31|44.96|44.26|9
1655546510000|2022-06-18 10:01:50|44.97|44.27|44.98|44.28|44.98|44.28|44.96|44.26|8
1655546520000|2022-06-18 10:02:00|44.97|44.27|44.99|44.29|44.99|44.29|44.97|44.27|5
1655546530000|2022-06-18 10:02:10|45|44.3|45.02|44.32|45.02|44.32|44.99|44.29|9
1655546540000|2022-06-18 10:02:20|45.01|44.31|45.02|44.32|45.02|44.32|45.01|44.31|8
1655546550000|2022-06-18 10:02:30|45.01|44.31|45.01|44.31|45.02|44.32|45.01|44.31|5
1655546560000|2022-06-18 10:02:40|45.02|44.32|45.02|44.32|45.03|44.33|45.01|44.31|9
1655546570000|2022-06-18 10:02:50|45.01|44.31|45.02|44.32|45.03|44.33|45.01|44.31|6
1655546580000|2022-06-18 10:03:00|45.01|44.31|45.01|44.31|45.01|44.31|45|44.3|3
1655546590000|2022-06-18 10:03:10|45|44.3|45|44.3|45.01|44.31|45|44.3|7
1655546600000|2022-06-18 10:03:20|44.98|44.28|45.04|44.34|45.05|44.35|44.98|44.28|12
1655546610000|2022-06-18 10:03:30|45.03|44.33|45.04|44.34|45.06|44.36|45.03|44.33|5
1655546620000|2022-06-18 10:03:40|45.05|44.35|45.08|44.38|45.08|44.38|45.05|44.35|4
1655546630000|2022-06-18 10:03:50|45.07|44.37|45.08|44.38|45.08|44.38|45.07|44.37|6
1655546640000|2022-06-18 10:04:00|45.09|44.39|45.13|44.43|45.13|44.43|45.08|44.38|9
1655546650000|2022-06-18 10:04:10|45.12|44.42|45.12|44.42|45.13|44.43|45.1|44.4|17
1655546660000|2022-06-18 10:04:20|45.13|44.43|45.13|44.43|45.14|44.44|45.12|44.42|9
1655546670000|2022-06-18 10:04:30|45.12|44.42|45.17|44.47|45.17|44.47|45.12|44.42|14
1655546680000|2022-06-18 10:04:40|45.18|44.48|45.18|44.48|45.2|44.5|45.18|44.48|5
1655546690000|2022-06-18 10:04:50|45.19|44.49|45.16|44.46|45.19|44.49|45.16|44.46|5
1655546700000|2022-06-18 10:05:00|45.15|44.45|45.17|44.47|45.2|44.5|45.15|44.45|11
1655546710000|2022-06-18 10:05:10|45.18|44.48|45.16|44.46|45.18|44.48|45.15|44.45|7
1655546720000|2022-06-18 10:05:20|45.15|44.45|45.1|44.4|45.16|44.46|45.1|44.4|14
1655546730000|2022-06-18 10:05:30|45.11|44.41|45.13|44.43|45.13|44.43|45.1|44.4|10
1655546740000|2022-06-18 10:05:40|45.11|44.41|45.09|44.39|45.12|44.42|45.09|44.39|10
1655546750000|2022-06-18 10:05:50|45.06|44.36|45.07|44.37|45.08|44.38|45.05|44.35|8
1655546760000|2022-06-18 10:06:00|45.06|44.36|45.06|44.36|45.07|44.37|45.04|44.34|10
1655546770000|2022-06-18 10:06:10|45.05|44.35|45.04|44.34|45.06|44.36|45.04|44.34|6
1655546780000|2022-06-18 10:06:20|45.05|44.35|45.04|44.34|45.05|44.35|45.04|44.34|4
1655546790000|2022-06-18 10:06:30|45.05|44.35|45.06|44.36|45.06|44.36|45.05|44.35|6
1655546800000|2022-06-18 10:06:40|45.05|44.35|45.02|44.32|45.06|44.36|45|44.3|14
1655546810000|2022-06-18 10:06:50|45.01|44.31|45.01|44.31|45.02|44.32|45|44.3|9
1655546820000|2022-06-18 10:07:00|45.02|44.32|45.01|44.31|45.02|44.32|45.01|44.31|4
1655546830000|2022-06-18 10:07:10|45.02|44.32|45.02|44.32|45.04|44.34|45.01|44.31|9
1655546840000|2022-06-18 10:07:20|45.03|44.33|45.02|44.32|45.03|44.33|45.02|44.32|2
1655546850000|2022-06-18 10:07:30|45.03|44.33|45.03|44.33|45.04|44.34|45.01|44.31|12
1655546860000|2022-06-18 10:07:40|45.04|44.34|45.02|44.32|45.04|44.34|45.02|44.32|3
1655546870000|2022-06-18 10:07:50|45.03|44.33|45.1|44.4|45.1|44.4|45.03|44.33|12
1655546880000|2022-06-18 10:08:00|45.09|44.39|45.1|44.4|45.11|44.41|45.09|44.39|8
1655546890000|2022-06-18 10:08:10|45.11|44.41|45.08|44.38|45.11|44.41|45.07|44.37|11
1655546900000|2022-06-18 10:08:20|45.09|44.39|45.09|44.39|45.1|44.4|45.09|44.39|9
1655546910000|2022-06-18 10:08:30|45.1|44.4|45.13|44.43|45.14|44.44|45.1|44.4|10
1655546920000|2022-06-18 10:08:40|45.12|44.42|45.12|44.42|45.14|44.44|45.12|44.42|8
1655546930000|2022-06-18 10:08:50|45.13|44.43|45.12|44.42|45.13|44.43|45.12|44.42|4
1655546940000|2022-06-18 10:09:00|45.11|44.41|45.13|44.43|45.13|44.43|45.11|44.41|7
1655546950000|2022-06-18 10:09:10|45.14|44.44|45.12|44.42|45.14|44.44|45.11|44.41|14
1655546960000|2022-06-18 10:09:20|45.1|44.4|45.14|44.44|45.15|44.45|45.1|44.4|13
1655546970000|2022-06-18 10:09:30|45.15|44.45|45.14|44.44|45.15|44.45|45.13|44.43|10
1655546980000|2022-06-18 10:09:40|45.15|44.45|45.17|44.47|45.17|44.47|45.14|44.44|7
1655546990000|2022-06-18 10:09:50|45.18|44.48|45.21|44.51|45.21|44.51|45.18|44.48|4
1655547000000|2022-06-18 10:10:00|45.22|44.52|45.2|44.5|45.22|44.52|45.19|44.49|10
1655547010000|2022-06-18 10:10:10|45.18|44.48|45.18|44.48|45.19|44.49|45.17|44.47|7
1655547020000|2022-06-18 10:10:20|45.17|44.47|45.16|44.46|45.17|44.47|45.15|44.45|6
1655547030000|2022-06-18 10:10:30|45.15|44.45|45.15|44.45|45.15|44.45|45.15|44.45|1
1655547040000|2022-06-18 10:10:40|45.16|44.46|45.18|44.48|45.19|44.49|45.15|44.45|9
1655547050000|2022-06-18 10:10:50|45.19|44.49|45.18|44.48|45.19|44.49|45.17|44.47|10
1655547060000|2022-06-18 10:11:00|45.17|44.47|45.16|44.46|45.19|44.49|45.15|44.45|15
1655547070000|2022-06-18 10:11:10|45.17|44.47|45.16|44.46|45.19|44.49|45.16|44.46|8
1655547080000|2022-06-18 10:11:20|45.17|44.47|45.18|44.48|45.19|44.49|45.17|44.47|10
1655547090000|2022-06-18 10:11:30|45.19|44.49|45.18|44.48|45.2|44.5|45.18|44.48|4
1655547100000|2022-06-18 10:11:40|45.17|44.47|45.19|44.49|45.19|44.49|45.16|44.46|7
1655547110000|2022-06-18 10:11:50|45.2|44.5|45.2|44.5|45.21|44.51|45.19|44.49|7
1655547120000|2022-06-18 10:12:00|45.21|44.51|45.23|44.53|45.24|44.54|45.21|44.51|9
1655547130000|2022-06-18 10:12:10|45.24|44.54|45.22|44.52|45.24|44.54|45.22|44.52|13
1655547140000|2022-06-18 10:12:20|45.23|44.53|45.21|44.51|45.24|44.54|45.2|44.5|13
1655547150000|2022-06-18 10:12:30|45.22|44.52|45.19|44.49|45.22|44.52|45.19|44.49|13
1655547160000|2022-06-18 10:12:40|45.2|44.5|45.2|44.5|45.21|44.51|45.19|44.49|11
1655547170000|2022-06-18 10:12:50|45.19|44.49|45.2|44.5|45.21|44.51|45.19|44.49|4
1655547180000|2022-06-18 10:13:00|45.21|44.51|45.22|44.52|45.22|44.52|45.21|44.51|4
1655547190000|2022-06-18 10:13:10|45.21|44.51|45.2|44.5|45.21|44.51|45.2|44.5|8
1655547200000|2022-06-18 10:13:20|45.21|44.51|45.22|44.52|45.22|44.52|45.21|44.51|2
1655547210000|2022-06-18 10:13:30|45.21|44.51|45.21|44.51|45.22|44.52|45.21|44.51|3
1655547220000|2022-06-18 10:13:40|45.2|44.5|45.21|44.51|45.21|44.51|45.19|44.49|5
1655547230000|2022-06-18 10:13:50|45.2|44.5|45.2|44.5|45.21|44.51|45.19|44.49|5
1655547240000|2022-06-18 10:14:00|45.19|44.49|45.25|44.55|45.25|44.55|45.19|44.49|9
1655547250000|2022-06-18 10:14:10|45.26|44.56|45.25|44.55|45.27|44.57|45.25|44.55|8
1655547260000|2022-06-18 10:14:20|45.24|44.54|45.24|44.54|45.25|44.55|45.24|44.54|5
1655547270000|2022-06-18 10:14:30|45.25|44.55|45.25|44.55|45.25|44.55|45.24|44.54|3
1655547280000|2022-06-18 10:14:40|45.24|44.54|45.21|44.51|45.24|44.54|45.21|44.51|6
1655547290000|2022-06-18 10:14:50|45.18|44.48|45.19|44.49|45.19|44.49|45.18|44.48|2
1655547300000|2022-06-18 10:15:00|45.2|44.5|45.19|44.49|45.21|44.51|45.19|44.49|6
1655547310000|2022-06-18 10:15:10|45.2|44.5|45.22|44.52|45.22|44.52|45.19|44.49|9
1655547320000|2022-06-18 10:15:20|45.23|44.53|45.22|44.52|45.23|44.53|45.22|44.52|6
1655547330000|2022-06-18 10:15:30|45.23|44.53|45.23|44.53|45.23|44.53|45.22|44.52|9
1655547340000|2022-06-18 10:15:40|45.24|44.54|45.33|44.63|45.36|44.66|45.23|44.53|17
1655547350000|2022-06-18 10:15:50|45.32|44.62|45.33|44.63|45.36|44.66|45.32|44.62|18
1655547360000|2022-06-18 10:16:00|45.32|44.62|45.31|44.61|45.33|44.63|45.26|44.56|21
1655547370000|2022-06-18 10:16:10|45.32|44.62|45.39|44.69|45.39|44.69|45.32|44.62|16
1655547380000|2022-06-18 10:16:20|45.38|44.68|45.51|44.81|45.51|44.81|45.38|44.68|22
1655547390000|2022-06-18 10:16:30|45.5|44.8|45.49|44.79|45.51|44.81|45.48|44.78|15
1655547400000|2022-06-18 10:16:40|45.5|44.8|45.56|44.86|45.57|44.87|45.49|44.79|21
1655547410000|2022-06-18 10:16:50|45.55|44.85|45.54|44.84|45.56|44.86|45.54|44.84|11
1655547420000|2022-06-18 10:17:00|45.53|44.83|45.49|44.79|45.54|44.84|45.48|44.78|15
1655547430000|2022-06-18 10:17:10|45.48|44.78|45.46|44.76|45.48|44.78|45.46|44.76|5
1655547440000|2022-06-18 10:17:20|45.45|44.75|45.49|44.79|45.49|44.79|45.45|44.75|8
1655547450000|2022-06-18 10:17:30|45.48|44.78|45.46|44.76|45.49|44.79|45.46|44.76|9
1655547460000|2022-06-18 10:17:40|45.47|44.77|45.56|44.86|45.57|44.87|45.46|44.76|18
1655547470000|2022-06-18 10:17:50|45.55|44.85|45.59|44.89|45.6|44.9|45.54|44.84|17
1655547480000|2022-06-18 10:18:00|45.63|44.93|45.62|44.92|45.67|44.97|45.62|44.92|12
1655547490000|2022-06-18 10:18:10|45.61|44.91|45.62|44.92|45.62|44.92|45.59|44.89|7
1655547500000|2022-06-18 10:18:20|45.61|44.91|45.64|44.94|45.66|44.96|45.61|44.91|11
1655547510000|2022-06-18 10:18:30|45.63|44.93|45.63|44.93|45.65|44.95|45.63|44.93|7
1655547520000|2022-06-18 10:18:40|45.64|44.94|45.63|44.93|45.64|44.94|45.62|44.92|5
1655547530000|2022-06-18 10:18:50|45.64|44.94|45.62|44.92|45.64|44.94|45.61|44.91|8
1655547540000|2022-06-18 10:19:00|45.63|44.93|45.64|44.94|45.64|44.94|45.63|44.93|10
1655547550000|2022-06-18 10:19:10|45.63|44.93|45.61|44.91|45.64|44.94|45.6|44.9|10
1655547560000|2022-06-18 10:19:20|45.6|44.9|45.63|44.93|45.64|44.94|45.59|44.89|10
1655547570000|2022-06-18 10:19:30|45.64|44.94|45.65|44.95|45.66|44.96|45.64|44.94|7
1655547580000|2022-06-18 10:19:40|45.63|44.93|45.66|44.96|45.66|44.96|45.62|44.92|14
1655547590000|2022-06-18 10:19:50|45.65|44.95|45.64|44.94|45.66|44.96|45.64|44.94|12
1655547600000|2022-06-18 10:20:00|45.65|44.95|45.64|44.94|45.65|44.95|45.64|44.94|2
1655547610000|2022-06-18 10:20:10|45.63|44.93|45.57|44.87|45.63|44.93|45.57|44.87|9
1655547620000|2022-06-18 10:20:20|45.56|44.86|45.57|44.87|45.57|44.87|45.56|44.86|2
1655547630000|2022-06-18 10:20:30|45.58|44.88|45.58|44.88|45.58|44.88|45.56|44.86|10
1655547640000|2022-06-18 10:20:40|45.57|44.87|45.6|44.9|45.6|44.9|45.57|44.87|7
1655547650000|2022-06-18 10:20:50|45.61|44.91|45.63|44.93|45.66|44.96|45.61|44.91|16
1655547660000|2022-06-18 10:21:00|45.62|44.92|45.67|44.97|45.67|44.97|45.62|44.92|9
1655547670000|2022-06-18 10:21:10|45.66|44.96|45.66|44.96|45.67|44.97|45.66|44.96|5
1655547680000|2022-06-18 10:21:20|45.65|44.95|45.63|44.93|45.65|44.95|45.63|44.93|5
1655547690000|2022-06-18 10:21:30|45.64|44.94|45.57|44.87|45.64|44.94|45.57|44.87|6
1655547700000|2022-06-18 10:21:40|45.58|44.88|45.61|44.91|45.63|44.93|45.58|44.88|15
1655547710000|2022-06-18 10:21:50|45.6|44.9|45.61|44.91|45.61|44.91|45.6|44.9|8
1655547720000|2022-06-18 10:22:00|45.62|44.92|45.64|44.94|45.65|44.95|45.61|44.91|8
1655547730000|2022-06-18 10:22:10|45.63|44.93|45.64|44.94|45.68|44.98|45.62|44.92|19
1655547740000|2022-06-18 10:22:20|45.63|44.93|45.62|44.92|45.66|44.96|45.62|44.92|13
1655547750000|2022-06-18 10:22:30|45.63|44.93|45.64|44.94|45.64|44.94|45.62|44.92|11
1655547760000|2022-06-18 10:22:40|45.62|44.92|45.63|44.93|45.64|44.94|45.62|44.92|14
1655547770000|2022-06-18 10:22:50|45.62|44.92|45.65|44.95|45.65|44.95|45.62|44.92|11
1655547780000|2022-06-18 10:23:00|45.64|44.94|45.65|44.95|45.66|44.96|45.64|44.94|8
1655547790000|2022-06-18 10:23:10|45.64|44.94|45.64|44.94|45.65|44.95|45.64|44.94|7
1655547800000|2022-06-18 10:23:20|45.63|44.93|45.63|44.93|45.64|44.94|45.63|44.93|7
1655547810000|2022-06-18 10:23:30|45.64|44.94|45.64|44.94|45.64|44.94|45.63|44.93|11
1655547820000|2022-06-18 10:23:40|45.63|44.93|45.65|44.95|45.65|44.95|45.63|44.93|13
1655547830000|2022-06-18 10:23:50|45.64|44.94|45.67|44.97|45.67|44.97|45.64|44.94|10
1655547840000|2022-06-18 10:24:00|45.68|44.98|45.78|45.08|45.79|45.09|45.68|44.98|16
1655547850000|2022-06-18 10:24:10|45.79|45.09|45.9|45.2|45.9|45.2|45.78|45.08|18
1655547860000|2022-06-18 10:24:20|45.91|45.21|45.9|45.2|45.91|45.21|45.89|45.19|12
1655547870000|2022-06-18 10:24:30|45.89|45.19|45.89|45.19|45.91|45.21|45.89|45.19|15
1655547880000|2022-06-18 10:24:40|45.88|45.18|45.81|45.11|45.89|45.19|45.81|45.11|12
1655547890000|2022-06-18 10:24:50|45.8|45.1|45.75|45.05|45.8|45.1|45.75|45.05|9
1655547900000|2022-06-18 10:25:00|45.74|45.04|45.81|45.11|45.81|45.11|45.72|45.02|12
1655547910000|2022-06-18 10:25:10|45.82|45.12|45.83|45.13|45.84|45.14|45.82|45.12|13
1655547920000|2022-06-18 10:25:20|45.82|45.12|45.81|45.11|45.82|45.12|45.75|45.05|12
1655547930000|2022-06-18 10:25:30|45.82|45.12|45.82|45.12|45.84|45.14|45.81|45.11|12
1655547940000|2022-06-18 10:25:40|45.81|45.11|45.81|45.11|45.82|45.12|45.81|45.11|5
1655547950000|2022-06-18 10:25:50|45.8|45.1|45.8|45.1|45.82|45.12|45.8|45.1|10
1655547960000|2022-06-18 10:26:00|45.81|45.11|45.74|45.04|45.81|45.11|45.74|45.04|12
1655547970000|2022-06-18 10:26:10|45.75|45.05|45.79|45.09|45.8|45.1|45.74|45.04|11
1655547980000|2022-06-18 10:26:20|45.8|45.1|45.81|45.11|45.81|45.11|45.78|45.08|8
1655547990000|2022-06-18 10:26:30|45.82|45.12|45.79|45.09|45.83|45.13|45.78|45.08|16
1655548000000|2022-06-18 10:26:40|45.8|45.1|45.77|45.07|45.8|45.1|45.77|45.07|10
1655548010000|2022-06-18 10:26:50|45.76|45.06|45.76|45.06|45.78|45.08|45.76|45.06|15
1655548020000|2022-06-18 10:27:00|45.77|45.07|45.76|45.06|45.78|45.08|45.75|45.05|10
1655548030000|2022-06-18 10:27:10|45.75|45.05|45.74|45.04|45.76|45.06|45.73|45.03|7
1655548040000|2022-06-18 10:27:20|45.75|45.05|45.76|45.06|45.77|45.07|45.74|45.04|16
1655548050000|2022-06-18 10:27:30|45.75|45.05|45.81|45.11|45.81|45.11|45.75|45.05|18
1655548060000|2022-06-18 10:27:40|45.82|45.12|45.93|45.23|45.94|45.24|45.82|45.12|15
1655548070000|2022-06-18 10:27:50|45.91|45.21|45.96|45.26|45.97|45.27|45.91|45.21|15
1655548080000|2022-06-18 10:28:00|45.95|45.25|45.92|45.22|45.95|45.25|45.89|45.19|11
1655548090000|2022-06-18 10:28:10|45.9|45.2|45.88|45.18|45.93|45.23|45.88|45.18|19
1655548100000|2022-06-18 10:28:20|45.87|45.17|45.85|45.15|45.87|45.17|45.84|45.14|11
1655548110000|2022-06-18 10:28:30|45.84|45.14|45.83|45.13|45.84|45.14|45.82|45.12|4
1655548120000|2022-06-18 10:28:40|45.84|45.14|45.85|45.15|45.86|45.16|45.84|45.14|10
1655548130000|2022-06-18 10:28:50|45.86|45.16|45.88|45.18|45.88|45.18|45.86|45.16|6
1655548140000|2022-06-18 10:29:00|45.87|45.17|45.84|45.14|45.87|45.17|45.84|45.14|10
1655548150000|2022-06-18 10:29:10|45.83|45.13|45.81|45.11|45.84|45.14|45.81|45.11|15
1655548160000|2022-06-18 10:29:20|45.82|45.12|45.8|45.1|45.82|45.12|45.8|45.1|5
1655548170000|2022-06-18 10:29:30|45.78|45.08|45.78|45.08|45.79|45.09|45.78|45.08|5
1655548180000|2022-06-18 10:29:40|45.79|45.09|45.78|45.08|45.79|45.09|45.77|45.07|8
1655548190000|2022-06-18 10:29:50|45.79|45.09|45.78|45.08|45.79|45.09|45.78|45.08|10
1655548200000|2022-06-18 10:30:00|45.79|45.09|45.83|45.13|45.83|45.13|45.78|45.08|10
1655548210000|2022-06-18 10:30:10|45.82|45.12|45.77|45.07|45.83|45.13|45.77|45.07|10
1655548220000|2022-06-18 10:30:20|45.78|45.08|45.77|45.07|45.78|45.08|45.77|45.07|2
1655548230000|2022-06-18 10:30:30|45.76|45.06|45.77|45.07|45.77|45.07|45.75|45.05|6
1655548240000|2022-06-18 10:30:40|45.76|45.06|45.79|45.09|45.79|45.09|45.76|45.06|14
1655548250000|2022-06-18 10:30:50|45.8|45.1|45.82|45.12|45.82|45.12|45.78|45.08|11
1655548260000|2022-06-18 10:31:00|45.83|45.13|45.82|45.12|45.83|45.13|45.82|45.12|10
1655548270000|2022-06-18 10:31:10|45.83|45.13|45.82|45.12|45.84|45.14|45.82|45.12|14
1655548280000|2022-06-18 10:31:20|45.83|45.13|45.82|45.12|45.84|45.14|45.82|45.12|14
1655548290000|2022-06-18 10:31:30|45.81|45.11|45.83|45.13|45.83|45.13|45.81|45.11|11
1655548300000|2022-06-18 10:31:40|45.82|45.12|45.8|45.1|45.83|45.13|45.8|45.1|9
1655548310000|2022-06-18 10:31:50|45.81|45.11|45.81|45.11|45.82|45.12|45.8|45.1|7
1655548320000|2022-06-18 10:32:00|45.8|45.1|45.78|45.08|45.82|45.12|45.78|45.08|7
1655548330000|2022-06-18 10:32:10|45.79|45.09|45.77|45.07|45.79|45.09|45.77|45.07|7
1655548340000|2022-06-18 10:32:20|45.78|45.08|45.74|45.04|45.78|45.08|45.74|45.04|9
1655548350000|2022-06-18 10:32:30|45.73|45.03|45.69|44.99|45.73|45.03|45.69|44.99|16
1655548360000|2022-06-18 10:32:40|45.68|44.98|45.67|44.97|45.69|44.99|45.67|44.97|4
1655548370000|2022-06-18 10:32:50|45.66|44.96|45.65|44.95|45.67|44.97|45.65|44.95|5
1655548380000|2022-06-18 10:33:00|45.64|44.94|45.65|44.95|45.66|44.96|45.64|44.94|8
1655548390000|2022-06-18 10:33:10|45.66|44.96|45.63|44.93|45.66|44.96|45.63|44.93|6
1655548400000|2022-06-18 10:33:20|45.64|44.94|45.65|44.95|45.66|44.96|45.62|44.92|15
1655548410000|2022-06-18 10:33:30|45.64|44.94|45.63|44.93|45.67|44.97|45.63|44.93|8
1655548420000|2022-06-18 10:33:40|45.62|44.92|45.62|44.92|45.63|44.93|45.62|44.92|7
1655548430000|2022-06-18 10:33:50|45.63|44.93|45.68|44.98|45.68|44.98|45.63|44.93|5
1655548440000|2022-06-18 10:34:00|45.69|44.99|45.69|44.99|45.71|45.01|45.68|44.98|9
1655548450000|2022-06-18 10:34:10|45.7|45|45.81|45.11|45.82|45.12|45.69|44.99|14
1655548460000|2022-06-18 10:34:20|45.82|45.12|45.85|45.15|45.85|45.15|45.82|45.12|8
1655548470000|2022-06-18 10:34:30|45.84|45.14|45.84|45.14|45.86|45.16|45.84|45.14|7
1655548480000|2022-06-18 10:34:40|45.85|45.15|45.85|45.15|45.85|45.15|45.84|45.14|7
1655548490000|2022-06-18 10:34:50|45.84|45.14|45.85|45.15|45.86|45.16|45.84|45.14|12
1655548500000|2022-06-18 10:35:00|45.86|45.16|45.85|45.15|45.86|45.16|45.84|45.14|3
1655548510000|2022-06-18 10:35:10|45.86|45.16|45.88|45.18|45.89|45.19|45.85|45.15|14
1655548520000|2022-06-18 10:35:20|45.87|45.17|45.84|45.14|45.88|45.18|45.84|45.14|10
1655548530000|2022-06-18 10:35:30|45.85|45.15|45.8|45.1|45.85|45.15|45.8|45.1|12
1655548540000|2022-06-18 10:35:40|45.79|45.09|45.79|45.09|45.8|45.1|45.79|45.09|11
1655548550000|2022-06-18 10:35:50|45.8|45.1|45.79|45.09|45.8|45.1|45.79|45.09|4
1655548560000|2022-06-18 10:36:00|45.78|45.08|45.8|45.1|45.81|45.11|45.78|45.08|11
1655548570000|2022-06-18 10:36:10|45.79|45.09|45.8|45.1|45.8|45.1|45.79|45.09|8
1655548580000|2022-06-18 10:36:20|45.81|45.11|45.82|45.12|45.83|45.13|45.81|45.11|4
1655548590000|2022-06-18 10:36:30|45.83|45.13|45.84|45.14|45.84|45.14|45.83|45.13|10
1655548600000|2022-06-18 10:36:40|45.83|45.13|45.84|45.14|45.84|45.14|45.83|45.13|8
1655548610000|2022-06-18 10:36:50|45.83|45.13|45.83|45.13|45.84|45.14|45.82|45.12|5
1655548620000|2022-06-18 10:37:00|45.84|45.14|45.83|45.13|45.84|45.14|45.83|45.13|6
1655548630000|2022-06-18 10:37:10|45.84|45.14|45.88|45.18|45.88|45.18|45.84|45.14|4
1655548640000|2022-06-18 10:37:20|45.89|45.19|45.89|45.19|45.89|45.19|45.88|45.18|7
1655548650000|2022-06-18 10:37:30|45.88|45.18|45.87|45.17|45.89|45.19|45.87|45.17|4
1655548660000|2022-06-18 10:37:40|45.86|45.16|45.85|45.15|45.86|45.16|45.85|45.15|4
1655548670000|2022-06-18 10:37:50|45.86|45.16|45.83|45.13|45.86|45.16|45.83|45.13|10
1655548680000|2022-06-18 10:38:00|45.84|45.14|45.86|45.16|45.86|45.16|45.82|45.12|7
1655548690000|2022-06-18 10:38:10|45.85|45.15|45.85|45.15|45.86|45.16|45.85|45.15|9
1655548700000|2022-06-18 10:38:20|45.86|45.16|45.85|45.15|45.86|45.16|45.84|45.14|8
1655548710000|2022-06-18 10:38:30|45.84|45.14|45.87|45.17|45.87|45.17|45.83|45.13|10
1655548720000|2022-06-18 10:38:40|45.85|45.15|45.9|45.2|45.91|45.21|45.85|45.15|9
1655548730000|2022-06-18 10:38:50|45.91|45.21|45.91|45.21|45.91|45.21|45.91|45.21|1
1655548740000|2022-06-18 10:39:00|45.92|45.22|45.94|45.24|45.94|45.24|45.91|45.21|10
1655548750000|2022-06-18 10:39:10|45.93|45.23|46.04|45.34|46.05|45.35|45.93|45.23|15
1655548760000|2022-06-18 10:39:20|46.03|45.33|45.98|45.28|46.03|45.33|45.98|45.28|6
1655548770000|2022-06-18 10:39:30|45.99|45.29|46.01|45.31|46.01|45.31|45.99|45.29|7
1655548780000|2022-06-18 10:39:40|46|45.3|45.96|45.26|46|45.3|45.96|45.26|8
1655548790000|2022-06-18 10:39:50|45.97|45.27|45.97|45.27|45.97|45.27|45.96|45.26|5
1655548800000|2022-06-18 10:40:00|45.96|45.26|45.98|45.28|45.99|45.29|45.96|45.26|5
1655548810000|2022-06-18 10:40:10|45.97|45.27|45.97|45.27|45.97|45.27|45.97|45.27|1
1655548820000|2022-06-18 10:40:20|45.98|45.28|45.99|45.29|45.99|45.29|45.98|45.28|4
1655548830000|2022-06-18 10:40:30|45.98|45.28|45.98|45.28|45.99|45.29|45.98|45.28|3
1655548840000|2022-06-18 10:40:40|45.97|45.27|45.97|45.27|45.99|45.29|45.97|45.27|9
1655548850000|2022-06-18 10:40:50|45.96|45.26|45.97|45.27|45.98|45.28|45.95|45.25|12
1655548860000|2022-06-18 10:41:00|45.98|45.28|45.97|45.27|45.98|45.28|45.97|45.27|2
1655548880000|2022-06-18 10:41:20|45.98|45.28|45.96|45.26|45.98|45.28|45.96|45.26|9
1655548890000|2022-06-18 10:41:30|45.97|45.27|45.99|45.29|46|45.3|45.96|45.26|11
1655548900000|2022-06-18 10:41:40|45.98|45.28|45.98|45.28|45.98|45.28|45.98|45.28|1
1655548910000|2022-06-18 10:41:50|45.97|45.27|45.96|45.26|45.98|45.28|45.96|45.26|6
1655548920000|2022-06-18 10:42:00|45.97|45.27|45.96|45.26|45.97|45.27|45.96|45.26|6
1655548930000|2022-06-18 10:42:10|45.97|45.27|45.98|45.28|45.98|45.28|45.97|45.27|4
1655548940000|2022-06-18 10:42:20|45.99|45.29|46.01|45.31|46.02|45.32|45.98|45.28|7
1655548950000|2022-06-18 10:42:30|46|45.3|46|45.3|46.01|45.31|46|45.3|3
1655548960000|2022-06-18 10:42:40|45.99|45.29|46.01|45.31|46.02|45.32|45.99|45.29|9
1655548970000|2022-06-18 10:42:50|46.02|45.32|46.01|45.31|46.04|45.34|46.01|45.31|10
1655548980000|2022-06-18 10:43:00|46.02|45.32|46.02|45.32|46.02|45.32|46|45.3|9
1655548990000|2022-06-18 10:43:10|46.03|45.33|46.06|45.36|46.07|45.37|46.03|45.33|8
1655549000000|2022-06-18 10:43:20|46.05|45.35|46.1|45.4|46.1|45.4|46.05|45.35|6
1655549010000|2022-06-18 10:43:30|46.11|45.41|46.12|45.42|46.13|45.43|46.1|45.4|14
1655549020000|2022-06-18 10:43:40|46.13|45.43|46.09|45.39|46.13|45.43|46.09|45.39|7
1655549030000|2022-06-18 10:43:50|46.08|45.38|46.08|45.38|46.08|45.38|46.06|45.36|7
1655549040000|2022-06-18 10:44:00|46.09|45.39|46.07|45.37|46.09|45.39|46.06|45.36|7
1655549050000|2022-06-18 10:44:10|46.06|45.36|46.01|45.31|46.06|45.36|46.01|45.31|9
1655549060000|2022-06-18 10:44:20|46.02|45.32|46|45.3|46.02|45.32|45.99|45.29|7
1655549070000|2022-06-18 10:44:30|46.01|45.31|46.01|45.31|46.02|45.32|45.99|45.29|11
1655549080000|2022-06-18 10:44:40|46|45.3|45.99|45.29|46.01|45.31|45.99|45.29|4
1655549090000|2022-06-18 10:44:50|46|45.3|46.02|45.32|46.03|45.33|45.99|45.29|13
1655549100000|2022-06-18 10:45:00|46.01|45.31|46.02|45.32|46.02|45.32|46|45.3|12
1655549110000|2022-06-18 10:45:10|46.01|45.31|46.01|45.31|46.01|45.31|46.01|45.31|1
1655549120000|2022-06-18 10:45:20|46|45.3|46.03|45.33|46.04|45.34|45.99|45.29|9
1655549130000|2022-06-18 10:45:30|46.02|45.32|46|45.3|46.02|45.32|46|45.3|3
1655549140000|2022-06-18 10:45:40|46.01|45.31|46.01|45.31|46.02|45.32|46|45.3|7
1655549150000|2022-06-18 10:45:50|46|45.3|46|45.3|46|45.3|45.99|45.29|3
1655549160000|2022-06-18 10:46:00|45.99|45.29|46.02|45.32|46.02|45.32|45.99|45.29|6
1655549170000|2022-06-18 10:46:10|46.01|45.31|46|45.3|46.02|45.32|46|45.3|6
1655549180000|2022-06-18 10:46:20|45.99|45.29|45.99|45.29|45.99|45.29|45.99|45.29|1
1655549190000|2022-06-18 10:46:30|46|45.3|46.01|45.31|46.01|45.31|45.99|45.29|10
1655549200000|2022-06-18 10:46:40|46|45.3|45.99|45.29|46.01|45.31|45.99|45.29|6
1655549210000|2022-06-18 10:46:50|45.98|45.28|45.95|45.25|45.98|45.28|45.94|45.24|6
1655549220000|2022-06-18 10:47:00|45.96|45.26|45.93|45.23|45.96|45.26|45.92|45.22|11
1655549230000|2022-06-18 10:47:10|45.94|45.24|45.93|45.23|45.94|45.24|45.92|45.22|4
1655549240000|2022-06-18 10:47:20|45.94|45.24|45.97|45.27|45.97|45.27|45.94|45.24|8
1655549260000|2022-06-18 10:47:40|45.98|45.28|45.96|45.26|45.98|45.28|45.96|45.26|2
1655549270000|2022-06-18 10:47:50|45.95|45.25|45.96|45.26|45.96|45.26|45.94|45.24|8
1655549280000|2022-06-18 10:48:00|45.95|45.25|45.95|45.25|45.96|45.26|45.95|45.25|7
1655549290000|2022-06-18 10:48:10|45.96|45.26|45.95|45.25|45.96|45.26|45.95|45.25|2
1655549300000|2022-06-18 10:48:20|45.96|45.26|45.99|45.29|45.99|45.29|45.95|45.25|11
1655549310000|2022-06-18 10:48:30|46|45.3|45.99|45.29|46|45.3|45.99|45.29|4
1655549320000|2022-06-18 10:48:40|46|45.3|46|45.3|46|45.3|45.99|45.29|3
1655549330000|2022-06-18 10:48:50|45.99|45.29|45.99|45.29|46|45.3|45.98|45.28|5
1655549340000|2022-06-18 10:49:00|46|45.3|45.99|45.29|46|45.3|45.98|45.28|10
1655549350000|2022-06-18 10:49:10|45.98|45.28|45.98|45.28|45.99|45.29|45.98|45.28|3
1655549360000|2022-06-18 10:49:20|45.99|45.29|45.98|45.28|45.99|45.29|45.98|45.28|2
1655549370000|2022-06-18 10:49:30|45.99|45.29|45.99|45.29|45.99|45.29|45.98|45.28|7
1655549380000|2022-06-18 10:49:40|45.98|45.28|45.99|45.29|46|45.3|45.98|45.28|6
1655549390000|2022-06-18 10:49:50|46|45.3|46|45.3|46|45.3|45.99|45.29|3
1655549400000|2022-06-18 10:50:00|46.01|45.31|46|45.3|46.01|45.31|46|45.3|8
1655549410000|2022-06-18 10:50:10|46.01|45.31|46|45.3|46.01|45.31|46|45.3|2
1655549420000|2022-06-18 10:50:20|45.99|45.29|45.98|45.28|45.99|45.29|45.98|45.28|2
1655549440000|2022-06-18 10:50:40|45.99|45.29|46|45.3|46.01|45.31|45.98|45.28|6
1655549450000|2022-06-18 10:50:50|46.01|45.31|46.02|45.32|46.02|45.32|46.01|45.31|4
1655549460000|2022-06-18 10:51:00|46|45.3|46|45.3|46.01|45.31|46|45.3|11
1655549470000|2022-06-18 10:51:10|46.01|45.31|46.01|45.31|46.01|45.31|46.01|45.31|1
1655549480000|2022-06-18 10:51:20|46|45.3|46|45.3|46|45.3|45.99|45.29|7
1655549490000|2022-06-18 10:51:30|46.02|45.32|46.02|45.32|46.02|45.32|46|45.3|10
1655549500000|2022-06-18 10:51:40|46.01|45.31|46.03|45.33|46.03|45.33|46.01|45.31|9
1655549510000|2022-06-18 10:51:50|46.04|45.34|46.03|45.33|46.04|45.34|46.03|45.33|2
1655549520000|2022-06-18 10:52:00|46.04|45.34|46.03|45.33|46.04|45.34|46.03|45.33|2
1655549530000|2022-06-18 10:52:10|46.04|45.34|46.03|45.33|46.04|45.34|46.02|45.32|12
1655549540000|2022-06-18 10:52:20|46.02|45.32|46.01|45.31|46.03|45.33|46.01|45.31|5
1655549550000|2022-06-18 10:52:30|46.02|45.32|46.01|45.31|46.02|45.32|46.01|45.31|2
1655549560000|2022-06-18 10:52:40|46.02|45.32|45.99|45.29|46.02|45.32|45.99|45.29|6
1655549570000|2022-06-18 10:52:50|46|45.3|45.97|45.27|46|45.3|45.97|45.27|3
1655549600000|2022-06-18 10:53:20|45.96|45.26|45.98|45.28|45.98|45.28|45.96|45.26|5
1655549610000|2022-06-18 10:53:30|45.97|45.27|45.97|45.27|45.97|45.27|45.97|45.27|1
1655549630000|2022-06-18 10:53:50|45.96|45.26|45.97|45.27|45.97|45.27|45.96|45.26|12
1655549640000|2022-06-18 10:54:00|45.96|45.26|45.97|45.27|45.97|45.27|45.96|45.26|2
1655549650000|2022-06-18 10:54:10|45.96|45.26|45.97|45.27|45.97|45.27|45.96|45.26|2
1655549660000|2022-06-18 10:54:20|45.96|45.26|45.96|45.26|45.97|45.27|45.96|45.26|5
1655549670000|2022-06-18 10:54:30|45.97|45.27|45.96|45.26|45.97|45.27|45.96|45.26|4
1655549680000|2022-06-18 10:54:40|45.97|45.27|45.99|45.29|45.99|45.29|45.96|45.26|8
1655549690000|2022-06-18 10:54:50|46|45.3|46.01|45.31|46.01|45.31|46|45.3|4
1655549700000|2022-06-18 10:55:00|46|45.3|45.99|45.29|46.01|45.31|45.98|45.28|8
1655549710000|2022-06-18 10:55:10|45.97|45.27|45.98|45.28|45.98|45.28|45.97|45.27|4
1655549720000|2022-06-18 10:55:20|45.99|45.29|46.03|45.33|46.03|45.33|45.99|45.29|7
1655549730000|2022-06-18 10:55:30|46.04|45.34|46.02|45.32|46.08|45.38|46.02|45.32|20
1655549740000|2022-06-18 10:55:40|46.03|45.33|46.04|45.34|46.05|45.35|46.03|45.33|6
1655549750000|2022-06-18 10:55:50|46.03|45.33|46.04|45.34|46.05|45.35|46.03|45.33|8
1655549760000|2022-06-18 10:56:00|46.03|45.33|46.07|45.37|46.07|45.37|46.03|45.33|7
1655549770000|2022-06-18 10:56:10|46.08|45.38|46.1|45.4|46.11|45.41|46.08|45.38|7
1655549780000|2022-06-18 10:56:20|46.09|45.39|46.1|45.4|46.1|45.4|46.09|45.39|12
1655549790000|2022-06-18 10:56:30|46.09|45.39|46.09|45.39|46.09|45.39|46.08|45.38|3
1655549800000|2022-06-18 10:56:40|46.08|45.38|46.09|45.39|46.1|45.4|46.08|45.38|4
1655549810000|2022-06-18 10:56:50|46.1|45.4|46.08|45.38|46.1|45.4|46.06|45.36|10
1655549820000|2022-06-18 10:57:00|46.07|45.37|46.02|45.32|46.07|45.37|46.02|45.32|11
1655549830000|2022-06-18 10:57:10|46.01|45.31|46.01|45.31|46.02|45.32|46.01|45.31|9
1655549840000|2022-06-18 10:57:20|46|45.3|45.98|45.28|46.01|45.31|45.98|45.28|3
1655549850000|2022-06-18 10:57:30|45.97|45.27|45.97|45.27|45.97|45.27|45.96|45.26|7
1655549860000|2022-06-18 10:57:40|45.98|45.28|45.99|45.29|45.99|45.29|45.98|45.28|4
1655549870000|2022-06-18 10:57:50|45.98|45.28|45.98|45.28|45.98|45.28|45.97|45.27|5
1655549880000|2022-06-18 10:58:00|45.97|45.27|45.97|45.27|45.98|45.28|45.97|45.27|3
1655549890000|2022-06-18 10:58:10|45.96|45.26|45.93|45.23|45.96|45.26|45.93|45.23|5
1655549900000|2022-06-18 10:58:20|45.95|45.25|45.97|45.27|45.98|45.28|45.95|45.25|5
1655549910000|2022-06-18 10:58:30|45.98|45.28|46|45.3|46|45.3|45.97|45.27|7
1655549920000|2022-06-18 10:58:40|45.99|45.29|46.06|45.36|46.06|45.36|45.99|45.29|8
1655549930000|2022-06-18 10:58:50|46.07|45.37|46.04|45.34|46.07|45.37|46.03|45.33|9
1655549940000|2022-06-18 10:59:00|46.03|45.33|46.03|45.33|46.04|45.34|46.02|45.32|7
1655549950000|2022-06-18 10:59:10|46.04|45.34|46.03|45.33|46.04|45.34|46.03|45.33|6
1655549960000|2022-06-18 10:59:20|46.02|45.32|46.02|45.32|46.02|45.32|45.99|45.29|10
1655549970000|2022-06-18 10:59:30|46.01|45.31|46|45.3|46.01|45.31|46|45.3|14
1655549980000|2022-06-18 10:59:40|46.01|45.31|46.03|45.33|46.04|45.34|46.01|45.31|5
1655549990000|2022-06-18 10:59:50|46.02|45.32|46.02|45.32|46.02|45.32|46.02|45.32|1
1655550000000|2022-06-18 11:00:00|46.01|45.31|46.02|45.32|46.03|45.33|46.01|45.31|10
1655550010000|2022-06-18 11:00:10|46.03|45.33|46.04|45.34|46.05|45.35|46.03|45.33|10
1655550020000|2022-06-18 11:00:20|46.05|45.35|46.04|45.34|46.05|45.35|46.03|45.33|8
1655550030000|2022-06-18 11:00:30|46.03|45.33|46.01|45.31|46.04|45.34|46.01|45.31|6
1655550040000|2022-06-18 11:00:40|46.02|45.32|46.03|45.33|46.03|45.33|46|45.3|9
1655550050000|2022-06-18 11:00:50|46.04|45.34|46.03|45.33|46.04|45.34|46.03|45.33|2
1655550060000|2022-06-18 11:01:00|46.04|45.34|46.02|45.32|46.04|45.34|46.02|45.32|9
1655550070000|2022-06-18 11:01:10|46.03|45.33|46.02|45.32|46.03|45.33|46.02|45.32|6
1655550090000|2022-06-18 11:01:30|46.03|45.33|46.03|45.33|46.03|45.33|46.03|45.33|1
1655550100000|2022-06-18 11:01:40|46.02|45.32|46.02|45.32|46.03|45.33|46.02|45.32|3
1655550120000|2022-06-18 11:02:00|46.01|45.31|46|45.3|46.01|45.31|46|45.3|6
1655550130000|2022-06-18 11:02:10|45.99|45.29|45.99|45.29|46|45.3|45.99|45.29|5
1655550140000|2022-06-18 11:02:20|46|45.3|46|45.3|46|45.3|46|45.3|1
1655550150000|2022-06-18 11:02:30|45.99|45.29|45.99|45.29|45.99|45.29|45.99|45.29|1
1655550160000|2022-06-18 11:02:40|45.98|45.28|45.98|45.28|45.98|45.28|45.98|45.28|1
1655550170000|2022-06-18 11:02:50|45.97|45.27|45.97|45.27|45.97|45.27|45.97|45.27|1
1655550180000|2022-06-18 11:03:00|45.96|45.26|45.96|45.26|45.97|45.27|45.96|45.26|3
1655550190000|2022-06-18 11:03:10|45.95|45.25|45.89|45.19|45.95|45.25|45.89|45.19|6
1655550200000|2022-06-18 11:03:20|45.88|45.18|45.87|45.17|45.88|45.18|45.87|45.17|4
1655550210000|2022-06-18 11:03:30|45.88|45.18|45.92|45.22|45.92|45.22|45.87|45.17|7
1655550220000|2022-06-18 11:03:40|45.91|45.21|45.92|45.22|45.93|45.23|45.91|45.21|5
1655550230000|2022-06-18 11:03:50|45.93|45.23|45.92|45.22|45.93|45.23|45.9|45.2|8
1655550240000|2022-06-18 11:04:00|45.93|45.23|45.89|45.19|45.93|45.23|45.89|45.19|8
1655550250000|2022-06-18 11:04:10|45.9|45.2|45.87|45.17|45.9|45.2|45.87|45.17|12
1655550260000|2022-06-18 11:04:20|45.86|45.16|45.87|45.17|45.87|45.17|45.86|45.16|2
1655550270000|2022-06-18 11:04:30|45.88|45.18|45.87|45.17|45.88|45.18|45.87|45.17|4
1655550280000|2022-06-18 11:04:40|45.86|45.16|45.87|45.17|45.87|45.17|45.86|45.16|6
1655550290000|2022-06-18 11:04:50|45.86|45.16|45.86|45.16|45.87|45.17|45.85|45.15|5
1655550300000|2022-06-18 11:05:00|45.85|45.15|45.86|45.16|45.86|45.16|45.85|45.15|2
1655550310000|2022-06-18 11:05:10|45.85|45.15|45.84|45.14|45.86|45.16|45.84|45.14|4
1655550320000|2022-06-18 11:05:20|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|2
1655550330000|2022-06-18 11:05:30|45.87|45.17|45.84|45.14|45.88|45.18|45.84|45.14|9
1655550340000|2022-06-18 11:05:40|45.83|45.13|45.84|45.14|45.84|45.14|45.83|45.13|2
1655550350000|2022-06-18 11:05:50|45.83|45.13|45.82|45.12|45.84|45.14|45.81|45.11|7
1655550360000|2022-06-18 11:06:00|45.81|45.11|45.81|45.11|45.81|45.11|45.8|45.1|3
1655550370000|2022-06-18 11:06:10|45.8|45.1|45.8|45.1|45.8|45.1|45.8|45.1|1
1655550380000|2022-06-18 11:06:20|45.79|45.09|45.75|45.05|45.81|45.11|45.75|45.05|12
1655550390000|2022-06-18 11:06:30|45.76|45.06|45.71|45.01|45.77|45.07|45.71|45.01|21
1655550400000|2022-06-18 11:06:40|45.72|45.02|45.69|44.99|45.72|45.02|45.68|44.98|9
1655550410000|2022-06-18 11:06:50|45.68|44.98|45.7|45|45.7|45|45.67|44.97|11
1655550420000|2022-06-18 11:07:00|45.69|44.99|45.69|44.99|45.74|45.04|45.68|44.98|13
1655550430000|2022-06-18 11:07:10|45.7|45|45.67|44.97|45.7|45|45.67|44.97|6
1655550440000|2022-06-18 11:07:20|45.68|44.98|45.66|44.96|45.68|44.98|45.65|44.95|13
1655550450000|2022-06-18 11:07:30|45.67|44.97|45.67|44.97|45.68|44.98|45.67|44.97|3
1655550460000|2022-06-18 11:07:40|45.66|44.96|45.67|44.97|45.67|44.97|45.66|44.96|4
1655550470000|2022-06-18 11:07:50|45.66|44.96|45.66|44.96|45.66|44.96|45.66|44.96|1
1655550480000|2022-06-18 11:08:00|45.67|44.97|45.64|44.94|45.67|44.97|45.64|44.94|8
1655550490000|2022-06-18 11:08:10|45.65|44.95|45.65|44.95|45.66|44.96|45.61|44.91|14
1655550500000|2022-06-18 11:08:20|45.64|44.94|45.65|44.95|45.65|44.95|45.63|44.93|4
1655550510000|2022-06-18 11:08:30|45.66|44.96|45.65|44.95|45.67|44.97|45.65|44.95|4
1655550520000|2022-06-18 11:08:40|45.64|44.94|45.64|44.94|45.65|44.95|45.64|44.94|3
1655550530000|2022-06-18 11:08:50|45.65|44.95|45.65|44.95|45.65|44.95|45.63|44.93|5
1655550540000|2022-06-18 11:09:00|45.64|44.94|45.68|44.98|45.68|44.98|45.63|44.93|11
1655550550000|2022-06-18 11:09:10|45.67|44.97|45.66|44.96|45.68|44.98|45.66|44.96|4
1655550560000|2022-06-18 11:09:20|45.67|44.97|45.64|44.94|45.67|44.97|45.64|44.94|6
1655550570000|2022-06-18 11:09:30|45.65|44.95|45.63|44.93|45.65|44.95|45.63|44.93|5
1655550580000|2022-06-18 11:09:40|45.64|44.94|45.62|44.92|45.64|44.94|45.61|44.91|9
1655550590000|2022-06-18 11:09:50|45.61|44.91|45.6|44.9|45.61|44.91|45.59|44.89|6
1655550600000|2022-06-18 11:10:00|45.61|44.91|45.61|44.91|45.62|44.92|45.6|44.9|7
1655550610000|2022-06-18 11:10:10|45.62|44.92|45.61|44.91|45.62|44.92|45.61|44.91|6
1655550620000|2022-06-18 11:10:20|45.62|44.92|45.63|44.93|45.63|44.93|45.61|44.91|5
1655550630000|2022-06-18 11:10:30|45.62|44.92|45.62|44.92|45.63|44.93|45.61|44.91|9
1655550640000|2022-06-18 11:10:40|45.63|44.93|45.64|44.94|45.64|44.94|45.62|44.92|12
1655550650000|2022-06-18 11:10:50|45.63|44.93|45.62|44.92|45.63|44.93|45.61|44.91|10
1655550660000|2022-06-18 11:11:00|45.6|44.9|45.61|44.91|45.61|44.91|45.6|44.9|2
1655550670000|2022-06-18 11:11:10|45.62|44.92|45.62|44.92|45.62|44.92|45.61|44.91|5
1655550680000|2022-06-18 11:11:20|45.64|44.94|45.68|44.98|45.68|44.98|45.64|44.94|4
1655550690000|2022-06-18 11:11:30|45.67|44.97|45.66|44.96|45.67|44.97|45.64|44.94|7
1655550700000|2022-06-18 11:11:40|45.65|44.95|45.66|44.96|45.66|44.96|45.65|44.95|2
1655550710000|2022-06-18 11:11:50|45.65|44.95|45.66|44.96|45.68|44.98|45.65|44.95|8
1655550720000|2022-06-18 11:12:00|45.67|44.97|45.65|44.95|45.67|44.97|45.65|44.95|7
1655550730000|2022-06-18 11:12:10|45.66|44.96|45.7|45|45.7|45|45.64|44.94|9
1655550740000|2022-06-18 11:12:20|45.69|44.99|45.76|45.06|45.76|45.06|45.69|44.99|14
1655550750000|2022-06-18 11:12:30|45.75|45.05|45.74|45.04|45.76|45.06|45.73|45.03|14
1655550760000|2022-06-18 11:12:40|45.75|45.05|45.72|45.02|45.75|45.05|45.71|45.01|10
1655550770000|2022-06-18 11:12:50|45.71|45.01|45.7|45|45.72|45.02|45.7|45|4
1655550780000|2022-06-18 11:13:00|45.69|44.99|45.7|45|45.7|45|45.68|44.98|7
1655550790000|2022-06-18 11:13:10|45.71|45.01|45.71|45.01|45.73|45.03|45.71|45.01|9
1655550800000|2022-06-18 11:13:20|45.72|45.02|45.65|44.95|45.72|45.02|45.65|44.95|6
1655550810000|2022-06-18 11:13:30|45.64|44.94|45.7|45|45.7|45|45.64|44.94|15
1655550820000|2022-06-18 11:13:40|45.69|44.99|45.67|44.97|45.69|44.99|45.67|44.97|7
1655550840000|2022-06-18 11:14:00|45.68|44.98|45.67|44.97|45.68|44.98|45.67|44.97|4
1655550850000|2022-06-18 11:14:10|45.66|44.96|45.67|44.97|45.67|44.97|45.66|44.96|2
1655550860000|2022-06-18 11:14:20|45.68|44.98|45.7|45|45.7|45|45.68|44.98|7
1655550870000|2022-06-18 11:14:30|45.71|45.01|45.74|45.04|45.75|45.05|45.71|45.01|11
1655550880000|2022-06-18 11:14:40|45.75|45.05|45.76|45.06|45.76|45.06|45.74|45.04|6
1655550890000|2022-06-18 11:14:50|45.75|45.05|45.71|45.01|45.76|45.06|45.7|45|12
1655550900000|2022-06-18 11:15:00|45.72|45.02|45.76|45.06|45.76|45.06|45.72|45.02|6
1655550910000|2022-06-18 11:15:10|45.75|45.05|45.72|45.02|45.76|45.06|45.72|45.02|5
1655550920000|2022-06-18 11:15:20|45.71|45.01|45.73|45.03|45.74|45.04|45.71|45.01|12
1655550930000|2022-06-18 11:15:30|45.74|45.04|45.77|45.07|45.77|45.07|45.73|45.03|7
1655550940000|2022-06-18 11:15:40|45.78|45.08|45.79|45.09|45.8|45.1|45.78|45.08|7
1655550950000|2022-06-18 11:15:50|45.78|45.08|45.78|45.08|45.79|45.09|45.78|45.08|3
1655550960000|2022-06-18 11:16:00|45.79|45.09|45.77|45.07|45.79|45.09|45.76|45.06|9
1655550970000|2022-06-18 11:16:10|45.76|45.06|45.78|45.08|45.78|45.08|45.76|45.06|3
1655550980000|2022-06-18 11:16:20|45.79|45.09|45.78|45.08|45.79|45.09|45.78|45.08|2
1655550990000|2022-06-18 11:16:30|45.77|45.07|45.82|45.12|45.83|45.13|45.77|45.07|13
1655551000000|2022-06-18 11:16:40|45.81|45.11|45.84|45.14|45.84|45.14|45.81|45.11|7
1655551010000|2022-06-18 11:16:50|45.86|45.16|45.87|45.17|45.88|45.18|45.86|45.16|8
1655551020000|2022-06-18 11:17:00|45.86|45.16|45.89|45.19|45.89|45.19|45.86|45.16|10
1655551030000|2022-06-18 11:17:10|45.9|45.2|45.92|45.22|45.94|45.24|45.9|45.2|13
1655551040000|2022-06-18 11:17:20|45.91|45.21|45.88|45.18|45.92|45.22|45.88|45.18|14
1655551050000|2022-06-18 11:17:30|45.87|45.17|45.86|45.16|45.88|45.18|45.86|45.16|4
1655551060000|2022-06-18 11:17:40|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|6
1655551070000|2022-06-18 11:17:50|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|2
1655551080000|2022-06-18 11:18:00|45.85|45.15|45.86|45.16|45.86|45.16|45.85|45.15|14
1655551090000|2022-06-18 11:18:10|45.87|45.17|45.91|45.21|45.94|45.24|45.87|45.17|13
1655551100000|2022-06-18 11:18:20|45.92|45.22|45.88|45.18|45.92|45.22|45.88|45.18|9
1655551110000|2022-06-18 11:18:30|45.89|45.19|45.87|45.17|45.89|45.19|45.87|45.17|10
1655551130000|2022-06-18 11:18:50|45.88|45.18|45.91|45.21|45.91|45.21|45.88|45.18|5
1655551140000|2022-06-18 11:19:00|45.9|45.2|45.93|45.23|45.93|45.23|45.89|45.19|9
1655551150000|2022-06-18 11:19:10|45.94|45.24|45.93|45.23|45.94|45.24|45.93|45.23|4
1655551160000|2022-06-18 11:19:20|45.91|45.21|45.9|45.2|45.91|45.21|45.9|45.2|6
1655551170000|2022-06-18 11:19:30|45.89|45.19|45.9|45.2|45.9|45.2|45.89|45.19|2
1655551180000|2022-06-18 11:19:40|45.91|45.21|45.91|45.21|45.91|45.21|45.9|45.2|3
1655551190000|2022-06-18 11:19:50|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|4
1655551200000|2022-06-18 11:20:00|45.92|45.22|45.92|45.22|45.92|45.22|45.91|45.21|9
1655551210000|2022-06-18 11:20:10|45.91|45.21|45.91|45.21|45.92|45.22|45.9|45.2|9
1655551220000|2022-06-18 11:20:20|45.92|45.22|45.92|45.22|45.92|45.22|45.9|45.2|5
1655551230000|2022-06-18 11:20:30|45.91|45.21|45.94|45.24|45.95|45.25|45.91|45.21|12
1655551240000|2022-06-18 11:20:40|45.95|45.25|45.95|45.25|45.95|45.25|45.94|45.24|3
1655551250000|2022-06-18 11:20:50|45.94|45.24|45.95|45.25|45.95|45.25|45.94|45.24|2
1655551260000|2022-06-18 11:21:00|45.94|45.24|45.9|45.2|45.95|45.25|45.9|45.2|20
1655551270000|2022-06-18 11:21:10|45.91|45.21|45.9|45.2|45.91|45.21|45.9|45.2|8
1655551280000|2022-06-18 11:21:20|45.89|45.19|45.89|45.19|45.9|45.2|45.89|45.19|3
1655551290000|2022-06-18 11:21:30|45.88|45.18|45.88|45.18|45.88|45.18|45.88|45.18|1
1655551300000|2022-06-18 11:21:40|45.89|45.19|45.89|45.19|45.89|45.19|45.88|45.18|3
1655551310000|2022-06-18 11:21:50|45.88|45.18|45.89|45.19|45.89|45.19|45.88|45.18|2
1655551320000|2022-06-18 11:22:00|45.9|45.2|45.9|45.2|45.9|45.2|45.89|45.19|3
1655551330000|2022-06-18 11:22:10|45.89|45.19|45.87|45.17|45.89|45.19|45.86|45.16|9
1655551340000|2022-06-18 11:22:20|45.88|45.18|45.88|45.18|45.88|45.18|45.87|45.17|3
1655551350000|2022-06-18 11:22:30|45.89|45.19|45.89|45.19|45.9|45.2|45.89|45.19|3
1655551360000|2022-06-18 11:22:40|45.9|45.2|45.9|45.2|45.9|45.2|45.9|45.2|1
1655551370000|2022-06-18 11:22:50|45.89|45.19|45.91|45.21|45.91|45.21|45.89|45.19|3
1655551380000|2022-06-18 11:23:00|45.9|45.2|45.93|45.23|45.93|45.23|45.9|45.2|10
1655551390000|2022-06-18 11:23:10|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|6
1655551400000|2022-06-18 11:23:20|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|2
1655551410000|2022-06-18 11:23:30|45.92|45.22|45.92|45.22|45.93|45.23|45.92|45.22|15
1655551420000|2022-06-18 11:23:40|45.93|45.23|45.92|45.22|45.93|45.23|45.91|45.21|10
1655551430000|2022-06-18 11:23:50|45.91|45.21|45.93|45.23|45.93|45.23|45.91|45.21|9
1655551440000|2022-06-18 11:24:00|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|12
1655551450000|2022-06-18 11:24:10|45.94|45.24|45.93|45.23|45.94|45.24|45.93|45.23|2
1655551460000|2022-06-18 11:24:20|45.92|45.22|45.91|45.21|45.93|45.23|45.91|45.21|6
1655551470000|2022-06-18 11:24:30|45.92|45.22|45.89|45.19|45.92|45.22|45.88|45.18|15
1655551480000|2022-06-18 11:24:40|45.88|45.18|45.86|45.16|45.88|45.18|45.86|45.16|7
1655551490000|2022-06-18 11:24:50|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|6
1655551500000|2022-06-18 11:25:00|45.87|45.17|45.9|45.2|45.9|45.2|45.87|45.17|4
1655551510000|2022-06-18 11:25:10|45.89|45.19|45.95|45.25|45.95|45.25|45.89|45.19|6
1655551520000|2022-06-18 11:25:20|45.94|45.24|45.95|45.25|45.95|45.25|45.94|45.24|2
1655551540000|2022-06-18 11:25:40|45.96|45.26|45.98|45.28|45.99|45.29|45.96|45.26|14
1655551550000|2022-06-18 11:25:50|45.99|45.29|46.06|45.36|46.06|45.36|45.99|45.29|11
1655551560000|2022-06-18 11:26:00|46.05|45.35|46.04|45.34|46.07|45.37|46.04|45.34|13
1655551570000|2022-06-18 11:26:10|46.05|45.35|46.04|45.34|46.05|45.35|46.03|45.33|12
1655551580000|2022-06-18 11:26:20|46.03|45.33|46.03|45.33|46.03|45.33|46.03|45.33|1
1655551590000|2022-06-18 11:26:30|46.04|45.34|46.05|45.35|46.05|45.35|46.03|45.33|10
1655551600000|2022-06-18 11:26:40|46.04|45.34|46.04|45.34|46.05|45.35|46.03|45.33|11
1655551610000|2022-06-18 11:26:50|46.03|45.33|46.02|45.32|46.04|45.34|46.02|45.32|4
1655551620000|2022-06-18 11:27:00|46.01|45.31|46.02|45.32|46.03|45.33|46|45.3|11
1655551630000|2022-06-18 11:27:10|46.03|45.33|46.05|45.35|46.05|45.35|46|45.3|8
1655551640000|2022-06-18 11:27:20|46.06|45.36|46.06|45.36|46.07|45.37|46.05|45.35|7
1655551650000|2022-06-18 11:27:30|46.07|45.37|46.06|45.36|46.07|45.37|46.06|45.36|4
1655551660000|2022-06-18 11:27:40|46.07|45.37|46.07|45.37|46.07|45.37|46.06|45.36|3
1655551670000|2022-06-18 11:27:50|46.06|45.36|46.05|45.35|46.06|45.36|46.05|45.35|8
1655551680000|2022-06-18 11:28:00|46.04|45.34|46.02|45.32|46.04|45.34|46.02|45.32|11
1655551690000|2022-06-18 11:28:10|46.03|45.33|46.03|45.33|46.04|45.34|46.02|45.32|5
1655551700000|2022-06-18 11:28:20|46.04|45.34|46.04|45.34|46.04|45.34|46.04|45.34|1
1655551710000|2022-06-18 11:28:30|46.03|45.33|46.05|45.35|46.06|45.36|46.03|45.33|5
1655551720000|2022-06-18 11:28:40|46.06|45.36|46.05|45.35|46.06|45.36|46.04|45.34|4
1655551730000|2022-06-18 11:28:50|46.06|45.36|46.06|45.36|46.06|45.36|46.05|45.35|3
1655551740000|2022-06-18 11:29:00|46.05|45.35|46.06|45.36|46.06|45.36|46.05|45.35|4
1655551750000|2022-06-18 11:29:10|46.07|45.37|46.06|45.36|46.07|45.37|46.06|45.36|2
1655551760000|2022-06-18 11:29:20|46.05|45.35|46.05|45.35|46.06|45.36|46.05|45.35|3
1655551770000|2022-06-18 11:29:30|46.06|45.36|46.05|45.35|46.06|45.36|46.05|45.35|4
1655551780000|2022-06-18 11:29:40|46.06|45.36|46.06|45.36|46.06|45.36|46.06|45.36|1
1655551790000|2022-06-18 11:29:50|46.05|45.35|46.07|45.37|46.07|45.37|46.05|45.35|3
1655551800000|2022-06-18 11:30:00|46.06|45.36|46.07|45.37|46.07|45.37|46.06|45.36|2
1655551810000|2022-06-18 11:30:10|46.08|45.38|46.07|45.37|46.08|45.38|46.07|45.37|4
1655551820000|2022-06-18 11:30:20|46.06|45.36|46.05|45.35|46.06|45.36|46.05|45.35|6
1655551830000|2022-06-18 11:30:30|46.04|45.34|46.05|45.35|46.07|45.37|46.04|45.34|7
1655551840000|2022-06-18 11:30:40|46.04|45.34|46.04|45.34|46.05|45.35|46.03|45.33|5
1655551850000|2022-06-18 11:30:50|46.05|45.35|46.04|45.34|46.05|45.35|46.04|45.34|8
1655551860000|2022-06-18 11:31:00|46.03|45.33|46.02|45.32|46.04|45.34|46.02|45.32|6
1655551870000|2022-06-18 11:31:10|46.03|45.33|46.05|45.35|46.06|45.36|46.02|45.32|15
1655551880000|2022-06-18 11:31:20|46.04|45.34|46.05|45.35|46.05|45.35|46.04|45.34|2
1655551890000|2022-06-18 11:31:30|46.04|45.34|46.04|45.34|46.05|45.35|46.04|45.34|9
1655551910000|2022-06-18 11:31:50|46.03|45.33|46.04|45.34|46.04|45.34|46.03|45.33|4
1655551920000|2022-06-18 11:32:00|46.02|45.32|46.02|45.32|46.02|45.32|46.01|45.31|7
1655551930000|2022-06-18 11:32:10|46.01|45.31|46.03|45.33|46.04|45.34|46.01|45.31|5
1655551940000|2022-06-18 11:32:20|46.04|45.34|46.04|45.34|46.04|45.34|46.02|45.32|10
1655551950000|2022-06-18 11:32:30|46.03|45.33|46.04|45.34|46.04|45.34|46.03|45.33|2
1655551960000|2022-06-18 11:32:40|46.05|45.35|46.05|45.35|46.05|45.35|46.05|45.35|1
1655551970000|2022-06-18 11:32:50|46.04|45.34|46.05|45.35|46.05|45.35|46.04|45.34|2
1655551980000|2022-06-18 11:33:00|46.04|45.34|46.04|45.34|46.05|45.35|46.04|45.34|3
1655551990000|2022-06-18 11:33:10|46.03|45.33|46.03|45.33|46.03|45.33|46.03|45.33|1
1655552000000|2022-06-18 11:33:20|46.04|45.34|46.03|45.33|46.04|45.34|46.03|45.33|4
1655552010000|2022-06-18 11:33:30|46.02|45.32|46.02|45.32|46.03|45.33|46.02|45.32|7
1655552020000|2022-06-18 11:33:40|46.01|45.31|45.99|45.29|46.02|45.32|45.99|45.29|9
1655552030000|2022-06-18 11:33:50|46|45.3|45.99|45.29|46|45.3|45.98|45.28|6
1655552040000|2022-06-18 11:34:00|45.98|45.28|45.99|45.29|45.99|45.29|45.98|45.28|4
1655552050000|2022-06-18 11:34:10|45.98|45.28|45.98|45.28|45.99|45.29|45.98|45.28|5
1655552070000|2022-06-18 11:34:30|45.97|45.27|45.97|45.27|45.98|45.28|45.97|45.27|3
1655552080000|2022-06-18 11:34:40|45.96|45.26|45.94|45.24|45.97|45.27|45.94|45.24|5
1655552090000|2022-06-18 11:34:50|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|2
1655552100000|2022-06-18 11:35:00|45.95|45.25|45.98|45.28|45.98|45.28|45.95|45.25|6
1655552110000|2022-06-18 11:35:10|45.97|45.27|45.97|45.27|45.97|45.27|45.97|45.27|1
1655552120000|2022-06-18 11:35:20|45.98|45.28|45.97|45.27|45.98|45.28|45.97|45.27|14
1655552130000|2022-06-18 11:35:30|45.98|45.28|45.95|45.25|45.98|45.28|45.95|45.25|17
1655552140000|2022-06-18 11:35:40|45.94|45.24|45.95|45.25|45.95|45.25|45.94|45.24|4
1655552150000|2022-06-18 11:35:50|45.92|45.22|45.92|45.22|45.92|45.22|45.92|45.22|1
1655552160000|2022-06-18 11:36:00|45.93|45.23|45.93|45.23|45.93|45.23|45.92|45.22|3
1655552170000|2022-06-18 11:36:10|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|2
1655552180000|2022-06-18 11:36:20|45.92|45.22|45.91|45.21|45.93|45.23|45.91|45.21|13
1655552190000|2022-06-18 11:36:30|45.92|45.22|45.91|45.21|45.92|45.22|45.91|45.21|16
1655552200000|2022-06-18 11:36:40|45.92|45.22|45.91|45.21|45.92|45.22|45.91|45.21|18
1655552220000|2022-06-18 11:37:00|45.92|45.22|45.93|45.23|45.94|45.24|45.92|45.22|4
1655552230000|2022-06-18 11:37:10|45.92|45.22|45.92|45.22|45.94|45.24|45.92|45.22|13
1655552240000|2022-06-18 11:37:20|45.93|45.23|45.93|45.23|45.93|45.23|45.91|45.21|7
1655552250000|2022-06-18 11:37:30|45.92|45.22|45.91|45.21|45.92|45.22|45.91|45.21|2
1655552260000|2022-06-18 11:37:40|45.92|45.22|45.91|45.21|45.92|45.22|45.91|45.21|18
1655552270000|2022-06-18 11:37:50|45.92|45.22|45.91|45.21|45.92|45.22|45.91|45.21|4
1655552280000|2022-06-18 11:38:00|45.92|45.22|45.92|45.22|45.92|45.22|45.92|45.22|1
1655552290000|2022-06-18 11:38:10|45.91|45.21|45.93|45.23|45.93|45.23|45.91|45.21|5
1655552300000|2022-06-18 11:38:20|45.92|45.22|45.92|45.22|45.92|45.22|45.92|45.22|1
1655552310000|2022-06-18 11:38:30|45.93|45.23|45.91|45.21|45.93|45.23|45.91|45.21|4
1655552320000|2022-06-18 11:38:40|45.92|45.22|45.92|45.22|45.92|45.22|45.91|45.21|3
1655552330000|2022-06-18 11:38:50|45.91|45.21|45.9|45.2|45.92|45.22|45.9|45.2|8
1655552340000|2022-06-18 11:39:00|45.89|45.19|45.87|45.17|45.9|45.2|45.87|45.17|9
1655552350000|2022-06-18 11:39:10|45.85|45.15|45.85|45.15|45.86|45.16|45.84|45.14|8
1655552360000|2022-06-18 11:39:20|45.86|45.16|45.84|45.14|45.87|45.17|45.84|45.14|4
1655552370000|2022-06-18 11:39:30|45.85|45.15|45.83|45.13|45.85|45.15|45.83|45.13|3
1655552400000|2022-06-18 11:40:00|45.82|45.12|45.85|45.15|45.85|45.15|45.82|45.12|2
1655552410000|2022-06-18 11:40:10|45.86|45.16|45.88|45.18|45.88|45.18|45.86|45.16|3
1655552420000|2022-06-18 11:40:20|45.87|45.17|45.87|45.17|45.87|45.17|45.86|45.16|3
1655552430000|2022-06-18 11:40:30|45.86|45.16|45.86|45.16|45.87|45.17|45.86|45.16|5
1655552440000|2022-06-18 11:40:40|45.85|45.15|45.89|45.19|45.89|45.19|45.85|45.15|5
1655552460000|2022-06-18 11:41:00|45.88|45.18|45.89|45.19|45.89|45.19|45.88|45.18|2
1655552470000|2022-06-18 11:41:10|45.9|45.2|45.9|45.2|45.91|45.21|45.89|45.19|5
1655552480000|2022-06-18 11:41:20|45.91|45.21|45.91|45.21|45.91|45.21|45.91|45.21|1
1655552490000|2022-06-18 11:41:30|45.92|45.22|45.91|45.21|45.92|45.22|45.9|45.2|3
1655552500000|2022-06-18 11:41:40|45.9|45.2|45.9|45.2|45.91|45.21|45.9|45.2|3
1655552510000|2022-06-18 11:41:50|45.89|45.19|45.87|45.17|45.89|45.19|45.86|45.16|5
1655552520000|2022-06-18 11:42:00|45.88|45.18|45.89|45.19|45.89|45.19|45.86|45.16|10
1655552530000|2022-06-18 11:42:10|45.9|45.2|45.89|45.19|45.9|45.2|45.89|45.19|2
1655552540000|2022-06-18 11:42:20|45.88|45.18|45.88|45.18|45.88|45.18|45.88|45.18|1
1655552550000|2022-06-18 11:42:30|45.87|45.17|45.85|45.15|45.88|45.18|45.85|45.15|6
1655552560000|2022-06-18 11:42:40|45.86|45.16|45.86|45.16|45.86|45.16|45.86|45.16|1
1655552580000|2022-06-18 11:43:00|45.88|45.18|45.9|45.2|45.9|45.2|45.88|45.18|5
1655552590000|2022-06-18 11:43:10|45.89|45.19|45.89|45.19|45.89|45.19|45.89|45.19|1
1655552600000|2022-06-18 11:43:20|45.88|45.18|45.88|45.18|45.88|45.18|45.88|45.18|1
1655552610000|2022-06-18 11:43:30|45.89|45.19|45.89|45.19|45.92|45.22|45.89|45.19|7
1655552620000|2022-06-18 11:43:40|45.88|45.18|45.89|45.19|45.89|45.19|45.88|45.18|4
1655552630000|2022-06-18 11:43:50|45.86|45.16|45.86|45.16|45.86|45.16|45.86|45.16|1
1655552640000|2022-06-18 11:44:00|45.85|45.15|45.86|45.16|45.86|45.16|45.85|45.15|2
1655552650000|2022-06-18 11:44:10|45.85|45.15|45.85|45.15|45.86|45.16|45.85|45.15|5
1655552660000|2022-06-18 11:44:20|45.86|45.16|45.86|45.16|45.86|45.16|45.85|45.15|7
1655552670000|2022-06-18 11:44:30|45.85|45.15|45.86|45.16|45.86|45.16|45.85|45.15|4
1655552680000|2022-06-18 11:44:40|45.85|45.15|45.85|45.15|45.86|45.16|45.85|45.15|3
1655552690000|2022-06-18 11:44:50|45.86|45.16|45.85|45.15|45.87|45.17|45.85|45.15|4
1655552700000|2022-06-18 11:45:00|45.86|45.16|45.87|45.17|45.87|45.17|45.86|45.16|4
1655552710000|2022-06-18 11:45:10|45.88|45.18|45.86|45.16|45.88|45.18|45.86|45.16|3
1655552720000|2022-06-18 11:45:20|45.87|45.17|45.87|45.17|45.87|45.17|45.87|45.17|1
1655552730000|2022-06-18 11:45:30|45.86|45.16|45.86|45.16|45.86|45.16|45.86|45.16|1
1655552740000|2022-06-18 11:45:40|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|2
1655552750000|2022-06-18 11:45:50|45.85|45.15|45.85|45.15|45.85|45.15|45.84|45.14|3
1655552760000|2022-06-18 11:46:00|45.84|45.14|45.83|45.13|45.84|45.14|45.82|45.12|4
1655552770000|2022-06-18 11:46:10|45.82|45.12|45.82|45.12|45.82|45.12|45.82|45.12|1
1655552780000|2022-06-18 11:46:20|45.8|45.1|45.76|45.06|45.8|45.1|45.76|45.06|9
1655552790000|2022-06-18 11:46:30|45.74|45.04|45.77|45.07|45.77|45.07|45.74|45.04|3
1655552800000|2022-06-18 11:46:40|45.76|45.06|45.76|45.06|45.77|45.07|45.76|45.06|3
1655552810000|2022-06-18 11:46:50|45.75|45.05|45.74|45.04|45.76|45.06|45.74|45.04|6
1655552820000|2022-06-18 11:47:00|45.75|45.05|45.73|45.03|45.75|45.05|45.73|45.03|11
1655552830000|2022-06-18 11:47:10|45.74|45.04|45.72|45.02|45.74|45.04|45.72|45.02|3
1655552840000|2022-06-18 11:47:20|45.73|45.03|45.69|44.99|45.73|45.03|45.68|44.98|11
1655552850000|2022-06-18 11:47:30|45.68|44.98|45.71|45.01|45.71|45.01|45.68|44.98|4
1655552860000|2022-06-18 11:47:40|45.72|45.02|45.71|45.01|45.73|45.03|45.7|45|7
1655552870000|2022-06-18 11:47:50|45.73|45.03|45.73|45.03|45.73|45.03|45.73|45.03|1
1655552880000|2022-06-18 11:48:00|45.72|45.02|45.71|45.01|45.72|45.02|45.71|45.01|2
1655552890000|2022-06-18 11:48:10|45.72|45.02|45.71|45.01|45.72|45.02|45.69|44.99|11
1655552900000|2022-06-18 11:48:20|45.7|45|45.7|45|45.7|45|45.7|45|1
1655552910000|2022-06-18 11:48:30|45.71|45.01|45.69|44.99|45.71|45.01|45.68|44.98|9
1655552920000|2022-06-18 11:48:40|45.68|44.98|45.65|44.95|45.7|45|45.65|44.95|13
1655552930000|2022-06-18 11:48:50|45.66|44.96|45.66|44.96|45.66|44.96|45.65|44.95|13
1655552940000|2022-06-18 11:49:00|45.67|44.97|45.68|44.98|45.69|44.99|45.66|44.96|6
1655552950000|2022-06-18 11:49:10|45.67|44.97|45.66|44.96|45.69|44.99|45.65|44.95|9
1655552960000|2022-06-18 11:49:20|45.65|44.95|45.65|44.95|45.66|44.96|45.65|44.95|9
1655552970000|2022-06-18 11:49:30|45.64|44.94|45.64|44.94|45.65|44.95|45.64|44.94|3
1655552980000|2022-06-18 11:49:40|45.65|44.95|45.64|44.94|45.66|44.96|45.64|44.94|4
1655552990000|2022-06-18 11:49:50|45.63|44.93|45.64|44.94|45.64|44.94|45.63|44.93|4
1655553000000|2022-06-18 11:50:00|45.66|44.96|45.64|44.94|45.66|44.96|45.64|44.94|7
1655553010000|2022-06-18 11:50:10|45.63|44.93|45.63|44.93|45.64|44.94|45.62|44.92|5
1655553020000|2022-06-18 11:50:20|45.64|44.94|45.65|44.95|45.65|44.95|45.63|44.93|6
1655553030000|2022-06-18 11:50:30|45.66|44.96|45.65|44.95|45.66|44.96|45.65|44.95|2
1655553040000|2022-06-18 11:50:40|45.64|44.94|45.64|44.94|45.65|44.95|45.64|44.94|3
1655553050000|2022-06-18 11:50:50|45.63|44.93|45.64|44.94|45.65|44.95|45.63|44.93|10
1655553060000|2022-06-18 11:51:00|45.63|44.93|45.65|44.95|45.66|44.96|45.63|44.93|5
1655553070000|2022-06-18 11:51:10|45.64|44.94|45.63|44.93|45.64|44.94|45.63|44.93|2
1655553080000|2022-06-18 11:51:20|45.64|44.94|45.65|44.95|45.65|44.95|45.63|44.93|4
1655553090000|2022-06-18 11:51:30|45.64|44.94|45.65|44.95|45.66|44.96|45.64|44.94|10
1655553100000|2022-06-18 11:51:40|45.64|44.94|45.64|44.94|45.65|44.95|45.64|44.94|5
1655553110000|2022-06-18 11:51:50|45.65|44.95|45.63|44.93|45.65|44.95|45.63|44.93|3
1655553120000|2022-06-18 11:52:00|45.62|44.92|45.62|44.92|45.62|44.92|45.62|44.92|1
1655553130000|2022-06-18 11:52:10|45.63|44.93|45.65|44.95|45.65|44.95|45.62|44.92|5
1655553140000|2022-06-18 11:52:20|45.66|44.96|45.64|44.94|45.66|44.96|45.64|44.94|3
1655553150000|2022-06-18 11:52:30|45.63|44.93|45.63|44.93|45.63|44.93|45.63|44.93|1
1655553160000|2022-06-18 11:52:40|45.64|44.94|45.62|44.92|45.64|44.94|45.62|44.92|5
1655553170000|2022-06-18 11:52:50|45.61|44.91|45.59|44.89|45.61|44.91|45.58|44.88|9
1655553180000|2022-06-18 11:53:00|45.58|44.88|45.6|44.9|45.6|44.9|45.58|44.88|6
1655553190000|2022-06-18 11:53:10|45.59|44.89|45.59|44.89|45.6|44.9|45.58|44.88|4
1655553200000|2022-06-18 11:53:20|45.6|44.9|45.6|44.9|45.6|44.9|45.6|44.9|1
1655553210000|2022-06-18 11:53:30|45.61|44.91|45.63|44.93|45.63|44.93|45.61|44.91|3
1655553220000|2022-06-18 11:53:40|45.64|44.94|45.62|44.92|45.64|44.94|45.62|44.92|5
1655553230000|2022-06-18 11:53:50|45.61|44.91|45.6|44.9|45.61|44.91|45.6|44.9|2
1655553240000|2022-06-18 11:54:00|45.59|44.89|45.54|44.84|45.6|44.9|45.54|44.84|13
1655553250000|2022-06-18 11:54:10|45.52|44.82|45.51|44.81|45.52|44.82|45.5|44.8|9
1655553260000|2022-06-18 11:54:20|45.48|44.78|45.47|44.77|45.49|44.79|45.47|44.77|6
1655553270000|2022-06-18 11:54:30|45.48|44.78|45.51|44.81|45.51|44.81|45.48|44.78|9
1655553280000|2022-06-18 11:54:40|45.52|44.82|45.52|44.82|45.53|44.83|45.51|44.81|5
1655553290000|2022-06-18 11:54:50|45.51|44.81|45.49|44.79|45.51|44.81|45.48|44.78|9
1655553300000|2022-06-18 11:55:00|45.5|44.8|45.49|44.79|45.5|44.8|45.48|44.78|8
1655553310000|2022-06-18 11:55:10|45.5|44.8|45.49|44.79|45.51|44.81|45.49|44.79|12
1655553320000|2022-06-18 11:55:20|45.5|44.8|45.48|44.78|45.51|44.81|45.48|44.78|8
1655553330000|2022-06-18 11:55:30|45.49|44.79|45.49|44.79|45.51|44.81|45.48|44.78|8
1655553340000|2022-06-18 11:55:40|45.51|44.81|45.51|44.81|45.51|44.81|45.5|44.8|3
1655553350000|2022-06-18 11:55:50|45.52|44.82|45.52|44.82|45.52|44.82|45.51|44.81|3
1655553360000|2022-06-18 11:56:00|45.51|44.81|45.5|44.8|45.51|44.81|45.5|44.8|4
1655553370000|2022-06-18 11:56:10|45.51|44.81|45.49|44.79|45.52|44.82|45.49|44.79|8
1655553400000|2022-06-18 11:56:40|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|8
1655553410000|2022-06-18 11:56:50|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|4
1655553420000|2022-06-18 11:57:00|45.48|44.78|45.48|44.78|45.48|44.78|45.48|44.78|1
1655553430000|2022-06-18 11:57:10|45.49|44.79|45.48|44.78|45.49|44.79|45.47|44.77|4
1655553440000|2022-06-18 11:57:20|45.47|44.77|45.45|44.75|45.47|44.77|45.45|44.75|11
1655553450000|2022-06-18 11:57:30|45.44|44.74|45.42|44.72|45.44|44.74|45.42|44.72|7
1655553460000|2022-06-18 11:57:40|45.41|44.71|45.42|44.72|45.42|44.72|45.41|44.71|2
1655553470000|2022-06-18 11:57:50|45.43|44.73|45.43|44.73|45.43|44.73|45.42|44.72|5
1655553480000|2022-06-18 11:58:00|45.42|44.72|45.43|44.73|45.43|44.73|45.42|44.72|2
1655553490000|2022-06-18 11:58:10|45.42|44.72|45.42|44.72|45.42|44.72|45.42|44.72|1
1655553500000|2022-06-18 11:58:20|45.43|44.73|45.42|44.72|45.43|44.73|45.42|44.72|4
1655553520000|2022-06-18 11:58:40|45.43|44.73|45.45|44.75|45.47|44.77|45.43|44.73|7
1655553530000|2022-06-18 11:58:50|45.44|44.74|45.43|44.73|45.45|44.75|45.43|44.73|4
1655553540000|2022-06-18 11:59:00|45.44|44.74|45.45|44.75|45.45|44.75|45.43|44.73|6
1655553550000|2022-06-18 11:59:10|45.46|44.76|45.44|44.74|45.46|44.76|45.44|44.74|11
1655553560000|2022-06-18 11:59:20|45.45|44.75|45.45|44.75|45.45|44.75|45.44|44.74|3
1655553580000|2022-06-18 11:59:40|45.44|44.74|45.46|44.76|45.46|44.76|45.44|44.74|5
1655553590000|2022-06-18 11:59:50|45.47|44.77|45.47|44.77|45.47|44.77|45.47|44.77|1
1655553600000|2022-06-18 12:00:00|45.48|44.78|45.47|44.77|45.48|44.78|45.46|44.76|4
1655553610000|2022-06-18 12:00:10|45.48|44.78|45.53|44.83|45.53|44.83|45.48|44.78|5
1655553620000|2022-06-18 12:00:20|45.54|44.84|45.52|44.82|45.54|44.84|45.51|44.81|5
1655553630000|2022-06-18 12:00:30|45.53|44.83|45.55|44.85|45.55|44.85|45.52|44.82|7
1655553640000|2022-06-18 12:00:40|45.54|44.84|45.55|44.85|45.55|44.85|45.54|44.84|2
1655553650000|2022-06-18 12:00:50|45.54|44.84|45.54|44.84|45.54|44.84|45.53|44.83|9
1655553660000|2022-06-18 12:01:00|45.53|44.83|45.52|44.82|45.54|44.84|45.52|44.82|5
1655553670000|2022-06-18 12:01:10|45.51|44.81|45.5|44.8|45.51|44.81|45.5|44.8|2
1655553680000|2022-06-18 12:01:20|45.47|44.77|45.43|44.73|45.47|44.77|45.43|44.73|9
1655553690000|2022-06-18 12:01:30|45.44|44.74|45.43|44.73|45.44|44.74|45.42|44.72|7
1655553700000|2022-06-18 12:01:40|45.44|44.74|45.43|44.73|45.45|44.75|45.43|44.73|8
1655553710000|2022-06-18 12:01:50|45.44|44.74|45.42|44.72|45.44|44.74|45.41|44.71|11
1655553720000|2022-06-18 12:02:00|45.41|44.71|45.41|44.71|45.41|44.71|45.41|44.71|1
1655553740000|2022-06-18 12:02:20|45.4|44.7|45.39|44.69|45.41|44.71|45.39|44.69|6
1655553750000|2022-06-18 12:02:30|45.4|44.7|45.37|44.67|45.4|44.7|45.36|44.66|10
1655553760000|2022-06-18 12:02:40|45.36|44.66|45.31|44.61|45.37|44.67|45.31|44.61|11
1655553770000|2022-06-18 12:02:50|45.29|44.59|45.28|44.58|45.29|44.59|45.28|44.58|6
1655553780000|2022-06-18 12:03:00|45.29|44.59|45.29|44.59|45.3|44.6|45.28|44.58|11
1655553790000|2022-06-18 12:03:10|45.3|44.6|45.29|44.59|45.3|44.6|45.28|44.58|12
1655553800000|2022-06-18 12:03:20|45.31|44.61|45.3|44.6|45.31|44.61|45.3|44.6|4
1655553810000|2022-06-18 12:03:30|45.31|44.61|45.32|44.62|45.33|44.63|45.3|44.6|5
1655553820000|2022-06-18 12:03:40|45.31|44.61|45.32|44.62|45.32|44.62|45.3|44.6|10
1655553830000|2022-06-18 12:03:50|45.31|44.61|45.32|44.62|45.32|44.62|45.3|44.6|10
1655553840000|2022-06-18 12:04:00|45.31|44.61|45.28|44.58|45.32|44.62|45.28|44.58|8
1655553850000|2022-06-18 12:04:10|45.27|44.57|45.23|44.53|45.27|44.57|45.23|44.53|7
1655553860000|2022-06-18 12:04:20|45.22|44.52|45.24|44.54|45.24|44.54|45.22|44.52|12
1655553870000|2022-06-18 12:04:30|45.25|44.55|45.25|44.55|45.28|44.58|45.24|44.54|12
1655553880000|2022-06-18 12:04:40|45.24|44.54|45.24|44.54|45.25|44.55|45.22|44.52|9
1655553890000|2022-06-18 12:04:50|45.23|44.53|45.23|44.53|45.23|44.53|45.21|44.51|16
1655553900000|2022-06-18 12:05:00|45.22|44.52|45.21|44.51|45.23|44.53|45.2|44.5|7
1655553910000|2022-06-18 12:05:10|45.22|44.52|45.22|44.52|45.22|44.52|45.21|44.51|3
1655553920000|2022-06-18 12:05:20|45.21|44.51|45.21|44.51|45.22|44.52|45.19|44.49|11
1655553930000|2022-06-18 12:05:30|45.2|44.5|45.21|44.51|45.22|44.52|45.2|44.5|9
1655553940000|2022-06-18 12:05:40|45.22|44.52|45.22|44.52|45.23|44.53|45.21|44.51|7
1655553950000|2022-06-18 12:05:50|45.23|44.53|45.21|44.51|45.23|44.53|45.21|44.51|5
1655553960000|2022-06-18 12:06:00|45.22|44.52|45.21|44.51|45.23|44.53|45.21|44.51|4
1655553970000|2022-06-18 12:06:10|45.22|44.52|45.2|44.5|45.22|44.52|45.2|44.5|9
1655553980000|2022-06-18 12:06:20|45.21|44.51|45.19|44.49|45.21|44.51|45.17|44.47|5
1655553990000|2022-06-18 12:06:30|45.18|44.48|45.19|44.49|45.19|44.49|45.18|44.48|2
1655554000000|2022-06-18 12:06:40|45.2|44.5|45.2|44.5|45.2|44.5|45.2|44.5|1
1655554020000|2022-06-18 12:07:00|45.21|44.51|45.22|44.52|45.22|44.52|45.2|44.5|9
1655554030000|2022-06-18 12:07:10|45.2|44.5|45.24|44.54|45.24|44.54|45.19|44.49|6
1655554040000|2022-06-18 12:07:20|45.25|44.55|45.23|44.53|45.25|44.55|45.23|44.53|5
1655554050000|2022-06-18 12:07:30|45.24|44.54|45.26|44.56|45.26|44.56|45.23|44.53|7
1655554060000|2022-06-18 12:07:40|45.25|44.55|45.3|44.6|45.3|44.6|45.25|44.55|18
1655554070000|2022-06-18 12:07:50|45.31|44.61|45.31|44.61|45.32|44.62|45.3|44.6|15
1655554080000|2022-06-18 12:08:00|45.32|44.62|45.35|44.65|45.35|44.65|45.32|44.62|11
1655554090000|2022-06-18 12:08:10|45.36|44.66|45.32|44.62|45.36|44.66|45.32|44.62|12
1655554100000|2022-06-18 12:08:20|45.33|44.63|45.31|44.61|45.33|44.63|45.3|44.6|16
1655554110000|2022-06-18 12:08:30|45.3|44.6|45.33|44.63|45.34|44.64|45.3|44.6|9
1655554120000|2022-06-18 12:08:40|45.32|44.62|45.31|44.61|45.32|44.62|45.31|44.61|4
1655554130000|2022-06-18 12:08:50|45.3|44.6|45.3|44.6|45.31|44.61|45.3|44.6|3
1655554140000|2022-06-18 12:09:00|45.29|44.59|45.27|44.57|45.29|44.59|45.26|44.56|7
1655554150000|2022-06-18 12:09:10|45.26|44.56|45.24|44.54|45.26|44.56|45.23|44.53|7
1655554160000|2022-06-18 12:09:20|45.25|44.55|45.24|44.54|45.27|44.57|45.23|44.53|13
1655554170000|2022-06-18 12:09:30|45.23|44.53|45.24|44.54|45.24|44.54|45.23|44.53|6
1655554180000|2022-06-18 12:09:40|45.23|44.53|45.22|44.52|45.23|44.53|45.22|44.52|2
1655554190000|2022-06-18 12:09:50|45.2|44.5|45.23|44.53|45.23|44.53|45.2|44.5|8
1655554200000|2022-06-18 12:10:00|45.24|44.54|45.24|44.54|45.24|44.54|45.23|44.53|7
1655554210000|2022-06-18 12:10:10|45.25|44.55|45.33|44.63|45.33|44.63|45.24|44.54|9
1655554220000|2022-06-18 12:10:20|45.34|44.64|45.35|44.65|45.38|44.68|45.34|44.64|13
1655554230000|2022-06-18 12:10:30|45.36|44.66|45.35|44.65|45.36|44.66|45.33|44.63|11
1655554240000|2022-06-18 12:10:40|45.34|44.64|45.33|44.63|45.35|44.65|45.33|44.63|4
1655554250000|2022-06-18 12:10:50|45.35|44.65|45.35|44.65|45.35|44.65|45.35|44.65|1
1655554260000|2022-06-18 12:11:00|45.34|44.64|45.37|44.67|45.37|44.67|45.34|44.64|4
1655554270000|2022-06-18 12:11:10|45.36|44.66|45.35|44.65|45.36|44.66|45.35|44.65|2
1655554280000|2022-06-18 12:11:20|45.36|44.66|45.36|44.66|45.36|44.66|45.35|44.65|3
1655554290000|2022-06-18 12:11:30|45.35|44.65|45.35|44.65|45.35|44.65|45.35|44.65|1
1655554300000|2022-06-18 12:11:40|45.36|44.66|45.38|44.68|45.38|44.68|45.36|44.66|2
1655554310000|2022-06-18 12:11:50|45.36|44.66|45.37|44.67|45.37|44.67|45.36|44.66|2
1655554320000|2022-06-18 12:12:00|45.38|44.68|45.38|44.68|45.38|44.68|45.38|44.68|1
1655554330000|2022-06-18 12:12:10|45.37|44.67|45.37|44.67|45.37|44.67|45.37|44.67|1
1655554340000|2022-06-18 12:12:20|45.36|44.66|45.39|44.69|45.39|44.69|45.36|44.66|6
1655554350000|2022-06-18 12:12:30|45.38|44.68|45.39|44.69|45.39|44.69|45.38|44.68|4
1655554360000|2022-06-18 12:12:40|45.4|44.7|45.39|44.69|45.4|44.7|45.39|44.69|2
1655554370000|2022-06-18 12:12:50|45.4|44.7|45.4|44.7|45.4|44.7|45.39|44.69|5
1655554380000|2022-06-18 12:13:00|45.39|44.69|45.38|44.68|45.4|44.7|45.38|44.68|4
1655554390000|2022-06-18 12:13:10|45.39|44.69|45.28|44.58|45.39|44.69|45.26|44.56|9
1655554400000|2022-06-18 12:13:20|45.29|44.59|45.26|44.56|45.29|44.59|45.25|44.55|6
1655554410000|2022-06-18 12:13:30|45.25|44.55|45.25|44.55|45.26|44.56|45.24|44.54|9
1655554420000|2022-06-18 12:13:40|45.26|44.56|45.27|44.57|45.28|44.58|45.25|44.55|11
1655554430000|2022-06-18 12:13:50|45.28|44.58|45.27|44.57|45.29|44.59|45.27|44.57|5
1655554440000|2022-06-18 12:14:00|45.28|44.58|45.23|44.53|45.28|44.58|45.23|44.53|12
1655554450000|2022-06-18 12:14:10|45.24|44.54|45.24|44.54|45.26|44.56|45.23|44.53|8
1655554460000|2022-06-18 12:14:20|45.25|44.55|45.24|44.54|45.25|44.55|45.24|44.54|4
1655554470000|2022-06-18 12:14:30|45.25|44.55|45.25|44.55|45.26|44.56|45.25|44.55|3
1655554480000|2022-06-18 12:14:40|45.24|44.54|45.25|44.55|45.25|44.55|45.24|44.54|6
1655554500000|2022-06-18 12:15:00|45.24|44.54|45.24|44.54|45.25|44.55|45.23|44.53|7
1655554510000|2022-06-18 12:15:10|45.25|44.55|45.25|44.55|45.25|44.55|45.25|44.55|1
1655554520000|2022-06-18 12:15:20|45.24|44.54|45.25|44.55|45.26|44.56|45.24|44.54|4
1655554530000|2022-06-18 12:15:30|45.26|44.56|45.25|44.55|45.26|44.56|45.25|44.55|6
1655554540000|2022-06-18 12:15:40|45.24|44.54|45.24|44.54|45.25|44.55|45.24|44.54|3
1655554550000|2022-06-18 12:15:50|45.23|44.53|45.23|44.53|45.24|44.54|45.21|44.51|6
1655554560000|2022-06-18 12:16:00|45.22|44.52|45.27|44.57|45.27|44.57|45.22|44.52|7
1655554570000|2022-06-18 12:16:10|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|4
1655554580000|2022-06-18 12:16:20|45.28|44.58|45.31|44.61|45.31|44.61|45.28|44.58|5
1655554590000|2022-06-18 12:16:30|45.3|44.6|45.29|44.59|45.31|44.61|45.29|44.59|8
1655554600000|2022-06-18 12:16:40|45.28|44.58|45.25|44.55|45.28|44.58|45.24|44.54|6
1655554610000|2022-06-18 12:16:50|45.24|44.54|45.25|44.55|45.25|44.55|45.24|44.54|4
1655554620000|2022-06-18 12:17:00|45.24|44.54|45.23|44.53|45.25|44.55|45.23|44.53|11
1655554630000|2022-06-18 12:17:10|45.24|44.54|45.22|44.52|45.24|44.54|45.22|44.52|9
1655554640000|2022-06-18 12:17:20|45.23|44.53|45.24|44.54|45.24|44.54|45.22|44.52|9
1655554650000|2022-06-18 12:17:30|45.23|44.53|45.22|44.52|45.24|44.54|45.21|44.51|7
1655554660000|2022-06-18 12:17:40|45.23|44.53|45.19|44.49|45.23|44.53|45.18|44.48|8
1655554670000|2022-06-18 12:17:50|45.2|44.5|45.15|44.45|45.2|44.5|45.15|44.45|4
1655554680000|2022-06-18 12:18:00|45.16|44.46|45.14|44.44|45.17|44.47|45.14|44.44|7
1655554690000|2022-06-18 12:18:10|45.15|44.45|45.14|44.44|45.15|44.45|45.14|44.44|4
1655554700000|2022-06-18 12:18:20|45.15|44.45|45.14|44.44|45.15|44.45|45.14|44.44|4
1655554710000|2022-06-18 12:18:30|45.15|44.45|45.14|44.44|45.15|44.45|45.14|44.44|2
1655554720000|2022-06-18 12:18:40|45.15|44.45|45.16|44.46|45.18|44.48|45.15|44.45|9
1655554730000|2022-06-18 12:18:50|45.15|44.45|45.16|44.46|45.16|44.46|45.15|44.45|2
1655554740000|2022-06-18 12:19:00|45.15|44.45|45.25|44.55|45.25|44.55|45.15|44.45|10
1655554750000|2022-06-18 12:19:10|45.24|44.54|45.25|44.55|45.26|44.56|45.23|44.53|7
1655554760000|2022-06-18 12:19:20|45.26|44.56|45.29|44.59|45.29|44.59|45.26|44.56|15
1655554770000|2022-06-18 12:19:30|45.28|44.58|45.29|44.59|45.29|44.59|45.28|44.58|6
1655554780000|2022-06-18 12:19:40|45.28|44.58|45.27|44.57|45.29|44.59|45.26|44.56|14
1655554790000|2022-06-18 12:19:50|45.26|44.56|45.28|44.58|45.28|44.58|45.26|44.56|9
1655554800000|2022-06-18 12:20:00|45.27|44.57|45.28|44.58|45.28|44.58|45.26|44.56|10
1655554810000|2022-06-18 12:20:10|45.29|44.59|45.32|44.62|45.32|44.62|45.27|44.57|10
1655554820000|2022-06-18 12:20:20|45.31|44.61|45.32|44.62|45.32|44.62|45.3|44.6|5
1655554830000|2022-06-18 12:20:30|45.31|44.61|45.29|44.59|45.32|44.62|45.29|44.59|11
1655554840000|2022-06-18 12:20:40|45.3|44.6|45.3|44.6|45.31|44.61|45.29|44.59|6
1655554850000|2022-06-18 12:20:50|45.31|44.61|45.32|44.62|45.32|44.62|45.31|44.61|2
1655554860000|2022-06-18 12:21:00|45.33|44.63|45.33|44.63|45.33|44.63|45.31|44.61|10
1655554870000|2022-06-18 12:21:10|45.34|44.64|45.36|44.66|45.36|44.66|45.34|44.64|12
1655554880000|2022-06-18 12:21:20|45.35|44.65|45.36|44.66|45.36|44.66|45.35|44.65|12
1655554890000|2022-06-18 12:21:30|45.33|44.63|45.31|44.61|45.33|44.63|45.3|44.6|5
1655554900000|2022-06-18 12:21:40|45.3|44.6|45.29|44.59|45.3|44.6|45.28|44.58|4
1655554910000|2022-06-18 12:21:50|45.27|44.57|45.27|44.57|45.27|44.57|45.27|44.57|1
1655554920000|2022-06-18 12:22:00|45.26|44.56|45.29|44.59|45.29|44.59|45.26|44.56|4
1655554930000|2022-06-18 12:22:10|45.28|44.58|45.29|44.59|45.29|44.59|45.28|44.58|4
1655554940000|2022-06-18 12:22:20|45.3|44.6|45.29|44.59|45.3|44.6|45.28|44.58|5
1655554950000|2022-06-18 12:22:30|45.28|44.58|45.28|44.58|45.29|44.59|45.28|44.58|7
1655554960000|2022-06-18 12:22:40|45.29|44.59|45.28|44.58|45.29|44.59|45.28|44.58|2
1655554970000|2022-06-18 12:22:50|45.3|44.6|45.28|44.58|45.3|44.6|45.27|44.57|4
1655554980000|2022-06-18 12:23:00|45.27|44.57|45.28|44.58|45.28|44.58|45.27|44.57|2
1655554990000|2022-06-18 12:23:10|45.27|44.57|45.29|44.59|45.29|44.59|45.27|44.57|3
1655555000000|2022-06-18 12:23:20|45.3|44.6|45.32|44.62|45.32|44.62|45.3|44.6|5
1655555020000|2022-06-18 12:23:40|45.31|44.61|45.31|44.61|45.32|44.62|45.31|44.61|5
1655555030000|2022-06-18 12:23:50|45.32|44.62|45.31|44.61|45.32|44.62|45.31|44.61|6
1655555040000|2022-06-18 12:24:00|45.32|44.62|45.32|44.62|45.32|44.62|45.31|44.61|3
1655555060000|2022-06-18 12:24:20|45.33|44.63|45.32|44.62|45.33|44.63|45.31|44.61|10
1655555070000|2022-06-18 12:24:30|45.31|44.61|45.32|44.62|45.32|44.62|45.31|44.61|2
1655555080000|2022-06-18 12:24:40|45.31|44.61|45.32|44.62|45.32|44.62|45.31|44.61|4
1655555090000|2022-06-18 12:24:50|45.31|44.61|45.32|44.62|45.32|44.62|45.31|44.61|18
1655555100000|2022-06-18 12:25:00|45.31|44.61|45.3|44.6|45.32|44.62|45.3|44.6|3
1655555120000|2022-06-18 12:25:20|45.31|44.61|45.31|44.61|45.32|44.62|45.31|44.61|3
1655555130000|2022-06-18 12:25:30|45.32|44.62|45.31|44.61|45.32|44.62|45.31|44.61|2
1655555140000|2022-06-18 12:25:40|45.32|44.62|45.31|44.61|45.32|44.62|45.31|44.61|2
1655555150000|2022-06-18 12:25:50|45.32|44.62|45.34|44.64|45.35|44.65|45.32|44.62|12
1655555160000|2022-06-18 12:26:00|45.35|44.65|45.37|44.67|45.37|44.67|45.35|44.65|11
1655555170000|2022-06-18 12:26:10|45.38|44.68|45.36|44.66|45.38|44.68|45.36|44.66|9
1655555180000|2022-06-18 12:26:20|45.37|44.67|45.39|44.69|45.4|44.7|45.36|44.66|13
1655555190000|2022-06-18 12:26:30|45.38|44.68|45.57|44.87|45.57|44.87|45.38|44.68|18
1655555200000|2022-06-18 12:26:40|45.56|44.86|45.56|44.86|45.57|44.87|45.55|44.85|10
1655555210000|2022-06-18 12:26:50|45.55|44.85|45.56|44.86|45.57|44.87|45.55|44.85|4
1655555220000|2022-06-18 12:27:00|45.55|44.85|45.55|44.85|45.56|44.86|45.54|44.84|14
1655555230000|2022-06-18 12:27:10|45.54|44.84|45.63|44.93|45.65|44.95|45.54|44.84|10
1655555240000|2022-06-18 12:27:20|45.62|44.92|45.63|44.93|45.64|44.94|45.62|44.92|4
1655555250000|2022-06-18 12:27:30|45.62|44.92|45.63|44.93|45.63|44.93|45.62|44.92|2
1655555260000|2022-06-18 12:27:40|45.64|44.94|45.64|44.94|45.65|44.95|45.64|44.94|5
1655555270000|2022-06-18 12:27:50|45.63|44.93|45.63|44.93|45.64|44.94|45.63|44.93|5
1655555280000|2022-06-18 12:28:00|45.64|44.94|45.64|44.94|45.64|44.94|45.63|44.93|9
1655555290000|2022-06-18 12:28:10|45.63|44.93|45.64|44.94|45.64|44.94|45.63|44.93|2
1655555310000|2022-06-18 12:28:30|45.63|44.93|45.62|44.92|45.64|44.94|45.62|44.92|8
1655555320000|2022-06-18 12:28:40|45.63|44.93|45.59|44.89|45.63|44.93|45.59|44.89|11
1655555330000|2022-06-18 12:28:50|45.6|44.9|45.58|44.88|45.6|44.9|45.58|44.88|7
1655555340000|2022-06-18 12:29:00|45.59|44.89|45.58|44.88|45.59|44.89|45.58|44.88|8
1655555350000|2022-06-18 12:29:10|45.59|44.89|45.59|44.89|45.59|44.89|45.58|44.88|3
1655555360000|2022-06-18 12:29:20|45.58|44.88|45.59|44.89|45.59|44.89|45.58|44.88|2
1655555370000|2022-06-18 12:29:30|45.58|44.88|45.6|44.9|45.61|44.91|45.58|44.88|7
1655555380000|2022-06-18 12:29:40|45.61|44.91|45.62|44.92|45.62|44.92|45.6|44.9|10
1655555390000|2022-06-18 12:29:50|45.61|44.91|45.61|44.91|45.63|44.93|45.61|44.91|11
1655555400000|2022-06-18 12:30:00|45.6|44.9|45.64|44.94|45.64|44.94|45.6|44.9|7
1655555410000|2022-06-18 12:30:10|45.63|44.93|45.62|44.92|45.64|44.94|45.62|44.92|5
1655555420000|2022-06-18 12:30:20|45.63|44.93|45.62|44.92|45.63|44.93|45.62|44.92|2
1655555430000|2022-06-18 12:30:30|45.63|44.93|45.62|44.92|45.63|44.93|45.62|44.92|2
1655555450000|2022-06-18 12:30:50|45.61|44.91|45.62|44.92|45.62|44.92|45.61|44.91|2
1655555460000|2022-06-18 12:31:00|45.61|44.91|45.62|44.92|45.62|44.92|45.61|44.91|6
1655555470000|2022-06-18 12:31:10|45.63|44.93|45.63|44.93|45.65|44.95|45.62|44.92|15
1655555480000|2022-06-18 12:31:20|45.64|44.94|45.64|44.94|45.64|44.94|45.63|44.93|5
1655555490000|2022-06-18 12:31:30|45.63|44.93|45.63|44.93|45.64|44.94|45.63|44.93|9
1655555500000|2022-06-18 12:31:40|45.64|44.94|45.66|44.96|45.66|44.96|45.64|44.94|7
1655555520000|2022-06-18 12:32:00|45.65|44.95|45.65|44.95|45.66|44.96|45.65|44.95|5
1655555530000|2022-06-18 12:32:10|45.66|44.96|45.68|44.98|45.69|44.99|45.66|44.96|9
1655555550000|2022-06-18 12:32:30|45.69|44.99|45.69|44.99|45.7|45|45.69|44.99|3
1655555560000|2022-06-18 12:32:40|45.7|45|45.71|45.01|45.71|45.01|45.7|45|2
1655555570000|2022-06-18 12:32:50|45.7|45|45.7|45|45.71|45.01|45.69|44.99|7
1655555580000|2022-06-18 12:33:00|45.69|44.99|45.71|45.01|45.71|45.01|45.69|44.99|3
1655555590000|2022-06-18 12:33:10|45.72|45.02|45.71|45.01|45.74|45.04|45.7|45|10
1655555600000|2022-06-18 12:33:20|45.72|45.02|45.71|45.01|45.72|45.02|45.71|45.01|4
1655555610000|2022-06-18 12:33:30|45.7|45|45.7|45|45.71|45.01|45.7|45|3
1655555620000|2022-06-18 12:33:40|45.71|45.01|45.72|45.02|45.73|45.03|45.71|45.01|8
1655555630000|2022-06-18 12:33:50|45.73|45.03|45.72|45.02|45.73|45.03|45.72|45.02|2
1655555650000|2022-06-18 12:34:10|45.73|45.03|45.71|45.01|45.73|45.03|45.71|45.01|9
1655555660000|2022-06-18 12:34:20|45.72|45.02|45.71|45.01|45.72|45.02|45.71|45.01|18
1655555670000|2022-06-18 12:34:30|45.72|45.02|45.72|45.02|45.72|45.02|45.71|45.01|13
1655555680000|2022-06-18 12:34:40|45.73|45.03|45.74|45.04|45.74|45.04|45.72|45.02|8
1655555700000|2022-06-18 12:35:00|45.73|45.03|45.73|45.03|45.73|45.03|45.72|45.02|7
1655555710000|2022-06-18 12:35:10|45.71|45.01|45.71|45.01|45.71|45.01|45.71|45.01|1
1655555720000|2022-06-18 12:35:20|45.72|45.02|45.72|45.02|45.72|45.02|45.71|45.01|5
1655555730000|2022-06-18 12:35:30|45.71|45.01|45.71|45.01|45.72|45.02|45.7|45|4
1655555760000|2022-06-18 12:36:00|45.72|45.02|45.72|45.02|45.73|45.03|45.72|45.02|3
1655555780000|2022-06-18 12:36:20|45.73|45.03|45.72|45.02|45.73|45.03|45.72|45.02|2
1655555790000|2022-06-18 12:36:30|45.71|45.01|45.7|45|45.72|45.02|45.7|45|6
1655555800000|2022-06-18 12:36:40|45.69|44.99|45.63|44.93|45.69|44.99|45.63|44.93|18
1655555810000|2022-06-18 12:36:50|45.62|44.92|45.58|44.88|45.63|44.93|45.58|44.88|6
1655555820000|2022-06-18 12:37:00|45.57|44.87|45.55|44.85|45.58|44.88|45.54|44.84|9
1655555830000|2022-06-18 12:37:10|45.56|44.86|45.54|44.84|45.56|44.86|45.54|44.84|9
1655555840000|2022-06-18 12:37:20|45.53|44.83|45.5|44.8|45.53|44.83|45.5|44.8|4
1655555850000|2022-06-18 12:37:30|45.49|44.79|45.47|44.77|45.5|44.8|45.46|44.76|6
1655555860000|2022-06-18 12:37:40|45.46|44.76|45.49|44.79|45.49|44.79|45.45|44.75|6
1655555870000|2022-06-18 12:37:50|45.5|44.8|45.47|44.77|45.5|44.8|45.47|44.77|12
1655555880000|2022-06-18 12:38:00|45.46|44.76|45.47|44.77|45.48|44.78|45.46|44.76|8
1655555890000|2022-06-18 12:38:10|45.48|44.78|45.49|44.79|45.49|44.79|45.47|44.77|4
1655555900000|2022-06-18 12:38:20|45.48|44.78|45.48|44.78|45.49|44.79|45.46|44.76|9
1655555910000|2022-06-18 12:38:30|45.49|44.79|45.44|44.74|45.49|44.79|45.44|44.74|11
1655555920000|2022-06-18 12:38:40|45.43|44.73|45.41|44.71|45.44|44.74|45.41|44.71|14
1655555930000|2022-06-18 12:38:50|45.42|44.72|45.41|44.71|45.42|44.72|45.4|44.7|8
1655555940000|2022-06-18 12:39:00|45.42|44.72|45.45|44.75|45.45|44.75|45.41|44.71|7
1655555950000|2022-06-18 12:39:10|45.44|44.74|45.43|44.73|45.45|44.75|45.43|44.73|3
1655555960000|2022-06-18 12:39:20|45.44|44.74|45.46|44.76|45.46|44.76|45.44|44.74|5
1655555970000|2022-06-18 12:39:30|45.47|44.77|45.46|44.76|45.47|44.77|45.45|44.75|7
1655555980000|2022-06-18 12:39:40|45.47|44.77|45.46|44.76|45.47|44.77|45.46|44.76|4
1655555990000|2022-06-18 12:39:50|45.47|44.77|45.5|44.8|45.5|44.8|45.46|44.76|8
1655556000000|2022-06-18 12:40:00|45.49|44.79|45.48|44.78|45.5|44.8|45.47|44.77|10
1655556010000|2022-06-18 12:40:10|45.47|44.77|45.46|44.76|45.49|44.79|45.45|44.75|9
1655556020000|2022-06-18 12:40:20|45.45|44.75|45.42|44.72|45.45|44.75|45.42|44.72|9
1655556030000|2022-06-18 12:40:30|45.41|44.71|45.41|44.71|45.43|44.73|45.41|44.71|14
1655556040000|2022-06-18 12:40:40|45.42|44.72|45.41|44.71|45.44|44.74|45.41|44.71|14
1655556050000|2022-06-18 12:40:50|45.43|44.73|45.39|44.69|45.43|44.73|45.39|44.69|8
1655556060000|2022-06-18 12:41:00|45.41|44.71|45.39|44.69|45.41|44.71|45.36|44.66|10
1655556070000|2022-06-18 12:41:10|45.38|44.68|45.43|44.73|45.43|44.73|45.38|44.68|12
1655556080000|2022-06-18 12:41:20|45.44|44.74|45.44|44.74|45.46|44.76|45.44|44.74|6
1655556090000|2022-06-18 12:41:30|45.43|44.73|45.37|44.67|45.43|44.73|45.36|44.66|7
1655556100000|2022-06-18 12:41:40|45.36|44.66|45.33|44.63|45.37|44.67|45.33|44.63|4
1655556110000|2022-06-18 12:41:50|45.34|44.64|45.33|44.63|45.35|44.65|45.33|44.63|4
1655556120000|2022-06-18 12:42:00|45.32|44.62|45.32|44.62|45.33|44.63|45.31|44.61|13
1655556130000|2022-06-18 12:42:10|45.34|44.64|45.33|44.63|45.36|44.66|45.33|44.63|8
1655556140000|2022-06-18 12:42:20|45.32|44.62|45.33|44.63|45.34|44.64|45.32|44.62|6
1655556150000|2022-06-18 12:42:30|45.32|44.62|45.33|44.63|45.33|44.63|45.32|44.62|4
1655556160000|2022-06-18 12:42:40|45.32|44.62|45.32|44.62|45.32|44.62|45.32|44.62|1
1655556170000|2022-06-18 12:42:50|45.33|44.63|45.33|44.63|45.34|44.64|45.32|44.62|5
1655556180000|2022-06-18 12:43:00|45.34|44.64|45.33|44.63|45.34|44.64|45.33|44.63|2
1655556190000|2022-06-18 12:43:10|45.32|44.62|45.33|44.63|45.33|44.63|45.32|44.62|10
1655556200000|2022-06-18 12:43:20|45.32|44.62|45.35|44.65|45.36|44.66|45.32|44.62|12
1655556210000|2022-06-18 12:43:30|45.34|44.64|45.35|44.65|45.36|44.66|45.34|44.64|6
1655556220000|2022-06-18 12:43:40|45.34|44.64|45.36|44.66|45.36|44.66|45.34|44.64|3
1655556230000|2022-06-18 12:43:50|45.35|44.65|45.35|44.65|45.36|44.66|45.35|44.65|13
1655556240000|2022-06-18 12:44:00|45.34|44.64|45.35|44.65|45.35|44.65|45.34|44.64|10
1655556250000|2022-06-18 12:44:10|45.34|44.64|45.35|44.65|45.36|44.66|45.34|44.64|10
1655556260000|2022-06-18 12:44:20|45.34|44.64|45.35|44.65|45.36|44.66|45.34|44.64|4
1655556270000|2022-06-18 12:44:30|45.36|44.66|45.36|44.66|45.36|44.66|45.35|44.65|3
1655556280000|2022-06-18 12:44:40|45.37|44.67|45.37|44.67|45.37|44.67|45.37|44.67|1
1655556290000|2022-06-18 12:44:50|45.36|44.66|45.36|44.66|45.37|44.67|45.36|44.66|3
1655556300000|2022-06-18 12:45:00|45.37|44.67|45.39|44.69|45.39|44.69|45.35|44.65|11
1655556310000|2022-06-18 12:45:10|45.38|44.68|45.38|44.68|45.39|44.69|45.37|44.67|13
1655556320000|2022-06-18 12:45:20|45.37|44.67|45.37|44.67|45.39|44.69|45.36|44.66|7
1655556330000|2022-06-18 12:45:30|45.38|44.68|45.37|44.67|45.39|44.69|45.36|44.66|11
1655556340000|2022-06-18 12:45:40|45.36|44.66|45.38|44.68|45.39|44.69|45.36|44.66|14
1655556350000|2022-06-18 12:45:50|45.39|44.69|45.37|44.67|45.39|44.69|45.37|44.67|11
1655556360000|2022-06-18 12:46:00|45.38|44.68|45.39|44.69|45.39|44.69|45.37|44.67|8
1655556370000|2022-06-18 12:46:10|45.38|44.68|45.38|44.68|45.38|44.68|45.37|44.67|5
1655556380000|2022-06-18 12:46:20|45.39|44.69|45.4|44.7|45.41|44.71|45.39|44.69|6
1655556390000|2022-06-18 12:46:30|45.41|44.71|45.4|44.7|45.41|44.71|45.4|44.7|2
1655556400000|2022-06-18 12:46:40|45.41|44.71|45.42|44.72|45.43|44.73|45.41|44.71|4
1655556410000|2022-06-18 12:46:50|45.43|44.73|45.38|44.68|45.43|44.73|45.38|44.68|8
1655556420000|2022-06-18 12:47:00|45.35|44.65|45.39|44.69|45.39|44.69|45.35|44.65|11
1655556430000|2022-06-18 12:47:10|45.4|44.7|45.38|44.68|45.4|44.7|45.38|44.68|3
1655556440000|2022-06-18 12:47:20|45.37|44.67|45.38|44.68|45.38|44.68|45.37|44.67|2
1655556450000|2022-06-18 12:47:30|45.37|44.67|45.38|44.68|45.38|44.68|45.37|44.67|2
1655556460000|2022-06-18 12:47:40|45.37|44.67|45.35|44.65|45.37|44.67|45.35|44.65|7
1655556470000|2022-06-18 12:47:50|45.34|44.64|45.35|44.65|45.35|44.65|45.33|44.63|6
1655556480000|2022-06-18 12:48:00|45.36|44.66|45.4|44.7|45.4|44.7|45.36|44.66|6
1655556490000|2022-06-18 12:48:10|45.39|44.69|45.39|44.69|45.4|44.7|45.38|44.68|5
1655556500000|2022-06-18 12:48:20|45.4|44.7|45.4|44.7|45.4|44.7|45.4|44.7|1
1655556510000|2022-06-18 12:48:30|45.41|44.71|45.4|44.7|45.42|44.72|45.4|44.7|3
1655556520000|2022-06-18 12:48:40|45.39|44.69|45.4|44.7|45.4|44.7|45.39|44.69|6
1655556530000|2022-06-18 12:48:50|45.39|44.69|45.4|44.7|45.4|44.7|45.39|44.69|4
1655556540000|2022-06-18 12:49:00|45.39|44.69|45.39|44.69|45.4|44.7|45.39|44.69|7
1655556550000|2022-06-18 12:49:10|45.4|44.7|45.39|44.69|45.4|44.7|45.38|44.68|13
1655556560000|2022-06-18 12:49:20|45.4|44.7|45.39|44.69|45.4|44.7|45.39|44.69|2
1655556570000|2022-06-18 12:49:30|45.4|44.7|45.38|44.68|45.4|44.7|45.38|44.68|19
1655556580000|2022-06-18 12:49:40|45.39|44.69|45.37|44.67|45.39|44.69|45.37|44.67|7
1655556590000|2022-06-18 12:49:50|45.38|44.68|45.35|44.65|45.38|44.68|45.35|44.65|5
1655556600000|2022-06-18 12:50:00|45.36|44.66|45.36|44.66|45.36|44.66|45.36|44.66|1
1655556620000|2022-06-18 12:50:20|45.37|44.67|45.38|44.68|45.38|44.68|45.37|44.67|4
1655556630000|2022-06-18 12:50:30|45.37|44.67|45.44|44.74|45.44|44.74|45.37|44.67|7
1655556640000|2022-06-18 12:50:40|45.45|44.75|45.44|44.74|45.45|44.75|45.44|44.74|2
1655556650000|2022-06-18 12:50:50|45.45|44.75|45.44|44.74|45.45|44.75|45.44|44.74|2
1655556660000|2022-06-18 12:51:00|45.43|44.73|45.44|44.74|45.44|44.74|45.43|44.73|2
1655556690000|2022-06-18 12:51:30|45.43|44.73|45.44|44.74|45.44|44.74|45.43|44.73|6
1655556700000|2022-06-18 12:51:40|45.43|44.73|45.43|44.73|45.44|44.74|45.43|44.73|5
1655556710000|2022-06-18 12:51:50|45.44|44.74|45.42|44.72|45.44|44.74|45.42|44.72|7
1655556720000|2022-06-18 12:52:00|45.4|44.7|45.42|44.72|45.42|44.72|45.4|44.7|7
1655556730000|2022-06-18 12:52:10|45.41|44.71|45.41|44.71|45.42|44.72|45.41|44.71|5
1655556740000|2022-06-18 12:52:20|45.42|44.72|45.41|44.71|45.42|44.72|45.41|44.71|2
1655556750000|2022-06-18 12:52:30|45.4|44.7|45.4|44.7|45.4|44.7|45.4|44.7|1
1655556770000|2022-06-18 12:52:50|45.39|44.69|45.38|44.68|45.39|44.69|45.38|44.68|2
1655556780000|2022-06-18 12:53:00|45.37|44.67|45.36|44.66|45.38|44.68|45.36|44.66|14
1655556790000|2022-06-18 12:53:10|45.37|44.67|45.37|44.67|45.37|44.67|45.36|44.66|5
1655556800000|2022-06-18 12:53:20|45.38|44.68|45.37|44.67|45.38|44.68|45.37|44.67|2
1655556810000|2022-06-18 12:53:30|45.36|44.66|45.35|44.65|45.36|44.66|45.35|44.65|4
1655556820000|2022-06-18 12:53:40|45.36|44.66|45.34|44.64|45.36|44.66|45.34|44.64|7
1655556830000|2022-06-18 12:53:50|45.33|44.63|45.33|44.63|45.34|44.64|45.33|44.63|5
1655556840000|2022-06-18 12:54:00|45.34|44.64|45.36|44.66|45.36|44.66|45.33|44.63|5
1655556850000|2022-06-18 12:54:10|45.35|44.65|45.36|44.66|45.36|44.66|45.34|44.64|4
1655556860000|2022-06-18 12:54:20|45.35|44.65|45.34|44.64|45.35|44.65|45.34|44.64|2
1655556880000|2022-06-18 12:54:40|45.33|44.63|45.34|44.64|45.34|44.64|45.33|44.63|2
1655556890000|2022-06-18 12:54:50|45.35|44.65|45.35|44.65|45.35|44.65|45.34|44.64|3
1655556900000|2022-06-18 12:55:00|45.34|44.64|45.34|44.64|45.35|44.65|45.34|44.64|3
1655556910000|2022-06-18 12:55:10|45.36|44.66|45.42|44.72|45.44|44.74|45.36|44.66|14
1655556920000|2022-06-18 12:55:20|45.41|44.71|45.4|44.7|45.41|44.71|45.4|44.7|10
1655556930000|2022-06-18 12:55:30|45.41|44.71|45.4|44.7|45.41|44.71|45.4|44.7|2
1655556940000|2022-06-18 12:55:40|45.39|44.69|45.37|44.67|45.39|44.69|45.36|44.66|6
1655556950000|2022-06-18 12:55:50|45.36|44.66|45.37|44.67|45.38|44.68|45.36|44.66|4
1655556960000|2022-06-18 12:56:00|45.36|44.66|45.36|44.66|45.37|44.67|45.36|44.66|9
1655556970000|2022-06-18 12:56:10|45.35|44.65|45.4|44.7|45.4|44.7|45.35|44.65|10
1655556980000|2022-06-18 12:56:20|45.39|44.69|45.39|44.69|45.39|44.69|45.37|44.67|4
1655556990000|2022-06-18 12:56:30|45.38|44.68|45.39|44.69|45.39|44.69|45.38|44.68|4
1655557000000|2022-06-18 12:56:40|45.38|44.68|45.39|44.69|45.4|44.7|45.38|44.68|4
1655557010000|2022-06-18 12:56:50|45.4|44.7|45.43|44.73|45.44|44.74|45.39|44.69|10
1655557020000|2022-06-18 12:57:00|45.42|44.72|45.42|44.72|45.43|44.73|45.42|44.72|3
1655557030000|2022-06-18 12:57:10|45.43|44.73|45.47|44.77|45.49|44.79|45.43|44.73|10
1655557040000|2022-06-18 12:57:20|45.48|44.78|45.48|44.78|45.48|44.78|45.47|44.77|3
1655557050000|2022-06-18 12:57:30|45.47|44.77|45.48|44.78|45.48|44.78|45.47|44.77|2
1655557060000|2022-06-18 12:57:40|45.49|44.79|45.49|44.79|45.5|44.8|45.49|44.79|5
1655557070000|2022-06-18 12:57:50|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|4
1655557080000|2022-06-18 12:58:00|45.5|44.8|45.5|44.8|45.5|44.8|45.49|44.79|3
1655557090000|2022-06-18 12:58:10|45.49|44.79|45.49|44.79|45.49|44.79|45.49|44.79|1
1655557100000|2022-06-18 12:58:20|45.48|44.78|45.49|44.79|45.49|44.79|45.48|44.78|2
1655557110000|2022-06-18 12:58:30|45.48|44.78|45.49|44.79|45.49|44.79|45.48|44.78|2
1655557130000|2022-06-18 12:58:50|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|6
1655557160000|2022-06-18 12:59:20|45.48|44.78|45.5|44.8|45.5|44.8|45.48|44.78|9
1655557170000|2022-06-18 12:59:30|45.49|44.79|45.49|44.79|45.5|44.8|45.49|44.79|11
1655557180000|2022-06-18 12:59:40|45.48|44.78|45.48|44.78|45.48|44.78|45.48|44.78|1
1655557190000|2022-06-18 12:59:50|45.47|44.77|45.48|44.78|45.48|44.78|45.47|44.77|6
1655557200000|2022-06-18 13:00:00|45.47|44.77|45.48|44.78|45.5|44.8|45.47|44.77|13
1655557210000|2022-06-18 13:00:10|45.47|44.77|45.47|44.77|45.47|44.77|45.46|44.76|3
1655557220000|2022-06-18 13:00:20|45.46|44.76|45.44|44.74|45.47|44.77|45.44|44.74|5
1655557230000|2022-06-18 13:00:30|45.43|44.73|45.44|44.74|45.45|44.75|45.42|44.72|9
1655557240000|2022-06-18 13:00:40|45.43|44.73|45.43|44.73|45.44|44.74|45.43|44.73|7
1655557250000|2022-06-18 13:00:50|45.44|44.74|45.42|44.72|45.44|44.74|45.41|44.71|7
1655557260000|2022-06-18 13:01:00|45.43|44.73|45.42|44.72|45.43|44.73|45.42|44.72|4
1655557270000|2022-06-18 13:01:10|45.43|44.73|45.42|44.72|45.43|44.73|45.42|44.72|6
1655557280000|2022-06-18 13:01:20|45.43|44.73|45.43|44.73|45.43|44.73|45.42|44.72|9
1655557290000|2022-06-18 13:01:30|45.44|44.74|45.47|44.77|45.47|44.77|45.43|44.73|6
1655557300000|2022-06-18 13:01:40|45.46|44.76|45.46|44.76|45.48|44.78|45.46|44.76|11
1655557310000|2022-06-18 13:01:50|45.47|44.77|45.46|44.76|45.48|44.78|45.46|44.76|8
1655557320000|2022-06-18 13:02:00|45.47|44.77|45.48|44.78|45.48|44.78|45.47|44.77|4
1655557330000|2022-06-18 13:02:10|45.49|44.79|45.52|44.82|45.52|44.82|45.49|44.79|10
1655557340000|2022-06-18 13:02:20|45.53|44.83|45.54|44.84|45.54|44.84|45.53|44.83|2
1655557350000|2022-06-18 13:02:30|45.53|44.83|45.52|44.82|45.54|44.84|45.52|44.82|8
1655557360000|2022-06-18 13:02:40|45.53|44.83|45.53|44.83|45.54|44.84|45.53|44.83|3
1655557370000|2022-06-18 13:02:50|45.54|44.84|45.53|44.83|45.54|44.84|45.53|44.83|6
1655557390000|2022-06-18 13:03:10|45.55|44.85|45.55|44.85|45.56|44.86|45.54|44.84|9
1655557400000|2022-06-18 13:03:20|45.54|44.84|45.53|44.83|45.55|44.85|45.53|44.83|4
1655557410000|2022-06-18 13:03:30|45.54|44.84|45.53|44.83|45.54|44.84|45.52|44.82|7
1655557420000|2022-06-18 13:03:40|45.51|44.81|45.49|44.79|45.51|44.81|45.48|44.78|9
1655557430000|2022-06-18 13:03:50|45.48|44.78|45.44|44.74|45.49|44.79|45.44|44.74|16
1655557440000|2022-06-18 13:04:00|45.45|44.75|45.43|44.73|45.46|44.76|45.42|44.72|14
1655557450000|2022-06-18 13:04:10|45.42|44.72|45.42|44.72|45.43|44.73|45.41|44.71|7
1655557460000|2022-06-18 13:04:20|45.43|44.73|45.33|44.63|45.43|44.73|45.33|44.63|16
1655557470000|2022-06-18 13:04:30|45.34|44.64|45.37|44.67|45.37|44.67|45.34|44.64|7
1655557480000|2022-06-18 13:04:40|45.36|44.66|45.36|44.66|45.39|44.69|45.35|44.65|10
1655557490000|2022-06-18 13:04:50|45.37|44.67|45.34|44.64|45.37|44.67|45.34|44.64|8
1655557500000|2022-06-18 13:05:00|45.35|44.65|45.34|44.64|45.35|44.65|45.33|44.63|6
1655557510000|2022-06-18 13:05:10|45.33|44.63|45.35|44.65|45.36|44.66|45.33|44.63|15
1655557520000|2022-06-18 13:05:20|45.36|44.66|45.37|44.67|45.37|44.67|45.36|44.66|2
1655557530000|2022-06-18 13:05:30|45.38|44.68|45.42|44.72|45.42|44.72|45.38|44.68|9
1655557540000|2022-06-18 13:05:40|45.41|44.71|45.38|44.68|45.42|44.72|45.38|44.68|10
1655557550000|2022-06-18 13:05:50|45.39|44.69|45.37|44.67|45.39|44.69|45.37|44.67|5
1655557560000|2022-06-18 13:06:00|45.38|44.68|45.42|44.72|45.42|44.72|45.37|44.67|9
1655557570000|2022-06-18 13:06:10|45.41|44.71|45.41|44.71|45.42|44.72|45.41|44.71|3
1655557580000|2022-06-18 13:06:20|45.42|44.72|45.42|44.72|45.42|44.72|45.41|44.71|7
1655557590000|2022-06-18 13:06:30|45.41|44.71|45.42|44.72|45.42|44.72|45.41|44.71|8
1655557600000|2022-06-18 13:06:40|45.41|44.71|45.41|44.71|45.41|44.71|45.41|44.71|1
1655557610000|2022-06-18 13:06:50|45.42|44.72|45.42|44.72|45.42|44.72|45.41|44.71|3
1655557620000|2022-06-18 13:07:00|45.41|44.71|45.42|44.72|45.42|44.72|45.41|44.71|2
1655557630000|2022-06-18 13:07:10|45.41|44.71|45.42|44.72|45.42|44.72|45.4|44.7|6
1655557640000|2022-06-18 13:07:20|45.44|44.74|45.44|44.74|45.44|44.74|45.43|44.73|3
1655557650000|2022-06-18 13:07:30|45.45|44.75|45.45|44.75|45.45|44.75|45.45|44.75|1
1655557660000|2022-06-18 13:07:40|45.44|44.74|45.46|44.76|45.46|44.76|45.44|44.74|5
1655557670000|2022-06-18 13:07:50|45.45|44.75|45.42|44.72|45.45|44.75|45.42|44.72|4
1655557680000|2022-06-18 13:08:00|45.41|44.71|45.44|44.74|45.45|44.75|45.41|44.71|10
1655557690000|2022-06-18 13:08:10|45.43|44.73|45.43|44.73|45.44|44.74|45.43|44.73|5
1655557700000|2022-06-18 13:08:20|45.44|44.74|45.43|44.73|45.44|44.74|45.43|44.73|8
1655557720000|2022-06-18 13:08:40|45.42|44.72|45.42|44.72|45.42|44.72|45.42|44.72|1
1655557730000|2022-06-18 13:08:50|45.43|44.73|45.41|44.71|45.43|44.73|45.41|44.71|5
1655557740000|2022-06-18 13:09:00|45.4|44.7|45.43|44.73|45.43|44.73|45.4|44.7|4
1655557750000|2022-06-18 13:09:10|45.42|44.72|45.43|44.73|45.43|44.73|45.42|44.72|4
1655557760000|2022-06-18 13:09:20|45.42|44.72|45.43|44.73|45.43|44.73|45.42|44.72|8
1655557770000|2022-06-18 13:09:30|45.42|44.72|45.42|44.72|45.43|44.73|45.42|44.72|5
1655557780000|2022-06-18 13:09:40|45.43|44.73|45.44|44.74|45.45|44.75|45.42|44.72|10
1655557790000|2022-06-18 13:09:50|45.45|44.75|45.43|44.73|45.45|44.75|45.43|44.73|3
1655557800000|2022-06-18 13:10:00|45.42|44.72|45.43|44.73|45.43|44.73|45.42|44.72|2
1655557810000|2022-06-18 13:10:10|45.44|44.74|45.43|44.73|45.44|44.74|45.43|44.73|2
1655557820000|2022-06-18 13:10:20|45.44|44.74|45.44|44.74|45.45|44.75|45.44|44.74|3
1655557830000|2022-06-18 13:10:30|45.45|44.75|45.45|44.75|45.47|44.77|45.45|44.75|15
1655557840000|2022-06-18 13:10:40|45.46|44.76|45.44|44.74|45.46|44.76|45.44|44.74|10
1655557860000|2022-06-18 13:11:00|45.45|44.75|45.47|44.77|45.47|44.77|45.45|44.75|3
1655557870000|2022-06-18 13:11:10|45.46|44.76|45.47|44.77|45.47|44.77|45.46|44.76|8
1655557880000|2022-06-18 13:11:20|45.46|44.76|45.47|44.77|45.47|44.77|45.46|44.76|10
1655557890000|2022-06-18 13:11:30|45.48|44.78|45.46|44.76|45.48|44.78|45.46|44.76|15
1655557900000|2022-06-18 13:11:40|45.48|44.78|45.46|44.76|45.48|44.78|45.46|44.76|4
1655557920000|2022-06-18 13:12:00|45.47|44.77|45.48|44.78|45.48|44.78|45.46|44.76|4
1655557930000|2022-06-18 13:12:10|45.49|44.79|45.49|44.79|45.49|44.79|45.49|44.79|1
1655557960000|2022-06-18 13:12:40|45.48|44.78|45.49|44.79|45.5|44.8|45.48|44.78|8
1655557970000|2022-06-18 13:12:50|45.43|44.73|45.39|44.69|45.43|44.73|45.39|44.69|8
1655557980000|2022-06-18 13:13:00|45.38|44.68|45.39|44.69|45.39|44.69|45.38|44.68|2
1655557990000|2022-06-18 13:13:10|45.38|44.68|45.43|44.73|45.43|44.73|45.38|44.68|12
1655558000000|2022-06-18 13:13:20|45.42|44.72|45.39|44.69|45.43|44.73|45.38|44.68|16
1655558010000|2022-06-18 13:13:30|45.38|44.68|45.38|44.68|45.39|44.69|45.38|44.68|3
1655558020000|2022-06-18 13:13:40|45.39|44.69|45.4|44.7|45.4|44.7|45.39|44.69|4
1655558030000|2022-06-18 13:13:50|45.39|44.69|45.39|44.69|45.4|44.7|45.39|44.69|3
1655558040000|2022-06-18 13:14:00|45.4|44.7|45.41|44.71|45.41|44.71|45.4|44.7|8
1655558050000|2022-06-18 13:14:10|45.4|44.7|45.44|44.74|45.44|44.74|45.4|44.7|13
1655558060000|2022-06-18 13:14:20|45.42|44.72|45.44|44.74|45.44|44.74|45.41|44.71|9
1655558070000|2022-06-18 13:14:30|45.43|44.73|45.45|44.75|45.45|44.75|45.43|44.73|3
1655558080000|2022-06-18 13:14:40|45.47|44.77|45.51|44.81|45.51|44.81|45.45|44.75|12
1655558090000|2022-06-18 13:14:50|45.52|44.82|45.51|44.81|45.52|44.82|45.51|44.81|2
1655558100000|2022-06-18 13:15:00|45.5|44.8|45.5|44.8|45.51|44.81|45.5|44.8|11
1655558110000|2022-06-18 13:15:10|45.51|44.81|45.52|44.82|45.53|44.83|45.51|44.81|6
1655558120000|2022-06-18 13:15:20|45.53|44.83|45.54|44.84|45.56|44.86|45.52|44.82|8
1655558130000|2022-06-18 13:15:30|45.55|44.85|45.55|44.85|45.55|44.85|45.54|44.84|5
1655558140000|2022-06-18 13:15:40|45.54|44.84|45.57|44.87|45.58|44.88|45.54|44.84|10
1655558150000|2022-06-18 13:15:50|45.58|44.88|45.65|44.95|45.65|44.95|45.57|44.87|20
1655558160000|2022-06-18 13:16:00|45.64|44.94|45.63|44.93|45.64|44.94|45.63|44.93|6
1655558170000|2022-06-18 13:16:10|45.62|44.92|45.68|44.98|45.68|44.98|45.61|44.91|12
1655558180000|2022-06-18 13:16:20|45.67|44.97|45.66|44.96|45.67|44.97|45.66|44.96|2
1655558190000|2022-06-18 13:16:30|45.65|44.95|45.65|44.95|45.65|44.95|45.63|44.93|9
1655558200000|2022-06-18 13:16:40|45.66|44.96|45.7|45|45.7|45|45.66|44.96|6
1655558210000|2022-06-18 13:16:50|45.69|44.99|45.61|44.91|45.69|44.99|45.61|44.91|14
1655558220000|2022-06-18 13:17:00|45.62|44.92|45.63|44.93|45.64|44.94|45.61|44.91|8
1655558230000|2022-06-18 13:17:10|45.62|44.92|45.63|44.93|45.64|44.94|45.62|44.92|8
1655558240000|2022-06-18 13:17:20|45.64|44.94|45.63|44.93|45.64|44.94|45.62|44.92|12
1655558250000|2022-06-18 13:17:30|45.64|44.94|45.65|44.95|45.65|44.95|45.64|44.94|2
1655558260000|2022-06-18 13:17:40|45.64|44.94|45.63|44.93|45.64|44.94|45.62|44.92|6
1655558270000|2022-06-18 13:17:50|45.62|44.92|45.63|44.93|45.64|44.94|45.62|44.92|8
1655558280000|2022-06-18 13:18:00|45.64|44.94|45.64|44.94|45.65|44.95|45.64|44.94|5
1655558290000|2022-06-18 13:18:10|45.65|44.95|45.65|44.95|45.65|44.95|45.65|44.95|1
1655558300000|2022-06-18 13:18:20|45.67|44.97|45.72|45.02|45.72|45.02|45.67|44.97|8
1655558310000|2022-06-18 13:18:30|45.71|45.01|45.72|45.02|45.73|45.03|45.71|45.01|6
1655558320000|2022-06-18 13:18:40|45.73|45.03|45.73|45.03|45.73|45.03|45.73|45.03|1
1655558330000|2022-06-18 13:18:50|45.74|45.04|45.74|45.04|45.75|45.05|45.74|45.04|5
1655558340000|2022-06-18 13:19:00|45.75|45.05|45.78|45.08|45.8|45.1|45.74|45.04|13
1655558350000|2022-06-18 13:19:10|45.77|45.07|45.8|45.1|45.81|45.11|45.77|45.07|12
1655558360000|2022-06-18 13:19:20|45.79|45.09|45.8|45.1|45.8|45.1|45.79|45.09|2
1655558370000|2022-06-18 13:19:30|45.79|45.09|45.76|45.06|45.79|45.09|45.76|45.06|4
1655558380000|2022-06-18 13:19:40|45.77|45.07|45.73|45.03|45.77|45.07|45.73|45.03|5
1655558390000|2022-06-18 13:19:50|45.74|45.04|45.75|45.05|45.76|45.06|45.74|45.04|4
1655558400000|2022-06-18 13:20:00|45.74|45.04|45.74|45.04|45.76|45.06|45.74|45.04|9
1655558410000|2022-06-18 13:20:10|45.75|45.05|45.75|45.05|45.75|45.05|45.74|45.04|5
1655558420000|2022-06-18 13:20:20|45.76|45.06|45.78|45.08|45.78|45.08|45.75|45.05|9
1655558430000|2022-06-18 13:20:30|45.77|45.07|45.78|45.08|45.78|45.08|45.77|45.07|8
1655558440000|2022-06-18 13:20:40|45.77|45.07|45.78|45.08|45.78|45.08|45.77|45.07|2
1655558460000|2022-06-18 13:21:00|45.77|45.07|45.77|45.07|45.77|45.07|45.76|45.06|3
1655558470000|2022-06-18 13:21:10|45.76|45.06|45.74|45.04|45.77|45.07|45.74|45.04|7
1655558480000|2022-06-18 13:21:20|45.75|45.05|45.75|45.05|45.75|45.05|45.75|45.05|1
1655558490000|2022-06-18 13:21:30|45.74|45.04|45.9|45.2|45.9|45.2|45.74|45.04|7
1655558500000|2022-06-18 13:21:40|45.91|45.21|45.92|45.22|45.98|45.28|45.91|45.21|12
1655558510000|2022-06-18 13:21:50|45.93|45.23|45.93|45.23|45.95|45.25|45.92|45.22|6
1655558520000|2022-06-18 13:22:00|45.94|45.24|45.97|45.27|45.97|45.27|45.94|45.24|6
1655558530000|2022-06-18 13:22:10|45.96|45.26|45.96|45.26|45.97|45.27|45.96|45.26|5
1655558540000|2022-06-18 13:22:20|45.95|45.25|45.97|45.27|45.97|45.27|45.95|45.25|7
1655558550000|2022-06-18 13:22:30|45.96|45.26|45.99|45.29|45.99|45.29|45.96|45.26|6
1655558560000|2022-06-18 13:22:40|45.98|45.28|45.99|45.29|45.99|45.29|45.97|45.27|8
1655558570000|2022-06-18 13:22:50|46|45.3|46|45.3|46|45.3|46|45.3|1
1655558580000|2022-06-18 13:23:00|45.99|45.29|46|45.3|46|45.3|45.99|45.29|2
1655558610000|2022-06-18 13:23:30|45.99|45.29|46|45.3|46|45.3|45.99|45.29|2
1655558630000|2022-06-18 13:23:50|45.99|45.29|45.99|45.29|46|45.3|45.99|45.29|3
1655558640000|2022-06-18 13:24:00|45.98|45.28|45.95|45.25|45.99|45.29|45.95|45.25|10
1655558650000|2022-06-18 13:24:10|45.94|45.24|45.93|45.23|45.94|45.24|45.92|45.22|6
1655558660000|2022-06-18 13:24:20|45.92|45.22|45.91|45.21|45.93|45.23|45.91|45.21|10
1655558670000|2022-06-18 13:24:30|45.92|45.22|45.92|45.22|45.93|45.23|45.92|45.22|3
1655558680000|2022-06-18 13:24:40|45.93|45.23|45.92|45.22|45.93|45.23|45.92|45.22|6
1655558690000|2022-06-18 13:24:50|45.91|45.21|45.91|45.21|45.92|45.22|45.91|45.21|11
1655558700000|2022-06-18 13:25:00|45.92|45.22|45.91|45.21|45.92|45.22|45.91|45.21|8
1655558710000|2022-06-18 13:25:10|45.92|45.22|45.96|45.26|45.96|45.26|45.92|45.22|5
1655558720000|2022-06-18 13:25:20|45.97|45.27|45.92|45.22|45.97|45.27|45.92|45.22|10
1655558730000|2022-06-18 13:25:30|45.93|45.23|45.93|45.23|45.93|45.23|45.91|45.21|9
1655558740000|2022-06-18 13:25:40|45.92|45.22|45.92|45.22|45.92|45.22|45.92|45.22|1
1655558770000|2022-06-18 13:26:10|45.93|45.23|45.94|45.24|45.94|45.24|45.93|45.23|2
1655558780000|2022-06-18 13:26:20|45.95|45.25|45.93|45.23|45.95|45.25|45.92|45.22|11
1655558790000|2022-06-18 13:26:30|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|6
1655558800000|2022-06-18 13:26:40|45.92|45.22|45.87|45.17|45.92|45.22|45.87|45.17|12
1655558810000|2022-06-18 13:26:50|45.86|45.16|45.83|45.13|45.86|45.16|45.82|45.12|10
1655558820000|2022-06-18 13:27:00|45.82|45.12|45.78|45.08|45.82|45.12|45.78|45.08|8
1655558830000|2022-06-18 13:27:10|45.77|45.07|45.71|45.01|45.77|45.07|45.71|45.01|11
1655558840000|2022-06-18 13:27:20|45.7|45|45.72|45.02|45.73|45.03|45.69|44.99|11
1655558850000|2022-06-18 13:27:30|45.73|45.03|45.72|45.02|45.74|45.04|45.71|45.01|6
1655558860000|2022-06-18 13:27:40|45.73|45.03|45.7|45|45.74|45.04|45.7|45|8
1655558870000|2022-06-18 13:27:50|45.69|44.99|45.7|45|45.7|45|45.69|44.99|2
1655558880000|2022-06-18 13:28:00|45.69|44.99|45.69|44.99|45.7|45|45.68|44.98|9
1655558890000|2022-06-18 13:28:10|45.7|45|45.73|45.03|45.73|45.03|45.7|45|3
1655558900000|2022-06-18 13:28:20|45.72|45.02|45.69|44.99|45.72|45.02|45.69|44.99|12
1655558910000|2022-06-18 13:28:30|45.68|44.98|45.68|44.98|45.7|45|45.68|44.98|5
1655558920000|2022-06-18 13:28:40|45.69|44.99|45.71|45.01|45.71|45.01|45.69|44.99|3
1655558930000|2022-06-18 13:28:50|45.74|45.04|45.78|45.08|45.79|45.09|45.74|45.04|7
1655558940000|2022-06-18 13:29:00|45.77|45.07|45.81|45.11|45.81|45.11|45.77|45.07|5
1655558950000|2022-06-18 13:29:10|45.82|45.12|45.82|45.12|45.82|45.12|45.82|45.12|1
1655558960000|2022-06-18 13:29:20|45.81|45.11|45.81|45.11|45.82|45.12|45.81|45.11|3
1655558970000|2022-06-18 13:29:30|45.82|45.12|45.82|45.12|45.82|45.12|45.81|45.11|3
1655558980000|2022-06-18 13:29:40|45.81|45.11|45.8|45.1|45.81|45.11|45.8|45.1|4
1655558990000|2022-06-18 13:29:50|45.79|45.09|45.79|45.09|45.8|45.1|45.79|45.09|3
1655559000000|2022-06-18 13:30:00|45.8|45.1|45.79|45.09|45.8|45.1|45.79|45.09|4
1655559010000|2022-06-18 13:30:10|45.8|45.1|45.77|45.07|45.8|45.1|45.77|45.07|4
1655559020000|2022-06-18 13:30:20|45.78|45.08|45.77|45.07|45.78|45.08|45.77|45.07|2
1655559030000|2022-06-18 13:30:30|45.78|45.08|45.77|45.07|45.78|45.08|45.72|45.02|13
1655559040000|2022-06-18 13:30:40|45.78|45.08|45.85|45.15|45.85|45.15|45.78|45.08|7
1655559050000|2022-06-18 13:30:50|45.84|45.14|45.83|45.13|45.86|45.16|45.82|45.12|11
1655559060000|2022-06-18 13:31:00|45.82|45.12|45.89|45.19|45.89|45.19|45.82|45.12|8
1655559070000|2022-06-18 13:31:10|45.9|45.2|45.9|45.2|45.92|45.22|45.9|45.2|5
1655559080000|2022-06-18 13:31:20|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|6
1655559090000|2022-06-18 13:31:30|45.92|45.22|45.92|45.22|45.94|45.24|45.92|45.22|6
1655559100000|2022-06-18 13:31:40|45.91|45.21|45.91|45.21|45.91|45.21|45.9|45.2|11
1655559110000|2022-06-18 13:31:50|45.9|45.2|45.9|45.2|45.91|45.21|45.9|45.2|5
1655559120000|2022-06-18 13:32:00|45.91|45.21|45.9|45.2|45.91|45.21|45.9|45.2|8
1655559140000|2022-06-18 13:32:20|45.91|45.21|45.91|45.21|45.92|45.22|45.91|45.21|3
1655559150000|2022-06-18 13:32:30|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|2
1655559160000|2022-06-18 13:32:40|45.92|45.22|45.97|45.27|45.97|45.27|45.92|45.22|8
1655559170000|2022-06-18 13:32:50|45.98|45.28|45.97|45.27|45.99|45.29|45.97|45.27|6
1655559180000|2022-06-18 13:33:00|45.96|45.26|45.95|45.25|45.97|45.27|45.95|45.25|6
1655559190000|2022-06-18 13:33:10|45.93|45.23|45.96|45.26|45.96|45.26|45.93|45.23|8
1655559200000|2022-06-18 13:33:20|45.95|45.25|45.95|45.25|45.95|45.25|45.95|45.25|1
1655559210000|2022-06-18 13:33:30|45.94|45.24|45.93|45.23|45.94|45.24|45.93|45.23|2
1655559230000|2022-06-18 13:33:50|45.94|45.24|45.93|45.23|45.94|45.24|45.93|45.23|8
1655559240000|2022-06-18 13:34:00|45.94|45.24|45.98|45.28|45.98|45.28|45.94|45.24|5
1655559250000|2022-06-18 13:34:10|45.97|45.27|45.98|45.28|45.98|45.28|45.97|45.27|2
1655559260000|2022-06-18 13:34:20|45.97|45.27|45.98|45.28|45.99|45.29|45.97|45.27|6
1655559270000|2022-06-18 13:34:30|45.99|45.29|45.99|45.29|46.01|45.31|45.99|45.29|11
1655559280000|2022-06-18 13:34:40|45.98|45.28|45.98|45.28|45.99|45.29|45.98|45.28|3
1655559290000|2022-06-18 13:34:50|45.99|45.29|45.98|45.28|45.99|45.29|45.98|45.28|2
1655559300000|2022-06-18 13:35:00|45.99|45.29|45.96|45.26|46|45.3|45.96|45.26|8
1655559310000|2022-06-18 13:35:10|45.95|45.25|45.95|45.25|45.96|45.26|45.94|45.24|12
1655559320000|2022-06-18 13:35:20|45.91|45.21|45.9|45.2|45.91|45.21|45.9|45.2|4
1655559330000|2022-06-18 13:35:30|45.89|45.19|45.85|45.15|45.9|45.2|45.85|45.15|5
1655559340000|2022-06-18 13:35:40|45.84|45.14|45.86|45.16|45.86|45.16|45.83|45.13|10
1655559350000|2022-06-18 13:35:50|45.87|45.17|45.85|45.15|45.87|45.17|45.84|45.14|11
1655559360000|2022-06-18 13:36:00|45.86|45.16|45.85|45.15|45.87|45.17|45.85|45.15|6
1655559370000|2022-06-18 13:36:10|45.86|45.16|45.85|45.15|45.86|45.16|45.84|45.14|10
1655559390000|2022-06-18 13:36:30|45.84|45.14|45.84|45.14|45.84|45.14|45.84|45.14|1
1655559400000|2022-06-18 13:36:40|45.85|45.15|45.86|45.16|45.87|45.17|45.85|45.15|6
1655559410000|2022-06-18 13:36:50|45.85|45.15|45.84|45.14|45.85|45.15|45.83|45.13|12
1655559420000|2022-06-18 13:37:00|45.85|45.15|45.85|45.15|45.86|45.16|45.84|45.14|9
1655559430000|2022-06-18 13:37:10|45.86|45.16|45.86|45.16|45.86|45.16|45.85|45.15|3
1655559440000|2022-06-18 13:37:20|45.85|45.15|45.89|45.19|45.9|45.2|45.85|45.15|9
1655559450000|2022-06-18 13:37:30|45.9|45.2|45.87|45.17|45.9|45.2|45.87|45.17|4
1655559460000|2022-06-18 13:37:40|45.86|45.16|45.85|45.15|45.87|45.17|45.85|45.15|6
1655559470000|2022-06-18 13:37:50|45.86|45.16|45.86|45.16|45.86|45.16|45.85|45.15|9
1655559480000|2022-06-18 13:38:00|45.87|45.17|45.87|45.17|45.88|45.18|45.86|45.16|11
1655559490000|2022-06-18 13:38:10|45.88|45.18|45.85|45.15|45.88|45.18|45.85|45.15|10
1655559500000|2022-06-18 13:38:20|45.86|45.16|45.86|45.16|45.86|45.16|45.85|45.15|3
1655559510000|2022-06-18 13:38:30|45.85|45.15|45.84|45.14|45.86|45.16|45.84|45.14|5
1655559520000|2022-06-18 13:38:40|45.85|45.15|45.87|45.17|45.87|45.17|45.84|45.14|4
1655559530000|2022-06-18 13:38:50|45.86|45.16|45.85|45.15|45.87|45.17|45.85|45.15|4
1655559540000|2022-06-18 13:39:00|45.84|45.14|45.83|45.13|45.84|45.14|45.83|45.13|2
1655559550000|2022-06-18 13:39:10|45.84|45.14|45.83|45.13|45.84|45.14|45.83|45.13|2
1655559560000|2022-06-18 13:39:20|45.84|45.14|45.84|45.14|45.85|45.15|45.84|45.14|3
1655559570000|2022-06-18 13:39:30|45.83|45.13|45.83|45.13|45.84|45.14|45.83|45.13|3
1655559580000|2022-06-18 13:39:40|45.84|45.14|45.84|45.14|45.85|45.15|45.83|45.13|9
1655559590000|2022-06-18 13:39:50|45.85|45.15|45.89|45.19|45.89|45.19|45.85|45.15|8
1655559600000|2022-06-18 13:40:00|45.9|45.2|45.87|45.17|45.9|45.2|45.87|45.17|6
1655559610000|2022-06-18 13:40:10|45.86|45.16|45.87|45.17|45.87|45.17|45.86|45.16|8
1655559620000|2022-06-18 13:40:20|45.86|45.16|45.89|45.19|45.89|45.19|45.84|45.14|7
1655559630000|2022-06-18 13:40:30|45.88|45.18|45.88|45.18|45.88|45.18|45.88|45.18|1
1655559640000|2022-06-18 13:40:40|45.87|45.17|45.87|45.17|45.87|45.17|45.85|45.15|5
1655559650000|2022-06-18 13:40:50|45.86|45.16|45.87|45.17|45.88|45.18|45.86|45.16|10
1655559660000|2022-06-18 13:41:00|45.88|45.18|45.86|45.16|45.88|45.18|45.86|45.16|7
1655559670000|2022-06-18 13:41:10|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|2
1655559680000|2022-06-18 13:41:20|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|6
1655559700000|2022-06-18 13:41:40|45.85|45.15|45.86|45.16|45.86|45.16|45.84|45.14|8
1655559710000|2022-06-18 13:41:50|45.88|45.18|45.9|45.2|45.9|45.2|45.88|45.18|5
1655559720000|2022-06-18 13:42:00|45.89|45.19|45.9|45.2|45.91|45.21|45.89|45.19|8
1655559730000|2022-06-18 13:42:10|45.89|45.19|45.89|45.19|45.9|45.2|45.89|45.19|3
1655559740000|2022-06-18 13:42:20|45.88|45.18|45.86|45.16|45.88|45.18|45.86|45.16|8
1655559750000|2022-06-18 13:42:30|45.87|45.17|45.85|45.15|45.87|45.17|45.84|45.14|5
1655559760000|2022-06-18 13:42:40|45.84|45.14|45.85|45.15|45.85|45.15|45.84|45.14|2
1655559780000|2022-06-18 13:43:00|45.86|45.16|45.86|45.16|45.86|45.16|45.85|45.15|3
1655559790000|2022-06-18 13:43:10|45.85|45.15|45.84|45.14|45.86|45.16|45.84|45.14|6
1655559800000|2022-06-18 13:43:20|45.85|45.15|45.85|45.15|45.86|45.16|45.84|45.14|5
1655559810000|2022-06-18 13:43:30|45.86|45.16|45.86|45.16|45.86|45.16|45.86|45.16|1
1655559830000|2022-06-18 13:43:50|45.85|45.15|45.84|45.14|45.85|45.15|45.83|45.13|6
1655559840000|2022-06-18 13:44:00|45.83|45.13|45.83|45.13|45.84|45.14|45.83|45.13|3
1655559850000|2022-06-18 13:44:10|45.84|45.14|45.82|45.12|45.84|45.14|45.82|45.12|9
1655559860000|2022-06-18 13:44:20|45.81|45.11|45.81|45.11|45.81|45.11|45.81|45.11|1
1655559870000|2022-06-18 13:44:30|45.82|45.12|45.84|45.14|45.84|45.14|45.82|45.12|10
1655559880000|2022-06-18 13:44:40|45.83|45.13|45.81|45.11|45.84|45.14|45.81|45.11|7
1655559890000|2022-06-18 13:44:50|45.8|45.1|45.84|45.14|45.84|45.14|45.8|45.1|5
1655559900000|2022-06-18 13:45:00|45.85|45.15|45.85|45.15|45.86|45.16|45.83|45.13|11
1655559910000|2022-06-18 13:45:10|45.86|45.16|45.91|45.21|45.91|45.21|45.85|45.15|9
1655559920000|2022-06-18 13:45:20|45.92|45.22|45.9|45.2|45.94|45.24|45.89|45.19|14
1655559930000|2022-06-18 13:45:30|45.89|45.19|45.89|45.19|45.9|45.2|45.88|45.18|10
1655559940000|2022-06-18 13:45:40|45.9|45.2|45.88|45.18|45.91|45.21|45.87|45.17|15
1655559950000|2022-06-18 13:45:50|45.89|45.19|45.92|45.22|45.93|45.23|45.89|45.19|10
1655559960000|2022-06-18 13:46:00|45.91|45.21|45.9|45.2|45.92|45.22|45.89|45.19|10
1655559970000|2022-06-18 13:46:10|45.88|45.18|45.85|45.15|45.88|45.18|45.85|45.15|6
1655559980000|2022-06-18 13:46:20|45.86|45.16|45.86|45.16|45.87|45.17|45.85|45.15|9
1655559990000|2022-06-18 13:46:30|45.87|45.17|45.87|45.17|45.87|45.17|45.86|45.16|3
1655560000000|2022-06-18 13:46:40|45.86|45.16|45.87|45.17|45.87|45.17|45.86|45.16|2
1655560010000|2022-06-18 13:46:50|45.86|45.16|45.84|45.14|45.87|45.17|45.84|45.14|7
1655560020000|2022-06-18 13:47:00|45.85|45.15|45.87|45.17|45.87|45.17|45.85|45.15|4
1655560030000|2022-06-18 13:47:10|45.86|45.16|45.86|45.16|45.86|45.16|45.85|45.15|3
1655560050000|2022-06-18 13:47:30|45.85|45.15|45.85|45.15|45.85|45.15|45.85|45.15|1
1655560060000|2022-06-18 13:47:40|45.86|45.16|45.85|45.15|45.86|45.16|45.85|45.15|2
1655560070000|2022-06-18 13:47:50|45.86|45.16|45.86|45.16|45.86|45.16|45.85|45.15|3
1655560080000|2022-06-18 13:48:00|45.85|45.15|45.85|45.15|45.86|45.16|45.85|45.15|3
1655560090000|2022-06-18 13:48:10|45.86|45.16|45.86|45.16|45.86|45.16|45.85|45.15|5
1655560100000|2022-06-18 13:48:20|45.85|45.15|45.85|45.15|45.86|45.16|45.85|45.15|9
1655560110000|2022-06-18 13:48:30|45.86|45.16|45.85|45.15|45.86|45.16|45.85|45.15|4
1655560120000|2022-06-18 13:48:40|45.86|45.16|45.86|45.16|45.86|45.16|45.86|45.16|1
1655560130000|2022-06-18 13:48:50|45.87|45.17|45.89|45.19|45.89|45.19|45.87|45.17|4
1655560140000|2022-06-18 13:49:00|45.9|45.2|45.87|45.17|45.9|45.2|45.86|45.16|10
1655560150000|2022-06-18 13:49:10|45.88|45.18|45.89|45.19|45.89|45.19|45.88|45.18|6
1655560160000|2022-06-18 13:49:20|45.88|45.18|45.88|45.18|45.89|45.19|45.87|45.17|7
1655560170000|2022-06-18 13:49:30|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|2
1655560180000|2022-06-18 13:49:40|45.85|45.15|45.89|45.19|45.89|45.19|45.85|45.15|7
1655560190000|2022-06-18 13:49:50|45.88|45.18|45.86|45.16|45.89|45.19|45.86|45.16|7
1655560200000|2022-06-18 13:50:00|45.87|45.17|45.88|45.18|45.88|45.18|45.87|45.17|2
1655560230000|2022-06-18 13:50:30|45.87|45.17|45.87|45.17|45.87|45.17|45.87|45.17|1
1655560240000|2022-06-18 13:50:40|45.89|45.19|45.87|45.17|45.89|45.19|45.87|45.17|7
1655560250000|2022-06-18 13:50:50|45.88|45.18|45.88|45.18|45.88|45.18|45.88|45.18|1
1655560260000|2022-06-18 13:51:00|45.89|45.19|45.89|45.19|45.89|45.19|45.88|45.18|5
1655560270000|2022-06-18 13:51:10|45.88|45.18|45.88|45.18|45.88|45.18|45.87|45.17|9
1655560280000|2022-06-18 13:51:20|45.87|45.17|45.88|45.18|45.88|45.18|45.87|45.17|2
1655560290000|2022-06-18 13:51:30|45.89|45.19|45.92|45.22|45.92|45.22|45.89|45.19|4
1655560300000|2022-06-18 13:51:40|45.93|45.23|45.94|45.24|45.96|45.26|45.92|45.22|10
1655560310000|2022-06-18 13:51:50|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|4
1655560320000|2022-06-18 13:52:00|45.95|45.25|45.93|45.23|45.95|45.25|45.93|45.23|9
1655560330000|2022-06-18 13:52:10|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|2
1655560340000|2022-06-18 13:52:20|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|8
1655560350000|2022-06-18 13:52:30|45.92|45.22|45.94|45.24|45.94|45.24|45.92|45.22|3
1655560360000|2022-06-18 13:52:40|45.93|45.23|45.93|45.23|45.94|45.24|45.92|45.22|9
1655560370000|2022-06-18 13:52:50|45.92|45.22|45.94|45.24|45.95|45.25|45.92|45.22|6
1655560380000|2022-06-18 13:53:00|45.95|45.25|45.92|45.22|45.95|45.25|45.92|45.22|8
1655560390000|2022-06-18 13:53:10|45.93|45.23|45.93|45.23|45.95|45.25|45.93|45.23|9
1655560400000|2022-06-18 13:53:20|45.94|45.24|45.94|45.24|45.96|45.26|45.94|45.24|7
1655560410000|2022-06-18 13:53:30|45.95|45.25|45.95|45.25|45.95|45.25|45.95|45.25|1
1655560420000|2022-06-18 13:53:40|45.94|45.24|45.94|45.24|45.95|45.25|45.94|45.24|3
1655560430000|2022-06-18 13:53:50|45.93|45.23|45.95|45.25|45.95|45.25|45.93|45.23|5
1655560440000|2022-06-18 13:54:00|45.94|45.24|45.95|45.25|45.95|45.25|45.94|45.24|2
1655560470000|2022-06-18 13:54:30|45.97|45.27|45.96|45.26|45.97|45.27|45.96|45.26|6
1655560480000|2022-06-18 13:54:40|45.97|45.27|45.96|45.26|45.97|45.27|45.96|45.26|2
1655560490000|2022-06-18 13:54:50|45.98|45.28|45.97|45.27|45.98|45.28|45.96|45.26|4
1655560500000|2022-06-18 13:55:00|45.96|45.26|45.95|45.25|45.97|45.27|45.95|45.25|12
1655560510000|2022-06-18 13:55:10|45.96|45.26|45.92|45.22|45.96|45.26|45.92|45.22|13
1655560520000|2022-06-18 13:55:20|45.91|45.21|45.91|45.21|45.92|45.22|45.91|45.21|7
1655560540000|2022-06-18 13:55:40|45.9|45.2|45.91|45.21|45.91|45.21|45.9|45.2|4
1655560550000|2022-06-18 13:55:50|45.92|45.22|45.9|45.2|45.93|45.23|45.9|45.2|5
1655560560000|2022-06-18 13:56:00|45.91|45.21|45.9|45.2|45.91|45.21|45.9|45.2|2
1655560580000|2022-06-18 13:56:20|45.89|45.19|45.9|45.2|45.9|45.2|45.89|45.19|8
1655560590000|2022-06-18 13:56:30|45.89|45.19|45.9|45.2|45.9|45.2|45.89|45.19|2
1655560600000|2022-06-18 13:56:40|45.89|45.19|45.87|45.17|45.91|45.21|45.87|45.17|8
1655560610000|2022-06-18 13:56:50|45.88|45.18|45.89|45.19|45.89|45.19|45.87|45.17|6
1655560620000|2022-06-18 13:57:00|45.88|45.18|45.87|45.17|45.88|45.18|45.86|45.16|4
1655560630000|2022-06-18 13:57:10|45.86|45.16|45.87|45.17|45.87|45.17|45.86|45.16|4
1655560640000|2022-06-18 13:57:20|45.88|45.18|45.89|45.19|45.9|45.2|45.88|45.18|6
1655560650000|2022-06-18 13:57:30|45.9|45.2|45.9|45.2|45.9|45.2|45.89|45.19|5
1655560660000|2022-06-18 13:57:40|45.89|45.19|45.89|45.19|45.89|45.19|45.88|45.18|3
1655560670000|2022-06-18 13:57:50|45.88|45.18|45.87|45.17|45.88|45.18|45.86|45.16|6
1655560680000|2022-06-18 13:58:00|45.86|45.16|45.87|45.17|45.87|45.17|45.86|45.16|4
1655560690000|2022-06-18 13:58:10|45.86|45.16|45.85|45.15|45.88|45.18|45.85|45.15|7
1655560700000|2022-06-18 13:58:20|45.86|45.16|45.87|45.17|45.87|45.17|45.86|45.16|2
1655560730000|2022-06-18 13:58:50|45.86|45.16|45.84|45.14|45.87|45.17|45.84|45.14|7
1655560740000|2022-06-18 13:59:00|45.82|45.12|45.84|45.14|45.84|45.14|45.8|45.1|9
1655560750000|2022-06-18 13:59:10|45.83|45.13|45.82|45.12|45.83|45.13|45.82|45.12|4
1655560790000|2022-06-18 13:59:50|45.83|45.13|45.83|45.13|45.83|45.13|45.83|45.13|1
1655560800000|2022-06-18 14:00:00|45.84|45.14|45.84|45.14|45.84|45.14|45.83|45.13|3
1655560810000|2022-06-18 14:00:10|45.85|45.15|45.83|45.13|45.85|45.15|45.81|45.11|14
1655560820000|2022-06-18 14:00:20|45.85|45.15|45.86|45.16|45.86|45.16|45.84|45.14|4
1655560830000|2022-06-18 14:00:30|45.85|45.15|45.89|45.19|45.89|45.19|45.85|45.15|5
1655560840000|2022-06-18 14:00:40|45.88|45.18|45.87|45.17|45.89|45.19|45.87|45.17|6
1655560850000|2022-06-18 14:00:50|45.88|45.18|45.91|45.21|45.91|45.21|45.88|45.18|12
1655560860000|2022-06-18 14:01:00|45.92|45.22|45.94|45.24|45.95|45.25|45.92|45.22|10
1655560870000|2022-06-18 14:01:10|45.93|45.23|45.95|45.25|45.96|45.26|45.93|45.23|9
1655560880000|2022-06-18 14:01:20|45.96|45.26|45.95|45.25|45.96|45.26|45.95|45.25|8
1655560890000|2022-06-18 14:01:30|45.96|45.26|46.01|45.31|46.01|45.31|45.96|45.26|9
1655560900000|2022-06-18 14:01:40|46.02|45.32|45.99|45.29|46.04|45.34|45.99|45.29|10
1655560910000|2022-06-18 14:01:50|45.98|45.28|45.98|45.28|45.99|45.29|45.98|45.28|5
1655560920000|2022-06-18 14:02:00|45.99|45.29|45.98|45.28|45.99|45.29|45.98|45.28|10
1655560930000|2022-06-18 14:02:10|45.97|45.27|45.98|45.28|45.98|45.28|45.97|45.27|2
1655560940000|2022-06-18 14:02:20|45.97|45.27|45.98|45.28|45.98|45.28|45.97|45.27|2
1655560950000|2022-06-18 14:02:30|45.97|45.27|45.96|45.26|45.98|45.28|45.96|45.26|5
1655560960000|2022-06-18 14:02:40|45.97|45.27|45.97|45.27|45.97|45.27|45.95|45.25|4
1655560970000|2022-06-18 14:02:50|45.96|45.26|45.96|45.26|45.97|45.27|45.96|45.26|5
1655560980000|2022-06-18 14:03:00|45.97|45.27|45.97|45.27|45.97|45.27|45.97|45.27|1
1655560990000|2022-06-18 14:03:10|45.98|45.28|45.94|45.24|45.98|45.28|45.94|45.24|5
1655561000000|2022-06-18 14:03:20|45.95|45.25|45.95|45.25|45.95|45.25|45.95|45.25|1
1655561010000|2022-06-18 14:03:30|45.94|45.24|46.01|45.31|46.01|45.31|45.94|45.24|12
1655561020000|2022-06-18 14:03:40|46.02|45.32|45.99|45.29|46.02|45.32|45.99|45.29|8
1655561030000|2022-06-18 14:03:50|45.98|45.28|45.99|45.29|46|45.3|45.98|45.28|6
1655561040000|2022-06-18 14:04:00|45.97|45.27|45.99|45.29|45.99|45.29|45.97|45.27|3
1655561050000|2022-06-18 14:04:10|46|45.3|45.99|45.29|46.01|45.31|45.98|45.28|6
1655561080000|2022-06-18 14:04:40|46|45.3|46.03|45.33|46.03|45.33|46|45.3|4
1655561090000|2022-06-18 14:04:50|46.02|45.32|46.01|45.31|46.03|45.33|46.01|45.31|6
1655561100000|2022-06-18 14:05:00|46.02|45.32|46.19|45.49|46.19|45.49|46.02|45.32|16
1655561110000|2022-06-18 14:05:10|46.18|45.48|46.19|45.49|46.19|45.49|46.18|45.48|4
1655561120000|2022-06-18 14:05:20|46.22|45.52|46.28|45.58|46.28|45.58|46.22|45.52|12
1655561130000|2022-06-18 14:05:30|46.27|45.57|46.44|45.74|46.45|45.75|46.27|45.57|16
1655561140000|2022-06-18 14:05:40|46.45|45.75|46.47|45.77|46.49|45.79|46.44|45.74|13
1655561150000|2022-06-18 14:05:50|46.46|45.76|46.39|45.69|46.46|45.76|46.36|45.66|22
1655561160000|2022-06-18 14:06:00|46.38|45.68|46.39|45.69|46.4|45.7|46.38|45.68|10
1655561170000|2022-06-18 14:06:10|46.38|45.68|46.33|45.63|46.39|45.69|46.33|45.63|12
1655561180000|2022-06-18 14:06:20|46.32|45.62|46.33|45.63|46.33|45.63|46.32|45.62|4
1655561200000|2022-06-18 14:06:40|46.32|45.62|46.34|45.64|46.34|45.64|46.32|45.62|3
1655561210000|2022-06-18 14:06:50|46.33|45.63|46.33|45.63|46.34|45.64|46.33|45.63|3
1655561220000|2022-06-18 14:07:00|46.34|45.64|46.32|45.62|46.34|45.64|46.32|45.62|11
1655561230000|2022-06-18 14:07:10|46.33|45.63|46.34|45.64|46.34|45.64|46.33|45.63|4
1655561240000|2022-06-18 14:07:20|46.33|45.63|46.36|45.66|46.36|45.66|46.33|45.63|6
1655561250000|2022-06-18 14:07:30|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|2
1655561260000|2022-06-18 14:07:40|46.37|45.67|46.38|45.68|46.39|45.69|46.37|45.67|6
1655561270000|2022-06-18 14:07:50|46.36|45.66|46.36|45.66|46.37|45.67|46.36|45.66|5
1655561280000|2022-06-18 14:08:00|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|2
1655561290000|2022-06-18 14:08:10|46.37|45.67|46.34|45.64|46.37|45.67|46.34|45.64|9
1655561300000|2022-06-18 14:08:20|46.33|45.63|46.35|45.65|46.36|45.66|46.33|45.63|7
1655561310000|2022-06-18 14:08:30|46.36|45.66|46.35|45.65|46.36|45.66|46.35|45.65|4
1655561320000|2022-06-18 14:08:40|46.36|45.66|46.37|45.67|46.38|45.68|46.36|45.66|5
1655561330000|2022-06-18 14:08:50|46.38|45.68|46.39|45.69|46.39|45.69|46.38|45.68|6
1655561340000|2022-06-18 14:09:00|46.38|45.68|46.38|45.68|46.39|45.69|46.38|45.68|17
1655561350000|2022-06-18 14:09:10|46.37|45.67|46.37|45.67|46.38|45.68|46.36|45.66|7
1655561360000|2022-06-18 14:09:20|46.35|45.65|46.28|45.58|46.36|45.66|46.28|45.58|10
1655561370000|2022-06-18 14:09:30|46.27|45.57|46.27|45.57|46.28|45.58|46.27|45.57|7
1655561380000|2022-06-18 14:09:40|46.28|45.58|46.28|45.58|46.28|45.58|46.26|45.56|5
1655561390000|2022-06-18 14:09:50|46.29|45.59|46.27|45.57|46.29|45.59|46.27|45.57|3
1655561400000|2022-06-18 14:10:00|46.28|45.58|46.22|45.52|46.28|45.58|46.22|45.52|12
1655561410000|2022-06-18 14:10:10|46.23|45.53|46.22|45.52|46.23|45.53|46.21|45.51|4
1655561420000|2022-06-18 14:10:20|46.23|45.53|46.24|45.54|46.24|45.54|46.23|45.53|2
1655561430000|2022-06-18 14:10:30|46.25|45.55|46.25|45.55|46.26|45.56|46.25|45.55|5
1655561440000|2022-06-18 14:10:40|46.26|45.56|46.25|45.55|46.26|45.56|46.25|45.55|12
1655561450000|2022-06-18 14:10:50|46.26|45.56|46.25|45.55|46.26|45.56|46.25|45.55|2
1655561460000|2022-06-18 14:11:00|46.24|45.54|46.24|45.54|46.24|45.54|46.24|45.54|1
1655561470000|2022-06-18 14:11:10|46.23|45.53|46.24|45.54|46.24|45.54|46.23|45.53|2
1655561480000|2022-06-18 14:11:20|46.23|45.53|46.24|45.54|46.24|45.54|46.23|45.53|12
1655561490000|2022-06-18 14:11:30|46.23|45.53|46.24|45.54|46.24|45.54|46.23|45.53|12
1655561520000|2022-06-18 14:12:00|46.23|45.53|46.23|45.53|46.23|45.53|46.23|45.53|1
1655561540000|2022-06-18 14:12:20|46.22|45.52|46.22|45.52|46.22|45.52|46.22|45.52|1
1655561550000|2022-06-18 14:12:30|46.21|45.51|46.21|45.51|46.22|45.52|46.21|45.51|3
1655561560000|2022-06-18 14:12:40|46.22|45.52|46.13|45.43|46.23|45.53|46.12|45.42|11
1655561570000|2022-06-18 14:12:50|46.14|45.44|46.09|45.39|46.15|45.45|46.09|45.39|10
1655561580000|2022-06-18 14:13:00|46.08|45.38|46.08|45.38|46.09|45.39|46.07|45.37|7
1655561590000|2022-06-18 14:13:10|46.09|45.39|46.1|45.4|46.11|45.41|46.07|45.37|9
1655561600000|2022-06-18 14:13:20|46.11|45.41|46.11|45.41|46.12|45.42|46.1|45.4|7
1655561610000|2022-06-18 14:13:30|46.12|45.42|46.09|45.39|46.12|45.42|46.08|45.38|6
1655561620000|2022-06-18 14:13:40|46.08|45.38|46.08|45.38|46.09|45.39|46.08|45.38|7
1655561630000|2022-06-18 14:13:50|46.09|45.39|46.12|45.42|46.12|45.42|46.09|45.39|3
1655561640000|2022-06-18 14:14:00|46.11|45.41|46.13|45.43|46.14|45.44|46.11|45.41|4
1655561650000|2022-06-18 14:14:10|46.12|45.42|46.11|45.41|46.12|45.42|46.11|45.41|2
1655561660000|2022-06-18 14:14:20|46.12|45.42|46.12|45.42|46.13|45.43|46.12|45.42|3
1655561680000|2022-06-18 14:14:40|46.11|45.41|46.11|45.41|46.11|45.41|46.11|45.41|1
1655561690000|2022-06-18 14:14:50|46.07|45.37|45.91|45.21|46.07|45.37|45.9|45.2|16
1655561700000|2022-06-18 14:15:00|45.92|45.22|45.96|45.26|45.96|45.26|45.92|45.22|9
1655561710000|2022-06-18 14:15:10|45.97|45.27|46|45.3|46|45.3|45.96|45.26|15
1655561720000|2022-06-18 14:15:20|46.01|45.31|45.99|45.29|46.01|45.31|45.96|45.26|9
1655561730000|2022-06-18 14:15:30|45.97|45.27|45.97|45.27|45.98|45.28|45.96|45.26|5
1655561740000|2022-06-18 14:15:40|45.98|45.28|45.94|45.24|45.98|45.28|45.94|45.24|11
1655561750000|2022-06-18 14:15:50|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|4
1655561760000|2022-06-18 14:16:00|45.88|45.18|45.84|45.14|45.88|45.18|45.82|45.12|21
1655561770000|2022-06-18 14:16:10|45.85|45.15|45.87|45.17|45.87|45.17|45.85|45.15|3
1655561780000|2022-06-18 14:16:20|45.89|45.19|45.87|45.17|45.89|45.19|45.87|45.17|7
1655561790000|2022-06-18 14:16:30|45.86|45.16|45.83|45.13|45.87|45.17|45.81|45.11|8
1655561800000|2022-06-18 14:16:40|45.82|45.12|45.76|45.06|45.82|45.12|45.76|45.06|12
1655561810000|2022-06-18 14:16:50|45.77|45.07|45.81|45.11|45.81|45.11|45.75|45.05|8
1655561820000|2022-06-18 14:17:00|45.82|45.12|45.86|45.16|45.87|45.17|45.82|45.12|3
1655561830000|2022-06-18 14:17:10|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|4
1655561860000|2022-06-18 14:17:40|45.85|45.15|45.85|45.15|45.85|45.15|45.85|45.15|1
1655561870000|2022-06-18 14:17:50|45.84|45.14|45.85|45.15|45.85|45.15|45.84|45.14|4
1655561880000|2022-06-18 14:18:00|45.84|45.14|45.84|45.14|45.85|45.15|45.84|45.14|9
1655561890000|2022-06-18 14:18:10|45.83|45.13|45.9|45.2|45.91|45.21|45.83|45.13|8
1655561900000|2022-06-18 14:18:20|45.91|45.21|45.88|45.18|45.91|45.21|45.88|45.18|13
1655561910000|2022-06-18 14:18:30|45.87|45.17|45.85|45.15|45.87|45.17|45.85|45.15|5
1655561920000|2022-06-18 14:18:40|45.84|45.14|45.84|45.14|45.84|45.14|45.83|45.13|3
1655561930000|2022-06-18 14:18:50|45.85|45.15|45.86|45.16|45.86|45.16|45.84|45.14|8
1655561940000|2022-06-18 14:19:00|45.85|45.15|45.85|45.15|45.87|45.17|45.85|45.15|5
1655561950000|2022-06-18 14:19:10|45.86|45.16|45.86|45.16|45.87|45.17|45.86|45.16|3
1655561960000|2022-06-18 14:19:20|45.85|45.15|45.85|45.15|45.86|45.16|45.85|45.15|5
1655561970000|2022-06-18 14:19:30|45.84|45.14|45.83|45.13|45.85|45.15|45.83|45.13|7
1655561980000|2022-06-18 14:19:40|45.84|45.14|45.83|45.13|45.84|45.14|45.83|45.13|4
1655561990000|2022-06-18 14:19:50|45.82|45.12|45.82|45.12|45.83|45.13|45.82|45.12|3
1655562000000|2022-06-18 14:20:00|45.81|45.11|45.84|45.14|45.84|45.14|45.81|45.11|8
1655562010000|2022-06-18 14:20:10|45.85|45.15|45.87|45.17|45.87|45.17|45.84|45.14|9
1655562020000|2022-06-18 14:20:20|45.88|45.18|45.87|45.17|45.88|45.18|45.87|45.17|2
1655562040000|2022-06-18 14:20:40|45.86|45.16|45.85|45.15|45.86|45.16|45.85|45.15|2
1655562050000|2022-06-18 14:20:50|45.86|45.16|45.85|45.15|45.86|45.16|45.84|45.14|4
1655562060000|2022-06-18 14:21:00|45.84|45.14|45.86|45.16|45.86|45.16|45.84|45.14|3
1655562070000|2022-06-18 14:21:10|45.85|45.15|45.84|45.14|45.86|45.16|45.84|45.14|6
1655562080000|2022-06-18 14:21:20|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|2
1655562090000|2022-06-18 14:21:30|45.85|45.15|45.82|45.12|45.85|45.15|45.82|45.12|4
1655562100000|2022-06-18 14:21:40|45.83|45.13|45.82|45.12|45.83|45.13|45.82|45.12|4
1655562110000|2022-06-18 14:21:50|45.83|45.13|45.82|45.12|45.83|45.13|45.82|45.12|2
1655562120000|2022-06-18 14:22:00|45.83|45.13|45.85|45.15|45.85|45.15|45.83|45.13|5
1655562140000|2022-06-18 14:22:20|45.84|45.14|45.84|45.14|45.84|45.14|45.84|45.14|1
1655562160000|2022-06-18 14:22:40|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|8
1655562170000|2022-06-18 14:22:50|45.83|45.13|45.81|45.11|45.84|45.14|45.81|45.11|6
1655562180000|2022-06-18 14:23:00|45.8|45.1|45.8|45.1|45.8|45.1|45.8|45.1|1
1655562190000|2022-06-18 14:23:10|45.81|45.11|45.82|45.12|45.83|45.13|45.81|45.11|6
1655562200000|2022-06-18 14:23:20|45.83|45.13|45.84|45.14|45.85|45.15|45.83|45.13|4
1655562210000|2022-06-18 14:23:30|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|6
1655562220000|2022-06-18 14:23:40|45.85|45.15|45.82|45.12|45.85|45.15|45.82|45.12|10
1655562230000|2022-06-18 14:23:50|45.83|45.13|45.82|45.12|45.83|45.13|45.82|45.12|8
1655562240000|2022-06-18 14:24:00|45.83|45.13|45.83|45.13|45.84|45.14|45.82|45.12|7
1655562250000|2022-06-18 14:24:10|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|2
1655562280000|2022-06-18 14:24:40|45.83|45.13|45.84|45.14|45.84|45.14|45.83|45.13|2
1655562290000|2022-06-18 14:24:50|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|2
1655562300000|2022-06-18 14:25:00|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|4
1655562310000|2022-06-18 14:25:10|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|4
1655562320000|2022-06-18 14:25:20|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|12
1655562330000|2022-06-18 14:25:30|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|2
1655562390000|2022-06-18 14:26:30|45.83|45.13|45.84|45.14|45.84|45.14|45.83|45.13|2
1655562400000|2022-06-18 14:26:40|45.83|45.13|45.83|45.13|45.84|45.14|45.83|45.13|11
1655562410000|2022-06-18 14:26:50|45.84|45.14|45.84|45.14|45.84|45.14|45.84|45.14|1
1655562420000|2022-06-18 14:27:00|45.83|45.13|45.83|45.13|45.83|45.13|45.83|45.13|1
1655562440000|2022-06-18 14:27:20|45.82|45.12|45.82|45.12|45.82|45.12|45.82|45.12|1
1655562460000|2022-06-18 14:27:40|45.81|45.11|45.82|45.12|45.82|45.12|45.81|45.11|2
1655562490000|2022-06-18 14:28:10|45.83|45.13|45.81|45.11|45.84|45.14|45.81|45.11|5
1655562500000|2022-06-18 14:28:20|45.82|45.12|45.78|45.08|45.82|45.12|45.78|45.08|11
1655562510000|2022-06-18 14:28:30|45.79|45.09|45.78|45.08|45.79|45.09|45.78|45.08|4
1655562520000|2022-06-18 14:28:40|45.77|45.07|45.77|45.07|45.78|45.08|45.77|45.07|7
1655562530000|2022-06-18 14:28:50|45.78|45.08|45.77|45.07|45.78|45.08|45.77|45.07|4
1655562540000|2022-06-18 14:29:00|45.78|45.08|45.76|45.06|45.78|45.08|45.76|45.06|3
1655562550000|2022-06-18 14:29:10|45.77|45.07|45.78|45.08|45.78|45.08|45.76|45.06|8
1655562560000|2022-06-18 14:29:20|45.77|45.07|45.77|45.07|45.78|45.08|45.77|45.07|3
1655562570000|2022-06-18 14:29:30|45.78|45.08|45.82|45.12|45.82|45.12|45.78|45.08|4
1655562580000|2022-06-18 14:29:40|45.83|45.13|45.83|45.13|45.83|45.13|45.83|45.13|1
1655562600000|2022-06-18 14:30:00|45.84|45.14|45.85|45.15|45.85|45.15|45.84|45.14|2
1655562610000|2022-06-18 14:30:10|45.84|45.14|45.87|45.17|45.87|45.17|45.84|45.14|4
1655562620000|2022-06-18 14:30:20|45.86|45.16|45.88|45.18|45.88|45.18|45.86|45.16|3
1655562630000|2022-06-18 14:30:30|45.89|45.19|45.91|45.21|45.91|45.21|45.89|45.19|2
1655562640000|2022-06-18 14:30:40|45.9|45.2|45.9|45.2|45.9|45.2|45.89|45.19|3
1655562650000|2022-06-18 14:30:50|45.89|45.19|45.9|45.2|45.9|45.2|45.89|45.19|2
1655562660000|2022-06-18 14:31:00|45.89|45.19|45.89|45.19|45.9|45.2|45.89|45.19|3
1655562670000|2022-06-18 14:31:10|45.87|45.17|45.85|45.15|45.88|45.18|45.84|45.14|10
1655562680000|2022-06-18 14:31:20|45.86|45.16|45.85|45.15|45.86|45.16|45.85|45.15|2
1655562690000|2022-06-18 14:31:30|45.86|45.16|45.86|45.16|45.86|45.16|45.86|45.16|1
1655562700000|2022-06-18 14:31:40|45.85|45.15|45.85|45.15|45.85|45.15|45.85|45.15|1
1655562710000|2022-06-18 14:31:50|45.86|45.16|45.85|45.15|45.86|45.16|45.84|45.14|4
1655562720000|2022-06-18 14:32:00|45.84|45.14|45.84|45.14|45.85|45.15|45.84|45.14|3
1655562730000|2022-06-18 14:32:10|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|2
1655562740000|2022-06-18 14:32:20|45.85|45.15|45.86|45.16|45.87|45.17|45.85|45.15|6
1655562750000|2022-06-18 14:32:30|45.85|45.15|45.84|45.14|45.86|45.16|45.84|45.14|5
1655562760000|2022-06-18 14:32:40|45.85|45.15|45.85|45.15|45.85|45.15|45.84|45.14|5
1655562770000|2022-06-18 14:32:50|45.84|45.14|45.84|45.14|45.84|45.14|45.83|45.13|3
1655562850000|2022-06-18 14:34:10|45.83|45.13|45.86|45.16|45.86|45.16|45.82|45.12|7
1655562860000|2022-06-18 14:34:20|45.87|45.17|45.87|45.17|45.87|45.17|45.87|45.17|1
1655562880000|2022-06-18 14:34:40|45.88|45.18|45.88|45.18|45.88|45.18|45.87|45.17|5
1655562890000|2022-06-18 14:34:50|45.87|45.17|45.91|45.21|45.91|45.21|45.87|45.17|15
1655562900000|2022-06-18 14:35:00|45.92|45.22|45.91|45.21|45.92|45.22|45.9|45.2|6
1655562910000|2022-06-18 14:35:10|45.92|45.22|45.93|45.23|45.93|45.23|45.92|45.22|2
1655562940000|2022-06-18 14:35:40|45.94|45.24|45.92|45.22|45.94|45.24|45.91|45.21|4
1655562950000|2022-06-18 14:35:50|45.93|45.23|45.94|45.24|45.94|45.24|45.92|45.22|3
1655562960000|2022-06-18 14:36:00|45.93|45.23|45.94|45.24|45.95|45.25|45.93|45.23|4
1655562970000|2022-06-18 14:36:10|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|2
1655562980000|2022-06-18 14:36:20|45.93|45.23|45.92|45.22|45.93|45.23|45.92|45.22|2
1655562990000|2022-06-18 14:36:30|45.93|45.23|45.93|45.23|45.93|45.23|45.92|45.22|9
1655563000000|2022-06-18 14:36:40|45.92|45.22|45.93|45.23|45.94|45.24|45.92|45.22|6
1655563010000|2022-06-18 14:36:50|45.94|45.24|45.94|45.24|45.95|45.25|45.93|45.23|9
1655563020000|2022-06-18 14:37:00|45.93|45.23|45.93|45.23|45.94|45.24|45.93|45.23|5
1655563030000|2022-06-18 14:37:10|45.94|45.24|45.91|45.21|45.94|45.24|45.91|45.21|10
1655563040000|2022-06-18 14:37:20|45.93|45.23|45.93|45.23|45.93|45.23|45.92|45.22|11
1655563050000|2022-06-18 14:37:30|45.92|45.22|45.95|45.25|45.96|45.26|45.92|45.22|9
1655563060000|2022-06-18 14:37:40|45.96|45.26|45.94|45.24|45.96|45.26|45.92|45.22|20
1655563070000|2022-06-18 14:37:50|45.95|45.25|45.93|45.23|45.95|45.25|45.92|45.22|7
1655563080000|2022-06-18 14:38:00|45.94|45.24|45.94|45.24|45.95|45.25|45.94|45.24|3
1655563090000|2022-06-18 14:38:10|45.93|45.23|45.93|45.23|45.93|45.23|45.92|45.22|3
1655563100000|2022-06-18 14:38:20|45.94|45.24|45.95|45.25|45.95|45.25|45.94|45.24|4
1655563120000|2022-06-18 14:38:40|45.94|45.24|45.93|45.23|45.94|45.24|45.93|45.23|4
1655563130000|2022-06-18 14:38:50|45.94|45.24|45.94|45.24|45.94|45.24|45.93|45.23|15
1655563140000|2022-06-18 14:39:00|45.93|45.23|45.93|45.23|45.94|45.24|45.93|45.23|9
1655563150000|2022-06-18 14:39:10|45.94|45.24|45.93|45.23|45.94|45.24|45.93|45.23|2
1655563170000|2022-06-18 14:39:30|45.94|45.24|45.94|45.24|45.94|45.24|45.94|45.24|1
1655563180000|2022-06-18 14:39:40|45.95|45.25|45.95|45.25|45.96|45.26|45.93|45.23|11
1655563190000|2022-06-18 14:39:50|45.96|45.26|45.96|45.26|45.96|45.26|45.95|45.25|15
1655563200000|2022-06-18 14:40:00|45.95|45.25|45.93|45.23|45.95|45.25|45.93|45.23|5
1655563230000|2022-06-18 14:40:30|45.94|45.24|45.93|45.23|45.94|45.24|45.93|45.23|4
1655563240000|2022-06-18 14:40:40|45.92|45.22|45.96|45.26|45.97|45.27|45.92|45.22|7
1655563250000|2022-06-18 14:40:50|45.95|45.25|45.95|45.25|45.96|45.26|45.95|45.25|3
1655563280000|2022-06-18 14:41:20|45.96|45.26|45.95|45.25|45.98|45.28|45.95|45.25|6
1655563290000|2022-06-18 14:41:30|45.94|45.24|45.95|45.25|45.95|45.25|45.94|45.24|2
1655563300000|2022-06-18 14:41:40|45.94|45.24|45.96|45.26|45.96|45.26|45.94|45.24|3
1655563310000|2022-06-18 14:41:50|45.95|45.25|45.95|45.25|45.95|45.25|45.95|45.25|1
1655563320000|2022-06-18 14:42:00|45.96|45.26|45.95|45.25|45.96|45.26|45.95|45.25|4
1655563330000|2022-06-18 14:42:10|45.94|45.24|45.94|45.24|45.95|45.25|45.93|45.23|7
1655563340000|2022-06-18 14:42:20|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|2
1655563350000|2022-06-18 14:42:30|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|2
1655563360000|2022-06-18 14:42:40|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|4
1655563370000|2022-06-18 14:42:50|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|2
1655563380000|2022-06-18 14:43:00|45.93|45.23|45.91|45.21|45.93|45.23|45.9|45.2|9
1655563390000|2022-06-18 14:43:10|45.92|45.22|45.94|45.24|45.94|45.24|45.91|45.21|6
1655563400000|2022-06-18 14:43:20|45.93|45.23|45.92|45.22|45.94|45.24|45.92|45.22|4
1655563410000|2022-06-18 14:43:30|45.93|45.23|45.95|45.25|45.95|45.25|45.93|45.23|3
1655563440000|2022-06-18 14:44:00|45.94|45.24|45.93|45.23|45.95|45.25|45.93|45.23|6
1655563450000|2022-06-18 14:44:10|45.92|45.22|45.91|45.21|45.92|45.22|45.91|45.21|2
1655563460000|2022-06-18 14:44:20|45.92|45.22|45.91|45.21|45.92|45.22|45.9|45.2|4
1655563470000|2022-06-18 14:44:30|45.9|45.2|45.94|45.24|45.95|45.25|45.9|45.2|11
1655563480000|2022-06-18 14:44:40|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|4
1655563490000|2022-06-18 14:44:50|45.93|45.23|45.94|45.24|45.94|45.24|45.93|45.23|2
1655563500000|2022-06-18 14:45:00|45.93|45.23|45.92|45.22|45.93|45.23|45.92|45.22|6
1655563510000|2022-06-18 14:45:10|45.91|45.21|45.9|45.2|45.93|45.23|45.9|45.2|8
1655563520000|2022-06-18 14:45:20|45.89|45.19|45.9|45.2|45.9|45.2|45.89|45.19|2
1655563530000|2022-06-18 14:45:30|45.91|45.21|45.9|45.2|45.93|45.23|45.9|45.2|7
1655563540000|2022-06-18 14:45:40|45.91|45.21|45.92|45.22|45.94|45.24|45.9|45.2|11
1655563550000|2022-06-18 14:45:50|45.93|45.23|45.97|45.27|45.97|45.27|45.93|45.23|9
1655563560000|2022-06-18 14:46:00|45.98|45.28|45.97|45.27|45.98|45.28|45.96|45.26|8
1655563570000|2022-06-18 14:46:10|45.96|45.26|45.96|45.26|45.97|45.27|45.96|45.26|3
1655563580000|2022-06-18 14:46:20|45.97|45.27|45.97|45.27|45.97|45.27|45.96|45.26|5
1655563590000|2022-06-18 14:46:30|45.96|45.26|45.97|45.27|45.97|45.27|45.96|45.26|6
1655563600000|2022-06-18 14:46:40|45.96|45.26|45.97|45.27|45.97|45.27|45.96|45.26|4
1655563610000|2022-06-18 14:46:50|45.98|45.28|45.97|45.27|45.98|45.28|45.97|45.27|2
1655563620000|2022-06-18 14:47:00|45.96|45.26|45.91|45.21|45.97|45.27|45.9|45.2|11
1655563630000|2022-06-18 14:47:10|45.9|45.2|45.91|45.21|45.91|45.21|45.87|45.17|6
1655563640000|2022-06-18 14:47:20|45.9|45.2|45.89|45.19|45.9|45.2|45.89|45.19|4
1655563660000|2022-06-18 14:47:40|45.88|45.18|45.88|45.18|45.88|45.18|45.88|45.18|1
1655563670000|2022-06-18 14:47:50|45.89|45.19|45.89|45.19|45.89|45.19|45.88|45.18|3
1655563680000|2022-06-18 14:48:00|45.88|45.18|45.88|45.18|45.88|45.18|45.88|45.18|1
1655563690000|2022-06-18 14:48:10|45.89|45.19|45.89|45.19|45.89|45.19|45.89|45.19|1
1655563700000|2022-06-18 14:48:20|45.88|45.18|45.89|45.19|45.89|45.19|45.88|45.18|2
1655563710000|2022-06-18 14:48:30|45.88|45.18|45.88|45.18|45.88|45.18|45.87|45.17|5
1655563720000|2022-06-18 14:48:40|45.87|45.17|45.85|45.15|45.87|45.17|45.85|45.15|7
1655563740000|2022-06-18 14:49:00|45.84|45.14|45.84|45.14|45.85|45.15|45.83|45.13|5
1655563750000|2022-06-18 14:49:10|45.83|45.13|45.83|45.13|45.84|45.14|45.83|45.13|5
1655563760000|2022-06-18 14:49:20|45.84|45.14|45.77|45.07|45.84|45.14|45.75|45.05|14
1655563770000|2022-06-18 14:49:30|45.78|45.08|45.77|45.07|45.78|45.08|45.77|45.07|6
1655563780000|2022-06-18 14:49:40|45.76|45.06|45.77|45.07|45.78|45.08|45.76|45.06|6
1655563790000|2022-06-18 14:49:50|45.76|45.06|45.76|45.06|45.79|45.09|45.75|45.05|8
1655563800000|2022-06-18 14:50:00|45.75|45.05|45.79|45.09|45.79|45.09|45.75|45.05|5
1655563810000|2022-06-18 14:50:10|45.8|45.1|45.77|45.07|45.8|45.1|45.77|45.07|10
1655563820000|2022-06-18 14:50:20|45.78|45.08|45.77|45.07|45.79|45.09|45.77|45.07|12
1655563830000|2022-06-18 14:50:30|45.76|45.06|45.74|45.04|45.76|45.06|45.74|45.04|5
1655563840000|2022-06-18 14:50:40|45.75|45.05|45.7|45|45.75|45.05|45.69|44.99|8
1655563850000|2022-06-18 14:50:50|45.69|44.99|45.62|44.92|45.69|44.99|45.62|44.92|7
1655563860000|2022-06-18 14:51:00|45.61|44.91|45.59|44.89|45.61|44.91|45.55|44.85|20
1655563870000|2022-06-18 14:51:10|45.58|44.88|45.57|44.87|45.59|44.89|45.56|44.86|7
1655563880000|2022-06-18 14:51:20|45.56|44.86|45.52|44.82|45.56|44.86|45.52|44.82|10
1655563890000|2022-06-18 14:51:30|45.51|44.81|45.5|44.8|45.52|44.82|45.5|44.8|4
1655563900000|2022-06-18 14:51:40|45.49|44.79|45.49|44.79|45.49|44.79|45.48|44.78|3
1655563910000|2022-06-18 14:51:50|45.48|44.78|45.48|44.78|45.49|44.79|45.48|44.78|7
1655563920000|2022-06-18 14:52:00|45.49|44.79|45.5|44.8|45.5|44.8|45.48|44.78|6
1655563930000|2022-06-18 14:52:10|45.49|44.79|45.48|44.78|45.5|44.8|45.48|44.78|4
1655563940000|2022-06-18 14:52:20|45.49|44.79|45.49|44.79|45.49|44.79|45.48|44.78|3
1655563950000|2022-06-18 14:52:30|45.51|44.81|45.51|44.81|45.52|44.82|45.51|44.81|3
1655563960000|2022-06-18 14:52:40|45.52|44.82|45.54|44.84|45.54|44.84|45.52|44.82|5
1655563970000|2022-06-18 14:52:50|45.53|44.83|45.53|44.83|45.53|44.83|45.53|44.83|1
1655563980000|2022-06-18 14:53:00|45.52|44.82|45.49|44.79|45.52|44.82|45.49|44.79|9
1655563990000|2022-06-18 14:53:10|45.48|44.78|45.48|44.78|45.49|44.79|45.48|44.78|3
1655564000000|2022-06-18 14:53:20|45.49|44.79|45.48|44.78|45.49|44.79|45.48|44.78|4
1655564010000|2022-06-18 14:53:30|45.49|44.79|45.48|44.78|45.49|44.79|45.48|44.78|4
1655564030000|2022-06-18 14:53:50|45.47|44.77|45.49|44.79|45.49|44.79|45.47|44.77|3
1655564040000|2022-06-18 14:54:00|45.48|44.78|45.49|44.79|45.49|44.79|45.48|44.78|8
1655564050000|2022-06-18 14:54:10|45.5|44.8|45.47|44.77|45.51|44.81|45.47|44.77|6
1655564060000|2022-06-18 14:54:20|45.48|44.78|45.49|44.79|45.49|44.79|45.47|44.77|4
1655564070000|2022-06-18 14:54:30|45.48|44.78|45.47|44.77|45.48|44.78|45.47|44.77|2
1655564080000|2022-06-18 14:54:40|45.46|44.76|45.46|44.76|45.47|44.77|45.46|44.76|5
1655564090000|2022-06-18 14:54:50|45.45|44.75|45.44|44.74|45.45|44.75|45.44|44.74|2
1655564100000|2022-06-18 14:55:00|45.43|44.73|45.46|44.76|45.46|44.76|45.42|44.72|7
1655564110000|2022-06-18 14:55:10|45.47|44.77|45.48|44.78|45.48|44.78|45.47|44.77|2
1655564120000|2022-06-18 14:55:20|45.47|44.77|45.48|44.78|45.48|44.78|45.46|44.76|6
1655564130000|2022-06-18 14:55:30|45.47|44.77|45.5|44.8|45.51|44.81|45.47|44.77|8
1655564140000|2022-06-18 14:55:40|45.51|44.81|45.51|44.81|45.51|44.81|45.5|44.8|3
1655564150000|2022-06-18 14:55:50|45.5|44.8|45.51|44.81|45.51|44.81|45.5|44.8|12
1655564160000|2022-06-18 14:56:00|45.52|44.82|45.52|44.82|45.52|44.82|45.51|44.81|5
1655564170000|2022-06-18 14:56:10|45.53|44.83|45.57|44.87|45.57|44.87|45.53|44.83|4
1655564180000|2022-06-18 14:56:20|45.56|44.86|45.57|44.87|45.57|44.87|45.56|44.86|4
1655564190000|2022-06-18 14:56:30|45.56|44.86|45.56|44.86|45.58|44.88|45.56|44.86|7
1655564200000|2022-06-18 14:56:40|45.57|44.87|45.57|44.87|45.57|44.87|45.56|44.86|7
1655564210000|2022-06-18 14:56:50|45.56|44.86|45.57|44.87|45.59|44.89|45.56|44.86|7
1655564220000|2022-06-18 14:57:00|45.58|44.88|45.56|44.86|45.58|44.88|45.56|44.86|3
1655564240000|2022-06-18 14:57:20|45.57|44.87|45.58|44.88|45.59|44.89|45.57|44.87|10
1655564250000|2022-06-18 14:57:30|45.57|44.87|45.58|44.88|45.58|44.88|45.57|44.87|6
1655564260000|2022-06-18 14:57:40|45.57|44.87|45.58|44.88|45.58|44.88|45.57|44.87|16
1655564270000|2022-06-18 14:57:50|45.57|44.87|45.57|44.87|45.58|44.88|45.56|44.86|9
1655564280000|2022-06-18 14:58:00|45.58|44.88|45.57|44.87|45.58|44.88|45.57|44.87|10
1655564290000|2022-06-18 14:58:10|45.58|44.88|45.59|44.89|45.6|44.9|45.58|44.88|4
1655564300000|2022-06-18 14:58:20|45.6|44.9|45.61|44.91|45.62|44.92|45.59|44.89|6
1655564310000|2022-06-18 14:58:30|45.6|44.9|45.61|44.91|45.61|44.91|45.6|44.9|2
1655564330000|2022-06-18 14:58:50|45.62|44.92|45.6|44.9|45.62|44.92|45.6|44.9|3
1655564340000|2022-06-18 14:59:00|45.61|44.91|45.59|44.89|45.61|44.91|45.59|44.89|5
1655564380000|2022-06-18 14:59:40|45.58|44.88|45.58|44.88|45.6|44.9|45.58|44.88|7
1655564390000|2022-06-18 14:59:50|45.59|44.89|45.59|44.89|45.59|44.89|45.59|44.89|1
1655564400000|2022-06-18 15:00:00|45.6|44.9|45.62|44.92|45.62|44.92|45.59|44.89|5
1655564410000|2022-06-18 15:00:10|45.61|44.91|45.59|44.89|45.61|44.91|45.59|44.89|5
1655564420000|2022-06-18 15:00:20|45.6|44.9|45.59|44.89|45.6|44.9|45.58|44.88|6
1655564430000|2022-06-18 15:00:30|45.6|44.9|45.59|44.89|45.6|44.9|45.59|44.89|2
1655564440000|2022-06-18 15:00:40|45.58|44.88|45.58|44.88|45.59|44.89|45.58|44.88|5
1655564450000|2022-06-18 15:00:50|45.56|44.86|45.55|44.85|45.58|44.88|45.55|44.85|8
1655564460000|2022-06-18 15:01:00|45.54|44.84|45.56|44.86|45.56|44.86|45.49|44.79|13
1655564470000|2022-06-18 15:01:10|45.55|44.85|45.56|44.86|45.57|44.87|45.55|44.85|6
1655564480000|2022-06-18 15:01:20|45.55|44.85|45.55|44.85|45.56|44.86|45.55|44.85|3
1655564490000|2022-06-18 15:01:30|45.54|44.84|45.51|44.81|45.54|44.84|45.51|44.81|6
1655564500000|2022-06-18 15:01:40|45.5|44.8|45.48|44.78|45.5|44.8|45.48|44.78|5
1655564510000|2022-06-18 15:01:50|45.49|44.79|45.45|44.75|45.5|44.8|45.45|44.75|7
1655564520000|2022-06-18 15:02:00|45.44|44.74|45.47|44.77|45.48|44.78|45.44|44.74|7
1655564530000|2022-06-18 15:02:10|45.46|44.76|45.45|44.75|45.46|44.76|45.43|44.73|6
1655564540000|2022-06-18 15:02:20|45.46|44.76|45.45|44.75|45.46|44.76|45.44|44.74|10
1655564550000|2022-06-18 15:02:30|45.46|44.76|45.45|44.75|45.46|44.76|45.45|44.75|4
1655564560000|2022-06-18 15:02:40|45.46|44.76|45.44|44.74|45.46|44.76|45.43|44.73|5
1655564570000|2022-06-18 15:02:50|45.45|44.75|45.45|44.75|45.45|44.75|45.45|44.75|1
1655564580000|2022-06-18 15:03:00|45.46|44.76|45.44|44.74|45.46|44.76|45.43|44.73|4
1655564590000|2022-06-18 15:03:10|45.43|44.73|45.47|44.77|45.47|44.77|45.43|44.73|7
1655564600000|2022-06-18 15:03:20|45.48|44.78|45.48|44.78|45.49|44.79|45.48|44.78|7
1655564610000|2022-06-18 15:03:30|45.47|44.77|45.47|44.77|45.47|44.77|45.47|44.77|1
1655564620000|2022-06-18 15:03:40|45.46|44.76|45.42|44.72|45.46|44.76|45.42|44.72|10
1655564630000|2022-06-18 15:03:50|45.43|44.73|45.43|44.73|45.43|44.73|45.42|44.72|5
1655564640000|2022-06-18 15:04:00|45.44|44.74|45.42|44.72|45.44|44.74|45.42|44.72|5
1655564650000|2022-06-18 15:04:10|45.43|44.73|45.43|44.73|45.43|44.73|45.43|44.73|1
1655564660000|2022-06-18 15:04:20|45.44|44.74|45.47|44.77|45.49|44.79|45.44|44.74|10
1655564670000|2022-06-18 15:04:30|45.46|44.76|45.39|44.69|45.46|44.76|45.39|44.69|9
1655564680000|2022-06-18 15:04:40|45.38|44.68|45.31|44.61|45.39|44.69|45.3|44.6|10
1655564690000|2022-06-18 15:04:50|45.32|44.62|45.38|44.68|45.38|44.68|45.31|44.61|11
1655564700000|2022-06-18 15:05:00|45.41|44.71|45.42|44.72|45.46|44.76|45.41|44.71|9
1655564710000|2022-06-18 15:05:10|45.41|44.71|45.39|44.69|45.41|44.71|45.36|44.66|10
1655564730000|2022-06-18 15:05:30|45.38|44.68|45.36|44.66|45.38|44.68|45.35|44.65|8
1655564740000|2022-06-18 15:05:40|45.35|44.65|45.38|44.68|45.38|44.68|45.35|44.65|12
1655564750000|2022-06-18 15:05:50|45.39|44.69|45.45|44.75|45.45|44.75|45.39|44.69|12
1655564760000|2022-06-18 15:06:00|45.44|44.74|45.45|44.75|45.46|44.76|45.44|44.74|4
1655564770000|2022-06-18 15:06:10|45.46|44.76|45.44|44.74|45.47|44.77|45.44|44.74|5
1655564780000|2022-06-18 15:06:20|45.45|44.75|45.47|44.77|45.47|44.77|45.44|44.74|5
1655564790000|2022-06-18 15:06:30|45.48|44.78|45.51|44.81|45.51|44.81|45.47|44.77|6
1655564800000|2022-06-18 15:06:40|45.5|44.8|45.51|44.81|45.51|44.81|45.48|44.78|10
1655564810000|2022-06-18 15:06:50|45.52|44.82|45.48|44.78|45.53|44.83|45.48|44.78|10
1655564820000|2022-06-18 15:07:00|45.49|44.79|45.49|44.79|45.5|44.8|45.48|44.78|5
1655564830000|2022-06-18 15:07:10|45.48|44.78|45.48|44.78|45.49|44.79|45.47|44.77|7
1655564840000|2022-06-18 15:07:20|45.47|44.77|45.48|44.78|45.48|44.78|45.47|44.77|6
1655564850000|2022-06-18 15:07:30|45.49|44.79|45.49|44.79|45.5|44.8|45.48|44.78|9
1655564860000|2022-06-18 15:07:40|45.5|44.8|45.49|44.79|45.5|44.8|45.48|44.78|4
1655564870000|2022-06-18 15:07:50|45.5|44.8|45.52|44.82|45.52|44.82|45.49|44.79|5
1655564880000|2022-06-18 15:08:00|45.53|44.83|45.55|44.85|45.55|44.85|45.53|44.83|8
1655564890000|2022-06-18 15:08:10|45.53|44.83|45.51|44.81|45.53|44.83|45.51|44.81|5
1655564900000|2022-06-18 15:08:20|45.52|44.82|45.51|44.81|45.54|44.84|45.51|44.81|7
1655564910000|2022-06-18 15:08:30|45.53|44.83|45.53|44.83|45.53|44.83|45.52|44.82|5
1655564920000|2022-06-18 15:08:40|45.52|44.82|45.52|44.82|45.53|44.83|45.52|44.82|5
1655564930000|2022-06-18 15:08:50|45.53|44.83|45.54|44.84|45.54|44.84|45.52|44.82|16
1655564950000|2022-06-18 15:09:10|45.55|44.85|45.56|44.86|45.57|44.87|45.55|44.85|6
1655564970000|2022-06-18 15:09:30|45.57|44.87|45.57|44.87|45.57|44.87|45.57|44.87|1
1655564980000|2022-06-18 15:09:40|45.55|44.85|45.54|44.84|45.56|44.86|45.54|44.84|6
1655564990000|2022-06-18 15:09:50|45.55|44.85|45.52|44.82|45.55|44.85|45.51|44.81|6
1655565000000|2022-06-18 15:10:00|45.51|44.81|45.5|44.8|45.52|44.82|45.49|44.79|4
1655565010000|2022-06-18 15:10:10|45.51|44.81|45.5|44.8|45.51|44.81|45.5|44.8|2
1655565020000|2022-06-18 15:10:20|45.49|44.79|45.49|44.79|45.5|44.8|45.49|44.79|7
1655565040000|2022-06-18 15:10:40|45.5|44.8|45.51|44.81|45.51|44.81|45.5|44.8|4
1655565050000|2022-06-18 15:10:50|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|2
1655565060000|2022-06-18 15:11:00|45.5|44.8|45.5|44.8|45.52|44.82|45.49|44.79|6
1655565080000|2022-06-18 15:11:20|45.49|44.79|45.5|44.8|45.5|44.8|45.49|44.79|2
1655565090000|2022-06-18 15:11:30|45.51|44.81|45.5|44.8|45.51|44.81|45.5|44.8|2
1655565100000|2022-06-18 15:11:40|45.49|44.79|45.49|44.79|45.49|44.79|45.48|44.78|3
1655565110000|2022-06-18 15:11:50|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|2
1655565120000|2022-06-18 15:12:00|45.5|44.8|45.5|44.8|45.5|44.8|45.49|44.79|11
1655565130000|2022-06-18 15:12:10|45.49|44.79|45.34|44.64|45.5|44.8|45.33|44.63|17
1655565140000|2022-06-18 15:12:20|45.33|44.63|45.33|44.63|45.36|44.66|45.32|44.62|15
1655565150000|2022-06-18 15:12:30|45.32|44.62|45.27|44.57|45.32|44.62|45.26|44.56|10
1655565160000|2022-06-18 15:12:40|45.28|44.58|45.24|44.54|45.28|44.58|45.24|44.54|9
1655565170000|2022-06-18 15:12:50|45.23|44.53|45.18|44.48|45.24|44.54|45.18|44.48|14
1655565180000|2022-06-18 15:13:00|45.17|44.47|45.2|44.5|45.21|44.51|45.16|44.46|16
1655565190000|2022-06-18 15:13:10|45.21|44.51|45.19|44.49|45.22|44.52|45.19|44.49|5
1655565200000|2022-06-18 15:13:20|45.2|44.5|45.17|44.47|45.2|44.5|45.16|44.46|7
1655565210000|2022-06-18 15:13:30|45.16|44.46|45.17|44.47|45.18|44.48|45.16|44.46|6
1655565220000|2022-06-18 15:13:40|45.16|44.46|45.17|44.47|45.17|44.47|45.16|44.46|10
1655565230000|2022-06-18 15:13:50|45.18|44.48|45.18|44.48|45.18|44.48|45.18|44.48|1
1655565240000|2022-06-18 15:14:00|45.17|44.47|45.18|44.48|45.19|44.49|45.17|44.47|6
1655565250000|2022-06-18 15:14:10|45.17|44.47|45.16|44.46|45.17|44.47|45.16|44.46|6
1655565260000|2022-06-18 15:14:20|45.17|44.47|45.16|44.46|45.17|44.47|45.15|44.45|4
1655565270000|2022-06-18 15:14:30|45.17|44.47|45.14|44.44|45.17|44.47|45.14|44.44|10
1655565280000|2022-06-18 15:14:40|45.15|44.45|45.16|44.46|45.16|44.46|45.15|44.45|2
1655565300000|2022-06-18 15:15:00|45.15|44.45|45.15|44.45|45.15|44.45|45.14|44.44|3
1655565310000|2022-06-18 15:15:10|45.14|44.44|45.13|44.43|45.14|44.44|45.12|44.42|6
1655565320000|2022-06-18 15:15:20|45.12|44.42|45.1|44.4|45.12|44.42|45.1|44.4|7
1655565330000|2022-06-18 15:15:30|45.11|44.41|45.12|44.42|45.12|44.42|45.1|44.4|10
1655565340000|2022-06-18 15:15:40|45.13|44.43|45.16|44.46|45.16|44.46|45.13|44.43|6
1655565350000|2022-06-18 15:15:50|45.15|44.45|45.2|44.5|45.2|44.5|45.15|44.45|5
1655565360000|2022-06-18 15:16:00|45.21|44.51|45.19|44.49|45.21|44.51|45.19|44.49|4
1655565370000|2022-06-18 15:16:10|45.2|44.5|45.21|44.51|45.21|44.51|45.2|44.5|2
1655565380000|2022-06-18 15:16:20|45.22|44.52|45.22|44.52|45.22|44.52|45.21|44.51|3
1655565390000|2022-06-18 15:16:30|45.23|44.53|45.25|44.55|45.26|44.56|45.23|44.53|9
1655565400000|2022-06-18 15:16:40|45.26|44.56|45.25|44.55|45.27|44.57|45.25|44.55|10
1655565410000|2022-06-18 15:16:50|45.26|44.56|45.24|44.54|45.26|44.56|45.22|44.52|9
1655565420000|2022-06-18 15:17:00|45.23|44.53|45.25|44.55|45.25|44.55|45.23|44.53|7
1655565430000|2022-06-18 15:17:10|45.26|44.56|45.26|44.56|45.26|44.56|45.25|44.55|3
1655565440000|2022-06-18 15:17:20|45.27|44.57|45.28|44.58|45.28|44.58|45.26|44.56|4
1655565450000|2022-06-18 15:17:30|45.27|44.57|45.29|44.59|45.29|44.59|45.27|44.57|7
1655565460000|2022-06-18 15:17:40|45.28|44.58|45.28|44.58|45.28|44.58|45.26|44.56|15
1655565470000|2022-06-18 15:17:50|45.27|44.57|45.27|44.57|45.28|44.58|45.26|44.56|5
1655565480000|2022-06-18 15:18:00|45.28|44.58|45.32|44.62|45.32|44.62|45.28|44.58|4
1655565490000|2022-06-18 15:18:10|45.33|44.63|45.34|44.64|45.35|44.65|45.32|44.62|6
1655565500000|2022-06-18 15:18:20|45.35|44.65|45.35|44.65|45.35|44.65|45.34|44.64|5
1655565510000|2022-06-18 15:18:30|45.36|44.66|45.37|44.67|45.37|44.67|45.35|44.65|4
1655565520000|2022-06-18 15:18:40|45.38|44.68|45.37|44.67|45.38|44.68|45.37|44.67|4
1655565530000|2022-06-18 15:18:50|45.36|44.66|45.32|44.62|45.36|44.66|45.32|44.62|9
1655565540000|2022-06-18 15:19:00|45.29|44.59|45.29|44.59|45.3|44.6|45.28|44.58|5
1655565550000|2022-06-18 15:19:10|45.3|44.6|45.3|44.6|45.3|44.6|45.29|44.59|7
1655565560000|2022-06-18 15:19:20|45.31|44.61|45.34|44.64|45.34|44.64|45.31|44.61|8
1655565570000|2022-06-18 15:19:30|45.33|44.63|45.34|44.64|45.34|44.64|45.33|44.63|6
1655565580000|2022-06-18 15:19:40|45.35|44.65|45.38|44.68|45.39|44.69|45.35|44.65|12
1655565590000|2022-06-18 15:19:50|45.37|44.67|45.35|44.65|45.37|44.67|45.34|44.64|9
1655565600000|2022-06-18 15:20:00|45.34|44.64|45.33|44.63|45.35|44.65|45.32|44.62|6
1655565610000|2022-06-18 15:20:10|45.34|44.64|45.33|44.63|45.34|44.64|45.32|44.62|14
1655565620000|2022-06-18 15:20:20|45.32|44.62|45.33|44.63|45.33|44.63|45.32|44.62|4
1655565630000|2022-06-18 15:20:30|45.34|44.64|45.36|44.66|45.36|44.66|45.33|44.63|13
1655565640000|2022-06-18 15:20:40|45.35|44.65|45.36|44.66|45.37|44.67|45.35|44.65|6
1655565650000|2022-06-18 15:20:50|45.37|44.67|45.37|44.67|45.38|44.68|45.37|44.67|3
1655565660000|2022-06-18 15:21:00|45.36|44.66|45.35|44.65|45.36|44.66|45.34|44.64|12
1655565670000|2022-06-18 15:21:10|45.34|44.64|45.34|44.64|45.35|44.65|45.34|44.64|15
1655565680000|2022-06-18 15:21:20|45.35|44.65|45.35|44.65|45.35|44.65|45.34|44.64|3
1655565690000|2022-06-18 15:21:30|45.36|44.66|45.36|44.66|45.37|44.67|45.35|44.65|9
1655565700000|2022-06-18 15:21:40|45.37|44.67|45.37|44.67|45.37|44.67|45.36|44.66|5
1655565710000|2022-06-18 15:21:50|45.38|44.68|45.38|44.68|45.39|44.69|45.38|44.68|5
1655565720000|2022-06-18 15:22:00|45.37|44.67|45.37|44.67|45.37|44.67|45.37|44.67|1
1655565730000|2022-06-18 15:22:10|45.36|44.66|45.39|44.69|45.39|44.69|45.36|44.66|4
1655565740000|2022-06-18 15:22:20|45.4|44.7|45.39|44.69|45.4|44.7|45.39|44.69|6
1655565750000|2022-06-18 15:22:30|45.4|44.7|45.4|44.7|45.4|44.7|45.39|44.69|3
1655565760000|2022-06-18 15:22:40|45.39|44.69|45.42|44.72|45.42|44.72|45.39|44.69|4
1655565770000|2022-06-18 15:22:50|45.41|44.71|45.41|44.71|45.41|44.71|45.41|44.71|1
1655565780000|2022-06-18 15:23:00|45.4|44.7|45.4|44.7|45.41|44.71|45.4|44.7|3
1655565810000|2022-06-18 15:23:30|45.41|44.71|45.39|44.69|45.41|44.71|45.39|44.69|5
1655565820000|2022-06-18 15:23:40|45.4|44.7|45.41|44.71|45.41|44.71|45.39|44.69|12
1655565830000|2022-06-18 15:23:50|45.4|44.7|45.42|44.72|45.42|44.72|45.4|44.7|7
1655565840000|2022-06-18 15:24:00|45.43|44.73|45.45|44.75|45.45|44.75|45.43|44.73|5
1655565850000|2022-06-18 15:24:10|45.44|44.74|45.45|44.75|45.45|44.75|45.44|44.74|4
1655565860000|2022-06-18 15:24:20|45.44|44.74|45.44|44.74|45.45|44.75|45.43|44.73|9
1655565870000|2022-06-18 15:24:30|45.45|44.75|45.45|44.75|45.45|44.75|45.45|44.75|1
1655565880000|2022-06-18 15:24:40|45.44|44.74|45.44|44.74|45.46|44.76|45.44|44.74|5
1655565890000|2022-06-18 15:24:50|45.45|44.75|45.44|44.74|45.45|44.75|45.44|44.74|8
1655565900000|2022-06-18 15:25:00|45.45|44.75|45.45|44.75|45.45|44.75|45.45|44.75|1
1655565910000|2022-06-18 15:25:10|45.44|44.74|45.43|44.73|45.44|44.74|45.43|44.73|14
1655565920000|2022-06-18 15:25:20|45.44|44.74|45.44|44.74|45.47|44.77|45.43|44.73|12
1655565930000|2022-06-18 15:25:30|45.43|44.73|45.49|44.79|45.49|44.79|45.43|44.73|12
1655565940000|2022-06-18 15:25:40|45.5|44.8|45.5|44.8|45.51|44.81|45.48|44.78|13
1655565950000|2022-06-18 15:25:50|45.49|44.79|45.51|44.81|45.51|44.81|45.49|44.79|5
1655565960000|2022-06-18 15:26:00|45.52|44.82|45.51|44.81|45.52|44.82|45.5|44.8|10
1655565970000|2022-06-18 15:26:10|45.5|44.8|45.51|44.81|45.51|44.81|45.49|44.79|4
1655565980000|2022-06-18 15:26:20|45.52|44.82|45.52|44.82|45.52|44.82|45.52|44.82|1
1655565990000|2022-06-18 15:26:30|45.51|44.81|45.51|44.81|45.51|44.81|45.51|44.81|1
1655566000000|2022-06-18 15:26:40|45.52|44.82|45.52|44.82|45.53|44.83|45.52|44.82|3
1655566010000|2022-06-18 15:26:50|45.53|44.83|45.53|44.83|45.53|44.83|45.52|44.82|3
1655566020000|2022-06-18 15:27:00|45.52|44.82|45.56|44.86|45.56|44.86|45.52|44.82|9
1655566050000|2022-06-18 15:27:30|45.57|44.87|45.75|45.05|45.76|45.06|45.57|44.87|12
1655566060000|2022-06-18 15:27:40|45.76|45.06|45.75|45.05|45.76|45.06|45.74|45.04|12
1655566070000|2022-06-18 15:27:50|45.76|45.06|45.83|45.13|45.83|45.13|45.76|45.06|8
1655566080000|2022-06-18 15:28:00|45.82|45.12|45.86|45.16|45.86|45.16|45.82|45.12|13
1655566090000|2022-06-18 15:28:10|45.85|45.15|45.85|45.15|45.86|45.16|45.84|45.14|13
1655566100000|2022-06-18 15:28:20|45.84|45.14|45.84|45.14|45.84|45.14|45.84|45.14|1
1655566110000|2022-06-18 15:28:30|45.85|45.15|45.75|45.05|45.85|45.15|45.75|45.05|13
1655566120000|2022-06-18 15:28:40|45.76|45.06|45.73|45.03|45.76|45.06|45.72|45.02|7
1655566130000|2022-06-18 15:28:50|45.72|45.02|45.7|45|45.73|45.03|45.7|45|5
1655566140000|2022-06-18 15:29:00|45.69|44.99|45.7|45|45.71|45.01|45.67|44.97|8
1655566150000|2022-06-18 15:29:10|45.71|45.01|45.7|45|45.71|45.01|45.7|45|2
1655566160000|2022-06-18 15:29:20|45.69|44.99|45.75|45.05|45.76|45.06|45.69|44.99|10
1655566170000|2022-06-18 15:29:30|45.76|45.06|45.73|45.03|45.76|45.06|45.73|45.03|6
1655566180000|2022-06-18 15:29:40|45.71|45.01|45.72|45.02|45.72|45.02|45.71|45.01|2
1655566190000|2022-06-18 15:29:50|45.71|45.01|45.73|45.03|45.73|45.03|45.71|45.01|7
1655566200000|2022-06-18 15:30:00|45.74|45.04|45.75|45.05|45.75|45.05|45.73|45.03|6
1655566210000|2022-06-18 15:30:10|45.76|45.06|45.82|45.12|45.82|45.12|45.76|45.06|10
1655566220000|2022-06-18 15:30:20|45.83|45.13|45.84|45.14|45.84|45.14|45.82|45.12|6
1655566230000|2022-06-18 15:30:30|45.83|45.13|45.86|45.16|45.87|45.17|45.83|45.13|8
1655566240000|2022-06-18 15:30:40|45.85|45.15|45.84|45.14|45.85|45.15|45.84|45.14|6
1655566250000|2022-06-18 15:30:50|45.85|45.15|45.82|45.12|45.85|45.15|45.81|45.11|8
1655566260000|2022-06-18 15:31:00|45.83|45.13|45.81|45.11|45.83|45.13|45.81|45.11|5
1655566270000|2022-06-18 15:31:10|45.82|45.12|45.81|45.11|45.82|45.12|45.81|45.11|4
1655566280000|2022-06-18 15:31:20|45.8|45.1|45.79|45.09|45.81|45.11|45.79|45.09|8
1655566290000|2022-06-18 15:31:30|45.8|45.1|45.77|45.07|45.8|45.1|45.77|45.07|4
1655566300000|2022-06-18 15:31:40|45.78|45.08|45.77|45.07|45.78|45.08|45.77|45.07|6
1655566310000|2022-06-18 15:31:50|45.78|45.08|45.79|45.09|45.79|45.09|45.76|45.06|6
1655566320000|2022-06-18 15:32:00|45.78|45.08|45.78|45.08|45.79|45.09|45.78|45.08|3
1655566330000|2022-06-18 15:32:10|45.79|45.09|45.78|45.08|45.79|45.09|45.77|45.07|10
1655566340000|2022-06-18 15:32:20|45.77|45.07|45.74|45.04|45.77|45.07|45.74|45.04|12
1655566350000|2022-06-18 15:32:30|45.75|45.05|45.75|45.05|45.77|45.07|45.74|45.04|7
1655566360000|2022-06-18 15:32:40|45.76|45.06|45.77|45.07|45.78|45.08|45.76|45.06|8
1655566370000|2022-06-18 15:32:50|45.78|45.08|45.77|45.07|45.78|45.08|45.77|45.07|2
1655566380000|2022-06-18 15:33:00|45.78|45.08|45.78|45.08|45.79|45.09|45.78|45.08|3
1655566390000|2022-06-18 15:33:10|45.77|45.07|45.78|45.08|45.78|45.08|45.77|45.07|2
1655566400000|2022-06-18 15:33:20|45.77|45.07|45.78|45.08|45.78|45.08|45.77|45.07|2
1655566410000|2022-06-18 15:33:30|45.77|45.07|45.77|45.07|45.78|45.08|45.77|45.07|3
1655566420000|2022-06-18 15:33:40|45.76|45.06|45.76|45.06|45.77|45.07|45.75|45.05|7
1655566430000|2022-06-18 15:33:50|45.75|45.05|45.74|45.04|45.75|45.05|45.74|45.04|2
1655566440000|2022-06-18 15:34:00|45.72|45.02|45.75|45.05|45.76|45.06|45.72|45.02|7
1655566450000|2022-06-18 15:34:10|45.76|45.06|45.75|45.05|45.76|45.06|45.75|45.05|2
1655566470000|2022-06-18 15:34:30|45.76|45.06|45.76|45.06|45.77|45.07|45.75|45.05|9
1655566490000|2022-06-18 15:34:50|45.75|45.05|45.74|45.04|45.75|45.05|45.74|45.04|4
1655566500000|2022-06-18 15:35:00|45.75|45.05|45.72|45.02|45.75|45.05|45.72|45.02|6
1655566510000|2022-06-18 15:35:10|45.73|45.03|45.75|45.05|45.76|45.06|45.72|45.02|6
1655566520000|2022-06-18 15:35:20|45.76|45.06|45.76|45.06|45.76|45.06|45.76|45.06|1
1655566530000|2022-06-18 15:35:30|45.77|45.07|45.74|45.04|45.77|45.07|45.74|45.04|10
1655566540000|2022-06-18 15:35:40|45.75|45.05|45.76|45.06|45.76|45.06|45.74|45.04|4
1655566550000|2022-06-18 15:35:50|45.75|45.05|45.76|45.06|45.76|45.06|45.75|45.05|4
1655566560000|2022-06-18 15:36:00|45.75|45.05|45.75|45.05|45.76|45.06|45.75|45.05|3
1655566570000|2022-06-18 15:36:10|45.74|45.04|45.74|45.04|45.74|45.04|45.74|45.04|1
1655566580000|2022-06-18 15:36:20|45.73|45.03|45.73|45.03|45.74|45.04|45.73|45.03|3
1655566590000|2022-06-18 15:36:30|45.74|45.04|45.81|45.11|45.81|45.11|45.73|45.03|7
1655566600000|2022-06-18 15:36:40|45.8|45.1|45.79|45.09|45.8|45.1|45.79|45.09|8
1655566610000|2022-06-18 15:36:50|45.8|45.1|45.81|45.11|45.81|45.11|45.8|45.1|2
1655566620000|2022-06-18 15:37:00|45.82|45.12|45.84|45.14|45.84|45.14|45.82|45.12|3
1655566630000|2022-06-18 15:37:10|45.83|45.13|45.85|45.15|45.86|45.16|45.83|45.13|9
1655566640000|2022-06-18 15:37:20|45.84|45.14|45.86|45.16|45.86|45.16|45.84|45.14|5
1655566650000|2022-06-18 15:37:30|45.85|45.15|45.87|45.17|45.87|45.17|45.85|45.15|5
1655566660000|2022-06-18 15:37:40|45.86|45.16|45.89|45.19|45.89|45.19|45.86|45.16|6
1655566670000|2022-06-18 15:37:50|45.88|45.18|45.89|45.19|45.89|45.19|45.88|45.18|2
1655566680000|2022-06-18 15:38:00|45.88|45.18|45.88|45.18|45.89|45.19|45.88|45.18|3
1655566690000|2022-06-18 15:38:10|45.87|45.17|45.89|45.19|45.89|45.19|45.86|45.16|7
1655566710000|2022-06-18 15:38:30|45.88|45.18|45.91|45.21|45.91|45.21|45.88|45.18|4
1655566740000|2022-06-18 15:39:00|45.9|45.2|45.91|45.21|45.91|45.21|45.9|45.2|2
1655566760000|2022-06-18 15:39:20|45.9|45.2|45.89|45.19|45.9|45.2|45.88|45.18|4
1655566770000|2022-06-18 15:39:30|45.9|45.2|45.88|45.18|45.9|45.2|45.88|45.18|5
1655566780000|2022-06-18 15:39:40|45.87|45.17|45.85|45.15|45.88|45.18|45.85|45.15|11
1655566790000|2022-06-18 15:39:50|45.83|45.13|45.85|45.15|45.85|45.15|45.83|45.13|3
1655566800000|2022-06-18 15:40:00|45.84|45.14|45.85|45.15|45.85|45.15|45.84|45.14|4
1655566810000|2022-06-18 15:40:10|45.84|45.14|45.85|45.15|45.85|45.15|45.84|45.14|2
1655566820000|2022-06-18 15:40:20|45.84|45.14|45.8|45.1|45.84|45.14|45.8|45.1|6
1655566830000|2022-06-18 15:40:30|45.79|45.09|45.77|45.07|45.8|45.1|45.77|45.07|9
1655566840000|2022-06-18 15:40:40|45.78|45.08|45.78|45.08|45.78|45.08|45.77|45.07|7
1655566850000|2022-06-18 15:40:50|45.77|45.07|45.78|45.08|45.79|45.09|45.76|45.06|10
1655566860000|2022-06-18 15:41:00|45.79|45.09|45.77|45.07|45.8|45.1|45.76|45.06|9
1655566870000|2022-06-18 15:41:10|45.76|45.06|45.75|45.05|45.77|45.07|45.75|45.05|8
1655566880000|2022-06-18 15:41:20|45.74|45.04|45.75|45.05|45.75|45.05|45.74|45.04|2
1655566890000|2022-06-18 15:41:30|45.76|45.06|45.74|45.04|45.76|45.06|45.74|45.04|4
1655566900000|2022-06-18 15:41:40|45.75|45.05|45.75|45.05|45.75|45.05|45.75|45.05|1
1655566920000|2022-06-18 15:42:00|45.73|45.03|45.73|45.03|45.73|45.03|45.73|45.03|1
1655566940000|2022-06-18 15:42:20|45.74|45.04|45.75|45.05|45.76|45.06|45.74|45.04|7
1655566950000|2022-06-18 15:42:30|45.76|45.06|45.75|45.05|45.77|45.07|45.75|45.05|10
1655566960000|2022-06-18 15:42:40|45.74|45.04|45.75|45.05|45.75|45.05|45.74|45.04|8
1655566970000|2022-06-18 15:42:50|45.73|45.03|45.73|45.03|45.73|45.03|45.73|45.03|1
1655566980000|2022-06-18 15:43:00|45.71|45.01|45.66|44.96|45.71|45.01|45.66|44.96|5
1655566990000|2022-06-18 15:43:10|45.64|44.94|45.64|44.94|45.65|44.95|45.64|44.94|3
1655567000000|2022-06-18 15:43:20|45.65|44.95|45.65|44.95|45.65|44.95|45.65|44.95|1
1655567010000|2022-06-18 15:43:30|45.66|44.96|45.66|44.96|45.66|44.96|45.65|44.95|5
1655567020000|2022-06-18 15:43:40|45.65|44.95|45.65|44.95|45.65|44.95|45.65|44.95|1
1655567030000|2022-06-18 15:43:50|45.66|44.96|45.65|44.95|45.66|44.96|45.65|44.95|2
1655567050000|2022-06-18 15:44:10|45.64|44.94|45.63|44.93|45.64|44.94|45.63|44.93|2
1655567090000|2022-06-18 15:44:50|45.62|44.92|45.62|44.92|45.63|44.93|45.62|44.92|5
1655567100000|2022-06-18 15:45:00|45.63|44.93|45.63|44.93|45.63|44.93|45.63|44.93|1
1655567110000|2022-06-18 15:45:10|45.64|44.94|45.64|44.94|45.65|44.95|45.62|44.92|9
1655567120000|2022-06-18 15:45:20|45.65|44.95|45.65|44.95|45.65|44.95|45.64|44.94|3
1655567130000|2022-06-18 15:45:30|45.64|44.94|45.66|44.96|45.66|44.96|45.64|44.94|3
1655567140000|2022-06-18 15:45:40|45.67|44.97|45.65|44.95|45.67|44.97|45.65|44.95|5
1655567150000|2022-06-18 15:45:50|45.66|44.96|45.64|44.94|45.66|44.96|45.64|44.94|2
1655567160000|2022-06-18 15:46:00|45.63|44.93|45.64|44.94|45.64|44.94|45.63|44.93|2
1655567170000|2022-06-18 15:46:10|45.63|44.93|45.63|44.93|45.64|44.94|45.63|44.93|5
1655567180000|2022-06-18 15:46:20|45.64|44.94|45.64|44.94|45.64|44.94|45.64|44.94|1
1655567190000|2022-06-18 15:46:30|45.65|44.95|45.66|44.96|45.66|44.96|45.65|44.95|2
1655567210000|2022-06-18 15:46:50|45.67|44.97|45.66|44.96|45.67|44.97|45.66|44.96|2
1655567230000|2022-06-18 15:47:10|45.65|44.95|45.66|44.96|45.66|44.96|45.65|44.95|2
1655567240000|2022-06-18 15:47:20|45.65|44.95|45.65|44.95|45.66|44.96|45.65|44.95|3
1655567250000|2022-06-18 15:47:30|45.66|44.96|45.66|44.96|45.67|44.97|45.65|44.95|5
1655567260000|2022-06-18 15:47:40|45.65|44.95|45.67|44.97|45.67|44.97|45.65|44.95|5
1655567270000|2022-06-18 15:47:50|45.66|44.96|45.67|44.97|45.67|44.97|45.66|44.96|2
1655567290000|2022-06-18 15:48:10|45.68|44.98|45.68|44.98|45.68|44.98|45.68|44.98|1
1655567300000|2022-06-18 15:48:20|45.67|44.97|45.64|44.94|45.67|44.97|45.63|44.93|7
1655567310000|2022-06-18 15:48:30|45.63|44.93|45.63|44.93|45.63|44.93|45.63|44.93|1
1655567320000|2022-06-18 15:48:40|45.64|44.94|45.6|44.9|45.64|44.94|45.58|44.88|5
1655567330000|2022-06-18 15:48:50|45.59|44.89|45.49|44.79|45.59|44.89|45.48|44.78|6
1655567340000|2022-06-18 15:49:00|45.47|44.77|45.47|44.77|45.48|44.78|45.46|44.76|13
1655567350000|2022-06-18 15:49:10|45.46|44.76|45.47|44.77|45.47|44.77|45.46|44.76|4
1655567360000|2022-06-18 15:49:20|45.46|44.76|45.43|44.73|45.47|44.77|45.43|44.73|12
1655567370000|2022-06-18 15:49:30|45.44|44.74|45.43|44.73|45.44|44.74|45.43|44.73|6
1655567380000|2022-06-18 15:49:40|45.44|44.74|45.44|44.74|45.45|44.75|45.43|44.73|7
1655567390000|2022-06-18 15:49:50|45.43|44.73|45.43|44.73|45.44|44.74|45.43|44.73|5
1655567410000|2022-06-18 15:50:10|45.42|44.72|45.38|44.68|45.42|44.72|45.38|44.68|5
1655567420000|2022-06-18 15:50:20|45.37|44.67|45.36|44.66|45.39|44.69|45.36|44.66|10
1655567430000|2022-06-18 15:50:30|45.35|44.65|45.36|44.66|45.37|44.67|45.35|44.65|6
1655567440000|2022-06-18 15:50:40|45.37|44.67|45.36|44.66|45.37|44.67|45.36|44.66|8
1655567450000|2022-06-18 15:50:50|45.35|44.65|45.33|44.63|45.36|44.66|45.3|44.6|16
1655567460000|2022-06-18 15:51:00|45.32|44.62|45.3|44.6|45.33|44.63|45.29|44.59|7
1655567470000|2022-06-18 15:51:10|45.29|44.59|45.29|44.59|45.3|44.6|45.29|44.59|13
1655567480000|2022-06-18 15:51:20|45.3|44.6|45.33|44.63|45.33|44.63|45.3|44.6|6
1655567490000|2022-06-18 15:51:30|45.32|44.62|45.34|44.64|45.34|44.64|45.32|44.62|3
1655567500000|2022-06-18 15:51:40|45.35|44.65|45.39|44.69|45.39|44.69|45.35|44.65|11
1655567510000|2022-06-18 15:51:50|45.4|44.7|45.41|44.71|45.43|44.73|45.4|44.7|14
1655567520000|2022-06-18 15:52:00|45.4|44.7|45.37|44.67|45.41|44.71|45.37|44.67|8
1655567530000|2022-06-18 15:52:10|45.36|44.66|45.36|44.66|45.37|44.67|45.36|44.66|7
1655567540000|2022-06-18 15:52:20|45.35|44.65|45.36|44.66|45.36|44.66|45.34|44.64|16
1655567550000|2022-06-18 15:52:30|45.35|44.65|45.36|44.66|45.36|44.66|45.34|44.64|16
1655567560000|2022-06-18 15:52:40|45.35|44.65|45.32|44.62|45.36|44.66|45.32|44.62|8
1655567570000|2022-06-18 15:52:50|45.31|44.61|45.28|44.58|45.31|44.61|45.27|44.57|7
1655567580000|2022-06-18 15:53:00|45.27|44.57|45.28|44.58|45.28|44.58|45.27|44.57|8
1655567590000|2022-06-18 15:53:10|45.27|44.57|45.28|44.58|45.3|44.6|45.27|44.57|8
1655567600000|2022-06-18 15:53:20|45.27|44.57|45.27|44.57|45.27|44.57|45.26|44.56|5
1655567610000|2022-06-18 15:53:30|45.28|44.58|45.29|44.59|45.3|44.6|45.27|44.57|8
1655567620000|2022-06-18 15:53:40|45.3|44.6|45.28|44.58|45.3|44.6|45.27|44.57|14
1655567630000|2022-06-18 15:53:50|45.27|44.57|45.27|44.57|45.28|44.58|45.26|44.56|9
1655567640000|2022-06-18 15:54:00|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|6
1655567650000|2022-06-18 15:54:10|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|4
1655567660000|2022-06-18 15:54:20|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|6
1655567670000|2022-06-18 15:54:30|45.28|44.58|45.29|44.59|45.29|44.59|45.28|44.58|2
1655567680000|2022-06-18 15:54:40|45.28|44.58|45.29|44.59|45.29|44.59|45.28|44.58|4
1655567700000|2022-06-18 15:55:00|45.28|44.58|45.28|44.58|45.29|44.59|45.28|44.58|3
1655567710000|2022-06-18 15:55:10|45.29|44.59|45.32|44.62|45.32|44.62|45.29|44.59|4
1655567720000|2022-06-18 15:55:20|45.31|44.61|45.32|44.62|45.32|44.62|45.31|44.61|2
1655567730000|2022-06-18 15:55:30|45.31|44.61|45.31|44.61|45.35|44.65|45.31|44.61|15
1655567740000|2022-06-18 15:55:40|45.32|44.62|45.28|44.58|45.32|44.62|45.28|44.58|8
1655567750000|2022-06-18 15:55:50|45.29|44.59|45.27|44.57|45.29|44.59|45.27|44.57|9
1655567760000|2022-06-18 15:56:00|45.28|44.58|45.27|44.57|45.28|44.58|45.27|44.57|4
1655567770000|2022-06-18 15:56:10|45.26|44.56|45.25|44.55|45.26|44.56|45.25|44.55|2
1655567780000|2022-06-18 15:56:20|45.26|44.56|45.23|44.53|45.27|44.57|45.23|44.53|9
1655567790000|2022-06-18 15:56:30|45.24|44.54|45.24|44.54|45.24|44.54|45.23|44.53|7
1655567800000|2022-06-18 15:56:40|45.23|44.53|45.23|44.53|45.23|44.53|45.23|44.53|1
1655567810000|2022-06-18 15:56:50|45.24|44.54|45.23|44.53|45.24|44.54|45.23|44.53|2
1655567820000|2022-06-18 15:57:00|45.24|44.54|45.25|44.55|45.25|44.55|45.23|44.53|6
1655567830000|2022-06-18 15:57:10|45.26|44.56|45.27|44.57|45.27|44.57|45.25|44.55|10
1655567840000|2022-06-18 15:57:20|45.26|44.56|45.25|44.55|45.26|44.56|45.24|44.54|3
1655567850000|2022-06-18 15:57:30|45.24|44.54|45.25|44.55|45.25|44.55|45.24|44.54|8
1655567860000|2022-06-18 15:57:40|45.26|44.56|45.24|44.54|45.26|44.56|45.24|44.54|5
1655567870000|2022-06-18 15:57:50|45.25|44.55|45.24|44.54|45.25|44.55|45.24|44.54|2
1655567890000|2022-06-18 15:58:10|45.23|44.53|45.23|44.53|45.23|44.53|45.23|44.53|1
1655567910000|2022-06-18 15:58:30|45.24|44.54|45.23|44.53|45.24|44.54|45.23|44.53|2
1655567920000|2022-06-18 15:58:40|45.22|44.52|45.22|44.52|45.23|44.53|45.22|44.52|7
1655567930000|2022-06-18 15:58:50|45.23|44.53|45.19|44.49|45.23|44.53|45.19|44.49|8
1655567940000|2022-06-18 15:59:00|45.18|44.48|45.18|44.48|45.18|44.48|45.18|44.48|1
1655567950000|2022-06-18 15:59:10|45.17|44.47|45.17|44.47|45.18|44.48|45.17|44.47|3
1655567960000|2022-06-18 15:59:20|45.16|44.46|45.17|44.47|45.17|44.47|45.16|44.46|2
1655567970000|2022-06-18 15:59:30|45.18|44.48|45.17|44.47|45.18|44.48|45.17|44.47|4
1655567980000|2022-06-18 15:59:40|45.19|44.49|45.21|44.51|45.21|44.51|45.19|44.49|3
1655567990000|2022-06-18 15:59:50|45.2|44.5|45.19|44.49|45.21|44.51|45.19|44.49|6
1655568000000|2022-06-18 16:00:00|45.18|44.48|45.18|44.48|45.19|44.49|45.18|44.48|7
1655568010000|2022-06-18 16:00:10|45.19|44.49|45.19|44.49|45.19|44.49|45.18|44.48|7
1655568020000|2022-06-18 16:00:20|45.2|44.5|45.2|44.5|45.21|44.51|45.19|44.49|9
1655568030000|2022-06-18 16:00:30|45.21|44.51|45.21|44.51|45.21|44.51|45.2|44.5|5
1655568040000|2022-06-18 16:00:40|45.2|44.5|45.2|44.5|45.2|44.5|45.19|44.49|7
1655568050000|2022-06-18 16:00:50|45.19|44.49|45.21|44.51|45.22|44.52|45.19|44.49|12
1655568060000|2022-06-18 16:01:00|45.2|44.5|45.2|44.5|45.2|44.5|45.19|44.49|3
1655568070000|2022-06-18 16:01:10|45.19|44.49|45.2|44.5|45.2|44.5|45.19|44.49|2
1655568080000|2022-06-18 16:01:20|45.19|44.49|45.2|44.5|45.2|44.5|45.19|44.49|4
1655568090000|2022-06-18 16:01:30|45.21|44.51|45.2|44.5|45.21|44.51|45.2|44.5|6
1655568100000|2022-06-18 16:01:40|45.19|44.49|45.18|44.48|45.2|44.5|45.18|44.48|6
1655568110000|2022-06-18 16:01:50|45.17|44.47|45.14|44.44|45.18|44.48|45.14|44.44|10
1655568120000|2022-06-18 16:02:00|45.15|44.45|45.17|44.47|45.17|44.47|45.12|44.42|8
1655568130000|2022-06-18 16:02:10|45.18|44.48|45.24|44.54|45.26|44.56|45.18|44.48|12
1655568140000|2022-06-18 16:02:20|45.25|44.55|45.21|44.51|45.25|44.55|45.19|44.49|12
1655568150000|2022-06-18 16:02:30|45.2|44.5|45.19|44.49|45.21|44.51|45.18|44.48|6
1655568160000|2022-06-18 16:02:40|45.2|44.5|45.21|44.51|45.22|44.52|45.19|44.49|13
1655568170000|2022-06-18 16:02:50|45.2|44.5|45.23|44.53|45.25|44.55|45.2|44.5|10
1655568180000|2022-06-18 16:03:00|45.22|44.52|45.23|44.53|45.25|44.55|45.22|44.52|6
1655568190000|2022-06-18 16:03:10|45.24|44.54|45.29|44.59|45.29|44.59|45.23|44.53|10
1655568200000|2022-06-18 16:03:20|45.28|44.58|45.31|44.61|45.31|44.61|45.28|44.58|10
1655568210000|2022-06-18 16:03:30|45.32|44.62|45.32|44.62|45.32|44.62|45.3|44.6|9
1655568220000|2022-06-18 16:03:40|45.31|44.61|45.3|44.6|45.31|44.61|45.29|44.59|6
1655568230000|2022-06-18 16:03:50|45.29|44.59|45.29|44.59|45.3|44.6|45.29|44.59|7
1655568240000|2022-06-18 16:04:00|45.3|44.6|45.27|44.57|45.3|44.6|45.27|44.57|10
1655568250000|2022-06-18 16:04:10|45.26|44.56|45.24|44.54|45.27|44.57|45.24|44.54|5
1655568260000|2022-06-18 16:04:20|45.22|44.52|45.22|44.52|45.22|44.52|45.21|44.51|3
1655568270000|2022-06-18 16:04:30|45.21|44.51|45.2|44.5|45.21|44.51|45.2|44.5|8
1655568280000|2022-06-18 16:04:40|45.19|44.49|45.19|44.49|45.2|44.5|45.18|44.48|11
1655568290000|2022-06-18 16:04:50|45.18|44.48|45.19|44.49|45.19|44.49|45.17|44.47|8
1655568300000|2022-06-18 16:05:00|45.2|44.5|45.2|44.5|45.2|44.5|45.19|44.49|9
1655568310000|2022-06-18 16:05:10|45.19|44.49|45.06|44.36|45.2|44.5|45.03|44.33|11
1655568320000|2022-06-18 16:05:20|45.05|44.35|45.03|44.33|45.06|44.36|45.02|44.32|14
1655568330000|2022-06-18 16:05:30|44.99|44.29|44.98|44.28|45.01|44.31|44.98|44.28|8
1655568340000|2022-06-18 16:05:40|44.99|44.29|45|44.3|45.01|44.31|44.98|44.28|12
1655568350000|2022-06-18 16:05:50|44.99|44.29|45.01|44.31|45.02|44.32|44.99|44.29|11
1655568360000|2022-06-18 16:06:00|45.02|44.32|45.02|44.32|45.02|44.32|45.01|44.31|3
1655568370000|2022-06-18 16:06:10|45.01|44.31|45.01|44.31|45.02|44.32|45|44.3|6
1655568380000|2022-06-18 16:06:20|45.02|44.32|44.97|44.27|45.02|44.32|44.97|44.27|15
1655568390000|2022-06-18 16:06:30|44.98|44.28|44.94|44.24|44.98|44.28|44.94|44.24|13
1655568400000|2022-06-18 16:06:40|44.95|44.25|44.96|44.26|44.97|44.27|44.95|44.25|4
1655568410000|2022-06-18 16:06:50|44.97|44.27|44.97|44.27|44.98|44.28|44.96|44.26|7
1655568420000|2022-06-18 16:07:00|44.98|44.28|44.97|44.27|44.98|44.28|44.97|44.27|10
1655568430000|2022-06-18 16:07:10|44.98|44.28|45.05|44.35|45.05|44.35|44.98|44.28|10
1655568440000|2022-06-18 16:07:20|45.06|44.36|45.16|44.46|45.16|44.46|45.06|44.36|15
1655568450000|2022-06-18 16:07:30|45.17|44.47|45.14|44.44|45.17|44.47|45.13|44.43|12
1655568460000|2022-06-18 16:07:40|45.12|44.42|45.09|44.39|45.13|44.43|45.09|44.39|6
1655568470000|2022-06-18 16:07:50|45.1|44.4|45.14|44.44|45.14|44.44|45.09|44.39|13
1655568480000|2022-06-18 16:08:00|45.15|44.45|45.15|44.45|45.18|44.48|45.14|44.44|17
1655568490000|2022-06-18 16:08:10|45.16|44.46|45.22|44.52|45.23|44.53|45.15|44.45|8
1655568500000|2022-06-18 16:08:20|45.23|44.53|45.21|44.51|45.23|44.53|45.2|44.5|5
1655568510000|2022-06-18 16:08:30|45.2|44.5|45.26|44.56|45.26|44.56|45.2|44.5|9
1655568520000|2022-06-18 16:08:40|45.25|44.55|45.25|44.55|45.25|44.55|45.24|44.54|9
1655568530000|2022-06-18 16:08:50|45.24|44.54|45.28|44.58|45.28|44.58|45.24|44.54|5
1655568540000|2022-06-18 16:09:00|45.29|44.59|45.27|44.57|45.29|44.59|45.27|44.57|7
1655568550000|2022-06-18 16:09:10|45.26|44.56|45.26|44.56|45.27|44.57|45.25|44.55|5
1655568560000|2022-06-18 16:09:20|45.27|44.57|45.26|44.56|45.27|44.57|45.26|44.56|10
1655568570000|2022-06-18 16:09:30|45.27|44.57|45.27|44.57|45.27|44.57|45.26|44.56|7
1655568580000|2022-06-18 16:09:40|45.28|44.58|45.28|44.58|45.28|44.58|45.27|44.57|7
1655568590000|2022-06-18 16:09:50|45.27|44.57|45.3|44.6|45.3|44.6|45.27|44.57|4
1655568600000|2022-06-18 16:10:00|45.29|44.59|45.29|44.59|45.3|44.6|45.29|44.59|5
1655568610000|2022-06-18 16:10:10|45.3|44.6|45.3|44.6|45.3|44.6|45.28|44.58|9
1655568620000|2022-06-18 16:10:20|45.29|44.59|45.29|44.59|45.3|44.6|45.29|44.59|9
1655568630000|2022-06-18 16:10:30|45.3|44.6|45.29|44.59|45.3|44.6|45.29|44.59|2
1655568640000|2022-06-18 16:10:40|45.28|44.58|45.29|44.59|45.29|44.59|45.28|44.58|8
1655568650000|2022-06-18 16:10:50|45.28|44.58|45.28|44.58|45.28|44.58|45.27|44.57|7
1655568660000|2022-06-18 16:11:00|45.27|44.57|45.26|44.56|45.27|44.57|45.26|44.56|2
1655568670000|2022-06-18 16:11:10|45.25|44.55|45.25|44.55|45.25|44.55|45.25|44.55|1
1655568680000|2022-06-18 16:11:20|45.24|44.54|45.23|44.53|45.24|44.54|45.22|44.52|10
1655568690000|2022-06-18 16:11:30|45.22|44.52|45.24|44.54|45.24|44.54|45.22|44.52|7
1655568700000|2022-06-18 16:11:40|45.23|44.53|45.22|44.52|45.23|44.53|45.22|44.52|6
1655568710000|2022-06-18 16:11:50|45.23|44.53|45.23|44.53|45.24|44.54|45.23|44.53|5
1655568720000|2022-06-18 16:12:00|45.24|44.54|45.25|44.55|45.26|44.56|45.23|44.53|12
1655568730000|2022-06-18 16:12:10|45.24|44.54|45.24|44.54|45.25|44.55|45.24|44.54|3
1655568740000|2022-06-18 16:12:20|45.25|44.55|45.24|44.54|45.25|44.55|45.23|44.53|4
1655568750000|2022-06-18 16:12:30|45.23|44.53|45.22|44.52|45.23|44.53|45.21|44.51|6
1655568760000|2022-06-18 16:12:40|45.23|44.53|45.21|44.51|45.23|44.53|45.21|44.51|14
1655568770000|2022-06-18 16:12:50|45.2|44.5|45.21|44.51|45.21|44.51|45.2|44.5|6
1655568780000|2022-06-18 16:13:00|45.2|44.5|45.2|44.5|45.21|44.51|45.2|44.5|9
1655568790000|2022-06-18 16:13:10|45.19|44.49|45.19|44.49|45.2|44.5|45.19|44.49|5
1655568800000|2022-06-18 16:13:20|45.18|44.48|45.17|44.47|45.19|44.49|45.17|44.47|12
1655568810000|2022-06-18 16:13:30|45.18|44.48|45.17|44.47|45.18|44.48|45.17|44.47|6
1655568820000|2022-06-18 16:13:40|45.18|44.48|45.15|44.45|45.18|44.48|45.15|44.45|8
1655568830000|2022-06-18 16:13:50|45.16|44.46|45.17|44.47|45.18|44.48|45.15|44.45|8
1655568840000|2022-06-18 16:14:00|45.16|44.46|45.18|44.48|45.18|44.48|45.16|44.46|3
1655568850000|2022-06-18 16:14:10|45.17|44.47|45.17|44.47|45.17|44.47|45.16|44.46|3
1655568860000|2022-06-18 16:14:20|45.16|44.46|45.16|44.46|45.17|44.47|45.16|44.46|3
1655568870000|2022-06-18 16:14:30|45.15|44.45|45.15|44.45|45.16|44.46|45.14|44.44|14
1655568880000|2022-06-18 16:14:40|45.16|44.46|45.17|44.47|45.17|44.47|45.15|44.45|5
1655568890000|2022-06-18 16:14:50|45.16|44.46|45.16|44.46|45.16|44.46|45.15|44.45|3
1655568900000|2022-06-18 16:15:00|45.15|44.45|45.19|44.49|45.19|44.49|45.15|44.45|11
1655568910000|2022-06-18 16:15:10|45.2|44.5|45.22|44.52|45.22|44.52|45.19|44.49|13
1655568920000|2022-06-18 16:15:20|45.23|44.53|45.24|44.54|45.24|44.54|45.23|44.53|10
1655568930000|2022-06-18 16:15:30|45.23|44.53|45.25|44.55|45.25|44.55|45.23|44.53|3
1655568940000|2022-06-18 16:15:40|45.24|44.54|45.28|44.58|45.28|44.58|45.24|44.54|11
1655568950000|2022-06-18 16:15:50|45.27|44.57|45.29|44.59|45.29|44.59|45.26|44.56|9
1655568960000|2022-06-18 16:16:00|45.28|44.58|45.28|44.58|45.29|44.59|45.28|44.58|5
1655568970000|2022-06-18 16:16:10|45.29|44.59|45.31|44.61|45.33|44.63|45.29|44.59|5
1655568980000|2022-06-18 16:16:20|45.32|44.62|45.33|44.63|45.34|44.64|45.32|44.62|8
1655568990000|2022-06-18 16:16:30|45.32|44.62|45.33|44.63|45.34|44.64|45.32|44.62|6
1655569000000|2022-06-18 16:16:40|45.34|44.64|45.34|44.64|45.34|44.64|45.33|44.63|5
1655569010000|2022-06-18 16:16:50|45.33|44.63|45.32|44.62|45.34|44.64|45.31|44.61|8
1655569020000|2022-06-18 16:17:00|45.31|44.61|45.31|44.61|45.31|44.61|45.3|44.6|5
1655569030000|2022-06-18 16:17:10|45.32|44.62|45.32|44.62|45.32|44.62|45.32|44.62|1
1655569040000|2022-06-18 16:17:20|45.33|44.63|45.35|44.65|45.35|44.65|45.32|44.62|12
1655569050000|2022-06-18 16:17:30|45.36|44.66|45.4|44.7|45.4|44.7|45.36|44.66|5
1655569060000|2022-06-18 16:17:40|45.41|44.71|45.44|44.74|45.45|44.75|45.4|44.7|8
1655569070000|2022-06-18 16:17:50|45.45|44.75|45.46|44.76|45.48|44.78|45.45|44.75|16
1655569080000|2022-06-18 16:18:00|45.45|44.75|45.44|44.74|45.45|44.75|45.44|44.74|8
1655569090000|2022-06-18 16:18:10|45.45|44.75|45.46|44.76|45.46|44.76|45.44|44.74|11
1655569100000|2022-06-18 16:18:20|45.47|44.77|45.47|44.77|45.47|44.77|45.47|44.77|1
1655569110000|2022-06-18 16:18:30|45.46|44.76|45.44|44.74|45.47|44.77|45.44|44.74|8
1655569120000|2022-06-18 16:18:40|45.43|44.73|45.43|44.73|45.44|44.74|45.42|44.72|5
1655569140000|2022-06-18 16:19:00|45.44|44.74|45.45|44.75|45.45|44.75|45.44|44.74|6
1655569150000|2022-06-18 16:19:10|45.46|44.76|45.49|44.79|45.49|44.79|45.45|44.75|6
1655569160000|2022-06-18 16:19:20|45.5|44.8|45.47|44.77|45.5|44.8|45.47|44.77|8
1655569170000|2022-06-18 16:19:30|45.48|44.78|45.46|44.76|45.48|44.78|45.45|44.75|6
1655569180000|2022-06-18 16:19:40|45.47|44.77|45.48|44.78|45.49|44.79|45.47|44.77|12
1655569190000|2022-06-18 16:19:50|45.47|44.77|45.49|44.79|45.5|44.8|45.47|44.77|9
1655569200000|2022-06-18 16:20:00|45.5|44.8|45.56|44.86|45.56|44.86|45.5|44.8|8
1655569210000|2022-06-18 16:20:10|45.57|44.87|45.53|44.83|45.59|44.89|45.52|44.82|10
1655569220000|2022-06-18 16:20:20|45.52|44.82|45.51|44.81|45.53|44.83|45.51|44.81|14
1655569230000|2022-06-18 16:20:30|45.52|44.82|45.47|44.77|45.52|44.82|45.47|44.77|4
1655569240000|2022-06-18 16:20:40|45.46|44.76|45.48|44.78|45.49|44.79|45.46|44.76|8
1655569250000|2022-06-18 16:20:50|45.47|44.77|45.47|44.77|45.49|44.79|45.47|44.77|6
1655569260000|2022-06-18 16:21:00|45.48|44.78|45.48|44.78|45.48|44.78|45.47|44.77|5
1655569270000|2022-06-18 16:21:10|45.49|44.79|45.49|44.79|45.49|44.79|45.48|44.78|3
1655569280000|2022-06-18 16:21:20|45.47|44.77|45.47|44.77|45.48|44.78|45.47|44.77|7
1655569290000|2022-06-18 16:21:30|45.46|44.76|45.44|44.74|45.47|44.77|45.43|44.73|7
1655569300000|2022-06-18 16:21:40|45.43|44.73|45.43|44.73|45.43|44.73|45.42|44.72|3
1655569310000|2022-06-18 16:21:50|45.42|44.72|45.44|44.74|45.44|44.74|45.42|44.72|3
1655569320000|2022-06-18 16:22:00|45.43|44.73|45.43|44.73|45.43|44.73|45.42|44.72|3
1655569330000|2022-06-18 16:22:10|45.42|44.72|45.43|44.73|45.43|44.73|45.42|44.72|2
1655569350000|2022-06-18 16:22:30|45.44|44.74|45.46|44.76|45.46|44.76|45.44|44.74|3
1655569370000|2022-06-18 16:22:50|45.47|44.77|45.48|44.78|45.48|44.78|45.46|44.76|3
1655569380000|2022-06-18 16:23:00|45.49|44.79|45.49|44.79|45.49|44.79|45.48|44.78|7
1655569390000|2022-06-18 16:23:10|45.48|44.78|45.48|44.78|45.49|44.79|45.48|44.78|13
1655569400000|2022-06-18 16:23:20|45.47|44.77|45.48|44.78|45.48|44.78|45.47|44.77|14
1655569410000|2022-06-18 16:23:30|45.47|44.77|45.49|44.79|45.49|44.79|45.47|44.77|5
1655569420000|2022-06-18 16:23:40|45.48|44.78|45.49|44.79|45.49|44.79|45.48|44.78|12
1655569430000|2022-06-18 16:23:50|45.48|44.78|45.49|44.79|45.49|44.79|45.48|44.78|14
1655569440000|2022-06-18 16:24:00|45.48|44.78|45.49|44.79|45.49|44.79|45.48|44.78|18
1655569450000|2022-06-18 16:24:10|45.48|44.78|45.5|44.8|45.5|44.8|45.48|44.78|19
1655569460000|2022-06-18 16:24:20|45.51|44.81|45.5|44.8|45.51|44.81|45.5|44.8|4
1655569470000|2022-06-18 16:24:30|45.51|44.81|45.5|44.8|45.51|44.81|45.5|44.8|2
1655569480000|2022-06-18 16:24:40|45.51|44.81|45.55|44.85|45.55|44.85|45.51|44.81|5
1655569490000|2022-06-18 16:24:50|45.56|44.86|45.56|44.86|45.56|44.86|45.55|44.85|9
1655569500000|2022-06-18 16:25:00|45.55|44.85|45.53|44.83|45.56|44.86|45.53|44.83|17
1655569510000|2022-06-18 16:25:10|45.52|44.82|45.53|44.83|45.53|44.83|45.52|44.82|4
1655569520000|2022-06-18 16:25:20|45.52|44.82|45.53|44.83|45.53|44.83|45.52|44.82|2
1655569530000|2022-06-18 16:25:30|45.54|44.84|45.54|44.84|45.54|44.84|45.54|44.84|1
1655569540000|2022-06-18 16:25:40|45.53|44.83|45.54|44.84|45.54|44.84|45.53|44.83|4
1655569550000|2022-06-18 16:25:50|45.53|44.83|45.59|44.89|45.59|44.89|45.53|44.83|11
1655569560000|2022-06-18 16:26:00|45.58|44.88|45.57|44.87|45.58|44.88|45.56|44.86|10
1655569570000|2022-06-18 16:26:10|45.56|44.86|45.57|44.87|45.59|44.89|45.56|44.86|16
1655569580000|2022-06-18 16:26:20|45.56|44.86|45.54|44.84|45.56|44.86|45.53|44.83|8
1655569590000|2022-06-18 16:26:30|45.53|44.83|45.53|44.83|45.54|44.84|45.53|44.83|15
1655569600000|2022-06-18 16:26:40|45.52|44.82|45.53|44.83|45.53|44.83|45.52|44.82|4
1655569610000|2022-06-18 16:26:50|45.52|44.82|45.53|44.83|45.53|44.83|45.52|44.82|6
1655569620000|2022-06-18 16:27:00|45.52|44.82|45.52|44.82|45.53|44.83|45.52|44.82|5
1655569630000|2022-06-18 16:27:10|45.53|44.83|45.51|44.81|45.53|44.83|45.51|44.81|4
1655569640000|2022-06-18 16:27:20|45.5|44.8|45.51|44.81|45.51|44.81|45.5|44.8|2
1655569650000|2022-06-18 16:27:30|45.5|44.8|45.5|44.8|45.51|44.81|45.5|44.8|5
1655569660000|2022-06-18 16:27:40|45.51|44.81|45.5|44.8|45.51|44.81|45.5|44.8|6
1655569670000|2022-06-18 16:27:50|45.51|44.81|45.51|44.81|45.51|44.81|45.49|44.79|5
1655569680000|2022-06-18 16:28:00|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|2
1655569690000|2022-06-18 16:28:10|45.48|44.78|45.49|44.79|45.49|44.79|45.48|44.78|2
1655569700000|2022-06-18 16:28:20|45.48|44.78|45.5|44.8|45.5|44.8|45.48|44.78|15
1655569710000|2022-06-18 16:28:30|45.51|44.81|45.52|44.82|45.52|44.82|45.51|44.81|2
1655569720000|2022-06-18 16:28:40|45.53|44.83|45.52|44.82|45.53|44.83|45.52|44.82|2
1655569730000|2022-06-18 16:28:50|45.51|44.81|45.52|44.82|45.52|44.82|45.51|44.81|4
1655569740000|2022-06-18 16:29:00|45.53|44.83|45.53|44.83|45.53|44.83|45.52|44.82|7
1655569750000|2022-06-18 16:29:10|45.52|44.82|45.52|44.82|45.53|44.83|45.52|44.82|3
1655569760000|2022-06-18 16:29:20|45.53|44.83|45.51|44.81|45.53|44.83|45.51|44.81|3
1655569770000|2022-06-18 16:29:30|45.52|44.82|45.52|44.82|45.52|44.82|45.51|44.81|7
1655569780000|2022-06-18 16:29:40|45.53|44.83|45.52|44.82|45.53|44.83|45.52|44.82|2
1655569790000|2022-06-18 16:29:50|45.53|44.83|45.53|44.83|45.53|44.83|45.52|44.82|19
1655569800000|2022-06-18 16:30:00|45.54|44.84|45.56|44.86|45.57|44.87|45.54|44.84|5
1655569810000|2022-06-18 16:30:10|45.55|44.85|45.53|44.83|45.55|44.85|45.53|44.83|5
1655569820000|2022-06-18 16:30:20|45.54|44.84|45.49|44.79|45.54|44.84|45.46|44.76|9
1655569830000|2022-06-18 16:30:30|45.48|44.78|45.42|44.72|45.49|44.79|45.42|44.72|9
1655569840000|2022-06-18 16:30:40|45.41|44.71|45.42|44.72|45.43|44.73|45.41|44.71|8
1655569850000|2022-06-18 16:30:50|45.41|44.71|45.47|44.77|45.47|44.77|45.41|44.71|9
1655569860000|2022-06-18 16:31:00|45.48|44.78|45.49|44.79|45.49|44.79|45.47|44.77|4
1655569870000|2022-06-18 16:31:10|45.5|44.8|45.54|44.84|45.54|44.84|45.5|44.8|5
1655569880000|2022-06-18 16:31:20|45.53|44.83|45.53|44.83|45.53|44.83|45.51|44.81|7
1655569890000|2022-06-18 16:31:30|45.54|44.84|45.57|44.87|45.57|44.87|45.53|44.83|9
1655569900000|2022-06-18 16:31:40|45.56|44.86|45.56|44.86|45.57|44.87|45.56|44.86|3
1655569910000|2022-06-18 16:31:50|45.58|44.88|45.58|44.88|45.6|44.9|45.58|44.88|7
1655569920000|2022-06-18 16:32:00|45.57|44.87|45.56|44.86|45.57|44.87|45.54|44.84|7
1655569930000|2022-06-18 16:32:10|45.57|44.87|45.57|44.87|45.58|44.88|45.57|44.87|3
1655569940000|2022-06-18 16:32:20|45.58|44.88|45.58|44.88|45.58|44.88|45.57|44.87|7
1655569950000|2022-06-18 16:32:30|45.57|44.87|45.6|44.9|45.6|44.9|45.57|44.87|13
1655569960000|2022-06-18 16:32:40|45.59|44.89|45.59|44.89|45.6|44.9|45.59|44.89|11
1655569970000|2022-06-18 16:32:50|45.6|44.9|45.61|44.91|45.61|44.91|45.59|44.89|3
1655569980000|2022-06-18 16:33:00|45.6|44.9|45.59|44.89|45.6|44.9|45.59|44.89|8
1655569990000|2022-06-18 16:33:10|45.6|44.9|45.59|44.89|45.6|44.9|45.59|44.89|4
1655570000000|2022-06-18 16:33:20|45.6|44.9|45.65|44.95|45.66|44.96|45.59|44.89|13
1655570010000|2022-06-18 16:33:30|45.64|44.94|45.63|44.93|45.64|44.94|45.62|44.92|4
1655570020000|2022-06-18 16:33:40|45.62|44.92|45.64|44.94|45.65|44.95|45.62|44.92|13
1655570030000|2022-06-18 16:33:50|45.63|44.93|45.63|44.93|45.63|44.93|45.63|44.93|1
1655570040000|2022-06-18 16:34:00|45.62|44.92|45.61|44.91|45.62|44.92|45.61|44.91|14
1655570050000|2022-06-18 16:34:10|45.62|44.92|45.61|44.91|45.62|44.92|45.6|44.9|21
1655570060000|2022-06-18 16:34:20|45.6|44.9|45.56|44.86|45.61|44.91|45.56|44.86|11
1655570070000|2022-06-18 16:34:30|45.57|44.87|45.57|44.87|45.57|44.87|45.57|44.87|1
1655570080000|2022-06-18 16:34:40|45.56|44.86|45.54|44.84|45.56|44.86|45.54|44.84|5
1655570090000|2022-06-18 16:34:50|45.53|44.83|45.52|44.82|45.57|44.87|45.52|44.82|12
1655570100000|2022-06-18 16:35:00|45.51|44.81|45.49|44.79|45.52|44.82|45.49|44.79|9
1655570110000|2022-06-18 16:35:10|45.5|44.8|45.49|44.79|45.5|44.8|45.49|44.79|4
1655570120000|2022-06-18 16:35:20|45.5|44.8|45.5|44.8|45.5|44.8|45.49|44.79|3
1655570130000|2022-06-18 16:35:30|45.49|44.79|45.49|44.79|45.5|44.8|45.49|44.79|3
1655570140000|2022-06-18 16:35:40|45.5|44.8|45.49|44.79|45.52|44.82|45.49|44.79|5
1655570150000|2022-06-18 16:35:50|45.48|44.78|45.49|44.79|45.49|44.79|45.48|44.78|10
1655570160000|2022-06-18 16:36:00|45.48|44.78|45.51|44.81|45.51|44.81|45.47|44.77|8
1655570180000|2022-06-18 16:36:20|45.52|44.82|45.51|44.81|45.52|44.82|45.5|44.8|6
1655570190000|2022-06-18 16:36:30|45.5|44.8|45.5|44.8|45.5|44.8|45.5|44.8|1
1655570210000|2022-06-18 16:36:50|45.49|44.79|45.49|44.79|45.49|44.79|45.49|44.79|1
1655570220000|2022-06-18 16:37:00|45.5|44.8|45.48|44.78|45.5|44.8|45.48|44.78|7
1655570230000|2022-06-18 16:37:10|45.49|44.79|45.47|44.77|45.49|44.79|45.47|44.77|4
1655570240000|2022-06-18 16:37:20|45.46|44.76|45.45|44.75|45.46|44.76|45.44|44.74|6
1655570250000|2022-06-18 16:37:30|45.44|44.74|45.44|44.74|45.45|44.75|45.44|44.74|11
1655570260000|2022-06-18 16:37:40|45.45|44.75|45.46|44.76|45.46|44.76|45.44|44.74|12
1655570270000|2022-06-18 16:37:50|45.45|44.75|45.45|44.75|45.46|44.76|45.45|44.75|3
1655570280000|2022-06-18 16:38:00|45.46|44.76|45.45|44.75|45.47|44.77|45.45|44.75|8
1655570290000|2022-06-18 16:38:10|45.46|44.76|45.46|44.76|45.46|44.76|45.46|44.76|1
1655570300000|2022-06-18 16:38:20|45.45|44.75|45.45|44.75|45.45|44.75|45.45|44.75|1
1655570310000|2022-06-18 16:38:30|45.44|44.74|45.47|44.77|45.48|44.78|45.44|44.74|13
1655570320000|2022-06-18 16:38:40|45.46|44.76|45.46|44.76|45.47|44.77|45.46|44.76|7
1655570330000|2022-06-18 16:38:50|45.47|44.77|45.48|44.78|45.48|44.78|45.47|44.77|2
1655570350000|2022-06-18 16:39:10|45.49|44.79|45.55|44.85|45.55|44.85|45.49|44.79|8
1655570360000|2022-06-18 16:39:20|45.56|44.86|45.53|44.83|45.57|44.87|45.53|44.83|10
1655570370000|2022-06-18 16:39:30|45.54|44.84|45.54|44.84|45.55|44.85|45.54|44.84|13
1655570380000|2022-06-18 16:39:40|45.55|44.85|45.55|44.85|45.55|44.85|45.54|44.84|5
1655570410000|2022-06-18 16:40:10|45.56|44.86|45.57|44.87|45.57|44.87|45.56|44.86|2
1655570420000|2022-06-18 16:40:20|45.56|44.86|45.59|44.89|45.59|44.89|45.56|44.86|8
1655570430000|2022-06-18 16:40:30|45.58|44.88|45.59|44.89|45.6|44.9|45.58|44.88|4
1655570440000|2022-06-18 16:40:40|45.58|44.88|45.59|44.89|45.59|44.89|45.58|44.88|2
1655570450000|2022-06-18 16:40:50|45.58|44.88|45.58|44.88|45.58|44.88|45.58|44.88|1
1655570460000|2022-06-18 16:41:00|45.57|44.87|45.54|44.84|45.57|44.87|45.54|44.84|8
1655570470000|2022-06-18 16:41:10|45.53|44.83|45.53|44.83|45.53|44.83|45.53|44.83|1
1655570480000|2022-06-18 16:41:20|45.51|44.81|45.45|44.75|45.51|44.81|45.45|44.75|8
1655570490000|2022-06-18 16:41:30|45.44|44.74|45.44|44.74|45.46|44.76|45.44|44.74|10
1655570500000|2022-06-18 16:41:40|45.45|44.75|45.46|44.76|45.46|44.76|45.45|44.75|4
1655570510000|2022-06-18 16:41:50|45.45|44.75|45.44|44.74|45.45|44.75|45.44|44.74|2
1655570520000|2022-06-18 16:42:00|45.45|44.75|45.45|44.75|45.45|44.75|45.44|44.74|3
1655570530000|2022-06-18 16:42:10|45.44|44.74|45.44|44.74|45.45|44.75|45.44|44.74|5
1655570540000|2022-06-18 16:42:20|45.45|44.75|45.45|44.75|45.45|44.75|45.45|44.75|1
1655570550000|2022-06-18 16:42:30|45.44|44.74|45.43|44.73|45.44|44.74|45.42|44.72|4
1655570560000|2022-06-18 16:42:40|45.42|44.72|45.29|44.59|45.42|44.72|45.29|44.59|15
1655570570000|2022-06-18 16:42:50|45.28|44.58|45.27|44.57|45.29|44.59|45.26|44.56|9
1655570580000|2022-06-18 16:43:00|45.26|44.56|45.27|44.57|45.29|44.59|45.26|44.56|7
1655570590000|2022-06-18 16:43:10|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|4
1655570600000|2022-06-18 16:43:20|45.26|44.56|45.25|44.55|45.26|44.56|45.24|44.54|4
1655570610000|2022-06-18 16:43:30|45.24|44.54|45.24|44.54|45.24|44.54|45.23|44.53|9
1655570620000|2022-06-18 16:43:40|45.23|44.53|45.23|44.53|45.26|44.56|45.22|44.52|8
1655570630000|2022-06-18 16:43:50|45.22|44.52|45.22|44.52|45.23|44.53|45.22|44.52|3
1655570640000|2022-06-18 16:44:00|45.21|44.51|45.19|44.49|45.21|44.51|45.19|44.49|4
1655570650000|2022-06-18 16:44:10|45.2|44.5|45.23|44.53|45.25|44.55|45.2|44.5|12
1655570660000|2022-06-18 16:44:20|45.24|44.54|45.24|44.54|45.24|44.54|45.22|44.52|11
1655570670000|2022-06-18 16:44:30|45.23|44.53|45.22|44.52|45.24|44.54|45.22|44.52|6
1655570680000|2022-06-18 16:44:40|45.23|44.53|45.26|44.56|45.26|44.56|45.22|44.52|6
1655570690000|2022-06-18 16:44:50|45.25|44.55|45.27|44.57|45.27|44.57|45.25|44.55|11
1655570700000|2022-06-18 16:45:00|45.26|44.56|45.2|44.5|45.27|44.57|45.2|44.5|8
1655570710000|2022-06-18 16:45:10|45.21|44.51|45.16|44.46|45.21|44.51|45.15|44.45|13
1655570720000|2022-06-18 16:45:20|45.15|44.45|45.09|44.39|45.15|44.45|45.09|44.39|4
1655570730000|2022-06-18 16:45:30|45.1|44.4|45.1|44.4|45.11|44.41|45.08|44.38|8
1655570740000|2022-06-18 16:45:40|45.09|44.39|44.95|44.25|45.09|44.39|44.94|44.24|17
1655570750000|2022-06-18 16:45:50|44.96|44.26|44.87|44.17|44.96|44.26|44.87|44.17|14
1655570760000|2022-06-18 16:46:00|44.88|44.18|44.73|44.03|44.89|44.19|44.73|44.03|17
1655570770000|2022-06-18 16:46:10|44.74|44.04|44.82|44.12|44.85|44.15|44.74|44.04|17
1655570780000|2022-06-18 16:46:20|44.81|44.11|44.79|44.09|44.82|44.12|44.79|44.09|11
1655570790000|2022-06-18 16:46:30|44.78|44.08|44.77|44.07|44.79|44.09|44.76|44.06|6
1655570800000|2022-06-18 16:46:40|44.76|44.06|44.81|44.11|44.81|44.11|44.75|44.05|12
1655570810000|2022-06-18 16:46:50|44.8|44.1|44.83|44.13|44.83|44.13|44.8|44.1|10
1655570820000|2022-06-18 16:47:00|44.84|44.14|45.06|44.36|45.06|44.36|44.84|44.14|22
1655570830000|2022-06-18 16:47:10|45.07|44.37|45.04|44.34|45.1|44.4|45.04|44.34|14
1655570840000|2022-06-18 16:47:20|45.05|44.35|45.06|44.36|45.06|44.36|45.03|44.33|6
1655570850000|2022-06-18 16:47:30|45.07|44.37|45.04|44.34|45.12|44.42|45.04|44.34|15
1655570860000|2022-06-18 16:47:40|45.03|44.33|44.99|44.29|45.03|44.33|44.99|44.29|17
1655570870000|2022-06-18 16:47:50|45|44.3|44.94|44.24|45.01|44.31|44.94|44.24|16
1655570880000|2022-06-18 16:48:00|44.93|44.23|44.97|44.27|44.97|44.27|44.91|44.21|16
1655570890000|2022-06-18 16:48:10|44.98|44.28|44.96|44.26|45|44.3|44.96|44.26|13
1655570900000|2022-06-18 16:48:20|44.98|44.28|45.06|44.36|45.06|44.36|44.98|44.28|12
1655570910000|2022-06-18 16:48:30|45.05|44.35|45.03|44.33|45.06|44.36|45.02|44.32|10
1655570920000|2022-06-18 16:48:40|45.02|44.32|45.02|44.32|45.03|44.33|44.99|44.29|9
1655570930000|2022-06-18 16:48:50|45.01|44.31|45|44.3|45.02|44.32|45|44.3|10
1655570940000|2022-06-18 16:49:00|44.99|44.29|45.04|44.34|45.04|44.34|44.99|44.29|7
1655570950000|2022-06-18 16:49:10|45.03|44.33|45.01|44.31|45.04|44.34|45.01|44.31|5
1655570960000|2022-06-18 16:49:20|45|44.3|45.01|44.31|45.01|44.31|45|44.3|8
1655570970000|2022-06-18 16:49:30|45|44.3|45|44.3|45.03|44.33|45|44.3|8
1655570980000|2022-06-18 16:49:40|45.01|44.31|45.01|44.31|45.01|44.31|45|44.3|3
1655570990000|2022-06-18 16:49:50|45|44.3|45.03|44.33|45.03|44.33|44.99|44.29|8
1655571000000|2022-06-18 16:50:00|45.02|44.32|45.03|44.33|45.03|44.33|45.01|44.31|8
1655571010000|2022-06-18 16:50:10|45.04|44.34|45.05|44.35|45.05|44.35|45.03|44.33|8
1655571020000|2022-06-18 16:50:20|45.06|44.36|45.05|44.35|45.06|44.36|45.03|44.33|10
1655571030000|2022-06-18 16:50:30|45.06|44.36|45.09|44.39|45.09|44.39|45.06|44.36|3
1655571040000|2022-06-18 16:50:40|45.08|44.38|45.21|44.51|45.21|44.51|45.08|44.38|17
1655571050000|2022-06-18 16:50:50|45.22|44.52|45.26|44.56|45.27|44.57|45.22|44.52|13
1655571060000|2022-06-18 16:51:00|45.25|44.55|45.21|44.51|45.25|44.55|45.21|44.51|9
1655571070000|2022-06-18 16:51:10|45.2|44.5|45.2|44.5|45.2|44.5|45.19|44.49|3
1655571080000|2022-06-18 16:51:20|45.19|44.49|45.2|44.5|45.23|44.53|45.19|44.49|9
1655571090000|2022-06-18 16:51:30|45.19|44.49|45.23|44.53|45.24|44.54|45.19|44.49|11
1655571100000|2022-06-18 16:51:40|45.24|44.54|45.25|44.55|45.25|44.55|45.24|44.54|2
1655571110000|2022-06-18 16:51:50|45.24|44.54|45.32|44.62|45.32|44.62|45.24|44.54|15
1655571120000|2022-06-18 16:52:00|45.31|44.61|45.31|44.61|45.32|44.62|45.3|44.6|7
1655571130000|2022-06-18 16:52:10|45.32|44.62|45.32|44.62|45.35|44.65|45.31|44.61|10
1655571140000|2022-06-18 16:52:20|45.31|44.61|45.31|44.61|45.33|44.63|45.31|44.61|8
1655571150000|2022-06-18 16:52:30|45.32|44.62|45.33|44.63|45.34|44.64|45.31|44.61|8
1655571160000|2022-06-18 16:52:40|45.34|44.64|45.35|44.65|45.37|44.67|45.34|44.64|11
1655571170000|2022-06-18 16:52:50|45.34|44.64|45.36|44.66|45.36|44.66|45.34|44.64|5
1655571180000|2022-06-18 16:53:00|45.35|44.65|45.34|44.64|45.35|44.65|45.34|44.64|8
1655571190000|2022-06-18 16:53:10|45.35|44.65|45.3|44.6|45.35|44.65|45.3|44.6|11
1655571200000|2022-06-18 16:53:20|45.28|44.58|45.28|44.58|45.29|44.59|45.27|44.57|13
1655571210000|2022-06-18 16:53:30|45.29|44.59|45.27|44.57|45.31|44.61|45.27|44.57|9
1655571220000|2022-06-18 16:53:40|45.28|44.58|45.27|44.57|45.28|44.58|45.27|44.57|8
1655571230000|2022-06-18 16:53:50|45.28|44.58|45.28|44.58|45.28|44.58|45.28|44.58|1
1655571240000|2022-06-18 16:54:00|45.27|44.57|45.28|44.58|45.28|44.58|45.27|44.57|4
1655571250000|2022-06-18 16:54:10|45.29|44.59|45.28|44.58|45.3|44.6|45.28|44.58|6
1655571260000|2022-06-18 16:54:20|45.27|44.57|45.29|44.59|45.29|44.59|45.27|44.57|11
1655571270000|2022-06-18 16:54:30|45.28|44.58|45.28|44.58|45.29|44.59|45.28|44.58|7
1655571280000|2022-06-18 16:54:40|45.27|44.57|45.23|44.53|45.27|44.57|45.23|44.53|2
1655571290000|2022-06-18 16:54:50|45.22|44.52|45.2|44.5|45.23|44.53|45.17|44.47|12
1655571300000|2022-06-18 16:55:00|45.19|44.49|45.17|44.47|45.2|44.5|45.16|44.46|7
1655571310000|2022-06-18 16:55:10|45.16|44.46|45.15|44.45|45.17|44.47|45.15|44.45|6
1655571320000|2022-06-18 16:55:20|45.14|44.44|45.1|44.4|45.15|44.45|45.1|44.4|9
1655571330000|2022-06-18 16:55:30|45.09|44.39|45.09|44.39|45.1|44.4|45.08|44.38|11
1655571340000|2022-06-18 16:55:40|45.1|44.4|45.09|44.39|45.11|44.41|45.08|44.38|6
1655571350000|2022-06-18 16:55:50|45.08|44.38|45.08|44.38|45.08|44.38|45.07|44.37|5
1655571360000|2022-06-18 16:56:00|45.07|44.37|45.04|44.34|45.07|44.37|45.04|44.34|9
1655571370000|2022-06-18 16:56:10|45.03|44.33|45.07|44.37|45.07|44.37|45.03|44.33|13
1655571380000|2022-06-18 16:56:20|45.06|44.36|45.07|44.37|45.07|44.37|45.06|44.36|6
1655571390000|2022-06-18 16:56:30|45.08|44.38|45.09|44.39|45.09|44.39|45.07|44.37|4
1655571400000|2022-06-18 16:56:40|45.08|44.38|45.06|44.36|45.08|44.38|45.06|44.36|3
1655571410000|2022-06-18 16:56:50|45.07|44.37|45.09|44.39|45.09|44.39|45.07|44.37|5
1655571420000|2022-06-18 16:57:00|45.08|44.38|45.09|44.39|45.09|44.39|45.08|44.38|8
1655571430000|2022-06-18 16:57:10|45.1|44.4|45.12|44.42|45.13|44.43|45.09|44.39|11
1655571450000|2022-06-18 16:57:30|45.13|44.43|45.12|44.42|45.15|44.45|45.11|44.41|8
1655571460000|2022-06-18 16:57:40|45.13|44.43|45.14|44.44|45.14|44.44|45.13|44.43|2
1655571470000|2022-06-18 16:57:50|45.15|44.45|45.14|44.44|45.15|44.45|45.14|44.44|2
1655571480000|2022-06-18 16:58:00|45.13|44.43|45.12|44.42|45.14|44.44|45.12|44.42|6
1655571490000|2022-06-18 16:58:10|45.1|44.4|45.1|44.4|45.1|44.4|45.09|44.39|3
1655571500000|2022-06-18 16:58:20|45.09|44.39|45.11|44.41|45.11|44.41|45.09|44.39|5
1655571510000|2022-06-18 16:58:30|45.12|44.42|45.12|44.42|45.13|44.43|45.12|44.42|3
1655571520000|2022-06-18 16:58:40|45.13|44.43|45.08|44.38|45.13|44.43|45.08|44.38|10
1655571530000|2022-06-18 16:58:50|45.09|44.39|45.07|44.37|45.09|44.39|45.07|44.37|5
1655571540000|2022-06-18 16:59:00|45.08|44.38|45.06|44.36|45.08|44.38|45.05|44.35|4
1655571550000|2022-06-18 16:59:10|45.05|44.35|45.04|44.34|45.05|44.35|45.04|44.34|2
1655571560000|2022-06-18 16:59:20|45.03|44.33|45.03|44.33|45.05|44.35|45.03|44.33|4
1655571570000|2022-06-18 16:59:30|45.04|44.34|45.07|44.37|45.07|44.37|45.04|44.34|8
1655571580000|2022-06-18 16:59:40|45.08|44.38|45.07|44.37|45.08|44.38|45.07|44.37|12
1655571590000|2022-06-18 16:59:50|45.06|44.36|45.07|44.37|45.07|44.37|45.06|44.36|6
1655571600000|2022-06-18 17:00:00|45.08|44.38|45.1|44.4|45.11|44.41|45.08|44.38|7
1655571610000|2022-06-18 17:00:10|45.09|44.39|45.09|44.39|45.09|44.39|45.09|44.39|1
1655571620000|2022-06-18 17:00:20|45.08|44.38|45.08|44.38|45.09|44.39|45.08|44.38|3
1655571630000|2022-06-18 17:00:30|45.09|44.39|45.1|44.4|45.1|44.4|45.09|44.39|4
1655571640000|2022-06-18 17:00:40|45.09|44.39|45.09|44.39|45.09|44.39|45.09|44.39|1
1655571650000|2022-06-18 17:00:50|45.1|44.4|45.1|44.4|45.1|44.4|45.09|44.39|3
1655571660000|2022-06-18 17:01:00|45.11|44.41|45.1|44.4|45.11|44.41|45.1|44.4|2
1655571680000|2022-06-18 17:01:20|45.11|44.41|45.12|44.42|45.13|44.43|45.1|44.4|7
1655571690000|2022-06-18 17:01:30|45.11|44.41|45.13|44.43|45.14|44.44|45.11|44.41|9
1655571700000|2022-06-18 17:01:40|45.14|44.44|45.18|44.48|45.19|44.49|45.13|44.43|12
1655571710000|2022-06-18 17:01:50|45.19|44.49|45.24|44.54|45.25|44.55|45.19|44.49|12
1655571720000|2022-06-18 17:02:00|45.23|44.53|45.21|44.51|45.23|44.53|45.2|44.5|10
1655571730000|2022-06-18 17:02:10|45.2|44.5|45.21|44.51|45.22|44.52|45.2|44.5|4
1655571740000|2022-06-18 17:02:20|45.22|44.52|45.26|44.56|45.26|44.56|45.21|44.51|8
1655571750000|2022-06-18 17:02:30|45.27|44.57|45.31|44.61|45.33|44.63|45.27|44.57|9
1655571760000|2022-06-18 17:02:40|45.3|44.6|45.29|44.59|45.3|44.6|45.26|44.56|11
1655571770000|2022-06-18 17:02:50|45.3|44.6|45.29|44.59|45.3|44.6|45.28|44.58|6
1655571780000|2022-06-18 17:03:00|45.27|44.57|45.27|44.57|45.27|44.57|45.26|44.56|7
1655571790000|2022-06-18 17:03:10|45.26|44.56|45.26|44.56|45.27|44.57|45.26|44.56|5
1655571800000|2022-06-18 17:03:20|45.27|44.57|45.28|44.58|45.28|44.58|45.27|44.57|6
1655571810000|2022-06-18 17:03:30|45.27|44.57|45.27|44.57|45.28|44.58|45.27|44.57|7
1655571820000|2022-06-18 17:03:40|45.28|44.58|45.28|44.58|45.28|44.58|45.28|44.58|1
1655571830000|2022-06-18 17:03:50|45.27|44.57|45.27|44.57|45.28|44.58|45.27|44.57|3
1655571840000|2022-06-18 17:04:00|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|2
1655571850000|2022-06-18 17:04:10|45.26|44.56|45.28|44.58|45.28|44.58|45.26|44.56|3
1655571870000|2022-06-18 17:04:30|45.27|44.57|45.28|44.58|45.28|44.58|45.27|44.57|4
1655571880000|2022-06-18 17:04:40|45.27|44.57|45.28|44.58|45.29|44.59|45.27|44.57|6
1655571890000|2022-06-18 17:04:50|45.29|44.59|45.26|44.56|45.29|44.59|45.26|44.56|4
1655571900000|2022-06-18 17:05:00|45.25|44.55|45.26|44.56|45.26|44.56|45.25|44.55|2
1655571910000|2022-06-18 17:05:10|45.25|44.55|45.26|44.56|45.26|44.56|45.25|44.55|4
1655571920000|2022-06-18 17:05:20|45.27|44.57|45.27|44.57|45.28|44.58|45.26|44.56|5
1655571930000|2022-06-18 17:05:30|45.28|44.58|45.27|44.57|45.28|44.58|45.27|44.57|2
1655571940000|2022-06-18 17:05:40|45.28|44.58|45.28|44.58|45.29|44.59|45.28|44.58|3
1655571950000|2022-06-18 17:05:50|45.29|44.59|45.28|44.58|45.3|44.6|45.28|44.58|4
1655571960000|2022-06-18 17:06:00|45.29|44.59|45.28|44.58|45.29|44.59|45.28|44.58|6
1655571970000|2022-06-18 17:06:10|45.29|44.59|45.29|44.59|45.29|44.59|45.28|44.58|3
1655571980000|2022-06-18 17:06:20|45.3|44.6|45.32|44.62|45.32|44.62|45.3|44.6|3
1655571990000|2022-06-18 17:06:30|45.33|44.63|45.3|44.6|45.33|44.63|45.3|44.6|10
1655572000000|2022-06-18 17:06:40|45.31|44.61|45.3|44.6|45.31|44.61|45.29|44.59|4
1655572010000|2022-06-18 17:06:50|45.31|44.61|45.31|44.61|45.31|44.61|45.31|44.61|1
1655572030000|2022-06-18 17:07:10|45.32|44.62|45.31|44.61|45.32|44.62|45.31|44.61|2
1655572040000|2022-06-18 17:07:20|45.3|44.6|45.28|44.58|45.3|44.6|45.28|44.58|7
1655572050000|2022-06-18 17:07:30|45.27|44.57|45.26|44.56|45.28|44.58|45.26|44.56|6
1655572060000|2022-06-18 17:07:40|45.25|44.55|45.24|44.54|45.26|44.56|45.22|44.52|12
1655572070000|2022-06-18 17:07:50|45.23|44.53|45.25|44.55|45.25|44.55|45.23|44.53|5
1655572080000|2022-06-18 17:08:00|45.24|44.54|45.24|44.54|45.25|44.55|45.24|44.54|5
1655572090000|2022-06-18 17:08:10|45.25|44.55|45.29|44.59|45.3|44.6|45.25|44.55|8
1655572100000|2022-06-18 17:08:20|45.3|44.6|45.31|44.61|45.31|44.61|45.3|44.6|8
1655572110000|2022-06-18 17:08:30|45.32|44.62|45.34|44.64|45.34|44.64|45.32|44.62|7
1655572120000|2022-06-18 17:08:40|45.33|44.63|45.36|44.66|45.36|44.66|45.33|44.63|8
1655572130000|2022-06-18 17:08:50|45.35|44.65|45.34|44.64|45.37|44.67|45.34|44.64|13
1655572140000|2022-06-18 17:09:00|45.33|44.63|45.31|44.61|45.34|44.64|45.31|44.61|7
1655572150000|2022-06-18 17:09:10|45.32|44.62|45.32|44.62|45.34|44.64|45.32|44.62|7
1655572160000|2022-06-18 17:09:20|45.33|44.63|45.32|44.62|45.33|44.63|45.32|44.62|6
1655572170000|2022-06-18 17:09:30|45.31|44.61|45.3|44.6|45.31|44.61|45.3|44.6|6
1655572180000|2022-06-18 17:09:40|45.29|44.59|45.3|44.6|45.3|44.6|45.29|44.59|6
1655572190000|2022-06-18 17:09:50|45.29|44.59|45.3|44.6|45.3|44.6|45.29|44.59|2
1655572200000|2022-06-18 17:10:00|45.31|44.61|45.31|44.61|45.31|44.61|45.3|44.6|5
1655572210000|2022-06-18 17:10:10|45.3|44.6|45.29|44.59|45.31|44.61|45.28|44.58|8
1655572220000|2022-06-18 17:10:20|45.28|44.58|45.28|44.58|45.29|44.59|45.28|44.58|5
1655572230000|2022-06-18 17:10:30|45.29|44.59|45.28|44.58|45.29|44.59|45.28|44.58|4
1655572240000|2022-06-18 17:10:40|45.29|44.59|45.29|44.59|45.3|44.6|45.28|44.58|7
1655572250000|2022-06-18 17:10:50|45.3|44.6|45.3|44.6|45.3|44.6|45.29|44.59|11
1655572260000|2022-06-18 17:11:00|45.29|44.59|45.28|44.58|45.3|44.6|45.28|44.58|10
1655572270000|2022-06-18 17:11:10|45.29|44.59|45.28|44.58|45.29|44.59|45.28|44.58|4
1655572280000|2022-06-18 17:11:20|45.27|44.57|45.26|44.56|45.27|44.57|45.26|44.56|6
1655572290000|2022-06-18 17:11:30|45.27|44.57|45.25|44.55|45.27|44.57|45.24|44.54|5
1655572300000|2022-06-18 17:11:40|45.26|44.56|45.25|44.55|45.26|44.56|45.25|44.55|6
1655572310000|2022-06-18 17:11:50|45.24|44.54|45.23|44.53|45.24|44.54|45.22|44.52|10
1655572320000|2022-06-18 17:12:00|45.22|44.52|45.21|44.51|45.22|44.52|45.21|44.51|8
1655572330000|2022-06-18 17:12:10|45.22|44.52|45.21|44.51|45.22|44.52|45.21|44.51|2
1655572340000|2022-06-18 17:12:20|45.2|44.5|45.16|44.46|45.21|44.51|45.16|44.46|12
1655572350000|2022-06-18 17:12:30|45.15|44.45|45.18|44.48|45.18|44.48|45.15|44.45|5
1655572360000|2022-06-18 17:12:40|45.17|44.47|45.18|44.48|45.18|44.48|45.17|44.47|2
1655572370000|2022-06-18 17:12:50|45.17|44.47|45.16|44.46|45.17|44.47|45.16|44.46|2
1655572380000|2022-06-18 17:13:00|45.17|44.47|45.17|44.47|45.18|44.48|45.17|44.47|5
1655572390000|2022-06-18 17:13:10|45.18|44.48|45.21|44.51|45.22|44.52|45.18|44.48|7
1655572400000|2022-06-18 17:13:20|45.2|44.5|45.2|44.5|45.21|44.51|45.2|44.5|11
1655572410000|2022-06-18 17:13:30|45.21|44.51|45.21|44.51|45.21|44.51|45.2|44.5|19
1655572420000|2022-06-18 17:13:40|45.2|44.5|45.19|44.49|45.2|44.5|45.19|44.49|4
1655572430000|2022-06-18 17:13:50|45.2|44.5|45.19|44.49|45.2|44.5|45.19|44.49|2
1655572440000|2022-06-18 17:14:00|45.18|44.48|45.18|44.48|45.19|44.49|45.17|44.47|5
1655572450000|2022-06-18 17:14:10|45.17|44.47|45.17|44.47|45.17|44.47|45.17|44.47|1
1655572460000|2022-06-18 17:14:20|45.18|44.48|45.18|44.48|45.18|44.48|45.18|44.48|1
1655572470000|2022-06-18 17:14:30|45.17|44.47|45.16|44.46|45.17|44.47|45.15|44.45|6
1655572480000|2022-06-18 17:14:40|45.15|44.45|45.15|44.45|45.16|44.46|45.15|44.45|5
1655572490000|2022-06-18 17:14:50|45.16|44.46|45.15|44.45|45.16|44.46|45.14|44.44|6
1655572500000|2022-06-18 17:15:00|45.16|44.46|45.11|44.41|45.17|44.47|45.11|44.41|10
1655572510000|2022-06-18 17:15:10|45.1|44.4|45.08|44.38|45.1|44.4|45.08|44.38|5
1655572520000|2022-06-18 17:15:20|45.09|44.39|45.06|44.36|45.1|44.4|45.06|44.36|9
1655572530000|2022-06-18 17:15:30|45.05|44.35|45.06|44.36|45.06|44.36|45.03|44.33|8
1655572540000|2022-06-18 17:15:40|45.07|44.37|45.09|44.39|45.1|44.4|45.07|44.37|11
1655572550000|2022-06-18 17:15:50|45.08|44.38|45.05|44.35|45.08|44.38|45.05|44.35|8
1655572560000|2022-06-18 17:16:00|45.06|44.36|45.05|44.35|45.07|44.37|45.05|44.35|6
1655572570000|2022-06-18 17:16:10|45.06|44.36|45.05|44.35|45.06|44.36|45.05|44.35|4
1655572580000|2022-06-18 17:16:20|45.04|44.34|45.04|44.34|45.04|44.34|45.04|44.34|1
1655572590000|2022-06-18 17:16:30|45.03|44.33|45.04|44.34|45.04|44.34|45.02|44.32|6
1655572600000|2022-06-18 17:16:40|45.03|44.33|45.04|44.34|45.04|44.34|45.03|44.33|6
1655572610000|2022-06-18 17:16:50|45.03|44.33|45.03|44.33|45.04|44.34|45.03|44.33|9
1655572620000|2022-06-18 17:17:00|45.04|44.34|45.03|44.33|45.04|44.34|45.03|44.33|4
1655572630000|2022-06-18 17:17:10|45.05|44.35|45.08|44.38|45.08|44.38|45.03|44.33|8
1655572640000|2022-06-18 17:17:20|45.1|44.4|45.14|44.44|45.14|44.44|45.1|44.4|6
1655572650000|2022-06-18 17:17:30|45.15|44.45|45.13|44.43|45.15|44.45|45.12|44.42|11
1655572660000|2022-06-18 17:17:40|45.14|44.44|45.14|44.44|45.14|44.44|45.13|44.43|3
1655572670000|2022-06-18 17:17:50|45.13|44.43|45.14|44.44|45.15|44.45|45.13|44.43|4
1655572680000|2022-06-18 17:18:00|45.15|44.45|45.18|44.48|45.18|44.48|45.15|44.45|6
1655572690000|2022-06-18 17:18:10|45.21|44.51|45.24|44.54|45.24|44.54|45.21|44.51|4
1655572700000|2022-06-18 17:18:20|45.25|44.55|45.29|44.59|45.32|44.62|45.25|44.55|9
1655572710000|2022-06-18 17:18:30|45.28|44.58|45.25|44.55|45.28|44.58|45.25|44.55|5
1655572720000|2022-06-18 17:18:40|45.26|44.56|45.29|44.59|45.29|44.59|45.26|44.56|4
1655572730000|2022-06-18 17:18:50|45.28|44.58|45.3|44.6|45.3|44.6|45.28|44.58|5
1655572740000|2022-06-18 17:19:00|45.29|44.59|45.31|44.61|45.32|44.62|45.29|44.59|5
1655572750000|2022-06-18 17:19:10|45.3|44.6|45.28|44.58|45.3|44.6|45.27|44.57|7
1655572760000|2022-06-18 17:19:20|45.27|44.57|45.28|44.58|45.28|44.58|45.27|44.57|4
1655572770000|2022-06-18 17:19:30|45.29|44.59|45.3|44.6|45.3|44.6|45.29|44.59|4
1655572780000|2022-06-18 17:19:40|45.29|44.59|45.29|44.59|45.29|44.59|45.28|44.58|5
1655572790000|2022-06-18 17:19:50|45.28|44.58|45.27|44.57|45.28|44.58|45.27|44.57|2
1655572800000|2022-06-18 17:20:00|45.26|44.56|45.27|44.57|45.27|44.57|45.26|44.56|8
1655572810000|2022-06-18 17:20:10|45.28|44.58|45.29|44.59|45.29|44.59|45.28|44.58|8
1655572820000|2022-06-18 17:20:20|45.3|44.6|45.31|44.61|45.31|44.61|45.29|44.59|4
1655572830000|2022-06-18 17:20:30|45.32|44.62|45.36|44.66|45.39|44.69|45.32|44.62|13
1655572840000|2022-06-18 17:20:40|45.35|44.65|45.34|44.64|45.36|44.66|45.34|44.64|8
1655572850000|2022-06-18 17:20:50|45.35|44.65|45.35|44.65|45.35|44.65|45.34|44.64|11
1655572860000|2022-06-18 17:21:00|45.36|44.66|45.36|44.66|45.36|44.66|45.35|44.65|7
1655572870000|2022-06-18 17:21:10|45.35|44.65|45.36|44.66|45.36|44.66|45.35|44.65|2
1655572880000|2022-06-18 17:21:20|45.35|44.65|45.36|44.66|45.36|44.66|45.35|44.65|4
1655572890000|2022-06-18 17:21:30|45.35|44.65|45.31|44.61|45.35|44.65|45.31|44.61|7
1655572900000|2022-06-18 17:21:40|45.32|44.62|45.34|44.64|45.34|44.64|45.31|44.61|11
1655572910000|2022-06-18 17:21:50|45.33|44.63|45.33|44.63|45.33|44.63|45.33|44.63|1
1655572920000|2022-06-18 17:22:00|45.34|44.64|45.33|44.63|45.34|44.64|45.33|44.63|2
1655572930000|2022-06-18 17:22:10|45.32|44.62|45.33|44.63|45.33|44.63|45.32|44.62|2
1655572940000|2022-06-18 17:22:20|45.32|44.62|45.31|44.61|45.32|44.62|45.31|44.61|2
1655572950000|2022-06-18 17:22:30|45.3|44.6|45.3|44.6|45.31|44.61|45.3|44.6|3
1655572960000|2022-06-18 17:22:40|45.31|44.61|45.31|44.61|45.31|44.61|45.31|44.61|1
1655572980000|2022-06-18 17:23:00|45.32|44.62|45.32|44.62|45.33|44.63|45.31|44.61|5
1655573010000|2022-06-18 17:23:30|45.31|44.61|45.32|44.62|45.32|44.62|45.31|44.61|2
1655573020000|2022-06-18 17:23:40|45.31|44.61|45.31|44.61|45.32|44.62|45.31|44.61|3
1655573040000|2022-06-18 17:24:00|45.32|44.62|45.32|44.62|45.32|44.62|45.31|44.61|3
1655573050000|2022-06-18 17:24:10|45.33|44.63|45.33|44.63|45.33|44.63|45.33|44.63|1
1655573060000|2022-06-18 17:24:20|45.34|44.64|45.31|44.61|45.34|44.64|45.31|44.61|6
1655573090000|2022-06-18 17:24:50|45.3|44.6|45.31|44.61|45.31|44.61|45.3|44.6|2
1655573100000|2022-06-18 17:25:00|45.3|44.6|45.29|44.59|45.3|44.6|45.29|44.59|2
1655573110000|2022-06-18 17:25:10|45.28|44.58|45.23|44.53|45.29|44.59|45.23|44.53|8
1655573120000|2022-06-18 17:25:20|45.22|44.52|45.22|44.52|45.23|44.53|45.22|44.52|7
1655573130000|2022-06-18 17:25:30|45.21|44.51|45.21|44.51|45.21|44.51|45.21|44.51|1
1655573150000|2022-06-18 17:25:50|45.22|44.52|45.25|44.55|45.26|44.56|45.21|44.51|10
1655573160000|2022-06-18 17:26:00|45.26|44.56|45.25|44.55|45.26|44.56|45.25|44.55|4
1655573170000|2022-06-18 17:26:10|45.26|44.56|45.26|44.56|45.26|44.56|45.25|44.55|15
1655573190000|2022-06-18 17:26:30|45.25|44.55|45.28|44.58|45.28|44.58|45.25|44.55|4
1655573200000|2022-06-18 17:26:40|45.27|44.57|45.24|44.54|45.27|44.57|45.24|44.54|8
1655573220000|2022-06-18 17:27:00|45.23|44.53|45.22|44.52|45.24|44.54|45.22|44.52|4
1655573230000|2022-06-18 17:27:10|45.21|44.51|45.22|44.52|45.23|44.53|45.2|44.5|7
1655573240000|2022-06-18 17:27:20|45.23|44.53|45.23|44.53|45.23|44.53|45.22|44.52|3
1655573250000|2022-06-18 17:27:30|45.22|44.52|45.24|44.54|45.24|44.54|45.22|44.52|3
1655573260000|2022-06-18 17:27:40|45.23|44.53|45.23|44.53|45.23|44.53|45.23|44.53|1
1655573290000|2022-06-18 17:28:10|45.24|44.54|45.22|44.52|45.24|44.54|45.22|44.52|3
1655573300000|2022-06-18 17:28:20|45.23|44.53|45.22|44.52|45.23|44.53|45.22|44.52|4
1655573310000|2022-06-18 17:28:30|45.23|44.53|45.24|44.54|45.24|44.54|45.23|44.53|4
1655573320000|2022-06-18 17:28:40|45.23|44.53|45.23|44.53|45.24|44.54|45.23|44.53|3
1655573330000|2022-06-18 17:28:50|45.22|44.52|45.22|44.52|45.22|44.52|45.21|44.51|3
1655573360000|2022-06-18 17:29:20|45.23|44.53|45.23|44.53|45.24|44.54|45.23|44.53|3
1655573370000|2022-06-18 17:29:30|45.24|44.54|45.23|44.53|45.24|44.54|45.23|44.53|6
1655573380000|2022-06-18 17:29:40|45.22|44.52|45.25|44.55|45.25|44.55|45.22|44.52|8
1655573400000|2022-06-18 17:30:00|45.26|44.56|45.26|44.56|45.26|44.56|45.26|44.56|1
1655573410000|2022-06-18 17:30:10|45.27|44.57|45.3|44.6|45.3|44.6|45.25|44.55|14
1655573430000|2022-06-18 17:30:30|45.31|44.61|45.31|44.61|45.31|44.61|45.31|44.61|1
1655573440000|2022-06-18 17:30:40|45.3|44.6|45.31|44.61|45.31|44.61|45.3|44.6|6
1655573450000|2022-06-18 17:30:50|45.32|44.62|45.33|44.63|45.33|44.63|45.32|44.62|4
1655573470000|2022-06-18 17:31:10|45.32|44.62|45.32|44.62|45.33|44.63|45.32|44.62|3
1655573480000|2022-06-18 17:31:20|45.33|44.63|45.32|44.62|45.33|44.63|45.32|44.62|2
1655573490000|2022-06-18 17:31:30|45.31|44.61|45.31|44.61|45.31|44.61|45.31|44.61|1
1655573500000|2022-06-18 17:31:40|45.3|44.6|45.27|44.57|45.3|44.6|45.27|44.57|6
1655573510000|2022-06-18 17:31:50|45.26|44.56|45.22|44.52|45.26|44.56|45.22|44.52|13
1655573520000|2022-06-18 17:32:00|45.23|44.53|45.23|44.53|45.24|44.54|45.22|44.52|5
1655573530000|2022-06-18 17:32:10|45.22|44.52|45.24|44.54|45.24|44.54|45.22|44.52|3
1655573540000|2022-06-18 17:32:20|45.23|44.53|45.21|44.51|45.23|44.53|45.2|44.5|7
1655573550000|2022-06-18 17:32:30|45.2|44.5|45.17|44.47|45.2|44.5|45.17|44.47|6
1655573560000|2022-06-18 17:32:40|45.16|44.46|45.14|44.44|45.16|44.46|45.14|44.44|5
1655573570000|2022-06-18 17:32:50|45.15|44.45|45.2|44.5|45.2|44.5|45.14|44.44|12
1655573580000|2022-06-18 17:33:00|45.19|44.49|45.2|44.5|45.21|44.51|45.19|44.49|4
1655573590000|2022-06-18 17:33:10|45.19|44.49|45.17|44.47|45.2|44.5|45.17|44.47|6
1655573600000|2022-06-18 17:33:20|45.16|44.46|45.12|44.42|45.16|44.46|45.1|44.4|10
1655573620000|2022-06-18 17:33:40|45.14|44.44|45.15|44.45|45.15|44.45|45.14|44.44|2
1655573630000|2022-06-18 17:33:50|45.14|44.44|45.14|44.44|45.14|44.44|45.14|44.44|1
1655573640000|2022-06-18 17:34:00|45.15|44.45|45.14|44.44|45.15|44.45|45.13|44.43|6
1655573650000|2022-06-18 17:34:10|45.13|44.43|45.13|44.43|45.13|44.43|45.13|44.43|1
1655573660000|2022-06-18 17:34:20|45.12|44.42|45.13|44.43|45.13|44.43|45.12|44.42|4
1655573680000|2022-06-18 17:34:40|45.12|44.42|45.12|44.42|45.12|44.42|45.12|44.42|1
1655573690000|2022-06-18 17:34:50|45.11|44.41|45.12|44.42|45.12|44.42|45.11|44.41|2
1655573700000|2022-06-18 17:35:00|45.11|44.41|45.14|44.44|45.14|44.44|45.11|44.41|8
1655573710000|2022-06-18 17:35:10|45.13|44.43|45.13|44.43|45.14|44.44|45.13|44.43|3
1655573720000|2022-06-18 17:35:20|45.14|44.44|45.18|44.48|45.18|44.48|45.13|44.43|7
1655573730000|2022-06-18 17:35:30|45.19|44.49|45.19|44.49|45.19|44.49|45.18|44.48|9
1655573740000|2022-06-18 17:35:40|45.18|44.48|45.17|44.47|45.19|44.49|45.17|44.47|12
1655573760000|2022-06-18 17:36:00|45.16|44.46|45.19|44.49|45.19|44.49|45.16|44.46|7
1655573770000|2022-06-18 17:36:10|45.17|44.47|45.15|44.45|45.17|44.47|45.15|44.45|7
1655573780000|2022-06-18 17:36:20|45.16|44.46|45.16|44.46|45.16|44.46|45.16|44.46|1
1655573790000|2022-06-18 17:36:30|45.15|44.45|45.16|44.46|45.17|44.47|45.15|44.45|4
1655573800000|2022-06-18 17:36:40|45.17|44.47|45.16|44.46|45.17|44.47|45.16|44.46|6
1655573820000|2022-06-18 17:37:00|45.17|44.47|45.19|44.49|45.19|44.49|45.17|44.47|3
1655573830000|2022-06-18 17:37:10|45.2|44.5|45.21|44.51|45.22|44.52|45.2|44.5|4
1655573840000|2022-06-18 17:37:20|45.2|44.5|45.19|44.49|45.2|44.5|45.19|44.49|2
1655573850000|2022-06-18 17:37:30|45.2|44.5|45.19|44.49|45.2|44.5|45.19|44.49|2
1655573870000|2022-06-18 17:37:50|45.2|44.5|45.2|44.5|45.2|44.5|45.19|44.49|5
1655573880000|2022-06-18 17:38:00|45.19|44.49|45.18|44.48|45.19|44.49|45.18|44.48|4
1655573890000|2022-06-18 17:38:10|45.19|44.49|45.19|44.49|45.19|44.49|45.18|44.48|9
1655573900000|2022-06-18 17:38:20|45.18|44.48|45.19|44.49|45.19|44.49|45.18|44.48|4
1655573910000|2022-06-18 17:38:30|45.18|44.48|45.15|44.45|45.18|44.48|45.14|44.44|5
1655573920000|2022-06-18 17:38:40|45.14|44.44|45.14|44.44|45.14|44.44|45.13|44.43|5
1655573930000|2022-06-18 17:38:50|45.13|44.43|45.14|44.44|45.15|44.45|45.13|44.43|4
1655573940000|2022-06-18 17:39:00|45.13|44.43|45.13|44.43|45.15|44.45|45.12|44.42|7
1655573950000|2022-06-18 17:39:10|45.12|44.42|45.15|44.45|45.15|44.45|45.12|44.42|4
1655573960000|2022-06-18 17:39:20|45.14|44.44|45.14|44.44|45.14|44.44|45.13|44.43|3
1655573970000|2022-06-18 17:39:30|45.13|44.43|45.14|44.44|45.14|44.44|45.13|44.43|2
1655573980000|2022-06-18 17:39:40|45.13|44.43|45.14|44.44|45.14|44.44|45.13|44.43|8
1655573990000|2022-06-18 17:39:50|45.13|44.43|45.14|44.44|45.14|44.44|45.13|44.43|2
1655574000000|2022-06-18 17:40:00|45.13|44.43|45.13|44.43|45.13|44.43|45.13|44.43|1
1655574020000|2022-06-18 17:40:20|45.12|44.42|45.1|44.4|45.12|44.42|45.1|44.4|5
1655574030000|2022-06-18 17:40:30|45.09|44.39|45.1|44.4|45.1|44.4|45.09|44.39|6
1655574040000|2022-06-18 17:40:40|45.09|44.39|45.07|44.37|45.1|44.4|45.06|44.36|8
1655574050000|2022-06-18 17:40:50|45.06|44.36|45.06|44.36|45.07|44.37|45.06|44.36|3
1655574060000|2022-06-18 17:41:00|45.07|44.37|45.14|44.44|45.14|44.44|45.06|44.36|10
1655574070000|2022-06-18 17:41:10|45.13|44.43|44.98|44.28|45.14|44.44|44.98|44.28|17
1655574080000|2022-06-18 17:41:20|44.97|44.27|44.87|44.17|44.97|44.27|44.84|44.14|21
1655574090000|2022-06-18 17:41:30|44.88|44.18|44.59|43.89|44.88|44.18|44.59|43.89|27
1655574100000|2022-06-18 17:41:40|44.58|43.88|44.55|43.85|44.64|43.94|44.55|43.85|26
1655574110000|2022-06-18 17:41:50|44.56|43.86|44.6|43.9|44.6|43.9|44.5|43.8|24
1655574120000|2022-06-18 17:42:00|44.59|43.89|44.53|43.83|44.62|43.92|44.5|43.8|23
1655574130000|2022-06-18 17:42:10|44.54|43.84|44.5|43.8|44.54|43.84|44.4|43.7|24
1655574140000|2022-06-18 17:42:20|44.49|43.79|44.49|43.79|44.51|43.81|44.47|43.77|20
1655574150000|2022-06-18 17:42:30|44.48|43.78|44.46|43.76|44.49|43.79|44.43|43.73|22
1655574160000|2022-06-18 17:42:40|44.47|43.77|44.44|43.74|44.49|43.79|44.43|43.73|20
1655574170000|2022-06-18 17:42:50|44.45|43.75|44.44|43.74|44.47|43.77|44.35|43.65|20
1655574180000|2022-06-18 17:43:00|44.47|43.77|44.51|43.81|44.52|43.82|44.41|43.71|26
1655574190000|2022-06-18 17:43:10|44.53|43.83|44.47|43.77|44.54|43.84|44.44|43.74|22
1655574200000|2022-06-18 17:43:20|44.49|43.79|44.55|43.85|44.55|43.85|44.47|43.77|12
1655574210000|2022-06-18 17:43:30|44.56|43.86|44.71|44.01|44.72|44.02|44.56|43.86|22
1655574220000|2022-06-18 17:43:40|44.73|44.03|44.7|44|44.73|44.03|44.69|43.99|17
1655574230000|2022-06-18 17:43:50|44.69|43.99|44.71|44.01|44.72|44.02|44.68|43.98|18
1655574240000|2022-06-18 17:44:00|44.72|44.02|44.75|44.05|44.75|44.05|44.7|44|17
1655574250000|2022-06-18 17:44:10|44.76|44.06|44.89|44.19|44.91|44.21|44.76|44.06|22
1655574260000|2022-06-18 17:44:20|44.88|44.18|44.86|44.16|44.89|44.19|44.81|44.11|15
1655574270000|2022-06-18 17:44:30|44.87|44.17|44.92|44.22|44.92|44.22|44.87|44.17|19
1655574280000|2022-06-18 17:44:40|44.91|44.21|44.86|44.16|44.92|44.22|44.85|44.15|14
1655574290000|2022-06-18 17:44:50|44.87|44.17|44.9|44.2|44.9|44.2|44.87|44.17|8
1655574300000|2022-06-18 17:45:00|44.89|44.19|44.81|44.11|44.89|44.19|44.81|44.11|19
1655574310000|2022-06-18 17:45:10|44.82|44.12|44.82|44.12|44.83|44.13|44.8|44.1|8
1655574320000|2022-06-18 17:45:20|44.81|44.11|44.78|44.08|44.81|44.11|44.78|44.08|17
1655574330000|2022-06-18 17:45:30|44.76|44.06|44.73|44.03|44.76|44.06|44.72|44.02|19
1655574340000|2022-06-18 17:45:40|44.72|44.02|44.71|44.01|44.73|44.03|44.71|44.01|4
1655574350000|2022-06-18 17:45:50|44.72|44.02|44.73|44.03|44.75|44.05|44.71|44.01|8
1655574360000|2022-06-18 17:46:00|44.74|44.04|44.78|44.08|44.78|44.08|44.73|44.03|10
1655574370000|2022-06-18 17:46:10|44.77|44.07|44.88|44.18|44.88|44.18|44.77|44.07|13
1655574380000|2022-06-18 17:46:20|44.87|44.17|44.87|44.17|44.87|44.17|44.85|44.15|7
1655574390000|2022-06-18 17:46:30|44.86|44.16|44.85|44.15|44.87|44.17|44.83|44.13|9
1655574400000|2022-06-18 17:46:40|44.84|44.14|44.86|44.16|44.86|44.16|44.83|44.13|15
1655574410000|2022-06-18 17:46:50|44.85|44.15|44.85|44.15|44.86|44.16|44.85|44.15|7
1655574420000|2022-06-18 17:47:00|44.84|44.14|44.88|44.18|44.88|44.18|44.84|44.14|7
1655574430000|2022-06-18 17:47:10|44.87|44.17|44.82|44.12|44.87|44.17|44.82|44.12|11
1655574440000|2022-06-18 17:47:20|44.81|44.11|44.76|44.06|44.81|44.11|44.76|44.06|9
1655574450000|2022-06-18 17:47:30|44.75|44.05|44.74|44.04|44.79|44.09|44.73|44.03|13
1655574460000|2022-06-18 17:47:40|44.73|44.03|44.76|44.06|44.77|44.07|44.73|44.03|8
1655574470000|2022-06-18 17:47:50|44.75|44.05|44.71|44.01|44.76|44.06|44.71|44.01|12
1655574480000|2022-06-18 17:48:00|44.72|44.02|44.74|44.04|44.74|44.04|44.72|44.02|11
1655574490000|2022-06-18 17:48:10|44.73|44.03|44.75|44.05|44.75|44.05|44.72|44.02|12
1655574500000|2022-06-18 17:48:20|44.76|44.06|44.77|44.07|44.78|44.08|44.75|44.05|10
1655574510000|2022-06-18 17:48:30|44.76|44.06|44.69|43.99|44.78|44.08|44.69|43.99|12
1655574520000|2022-06-18 17:48:40|44.7|44|44.65|43.95|44.7|44|44.65|43.95|11
1655574530000|2022-06-18 17:48:50|44.66|43.96|44.64|43.94|44.66|43.96|44.63|43.93|11
1655574540000|2022-06-18 17:49:00|44.63|43.93|44.67|43.97|44.68|43.98|44.63|43.93|11
1655574550000|2022-06-18 17:49:10|44.68|43.98|44.67|43.97|44.7|44|44.67|43.97|12
1655574560000|2022-06-18 17:49:20|44.66|43.96|44.71|44.01|44.71|44.01|44.66|43.96|15
1655574570000|2022-06-18 17:49:30|44.72|44.02|44.69|43.99|44.72|44.02|44.69|43.99|6
1655574580000|2022-06-18 17:49:40|44.7|44|44.68|43.98|44.71|44.01|44.68|43.98|7
1655574590000|2022-06-18 17:49:50|44.67|43.97|44.69|43.99|44.69|43.99|44.67|43.97|7
1655574600000|2022-06-18 17:50:00|44.68|43.98|44.71|44.01|44.73|44.03|44.68|43.98|12
1655574610000|2022-06-18 17:50:10|44.7|44|44.67|43.97|44.71|44.01|44.65|43.95|15
1655574620000|2022-06-18 17:50:20|44.66|43.96|44.73|44.03|44.73|44.03|44.65|43.95|11
1655574630000|2022-06-18 17:50:30|44.72|44.02|44.71|44.01|44.74|44.04|44.7|44|15
1655574640000|2022-06-18 17:50:40|44.72|44.02|44.7|44|44.72|44.02|44.69|43.99|9
1655574650000|2022-06-18 17:50:50|44.69|43.99|44.7|44|44.71|44.01|44.68|43.98|6
1655574660000|2022-06-18 17:51:00|44.71|44.01|44.71|44.01|44.72|44.02|44.7|44|7
1655574670000|2022-06-18 17:51:10|44.72|44.02|44.78|44.08|44.78|44.08|44.71|44.01|15
1655574680000|2022-06-18 17:51:20|44.77|44.07|44.77|44.07|44.79|44.09|44.76|44.06|9
1655574690000|2022-06-18 17:51:30|44.76|44.06|44.77|44.07|44.78|44.08|44.75|44.05|12
1655574700000|2022-06-18 17:51:40|44.78|44.08|44.78|44.08|44.79|44.09|44.78|44.08|7
1655574710000|2022-06-18 17:51:50|44.79|44.09|44.78|44.08|44.79|44.09|44.78|44.08|4
1655574720000|2022-06-18 17:52:00|44.77|44.07|44.78|44.08|44.78|44.08|44.77|44.07|2
1655574730000|2022-06-18 17:52:10|44.77|44.07|44.78|44.08|44.79|44.09|44.77|44.07|10
1655574740000|2022-06-18 17:52:20|44.77|44.07|44.8|44.1|44.8|44.1|44.77|44.07|6
1655574750000|2022-06-18 17:52:30|44.81|44.11|44.82|44.12|44.82|44.12|44.8|44.1|6
1655574760000|2022-06-18 17:52:40|44.83|44.13|44.83|44.13|44.83|44.13|44.81|44.11|11
1655574770000|2022-06-18 17:52:50|44.82|44.12|44.85|44.15|44.86|44.16|44.82|44.12|10
1655574780000|2022-06-18 17:53:00|44.86|44.16|44.88|44.18|44.88|44.18|44.86|44.16|5
1655574790000|2022-06-18 17:53:10|44.87|44.17|44.85|44.15|44.88|44.18|44.85|44.15|13
1655574800000|2022-06-18 17:53:20|44.84|44.14|44.82|44.12|44.85|44.15|44.81|44.11|14
1655574810000|2022-06-18 17:53:30|44.81|44.11|44.81|44.11|44.82|44.12|44.8|44.1|19
1655574820000|2022-06-18 17:53:40|44.8|44.1|44.81|44.11|44.82|44.12|44.8|44.1|6
1655574830000|2022-06-18 17:53:50|44.82|44.12|44.82|44.12|44.83|44.13|44.81|44.11|13
1655574840000|2022-06-18 17:54:00|44.81|44.11|44.84|44.14|44.85|44.15|44.8|44.1|10
1655574850000|2022-06-18 17:54:10|44.85|44.15|44.83|44.13|44.87|44.17|44.83|44.13|15
1655574860000|2022-06-18 17:54:20|44.84|44.14|44.83|44.13|44.85|44.15|44.83|44.13|6
1655574870000|2022-06-18 17:54:30|44.84|44.14|44.82|44.12|44.84|44.14|44.82|44.12|5
1655574880000|2022-06-18 17:54:40|44.8|44.1|44.82|44.12|44.83|44.13|44.8|44.1|10
1655574890000|2022-06-18 17:54:50|44.81|44.11|44.83|44.13|44.83|44.13|44.81|44.11|7
1655574900000|2022-06-18 17:55:00|44.82|44.12|44.83|44.13|44.84|44.14|44.82|44.12|10
1655574910000|2022-06-18 17:55:10|44.84|44.14|44.82|44.12|44.84|44.14|44.82|44.12|5
1655574920000|2022-06-18 17:55:20|44.81|44.11|44.82|44.12|44.82|44.12|44.81|44.11|4
1655574930000|2022-06-18 17:55:30|44.81|44.11|44.78|44.08|44.82|44.12|44.78|44.08|8
1655574940000|2022-06-18 17:55:40|44.79|44.09|44.77|44.07|44.79|44.09|44.77|44.07|9
1655574950000|2022-06-18 17:55:50|44.78|44.08|44.77|44.07|44.79|44.09|44.77|44.07|10
1655574960000|2022-06-18 17:56:00|44.76|44.06|44.75|44.05|44.78|44.08|44.75|44.05|6
1655574970000|2022-06-18 17:56:10|44.76|44.06|44.76|44.06|44.77|44.07|44.75|44.05|9
1655574980000|2022-06-18 17:56:20|44.77|44.07|44.77|44.07|44.78|44.08|44.75|44.05|7
1655574990000|2022-06-18 17:56:30|44.78|44.08|44.75|44.05|44.78|44.08|44.75|44.05|6
1655575000000|2022-06-18 17:56:40|44.76|44.06|44.76|44.06|44.76|44.06|44.75|44.05|7
1655575010000|2022-06-18 17:56:50|44.77|44.07|44.73|44.03|44.8|44.1|44.73|44.03|14
1655575020000|2022-06-18 17:57:00|44.74|44.04|44.73|44.03|44.74|44.04|44.73|44.03|6
1655575030000|2022-06-18 17:57:10|44.74|44.04|44.74|44.04|44.75|44.05|44.73|44.03|5
1655575040000|2022-06-18 17:57:20|44.73|44.03|44.78|44.08|44.78|44.08|44.73|44.03|14
1655575050000|2022-06-18 17:57:30|44.77|44.07|44.8|44.1|44.8|44.1|44.77|44.07|4
1655575060000|2022-06-18 17:57:40|44.81|44.11|44.81|44.11|44.83|44.13|44.8|44.1|11
1655575070000|2022-06-18 17:57:50|44.82|44.12|44.81|44.11|44.82|44.12|44.8|44.1|8
1655575080000|2022-06-18 17:58:00|44.82|44.12|44.81|44.11|44.82|44.12|44.81|44.11|2
1655575090000|2022-06-18 17:58:10|44.8|44.1|44.8|44.1|44.81|44.11|44.8|44.1|11
1655575110000|2022-06-18 17:58:30|44.81|44.11|44.8|44.1|44.81|44.11|44.79|44.09|4
1655575120000|2022-06-18 17:58:40|44.79|44.09|44.81|44.11|44.81|44.11|44.79|44.09|5
1655575130000|2022-06-18 17:58:50|44.8|44.1|44.8|44.1|44.8|44.1|44.79|44.09|9
1655575140000|2022-06-18 17:59:00|44.79|44.09|44.74|44.04|44.8|44.1|44.73|44.03|8
1655575150000|2022-06-18 17:59:10|44.73|44.03|44.72|44.02|44.73|44.03|44.71|44.01|6
1655575160000|2022-06-18 17:59:20|44.71|44.01|44.68|43.98|44.71|44.01|44.68|43.98|3
1655575170000|2022-06-18 17:59:30|44.67|43.97|44.67|43.97|44.68|43.98|44.67|43.97|9
1655575180000|2022-06-18 17:59:40|44.68|43.98|44.68|43.98|44.68|43.98|44.67|43.97|9
1655575190000|2022-06-18 17:59:50|44.69|43.99|44.69|43.99|44.71|44.01|44.68|43.98|12
1655575200000|2022-06-18 18:00:00|44.7|44|44.68|43.98|44.7|44|44.66|43.96|15
1655575210000|2022-06-18 18:00:10|44.67|43.97|44.67|43.97|44.68|43.98|44.65|43.95|17
1655575220000|2022-06-18 18:00:20|44.68|43.98|44.66|43.96|44.69|43.99|44.65|43.95|15
1655575230000|2022-06-18 18:00:30|44.65|43.95|44.66|43.96|44.66|43.96|44.65|43.95|4
1655575240000|2022-06-18 18:00:40|44.67|43.97|44.67|43.97|44.67|43.97|44.66|43.96|3
1655575250000|2022-06-18 18:00:50|44.66|43.96|44.68|43.98|44.69|43.99|44.66|43.96|10
1655575260000|2022-06-18 18:01:00|44.67|43.97|44.69|43.99|44.7|44|44.67|43.97|7
1655575270000|2022-06-18 18:01:10|44.7|44|44.73|44.03|44.73|44.03|44.7|44|4
1655575280000|2022-06-18 18:01:20|44.74|44.04|44.74|44.04|44.74|44.04|44.74|44.04|1
1655575290000|2022-06-18 18:01:30|44.73|44.03|44.73|44.03|44.74|44.04|44.73|44.03|5
1655575310000|2022-06-18 18:01:50|44.74|44.04|44.75|44.05|44.75|44.05|44.73|44.03|8
1655575320000|2022-06-18 18:02:00|44.74|44.04|44.74|44.04|44.74|44.04|44.73|44.03|3
1655575330000|2022-06-18 18:02:10|44.73|44.03|44.68|43.98|44.75|44.05|44.68|43.98|14
1655575340000|2022-06-18 18:02:20|44.67|43.97|44.66|43.96|44.68|43.98|44.66|43.96|10
1655575350000|2022-06-18 18:02:30|44.65|43.95|44.63|43.93|44.65|43.95|44.63|43.93|9
1655575360000|2022-06-18 18:02:40|44.64|43.94|44.61|43.91|44.64|43.94|44.61|43.91|10
1655575370000|2022-06-18 18:02:50|44.6|43.9|44.58|43.88|44.61|43.91|44.56|43.86|15
1655575380000|2022-06-18 18:03:00|44.56|43.86|44.43|43.73|44.56|43.86|44.41|43.71|27
1655575390000|2022-06-18 18:03:10|44.42|43.72|44.43|43.73|44.43|43.73|44.37|43.67|19
1655575400000|2022-06-18 18:03:20|44.44|43.74|44.51|43.81|44.51|43.81|44.44|43.74|20
1655575410000|2022-06-18 18:03:30|44.52|43.82|44.61|43.91|44.61|43.91|44.51|43.81|14
1655575420000|2022-06-18 18:03:40|44.6|43.9|44.57|43.87|44.6|43.9|44.56|43.86|10
1655575430000|2022-06-18 18:03:50|44.56|43.86|44.67|43.97|44.67|43.97|44.56|43.86|15
1655575440000|2022-06-18 18:04:00|44.68|43.98|44.78|44.08|44.78|44.08|44.68|43.98|16
1655575450000|2022-06-18 18:04:10|44.77|44.07|44.67|43.97|44.77|44.07|44.66|43.96|17
1655575460000|2022-06-18 18:04:20|44.68|43.98|44.68|43.98|44.71|44.01|44.68|43.98|13
1655575470000|2022-06-18 18:04:30|44.69|43.99|44.7|44|44.7|44|44.68|43.98|12
1655575480000|2022-06-18 18:04:40|44.72|44.02|44.72|44.02|44.74|44.04|44.72|44.02|7
1655575490000|2022-06-18 18:04:50|44.73|44.03|44.72|44.02|44.73|44.03|44.72|44.02|4
1655575500000|2022-06-18 18:05:00|44.73|44.03|44.7|44|44.73|44.03|44.7|44|5
1655575510000|2022-06-18 18:05:10|44.69|43.99|44.7|44|44.71|44.01|44.69|43.99|14
1655575520000|2022-06-18 18:05:20|44.69|43.99|44.68|43.98|44.69|43.99|44.67|43.97|10
1655575530000|2022-06-18 18:05:30|44.69|43.99|44.68|43.98|44.7|44|44.68|43.98|8
1655575540000|2022-06-18 18:05:40|44.67|43.97|44.66|43.96|44.67|43.97|44.66|43.96|8
1655575550000|2022-06-18 18:05:50|44.67|43.97|44.66|43.96|44.67|43.97|44.65|43.95|8
1655575560000|2022-06-18 18:06:00|44.65|43.95|44.65|43.95|44.66|43.96|44.65|43.95|7
1655575570000|2022-06-18 18:06:10|44.66|43.96|44.62|43.92|44.66|43.96|44.62|43.92|6
1655575580000|2022-06-18 18:06:20|44.6|43.9|44.62|43.92|44.62|43.92|44.59|43.89|15
1655575590000|2022-06-18 18:06:30|44.61|43.91|44.61|43.91|44.62|43.92|44.6|43.9|7
1655575600000|2022-06-18 18:06:40|44.62|43.92|44.57|43.87|44.62|43.92|44.57|43.87|6
1655575610000|2022-06-18 18:06:50|44.56|43.86|44.53|43.83|44.57|43.87|44.53|43.83|19
1655575620000|2022-06-18 18:07:00|44.54|43.84|44.55|43.85|44.59|43.89|44.53|43.83|16
1655575630000|2022-06-18 18:07:10|44.56|43.86|44.55|43.85|44.57|43.87|44.55|43.85|8
1655575640000|2022-06-18 18:07:20|44.54|43.84|44.55|43.85|44.55|43.85|44.53|43.83|6
1655575650000|2022-06-18 18:07:30|44.54|43.84|44.55|43.85|44.55|43.85|44.53|43.83|16
1655575660000|2022-06-18 18:07:40|44.54|43.84|44.59|43.89|44.59|43.89|44.54|43.84|16
1655575670000|2022-06-18 18:07:50|44.6|43.9|44.6|43.9|44.61|43.91|44.59|43.89|11
1655575680000|2022-06-18 18:08:00|44.59|43.89|44.62|43.92|44.63|43.93|44.59|43.89|10
1655575690000|2022-06-18 18:08:10|44.63|43.93|44.62|43.92|44.63|43.93|44.62|43.92|6
1655575700000|2022-06-18 18:08:20|44.61|43.91|44.61|43.91|44.62|43.92|44.6|43.9|6
1655575710000|2022-06-18 18:08:30|44.6|43.9|44.64|43.94|44.64|43.94|44.6|43.9|9
1655575720000|2022-06-18 18:08:40|44.65|43.95|44.62|43.92|44.65|43.95|44.62|43.92|12
1655575730000|2022-06-18 18:08:50|44.61|43.91|44.6|43.9|44.61|43.91|44.6|43.9|8
1655575740000|2022-06-18 18:09:00|44.59|43.89|44.59|43.89|44.6|43.9|44.56|43.86|11
1655575750000|2022-06-18 18:09:10|44.57|43.87|44.57|43.87|44.58|43.88|44.54|43.84|16
1655575760000|2022-06-18 18:09:20|44.56|43.86|44.57|43.87|44.57|43.87|44.55|43.85|9
1655575770000|2022-06-18 18:09:30|44.56|43.86|44.61|43.91|44.61|43.91|44.55|43.85|10
1655575780000|2022-06-18 18:09:40|44.62|43.92|44.61|43.91|44.64|43.94|44.61|43.91|10
1655575790000|2022-06-18 18:09:50|44.6|43.9|44.61|43.91|44.62|43.92|44.6|43.9|10
1655575800000|2022-06-18 18:10:00|44.6|43.9|44.61|43.91|44.61|43.91|44.59|43.89|8
1655575810000|2022-06-18 18:10:10|44.6|43.9|44.63|43.93|44.63|43.93|44.59|43.89|8
1655575820000|2022-06-18 18:10:20|44.62|43.92|44.6|43.9|44.62|43.92|44.59|43.89|7
1655575830000|2022-06-18 18:10:30|44.59|43.89|44.62|43.92|44.63|43.93|44.59|43.89|8
1655575840000|2022-06-18 18:10:40|44.61|43.91|44.63|43.93|44.63|43.93|44.61|43.91|9
1655575850000|2022-06-18 18:10:50|44.64|43.94|44.69|43.99|44.69|43.99|44.64|43.94|18
1655575860000|2022-06-18 18:11:00|44.68|43.98|44.66|43.96|44.68|43.98|44.66|43.96|11
1655575870000|2022-06-18 18:11:10|44.67|43.97|44.67|43.97|44.68|43.98|44.66|43.96|9
1655575880000|2022-06-18 18:11:20|44.68|43.98|44.7|44|44.7|44|44.67|43.97|5
1655575890000|2022-06-18 18:11:30|44.71|44.01|44.71|44.01|44.71|44.01|44.69|43.99|8
1655575900000|2022-06-18 18:11:40|44.7|44|44.77|44.07|44.78|44.08|44.7|44|17
1655575910000|2022-06-18 18:11:50|44.78|44.08|44.8|44.1|44.8|44.1|44.77|44.07|7
1655575920000|2022-06-18 18:12:00|44.79|44.09|44.76|44.06|44.8|44.1|44.73|44.03|18
1655575930000|2022-06-18 18:12:10|44.77|44.07|44.76|44.06|44.77|44.07|44.75|44.05|10
1655575940000|2022-06-18 18:12:20|44.75|44.05|44.78|44.08|44.78|44.08|44.74|44.04|6
1655575950000|2022-06-18 18:12:30|44.77|44.07|44.81|44.11|44.81|44.11|44.77|44.07|7
1655575960000|2022-06-18 18:12:40|44.8|44.1|44.78|44.08|44.81|44.11|44.78|44.08|15
1655575970000|2022-06-18 18:12:50|44.77|44.07|44.77|44.07|44.78|44.08|44.77|44.07|3
1655575980000|2022-06-18 18:13:00|44.76|44.06|44.77|44.07|44.79|44.09|44.76|44.06|6
1655575990000|2022-06-18 18:13:10|44.78|44.08|44.73|44.03|44.78|44.08|44.73|44.03|13
1655576000000|2022-06-18 18:13:20|44.72|44.02|44.75|44.05|44.75|44.05|44.72|44.02|4
1655576010000|2022-06-18 18:13:30|44.74|44.04|44.75|44.05|44.75|44.05|44.74|44.04|4
1655576020000|2022-06-18 18:13:40|44.74|44.04|44.71|44.01|44.75|44.05|44.71|44.01|8
1655576030000|2022-06-18 18:13:50|44.7|44|44.65|43.95|44.71|44.01|44.65|43.95|10
1655576040000|2022-06-18 18:14:00|44.64|43.94|44.66|43.96|44.67|43.97|44.64|43.94|6
1655576050000|2022-06-18 18:14:10|44.65|43.95|44.69|43.99|44.69|43.99|44.65|43.95|7
1655576060000|2022-06-18 18:14:20|44.7|44|44.72|44.02|44.72|44.02|44.69|43.99|15
1655576070000|2022-06-18 18:14:30|44.71|44.01|44.7|44|44.72|44.02|44.7|44|4
1655576080000|2022-06-18 18:14:40|44.71|44.01|44.69|43.99|44.72|44.02|44.69|43.99|8
1655576090000|2022-06-18 18:14:50|44.68|43.98|44.68|43.98|44.69|43.99|44.68|43.98|5
1655576100000|2022-06-18 18:15:00|44.69|43.99|44.7|44|44.7|44|44.68|43.98|10
1655576110000|2022-06-18 18:15:10|44.69|43.99|44.71|44.01|44.71|44.01|44.69|43.99|3
1655576120000|2022-06-18 18:15:20|44.7|44|44.7|44|44.7|44|44.69|43.99|5
1655576130000|2022-06-18 18:15:30|44.71|44.01|44.69|43.99|44.71|44.01|44.68|43.98|11
1655576140000|2022-06-18 18:15:40|44.68|43.98|44.67|43.97|44.68|43.98|44.66|43.96|6
1655576150000|2022-06-18 18:15:50|44.68|43.98|44.69|43.99|44.7|44|44.68|43.98|8
1655576160000|2022-06-18 18:16:00|44.7|44|44.69|43.99|44.7|44|44.68|43.98|8
1655576170000|2022-06-18 18:16:10|44.7|44|44.7|44|44.7|44|44.69|43.99|9
1655576180000|2022-06-18 18:16:20|44.69|43.99|44.68|43.98|44.7|44|44.68|43.98|4
1655576190000|2022-06-18 18:16:30|44.67|43.97|44.67|43.97|44.68|43.98|44.67|43.97|9
1655576200000|2022-06-18 18:16:40|44.66|43.96|44.66|43.96|44.66|43.96|44.64|43.94|5
1655576210000|2022-06-18 18:16:50|44.65|43.95|44.65|43.95|44.66|43.96|44.63|43.93|25
1655576220000|2022-06-18 18:17:00|44.64|43.94|44.6|43.9|44.65|43.95|44.6|43.9|8
1655576230000|2022-06-18 18:17:10|44.59|43.89|44.59|43.89|44.6|43.9|44.59|43.89|5
1655576240000|2022-06-18 18:17:20|44.6|43.9|44.56|43.86|44.6|43.9|44.55|43.85|7
1655576250000|2022-06-18 18:17:30|44.55|43.85|44.52|43.82|44.56|43.86|44.52|43.82|7
1655576260000|2022-06-18 18:17:40|44.53|43.83|44.41|43.71|44.53|43.83|44.41|43.71|17
1655576270000|2022-06-18 18:17:50|44.42|43.72|44.49|43.79|44.49|43.79|44.42|43.72|12
1655576280000|2022-06-18 18:18:00|44.5|43.8|44.55|43.85|44.57|43.87|44.5|43.8|14
1655576290000|2022-06-18 18:18:10|44.54|43.84|44.52|43.82|44.55|43.85|44.51|43.81|11
1655576300000|2022-06-18 18:18:20|44.51|43.81|44.47|43.77|44.52|43.82|44.41|43.71|17
1655576310000|2022-06-18 18:18:30|44.46|43.76|44.46|43.76|44.47|43.77|44.43|43.73|16
1655576320000|2022-06-18 18:18:40|44.47|43.77|44.29|43.59|44.47|43.77|44.29|43.59|18
1655576330000|2022-06-18 18:18:50|44.3|43.6|44.35|43.65|44.35|43.65|44.3|43.6|10
1655576340000|2022-06-18 18:19:00|44.36|43.66|44.38|43.68|44.38|43.68|44.35|43.65|6
1655576350000|2022-06-18 18:19:10|44.39|43.69|44.34|43.64|44.39|43.69|44.29|43.59|20
1655576360000|2022-06-18 18:19:20|44.33|43.63|44.28|43.58|44.34|43.64|44.28|43.58|15
1655576370000|2022-06-18 18:19:30|44.29|43.59|44.28|43.58|44.3|43.6|44.26|43.56|10
1655576380000|2022-06-18 18:19:40|44.29|43.59|44.44|43.74|44.44|43.74|44.27|43.57|20
1655576390000|2022-06-18 18:19:50|44.45|43.75|44.47|43.77|44.55|43.85|44.45|43.75|21
1655576400000|2022-06-18 18:20:00|44.48|43.78|44.49|43.79|44.52|43.82|44.44|43.74|19
1655576410000|2022-06-18 18:20:10|44.5|43.8|44.49|43.79|44.54|43.84|44.48|43.78|15
1655576420000|2022-06-18 18:20:20|44.47|43.77|44.42|43.72|44.48|43.78|44.42|43.72|17
1655576430000|2022-06-18 18:20:30|44.43|43.73|44.51|43.81|44.52|43.82|44.42|43.72|15
1655576440000|2022-06-18 18:20:40|44.52|43.82|44.54|43.84|44.54|43.84|44.51|43.81|9
1655576450000|2022-06-18 18:20:50|44.55|43.85|44.56|43.86|44.56|43.86|44.54|43.84|12
1655576460000|2022-06-18 18:21:00|44.57|43.87|44.64|43.94|44.64|43.94|44.57|43.87|14
1655576470000|2022-06-18 18:21:10|44.65|43.95|44.66|43.96|44.71|44.01|44.64|43.94|18
1655576480000|2022-06-18 18:21:20|44.67|43.97|44.65|43.95|44.67|43.97|44.64|43.94|9
1655576490000|2022-06-18 18:21:30|44.64|43.94|44.57|43.87|44.64|43.94|44.56|43.86|17
1655576500000|2022-06-18 18:21:40|44.58|43.88|44.59|43.89|44.62|43.92|44.58|43.88|14
1655576510000|2022-06-18 18:21:50|44.58|43.88|44.63|43.93|44.63|43.93|44.57|43.87|17
1655576520000|2022-06-18 18:22:00|44.64|43.94|44.65|43.95|44.65|43.95|44.64|43.94|2
1655576530000|2022-06-18 18:22:10|44.66|43.96|44.6|43.9|44.66|43.96|44.6|43.9|8
1655576540000|2022-06-18 18:22:20|44.61|43.91|44.59|43.89|44.62|43.92|44.59|43.89|8
1655576550000|2022-06-18 18:22:30|44.6|43.9|44.58|43.88|44.61|43.91|44.57|43.87|14
1655576560000|2022-06-18 18:22:40|44.59|43.89|44.57|43.87|44.59|43.89|44.57|43.87|7
1655576570000|2022-06-18 18:22:50|44.58|43.88|44.55|43.85|44.58|43.88|44.55|43.85|5
1655576580000|2022-06-18 18:23:00|44.54|43.84|44.58|43.88|44.58|43.88|44.51|43.81|10
1655576590000|2022-06-18 18:23:10|44.59|43.89|44.56|43.86|44.6|43.9|44.55|43.85|19
1655576600000|2022-06-18 18:23:20|44.57|43.87|44.58|43.88|44.58|43.88|44.55|43.85|6
1655576610000|2022-06-18 18:23:30|44.59|43.89|44.58|43.88|44.59|43.89|44.56|43.86|17
1655576620000|2022-06-18 18:23:40|44.57|43.87|44.64|43.94|44.64|43.94|44.57|43.87|11
1655576630000|2022-06-18 18:23:50|44.63|43.93|44.59|43.89|44.64|43.94|44.59|43.89|18
1655576640000|2022-06-18 18:24:00|44.58|43.88|44.59|43.89|44.61|43.91|44.58|43.88|11
1655576650000|2022-06-18 18:24:10|44.58|43.88|44.59|43.89|44.59|43.89|44.58|43.88|2
1655576660000|2022-06-18 18:24:20|44.58|43.88|44.59|43.89|44.59|43.89|44.58|43.88|8
1655576670000|2022-06-18 18:24:30|44.58|43.88|44.65|43.95|44.65|43.95|44.58|43.88|9
1655576680000|2022-06-18 18:24:40|44.66|43.96|44.67|43.97|44.68|43.98|44.65|43.95|6
1655576690000|2022-06-18 18:24:50|44.66|43.96|44.67|43.97|44.68|43.98|44.66|43.96|8
1655576700000|2022-06-18 18:25:00|44.68|43.98|44.66|43.96|44.68|43.98|44.66|43.96|9
1655576710000|2022-06-18 18:25:10|44.67|43.97|44.65|43.95|44.67|43.97|44.65|43.95|3
1655576720000|2022-06-18 18:25:20|44.64|43.94|44.62|43.92|44.64|43.94|44.61|43.91|9
1655576730000|2022-06-18 18:25:30|44.63|43.93|44.63|43.93|44.65|43.95|44.63|43.93|7
1655576740000|2022-06-18 18:25:40|44.64|43.94|44.64|43.94|44.64|43.94|44.64|43.94|1
1655576750000|2022-06-18 18:25:50|44.63|43.93|44.64|43.94|44.64|43.94|44.63|43.93|2
1655576760000|2022-06-18 18:26:00|44.65|43.95|44.64|43.94|44.65|43.95|44.63|43.93|6
1655576770000|2022-06-18 18:26:10|44.65|43.95|44.61|43.91|44.65|43.95|44.61|43.91|9
1655576780000|2022-06-18 18:26:20|44.6|43.9|44.62|43.92|44.62|43.92|44.59|43.89|7
1655576790000|2022-06-18 18:26:30|44.61|43.91|44.6|43.9|44.62|43.92|44.6|43.9|12
1655576800000|2022-06-18 18:26:40|44.59|43.89|44.58|43.88|44.6|43.9|44.58|43.88|6
1655576810000|2022-06-18 18:26:50|44.59|43.89|44.59|43.89|44.59|43.89|44.59|43.89|1
1655576820000|2022-06-18 18:27:00|44.58|43.88|44.58|43.88|44.59|43.89|44.58|43.88|11
1655576830000|2022-06-18 18:27:10|44.59|43.89|44.56|43.86|44.59|43.89|44.56|43.86|6
1655576840000|2022-06-18 18:27:20|44.55|43.85|44.55|43.85|44.56|43.86|44.52|43.82|12
1655576850000|2022-06-18 18:27:30|44.54|43.84|44.54|43.84|44.55|43.85|44.54|43.84|13
1655576860000|2022-06-18 18:27:40|44.53|43.83|44.53|43.83|44.53|43.83|44.51|43.81|7
1655576870000|2022-06-18 18:27:50|44.52|43.82|44.52|43.82|44.53|43.83|44.51|43.81|5
1655576880000|2022-06-18 18:28:00|44.53|43.83|44.49|43.79|44.54|43.84|44.49|43.79|10
1655576890000|2022-06-18 18:28:10|44.47|43.77|44.41|43.71|44.47|43.77|44.41|43.71|9
1655576900000|2022-06-18 18:28:20|44.4|43.7|44.45|43.75|44.47|43.77|44.4|43.7|13
1655576910000|2022-06-18 18:28:30|44.46|43.76|44.34|43.64|44.46|43.76|44.33|43.63|16
1655576920000|2022-06-18 18:28:40|44.35|43.65|44.37|43.67|44.37|43.67|44.34|43.64|15
1655576930000|2022-06-18 18:28:50|44.36|43.66|44.35|43.65|44.36|43.66|44.35|43.65|4
1655576940000|2022-06-18 18:29:00|44.36|43.66|44.41|43.71|44.41|43.71|44.36|43.66|13
1655576950000|2022-06-18 18:29:10|44.4|43.7|44.44|43.74|44.44|43.74|44.36|43.66|18
1655576960000|2022-06-18 18:29:20|44.45|43.75|44.51|43.81|44.52|43.82|44.45|43.75|13
1655576970000|2022-06-18 18:29:30|44.5|43.8|44.43|43.73|44.51|43.81|44.43|43.73|16
1655576980000|2022-06-18 18:29:40|44.44|43.74|44.39|43.69|44.44|43.74|44.39|43.69|12
1655576990000|2022-06-18 18:29:50|44.4|43.7|44.36|43.66|44.4|43.7|44.36|43.66|9
1655577000000|2022-06-18 18:30:00|44.37|43.67|44.16|43.46|44.37|43.67|44.16|43.46|21
1655577010000|2022-06-18 18:30:10|44.14|43.44|44.26|43.56|44.29|43.59|44.13|43.43|26
1655577020000|2022-06-18 18:30:20|44.27|43.57|44.39|43.69|44.4|43.7|44.27|43.57|14
1655577030000|2022-06-18 18:30:30|44.38|43.68|44.45|43.75|44.45|43.75|44.34|43.64|23
1655577040000|2022-06-18 18:30:40|44.44|43.74|44.44|43.74|44.46|43.76|44.43|43.73|11
1655577050000|2022-06-18 18:30:50|44.45|43.75|44.5|43.8|44.53|43.83|44.45|43.75|16
1655577060000|2022-06-18 18:31:00|44.49|43.79|44.51|43.81|44.51|43.81|44.49|43.79|13
1655577070000|2022-06-18 18:31:10|44.52|43.82|44.53|43.83|44.56|43.86|44.52|43.82|17
1655577080000|2022-06-18 18:31:20|44.54|43.84|44.48|43.78|44.54|43.84|44.48|43.78|17
1655577090000|2022-06-18 18:31:30|44.47|43.77|44.44|43.74|44.48|43.78|44.44|43.74|10
1655577100000|2022-06-18 18:31:40|44.46|43.76|44.51|43.81|44.51|43.81|44.46|43.76|6
1655577110000|2022-06-18 18:31:50|44.52|43.82|44.49|43.79|44.52|43.82|44.48|43.78|6
1655577120000|2022-06-18 18:32:00|44.48|43.78|44.47|43.77|44.48|43.78|44.46|43.76|12
1655577130000|2022-06-18 18:32:10|44.46|43.76|44.45|43.75|44.46|43.76|44.43|43.73|16
1655577140000|2022-06-18 18:32:20|44.44|43.74|44.43|43.73|44.45|43.75|44.41|43.71|13
1655577150000|2022-06-18 18:32:30|44.42|43.72|44.48|43.78|44.48|43.78|44.41|43.71|16
1655577160000|2022-06-18 18:32:40|44.47|43.77|44.47|43.77|44.47|43.77|44.46|43.76|9
1655577170000|2022-06-18 18:32:50|44.48|43.78|44.5|43.8|44.51|43.81|44.48|43.78|7
1655577180000|2022-06-18 18:33:00|44.49|43.79|44.5|43.8|44.51|43.81|44.48|43.78|10
1655577190000|2022-06-18 18:33:10|44.51|43.81|44.49|43.79|44.51|43.81|44.49|43.79|5
1655577200000|2022-06-18 18:33:20|44.48|43.78|44.42|43.72|44.48|43.78|44.41|43.71|10
1655577210000|2022-06-18 18:33:30|44.43|43.73|44.46|43.76|44.47|43.77|44.43|43.73|12
1655577220000|2022-06-18 18:33:40|44.45|43.75|44.44|43.74|44.46|43.76|44.43|43.73|12
1655577230000|2022-06-18 18:33:50|44.45|43.75|44.41|43.71|44.45|43.75|44.4|43.7|15
1655577240000|2022-06-18 18:34:00|44.43|43.73|44.41|43.71|44.43|43.73|44.4|43.7|9
1655577250000|2022-06-18 18:34:10|44.4|43.7|44.45|43.75|44.45|43.75|44.4|43.7|12
1655577260000|2022-06-18 18:34:20|44.46|43.76|44.48|43.78|44.48|43.78|44.44|43.74|11
1655577270000|2022-06-18 18:34:30|44.47|43.77|44.47|43.77|44.48|43.78|44.46|43.76|7
1655577280000|2022-06-18 18:34:40|44.46|43.76|44.46|43.76|44.47|43.77|44.45|43.75|5
1655577290000|2022-06-18 18:34:50|44.45|43.75|44.43|43.73|44.46|43.76|44.43|43.73|11
1655577300000|2022-06-18 18:35:00|44.42|43.72|44.56|43.86|44.56|43.86|44.42|43.72|18
1655577310000|2022-06-18 18:35:10|44.55|43.85|44.49|43.79|44.56|43.86|44.49|43.79|18
1655577320000|2022-06-18 18:35:20|44.48|43.78|44.56|43.86|44.56|43.86|44.47|43.77|11
1655577330000|2022-06-18 18:35:30|44.57|43.87|44.57|43.87|44.6|43.9|44.57|43.87|11
1655577340000|2022-06-18 18:35:40|44.58|43.88|44.58|43.88|44.58|43.88|44.56|43.86|6
1655577350000|2022-06-18 18:35:50|44.57|43.87|44.61|43.91|44.61|43.91|44.56|43.86|11
1655577360000|2022-06-18 18:36:00|44.6|43.9|44.62|43.92|44.62|43.92|44.59|43.89|11
1655577370000|2022-06-18 18:36:10|44.63|43.93|44.65|43.95|44.66|43.96|44.62|43.92|10
1655577380000|2022-06-18 18:36:20|44.66|43.96|44.64|43.94|44.66|43.96|44.62|43.92|9
1655577390000|2022-06-18 18:36:30|44.63|43.93|44.62|43.92|44.65|43.95|44.62|43.92|8
1655577400000|2022-06-18 18:36:40|44.63|43.93|44.62|43.92|44.63|43.93|44.61|43.91|8
1655577410000|2022-06-18 18:36:50|44.61|43.91|44.56|43.86|44.61|43.91|44.56|43.86|18
1655577420000|2022-06-18 18:37:00|44.55|43.85|44.59|43.89|44.59|43.89|44.55|43.85|5
1655577430000|2022-06-18 18:37:10|44.58|43.88|44.57|43.87|44.59|43.89|44.56|43.86|12
1655577440000|2022-06-18 18:37:20|44.56|43.86|44.57|43.87|44.57|43.87|44.56|43.86|8
1655577450000|2022-06-18 18:37:30|44.58|43.88|44.59|43.89|44.6|43.9|44.57|43.87|8
1655577460000|2022-06-18 18:37:40|44.58|43.88|44.61|43.91|44.63|43.93|44.58|43.88|15
1655577470000|2022-06-18 18:37:50|44.6|43.9|44.61|43.91|44.62|43.92|44.59|43.89|8
1655577480000|2022-06-18 18:38:00|44.6|43.9|44.61|43.91|44.62|43.92|44.6|43.9|6
1655577490000|2022-06-18 18:38:10|44.62|43.92|44.63|43.93|44.63|43.93|44.62|43.92|8
1655577500000|2022-06-18 18:38:20|44.64|43.94|44.69|43.99|44.69|43.99|44.64|43.94|12
1655577510000|2022-06-18 18:38:30|44.68|43.98|44.71|44.01|44.71|44.01|44.68|43.98|8
1655577520000|2022-06-18 18:38:40|44.72|44.02|44.71|44.01|44.72|44.02|44.7|44|10
1655577540000|2022-06-18 18:39:00|44.73|44.03|44.73|44.03|44.75|44.05|44.72|44.02|6
1655577550000|2022-06-18 18:39:10|44.74|44.04|44.77|44.07|44.78|44.08|44.74|44.04|6
1655577560000|2022-06-18 18:39:20|44.76|44.06|44.7|44|44.77|44.07|44.7|44|18
1655577570000|2022-06-18 18:39:30|44.71|44.01|44.71|44.01|44.71|44.01|44.7|44|13
1655577580000|2022-06-18 18:39:40|44.7|44|44.68|43.98|44.7|44|44.67|43.97|15
1655577590000|2022-06-18 18:39:50|44.69|43.99|44.71|44.01|44.71|44.01|44.69|43.99|3
1655577600000|2022-06-18 18:40:00|44.72|44.02|44.85|44.15|44.85|44.15|44.72|44.02|15
1655577610000|2022-06-18 18:40:10|44.86|44.16|44.91|44.21|44.91|44.21|44.86|44.16|6
1655577620000|2022-06-18 18:40:20|44.9|44.2|44.9|44.2|44.91|44.21|44.9|44.2|9
1655577630000|2022-06-18 18:40:30|44.89|44.19|44.91|44.21|44.92|44.22|44.89|44.19|13
1655577640000|2022-06-18 18:40:40|44.9|44.2|44.91|44.21|44.92|44.22|44.9|44.2|3
1655577650000|2022-06-18 18:40:50|44.9|44.2|44.91|44.21|44.92|44.22|44.88|44.18|12
1655577660000|2022-06-18 18:41:00|44.9|44.2|44.89|44.19|44.91|44.21|44.89|44.19|4
1655577670000|2022-06-18 18:41:10|44.9|44.2|44.88|44.18|44.91|44.21|44.88|44.18|7
1655577680000|2022-06-18 18:41:20|44.89|44.19|45|44.3|45.01|44.31|44.89|44.19|9
1655577690000|2022-06-18 18:41:30|45.01|44.31|45.11|44.41|45.11|44.41|45|44.3|14
1655577700000|2022-06-18 18:41:40|45.1|44.4|45.09|44.39|45.11|44.41|45.08|44.38|8
1655577710000|2022-06-18 18:41:50|45.1|44.4|45.09|44.39|45.1|44.4|45.09|44.39|4
1655577720000|2022-06-18 18:42:00|45.08|44.38|45.01|44.31|45.09|44.39|45.01|44.31|7
1655577730000|2022-06-18 18:42:10|45|44.3|44.94|44.24|45.01|44.31|44.94|44.24|14
1655577740000|2022-06-18 18:42:20|44.95|44.25|45.04|44.34|45.04|44.34|44.95|44.25|10
1655577750000|2022-06-18 18:42:30|45.03|44.33|45.02|44.32|45.03|44.33|45.01|44.31|4
1655577760000|2022-06-18 18:42:40|45.01|44.31|44.96|44.26|45.01|44.31|44.96|44.26|8
1655577770000|2022-06-18 18:42:50|44.97|44.27|44.98|44.28|44.98|44.28|44.97|44.27|2
1655577780000|2022-06-18 18:43:00|44.97|44.27|45.06|44.36|45.06|44.36|44.97|44.27|10
1655577790000|2022-06-18 18:43:10|45.07|44.37|45.04|44.34|45.12|44.42|45.04|44.34|17
1655577800000|2022-06-18 18:43:20|45.05|44.35|45.05|44.35|45.06|44.36|45.04|44.34|5
1655577810000|2022-06-18 18:43:30|45.06|44.36|45.07|44.37|45.07|44.37|45.04|44.34|8
1655577820000|2022-06-18 18:43:40|45.06|44.36|45.02|44.32|45.06|44.36|45.02|44.32|7
1655577830000|2022-06-18 18:43:50|45.01|44.31|45.02|44.32|45.02|44.32|45.01|44.31|8
1655577840000|2022-06-18 18:44:00|45.03|44.33|45.04|44.34|45.04|44.34|45.03|44.33|10
1655577850000|2022-06-18 18:44:10|45.05|44.35|45.07|44.37|45.08|44.38|45.04|44.34|6
1655577860000|2022-06-18 18:44:20|45.08|44.38|45.07|44.37|45.08|44.38|45.06|44.36|8
1655577870000|2022-06-18 18:44:30|45.06|44.36|45.06|44.36|45.07|44.37|45.05|44.35|13
1655577880000|2022-06-18 18:44:40|45.07|44.37|45.03|44.33|45.07|44.37|45.01|44.31|10
1655577890000|2022-06-18 18:44:50|45.02|44.32|45.03|44.33|45.03|44.33|45.02|44.32|10
1655577900000|2022-06-18 18:45:00|45.04|44.34|45.04|44.34|45.04|44.34|45.02|44.32|9
1655577910000|2022-06-18 18:45:10|45.03|44.33|45.18|44.48|45.19|44.49|45.02|44.32|15
1655577920000|2022-06-18 18:45:20|45.19|44.49|45.19|44.49|45.22|44.52|45.19|44.49|13
1655577930000|2022-06-18 18:45:30|45.2|44.5|45.23|44.53|45.23|44.53|45.19|44.49|14
1655577940000|2022-06-18 18:45:40|45.22|44.52|45.21|44.51|45.23|44.53|45.21|44.51|6
1655577950000|2022-06-18 18:45:50|45.22|44.52|45.23|44.53|45.23|44.53|45.21|44.51|12
1655577960000|2022-06-18 18:46:00|45.22|44.52|45.11|44.41|45.23|44.53|45.11|44.41|14
1655577970000|2022-06-18 18:46:10|45.1|44.4|45.08|44.38|45.12|44.42|45.08|44.38|11
1655577980000|2022-06-18 18:46:20|45.07|44.37|45.11|44.41|45.12|44.42|45.07|44.37|15
1655577990000|2022-06-18 18:46:30|45.1|44.4|45.12|44.42|45.14|44.44|45.1|44.4|6
1655578000000|2022-06-18 18:46:40|45.13|44.43|45.15|44.45|45.15|44.45|45.13|44.43|7
1655578010000|2022-06-18 18:46:50|45.16|44.46|45.14|44.44|45.17|44.47|45.14|44.44|7
1655578020000|2022-06-18 18:47:00|45.13|44.43|45.14|44.44|45.15|44.45|45.11|44.41|12
1655578030000|2022-06-18 18:47:10|45.13|44.43|45.15|44.45|45.15|44.45|45.13|44.43|3
1655578040000|2022-06-18 18:47:20|45.14|44.44|45.13|44.43|45.15|44.45|45.13|44.43|10
1655578050000|2022-06-18 18:47:30|45.14|44.44|45.1|44.4|45.14|44.44|45.1|44.4|11
1655578060000|2022-06-18 18:47:40|45.11|44.41|45.12|44.42|45.13|44.43|45.11|44.41|8
1655578070000|2022-06-18 18:47:50|45.13|44.43|45.08|44.38|45.13|44.43|45.08|44.38|12
1655578080000|2022-06-18 18:48:00|45.09|44.39|45.1|44.4|45.1|44.4|45.07|44.37|9
1655578090000|2022-06-18 18:48:10|45.09|44.39|45.07|44.37|45.09|44.39|45.07|44.37|3
1655578100000|2022-06-18 18:48:20|45.06|44.36|45.05|44.35|45.07|44.37|45.05|44.35|4
1655578110000|2022-06-18 18:48:30|45.06|44.36|45.06|44.36|45.08|44.38|45.05|44.35|7
1655578120000|2022-06-18 18:48:40|45.05|44.35|45.04|44.34|45.05|44.35|45.04|44.34|4
1655578130000|2022-06-18 18:48:50|45.02|44.32|45.03|44.33|45.04|44.34|45.02|44.32|6
1655578140000|2022-06-18 18:49:00|45.04|44.34|45|44.3|45.05|44.35|45|44.3|11
1655578150000|2022-06-18 18:49:10|44.99|44.29|45|44.3|45|44.3|44.99|44.29|4
1655578160000|2022-06-18 18:49:20|45.01|44.31|45|44.3|45.01|44.31|45|44.3|4
1655578170000|2022-06-18 18:49:30|44.99|44.29|45|44.3|45|44.3|44.99|44.29|2
1655578180000|2022-06-18 18:49:40|44.99|44.29|44.99|44.29|45|44.3|44.99|44.29|9
1655578190000|2022-06-18 18:49:50|45|44.3|45.01|44.31|45.02|44.32|45|44.3|10
1655578200000|2022-06-18 18:50:00|44.99|44.29|44.92|44.22|44.99|44.29|44.92|44.22|9
1655578210000|2022-06-18 18:50:10|44.91|44.21|44.89|44.19|44.92|44.22|44.89|44.19|6
1655578220000|2022-06-18 18:50:20|44.88|44.18|44.85|44.15|44.88|44.18|44.83|44.13|13
1655578230000|2022-06-18 18:50:30|44.86|44.16|44.84|44.14|44.86|44.16|44.84|44.14|7
1655578240000|2022-06-18 18:50:40|44.83|44.13|44.82|44.12|44.84|44.14|44.82|44.12|4
1655578250000|2022-06-18 18:50:50|44.8|44.1|44.79|44.09|44.82|44.12|44.79|44.09|7
1655578260000|2022-06-18 18:51:00|44.78|44.08|44.78|44.08|44.8|44.1|44.78|44.08|7
1655578270000|2022-06-18 18:51:10|44.77|44.07|44.75|44.05|44.77|44.07|44.75|44.05|3
1655578280000|2022-06-18 18:51:20|44.74|44.04|44.74|44.04|44.75|44.05|44.74|44.04|5
1655578290000|2022-06-18 18:51:30|44.73|44.03|44.75|44.05|44.75|44.05|44.72|44.02|4
1655578300000|2022-06-18 18:51:40|44.74|44.04|44.81|44.11|44.81|44.11|44.74|44.04|9
1655578310000|2022-06-18 18:51:50|44.8|44.1|44.86|44.16|44.87|44.17|44.8|44.1|13
1655578320000|2022-06-18 18:52:00|44.85|44.15|44.9|44.2|44.9|44.2|44.85|44.15|7
1655578330000|2022-06-18 18:52:10|44.91|44.21|44.94|44.24|44.94|44.24|44.9|44.2|6
1655578340000|2022-06-18 18:52:20|44.92|44.22|44.92|44.22|44.94|44.24|44.91|44.21|15
1655578350000|2022-06-18 18:52:30|44.93|44.23|44.93|44.23|44.93|44.23|44.92|44.22|9
1655578360000|2022-06-18 18:52:40|44.92|44.22|44.89|44.19|44.93|44.23|44.88|44.18|7
1655578370000|2022-06-18 18:52:50|44.88|44.18|44.87|44.17|44.88|44.18|44.84|44.14|11
1655578380000|2022-06-18 18:53:00|44.86|44.16|44.82|44.12|44.87|44.17|44.81|44.11|13
1655578390000|2022-06-18 18:53:10|44.83|44.13|44.82|44.12|44.83|44.13|44.81|44.11|6
1655578400000|2022-06-18 18:53:20|44.81|44.11|44.81|44.11|44.82|44.12|44.81|44.11|3
1655578410000|2022-06-18 18:53:30|44.8|44.1|44.81|44.11|44.81|44.11|44.8|44.1|2
1655578420000|2022-06-18 18:53:40|44.8|44.1|44.8|44.1|44.8|44.1|44.79|44.09|3
1655578430000|2022-06-18 18:53:50|44.79|44.09|44.78|44.08|44.79|44.09|44.78|44.08|2
1655578440000|2022-06-18 18:54:00|44.76|44.06|44.72|44.02|44.76|44.06|44.7|44|11
1655578450000|2022-06-18 18:54:10|44.71|44.01|44.7|44|44.71|44.01|44.69|43.99|6
1655578460000|2022-06-18 18:54:20|44.71|44.01|44.69|43.99|44.73|44.03|44.69|43.99|9
1655578470000|2022-06-18 18:54:30|44.7|44|44.71|44.01|44.73|44.03|44.7|44|6
1655578480000|2022-06-18 18:54:40|44.7|44|44.73|44.03|44.74|44.04|44.7|44|8
1655578490000|2022-06-18 18:54:50|44.74|44.04|44.75|44.05|44.76|44.06|44.73|44.03|9
1655578500000|2022-06-18 18:55:00|44.76|44.06|44.73|44.03|44.76|44.06|44.73|44.03|4
1655578510000|2022-06-18 18:55:10|44.74|44.04|44.74|44.04|44.74|44.04|44.73|44.03|9
1655578520000|2022-06-18 18:55:20|44.73|44.03|44.74|44.04|44.75|44.05|44.73|44.03|6
1655578530000|2022-06-18 18:55:30|44.75|44.05|44.72|44.02|44.75|44.05|44.72|44.02|8
1655578540000|2022-06-18 18:55:40|44.71|44.01|44.7|44|44.71|44.01|44.7|44|4
1655578550000|2022-06-18 18:55:50|44.69|43.99|44.69|43.99|44.7|44|44.69|43.99|3
1655578560000|2022-06-18 18:56:00|44.7|44|44.69|43.99|44.7|44|44.67|43.97|6
1655578570000|2022-06-18 18:56:10|44.68|43.98|44.69|43.99|44.7|44|44.68|43.98|4
1655578580000|2022-06-18 18:56:20|44.7|44|44.7|44|44.71|44.01|44.69|43.99|13
1655578590000|2022-06-18 18:56:30|44.69|43.99|44.68|43.98|44.69|43.99|44.68|43.98|2
1655578600000|2022-06-18 18:56:40|44.69|43.99|44.67|43.97|44.69|43.99|44.67|43.97|7
1655578610000|2022-06-18 18:56:50|44.66|43.96|44.65|43.95|44.66|43.96|44.65|43.95|2
1655578620000|2022-06-18 18:57:00|44.64|43.94|44.64|43.94|44.65|43.95|44.64|43.94|5
1655578630000|2022-06-18 18:57:10|44.62|43.92|44.59|43.89|44.62|43.92|44.57|43.87|17
1655578640000|2022-06-18 18:57:20|44.6|43.9|44.59|43.89|44.6|43.9|44.58|43.88|8
1655578650000|2022-06-18 18:57:30|44.58|43.88|44.63|43.93|44.66|43.96|44.58|43.88|17
1655578660000|2022-06-18 18:57:40|44.64|43.94|44.65|43.95|44.66|43.96|44.64|43.94|10
1655578670000|2022-06-18 18:57:50|44.66|43.96|44.71|44.01|44.71|44.01|44.65|43.95|12
1655578680000|2022-06-18 18:58:00|44.7|44|44.71|44.01|44.72|44.02|44.69|43.99|9
1655578690000|2022-06-18 18:58:10|44.7|44|44.67|43.97|44.71|44.01|44.67|43.97|8
1655578700000|2022-06-18 18:58:20|44.66|43.96|44.63|43.93|44.67|43.97|44.62|43.92|8
1655578710000|2022-06-18 18:58:30|44.61|43.91|44.59|43.89|44.61|43.91|44.56|43.86|9
1655578720000|2022-06-18 18:58:40|44.58|43.88|44.61|43.91|44.61|43.91|44.58|43.88|11
1655578730000|2022-06-18 18:58:50|44.62|43.92|44.6|43.9|44.62|43.92|44.59|43.89|7
1655578740000|2022-06-18 18:59:00|44.61|43.91|44.6|43.9|44.61|43.91|44.59|43.89|12
1655578750000|2022-06-18 18:59:10|44.59|43.89|44.58|43.88|44.59|43.89|44.57|43.87|14
1655578760000|2022-06-18 18:59:20|44.57|43.87|44.56|43.86|44.58|43.88|44.55|43.85|6
1655578770000|2022-06-18 18:59:30|44.55|43.85|44.57|43.87|44.58|43.88|44.55|43.85|7
1655578780000|2022-06-18 18:59:40|44.58|43.88|44.57|43.87|44.58|43.88|44.56|43.86|8
1655578790000|2022-06-18 18:59:50|44.56|43.86|44.57|43.87|44.57|43.87|44.56|43.86|4
1655578800000|2022-06-18 19:00:00|44.56|43.86|44.56|43.86|44.56|43.86|44.54|43.84|13
1655578810000|2022-06-18 19:00:10|44.55|43.85|44.55|43.85|44.56|43.86|44.52|43.82|15
1655578820000|2022-06-18 19:00:20|44.56|43.86|44.63|43.93|44.63|43.93|44.56|43.86|7
1655578830000|2022-06-18 19:00:30|44.64|43.94|44.64|43.94|44.65|43.95|44.63|43.93|5
1655578840000|2022-06-18 19:00:40|44.65|43.95|44.62|43.92|44.65|43.95|44.62|43.92|14
1655578850000|2022-06-18 19:00:50|44.61|43.91|44.53|43.83|44.61|43.91|44.52|43.82|12
1655578860000|2022-06-18 19:01:00|44.55|43.85|44.53|43.83|44.55|43.85|44.52|43.82|7
1655578870000|2022-06-18 19:01:10|44.52|43.82|44.55|43.85|44.55|43.85|44.52|43.82|6
1655578880000|2022-06-18 19:01:20|44.54|43.84|44.54|43.84|44.55|43.85|44.54|43.84|7
1655578890000|2022-06-18 19:01:30|44.53|43.83|44.53|43.83|44.54|43.84|44.52|43.82|11
1655578900000|2022-06-18 19:01:40|44.52|43.82|44.5|43.8|44.53|43.83|44.5|43.8|7
1655578910000|2022-06-18 19:01:50|44.49|43.79|44.45|43.75|44.5|43.8|44.44|43.74|16
1655578920000|2022-06-18 19:02:00|44.44|43.74|44.48|43.78|44.49|43.79|44.44|43.74|9
1655578930000|2022-06-18 19:02:10|44.47|43.77|44.45|43.75|44.47|43.77|44.44|43.74|7
1655578940000|2022-06-18 19:02:20|44.46|43.76|44.48|43.78|44.48|43.78|44.45|43.75|9
1655578950000|2022-06-18 19:02:30|44.49|43.79|44.46|43.76|44.5|43.8|44.46|43.76|6
1655578960000|2022-06-18 19:02:40|44.47|43.77|44.46|43.76|44.47|43.77|44.46|43.76|6
1655578970000|2022-06-18 19:02:50|44.45|43.75|44.4|43.7|44.45|43.75|44.37|43.67|14
1655578980000|2022-06-18 19:03:00|44.39|43.69|44.32|43.62|44.39|43.69|44.31|43.61|12
1655578990000|2022-06-18 19:03:10|44.3|43.6|44.38|43.68|44.39|43.69|44.3|43.6|13
1655579000000|2022-06-18 19:03:20|44.4|43.7|44.51|43.81|44.51|43.81|44.39|43.69|16
1655579010000|2022-06-18 19:03:30|44.53|43.83|44.55|43.85|44.57|43.87|44.53|43.83|14
1655579020000|2022-06-18 19:03:40|44.56|43.86|44.5|43.8|44.56|43.86|44.5|43.8|14
1655579030000|2022-06-18 19:03:50|44.51|43.81|44.5|43.8|44.51|43.81|44.48|43.78|10
1655579040000|2022-06-18 19:04:00|44.51|43.81|44.53|43.83|44.53|43.83|44.5|43.8|9
1655579050000|2022-06-18 19:04:10|44.54|43.84|44.52|43.82|44.55|43.85|44.52|43.82|7
1655579060000|2022-06-18 19:04:20|44.51|43.81|44.46|43.76|44.51|43.81|44.46|43.76|9
1655579070000|2022-06-18 19:04:30|44.45|43.75|44.45|43.75|44.46|43.76|44.45|43.75|3
1655579080000|2022-06-18 19:04:40|44.44|43.74|44.44|43.74|44.45|43.75|44.42|43.72|10
1655579090000|2022-06-18 19:04:50|44.45|43.75|44.47|43.77|44.53|43.83|44.45|43.75|19
1655579100000|2022-06-18 19:05:00|44.46|43.76|44.48|43.78|44.48|43.78|44.46|43.76|10
1655579110000|2022-06-18 19:05:10|44.47|43.77|44.46|43.76|44.47|43.77|44.42|43.72|18
1655579120000|2022-06-18 19:05:20|44.45|43.75|44.42|43.72|44.45|43.75|44.42|43.72|4
1655579130000|2022-06-18 19:05:30|44.43|43.73|44.45|43.75|44.49|43.79|44.43|43.73|12
1655579140000|2022-06-18 19:05:40|44.44|43.74|44.5|43.8|44.5|43.8|44.44|43.74|13
1655579150000|2022-06-18 19:05:50|44.49|43.79|44.49|43.79|44.5|43.8|44.48|43.78|8
1655579160000|2022-06-18 19:06:00|44.48|43.78|44.48|43.78|44.52|43.82|44.48|43.78|10
1655579170000|2022-06-18 19:06:10|44.49|43.79|44.49|43.79|44.5|43.8|44.48|43.78|7
1655579180000|2022-06-18 19:06:20|44.48|43.78|44.49|43.79|44.5|43.8|44.47|43.77|14
1655579190000|2022-06-18 19:06:30|44.48|43.78|44.47|43.77|44.49|43.79|44.47|43.77|6
1655579200000|2022-06-18 19:06:40|44.46|43.76|44.5|43.8|44.52|43.82|44.46|43.76|15
1655579210000|2022-06-18 19:06:50|44.49|43.79|44.47|43.77|44.51|43.81|44.47|43.77|7
1655579220000|2022-06-18 19:07:00|44.46|43.76|44.45|43.75|44.47|43.77|44.45|43.75|14
1655579230000|2022-06-18 19:07:10|44.44|43.74|44.43|43.73|44.46|43.76|44.41|43.71|15
1655579240000|2022-06-18 19:07:20|44.42|43.72|44.5|43.8|44.5|43.8|44.42|43.72|13
1655579250000|2022-06-18 19:07:30|44.51|43.81|44.5|43.8|44.54|43.84|44.5|43.8|12
1655579260000|2022-06-18 19:07:40|44.51|43.81|44.57|43.87|44.57|43.87|44.51|43.81|10
1655579270000|2022-06-18 19:07:50|44.56|43.86|44.51|43.81|44.57|43.87|44.5|43.8|15
1655579280000|2022-06-18 19:08:00|44.52|43.82|44.53|43.83|44.53|43.83|44.5|43.8|10
1655579290000|2022-06-18 19:08:10|44.52|43.82|44.54|43.84|44.54|43.84|44.5|43.8|14
1655579300000|2022-06-18 19:08:20|44.55|43.85|44.55|43.85|44.55|43.85|44.54|43.84|3
1655579310000|2022-06-18 19:08:30|44.56|43.86|44.53|43.83|44.57|43.87|44.53|43.83|10
1655579320000|2022-06-18 19:08:40|44.54|43.84|44.5|43.8|44.54|43.84|44.5|43.8|6
1655579330000|2022-06-18 19:08:50|44.48|43.78|44.5|43.8|44.5|43.8|44.48|43.78|7
1655579340000|2022-06-18 19:09:00|44.51|43.81|44.56|43.86|44.56|43.86|44.51|43.81|17
1655579350000|2022-06-18 19:09:10|44.57|43.87|44.59|43.89|44.6|43.9|44.57|43.87|13
1655579360000|2022-06-18 19:09:20|44.6|43.9|44.65|43.95|44.65|43.95|44.6|43.9|16
1655579370000|2022-06-18 19:09:30|44.64|43.94|44.61|43.91|44.64|43.94|44.59|43.89|10
1655579380000|2022-06-18 19:09:40|44.6|43.9|44.61|43.91|44.63|43.93|44.6|43.9|9
1655579390000|2022-06-18 19:09:50|44.62|43.92|44.62|43.92|44.63|43.93|44.61|43.91|14
1655579400000|2022-06-18 19:10:00|44.63|43.93|44.62|43.92|44.63|43.93|44.6|43.9|14
1655579410000|2022-06-18 19:10:10|44.61|43.91|44.58|43.88|44.62|43.92|44.58|43.88|12
1655579420000|2022-06-18 19:10:20|44.57|43.87|44.56|43.86|44.58|43.88|44.56|43.86|7
1655579430000|2022-06-18 19:10:30|44.55|43.85|44.55|43.85|44.55|43.85|44.53|43.83|8
1655579440000|2022-06-18 19:10:40|44.54|43.84|44.54|43.84|44.56|43.86|44.53|43.83|17
1655579450000|2022-06-18 19:10:50|44.55|43.85|44.56|43.86|44.56|43.86|44.54|43.84|12
1655579460000|2022-06-18 19:11:00|44.57|43.87|44.57|43.87|44.58|43.88|44.56|43.86|11
1655579470000|2022-06-18 19:11:10|44.58|43.88|44.63|43.93|44.64|43.94|44.58|43.88|16
1655579480000|2022-06-18 19:11:20|44.64|43.94|44.61|43.91|44.64|43.94|44.61|43.91|13
1655579490000|2022-06-18 19:11:30|44.62|43.92|44.62|43.92|44.62|43.92|44.61|43.91|9
1655579500000|2022-06-18 19:11:40|44.63|43.93|44.65|43.95|44.65|43.95|44.62|43.92|5
1655579510000|2022-06-18 19:11:50|44.64|43.94|44.65|43.95|44.65|43.95|44.64|43.94|4
1655579520000|2022-06-18 19:12:00|44.64|43.94|44.64|43.94|44.65|43.95|44.63|43.93|11
1655579530000|2022-06-18 19:12:10|44.65|43.95|44.65|43.95|44.66|43.96|44.65|43.95|3
1655579540000|2022-06-18 19:12:20|44.64|43.94|44.63|43.93|44.65|43.95|44.63|43.93|6
1655579550000|2022-06-18 19:12:30|44.61|43.91|44.67|43.97|44.68|43.98|44.59|43.89|15
1655579560000|2022-06-18 19:12:40|44.68|43.98|44.68|43.98|44.7|44|44.68|43.98|5
1655579570000|2022-06-18 19:12:50|44.69|43.99|44.69|43.99|44.7|44|44.68|43.98|11
1655579580000|2022-06-18 19:13:00|44.7|44|44.71|44.01|44.72|44.02|44.69|43.99|10
1655579590000|2022-06-18 19:13:10|44.72|44.02|44.73|44.03|44.74|44.04|44.71|44.01|18
1655579600000|2022-06-18 19:13:20|44.74|44.04|44.74|44.04|44.75|44.05|44.74|44.04|9
1655579610000|2022-06-18 19:13:30|44.73|44.03|44.74|44.04|44.74|44.04|44.73|44.03|10
1655579620000|2022-06-18 19:13:40|44.73|44.03|44.72|44.02|44.73|44.03|44.71|44.01|6
1655579630000|2022-06-18 19:13:50|44.71|44.01|44.69|43.99|44.71|44.01|44.69|43.99|8
1655579640000|2022-06-18 19:14:00|44.68|43.98|44.68|43.98|44.7|44|44.68|43.98|13
1655579650000|2022-06-18 19:14:10|44.7|44|44.7|44|44.71|44.01|44.68|43.98|13
1655579660000|2022-06-18 19:14:20|44.68|43.98|44.66|43.96|44.68|43.98|44.66|43.96|5
1655579670000|2022-06-18 19:14:30|44.67|43.97|44.57|43.87|44.67|43.97|44.57|43.87|12
1655579680000|2022-06-18 19:14:40|44.56|43.86|44.54|43.84|44.57|43.87|44.54|43.84|13
1655579690000|2022-06-18 19:14:50|44.55|43.85|44.54|43.84|44.55|43.85|44.53|43.83|10
1655579700000|2022-06-18 19:15:00|44.55|43.85|44.52|43.82|44.55|43.85|44.51|43.81|12
1655579710000|2022-06-18 19:15:10|44.54|43.84|44.59|43.89|44.59|43.89|44.53|43.83|11
1655579720000|2022-06-18 19:15:20|44.6|43.9|44.59|43.89|44.6|43.9|44.57|43.87|14
1655579730000|2022-06-18 19:15:30|44.58|43.88|44.6|43.9|44.6|43.9|44.56|43.86|13
1655579740000|2022-06-18 19:15:40|44.61|43.91|44.69|43.99|44.69|43.99|44.61|43.91|10
1655579750000|2022-06-18 19:15:50|44.7|44|44.68|43.98|44.72|44.02|44.67|43.97|17
1655579760000|2022-06-18 19:16:00|44.67|43.97|44.68|43.98|44.69|43.99|44.67|43.97|12
1655579770000|2022-06-18 19:16:10|44.69|43.99|44.7|44|44.71|44.01|44.68|43.98|12
1655579780000|2022-06-18 19:16:20|44.71|44.01|44.75|44.05|44.79|44.09|44.7|44|25
1655579790000|2022-06-18 19:16:30|44.74|44.04|44.83|44.13|44.83|44.13|44.74|44.04|15
1655579800000|2022-06-18 19:16:40|44.82|44.12|44.8|44.1|44.83|44.13|44.8|44.1|5
1655579810000|2022-06-18 19:16:50|44.78|44.08|44.71|44.01|44.78|44.08|44.71|44.01|13
1655579820000|2022-06-18 19:17:00|44.72|44.02|44.7|44|44.72|44.02|44.69|43.99|14
1655579830000|2022-06-18 19:17:10|44.69|43.99|44.69|43.99|44.69|43.99|44.65|43.95|13
1655579840000|2022-06-18 19:17:20|44.68|43.98|44.71|44.01|44.71|44.01|44.68|43.98|11
1655579850000|2022-06-18 19:17:30|44.7|44|44.71|44.01|44.71|44.01|44.68|43.98|12
1655579860000|2022-06-18 19:17:40|44.7|44|44.66|43.96|44.71|44.01|44.64|43.94|14
1655579870000|2022-06-18 19:17:50|44.67|43.97|44.66|43.96|44.67|43.97|44.64|43.94|6
1655579880000|2022-06-18 19:18:00|44.67|43.97|44.61|43.91|44.67|43.97|44.6|43.9|12
1655579890000|2022-06-18 19:18:10|44.6|43.9|44.62|43.92|44.64|43.94|44.6|43.9|7
1655579900000|2022-06-18 19:18:20|44.63|43.93|44.64|43.94|44.65|43.95|44.62|43.92|10
1655579910000|2022-06-18 19:18:30|44.65|43.95|44.64|43.94|44.65|43.95|44.63|43.93|6
1655579920000|2022-06-18 19:18:40|44.65|43.95|44.64|43.94|44.65|43.95|44.63|43.93|6
1655579930000|2022-06-18 19:18:50|44.63|43.93|44.63|43.93|44.64|43.94|44.63|43.93|3
1655579940000|2022-06-18 19:19:00|44.64|43.94|44.65|43.95|44.65|43.95|44.6|43.9|16
1655579950000|2022-06-18 19:19:10|44.66|43.96|44.68|43.98|44.69|43.99|44.66|43.96|9
1655579960000|2022-06-18 19:19:20|44.69|43.99|44.72|44.02|44.74|44.04|44.69|43.99|13
1655579970000|2022-06-18 19:19:30|44.73|44.03|44.72|44.02|44.73|44.03|44.72|44.02|2
1655579980000|2022-06-18 19:19:40|44.71|44.01|44.7|44|44.71|44.01|44.7|44|2
1655579990000|2022-06-18 19:19:50|44.71|44.01|44.71|44.01|44.72|44.02|44.7|44|7
1655580000000|2022-06-18 19:20:00|44.72|44.02|44.69|43.99|44.72|44.02|44.69|43.99|10
1655580010000|2022-06-18 19:20:10|44.68|43.98|44.69|43.99|44.69|43.99|44.68|43.98|4
1655580020000|2022-06-18 19:20:20|44.7|44|44.73|44.03|44.73|44.03|44.69|43.99|10
1655580030000|2022-06-18 19:20:30|44.72|44.02|44.74|44.04|44.75|44.05|44.72|44.02|8
1655580040000|2022-06-18 19:20:40|44.75|44.05|44.73|44.03|44.75|44.05|44.68|43.98|17
1655580050000|2022-06-18 19:20:50|44.74|44.04|44.71|44.01|44.74|44.04|44.71|44.01|6
1655580060000|2022-06-18 19:21:00|44.7|44|44.7|44|44.73|44.03|44.7|44|11
1655580070000|2022-06-18 19:21:10|44.71|44.01|44.71|44.01|44.72|44.02|44.7|44|9
1655580080000|2022-06-18 19:21:20|44.72|44.02|44.73|44.03|44.74|44.04|44.72|44.02|6
1655580090000|2022-06-18 19:21:30|44.72|44.02|44.72|44.02|44.73|44.03|44.72|44.02|7
1655580100000|2022-06-18 19:21:40|44.73|44.03|44.71|44.01|44.73|44.03|44.71|44.01|13
1655580110000|2022-06-18 19:21:50|44.72|44.02|44.66|43.96|44.72|44.02|44.65|43.95|12
1655580120000|2022-06-18 19:22:00|44.67|43.97|44.71|44.01|44.72|44.02|44.67|43.97|9
1655580130000|2022-06-18 19:22:10|44.72|44.02|44.71|44.01|44.72|44.02|44.71|44.01|6
1655580140000|2022-06-18 19:22:20|44.72|44.02|44.72|44.02|44.72|44.02|44.71|44.01|3
1655580150000|2022-06-18 19:22:30|44.71|44.01|44.71|44.01|44.72|44.02|44.7|44|7
1655580160000|2022-06-18 19:22:40|44.7|44|44.7|44|44.71|44.01|44.7|44|7
1655580170000|2022-06-18 19:22:50|44.69|43.99|44.7|44|44.71|44.01|44.69|43.99|6
1655580180000|2022-06-18 19:23:00|44.71|44.01|44.72|44.02|44.72|44.02|44.69|43.99|14
1655580190000|2022-06-18 19:23:10|44.73|44.03|44.73|44.03|44.74|44.04|44.72|44.02|9
1655580200000|2022-06-18 19:23:20|44.72|44.02|44.81|44.11|44.81|44.11|44.72|44.02|8
1655580210000|2022-06-18 19:23:30|44.82|44.12|44.87|44.17|44.87|44.17|44.81|44.11|11
1655580220000|2022-06-18 19:23:40|44.88|44.18|44.83|44.13|44.88|44.18|44.82|44.12|14
1655580230000|2022-06-18 19:23:50|44.82|44.12|44.8|44.1|44.82|44.12|44.8|44.1|9
1655580240000|2022-06-18 19:24:00|44.81|44.11|44.83|44.13|44.83|44.13|44.81|44.11|5
1655580250000|2022-06-18 19:24:10|44.82|44.12|44.8|44.1|44.83|44.13|44.8|44.1|6
1655580260000|2022-06-18 19:24:20|44.79|44.09|44.8|44.1|44.8|44.1|44.79|44.09|4
1655580270000|2022-06-18 19:24:30|44.81|44.11|44.75|44.05|44.81|44.11|44.74|44.04|13
1655580280000|2022-06-18 19:24:40|44.74|44.04|44.71|44.01|44.74|44.04|44.7|44|14
1655580290000|2022-06-18 19:24:50|44.7|44|44.71|44.01|44.71|44.01|44.69|43.99|4
1655580300000|2022-06-18 19:25:00|44.72|44.02|44.74|44.04|44.74|44.04|44.72|44.02|3
1655580310000|2022-06-18 19:25:10|44.73|44.03|44.71|44.01|44.73|44.03|44.71|44.01|7
1655580320000|2022-06-18 19:25:20|44.7|44|44.7|44|44.7|44|44.7|44|1
1655580330000|2022-06-18 19:25:30|44.69|43.99|44.68|43.98|44.7|44|44.68|43.98|4
1655580340000|2022-06-18 19:25:40|44.69|43.99|44.74|44.04|44.76|44.06|44.68|43.98|10
1655580350000|2022-06-18 19:25:50|44.75|44.05|44.74|44.04|44.75|44.05|44.74|44.04|6
1655580360000|2022-06-18 19:26:00|44.75|44.05|44.73|44.03|44.75|44.05|44.73|44.03|3
1655580370000|2022-06-18 19:26:10|44.72|44.02|44.7|44|44.73|44.03|44.7|44|9
1655580380000|2022-06-18 19:26:20|44.69|43.99|44.62|43.92|44.69|43.99|44.62|43.92|12
1655580390000|2022-06-18 19:26:30|44.61|43.91|44.51|43.81|44.61|43.91|44.5|43.8|17
1655580400000|2022-06-18 19:26:40|44.52|43.82|44.49|43.79|44.52|43.82|44.48|43.78|10
1655580410000|2022-06-18 19:26:50|44.48|43.78|44.5|43.8|44.52|43.82|44.46|43.76|16
1655580420000|2022-06-18 19:27:00|44.51|43.81|44.49|43.79|44.52|43.82|44.48|43.78|9
1655580430000|2022-06-18 19:27:10|44.48|43.78|44.48|43.78|44.49|43.79|44.46|43.76|13
1655580440000|2022-06-18 19:27:20|44.47|43.77|44.45|43.75|44.48|43.78|44.45|43.75|7
1655580450000|2022-06-18 19:27:30|44.46|43.76|44.48|43.78|44.49|43.79|44.45|43.75|9
1655580460000|2022-06-18 19:27:40|44.47|43.77|44.45|43.75|44.48|43.78|44.45|43.75|7
1655580470000|2022-06-18 19:27:50|44.44|43.74|44.45|43.75|44.45|43.75|44.39|43.69|9
1655580480000|2022-06-18 19:28:00|44.46|43.76|44.47|43.77|44.49|43.79|44.46|43.76|20
1655580490000|2022-06-18 19:28:10|44.48|43.78|44.46|43.76|44.48|43.78|44.46|43.76|5
1655580500000|2022-06-18 19:28:20|44.47|43.77|44.42|43.72|44.47|43.77|44.42|43.72|5
1655580510000|2022-06-18 19:28:30|44.43|43.73|44.49|43.79|44.49|43.79|44.43|43.73|8
1655580520000|2022-06-18 19:28:40|44.48|43.78|44.48|43.78|44.48|43.78|44.48|43.78|1
1655580530000|2022-06-18 19:28:50|44.47|43.77|44.46|43.76|44.48|43.78|44.46|43.76|4
1655580540000|2022-06-18 19:29:00|44.45|43.75|44.48|43.78|44.48|43.78|44.45|43.75|4
1655580550000|2022-06-18 19:29:10|44.49|43.79|44.48|43.78|44.49|43.79|44.47|43.77|12
1655580560000|2022-06-18 19:29:20|44.47|43.77|44.48|43.78|44.49|43.79|44.47|43.77|12
1655580570000|2022-06-18 19:29:30|44.46|43.76|44.45|43.75|44.46|43.76|44.44|43.74|8
1655580580000|2022-06-18 19:29:40|44.44|43.74|44.44|43.74|44.45|43.75|44.44|43.74|3
1655580590000|2022-06-18 19:29:50|44.45|43.75|44.47|43.77|44.47|43.77|44.45|43.75|9
1655580600000|2022-06-18 19:30:00|44.46|43.76|44.45|43.75|44.47|43.77|44.44|43.74|12
1655580610000|2022-06-18 19:30:10|44.44|43.74|44.42|43.72|44.44|43.74|44.42|43.72|3
1655580620000|2022-06-18 19:30:20|44.43|43.73|44.4|43.7|44.43|43.73|44.38|43.68|8
1655580630000|2022-06-18 19:30:30|44.41|43.71|44.37|43.67|44.41|43.71|44.36|43.66|14
1655580640000|2022-06-18 19:30:40|44.38|43.68|44.47|43.77|44.47|43.77|44.38|43.68|12
1655580650000|2022-06-18 19:30:50|44.48|43.78|44.54|43.84|44.55|43.85|44.48|43.78|9
1655580660000|2022-06-18 19:31:00|44.53|43.83|44.56|43.86|44.56|43.86|44.52|43.82|10
1655580670000|2022-06-18 19:31:10|44.55|43.85|44.54|43.84|44.56|43.86|44.54|43.84|12
1655580680000|2022-06-18 19:31:20|44.53|43.83|44.49|43.79|44.54|43.84|44.48|43.78|10
1655580690000|2022-06-18 19:31:30|44.5|43.8|44.43|43.73|44.5|43.8|44.43|43.73|12
1655580700000|2022-06-18 19:31:40|44.44|43.74|44.45|43.75|44.45|43.75|44.43|43.73|6
1655580710000|2022-06-18 19:31:50|44.44|43.74|44.44|43.74|44.45|43.75|44.44|43.74|19
1655580720000|2022-06-18 19:32:00|44.43|43.73|44.42|43.72|44.43|43.73|44.41|43.71|7
1655580730000|2022-06-18 19:32:10|44.41|43.71|44.4|43.7|44.42|43.72|44.39|43.69|12
1655580740000|2022-06-18 19:32:20|44.39|43.69|44.41|43.71|44.41|43.71|44.39|43.69|5
1655580750000|2022-06-18 19:32:30|44.4|43.7|44.39|43.69|44.41|43.71|44.39|43.69|20
1655580760000|2022-06-18 19:32:40|44.4|43.7|44.37|43.67|44.4|43.7|44.37|43.67|13
1655580770000|2022-06-18 19:32:50|44.38|43.68|44.39|43.69|44.39|43.69|44.37|43.67|12
1655580780000|2022-06-18 19:33:00|44.38|43.68|44.37|43.67|44.39|43.69|44.37|43.67|6
1655580790000|2022-06-18 19:33:10|44.38|43.68|44.38|43.68|44.39|43.69|44.37|43.67|5
1655580800000|2022-06-18 19:33:20|44.39|43.69|44.38|43.68|44.39|43.69|44.38|43.68|4
1655580810000|2022-06-18 19:33:30|44.39|43.69|44.38|43.68|44.39|43.69|44.38|43.68|4
1655580820000|2022-06-18 19:33:40|44.39|43.69|44.38|43.68|44.39|43.69|44.37|43.67|6
1655580830000|2022-06-18 19:33:50|44.37|43.67|44.38|43.68|44.38|43.68|44.37|43.67|2
1655580840000|2022-06-18 19:34:00|44.39|43.69|44.41|43.71|44.41|43.71|44.39|43.69|3
1655580850000|2022-06-18 19:34:10|44.4|43.7|44.41|43.71|44.46|43.76|44.4|43.7|18
1655580860000|2022-06-18 19:34:20|44.4|43.7|44.4|43.7|44.4|43.7|44.39|43.69|9
1655580870000|2022-06-18 19:34:30|44.39|43.69|44.37|43.67|44.4|43.7|44.37|43.67|11
1655580880000|2022-06-18 19:34:40|44.38|43.68|44.39|43.69|44.39|43.69|44.37|43.67|12
1655580890000|2022-06-18 19:34:50|44.4|43.7|44.4|43.7|44.41|43.71|44.4|43.7|3
1655580900000|2022-06-18 19:35:00|44.39|43.69|44.42|43.72|44.42|43.72|44.38|43.68|12
1655580910000|2022-06-18 19:35:10|44.43|43.73|44.41|43.71|44.43|43.73|44.41|43.71|5
1655580920000|2022-06-18 19:35:20|44.42|43.72|44.4|43.7|44.42|43.72|44.4|43.7|3
1655580930000|2022-06-18 19:35:30|44.41|43.71|44.41|43.71|44.41|43.71|44.4|43.7|15
1655580940000|2022-06-18 19:35:40|44.4|43.7|44.41|43.71|44.41|43.71|44.4|43.7|12
1655580950000|2022-06-18 19:35:50|44.42|43.72|44.47|43.77|44.47|43.77|44.42|43.72|13
1655580960000|2022-06-18 19:36:00|44.46|43.76|44.41|43.71|44.46|43.76|44.4|43.7|15
1655580970000|2022-06-18 19:36:10|44.42|43.72|44.41|43.71|44.43|43.73|44.41|43.71|6
1655580980000|2022-06-18 19:36:20|44.4|43.7|44.39|43.69|44.4|43.7|44.39|43.69|4
1655580990000|2022-06-18 19:36:30|44.4|43.7|44.39|43.69|44.41|43.71|44.39|43.69|4
1655581000000|2022-06-18 19:36:40|44.4|43.7|44.37|43.67|44.4|43.7|44.37|43.67|6
1655581010000|2022-06-18 19:36:50|44.38|43.68|44.36|43.66|44.38|43.68|44.34|43.64|8
1655581020000|2022-06-18 19:37:00|44.35|43.65|44.31|43.61|44.35|43.65|44.31|43.61|14
1655581030000|2022-06-18 19:37:10|44.32|43.62|44.27|43.57|44.32|43.62|44.26|43.56|18
1655581040000|2022-06-18 19:37:20|44.26|43.56|44.2|43.5|44.26|43.56|44.17|43.47|15
1655581050000|2022-06-18 19:37:30|44.19|43.49|44.14|43.44|44.2|43.5|44.14|43.44|12
1655581060000|2022-06-18 19:37:40|44.15|43.45|44.14|43.44|44.17|43.47|44.13|43.43|13
1655581070000|2022-06-18 19:37:50|44.13|43.43|43.96|43.26|44.13|43.43|43.96|43.26|21
1655581080000|2022-06-18 19:38:00|43.95|43.25|44.06|43.36|44.06|43.36|43.95|43.25|17
1655581090000|2022-06-18 19:38:10|44.07|43.37|44.04|43.34|44.07|43.37|43.99|43.29|16
1655581100000|2022-06-18 19:38:20|44.03|43.33|44.01|43.31|44.03|43.33|44.01|43.31|7
1655581110000|2022-06-18 19:38:30|44|43.3|44|43.3|44.04|43.34|44|43.3|15
1655581120000|2022-06-18 19:38:40|43.99|43.29|43.98|43.28|44.02|43.32|43.98|43.28|12
1655581130000|2022-06-18 19:38:50|43.99|43.29|43.9|43.2|43.99|43.29|43.9|43.2|15
1655581140000|2022-06-18 19:39:00|43.89|43.19|43.93|43.23|43.93|43.23|43.87|43.17|16
1655581150000|2022-06-18 19:39:10|43.92|43.22|43.94|43.24|43.94|43.24|43.92|43.22|9
1655581160000|2022-06-18 19:39:20|43.93|43.23|43.95|43.25|43.95|43.25|43.92|43.22|10
1655581170000|2022-06-18 19:39:30|43.94|43.24|43.94|43.24|43.95|43.25|43.94|43.24|11
1655581180000|2022-06-18 19:39:40|43.93|43.23|44|43.3|44|43.3|43.93|43.23|14
1655581190000|2022-06-18 19:39:50|43.98|43.28|43.95|43.25|44|43.3|43.95|43.25|15
1655581200000|2022-06-18 19:40:00|43.94|43.24|43.92|43.22|43.96|43.26|43.91|43.21|14
1655581210000|2022-06-18 19:40:10|43.91|43.21|43.93|43.23|43.93|43.23|43.9|43.2|8
1655581220000|2022-06-18 19:40:20|43.94|43.24|43.93|43.23|43.94|43.24|43.93|43.23|4
1655581230000|2022-06-18 19:40:30|43.92|43.22|43.92|43.22|43.93|43.23|43.92|43.22|5
1655581240000|2022-06-18 19:40:40|43.93|43.23|43.92|43.22|43.94|43.24|43.92|43.22|14
1655581250000|2022-06-18 19:40:50|43.93|43.23|43.9|43.2|43.93|43.23|43.9|43.2|10
1655581260000|2022-06-18 19:41:00|43.89|43.19|43.92|43.22|43.93|43.23|43.89|43.19|12
1655581270000|2022-06-18 19:41:10|43.93|43.23|43.89|43.19|43.93|43.23|43.89|43.19|9
1655581280000|2022-06-18 19:41:20|43.9|43.2|43.9|43.2|43.9|43.2|43.89|43.19|9
1655581290000|2022-06-18 19:41:30|43.89|43.19|43.89|43.19|43.9|43.2|43.89|43.19|9
1655581300000|2022-06-18 19:41:40|43.9|43.2|43.89|43.19|43.9|43.2|43.89|43.19|6
1655581310000|2022-06-18 19:41:50|43.9|43.2|43.87|43.17|43.91|43.21|43.86|43.16|7
1655581320000|2022-06-18 19:42:00|43.88|43.18|43.86|43.16|43.89|43.19|43.86|43.16|6
1655581330000|2022-06-18 19:42:10|43.87|43.17|43.73|43.03|43.88|43.18|43.73|43.03|17
1655581340000|2022-06-18 19:42:20|43.74|43.04|43.66|42.96|43.75|43.05|43.66|42.96|15
1655581350000|2022-06-18 19:42:30|43.65|42.95|43.53|42.83|43.65|42.95|43.53|42.83|11
1655581360000|2022-06-18 19:42:40|43.54|42.84|43.67|42.97|43.67|42.97|43.53|42.83|14
1655581370000|2022-06-18 19:42:50|43.68|42.98|43.64|42.94|43.68|42.98|43.63|42.93|12
1655581380000|2022-06-18 19:43:00|43.65|42.95|43.61|42.91|43.65|42.95|43.61|42.91|11
1655581390000|2022-06-18 19:43:10|43.62|42.92|43.66|42.96|43.66|42.96|43.6|42.9|14
1655581400000|2022-06-18 19:43:20|43.67|42.97|43.81|43.11|43.81|43.11|43.67|42.97|16
1655581410000|2022-06-18 19:43:30|43.8|43.1|43.81|43.11|43.84|43.14|43.78|43.08|17
1655581420000|2022-06-18 19:43:40|43.8|43.1|43.69|42.99|43.81|43.11|43.69|42.99|20
1655581430000|2022-06-18 19:43:50|43.7|43|43.7|43|43.72|43.02|43.69|42.99|15
1655581440000|2022-06-18 19:44:00|43.71|43.01|43.68|42.98|43.71|43.01|43.68|42.98|15
1655581450000|2022-06-18 19:44:10|43.69|42.99|43.72|43.02|43.73|43.03|43.69|42.99|10
1655581460000|2022-06-18 19:44:20|43.71|43.01|43.75|43.05|43.75|43.05|43.71|43.01|7
1655581470000|2022-06-18 19:44:30|43.76|43.06|43.79|43.09|43.81|43.11|43.75|43.05|16
1655581480000|2022-06-18 19:44:40|43.78|43.08|43.77|43.07|43.78|43.08|43.76|43.06|10
1655581490000|2022-06-18 19:44:50|43.76|43.06|43.75|43.05|43.77|43.07|43.74|43.04|10
1655581500000|2022-06-18 19:45:00|43.76|43.06|43.79|43.09|43.79|43.09|43.72|43.02|14
1655581510000|2022-06-18 19:45:10|43.78|43.08|43.77|43.07|43.78|43.08|43.76|43.06|8
1655581520000|2022-06-18 19:45:20|43.76|43.06|43.75|43.05|43.78|43.08|43.75|43.05|14
1655581530000|2022-06-18 19:45:30|43.76|43.06|43.79|43.09|43.82|43.12|43.76|43.06|13
1655581540000|2022-06-18 19:45:40|43.8|43.1|43.8|43.1|43.8|43.1|43.79|43.09|3
1655581550000|2022-06-18 19:45:50|43.79|43.09|43.73|43.03|43.79|43.09|43.73|43.03|8
1655581560000|2022-06-18 19:46:00|43.74|43.04|43.76|43.06|43.77|43.07|43.71|43.01|16
1655581570000|2022-06-18 19:46:10|43.74|43.04|43.79|43.09|43.8|43.1|43.74|43.04|11
1655581580000|2022-06-18 19:46:20|43.78|43.08|43.8|43.1|43.8|43.1|43.78|43.08|7
1655581590000|2022-06-18 19:46:30|43.81|43.11|43.77|43.07|43.82|43.12|43.77|43.07|13
1655581600000|2022-06-18 19:46:40|43.76|43.06|43.73|43.03|43.77|43.07|43.73|43.03|12
1655581610000|2022-06-18 19:46:50|43.74|43.04|43.74|43.04|43.74|43.04|43.71|43.01|7
1655581620000|2022-06-18 19:47:00|43.73|43.03|43.73|43.03|43.75|43.05|43.71|43.01|11
1655581630000|2022-06-18 19:47:10|43.74|43.04|43.72|43.02|43.75|43.05|43.72|43.02|7
1655581640000|2022-06-18 19:47:20|43.73|43.03|43.72|43.02|43.74|43.04|43.72|43.02|12
1655581650000|2022-06-18 19:47:30|43.73|43.03|43.74|43.04|43.74|43.04|43.72|43.02|6
1655581660000|2022-06-18 19:47:40|43.72|43.02|43.68|42.98|43.73|43.03|43.67|42.97|11
1655581670000|2022-06-18 19:47:50|43.67|42.97|43.62|42.92|43.67|42.97|43.61|42.91|13
1655581680000|2022-06-18 19:48:00|43.6|42.9|43.57|42.87|43.6|42.9|43.56|42.86|12
1655581690000|2022-06-18 19:48:10|43.58|42.88|43.63|42.93|43.63|42.93|43.56|42.86|13
1655581700000|2022-06-18 19:48:20|43.64|42.94|43.63|42.93|43.65|42.95|43.63|42.93|6
1655581710000|2022-06-18 19:48:30|43.62|42.92|43.57|42.87|43.62|42.92|43.57|42.87|8
1655581720000|2022-06-18 19:48:40|43.58|42.88|43.53|42.83|43.58|42.88|43.52|42.82|11
1655581730000|2022-06-18 19:48:50|43.54|42.84|43.49|42.79|43.54|42.84|43.49|42.79|12
1655581750000|2022-06-18 19:49:10|43.5|42.8|43.49|42.79|43.52|42.82|43.49|42.79|8
1655581760000|2022-06-18 19:49:20|43.48|42.78|43.44|42.74|43.48|42.78|43.43|42.73|11
1655581770000|2022-06-18 19:49:30|43.43|42.73|43.46|42.76|43.49|42.79|43.43|42.73|14
1655581780000|2022-06-18 19:49:40|43.47|42.77|43.46|42.76|43.51|42.81|43.46|42.76|14
1655581790000|2022-06-18 19:49:50|43.45|42.75|43.48|42.78|43.48|42.78|43.44|42.74|14
1655581800000|2022-06-18 19:50:00|43.47|42.77|43.37|42.67|43.49|42.79|43.36|42.66|19
1655581810000|2022-06-18 19:50:10|43.36|42.66|43.37|42.67|43.38|42.68|43.36|42.66|8
1655581820000|2022-06-18 19:50:20|43.36|42.66|43.36|42.66|43.38|42.68|43.35|42.65|11
1655581830000|2022-06-18 19:50:30|43.37|42.67|43.49|42.79|43.49|42.79|43.37|42.67|20
1655581840000|2022-06-18 19:50:40|43.48|42.78|43.55|42.85|43.57|42.87|43.48|42.78|17
1655581850000|2022-06-18 19:50:50|43.56|42.86|43.54|42.84|43.56|42.86|43.53|42.83|9
1655581860000|2022-06-18 19:51:00|43.52|42.82|43.5|42.8|43.52|42.82|43.5|42.8|7
1655581870000|2022-06-18 19:51:10|43.51|42.81|43.53|42.83|43.53|42.83|43.49|42.79|11
1655581880000|2022-06-18 19:51:20|43.52|42.82|43.54|42.84|43.54|42.84|43.52|42.82|11
1655581890000|2022-06-18 19:51:30|43.53|42.83|43.54|42.84|43.57|42.87|43.53|42.83|7
1655581900000|2022-06-18 19:51:40|43.53|42.83|43.5|42.8|43.54|42.84|43.49|42.79|20
1655581910000|2022-06-18 19:51:50|43.49|42.79|43.44|42.74|43.5|42.8|43.41|42.71|13
1655581920000|2022-06-18 19:52:00|43.45|42.75|43.42|42.72|43.45|42.75|43.41|42.71|8
1655581930000|2022-06-18 19:52:10|43.41|42.71|43.41|42.71|43.41|42.71|43.39|42.69|7
1655581940000|2022-06-18 19:52:20|43.4|42.7|43.41|42.71|43.41|42.71|43.37|42.67|21
1655581950000|2022-06-18 19:52:30|43.42|42.72|43.41|42.71|43.42|42.72|43.41|42.71|2
1655581960000|2022-06-18 19:52:40|43.4|42.7|43.36|42.66|43.4|42.7|43.36|42.66|12
1655581970000|2022-06-18 19:52:50|43.35|42.65|43.34|42.64|43.38|42.68|43.33|42.63|16
1655581980000|2022-06-18 19:53:00|43.33|42.63|43.34|42.64|43.36|42.66|43.32|42.62|9
1655581990000|2022-06-18 19:53:10|43.33|42.63|43.33|42.63|43.35|42.65|43.33|42.63|17
1655582000000|2022-06-18 19:53:20|43.34|42.64|43.34|42.64|43.34|42.64|43.32|42.62|11
1655582010000|2022-06-18 19:53:30|43.35|42.65|43.31|42.61|43.35|42.65|43.3|42.6|9
1655582020000|2022-06-18 19:53:40|43.29|42.59|43.27|42.57|43.3|42.6|43.27|42.57|12
1655582030000|2022-06-18 19:53:50|43.28|42.58|43.32|42.62|43.32|42.62|43.27|42.57|15
1655582040000|2022-06-18 19:54:00|43.33|42.63|43.32|42.62|43.35|42.65|43.31|42.61|9
1655582050000|2022-06-18 19:54:10|43.31|42.61|43.3|42.6|43.34|42.64|43.3|42.6|15
1655582060000|2022-06-18 19:54:20|43.29|42.59|43.24|42.54|43.29|42.59|43.24|42.54|5
1655582070000|2022-06-18 19:54:30|43.23|42.53|43.24|42.54|43.24|42.54|43.19|42.49|14
1655582080000|2022-06-18 19:54:40|43.23|42.53|43.26|42.56|43.26|42.56|43.22|42.52|8
1655582090000|2022-06-18 19:54:50|43.25|42.55|43.27|42.57|43.28|42.58|43.25|42.55|9
1655582100000|2022-06-18 19:55:00|43.26|42.56|43.23|42.53|43.27|42.57|43.23|42.53|10
1655582110000|2022-06-18 19:55:10|43.25|42.55|43.26|42.56|43.29|42.59|43.25|42.55|11
1655582120000|2022-06-18 19:55:20|43.25|42.55|43.36|42.66|43.36|42.66|43.24|42.54|13
1655582130000|2022-06-18 19:55:30|43.37|42.67|43.4|42.7|43.44|42.74|43.37|42.67|15
1655582140000|2022-06-18 19:55:40|43.39|42.69|43.38|42.68|43.4|42.7|43.38|42.68|6
1655582150000|2022-06-18 19:55:50|43.36|42.66|43.39|42.69|43.39|42.69|43.35|42.65|8
1655582160000|2022-06-18 19:56:00|43.38|42.68|43.3|42.6|43.39|42.69|43.3|42.6|13
1655582170000|2022-06-18 19:56:10|43.31|42.61|43.35|42.65|43.35|42.65|43.3|42.6|8
1655582180000|2022-06-18 19:56:20|43.34|42.64|43.34|42.64|43.34|42.64|43.33|42.63|3
1655582190000|2022-06-18 19:56:30|43.33|42.63|43.31|42.61|43.34|42.64|43.31|42.61|5
1655582200000|2022-06-18 19:56:40|43.3|42.6|43.3|42.6|43.31|42.61|43.29|42.59|7
1655582210000|2022-06-18 19:56:50|43.31|42.61|43.29|42.59|43.31|42.61|43.29|42.59|4
1655582220000|2022-06-18 19:57:00|43.28|42.58|43.24|42.54|43.28|42.58|43.24|42.54|5
1655582230000|2022-06-18 19:57:10|43.23|42.53|43.21|42.51|43.23|42.53|43.21|42.51|11
1655582240000|2022-06-18 19:57:20|43.18|42.48|43.13|42.43|43.19|42.49|43.13|42.43|10
1655582250000|2022-06-18 19:57:30|43.14|42.44|42.99|42.29|43.14|42.44|42.98|42.28|16
1655582260000|2022-06-18 19:57:40|42.98|42.28|43.03|42.33|43.03|42.33|42.95|42.25|15
1655582270000|2022-06-18 19:57:50|43.04|42.34|43.02|42.32|43.04|42.34|43|42.3|15
1655582280000|2022-06-18 19:58:00|43.03|42.33|42.98|42.28|43.06|42.36|42.98|42.28|13
1655582290000|2022-06-18 19:58:10|42.97|42.27|42.99|42.29|42.99|42.29|42.96|42.26|10
1655582300000|2022-06-18 19:58:20|43|42.3|42.99|42.29|43.02|42.32|42.99|42.29|8
1655582310000|2022-06-18 19:58:30|43|42.3|43.09|42.39|43.12|42.42|43|42.3|15
1655582320000|2022-06-18 19:58:40|43.1|42.4|43.11|42.41|43.11|42.41|43.08|42.38|5
1655582330000|2022-06-18 19:58:50|43.12|42.42|43.13|42.43|43.18|42.48|43.12|42.42|15
1655582340000|2022-06-18 19:59:00|43.12|42.42|43.09|42.39|43.13|42.43|43.09|42.39|12
1655582350000|2022-06-18 19:59:10|43.08|42.38|43.05|42.35|43.08|42.38|43.04|42.34|12
1655582360000|2022-06-18 19:59:20|43.06|42.36|43.01|42.31|43.06|42.36|43|42.3|9
1655582370000|2022-06-18 19:59:30|43.02|42.32|43.04|42.34|43.06|42.36|43.02|42.32|9
1655582380000|2022-06-18 19:59:40|43.03|42.33|43.02|42.32|43.03|42.33|43.02|42.32|4
1655582390000|2022-06-18 19:59:50|43.03|42.33|43.01|42.31|43.03|42.33|43|42.3|10
1655582400000|2022-06-18 20:00:00|43.02|42.32|43.07|42.37|43.07|42.37|43.02|42.32|15
1655582410000|2022-06-18 20:00:10|43.06|42.36|43.1|42.4|43.1|42.4|43.06|42.36|13
1655582420000|2022-06-18 20:00:20|43.12|42.42|43.04|42.34|43.12|42.42|43.04|42.34|21
1655582430000|2022-06-18 20:00:30|43.03|42.33|43.03|42.33|43.03|42.33|43.01|42.31|12
1655582440000|2022-06-18 20:00:40|43.04|42.34|43|42.3|43.04|42.34|42.99|42.29|17
1655582450000|2022-06-18 20:00:50|42.99|42.29|42.98|42.28|43|42.3|42.97|42.27|10
1655582460000|2022-06-18 20:01:00|42.99|42.29|43.01|42.31|43.02|42.32|42.99|42.29|7
1655582470000|2022-06-18 20:01:10|43.02|42.32|43.11|42.41|43.11|42.41|43.02|42.32|9
1655582480000|2022-06-18 20:01:20|43.1|42.4|43.05|42.35|43.11|42.41|43.04|42.34|22
1655582490000|2022-06-18 20:01:30|43.06|42.36|43.06|42.36|43.09|42.39|43.06|42.36|16
1655582500000|2022-06-18 20:01:40|43.07|42.37|43.06|42.36|43.07|42.37|43.05|42.35|4
1655582510000|2022-06-18 20:01:50|43.05|42.35|43.09|42.39|43.09|42.39|43.05|42.35|11
1655582520000|2022-06-18 20:02:00|43.08|42.38|43.22|42.52|43.22|42.52|43.08|42.38|14
1655582530000|2022-06-18 20:02:10|43.23|42.53|43.21|42.51|43.23|42.53|43.2|42.5|10
1655582540000|2022-06-18 20:02:20|43.2|42.5|43.19|42.49|43.22|42.52|43.19|42.49|10
1655582550000|2022-06-18 20:02:30|43.18|42.48|43.12|42.42|43.18|42.48|43.1|42.4|14
1655582560000|2022-06-18 20:02:40|43.13|42.43|43.12|42.42|43.15|42.45|43.12|42.42|12
1655582570000|2022-06-18 20:02:50|43.13|42.43|43.06|42.36|43.13|42.43|43.05|42.35|13
1655582580000|2022-06-18 20:03:00|43.07|42.37|43.02|42.32|43.07|42.37|43.01|42.31|12
1655582590000|2022-06-18 20:03:10|43.03|42.33|43.02|42.32|43.03|42.33|43|42.3|14
1655582600000|2022-06-18 20:03:20|43.01|42.31|42.98|42.28|43.01|42.31|42.98|42.28|6
1655582610000|2022-06-18 20:03:30|42.97|42.27|42.89|42.19|42.97|42.27|42.89|42.19|10
1655582620000|2022-06-18 20:03:40|42.9|42.2|42.88|42.18|42.91|42.21|42.88|42.18|9
1655582630000|2022-06-18 20:03:50|42.87|42.17|42.87|42.17|42.88|42.18|42.87|42.17|9
1655582640000|2022-06-18 20:04:00|42.88|42.18|42.96|42.26|42.98|42.28|42.88|42.18|17
1655582650000|2022-06-18 20:04:10|42.94|42.24|42.93|42.23|42.95|42.25|42.92|42.22|12
1655582660000|2022-06-18 20:04:20|42.94|42.24|42.91|42.21|42.96|42.26|42.91|42.21|14
1655582670000|2022-06-18 20:04:30|42.9|42.2|42.92|42.22|42.93|42.23|42.9|42.2|5
1655582680000|2022-06-18 20:04:40|42.93|42.23|42.93|42.23|42.93|42.23|42.91|42.21|11
1655582690000|2022-06-18 20:04:50|42.92|42.22|42.91|42.21|42.92|42.22|42.9|42.2|4
1655582700000|2022-06-18 20:05:00|42.92|42.22|42.96|42.26|42.96|42.26|42.9|42.2|11
1655582710000|2022-06-18 20:05:10|42.97|42.27|42.96|42.26|43|42.3|42.95|42.25|11
1655582720000|2022-06-18 20:05:20|42.95|42.25|42.93|42.23|42.98|42.28|42.92|42.22|14
1655582730000|2022-06-18 20:05:30|42.92|42.22|42.93|42.23|42.93|42.23|42.92|42.22|6
1655582740000|2022-06-18 20:05:40|42.92|42.22|42.94|42.24|42.94|42.24|42.92|42.22|13
1655582750000|2022-06-18 20:05:50|42.93|42.23|42.89|42.19|42.94|42.24|42.89|42.19|8
1655582760000|2022-06-18 20:06:00|42.88|42.18|42.89|42.19|42.89|42.19|42.87|42.17|12
1655582770000|2022-06-18 20:06:10|42.9|42.2|42.88|42.18|42.9|42.2|42.87|42.17|13
1655582780000|2022-06-18 20:06:20|42.87|42.17|42.84|42.14|42.87|42.17|42.84|42.14|5
1655582790000|2022-06-18 20:06:30|42.83|42.13|42.76|42.06|42.83|42.13|42.75|42.05|11
1655582800000|2022-06-18 20:06:40|42.77|42.07|42.72|42.02|42.77|42.07|42.71|42.01|13
1655582810000|2022-06-18 20:06:50|42.73|42.03|42.79|42.09|42.79|42.09|42.73|42.03|7
1655582820000|2022-06-18 20:07:00|42.8|42.1|42.82|42.12|42.83|42.13|42.77|42.07|12
1655582830000|2022-06-18 20:07:10|42.83|42.13|42.79|42.09|42.83|42.13|42.78|42.08|14
1655582840000|2022-06-18 20:07:20|42.78|42.08|42.74|42.04|42.78|42.08|42.72|42.02|17
1655582850000|2022-06-18 20:07:30|42.73|42.03|42.72|42.02|42.75|42.05|42.72|42.02|10
1655582860000|2022-06-18 20:07:40|42.71|42.01|42.63|41.93|42.71|42.01|42.63|41.93|13
1655582870000|2022-06-18 20:07:50|42.62|41.92|42.55|41.85|42.62|41.92|42.55|41.85|17
1655582880000|2022-06-18 20:08:00|42.54|41.84|42.55|41.85|42.56|41.86|42.52|41.82|11
1655582890000|2022-06-18 20:08:10|42.56|41.86|42.57|41.87|42.64|41.94|42.56|41.86|13
1655582900000|2022-06-18 20:08:20|42.56|41.86|42.37|41.67|42.56|41.86|42.35|41.65|27
1655582910000|2022-06-18 20:08:30|42.38|41.68|42.41|41.71|42.45|41.75|42.38|41.68|18
1655582920000|2022-06-18 20:08:40|42.4|41.7|42.37|41.67|42.41|41.71|42.36|41.66|16
1655582930000|2022-06-18 20:08:50|42.38|41.68|42.36|41.66|42.41|41.71|42.36|41.66|21
1655582940000|2022-06-18 20:09:00|42.35|41.65|42.37|41.67|42.37|41.67|42.34|41.64|13
1655582950000|2022-06-18 20:09:10|42.38|41.68|42.49|41.79|42.49|41.79|42.38|41.68|18
1655582960000|2022-06-18 20:09:20|42.5|41.8|42.45|41.75|42.52|41.82|42.44|41.74|15
1655582970000|2022-06-18 20:09:30|42.44|41.74|42.4|41.7|42.47|41.77|42.39|41.69|20
1655582980000|2022-06-18 20:09:40|42.38|41.68|42.35|41.65|42.38|41.68|42.31|41.61|18
1655582990000|2022-06-18 20:09:50|42.34|41.64|42.29|41.59|42.34|41.64|42.28|41.58|11
1655583000000|2022-06-18 20:10:00|42.3|41.6|42.32|41.62|42.38|41.68|42.3|41.6|15
1655583010000|2022-06-18 20:10:10|42.33|41.63|42.31|41.61|42.34|41.64|42.3|41.6|10
1655583020000|2022-06-18 20:10:20|42.3|41.6|42.26|41.56|42.3|41.6|42.25|41.55|17
1655583030000|2022-06-18 20:10:30|42.25|41.55|42.15|41.45|42.25|41.55|42.15|41.45|16
1655583040000|2022-06-18 20:10:40|42.16|41.46|42.19|41.49|42.19|41.49|42.15|41.45|15
1655583050000|2022-06-18 20:10:50|42.18|41.48|42.17|41.47|42.19|41.49|42.15|41.45|14
1655583060000|2022-06-18 20:11:00|42.18|41.48|42.38|41.68|42.38|41.68|42.17|41.47|21
1655583070000|2022-06-18 20:11:10|42.36|41.66|42.36|41.66|42.37|41.67|42.34|41.64|13
1655583080000|2022-06-18 20:11:20|42.37|41.67|42.23|41.53|42.38|41.68|42.23|41.53|16
1655583090000|2022-06-18 20:11:30|42.24|41.54|42.22|41.52|42.26|41.56|42.21|41.51|19
1655583100000|2022-06-18 20:11:40|42.23|41.53|42.2|41.5|42.23|41.53|42.16|41.46|12
1655583110000|2022-06-18 20:11:50|42.19|41.49|42.17|41.47|42.21|41.51|42.17|41.47|11
1655583120000|2022-06-18 20:12:00|42.16|41.46|42.22|41.52|42.24|41.54|42.16|41.46|13
1655583130000|2022-06-18 20:12:10|42.21|41.51|42.08|41.38|42.21|41.51|42.08|41.38|17
1655583140000|2022-06-18 20:12:20|42.07|41.37|42.13|41.43|42.13|41.43|42.06|41.36|8
1655583150000|2022-06-18 20:12:30|42.14|41.44|42.24|41.54|42.27|41.57|42.14|41.44|16
1655583160000|2022-06-18 20:12:40|42.25|41.55|42.49|41.79|42.49|41.79|42.25|41.55|23
1655583170000|2022-06-18 20:12:50|42.51|41.81|42.58|41.88|42.59|41.89|42.5|41.8|19
1655583180000|2022-06-18 20:13:00|42.57|41.87|42.53|41.83|42.61|41.91|42.53|41.83|21
1655583190000|2022-06-18 20:13:10|42.54|41.84|42.41|41.71|42.54|41.84|42.41|41.71|21
1655583200000|2022-06-18 20:13:20|42.39|41.69|42.4|41.7|42.47|41.77|42.35|41.65|24
1655583210000|2022-06-18 20:13:30|42.39|41.69|42.55|41.85|42.55|41.85|42.39|41.69|23
1655583220000|2022-06-18 20:13:40|42.54|41.84|42.65|41.95|42.67|41.97|42.54|41.84|23
1655583230000|2022-06-18 20:13:50|42.66|41.96|42.86|42.16|42.92|42.22|42.65|41.95|25
1655583240000|2022-06-18 20:14:00|42.85|42.15|43.09|42.39|43.09|42.39|42.85|42.15|27
1655583250000|2022-06-18 20:14:10|43.07|42.37|43.15|42.45|43.15|42.45|43.06|42.36|24
1655583260000|2022-06-18 20:14:20|43.16|42.46|43.4|42.7|43.4|42.7|43.15|42.45|27
1655583270000|2022-06-18 20:14:30|43.41|42.71|43.28|42.58|43.53|42.83|43.28|42.58|26
1655583280000|2022-06-18 20:14:40|43.27|42.57|43.16|42.46|43.3|42.6|43.16|42.46|26
1655583290000|2022-06-18 20:14:50|43.17|42.47|43.04|42.34|43.18|42.48|43.04|42.34|25
1655583300000|2022-06-18 20:15:00|43.05|42.35|43.15|42.45|43.15|42.45|43.05|42.35|24
1655583310000|2022-06-18 20:15:10|43.14|42.44|43.22|42.52|43.23|42.53|43.14|42.44|16
1655583320000|2022-06-18 20:15:20|43.23|42.53|43.35|42.65|43.35|42.65|43.23|42.53|13
1655583330000|2022-06-18 20:15:30|43.34|42.64|43.46|42.76|43.52|42.82|43.34|42.64|22
1655583340000|2022-06-18 20:15:40|43.45|42.75|43.24|42.54|43.46|42.76|43.24|42.54|28
1655583350000|2022-06-18 20:15:50|43.27|42.57|43.25|42.55|43.29|42.59|43.23|42.53|20
1655583360000|2022-06-18 20:16:00|43.24|42.54|43.43|42.73|43.43|42.73|43.24|42.54|20
1655583370000|2022-06-18 20:16:10|43.42|42.72|43.39|42.69|43.46|42.76|43.39|42.69|24
1655583380000|2022-06-18 20:16:20|43.38|42.68|43.19|42.49|43.38|42.68|43.19|42.49|18
1655583390000|2022-06-18 20:16:30|43.18|42.48|43.39|42.69|43.39|42.69|43.18|42.48|25
1655583400000|2022-06-18 20:16:40|43.38|42.68|43.36|42.66|43.4|42.7|43.36|42.66|17
1655583410000|2022-06-18 20:16:50|43.38|42.68|43.34|42.64|43.38|42.68|43.33|42.63|15
1655583420000|2022-06-18 20:17:00|43.35|42.65|43.27|42.57|43.35|42.65|43.26|42.56|20
1655583430000|2022-06-18 20:17:10|43.26|42.56|43.29|42.59|43.29|42.59|43.2|42.5|21
1655583440000|2022-06-18 20:17:20|43.28|42.58|43.23|42.53|43.29|42.59|43.21|42.51|17
1655583450000|2022-06-18 20:17:30|43.25|42.55|43.24|42.54|43.3|42.6|43.24|42.54|17
1655583460000|2022-06-18 20:17:40|43.25|42.55|43.22|42.52|43.26|42.56|43.22|42.52|16
1655583470000|2022-06-18 20:17:50|43.23|42.53|43.27|42.57|43.27|42.57|43.22|42.52|18
1655583480000|2022-06-18 20:18:00|43.26|42.56|43.15|42.45|43.26|42.56|43.13|42.43|19
1655583490000|2022-06-18 20:18:10|43.16|42.46|43.19|42.49|43.22|42.52|43.15|42.45|18
1655583500000|2022-06-18 20:18:20|43.18|42.48|43.18|42.48|43.18|42.48|43.13|42.43|18
1655583510000|2022-06-18 20:18:30|43.19|42.49|43.13|42.43|43.2|42.5|43.09|42.39|22
1655583520000|2022-06-18 20:18:40|43.11|42.41|43.05|42.35|43.13|42.43|43.04|42.34|23
1655583530000|2022-06-18 20:18:50|43.02|42.32|43.13|42.43|43.13|42.43|43|42.3|18
1655583540000|2022-06-18 20:19:00|43.12|42.42|43.19|42.49|43.19|42.49|43.06|42.36|18
1655583550000|2022-06-18 20:19:10|43.17|42.47|43.16|42.46|43.17|42.47|43.1|42.4|16
1655583560000|2022-06-18 20:19:20|43.17|42.47|43.09|42.39|43.18|42.48|43.05|42.35|21
1655583570000|2022-06-18 20:19:30|43.08|42.38|43.12|42.42|43.12|42.42|43.05|42.35|18
1655583580000|2022-06-18 20:19:40|43.13|42.43|43.29|42.59|43.29|42.59|43.12|42.42|20
1655583590000|2022-06-18 20:19:50|43.28|42.58|43.3|42.6|43.32|42.62|43.27|42.57|16
1655583600000|2022-06-18 20:20:00|43.29|42.59|43.48|42.78|43.49|42.79|43.29|42.59|19
1655583610000|2022-06-18 20:20:10|43.47|42.77|43.3|42.6|43.48|42.78|43.3|42.6|19
1655583620000|2022-06-18 20:20:20|43.29|42.59|43.25|42.55|43.29|42.59|43.24|42.54|15
1655583630000|2022-06-18 20:20:30|43.26|42.56|43.24|42.54|43.26|42.56|43.17|42.47|18
1655583640000|2022-06-18 20:20:40|43.22|42.52|43.21|42.51|43.27|42.57|43.2|42.5|18
1655583650000|2022-06-18 20:20:50|43.2|42.5|43.2|42.5|43.24|42.54|43.17|42.47|21
1655583660000|2022-06-18 20:21:00|43.19|42.49|43.29|42.59|43.29|42.59|43.19|42.49|19
1655583670000|2022-06-18 20:21:10|43.28|42.58|43.23|42.53|43.28|42.58|43.2|42.5|19
1655583680000|2022-06-18 20:21:20|43.22|42.52|43.11|42.41|43.23|42.53|43.11|42.41|15
1655583690000|2022-06-18 20:21:30|43.12|42.42|43.09|42.39|43.12|42.42|43.04|42.34|20
1655583700000|2022-06-18 20:21:40|43.1|42.4|43.16|42.46|43.19|42.49|43.09|42.39|14
1655583710000|2022-06-18 20:21:50|43.14|42.44|43.14|42.44|43.18|42.48|43.13|42.43|16
1655583720000|2022-06-18 20:22:00|43.13|42.43|43.12|42.42|43.14|42.44|43.09|42.39|15
1655583730000|2022-06-18 20:22:10|43.13|42.43|43.14|42.44|43.17|42.47|43.12|42.42|13
1655583740000|2022-06-18 20:22:20|43.15|42.45|43.12|42.42|43.17|42.47|43.12|42.42|17
1655583750000|2022-06-18 20:22:30|43.11|42.41|43.16|42.46|43.17|42.47|43.1|42.4|14
1655583760000|2022-06-18 20:22:40|43.17|42.47|43.25|42.55|43.28|42.58|43.17|42.47|14
1655583770000|2022-06-18 20:22:50|43.24|42.54|43.16|42.46|43.24|42.54|43.16|42.46|11
1655583780000|2022-06-18 20:23:00|43.17|42.47|43.23|42.53|43.24|42.54|43.16|42.46|12
1655583790000|2022-06-18 20:23:10|43.24|42.54|43.27|42.57|43.27|42.57|43.23|42.53|11
1655583800000|2022-06-18 20:23:20|43.29|42.59|43.29|42.59|43.3|42.6|43.28|42.58|7
1655583810000|2022-06-18 20:23:30|43.3|42.6|43.28|42.58|43.32|42.62|43.28|42.58|17
1655583820000|2022-06-18 20:23:40|43.29|42.59|43.38|42.68|43.39|42.69|43.28|42.58|20
1655583830000|2022-06-18 20:23:50|43.37|42.67|43.4|42.7|43.4|42.7|43.3|42.6|21
1655583840000|2022-06-18 20:24:00|43.41|42.71|43.58|42.88|43.58|42.88|43.41|42.71|17
1655583850000|2022-06-18 20:24:10|43.59|42.89|43.45|42.75|43.59|42.89|43.45|42.75|19
1655583860000|2022-06-18 20:24:20|43.44|42.74|43.35|42.65|43.44|42.74|43.32|42.62|19
1655583870000|2022-06-18 20:24:30|43.34|42.64|43.35|42.65|43.35|42.65|43.31|42.61|15
1655583880000|2022-06-18 20:24:40|43.34|42.64|43.32|42.62|43.35|42.65|43.32|42.62|14
1655583890000|2022-06-18 20:24:50|43.33|42.63|43.35|42.65|43.35|42.65|43.32|42.62|13
1655583900000|2022-06-18 20:25:00|43.34|42.64|43.33|42.63|43.34|42.64|43.32|42.62|8
1655583910000|2022-06-18 20:25:10|43.32|42.62|43.26|42.56|43.32|42.62|43.24|42.54|14
1655583920000|2022-06-18 20:25:20|43.27|42.57|43.18|42.48|43.27|42.57|43.18|42.48|22
1655583930000|2022-06-18 20:25:30|43.19|42.49|43.15|42.45|43.19|42.49|43.14|42.44|23
1655583940000|2022-06-18 20:25:40|43.13|42.43|43.12|42.42|43.14|42.44|43.12|42.42|12
1655583950000|2022-06-18 20:25:50|43.13|42.43|43.11|42.41|43.13|42.43|43.09|42.39|8
1655583960000|2022-06-18 20:26:00|43.09|42.39|43.06|42.36|43.1|42.4|43.06|42.36|10
1655583970000|2022-06-18 20:26:10|43.05|42.35|43.04|42.34|43.06|42.36|43.02|42.32|14
1655583980000|2022-06-18 20:26:20|43.05|42.35|43.03|42.33|43.09|42.39|43.03|42.33|24
1655583990000|2022-06-18 20:26:30|43.02|42.32|43|42.3|43.05|42.35|43|42.3|15
1655584000000|2022-06-18 20:26:40|43.01|42.31|42.93|42.23|43.01|42.31|42.93|42.23|16
1655584010000|2022-06-18 20:26:50|42.92|42.22|42.87|42.17|42.94|42.24|42.87|42.17|18
1655584020000|2022-06-18 20:27:00|42.89|42.19|42.99|42.29|42.99|42.29|42.89|42.19|15
1655584030000|2022-06-18 20:27:10|43|42.3|42.94|42.24|43.02|42.32|42.9|42.2|22
1655584040000|2022-06-18 20:27:20|42.93|42.23|42.87|42.17|42.93|42.23|42.82|42.12|22
1655584050000|2022-06-18 20:27:30|42.88|42.18|42.9|42.2|42.91|42.21|42.86|42.16|18
1655584060000|2022-06-18 20:27:40|42.89|42.19|42.83|42.13|42.91|42.21|42.8|42.1|19
1655584070000|2022-06-18 20:27:50|42.84|42.14|42.83|42.13|42.84|42.14|42.8|42.1|18
1655584080000|2022-06-18 20:28:00|42.82|42.12|42.78|42.08|42.82|42.12|42.73|42.03|12
1655584090000|2022-06-18 20:28:10|42.79|42.09|42.67|41.97|42.79|42.09|42.65|41.95|19
1655584100000|2022-06-18 20:28:20|42.66|41.96|42.64|41.94|42.66|41.96|42.6|41.9|12
1655584110000|2022-06-18 20:28:30|42.65|41.95|42.74|42.04|42.75|42.05|42.65|41.95|23
1655584120000|2022-06-18 20:28:40|42.75|42.05|42.64|41.94|42.75|42.05|42.62|41.92|13
1655584130000|2022-06-18 20:28:50|42.63|41.93|42.65|41.95|42.68|41.98|42.61|41.91|17
1655584140000|2022-06-18 20:29:00|42.66|41.96|42.68|41.98|42.68|41.98|42.63|41.93|21
1655584150000|2022-06-18 20:29:10|42.67|41.97|42.83|42.13|42.84|42.14|42.67|41.97|16
1655584160000|2022-06-18 20:29:20|42.82|42.12|42.75|42.05|42.82|42.12|42.74|42.04|16
1655584170000|2022-06-18 20:29:30|42.76|42.06|42.72|42.02|42.76|42.06|42.68|41.98|16
1655584180000|2022-06-18 20:29:40|42.73|42.03|42.69|41.99|42.77|42.07|42.69|41.99|23
1655584190000|2022-06-18 20:29:50|42.7|42|42.72|42.02|42.74|42.04|42.67|41.97|16
1655584200000|2022-06-18 20:30:00|42.71|42.01|42.67|41.97|42.75|42.05|42.67|41.97|16
1655584210000|2022-06-18 20:30:10|42.66|41.96|42.76|42.06|42.77|42.07|42.65|41.95|21
1655584220000|2022-06-18 20:30:20|42.77|42.07|42.76|42.06|42.77|42.07|42.72|42.02|16
1655584230000|2022-06-18 20:30:30|42.78|42.08|42.85|42.15|42.85|42.15|42.74|42.04|20
1655584240000|2022-06-18 20:30:40|42.87|42.17|42.82|42.12|42.9|42.2|42.81|42.11|16
1655584250000|2022-06-18 20:30:50|42.81|42.11|42.79|42.09|42.82|42.12|42.76|42.06|19
1655584260000|2022-06-18 20:31:00|42.8|42.1|42.88|42.18|42.88|42.18|42.8|42.1|10
1655584270000|2022-06-18 20:31:10|42.89|42.19|42.87|42.17|42.9|42.2|42.86|42.16|13
1655584280000|2022-06-18 20:31:20|42.86|42.16|42.73|42.03|42.86|42.16|42.73|42.03|21
1655584290000|2022-06-18 20:31:30|42.72|42.02|42.7|42|42.72|42.02|42.68|41.98|13
1655584300000|2022-06-18 20:31:40|42.71|42.01|42.76|42.06|42.77|42.07|42.71|42.01|19
1655584310000|2022-06-18 20:31:50|42.75|42.05|42.68|41.98|42.76|42.06|42.65|41.95|17
1655584320000|2022-06-18 20:32:00|42.67|41.97|42.63|41.93|42.69|41.99|42.62|41.92|20
1655584330000|2022-06-18 20:32:10|42.62|41.92|42.65|41.95|42.66|41.96|42.62|41.92|14
1655584340000|2022-06-18 20:32:20|42.64|41.94|42.67|41.97|42.67|41.97|42.63|41.93|16
1655584350000|2022-06-18 20:32:30|42.68|41.98|42.64|41.94|42.72|42.02|42.64|41.94|17
1655584360000|2022-06-18 20:32:40|42.65|41.95|42.66|41.96|42.68|41.98|42.64|41.94|17
1655584370000|2022-06-18 20:32:50|42.63|41.93|42.64|41.94|42.65|41.95|42.61|41.91|15
1655584380000|2022-06-18 20:33:00|42.63|41.93|42.62|41.92|42.64|41.94|42.61|41.91|14
1655584390000|2022-06-18 20:33:10|42.63|41.93|42.63|41.93|42.67|41.97|42.62|41.92|22
1655584400000|2022-06-18 20:33:20|42.64|41.94|42.66|41.96|42.67|41.97|42.62|41.92|10
1655584410000|2022-06-18 20:33:30|42.67|41.97|42.65|41.95|42.67|41.97|42.65|41.95|11
1655584420000|2022-06-18 20:33:40|42.64|41.94|42.6|41.9|42.64|41.94|42.59|41.89|10
1655584430000|2022-06-18 20:33:50|42.62|41.92|42.6|41.9|42.62|41.92|42.58|41.88|17
1655584440000|2022-06-18 20:34:00|42.61|41.91|42.54|41.84|42.63|41.93|42.53|41.83|19
1655584450000|2022-06-18 20:34:10|42.53|41.83|42.47|41.77|42.54|41.84|42.46|41.76|12
1655584460000|2022-06-18 20:34:20|42.48|41.78|42.43|41.73|42.49|41.79|42.42|41.72|16
1655584470000|2022-06-18 20:34:30|42.4|41.7|42.45|41.75|42.5|41.8|42.4|41.7|24
1655584480000|2022-06-18 20:34:40|42.44|41.74|42.55|41.85|42.55|41.85|42.43|41.73|19
1655584490000|2022-06-18 20:34:50|42.54|41.84|42.7|42|42.7|42|42.54|41.84|17
1655584500000|2022-06-18 20:35:00|42.71|42.01|42.63|41.93|42.73|42.03|42.63|41.93|23
1655584510000|2022-06-18 20:35:10|42.64|41.94|42.72|42.02|42.72|42.02|42.61|41.91|16
1655584520000|2022-06-18 20:35:20|42.73|42.03|42.76|42.06|42.77|42.07|42.71|42.01|21
1655584530000|2022-06-18 20:35:30|42.77|42.07|42.89|42.19|42.89|42.19|42.77|42.07|19
1655584540000|2022-06-18 20:35:40|42.88|42.18|42.8|42.1|42.89|42.19|42.8|42.1|21
1655584550000|2022-06-18 20:35:50|42.79|42.09|42.73|42.03|42.8|42.1|42.73|42.03|13
1655584560000|2022-06-18 20:36:00|42.74|42.04|42.65|41.95|42.75|42.05|42.65|41.95|15
1655584570000|2022-06-18 20:36:10|42.66|41.96|42.71|42.01|42.71|42.01|42.64|41.94|20
1655584580000|2022-06-18 20:36:20|42.7|42|42.77|42.07|42.77|42.07|42.68|41.98|22
1655584590000|2022-06-18 20:36:30|42.78|42.08|42.78|42.08|42.79|42.09|42.77|42.07|15
1655584600000|2022-06-18 20:36:40|42.79|42.09|42.84|42.14|42.84|42.14|42.78|42.08|18
1655584610000|2022-06-18 20:36:50|42.83|42.13|42.82|42.12|42.84|42.14|42.81|42.11|14
1655584620000|2022-06-18 20:37:00|42.84|42.14|42.84|42.14|42.87|42.17|42.83|42.13|18
1655584630000|2022-06-18 20:37:10|42.85|42.15|42.85|42.15|42.88|42.18|42.84|42.14|14
1655584640000|2022-06-18 20:37:20|42.86|42.16|42.86|42.16|42.87|42.17|42.85|42.15|12
1655584650000|2022-06-18 20:37:30|42.85|42.15|42.77|42.07|42.85|42.15|42.76|42.06|13
1655584660000|2022-06-18 20:37:40|42.78|42.08|42.73|42.03|42.78|42.08|42.73|42.03|13
1655584670000|2022-06-18 20:37:50|42.72|42.02|42.71|42.01|42.72|42.02|42.7|42|12
1655584680000|2022-06-18 20:38:00|42.72|42.02|42.7|42|42.73|42.03|42.68|41.98|9
1655584690000|2022-06-18 20:38:10|42.72|42.02|42.75|42.05|42.78|42.08|42.72|42.02|20
1655584700000|2022-06-18 20:38:20|42.74|42.04|42.78|42.08|42.78|42.08|42.74|42.04|9
1655584710000|2022-06-18 20:38:30|42.77|42.07|42.76|42.06|42.78|42.08|42.74|42.04|16
1655584720000|2022-06-18 20:38:40|42.75|42.05|42.76|42.06|42.76|42.06|42.75|42.05|8
1655584730000|2022-06-18 20:38:50|42.77|42.07|42.8|42.1|42.8|42.1|42.77|42.07|13
1655584740000|2022-06-18 20:39:00|42.81|42.11|42.83|42.13|42.83|42.13|42.78|42.08|15
1655584750000|2022-06-18 20:39:10|42.84|42.14|42.85|42.15|42.85|42.15|42.82|42.12|12
1655584760000|2022-06-18 20:39:20|42.86|42.16|42.91|42.21|42.92|42.22|42.86|42.16|19
1655584770000|2022-06-18 20:39:30|42.9|42.2|42.87|42.17|42.9|42.2|42.82|42.12|22
1655584780000|2022-06-18 20:39:40|42.86|42.16|42.87|42.17|42.89|42.19|42.86|42.16|12
1655584790000|2022-06-18 20:39:50|42.88|42.18|42.81|42.11|42.88|42.18|42.81|42.11|14
1655584800000|2022-06-18 20:40:00|42.82|42.12|42.79|42.09|42.82|42.12|42.78|42.08|8
1655584810000|2022-06-18 20:40:10|42.8|42.1|42.85|42.15|42.87|42.17|42.8|42.1|13
1655584820000|2022-06-18 20:40:20|42.84|42.14|42.84|42.14|42.87|42.17|42.83|42.13|11
1655584830000|2022-06-18 20:40:30|42.83|42.13|42.86|42.16|42.86|42.16|42.82|42.12|14
1655584840000|2022-06-18 20:40:40|42.85|42.15|42.82|42.12|42.86|42.16|42.82|42.12|13
1655584850000|2022-06-18 20:40:50|42.81|42.11|42.76|42.06|42.81|42.11|42.74|42.04|17
1655584860000|2022-06-18 20:41:00|42.74|42.04|42.72|42.02|42.75|42.05|42.71|42.01|9
1655584870000|2022-06-18 20:41:10|42.7|42|42.73|42.03|42.75|42.05|42.7|42|12
1655584880000|2022-06-18 20:41:20|42.72|42.02|42.72|42.02|42.73|42.03|42.7|42|11
1655584890000|2022-06-18 20:41:30|42.71|42.01|42.72|42.02|42.72|42.02|42.7|42|15
1655584900000|2022-06-18 20:41:40|42.71|42.01|42.7|42|42.71|42.01|42.69|41.99|12
1655584910000|2022-06-18 20:41:50|42.69|41.99|42.72|42.02|42.72|42.02|42.69|41.99|6
1655584920000|2022-06-18 20:42:00|42.71|42.01|42.74|42.04|42.74|42.04|42.69|41.99|9
1655584930000|2022-06-18 20:42:10|42.75|42.05|42.77|42.07|42.79|42.09|42.74|42.04|10
1655584940000|2022-06-18 20:42:20|42.76|42.06|42.71|42.01|42.76|42.06|42.71|42.01|14
1655584950000|2022-06-18 20:42:30|42.7|42|42.74|42.04|42.75|42.05|42.7|42|14
1655584960000|2022-06-18 20:42:40|42.73|42.03|42.72|42.02|42.74|42.04|42.71|42.01|12
1655584970000|2022-06-18 20:42:50|42.71|42.01|42.7|42|42.72|42.02|42.7|42|8
1655584980000|2022-06-18 20:43:00|42.69|41.99|42.68|41.98|42.72|42.02|42.67|41.97|12
1655584990000|2022-06-18 20:43:10|42.69|41.99|42.64|41.94|42.69|41.99|42.63|41.93|14
1655585000000|2022-06-18 20:43:20|42.63|41.93|42.66|41.96|42.67|41.97|42.63|41.93|8
1655585010000|2022-06-18 20:43:30|42.67|41.97|42.64|41.94|42.67|41.97|42.62|41.92|16
1655585020000|2022-06-18 20:43:40|42.63|41.93|42.65|41.95|42.66|41.96|42.63|41.93|12
1655585030000|2022-06-18 20:43:50|42.66|41.96|42.68|41.98|42.7|42|42.65|41.95|9
1655585040000|2022-06-18 20:44:00|42.66|41.96|42.65|41.95|42.66|41.96|42.65|41.95|8
1655585050000|2022-06-18 20:44:10|42.64|41.94|42.64|41.94|42.66|41.96|42.63|41.93|7
1655585060000|2022-06-18 20:44:20|42.65|41.95|42.64|41.94|42.65|41.95|42.63|41.93|6
1655585070000|2022-06-18 20:44:30|42.65|41.95|42.64|41.94|42.65|41.95|42.63|41.93|10
1655585080000|2022-06-18 20:44:40|42.65|41.95|42.62|41.92|42.65|41.95|42.61|41.91|8
1655585090000|2022-06-18 20:44:50|42.61|41.91|42.61|41.91|42.62|41.92|42.61|41.91|5
1655585100000|2022-06-18 20:45:00|42.6|41.9|42.73|42.03|42.73|42.03|42.6|41.9|18
1655585110000|2022-06-18 20:45:10|42.72|42.02|42.74|42.04|42.75|42.05|42.68|41.98|16
1655585120000|2022-06-18 20:45:20|42.77|42.07|42.71|42.01|42.77|42.07|42.71|42.01|12
1655585130000|2022-06-18 20:45:30|42.7|42|42.65|41.95|42.7|42|42.65|41.95|14
1655585140000|2022-06-18 20:45:40|42.64|41.94|42.65|41.95|42.68|41.98|42.64|41.94|12
1655585150000|2022-06-18 20:45:50|42.66|41.96|42.67|41.97|42.7|42|42.66|41.96|10
1655585160000|2022-06-18 20:46:00|42.68|41.98|42.64|41.94|42.7|42|42.64|41.94|10
1655585170000|2022-06-18 20:46:10|42.65|41.95|42.62|41.92|42.65|41.95|42.61|41.91|10
1655585180000|2022-06-18 20:46:20|42.63|41.93|42.68|41.98|42.68|41.98|42.62|41.92|7
1655585190000|2022-06-18 20:46:30|42.69|41.99|42.68|41.98|42.71|42.01|42.68|41.98|7
1655585200000|2022-06-18 20:46:40|42.67|41.97|42.65|41.95|42.68|41.98|42.65|41.95|13
1655585210000|2022-06-18 20:46:50|42.66|41.96|42.66|41.96|42.68|41.98|42.65|41.95|10
1655585220000|2022-06-18 20:47:00|42.64|41.94|42.58|41.88|42.64|41.94|42.58|41.88|12
1655585230000|2022-06-18 20:47:10|42.57|41.87|42.54|41.84|42.58|41.88|42.51|41.81|17
1655585240000|2022-06-18 20:47:20|42.55|41.85|42.51|41.81|42.55|41.85|42.49|41.79|15
1655585250000|2022-06-18 20:47:30|42.52|41.82|42.59|41.89|42.59|41.89|42.49|41.79|17
1655585260000|2022-06-18 20:47:40|42.58|41.88|42.53|41.83|42.59|41.89|42.53|41.83|17
1655585270000|2022-06-18 20:47:50|42.52|41.82|42.51|41.81|42.54|41.84|42.51|41.81|8
1655585280000|2022-06-18 20:48:00|42.52|41.82|42.55|41.85|42.56|41.86|42.52|41.82|16
1655585290000|2022-06-18 20:48:10|42.53|41.83|42.47|41.77|42.54|41.84|42.47|41.77|16
1655585300000|2022-06-18 20:48:20|42.46|41.76|42.38|41.68|42.46|41.76|42.38|41.68|13
1655585310000|2022-06-18 20:48:30|42.36|41.66|42.28|41.58|42.36|41.66|42.24|41.54|17
1655585320000|2022-06-18 20:48:40|42.27|41.57|42.37|41.67|42.4|41.7|42.27|41.57|22
1655585330000|2022-06-18 20:48:50|42.36|41.66|42.38|41.68|42.38|41.68|42.32|41.62|12
1655585340000|2022-06-18 20:49:00|42.37|41.67|42.32|41.62|42.37|41.67|42.32|41.62|14
1655585350000|2022-06-18 20:49:10|42.31|41.61|42.26|41.56|42.32|41.62|42.26|41.56|16
1655585360000|2022-06-18 20:49:20|42.27|41.57|42.21|41.51|42.3|41.6|42.2|41.5|13
1655585370000|2022-06-18 20:49:30|42.22|41.52|42.13|41.43|42.23|41.53|42.13|41.43|18
1655585380000|2022-06-18 20:49:40|42.12|41.42|42.07|41.37|42.13|41.43|42.06|41.36|13
1655585390000|2022-06-18 20:49:50|42.06|41.36|41.97|41.27|42.06|41.36|41.95|41.25|19
1655585400000|2022-06-18 20:50:00|41.98|41.28|42.03|41.33|42.06|41.36|41.98|41.28|20
1655585410000|2022-06-18 20:50:10|42.04|41.34|42.03|41.33|42.06|41.36|42.02|41.32|12
1655585420000|2022-06-18 20:50:20|42.02|41.32|41.97|41.27|42.02|41.32|41.94|41.24|16
1655585430000|2022-06-18 20:50:30|41.99|41.29|41.92|41.22|41.99|41.29|41.92|41.22|8
1655585440000|2022-06-18 20:50:40|41.91|41.21|41.88|41.18|41.91|41.21|41.88|41.18|14
1655585450000|2022-06-18 20:50:50|41.87|41.17|41.87|41.17|41.88|41.18|41.82|41.12|16
1655585460000|2022-06-18 20:51:00|41.88|41.18|41.97|41.27|41.97|41.27|41.87|41.17|17
1655585470000|2022-06-18 20:51:10|41.98|41.28|42.16|41.46|42.16|41.46|41.98|41.28|18
1655585480000|2022-06-18 20:51:20|42.17|41.47|42.09|41.39|42.18|41.48|42.07|41.37|21
1655585490000|2022-06-18 20:51:30|42.12|41.42|42.1|41.4|42.12|41.42|42.08|41.38|13
1655585500000|2022-06-18 20:51:40|42.09|41.39|42.14|41.44|42.14|41.44|42.07|41.37|13
1655585510000|2022-06-18 20:51:50|42.15|41.45|42.08|41.38|42.15|41.45|42.08|41.38|17
1655585520000|2022-06-18 20:52:00|42.07|41.37|42.06|41.36|42.1|41.4|42.05|41.35|17
1655585530000|2022-06-18 20:52:10|42.05|41.35|42|41.3|42.1|41.4|42|41.3|19
1655585540000|2022-06-18 20:52:20|42.01|41.31|41.97|41.27|42.01|41.31|41.97|41.27|13
1655585550000|2022-06-18 20:52:30|41.95|41.25|42.01|41.31|42.01|41.31|41.95|41.25|9
1655585560000|2022-06-18 20:52:40|42|41.3|42|41.3|42.01|41.31|41.98|41.28|17
1655585570000|2022-06-18 20:52:50|41.99|41.29|41.96|41.26|42|41.3|41.96|41.26|9
1655585580000|2022-06-18 20:53:00|41.95|41.25|42|41.3|42|41.3|41.95|41.25|11
1655585590000|2022-06-18 20:53:10|42.01|41.31|42|41.3|42.06|41.36|42|41.3|16
1655585600000|2022-06-18 20:53:20|41.99|41.29|41.98|41.28|42|41.3|41.98|41.28|13
1655585610000|2022-06-18 20:53:30|41.97|41.27|42.03|41.33|42.03|41.33|41.97|41.27|8
1655585620000|2022-06-18 20:53:40|42.04|41.34|42.08|41.38|42.08|41.38|42.03|41.33|9
1655585630000|2022-06-18 20:53:50|42.09|41.39|42.1|41.4|42.17|41.47|42.09|41.39|19
1655585640000|2022-06-18 20:54:00|42.11|41.41|42.15|41.45|42.15|41.45|42.1|41.4|14
1655585650000|2022-06-18 20:54:10|42.17|41.47|42.2|41.5|42.2|41.5|42.16|41.46|16
1655585660000|2022-06-18 20:54:20|42.21|41.51|42.19|41.49|42.21|41.51|42.19|41.49|11
1655585670000|2022-06-18 20:54:30|42.2|41.5|42.2|41.5|42.21|41.51|42.17|41.47|12
1655585680000|2022-06-18 20:54:40|42.21|41.51|42.17|41.47|42.21|41.51|42.16|41.46|13
1655585690000|2022-06-18 20:54:50|42.16|41.46|42.14|41.44|42.16|41.46|42.09|41.39|19
1655585700000|2022-06-18 20:55:00|42.15|41.45|42.16|41.46|42.18|41.48|42.14|41.44|11
1655585710000|2022-06-18 20:55:10|42.15|41.45|42.13|41.43|42.17|41.47|42.11|41.41|18
1655585720000|2022-06-18 20:55:20|42.14|41.44|42.09|41.39|42.14|41.44|42.08|41.38|23
1655585730000|2022-06-18 20:55:30|42.1|41.4|42.14|41.44|42.15|41.45|42.1|41.4|14
1655585740000|2022-06-18 20:55:40|42.15|41.45|42.15|41.45|42.15|41.45|42.12|41.42|16
1655585750000|2022-06-18 20:55:50|42.16|41.46|42.14|41.44|42.16|41.46|42.14|41.44|7
1655585760000|2022-06-18 20:56:00|42.15|41.45|42.21|41.51|42.21|41.51|42.14|41.44|12
1655585770000|2022-06-18 20:56:10|42.22|41.52|42.24|41.54|42.24|41.54|42.22|41.52|11
1655585780000|2022-06-18 20:56:20|42.23|41.53|42.28|41.58|42.31|41.61|42.23|41.53|17
1655585790000|2022-06-18 20:56:30|42.29|41.59|42.34|41.64|42.34|41.64|42.29|41.59|15
1655585800000|2022-06-18 20:56:40|42.33|41.63|42.3|41.6|42.33|41.63|42.29|41.59|13
1655585810000|2022-06-18 20:56:50|42.31|41.61|42.32|41.62|42.34|41.64|42.3|41.6|10
1655585820000|2022-06-18 20:57:00|42.33|41.63|42.38|41.68|42.39|41.69|42.32|41.62|13
1655585830000|2022-06-18 20:57:10|42.39|41.69|42.36|41.66|42.39|41.69|42.3|41.6|23
1655585840000|2022-06-18 20:57:20|42.35|41.65|42.38|41.68|42.42|41.72|42.35|41.65|20
1655585850000|2022-06-18 20:57:30|42.39|41.69|42.43|41.73|42.44|41.74|42.39|41.69|14
1655585860000|2022-06-18 20:57:40|42.42|41.72|42.44|41.74|42.46|41.76|42.42|41.72|14
1655585870000|2022-06-18 20:57:50|42.45|41.75|42.5|41.8|42.5|41.8|42.44|41.74|14
1655585880000|2022-06-18 20:58:00|42.51|41.81|42.49|41.79|42.53|41.83|42.49|41.79|13
1655585890000|2022-06-18 20:58:10|42.48|41.78|42.52|41.82|42.52|41.82|42.47|41.77|14
1655585900000|2022-06-18 20:58:20|42.51|41.81|42.55|41.85|42.56|41.86|42.5|41.8|13
1655585910000|2022-06-18 20:58:30|42.57|41.87|42.66|41.96|42.67|41.97|42.57|41.87|21
1655585920000|2022-06-18 20:58:40|42.65|41.95|42.61|41.91|42.67|41.97|42.6|41.9|16
1655585930000|2022-06-18 20:58:50|42.62|41.92|42.66|41.96|42.67|41.97|42.61|41.91|14
1655585940000|2022-06-18 20:59:00|42.65|41.95|42.76|42.06|42.77|42.07|42.65|41.95|19
1655585950000|2022-06-18 20:59:10|42.75|42.05|42.76|42.06|42.76|42.06|42.74|42.04|12
1655585960000|2022-06-18 20:59:20|42.77|42.07|42.8|42.1|42.8|42.1|42.75|42.05|14
1655585970000|2022-06-18 20:59:30|42.79|42.09|42.79|42.09|42.8|42.1|42.77|42.07|20
1655585980000|2022-06-18 20:59:40|42.8|42.1|42.78|42.08|42.8|42.1|42.78|42.08|12
1655585990000|2022-06-18 20:59:50|42.79|42.09|42.79|42.09|42.8|42.1|42.78|42.08|7
1655586000000|2022-06-18 21:00:00|42.78|42.08|42.75|42.05|42.79|42.09|42.75|42.05|16
1655586010000|2022-06-18 21:00:10|42.74|42.04|42.74|42.04|42.75|42.05|42.73|42.03|7
1655586020000|2022-06-18 21:00:20|42.75|42.05|42.73|42.03|42.77|42.07|42.73|42.03|18
1655586030000|2022-06-18 21:00:30|42.72|42.02|42.84|42.14|42.84|42.14|42.72|42.02|16
1655586040000|2022-06-18 21:00:40|42.85|42.15|42.92|42.22|42.92|42.22|42.85|42.15|20
1655586050000|2022-06-18 21:00:50|42.91|42.21|42.89|42.19|42.92|42.22|42.87|42.17|16
1655586060000|2022-06-18 21:01:00|42.88|42.18|42.87|42.17|42.9|42.2|42.87|42.17|15
1655586070000|2022-06-18 21:01:10|42.88|42.18|42.85|42.15|42.88|42.18|42.83|42.13|21
1655586080000|2022-06-18 21:01:20|42.86|42.16|42.96|42.26|42.96|42.26|42.86|42.16|14
1655586090000|2022-06-18 21:01:30|42.97|42.27|42.96|42.26|43|42.3|42.96|42.26|15
1655586100000|2022-06-18 21:01:40|42.95|42.25|42.9|42.2|42.95|42.25|42.89|42.19|14
1655586110000|2022-06-18 21:01:50|42.91|42.21|42.94|42.24|42.96|42.26|42.91|42.21|10
1655586120000|2022-06-18 21:02:00|42.93|42.23|42.91|42.21|42.93|42.23|42.91|42.21|9
1655586130000|2022-06-18 21:02:10|42.9|42.2|42.87|42.17|42.93|42.23|42.87|42.17|20
1655586140000|2022-06-18 21:02:20|42.88|42.18|42.91|42.21|42.93|42.23|42.88|42.18|11
1655586150000|2022-06-18 21:02:30|42.92|42.22|42.91|42.21|42.93|42.23|42.89|42.19|10
1655586160000|2022-06-18 21:02:40|42.92|42.22|42.9|42.2|42.92|42.22|42.89|42.19|17
1655586170000|2022-06-18 21:02:50|42.91|42.21|42.94|42.24|42.94|42.24|42.9|42.2|8
1655586180000|2022-06-18 21:03:00|42.93|42.23|42.93|42.23|42.94|42.24|42.9|42.2|8
1655586190000|2022-06-18 21:03:10|42.94|42.24|42.94|42.24|42.95|42.25|42.93|42.23|9
1655586200000|2022-06-18 21:03:20|42.95|42.25|42.97|42.27|42.99|42.29|42.95|42.25|11
1655586210000|2022-06-18 21:03:30|42.98|42.28|42.99|42.29|43.01|42.31|42.97|42.27|12
1655586220000|2022-06-18 21:03:40|42.98|42.28|42.97|42.27|43|42.3|42.97|42.27|8
1655586230000|2022-06-18 21:03:50|42.98|42.28|42.97|42.27|42.99|42.29|42.97|42.27|12
1655586240000|2022-06-18 21:04:00|42.98|42.28|42.99|42.29|42.99|42.29|42.95|42.25|14
1655586250000|2022-06-18 21:04:10|42.98|42.28|43.06|42.36|43.07|42.37|42.98|42.28|16
1655586260000|2022-06-18 21:04:20|43.07|42.37|43.17|42.47|43.17|42.47|43.07|42.37|18
1655586270000|2022-06-18 21:04:30|43.18|42.48|43.13|42.43|43.18|42.48|43.1|42.4|14
1655586280000|2022-06-18 21:04:40|43.12|42.42|43.19|42.49|43.19|42.49|43.11|42.41|17
1655586290000|2022-06-18 21:04:50|43.21|42.51|43.18|42.48|43.22|42.52|43.18|42.48|12
1655586300000|2022-06-18 21:05:00|43.2|42.5|43.23|42.53|43.23|42.53|43.18|42.48|18
1655586310000|2022-06-18 21:05:10|43.22|42.52|43.16|42.46|43.22|42.52|43.15|42.45|11
1655586320000|2022-06-18 21:05:20|43.15|42.45|43.14|42.44|43.15|42.45|43.11|42.41|10
1655586330000|2022-06-18 21:05:30|43.15|42.45|43.18|42.48|43.18|42.48|43.15|42.45|12
1655586340000|2022-06-18 21:05:40|43.17|42.47|43.17|42.47|43.17|42.47|43.15|42.45|7
1655586350000|2022-06-18 21:05:50|43.18|42.48|43.19|42.49|43.19|42.49|43.16|42.46|8
1655586360000|2022-06-18 21:06:00|43.18|42.48|43.16|42.46|43.18|42.48|43.16|42.46|13
1655586370000|2022-06-18 21:06:10|43.17|42.47|43.15|42.45|43.17|42.47|43.12|42.42|14
1655586380000|2022-06-18 21:06:20|43.14|42.44|43.14|42.44|43.15|42.45|43.12|42.42|13
1655586390000|2022-06-18 21:06:30|43.13|42.43|43.16|42.46|43.16|42.46|43.13|42.43|7
1655586400000|2022-06-18 21:06:40|43.15|42.45|43.14|42.44|43.16|42.46|43.13|42.43|10
1655586410000|2022-06-18 21:06:50|43.12|42.42|43.11|42.41|43.12|42.42|43.1|42.4|10
1655586420000|2022-06-18 21:07:00|43.1|42.4|43.11|42.41|43.11|42.41|43.09|42.39|10
1655586430000|2022-06-18 21:07:10|43.1|42.4|43.11|42.41|43.12|42.42|43.09|42.39|10
1655586440000|2022-06-18 21:07:20|43.1|42.4|43.12|42.42|43.13|42.43|43.1|42.4|14
1655586450000|2022-06-18 21:07:30|43.11|42.41|43.13|42.43|43.13|42.43|43.09|42.39|7
1655586460000|2022-06-18 21:07:40|43.12|42.42|43.14|42.44|43.15|42.45|43.12|42.42|11
1655586470000|2022-06-18 21:07:50|43.15|42.45|43.12|42.42|43.15|42.45|43.12|42.42|8
1655586480000|2022-06-18 21:08:00|43.11|42.41|43.14|42.44|43.16|42.46|43.11|42.41|12
1655586490000|2022-06-18 21:08:10|43.15|42.45|43.16|42.46|43.16|42.46|43.14|42.44|10
1655586500000|2022-06-18 21:08:20|43.15|42.45|43.21|42.51|43.21|42.51|43.15|42.45|12
1655586510000|2022-06-18 21:08:30|43.2|42.5|43.2|42.5|43.21|42.51|43.19|42.49|7
1655586520000|2022-06-18 21:08:40|43.19|42.49|43.19|42.49|43.21|42.51|43.19|42.49|5
1655586530000|2022-06-18 21:08:50|43.18|42.48|43.19|42.49|43.2|42.5|43.17|42.47|8
1655586540000|2022-06-18 21:09:00|43.2|42.5|43.2|42.5|43.2|42.5|43.18|42.48|7
1655586550000|2022-06-18 21:09:10|43.19|42.49|43.2|42.5|43.2|42.5|43.19|42.49|4
1655586560000|2022-06-18 21:09:20|43.19|42.49|43.23|42.53|43.23|42.53|43.19|42.49|7
1655586570000|2022-06-18 21:09:30|43.22|42.52|43.28|42.58|43.28|42.58|43.22|42.52|11
1655586580000|2022-06-18 21:09:40|43.29|42.59|43.27|42.57|43.3|42.6|43.27|42.57|10
1655586590000|2022-06-18 21:09:50|43.26|42.56|43.24|42.54|43.26|42.56|43.24|42.54|9
1655586600000|2022-06-18 21:10:00|43.25|42.55|43.24|42.54|43.25|42.55|43.23|42.53|12
1655586610000|2022-06-18 21:10:10|43.23|42.53|43.22|42.52|43.24|42.54|43.21|42.51|8
1655586620000|2022-06-18 21:10:20|43.21|42.51|43.22|42.52|43.22|42.52|43.21|42.51|2
1655586630000|2022-06-18 21:10:30|43.21|42.51|43.16|42.46|43.22|42.52|43.16|42.46|8
1655586640000|2022-06-18 21:10:40|43.15|42.45|43.16|42.46|43.16|42.46|43.14|42.44|6
1655586650000|2022-06-18 21:10:50|43.15|42.45|43.08|42.38|43.15|42.45|43.08|42.38|15
1655586660000|2022-06-18 21:11:00|43.07|42.37|43.06|42.36|43.08|42.38|43.04|42.34|8
1655586670000|2022-06-18 21:11:10|43.05|42.35|43.05|42.35|43.06|42.36|43.04|42.34|7
1655586680000|2022-06-18 21:11:20|43.04|42.34|43.06|42.36|43.06|42.36|43.04|42.34|5
1655586690000|2022-06-18 21:11:30|43.05|42.35|43.06|42.36|43.06|42.36|43.03|42.33|8
1655586700000|2022-06-18 21:11:40|43.07|42.37|43.06|42.36|43.08|42.38|43.06|42.36|6
1655586710000|2022-06-18 21:11:50|43.05|42.35|43.06|42.36|43.06|42.36|43.05|42.35|6
1655586720000|2022-06-18 21:12:00|43.05|42.35|43.06|42.36|43.06|42.36|43.05|42.35|2
1655586730000|2022-06-18 21:12:10|43.05|42.35|43.14|42.44|43.14|42.44|43.05|42.35|11
1655586740000|2022-06-18 21:12:20|43.16|42.46|43.11|42.41|43.16|42.46|43.11|42.41|8
1655586750000|2022-06-18 21:12:30|43.1|42.4|43.1|42.4|43.11|42.41|43.1|42.4|5
1655586760000|2022-06-18 21:12:40|43.09|42.39|43.09|42.39|43.1|42.4|43.09|42.39|3
1655586770000|2022-06-18 21:12:50|43.1|42.4|43.11|42.41|43.11|42.41|43.09|42.39|4
1655586780000|2022-06-18 21:13:00|43.1|42.4|43.07|42.37|43.11|42.41|43.07|42.37|6
1655586790000|2022-06-18 21:13:10|43.06|42.36|43.1|42.4|43.1|42.4|43.06|42.36|15
1655586800000|2022-06-18 21:13:20|43.09|42.39|43.08|42.38|43.09|42.39|43.07|42.37|6
1655586820000|2022-06-18 21:13:40|43.07|42.37|43.07|42.37|43.07|42.37|43.06|42.36|3
1655586830000|2022-06-18 21:13:50|43.06|42.36|43.08|42.38|43.09|42.39|43.06|42.36|5
1655586840000|2022-06-18 21:14:00|43.09|42.39|43.08|42.38|43.09|42.39|43.08|42.38|4
1655586850000|2022-06-18 21:14:10|43.07|42.37|43.07|42.37|43.08|42.38|43.07|42.37|5
1655586860000|2022-06-18 21:14:20|43.08|42.38|43.09|42.39|43.09|42.39|43.08|42.38|6
1655586870000|2022-06-18 21:14:30|43.08|42.38|43.09|42.39|43.09|42.39|43.08|42.38|2
1655586880000|2022-06-18 21:14:40|43.1|42.4|43.11|42.41|43.12|42.42|43.1|42.4|4
1655586890000|2022-06-18 21:14:50|43.12|42.42|43.14|42.44|43.15|42.45|43.12|42.42|5
1655586900000|2022-06-18 21:15:00|43.13|42.43|43.11|42.41|43.14|42.44|43.1|42.4|7
1655586910000|2022-06-18 21:15:10|43.1|42.4|43.16|42.46|43.16|42.46|43.1|42.4|9
1655586920000|2022-06-18 21:15:20|43.17|42.47|43.17|42.47|43.18|42.48|43.16|42.46|5
1655586930000|2022-06-18 21:15:30|43.18|42.48|43.18|42.48|43.2|42.5|43.17|42.47|11
1655586940000|2022-06-18 21:15:40|43.17|42.47|43.13|42.43|43.17|42.47|43.13|42.43|5
1655586950000|2022-06-18 21:15:50|43.14|42.44|43.15|42.45|43.15|42.45|43.14|42.44|4
1655586960000|2022-06-18 21:16:00|43.14|42.44|43.14|42.44|43.14|42.44|43.14|42.44|1
1655586970000|2022-06-18 21:16:10|43.15|42.45|43.15|42.45|43.15|42.45|43.14|42.44|5
1655586980000|2022-06-18 21:16:20|43.14|42.44|43.14|42.44|43.15|42.45|43.14|42.44|9
1655586990000|2022-06-18 21:16:30|43.15|42.45|43.12|42.42|43.15|42.45|43.12|42.42|10
1655587000000|2022-06-18 21:16:40|43.13|42.43|43.12|42.42|43.13|42.43|43.11|42.41|6
1655587010000|2022-06-18 21:16:50|43.11|42.41|43.07|42.37|43.12|42.42|43.07|42.37|7
1655587020000|2022-06-18 21:17:00|43.06|42.36|43.06|42.36|43.06|42.36|43.05|42.35|3
1655587030000|2022-06-18 21:17:10|43.05|42.35|43.08|42.38|43.09|42.39|43.05|42.35|10
1655587040000|2022-06-18 21:17:20|43.07|42.37|43.06|42.36|43.08|42.38|43.06|42.36|4
1655587050000|2022-06-18 21:17:30|43.05|42.35|43.07|42.37|43.08|42.38|43.05|42.35|7
1655587060000|2022-06-18 21:17:40|43.08|42.38|43.08|42.38|43.08|42.38|43.07|42.37|3
1655587070000|2022-06-18 21:17:50|43.09|42.39|43.07|42.37|43.09|42.39|43.07|42.37|5
1655587080000|2022-06-18 21:18:00|43.08|42.38|43.07|42.37|43.08|42.38|43.06|42.36|19
1655587090000|2022-06-18 21:18:10|43.08|42.38|43.06|42.36|43.08|42.38|43.06|42.36|7
1655587100000|2022-06-18 21:18:20|43.07|42.37|43.04|42.34|43.07|42.37|43.04|42.34|4
1655587110000|2022-06-18 21:18:30|43.03|42.33|43.01|42.31|43.03|42.33|43.01|42.31|3
1655587120000|2022-06-18 21:18:40|43.02|42.32|43.05|42.35|43.05|42.35|43.02|42.32|4
1655587130000|2022-06-18 21:18:50|43.04|42.34|43.03|42.33|43.06|42.36|43.03|42.33|9
1655587140000|2022-06-18 21:19:00|43.02|42.32|43.04|42.34|43.04|42.34|43.02|42.32|3
1655587150000|2022-06-18 21:19:10|43.05|42.35|43.07|42.37|43.08|42.38|43.05|42.35|5
1655587160000|2022-06-18 21:19:20|43.08|42.38|43.07|42.37|43.08|42.38|43.06|42.36|6
1655587170000|2022-06-18 21:19:30|43.08|42.38|43.08|42.38|43.08|42.38|43.07|42.37|15
1655587180000|2022-06-18 21:19:40|43.09|42.39|43.09|42.39|43.09|42.39|43.09|42.39|1
1655587190000|2022-06-18 21:19:50|43.08|42.38|43.08|42.38|43.09|42.39|43.08|42.38|3
1655587200000|2022-06-18 21:20:00|43.09|42.39|43.07|42.37|43.09|42.39|43.07|42.37|5
1655587210000|2022-06-18 21:20:10|43.08|42.38|43.07|42.37|43.08|42.38|43.07|42.37|8
1655587220000|2022-06-18 21:20:20|43.08|42.38|43.08|42.38|43.08|42.38|43.07|42.37|3
1655587230000|2022-06-18 21:20:30|43.1|42.4|43.13|42.43|43.13|42.43|43.1|42.4|6
1655587240000|2022-06-18 21:20:40|43.14|42.44|43.16|42.46|43.16|42.46|43.14|42.44|3
1655587250000|2022-06-18 21:20:50|43.15|42.45|43.16|42.46|43.16|42.46|43.15|42.45|4
1655587260000|2022-06-18 21:21:00|43.17|42.47|43.2|42.5|43.2|42.5|43.16|42.46|6
1655587270000|2022-06-18 21:21:10|43.19|42.49|43.23|42.53|43.23|42.53|43.19|42.49|7
1655587280000|2022-06-18 21:21:20|43.24|42.54|43.34|42.64|43.34|42.64|43.24|42.54|12
1655587290000|2022-06-18 21:21:30|43.35|42.65|43.4|42.7|43.42|42.72|43.35|42.65|13
1655587300000|2022-06-18 21:21:40|43.41|42.71|43.39|42.69|43.41|42.71|43.39|42.69|9
1655587310000|2022-06-18 21:21:50|43.4|42.7|43.43|42.73|43.43|42.73|43.39|42.69|12
1655587320000|2022-06-18 21:22:00|43.44|42.74|43.5|42.8|43.5|42.8|43.43|42.73|12
1655587330000|2022-06-18 21:22:10|43.51|42.81|43.6|42.9|43.61|42.91|43.51|42.81|10
1655587340000|2022-06-18 21:22:20|43.58|42.88|43.61|42.91|43.61|42.91|43.58|42.88|14
1655587350000|2022-06-18 21:22:30|43.62|42.92|43.63|42.93|43.63|42.93|43.61|42.91|10
1655587360000|2022-06-18 21:22:40|43.62|42.92|43.61|42.91|43.62|42.92|43.6|42.9|5
1655587370000|2022-06-18 21:22:50|43.6|42.9|43.58|42.88|43.61|42.91|43.57|42.87|15
1655587380000|2022-06-18 21:23:00|43.59|42.89|43.7|43|43.7|43|43.58|42.88|14
1655587390000|2022-06-18 21:23:10|43.71|43.01|43.71|43.01|43.73|43.03|43.71|43.01|7
1655587400000|2022-06-18 21:23:20|43.7|43|43.73|43.03|43.74|43.04|43.7|43|12
1655587410000|2022-06-18 21:23:30|43.74|43.04|43.7|43|43.74|43.04|43.7|43|11
1655587420000|2022-06-18 21:23:40|43.71|43.01|43.73|43.03|43.74|43.04|43.71|43.01|7
1655587430000|2022-06-18 21:23:50|43.74|43.04|43.74|43.04|43.75|43.05|43.73|43.03|9
1655587440000|2022-06-18 21:24:00|43.75|43.05|43.73|43.03|43.75|43.05|43.72|43.02|15
1655587450000|2022-06-18 21:24:10|43.72|43.02|43.73|43.03|43.73|43.03|43.71|43.01|12
1655587460000|2022-06-18 21:24:20|43.72|43.02|43.74|43.04|43.74|43.04|43.72|43.02|5
1655587470000|2022-06-18 21:24:30|43.75|43.05|43.75|43.05|43.75|43.05|43.74|43.04|3
1655587480000|2022-06-18 21:24:40|43.76|43.06|43.8|43.1|43.8|43.1|43.76|43.06|6
1655587490000|2022-06-18 21:24:50|43.81|43.11|43.99|43.29|44.02|43.32|43.81|43.11|23
1655587500000|2022-06-18 21:25:00|43.98|43.28|43.98|43.28|43.99|43.29|43.96|43.26|11
1655587510000|2022-06-18 21:25:10|43.97|43.27|44.06|43.36|44.06|43.36|43.97|43.27|14
1655587520000|2022-06-18 21:25:20|44.07|43.37|44.2|43.5|44.2|43.5|44.06|43.36|18
1655587530000|2022-06-18 21:25:30|44.21|43.51|44.29|43.59|44.29|43.59|44.21|43.51|10
1655587540000|2022-06-18 21:25:40|44.28|43.58|44.33|43.63|44.33|43.63|44.27|43.57|11
1655587550000|2022-06-18 21:25:50|44.34|43.64|44.45|43.75|44.45|43.75|44.33|43.63|21
1655587560000|2022-06-18 21:26:00|44.43|43.73|44.41|43.71|44.43|43.73|44.38|43.68|13
1655587570000|2022-06-18 21:26:10|44.4|43.7|44.42|43.72|44.42|43.72|44.39|43.69|8
1655587580000|2022-06-18 21:26:20|44.43|43.73|44.49|43.79|44.49|43.79|44.42|43.72|17
1655587590000|2022-06-18 21:26:30|44.5|43.8|44.55|43.85|44.56|43.86|44.5|43.8|13
1655587600000|2022-06-18 21:26:40|44.56|43.86|44.6|43.9|44.6|43.9|44.54|43.84|13
1655587610000|2022-06-18 21:26:50|44.59|43.89|44.61|43.91|44.61|43.91|44.56|43.86|10
1655587620000|2022-06-18 21:27:00|44.6|43.9|44.49|43.79|44.6|43.9|44.49|43.79|15
1655587630000|2022-06-18 21:27:10|44.47|43.77|44.47|43.77|44.47|43.77|44.44|43.74|14
1655587640000|2022-06-18 21:27:20|44.48|43.78|44.43|43.73|44.49|43.79|44.43|43.73|10
1655587650000|2022-06-18 21:27:30|44.42|43.72|44.35|43.65|44.43|43.73|44.35|43.65|10
1655587660000|2022-06-18 21:27:40|44.34|43.64|44.36|43.66|44.37|43.67|44.34|43.64|13
1655587670000|2022-06-18 21:27:50|44.35|43.65|44.34|43.64|44.37|43.67|44.33|43.63|12
1655587680000|2022-06-18 21:28:00|44.33|43.63|44.32|43.62|44.34|43.64|44.31|43.61|14
1655587690000|2022-06-18 21:28:10|44.33|43.63|44.27|43.57|44.33|43.63|44.27|43.57|12
1655587700000|2022-06-18 21:28:20|44.26|43.56|44.26|43.56|44.27|43.57|44.25|43.55|5
1655587710000|2022-06-18 21:28:30|44.25|43.55|44.24|43.54|44.25|43.55|44.24|43.54|4
1655587720000|2022-06-18 21:28:40|44.23|43.53|44.23|43.53|44.24|43.54|44.22|43.52|11
1655587730000|2022-06-18 21:28:50|44.21|43.51|44.14|43.44|44.22|43.52|44.14|43.44|15
1655587740000|2022-06-18 21:29:00|44.13|43.43|44.13|43.43|44.14|43.44|44.12|43.42|5
1655587750000|2022-06-18 21:29:10|44.12|43.42|44.13|43.43|44.13|43.43|44.12|43.42|2
1655587760000|2022-06-18 21:29:20|44.12|43.42|44.17|43.47|44.18|43.48|44.12|43.42|12
1655587770000|2022-06-18 21:29:30|44.18|43.48|44.23|43.53|44.23|43.53|44.18|43.48|8
1655587780000|2022-06-18 21:29:40|44.25|43.55|44.32|43.62|44.32|43.62|44.25|43.55|9
1655587790000|2022-06-18 21:29:50|44.33|43.63|44.34|43.64|44.35|43.65|44.33|43.63|4
1655587800000|2022-06-18 21:30:00|44.33|43.63|44.32|43.62|44.33|43.63|44.29|43.59|6
1655587810000|2022-06-18 21:30:10|44.31|43.61|44.27|43.57|44.31|43.61|44.24|43.54|12
1655587820000|2022-06-18 21:30:20|44.25|43.55|44.24|43.54|44.25|43.55|44.24|43.54|6
1655587830000|2022-06-18 21:30:30|44.23|43.53|44.23|43.53|44.24|43.54|44.23|43.53|3
1655587840000|2022-06-18 21:30:40|44.22|43.52|44.22|43.52|44.24|43.54|44.22|43.52|7
1655587850000|2022-06-18 21:30:50|44.23|43.53|44.26|43.56|44.26|43.56|44.22|43.52|12
1655587860000|2022-06-18 21:31:00|44.27|43.57|44.29|43.59|44.29|43.59|44.26|43.56|11
1655587870000|2022-06-18 21:31:10|44.28|43.58|44.25|43.55|44.28|43.58|44.25|43.55|10
1655587880000|2022-06-18 21:31:20|44.24|43.54|44.24|43.54|44.25|43.55|44.24|43.54|7
1655587890000|2022-06-18 21:31:30|44.23|43.53|44.23|43.53|44.24|43.54|44.22|43.52|11
1655587900000|2022-06-18 21:31:40|44.22|43.52|44.19|43.49|44.22|43.52|44.18|43.48|11
1655587910000|2022-06-18 21:31:50|44.18|43.48|44.18|43.48|44.19|43.49|44.17|43.47|5
1655587920000|2022-06-18 21:32:00|44.19|43.49|44.17|43.47|44.19|43.49|44.16|43.46|9
1655587930000|2022-06-18 21:32:10|44.18|43.48|44.16|43.46|44.18|43.48|44.15|43.45|6
1655587940000|2022-06-18 21:32:20|44.15|43.45|44.14|43.44|44.15|43.45|44.14|43.44|2
1655587950000|2022-06-18 21:32:30|44.15|43.45|44.14|43.44|44.15|43.45|44.14|43.44|4
1655587960000|2022-06-18 21:32:40|44.13|43.43|44.13|43.43|44.14|43.44|44.13|43.43|3
1655587970000|2022-06-18 21:32:50|44.12|43.42|44.1|43.4|44.13|43.43|44.1|43.4|11
1655587980000|2022-06-18 21:33:00|44.11|43.41|44.08|43.38|44.11|43.41|44.08|43.38|10
1655587990000|2022-06-18 21:33:10|44.07|43.37|44.06|43.36|44.07|43.37|44.06|43.36|16
1655588000000|2022-06-18 21:33:20|44.07|43.37|44.05|43.35|44.07|43.37|44.04|43.34|13
1655588010000|2022-06-18 21:33:30|44.04|43.34|44.14|43.44|44.14|43.44|44.04|43.34|16
1655588020000|2022-06-18 21:33:40|44.15|43.45|44.16|43.46|44.16|43.46|44.14|43.44|8
1655588030000|2022-06-18 21:33:50|44.15|43.45|44.14|43.44|44.16|43.46|44.14|43.44|10
1655588040000|2022-06-18 21:34:00|44.15|43.45|44.17|43.47|44.17|43.47|44.13|43.43|11
1655588050000|2022-06-18 21:34:10|44.16|43.46|44.19|43.49|44.19|43.49|44.16|43.46|8
1655588060000|2022-06-18 21:34:20|44.2|43.5|44.18|43.48|44.2|43.5|44.17|43.47|6
1655588070000|2022-06-18 21:34:30|44.17|43.47|44.17|43.47|44.18|43.48|44.17|43.47|7
1655588080000|2022-06-18 21:34:40|44.18|43.48|44.17|43.47|44.18|43.48|44.17|43.47|2
1655588090000|2022-06-18 21:34:50|44.16|43.46|44.17|43.47|44.17|43.47|44.16|43.46|2
1655588110000|2022-06-18 21:35:10|44.18|43.48|44.21|43.51|44.21|43.51|44.17|43.47|12
1655588120000|2022-06-18 21:35:20|44.2|43.5|44.19|43.49|44.21|43.51|44.19|43.49|8
1655588130000|2022-06-18 21:35:30|44.18|43.48|44.18|43.48|44.19|43.49|44.18|43.48|3
1655588140000|2022-06-18 21:35:40|44.17|43.47|44.1|43.4|44.18|43.48|44.1|43.4|10
1655588150000|2022-06-18 21:35:50|44.09|43.39|44.06|43.36|44.09|43.39|44.06|43.36|6
1655588160000|2022-06-18 21:36:00|44.07|43.37|44.08|43.38|44.08|43.38|44.04|43.34|9
1655588170000|2022-06-18 21:36:10|44.09|43.39|44.09|43.39|44.09|43.39|44.08|43.38|7
1655588180000|2022-06-18 21:36:20|44.08|43.38|44.09|43.39|44.1|43.4|44.08|43.38|4
1655588190000|2022-06-18 21:36:30|44.08|43.38|44.08|43.38|44.09|43.39|44.08|43.38|5
1655588200000|2022-06-18 21:36:40|44.09|43.39|44.1|43.4|44.11|43.41|44.08|43.38|5
1655588210000|2022-06-18 21:36:50|44.11|43.41|44.1|43.4|44.11|43.41|44.1|43.4|6
1655588220000|2022-06-18 21:37:00|44.11|43.41|44.12|43.42|44.13|43.43|44.11|43.41|8
1655588230000|2022-06-18 21:37:10|44.13|43.43|44.15|43.45|44.16|43.46|44.12|43.42|15
1655588240000|2022-06-18 21:37:20|44.16|43.46|44.16|43.46|44.16|43.46|44.15|43.45|3
1655588250000|2022-06-18 21:37:30|44.15|43.45|44.14|43.44|44.15|43.45|44.14|43.44|8
1655588260000|2022-06-18 21:37:40|44.15|43.45|44.16|43.46|44.17|43.47|44.15|43.45|6
1655588270000|2022-06-18 21:37:50|44.17|43.47|44.18|43.48|44.18|43.48|44.17|43.47|6
1655588280000|2022-06-18 21:38:00|44.19|43.49|44.18|43.48|44.19|43.49|44.18|43.48|2
1655588290000|2022-06-18 21:38:10|44.19|43.49|44.21|43.51|44.21|43.51|44.18|43.48|13
1655588300000|2022-06-18 21:38:20|44.22|43.52|44.22|43.52|44.22|43.52|44.21|43.51|5
1655588310000|2022-06-18 21:38:30|44.21|43.51|44.23|43.53|44.23|43.53|44.2|43.5|11
1655588320000|2022-06-18 21:38:40|44.24|43.54|44.26|43.56|44.26|43.56|44.23|43.53|6
1655588330000|2022-06-18 21:38:50|44.27|43.57|44.27|43.57|44.27|43.57|44.27|43.57|1
1655588340000|2022-06-18 21:39:00|44.26|43.56|44.26|43.56|44.27|43.57|44.25|43.55|9
1655588350000|2022-06-18 21:39:10|44.27|43.57|44.33|43.63|44.33|43.63|44.26|43.56|10
1655588360000|2022-06-18 21:39:20|44.34|43.64|44.37|43.67|44.37|43.67|44.33|43.63|8
1655588370000|2022-06-18 21:39:30|44.36|43.66|44.32|43.62|44.37|43.67|44.32|43.62|11
1655588380000|2022-06-18 21:39:40|44.33|43.63|44.36|43.66|44.36|43.66|44.32|43.62|6
1655588390000|2022-06-18 21:39:50|44.37|43.67|44.37|43.67|44.39|43.69|44.36|43.66|12
1655588400000|2022-06-18 21:40:00|44.36|43.66|44.37|43.67|44.37|43.67|44.35|43.65|6
1655588410000|2022-06-18 21:40:10|44.36|43.66|44.36|43.66|44.36|43.66|44.36|43.66|1
1655588420000|2022-06-18 21:40:20|44.37|43.67|44.37|43.67|44.37|43.67|44.36|43.66|3
1655588430000|2022-06-18 21:40:30|44.36|43.66|44.37|43.67|44.37|43.67|44.36|43.66|6
1655588440000|2022-06-18 21:40:40|44.38|43.68|44.38|43.68|44.38|43.68|44.37|43.67|7
1655588450000|2022-06-18 21:40:50|44.37|43.67|44.4|43.7|44.4|43.7|44.37|43.67|17
1655588460000|2022-06-18 21:41:00|44.41|43.71|44.57|43.87|44.57|43.87|44.41|43.71|16
1655588470000|2022-06-18 21:41:10|44.58|43.88|44.72|44.02|44.72|44.02|44.58|43.88|20
1655588480000|2022-06-18 21:41:20|44.71|44.01|44.81|44.11|44.81|44.11|44.71|44.01|11
1655588490000|2022-06-18 21:41:30|44.82|44.12|44.96|44.26|44.96|44.26|44.82|44.12|15
1655588500000|2022-06-18 21:41:40|44.98|44.28|45.2|44.5|45.2|44.5|44.98|44.28|17
1655588510000|2022-06-18 21:41:50|45.19|44.49|45.13|44.43|45.2|44.5|45.12|44.42|16
1655588520000|2022-06-18 21:42:00|45.12|44.42|45.12|44.42|45.12|44.42|45.1|44.4|6
1655588530000|2022-06-18 21:42:10|45.11|44.41|45.11|44.41|45.12|44.42|45.1|44.4|9
1655588540000|2022-06-18 21:42:20|45.1|44.4|45.09|44.39|45.11|44.41|45.08|44.38|12
1655588550000|2022-06-18 21:42:30|45.08|44.38|44.92|44.22|45.08|44.38|44.92|44.22|15
1655588560000|2022-06-18 21:42:40|44.91|44.21|44.79|44.09|44.91|44.21|44.79|44.09|13
1655588570000|2022-06-18 21:42:50|44.8|44.1|44.75|44.05|44.8|44.1|44.68|43.98|22
1655588580000|2022-06-18 21:43:00|44.76|44.06|44.7|44|44.77|44.07|44.7|44|13
1655588590000|2022-06-18 21:43:10|44.69|43.99|44.63|43.93|44.69|43.99|44.61|43.91|15
1655588600000|2022-06-18 21:43:20|44.61|43.91|44.66|43.96|44.66|43.96|44.59|43.89|15
1655588610000|2022-06-18 21:43:30|44.68|43.98|44.76|44.06|44.77|44.07|44.68|43.98|18
1655588620000|2022-06-18 21:43:40|44.77|44.07|44.77|44.07|44.77|44.07|44.75|44.05|7
1655588630000|2022-06-18 21:43:50|44.76|44.06|44.94|44.24|44.95|44.25|44.76|44.06|21
1655588640000|2022-06-18 21:44:00|44.96|44.26|44.85|44.15|44.96|44.26|44.84|44.14|17
1655588650000|2022-06-18 21:44:10|44.82|44.12|44.89|44.19|44.89|44.19|44.81|44.11|11
1655588660000|2022-06-18 21:44:20|44.9|44.2|44.86|44.16|44.95|44.25|44.86|44.16|21
1655588670000|2022-06-18 21:44:30|44.87|44.17|44.94|44.24|44.94|44.24|44.87|44.17|11
1655588680000|2022-06-18 21:44:40|44.95|44.25|44.9|44.2|44.96|44.26|44.9|44.2|14
1655588690000|2022-06-18 21:44:50|44.91|44.21|44.92|44.22|44.93|44.23|44.91|44.21|15
1655588700000|2022-06-18 21:45:00|44.91|44.21|44.95|44.25|44.95|44.25|44.88|44.18|11
1655588710000|2022-06-18 21:45:10|44.96|44.26|44.96|44.26|45|44.3|44.95|44.25|15
1655588720000|2022-06-18 21:45:20|44.95|44.25|44.91|44.21|44.96|44.26|44.9|44.2|17
1655588730000|2022-06-18 21:45:30|44.9|44.2|44.98|44.28|44.98|44.28|44.89|44.19|13
1655588740000|2022-06-18 21:45:40|44.99|44.29|45|44.3|45.02|44.32|44.98|44.28|24
1655588750000|2022-06-18 21:45:50|44.99|44.29|45.03|44.33|45.04|44.34|44.99|44.29|10
1655588760000|2022-06-18 21:46:00|45.04|44.34|44.99|44.29|45.04|44.34|44.99|44.29|8
1655588770000|2022-06-18 21:46:10|45|44.3|44.98|44.28|45|44.3|44.96|44.26|20
1655588780000|2022-06-18 21:46:20|44.97|44.27|44.97|44.27|44.99|44.29|44.96|44.26|16
1655588790000|2022-06-18 21:46:30|44.98|44.28|44.94|44.24|44.98|44.28|44.94|44.24|17
1655588800000|2022-06-18 21:46:40|44.95|44.25|44.92|44.22|44.95|44.25|44.91|44.21|16
1655588810000|2022-06-18 21:46:50|44.91|44.21|44.93|44.23|44.93|44.23|44.9|44.2|12
1655588820000|2022-06-18 21:47:00|44.92|44.22|44.93|44.23|44.94|44.24|44.91|44.21|17
1655588830000|2022-06-18 21:47:10|44.92|44.22|44.93|44.23|44.93|44.23|44.91|44.21|10
1655588840000|2022-06-18 21:47:20|44.92|44.22|44.94|44.24|44.94|44.24|44.91|44.21|7
1655588850000|2022-06-18 21:47:30|44.93|44.23|44.98|44.28|44.98|44.28|44.93|44.23|11
1655588860000|2022-06-18 21:47:40|44.99|44.29|44.95|44.25|44.99|44.29|44.95|44.25|11
1655588870000|2022-06-18 21:47:50|44.96|44.26|44.93|44.23|44.96|44.26|44.92|44.22|9
1655588880000|2022-06-18 21:48:00|44.92|44.22|44.94|44.24|44.95|44.25|44.92|44.22|9
1655588890000|2022-06-18 21:48:10|44.93|44.23|44.95|44.25|44.95|44.25|44.93|44.23|9
1655588900000|2022-06-18 21:48:20|44.94|44.24|44.93|44.23|44.95|44.25|44.92|44.22|14
1655588910000|2022-06-18 21:48:30|44.94|44.24|44.93|44.23|44.94|44.24|44.92|44.22|6
1655588920000|2022-06-18 21:48:40|44.92|44.22|44.91|44.21|44.94|44.24|44.91|44.21|12
1655588930000|2022-06-18 21:48:50|44.92|44.22|44.92|44.22|44.94|44.24|44.92|44.22|15
1655588940000|2022-06-18 21:49:00|44.91|44.21|44.93|44.23|44.93|44.23|44.91|44.21|4
1655588950000|2022-06-18 21:49:10|44.94|44.24|44.94|44.24|44.94|44.24|44.92|44.22|11
1655588960000|2022-06-18 21:49:20|44.93|44.23|44.99|44.29|44.99|44.29|44.93|44.23|13
1655588970000|2022-06-18 21:49:30|44.98|44.28|44.98|44.28|44.99|44.29|44.98|44.28|5
1655588980000|2022-06-18 21:49:40|44.99|44.29|45|44.3|45|44.3|44.98|44.28|6
1655588990000|2022-06-18 21:49:50|44.99|44.29|45|44.3|45|44.3|44.98|44.28|14
1655589000000|2022-06-18 21:50:00|44.99|44.29|44.96|44.26|44.99|44.29|44.95|44.25|7
1655589010000|2022-06-18 21:50:10|44.95|44.25|44.92|44.22|44.96|44.26|44.92|44.22|10
1655589020000|2022-06-18 21:50:20|44.93|44.23|44.91|44.21|44.93|44.23|44.91|44.21|7
1655589030000|2022-06-18 21:50:30|44.92|44.22|44.93|44.23|44.94|44.24|44.91|44.21|10
1655589040000|2022-06-18 21:50:40|44.92|44.22|44.92|44.22|44.93|44.23|44.92|44.22|3
1655589050000|2022-06-18 21:50:50|44.9|44.2|44.86|44.16|44.9|44.2|44.86|44.16|9
1655589060000|2022-06-18 21:51:00|44.85|44.15|44.86|44.16|44.86|44.16|44.85|44.15|12
1655589070000|2022-06-18 21:51:10|44.85|44.15|44.92|44.22|44.92|44.22|44.85|44.15|12
1655589080000|2022-06-18 21:51:20|44.93|44.23|44.9|44.2|44.93|44.23|44.9|44.2|12
1655589090000|2022-06-18 21:51:30|44.89|44.19|44.9|44.2|44.91|44.21|44.89|44.19|6
1655589100000|2022-06-18 21:51:40|44.91|44.21|44.91|44.21|44.91|44.21|44.89|44.19|7
1655589110000|2022-06-18 21:51:50|44.9|44.2|44.89|44.19|44.91|44.21|44.89|44.19|12
1655589120000|2022-06-18 21:52:00|44.88|44.18|44.88|44.18|44.89|44.19|44.88|44.18|11
1655589130000|2022-06-18 21:52:10|44.89|44.19|44.88|44.18|44.89|44.19|44.87|44.17|12
1655589140000|2022-06-18 21:52:20|44.89|44.19|44.88|44.18|44.89|44.19|44.88|44.18|8
1655589150000|2022-06-18 21:52:30|44.89|44.19|44.93|44.23|44.93|44.23|44.88|44.18|11
1655589160000|2022-06-18 21:52:40|44.94|44.24|44.94|44.24|44.96|44.26|44.94|44.24|11
1655589170000|2022-06-18 21:52:50|44.95|44.25|44.97|44.27|44.97|44.27|44.93|44.23|8
1655589180000|2022-06-18 21:53:00|44.96|44.26|44.97|44.27|44.97|44.27|44.96|44.26|12
1655589190000|2022-06-18 21:53:10|44.98|44.28|45.06|44.36|45.07|44.37|44.98|44.28|11
1655589200000|2022-06-18 21:53:20|45.07|44.37|45.12|44.42|45.12|44.42|45.06|44.36|13
1655589210000|2022-06-18 21:53:30|45.11|44.41|45.12|44.42|45.12|44.42|45.1|44.4|12
1655589220000|2022-06-18 21:53:40|45.11|44.41|45.12|44.42|45.12|44.42|45.11|44.41|4
1655589230000|2022-06-18 21:53:50|45.11|44.41|45.11|44.41|45.12|44.42|45.1|44.4|13
1655589240000|2022-06-18 21:54:00|45.12|44.42|45.1|44.4|45.12|44.42|45.09|44.39|13
1655589250000|2022-06-18 21:54:10|45.09|44.39|45.07|44.37|45.1|44.4|45.05|44.35|11
1655589260000|2022-06-18 21:54:20|45.06|44.36|45.06|44.36|45.07|44.37|45.05|44.35|13
1655589270000|2022-06-18 21:54:30|45.07|44.37|45.07|44.37|45.07|44.37|45.07|44.37|1
1655589280000|2022-06-18 21:54:40|45.06|44.36|45.07|44.37|45.07|44.37|45.06|44.36|4
1655589290000|2022-06-18 21:54:50|45.06|44.36|45.1|44.4|45.1|44.4|45.06|44.36|7
1655589300000|2022-06-18 21:55:00|45.09|44.39|45.08|44.38|45.09|44.39|45.06|44.36|9
1655589310000|2022-06-18 21:55:10|45.09|44.39|45.08|44.38|45.09|44.39|45.07|44.37|14
1655589320000|2022-06-18 21:55:20|45.07|44.37|45.07|44.37|45.08|44.38|45.06|44.36|11
1655589330000|2022-06-18 21:55:30|45.06|44.36|45.07|44.37|45.08|44.38|45.06|44.36|8
1655589340000|2022-06-18 21:55:40|45.06|44.36|45.07|44.37|45.08|44.38|45.06|44.36|7
1655589350000|2022-06-18 21:55:50|45.06|44.36|45.04|44.34|45.06|44.36|45.03|44.33|7
1655589360000|2022-06-18 21:56:00|45.03|44.33|45.04|44.34|45.04|44.34|45.03|44.33|6
1655589370000|2022-06-18 21:56:10|45.03|44.33|45.07|44.37|45.07|44.37|45.03|44.33|5
1655589380000|2022-06-18 21:56:20|45.06|44.36|45.05|44.35|45.07|44.37|45.05|44.35|8
1655589390000|2022-06-18 21:56:30|45.06|44.36|45.08|44.38|45.08|44.38|45.05|44.35|9
1655589400000|2022-06-18 21:56:40|45.07|44.37|45.06|44.36|45.08|44.38|45.05|44.35|8
1655589410000|2022-06-18 21:56:50|45.05|44.35|45.11|44.41|45.11|44.41|45.05|44.35|7
1655589420000|2022-06-18 21:57:00|45.1|44.4|45.17|44.47|45.17|44.47|45.1|44.4|13
1655589430000|2022-06-18 21:57:10|45.18|44.48|45.18|44.48|45.2|44.5|45.18|44.48|7
1655589440000|2022-06-18 21:57:20|45.17|44.47|45.18|44.48|45.18|44.48|45.17|44.47|10
1655589450000|2022-06-18 21:57:30|45.17|44.47|45.19|44.49|45.19|44.49|45.17|44.47|7
1655589460000|2022-06-18 21:57:40|45.18|44.48|45.24|44.54|45.26|44.56|45.18|44.48|9
1655589470000|2022-06-18 21:57:50|45.25|44.55|45.25|44.55|45.25|44.55|45.24|44.54|3
1655589480000|2022-06-18 21:58:00|45.24|44.54|45.25|44.55|45.25|44.55|45.23|44.53|8
1655589490000|2022-06-18 21:58:10|45.24|44.54|45.21|44.51|45.24|44.54|45.2|44.5|10
1655589500000|2022-06-18 21:58:20|45.22|44.52|45.2|44.5|45.22|44.52|45.19|44.49|11
1655589510000|2022-06-18 21:58:30|45.21|44.51|45.21|44.51|45.21|44.51|45.21|44.51|1
1655589520000|2022-06-18 21:58:40|45.22|44.52|45.2|44.5|45.22|44.52|45.19|44.49|12
1655589530000|2022-06-18 21:58:50|45.21|44.51|45.21|44.51|45.21|44.51|45.2|44.5|5
1655589540000|2022-06-18 21:59:00|45.2|44.5|45.19|44.49|45.2|44.5|45.17|44.47|10
1655589550000|2022-06-18 21:59:10|45.18|44.48|45.17|44.47|45.18|44.48|45.15|44.45|12
1655589560000|2022-06-18 21:59:20|45.16|44.46|45.15|44.45|45.17|44.47|45.14|44.44|12
1655589570000|2022-06-18 21:59:30|45.14|44.44|45.14|44.44|45.15|44.45|45.14|44.44|7
1655589580000|2022-06-18 21:59:40|45.15|44.45|45.15|44.45|45.16|44.46|45.14|44.44|9
1655589590000|2022-06-18 21:59:50|45.16|44.46|45.15|44.45|45.16|44.46|45.14|44.44|10
1655589600000|2022-06-18 22:00:00|45.14|44.44|45.15|44.45|45.15|44.45|45.12|44.42|14
1655589610000|2022-06-18 22:00:10|45.14|44.44|45.13|44.43|45.15|44.45|45.12|44.42|9
1655589620000|2022-06-18 22:00:20|45.14|44.44|45.12|44.42|45.14|44.44|45.11|44.41|11
1655589630000|2022-06-18 22:00:30|45.11|44.41|45.08|44.38|45.11|44.41|45.08|44.38|14
1655589640000|2022-06-18 22:00:40|45.07|44.37|45.04|44.34|45.07|44.37|45.04|44.34|12
1655589650000|2022-06-18 22:00:50|45.03|44.33|45.08|44.38|45.08|44.38|45.03|44.33|13
1655589660000|2022-06-18 22:01:00|45.07|44.37|45.06|44.36|45.09|44.39|45.06|44.36|5
1655589670000|2022-06-18 22:01:10|45.05|44.35|45.02|44.32|45.06|44.36|45.02|44.32|12
1655589680000|2022-06-18 22:01:20|45.01|44.31|44.99|44.29|45.01|44.31|44.98|44.28|17
1655589690000|2022-06-18 22:01:30|44.98|44.28|44.93|44.23|44.98|44.28|44.93|44.23|6
1655589700000|2022-06-18 22:01:40|44.94|44.24|44.93|44.23|44.94|44.24|44.93|44.23|12
1655589710000|2022-06-18 22:01:50|44.94|44.24|44.9|44.2|44.94|44.24|44.89|44.19|19
1655589720000|2022-06-18 22:02:00|44.89|44.19|44.9|44.2|44.91|44.21|44.87|44.17|24
1655589730000|2022-06-18 22:02:10|44.89|44.19|44.9|44.2|44.91|44.21|44.89|44.19|4
1655589740000|2022-06-18 22:02:20|44.91|44.21|44.89|44.19|44.92|44.22|44.89|44.19|13
1655589750000|2022-06-18 22:02:30|44.88|44.18|44.88|44.18|44.89|44.19|44.87|44.17|9
1655589760000|2022-06-18 22:02:40|44.89|44.19|44.93|44.23|44.93|44.23|44.88|44.18|9
1655589770000|2022-06-18 22:02:50|44.92|44.22|44.92|44.22|44.93|44.23|44.92|44.22|5
1655589780000|2022-06-18 22:03:00|44.91|44.21|44.95|44.25|44.95|44.25|44.91|44.21|11
1655589790000|2022-06-18 22:03:10|44.96|44.26|44.96|44.26|44.96|44.26|44.95|44.25|15
1655589800000|2022-06-18 22:03:20|44.95|44.25|44.96|44.26|44.96|44.26|44.95|44.25|8
1655589810000|2022-06-18 22:03:30|44.95|44.25|44.95|44.25|44.96|44.26|44.95|44.25|9
1655589820000|2022-06-18 22:03:40|44.96|44.26|44.95|44.25|44.96|44.26|44.94|44.24|10
1655589830000|2022-06-18 22:03:50|44.94|44.24|44.93|44.23|44.95|44.25|44.93|44.23|6
1655589840000|2022-06-18 22:04:00|44.92|44.22|44.92|44.22|44.94|44.24|44.92|44.22|12
1655589850000|2022-06-18 22:04:10|44.93|44.23|44.95|44.25|44.95|44.25|44.92|44.22|13
1655589860000|2022-06-18 22:04:20|44.94|44.24|44.94|44.24|44.95|44.25|44.93|44.23|6
1655589870000|2022-06-18 22:04:30|44.93|44.23|44.92|44.22|44.93|44.23|44.91|44.21|7
1655589880000|2022-06-18 22:04:40|44.93|44.23|44.95|44.25|44.95|44.25|44.93|44.23|9
1655589890000|2022-06-18 22:04:50|44.94|44.24|44.95|44.25|44.96|44.26|44.94|44.24|16
1655589900000|2022-06-18 22:05:00|44.96|44.26|44.92|44.22|44.96|44.26|44.91|44.21|13
1655589910000|2022-06-18 22:05:10|44.91|44.21|44.97|44.27|44.97|44.27|44.9|44.2|13
1655589920000|2022-06-18 22:05:20|44.98|44.28|44.96|44.26|44.98|44.28|44.96|44.26|3
1655589930000|2022-06-18 22:05:30|44.95|44.25|44.92|44.22|44.96|44.26|44.92|44.22|12
1655589940000|2022-06-18 22:05:40|44.93|44.23|44.93|44.23|44.93|44.23|44.92|44.22|7
1655589950000|2022-06-18 22:05:50|44.92|44.22|44.93|44.23|44.93|44.23|44.92|44.22|4
1655589960000|2022-06-18 22:06:00|44.92|44.22|44.93|44.23|44.93|44.23|44.91|44.21|6
1655589970000|2022-06-18 22:06:10|44.92|44.22|44.92|44.22|44.93|44.23|44.91|44.21|5
1655589980000|2022-06-18 22:06:20|44.93|44.23|44.93|44.23|44.93|44.23|44.92|44.22|9
1655589990000|2022-06-18 22:06:30|44.92|44.22|44.96|44.26|44.97|44.27|44.92|44.22|11
1655590000000|2022-06-18 22:06:40|44.97|44.27|44.98|44.28|44.99|44.29|44.97|44.27|16
1655590010000|2022-06-18 22:06:50|44.99|44.29|45.01|44.31|45.02|44.32|44.99|44.29|13
1655590020000|2022-06-18 22:07:00|45.02|44.32|45.02|44.32|45.03|44.33|45.01|44.31|5
1655590030000|2022-06-18 22:07:10|45.03|44.33|45.01|44.31|45.03|44.33|45.01|44.31|9
1655590040000|2022-06-18 22:07:20|45.02|44.32|45.04|44.34|45.04|44.34|45.01|44.31|5
1655590050000|2022-06-18 22:07:30|45.05|44.35|45.06|44.36|45.07|44.37|45.05|44.35|6
1655590060000|2022-06-18 22:07:40|45.07|44.37|45.05|44.35|45.08|44.38|45.05|44.35|7
1655590070000|2022-06-18 22:07:50|45.04|44.34|45.03|44.33|45.04|44.34|45.02|44.32|10
1655590080000|2022-06-18 22:08:00|45.02|44.32|45.05|44.35|45.07|44.37|45.02|44.32|12
1655590090000|2022-06-18 22:08:10|45.06|44.36|45.07|44.37|45.08|44.38|45.06|44.36|14
1655590100000|2022-06-18 22:08:20|45.06|44.36|45.05|44.35|45.06|44.36|45.05|44.35|4
1655590110000|2022-06-18 22:08:30|45.06|44.36|45.04|44.34|45.06|44.36|45.03|44.33|11
1655590120000|2022-06-18 22:08:40|45.03|44.33|45.04|44.34|45.04|44.34|45.03|44.33|6
1655590130000|2022-06-18 22:08:50|45.03|44.33|45.05|44.35|45.06|44.36|45.03|44.33|7
1655590140000|2022-06-18 22:09:00|45.06|44.36|45.05|44.35|45.06|44.36|45.05|44.35|2
1655590150000|2022-06-18 22:09:10|45.06|44.36|45.01|44.31|45.06|44.36|45.01|44.31|7
1655590160000|2022-06-18 22:09:20|45|44.3|45|44.3|45.01|44.31|45|44.3|3
1655590170000|2022-06-18 22:09:30|45.01|44.31|45.04|44.34|45.05|44.35|45.01|44.31|10
1655590180000|2022-06-18 22:09:40|45.03|44.33|45.04|44.34|45.04|44.34|45.02|44.32|8
1655590190000|2022-06-18 22:09:50|45.03|44.33|45.03|44.33|45.04|44.34|45.03|44.33|5
1655590200000|2022-06-18 22:10:00|45.02|44.32|45.01|44.31|45.04|44.34|45.01|44.31|15
1655590210000|2022-06-18 22:10:10|45.02|44.32|45.03|44.33|45.03|44.33|45.01|44.31|6
1655590220000|2022-06-18 22:10:20|45.02|44.32|45.02|44.32|45.02|44.32|45.02|44.32|1
1655590230000|2022-06-18 22:10:30|45.03|44.33|45.03|44.33|45.03|44.33|45|44.3|11
1655590240000|2022-06-18 22:10:40|45.04|44.34|45.04|44.34|45.04|44.34|45.03|44.33|3
1655590250000|2022-06-18 22:10:50|45.03|44.33|45.04|44.34|45.04|44.34|45.03|44.33|4
1655590260000|2022-06-18 22:11:00|45.05|44.35|45.04|44.34|45.05|44.35|45.04|44.34|8
1655590270000|2022-06-18 22:11:10|45.05|44.35|45.03|44.33|45.05|44.35|45.03|44.33|10
1655590280000|2022-06-18 22:11:20|45.04|44.34|45.04|44.34|45.05|44.35|45.03|44.33|11
1655590290000|2022-06-18 22:11:30|45.05|44.35|45.05|44.35|45.05|44.35|45.04|44.34|5
1655590300000|2022-06-18 22:11:40|45.06|44.36|45.06|44.36|45.06|44.36|45.06|44.36|1
1655590310000|2022-06-18 22:11:50|45.07|44.37|45.09|44.39|45.1|44.4|45.06|44.36|11
1655590320000|2022-06-18 22:12:00|45.1|44.4|45.11|44.41|45.12|44.42|45.09|44.39|7
1655590330000|2022-06-18 22:12:10|45.12|44.42|45.14|44.44|45.15|44.45|45.12|44.42|9
1655590340000|2022-06-18 22:12:20|45.15|44.45|45.17|44.47|45.18|44.48|45.15|44.45|13
1655590350000|2022-06-18 22:12:30|45.16|44.46|45.14|44.44|45.17|44.47|45.13|44.43|7
1655590360000|2022-06-18 22:12:40|45.13|44.43|45.13|44.43|45.14|44.44|45.13|44.43|3
1655590370000|2022-06-18 22:12:50|45.12|44.42|45.15|44.45|45.16|44.46|45.12|44.42|5
1655590380000|2022-06-18 22:13:00|45.16|44.46|45.14|44.44|45.16|44.46|45.14|44.44|3
1655590390000|2022-06-18 22:13:10|45.13|44.43|45.14|44.44|45.16|44.46|45.13|44.43|12
1655590400000|2022-06-18 22:13:20|45.15|44.45|45.15|44.45|45.16|44.46|45.14|44.44|11
1655590410000|2022-06-18 22:13:30|45.14|44.44|45.14|44.44|45.15|44.45|45.12|44.42|8
1655590420000|2022-06-18 22:13:40|45.15|44.45|45.16|44.46|45.16|44.46|45.15|44.45|6
1655590430000|2022-06-18 22:13:50|45.15|44.45|45.16|44.46|45.16|44.46|45.15|44.45|8
1655590440000|2022-06-18 22:14:00|45.15|44.45|45.15|44.45|45.17|44.47|45.15|44.45|7
1655590450000|2022-06-18 22:14:10|45.16|44.46|45.16|44.46|45.16|44.46|45.15|44.45|5
1655590460000|2022-06-18 22:14:20|45.15|44.45|45.18|44.48|45.18|44.48|45.15|44.45|16
1655590470000|2022-06-18 22:14:30|45.17|44.47|45.19|44.49|45.19|44.49|45.17|44.47|3
1655590480000|2022-06-18 22:14:40|45.2|44.5|45.2|44.5|45.2|44.5|45.19|44.49|5
1655590490000|2022-06-18 22:14:50|45.19|44.49|45.2|44.5|45.21|44.51|45.18|44.48|16
1655590500000|2022-06-18 22:15:00|45.19|44.49|45.19|44.49|45.2|44.5|45.18|44.48|13
1655590510000|2022-06-18 22:15:10|45.18|44.48|45.2|44.5|45.21|44.51|45.18|44.48|13
1655590520000|2022-06-18 22:15:20|45.19|44.49|45.22|44.52|45.22|44.52|45.19|44.49|10
1655590530000|2022-06-18 22:15:30|45.23|44.53|45.24|44.54|45.25|44.55|45.23|44.53|8
1655590540000|2022-06-18 22:15:40|45.23|44.53|45.23|44.53|45.24|44.54|45.21|44.51|7
1655590550000|2022-06-18 22:15:50|45.22|44.52|45.21|44.51|45.22|44.52|45.21|44.51|2
1655590560000|2022-06-18 22:16:00|45.2|44.5|45.2|44.5|45.21|44.51|45.19|44.49|9
1655590570000|2022-06-18 22:16:10|45.19|44.49|45.18|44.48|45.19|44.49|45.18|44.48|6
1655590580000|2022-06-18 22:16:20|45.19|44.49|45.17|44.47|45.2|44.5|45.16|44.46|13
1655590590000|2022-06-18 22:16:30|45.18|44.48|45.19|44.49|45.2|44.5|45.17|44.47|8
1655590600000|2022-06-18 22:16:40|45.2|44.5|45.23|44.53|45.23|44.53|45.19|44.49|6
1655590610000|2022-06-18 22:16:50|45.22|44.52|45.35|44.65|45.35|44.65|45.22|44.52|17
1655590620000|2022-06-18 22:17:00|45.36|44.66|45.51|44.81|45.51|44.81|45.36|44.66|19
1655590630000|2022-06-18 22:17:10|45.52|44.82|45.48|44.78|45.53|44.83|45.48|44.78|10
1655590640000|2022-06-18 22:17:20|45.49|44.79|45.49|44.79|45.49|44.79|45.47|44.77|13
1655590650000|2022-06-18 22:17:30|45.5|44.8|45.64|44.94|45.64|44.94|45.49|44.79|12
1655590660000|2022-06-18 22:17:40|45.63|44.93|45.6|44.9|45.64|44.94|45.58|44.88|10
1655590670000|2022-06-18 22:17:50|45.61|44.91|45.64|44.94|45.71|45.01|45.61|44.91|22
1655590680000|2022-06-18 22:18:00|45.65|44.95|45.55|44.85|45.65|44.95|45.55|44.85|17
1655590690000|2022-06-18 22:18:10|45.54|44.84|45.52|44.82|45.54|44.84|45.52|44.82|3
1655590700000|2022-06-18 22:18:20|45.53|44.83|45.54|44.84|45.55|44.85|45.52|44.82|10
1655590710000|2022-06-18 22:18:30|45.52|44.82|45.53|44.83|45.53|44.83|45.5|44.8|12
1655590720000|2022-06-18 22:18:40|45.52|44.82|45.52|44.82|45.52|44.82|45.51|44.81|11
1655590730000|2022-06-18 22:18:50|45.5|44.8|45.53|44.83|45.54|44.84|45.5|44.8|16
1655590740000|2022-06-18 22:19:00|45.52|44.82|45.43|44.73|45.53|44.83|45.41|44.71|22
1655590750000|2022-06-18 22:19:10|45.44|44.74|45.44|44.74|45.46|44.76|45.44|44.74|15
1655590760000|2022-06-18 22:19:20|45.45|44.75|45.46|44.76|45.46|44.76|45.42|44.72|14
1655590770000|2022-06-18 22:19:30|45.45|44.75|45.42|44.72|45.46|44.76|45.42|44.72|12
1655590780000|2022-06-18 22:19:40|45.43|44.73|45.45|44.75|45.45|44.75|45.43|44.73|9
1655590790000|2022-06-18 22:19:50|45.44|44.74|45.43|44.73|45.45|44.75|45.42|44.72|13
1655590800000|2022-06-18 22:20:00|45.45|44.75|45.48|44.78|45.48|44.78|45.44|44.74|18
1655590810000|2022-06-18 22:20:10|45.47|44.77|45.45|44.75|45.48|44.78|45.45|44.75|9
1655590820000|2022-06-18 22:20:20|45.44|44.74|45.43|44.73|45.45|44.75|45.42|44.72|15
1655590830000|2022-06-18 22:20:30|45.42|44.72|45.41|44.71|45.42|44.72|45.4|44.7|10
1655590840000|2022-06-18 22:20:40|45.4|44.7|45.4|44.7|45.41|44.71|45.4|44.7|11
1655590850000|2022-06-18 22:20:50|45.41|44.71|45.39|44.69|45.41|44.71|45.39|44.69|10
1655590860000|2022-06-18 22:21:00|45.37|44.67|45.36|44.66|45.37|44.67|45.35|44.65|10
1655590870000|2022-06-18 22:21:10|45.34|44.64|45.32|44.62|45.35|44.65|45.31|44.61|9
1655590880000|2022-06-18 22:21:20|45.31|44.61|45.34|44.64|45.35|44.65|45.31|44.61|12
1655590890000|2022-06-18 22:21:30|45.35|44.65|45.41|44.71|45.42|44.72|45.35|44.65|15
1655590900000|2022-06-18 22:21:40|45.4|44.7|45.4|44.7|45.41|44.71|45.39|44.69|5
1655590910000|2022-06-18 22:21:50|45.39|44.69|45.39|44.69|45.39|44.69|45.38|44.68|5
1655590920000|2022-06-18 22:22:00|45.38|44.68|45.43|44.73|45.43|44.73|45.38|44.68|7
1655590930000|2022-06-18 22:22:10|45.42|44.72|45.47|44.77|45.47|44.77|45.42|44.72|6
1655590940000|2022-06-18 22:22:20|45.48|44.78|45.5|44.8|45.51|44.81|45.48|44.78|11
1655590950000|2022-06-18 22:22:30|45.51|44.81|45.48|44.78|45.51|44.81|45.47|44.77|12
1655590960000|2022-06-18 22:22:40|45.47|44.77|45.45|44.75|45.47|44.77|45.45|44.75|3
1655590970000|2022-06-18 22:22:50|45.46|44.76|45.48|44.78|45.49|44.79|45.45|44.75|15
1655590980000|2022-06-18 22:23:00|45.49|44.79|45.46|44.76|45.49|44.79|45.46|44.76|10
1655590990000|2022-06-18 22:23:10|45.47|44.77|45.52|44.82|45.52|44.82|45.46|44.76|11
1655591000000|2022-06-18 22:23:20|45.53|44.83|45.54|44.84|45.54|44.84|45.53|44.83|12
1655591010000|2022-06-18 22:23:30|45.53|44.83|45.52|44.82|45.55|44.85|45.5|44.8|14
1655591020000|2022-06-18 22:23:40|45.51|44.81|45.51|44.81|45.52|44.82|45.5|44.8|6
1655591030000|2022-06-18 22:23:50|45.5|44.8|45.62|44.92|45.62|44.92|45.5|44.8|19
1655591040000|2022-06-18 22:24:00|45.63|44.93|45.61|44.91|45.67|44.97|45.61|44.91|16
1655591050000|2022-06-18 22:24:10|45.62|44.92|45.51|44.81|45.62|44.92|45.51|44.81|20
1655591060000|2022-06-18 22:24:20|45.5|44.8|45.45|44.75|45.5|44.8|45.44|44.74|11
1655591070000|2022-06-18 22:24:30|45.44|44.74|45.47|44.77|45.49|44.79|45.44|44.74|19
1655591080000|2022-06-18 22:24:40|45.48|44.78|45.54|44.84|45.54|44.84|45.47|44.77|12
1655591090000|2022-06-18 22:24:50|45.55|44.85|45.49|44.79|45.55|44.85|45.49|44.79|7
1655591100000|2022-06-18 22:25:00|45.5|44.8|45.5|44.8|45.51|44.81|45.48|44.78|11
1655591110000|2022-06-18 22:25:10|45.49|44.79|45.49|44.79|45.51|44.81|45.48|44.78|11
1655591120000|2022-06-18 22:25:20|45.5|44.8|45.49|44.79|45.5|44.8|45.47|44.77|14
1655591130000|2022-06-18 22:25:30|45.48|44.78|45.5|44.8|45.5|44.8|45.48|44.78|7
1655591140000|2022-06-18 22:25:40|45.49|44.79|45.53|44.83|45.53|44.83|45.49|44.79|7
1655591150000|2022-06-18 22:25:50|45.52|44.82|45.51|44.81|45.53|44.83|45.51|44.81|6
1655591160000|2022-06-18 22:26:00|45.52|44.82|45.52|44.82|45.52|44.82|45.51|44.81|7
1655591170000|2022-06-18 22:26:10|45.51|44.81|45.64|44.94|45.65|44.95|45.51|44.81|21
1655591180000|2022-06-18 22:26:20|45.65|44.95|45.71|45.01|45.73|45.03|45.64|44.94|11
1655591190000|2022-06-18 22:26:30|45.72|45.02|45.88|45.18|45.88|45.18|45.71|45.01|14
1655591200000|2022-06-18 22:26:40|45.89|45.19|45.94|45.24|45.96|45.26|45.88|45.18|22
1655591210000|2022-06-18 22:26:50|45.95|45.25|45.98|45.28|45.98|45.28|45.94|45.24|10
1655591220000|2022-06-18 22:27:00|45.97|45.27|45.84|45.14|45.98|45.28|45.83|45.13|19
1655591230000|2022-06-18 22:27:10|45.83|45.13|45.84|45.14|45.95|45.25|45.83|45.13|20
1655591240000|2022-06-18 22:27:20|45.85|45.15|45.78|45.08|45.86|45.16|45.77|45.07|21
1655591250000|2022-06-18 22:27:30|45.77|45.07|45.76|45.06|45.77|45.07|45.75|45.05|12
1655591260000|2022-06-18 22:27:40|45.77|45.07|45.82|45.12|45.82|45.12|45.76|45.06|15
1655591270000|2022-06-18 22:27:50|45.83|45.13|45.93|45.23|45.93|45.23|45.83|45.13|20
1655591280000|2022-06-18 22:28:00|45.95|45.25|46.08|45.38|46.13|45.43|45.95|45.25|29
1655591290000|2022-06-18 22:28:10|46.09|45.39|46.08|45.38|46.1|45.4|46.07|45.37|18
1655591300000|2022-06-18 22:28:20|46.07|45.37|46.03|45.33|46.07|45.37|45.96|45.26|22
1655591310000|2022-06-18 22:28:30|46.04|45.34|45.99|45.29|46.06|45.36|45.99|45.29|20
1655591320000|2022-06-18 22:28:40|46|45.3|46.04|45.34|46.04|45.34|45.97|45.27|21
1655591330000|2022-06-18 22:28:50|46.05|45.35|46.07|45.37|46.09|45.39|46.04|45.34|13
1655591340000|2022-06-18 22:29:00|46.08|45.38|46.01|45.31|46.08|45.38|46.01|45.31|16
1655591350000|2022-06-18 22:29:10|46|45.3|46.09|45.39|46.12|45.42|45.97|45.27|16
1655591360000|2022-06-18 22:29:20|46.08|45.38|46.16|45.46|46.2|45.5|46.06|45.36|19
1655591370000|2022-06-18 22:29:30|46.17|45.47|46.22|45.52|46.22|45.52|46.16|45.46|12
1655591380000|2022-06-18 22:29:40|46.21|45.51|46.23|45.53|46.28|45.58|46.21|45.51|19
1655591390000|2022-06-18 22:29:50|46.24|45.54|46.5|45.8|46.52|45.82|46.24|45.54|23
1655591400000|2022-06-18 22:30:00|46.48|45.78|46.31|45.61|46.48|45.78|46.26|45.56|21
1655591410000|2022-06-18 22:30:10|46.3|45.6|46.43|45.73|46.43|45.73|46.24|45.54|29
1655591420000|2022-06-18 22:30:20|46.4|45.7|46.32|45.62|46.41|45.71|46.32|45.62|24
1655591430000|2022-06-18 22:30:30|46.3|45.6|46.35|45.65|46.37|45.67|46.3|45.6|24
1655591440000|2022-06-18 22:30:40|46.36|45.66|46.3|45.6|46.4|45.7|46.3|45.6|24
1655591450000|2022-06-18 22:30:50|46.31|45.61|46.33|45.63|46.34|45.64|46.25|45.55|14
1655591460000|2022-06-18 22:31:00|46.32|45.62|46.26|45.56|46.32|45.62|46.25|45.55|18
1655591470000|2022-06-18 22:31:10|46.25|45.55|46.36|45.66|46.39|45.69|46.24|45.54|23
1655591480000|2022-06-18 22:31:20|46.37|45.67|46.39|45.69|46.39|45.69|46.28|45.58|18
1655591490000|2022-06-18 22:31:30|46.38|45.68|46.5|45.8|46.5|45.8|46.35|45.65|24
1655591500000|2022-06-18 22:31:40|46.51|45.81|46.85|46.15|46.85|46.15|46.51|45.81|31
1655591510000|2022-06-18 22:31:50|46.86|46.16|46.99|46.29|46.99|46.29|46.8|46.1|27
1655591520000|2022-06-18 22:32:00|47.01|46.31|46.94|46.24|47.1|46.4|46.91|46.21|28
1655591530000|2022-06-18 22:32:10|46.95|46.25|46.91|46.21|46.98|46.28|46.89|46.19|27
1655591540000|2022-06-18 22:32:20|46.92|46.22|46.93|46.23|46.95|46.25|46.85|46.15|29
1655591550000|2022-06-18 22:32:30|46.95|46.25|46.92|46.22|46.95|46.25|46.88|46.18|20
1655591560000|2022-06-18 22:32:40|46.91|46.21|46.85|46.15|46.92|46.22|46.85|46.15|15
1655591570000|2022-06-18 22:32:50|46.86|46.16|46.83|46.13|46.87|46.17|46.82|46.12|15
1655591580000|2022-06-18 22:33:00|46.82|46.12|46.79|46.09|46.84|46.14|46.79|46.09|21
1655591590000|2022-06-18 22:33:10|46.78|46.08|46.65|45.95|46.8|46.1|46.64|45.94|24
1655591600000|2022-06-18 22:33:20|46.64|45.94|46.63|45.93|46.67|45.97|46.63|45.93|14
1655591610000|2022-06-18 22:33:30|46.62|45.92|46.68|45.98|46.68|45.98|46.61|45.91|19
1655591620000|2022-06-18 22:33:40|46.7|46|46.71|46.01|46.73|46.03|46.66|45.96|18
1655591630000|2022-06-18 22:33:50|46.72|46.02|46.76|46.06|46.78|46.08|46.72|46.02|18
1655591640000|2022-06-18 22:34:00|46.75|46.05|46.63|45.93|46.77|46.07|46.63|45.93|20
1655591650000|2022-06-18 22:34:10|46.61|45.91|46.62|45.92|46.65|45.95|46.61|45.91|17
1655591660000|2022-06-18 22:34:20|46.63|45.93|46.59|45.89|46.65|45.95|46.59|45.89|14
1655591670000|2022-06-18 22:34:30|46.6|45.9|46.56|45.86|46.61|45.91|46.56|45.86|21
1655591680000|2022-06-18 22:34:40|46.55|45.85|46.52|45.82|46.55|45.85|46.47|45.77|24
1655591690000|2022-06-18 22:34:50|46.53|45.83|46.55|45.85|46.56|45.86|46.49|45.79|26
1655591700000|2022-06-18 22:35:00|46.56|45.86|46.51|45.81|46.57|45.87|46.5|45.8|16
1655591710000|2022-06-18 22:35:10|46.5|45.8|46.46|45.76|46.5|45.8|46.46|45.76|11
1655591720000|2022-06-18 22:35:20|46.47|45.77|46.46|45.76|46.48|45.78|46.46|45.76|7
1655591730000|2022-06-18 22:35:30|46.47|45.77|46.43|45.73|46.47|45.77|46.42|45.72|14
1655591740000|2022-06-18 22:35:40|46.44|45.74|46.42|45.72|46.44|45.74|46.41|45.71|7
1655591750000|2022-06-18 22:35:50|46.41|45.71|46.39|45.69|46.43|45.73|46.39|45.69|9
1655591760000|2022-06-18 22:36:00|46.4|45.7|46.45|45.75|46.46|45.76|46.39|45.69|14
1655591770000|2022-06-18 22:36:10|46.46|45.76|46.44|45.74|46.47|45.77|46.42|45.72|9
1655591780000|2022-06-18 22:36:20|46.45|45.75|46.42|45.72|46.45|45.75|46.42|45.72|8
1655591790000|2022-06-18 22:36:30|46.43|45.73|46.41|45.71|46.43|45.73|46.41|45.71|7
1655591800000|2022-06-18 22:36:40|46.4|45.7|46.42|45.72|46.42|45.72|46.4|45.7|7
1655591810000|2022-06-18 22:36:50|46.41|45.71|46.38|45.68|46.42|45.72|46.38|45.68|13
1655591820000|2022-06-18 22:37:00|46.37|45.67|46.4|45.7|46.41|45.71|46.36|45.66|12
1655591830000|2022-06-18 22:37:10|46.39|45.69|46.38|45.68|46.4|45.7|46.36|45.66|10
1655591840000|2022-06-18 22:37:20|46.39|45.69|46.39|45.69|46.39|45.69|46.37|45.67|11
1655591850000|2022-06-18 22:37:30|46.38|45.68|46.36|45.66|46.38|45.68|46.36|45.66|5
1655591860000|2022-06-18 22:37:40|46.37|45.67|46.34|45.64|46.37|45.67|46.34|45.64|10
1655591870000|2022-06-18 22:37:50|46.35|45.65|46.36|45.66|46.37|45.67|46.33|45.63|11
1655591880000|2022-06-18 22:38:00|46.37|45.67|46.28|45.58|46.37|45.67|46.28|45.58|15
1655591890000|2022-06-18 22:38:10|46.29|45.59|46.39|45.69|46.4|45.7|46.29|45.59|14
1655591900000|2022-06-18 22:38:20|46.4|45.7|46.43|45.73|46.43|45.73|46.37|45.67|19
1655591910000|2022-06-18 22:38:30|46.44|45.74|46.47|45.77|46.48|45.78|46.44|45.74|19
1655591920000|2022-06-18 22:38:40|46.48|45.78|46.35|45.65|46.48|45.78|46.35|45.65|15
1655591930000|2022-06-18 22:38:50|46.36|45.66|46.36|45.66|46.38|45.68|46.34|45.64|16
1655591940000|2022-06-18 22:39:00|46.37|45.67|46.37|45.67|46.42|45.72|46.37|45.67|12
1655591950000|2022-06-18 22:39:10|46.38|45.68|46.37|45.67|46.39|45.69|46.36|45.66|13
1655591960000|2022-06-18 22:39:20|46.39|45.69|46.45|45.75|46.45|45.75|46.39|45.69|12
1655591970000|2022-06-18 22:39:30|46.44|45.74|46.52|45.82|46.53|45.83|46.44|45.74|17
1655591980000|2022-06-18 22:39:40|46.53|45.83|46.49|45.79|46.53|45.83|46.49|45.79|10
1655591990000|2022-06-18 22:39:50|46.5|45.8|46.51|45.81|46.51|45.81|46.49|45.79|14
1655592000000|2022-06-18 22:40:00|46.5|45.8|46.44|45.74|46.51|45.81|46.44|45.74|15
1655592010000|2022-06-18 22:40:10|46.45|45.75|46.4|45.7|46.45|45.75|46.4|45.7|18
1655592020000|2022-06-18 22:40:20|46.39|45.69|46.43|45.73|46.43|45.73|46.38|45.68|11
1655592030000|2022-06-18 22:40:30|46.42|45.72|46.42|45.72|46.44|45.74|46.4|45.7|15
1655592040000|2022-06-18 22:40:40|46.43|45.73|46.38|45.68|46.43|45.73|46.38|45.68|6
1655592050000|2022-06-18 22:40:50|46.36|45.66|46.35|45.65|46.38|45.68|46.35|45.65|14
1655592060000|2022-06-18 22:41:00|46.36|45.66|46.32|45.62|46.36|45.66|46.32|45.62|7
1655592070000|2022-06-18 22:41:10|46.31|45.61|46.28|45.58|46.33|45.63|46.28|45.58|16
1655592080000|2022-06-18 22:41:20|46.29|45.59|46.28|45.58|46.3|45.6|46.28|45.58|8
1655592090000|2022-06-18 22:41:30|46.29|45.59|46.28|45.58|46.29|45.59|46.28|45.58|6
1655592100000|2022-06-18 22:41:40|46.27|45.57|46.25|45.55|46.28|45.58|46.25|45.55|11
1655592110000|2022-06-18 22:41:50|46.26|45.56|46.25|45.55|46.27|45.57|46.25|45.55|8
1655592120000|2022-06-18 22:42:00|46.26|45.56|46.34|45.64|46.34|45.64|46.26|45.56|14
1655592130000|2022-06-18 22:42:10|46.35|45.65|46.37|45.67|46.37|45.67|46.3|45.6|14
1655592140000|2022-06-18 22:42:20|46.36|45.66|46.38|45.68|46.42|45.72|46.36|45.66|12
1655592150000|2022-06-18 22:42:30|46.37|45.67|46.37|45.67|46.38|45.68|46.36|45.66|13
1655592160000|2022-06-18 22:42:40|46.36|45.66|46.3|45.6|46.37|45.67|46.3|45.6|14
1655592170000|2022-06-18 22:42:50|46.31|45.61|46.33|45.63|46.34|45.64|46.3|45.6|17
1655592180000|2022-06-18 22:43:00|46.32|45.62|46.37|45.67|46.37|45.67|46.32|45.62|12
1655592190000|2022-06-18 22:43:10|46.36|45.66|46.33|45.63|46.36|45.66|46.32|45.62|20
1655592200000|2022-06-18 22:43:20|46.34|45.64|46.28|45.58|46.34|45.64|46.27|45.57|10
1655592210000|2022-06-18 22:43:30|46.27|45.57|46.3|45.6|46.3|45.6|46.26|45.56|14
1655592220000|2022-06-18 22:43:40|46.31|45.61|46.34|45.64|46.34|45.64|46.31|45.61|4
1655592230000|2022-06-18 22:43:50|46.33|45.63|46.35|45.65|46.37|45.67|46.33|45.63|13
1655592240000|2022-06-18 22:44:00|46.34|45.64|46.33|45.63|46.35|45.65|46.33|45.63|12
1655592250000|2022-06-18 22:44:10|46.32|45.62|46.32|45.62|46.33|45.63|46.3|45.6|21
1655592260000|2022-06-18 22:44:20|46.31|45.61|46.35|45.65|46.36|45.66|46.3|45.6|15
1655592270000|2022-06-18 22:44:30|46.36|45.66|46.37|45.67|46.38|45.68|46.35|45.65|14
1655592280000|2022-06-18 22:44:40|46.38|45.68|46.35|45.65|46.38|45.68|46.35|45.65|14
1655592290000|2022-06-18 22:44:50|46.36|45.66|46.36|45.66|46.37|45.67|46.35|45.65|11
1655592300000|2022-06-18 22:45:00|46.37|45.67|46.34|45.64|46.37|45.67|46.34|45.64|10
1655592310000|2022-06-18 22:45:10|46.35|45.65|46.34|45.64|46.36|45.66|46.34|45.64|14
1655592320000|2022-06-18 22:45:20|46.33|45.63|46.29|45.59|46.33|45.63|46.29|45.59|11
1655592330000|2022-06-18 22:45:30|46.28|45.58|46.27|45.57|46.29|45.59|46.27|45.57|10
1655592340000|2022-06-18 22:45:40|46.26|45.56|46.26|45.56|46.28|45.58|46.26|45.56|7
1655592350000|2022-06-18 22:45:50|46.27|45.57|46.24|45.54|46.27|45.57|46.24|45.54|16
1655592360000|2022-06-18 22:46:00|46.25|45.55|46.23|45.53|46.26|45.56|46.23|45.53|12
1655592370000|2022-06-18 22:46:10|46.22|45.52|46.23|45.53|46.25|45.55|46.22|45.52|13
1655592380000|2022-06-18 22:46:20|46.22|45.52|46.22|45.52|46.23|45.53|46.21|45.51|11
1655592390000|2022-06-18 22:46:30|46.23|45.53|46.24|45.54|46.24|45.54|46.21|45.51|12
1655592400000|2022-06-18 22:46:40|46.25|45.55|46.21|45.51|46.25|45.55|46.21|45.51|11
1655592410000|2022-06-18 22:46:50|46.22|45.52|46.19|45.49|46.22|45.52|46.18|45.48|11
1655592420000|2022-06-18 22:47:00|46.18|45.48|46.27|45.57|46.27|45.57|46.18|45.48|19
1655592430000|2022-06-18 22:47:10|46.28|45.58|46.21|45.51|46.28|45.58|46.2|45.5|18
1655592440000|2022-06-18 22:47:20|46.2|45.5|46.2|45.5|46.22|45.52|46.2|45.5|11
1655592450000|2022-06-18 22:47:30|46.21|45.51|46.2|45.5|46.22|45.52|46.19|45.49|12
1655592460000|2022-06-18 22:47:40|46.21|45.51|46.2|45.5|46.23|45.53|46.2|45.5|10
1655592470000|2022-06-18 22:47:50|46.19|45.49|46.19|45.49|46.2|45.5|46.19|45.49|11
1655592480000|2022-06-18 22:48:00|46.18|45.48|46.19|45.49|46.2|45.5|46.17|45.47|17
1655592490000|2022-06-18 22:48:10|46.2|45.5|46.15|45.45|46.2|45.5|46.15|45.45|6
1655592500000|2022-06-18 22:48:20|46.14|45.44|46.18|45.48|46.2|45.5|46.13|45.43|13
1655592510000|2022-06-18 22:48:30|46.17|45.47|46.18|45.48|46.18|45.48|46.16|45.46|8
1655592520000|2022-06-18 22:48:40|46.19|45.49|46.22|45.52|46.22|45.52|46.18|45.48|5
1655592530000|2022-06-18 22:48:50|46.23|45.53|46.18|45.48|46.24|45.54|46.18|45.48|15
1655592540000|2022-06-18 22:49:00|46.17|45.47|46.19|45.49|46.21|45.51|46.17|45.47|13
1655592550000|2022-06-18 22:49:10|46.18|45.48|46.19|45.49|46.19|45.49|46.17|45.47|14
1655592560000|2022-06-18 22:49:20|46.2|45.5|46.19|45.49|46.23|45.53|46.19|45.49|10
1655592570000|2022-06-18 22:49:30|46.2|45.5|46.2|45.5|46.21|45.51|46.18|45.48|11
1655592580000|2022-06-18 22:49:40|46.19|45.49|46.2|45.5|46.2|45.5|46.19|45.49|2
1655592590000|2022-06-18 22:49:50|46.21|45.51|46.19|45.49|46.21|45.51|46.19|45.49|5
1655592600000|2022-06-18 22:50:00|46.18|45.48|46.16|45.46|46.18|45.48|46.15|45.45|17
1655592610000|2022-06-18 22:50:10|46.15|45.45|46.16|45.46|46.17|45.47|46.14|45.44|9
1655592620000|2022-06-18 22:50:20|46.15|45.45|46.12|45.42|46.16|45.46|46.12|45.42|11
1655592630000|2022-06-18 22:50:30|46.13|45.43|46.13|45.43|46.15|45.45|46.12|45.42|7
1655592640000|2022-06-18 22:50:40|46.12|45.42|46.12|45.42|46.14|45.44|46.11|45.41|9
1655592650000|2022-06-18 22:50:50|46.11|45.41|46.07|45.37|46.11|45.41|46.06|45.36|18
1655592660000|2022-06-18 22:51:00|46.08|45.38|46.08|45.38|46.08|45.38|46.06|45.36|11
1655592670000|2022-06-18 22:51:10|46.07|45.37|46.17|45.47|46.17|45.47|46.07|45.37|12
1655592680000|2022-06-18 22:51:20|46.18|45.48|46.22|45.52|46.22|45.52|46.16|45.46|16
1655592690000|2022-06-18 22:51:30|46.23|45.53|46.21|45.51|46.23|45.53|46.21|45.51|16
1655592700000|2022-06-18 22:51:40|46.2|45.5|46.21|45.51|46.21|45.51|46.19|45.49|14
1655592710000|2022-06-18 22:51:50|46.2|45.5|46.19|45.49|46.21|45.51|46.18|45.48|14
1655592720000|2022-06-18 22:52:00|46.18|45.48|46.18|45.48|46.19|45.49|46.14|45.44|18
1655592730000|2022-06-18 22:52:10|46.17|45.47|46.15|45.45|46.18|45.48|46.14|45.44|10
1655592740000|2022-06-18 22:52:20|46.14|45.44|46.15|45.45|46.15|45.45|46.14|45.44|10
1655592750000|2022-06-18 22:52:30|46.16|45.46|46.18|45.48|46.18|45.48|46.16|45.46|3
1655592760000|2022-06-18 22:52:40|46.19|45.49|46.2|45.5|46.21|45.51|46.19|45.49|12
1655592770000|2022-06-18 22:52:50|46.21|45.51|46.25|45.55|46.25|45.55|46.21|45.51|17
1655592780000|2022-06-18 22:53:00|46.24|45.54|46.23|45.53|46.25|45.55|46.22|45.52|14
1655592790000|2022-06-18 22:53:10|46.22|45.52|46.16|45.46|46.22|45.52|46.15|45.45|13
1655592800000|2022-06-18 22:53:20|46.17|45.47|46.18|45.48|46.2|45.5|46.17|45.47|12
1655592810000|2022-06-18 22:53:30|46.19|45.49|46.19|45.49|46.19|45.49|46.18|45.48|7
1655592820000|2022-06-18 22:53:40|46.18|45.48|46.17|45.47|46.19|45.49|46.17|45.47|6
1655592830000|2022-06-18 22:53:50|46.18|45.48|46.16|45.46|46.18|45.48|46.15|45.45|10
1655592840000|2022-06-18 22:54:00|46.15|45.45|46.16|45.46|46.17|45.47|46.14|45.44|9
1655592850000|2022-06-18 22:54:10|46.17|45.47|46.17|45.47|46.17|45.47|46.15|45.45|16
1655592860000|2022-06-18 22:54:20|46.16|45.46|46.14|45.44|46.16|45.46|46.14|45.44|3
1655592870000|2022-06-18 22:54:30|46.13|45.43|46.11|45.41|46.13|45.43|46.11|45.41|7
1655592880000|2022-06-18 22:54:40|46.12|45.42|46.11|45.41|46.12|45.42|46.11|45.41|2
1655592890000|2022-06-18 22:54:50|46.12|45.42|46.15|45.45|46.15|45.45|46.12|45.42|8
1655592900000|2022-06-18 22:55:00|46.16|45.46|46.17|45.47|46.17|45.47|46.15|45.45|10
1655592910000|2022-06-18 22:55:10|46.18|45.48|46.15|45.45|46.18|45.48|46.15|45.45|14
1655592920000|2022-06-18 22:55:20|46.14|45.44|46.13|45.43|46.15|45.45|46.13|45.43|8
1655592930000|2022-06-18 22:55:30|46.14|45.44|46.14|45.44|46.15|45.45|46.14|45.44|5
1655592940000|2022-06-18 22:55:40|46.15|45.45|46.15|45.45|46.15|45.45|46.15|45.45|1
1655592950000|2022-06-18 22:55:50|46.14|45.44|46.14|45.44|46.15|45.45|46.14|45.44|7
1655592960000|2022-06-18 22:56:00|46.15|45.45|46.12|45.42|46.15|45.45|46.12|45.42|4
1655592970000|2022-06-18 22:56:10|46.13|45.43|46.12|45.42|46.13|45.43|46.12|45.42|6
1655592980000|2022-06-18 22:56:20|46.13|45.43|46.12|45.42|46.13|45.43|46.11|45.41|3
1655592990000|2022-06-18 22:56:30|46.13|45.43|46.17|45.47|46.18|45.48|46.13|45.43|11
1655593000000|2022-06-18 22:56:40|46.16|45.46|46.17|45.47|46.17|45.47|46.16|45.46|6
1655593010000|2022-06-18 22:56:50|46.16|45.46|46.17|45.47|46.17|45.47|46.16|45.46|4
1655593020000|2022-06-18 22:57:00|46.16|45.46|46.17|45.47|46.17|45.47|46.16|45.46|4
1655593030000|2022-06-18 22:57:10|46.16|45.46|46.17|45.47|46.17|45.47|46.15|45.45|9
1655593040000|2022-06-18 22:57:20|46.18|45.48|46.21|45.51|46.22|45.52|46.18|45.48|11
1655593050000|2022-06-18 22:57:30|46.22|45.52|46.23|45.53|46.23|45.53|46.2|45.5|18
1655593060000|2022-06-18 22:57:40|46.22|45.52|46.22|45.52|46.23|45.53|46.21|45.51|11
1655593070000|2022-06-18 22:57:50|46.23|45.53|46.23|45.53|46.23|45.53|46.21|45.51|13
1655593080000|2022-06-18 22:58:00|46.21|45.51|46.2|45.5|46.22|45.52|46.19|45.49|11
1655593090000|2022-06-18 22:58:10|46.19|45.49|46.17|45.47|46.19|45.49|46.16|45.46|19
1655593100000|2022-06-18 22:58:20|46.18|45.48|46.18|45.48|46.2|45.5|46.17|45.47|7
1655593110000|2022-06-18 22:58:30|46.19|45.49|46.19|45.49|46.21|45.51|46.19|45.49|5
1655593120000|2022-06-18 22:58:40|46.2|45.5|46.39|45.69|46.41|45.71|46.2|45.5|16
1655593130000|2022-06-18 22:58:50|46.38|45.68|46.37|45.67|46.39|45.69|46.36|45.66|13
1655593140000|2022-06-18 22:59:00|46.38|45.68|46.36|45.66|46.39|45.69|46.31|45.61|20
1655593150000|2022-06-18 22:59:10|46.37|45.67|46.38|45.68|46.38|45.68|46.34|45.64|17
1655593160000|2022-06-18 22:59:20|46.39|45.69|46.37|45.67|46.4|45.7|46.37|45.67|19
1655593170000|2022-06-18 22:59:30|46.34|45.64|46.4|45.7|46.41|45.71|46.34|45.64|15
1655593180000|2022-06-18 22:59:40|46.41|45.71|46.44|45.74|46.44|45.74|46.41|45.71|16
1655593190000|2022-06-18 22:59:50|46.43|45.73|46.44|45.74|46.44|45.74|46.39|45.69|21
1655593200000|2022-06-18 23:00:00|46.45|45.75|46.44|45.74|46.46|45.76|46.41|45.71|17
1655593210000|2022-06-18 23:00:10|46.45|45.75|46.41|45.71|46.45|45.75|46.4|45.7|8
1655593220000|2022-06-18 23:00:20|46.42|45.72|46.42|45.72|46.46|45.76|46.41|45.71|17
1655593230000|2022-06-18 23:00:30|46.43|45.73|46.52|45.82|46.56|45.86|46.42|45.72|23
1655593240000|2022-06-18 23:00:40|46.53|45.83|46.72|46.02|46.72|46.02|46.52|45.82|21
1655593250000|2022-06-18 23:00:50|46.73|46.03|46.68|45.98|46.74|46.04|46.67|45.97|20
1655593260000|2022-06-18 23:01:00|46.69|45.99|46.62|45.92|46.69|45.99|46.62|45.92|10
1655593270000|2022-06-18 23:01:10|46.61|45.91|46.55|45.85|46.62|45.92|46.54|45.84|17
1655593280000|2022-06-18 23:01:20|46.54|45.84|46.56|45.86|46.6|45.9|46.53|45.83|15
1655593290000|2022-06-18 23:01:30|46.55|45.85|46.49|45.79|46.57|45.87|46.48|45.78|17
1655593300000|2022-06-18 23:01:40|46.48|45.78|46.5|45.8|46.51|45.81|46.48|45.78|13
1655593310000|2022-06-18 23:01:50|46.49|45.79|46.54|45.84|46.59|45.89|46.49|45.79|17
1655593320000|2022-06-18 23:02:00|46.53|45.83|46.5|45.8|46.53|45.83|46.49|45.79|21
1655593330000|2022-06-18 23:02:10|46.51|45.81|46.51|45.81|46.54|45.84|46.51|45.81|13
1655593340000|2022-06-18 23:02:20|46.5|45.8|46.48|45.78|46.5|45.8|46.48|45.78|7
1655593350000|2022-06-18 23:02:30|46.47|45.77|46.47|45.77|46.48|45.78|46.45|45.75|10
1655593360000|2022-06-18 23:02:40|46.46|45.76|46.46|45.76|46.47|45.77|46.46|45.76|7
1655593370000|2022-06-18 23:02:50|46.45|45.75|46.44|45.74|46.46|45.76|46.44|45.74|9
1655593380000|2022-06-18 23:03:00|46.45|45.75|46.41|45.71|46.45|45.75|46.41|45.71|9
1655593390000|2022-06-18 23:03:10|46.42|45.72|46.39|45.69|46.42|45.72|46.39|45.69|10
1655593400000|2022-06-18 23:03:20|46.4|45.7|46.38|45.68|46.4|45.7|46.38|45.68|7
1655593410000|2022-06-18 23:03:30|46.37|45.67|46.39|45.69|46.39|45.69|46.37|45.67|9
1655593420000|2022-06-18 23:03:40|46.38|45.68|46.4|45.7|46.4|45.7|46.38|45.68|7
1655593430000|2022-06-18 23:03:50|46.39|45.69|46.43|45.73|46.45|45.75|46.39|45.69|9
1655593440000|2022-06-18 23:04:00|46.44|45.74|46.46|45.76|46.47|45.77|46.44|45.74|7
1655593450000|2022-06-18 23:04:10|46.47|45.77|46.54|45.84|46.54|45.84|46.47|45.77|9
1655593460000|2022-06-18 23:04:20|46.55|45.85|46.55|45.85|46.58|45.88|46.55|45.85|15
1655593470000|2022-06-18 23:04:30|46.56|45.86|46.58|45.88|46.59|45.89|46.54|45.84|9
1655593480000|2022-06-18 23:04:40|46.59|45.89|46.62|45.92|46.62|45.92|46.59|45.89|6
1655593490000|2022-06-18 23:04:50|46.63|45.93|46.6|45.9|46.63|45.93|46.6|45.9|17
1655593500000|2022-06-18 23:05:00|46.61|45.91|46.59|45.89|46.61|45.91|46.58|45.88|9
1655593510000|2022-06-18 23:05:10|46.6|45.9|46.55|45.85|46.6|45.9|46.55|45.85|12
1655593520000|2022-06-18 23:05:20|46.56|45.86|46.49|45.79|46.56|45.86|46.49|45.79|11
1655593530000|2022-06-18 23:05:30|46.51|45.81|46.51|45.81|46.53|45.83|46.5|45.8|13
1655593540000|2022-06-18 23:05:40|46.5|45.8|46.48|45.78|46.51|45.81|46.47|45.77|10
1655593550000|2022-06-18 23:05:50|46.47|45.77|46.46|45.76|46.48|45.78|46.46|45.76|6
1655593560000|2022-06-18 23:06:00|46.45|45.75|46.45|45.75|46.47|45.77|46.45|45.75|5
1655593570000|2022-06-18 23:06:10|46.46|45.76|46.45|45.75|46.46|45.76|46.44|45.74|10
1655593580000|2022-06-18 23:06:20|46.44|45.74|46.48|45.78|46.48|45.78|46.44|45.74|12
1655593590000|2022-06-18 23:06:30|46.49|45.79|46.48|45.78|46.5|45.8|46.48|45.78|6
1655593600000|2022-06-18 23:06:40|46.47|45.77|46.46|45.76|46.47|45.77|46.46|45.76|2
1655593610000|2022-06-18 23:06:50|46.47|45.77|46.5|45.8|46.51|45.81|46.46|45.76|9
1655593620000|2022-06-18 23:07:00|46.51|45.81|46.48|45.78|46.51|45.81|46.47|45.77|13
1655593630000|2022-06-18 23:07:10|46.46|45.76|46.51|45.81|46.51|45.81|46.46|45.76|17
1655593640000|2022-06-18 23:07:20|46.52|45.82|46.56|45.86|46.57|45.87|46.52|45.82|15
1655593650000|2022-06-18 23:07:30|46.57|45.87|46.58|45.88|46.59|45.89|46.57|45.87|8
1655593660000|2022-06-18 23:07:40|46.57|45.87|46.56|45.86|46.57|45.87|46.56|45.86|2
1655593670000|2022-06-18 23:07:50|46.57|45.87|46.56|45.86|46.57|45.87|46.56|45.86|8
1655593680000|2022-06-18 23:08:00|46.55|45.85|46.52|45.82|46.55|45.85|46.52|45.82|10
1655593690000|2022-06-18 23:08:10|46.53|45.83|46.51|45.81|46.53|45.83|46.5|45.8|10
1655593700000|2022-06-18 23:08:20|46.5|45.8|46.5|45.8|46.51|45.81|46.48|45.78|14
1655593710000|2022-06-18 23:08:30|46.51|45.81|46.5|45.8|46.52|45.82|46.49|45.79|13
1655593720000|2022-06-18 23:08:40|46.49|45.79|46.44|45.74|46.5|45.8|46.44|45.74|11
1655593730000|2022-06-18 23:08:50|46.45|45.75|46.41|45.71|46.45|45.75|46.41|45.71|11
1655593740000|2022-06-18 23:09:00|46.42|45.72|46.42|45.72|46.43|45.73|46.39|45.69|13
1655593750000|2022-06-18 23:09:10|46.43|45.73|46.39|45.69|46.43|45.73|46.39|45.69|15
1655593760000|2022-06-18 23:09:20|46.4|45.7|46.39|45.69|46.41|45.71|46.39|45.69|10
1655593770000|2022-06-18 23:09:30|46.4|45.7|46.38|45.68|46.4|45.7|46.37|45.67|11
1655593780000|2022-06-18 23:09:40|46.37|45.67|46.39|45.69|46.39|45.69|46.37|45.67|10
1655593790000|2022-06-18 23:09:50|46.38|45.68|46.38|45.68|46.39|45.69|46.38|45.68|5
1655593800000|2022-06-18 23:10:00|46.37|45.67|46.36|45.66|46.39|45.69|46.36|45.66|13
1655593810000|2022-06-18 23:10:10|46.37|45.67|46.4|45.7|46.4|45.7|46.36|45.66|13
1655593820000|2022-06-18 23:10:20|46.41|45.71|46.48|45.78|46.48|45.78|46.41|45.71|13
1655593830000|2022-06-18 23:10:30|46.49|45.79|46.44|45.74|46.49|45.79|46.42|45.72|13
1655593840000|2022-06-18 23:10:40|46.42|45.72|46.44|45.74|46.44|45.74|46.4|45.7|13
1655593850000|2022-06-18 23:10:50|46.43|45.73|46.44|45.74|46.45|45.75|46.43|45.73|10
1655593860000|2022-06-18 23:11:00|46.43|45.73|46.43|45.73|46.43|45.73|46.43|45.73|1
1655593870000|2022-06-18 23:11:10|46.45|45.75|46.47|45.77|46.48|45.78|46.45|45.75|9
1655593880000|2022-06-18 23:11:20|46.48|45.78|46.45|45.75|46.48|45.78|46.45|45.75|8
1655593890000|2022-06-18 23:11:30|46.44|45.74|46.44|45.74|46.46|45.76|46.44|45.74|7
1655593900000|2022-06-18 23:11:40|46.45|45.75|46.45|45.75|46.45|45.75|46.44|45.74|11
1655593910000|2022-06-18 23:11:50|46.44|45.74|46.44|45.74|46.45|45.75|46.44|45.74|7
1655593920000|2022-06-18 23:12:00|46.45|45.75|46.47|45.77|46.47|45.77|46.44|45.74|10
1655593930000|2022-06-18 23:12:10|46.48|45.78|46.46|45.76|46.48|45.78|46.46|45.76|3
1655593940000|2022-06-18 23:12:20|46.47|45.77|46.46|45.76|46.47|45.77|46.46|45.76|6
1655593950000|2022-06-18 23:12:30|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|10
1655593960000|2022-06-18 23:12:40|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|4
1655593970000|2022-06-18 23:12:50|46.47|45.77|46.47|45.77|46.48|45.78|46.47|45.77|7
1655593980000|2022-06-18 23:13:00|46.46|45.76|46.45|45.75|46.46|45.76|46.44|45.74|6
1655593990000|2022-06-18 23:13:10|46.46|45.76|46.46|45.76|46.47|45.77|46.46|45.76|3
1655594000000|2022-06-18 23:13:20|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|8
1655594010000|2022-06-18 23:13:30|46.47|45.77|46.47|45.77|46.48|45.78|46.47|45.77|5
1655594020000|2022-06-18 23:13:40|46.48|45.78|46.46|45.76|46.48|45.78|46.46|45.76|7
1655594030000|2022-06-18 23:13:50|46.47|45.77|46.45|45.75|46.47|45.77|46.45|45.75|5
1655594040000|2022-06-18 23:14:00|46.46|45.76|46.44|45.74|46.46|45.76|46.44|45.74|7
1655594050000|2022-06-18 23:14:10|46.45|45.75|46.45|45.75|46.45|45.75|46.44|45.74|11
1655594060000|2022-06-18 23:14:20|46.44|45.74|46.42|45.72|46.44|45.74|46.42|45.72|13
1655594070000|2022-06-18 23:14:30|46.43|45.73|46.42|45.72|46.43|45.73|46.42|45.72|18
1655594080000|2022-06-18 23:14:40|46.43|45.73|46.42|45.72|46.43|45.73|46.42|45.72|8
1655594090000|2022-06-18 23:14:50|46.43|45.73|46.43|45.73|46.43|45.73|46.42|45.72|11
1655594100000|2022-06-18 23:15:00|46.42|45.72|46.45|45.75|46.47|45.77|46.42|45.72|13
1655594110000|2022-06-18 23:15:10|46.46|45.76|46.44|45.74|46.46|45.76|46.43|45.73|8
1655594120000|2022-06-18 23:15:20|46.43|45.73|46.43|45.73|46.43|45.73|46.42|45.72|3
1655594130000|2022-06-18 23:15:30|46.44|45.74|46.44|45.74|46.46|45.76|46.44|45.74|14
1655594140000|2022-06-18 23:15:40|46.45|45.75|46.45|45.75|46.46|45.76|46.44|45.74|12
1655594150000|2022-06-18 23:15:50|46.43|45.73|46.42|45.72|46.44|45.74|46.42|45.72|8
1655594160000|2022-06-18 23:16:00|46.41|45.71|46.41|45.71|46.42|45.72|46.41|45.71|5
1655594170000|2022-06-18 23:16:10|46.4|45.7|46.34|45.64|46.4|45.7|46.33|45.63|10
1655594180000|2022-06-18 23:16:20|46.33|45.63|46.34|45.64|46.36|45.66|46.32|45.62|11
1655594190000|2022-06-18 23:16:30|46.35|45.65|46.34|45.64|46.36|45.66|46.32|45.62|10
1655594200000|2022-06-18 23:16:40|46.35|45.65|46.34|45.64|46.36|45.66|46.34|45.64|4
1655594210000|2022-06-18 23:16:50|46.33|45.63|46.34|45.64|46.37|45.67|46.32|45.62|8
1655594220000|2022-06-18 23:17:00|46.35|45.65|46.34|45.64|46.35|45.65|46.34|45.64|6
1655594230000|2022-06-18 23:17:10|46.33|45.63|46.33|45.63|46.33|45.63|46.32|45.62|3
1655594240000|2022-06-18 23:17:20|46.34|45.64|46.35|45.65|46.36|45.66|46.31|45.61|10
1655594250000|2022-06-18 23:17:30|46.36|45.66|46.42|45.72|46.42|45.72|46.36|45.66|7
1655594260000|2022-06-18 23:17:40|46.43|45.73|46.43|45.73|46.47|45.77|46.43|45.73|13
1655594270000|2022-06-18 23:17:50|46.42|45.72|46.43|45.73|46.43|45.73|46.42|45.72|8
1655594280000|2022-06-18 23:18:00|46.44|45.74|46.44|45.74|46.44|45.74|46.43|45.73|11
1655594290000|2022-06-18 23:18:10|46.45|45.75|46.46|45.76|46.46|45.76|46.45|45.75|4
1655594300000|2022-06-18 23:18:20|46.47|45.77|46.49|45.79|46.49|45.79|46.46|45.76|7
1655594310000|2022-06-18 23:18:30|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|10
1655594320000|2022-06-18 23:18:40|46.46|45.76|46.45|45.75|46.46|45.76|46.45|45.75|2
1655594330000|2022-06-18 23:18:50|46.44|45.74|46.46|45.76|46.46|45.76|46.44|45.74|7
1655594340000|2022-06-18 23:19:00|46.45|45.75|46.47|45.77|46.48|45.78|46.44|45.74|6
1655594350000|2022-06-18 23:19:10|46.48|45.78|46.47|45.77|46.48|45.78|46.47|45.77|2
1655594360000|2022-06-18 23:19:20|46.48|45.78|46.47|45.77|46.48|45.78|46.47|45.77|8
1655594380000|2022-06-18 23:19:40|46.48|45.78|46.48|45.78|46.48|45.78|46.48|45.78|1
1655594390000|2022-06-18 23:19:50|46.47|45.77|46.47|45.77|46.47|45.77|46.47|45.77|1
1655594400000|2022-06-18 23:20:00|46.46|45.76|46.48|45.78|46.48|45.78|46.46|45.76|9
1655594410000|2022-06-18 23:20:10|46.49|45.79|46.48|45.78|46.49|45.79|46.48|45.78|2
1655594430000|2022-06-18 23:20:30|46.49|45.79|46.5|45.8|46.5|45.8|46.49|45.79|2
1655594440000|2022-06-18 23:20:40|46.51|45.81|46.51|45.81|46.51|45.81|46.5|45.8|3
1655594450000|2022-06-18 23:20:50|46.52|45.82|46.52|45.82|46.52|45.82|46.52|45.82|1
1655594460000|2022-06-18 23:21:00|46.51|45.81|46.53|45.83|46.55|45.85|46.51|45.81|9
1655594470000|2022-06-18 23:21:10|46.54|45.84|46.58|45.88|46.58|45.88|46.53|45.83|7
1655594480000|2022-06-18 23:21:20|46.57|45.87|46.59|45.89|46.61|45.91|46.57|45.87|11
1655594490000|2022-06-18 23:21:30|46.58|45.88|46.59|45.89|46.6|45.9|46.58|45.88|10
1655594500000|2022-06-18 23:21:40|46.6|45.9|46.57|45.87|46.6|45.9|46.56|45.86|8
1655594510000|2022-06-18 23:21:50|46.58|45.88|46.67|45.97|46.68|45.98|46.57|45.87|11
1655594520000|2022-06-18 23:22:00|46.68|45.98|46.64|45.94|46.7|46|46.64|45.94|16
1655594530000|2022-06-18 23:22:10|46.65|45.95|46.67|45.97|46.67|45.97|46.65|45.95|9
1655594540000|2022-06-18 23:22:20|46.68|45.98|46.72|46.02|46.72|46.02|46.68|45.98|9
1655594550000|2022-06-18 23:22:30|46.71|46.01|46.73|46.03|46.74|46.04|46.71|46.01|9
1655594560000|2022-06-18 23:22:40|46.74|46.04|46.74|46.04|46.76|46.06|46.73|46.03|17
1655594570000|2022-06-18 23:22:50|46.72|46.02|46.72|46.02|46.73|46.03|46.72|46.02|5
1655594580000|2022-06-18 23:23:00|46.7|46|46.72|46.02|46.72|46.02|46.69|45.99|9
1655594590000|2022-06-18 23:23:10|46.73|46.03|46.75|46.05|46.75|46.05|46.72|46.02|10
1655594600000|2022-06-18 23:23:20|46.76|46.06|46.76|46.06|46.76|46.06|46.75|46.05|3
1655594610000|2022-06-18 23:23:30|46.75|46.05|46.75|46.05|46.76|46.06|46.74|46.04|7
1655594620000|2022-06-18 23:23:40|46.74|46.04|46.7|46|46.75|46.05|46.69|45.99|11
1655594630000|2022-06-18 23:23:50|46.69|45.99|46.69|45.99|46.7|46|46.66|45.96|17
1655594640000|2022-06-18 23:24:00|46.71|46.01|46.73|46.03|46.74|46.04|46.71|46.01|9
1655594650000|2022-06-18 23:24:10|46.74|46.04|46.75|46.05|46.75|46.05|46.72|46.02|12
1655594660000|2022-06-18 23:24:20|46.74|46.04|46.74|46.04|46.75|46.05|46.73|46.03|10
1655594670000|2022-06-18 23:24:30|46.75|46.05|46.75|46.05|46.76|46.06|46.75|46.05|3
1655594680000|2022-06-18 23:24:40|46.76|46.06|46.77|46.07|46.78|46.08|46.76|46.06|6
1655594690000|2022-06-18 23:24:50|46.78|46.08|46.76|46.06|46.78|46.08|46.76|46.06|5
1655594700000|2022-06-18 23:25:00|46.77|46.07|46.79|46.09|46.79|46.09|46.77|46.07|3
1655594710000|2022-06-18 23:25:10|46.8|46.1|46.81|46.11|46.81|46.11|46.79|46.09|8
1655594720000|2022-06-18 23:25:20|46.79|46.09|46.83|46.13|46.83|46.13|46.79|46.09|4
1655594730000|2022-06-18 23:25:30|46.84|46.14|46.88|46.18|46.88|46.18|46.84|46.14|4
1655594740000|2022-06-18 23:25:40|46.87|46.17|46.87|46.17|46.87|46.17|46.86|46.16|3
1655594750000|2022-06-18 23:25:50|46.85|46.15|46.84|46.14|46.85|46.15|46.84|46.14|2
1655594760000|2022-06-18 23:26:00|46.85|46.15|46.87|46.17|46.87|46.17|46.84|46.14|5
1655594770000|2022-06-18 23:26:10|46.86|46.16|46.86|46.16|46.86|46.16|46.86|46.16|1
1655594780000|2022-06-18 23:26:20|46.87|46.17|46.89|46.19|46.89|46.19|46.86|46.16|3
1655594790000|2022-06-18 23:26:30|46.9|46.2|46.91|46.21|46.92|46.22|46.89|46.19|9
1655594800000|2022-06-18 23:26:40|46.92|46.22|46.94|46.24|46.94|46.24|46.92|46.22|5
1655594810000|2022-06-18 23:26:50|46.93|46.23|46.94|46.24|46.94|46.24|46.93|46.23|6
1655594820000|2022-06-18 23:27:00|46.95|46.25|46.94|46.24|46.95|46.25|46.92|46.22|16
1655594830000|2022-06-18 23:27:10|46.93|46.23|46.96|46.26|46.96|46.26|46.92|46.22|11
1655594840000|2022-06-18 23:27:20|46.97|46.27|46.99|46.29|46.99|46.29|46.97|46.27|6
1655594850000|2022-06-18 23:27:30|46.98|46.28|46.97|46.27|46.99|46.29|46.96|46.26|10
1655594860000|2022-06-18 23:27:40|46.96|46.26|46.92|46.22|46.96|46.26|46.91|46.21|10
1655594870000|2022-06-18 23:27:50|46.93|46.23|46.92|46.22|46.95|46.25|46.92|46.22|12
1655594880000|2022-06-18 23:28:00|46.93|46.23|46.92|46.22|46.94|46.24|46.92|46.22|6
1655594890000|2022-06-18 23:28:10|46.93|46.23|46.91|46.21|46.93|46.23|46.91|46.21|3
1655594900000|2022-06-18 23:28:20|46.92|46.22|46.92|46.22|46.93|46.23|46.92|46.22|5
1655594910000|2022-06-18 23:28:30|46.93|46.23|46.9|46.2|46.93|46.23|46.9|46.2|8
1655594920000|2022-06-18 23:28:40|46.89|46.19|46.93|46.23|46.93|46.23|46.89|46.19|11
1655594930000|2022-06-18 23:28:50|46.94|46.24|46.97|46.27|46.97|46.27|46.94|46.24|4
1655594940000|2022-06-18 23:29:00|46.96|46.26|47.11|46.41|47.11|46.41|46.96|46.26|16
1655594950000|2022-06-18 23:29:10|47.1|46.4|47.11|46.41|47.11|46.41|47.09|46.39|10
1655594960000|2022-06-18 23:29:20|47.12|46.42|47.15|46.45|47.15|46.45|47.11|46.41|8
1655594970000|2022-06-18 23:29:30|47.17|46.47|47.19|46.49|47.2|46.5|47.17|46.47|13
1655594980000|2022-06-18 23:29:40|47.2|46.5|47.34|46.64|47.35|46.65|47.19|46.49|25
1655594990000|2022-06-18 23:29:50|47.33|46.63|47.31|46.61|47.35|46.65|47.3|46.6|20
1655595000000|2022-06-18 23:30:00|47.3|46.6|47.33|46.63|47.35|46.65|47.25|46.55|19
1655595010000|2022-06-18 23:30:10|47.35|46.65|47.38|46.68|47.38|46.68|47.33|46.63|18
1655595020000|2022-06-18 23:30:20|47.39|46.69|47.33|46.63|47.4|46.7|47.33|46.63|17
1655595030000|2022-06-18 23:30:30|47.32|46.62|47.32|46.62|47.34|46.64|47.31|46.61|10
1655595040000|2022-06-18 23:30:40|47.33|46.63|47.37|46.67|47.39|46.69|47.32|46.62|18
1655595050000|2022-06-18 23:30:50|47.38|46.68|47.38|46.68|47.39|46.69|47.37|46.67|11
1655595060000|2022-06-18 23:31:00|47.37|46.67|47.34|46.64|47.38|46.68|47.34|46.64|14
1655595070000|2022-06-18 23:31:10|47.33|46.63|47.36|46.66|47.36|46.66|47.32|46.62|18
1655595080000|2022-06-18 23:31:20|47.35|46.65|47.39|46.69|47.39|46.69|47.35|46.65|10
1655595090000|2022-06-18 23:31:30|47.38|46.68|47.34|46.64|47.38|46.68|47.33|46.63|12
1655595100000|2022-06-18 23:31:40|47.33|46.63|47.35|46.65|47.35|46.65|47.33|46.63|8
1655595110000|2022-06-18 23:31:50|47.34|46.64|47.36|46.66|47.36|46.66|47.34|46.64|3
1655595120000|2022-06-18 23:32:00|47.35|46.65|47.35|46.65|47.36|46.66|47.34|46.64|10
1655595130000|2022-06-18 23:32:10|47.34|46.64|47.35|46.65|47.36|46.66|47.34|46.64|6
1655595140000|2022-06-18 23:32:20|47.34|46.64|47.35|46.65|47.35|46.65|47.32|46.62|10
1655595150000|2022-06-18 23:32:30|47.34|46.64|47.4|46.7|47.4|46.7|47.34|46.64|9
1655595160000|2022-06-18 23:32:40|47.41|46.71|47.53|46.83|47.57|46.87|47.41|46.71|21
1655595170000|2022-06-18 23:32:50|47.51|46.81|47.53|46.83|47.54|46.84|47.5|46.8|12
1655595180000|2022-06-18 23:33:00|47.52|46.82|47.56|46.86|47.56|46.86|47.52|46.82|9
1655595190000|2022-06-18 23:33:10|47.57|46.87|47.56|46.86|47.57|46.87|47.56|46.86|6
1655595200000|2022-06-18 23:33:20|47.57|46.87|47.54|46.84|47.57|46.87|47.54|46.84|12
1655595210000|2022-06-18 23:33:30|47.55|46.85|47.55|46.85|47.55|46.85|47.54|46.84|5
1655595220000|2022-06-18 23:33:40|47.54|46.84|47.55|46.85|47.55|46.85|47.54|46.84|6
1655595230000|2022-06-18 23:33:50|47.54|46.84|47.6|46.9|47.61|46.91|47.54|46.84|10
1655595240000|2022-06-18 23:34:00|47.61|46.91|47.64|46.94|47.64|46.94|47.6|46.9|8
1655595250000|2022-06-18 23:34:10|47.65|46.95|47.63|46.93|47.65|46.95|47.63|46.93|7
1655595260000|2022-06-18 23:34:20|47.62|46.92|47.61|46.91|47.63|46.93|47.61|46.91|8
1655595270000|2022-06-18 23:34:30|47.62|46.92|47.6|46.9|47.62|46.92|47.59|46.89|11
1655595280000|2022-06-18 23:34:40|47.59|46.89|47.56|46.86|47.6|46.9|47.55|46.85|16
1655595290000|2022-06-18 23:34:50|47.57|46.87|47.61|46.91|47.61|46.91|47.57|46.87|11
1655595300000|2022-06-18 23:35:00|47.6|46.9|47.61|46.91|47.61|46.91|47.6|46.9|12
1655595310000|2022-06-18 23:35:10|47.62|46.92|47.76|47.06|47.76|47.06|47.62|46.92|12
1655595320000|2022-06-18 23:35:20|47.77|47.07|47.79|47.09|47.8|47.1|47.75|47.05|16
1655595330000|2022-06-18 23:35:30|47.8|47.1|47.77|47.07|47.8|47.1|47.76|47.06|12
1655595340000|2022-06-18 23:35:40|47.76|47.06|47.78|47.08|47.78|47.08|47.76|47.06|7
1655595350000|2022-06-18 23:35:50|47.77|47.07|47.87|47.17|47.87|47.17|47.77|47.07|13
1655595360000|2022-06-18 23:36:00|47.86|47.16|47.83|47.13|47.86|47.16|47.81|47.11|13
1655595370000|2022-06-18 23:36:10|47.84|47.14|47.79|47.09|47.85|47.15|47.79|47.09|13
1655595380000|2022-06-18 23:36:20|47.78|47.08|47.73|47.03|47.79|47.09|47.73|47.03|9
1655595390000|2022-06-18 23:36:30|47.74|47.04|47.74|47.04|47.75|47.05|47.73|47.03|5
1655595400000|2022-06-18 23:36:40|47.75|47.05|47.72|47.02|47.75|47.05|47.7|47|9
1655595410000|2022-06-18 23:36:50|47.71|47.01|47.67|46.97|47.71|47.01|47.66|46.96|9
1655595420000|2022-06-18 23:37:00|47.66|46.96|47.64|46.94|47.66|46.96|47.63|46.93|8
1655595430000|2022-06-18 23:37:10|47.65|46.95|47.61|46.91|47.65|46.95|47.61|46.91|10
1655595440000|2022-06-18 23:37:20|47.6|46.9|47.57|46.87|47.61|46.91|47.57|46.87|12
1655595450000|2022-06-18 23:37:30|47.56|46.86|47.53|46.83|47.57|46.87|47.53|46.83|15
1655595460000|2022-06-18 23:37:40|47.54|46.84|47.56|46.86|47.56|46.86|47.53|46.83|9
1655595470000|2022-06-18 23:37:50|47.55|46.85|47.57|46.87|47.57|46.87|47.55|46.85|5
1655595480000|2022-06-18 23:38:00|47.58|46.88|47.57|46.87|47.58|46.88|47.56|46.86|8
1655595490000|2022-06-18 23:38:10|47.58|46.88|47.59|46.89|47.59|46.89|47.58|46.88|2
1655595500000|2022-06-18 23:38:20|47.58|46.88|47.59|46.89|47.59|46.89|47.57|46.87|4
1655595510000|2022-06-18 23:38:30|47.58|46.88|47.57|46.87|47.59|46.89|47.57|46.87|6
1655595520000|2022-06-18 23:38:40|47.58|46.88|47.57|46.87|47.59|46.89|47.57|46.87|12
1655595530000|2022-06-18 23:38:50|47.56|46.86|47.51|46.81|47.56|46.86|47.5|46.8|12
1655595540000|2022-06-18 23:39:00|47.5|46.8|47.5|46.8|47.52|46.82|47.49|46.79|11
1655595550000|2022-06-18 23:39:10|47.49|46.79|47.47|46.77|47.5|46.8|47.45|46.75|17
1655595560000|2022-06-18 23:39:20|47.48|46.78|47.47|46.77|47.49|46.79|47.47|46.77|14
1655595570000|2022-06-18 23:39:30|47.48|46.78|47.44|46.74|47.48|46.78|47.43|46.73|13
1655595580000|2022-06-18 23:39:40|47.45|46.75|47.46|46.76|47.47|46.77|47.43|46.73|19
1655595590000|2022-06-18 23:39:50|47.47|46.77|47.48|46.78|47.48|46.78|47.47|46.77|6
1655595600000|2022-06-18 23:40:00|47.5|46.8|47.55|46.85|47.55|46.85|47.5|46.8|10
1655595610000|2022-06-18 23:40:10|47.54|46.84|47.54|46.84|47.55|46.85|47.52|46.82|12
1655595620000|2022-06-18 23:40:20|47.53|46.83|47.56|46.86|47.56|46.86|47.53|46.83|4
1655595630000|2022-06-18 23:40:30|47.57|46.87|47.59|46.89|47.59|46.89|47.56|46.86|11
1655595640000|2022-06-18 23:40:40|47.58|46.88|47.57|46.87|47.58|46.88|47.56|46.86|8
1655595650000|2022-06-18 23:40:50|47.58|46.88|47.58|46.88|47.59|46.89|47.56|46.86|7
1655595660000|2022-06-18 23:41:00|47.59|46.89|47.63|46.93|47.64|46.94|47.58|46.88|13
1655595670000|2022-06-18 23:41:10|47.62|46.92|47.62|46.92|47.62|46.92|47.62|46.92|1
1655595680000|2022-06-18 23:41:20|47.61|46.91|47.63|46.93|47.64|46.94|47.61|46.91|5
1655595690000|2022-06-18 23:41:30|47.62|46.92|47.56|46.86|47.62|46.92|47.56|46.86|9
1655595700000|2022-06-18 23:41:40|47.54|46.84|47.45|46.75|47.55|46.85|47.45|46.75|13
1655595710000|2022-06-18 23:41:50|47.42|46.72|47.45|46.75|47.45|46.75|47.41|46.71|9
1655595720000|2022-06-18 23:42:00|47.46|46.76|47.52|46.82|47.53|46.83|47.46|46.76|10
1655595730000|2022-06-18 23:42:10|47.51|46.81|47.5|46.8|47.54|46.84|47.5|46.8|10
1655595740000|2022-06-18 23:42:20|47.49|46.79|47.46|46.76|47.5|46.8|47.45|46.75|8
1655595750000|2022-06-18 23:42:30|47.47|46.77|47.47|46.77|47.47|46.77|47.47|46.77|1
1655595760000|2022-06-18 23:42:40|47.45|46.75|47.45|46.75|47.45|46.75|47.44|46.74|9
1655595770000|2022-06-18 23:42:50|47.44|46.74|47.44|46.74|47.44|46.74|47.43|46.73|3
1655595780000|2022-06-18 23:43:00|47.43|46.73|47.43|46.73|47.46|46.76|47.43|46.73|11
1655595790000|2022-06-18 23:43:10|47.44|46.74|47.42|46.72|47.45|46.75|47.42|46.72|11
1655595800000|2022-06-18 23:43:20|47.43|46.73|47.41|46.71|47.43|46.73|47.4|46.7|7
1655595810000|2022-06-18 23:43:30|47.4|46.7|47.4|46.7|47.4|46.7|47.39|46.69|3
1655595820000|2022-06-18 23:43:40|47.39|46.69|47.32|46.62|47.4|46.7|47.32|46.62|16
1655595830000|2022-06-18 23:43:50|47.33|46.63|47.31|46.61|47.33|46.63|47.3|46.6|8
1655595840000|2022-06-18 23:44:00|47.32|46.62|47.33|46.63|47.33|46.63|47.32|46.62|2
1655595850000|2022-06-18 23:44:10|47.32|46.62|47.3|46.6|47.32|46.62|47.28|46.58|13
1655595860000|2022-06-18 23:44:20|47.29|46.59|47.31|46.61|47.31|46.61|47.29|46.59|5
1655595870000|2022-06-18 23:44:30|47.3|46.6|47.3|46.6|47.31|46.61|47.29|46.59|7
1655595880000|2022-06-18 23:44:40|47.29|46.59|47.25|46.55|47.29|46.59|47.24|46.54|9
1655595890000|2022-06-18 23:44:50|47.23|46.53|47.12|46.42|47.23|46.53|47.12|46.42|14
1655595900000|2022-06-18 23:45:00|47.13|46.43|47.2|46.5|47.2|46.5|47.1|46.4|23
1655595910000|2022-06-18 23:45:10|47.21|46.51|47.19|46.49|47.22|46.52|47.19|46.49|12
1655595920000|2022-06-18 23:45:20|47.16|46.46|47.18|46.48|47.18|46.48|47.15|46.45|7
1655595930000|2022-06-18 23:45:30|47.19|46.49|47.22|46.52|47.23|46.53|47.18|46.48|8
1655595940000|2022-06-18 23:45:40|47.23|46.53|47.26|46.56|47.26|46.56|47.22|46.52|7
1655595950000|2022-06-18 23:45:50|47.27|46.57|47.28|46.58|47.29|46.59|47.27|46.57|10
1655595960000|2022-06-18 23:46:00|47.27|46.57|47.22|46.52|47.27|46.57|47.2|46.5|12
1655595970000|2022-06-18 23:46:10|47.21|46.51|47.2|46.5|47.21|46.51|47.18|46.48|10
1655595980000|2022-06-18 23:46:20|47.19|46.49|47.2|46.5|47.2|46.5|47.19|46.49|2
1655595990000|2022-06-18 23:46:30|47.21|46.51|47.21|46.51|47.21|46.51|47.19|46.49|5
1655596000000|2022-06-18 23:46:40|47.2|46.5|47.16|46.46|47.2|46.5|47.16|46.46|9
1655596010000|2022-06-18 23:46:50|47.17|46.47|47.26|46.56|47.27|46.57|47.15|46.45|14
1655596020000|2022-06-18 23:47:00|47.27|46.57|47.28|46.58|47.28|46.58|47.25|46.55|12
1655596030000|2022-06-18 23:47:10|47.27|46.57|47.27|46.57|47.28|46.58|47.27|46.57|7
1655596040000|2022-06-18 23:47:20|47.28|46.58|47.29|46.59|47.29|46.59|47.27|46.57|10
1655596050000|2022-06-18 23:47:30|47.3|46.6|47.33|46.63|47.33|46.63|47.3|46.6|4
1655596060000|2022-06-18 23:47:40|47.34|46.64|47.42|46.72|47.45|46.75|47.34|46.64|14
1655596070000|2022-06-18 23:47:50|47.43|46.73|47.38|46.68|47.43|46.73|47.38|46.68|10
1655596080000|2022-06-18 23:48:00|47.39|46.69|47.43|46.73|47.44|46.74|47.37|46.67|14
1655596090000|2022-06-18 23:48:10|47.44|46.74|47.42|46.72|47.44|46.74|47.41|46.71|11
1655596100000|2022-06-18 23:48:20|47.43|46.73|47.41|46.71|47.43|46.73|47.4|46.7|15
1655596110000|2022-06-18 23:48:30|47.4|46.7|47.41|46.71|47.42|46.72|47.4|46.7|14
1655596120000|2022-06-18 23:48:40|47.42|46.72|47.46|46.76|47.46|46.76|47.41|46.71|7
1655596130000|2022-06-18 23:48:50|47.45|46.75|47.45|46.75|47.46|46.76|47.44|46.74|17
1655596140000|2022-06-18 23:49:00|47.44|46.74|47.43|46.73|47.44|46.74|47.42|46.72|12
1655596150000|2022-06-18 23:49:10|47.42|46.72|47.44|46.74|47.44|46.74|47.42|46.72|13
1655596160000|2022-06-18 23:49:20|47.45|46.75|47.49|46.79|47.5|46.8|47.45|46.75|10
1655596170000|2022-06-18 23:49:30|47.5|46.8|47.5|46.8|47.51|46.81|47.47|46.77|12
1655596180000|2022-06-18 23:49:40|47.49|46.79|47.49|46.79|47.49|46.79|47.49|46.79|1
1655596190000|2022-06-18 23:49:50|47.48|46.78|47.5|46.8|47.5|46.8|47.48|46.78|7
1655596200000|2022-06-18 23:50:00|47.51|46.81|47.49|46.79|47.51|46.81|47.49|46.79|3
1655596210000|2022-06-18 23:50:10|47.48|46.78|47.46|46.76|47.49|46.79|47.45|46.75|18
1655596220000|2022-06-18 23:50:20|47.45|46.75|47.48|46.78|47.48|46.78|47.45|46.75|10
1655596230000|2022-06-18 23:50:30|47.47|46.77|47.48|46.78|47.48|46.78|47.47|46.77|10
1655596240000|2022-06-18 23:50:40|47.47|46.77|47.46|46.76|47.47|46.77|47.45|46.75|14
1655596250000|2022-06-18 23:50:50|47.47|46.77|47.47|46.77|47.47|46.77|47.46|46.76|3
1655596260000|2022-06-18 23:51:00|47.46|46.76|47.46|46.76|47.47|46.77|47.46|46.76|7
1655596270000|2022-06-18 23:51:10|47.47|46.77|47.45|46.75|47.47|46.77|47.44|46.74|4
1655596280000|2022-06-18 23:51:20|47.44|46.74|47.44|46.74|47.45|46.75|47.44|46.74|3
1655596290000|2022-06-18 23:51:30|47.43|46.73|47.4|46.7|47.43|46.73|47.4|46.7|10
1655596300000|2022-06-18 23:51:40|47.41|46.71|47.42|46.72|47.42|46.72|47.41|46.71|4
1655596310000|2022-06-18 23:51:50|47.41|46.71|47.4|46.7|47.42|46.72|47.38|46.68|11
1655596320000|2022-06-18 23:52:00|47.39|46.69|47.39|46.69|47.4|46.7|47.38|46.68|11
1655596330000|2022-06-18 23:52:10|47.4|46.7|47.41|46.71|47.42|46.72|47.39|46.69|8
1655596340000|2022-06-18 23:52:20|47.4|46.7|47.44|46.74|47.45|46.75|47.4|46.7|8
1655596350000|2022-06-18 23:52:30|47.45|46.75|47.47|46.77|47.47|46.77|47.44|46.74|7
1655596360000|2022-06-18 23:52:40|47.46|46.76|47.45|46.75|47.46|46.76|47.45|46.75|2
1655596370000|2022-06-18 23:52:50|47.44|46.74|47.44|46.74|47.45|46.75|47.44|46.74|7
1655596380000|2022-06-18 23:53:00|47.45|46.75|47.49|46.79|47.49|46.79|47.44|46.74|15
1655596390000|2022-06-18 23:53:10|47.5|46.8|47.54|46.84|47.54|46.84|47.49|46.79|11
1655596400000|2022-06-18 23:53:20|47.53|46.83|47.54|46.84|47.57|46.87|47.53|46.83|14
1655596410000|2022-06-18 23:53:30|47.55|46.85|47.53|46.83|47.57|46.87|47.53|46.83|9
1655596420000|2022-06-18 23:53:40|47.54|46.84|47.57|46.87|47.57|46.87|47.53|46.83|16
1655596430000|2022-06-18 23:53:50|47.58|46.88|47.69|46.99|47.69|46.99|47.58|46.88|15
1655596440000|2022-06-18 23:54:00|47.71|47.01|47.77|47.07|47.78|47.08|47.71|47.01|13
1655596450000|2022-06-18 23:54:10|47.78|47.08|47.74|47.04|47.79|47.09|47.74|47.04|11
1655596460000|2022-06-18 23:54:20|47.72|47.02|47.71|47.01|47.72|47.02|47.7|47|8
1655596470000|2022-06-18 23:54:30|47.72|47.02|47.77|47.07|47.77|47.07|47.71|47.01|12
1655596480000|2022-06-18 23:54:40|47.76|47.06|47.77|47.07|47.78|47.08|47.76|47.06|13
1655596490000|2022-06-18 23:54:50|47.76|47.06|47.75|47.05|47.77|47.07|47.73|47.03|10
1655596500000|2022-06-18 23:55:00|47.74|47.04|47.74|47.04|47.75|47.05|47.72|47.02|10
1655596510000|2022-06-18 23:55:10|47.75|47.05|47.75|47.05|47.75|47.05|47.74|47.04|5
1655596520000|2022-06-18 23:55:20|47.74|47.04|47.73|47.03|47.74|47.04|47.72|47.02|10
1655596530000|2022-06-18 23:55:30|47.72|47.02|47.68|46.98|47.72|47.02|47.67|46.97|14
1655596540000|2022-06-18 23:55:40|47.67|46.97|47.66|46.96|47.68|46.98|47.64|46.94|15
1655596550000|2022-06-18 23:55:50|47.65|46.95|47.63|46.93|47.66|46.96|47.63|46.93|5
1655596560000|2022-06-18 23:56:00|47.64|46.94|47.64|46.94|47.65|46.95|47.61|46.91|12
1655596570000|2022-06-18 23:56:10|47.65|46.95|47.66|46.96|47.67|46.97|47.65|46.95|8
1655596580000|2022-06-18 23:56:20|47.67|46.97|47.66|46.96|47.69|46.99|47.66|46.96|14
1655596590000|2022-06-18 23:56:30|47.67|46.97|47.64|46.94|47.67|46.97|47.64|46.94|9
1655596600000|2022-06-18 23:56:40|47.63|46.93|47.62|46.92|47.63|46.93|47.61|46.91|4
1655596610000|2022-06-18 23:56:50|47.63|46.93|47.63|46.93|47.63|46.93|47.63|46.93|1
1655596620000|2022-06-18 23:57:00|47.62|46.92|47.64|46.94|47.64|46.94|47.62|46.92|3
1655596630000|2022-06-18 23:57:10|47.63|46.93|47.66|46.96|47.67|46.97|47.63|46.93|11
1655596640000|2022-06-18 23:57:20|47.65|46.95|47.67|46.97|47.68|46.98|47.65|46.95|4
1655596650000|2022-06-18 23:57:30|47.68|46.98|47.69|46.99|47.69|46.99|47.68|46.98|2
1655596660000|2022-06-18 23:57:40|47.68|46.98|47.66|46.96|47.69|46.99|47.66|46.96|13
1655596670000|2022-06-18 23:57:50|47.65|46.95|47.63|46.93|47.66|46.96|47.63|46.93|13
1655596680000|2022-06-18 23:58:00|47.64|46.94|47.67|46.97|47.67|46.97|47.64|46.94|8
1655596690000|2022-06-18 23:58:10|47.69|46.99|47.66|46.96|47.69|46.99|47.65|46.95|8
1655596700000|2022-06-18 23:58:20|47.65|46.95|47.64|46.94|47.65|46.95|47.64|46.94|2
1655596710000|2022-06-18 23:58:30|47.63|46.93|47.56|46.86|47.63|46.93|47.56|46.86|10
1655596720000|2022-06-18 23:58:40|47.55|46.85|47.58|46.88|47.58|46.88|47.54|46.84|10
1655596730000|2022-06-18 23:58:50|47.59|46.89|47.58|46.88|47.6|46.9|47.58|46.88|6
1655596740000|2022-06-18 23:59:00|47.57|46.87|47.56|46.86|47.58|46.88|47.56|46.86|4
1655596750000|2022-06-18 23:59:10|47.57|46.87|47.57|46.87|47.57|46.87|47.55|46.85|8
1655596760000|2022-06-18 23:59:20|47.56|46.86|47.57|46.87|47.57|46.87|47.54|46.84|16
1655596770000|2022-06-18 23:59:30|47.56|46.86|47.53|46.83|47.57|46.87|47.53|46.83|6
1655596780000|2022-06-18 23:59:40|47.54|46.84|47.52|46.82|47.55|46.85|47.51|46.81|9
1655596790000|2022-06-18 23:59:50|47.51|46.81|47.5|46.8|47.52|46.82|47.5|46.8|14
1655596800000|2022-06-19 00:00:00|47.51|46.81|47.48|46.78|47.51|46.81|47.47|46.77|14
1655596810000|2022-06-19 00:00:10|47.47|46.77|47.54|46.84|47.54|46.84|47.47|46.77|13
1655596820000|2022-06-19 00:00:20|47.53|46.83|47.49|46.79|47.54|46.84|47.49|46.79|11
1655596830000|2022-06-19 00:00:30|47.5|46.8|47.51|46.81|47.51|46.81|47.48|46.78|10
1655596840000|2022-06-19 00:00:40|47.52|46.82|47.53|46.83|47.54|46.84|47.52|46.82|13
1655596850000|2022-06-19 00:00:50|47.52|46.82|47.54|46.84|47.54|46.84|47.52|46.82|3
1655596860000|2022-06-19 00:01:00|47.53|46.83|47.51|46.81|47.54|46.84|47.51|46.81|8
1655596870000|2022-06-19 00:01:10|47.5|46.8|47.52|46.82|47.52|46.82|47.5|46.8|11
1655596880000|2022-06-19 00:01:20|47.51|46.81|47.52|46.82|47.52|46.82|47.51|46.81|4
1655596890000|2022-06-19 00:01:30|47.53|46.83|47.54|46.84|47.54|46.84|47.52|46.82|4
1655596900000|2022-06-19 00:01:40|47.55|46.85|47.5|46.8|47.55|46.85|47.5|46.8|10
1655596910000|2022-06-19 00:01:50|47.49|46.79|47.47|46.77|47.49|46.79|47.47|46.77|7
1655596920000|2022-06-19 00:02:00|47.46|46.76|47.36|46.66|47.46|46.76|47.35|46.65|18
1655596930000|2022-06-19 00:02:10|47.35|46.65|47.35|46.65|47.37|46.67|47.34|46.64|11
1655596940000|2022-06-19 00:02:20|47.36|46.66|47.35|46.65|47.36|46.66|47.35|46.65|2
1655596950000|2022-06-19 00:02:30|47.36|46.66|47.35|46.65|47.36|46.66|47.34|46.64|8
1655596960000|2022-06-19 00:02:40|47.34|46.64|47.31|46.61|47.34|46.64|47.3|46.6|12
1655596970000|2022-06-19 00:02:50|47.3|46.6|47.25|46.55|47.32|46.62|47.24|46.54|10
1655596980000|2022-06-19 00:03:00|47.26|46.56|47.25|46.55|47.29|46.59|47.25|46.55|15
1655596990000|2022-06-19 00:03:10|47.26|46.56|47.27|46.57|47.28|46.58|47.24|46.54|17
1655597000000|2022-06-19 00:03:20|47.28|46.58|47.28|46.58|47.29|46.59|47.28|46.58|5
1655597010000|2022-06-19 00:03:30|47.29|46.59|47.4|46.7|47.41|46.71|47.29|46.59|15
1655597020000|2022-06-19 00:03:40|47.39|46.69|47.34|46.64|47.39|46.69|47.34|46.64|12
1655597030000|2022-06-19 00:03:50|47.33|46.63|47.35|46.65|47.36|46.66|47.32|46.62|11
1655597040000|2022-06-19 00:04:00|47.36|46.66|47.39|46.69|47.41|46.71|47.34|46.64|14
1655597050000|2022-06-19 00:04:10|47.38|46.68|47.36|46.66|47.38|46.68|47.34|46.64|7
1655597060000|2022-06-19 00:04:20|47.37|46.67|47.37|46.67|47.39|46.69|47.36|46.66|7
1655597070000|2022-06-19 00:04:30|47.36|46.66|47.39|46.69|47.42|46.72|47.36|46.66|9
1655597080000|2022-06-19 00:04:40|47.38|46.68|47.36|46.66|47.38|46.68|47.34|46.64|10
1655597090000|2022-06-19 00:04:50|47.35|46.65|47.36|46.66|47.36|46.66|47.35|46.65|6
1655597100000|2022-06-19 00:05:00|47.37|46.67|47.39|46.69|47.4|46.7|47.37|46.67|9
1655597110000|2022-06-19 00:05:10|47.4|46.7|47.37|46.67|47.41|46.71|47.36|46.66|8
1655597120000|2022-06-19 00:05:20|47.36|46.66|47.36|46.66|47.39|46.69|47.36|46.66|13
1655597130000|2022-06-19 00:05:30|47.35|46.65|47.37|46.67|47.37|46.67|47.34|46.64|13
1655597140000|2022-06-19 00:05:40|47.36|46.66|47.37|46.67|47.38|46.68|47.36|46.66|4
1655597150000|2022-06-19 00:05:50|47.36|46.66|47.39|46.69|47.4|46.7|47.35|46.65|14
1655597160000|2022-06-19 00:06:00|47.38|46.68|47.37|46.67|47.39|46.69|47.37|46.67|8
1655597170000|2022-06-19 00:06:10|47.36|46.66|47.37|46.67|47.37|46.67|47.35|46.65|12
1655597180000|2022-06-19 00:06:20|47.38|46.68|47.42|46.72|47.43|46.73|47.37|46.67|13
1655597190000|2022-06-19 00:06:30|47.41|46.71|47.48|46.78|47.49|46.79|47.41|46.71|14
1655597200000|2022-06-19 00:06:40|47.49|46.79|47.49|46.79|47.52|46.82|47.48|46.78|15
1655597210000|2022-06-19 00:06:50|47.46|46.76|47.51|46.81|47.51|46.81|47.46|46.76|7
1655597220000|2022-06-19 00:07:00|47.5|46.8|47.58|46.88|47.58|46.88|47.5|46.8|17
1655597230000|2022-06-19 00:07:10|47.57|46.87|47.5|46.8|47.58|46.88|47.5|46.8|11
1655597240000|2022-06-19 00:07:20|47.49|46.79|47.48|46.78|47.51|46.81|47.48|46.78|12
1655597250000|2022-06-19 00:07:30|47.49|46.79|47.48|46.78|47.52|46.82|47.48|46.78|20
1655597260000|2022-06-19 00:07:40|47.49|46.79|47.46|46.76|47.5|46.8|47.43|46.73|18
1655597270000|2022-06-19 00:07:50|47.47|46.77|47.48|46.78|47.48|46.78|47.44|46.74|11
1655597280000|2022-06-19 00:08:00|47.47|46.77|47.49|46.79|47.49|46.79|47.47|46.77|15
1655597290000|2022-06-19 00:08:10|47.48|46.78|47.48|46.78|47.48|46.78|47.46|46.76|7
1655597300000|2022-06-19 00:08:20|47.47|46.77|47.48|46.78|47.49|46.79|47.45|46.75|6
1655597310000|2022-06-19 00:08:30|47.47|46.77|47.45|46.75|47.48|46.78|47.45|46.75|11
1655597320000|2022-06-19 00:08:40|47.44|46.74|47.45|46.75|47.46|46.76|47.44|46.74|6
1655597330000|2022-06-19 00:08:50|47.46|46.76|47.48|46.78|47.48|46.78|47.43|46.73|19
1655597340000|2022-06-19 00:09:00|47.47|46.77|47.43|46.73|47.47|46.77|47.42|46.72|11
1655597350000|2022-06-19 00:09:10|47.42|46.72|47.43|46.73|47.44|46.74|47.42|46.72|10
1655597360000|2022-06-19 00:09:20|47.42|46.72|47.42|46.72|47.43|46.73|47.42|46.72|7
1655597370000|2022-06-19 00:09:30|47.41|46.71|47.39|46.69|47.41|46.71|47.39|46.69|3
1655597380000|2022-06-19 00:09:40|47.4|46.7|47.4|46.7|47.41|46.71|47.39|46.69|13
1655597390000|2022-06-19 00:09:50|47.41|46.71|47.41|46.71|47.43|46.73|47.4|46.7|8
1655597400000|2022-06-19 00:10:00|47.42|46.72|47.42|46.72|47.42|46.72|47.41|46.71|9
1655597410000|2022-06-19 00:10:10|47.43|46.73|47.45|46.75|47.49|46.79|47.43|46.73|15
1655597420000|2022-06-19 00:10:20|47.46|46.76|47.46|46.76|47.48|46.78|47.45|46.75|11
1655597430000|2022-06-19 00:10:30|47.45|46.75|47.41|46.71|47.46|46.76|47.41|46.71|12
1655597440000|2022-06-19 00:10:40|47.42|46.72|47.41|46.71|47.42|46.72|47.4|46.7|10
1655597450000|2022-06-19 00:10:50|47.4|46.7|47.38|46.68|47.41|46.71|47.38|46.68|11
1655597460000|2022-06-19 00:11:00|47.39|46.69|47.31|46.61|47.4|46.7|47.29|46.59|20
1655597470000|2022-06-19 00:11:10|47.3|46.6|47.24|46.54|47.31|46.61|47.24|46.54|15
1655597480000|2022-06-19 00:11:20|47.23|46.53|47.26|46.56|47.26|46.56|47.23|46.53|12
1655597490000|2022-06-19 00:11:30|47.27|46.57|47.24|46.54|47.27|46.57|47.24|46.54|10
1655597500000|2022-06-19 00:11:40|47.25|46.55|47.21|46.51|47.25|46.55|47.2|46.5|10
1655597510000|2022-06-19 00:11:50|47.18|46.48|47.15|46.45|47.19|46.49|47.15|46.45|12
1655597520000|2022-06-19 00:12:00|47.16|46.46|47.13|46.43|47.16|46.46|47.11|46.41|17
1655597530000|2022-06-19 00:12:10|47.12|46.42|47.08|46.38|47.13|46.43|47.08|46.38|15
1655597540000|2022-06-19 00:12:20|47.07|46.37|47.01|46.31|47.07|46.37|47.01|46.31|17
1655597550000|2022-06-19 00:12:30|47|46.3|47.02|46.32|47.02|46.32|46.98|46.28|16
1655597560000|2022-06-19 00:12:40|47.01|46.31|47.01|46.31|47.02|46.32|46.99|46.29|11
1655597570000|2022-06-19 00:12:50|47|46.3|46.96|46.26|47|46.3|46.96|46.26|5
1655597580000|2022-06-19 00:13:00|46.95|46.25|46.91|46.21|46.96|46.26|46.91|46.21|13
1655597590000|2022-06-19 00:13:10|46.92|46.22|46.94|46.24|46.95|46.25|46.91|46.21|12
1655597600000|2022-06-19 00:13:20|46.93|46.23|46.92|46.22|46.93|46.23|46.91|46.21|13
1655597610000|2022-06-19 00:13:30|46.93|46.23|46.99|46.29|46.99|46.29|46.91|46.21|15
1655597620000|2022-06-19 00:13:40|46.98|46.28|46.96|46.26|46.99|46.29|46.95|46.25|8
1655597630000|2022-06-19 00:13:50|46.97|46.27|46.97|46.27|46.98|46.28|46.95|46.25|9
1655597640000|2022-06-19 00:14:00|46.96|46.26|46.96|46.26|46.97|46.27|46.95|46.25|7
1655597650000|2022-06-19 00:14:10|46.95|46.25|46.92|46.22|46.96|46.26|46.91|46.21|12
1655597660000|2022-06-19 00:14:20|46.93|46.23|46.93|46.23|46.94|46.24|46.92|46.22|9
1655597670000|2022-06-19 00:14:30|46.92|46.22|46.95|46.25|46.95|46.25|46.92|46.22|14
1655597680000|2022-06-19 00:14:40|46.94|46.24|46.94|46.24|46.95|46.25|46.94|46.24|5
1655597690000|2022-06-19 00:14:50|46.95|46.25|46.92|46.22|46.95|46.25|46.91|46.21|9
1655597700000|2022-06-19 00:15:00|46.91|46.21|46.95|46.25|46.96|46.26|46.9|46.2|17
1655597710000|2022-06-19 00:15:10|46.94|46.24|46.92|46.22|46.94|46.24|46.91|46.21|9
1655597720000|2022-06-19 00:15:20|46.91|46.21|46.96|46.26|46.96|46.26|46.91|46.21|9
1655597730000|2022-06-19 00:15:30|46.97|46.27|47|46.3|47.01|46.31|46.96|46.26|12
1655597740000|2022-06-19 00:15:40|46.99|46.29|46.97|46.27|47|46.3|46.96|46.26|13
1655597750000|2022-06-19 00:15:50|46.96|46.26|46.95|46.25|46.97|46.27|46.95|46.25|5
1655597760000|2022-06-19 00:16:00|46.93|46.23|46.95|46.25|46.95|46.25|46.93|46.23|5
1655597770000|2022-06-19 00:16:10|46.97|46.27|46.94|46.24|46.97|46.27|46.93|46.23|9
1655597780000|2022-06-19 00:16:20|46.93|46.23|46.94|46.24|46.95|46.25|46.93|46.23|7
1655597790000|2022-06-19 00:16:30|46.96|46.26|46.96|46.26|46.97|46.27|46.95|46.25|9
1655597800000|2022-06-19 00:16:40|46.95|46.25|46.95|46.25|46.96|46.26|46.93|46.23|9
1655597810000|2022-06-19 00:16:50|46.96|46.26|46.94|46.24|46.96|46.26|46.93|46.23|9
1655597820000|2022-06-19 00:17:00|46.95|46.25|46.97|46.27|46.97|46.27|46.94|46.24|7
1655597830000|2022-06-19 00:17:10|46.96|46.26|46.96|46.26|46.97|46.27|46.95|46.25|5
1655597840000|2022-06-19 00:17:20|46.97|46.27|46.99|46.29|46.99|46.29|46.97|46.27|3
1655597850000|2022-06-19 00:17:30|46.98|46.28|46.96|46.26|46.99|46.29|46.96|46.26|7
1655597860000|2022-06-19 00:17:40|46.97|46.27|46.96|46.26|46.97|46.27|46.95|46.25|12
1655597870000|2022-06-19 00:17:50|46.95|46.25|46.98|46.28|46.98|46.28|46.95|46.25|10
1655597880000|2022-06-19 00:18:00|46.99|46.29|46.94|46.24|46.99|46.29|46.94|46.24|12
1655597890000|2022-06-19 00:18:10|46.93|46.23|46.92|46.22|46.94|46.24|46.92|46.22|10
1655597900000|2022-06-19 00:18:20|46.91|46.21|46.93|46.23|46.94|46.24|46.91|46.21|7
1655597910000|2022-06-19 00:18:30|46.94|46.24|46.96|46.26|46.96|46.26|46.93|46.23|5
1655597920000|2022-06-19 00:18:40|46.97|46.27|46.96|46.26|46.97|46.27|46.95|46.25|6
1655597930000|2022-06-19 00:18:50|46.95|46.25|46.98|46.28|46.98|46.28|46.95|46.25|12
1655597940000|2022-06-19 00:19:00|46.99|46.29|46.97|46.27|46.99|46.29|46.97|46.27|3
1655597950000|2022-06-19 00:19:10|46.96|46.26|46.9|46.2|46.96|46.26|46.9|46.2|9
1655597960000|2022-06-19 00:19:20|46.91|46.21|46.95|46.25|46.95|46.25|46.86|46.16|14
1655597970000|2022-06-19 00:19:30|46.96|46.26|46.96|46.26|46.97|46.27|46.96|46.26|7
1655597980000|2022-06-19 00:19:40|46.95|46.25|46.96|46.26|46.96|46.26|46.94|46.24|10
1655597990000|2022-06-19 00:19:50|46.95|46.25|46.99|46.29|46.99|46.29|46.95|46.25|9
1655598000000|2022-06-19 00:20:00|47|46.3|47|46.3|47.01|46.31|46.99|46.29|11
1655598010000|2022-06-19 00:20:10|47.01|46.31|46.99|46.29|47.01|46.31|46.99|46.29|9
1655598020000|2022-06-19 00:20:20|47|46.3|47.01|46.31|47.01|46.31|46.99|46.29|12
1655598030000|2022-06-19 00:20:30|47|46.3|47.01|46.31|47.02|46.32|46.99|46.29|8
1655598040000|2022-06-19 00:20:40|47|46.3|47.03|46.33|47.03|46.33|46.99|46.29|11
1655598050000|2022-06-19 00:20:50|47.04|46.34|47.05|46.35|47.05|46.35|47.03|46.33|6
1655598060000|2022-06-19 00:21:00|47.06|46.36|47.09|46.39|47.09|46.39|47.06|46.36|12
1655598070000|2022-06-19 00:21:10|47.1|46.4|47.08|46.38|47.1|46.4|47.07|46.37|9
1655598080000|2022-06-19 00:21:20|47.07|46.37|47.16|46.46|47.16|46.46|47.07|46.37|14
1655598090000|2022-06-19 00:21:30|47.17|46.47|47.17|46.47|47.18|46.48|47.15|46.45|9
1655598100000|2022-06-19 00:21:40|47.18|46.48|47.21|46.51|47.21|46.51|47.17|46.47|13
1655598110000|2022-06-19 00:21:50|47.22|46.52|47.23|46.53|47.25|46.55|47.22|46.52|12
1655598120000|2022-06-19 00:22:00|47.22|46.52|47.22|46.52|47.23|46.53|47.21|46.51|11
1655598130000|2022-06-19 00:22:10|47.23|46.53|47.23|46.53|47.23|46.53|47.21|46.51|12
1655598140000|2022-06-19 00:22:20|47.22|46.52|47.22|46.52|47.23|46.53|47.21|46.51|15
1655598150000|2022-06-19 00:22:30|47.23|46.53|47.26|46.56|47.26|46.56|47.23|46.53|8
1655598160000|2022-06-19 00:22:40|47.27|46.57|47.25|46.55|47.28|46.58|47.25|46.55|11
1655598170000|2022-06-19 00:22:50|47.26|46.56|47.25|46.55|47.26|46.56|47.24|46.54|7
1655598180000|2022-06-19 00:23:00|47.26|46.56|47.25|46.55|47.26|46.56|47.25|46.55|10
1655598190000|2022-06-19 00:23:10|47.26|46.56|47.23|46.53|47.26|46.56|47.23|46.53|7
1655598200000|2022-06-19 00:23:20|47.22|46.52|47.22|46.52|47.23|46.53|47.21|46.51|5
1655598210000|2022-06-19 00:23:30|47.23|46.53|47.26|46.56|47.26|46.56|47.23|46.53|8
1655598220000|2022-06-19 00:23:40|47.27|46.57|47.27|46.57|47.27|46.57|47.26|46.56|11
1655598230000|2022-06-19 00:23:50|47.28|46.58|47.29|46.59|47.3|46.6|47.26|46.56|10
1655598240000|2022-06-19 00:24:00|47.3|46.6|47.34|46.64|47.34|46.64|47.29|46.59|18
1655598250000|2022-06-19 00:24:10|47.33|46.63|47.36|46.66|47.37|46.67|47.33|46.63|10
1655598260000|2022-06-19 00:24:20|47.37|46.67|47.35|46.65|47.37|46.67|47.35|46.65|4
1655598270000|2022-06-19 00:24:30|47.36|46.66|47.34|46.64|47.36|46.66|47.33|46.63|10
1655598280000|2022-06-19 00:24:40|47.35|46.65|47.33|46.63|47.35|46.65|47.32|46.62|8
1655598290000|2022-06-19 00:24:50|47.32|46.62|47.19|46.49|47.32|46.62|47.19|46.49|15
1655598300000|2022-06-19 00:25:00|47.2|46.5|47.24|46.54|47.25|46.55|47.19|46.49|17
1655598310000|2022-06-19 00:25:10|47.23|46.53|47.24|46.54|47.24|46.54|47.23|46.53|10
1655598320000|2022-06-19 00:25:20|47.23|46.53|47.24|46.54|47.24|46.54|47.23|46.53|2
1655598330000|2022-06-19 00:25:30|47.23|46.53|47.21|46.51|47.24|46.54|47.21|46.51|12
1655598340000|2022-06-19 00:25:40|47.22|46.52|47.26|46.56|47.26|46.56|47.21|46.51|11
1655598350000|2022-06-19 00:25:50|47.27|46.57|47.33|46.63|47.33|46.63|47.27|46.57|7
1655598360000|2022-06-19 00:26:00|47.32|46.62|47.37|46.67|47.37|46.67|47.31|46.61|10
1655598370000|2022-06-19 00:26:10|47.36|46.66|47.32|46.62|47.36|46.66|47.32|46.62|11
1655598380000|2022-06-19 00:26:20|47.31|46.61|47.31|46.61|47.32|46.62|47.3|46.6|11
1655598390000|2022-06-19 00:26:30|47.3|46.6|47.32|46.62|47.32|46.62|47.3|46.6|3
1655598400000|2022-06-19 00:26:40|47.33|46.63|47.26|46.56|47.33|46.63|47.26|46.56|12
1655598410000|2022-06-19 00:26:50|47.25|46.55|47.25|46.55|47.26|46.56|47.25|46.55|7
1655598420000|2022-06-19 00:27:00|47.26|46.56|47.25|46.55|47.26|46.56|47.25|46.55|4
1655598430000|2022-06-19 00:27:10|47.26|46.56|47.24|46.54|47.28|46.58|47.24|46.54|16
1655598440000|2022-06-19 00:27:20|47.25|46.55|47.21|46.51|47.25|46.55|47.19|46.49|13
1655598450000|2022-06-19 00:27:30|47.2|46.5|47.21|46.51|47.21|46.51|47.2|46.5|4
1655598460000|2022-06-19 00:27:40|47.2|46.5|47.19|46.49|47.21|46.51|47.19|46.49|4
1655598470000|2022-06-19 00:27:50|47.18|46.48|47.18|46.48|47.19|46.49|47.17|46.47|13
1655598480000|2022-06-19 00:28:00|47.19|46.49|47.18|46.48|47.22|46.52|47.18|46.48|15
1655598490000|2022-06-19 00:28:10|47.19|46.49|47.19|46.49|47.2|46.5|47.17|46.47|12
1655598500000|2022-06-19 00:28:20|47.2|46.5|47.18|46.48|47.2|46.5|47.18|46.48|15
1655598510000|2022-06-19 00:28:30|47.19|46.49|47.13|46.43|47.19|46.49|47.13|46.43|6
1655598520000|2022-06-19 00:28:40|47.12|46.42|47.12|46.42|47.13|46.43|47.1|46.4|12
1655598530000|2022-06-19 00:28:50|47.11|46.41|47.15|46.45|47.15|46.45|47.11|46.41|5
1655598550000|2022-06-19 00:29:10|47.14|46.44|47.09|46.39|47.14|46.44|47.09|46.39|10
1655598560000|2022-06-19 00:29:20|47.1|46.4|47.05|46.35|47.1|46.4|47.04|46.34|17
1655598570000|2022-06-19 00:29:30|47.06|46.36|47.07|46.37|47.08|46.38|47.04|46.34|16
1655598580000|2022-06-19 00:29:40|47.08|46.38|47.06|46.36|47.08|46.38|47.05|46.35|11
1655598590000|2022-06-19 00:29:50|47.05|46.35|47.03|46.33|47.05|46.35|47|46.3|9
1655598600000|2022-06-19 00:30:00|47.02|46.32|47.07|46.37|47.07|46.37|47.01|46.31|7
1655598610000|2022-06-19 00:30:10|47.06|46.36|47.09|46.39|47.1|46.4|47.06|46.36|8
1655598620000|2022-06-19 00:30:20|47.1|46.4|47.08|46.38|47.1|46.4|47.08|46.38|7
1655598630000|2022-06-19 00:30:30|47.09|46.39|47.09|46.39|47.1|46.4|47.09|46.39|7
1655598640000|2022-06-19 00:30:40|47.1|46.4|47.09|46.39|47.1|46.4|47.09|46.39|4
1655598650000|2022-06-19 00:30:50|47.1|46.4|47.1|46.4|47.11|46.41|47.09|46.39|9
1655598660000|2022-06-19 00:31:00|47.09|46.39|47.11|46.41|47.12|46.42|47.09|46.39|9
1655598670000|2022-06-19 00:31:10|47.09|46.39|47.08|46.38|47.1|46.4|47.08|46.38|6
1655598680000|2022-06-19 00:31:20|47.09|46.39|47.07|46.37|47.09|46.39|47.07|46.37|14
1655598690000|2022-06-19 00:31:30|47.06|46.36|47.06|46.36|47.06|46.36|47.04|46.34|5
1655598700000|2022-06-19 00:31:40|47.07|46.37|47.07|46.37|47.07|46.37|47.07|46.37|1
1655598710000|2022-06-19 00:31:50|47.06|46.36|46.99|46.29|47.07|46.37|46.99|46.29|8
1655598720000|2022-06-19 00:32:00|46.98|46.28|46.95|46.25|46.98|46.28|46.95|46.25|8
1655598730000|2022-06-19 00:32:10|46.96|46.26|46.93|46.23|46.96|46.26|46.91|46.21|20
1655598740000|2022-06-19 00:32:20|46.94|46.24|46.89|46.19|46.94|46.24|46.88|46.18|10
1655598750000|2022-06-19 00:32:30|46.87|46.17|46.9|46.2|46.9|46.2|46.85|46.15|12
1655598760000|2022-06-19 00:32:40|46.91|46.21|46.94|46.24|46.96|46.26|46.91|46.21|7
1655598770000|2022-06-19 00:32:50|46.93|46.23|46.88|46.18|46.94|46.24|46.88|46.18|12
1655598780000|2022-06-19 00:33:00|46.87|46.17|46.89|46.19|46.9|46.2|46.87|46.17|7
1655598790000|2022-06-19 00:33:10|46.88|46.18|46.88|46.18|46.89|46.19|46.88|46.18|9
1655598800000|2022-06-19 00:33:20|46.87|46.17|46.88|46.18|46.88|46.18|46.85|46.15|8
1655598810000|2022-06-19 00:33:30|46.89|46.19|46.87|46.17|46.89|46.19|46.85|46.15|18
1655598820000|2022-06-19 00:33:40|46.86|46.16|46.83|46.13|46.87|46.17|46.83|46.13|9
1655598830000|2022-06-19 00:33:50|46.84|46.14|46.77|46.07|46.85|46.15|46.77|46.07|15
1655598840000|2022-06-19 00:34:00|46.78|46.08|46.73|46.03|46.78|46.08|46.72|46.02|19
1655598850000|2022-06-19 00:34:10|46.74|46.04|46.77|46.07|46.77|46.07|46.74|46.04|18
1655598860000|2022-06-19 00:34:20|46.76|46.06|46.78|46.08|46.78|46.08|46.76|46.06|12
1655598870000|2022-06-19 00:34:30|46.77|46.07|46.77|46.07|46.81|46.11|46.77|46.07|10
1655598880000|2022-06-19 00:34:40|46.78|46.08|46.78|46.08|46.79|46.09|46.78|46.08|9
1655598890000|2022-06-19 00:34:50|46.79|46.09|46.75|46.05|46.79|46.09|46.75|46.05|11
1655598900000|2022-06-19 00:35:00|46.76|46.06|46.78|46.08|46.78|46.08|46.74|46.04|10
1655598910000|2022-06-19 00:35:10|46.79|46.09|46.85|46.15|46.86|46.16|46.79|46.09|12
1655598920000|2022-06-19 00:35:20|46.84|46.14|46.87|46.17|46.89|46.19|46.84|46.14|14
1655598930000|2022-06-19 00:35:30|46.86|46.16|46.9|46.2|46.9|46.2|46.86|46.16|7
1655598940000|2022-06-19 00:35:40|46.91|46.21|46.91|46.21|46.92|46.22|46.9|46.2|11
1655598950000|2022-06-19 00:35:50|46.92|46.22|46.93|46.23|46.93|46.23|46.9|46.2|10
1655598960000|2022-06-19 00:36:00|46.92|46.22|46.97|46.27|46.97|46.27|46.92|46.22|12
1655598970000|2022-06-19 00:36:10|46.99|46.29|46.98|46.28|47|46.3|46.97|46.27|8
1655598980000|2022-06-19 00:36:20|46.99|46.29|46.99|46.29|46.99|46.29|46.98|46.28|3
1655598990000|2022-06-19 00:36:30|46.98|46.28|47.03|46.33|47.03|46.33|46.98|46.28|8
1655599000000|2022-06-19 00:36:40|47.04|46.34|47.07|46.37|47.07|46.37|47.03|46.33|5
1655599010000|2022-06-19 00:36:50|47.08|46.38|47.07|46.37|47.09|46.39|47.06|46.36|8
1655599020000|2022-06-19 00:37:00|47.08|46.38|47|46.3|47.08|46.38|47|46.3|11
1655599030000|2022-06-19 00:37:10|47.01|46.31|47.02|46.32|47.02|46.32|46.99|46.29|7
1655599040000|2022-06-19 00:37:20|47.03|46.33|47.02|46.32|47.03|46.33|47.01|46.31|8
1655599050000|2022-06-19 00:37:30|47.03|46.33|47|46.3|47.03|46.33|47|46.3|6
1655599060000|2022-06-19 00:37:40|47.01|46.31|46.99|46.29|47.01|46.31|46.99|46.29|10
1655599070000|2022-06-19 00:37:50|47|46.3|46.98|46.28|47|46.3|46.97|46.27|11
1655599080000|2022-06-19 00:38:00|46.99|46.29|46.96|46.26|46.99|46.29|46.94|46.24|15
1655599090000|2022-06-19 00:38:10|46.95|46.25|46.94|46.24|46.96|46.26|46.94|46.24|6
1655599100000|2022-06-19 00:38:20|46.93|46.23|46.93|46.23|46.93|46.23|46.92|46.22|5
1655599110000|2022-06-19 00:38:30|46.92|46.22|46.91|46.21|46.94|46.24|46.91|46.21|8
1655599120000|2022-06-19 00:38:40|46.92|46.22|46.9|46.2|46.92|46.22|46.9|46.2|5
1655599130000|2022-06-19 00:38:50|46.91|46.21|46.91|46.21|46.92|46.22|46.9|46.2|15
1655599140000|2022-06-19 00:39:00|46.9|46.2|46.89|46.19|46.91|46.21|46.89|46.19|8
1655599150000|2022-06-19 00:39:10|46.9|46.2|46.91|46.21|46.92|46.22|46.89|46.19|9
1655599160000|2022-06-19 00:39:20|46.92|46.22|46.9|46.2|46.94|46.24|46.9|46.2|17
1655599170000|2022-06-19 00:39:30|46.91|46.21|46.91|46.21|46.92|46.22|46.9|46.2|14
1655599180000|2022-06-19 00:39:40|46.92|46.22|46.96|46.26|46.96|46.26|46.92|46.22|10
1655599190000|2022-06-19 00:39:50|46.97|46.27|46.95|46.25|46.97|46.27|46.95|46.25|7
1655599200000|2022-06-19 00:40:00|46.96|46.26|46.92|46.22|46.97|46.27|46.92|46.22|15
1655599210000|2022-06-19 00:40:10|46.91|46.21|46.91|46.21|46.92|46.22|46.91|46.21|3
1655599220000|2022-06-19 00:40:20|46.92|46.22|46.8|46.1|46.92|46.22|46.8|46.1|13
1655599230000|2022-06-19 00:40:30|46.81|46.11|46.81|46.11|46.81|46.11|46.79|46.09|11
1655599240000|2022-06-19 00:40:40|46.82|46.12|46.83|46.13|46.83|46.13|46.82|46.12|6
1655599250000|2022-06-19 00:40:50|46.82|46.12|46.84|46.14|46.84|46.14|46.82|46.12|11
1655599260000|2022-06-19 00:41:00|46.83|46.13|46.81|46.11|46.83|46.13|46.81|46.11|10
1655599270000|2022-06-19 00:41:10|46.82|46.12|46.83|46.13|46.85|46.15|46.81|46.11|10
1655599280000|2022-06-19 00:41:20|46.82|46.12|46.8|46.1|46.82|46.12|46.8|46.1|11
1655599290000|2022-06-19 00:41:30|46.81|46.11|46.79|46.09|46.81|46.11|46.78|46.08|9
1655599300000|2022-06-19 00:41:40|46.78|46.08|46.8|46.1|46.8|46.1|46.78|46.08|11
1655599310000|2022-06-19 00:41:50|46.79|46.09|46.78|46.08|46.8|46.1|46.77|46.07|21
1655599320000|2022-06-19 00:42:00|46.79|46.09|46.78|46.08|46.79|46.09|46.78|46.08|10
1655599330000|2022-06-19 00:42:10|46.79|46.09|46.78|46.08|46.8|46.1|46.78|46.08|9
1655599340000|2022-06-19 00:42:20|46.79|46.09|46.78|46.08|46.79|46.09|46.76|46.06|14
1655599350000|2022-06-19 00:42:30|46.79|46.09|46.82|46.12|46.82|46.12|46.78|46.08|10
1655599360000|2022-06-19 00:42:40|46.81|46.11|46.81|46.11|46.82|46.12|46.81|46.11|7
1655599370000|2022-06-19 00:42:50|46.82|46.12|46.77|46.07|46.82|46.12|46.76|46.06|9
1655599380000|2022-06-19 00:43:00|46.76|46.06|46.79|46.09|46.79|46.09|46.76|46.06|14
1655599390000|2022-06-19 00:43:10|46.8|46.1|46.85|46.15|46.85|46.15|46.8|46.1|7
1655599400000|2022-06-19 00:43:20|46.86|46.16|46.85|46.15|46.86|46.16|46.84|46.14|8
1655599410000|2022-06-19 00:43:30|46.86|46.16|46.85|46.15|46.86|46.16|46.85|46.15|12
1655599420000|2022-06-19 00:43:40|46.86|46.16|46.85|46.15|46.87|46.17|46.84|46.14|12
1655599430000|2022-06-19 00:43:50|46.84|46.14|46.82|46.12|46.85|46.15|46.81|46.11|10
1655599440000|2022-06-19 00:44:00|46.81|46.11|46.81|46.11|46.82|46.12|46.8|46.1|4
1655599450000|2022-06-19 00:44:10|46.82|46.12|46.84|46.14|46.86|46.16|46.82|46.12|12
1655599460000|2022-06-19 00:44:20|46.85|46.15|46.85|46.15|46.85|46.15|46.84|46.14|5
1655599470000|2022-06-19 00:44:30|46.84|46.14|46.83|46.13|46.86|46.16|46.83|46.13|10
1655599480000|2022-06-19 00:44:40|46.84|46.14|46.86|46.16|46.86|46.16|46.83|46.13|13
1655599490000|2022-06-19 00:44:50|46.85|46.15|46.86|46.16|46.87|46.17|46.85|46.15|5
1655599500000|2022-06-19 00:45:00|46.85|46.15|46.86|46.16|46.87|46.17|46.85|46.15|6
1655599510000|2022-06-19 00:45:10|46.85|46.15|46.83|46.13|46.86|46.16|46.82|46.12|20
1655599520000|2022-06-19 00:45:20|46.84|46.14|46.81|46.11|46.84|46.14|46.81|46.11|16
1655599530000|2022-06-19 00:45:30|46.8|46.1|46.78|46.08|46.8|46.1|46.78|46.08|4
1655599540000|2022-06-19 00:45:40|46.79|46.09|46.76|46.06|46.79|46.09|46.74|46.04|17
1655599550000|2022-06-19 00:45:50|46.75|46.05|46.7|46|46.75|46.05|46.68|45.98|13
1655599560000|2022-06-19 00:46:00|46.69|45.99|46.67|45.97|46.7|46|46.67|45.97|13
1655599570000|2022-06-19 00:46:10|46.68|45.98|46.68|45.98|46.69|45.99|46.66|45.96|10
1655599580000|2022-06-19 00:46:20|46.67|45.97|46.65|45.95|46.68|45.98|46.65|45.95|11
1655599590000|2022-06-19 00:46:30|46.64|45.94|46.61|45.91|46.65|45.95|46.6|45.9|14
1655599600000|2022-06-19 00:46:40|46.62|45.92|46.65|45.95|46.65|45.95|46.61|45.91|12
1655599610000|2022-06-19 00:46:50|46.64|45.94|46.62|45.92|46.66|45.96|46.62|45.92|7
1655599620000|2022-06-19 00:47:00|46.63|45.93|46.61|45.91|46.64|45.94|46.6|45.9|8
1655599630000|2022-06-19 00:47:10|46.6|45.9|46.57|45.87|46.6|45.9|46.56|45.86|23
1655599640000|2022-06-19 00:47:20|46.56|45.86|46.55|45.85|46.56|45.86|46.54|45.84|8
1655599650000|2022-06-19 00:47:30|46.54|45.84|46.64|45.94|46.64|45.94|46.54|45.84|19
1655599660000|2022-06-19 00:47:40|46.65|45.95|46.66|45.96|46.67|45.97|46.64|45.94|7
1655599670000|2022-06-19 00:47:50|46.67|45.97|46.71|46.01|46.71|46.01|46.65|45.95|17
1655599680000|2022-06-19 00:48:00|46.72|46.02|46.72|46.02|46.73|46.03|46.71|46.01|7
1655599690000|2022-06-19 00:48:10|46.71|46.01|46.63|45.93|46.71|46.01|46.63|45.93|19
1655599700000|2022-06-19 00:48:20|46.62|45.92|46.63|45.93|46.64|45.94|46.61|45.91|14
1655599710000|2022-06-19 00:48:30|46.64|45.94|46.65|45.95|46.66|45.96|46.64|45.94|8
1655599720000|2022-06-19 00:48:40|46.66|45.96|46.62|45.92|46.67|45.97|46.62|45.92|11
1655599730000|2022-06-19 00:48:50|46.63|45.93|46.62|45.92|46.63|45.93|46.62|45.92|2
1655599740000|2022-06-19 00:49:00|46.63|45.93|46.63|45.93|46.64|45.94|46.62|45.92|5
1655599750000|2022-06-19 00:49:10|46.64|45.94|46.64|45.94|46.67|45.97|46.63|45.93|12
1655599760000|2022-06-19 00:49:20|46.63|45.93|46.63|45.93|46.64|45.94|46.63|45.93|3
1655599770000|2022-06-19 00:49:30|46.64|45.94|46.62|45.92|46.65|45.95|46.62|45.92|10
1655599780000|2022-06-19 00:49:40|46.6|45.9|46.62|45.92|46.62|45.92|46.6|45.9|11
1655599790000|2022-06-19 00:49:50|46.61|45.91|46.62|45.92|46.62|45.92|46.6|45.9|7
1655599800000|2022-06-19 00:50:00|46.63|45.93|46.62|45.92|46.63|45.93|46.61|45.91|4
1655599810000|2022-06-19 00:50:10|46.61|45.91|46.61|45.91|46.62|45.92|46.6|45.9|9
1655599820000|2022-06-19 00:50:20|46.62|45.92|46.64|45.94|46.64|45.94|46.62|45.92|4
1655599830000|2022-06-19 00:50:30|46.63|45.93|46.62|45.92|46.64|45.94|46.62|45.92|12
1655599840000|2022-06-19 00:50:40|46.63|45.93|46.62|45.92|46.63|45.93|46.62|45.92|4
1655599850000|2022-06-19 00:50:50|46.59|45.89|46.6|45.9|46.61|45.91|46.59|45.89|6
1655599860000|2022-06-19 00:51:00|46.61|45.91|46.61|45.91|46.62|45.92|46.6|45.9|9
1655599870000|2022-06-19 00:51:10|46.62|45.92|46.62|45.92|46.62|45.92|46.62|45.92|1
1655599880000|2022-06-19 00:51:20|46.6|45.9|46.65|45.95|46.65|45.95|46.6|45.9|8
1655599890000|2022-06-19 00:51:30|46.66|45.96|46.66|45.96|46.67|45.97|46.65|45.95|7
1655599900000|2022-06-19 00:51:40|46.65|45.95|46.67|45.97|46.67|45.97|46.65|45.95|7
1655599910000|2022-06-19 00:51:50|46.66|45.96|46.66|45.96|46.67|45.97|46.66|45.96|7
1655599920000|2022-06-19 00:52:00|46.64|45.94|46.64|45.94|46.67|45.97|46.64|45.94|6
1655599930000|2022-06-19 00:52:10|46.65|45.95|46.65|45.95|46.65|45.95|46.64|45.94|9
1655599940000|2022-06-19 00:52:20|46.66|45.96|46.65|45.95|46.67|45.97|46.64|45.94|12
1655599950000|2022-06-19 00:52:30|46.66|45.96|46.72|46.02|46.72|46.02|46.66|45.96|11
1655599960000|2022-06-19 00:52:40|46.71|46.01|46.71|46.01|46.72|46.02|46.7|46|6
1655599970000|2022-06-19 00:52:50|46.7|46|46.65|45.95|46.71|46.01|46.65|45.95|15
1655599980000|2022-06-19 00:53:00|46.63|45.93|46.62|45.92|46.65|45.95|46.62|45.92|16
1655599990000|2022-06-19 00:53:10|46.63|45.93|46.56|45.86|46.63|45.93|46.55|45.85|14
1655600000000|2022-06-19 00:53:20|46.57|45.87|46.57|45.87|46.57|45.87|46.55|45.85|6
1655600010000|2022-06-19 00:53:30|46.58|45.88|46.58|45.88|46.58|45.88|46.57|45.87|15
1655600020000|2022-06-19 00:53:40|46.57|45.87|46.57|45.87|46.57|45.87|46.56|45.86|5
1655600030000|2022-06-19 00:53:50|46.56|45.86|46.57|45.87|46.57|45.87|46.56|45.86|6
1655600040000|2022-06-19 00:54:00|46.55|45.85|46.53|45.83|46.56|45.86|46.52|45.82|6
1655600050000|2022-06-19 00:54:10|46.54|45.84|46.53|45.83|46.54|45.84|46.53|45.83|4
1655600060000|2022-06-19 00:54:20|46.5|45.8|46.5|45.8|46.5|45.8|46.49|45.79|9
1655600070000|2022-06-19 00:54:30|46.49|45.79|46.5|45.8|46.5|45.8|46.48|45.78|12
1655600080000|2022-06-19 00:54:40|46.51|45.81|46.56|45.86|46.57|45.87|46.51|45.81|12
1655600090000|2022-06-19 00:54:50|46.57|45.87|46.58|45.88|46.59|45.89|46.56|45.86|8
1655600100000|2022-06-19 00:55:00|46.57|45.87|46.54|45.84|46.57|45.87|46.54|45.84|13
1655600110000|2022-06-19 00:55:10|46.55|45.85|46.53|45.83|46.56|45.86|46.53|45.83|14
1655600120000|2022-06-19 00:55:20|46.54|45.84|46.53|45.83|46.54|45.84|46.53|45.83|8
1655600130000|2022-06-19 00:55:30|46.54|45.84|46.52|45.82|46.54|45.84|46.52|45.82|7
1655600140000|2022-06-19 00:55:40|46.53|45.83|46.53|45.83|46.53|45.83|46.52|45.82|5
1655600150000|2022-06-19 00:55:50|46.51|45.81|46.52|45.82|46.52|45.82|46.51|45.81|2
1655600160000|2022-06-19 00:56:00|46.53|45.83|46.53|45.83|46.55|45.85|46.52|45.82|7
1655600170000|2022-06-19 00:56:10|46.52|45.82|46.52|45.82|46.52|45.82|46.51|45.81|3
1655600180000|2022-06-19 00:56:20|46.53|45.83|46.52|45.82|46.53|45.83|46.51|45.81|10
1655600200000|2022-06-19 00:56:40|46.51|45.81|46.52|45.82|46.52|45.82|46.51|45.81|2
1655600210000|2022-06-19 00:56:50|46.51|45.81|46.52|45.82|46.52|45.82|46.51|45.81|2
1655600220000|2022-06-19 00:57:00|46.53|45.83|46.58|45.88|46.6|45.9|46.52|45.82|20
1655600230000|2022-06-19 00:57:10|46.59|45.89|46.58|45.88|46.59|45.89|46.58|45.88|4
1655600240000|2022-06-19 00:57:20|46.59|45.89|46.6|45.9|46.6|45.9|46.58|45.88|4
1655600250000|2022-06-19 00:57:30|46.59|45.89|46.57|45.87|46.59|45.89|46.56|45.86|9
1655600260000|2022-06-19 00:57:40|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|2
1655600270000|2022-06-19 00:57:50|46.56|45.86|46.56|45.86|46.57|45.87|46.56|45.86|5
1655600280000|2022-06-19 00:58:00|46.55|45.85|46.52|45.82|46.55|45.85|46.52|45.82|3
1655600290000|2022-06-19 00:58:10|46.51|45.81|46.46|45.76|46.51|45.81|46.46|45.76|9
1655600300000|2022-06-19 00:58:20|46.47|45.77|46.47|45.77|46.47|45.77|46.46|45.76|7
1655600310000|2022-06-19 00:58:30|46.46|45.76|46.46|45.76|46.47|45.77|46.46|45.76|3
1655600320000|2022-06-19 00:58:40|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|3
1655600330000|2022-06-19 00:58:50|46.5|45.8|46.48|45.78|46.5|45.8|46.48|45.78|3
1655600340000|2022-06-19 00:59:00|46.49|45.79|46.5|45.8|46.51|45.81|46.48|45.78|10
1655600350000|2022-06-19 00:59:10|46.49|45.79|46.49|45.79|46.49|45.79|46.48|45.78|3
1655600360000|2022-06-19 00:59:20|46.5|45.8|46.5|45.8|46.52|45.82|46.5|45.8|11
1655600370000|2022-06-19 00:59:30|46.51|45.81|46.49|45.79|46.51|45.81|46.49|45.79|9
1655600380000|2022-06-19 00:59:40|46.5|45.8|46.5|45.8|46.51|45.81|46.5|45.8|5
1655600390000|2022-06-19 00:59:50|46.51|45.81|46.51|45.81|46.51|45.81|46.5|45.8|7
1655600400000|2022-06-19 01:00:00|46.52|45.82|46.55|45.85|46.55|45.85|46.52|45.82|6
1655600410000|2022-06-19 01:00:10|46.56|45.86|46.57|45.87|46.58|45.88|46.55|45.85|11
1655600420000|2022-06-19 01:00:20|46.58|45.88|46.56|45.86|46.58|45.88|46.55|45.85|7
1655600430000|2022-06-19 01:00:30|46.57|45.87|46.59|45.89|46.6|45.9|46.57|45.87|5
1655600440000|2022-06-19 01:00:40|46.6|45.9|46.58|45.88|46.6|45.9|46.57|45.87|7
1655600450000|2022-06-19 01:00:50|46.59|45.89|46.6|45.9|46.6|45.9|46.57|45.87|6
1655600460000|2022-06-19 01:01:00|46.59|45.89|46.59|45.89|46.61|45.91|46.59|45.89|9
1655600470000|2022-06-19 01:01:10|46.58|45.88|46.6|45.9|46.61|45.91|46.58|45.88|7
1655600480000|2022-06-19 01:01:20|46.59|45.89|46.61|45.91|46.61|45.91|46.59|45.89|5
1655600490000|2022-06-19 01:01:30|46.62|45.92|46.6|45.9|46.62|45.92|46.6|45.9|3
1655600500000|2022-06-19 01:01:40|46.61|45.91|46.63|45.93|46.63|45.93|46.6|45.9|7
1655600510000|2022-06-19 01:01:50|46.62|45.92|46.62|45.92|46.63|45.93|46.61|45.91|5
1655600520000|2022-06-19 01:02:00|46.61|45.91|46.63|45.93|46.63|45.93|46.61|45.91|3
1655600530000|2022-06-19 01:02:10|46.62|45.92|46.62|45.92|46.62|45.92|46.62|45.92|1
1655600540000|2022-06-19 01:02:20|46.63|45.93|46.66|45.96|46.67|45.97|46.63|45.93|6
1655600550000|2022-06-19 01:02:30|46.67|45.97|46.65|45.95|46.67|45.97|46.65|45.95|5
1655600560000|2022-06-19 01:02:40|46.66|45.96|46.66|45.96|46.66|45.96|46.65|45.95|5
1655600570000|2022-06-19 01:02:50|46.65|45.95|46.67|45.97|46.68|45.98|46.65|45.95|9
1655600580000|2022-06-19 01:03:00|46.66|45.96|46.65|45.95|46.66|45.96|46.65|45.95|2
1655600590000|2022-06-19 01:03:10|46.66|45.96|46.64|45.94|46.66|45.96|46.64|45.94|5
1655600600000|2022-06-19 01:03:20|46.65|45.95|46.66|45.96|46.66|45.96|46.65|45.95|12
1655600610000|2022-06-19 01:03:30|46.65|45.95|46.64|45.94|46.65|45.95|46.64|45.94|6
1655600620000|2022-06-19 01:03:40|46.63|45.93|46.59|45.89|46.64|45.94|46.59|45.89|10
1655600630000|2022-06-19 01:03:50|46.6|45.9|46.58|45.88|46.6|45.9|46.58|45.88|9
1655600640000|2022-06-19 01:04:00|46.57|45.87|46.56|45.86|46.59|45.89|46.56|45.86|7
1655600650000|2022-06-19 01:04:10|46.57|45.87|46.56|45.86|46.58|45.88|46.55|45.85|6
1655600660000|2022-06-19 01:04:20|46.57|45.87|46.55|45.85|46.57|45.87|46.55|45.85|7
1655600670000|2022-06-19 01:04:30|46.54|45.84|46.51|45.81|46.54|45.84|46.5|45.8|10
1655600680000|2022-06-19 01:04:40|46.5|45.8|46.51|45.81|46.51|45.81|46.5|45.8|6
1655600690000|2022-06-19 01:04:50|46.5|45.8|46.52|45.82|46.54|45.84|46.5|45.8|9
1655600700000|2022-06-19 01:05:00|46.53|45.83|46.53|45.83|46.54|45.84|46.52|45.82|7
1655600710000|2022-06-19 01:05:10|46.51|45.81|46.5|45.8|46.52|45.82|46.5|45.8|6
1655600720000|2022-06-19 01:05:20|46.51|45.81|46.5|45.8|46.51|45.81|46.5|45.8|4
1655600730000|2022-06-19 01:05:30|46.49|45.79|46.49|45.79|46.5|45.8|46.48|45.78|5
1655600740000|2022-06-19 01:05:40|46.5|45.8|46.47|45.77|46.5|45.8|46.47|45.77|8
1655600750000|2022-06-19 01:05:50|46.45|45.75|46.42|45.72|46.45|45.75|46.42|45.72|6
1655600760000|2022-06-19 01:06:00|46.41|45.71|46.42|45.72|46.43|45.73|46.41|45.71|8
1655600770000|2022-06-19 01:06:10|46.43|45.73|46.43|45.73|46.43|45.73|46.42|45.72|7
1655600780000|2022-06-19 01:06:20|46.44|45.74|46.43|45.73|46.44|45.74|46.43|45.73|2
1655600790000|2022-06-19 01:06:30|46.44|45.74|46.42|45.72|46.44|45.74|46.41|45.71|9
1655600800000|2022-06-19 01:06:40|46.43|45.73|46.43|45.73|46.43|45.73|46.42|45.72|9
1655600810000|2022-06-19 01:06:50|46.42|45.72|46.41|45.71|46.43|45.73|46.41|45.71|6
1655600820000|2022-06-19 01:07:00|46.42|45.72|46.41|45.71|46.42|45.72|46.41|45.71|6
1655600830000|2022-06-19 01:07:10|46.42|45.72|46.42|45.72|46.43|45.73|46.41|45.71|7
1655600840000|2022-06-19 01:07:20|46.41|45.71|46.43|45.73|46.44|45.74|46.4|45.7|11
1655600850000|2022-06-19 01:07:30|46.44|45.74|46.53|45.83|46.53|45.83|46.44|45.74|11
1655600860000|2022-06-19 01:07:40|46.55|45.85|46.51|45.81|46.56|45.86|46.51|45.81|8
1655600870000|2022-06-19 01:07:50|46.52|45.82|46.51|45.81|46.53|45.83|46.51|45.81|12
1655600880000|2022-06-19 01:08:00|46.52|45.82|46.54|45.84|46.54|45.84|46.51|45.81|7
1655600890000|2022-06-19 01:08:10|46.55|45.85|46.56|45.86|46.57|45.87|46.55|45.85|14
1655600900000|2022-06-19 01:08:20|46.55|45.85|46.55|45.85|46.57|45.87|46.55|45.85|9
1655600910000|2022-06-19 01:08:30|46.56|45.86|46.59|45.89|46.59|45.89|46.56|45.86|4
1655600920000|2022-06-19 01:08:40|46.58|45.88|46.61|45.91|46.61|45.91|46.58|45.88|6
1655600930000|2022-06-19 01:08:50|46.6|45.9|46.6|45.9|46.61|45.91|46.6|45.9|3
1655600940000|2022-06-19 01:09:00|46.61|45.91|46.62|45.92|46.62|45.92|46.6|45.9|6
1655600950000|2022-06-19 01:09:10|46.61|45.91|46.6|45.9|46.63|45.93|46.6|45.9|9
1655600960000|2022-06-19 01:09:20|46.59|45.89|46.58|45.88|46.59|45.89|46.58|45.88|6
1655600970000|2022-06-19 01:09:30|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|3
1655600980000|2022-06-19 01:09:40|46.56|45.86|46.57|45.87|46.57|45.87|46.56|45.86|4
1655600990000|2022-06-19 01:09:50|46.56|45.86|46.57|45.87|46.57|45.87|46.56|45.86|2
1655601000000|2022-06-19 01:10:00|46.56|45.86|46.56|45.86|46.57|45.87|46.55|45.85|5
1655601010000|2022-06-19 01:10:10|46.57|45.87|46.56|45.86|46.57|45.87|46.56|45.86|6
1655601020000|2022-06-19 01:10:20|46.58|45.88|46.6|45.9|46.61|45.91|46.58|45.88|4
1655601030000|2022-06-19 01:10:30|46.59|45.89|46.63|45.93|46.65|45.95|46.59|45.89|10
1655601040000|2022-06-19 01:10:40|46.62|45.92|46.65|45.95|46.65|45.95|46.62|45.92|6
1655601050000|2022-06-19 01:10:50|46.66|45.96|46.65|45.95|46.67|45.97|46.65|45.95|12
1655601060000|2022-06-19 01:11:00|46.66|45.96|46.67|45.97|46.67|45.97|46.66|45.96|2
1655601070000|2022-06-19 01:11:10|46.66|45.96|46.66|45.96|46.67|45.97|46.66|45.96|3
1655601080000|2022-06-19 01:11:20|46.65|45.95|46.68|45.98|46.68|45.98|46.65|45.95|6
1655601090000|2022-06-19 01:11:30|46.66|45.96|46.66|45.96|46.67|45.97|46.66|45.96|3
1655601100000|2022-06-19 01:11:40|46.68|45.98|46.69|45.99|46.69|45.99|46.68|45.98|2
1655601110000|2022-06-19 01:11:50|46.7|46|46.69|45.99|46.7|46|46.69|45.99|8
1655601120000|2022-06-19 01:12:00|46.7|46|46.7|46|46.71|46.01|46.7|46|3
1655601130000|2022-06-19 01:12:10|46.69|45.99|46.65|45.95|46.69|45.99|46.65|45.95|9
1655601140000|2022-06-19 01:12:20|46.64|45.94|46.58|45.88|46.64|45.94|46.58|45.88|7
1655601150000|2022-06-19 01:12:30|46.57|45.87|46.56|45.86|46.57|45.87|46.56|45.86|8
1655601160000|2022-06-19 01:12:40|46.57|45.87|46.58|45.88|46.58|45.88|46.56|45.86|6
1655601170000|2022-06-19 01:12:50|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|3
1655601180000|2022-06-19 01:13:00|46.58|45.88|46.58|45.88|46.59|45.89|46.58|45.88|5
1655601190000|2022-06-19 01:13:10|46.59|45.89|46.56|45.86|46.59|45.89|46.55|45.85|8
1655601200000|2022-06-19 01:13:20|46.57|45.87|46.57|45.87|46.57|45.87|46.55|45.85|11
1655601210000|2022-06-19 01:13:30|46.56|45.86|46.56|45.86|46.57|45.87|46.56|45.86|3
1655601220000|2022-06-19 01:13:40|46.55|45.85|46.55|45.85|46.55|45.85|46.54|45.84|5
1655601230000|2022-06-19 01:13:50|46.54|45.84|46.52|45.82|46.54|45.84|46.52|45.82|2
1655601240000|2022-06-19 01:14:00|46.51|45.81|46.52|45.82|46.53|45.83|46.5|45.8|5
1655601250000|2022-06-19 01:14:10|46.53|45.83|46.54|45.84|46.54|45.84|46.52|45.82|10
1655601260000|2022-06-19 01:14:20|46.55|45.85|46.55|45.85|46.55|45.85|46.54|45.84|3
1655601270000|2022-06-19 01:14:30|46.54|45.84|46.54|45.84|46.55|45.85|46.54|45.84|3
1655601280000|2022-06-19 01:14:40|46.55|45.85|46.56|45.86|46.56|45.86|46.54|45.84|6
1655601290000|2022-06-19 01:14:50|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|3
1655601300000|2022-06-19 01:15:00|46.56|45.86|46.54|45.84|46.56|45.86|46.53|45.83|7
1655601310000|2022-06-19 01:15:10|46.55|45.85|46.61|45.91|46.61|45.91|46.55|45.85|17
1655601320000|2022-06-19 01:15:20|46.6|45.9|46.6|45.9|46.62|45.92|46.6|45.9|11
1655601330000|2022-06-19 01:15:30|46.61|45.91|46.64|45.94|46.64|45.94|46.61|45.91|11
1655601340000|2022-06-19 01:15:40|46.65|45.95|46.62|45.92|46.65|45.95|46.62|45.92|6
1655601350000|2022-06-19 01:15:50|46.61|45.91|46.6|45.9|46.61|45.91|46.6|45.9|4
1655601360000|2022-06-19 01:16:00|46.59|45.89|46.59|45.89|46.6|45.9|46.58|45.88|4
1655601370000|2022-06-19 01:16:10|46.6|45.9|46.6|45.9|46.6|45.9|46.59|45.89|5
1655601380000|2022-06-19 01:16:20|46.61|45.91|46.6|45.9|46.61|45.91|46.6|45.9|2
1655601420000|2022-06-19 01:17:00|46.61|45.91|46.59|45.89|46.61|45.91|46.59|45.89|5
1655601430000|2022-06-19 01:17:10|46.6|45.9|46.59|45.89|46.6|45.9|46.59|45.89|2
1655601450000|2022-06-19 01:17:30|46.58|45.88|46.57|45.87|46.58|45.88|46.57|45.87|4
1655601460000|2022-06-19 01:17:40|46.58|45.88|46.57|45.87|46.58|45.88|46.57|45.87|2
1655601470000|2022-06-19 01:17:50|46.56|45.86|46.57|45.87|46.57|45.87|46.56|45.86|2
1655601490000|2022-06-19 01:18:10|46.58|45.88|46.57|45.87|46.58|45.88|46.57|45.87|8
1655601510000|2022-06-19 01:18:30|46.58|45.88|46.58|45.88|46.58|45.88|46.58|45.88|1
1655601520000|2022-06-19 01:18:40|46.59|45.89|46.56|45.86|46.59|45.89|46.56|45.86|6
1655601530000|2022-06-19 01:18:50|46.55|45.85|46.54|45.84|46.56|45.86|46.54|45.84|6
1655601540000|2022-06-19 01:19:00|46.53|45.83|46.5|45.8|46.53|45.83|46.49|45.79|12
1655601550000|2022-06-19 01:19:10|46.49|45.79|46.5|45.8|46.5|45.8|46.49|45.79|6
1655601560000|2022-06-19 01:19:20|46.49|45.79|46.49|45.79|46.5|45.8|46.49|45.79|3
1655601570000|2022-06-19 01:19:30|46.5|45.8|46.47|45.77|46.5|45.8|46.46|45.76|8
1655601580000|2022-06-19 01:19:40|46.46|45.76|46.44|45.74|46.46|45.76|46.43|45.73|13
1655601590000|2022-06-19 01:19:50|46.45|45.75|46.42|45.72|46.45|45.75|46.42|45.72|4
1655601600000|2022-06-19 01:20:00|46.43|45.73|46.43|45.73|46.44|45.74|46.43|45.73|5
1655601610000|2022-06-19 01:20:10|46.42|45.72|46.44|45.74|46.44|45.74|46.42|45.72|9
1655601620000|2022-06-19 01:20:20|46.43|45.73|46.39|45.69|46.43|45.73|46.38|45.68|8
1655601630000|2022-06-19 01:20:30|46.38|45.68|46.38|45.68|46.39|45.69|46.38|45.68|3
1655601640000|2022-06-19 01:20:40|46.37|45.67|46.35|45.65|46.38|45.68|46.35|45.65|5
1655601650000|2022-06-19 01:20:50|46.33|45.63|46.31|45.61|46.35|45.65|46.31|45.61|6
1655601660000|2022-06-19 01:21:00|46.32|45.62|46.34|45.64|46.35|45.65|46.31|45.61|6
1655601670000|2022-06-19 01:21:10|46.33|45.63|46.35|45.65|46.35|45.65|46.32|45.62|11
1655601680000|2022-06-19 01:21:20|46.34|45.64|46.34|45.64|46.36|45.66|46.34|45.64|12
1655601690000|2022-06-19 01:21:30|46.33|45.63|46.32|45.62|46.34|45.64|46.32|45.62|4
1655601700000|2022-06-19 01:21:40|46.33|45.63|46.34|45.64|46.35|45.65|46.33|45.63|8
1655601710000|2022-06-19 01:21:50|46.35|45.65|46.38|45.68|46.38|45.68|46.35|45.65|8
1655601720000|2022-06-19 01:22:00|46.39|45.69|46.42|45.72|46.42|45.72|46.39|45.69|6
1655601730000|2022-06-19 01:22:10|46.41|45.71|46.45|45.75|46.46|45.76|46.41|45.71|13
1655601740000|2022-06-19 01:22:20|46.46|45.76|46.46|45.76|46.46|45.76|46.45|45.75|9
1655601750000|2022-06-19 01:22:30|46.45|45.75|46.47|45.77|46.47|45.77|46.44|45.74|10
1655601760000|2022-06-19 01:22:40|46.48|45.78|46.59|45.89|46.59|45.89|46.48|45.78|18
1655601770000|2022-06-19 01:22:50|46.6|45.9|46.74|46.04|46.74|46.04|46.6|45.9|15
1655601780000|2022-06-19 01:23:00|46.75|46.05|46.97|46.27|46.99|46.29|46.75|46.05|23
1655601790000|2022-06-19 01:23:10|46.98|46.28|46.9|46.2|46.99|46.29|46.9|46.2|16
1655601800000|2022-06-19 01:23:20|46.91|46.21|46.87|46.17|46.91|46.21|46.86|46.16|16
1655601810000|2022-06-19 01:23:30|46.86|46.16|46.93|46.23|46.94|46.24|46.86|46.16|9
1655601820000|2022-06-19 01:23:40|46.94|46.24|46.9|46.2|46.94|46.24|46.9|46.2|9
1655601830000|2022-06-19 01:23:50|46.91|46.21|46.89|46.19|46.91|46.21|46.89|46.19|5
1655601840000|2022-06-19 01:24:00|46.88|46.18|46.89|46.19|46.9|46.2|46.88|46.18|9
1655601850000|2022-06-19 01:24:10|46.9|46.2|46.9|46.2|46.9|46.2|46.9|46.2|1
1655601860000|2022-06-19 01:24:20|46.91|46.21|46.9|46.2|46.91|46.21|46.9|46.2|2
1655601870000|2022-06-19 01:24:30|46.91|46.21|46.91|46.21|46.91|46.21|46.91|46.21|1
1655601880000|2022-06-19 01:24:40|46.92|46.22|46.92|46.22|46.92|46.22|46.91|46.21|3
1655601890000|2022-06-19 01:24:50|46.91|46.21|46.9|46.2|46.91|46.21|46.9|46.2|2
1655601900000|2022-06-19 01:25:00|46.89|46.19|46.9|46.2|46.92|46.22|46.89|46.19|10
1655601920000|2022-06-19 01:25:20|46.89|46.19|46.89|46.19|46.9|46.2|46.88|46.18|6
1655601930000|2022-06-19 01:25:30|46.9|46.2|46.89|46.19|46.9|46.2|46.88|46.18|10
1655601940000|2022-06-19 01:25:40|46.88|46.18|46.86|46.16|46.89|46.19|46.86|46.16|7
1655601950000|2022-06-19 01:25:50|46.87|46.17|46.84|46.14|46.87|46.17|46.84|46.14|6
1655601960000|2022-06-19 01:26:00|46.83|46.13|46.84|46.14|46.84|46.14|46.83|46.13|2
1655601970000|2022-06-19 01:26:10|46.83|46.13|46.83|46.13|46.84|46.14|46.83|46.13|3
1655601980000|2022-06-19 01:26:20|46.84|46.14|46.85|46.15|46.85|46.15|46.83|46.13|6
1655601990000|2022-06-19 01:26:30|46.84|46.14|46.84|46.14|46.85|46.15|46.83|46.13|9
1655602000000|2022-06-19 01:26:40|46.83|46.13|46.83|46.13|46.85|46.15|46.83|46.13|9
1655602020000|2022-06-19 01:27:00|46.84|46.14|46.85|46.15|46.85|46.15|46.84|46.14|2
1655602030000|2022-06-19 01:27:10|46.86|46.16|46.85|46.15|46.86|46.16|46.84|46.14|8
1655602040000|2022-06-19 01:27:20|46.84|46.14|46.85|46.15|46.85|46.15|46.84|46.14|8
1655602050000|2022-06-19 01:27:30|46.84|46.14|46.85|46.15|46.85|46.15|46.84|46.14|4
1655602060000|2022-06-19 01:27:40|46.86|46.16|46.85|46.15|46.87|46.17|46.85|46.15|4
1655602070000|2022-06-19 01:27:50|46.84|46.14|46.81|46.11|46.85|46.15|46.81|46.11|8
1655602080000|2022-06-19 01:28:00|46.82|46.12|46.84|46.14|46.84|46.14|46.81|46.11|7
1655602090000|2022-06-19 01:28:10|46.83|46.13|46.84|46.14|46.84|46.14|46.81|46.11|6
1655602100000|2022-06-19 01:28:20|46.83|46.13|46.84|46.14|46.84|46.14|46.83|46.13|2
1655602110000|2022-06-19 01:28:30|46.83|46.13|46.83|46.13|46.83|46.13|46.83|46.13|1
1655602120000|2022-06-19 01:28:40|46.85|46.15|46.86|46.16|46.87|46.17|46.85|46.15|6
1655602130000|2022-06-19 01:28:50|46.87|46.17|46.91|46.21|46.92|46.22|46.87|46.17|5
1655602140000|2022-06-19 01:29:00|46.93|46.23|46.94|46.24|46.94|46.24|46.89|46.19|14
1655602150000|2022-06-19 01:29:10|46.96|46.26|46.97|46.27|46.97|46.27|46.96|46.26|2
1655602160000|2022-06-19 01:29:20|46.96|46.26|46.98|46.28|46.99|46.29|46.96|46.26|4
1655602170000|2022-06-19 01:29:30|46.99|46.29|47.07|46.37|47.07|46.37|46.99|46.29|13
1655602180000|2022-06-19 01:29:40|47.06|46.36|47.09|46.39|47.09|46.39|47.06|46.36|3
1655602190000|2022-06-19 01:29:50|47.1|46.4|47.15|46.45|47.16|46.46|47.1|46.4|13
1655602200000|2022-06-19 01:30:00|47.14|46.44|47.12|46.42|47.14|46.44|47.07|46.37|16
1655602210000|2022-06-19 01:30:10|47.13|46.43|47.16|46.46|47.16|46.46|47.12|46.42|8
1655602220000|2022-06-19 01:30:20|47.15|46.45|47.21|46.51|47.21|46.51|47.15|46.45|9
1655602230000|2022-06-19 01:30:30|47.19|46.49|47.18|46.48|47.21|46.51|47.16|46.46|12
1655602240000|2022-06-19 01:30:40|47.19|46.49|47.19|46.49|47.21|46.51|47.19|46.49|10
1655602250000|2022-06-19 01:30:50|47.18|46.48|47.17|46.47|47.18|46.48|47.17|46.47|2
1655602260000|2022-06-19 01:31:00|47.21|46.51|47.11|46.41|47.22|46.52|47.11|46.41|14
1655602270000|2022-06-19 01:31:10|47.12|46.42|47.11|46.41|47.17|46.47|47.11|46.41|14
1655602280000|2022-06-19 01:31:20|47.12|46.42|47.13|46.43|47.14|46.44|47.12|46.42|8
1655602290000|2022-06-19 01:31:30|47.12|46.42|47.07|46.37|47.12|46.42|47.07|46.37|12
1655602300000|2022-06-19 01:31:40|47.08|46.38|47.01|46.31|47.08|46.38|47|46.3|13
1655602310000|2022-06-19 01:31:50|47|46.3|47.04|46.34|47.04|46.34|47|46.3|16
1655602320000|2022-06-19 01:32:00|47.05|46.35|47.04|46.34|47.05|46.35|47.04|46.34|6
1655602330000|2022-06-19 01:32:10|47.03|46.33|47.02|46.32|47.03|46.33|47.01|46.31|11
1655602340000|2022-06-19 01:32:20|47.01|46.31|46.95|46.25|47.02|46.32|46.95|46.25|10
1655602350000|2022-06-19 01:32:30|46.94|46.24|46.95|46.25|46.97|46.27|46.92|46.22|17
1655602360000|2022-06-19 01:32:40|46.96|46.26|46.97|46.27|46.98|46.28|46.96|46.26|12
1655602370000|2022-06-19 01:32:50|46.96|46.26|46.91|46.21|46.96|46.26|46.9|46.2|14
1655602380000|2022-06-19 01:33:00|46.92|46.22|46.93|46.23|46.93|46.23|46.86|46.16|21
1655602390000|2022-06-19 01:33:10|46.94|46.24|46.96|46.26|46.97|46.27|46.91|46.21|16
1655602400000|2022-06-19 01:33:20|46.95|46.25|46.96|46.26|46.97|46.27|46.93|46.23|10
1655602410000|2022-06-19 01:33:30|46.95|46.25|46.93|46.23|46.97|46.27|46.93|46.23|11
1655602420000|2022-06-19 01:33:40|46.92|46.22|46.94|46.24|46.94|46.24|46.92|46.22|3
1655602430000|2022-06-19 01:33:50|46.95|46.25|46.94|46.24|46.95|46.25|46.93|46.23|6
1655602440000|2022-06-19 01:34:00|46.93|46.23|46.92|46.22|46.94|46.24|46.92|46.22|10
1655602450000|2022-06-19 01:34:10|46.93|46.23|46.93|46.23|46.94|46.24|46.92|46.22|10
1655602460000|2022-06-19 01:34:20|46.94|46.24|46.94|46.24|46.94|46.24|46.94|46.24|1
1655602470000|2022-06-19 01:34:30|46.93|46.23|46.91|46.21|46.94|46.24|46.91|46.21|9
1655602480000|2022-06-19 01:34:40|46.92|46.22|46.9|46.2|46.92|46.22|46.88|46.18|13
1655602500000|2022-06-19 01:35:00|46.89|46.19|46.89|46.19|46.9|46.2|46.88|46.18|5
1655602510000|2022-06-19 01:35:10|46.88|46.18|46.9|46.2|46.91|46.21|46.87|46.17|6
1655602520000|2022-06-19 01:35:20|46.91|46.21|46.9|46.2|46.91|46.21|46.9|46.2|8
1655602530000|2022-06-19 01:35:30|46.91|46.21|46.9|46.2|46.91|46.21|46.89|46.19|8
1655602540000|2022-06-19 01:35:40|46.89|46.19|46.85|46.15|46.89|46.19|46.85|46.15|11
1655602550000|2022-06-19 01:35:50|46.86|46.16|46.8|46.1|46.86|46.16|46.8|46.1|10
1655602560000|2022-06-19 01:36:00|46.81|46.11|46.8|46.1|46.81|46.11|46.78|46.08|14
1655602570000|2022-06-19 01:36:10|46.79|46.09|46.79|46.09|46.79|46.09|46.77|46.07|7
1655602580000|2022-06-19 01:36:20|46.78|46.08|46.78|46.08|46.8|46.1|46.78|46.08|7
1655602590000|2022-06-19 01:36:30|46.79|46.09|46.79|46.09|46.79|46.09|46.78|46.08|7
1655602600000|2022-06-19 01:36:40|46.78|46.08|46.78|46.08|46.78|46.08|46.77|46.07|5
1655602610000|2022-06-19 01:36:50|46.77|46.07|46.78|46.08|46.78|46.08|46.77|46.07|4
1655602620000|2022-06-19 01:37:00|46.77|46.07|46.78|46.08|46.79|46.09|46.77|46.07|6
1655602630000|2022-06-19 01:37:10|46.79|46.09|46.81|46.11|46.81|46.11|46.79|46.09|11
1655602640000|2022-06-19 01:37:20|46.82|46.12|46.77|46.07|46.83|46.13|46.77|46.07|16
1655602650000|2022-06-19 01:37:30|46.76|46.06|46.76|46.06|46.77|46.07|46.76|46.06|7
1655602660000|2022-06-19 01:37:40|46.77|46.07|46.75|46.05|46.77|46.07|46.75|46.05|11
1655602670000|2022-06-19 01:37:50|46.76|46.06|46.76|46.06|46.76|46.06|46.75|46.05|5
1655602680000|2022-06-19 01:38:00|46.77|46.07|46.75|46.05|46.77|46.07|46.75|46.05|11
1655602690000|2022-06-19 01:38:10|46.76|46.06|46.76|46.06|46.76|46.06|46.76|46.06|1
1655602700000|2022-06-19 01:38:20|46.77|46.07|46.77|46.07|46.77|46.07|46.76|46.06|5
1655602710000|2022-06-19 01:38:30|46.78|46.08|46.79|46.09|46.79|46.09|46.78|46.08|2
1655602720000|2022-06-19 01:38:40|46.78|46.08|46.73|46.03|46.78|46.08|46.73|46.03|8
1655602730000|2022-06-19 01:38:50|46.72|46.02|46.69|45.99|46.72|46.02|46.68|45.98|8
1655602740000|2022-06-19 01:39:00|46.68|45.98|46.7|46|46.71|46.01|46.68|45.98|15
1655602750000|2022-06-19 01:39:10|46.71|46.01|46.74|46.04|46.74|46.04|46.71|46.01|10
1655602760000|2022-06-19 01:39:20|46.75|46.05|46.74|46.04|46.75|46.05|46.74|46.04|2
1655602780000|2022-06-19 01:39:40|46.75|46.05|46.72|46.02|46.75|46.05|46.72|46.02|12
1655602790000|2022-06-19 01:39:50|46.71|46.01|46.69|45.99|46.71|46.01|46.69|45.99|9
1655602800000|2022-06-19 01:40:00|46.7|46|46.69|45.99|46.7|46|46.69|45.99|8
1655602810000|2022-06-19 01:40:10|46.68|45.98|46.65|45.95|46.69|45.99|46.65|45.95|8
1655602820000|2022-06-19 01:40:20|46.64|45.94|46.6|45.9|46.64|45.94|46.59|45.89|10
1655602830000|2022-06-19 01:40:30|46.61|45.91|46.63|45.93|46.64|45.94|46.61|45.91|5
1655602840000|2022-06-19 01:40:40|46.64|45.94|46.63|45.93|46.64|45.94|46.62|45.92|13
1655602850000|2022-06-19 01:40:50|46.64|45.94|46.61|45.91|46.64|45.94|46.61|45.91|8
1655602860000|2022-06-19 01:41:00|46.62|45.92|46.63|45.93|46.63|45.93|46.62|45.92|4
1655602870000|2022-06-19 01:41:10|46.62|45.92|46.62|45.92|46.62|45.92|46.62|45.92|1
1655602880000|2022-06-19 01:41:20|46.61|45.91|46.59|45.89|46.62|45.92|46.59|45.89|5
1655602890000|2022-06-19 01:41:30|46.6|45.9|46.55|45.85|46.6|45.9|46.55|45.85|12
1655602900000|2022-06-19 01:41:40|46.56|45.86|46.56|45.86|46.57|45.87|46.55|45.85|11
1655602910000|2022-06-19 01:41:50|46.57|45.87|46.53|45.83|46.57|45.87|46.53|45.83|9
1655602920000|2022-06-19 01:42:00|46.54|45.84|46.45|45.75|46.55|45.85|46.45|45.75|17
1655602930000|2022-06-19 01:42:10|46.47|45.77|46.5|45.8|46.51|45.81|46.46|45.76|13
1655602940000|2022-06-19 01:42:20|46.49|45.79|46.49|45.79|46.49|45.79|46.48|45.78|11
1655602950000|2022-06-19 01:42:30|46.5|45.8|46.47|45.77|46.51|45.81|46.47|45.77|8
1655602960000|2022-06-19 01:42:40|46.48|45.78|46.48|45.78|46.48|45.78|46.48|45.78|1
1655602970000|2022-06-19 01:42:50|46.47|45.77|46.47|45.77|46.48|45.78|46.47|45.77|5
1655602980000|2022-06-19 01:43:00|46.46|45.76|46.46|45.76|46.46|45.76|46.46|45.76|1
1655602990000|2022-06-19 01:43:10|46.45|45.75|46.47|45.77|46.47|45.77|46.45|45.75|5
1655603000000|2022-06-19 01:43:20|46.46|45.76|46.47|45.77|46.47|45.77|46.46|45.76|2
1655603010000|2022-06-19 01:43:30|46.46|45.76|46.48|45.78|46.48|45.78|46.46|45.76|7
1655603020000|2022-06-19 01:43:40|46.47|45.77|46.41|45.71|46.48|45.78|46.41|45.71|7
1655603030000|2022-06-19 01:43:50|46.42|45.72|46.42|45.72|46.42|45.72|46.39|45.69|8
1655603040000|2022-06-19 01:44:00|46.41|45.71|46.62|45.92|46.63|45.93|46.41|45.71|20
1655603050000|2022-06-19 01:44:10|46.6|45.9|46.61|45.91|46.62|45.92|46.6|45.9|6
1655603060000|2022-06-19 01:44:20|46.62|45.92|46.64|45.94|46.64|45.94|46.61|45.91|11
1655603070000|2022-06-19 01:44:30|46.63|45.93|46.61|45.91|46.66|45.96|46.61|45.91|10
1655603080000|2022-06-19 01:44:40|46.62|45.92|46.61|45.91|46.63|45.93|46.61|45.91|18
1655603090000|2022-06-19 01:44:50|46.6|45.9|46.61|45.91|46.61|45.91|46.59|45.89|10
1655603100000|2022-06-19 01:45:00|46.62|45.92|46.62|45.92|46.63|45.93|46.62|45.92|7
1655603110000|2022-06-19 01:45:10|46.63|45.93|46.62|45.92|46.64|45.94|46.59|45.89|26
1655603120000|2022-06-19 01:45:20|46.63|45.93|46.63|45.93|46.64|45.94|46.62|45.92|5
1655603130000|2022-06-19 01:45:30|46.61|45.91|46.61|45.91|46.61|45.91|46.61|45.91|1
1655603140000|2022-06-19 01:45:40|46.62|45.92|46.62|45.92|46.63|45.93|46.61|45.91|5
1655603150000|2022-06-19 01:45:50|46.63|45.93|46.62|45.92|46.64|45.94|46.61|45.91|6
1655603160000|2022-06-19 01:46:00|46.63|45.93|46.65|45.95|46.66|45.96|46.63|45.93|5
1655603170000|2022-06-19 01:46:10|46.66|45.96|46.7|46|46.72|46.02|46.66|45.96|19
1655603180000|2022-06-19 01:46:20|46.69|45.99|46.67|45.97|46.7|46|46.66|45.96|11
1655603190000|2022-06-19 01:46:30|46.66|45.96|46.66|45.96|46.67|45.97|46.65|45.95|11
1655603200000|2022-06-19 01:46:40|46.65|45.95|46.66|45.96|46.66|45.96|46.64|45.94|4
1655603210000|2022-06-19 01:46:50|46.67|45.97|46.68|45.98|46.68|45.98|46.66|45.96|6
1655603220000|2022-06-19 01:47:00|46.67|45.97|46.64|45.94|46.68|45.98|46.64|45.94|14
1655603230000|2022-06-19 01:47:10|46.65|45.95|46.64|45.94|46.66|45.96|46.63|45.93|8
1655603240000|2022-06-19 01:47:20|46.65|45.95|46.65|45.95|46.66|45.96|46.64|45.94|7
1655603250000|2022-06-19 01:47:30|46.66|45.96|46.65|45.95|46.67|45.97|46.64|45.94|10
1655603260000|2022-06-19 01:47:40|46.66|45.96|46.65|45.95|46.68|45.98|46.64|45.94|13
1655603270000|2022-06-19 01:47:50|46.66|45.96|46.65|45.95|46.67|45.97|46.65|45.95|6
1655603280000|2022-06-19 01:48:00|46.64|45.94|46.6|45.9|46.64|45.94|46.6|45.9|17
1655603290000|2022-06-19 01:48:10|46.61|45.91|46.61|45.91|46.65|45.95|46.6|45.9|22
1655603300000|2022-06-19 01:48:20|46.62|45.92|46.58|45.88|46.62|45.92|46.58|45.88|17
1655603310000|2022-06-19 01:48:30|46.55|45.85|46.62|45.92|46.62|45.92|46.54|45.84|18
1655603320000|2022-06-19 01:48:40|46.61|45.91|46.61|45.91|46.61|45.91|46.61|45.91|1
1655603330000|2022-06-19 01:48:50|46.6|45.9|46.59|45.89|46.61|45.91|46.59|45.89|8
1655603340000|2022-06-19 01:49:00|46.58|45.88|46.63|45.93|46.63|45.93|46.58|45.88|12
1655603350000|2022-06-19 01:49:10|46.62|45.92|46.59|45.89|46.63|45.93|46.58|45.88|15
1655603360000|2022-06-19 01:49:20|46.6|45.9|46.6|45.9|46.6|45.9|46.58|45.88|7
1655603370000|2022-06-19 01:49:30|46.61|45.91|46.6|45.9|46.63|45.93|46.59|45.89|10
1655603380000|2022-06-19 01:49:40|46.59|45.89|46.6|45.9|46.6|45.9|46.57|45.87|6
1655603390000|2022-06-19 01:49:50|46.61|45.91|46.63|45.93|46.63|45.93|46.6|45.9|5
1655603400000|2022-06-19 01:50:00|46.64|45.94|46.63|45.93|46.64|45.94|46.63|45.93|8
1655603410000|2022-06-19 01:50:10|46.64|45.94|46.62|45.92|46.64|45.94|46.62|45.92|9
1655603420000|2022-06-19 01:50:20|46.61|45.91|46.59|45.89|46.62|45.92|46.59|45.89|8
1655603430000|2022-06-19 01:50:30|46.6|45.9|46.63|45.93|46.64|45.94|46.6|45.9|6
1655603440000|2022-06-19 01:50:40|46.62|45.92|46.62|45.92|46.64|45.94|46.62|45.92|5
1655603450000|2022-06-19 01:50:50|46.63|45.93|46.61|45.91|46.63|45.93|46.6|45.9|9
1655603460000|2022-06-19 01:51:00|46.62|45.92|46.6|45.9|46.62|45.92|46.59|45.89|7
1655603470000|2022-06-19 01:51:10|46.61|45.91|46.61|45.91|46.62|45.92|46.6|45.9|5
1655603480000|2022-06-19 01:51:20|46.62|45.92|46.63|45.93|46.63|45.93|46.61|45.91|6
1655603490000|2022-06-19 01:51:30|46.64|45.94|46.63|45.93|46.65|45.95|46.63|45.93|6
1655603500000|2022-06-19 01:51:40|46.62|45.92|46.62|45.92|46.64|45.94|46.62|45.92|5
1655603510000|2022-06-19 01:51:50|46.63|45.93|46.63|45.93|46.64|45.94|46.62|45.92|9
1655603520000|2022-06-19 01:52:00|46.64|45.94|46.61|45.91|46.64|45.94|46.61|45.91|4
1655603530000|2022-06-19 01:52:10|46.6|45.9|46.59|45.89|46.61|45.91|46.59|45.89|6
1655603540000|2022-06-19 01:52:20|46.6|45.9|46.61|45.91|46.61|45.91|46.59|45.89|4
1655603550000|2022-06-19 01:52:30|46.6|45.9|46.58|45.88|46.61|45.91|46.58|45.88|8
1655603560000|2022-06-19 01:52:40|46.57|45.87|46.51|45.81|46.57|45.87|46.51|45.81|7
1655603570000|2022-06-19 01:52:50|46.52|45.82|46.52|45.82|46.53|45.83|46.5|45.8|15
1655603580000|2022-06-19 01:53:00|46.51|45.81|46.51|45.81|46.52|45.82|46.5|45.8|11
1655603590000|2022-06-19 01:53:10|46.5|45.8|46.51|45.81|46.52|45.82|46.5|45.8|4
1655603600000|2022-06-19 01:53:20|46.5|45.8|46.49|45.79|46.51|45.81|46.49|45.79|6
1655603610000|2022-06-19 01:53:30|46.48|45.78|46.51|45.81|46.51|45.81|46.48|45.78|6
1655603620000|2022-06-19 01:53:40|46.5|45.8|46.5|45.8|46.51|45.81|46.5|45.8|9
1655603630000|2022-06-19 01:53:50|46.51|45.81|46.51|45.81|46.51|45.81|46.51|45.81|1
1655603640000|2022-06-19 01:54:00|46.5|45.8|46.47|45.77|46.51|45.81|46.47|45.77|11
1655603650000|2022-06-19 01:54:10|46.46|45.76|46.47|45.77|46.47|45.77|46.45|45.75|4
1655603660000|2022-06-19 01:54:20|46.48|45.78|46.47|45.77|46.48|45.78|46.47|45.77|8
1655603670000|2022-06-19 01:54:30|46.46|45.76|46.46|45.76|46.46|45.76|46.46|45.76|1
1655603680000|2022-06-19 01:54:40|46.45|45.75|46.43|45.73|46.46|45.76|46.43|45.73|7
1655603690000|2022-06-19 01:54:50|46.42|45.72|46.38|45.68|46.43|45.73|46.38|45.68|14
1655603700000|2022-06-19 01:55:00|46.39|45.69|46.41|45.71|46.41|45.71|46.39|45.69|3
1655603710000|2022-06-19 01:55:10|46.42|45.72|46.41|45.71|46.42|45.72|46.41|45.71|2
1655603720000|2022-06-19 01:55:20|46.42|45.72|46.4|45.7|46.42|45.72|46.4|45.7|7
1655603730000|2022-06-19 01:55:30|46.41|45.71|46.41|45.71|46.42|45.72|46.41|45.71|5
1655603740000|2022-06-19 01:55:40|46.4|45.7|46.4|45.7|46.4|45.7|46.39|45.69|3
1655603750000|2022-06-19 01:55:50|46.38|45.68|46.37|45.67|46.39|45.69|46.37|45.67|10
1655603760000|2022-06-19 01:56:00|46.38|45.68|46.4|45.7|46.41|45.71|46.38|45.68|6
1655603770000|2022-06-19 01:56:10|46.39|45.69|46.38|45.68|46.39|45.69|46.37|45.67|8
1655603780000|2022-06-19 01:56:20|46.37|45.67|46.41|45.71|46.42|45.72|46.37|45.67|11
1655603790000|2022-06-19 01:56:30|46.4|45.7|46.42|45.72|46.42|45.72|46.39|45.69|13
1655603800000|2022-06-19 01:56:40|46.43|45.73|46.47|45.77|46.48|45.78|46.42|45.72|7
1655603810000|2022-06-19 01:56:50|46.48|45.78|46.45|45.75|46.48|45.78|46.45|45.75|10
1655603820000|2022-06-19 01:57:00|46.46|45.76|46.48|45.78|46.48|45.78|46.46|45.76|9
1655603830000|2022-06-19 01:57:10|46.49|45.79|46.46|45.76|46.5|45.8|46.46|45.76|11
1655603840000|2022-06-19 01:57:20|46.45|45.75|46.42|45.72|46.45|45.75|46.42|45.72|8
1655603850000|2022-06-19 01:57:30|46.43|45.73|46.46|45.76|46.47|45.77|46.43|45.73|8
1655603860000|2022-06-19 01:57:40|46.45|45.75|46.43|45.73|46.47|45.77|46.43|45.73|11
1655603870000|2022-06-19 01:57:50|46.42|45.72|46.42|45.72|46.42|45.72|46.42|45.72|1
1655603880000|2022-06-19 01:58:00|46.41|45.71|46.4|45.7|46.41|45.71|46.4|45.7|4
1655603890000|2022-06-19 01:58:10|46.41|45.71|46.4|45.7|46.41|45.71|46.39|45.69|14
1655603900000|2022-06-19 01:58:20|46.41|45.71|46.42|45.72|46.42|45.72|46.39|45.69|8
1655603910000|2022-06-19 01:58:30|46.41|45.71|46.4|45.7|46.41|45.71|46.39|45.69|6
1655603920000|2022-06-19 01:58:40|46.39|45.69|46.39|45.69|46.4|45.7|46.37|45.67|11
1655603930000|2022-06-19 01:58:50|46.38|45.68|46.37|45.67|46.38|45.68|46.37|45.67|2
1655603940000|2022-06-19 01:59:00|46.38|45.68|46.38|45.68|46.39|45.69|46.37|45.67|5
1655603950000|2022-06-19 01:59:10|46.39|45.69|46.42|45.72|46.42|45.72|46.38|45.68|8
1655603960000|2022-06-19 01:59:20|46.41|45.71|46.39|45.69|46.42|45.72|46.39|45.69|5
1655603970000|2022-06-19 01:59:30|46.38|45.68|46.38|45.68|46.39|45.69|46.38|45.68|17
1655603980000|2022-06-19 01:59:40|46.37|45.67|46.39|45.69|46.4|45.7|46.37|45.67|7
1655603990000|2022-06-19 01:59:50|46.38|45.68|46.39|45.69|46.41|45.71|46.37|45.67|10
1655604000000|2022-06-19 02:00:00|46.4|45.7|46.41|45.71|46.41|45.71|46.38|45.68|6
1655604010000|2022-06-19 02:00:10|46.42|45.72|46.45|45.75|46.46|45.76|46.42|45.72|8
1655604020000|2022-06-19 02:00:20|46.46|45.76|46.43|45.73|46.46|45.76|46.42|45.72|12
1655604030000|2022-06-19 02:00:30|46.42|45.72|46.43|45.73|46.43|45.73|46.42|45.72|4
1655604040000|2022-06-19 02:00:40|46.44|45.74|46.44|45.74|46.45|45.75|46.43|45.73|5
1655604050000|2022-06-19 02:00:50|46.45|45.75|46.44|45.74|46.45|45.75|46.44|45.74|8
1655604060000|2022-06-19 02:01:00|46.45|45.75|46.42|45.72|46.45|45.75|46.42|45.72|4
1655604070000|2022-06-19 02:01:10|46.43|45.73|46.46|45.76|46.46|45.76|46.42|45.72|6
1655604080000|2022-06-19 02:01:20|46.45|45.75|46.48|45.78|46.49|45.79|46.45|45.75|6
1655604090000|2022-06-19 02:01:30|46.49|45.79|46.51|45.81|46.51|45.81|46.47|45.77|10
1655604100000|2022-06-19 02:01:40|46.52|45.82|46.51|45.81|46.52|45.82|46.5|45.8|14
1655604110000|2022-06-19 02:01:50|46.5|45.8|46.51|45.81|46.51|45.81|46.5|45.8|8
1655604120000|2022-06-19 02:02:00|46.52|45.82|46.51|45.81|46.52|45.82|46.5|45.8|6
1655604130000|2022-06-19 02:02:10|46.5|45.8|46.52|45.82|46.52|45.82|46.5|45.8|3
1655604140000|2022-06-19 02:02:20|46.53|45.83|46.51|45.81|46.53|45.83|46.5|45.8|13
1655604150000|2022-06-19 02:02:30|46.5|45.8|46.48|45.78|46.51|45.81|46.48|45.78|7
1655604160000|2022-06-19 02:02:40|46.47|45.77|46.45|45.75|46.47|45.77|46.43|45.73|11
1655604170000|2022-06-19 02:02:50|46.46|45.76|46.46|45.76|46.47|45.77|46.45|45.75|9
1655604180000|2022-06-19 02:03:00|46.45|45.75|46.48|45.78|46.48|45.78|46.45|45.75|10
1655604190000|2022-06-19 02:03:10|46.47|45.77|46.45|45.75|46.47|45.77|46.44|45.74|7
1655604200000|2022-06-19 02:03:20|46.46|45.76|46.46|45.76|46.46|45.76|46.44|45.74|9
1655604230000|2022-06-19 02:03:50|46.45|45.75|46.46|45.76|46.46|45.76|46.45|45.75|2
1655604240000|2022-06-19 02:04:00|46.45|45.75|46.44|45.74|46.46|45.76|46.44|45.74|9
1655604250000|2022-06-19 02:04:10|46.45|45.75|46.44|45.74|46.45|45.75|46.44|45.74|4
1655604260000|2022-06-19 02:04:20|46.45|45.75|46.44|45.74|46.45|45.75|46.44|45.74|2
1655604270000|2022-06-19 02:04:30|46.43|45.73|46.43|45.73|46.43|45.73|46.41|45.71|7
1655604280000|2022-06-19 02:04:40|46.42|45.72|46.4|45.7|46.42|45.72|46.39|45.69|5
1655604290000|2022-06-19 02:04:50|46.39|45.69|46.39|45.69|46.39|45.69|46.39|45.69|1
1655604300000|2022-06-19 02:05:00|46.38|45.68|46.4|45.7|46.4|45.7|46.38|45.68|13
1655604310000|2022-06-19 02:05:10|46.41|45.71|46.4|45.7|46.42|45.72|46.4|45.7|6
1655604320000|2022-06-19 02:05:20|46.41|45.71|46.4|45.7|46.41|45.71|46.4|45.7|2
1655604330000|2022-06-19 02:05:30|46.39|45.69|46.39|45.69|46.39|45.69|46.38|45.68|5
1655604340000|2022-06-19 02:05:40|46.38|45.68|46.36|45.66|46.38|45.68|46.36|45.66|3
1655604350000|2022-06-19 02:05:50|46.37|45.67|46.35|45.65|46.37|45.67|46.35|45.65|9
1655604360000|2022-06-19 02:06:00|46.36|45.66|46.36|45.66|46.37|45.67|46.35|45.65|7
1655604370000|2022-06-19 02:06:10|46.35|45.65|46.34|45.64|46.36|45.66|46.34|45.64|6
1655604380000|2022-06-19 02:06:20|46.33|45.63|46.33|45.63|46.34|45.64|46.32|45.62|9
1655604390000|2022-06-19 02:06:30|46.34|45.64|46.35|45.65|46.35|45.65|46.33|45.63|4
1655604400000|2022-06-19 02:06:40|46.34|45.64|46.33|45.63|46.34|45.64|46.33|45.63|4
1655604410000|2022-06-19 02:06:50|46.32|45.62|46.31|45.61|46.32|45.62|46.31|45.61|2
1655604420000|2022-06-19 02:07:00|46.32|45.62|46.32|45.62|46.32|45.62|46.31|45.61|9
1655604430000|2022-06-19 02:07:10|46.33|45.63|46.34|45.64|46.35|45.65|46.33|45.63|6
1655604440000|2022-06-19 02:07:20|46.35|45.65|46.36|45.66|46.36|45.66|46.35|45.65|6
1655604450000|2022-06-19 02:07:30|46.35|45.65|46.34|45.64|46.36|45.66|46.33|45.63|10
1655604460000|2022-06-19 02:07:40|46.33|45.63|46.34|45.64|46.34|45.64|46.33|45.63|2
1655604470000|2022-06-19 02:07:50|46.35|45.65|46.36|45.66|46.36|45.66|46.35|45.65|6
1655604480000|2022-06-19 02:08:00|46.35|45.65|46.34|45.64|46.36|45.66|46.34|45.64|8
1655604490000|2022-06-19 02:08:10|46.33|45.63|46.33|45.63|46.34|45.64|46.33|45.63|5
1655604500000|2022-06-19 02:08:20|46.32|45.62|46.3|45.6|46.32|45.62|46.3|45.6|3
1655604510000|2022-06-19 02:08:30|46.31|45.61|46.3|45.6|46.31|45.61|46.3|45.6|2
1655604520000|2022-06-19 02:08:40|46.31|45.61|46.31|45.61|46.31|45.61|46.31|45.61|1
1655604530000|2022-06-19 02:08:50|46.32|45.62|46.33|45.63|46.33|45.63|46.32|45.62|2
1655604540000|2022-06-19 02:09:00|46.32|45.62|46.33|45.63|46.33|45.63|46.32|45.62|2
1655604550000|2022-06-19 02:09:10|46.34|45.64|46.33|45.63|46.34|45.64|46.33|45.63|2
1655604560000|2022-06-19 02:09:20|46.34|45.64|46.32|45.62|46.34|45.64|46.32|45.62|7
1655604570000|2022-06-19 02:09:30|46.31|45.61|46.33|45.63|46.33|45.63|46.31|45.61|5
1655604580000|2022-06-19 02:09:40|46.34|45.64|46.35|45.65|46.35|45.65|46.34|45.64|6
1655604590000|2022-06-19 02:09:50|46.34|45.64|46.34|45.64|46.35|45.65|46.34|45.64|3
1655604600000|2022-06-19 02:10:00|46.35|45.65|46.38|45.68|46.38|45.68|46.35|45.65|16
1655604610000|2022-06-19 02:10:10|46.39|45.69|46.38|45.68|46.41|45.71|46.37|45.67|13
1655604620000|2022-06-19 02:10:20|46.39|45.69|46.38|45.68|46.4|45.7|46.38|45.68|4
1655604630000|2022-06-19 02:10:30|46.39|45.69|46.42|45.72|46.42|45.72|46.39|45.69|6
1655604640000|2022-06-19 02:10:40|46.41|45.71|46.4|45.7|46.42|45.72|46.4|45.7|8
1655604650000|2022-06-19 02:10:50|46.41|45.71|46.41|45.71|46.41|45.71|46.4|45.7|5
1655604660000|2022-06-19 02:11:00|46.42|45.72|46.44|45.74|46.44|45.74|46.41|45.71|7
1655604670000|2022-06-19 02:11:10|46.45|45.75|46.47|45.77|46.48|45.78|46.45|45.75|7
1655604680000|2022-06-19 02:11:20|46.48|45.78|46.44|45.74|46.48|45.78|46.44|45.74|4
1655604690000|2022-06-19 02:11:30|46.43|45.73|46.41|45.71|46.44|45.74|46.4|45.7|10
1655604700000|2022-06-19 02:11:40|46.4|45.7|46.41|45.71|46.41|45.71|46.4|45.7|4
1655604710000|2022-06-19 02:11:50|46.4|45.7|46.43|45.73|46.43|45.73|46.4|45.7|6
1655604720000|2022-06-19 02:12:00|46.44|45.74|46.42|45.72|46.44|45.74|46.42|45.72|5
1655604730000|2022-06-19 02:12:10|46.41|45.71|46.41|45.71|46.42|45.72|46.41|45.71|3
1655604740000|2022-06-19 02:12:20|46.42|45.72|46.42|45.72|46.42|45.72|46.42|45.72|1
1655604750000|2022-06-19 02:12:30|46.43|45.73|46.43|45.73|46.43|45.73|46.42|45.72|5
1655604760000|2022-06-19 02:12:40|46.42|45.72|46.42|45.72|46.43|45.73|46.41|45.71|7
1655604770000|2022-06-19 02:12:50|46.43|45.73|46.41|45.71|46.43|45.73|46.41|45.71|12
1655604790000|2022-06-19 02:13:10|46.4|45.7|46.35|45.65|46.4|45.7|46.35|45.65|13
1655604800000|2022-06-19 02:13:20|46.36|45.66|46.35|45.65|46.36|45.66|46.35|45.65|4
1655604820000|2022-06-19 02:13:40|46.36|45.66|46.4|45.7|46.4|45.7|46.36|45.66|9
1655604830000|2022-06-19 02:13:50|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|4
1655604840000|2022-06-19 02:14:00|46.41|45.71|46.39|45.69|46.42|45.72|46.39|45.69|5
1655604850000|2022-06-19 02:14:10|46.4|45.7|46.39|45.69|46.4|45.7|46.39|45.69|10
1655604860000|2022-06-19 02:14:20|46.4|45.7|46.39|45.69|46.4|45.7|46.39|45.69|8
1655604870000|2022-06-19 02:14:30|46.4|45.7|46.4|45.7|46.4|45.7|46.39|45.69|5
1655604880000|2022-06-19 02:14:40|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|2
1655604890000|2022-06-19 02:14:50|46.41|45.71|46.4|45.7|46.41|45.71|46.39|45.69|4
1655604900000|2022-06-19 02:15:00|46.39|45.69|46.37|45.67|46.39|45.69|46.37|45.67|5
1655604910000|2022-06-19 02:15:10|46.35|45.65|46.37|45.67|46.38|45.68|46.35|45.65|11
1655604920000|2022-06-19 02:15:20|46.36|45.66|46.36|45.66|46.37|45.67|46.36|45.66|3
1655604930000|2022-06-19 02:15:30|46.37|45.67|46.35|45.65|46.37|45.67|46.35|45.65|11
1655604940000|2022-06-19 02:15:40|46.34|45.64|46.3|45.6|46.34|45.64|46.3|45.6|6
1655604950000|2022-06-19 02:15:50|46.29|45.59|46.29|45.59|46.29|45.59|46.29|45.59|1
1655604960000|2022-06-19 02:16:00|46.3|45.6|46.3|45.6|46.31|45.61|46.3|45.6|9
1655604970000|2022-06-19 02:16:10|46.31|45.61|46.3|45.6|46.32|45.62|46.3|45.6|14
1655604980000|2022-06-19 02:16:20|46.29|45.59|46.29|45.59|46.29|45.59|46.29|45.59|1
1655604990000|2022-06-19 02:16:30|46.28|45.58|46.27|45.57|46.28|45.58|46.27|45.57|2
1655605000000|2022-06-19 02:16:40|46.28|45.58|46.28|45.58|46.29|45.59|46.28|45.58|5
1655605010000|2022-06-19 02:16:50|46.29|45.59|46.29|45.59|46.3|45.6|46.28|45.58|13
1655605020000|2022-06-19 02:17:00|46.3|45.6|46.22|45.52|46.31|45.61|46.22|45.52|19
1655605030000|2022-06-19 02:17:10|46.21|45.51|46.23|45.53|46.25|45.55|46.21|45.51|11
1655605040000|2022-06-19 02:17:20|46.22|45.52|46.19|45.49|46.22|45.52|46.18|45.48|12
1655605050000|2022-06-19 02:17:30|46.18|45.48|46.19|45.49|46.19|45.49|46.18|45.48|6
1655605060000|2022-06-19 02:17:40|46.18|45.48|46.15|45.45|46.19|45.49|46.15|45.45|12
1655605070000|2022-06-19 02:17:50|46.16|45.46|46.1|45.4|46.16|45.46|46.09|45.39|12
1655605080000|2022-06-19 02:18:00|46.09|45.39|46.12|45.42|46.13|45.43|46.09|45.39|10
1655605090000|2022-06-19 02:18:10|46.13|45.43|46.1|45.4|46.15|45.45|46.09|45.39|13
1655605100000|2022-06-19 02:18:20|46.09|45.39|46.09|45.39|46.1|45.4|46.06|45.36|11
1655605110000|2022-06-19 02:18:30|46.08|45.38|46.06|45.36|46.08|45.38|46.03|45.33|13
1655605120000|2022-06-19 02:18:40|46.05|45.35|46.09|45.39|46.1|45.4|46.02|45.32|14
1655605130000|2022-06-19 02:18:50|46.1|45.4|46.12|45.42|46.13|45.43|46.09|45.39|8
1655605140000|2022-06-19 02:19:00|46.13|45.43|46.17|45.47|46.17|45.47|46.12|45.42|17
1655605150000|2022-06-19 02:19:10|46.18|45.48|46.16|45.46|46.19|45.49|46.14|45.44|9
1655605160000|2022-06-19 02:19:20|46.15|45.45|46.14|45.44|46.15|45.45|46.14|45.44|2
1655605170000|2022-06-19 02:19:30|46.12|45.42|46.11|45.41|46.12|45.42|46.09|45.39|10
1655605180000|2022-06-19 02:19:40|46.12|45.42|46.15|45.45|46.15|45.45|46.12|45.42|12
1655605190000|2022-06-19 02:19:50|46.14|45.44|46.17|45.47|46.17|45.47|46.14|45.44|14
1655605200000|2022-06-19 02:20:00|46.16|45.46|46.11|45.41|46.16|45.46|46.11|45.41|11
1655605210000|2022-06-19 02:20:10|46.12|45.42|46.13|45.43|46.14|45.44|46.11|45.41|14
1655605220000|2022-06-19 02:20:20|46.12|45.42|46.17|45.47|46.17|45.47|46.12|45.42|5
1655605240000|2022-06-19 02:20:40|46.16|45.46|46.18|45.48|46.18|45.48|46.16|45.46|5
1655605250000|2022-06-19 02:20:50|46.17|45.47|46.17|45.47|46.18|45.48|46.17|45.47|7
1655605260000|2022-06-19 02:21:00|46.18|45.48|46.13|45.43|46.18|45.48|46.13|45.43|10
1655605270000|2022-06-19 02:21:10|46.14|45.44|46.12|45.42|46.14|45.44|46.12|45.42|7
1655605280000|2022-06-19 02:21:20|46.13|45.43|46.15|45.45|46.15|45.45|46.12|45.42|5
1655605290000|2022-06-19 02:21:30|46.14|45.44|46.17|45.47|46.18|45.48|46.14|45.44|17
1655605300000|2022-06-19 02:21:40|46.18|45.48|46.17|45.47|46.19|45.49|46.17|45.47|8
1655605310000|2022-06-19 02:21:50|46.18|45.48|46.17|45.47|46.18|45.48|46.17|45.47|2
1655605320000|2022-06-19 02:22:00|46.16|45.46|46.17|45.47|46.17|45.47|46.16|45.46|4
1655605330000|2022-06-19 02:22:10|46.16|45.46|46.12|45.42|46.16|45.46|46.12|45.42|7
1655605340000|2022-06-19 02:22:20|46.11|45.41|46.1|45.4|46.11|45.41|46.09|45.39|6
1655605350000|2022-06-19 02:22:30|46.11|45.41|46.13|45.43|46.13|45.43|46.1|45.4|13
1655605360000|2022-06-19 02:22:40|46.14|45.44|46.12|45.42|46.14|45.44|46.12|45.42|5
1655605370000|2022-06-19 02:22:50|46.11|45.41|46.11|45.41|46.11|45.41|46.11|45.41|1
1655605380000|2022-06-19 02:23:00|46.1|45.4|46.04|45.34|46.1|45.4|46.04|45.34|10
1655605390000|2022-06-19 02:23:10|46.03|45.33|46.02|45.32|46.04|45.34|46.01|45.31|11
1655605400000|2022-06-19 02:23:20|46.01|45.31|45.96|45.26|46.02|45.32|45.96|45.26|10
1655605410000|2022-06-19 02:23:30|45.95|45.25|45.91|45.21|45.95|45.25|45.91|45.21|7
1655605420000|2022-06-19 02:23:40|45.9|45.2|45.91|45.21|45.91|45.21|45.89|45.19|8
1655605430000|2022-06-19 02:23:50|45.92|45.22|45.91|45.21|45.94|45.24|45.91|45.21|10
1655605440000|2022-06-19 02:24:00|45.92|45.22|45.98|45.28|45.99|45.29|45.92|45.22|11
1655605450000|2022-06-19 02:24:10|45.99|45.29|46|45.3|46.02|45.32|45.99|45.29|5
1655605460000|2022-06-19 02:24:20|45.99|45.29|45.97|45.27|45.99|45.29|45.96|45.26|10
1655605470000|2022-06-19 02:24:30|45.98|45.28|45.95|45.25|45.98|45.28|45.95|45.25|6
1655605480000|2022-06-19 02:24:40|45.96|45.26|45.96|45.26|45.97|45.27|45.96|45.26|3
1655605490000|2022-06-19 02:24:50|45.95|45.25|45.96|45.26|45.96|45.26|45.95|45.25|2
1655605500000|2022-06-19 02:25:00|45.97|45.27|45.99|45.29|45.99|45.29|45.96|45.26|9
1655605510000|2022-06-19 02:25:10|45.98|45.28|45.96|45.26|45.99|45.29|45.95|45.25|11
1655605520000|2022-06-19 02:25:20|45.95|45.25|45.96|45.26|45.96|45.26|45.95|45.25|6
1655605530000|2022-06-19 02:25:30|45.97|45.27|45.93|45.23|45.97|45.27|45.93|45.23|7
1655605540000|2022-06-19 02:25:40|45.94|45.24|45.99|45.29|45.99|45.29|45.94|45.24|14
1655605550000|2022-06-19 02:25:50|45.98|45.28|45.99|45.29|45.99|45.29|45.98|45.28|2
1655605560000|2022-06-19 02:26:00|45.97|45.27|45.94|45.24|45.98|45.28|45.94|45.24|10
1655605570000|2022-06-19 02:26:10|45.95|45.25|45.96|45.26|45.96|45.26|45.93|45.23|9
1655605580000|2022-06-19 02:26:20|45.95|45.25|45.96|45.26|45.97|45.27|45.95|45.25|6
1655605590000|2022-06-19 02:26:30|45.97|45.27|45.99|45.29|45.99|45.29|45.96|45.26|7
1655605600000|2022-06-19 02:26:40|46|45.3|45.99|45.29|46|45.3|45.98|45.28|6
1655605610000|2022-06-19 02:26:50|45.98|45.28|45.93|45.23|45.98|45.28|45.93|45.23|10
1655605620000|2022-06-19 02:27:00|45.94|45.24|45.96|45.26|45.98|45.28|45.94|45.24|7
1655605630000|2022-06-19 02:27:10|45.97|45.27|45.97|45.27|45.97|45.27|45.95|45.25|7
1655605640000|2022-06-19 02:27:20|45.99|45.29|45.99|45.29|45.99|45.29|45.98|45.28|5
1655605650000|2022-06-19 02:27:30|45.98|45.28|45.98|45.28|45.98|45.28|45.98|45.28|1
1655605660000|2022-06-19 02:27:40|45.97|45.27|45.98|45.28|45.98|45.28|45.96|45.26|7
1655605670000|2022-06-19 02:27:50|45.97|45.27|45.97|45.27|45.98|45.28|45.96|45.26|5
1655605680000|2022-06-19 02:28:00|45.98|45.28|45.98|45.28|45.98|45.28|45.97|45.27|5
1655605690000|2022-06-19 02:28:10|45.97|45.27|45.98|45.28|45.99|45.29|45.97|45.27|4
1655605700000|2022-06-19 02:28:20|45.99|45.29|45.98|45.28|45.99|45.29|45.98|45.28|6
1655605710000|2022-06-19 02:28:30|45.97|45.27|45.96|45.26|45.98|45.28|45.95|45.25|6
1655605720000|2022-06-19 02:28:40|45.95|45.25|45.95|45.25|45.96|45.26|45.95|45.25|3
1655605730000|2022-06-19 02:28:50|45.96|45.26|45.95|45.25|45.96|45.26|45.95|45.25|6
1655605740000|2022-06-19 02:29:00|45.96|45.26|45.95|45.25|45.96|45.26|45.94|45.24|4
1655605750000|2022-06-19 02:29:10|45.94|45.24|45.96|45.26|45.97|45.27|45.94|45.24|11
1655605760000|2022-06-19 02:29:20|45.95|45.25|45.96|45.26|45.97|45.27|45.91|45.21|16
1655605770000|2022-06-19 02:29:30|45.95|45.25|45.95|45.25|45.97|45.27|45.95|45.25|11
1655605780000|2022-06-19 02:29:40|45.96|45.26|45.92|45.22|45.96|45.26|45.91|45.21|12
1655605790000|2022-06-19 02:29:50|45.93|45.23|45.9|45.2|45.94|45.24|45.9|45.2|11
1655605800000|2022-06-19 02:30:00|45.91|45.21|45.9|45.2|45.93|45.23|45.88|45.18|12
1655605810000|2022-06-19 02:30:10|45.89|45.19|45.94|45.24|45.94|45.24|45.89|45.19|14
1655605820000|2022-06-19 02:30:20|45.93|45.23|45.89|45.19|45.96|45.26|45.89|45.19|22
1655605830000|2022-06-19 02:30:30|45.9|45.2|45.86|45.16|45.9|45.2|45.84|45.14|16
1655605840000|2022-06-19 02:30:40|45.87|45.17|45.87|45.17|45.87|45.17|45.84|45.14|15
1655605850000|2022-06-19 02:30:50|45.86|45.16|45.83|45.13|45.87|45.17|45.82|45.12|7
1655605860000|2022-06-19 02:31:00|45.82|45.12|45.84|45.14|45.86|45.16|45.81|45.11|24
1655605870000|2022-06-19 02:31:10|45.85|45.15|45.87|45.17|45.87|45.17|45.85|45.15|7
1655605880000|2022-06-19 02:31:20|45.88|45.18|45.91|45.21|45.92|45.22|45.87|45.17|9
1655605890000|2022-06-19 02:31:30|45.93|45.23|45.89|45.19|45.94|45.24|45.89|45.19|10
1655605900000|2022-06-19 02:31:40|45.9|45.2|45.91|45.21|45.91|45.21|45.88|45.18|12
1655605910000|2022-06-19 02:31:50|45.9|45.2|45.83|45.13|45.9|45.2|45.82|45.12|18
1655605920000|2022-06-19 02:32:00|45.84|45.14|45.83|45.13|45.86|45.16|45.83|45.13|10
1655605930000|2022-06-19 02:32:10|45.84|45.14|45.85|45.15|45.88|45.18|45.84|45.14|12
1655605940000|2022-06-19 02:32:20|45.84|45.14|45.84|45.14|45.85|45.15|45.83|45.13|11
1655605950000|2022-06-19 02:32:30|45.83|45.13|45.83|45.13|45.84|45.14|45.81|45.11|17
1655605960000|2022-06-19 02:32:40|45.82|45.12|45.83|45.13|45.83|45.13|45.81|45.11|12
1655605970000|2022-06-19 02:32:50|45.82|45.12|45.81|45.11|45.85|45.15|45.81|45.11|10
1655605980000|2022-06-19 02:33:00|45.8|45.1|45.83|45.13|45.83|45.13|45.8|45.1|4
1655605990000|2022-06-19 02:33:10|45.82|45.12|45.79|45.09|45.83|45.13|45.78|45.08|9
1655606000000|2022-06-19 02:33:20|45.8|45.1|45.82|45.12|45.82|45.12|45.8|45.1|5
1655606010000|2022-06-19 02:33:30|45.83|45.13|45.83|45.13|45.84|45.14|45.83|45.13|3
1655606020000|2022-06-19 02:33:40|45.82|45.12|45.8|45.1|45.83|45.13|45.79|45.09|7
1655606030000|2022-06-19 02:33:50|45.79|45.09|45.78|45.08|45.8|45.1|45.78|45.08|6
1655606040000|2022-06-19 02:34:00|45.79|45.09|45.79|45.09|45.8|45.1|45.77|45.07|9
1655606050000|2022-06-19 02:34:10|45.8|45.1|45.82|45.12|45.82|45.12|45.79|45.09|7
1655606060000|2022-06-19 02:34:20|45.81|45.11|45.82|45.12|45.82|45.12|45.8|45.1|6
1655606070000|2022-06-19 02:34:30|45.81|45.11|45.79|45.09|45.82|45.12|45.79|45.09|7
1655606080000|2022-06-19 02:34:40|45.8|45.1|45.79|45.09|45.8|45.1|45.79|45.09|8
1655606090000|2022-06-19 02:34:50|45.78|45.08|45.79|45.09|45.79|45.09|45.77|45.07|11
1655606100000|2022-06-19 02:35:00|45.8|45.1|45.8|45.1|45.8|45.1|45.77|45.07|9
1655606110000|2022-06-19 02:35:10|45.81|45.11|45.8|45.1|45.81|45.11|45.8|45.1|8
1655606120000|2022-06-19 02:35:20|45.79|45.09|45.77|45.07|45.79|45.09|45.77|45.07|5
1655606130000|2022-06-19 02:35:30|45.78|45.08|45.78|45.08|45.8|45.1|45.78|45.08|12
1655606140000|2022-06-19 02:35:40|45.79|45.09|45.77|45.07|45.79|45.09|45.77|45.07|3
1655606150000|2022-06-19 02:35:50|45.78|45.08|45.77|45.07|45.78|45.08|45.77|45.07|8
1655606160000|2022-06-19 02:36:00|45.76|45.06|45.77|45.07|45.77|45.07|45.75|45.05|7
1655606170000|2022-06-19 02:36:10|45.76|45.06|45.76|45.06|45.77|45.07|45.76|45.06|5
1655606180000|2022-06-19 02:36:20|45.77|45.07|45.77|45.07|45.78|45.08|45.76|45.06|7
1655606190000|2022-06-19 02:36:30|45.78|45.08|45.78|45.08|45.78|45.08|45.78|45.08|1
1655606200000|2022-06-19 02:36:40|45.77|45.07|45.75|45.05|45.77|45.07|45.75|45.05|7
1655606210000|2022-06-19 02:36:50|45.74|45.04|45.74|45.04|45.75|45.05|45.73|45.03|4
1655606220000|2022-06-19 02:37:00|45.75|45.05|45.75|45.05|45.77|45.07|45.74|45.04|9
1655606230000|2022-06-19 02:37:10|45.76|45.06|45.75|45.05|45.77|45.07|45.75|45.05|6
1655606240000|2022-06-19 02:37:20|45.74|45.04|45.76|45.06|45.76|45.06|45.74|45.04|5
1655606250000|2022-06-19 02:37:30|45.75|45.05|45.74|45.04|45.75|45.05|45.74|45.04|8
1655606260000|2022-06-19 02:37:40|45.75|45.05|45.75|45.05|45.76|45.06|45.74|45.04|9
1655606270000|2022-06-19 02:37:50|45.76|45.06|45.74|45.04|45.76|45.06|45.74|45.04|3
1655606280000|2022-06-19 02:38:00|45.75|45.05|45.76|45.06|45.76|45.06|45.74|45.04|6
1655606290000|2022-06-19 02:38:10|45.77|45.07|45.77|45.07|45.77|45.07|45.76|45.06|5
1655606300000|2022-06-19 02:38:20|45.76|45.06|45.76|45.06|45.76|45.06|45.76|45.06|1
1655606310000|2022-06-19 02:38:30|45.77|45.07|45.75|45.05|45.77|45.07|45.74|45.04|9
1655606320000|2022-06-19 02:38:40|45.76|45.06|45.75|45.05|45.76|45.06|45.75|45.05|2
1655606330000|2022-06-19 02:38:50|45.76|45.06|45.84|45.14|45.84|45.14|45.75|45.05|16
1655606340000|2022-06-19 02:39:00|45.83|45.13|45.86|45.16|45.88|45.18|45.83|45.13|13
1655606350000|2022-06-19 02:39:10|45.85|45.15|45.88|45.18|45.88|45.18|45.85|45.15|8
1655606360000|2022-06-19 02:39:20|45.87|45.17|45.98|45.28|45.98|45.28|45.87|45.17|17
1655606370000|2022-06-19 02:39:30|45.97|45.27|45.97|45.27|45.98|45.28|45.94|45.24|17
1655606380000|2022-06-19 02:39:40|45.98|45.28|45.94|45.24|45.98|45.28|45.94|45.24|5
1655606390000|2022-06-19 02:39:50|45.95|45.25|45.93|45.23|45.95|45.25|45.93|45.23|11
1655606400000|2022-06-19 02:40:00|45.94|45.24|45.98|45.28|45.98|45.28|45.92|45.22|15
1655606410000|2022-06-19 02:40:10|45.97|45.27|46|45.3|46.01|45.31|45.97|45.27|11
1655606420000|2022-06-19 02:40:20|46.01|45.31|45.98|45.28|46.03|45.33|45.98|45.28|21
1655606430000|2022-06-19 02:40:30|45.97|45.27|45.97|45.27|45.98|45.28|45.96|45.26|5
1655606440000|2022-06-19 02:40:40|45.98|45.28|45.99|45.29|46.01|45.31|45.98|45.28|10
1655606450000|2022-06-19 02:40:50|45.98|45.28|46.02|45.32|46.04|45.34|45.98|45.28|11
1655606460000|2022-06-19 02:41:00|46.01|45.31|45.98|45.28|46.02|45.32|45.98|45.28|12
1655606470000|2022-06-19 02:41:10|45.97|45.27|45.97|45.27|45.97|45.27|45.97|45.27|1
1655606480000|2022-06-19 02:41:20|45.98|45.28|46.03|45.33|46.03|45.33|45.98|45.28|17
1655606490000|2022-06-19 02:41:30|46.04|45.34|46.05|45.35|46.05|45.35|46.03|45.33|8
1655606500000|2022-06-19 02:41:40|46.04|45.34|46.05|45.35|46.05|45.35|46.03|45.33|12
1655606510000|2022-06-19 02:41:50|46.04|45.34|46.05|45.35|46.05|45.35|46.04|45.34|6
1655606520000|2022-06-19 02:42:00|46.06|45.36|46.05|45.35|46.06|45.36|46.05|45.35|2
1655606530000|2022-06-19 02:42:10|46.06|45.36|46.07|45.37|46.09|45.39|46.05|45.35|16
1655606540000|2022-06-19 02:42:20|46.08|45.38|46.09|45.39|46.09|45.39|46.08|45.38|2
1655606550000|2022-06-19 02:42:30|46.1|45.4|46.1|45.4|46.1|45.4|46.09|45.39|7
1655606560000|2022-06-19 02:42:40|46.11|45.41|46.2|45.5|46.2|45.5|46.1|45.4|22
1655606570000|2022-06-19 02:42:50|46.22|45.52|46.26|45.56|46.28|45.58|46.22|45.52|11
1655606580000|2022-06-19 02:43:00|46.25|45.55|46.33|45.63|46.33|45.63|46.24|45.54|17
1655606590000|2022-06-19 02:43:10|46.32|45.62|46.3|45.6|46.32|45.62|46.27|45.57|14
1655606600000|2022-06-19 02:43:20|46.29|45.59|46.26|45.56|46.29|45.59|46.26|45.56|11
1655606610000|2022-06-19 02:43:30|46.27|45.57|46.27|45.57|46.29|45.59|46.26|45.56|13
1655606620000|2022-06-19 02:43:40|46.28|45.58|46.28|45.58|46.29|45.59|46.26|45.56|12
1655606630000|2022-06-19 02:43:50|46.27|45.57|46.27|45.57|46.29|45.59|46.27|45.57|5
1655606640000|2022-06-19 02:44:00|46.26|45.56|46.14|45.44|46.27|45.57|46.14|45.44|20
1655606650000|2022-06-19 02:44:10|46.15|45.45|46.15|45.45|46.16|45.46|46.14|45.44|17
1655606660000|2022-06-19 02:44:20|46.14|45.44|46.13|45.43|46.15|45.45|46.13|45.43|11
1655606670000|2022-06-19 02:44:30|46.14|45.44|46.14|45.44|46.15|45.45|46.13|45.43|7
1655606680000|2022-06-19 02:44:40|46.13|45.43|46.13|45.43|46.14|45.44|46.12|45.42|10
1655606690000|2022-06-19 02:44:50|46.11|45.41|46.36|45.66|46.36|45.66|46.11|45.41|20
1655606700000|2022-06-19 02:45:00|46.35|45.65|46.32|45.62|46.38|45.68|46.31|45.61|22
1655606710000|2022-06-19 02:45:10|46.33|45.63|46.37|45.67|46.38|45.68|46.33|45.63|13
1655606720000|2022-06-19 02:45:20|46.36|45.66|46.42|45.72|46.42|45.72|46.36|45.66|9
1655606730000|2022-06-19 02:45:30|46.43|45.73|46.44|45.74|46.44|45.74|46.42|45.72|12
1655606740000|2022-06-19 02:45:40|46.45|45.75|46.45|45.75|46.49|45.79|46.45|45.75|16
1655606750000|2022-06-19 02:45:50|46.46|45.76|46.43|45.73|46.46|45.76|46.4|45.7|19
1655606760000|2022-06-19 02:46:00|46.44|45.74|46.41|45.71|46.45|45.75|46.41|45.71|11
1655606770000|2022-06-19 02:46:10|46.4|45.7|46.4|45.7|46.42|45.72|46.39|45.69|11
1655606780000|2022-06-19 02:46:20|46.39|45.69|46.4|45.7|46.4|45.7|46.38|45.68|8
1655606790000|2022-06-19 02:46:30|46.39|45.69|46.38|45.68|46.39|45.69|46.37|45.67|4
1655606800000|2022-06-19 02:46:40|46.39|45.69|46.38|45.68|46.39|45.69|46.37|45.67|4
1655606820000|2022-06-19 02:47:00|46.39|45.69|46.39|45.69|46.39|45.69|46.39|45.69|1
1655606830000|2022-06-19 02:47:10|46.4|45.7|46.38|45.68|46.4|45.7|46.37|45.67|5
1655606840000|2022-06-19 02:47:20|46.37|45.67|46.37|45.67|46.38|45.68|46.37|45.67|9
1655606850000|2022-06-19 02:47:30|46.36|45.66|46.39|45.69|46.39|45.69|46.36|45.66|8
1655606860000|2022-06-19 02:47:40|46.38|45.68|46.39|45.69|46.39|45.69|46.38|45.68|2
1655606870000|2022-06-19 02:47:50|46.38|45.68|46.37|45.67|46.39|45.69|46.36|45.66|10
1655606880000|2022-06-19 02:48:00|46.36|45.66|46.41|45.71|46.41|45.71|46.36|45.66|9
1655606890000|2022-06-19 02:48:10|46.4|45.7|46.39|45.69|46.4|45.7|46.38|45.68|8
1655606900000|2022-06-19 02:48:20|46.38|45.68|46.41|45.71|46.41|45.71|46.38|45.68|4
1655606910000|2022-06-19 02:48:30|46.42|45.72|46.39|45.69|46.42|45.72|46.39|45.69|6
1655606920000|2022-06-19 02:48:40|46.38|45.68|46.41|45.71|46.41|45.71|46.38|45.68|6
1655606930000|2022-06-19 02:48:50|46.42|45.72|46.41|45.71|46.43|45.73|46.41|45.71|10
1655606940000|2022-06-19 02:49:00|46.4|45.7|46.37|45.67|46.41|45.71|46.37|45.67|9
1655606950000|2022-06-19 02:49:10|46.38|45.68|46.4|45.7|46.4|45.7|46.38|45.68|7
1655606960000|2022-06-19 02:49:20|46.39|45.69|46.38|45.68|46.39|45.69|46.37|45.67|6
1655606970000|2022-06-19 02:49:30|46.37|45.67|46.35|45.65|46.37|45.67|46.35|45.65|3
1655606980000|2022-06-19 02:49:40|46.34|45.64|46.36|45.66|46.36|45.66|46.33|45.63|5
1655606990000|2022-06-19 02:49:50|46.35|45.65|46.34|45.64|46.36|45.66|46.34|45.64|6
1655607000000|2022-06-19 02:50:00|46.33|45.63|46.32|45.62|46.33|45.63|46.32|45.62|8
1655607010000|2022-06-19 02:50:10|46.33|45.63|46.31|45.61|46.33|45.63|46.31|45.61|5
1655607020000|2022-06-19 02:50:20|46.3|45.6|46.31|45.61|46.32|45.62|46.3|45.6|6
1655607030000|2022-06-19 02:50:30|46.32|45.62|46.31|45.61|46.32|45.62|46.3|45.6|8
1655607040000|2022-06-19 02:50:40|46.3|45.6|46.31|45.61|46.31|45.61|46.3|45.6|2
1655607050000|2022-06-19 02:50:50|46.3|45.6|46.32|45.62|46.35|45.65|46.3|45.6|9
1655607060000|2022-06-19 02:51:00|46.33|45.63|46.32|45.62|46.33|45.63|46.32|45.62|6
1655607070000|2022-06-19 02:51:10|46.33|45.63|46.3|45.6|46.33|45.63|46.3|45.6|6
1655607080000|2022-06-19 02:51:20|46.31|45.61|46.31|45.61|46.31|45.61|46.3|45.6|3
1655607090000|2022-06-19 02:51:30|46.3|45.6|46.29|45.59|46.3|45.6|46.29|45.59|6
1655607100000|2022-06-19 02:51:40|46.3|45.6|46.3|45.6|46.3|45.6|46.29|45.59|5
1655607110000|2022-06-19 02:51:50|46.29|45.59|46.31|45.61|46.31|45.61|46.29|45.59|3
1655607120000|2022-06-19 02:52:00|46.32|45.62|46.33|45.63|46.34|45.64|46.32|45.62|6
1655607130000|2022-06-19 02:52:10|46.32|45.62|46.31|45.61|46.33|45.63|46.3|45.6|11
1655607140000|2022-06-19 02:52:20|46.32|45.62|46.34|45.64|46.34|45.64|46.3|45.6|7
1655607150000|2022-06-19 02:52:30|46.33|45.63|46.34|45.64|46.34|45.64|46.33|45.63|2
1655607160000|2022-06-19 02:52:40|46.33|45.63|46.38|45.68|46.39|45.69|46.33|45.63|7
1655607170000|2022-06-19 02:52:50|46.39|45.69|46.36|45.66|46.4|45.7|46.36|45.66|10
1655607180000|2022-06-19 02:53:00|46.34|45.64|46.34|45.64|46.35|45.65|46.34|45.64|3
1655607190000|2022-06-19 02:53:10|46.33|45.63|46.34|45.64|46.34|45.64|46.33|45.63|2
1655607200000|2022-06-19 02:53:20|46.35|45.65|46.33|45.63|46.35|45.65|46.33|45.63|11
1655607210000|2022-06-19 02:53:30|46.34|45.64|46.34|45.64|46.34|45.64|46.33|45.63|5
1655607220000|2022-06-19 02:53:40|46.33|45.63|46.33|45.63|46.34|45.64|46.32|45.62|5
1655607230000|2022-06-19 02:53:50|46.34|45.64|46.33|45.63|46.34|45.64|46.33|45.63|6
1655607240000|2022-06-19 02:54:00|46.31|45.61|46.31|45.61|46.31|45.61|46.3|45.6|3
1655607250000|2022-06-19 02:54:10|46.29|45.59|46.27|45.57|46.3|45.6|46.27|45.57|7
1655607260000|2022-06-19 02:54:20|46.28|45.58|46.07|45.37|46.28|45.58|46.07|45.37|16
1655607270000|2022-06-19 02:54:30|46.08|45.38|46.07|45.37|46.08|45.38|46.02|45.32|15
1655607280000|2022-06-19 02:54:40|46.06|45.36|46.05|45.35|46.07|45.37|46.04|45.34|10
1655607290000|2022-06-19 02:54:50|46.04|45.34|46.03|45.33|46.04|45.34|46.03|45.33|4
1655607300000|2022-06-19 02:55:00|46.05|45.35|46.03|45.33|46.06|45.36|46.03|45.33|11
1655607310000|2022-06-19 02:55:10|46.04|45.34|46.04|45.34|46.04|45.34|46.03|45.33|11
1655607320000|2022-06-19 02:55:20|46.03|45.33|46.04|45.34|46.05|45.35|46.03|45.33|6
1655607330000|2022-06-19 02:55:30|46.05|45.35|46.07|45.37|46.07|45.37|46.04|45.34|9
1655607340000|2022-06-19 02:55:40|46.06|45.36|46.07|45.37|46.08|45.38|46.06|45.36|12
1655607350000|2022-06-19 02:55:50|46.06|45.36|46.04|45.34|46.06|45.36|46.03|45.33|5
1655607360000|2022-06-19 02:56:00|46.02|45.32|46.02|45.32|46.04|45.34|46.02|45.32|9
1655607370000|2022-06-19 02:56:10|46.03|45.33|46.03|45.33|46.04|45.34|46.02|45.32|5
1655607380000|2022-06-19 02:56:20|46.04|45.34|46.03|45.33|46.04|45.34|46.03|45.33|2
1655607390000|2022-06-19 02:56:30|46.02|45.32|46.02|45.32|46.03|45.33|46.01|45.31|7
1655607400000|2022-06-19 02:56:40|46.03|45.33|46.2|45.5|46.21|45.51|46.03|45.33|8
1655607410000|2022-06-19 02:56:50|46.19|45.49|46.23|45.53|46.23|45.53|46.18|45.48|12
1655607420000|2022-06-19 02:57:00|46.22|45.52|46.2|45.5|46.24|45.54|46.2|45.5|15
1655607430000|2022-06-19 02:57:10|46.21|45.51|46.2|45.5|46.21|45.51|46.2|45.5|10
1655607440000|2022-06-19 02:57:20|46.19|45.49|46.19|45.49|46.2|45.5|46.17|45.47|9
1655607450000|2022-06-19 02:57:30|46.2|45.5|46.12|45.42|46.2|45.5|46.11|45.41|12
1655607460000|2022-06-19 02:57:40|46.11|45.41|46.13|45.43|46.13|45.43|46.11|45.41|9
1655607470000|2022-06-19 02:57:50|46.12|45.42|46.11|45.41|46.13|45.43|46.11|45.41|10
1655607490000|2022-06-19 02:58:10|46.1|45.4|46.1|45.4|46.11|45.41|46.1|45.4|3
1655607500000|2022-06-19 02:58:20|46.11|45.41|46.08|45.38|46.11|45.41|46.08|45.38|6
1655607510000|2022-06-19 02:58:30|46.07|45.37|46.06|45.36|46.07|45.37|46.06|45.36|2
1655607520000|2022-06-19 02:58:40|46.05|45.35|46.11|45.41|46.21|45.51|46.04|45.34|15
1655607530000|2022-06-19 02:58:50|46.1|45.4|46.07|45.37|46.1|45.4|46.07|45.37|4
1655607540000|2022-06-19 02:59:00|46.06|45.36|46.05|45.35|46.08|45.38|46.04|45.34|11
1655607550000|2022-06-19 02:59:10|46.06|45.36|46.06|45.36|46.06|45.36|46.03|45.33|6
1655607560000|2022-06-19 02:59:20|46.05|45.35|46.05|45.35|46.06|45.36|46.02|45.32|12
1655607570000|2022-06-19 02:59:30|46.04|45.34|46.04|45.34|46.05|45.35|46.02|45.32|9
1655607580000|2022-06-19 02:59:40|46.03|45.33|46.05|45.35|46.05|45.35|46.03|45.33|11
1655607590000|2022-06-19 02:59:50|46.04|45.34|46.01|45.31|46.04|45.34|46.01|45.31|7
1655607600000|2022-06-19 03:00:00|46.02|45.32|46|45.3|46.02|45.32|45.98|45.28|8
1655607610000|2022-06-19 03:00:10|46.01|45.31|46.01|45.31|46.02|45.32|45.99|45.29|18
1655607620000|2022-06-19 03:00:20|46|45.3|45.99|45.29|46.01|45.31|45.99|45.29|10
1655607630000|2022-06-19 03:00:30|46|45.3|46.03|45.33|46.04|45.34|46|45.3|9
1655607640000|2022-06-19 03:00:40|46.02|45.32|46|45.3|46.02|45.32|46|45.3|5
1655607650000|2022-06-19 03:00:50|45.99|45.29|46.01|45.31|46.02|45.32|45.99|45.29|5
1655607660000|2022-06-19 03:01:00|46.02|45.32|46.01|45.31|46.04|45.34|46.01|45.31|6
1655607670000|2022-06-19 03:01:10|46.02|45.32|46.07|45.37|46.08|45.38|46.01|45.31|10
1655607680000|2022-06-19 03:01:20|46.08|45.38|46.06|45.36|46.09|45.39|46.05|45.35|10
1655607690000|2022-06-19 03:01:30|46.05|45.35|46.06|45.36|46.06|45.36|46.05|45.35|10
1655607700000|2022-06-19 03:01:40|46.07|45.37|46.05|45.35|46.07|45.37|46.05|45.35|7
1655607710000|2022-06-19 03:01:50|46.06|45.36|46.06|45.36|46.07|45.37|46.06|45.36|3
1655607720000|2022-06-19 03:02:00|46.05|45.35|46.06|45.36|46.07|45.37|46.05|45.35|6
1655607730000|2022-06-19 03:02:10|46.07|45.37|46.07|45.37|46.07|45.37|46.06|45.36|7
1655607740000|2022-06-19 03:02:20|46.08|45.38|46.07|45.37|46.09|45.39|46.07|45.37|6
1655607760000|2022-06-19 03:02:40|46.06|45.36|46.07|45.37|46.07|45.37|46.06|45.36|8
1655607770000|2022-06-19 03:02:50|46.08|45.38|46.07|45.37|46.08|45.38|46.07|45.37|2
1655607780000|2022-06-19 03:03:00|46.06|45.36|46.05|45.35|46.06|45.36|46.05|45.35|4
1655607790000|2022-06-19 03:03:10|46.06|45.36|46.08|45.38|46.09|45.39|46.06|45.36|7
1655607800000|2022-06-19 03:03:20|46.09|45.39|46.08|45.38|46.09|45.39|46.08|45.38|6
1655607810000|2022-06-19 03:03:30|46.07|45.37|46.08|45.38|46.08|45.38|46.07|45.37|8
1655607820000|2022-06-19 03:03:40|46.1|45.4|46.12|45.42|46.12|45.42|46.1|45.4|3
1655607830000|2022-06-19 03:03:50|46.13|45.43|46.13|45.43|46.14|45.44|46.12|45.42|13
1655607840000|2022-06-19 03:04:00|46.14|45.44|46.12|45.42|46.14|45.44|46.12|45.42|9
1655607850000|2022-06-19 03:04:10|46.13|45.43|46.12|45.42|46.13|45.43|46.11|45.41|4
1655607860000|2022-06-19 03:04:20|46.11|45.41|46.11|45.41|46.11|45.41|46.11|45.41|1
1655607870000|2022-06-19 03:04:30|46.12|45.42|46.11|45.41|46.13|45.43|46.11|45.41|6
1655607880000|2022-06-19 03:04:40|46.12|45.42|46.11|45.41|46.12|45.42|46.11|45.41|4
1655607890000|2022-06-19 03:04:50|46.12|45.42|46.12|45.42|46.12|45.42|46.1|45.4|9
1655607900000|2022-06-19 03:05:00|46.13|45.43|46.15|45.45|46.15|45.45|46.12|45.42|9
1655607910000|2022-06-19 03:05:10|46.16|45.46|46.17|45.47|46.17|45.47|46.16|45.46|6
1655607920000|2022-06-19 03:05:20|46.18|45.48|46.17|45.47|46.19|45.49|46.17|45.47|4
1655607930000|2022-06-19 03:05:30|46.18|45.48|46.18|45.48|46.19|45.49|46.17|45.47|9
1655607940000|2022-06-19 03:05:40|46.19|45.49|46.38|45.68|46.45|45.75|46.19|45.49|22
1655607950000|2022-06-19 03:05:50|46.37|45.67|46.45|45.75|46.46|45.76|46.37|45.67|17
1655607960000|2022-06-19 03:06:00|46.44|45.74|46.54|45.84|46.54|45.84|46.44|45.74|22
1655607970000|2022-06-19 03:06:10|46.55|45.85|46.53|45.83|46.56|45.86|46.52|45.82|16
1655607980000|2022-06-19 03:06:20|46.54|45.84|46.51|45.81|46.54|45.84|46.51|45.81|10
1655607990000|2022-06-19 03:06:30|46.52|45.82|46.5|45.8|46.52|45.82|46.48|45.78|15
1655608000000|2022-06-19 03:06:40|46.51|45.81|46.51|45.81|46.53|45.83|46.51|45.81|13
1655608010000|2022-06-19 03:06:50|46.5|45.8|46.52|45.82|46.53|45.83|46.5|45.8|9
1655608020000|2022-06-19 03:07:00|46.51|45.81|46.5|45.8|46.51|45.81|46.48|45.78|9
1655608030000|2022-06-19 03:07:10|46.51|45.81|46.48|45.78|46.51|45.81|46.48|45.78|14
1655608040000|2022-06-19 03:07:20|46.49|45.79|46.51|45.81|46.51|45.81|46.49|45.79|16
1655608050000|2022-06-19 03:07:30|46.5|45.8|46.5|45.8|46.52|45.82|46.49|45.79|11
1655608060000|2022-06-19 03:07:40|46.49|45.79|46.5|45.8|46.5|45.8|46.49|45.79|2
1655608070000|2022-06-19 03:07:50|46.51|45.81|46.49|45.79|46.51|45.81|46.48|45.78|11
1655608080000|2022-06-19 03:08:00|46.48|45.78|46.48|45.78|46.5|45.8|46.48|45.78|7
1655608090000|2022-06-19 03:08:10|46.47|45.77|46.47|45.77|46.48|45.78|46.47|45.77|9
1655608100000|2022-06-19 03:08:20|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|10
1655608110000|2022-06-19 03:08:30|46.48|45.78|46.51|45.81|46.53|45.83|46.47|45.77|12
1655608120000|2022-06-19 03:08:40|46.52|45.82|46.49|45.79|46.52|45.82|46.49|45.79|6
1655608130000|2022-06-19 03:08:50|46.5|45.8|46.49|45.79|46.5|45.8|46.49|45.79|4
1655608140000|2022-06-19 03:09:00|46.5|45.8|46.5|45.8|46.52|45.82|46.49|45.79|8
1655608150000|2022-06-19 03:09:10|46.49|45.79|46.51|45.81|46.51|45.81|46.49|45.79|3
1655608160000|2022-06-19 03:09:20|46.5|45.8|46.51|45.81|46.51|45.81|46.49|45.79|10
1655608170000|2022-06-19 03:09:30|46.52|45.82|46.53|45.83|46.53|45.83|46.51|45.81|8
1655608180000|2022-06-19 03:09:40|46.52|45.82|46.49|45.79|46.53|45.83|46.49|45.79|13
1655608190000|2022-06-19 03:09:50|46.5|45.8|46.48|45.78|46.5|45.8|46.48|45.78|7
1655608200000|2022-06-19 03:10:00|46.49|45.79|46.49|45.79|46.5|45.8|46.48|45.78|9
1655608210000|2022-06-19 03:10:10|46.5|45.8|46.49|45.79|46.5|45.8|46.49|45.79|8
1655608220000|2022-06-19 03:10:20|46.5|45.8|46.5|45.8|46.5|45.8|46.47|45.77|9
1655608230000|2022-06-19 03:10:30|46.49|45.79|46.51|45.81|46.51|45.81|46.49|45.79|3
1655608240000|2022-06-19 03:10:40|46.5|45.8|46.5|45.8|46.5|45.8|46.49|45.79|5
1655608250000|2022-06-19 03:10:50|46.49|45.79|46.5|45.8|46.5|45.8|46.49|45.79|4
1655608260000|2022-06-19 03:11:00|46.51|45.81|46.51|45.81|46.51|45.81|46.51|45.81|1
1655608270000|2022-06-19 03:11:10|46.5|45.8|46.49|45.79|46.52|45.82|46.49|45.79|6
1655608280000|2022-06-19 03:11:20|46.48|45.78|46.5|45.8|46.51|45.81|46.48|45.78|7
1655608290000|2022-06-19 03:11:30|46.51|45.81|46.51|45.81|46.51|45.81|46.51|45.81|1
1655608300000|2022-06-19 03:11:40|46.5|45.8|46.49|45.79|46.5|45.8|46.49|45.79|2
1655608320000|2022-06-19 03:12:00|46.5|45.8|46.59|45.89|46.59|45.89|46.5|45.8|10
1655608330000|2022-06-19 03:12:10|46.6|45.9|46.59|45.89|46.63|45.93|46.59|45.89|11
1655608340000|2022-06-19 03:12:20|46.58|45.88|46.6|45.9|46.6|45.9|46.57|45.87|9
1655608350000|2022-06-19 03:12:30|46.59|45.89|46.81|46.11|46.81|46.11|46.59|45.89|19
1655608360000|2022-06-19 03:12:40|46.87|46.17|46.79|46.09|46.89|46.19|46.79|46.09|18
1655608370000|2022-06-19 03:12:50|46.8|46.1|46.82|46.12|46.82|46.12|46.79|46.09|19
1655608380000|2022-06-19 03:13:00|46.83|46.13|46.85|46.15|46.85|46.15|46.82|46.12|17
1655608390000|2022-06-19 03:13:10|46.86|46.16|46.9|46.2|46.92|46.22|46.86|46.16|17
1655608400000|2022-06-19 03:13:20|46.88|46.18|46.86|46.16|46.91|46.21|46.86|46.16|18
1655608410000|2022-06-19 03:13:30|46.85|46.15|46.9|46.2|46.91|46.21|46.85|46.15|13
1655608420000|2022-06-19 03:13:40|46.89|46.19|46.91|46.21|46.92|46.22|46.89|46.19|6
1655608430000|2022-06-19 03:13:50|46.9|46.2|46.87|46.17|46.9|46.2|46.87|46.17|12
1655608440000|2022-06-19 03:14:00|46.88|46.18|46.86|46.16|46.88|46.18|46.84|46.14|14
1655608450000|2022-06-19 03:14:10|46.87|46.17|46.99|46.29|46.99|46.29|46.85|46.15|13
1655608460000|2022-06-19 03:14:20|46.98|46.28|46.98|46.28|47.01|46.31|46.97|46.27|18
1655608470000|2022-06-19 03:14:30|46.99|46.29|46.97|46.27|47|46.3|46.95|46.25|15
1655608480000|2022-06-19 03:14:40|46.96|46.26|46.95|46.25|46.97|46.27|46.94|46.24|14
1655608490000|2022-06-19 03:14:50|46.96|46.26|47.03|46.33|47.05|46.35|46.96|46.26|21
1655608500000|2022-06-19 03:15:00|47.01|46.31|47.09|46.39|47.11|46.41|47|46.3|19
1655608510000|2022-06-19 03:15:10|47.08|46.38|47.1|46.4|47.1|46.4|47.07|46.37|13
1655608520000|2022-06-19 03:15:20|47.11|46.41|47.09|46.39|47.11|46.41|47.07|46.37|9
1655608530000|2022-06-19 03:15:30|47.08|46.38|47.1|46.4|47.1|46.4|47.07|46.37|9
1655608540000|2022-06-19 03:15:40|47.09|46.39|47.05|46.35|47.09|46.39|47.05|46.35|12
1655608550000|2022-06-19 03:15:50|47.06|46.36|47.05|46.35|47.06|46.36|47.04|46.34|8
1655608560000|2022-06-19 03:16:00|47.04|46.34|47.01|46.31|47.05|46.35|47|46.3|8
1655608570000|2022-06-19 03:16:10|47.02|46.32|46.96|46.26|47.02|46.32|46.96|46.26|9
1655608580000|2022-06-19 03:16:20|46.97|46.27|46.95|46.25|46.97|46.27|46.95|46.25|11
1655608590000|2022-06-19 03:16:30|46.96|46.26|46.91|46.21|46.96|46.26|46.89|46.19|22
1655608600000|2022-06-19 03:16:40|46.9|46.2|46.91|46.21|46.91|46.21|46.89|46.19|12
1655608610000|2022-06-19 03:16:50|46.9|46.2|46.91|46.21|46.91|46.21|46.89|46.19|7
1655608620000|2022-06-19 03:17:00|46.92|46.22|46.9|46.2|46.92|46.22|46.89|46.19|13
1655608630000|2022-06-19 03:17:10|46.91|46.21|46.91|46.21|46.92|46.22|46.89|46.19|11
1655608640000|2022-06-19 03:17:20|46.92|46.22|46.9|46.2|46.92|46.22|46.89|46.19|7
1655608650000|2022-06-19 03:17:30|46.91|46.21|46.88|46.18|46.91|46.21|46.88|46.18|6
1655608660000|2022-06-19 03:17:40|46.87|46.17|46.88|46.18|46.89|46.19|46.87|46.17|10
1655608670000|2022-06-19 03:17:50|46.87|46.17|46.86|46.16|46.87|46.17|46.86|46.16|10
1655608680000|2022-06-19 03:18:00|46.85|46.15|46.89|46.19|46.89|46.19|46.85|46.15|7
1655608690000|2022-06-19 03:18:10|46.9|46.2|46.93|46.23|46.94|46.24|46.89|46.19|10
1655608700000|2022-06-19 03:18:20|46.92|46.22|46.94|46.24|46.97|46.27|46.92|46.22|20
1655608710000|2022-06-19 03:18:30|46.93|46.23|46.9|46.2|46.93|46.23|46.9|46.2|4
1655608720000|2022-06-19 03:18:40|46.89|46.19|46.87|46.17|46.9|46.2|46.87|46.17|8
1655608730000|2022-06-19 03:18:50|46.88|46.18|46.87|46.17|46.88|46.18|46.87|46.17|12
1655608740000|2022-06-19 03:19:00|46.88|46.18|46.87|46.17|46.88|46.18|46.86|46.16|8
1655608750000|2022-06-19 03:19:10|46.88|46.18|46.86|46.16|46.88|46.18|46.86|46.16|8
1655608760000|2022-06-19 03:19:20|46.87|46.17|46.91|46.21|46.92|46.22|46.86|46.16|10
1655608770000|2022-06-19 03:19:30|46.92|46.22|46.96|46.26|46.96|46.26|46.91|46.21|10
1655608780000|2022-06-19 03:19:40|46.95|46.25|46.92|46.22|46.96|46.26|46.92|46.22|10
1655608790000|2022-06-19 03:19:50|46.93|46.23|46.92|46.22|46.93|46.23|46.92|46.22|4
1655608800000|2022-06-19 03:20:00|46.93|46.23|46.91|46.21|46.93|46.23|46.91|46.21|11
1655608820000|2022-06-19 03:20:20|46.9|46.2|46.9|46.2|46.91|46.21|46.9|46.2|5
1655608830000|2022-06-19 03:20:30|46.89|46.19|46.87|46.17|46.89|46.19|46.87|46.17|5
1655608840000|2022-06-19 03:20:40|46.88|46.18|46.87|46.17|46.88|46.18|46.87|46.17|8
1655608850000|2022-06-19 03:20:50|46.86|46.16|46.87|46.17|46.87|46.17|46.86|46.16|2
1655608860000|2022-06-19 03:21:00|46.86|46.16|46.85|46.15|46.86|46.16|46.85|46.15|4
1655608870000|2022-06-19 03:21:10|46.86|46.16|46.9|46.2|46.92|46.22|46.86|46.16|11
1655608880000|2022-06-19 03:21:20|46.91|46.21|46.9|46.2|46.91|46.21|46.89|46.19|4
1655608890000|2022-06-19 03:21:30|46.89|46.19|46.89|46.19|46.91|46.21|46.89|46.19|11
1655608900000|2022-06-19 03:21:40|46.9|46.2|46.91|46.21|46.92|46.22|46.89|46.19|8
1655608910000|2022-06-19 03:21:50|46.92|46.22|46.93|46.23|46.93|46.23|46.91|46.21|8
1655608920000|2022-06-19 03:22:00|46.94|46.24|46.94|46.24|46.95|46.25|46.92|46.22|9
1655608930000|2022-06-19 03:22:10|46.96|46.26|47|46.3|47.01|46.31|46.95|46.25|17
1655608940000|2022-06-19 03:22:20|46.99|46.29|46.96|46.26|47|46.3|46.96|46.26|8
1655608950000|2022-06-19 03:22:30|46.97|46.27|46.97|46.27|46.98|46.28|46.96|46.26|11
1655608960000|2022-06-19 03:22:40|46.96|46.26|46.96|46.26|46.97|46.27|46.95|46.25|11
1655608970000|2022-06-19 03:22:50|46.95|46.25|46.96|46.26|46.97|46.27|46.95|46.25|10
1655608980000|2022-06-19 03:23:00|46.95|46.25|46.96|46.26|46.97|46.27|46.95|46.25|4
1655608990000|2022-06-19 03:23:10|46.95|46.25|46.97|46.27|46.98|46.28|46.95|46.25|7
1655609000000|2022-06-19 03:23:20|46.98|46.28|46.82|46.12|46.98|46.28|46.81|46.11|14
1655609010000|2022-06-19 03:23:30|46.83|46.13|46.81|46.11|46.83|46.13|46.79|46.09|15
1655609020000|2022-06-19 03:23:40|46.8|46.1|46.8|46.1|46.81|46.11|46.8|46.1|15
1655609030000|2022-06-19 03:23:50|46.79|46.09|46.8|46.1|46.81|46.11|46.79|46.09|8
1655609040000|2022-06-19 03:24:00|46.79|46.09|46.78|46.08|46.79|46.09|46.78|46.08|6
1655609050000|2022-06-19 03:24:10|46.79|46.09|46.82|46.12|46.83|46.13|46.79|46.09|8
1655609060000|2022-06-19 03:24:20|46.83|46.13|46.82|46.12|46.84|46.14|46.81|46.11|10
1655609070000|2022-06-19 03:24:30|46.81|46.11|46.8|46.1|46.82|46.12|46.8|46.1|12
1655609080000|2022-06-19 03:24:40|46.81|46.11|46.82|46.12|46.82|46.12|46.8|46.1|5
1655609090000|2022-06-19 03:24:50|46.81|46.11|46.81|46.11|46.82|46.12|46.81|46.11|9
1655609100000|2022-06-19 03:25:00|46.82|46.12|46.82|46.12|46.82|46.12|46.81|46.11|3
1655609110000|2022-06-19 03:25:10|46.81|46.11|46.81|46.11|46.81|46.11|46.81|46.11|1
1655609120000|2022-06-19 03:25:20|46.82|46.12|46.82|46.12|46.82|46.12|46.81|46.11|9
1655609130000|2022-06-19 03:25:30|46.81|46.11|46.79|46.09|46.82|46.12|46.79|46.09|8
1655609140000|2022-06-19 03:25:40|46.8|46.1|46.76|46.06|46.8|46.1|46.76|46.06|15
1655609150000|2022-06-19 03:25:50|46.74|46.04|46.76|46.06|46.77|46.07|46.74|46.04|15
1655609160000|2022-06-19 03:26:00|46.75|46.05|46.73|46.03|46.75|46.05|46.73|46.03|3
1655609170000|2022-06-19 03:26:10|46.74|46.04|46.72|46.02|46.74|46.04|46.72|46.02|5
1655609180000|2022-06-19 03:26:20|46.71|46.01|46.71|46.01|46.72|46.02|46.7|46|5
1655609190000|2022-06-19 03:26:30|46.7|46|46.68|45.98|46.7|46|46.67|45.97|13
1655609200000|2022-06-19 03:26:40|46.67|45.97|46.67|45.97|46.68|45.98|46.66|45.96|13
1655609210000|2022-06-19 03:26:50|46.68|45.98|46.69|45.99|46.69|45.99|46.67|45.97|14
1655609220000|2022-06-19 03:27:00|46.68|45.98|46.67|45.97|46.69|45.99|46.67|45.97|16
1655609230000|2022-06-19 03:27:10|46.66|45.96|46.64|45.94|46.66|45.96|46.64|45.94|3
1655609240000|2022-06-19 03:27:20|46.63|45.93|46.63|45.93|46.64|45.94|46.63|45.93|9
1655609250000|2022-06-19 03:27:30|46.64|45.94|46.6|45.9|46.64|45.94|46.6|45.9|11
1655609260000|2022-06-19 03:27:40|46.59|45.89|46.59|45.89|46.6|45.9|46.59|45.89|5
1655609270000|2022-06-19 03:27:50|46.58|45.88|46.62|45.92|46.62|45.92|46.58|45.88|9
1655609280000|2022-06-19 03:28:00|46.63|45.93|46.66|45.96|46.66|45.96|46.63|45.93|10
1655609290000|2022-06-19 03:28:10|46.67|45.97|46.67|45.97|46.68|45.98|46.67|45.97|3
1655609300000|2022-06-19 03:28:20|46.66|45.96|46.65|45.95|46.66|45.96|46.64|45.94|13
1655609310000|2022-06-19 03:28:30|46.64|45.94|46.61|45.91|46.64|45.94|46.6|45.9|11
1655609320000|2022-06-19 03:28:40|46.6|45.9|46.6|45.9|46.62|45.92|46.6|45.9|7
1655609330000|2022-06-19 03:28:50|46.59|45.89|46.6|45.9|46.6|45.9|46.58|45.88|7
1655609340000|2022-06-19 03:29:00|46.59|45.89|46.59|45.89|46.6|45.9|46.58|45.88|9
1655609350000|2022-06-19 03:29:10|46.58|45.88|46.58|45.88|46.59|45.89|46.58|45.88|7
1655609360000|2022-06-19 03:29:20|46.59|45.89|46.54|45.84|46.59|45.89|46.54|45.84|13
1655609370000|2022-06-19 03:29:30|46.55|45.85|46.54|45.84|46.56|45.86|46.53|45.83|14
1655609380000|2022-06-19 03:29:40|46.53|45.83|46.55|45.85|46.58|45.88|46.53|45.83|13
1655609390000|2022-06-19 03:29:50|46.56|45.86|46.56|45.86|46.56|45.86|46.54|45.84|15
1655609400000|2022-06-19 03:30:00|46.55|45.85|46.56|45.86|46.57|45.87|46.53|45.83|12
1655609410000|2022-06-19 03:30:10|46.57|45.87|46.6|45.9|46.6|45.9|46.57|45.87|8
1655609420000|2022-06-19 03:30:20|46.61|45.91|46.63|45.93|46.66|45.96|46.61|45.91|14
1655609430000|2022-06-19 03:30:30|46.64|45.94|46.63|45.93|46.64|45.94|46.62|45.92|6
1655609440000|2022-06-19 03:30:40|46.62|45.92|46.62|45.92|46.62|45.92|46.61|45.91|7
1655609450000|2022-06-19 03:30:50|46.61|45.91|46.62|45.92|46.62|45.92|46.61|45.91|2
1655609460000|2022-06-19 03:31:00|46.61|45.91|46.65|45.95|46.65|45.95|46.61|45.91|4
1655609470000|2022-06-19 03:31:10|46.64|45.94|46.65|45.95|46.65|45.95|46.63|45.93|8
1655609480000|2022-06-19 03:31:20|46.64|45.94|46.62|45.92|46.65|45.95|46.62|45.92|7
1655609490000|2022-06-19 03:31:30|46.63|45.93|46.64|45.94|46.64|45.94|46.63|45.93|2
1655609500000|2022-06-19 03:31:40|46.63|45.93|46.65|45.95|46.66|45.96|46.63|45.93|5
1655609510000|2022-06-19 03:31:50|46.64|45.94|46.64|45.94|46.65|45.95|46.64|45.94|7
1655609520000|2022-06-19 03:32:00|46.63|45.93|46.63|45.93|46.64|45.94|46.63|45.93|11
1655609530000|2022-06-19 03:32:10|46.64|45.94|46.64|45.94|46.65|45.95|46.64|45.94|7
1655609540000|2022-06-19 03:32:20|46.65|45.95|46.64|45.94|46.65|45.95|46.64|45.94|2
1655609550000|2022-06-19 03:32:30|46.65|45.95|46.64|45.94|46.65|45.95|46.63|45.93|4
1655609560000|2022-06-19 03:32:40|46.65|45.95|46.64|45.94|46.65|45.95|46.64|45.94|4
1655609570000|2022-06-19 03:32:50|46.63|45.93|46.62|45.92|46.64|45.94|46.62|45.92|6
1655609580000|2022-06-19 03:33:00|46.61|45.91|46.6|45.9|46.61|45.91|46.6|45.9|10
1655609590000|2022-06-19 03:33:10|46.61|45.91|46.6|45.9|46.61|45.91|46.6|45.9|18
1655609600000|2022-06-19 03:33:20|46.59|45.89|46.59|45.89|46.6|45.9|46.59|45.89|11
1655609610000|2022-06-19 03:33:30|46.58|45.88|46.58|45.88|46.58|45.88|46.58|45.88|1
1655609620000|2022-06-19 03:33:40|46.57|45.87|46.58|45.88|46.58|45.88|46.57|45.87|4
1655609630000|2022-06-19 03:33:50|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|3
1655609640000|2022-06-19 03:34:00|46.58|45.88|46.57|45.87|46.58|45.88|46.56|45.86|4
1655609650000|2022-06-19 03:34:10|46.56|45.86|46.55|45.85|46.59|45.89|46.54|45.84|16
1655609660000|2022-06-19 03:34:20|46.54|45.84|46.58|45.88|46.58|45.88|46.53|45.83|10
1655609670000|2022-06-19 03:34:30|46.57|45.87|46.58|45.88|46.58|45.88|46.57|45.87|4
1655609680000|2022-06-19 03:34:40|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|5
1655609690000|2022-06-19 03:34:50|46.58|45.88|46.58|45.88|46.58|45.88|46.58|45.88|1
1655609700000|2022-06-19 03:35:00|46.57|45.87|46.56|45.86|46.57|45.87|46.56|45.86|12
1655609710000|2022-06-19 03:35:10|46.57|45.87|46.57|45.87|46.58|45.88|46.56|45.86|7
1655609720000|2022-06-19 03:35:20|46.58|45.88|46.58|45.88|46.59|45.89|46.57|45.87|11
1655609730000|2022-06-19 03:35:30|46.57|45.87|46.58|45.88|46.59|45.89|46.57|45.87|4
1655609740000|2022-06-19 03:35:40|46.57|45.87|46.56|45.86|46.57|45.87|46.55|45.85|12
1655609750000|2022-06-19 03:35:50|46.55|45.85|46.57|45.87|46.57|45.87|46.55|45.85|9
1655609760000|2022-06-19 03:36:00|46.56|45.86|46.57|45.87|46.57|45.87|46.56|45.86|2
1655609770000|2022-06-19 03:36:10|46.56|45.86|46.55|45.85|46.57|45.87|46.55|45.85|8
1655609780000|2022-06-19 03:36:20|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|6
1655609790000|2022-06-19 03:36:30|46.56|45.86|46.54|45.84|46.56|45.86|46.54|45.84|3
1655609800000|2022-06-19 03:36:40|46.53|45.83|46.55|45.85|46.55|45.85|46.53|45.83|3
1655609810000|2022-06-19 03:36:50|46.56|45.86|46.56|45.86|46.57|45.87|46.55|45.85|7
1655609820000|2022-06-19 03:37:00|46.57|45.87|46.56|45.86|46.58|45.88|46.56|45.86|6
1655609850000|2022-06-19 03:37:30|46.55|45.85|46.56|45.86|46.56|45.86|46.55|45.85|8
1655609860000|2022-06-19 03:37:40|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|7
1655609870000|2022-06-19 03:37:50|46.56|45.86|46.59|45.89|46.59|45.89|46.56|45.86|14
1655609880000|2022-06-19 03:38:00|46.6|45.9|46.58|45.88|46.61|45.91|46.58|45.88|4
1655609890000|2022-06-19 03:38:10|46.55|45.85|46.57|45.87|46.57|45.87|46.53|45.83|12
1655609900000|2022-06-19 03:38:20|46.56|45.86|46.59|45.89|46.59|45.89|46.56|45.86|6
1655609910000|2022-06-19 03:38:30|46.58|45.88|46.57|45.87|46.59|45.89|46.57|45.87|12
1655609920000|2022-06-19 03:38:40|46.58|45.88|46.58|45.88|46.58|45.88|46.57|45.87|9
1655609930000|2022-06-19 03:38:50|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|7
1655609940000|2022-06-19 03:39:00|46.58|45.88|46.56|45.86|46.58|45.88|46.56|45.86|7
1655609950000|2022-06-19 03:39:10|46.55|45.85|46.55|45.85|46.56|45.86|46.55|45.85|9
1655609960000|2022-06-19 03:39:20|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|6
1655609970000|2022-06-19 03:39:30|46.56|45.86|46.54|45.84|46.56|45.86|46.54|45.84|3
1655609980000|2022-06-19 03:39:40|46.52|45.82|46.5|45.8|46.52|45.82|46.49|45.79|7
1655609990000|2022-06-19 03:39:50|46.49|45.79|46.46|45.76|46.49|45.79|46.45|45.75|7
1655610000000|2022-06-19 03:40:00|46.45|45.75|46.47|45.77|46.47|45.77|46.45|45.75|11
1655610010000|2022-06-19 03:40:10|46.46|45.76|46.44|45.74|46.47|45.77|46.44|45.74|12
1655610020000|2022-06-19 03:40:20|46.42|45.72|46.32|45.62|46.42|45.72|46.32|45.62|8
1655610030000|2022-06-19 03:40:30|46.33|45.63|46.28|45.58|46.33|45.63|46.28|45.58|11
1655610040000|2022-06-19 03:40:40|46.27|45.57|46.25|45.55|46.28|45.58|46.25|45.55|8
1655610050000|2022-06-19 03:40:50|46.24|45.54|46.26|45.56|46.28|45.58|46.23|45.53|17
1655610060000|2022-06-19 03:41:00|46.25|45.55|46.2|45.5|46.26|45.56|46.2|45.5|11
1655610070000|2022-06-19 03:41:10|46.21|45.51|46.18|45.48|46.21|45.51|46.18|45.48|6
1655610080000|2022-06-19 03:41:20|46.19|45.49|46.18|45.48|46.19|45.49|46.18|45.48|8
1655610090000|2022-06-19 03:41:30|46.19|45.49|46.18|45.48|46.19|45.49|46.17|45.47|10
1655610100000|2022-06-19 03:41:40|46.19|45.49|46.2|45.5|46.2|45.5|46.18|45.48|12
1655610110000|2022-06-19 03:41:50|46.19|45.49|46.2|45.5|46.2|45.5|46.18|45.48|14
1655610120000|2022-06-19 03:42:00|46.19|45.49|46.18|45.48|46.19|45.49|46.18|45.48|8
1655610130000|2022-06-19 03:42:10|46.19|45.49|46.15|45.45|46.2|45.5|46.15|45.45|9
1655610140000|2022-06-19 03:42:20|46.14|45.44|46.17|45.47|46.17|45.47|46.14|45.44|12
1655610150000|2022-06-19 03:42:30|46.18|45.48|46.14|45.44|46.18|45.48|46.13|45.43|6
1655610160000|2022-06-19 03:42:40|46.12|45.42|46.14|45.44|46.15|45.45|46.12|45.42|4
1655610170000|2022-06-19 03:42:50|46.13|45.43|46.15|45.45|46.15|45.45|46.13|45.43|5
1655610180000|2022-06-19 03:43:00|46.14|45.44|46.17|45.47|46.17|45.47|46.14|45.44|8
1655610190000|2022-06-19 03:43:10|46.18|45.48|46.21|45.51|46.21|45.51|46.18|45.48|8
1655610200000|2022-06-19 03:43:20|46.2|45.5|46.25|45.55|46.25|45.55|46.2|45.5|10
1655610210000|2022-06-19 03:43:30|46.26|45.56|46.25|45.55|46.27|45.57|46.25|45.55|8
1655610220000|2022-06-19 03:43:40|46.26|45.56|46.19|45.49|46.26|45.56|46.19|45.49|12
1655610230000|2022-06-19 03:43:50|46.2|45.5|46.19|45.49|46.2|45.5|46.17|45.47|12
1655610240000|2022-06-19 03:44:00|46.2|45.5|46.22|45.52|46.24|45.54|46.2|45.5|7
1655610250000|2022-06-19 03:44:10|46.21|45.51|46.21|45.51|46.22|45.52|46.2|45.5|7
1655610260000|2022-06-19 03:44:20|46.2|45.5|46.21|45.51|46.21|45.51|46.2|45.5|2
1655610270000|2022-06-19 03:44:30|46.2|45.5|46.2|45.5|46.2|45.5|46.19|45.49|3
1655610280000|2022-06-19 03:44:40|46.21|45.51|46.21|45.51|46.21|45.51|46.21|45.51|1
1655610300000|2022-06-19 03:45:00|46.22|45.52|46.22|45.52|46.24|45.54|46.21|45.51|17
1655610310000|2022-06-19 03:45:10|46.21|45.51|46.21|45.51|46.21|45.51|46.2|45.5|3
1655610320000|2022-06-19 03:45:20|46.2|45.5|46.2|45.5|46.21|45.51|46.2|45.5|3
1655610330000|2022-06-19 03:45:30|46.21|45.51|46.2|45.5|46.21|45.51|46.2|45.5|10
1655610340000|2022-06-19 03:45:40|46.21|45.51|46.27|45.57|46.27|45.57|46.21|45.51|9
1655610350000|2022-06-19 03:45:50|46.25|45.55|46.24|45.54|46.26|45.56|46.24|45.54|6
1655610360000|2022-06-19 03:46:00|46.25|45.55|46.25|45.55|46.27|45.57|46.23|45.53|13
1655610370000|2022-06-19 03:46:10|46.26|45.56|46.24|45.54|46.26|45.56|46.24|45.54|5
1655610380000|2022-06-19 03:46:20|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|12
1655610390000|2022-06-19 03:46:30|46.25|45.55|46.24|45.54|46.25|45.55|46.23|45.53|6
1655610400000|2022-06-19 03:46:40|46.25|45.55|46.25|45.55|46.25|45.55|46.25|45.55|1
1655610410000|2022-06-19 03:46:50|46.26|45.56|46.25|45.55|46.26|45.56|46.24|45.54|4
1655610420000|2022-06-19 03:47:00|46.26|45.56|46.26|45.56|46.26|45.56|46.25|45.55|13
1655610430000|2022-06-19 03:47:10|46.25|45.55|46.24|45.54|46.25|45.55|46.23|45.53|13
1655610440000|2022-06-19 03:47:20|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|4
1655610450000|2022-06-19 03:47:30|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|2
1655610460000|2022-06-19 03:47:40|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|2
1655610470000|2022-06-19 03:47:50|46.23|45.53|46.23|45.53|46.24|45.54|46.22|45.52|7
1655610480000|2022-06-19 03:48:00|46.24|45.54|46.25|45.55|46.25|45.55|46.23|45.53|4
1655610490000|2022-06-19 03:48:10|46.24|45.54|46.25|45.55|46.26|45.56|46.24|45.54|12
1655610500000|2022-06-19 03:48:20|46.26|45.56|46.25|45.55|46.26|45.56|46.25|45.55|6
1655610510000|2022-06-19 03:48:30|46.26|45.56|46.26|45.56|46.26|45.56|46.25|45.55|5
1655610520000|2022-06-19 03:48:40|46.25|45.55|46.25|45.55|46.26|45.56|46.25|45.55|3
1655610530000|2022-06-19 03:48:50|46.26|45.56|46.25|45.55|46.26|45.56|46.25|45.55|6
1655610540000|2022-06-19 03:49:00|46.26|45.56|46.27|45.57|46.27|45.57|46.26|45.56|2
1655610550000|2022-06-19 03:49:10|46.26|45.56|46.28|45.58|46.28|45.58|46.26|45.56|5
1655610560000|2022-06-19 03:49:20|46.29|45.59|46.29|45.59|46.29|45.59|46.28|45.58|5
1655610570000|2022-06-19 03:49:30|46.3|45.6|46.29|45.59|46.3|45.6|46.29|45.59|18
1655610580000|2022-06-19 03:49:40|46.3|45.6|46.29|45.59|46.3|45.6|46.28|45.58|13
1655610590000|2022-06-19 03:49:50|46.28|45.58|46.28|45.58|46.29|45.59|46.27|45.57|5
1655610600000|2022-06-19 03:50:00|46.29|45.59|46.31|45.61|46.31|45.61|46.28|45.58|5
1655610610000|2022-06-19 03:50:10|46.3|45.6|46.28|45.58|46.31|45.61|46.28|45.58|7
1655610620000|2022-06-19 03:50:20|46.29|45.59|46.29|45.59|46.29|45.59|46.28|45.58|3
1655610630000|2022-06-19 03:50:30|46.28|45.58|46.3|45.6|46.3|45.6|46.28|45.58|7
1655610640000|2022-06-19 03:50:40|46.31|45.61|46.31|45.61|46.31|45.61|46.31|45.61|1
1655610650000|2022-06-19 03:50:50|46.3|45.6|46.3|45.6|46.31|45.61|46.3|45.6|9
1655610670000|2022-06-19 03:51:10|46.29|45.59|46.29|45.59|46.3|45.6|46.29|45.59|7
1655610680000|2022-06-19 03:51:20|46.28|45.58|46.25|45.55|46.29|45.59|46.25|45.55|10
1655610690000|2022-06-19 03:51:30|46.24|45.54|46.26|45.56|46.26|45.56|46.24|45.54|7
1655610700000|2022-06-19 03:51:40|46.27|45.57|46.27|45.57|46.28|45.58|46.26|45.56|5
1655610710000|2022-06-19 03:51:50|46.26|45.56|46.24|45.54|46.26|45.56|46.24|45.54|11
1655610720000|2022-06-19 03:52:00|46.23|45.53|46.24|45.54|46.25|45.55|46.23|45.53|10
1655610730000|2022-06-19 03:52:10|46.23|45.53|46.23|45.53|46.25|45.55|46.23|45.53|7
1655610740000|2022-06-19 03:52:20|46.22|45.52|46.17|45.47|46.23|45.53|46.17|45.47|14
1655610750000|2022-06-19 03:52:30|46.18|45.48|46.16|45.46|46.19|45.49|46.14|45.44|13
1655610760000|2022-06-19 03:52:40|46.17|45.47|46.14|45.44|46.17|45.47|46.14|45.44|12
1655610770000|2022-06-19 03:52:50|46.13|45.43|46.11|45.41|46.14|45.44|46.1|45.4|14
1655610780000|2022-06-19 03:53:00|46.1|45.4|46.1|45.4|46.11|45.41|46.09|45.39|15
1655610790000|2022-06-19 03:53:10|46.09|45.39|46.09|45.39|46.1|45.4|46.09|45.39|5
1655610800000|2022-06-19 03:53:20|46.1|45.4|46.09|45.39|46.1|45.4|46.09|45.39|2
1655610810000|2022-06-19 03:53:30|46.08|45.38|46.03|45.33|46.09|45.39|46.03|45.33|10
1655610820000|2022-06-19 03:53:40|46.02|45.32|46.03|45.33|46.03|45.33|46.02|45.32|4
1655610830000|2022-06-19 03:53:50|46.01|45.31|46.01|45.31|46.02|45.32|46|45.3|11
1655610840000|2022-06-19 03:54:00|46|45.3|46.04|45.34|46.05|45.35|46|45.3|10
1655610850000|2022-06-19 03:54:10|46.03|45.33|46.03|45.33|46.05|45.35|46.03|45.33|9
1655610860000|2022-06-19 03:54:20|46.04|45.34|46.04|45.34|46.04|45.34|46.03|45.33|9
1655610870000|2022-06-19 03:54:30|46.03|45.33|46.05|45.35|46.05|45.35|46.03|45.33|9
1655610880000|2022-06-19 03:54:40|46.04|45.34|46.01|45.31|46.04|45.34|45.99|45.29|12
1655610890000|2022-06-19 03:54:50|46.02|45.32|46.03|45.33|46.03|45.33|46.01|45.31|4
1655610900000|2022-06-19 03:55:00|46.02|45.32|45.95|45.25|46.03|45.33|45.95|45.25|10
1655610910000|2022-06-19 03:55:10|45.94|45.24|45.95|45.25|45.96|45.26|45.94|45.24|8
1655610920000|2022-06-19 03:55:20|45.94|45.24|45.93|45.23|45.94|45.24|45.91|45.21|8
1655610930000|2022-06-19 03:55:30|45.94|45.24|45.92|45.22|45.95|45.25|45.91|45.21|15
1655610940000|2022-06-19 03:55:40|45.91|45.21|45.91|45.21|45.93|45.23|45.9|45.2|11
1655610950000|2022-06-19 03:55:50|45.9|45.2|45.89|45.19|45.9|45.2|45.88|45.18|6
1655610960000|2022-06-19 03:56:00|45.9|45.2|45.95|45.25|45.97|45.27|45.9|45.2|18
1655610970000|2022-06-19 03:56:10|45.96|45.26|45.94|45.24|45.96|45.26|45.92|45.22|13
1655610980000|2022-06-19 03:56:20|45.93|45.23|45.91|45.21|45.93|45.23|45.91|45.21|3
1655610990000|2022-06-19 03:56:30|45.92|45.22|45.89|45.19|45.93|45.23|45.89|45.19|9
1655611000000|2022-06-19 03:56:40|45.9|45.2|45.89|45.19|45.91|45.21|45.89|45.19|8
1655611010000|2022-06-19 03:56:50|45.88|45.18|45.9|45.2|45.91|45.21|45.88|45.18|10
1655611020000|2022-06-19 03:57:00|45.89|45.19|45.86|45.16|45.89|45.19|45.85|45.15|10
1655611030000|2022-06-19 03:57:10|45.87|45.17|45.87|45.17|45.88|45.18|45.86|45.16|7
1655611040000|2022-06-19 03:57:20|45.86|45.16|45.86|45.16|45.86|45.16|45.86|45.16|1
1655611050000|2022-06-19 03:57:30|45.85|45.15|45.85|45.15|45.86|45.16|45.85|45.15|3
1655611060000|2022-06-19 03:57:40|45.84|45.14|45.84|45.14|45.86|45.16|45.84|45.14|7
1655611070000|2022-06-19 03:57:50|45.85|45.15|45.88|45.18|45.88|45.18|45.85|45.15|3
1655611080000|2022-06-19 03:58:00|45.89|45.19|45.89|45.19|45.9|45.2|45.88|45.18|7
1655611090000|2022-06-19 03:58:10|45.9|45.2|45.88|45.18|45.9|45.2|45.88|45.18|7
1655611100000|2022-06-19 03:58:20|45.87|45.17|45.84|45.14|45.87|45.17|45.83|45.13|4
1655611110000|2022-06-19 03:58:30|45.83|45.13|45.87|45.17|45.88|45.18|45.83|45.13|7
1655611120000|2022-06-19 03:58:40|45.88|45.18|45.88|45.18|45.89|45.19|45.86|45.16|10
1655611130000|2022-06-19 03:58:50|45.87|45.17|45.88|45.18|45.88|45.18|45.87|45.17|8
1655611140000|2022-06-19 03:59:00|45.87|45.17|45.63|44.93|45.87|45.17|45.63|44.93|18
1655611150000|2022-06-19 03:59:10|45.61|44.91|45.6|44.9|45.61|44.91|45.58|44.88|12
1655611160000|2022-06-19 03:59:20|45.59|44.89|45.59|44.89|45.59|44.89|45.58|44.88|11
1655611170000|2022-06-19 03:59:30|45.58|44.88|45.62|44.92|45.75|45.05|45.58|44.88|19
1655611180000|2022-06-19 03:59:40|45.6|44.9|45.6|44.9|45.62|44.92|45.57|44.87|13
1655611190000|2022-06-19 03:59:50|45.59|44.89|45.62|44.92|45.62|44.92|45.59|44.89|8
1655611200000|2022-06-19 04:00:00|45.61|44.91|45.61|44.91|45.62|44.92|45.61|44.91|11
1655611210000|2022-06-19 04:00:10|45.62|44.92|45.61|44.91|45.62|44.92|45.59|44.89|7
1655611220000|2022-06-19 04:00:20|45.62|44.92|45.58|44.88|45.62|44.92|45.58|44.88|17
1655611230000|2022-06-19 04:00:30|45.59|44.89|45.6|44.9|45.61|44.91|45.57|44.87|18
1655611240000|2022-06-19 04:00:40|45.61|44.91|45.59|44.89|45.61|44.91|45.58|44.88|11
1655611250000|2022-06-19 04:00:50|45.6|44.9|45.6|44.9|45.6|44.9|45.59|44.89|7
1655611260000|2022-06-19 04:01:00|45.59|44.89|45.61|44.91|45.61|44.91|45.57|44.87|13
1655611270000|2022-06-19 04:01:10|45.6|44.9|45.48|44.78|45.6|44.9|45.47|44.77|19
1655611280000|2022-06-19 04:01:20|45.49|44.79|45.48|44.78|45.51|44.81|45.48|44.78|5
1655611290000|2022-06-19 04:01:30|45.47|44.77|45.41|44.71|45.48|44.78|45.4|44.7|14
1655611300000|2022-06-19 04:01:40|45.42|44.72|45.54|44.84|45.55|44.85|45.42|44.72|16
1655611310000|2022-06-19 04:01:50|45.55|44.85|45.55|44.85|45.56|44.86|45.55|44.85|7
1655611320000|2022-06-19 04:02:00|45.54|44.84|45.53|44.83|45.54|44.84|45.53|44.83|10
1655611330000|2022-06-19 04:02:10|45.54|44.84|45.51|44.81|45.54|44.84|45.51|44.81|14
1655611340000|2022-06-19 04:02:20|45.52|44.82|45.5|44.8|45.53|44.83|45.5|44.8|8
1655611350000|2022-06-19 04:02:30|45.52|44.82|45.5|44.8|45.52|44.82|45.49|44.79|15
1655611360000|2022-06-19 04:02:40|45.51|44.81|45.52|44.82|45.53|44.83|45.5|44.8|6
1655611370000|2022-06-19 04:02:50|45.53|44.83|45.52|44.82|45.53|44.83|45.52|44.82|8
1655611380000|2022-06-19 04:03:00|45.53|44.83|45.51|44.81|45.53|44.83|45.51|44.81|13
1655611390000|2022-06-19 04:03:10|45.5|44.8|45.51|44.81|45.51|44.81|45.5|44.8|8
1655611400000|2022-06-19 04:03:20|45.5|44.8|45.52|44.82|45.53|44.83|45.5|44.8|13
1655611410000|2022-06-19 04:03:30|45.53|44.83|45.54|44.84|45.54|44.84|45.51|44.81|10
1655611420000|2022-06-19 04:03:40|45.53|44.83|45.53|44.83|45.54|44.84|45.53|44.83|3
1655611430000|2022-06-19 04:03:50|45.54|44.84|45.56|44.86|45.56|44.86|45.54|44.84|7
1655611440000|2022-06-19 04:04:00|45.55|44.85|45.55|44.85|45.55|44.85|45.54|44.84|5
1655611450000|2022-06-19 04:04:10|45.54|44.84|45.55|44.85|45.55|44.85|45.53|44.83|6
1655611460000|2022-06-19 04:04:20|45.54|44.84|45.53|44.83|45.55|44.85|45.53|44.83|6
1655611470000|2022-06-19 04:04:30|45.52|44.82|45.51|44.81|45.52|44.82|45.51|44.81|2
1655611480000|2022-06-19 04:04:40|45.52|44.82|45.55|44.85|45.55|44.85|45.52|44.82|10
1655611490000|2022-06-19 04:04:50|45.54|44.84|45.54|44.84|45.55|44.85|45.53|44.83|5
1655611500000|2022-06-19 04:05:00|45.55|44.85|45.55|44.85|45.55|44.85|45.54|44.84|3
1655611510000|2022-06-19 04:05:10|45.54|44.84|45.55|44.85|45.55|44.85|45.54|44.84|2
1655611520000|2022-06-19 04:05:20|45.54|44.84|45.55|44.85|45.55|44.85|45.54|44.84|4
1655611530000|2022-06-19 04:05:30|45.56|44.86|45.55|44.85|45.56|44.86|45.55|44.85|2
1655611540000|2022-06-19 04:05:40|45.54|44.84|45.55|44.85|45.55|44.85|45.54|44.84|8
1655611550000|2022-06-19 04:05:50|45.54|44.84|45.53|44.83|45.55|44.85|45.52|44.82|7
1655611560000|2022-06-19 04:06:00|45.54|44.84|45.54|44.84|45.54|44.84|45.54|44.84|1
1655611570000|2022-06-19 04:06:10|45.55|44.85|45.54|44.84|45.55|44.85|45.53|44.83|8
1655611580000|2022-06-19 04:06:20|45.53|44.83|45.55|44.85|45.55|44.85|45.53|44.83|7
1655611590000|2022-06-19 04:06:30|45.54|44.84|45.6|44.9|45.6|44.9|45.54|44.84|10
1655611600000|2022-06-19 04:06:40|45.59|44.89|45.6|44.9|45.6|44.9|45.58|44.88|8
1655611610000|2022-06-19 04:06:50|45.61|44.91|45.58|44.88|45.62|44.92|45.58|44.88|5
1655611620000|2022-06-19 04:07:00|45.59|44.89|45.61|44.91|45.62|44.92|45.57|44.87|17
1655611630000|2022-06-19 04:07:10|45.62|44.92|45.7|45|45.7|45|45.62|44.92|19
1655611640000|2022-06-19 04:07:20|45.69|44.99|45.67|44.97|45.69|44.99|45.66|44.96|8
1655611650000|2022-06-19 04:07:30|45.66|44.96|45.7|45|45.7|45|45.66|44.96|5
1655611660000|2022-06-19 04:07:40|45.71|45.01|45.71|45.01|45.73|45.03|45.71|45.01|7
1655611670000|2022-06-19 04:07:50|45.72|45.02|45.71|45.01|45.73|45.03|45.7|45|12
1655611680000|2022-06-19 04:08:00|45.72|45.02|45.75|45.05|45.75|45.05|45.72|45.02|10
1655611690000|2022-06-19 04:08:10|45.76|45.06|45.79|45.09|45.79|45.09|45.75|45.05|13
1655611700000|2022-06-19 04:08:20|45.8|45.1|45.79|45.09|45.8|45.1|45.79|45.09|6
1655611710000|2022-06-19 04:08:30|45.8|45.1|45.79|45.09|45.8|45.1|45.79|45.09|8
1655611720000|2022-06-19 04:08:40|45.8|45.1|45.79|45.09|45.8|45.1|45.79|45.09|4
1655611730000|2022-06-19 04:08:50|45.78|45.08|45.79|45.09|45.8|45.1|45.78|45.08|5
1655611740000|2022-06-19 04:09:00|45.8|45.1|45.81|45.11|45.81|45.11|45.8|45.1|10
1655611750000|2022-06-19 04:09:10|45.8|45.1|45.84|45.14|45.84|45.14|45.8|45.1|12
1655611760000|2022-06-19 04:09:20|45.83|45.13|45.86|45.16|45.86|45.16|45.83|45.13|6
1655611770000|2022-06-19 04:09:30|45.85|45.15|45.89|45.19|45.89|45.19|45.85|45.15|13
1655611780000|2022-06-19 04:09:40|45.88|45.18|45.88|45.18|45.9|45.2|45.88|45.18|5
1655611790000|2022-06-19 04:09:50|45.89|45.19|45.89|45.19|45.9|45.2|45.89|45.19|11
1655611800000|2022-06-19 04:10:00|45.9|45.2|45.99|45.29|45.99|45.29|45.89|45.19|15
1655611810000|2022-06-19 04:10:10|46.02|45.32|46.08|45.38|46.08|45.38|46.02|45.32|13
1655611820000|2022-06-19 04:10:20|46.07|45.37|46.14|45.44|46.16|45.46|46.07|45.37|18
1655611830000|2022-06-19 04:10:30|46.15|45.45|46.15|45.45|46.17|45.47|46.14|45.44|8
1655611840000|2022-06-19 04:10:40|46.16|45.46|46.13|45.43|46.16|45.46|46.12|45.42|10
1655611850000|2022-06-19 04:10:50|46.14|45.44|46.13|45.43|46.14|45.44|46.13|45.43|2
1655611860000|2022-06-19 04:11:00|46.12|45.42|46.1|45.4|46.13|45.43|46.09|45.39|7
1655611870000|2022-06-19 04:11:10|46.09|45.39|46.02|45.32|46.09|45.39|46.02|45.32|12
1655611880000|2022-06-19 04:11:20|46.03|45.33|46.05|45.35|46.05|45.35|46.03|45.33|5
1655611890000|2022-06-19 04:11:30|46.04|45.34|46.02|45.32|46.04|45.34|46.02|45.32|11
1655611900000|2022-06-19 04:11:40|46.03|45.33|46.02|45.32|46.04|45.34|46.02|45.32|12
1655611910000|2022-06-19 04:11:50|46.03|45.33|46.02|45.32|46.03|45.33|46.02|45.32|8
1655611920000|2022-06-19 04:12:00|46.03|45.33|46.01|45.31|46.03|45.33|46|45.3|14
1655611930000|2022-06-19 04:12:10|46.02|45.32|46.01|45.31|46.02|45.32|46|45.3|6
1655611940000|2022-06-19 04:12:20|46.02|45.32|46.04|45.34|46.05|45.35|46.01|45.31|15
1655611950000|2022-06-19 04:12:30|46.05|45.35|46.06|45.36|46.06|45.36|46.05|45.35|4
1655611960000|2022-06-19 04:12:40|46.05|45.35|46.06|45.36|46.06|45.36|46.05|45.35|2
1655611970000|2022-06-19 04:12:50|46.07|45.37|46.09|45.39|46.09|45.39|46.06|45.36|7
1655611980000|2022-06-19 04:13:00|46.1|45.4|46.09|45.39|46.1|45.4|46.07|45.37|8
1655611990000|2022-06-19 04:13:10|46.08|45.38|46.09|45.39|46.1|45.4|46.08|45.38|10
1655612000000|2022-06-19 04:13:20|46.1|45.4|46.09|45.39|46.1|45.4|46.09|45.39|8
1655612010000|2022-06-19 04:13:30|46.1|45.4|46.09|45.39|46.1|45.4|46.08|45.38|4
1655612020000|2022-06-19 04:13:40|46.1|45.4|46.08|45.38|46.1|45.4|46.08|45.38|11
1655612030000|2022-06-19 04:13:50|46.07|45.37|46.06|45.36|46.07|45.37|46.06|45.36|2
1655612040000|2022-06-19 04:14:00|46.05|45.35|46.06|45.36|46.06|45.36|46.04|45.34|4
1655612050000|2022-06-19 04:14:10|46.07|45.37|46.05|45.35|46.07|45.37|46.05|45.35|3
1655612060000|2022-06-19 04:14:20|46.04|45.34|46.04|45.34|46.06|45.36|46.04|45.34|13
1655612070000|2022-06-19 04:14:30|46.05|45.35|46.05|45.35|46.05|45.35|46.05|45.35|1
1655612080000|2022-06-19 04:14:40|46.06|45.36|46.07|45.37|46.08|45.38|46.06|45.36|6
1655612090000|2022-06-19 04:14:50|46.08|45.38|46.05|45.35|46.08|45.38|46.05|45.35|8
1655612100000|2022-06-19 04:15:00|46.06|45.36|46.05|45.35|46.08|45.38|46.05|45.35|14
1655612110000|2022-06-19 04:15:10|46.06|45.36|46.05|45.35|46.06|45.36|46.05|45.35|2
1655612120000|2022-06-19 04:15:20|46.06|45.36|46.06|45.36|46.07|45.37|46.06|45.36|3
1655612130000|2022-06-19 04:15:30|46.05|45.35|46.05|45.35|46.05|45.35|46.05|45.35|1
1655612140000|2022-06-19 04:15:40|46.06|45.36|46.06|45.36|46.08|45.38|46.06|45.36|13
1655612150000|2022-06-19 04:15:50|46.07|45.37|46.07|45.37|46.08|45.38|46.06|45.36|9
1655612160000|2022-06-19 04:16:00|46.08|45.38|46.06|45.36|46.08|45.38|46.05|45.35|8
1655612170000|2022-06-19 04:16:10|46.07|45.37|46.07|45.37|46.08|45.38|46.06|45.36|7
1655612180000|2022-06-19 04:16:20|46.06|45.36|46.04|45.34|46.06|45.36|46.04|45.34|7
1655612190000|2022-06-19 04:16:30|46.05|45.35|46.05|45.35|46.06|45.36|46.05|45.35|3
1655612200000|2022-06-19 04:16:40|46.06|45.36|46.04|45.34|46.06|45.36|46.04|45.34|5
1655612210000|2022-06-19 04:16:50|46.05|45.35|46.02|45.32|46.05|45.35|46.02|45.32|4
1655612220000|2022-06-19 04:17:00|46.03|45.33|46.02|45.32|46.03|45.33|46.01|45.31|4
1655612230000|2022-06-19 04:17:10|46.01|45.31|46.04|45.34|46.04|45.34|46.01|45.31|8
1655612240000|2022-06-19 04:17:20|46.05|45.35|46.04|45.34|46.05|45.35|46.03|45.33|6
1655612260000|2022-06-19 04:17:40|46.05|45.35|46.03|45.33|46.05|45.35|46.03|45.33|5
1655612270000|2022-06-19 04:17:50|46.02|45.32|46.02|45.32|46.03|45.33|46.02|45.32|5
1655612280000|2022-06-19 04:18:00|46.03|45.33|46.04|45.34|46.04|45.34|46.03|45.33|8
1655612290000|2022-06-19 04:18:10|46.03|45.33|46.03|45.33|46.04|45.34|46.02|45.32|6
1655612300000|2022-06-19 04:18:20|46.02|45.32|46.03|45.33|46.03|45.33|46.02|45.32|4
1655612310000|2022-06-19 04:18:30|46.02|45.32|46.02|45.32|46.03|45.33|46.02|45.32|3
1655612320000|2022-06-19 04:18:40|46.03|45.33|46.03|45.33|46.04|45.34|46.03|45.33|5
1655612330000|2022-06-19 04:18:50|46.02|45.32|46.01|45.31|46.03|45.33|46.01|45.31|8
1655612340000|2022-06-19 04:19:00|46.02|45.32|45.98|45.28|46.02|45.32|45.98|45.28|9
1655612350000|2022-06-19 04:19:10|45.99|45.29|45.97|45.27|45.99|45.29|45.97|45.27|9
1655612360000|2022-06-19 04:19:20|45.98|45.28|45.98|45.28|45.99|45.29|45.98|45.28|5
1655612370000|2022-06-19 04:19:30|45.97|45.27|45.98|45.28|45.98|45.28|45.97|45.27|2
1655612380000|2022-06-19 04:19:40|45.96|45.26|45.97|45.27|45.98|45.28|45.96|45.26|8
1655612390000|2022-06-19 04:19:50|45.96|45.26|45.96|45.26|45.97|45.27|45.96|45.26|3
1655612400000|2022-06-19 04:20:00|45.95|45.25|45.97|45.27|45.97|45.27|45.95|45.25|7
1655612410000|2022-06-19 04:20:10|45.96|45.26|45.96|45.26|45.96|45.26|45.96|45.26|1
1655612420000|2022-06-19 04:20:20|45.95|45.25|45.96|45.26|45.96|45.26|45.95|45.25|10
1655612430000|2022-06-19 04:20:30|45.97|45.27|46.02|45.32|46.02|45.32|45.96|45.26|14
1655612440000|2022-06-19 04:20:40|46.03|45.33|46.07|45.37|46.07|45.37|46.03|45.33|7
1655612450000|2022-06-19 04:20:50|46.08|45.38|46.09|45.39|46.1|45.4|46.08|45.38|10
1655612460000|2022-06-19 04:21:00|46.1|45.4|46.09|45.39|46.1|45.4|46.09|45.39|8
1655612470000|2022-06-19 04:21:10|46.14|45.44|46.18|45.48|46.2|45.5|46.14|45.44|9
1655612480000|2022-06-19 04:21:20|46.17|45.47|46.18|45.48|46.18|45.48|46.17|45.47|4
1655612490000|2022-06-19 04:21:30|46.19|45.49|46.2|45.5|46.2|45.5|46.18|45.48|7
1655612500000|2022-06-19 04:21:40|46.19|45.49|46.23|45.53|46.23|45.53|46.19|45.49|8
1655612510000|2022-06-19 04:21:50|46.22|45.52|46.22|45.52|46.22|45.52|46.21|45.51|9
1655612520000|2022-06-19 04:22:00|46.23|45.53|46.18|45.48|46.23|45.53|46.18|45.48|9
1655612530000|2022-06-19 04:22:10|46.17|45.47|46.15|45.45|46.17|45.47|46.14|45.44|5
1655612540000|2022-06-19 04:22:20|46.14|45.44|46.15|45.45|46.16|45.46|46.14|45.44|6
1655612560000|2022-06-19 04:22:40|46.16|45.46|46.16|45.46|46.18|45.48|46.16|45.46|7
1655612570000|2022-06-19 04:22:50|46.17|45.47|46.18|45.48|46.18|45.48|46.17|45.47|6
1655612580000|2022-06-19 04:23:00|46.17|45.47|46.2|45.5|46.2|45.5|46.17|45.47|4
1655612590000|2022-06-19 04:23:10|46.21|45.51|46.19|45.49|46.21|45.51|46.19|45.49|7
1655612600000|2022-06-19 04:23:20|46.2|45.5|46.2|45.5|46.21|45.51|46.2|45.5|13
1655612610000|2022-06-19 04:23:30|46.19|45.49|46.19|45.49|46.2|45.5|46.19|45.49|7
1655612620000|2022-06-19 04:23:40|46.2|45.5|46.19|45.49|46.2|45.5|46.19|45.49|2
1655612630000|2022-06-19 04:23:50|46.2|45.5|46.19|45.49|46.2|45.5|46.19|45.49|2
1655612640000|2022-06-19 04:24:00|46.18|45.48|46.19|45.49|46.2|45.5|46.18|45.48|10
1655612650000|2022-06-19 04:24:10|46.2|45.5|46.19|45.49|46.2|45.5|46.19|45.49|4
1655612660000|2022-06-19 04:24:20|46.18|45.48|46.18|45.48|46.19|45.49|46.18|45.48|3
1655612680000|2022-06-19 04:24:40|46.15|45.45|46.11|45.41|46.15|45.45|46.11|45.41|12
1655612690000|2022-06-19 04:24:50|46.12|45.42|46.1|45.4|46.12|45.42|46.09|45.39|6
1655612700000|2022-06-19 04:25:00|46.09|45.39|46.1|45.4|46.11|45.41|46.09|45.39|10
1655612710000|2022-06-19 04:25:10|46.11|45.41|46.1|45.4|46.11|45.41|46.1|45.4|2
1655612720000|2022-06-19 04:25:20|46.09|45.39|46.09|45.39|46.1|45.4|46.09|45.39|9
1655612730000|2022-06-19 04:25:30|46.1|45.4|46.09|45.39|46.1|45.4|46.09|45.39|4
1655612740000|2022-06-19 04:25:40|46.1|45.4|46.11|45.41|46.12|45.42|46.09|45.39|14
1655612750000|2022-06-19 04:25:50|46.12|45.42|46.15|45.45|46.15|45.45|46.12|45.42|6
1655612760000|2022-06-19 04:26:00|46.16|45.46|46.16|45.46|46.16|45.46|46.16|45.46|1
1655612770000|2022-06-19 04:26:10|46.15|45.45|46.15|45.45|46.15|45.45|46.15|45.45|1
1655612780000|2022-06-19 04:26:20|46.14|45.44|46.14|45.44|46.15|45.45|46.13|45.43|5
1655612790000|2022-06-19 04:26:30|46.15|45.45|46.13|45.43|46.15|45.45|46.13|45.43|7
1655612800000|2022-06-19 04:26:40|46.14|45.44|46.13|45.43|46.14|45.44|46.12|45.42|6
1655612810000|2022-06-19 04:26:50|46.14|45.44|46.13|45.43|46.14|45.44|46.13|45.43|4
1655612820000|2022-06-19 04:27:00|46.12|45.42|46.12|45.42|46.12|45.42|46.11|45.41|5
1655612830000|2022-06-19 04:27:10|46.11|45.41|46.11|45.41|46.12|45.42|46.11|45.41|7
1655612850000|2022-06-19 04:27:30|46.12|45.42|46.39|45.69|46.4|45.7|46.11|45.41|18
1655612860000|2022-06-19 04:27:40|46.38|45.68|46.41|45.71|46.42|45.72|46.38|45.68|20
1655612870000|2022-06-19 04:27:50|46.42|45.72|46.41|45.71|46.42|45.72|46.4|45.7|18
1655612880000|2022-06-19 04:28:00|46.42|45.72|46.4|45.7|46.43|45.73|46.4|45.7|7
1655612890000|2022-06-19 04:28:10|46.39|45.69|46.41|45.71|46.41|45.71|46.39|45.69|17
1655612900000|2022-06-19 04:28:20|46.4|45.7|46.38|45.68|46.41|45.71|46.37|45.67|11
1655612910000|2022-06-19 04:28:30|46.37|45.67|46.37|45.67|46.38|45.68|46.37|45.67|9
1655612920000|2022-06-19 04:28:40|46.38|45.68|46.37|45.67|46.38|45.68|46.37|45.67|2
1655612930000|2022-06-19 04:28:50|46.38|45.68|46.38|45.68|46.38|45.68|46.36|45.66|5
1655612940000|2022-06-19 04:29:00|46.37|45.67|46.38|45.68|46.39|45.69|46.37|45.67|12
1655612950000|2022-06-19 04:29:10|46.39|45.69|46.37|45.67|46.39|45.69|46.37|45.67|9
1655612960000|2022-06-19 04:29:20|46.38|45.68|46.38|45.68|46.39|45.69|46.37|45.67|11
1655612970000|2022-06-19 04:29:30|46.37|45.67|46.37|45.67|46.38|45.68|46.37|45.67|7
1655612980000|2022-06-19 04:29:40|46.36|45.66|46.35|45.65|46.36|45.66|46.35|45.65|2
1655612990000|2022-06-19 04:29:50|46.34|45.64|46.34|45.64|46.35|45.65|46.34|45.64|5
1655613000000|2022-06-19 04:30:00|46.35|45.65|46.35|45.65|46.35|45.65|46.34|45.64|7
1655613010000|2022-06-19 04:30:10|46.34|45.64|46.34|45.64|46.35|45.65|46.34|45.64|7
1655613020000|2022-06-19 04:30:20|46.33|45.63|46.33|45.63|46.34|45.64|46.32|45.62|9
1655613030000|2022-06-19 04:30:30|46.32|45.62|46.32|45.62|46.33|45.63|46.32|45.62|7
1655613060000|2022-06-19 04:31:00|46.31|45.61|46.32|45.62|46.32|45.62|46.31|45.61|4
1655613070000|2022-06-19 04:31:10|46.33|45.63|46.32|45.62|46.35|45.65|46.31|45.61|13
1655613080000|2022-06-19 04:31:20|46.31|45.61|46.31|45.61|46.31|45.61|46.31|45.61|1
1655613090000|2022-06-19 04:31:30|46.32|45.62|46.31|45.61|46.32|45.62|46.3|45.6|7
1655613100000|2022-06-19 04:31:40|46.3|45.6|46.31|45.61|46.31|45.61|46.3|45.6|6
1655613110000|2022-06-19 04:31:50|46.3|45.6|46.31|45.61|46.31|45.61|46.3|45.6|2
1655613120000|2022-06-19 04:32:00|46.3|45.6|46.25|45.55|46.31|45.61|46.25|45.55|9
1655613130000|2022-06-19 04:32:10|46.26|45.56|46.24|45.54|46.26|45.56|46.24|45.54|5
1655613140000|2022-06-19 04:32:20|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|10
1655613150000|2022-06-19 04:32:30|46.25|45.55|46.24|45.54|46.26|45.56|46.24|45.54|12
1655613160000|2022-06-19 04:32:40|46.25|45.55|46.25|45.55|46.25|45.55|46.24|45.54|7
1655613170000|2022-06-19 04:32:50|46.24|45.54|46.24|45.54|46.25|45.55|46.24|45.54|5
1655613180000|2022-06-19 04:33:00|46.25|45.55|46.24|45.54|46.25|45.55|46.23|45.53|10
1655613190000|2022-06-19 04:33:10|46.25|45.55|46.3|45.6|46.3|45.6|46.24|45.54|14
1655613200000|2022-06-19 04:33:20|46.29|45.59|46.3|45.6|46.3|45.6|46.29|45.59|2
1655613210000|2022-06-19 04:33:30|46.29|45.59|46.3|45.6|46.31|45.61|46.29|45.59|10
1655613220000|2022-06-19 04:33:40|46.31|45.61|46.3|45.6|46.31|45.61|46.29|45.59|6
1655613230000|2022-06-19 04:33:50|46.31|45.61|46.32|45.62|46.32|45.62|46.3|45.6|6
1655613240000|2022-06-19 04:34:00|46.31|45.61|46.33|45.63|46.34|45.64|46.31|45.61|7
1655613250000|2022-06-19 04:34:10|46.34|45.64|46.48|45.78|46.48|45.78|46.34|45.64|16
1655613260000|2022-06-19 04:34:20|46.47|45.77|46.45|45.75|46.48|45.78|46.44|45.74|14
1655613270000|2022-06-19 04:34:30|46.44|45.74|46.46|45.76|46.47|45.77|46.43|45.73|19
1655613280000|2022-06-19 04:34:40|46.45|45.75|46.45|45.75|46.46|45.76|46.44|45.74|10
1655613290000|2022-06-19 04:34:50|46.46|45.76|46.62|45.92|46.63|45.93|46.46|45.76|20
1655613300000|2022-06-19 04:35:00|46.63|45.93|46.6|45.9|46.66|45.96|46.59|45.89|17
1655613310000|2022-06-19 04:35:10|46.59|45.89|46.52|45.82|46.59|45.89|46.52|45.82|18
1655613320000|2022-06-19 04:35:20|46.53|45.83|46.55|45.85|46.55|45.85|46.52|45.82|13
1655613330000|2022-06-19 04:35:30|46.56|45.86|46.6|45.9|46.6|45.9|46.55|45.85|13
1655613340000|2022-06-19 04:35:40|46.59|45.89|46.56|45.86|46.59|45.89|46.55|45.85|16
1655613350000|2022-06-19 04:35:50|46.55|45.85|46.54|45.84|46.55|45.85|46.53|45.83|4
1655613360000|2022-06-19 04:36:00|46.53|45.83|46.5|45.8|46.54|45.84|46.48|45.78|14
1655613370000|2022-06-19 04:36:10|46.51|45.81|46.48|45.78|46.51|45.81|46.47|45.77|5
1655613380000|2022-06-19 04:36:20|46.49|45.79|46.49|45.79|46.49|45.79|46.48|45.78|9
1655613390000|2022-06-19 04:36:30|46.48|45.78|46.49|45.79|46.5|45.8|46.48|45.78|8
1655613400000|2022-06-19 04:36:40|46.48|45.78|46.48|45.78|46.5|45.8|46.48|45.78|9
1655613410000|2022-06-19 04:36:50|46.46|45.76|46.44|45.74|46.47|45.77|46.44|45.74|9
1655613420000|2022-06-19 04:37:00|46.45|45.75|46.46|45.76|46.46|45.76|46.44|45.74|16
1655613430000|2022-06-19 04:37:10|46.45|45.75|46.42|45.72|46.46|45.76|46.42|45.72|13
1655613440000|2022-06-19 04:37:20|46.43|45.73|46.43|45.73|46.43|45.73|46.42|45.72|9
1655613450000|2022-06-19 04:37:30|46.44|45.74|46.42|45.72|46.44|45.74|46.42|45.72|5
1655613460000|2022-06-19 04:37:40|46.43|45.73|46.41|45.71|46.44|45.74|46.41|45.71|6
1655613470000|2022-06-19 04:37:50|46.42|45.72|46.46|45.76|46.46|45.76|46.41|45.71|7
1655613480000|2022-06-19 04:38:00|46.45|45.75|46.45|45.75|46.47|45.77|46.45|45.75|5
1655613490000|2022-06-19 04:38:10|46.46|45.76|46.45|45.75|46.46|45.76|46.45|45.75|2
1655613500000|2022-06-19 04:38:20|46.44|45.74|46.44|45.74|46.44|45.74|46.43|45.73|3
1655613510000|2022-06-19 04:38:30|46.45|45.75|46.43|45.73|46.45|45.75|46.42|45.72|9
1655613520000|2022-06-19 04:38:40|46.44|45.74|46.41|45.71|46.44|45.74|46.41|45.71|10
1655613530000|2022-06-19 04:38:50|46.42|45.72|46.41|45.71|46.42|45.72|46.41|45.71|16
1655613540000|2022-06-19 04:39:00|46.42|45.72|46.4|45.7|46.42|45.72|46.4|45.7|7
1655613550000|2022-06-19 04:39:10|46.39|45.69|46.4|45.7|46.41|45.71|46.39|45.69|10
1655613560000|2022-06-19 04:39:20|46.41|45.71|46.41|45.71|46.42|45.72|46.39|45.69|10
1655613570000|2022-06-19 04:39:30|46.42|45.72|46.4|45.7|46.42|45.72|46.39|45.69|9
1655613580000|2022-06-19 04:39:40|46.39|45.69|46.39|45.69|46.4|45.7|46.39|45.69|7
1655613590000|2022-06-19 04:39:50|46.38|45.68|46.37|45.67|46.39|45.69|46.37|45.67|11
1655613600000|2022-06-19 04:40:00|46.38|45.68|46.4|45.7|46.41|45.71|46.38|45.68|9
1655613610000|2022-06-19 04:40:10|46.41|45.71|46.4|45.7|46.41|45.71|46.39|45.69|4
1655613620000|2022-06-19 04:40:20|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|8
1655613630000|2022-06-19 04:40:30|46.39|45.69|46.39|45.69|46.39|45.69|46.38|45.68|7
1655613640000|2022-06-19 04:40:40|46.4|45.7|46.39|45.69|46.4|45.7|46.39|45.69|8
1655613650000|2022-06-19 04:40:50|46.4|45.7|46.38|45.68|46.4|45.7|46.38|45.68|15
1655613660000|2022-06-19 04:41:00|46.39|45.69|46.38|45.68|46.39|45.69|46.37|45.67|8
1655613670000|2022-06-19 04:41:10|46.39|45.69|46.39|45.69|46.4|45.7|46.38|45.68|9
1655613680000|2022-06-19 04:41:20|46.4|45.7|46.39|45.69|46.4|45.7|46.39|45.69|2
1655613690000|2022-06-19 04:41:30|46.38|45.68|46.4|45.7|46.4|45.7|46.38|45.68|5
1655613700000|2022-06-19 04:41:40|46.41|45.71|46.44|45.74|46.44|45.74|46.41|45.71|3
1655613710000|2022-06-19 04:41:50|46.45|45.75|46.47|45.77|46.47|45.77|46.45|45.75|3
1655613720000|2022-06-19 04:42:00|46.49|45.79|46.51|45.81|46.52|45.82|46.49|45.79|11
1655613730000|2022-06-19 04:42:10|46.5|45.8|46.54|45.84|46.54|45.84|46.5|45.8|8
1655613740000|2022-06-19 04:42:20|46.53|45.83|46.53|45.83|46.54|45.84|46.53|45.83|5
1655613750000|2022-06-19 04:42:30|46.52|45.82|46.49|45.79|46.52|45.82|46.49|45.79|6
1655613760000|2022-06-19 04:42:40|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|4
1655613770000|2022-06-19 04:42:50|46.46|45.76|46.48|45.78|46.49|45.79|46.46|45.76|9
1655613780000|2022-06-19 04:43:00|46.46|45.76|46.46|45.76|46.47|45.77|46.46|45.76|11
1655613790000|2022-06-19 04:43:10|46.47|45.77|46.46|45.76|46.48|45.78|46.46|45.76|6
1655613800000|2022-06-19 04:43:20|46.47|45.77|46.46|45.76|46.47|45.77|46.45|45.75|4
1655613810000|2022-06-19 04:43:30|46.44|45.74|46.44|45.74|46.44|45.74|46.43|45.73|3
1655613820000|2022-06-19 04:43:40|46.43|45.73|46.46|45.76|46.46|45.76|46.43|45.73|9
1655613830000|2022-06-19 04:43:50|46.45|45.75|46.46|45.76|46.46|45.76|46.44|45.74|12
1655613840000|2022-06-19 04:44:00|46.45|45.75|46.46|45.76|46.47|45.77|46.43|45.73|16
1655613850000|2022-06-19 04:44:10|46.47|45.77|46.48|45.78|46.48|45.78|46.46|45.76|4
1655613860000|2022-06-19 04:44:20|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|3
1655613870000|2022-06-19 04:44:30|46.48|45.78|46.49|45.79|46.49|45.79|46.48|45.78|10
1655613880000|2022-06-19 04:44:40|46.48|45.78|46.45|45.75|46.48|45.78|46.45|45.75|6
1655613890000|2022-06-19 04:44:50|46.46|45.76|46.46|45.76|46.46|45.76|46.45|45.75|9
1655613900000|2022-06-19 04:45:00|46.47|45.77|46.49|45.79|46.49|45.79|46.47|45.77|7
1655613910000|2022-06-19 04:45:10|46.5|45.8|46.5|45.8|46.51|45.81|46.49|45.79|7
1655613920000|2022-06-19 04:45:20|46.49|45.79|46.52|45.82|46.52|45.82|46.48|45.78|6
1655613930000|2022-06-19 04:45:30|46.51|45.81|46.51|45.81|46.53|45.83|46.51|45.81|7
1655613940000|2022-06-19 04:45:40|46.52|45.82|46.5|45.8|46.52|45.82|46.5|45.8|5
1655613950000|2022-06-19 04:45:50|46.49|45.79|46.47|45.77|46.49|45.79|46.47|45.77|4
1655613960000|2022-06-19 04:46:00|46.46|45.76|46.46|45.76|46.47|45.77|46.46|45.76|3
1655613970000|2022-06-19 04:46:10|46.47|45.77|46.48|45.78|46.48|45.78|46.47|45.77|14
1655613980000|2022-06-19 04:46:20|46.47|45.77|46.46|45.76|46.48|45.78|46.46|45.76|7
1655613990000|2022-06-19 04:46:30|46.47|45.77|46.45|45.75|46.47|45.77|46.45|45.75|3
1655614000000|2022-06-19 04:46:40|46.44|45.74|46.43|45.73|46.44|45.74|46.42|45.72|12
1655614010000|2022-06-19 04:46:50|46.42|45.72|46.4|45.7|46.42|45.72|46.39|45.69|9
1655614020000|2022-06-19 04:47:00|46.39|45.69|46.4|45.7|46.4|45.7|46.38|45.68|10
1655614030000|2022-06-19 04:47:10|46.39|45.69|46.39|45.69|46.4|45.7|46.39|45.69|3
1655614040000|2022-06-19 04:47:20|46.4|45.7|46.39|45.69|46.41|45.71|46.39|45.69|14
1655614050000|2022-06-19 04:47:30|46.4|45.7|46.39|45.69|46.4|45.7|46.38|45.68|10
1655614060000|2022-06-19 04:47:40|46.38|45.68|46.39|45.69|46.39|45.69|46.38|45.68|8
1655614070000|2022-06-19 04:47:50|46.38|45.68|46.36|45.66|46.39|45.69|46.36|45.66|8
1655614080000|2022-06-19 04:48:00|46.37|45.67|46.4|45.7|46.4|45.7|46.36|45.66|12
1655614090000|2022-06-19 04:48:10|46.41|45.71|46.41|45.71|46.42|45.72|46.4|45.7|7
1655614100000|2022-06-19 04:48:20|46.42|45.72|46.41|45.71|46.43|45.73|46.41|45.71|4
1655614110000|2022-06-19 04:48:30|46.4|45.7|46.4|45.7|46.41|45.71|46.4|45.7|3
1655614120000|2022-06-19 04:48:40|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|2
1655614130000|2022-06-19 04:48:50|46.38|45.68|46.38|45.68|46.38|45.68|46.38|45.68|1
1655614140000|2022-06-19 04:49:00|46.37|45.67|46.39|45.69|46.39|45.69|46.37|45.67|3
1655614160000|2022-06-19 04:49:20|46.4|45.7|46.4|45.7|46.4|45.7|46.4|45.7|1
1655614180000|2022-06-19 04:49:40|46.41|45.71|46.41|45.71|46.41|45.71|46.41|45.71|1
1655614190000|2022-06-19 04:49:50|46.4|45.7|46.41|45.71|46.41|45.71|46.4|45.7|6
1655614200000|2022-06-19 04:50:00|46.4|45.7|46.42|45.72|46.42|45.72|46.4|45.7|9
1655614220000|2022-06-19 04:50:20|46.41|45.71|46.41|45.71|46.41|45.71|46.41|45.71|1
1655614240000|2022-06-19 04:50:40|46.42|45.72|46.41|45.71|46.42|45.72|46.41|45.71|2
1655614250000|2022-06-19 04:50:50|46.4|45.7|46.4|45.7|46.41|45.71|46.39|45.69|5
1655614260000|2022-06-19 04:51:00|46.39|45.69|46.41|45.71|46.41|45.71|46.39|45.69|3
1655614290000|2022-06-19 04:51:30|46.4|45.7|46.4|45.7|46.4|45.7|46.4|45.7|1
1655614300000|2022-06-19 04:51:40|46.41|45.71|46.41|45.71|46.42|45.72|46.4|45.7|8
1655614310000|2022-06-19 04:51:50|46.4|45.7|46.4|45.7|46.41|45.71|46.4|45.7|3
1655614320000|2022-06-19 04:52:00|46.39|45.69|46.34|45.64|46.39|45.69|46.34|45.64|5
1655614330000|2022-06-19 04:52:10|46.35|45.65|46.34|45.64|46.35|45.65|46.33|45.63|8
1655614340000|2022-06-19 04:52:20|46.33|45.63|46.34|45.64|46.34|45.64|46.33|45.63|4
1655614350000|2022-06-19 04:52:30|46.33|45.63|46.35|45.65|46.35|45.65|46.33|45.63|3
1655614360000|2022-06-19 04:52:40|46.36|45.66|46.36|45.66|46.38|45.68|46.36|45.66|9
1655614370000|2022-06-19 04:52:50|46.35|45.65|46.34|45.64|46.36|45.66|46.33|45.63|7
1655614380000|2022-06-19 04:53:00|46.35|45.65|46.31|45.61|46.35|45.65|46.3|45.6|11
1655614390000|2022-06-19 04:53:10|46.32|45.62|46.29|45.59|46.33|45.63|46.28|45.58|9
1655614400000|2022-06-19 04:53:20|46.3|45.6|46.29|45.59|46.3|45.6|46.26|45.56|11
1655614410000|2022-06-19 04:53:30|46.28|45.58|46.27|45.57|46.28|45.58|46.26|45.56|8
1655614420000|2022-06-19 04:53:40|46.28|45.58|46.26|45.56|46.28|45.58|46.25|45.55|13
1655614430000|2022-06-19 04:53:50|46.25|45.55|46.25|45.55|46.26|45.56|46.25|45.55|5
1655614440000|2022-06-19 04:54:00|46.26|45.56|46.26|45.56|46.27|45.57|46.25|45.55|5
1655614450000|2022-06-19 04:54:10|46.27|45.57|46.26|45.56|46.27|45.57|46.25|45.55|12
1655614460000|2022-06-19 04:54:20|46.27|45.57|46.28|45.58|46.28|45.58|46.26|45.56|8
1655614470000|2022-06-19 04:54:30|46.27|45.57|46.3|45.6|46.3|45.6|46.27|45.57|6
1655614480000|2022-06-19 04:54:40|46.29|45.59|46.32|45.62|46.32|45.62|46.29|45.59|4
1655614490000|2022-06-19 04:54:50|46.33|45.63|46.38|45.68|46.38|45.68|46.32|45.62|11
1655614500000|2022-06-19 04:55:00|46.39|45.69|46.39|45.69|46.39|45.69|46.37|45.67|7
1655614510000|2022-06-19 04:55:10|46.4|45.7|46.4|45.7|46.4|45.7|46.39|45.69|5
1655614520000|2022-06-19 04:55:20|46.41|45.71|46.4|45.7|46.41|45.71|46.4|45.7|6
1655614530000|2022-06-19 04:55:30|46.41|45.71|46.38|45.68|46.41|45.71|46.38|45.68|10
1655614540000|2022-06-19 04:55:40|46.39|45.69|46.37|45.67|46.39|45.69|46.37|45.67|3
1655614550000|2022-06-19 04:55:50|46.36|45.66|46.36|45.66|46.36|45.66|46.36|45.66|1
1655614560000|2022-06-19 04:56:00|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|4
1655614570000|2022-06-19 04:56:10|46.39|45.69|46.38|45.68|46.39|45.69|46.38|45.68|6
1655614580000|2022-06-19 04:56:20|46.39|45.69|46.37|45.67|46.39|45.69|46.37|45.67|5
1655614590000|2022-06-19 04:56:30|46.38|45.68|46.38|45.68|46.39|45.69|46.38|45.68|5
1655614600000|2022-06-19 04:56:40|46.39|45.69|46.38|45.68|46.39|45.69|46.38|45.68|2
1655614610000|2022-06-19 04:56:50|46.37|45.67|46.39|45.69|46.39|45.69|46.37|45.67|9
1655614620000|2022-06-19 04:57:00|46.4|45.7|46.4|45.7|46.4|45.7|46.4|45.7|1
1655614630000|2022-06-19 04:57:10|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|10
1655614640000|2022-06-19 04:57:20|46.39|45.69|46.38|45.68|46.39|45.69|46.38|45.68|2
1655614650000|2022-06-19 04:57:30|46.37|45.67|46.35|45.65|46.38|45.68|46.35|45.65|7
1655614660000|2022-06-19 04:57:40|46.36|45.66|46.35|45.65|46.36|45.66|46.35|45.65|14
1655614670000|2022-06-19 04:57:50|46.36|45.66|46.31|45.61|46.36|45.66|46.31|45.61|4
1655614680000|2022-06-19 04:58:00|46.3|45.6|46.32|45.62|46.32|45.62|46.3|45.6|9
1655614690000|2022-06-19 04:58:10|46.31|45.61|46.32|45.62|46.33|45.63|46.31|45.61|5
1655614700000|2022-06-19 04:58:20|46.33|45.63|46.32|45.62|46.34|45.64|46.31|45.61|6
1655614710000|2022-06-19 04:58:30|46.31|45.61|46.34|45.64|46.34|45.64|46.31|45.61|8
1655614720000|2022-06-19 04:58:40|46.33|45.63|46.34|45.64|46.34|45.64|46.33|45.63|4
1655614730000|2022-06-19 04:58:50|46.33|45.63|46.33|45.63|46.33|45.63|46.33|45.63|1
1655614740000|2022-06-19 04:59:00|46.34|45.64|46.36|45.66|46.36|45.66|46.33|45.63|7
1655614750000|2022-06-19 04:59:10|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|2
1655614760000|2022-06-19 04:59:20|46.37|45.67|46.37|45.67|46.38|45.68|46.37|45.67|9
1655614780000|2022-06-19 04:59:40|46.38|45.68|46.37|45.67|46.38|45.68|46.37|45.67|2
1655614800000|2022-06-19 05:00:00|46.38|45.68|46.36|45.66|46.39|45.69|46.36|45.66|9
1655614810000|2022-06-19 05:00:10|46.35|45.65|46.34|45.64|46.35|45.65|46.34|45.64|8
1655614820000|2022-06-19 05:00:20|46.35|45.65|46.38|45.68|46.38|45.68|46.35|45.65|4
1655614830000|2022-06-19 05:00:30|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|4
1655614840000|2022-06-19 05:00:40|46.39|45.69|46.39|45.69|46.4|45.7|46.38|45.68|5
1655614850000|2022-06-19 05:00:50|46.38|45.68|46.39|45.69|46.39|45.69|46.38|45.68|8
1655614860000|2022-06-19 05:01:00|46.38|45.68|46.36|45.66|46.39|45.69|46.36|45.66|7
1655614870000|2022-06-19 05:01:10|46.34|45.64|46.34|45.64|46.35|45.65|46.34|45.64|3
1655614880000|2022-06-19 05:01:20|46.35|45.65|46.35|45.65|46.36|45.66|46.35|45.65|7
1655614910000|2022-06-19 05:01:50|46.34|45.64|46.34|45.64|46.35|45.65|46.34|45.64|9
1655614920000|2022-06-19 05:02:00|46.35|45.65|46.35|45.65|46.35|45.65|46.34|45.64|11
1655614930000|2022-06-19 05:02:10|46.34|45.64|46.34|45.64|46.35|45.65|46.32|45.62|12
1655614940000|2022-06-19 05:02:20|46.35|45.65|46.38|45.68|46.38|45.68|46.35|45.65|4
1655614950000|2022-06-19 05:02:30|46.39|45.69|46.38|45.68|46.39|45.69|46.38|45.68|2
1655614960000|2022-06-19 05:02:40|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|2
1655614970000|2022-06-19 05:02:50|46.39|45.69|46.38|45.68|46.39|45.69|46.36|45.66|12
1655614980000|2022-06-19 05:03:00|46.37|45.67|46.37|45.67|46.38|45.68|46.37|45.67|3
1655614990000|2022-06-19 05:03:10|46.38|45.68|46.38|45.68|46.38|45.68|46.38|45.68|1
1655615000000|2022-06-19 05:03:20|46.37|45.67|46.37|45.67|46.37|45.67|46.37|45.67|1
1655615010000|2022-06-19 05:03:30|46.38|45.68|46.37|45.67|46.38|45.68|46.37|45.67|8
1655615020000|2022-06-19 05:03:40|46.36|45.66|46.37|45.67|46.37|45.67|46.36|45.66|2
1655615030000|2022-06-19 05:03:50|46.36|45.66|46.37|45.67|46.37|45.67|46.36|45.66|4
1655615040000|2022-06-19 05:04:00|46.36|45.66|46.38|45.68|46.38|45.68|46.36|45.66|9
1655615050000|2022-06-19 05:04:10|46.37|45.67|46.39|45.69|46.39|45.69|46.37|45.67|7
1655615060000|2022-06-19 05:04:20|46.38|45.68|46.37|45.67|46.39|45.69|46.37|45.67|4
1655615080000|2022-06-19 05:04:40|46.38|45.68|46.33|45.63|46.38|45.68|46.33|45.63|9
1655615090000|2022-06-19 05:04:50|46.34|45.64|46.32|45.62|46.34|45.64|46.31|45.61|5
1655615100000|2022-06-19 05:05:00|46.31|45.61|46.31|45.61|46.31|45.61|46.3|45.6|3
1655615110000|2022-06-19 05:05:10|46.32|45.62|46.32|45.62|46.32|45.62|46.31|45.61|5
1655615120000|2022-06-19 05:05:20|46.31|45.61|46.32|45.62|46.32|45.62|46.31|45.61|6
1655615130000|2022-06-19 05:05:30|46.31|45.61|46.3|45.6|46.31|45.61|46.3|45.6|4
1655615170000|2022-06-19 05:06:10|46.31|45.61|46.28|45.58|46.31|45.61|46.28|45.58|8
1655615180000|2022-06-19 05:06:20|46.29|45.59|46.29|45.59|46.29|45.59|46.29|45.59|1
1655615190000|2022-06-19 05:06:30|46.3|45.6|46.29|45.59|46.3|45.6|46.29|45.59|2
1655615200000|2022-06-19 05:06:40|46.28|45.58|46.25|45.55|46.28|45.58|46.25|45.55|6
1655615210000|2022-06-19 05:06:50|46.26|45.56|46.18|45.48|46.26|45.56|46.17|45.47|13
1655615220000|2022-06-19 05:07:00|46.17|45.47|46.17|45.47|46.17|45.47|46.16|45.46|3
1655615230000|2022-06-19 05:07:10|46.18|45.48|46.18|45.48|46.18|45.48|46.17|45.47|3
1655615240000|2022-06-19 05:07:20|46.17|45.47|46.15|45.45|46.17|45.47|46.14|45.44|8
1655615250000|2022-06-19 05:07:30|46.14|45.44|46.11|45.41|46.14|45.44|46.1|45.4|9
1655615260000|2022-06-19 05:07:40|46.1|45.4|46.02|45.32|46.1|45.4|46.02|45.32|11
1655615270000|2022-06-19 05:07:50|46|45.3|46|45.3|46.01|45.31|45.99|45.29|5
1655615280000|2022-06-19 05:08:00|45.98|45.28|45.95|45.25|45.98|45.28|45.94|45.24|11
1655615290000|2022-06-19 05:08:10|45.96|45.26|45.94|45.24|45.96|45.26|45.94|45.24|11
1655615300000|2022-06-19 05:08:20|45.93|45.23|45.92|45.22|45.94|45.24|45.91|45.21|11
1655615310000|2022-06-19 05:08:30|45.93|45.23|45.87|45.17|45.93|45.23|45.86|45.16|10
1655615320000|2022-06-19 05:08:40|45.88|45.18|45.88|45.18|45.88|45.18|45.84|45.14|14
1655615330000|2022-06-19 05:08:50|45.96|45.26|46.34|45.64|46.36|45.66|45.96|45.26|25
1655615340000|2022-06-19 05:09:00|46.35|45.65|46.69|45.99|46.69|45.99|46.35|45.65|26
1655615350000|2022-06-19 05:09:10|46.68|45.98|46.87|46.17|46.87|46.17|46.68|45.98|26
1655615360000|2022-06-19 05:09:20|46.88|46.18|46.83|46.13|46.98|46.28|46.83|46.13|18
1655615370000|2022-06-19 05:09:30|46.84|46.14|46.7|46|46.85|46.15|46.69|45.99|20
1655615380000|2022-06-19 05:09:40|46.71|46.01|46.52|45.82|46.71|46.01|46.51|45.81|19
1655615390000|2022-06-19 05:09:50|46.51|45.81|46.34|45.64|46.51|45.81|46.24|45.54|29
1655615400000|2022-06-19 05:10:00|46.35|45.65|46.72|46.02|46.72|46.02|46.35|45.65|29
1655615410000|2022-06-19 05:10:10|46.75|46.05|46.49|45.79|46.8|46.1|46.45|45.75|31
1655615420000|2022-06-19 05:10:20|46.48|45.78|46.38|45.68|46.57|45.87|46.38|45.68|24
1655615430000|2022-06-19 05:10:30|46.39|45.69|46.48|45.78|46.56|45.86|46.38|45.68|31
1655615440000|2022-06-19 05:10:40|46.49|45.79|46.41|45.71|46.5|45.8|46.41|45.71|22
1655615450000|2022-06-19 05:10:50|46.42|45.72|46.43|45.73|46.47|45.77|46.4|45.7|22
1655615460000|2022-06-19 05:11:00|46.42|45.72|46.41|45.71|46.47|45.77|46.4|45.7|18
1655615470000|2022-06-19 05:11:10|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|8
1655615480000|2022-06-19 05:11:20|46.39|45.69|46.31|45.61|46.39|45.69|46.26|45.56|26
1655615490000|2022-06-19 05:11:30|46.32|45.62|46.29|45.59|46.32|45.62|46.28|45.58|8
1655615500000|2022-06-19 05:11:40|46.28|45.58|46.31|45.61|46.33|45.63|46.28|45.58|12
1655615510000|2022-06-19 05:11:50|46.3|45.6|46.25|45.55|46.31|45.61|46.25|45.55|12
1655615520000|2022-06-19 05:12:00|46.27|45.57|46.3|45.6|46.31|45.61|46.27|45.57|14
1655615530000|2022-06-19 05:12:10|46.29|45.59|46.32|45.62|46.32|45.62|46.29|45.59|16
1655615540000|2022-06-19 05:12:20|46.31|45.61|46.28|45.58|46.31|45.61|46.28|45.58|5
1655615550000|2022-06-19 05:12:30|46.27|45.57|46.34|45.64|46.34|45.64|46.27|45.57|14
1655615560000|2022-06-19 05:12:40|46.35|45.65|46.3|45.6|46.36|45.66|46.3|45.6|9
1655615570000|2022-06-19 05:12:50|46.31|45.61|46.19|45.49|46.31|45.61|46.19|45.49|17
1655615580000|2022-06-19 05:13:00|46.18|45.48|46.14|45.44|46.19|45.49|46.14|45.44|20
1655615590000|2022-06-19 05:13:10|46.15|45.45|46.23|45.53|46.24|45.54|46.15|45.45|12
1655615600000|2022-06-19 05:13:20|46.24|45.54|46.04|45.34|46.24|45.54|46.03|45.33|19
1655615610000|2022-06-19 05:13:30|46.05|45.35|46.08|45.38|46.09|45.39|46.03|45.33|18
1655615620000|2022-06-19 05:13:40|46.07|45.37|46.04|45.34|46.07|45.37|46.03|45.33|10
1655615630000|2022-06-19 05:13:50|46.03|45.33|46.03|45.33|46.05|45.35|45.99|45.29|13
1655615640000|2022-06-19 05:14:00|46.01|45.31|46.05|45.35|46.05|45.35|45.99|45.29|12
1655615650000|2022-06-19 05:14:10|46.04|45.34|45.99|45.29|46.05|45.35|45.99|45.29|14
1655615660000|2022-06-19 05:14:20|45.98|45.28|45.92|45.22|45.98|45.28|45.91|45.21|12
1655615670000|2022-06-19 05:14:30|45.93|45.23|45.97|45.27|45.99|45.29|45.93|45.23|13
1655615680000|2022-06-19 05:14:40|45.98|45.28|45.98|45.28|45.99|45.29|45.97|45.27|11
1655615690000|2022-06-19 05:14:50|45.97|45.27|45.89|45.19|45.97|45.27|45.88|45.18|14
1655615700000|2022-06-19 05:15:00|45.88|45.18|45.87|45.17|45.92|45.22|45.87|45.17|18
1655615710000|2022-06-19 05:15:10|45.86|45.16|45.88|45.18|45.88|45.18|45.85|45.15|15
1655615720000|2022-06-19 05:15:20|45.86|45.16|45.9|45.2|45.94|45.24|45.86|45.16|16
1655615730000|2022-06-19 05:15:30|45.89|45.19|45.88|45.18|45.9|45.2|45.87|45.17|16
1655615740000|2022-06-19 05:15:40|45.89|45.19|45.92|45.22|45.93|45.23|45.89|45.19|6
1655615750000|2022-06-19 05:15:50|45.91|45.21|45.9|45.2|45.91|45.21|45.87|45.17|8
1655615760000|2022-06-19 05:16:00|45.91|45.21|45.9|45.2|45.94|45.24|45.9|45.2|13
1655615770000|2022-06-19 05:16:10|45.91|45.21|45.92|45.22|45.93|45.23|45.91|45.21|6
1655615780000|2022-06-19 05:16:20|45.91|45.21|45.9|45.2|45.91|45.21|45.89|45.19|6
1655615790000|2022-06-19 05:16:30|45.91|45.21|45.94|45.24|45.94|45.24|45.91|45.21|8
1655615800000|2022-06-19 05:16:40|45.93|45.23|45.94|45.24|45.95|45.25|45.93|45.23|10
1655615810000|2022-06-19 05:16:50|45.95|45.25|45.92|45.22|45.95|45.25|45.91|45.21|11
1655615820000|2022-06-19 05:17:00|45.93|45.23|45.96|45.26|45.96|45.26|45.92|45.22|13
1655615830000|2022-06-19 05:17:10|45.95|45.25|45.93|45.23|45.95|45.25|45.93|45.23|7
1655615840000|2022-06-19 05:17:20|45.92|45.22|45.89|45.19|45.92|45.22|45.89|45.19|8
1655615850000|2022-06-19 05:17:30|45.88|45.18|45.89|45.19|45.9|45.2|45.87|45.17|14
1655615860000|2022-06-19 05:17:40|45.9|45.2|45.91|45.21|45.91|45.21|45.9|45.2|4
1655615870000|2022-06-19 05:17:50|45.92|45.22|45.9|45.2|45.92|45.22|45.9|45.2|3
1655615880000|2022-06-19 05:18:00|45.89|45.19|45.88|45.18|45.89|45.19|45.84|45.14|13
1655615890000|2022-06-19 05:18:10|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|4
1655615900000|2022-06-19 05:18:20|45.87|45.17|45.84|45.14|45.87|45.17|45.81|45.11|14
1655615910000|2022-06-19 05:18:30|45.85|45.15|45.86|45.16|45.87|45.17|45.85|45.15|10
1655615920000|2022-06-19 05:18:40|45.87|45.17|45.86|45.16|45.87|45.17|45.86|45.16|4
1655615930000|2022-06-19 05:18:50|45.87|45.17|45.84|45.14|45.87|45.17|45.84|45.14|8
1655615940000|2022-06-19 05:19:00|45.8|45.1|45.79|45.09|45.81|45.11|45.78|45.08|15
1655615950000|2022-06-19 05:19:10|45.78|45.08|45.67|44.97|45.79|45.09|45.66|44.96|15
1655615960000|2022-06-19 05:19:20|45.66|44.96|45.8|45.1|45.8|45.1|45.66|44.96|17
1655615970000|2022-06-19 05:19:30|45.79|45.09|45.78|45.08|45.83|45.13|45.78|45.08|14
1655615980000|2022-06-19 05:19:40|45.77|45.07|45.82|45.12|45.82|45.12|45.76|45.06|15
1655615990000|2022-06-19 05:19:50|45.83|45.13|45.81|45.11|45.84|45.14|45.81|45.11|11
1655616000000|2022-06-19 05:20:00|45.8|45.1|45.79|45.09|45.81|45.11|45.78|45.08|13
1655616010000|2022-06-19 05:20:10|45.8|45.1|45.8|45.1|45.83|45.13|45.8|45.1|11
1655616020000|2022-06-19 05:20:20|45.81|45.11|45.81|45.11|45.81|45.11|45.79|45.09|11
1655616030000|2022-06-19 05:20:30|45.8|45.1|45.65|44.95|45.8|45.1|45.65|44.95|18
1655616040000|2022-06-19 05:20:40|45.66|44.96|45.75|45.05|45.79|45.09|45.66|44.96|21
1655616050000|2022-06-19 05:20:50|45.74|45.04|45.77|45.07|45.78|45.08|45.69|44.99|17
1655616060000|2022-06-19 05:21:00|45.76|45.06|45.72|45.02|45.79|45.09|45.71|45.01|12
1655616070000|2022-06-19 05:21:10|45.73|45.03|45.77|45.07|45.77|45.07|45.73|45.03|12
1655616080000|2022-06-19 05:21:20|45.78|45.08|45.75|45.05|45.79|45.09|45.75|45.05|10
1655616090000|2022-06-19 05:21:30|45.74|45.04|45.7|45|45.74|45.04|45.68|44.98|17
1655616100000|2022-06-19 05:21:40|45.71|45.01|45.7|45|45.72|45.02|45.7|45|14
1655616110000|2022-06-19 05:21:50|45.71|45.01|45.68|44.98|45.71|45.01|45.67|44.97|14
1655616120000|2022-06-19 05:22:00|45.67|44.97|45.67|44.97|45.7|45|45.67|44.97|11
1655616130000|2022-06-19 05:22:10|45.66|44.96|45.66|44.96|45.67|44.97|45.64|44.94|12
1655616140000|2022-06-19 05:22:20|45.65|44.95|45.69|44.99|45.69|44.99|45.64|44.94|13
1655616150000|2022-06-19 05:22:30|45.7|45|45.68|44.98|45.71|45.01|45.67|44.97|11
1655616160000|2022-06-19 05:22:40|45.69|44.99|45.69|44.99|45.69|44.99|45.68|44.98|7
1655616170000|2022-06-19 05:22:50|45.68|44.98|45.63|44.93|45.68|44.98|45.61|44.91|10
1655616180000|2022-06-19 05:23:00|45.62|44.92|45.62|44.92|45.64|44.94|45.6|44.9|11
1655616190000|2022-06-19 05:23:10|45.63|44.93|45.64|44.94|45.65|44.95|45.61|44.91|15
1655616200000|2022-06-19 05:23:20|45.63|44.93|45.61|44.91|45.64|44.94|45.61|44.91|13
1655616210000|2022-06-19 05:23:30|45.62|44.92|45.59|44.89|45.64|44.94|45.59|44.89|16
1655616220000|2022-06-19 05:23:40|45.58|44.88|45.57|44.87|45.59|44.89|45.57|44.87|14
1655616230000|2022-06-19 05:23:50|45.58|44.88|45.57|44.87|45.61|44.91|45.56|44.86|20
1655616240000|2022-06-19 05:24:00|45.56|44.86|45.58|44.88|45.58|44.88|45.55|44.85|14
1655616250000|2022-06-19 05:24:10|45.57|44.87|45.51|44.81|45.58|44.88|45.51|44.81|13
1655616260000|2022-06-19 05:24:20|45.52|44.82|45.55|44.85|45.55|44.85|45.52|44.82|9
1655616270000|2022-06-19 05:24:30|45.54|44.84|45.56|44.86|45.56|44.86|45.53|44.83|8
1655616280000|2022-06-19 05:24:40|45.55|44.85|45.57|44.87|45.58|44.88|45.55|44.85|15
1655616290000|2022-06-19 05:24:50|45.58|44.88|45.6|44.9|45.6|44.9|45.58|44.88|9
1655616300000|2022-06-19 05:25:00|45.59|44.89|45.52|44.82|45.61|44.91|45.51|44.81|16
1655616310000|2022-06-19 05:25:10|45.51|44.81|45.49|44.79|45.51|44.81|45.47|44.77|12
1655616320000|2022-06-19 05:25:20|45.5|44.8|45.5|44.8|45.53|44.83|45.5|44.8|7
1655616330000|2022-06-19 05:25:30|45.51|44.81|45.5|44.8|45.51|44.81|45.5|44.8|4
1655616340000|2022-06-19 05:25:40|45.49|44.79|45.55|44.85|45.56|44.86|45.45|44.75|17
1655616350000|2022-06-19 05:25:50|45.54|44.84|45.52|44.82|45.54|44.84|45.51|44.81|10
1655616360000|2022-06-19 05:26:00|45.51|44.81|45.5|44.8|45.53|44.83|45.48|44.78|16
1655616370000|2022-06-19 05:26:10|45.49|44.79|45.54|44.84|45.54|44.84|45.47|44.77|16
1655616380000|2022-06-19 05:26:20|45.55|44.85|45.53|44.83|45.55|44.85|45.51|44.81|13
1655616390000|2022-06-19 05:26:30|45.52|44.82|45.53|44.83|45.53|44.83|45.49|44.79|11
1655616400000|2022-06-19 05:26:40|45.52|44.82|45.52|44.82|45.53|44.83|45.51|44.81|11
1655616410000|2022-06-19 05:26:50|45.51|44.81|45.49|44.79|45.51|44.81|45.49|44.79|7
1655616420000|2022-06-19 05:27:00|45.5|44.8|45.52|44.82|45.52|44.82|45.48|44.78|13
1655616430000|2022-06-19 05:27:10|45.53|44.83|45.45|44.75|45.54|44.84|45.45|44.75|17
1655616440000|2022-06-19 05:27:20|45.43|44.73|45.52|44.82|45.52|44.82|45.4|44.7|20
1655616450000|2022-06-19 05:27:30|45.51|44.81|45.49|44.79|45.53|44.83|45.49|44.79|14
1655616460000|2022-06-19 05:27:40|45.5|44.8|45.5|44.8|45.53|44.83|45.49|44.79|11
1655616470000|2022-06-19 05:27:50|45.51|44.81|45.52|44.82|45.52|44.82|45.5|44.8|16
1655616480000|2022-06-19 05:28:00|45.51|44.81|45.57|44.87|45.57|44.87|45.51|44.81|8
1655616490000|2022-06-19 05:28:10|45.58|44.88|45.61|44.91|45.61|44.91|45.58|44.88|13
1655616500000|2022-06-19 05:28:20|45.6|44.9|45.64|44.94|45.64|44.94|45.59|44.89|15
1655616510000|2022-06-19 05:28:30|45.63|44.93|45.65|44.95|45.68|44.98|45.63|44.93|12
1655616520000|2022-06-19 05:28:40|45.66|44.96|45.66|44.96|45.66|44.96|45.65|44.95|13
1655616530000|2022-06-19 05:28:50|45.65|44.95|45.66|44.96|45.66|44.96|45.64|44.94|8
1655616540000|2022-06-19 05:29:00|45.65|44.95|45.62|44.92|45.65|44.95|45.6|44.9|19
1655616550000|2022-06-19 05:29:10|45.61|44.91|45.66|44.96|45.67|44.97|45.6|44.9|15
1655616560000|2022-06-19 05:29:20|45.67|44.97|45.63|44.93|45.67|44.97|45.63|44.93|12
1655616570000|2022-06-19 05:29:30|45.64|44.94|45.65|44.95|45.65|44.95|45.63|44.93|10
1655616580000|2022-06-19 05:29:40|45.64|44.94|45.63|44.93|45.64|44.94|45.62|44.92|9
1655616590000|2022-06-19 05:29:50|45.62|44.92|45.64|44.94|45.65|44.95|45.61|44.91|9
1655616600000|2022-06-19 05:30:00|45.65|44.95|45.6|44.9|45.65|44.95|45.6|44.9|9
1655616610000|2022-06-19 05:30:10|45.61|44.91|45.59|44.89|45.62|44.92|45.57|44.87|11
1655616620000|2022-06-19 05:30:20|45.58|44.88|45.62|44.92|45.62|44.92|45.58|44.88|9
1655616630000|2022-06-19 05:30:30|45.61|44.91|45.65|44.95|45.65|44.95|45.61|44.91|5
1655616640000|2022-06-19 05:30:40|45.64|44.94|45.74|45.04|45.74|45.04|45.64|44.94|15
1655616650000|2022-06-19 05:30:50|45.75|45.05|45.75|45.05|45.79|45.09|45.74|45.04|19
1655616660000|2022-06-19 05:31:00|45.74|45.04|45.78|45.08|45.79|45.09|45.74|45.04|18
1655616670000|2022-06-19 05:31:10|45.79|45.09|45.76|45.06|45.81|45.11|45.76|45.06|12
1655616680000|2022-06-19 05:31:20|45.77|45.07|45.79|45.09|45.82|45.12|45.77|45.07|11
1655616690000|2022-06-19 05:31:30|45.78|45.08|45.78|45.08|45.79|45.09|45.78|45.08|11
1655616700000|2022-06-19 05:31:40|45.77|45.07|45.78|45.08|45.78|45.08|45.76|45.06|6
1655616710000|2022-06-19 05:31:50|45.77|45.07|45.8|45.1|45.8|45.1|45.77|45.07|3
1655616720000|2022-06-19 05:32:00|45.79|45.09|45.79|45.09|45.8|45.1|45.78|45.08|7
1655616730000|2022-06-19 05:32:10|45.77|45.07|45.74|45.04|45.77|45.07|45.74|45.04|10
1655616740000|2022-06-19 05:32:20|45.75|45.05|45.74|45.04|45.75|45.05|45.74|45.04|10
1655616750000|2022-06-19 05:32:30|45.75|45.05|45.74|45.04|45.77|45.07|45.74|45.04|8
1655616760000|2022-06-19 05:32:40|45.75|45.05|45.75|45.05|45.75|45.05|45.74|45.04|9
1655616770000|2022-06-19 05:32:50|45.74|45.04|45.74|45.04|45.74|45.04|45.73|45.03|9
1655616780000|2022-06-19 05:33:00|45.73|45.03|45.74|45.04|45.75|45.05|45.73|45.03|10
1655616790000|2022-06-19 05:33:10|45.75|45.05|45.74|45.04|45.75|45.05|45.73|45.03|4
1655616800000|2022-06-19 05:33:20|45.73|45.03|45.73|45.03|45.74|45.04|45.73|45.03|11
1655616810000|2022-06-19 05:33:30|45.72|45.02|45.72|45.02|45.73|45.03|45.7|45|7
1655616820000|2022-06-19 05:33:40|45.71|45.01|45.72|45.02|45.72|45.02|45.71|45.01|2
1655616830000|2022-06-19 05:33:50|45.71|45.01|45.72|45.02|45.74|45.04|45.71|45.01|8
1655616840000|2022-06-19 05:34:00|45.71|45.01|45.72|45.02|45.72|45.02|45.7|45|13
1655616850000|2022-06-19 05:34:10|45.71|45.01|45.72|45.02|45.72|45.02|45.71|45.01|4
1655616860000|2022-06-19 05:34:20|45.71|45.01|45.71|45.01|45.71|45.01|45.68|44.98|8
1655616870000|2022-06-19 05:34:30|45.69|44.99|45.68|44.98|45.7|45|45.68|44.98|6
1655616880000|2022-06-19 05:34:40|45.69|44.99|45.71|45.01|45.71|45.01|45.69|44.99|5
1655616890000|2022-06-19 05:34:50|45.7|45|45.7|45|45.71|45.01|45.7|45|3
1655616900000|2022-06-19 05:35:00|45.71|45.01|45.58|44.88|45.71|45.01|45.58|44.88|16
1655616910000|2022-06-19 05:35:10|45.57|44.87|45.61|44.91|45.61|44.91|45.56|44.86|13
1655616920000|2022-06-19 05:35:20|45.6|44.9|45.57|44.87|45.61|44.91|45.57|44.87|8
1655616930000|2022-06-19 05:35:30|45.56|44.86|45.57|44.87|45.58|44.88|45.55|44.85|8
1655616940000|2022-06-19 05:35:40|45.59|44.89|45.57|44.87|45.6|44.9|45.57|44.87|5
1655616950000|2022-06-19 05:35:50|45.58|44.88|45.58|44.88|45.58|44.88|45.57|44.87|11
1655616960000|2022-06-19 05:36:00|45.59|44.89|45.62|44.92|45.63|44.93|45.59|44.89|12
1655616970000|2022-06-19 05:36:10|45.63|44.93|45.63|44.93|45.63|44.93|45.61|44.91|7
1655616980000|2022-06-19 05:36:20|45.62|44.92|45.63|44.93|45.64|44.94|45.62|44.92|10
1655616990000|2022-06-19 05:36:30|45.64|44.94|45.63|44.93|45.64|44.94|45.62|44.92|12
1655617000000|2022-06-19 05:36:40|45.62|44.92|45.59|44.89|45.62|44.92|45.58|44.88|5
1655617010000|2022-06-19 05:36:50|45.58|44.88|45.6|44.9|45.61|44.91|45.58|44.88|7
1655617020000|2022-06-19 05:37:00|45.59|44.89|45.59|44.89|45.6|44.9|45.58|44.88|11
1655617030000|2022-06-19 05:37:10|45.58|44.88|45.63|44.93|45.63|44.93|45.58|44.88|14
1655617040000|2022-06-19 05:37:20|45.62|44.92|45.62|44.92|45.63|44.93|45.61|44.91|5
1655617050000|2022-06-19 05:37:30|45.61|44.91|45.6|44.9|45.61|44.91|45.59|44.89|4
1655617060000|2022-06-19 05:37:40|45.61|44.91|45.6|44.9|45.61|44.91|45.6|44.9|8
1655617070000|2022-06-19 05:37:50|45.61|44.91|45.63|44.93|45.64|44.94|45.6|44.9|13
1655617080000|2022-06-19 05:38:00|45.62|44.92|45.62|44.92|45.63|44.93|45.62|44.92|7
1655617090000|2022-06-19 05:38:10|45.61|44.91|45.59|44.89|45.61|44.91|45.59|44.89|7
1655617100000|2022-06-19 05:38:20|45.58|44.88|45.58|44.88|45.58|44.88|45.58|44.88|1
1655617110000|2022-06-19 05:38:30|45.59|44.89|45.57|44.87|45.59|44.89|45.56|44.86|9
1655617120000|2022-06-19 05:38:40|45.56|44.86|45.58|44.88|45.61|44.91|45.54|44.84|14
1655617130000|2022-06-19 05:38:50|45.6|44.9|45.51|44.81|45.6|44.9|45.5|44.8|15
1655617140000|2022-06-19 05:39:00|45.5|44.8|45.57|44.87|45.57|44.87|45.5|44.8|7
1655617150000|2022-06-19 05:39:10|45.58|44.88|45.57|44.87|45.58|44.88|45.57|44.87|2
1655617160000|2022-06-19 05:39:20|45.56|44.86|45.48|44.78|45.57|44.87|45.48|44.78|13
1655617170000|2022-06-19 05:39:30|45.47|44.77|45.51|44.81|45.53|44.83|45.47|44.77|17
1655617180000|2022-06-19 05:39:40|45.52|44.82|45.51|44.81|45.52|44.82|45.51|44.81|8
1655617190000|2022-06-19 05:39:50|45.5|44.8|45.53|44.83|45.53|44.83|45.5|44.8|4
1655617200000|2022-06-19 05:40:00|45.54|44.84|45.63|44.93|45.66|44.96|45.54|44.84|21
1655617210000|2022-06-19 05:40:10|45.62|44.92|45.59|44.89|45.62|44.92|45.59|44.89|13
1655617220000|2022-06-19 05:40:20|45.6|44.9|45.61|44.91|45.62|44.92|45.59|44.89|8
1655617230000|2022-06-19 05:40:30|45.62|44.92|45.6|44.9|45.62|44.92|45.58|44.88|11
1655617240000|2022-06-19 05:40:40|45.59|44.89|45.57|44.87|45.59|44.89|45.57|44.87|5
1655617250000|2022-06-19 05:40:50|45.58|44.88|45.59|44.89|45.59|44.89|45.57|44.87|6
1655617260000|2022-06-19 05:41:00|45.58|44.88|45.57|44.87|45.58|44.88|45.57|44.87|4
1655617270000|2022-06-19 05:41:10|45.58|44.88|45.58|44.88|45.58|44.88|45.57|44.87|9
1655617280000|2022-06-19 05:41:20|45.57|44.87|45.58|44.88|45.58|44.88|45.57|44.87|2
1655617290000|2022-06-19 05:41:30|45.59|44.89|45.58|44.88|45.59|44.89|45.57|44.87|6
1655617300000|2022-06-19 05:41:40|45.57|44.87|45.61|44.91|45.62|44.92|45.57|44.87|7
1655617310000|2022-06-19 05:41:50|45.6|44.9|45.61|44.91|45.61|44.91|45.6|44.9|8
1655617320000|2022-06-19 05:42:00|45.6|44.9|45.61|44.91|45.61|44.91|45.6|44.9|2
1655617330000|2022-06-19 05:42:10|45.6|44.9|45.59|44.89|45.6|44.9|45.57|44.87|8
1655617340000|2022-06-19 05:42:20|45.6|44.9|45.56|44.86|45.6|44.9|45.56|44.86|14
1655617350000|2022-06-19 05:42:30|45.57|44.87|45.56|44.86|45.57|44.87|45.56|44.86|6
1655617360000|2022-06-19 05:42:40|45.57|44.87|45.57|44.87|45.58|44.88|45.57|44.87|9
1655617370000|2022-06-19 05:42:50|45.58|44.88|45.58|44.88|45.6|44.9|45.58|44.88|9
1655617380000|2022-06-19 05:43:00|45.59|44.89|45.56|44.86|45.6|44.9|45.56|44.86|10
1655617390000|2022-06-19 05:43:10|45.55|44.85|45.56|44.86|45.57|44.87|45.54|44.84|7
1655617400000|2022-06-19 05:43:20|45.57|44.87|45.59|44.89|45.59|44.89|45.57|44.87|5
1655617410000|2022-06-19 05:43:30|45.58|44.88|45.59|44.89|45.6|44.9|45.58|44.88|6
1655617420000|2022-06-19 05:43:40|45.6|44.9|45.59|44.89|45.61|44.91|45.59|44.89|7
1655617430000|2022-06-19 05:43:50|45.6|44.9|45.6|44.9|45.61|44.91|45.59|44.89|9
1655617440000|2022-06-19 05:44:00|45.61|44.91|45.6|44.9|45.61|44.91|45.58|44.88|13
1655617450000|2022-06-19 05:44:10|45.61|44.91|45.59|44.89|45.61|44.91|45.58|44.88|5
1655617460000|2022-06-19 05:44:20|45.58|44.88|45.58|44.88|45.59|44.89|45.58|44.88|5
1655617470000|2022-06-19 05:44:30|45.59|44.89|45.58|44.88|45.59|44.89|45.58|44.88|2
1655617480000|2022-06-19 05:44:40|45.59|44.89|45.59|44.89|45.59|44.89|45.59|44.89|1
1655617490000|2022-06-19 05:44:50|45.58|44.88|45.59|44.89|45.59|44.89|45.58|44.88|10
1655617500000|2022-06-19 05:45:00|45.58|44.88|45.4|44.7|45.6|44.9|45.4|44.7|17
1655617510000|2022-06-19 05:45:10|45.41|44.71|45.41|44.71|45.44|44.74|45.4|44.7|11
1655617520000|2022-06-19 05:45:20|45.4|44.7|45.39|44.69|45.4|44.7|45.38|44.68|10
1655617530000|2022-06-19 05:45:30|45.38|44.68|45.37|44.67|45.39|44.69|45.37|44.67|6
1655617540000|2022-06-19 05:45:40|45.36|44.66|45.36|44.66|45.37|44.67|45.36|44.66|9
1655617550000|2022-06-19 05:45:50|45.35|44.65|45.25|44.55|45.35|44.65|45.25|44.55|14
1655617560000|2022-06-19 05:46:00|45.26|44.56|45.27|44.57|45.29|44.59|45.26|44.56|10
1655617570000|2022-06-19 05:46:10|45.28|44.58|45.28|44.58|45.3|44.6|45.27|44.57|15
1655617580000|2022-06-19 05:46:20|45.27|44.57|45.32|44.62|45.32|44.62|45.27|44.57|10
1655617590000|2022-06-19 05:46:30|45.31|44.61|45.32|44.62|45.33|44.63|45.31|44.61|4
1655617600000|2022-06-19 05:46:40|45.33|44.63|45.35|44.65|45.35|44.65|45.32|44.62|11
1655617610000|2022-06-19 05:46:50|45.34|44.64|45.39|44.69|45.39|44.69|45.34|44.64|8
1655617620000|2022-06-19 05:47:00|45.38|44.68|45.36|44.66|45.39|44.69|45.36|44.66|10
1655617630000|2022-06-19 05:47:10|45.37|44.67|45.43|44.73|45.43|44.73|45.37|44.67|5
1655617640000|2022-06-19 05:47:20|45.44|44.74|45.47|44.77|45.48|44.78|45.44|44.74|13
1655617650000|2022-06-19 05:47:30|45.46|44.76|45.46|44.76|45.46|44.76|45.46|44.76|1
1655617660000|2022-06-19 05:47:40|45.44|44.74|45.42|44.72|45.44|44.74|45.41|44.71|13
1655617670000|2022-06-19 05:47:50|45.43|44.73|45.44|44.74|45.44|44.74|45.43|44.73|12
1655617690000|2022-06-19 05:48:10|45.43|44.73|45.44|44.74|45.46|44.76|45.43|44.73|8
1655617700000|2022-06-19 05:48:20|45.45|44.75|45.45|44.75|45.47|44.77|45.44|44.74|9
1655617710000|2022-06-19 05:48:30|45.46|44.76|45.45|44.75|45.46|44.76|45.45|44.75|4
1655617720000|2022-06-19 05:48:40|45.46|44.76|45.44|44.74|45.46|44.76|45.43|44.73|9
1655617730000|2022-06-19 05:48:50|45.45|44.75|45.44|44.74|45.47|44.77|45.44|44.74|8
1655617740000|2022-06-19 05:49:00|45.45|44.75|45.44|44.74|45.46|44.76|45.44|44.74|8
1655617750000|2022-06-19 05:49:10|45.45|44.75|45.46|44.76|45.46|44.76|45.44|44.74|6
1655617760000|2022-06-19 05:49:20|45.47|44.77|45.5|44.8|45.51|44.81|45.46|44.76|10
1655617770000|2022-06-19 05:49:30|45.51|44.81|45.52|44.82|45.53|44.83|45.51|44.81|11
1655617780000|2022-06-19 05:49:40|45.51|44.81|45.52|44.82|45.52|44.82|45.51|44.81|2
1655617790000|2022-06-19 05:49:50|45.51|44.81|45.52|44.82|45.53|44.83|45.51|44.81|6
1655617800000|2022-06-19 05:50:00|45.53|44.83|45.51|44.81|45.53|44.83|45.51|44.81|7
1655617810000|2022-06-19 05:50:10|45.5|44.8|45.5|44.8|45.52|44.82|45.49|44.79|15
1655617820000|2022-06-19 05:50:20|45.51|44.81|45.57|44.87|45.57|44.87|45.51|44.81|10
1655617830000|2022-06-19 05:50:30|45.56|44.86|45.55|44.85|45.57|44.87|45.54|44.84|10
1655617840000|2022-06-19 05:50:40|45.56|44.86|45.56|44.86|45.58|44.88|45.56|44.86|11
1655617850000|2022-06-19 05:50:50|45.57|44.87|45.58|44.88|45.58|44.88|45.56|44.86|6
1655617860000|2022-06-19 05:51:00|45.57|44.87|45.57|44.87|45.59|44.89|45.56|44.86|9
1655617870000|2022-06-19 05:51:10|45.58|44.88|45.62|44.92|45.63|44.93|45.57|44.87|12
1655617880000|2022-06-19 05:51:20|45.63|44.93|45.62|44.92|45.63|44.93|45.62|44.92|14
1655617890000|2022-06-19 05:51:30|45.61|44.91|45.62|44.92|45.63|44.93|45.61|44.91|5
1655617900000|2022-06-19 05:51:40|45.63|44.93|45.62|44.92|45.63|44.93|45.6|44.9|6
1655617910000|2022-06-19 05:51:50|45.63|44.93|45.62|44.92|45.63|44.93|45.62|44.92|2
1655617920000|2022-06-19 05:52:00|45.63|44.93|45.62|44.92|45.63|44.93|45.62|44.92|2
1655617930000|2022-06-19 05:52:10|45.63|44.93|45.64|44.94|45.65|44.95|45.63|44.93|4
1655617940000|2022-06-19 05:52:20|45.63|44.93|45.73|45.03|45.73|45.03|45.63|44.93|7
1655617950000|2022-06-19 05:52:30|45.72|45.02|45.72|45.02|45.74|45.04|45.7|45|10
1655617960000|2022-06-19 05:52:40|45.71|45.01|45.74|45.04|45.75|45.05|45.71|45.01|9
1655617970000|2022-06-19 05:52:50|45.73|45.03|45.77|45.07|45.77|45.07|45.73|45.03|11
1655617980000|2022-06-19 05:53:00|45.76|45.06|45.64|44.94|45.76|45.06|45.61|44.91|18
1655617990000|2022-06-19 05:53:10|45.65|44.95|45.66|44.96|45.67|44.97|45.64|44.94|10
1655618000000|2022-06-19 05:53:20|45.67|44.97|45.66|44.96|45.67|44.97|45.66|44.96|8
1655618010000|2022-06-19 05:53:30|45.65|44.95|45.62|44.92|45.66|44.96|45.62|44.92|6
1655618020000|2022-06-19 05:53:40|45.63|44.93|45.62|44.92|45.63|44.93|45.62|44.92|6
1655618030000|2022-06-19 05:53:50|45.63|44.93|45.62|44.92|45.63|44.93|45.62|44.92|2
1655618040000|2022-06-19 05:54:00|45.63|44.93|45.63|44.93|45.63|44.93|45.63|44.93|1
1655618050000|2022-06-19 05:54:10|45.62|44.92|45.62|44.92|45.62|44.92|45.61|44.91|7
1655618060000|2022-06-19 05:54:20|45.61|44.91|45.6|44.9|45.62|44.92|45.59|44.89|12
1655618070000|2022-06-19 05:54:30|45.61|44.91|45.61|44.91|45.61|44.91|45.61|44.91|1
1655618080000|2022-06-19 05:54:40|45.62|44.92|45.61|44.91|45.62|44.92|45.61|44.91|2
1655618090000|2022-06-19 05:54:50|45.6|44.9|45.61|44.91|45.61|44.91|45.6|44.9|2
1655618100000|2022-06-19 05:55:00|45.62|44.92|45.59|44.89|45.62|44.92|45.59|44.89|10
1655618110000|2022-06-19 05:55:10|45.58|44.88|45.57|44.87|45.59|44.89|45.57|44.87|10
1655618120000|2022-06-19 05:55:20|45.56|44.86|45.56|44.86|45.56|44.86|45.56|44.86|1
1655618140000|2022-06-19 05:55:40|45.55|44.85|45.54|44.84|45.55|44.85|45.54|44.84|2
1655618150000|2022-06-19 05:55:50|45.55|44.85|45.68|44.98|45.68|44.98|45.55|44.85|20
1655618160000|2022-06-19 05:56:00|45.69|44.99|45.67|44.97|45.71|45.01|45.67|44.97|15
1655618170000|2022-06-19 05:56:10|45.66|44.96|45.66|44.96|45.66|44.96|45.65|44.95|3
1655618180000|2022-06-19 05:56:20|45.67|44.97|45.69|44.99|45.69|44.99|45.66|44.96|9
1655618190000|2022-06-19 05:56:30|45.7|45|45.69|44.99|45.7|45|45.69|44.99|2
1655618200000|2022-06-19 05:56:40|45.68|44.98|45.72|45.02|45.72|45.02|45.68|44.98|7
1655618210000|2022-06-19 05:56:50|45.73|45.03|45.73|45.03|45.76|45.06|45.73|45.03|6
1655618220000|2022-06-19 05:57:00|45.74|45.04|45.75|45.05|45.78|45.08|45.74|45.04|10
1655618230000|2022-06-19 05:57:10|45.74|45.04|45.74|45.04|45.75|45.05|45.74|45.04|5
1655618240000|2022-06-19 05:57:20|45.73|45.03|45.75|45.05|45.75|45.05|45.73|45.03|3
1655618250000|2022-06-19 05:57:30|45.74|45.04|45.73|45.03|45.75|45.05|45.73|45.03|8
1655618260000|2022-06-19 05:57:40|45.74|45.04|45.92|45.22|45.94|45.24|45.74|45.04|13
1655618270000|2022-06-19 05:57:50|45.95|45.25|46.42|45.72|46.45|45.75|45.95|45.25|28
1655618280000|2022-06-19 05:58:00|46.41|45.71|46.3|45.6|46.42|45.72|46.29|45.59|23
1655618290000|2022-06-19 05:58:10|46.29|45.59|46.13|45.43|46.29|45.59|46.11|45.41|16
1655618300000|2022-06-19 05:58:20|46.14|45.44|46.32|45.62|46.32|45.62|46.09|45.39|19
1655618310000|2022-06-19 05:58:30|46.31|45.61|46.26|45.56|46.31|45.61|46.26|45.56|13
1655618320000|2022-06-19 05:58:40|46.27|45.57|46.18|45.48|46.27|45.57|46.14|45.44|10
1655618330000|2022-06-19 05:58:50|46.17|45.47|46.17|45.47|46.21|45.51|46.17|45.47|14
1655618340000|2022-06-19 05:59:00|46.16|45.46|46.2|45.5|46.2|45.5|46.16|45.46|5
1655618350000|2022-06-19 05:59:10|46.19|45.49|46.2|45.5|46.2|45.5|46.18|45.48|4
1655618360000|2022-06-19 05:59:20|46.21|45.51|46.23|45.53|46.23|45.53|46.2|45.5|9
1655618370000|2022-06-19 05:59:30|46.24|45.54|46.23|45.53|46.24|45.54|46.23|45.53|8
1655618380000|2022-06-19 05:59:40|46.22|45.52|46.18|45.48|46.22|45.52|46.18|45.48|7
1655618390000|2022-06-19 05:59:50|46.17|45.47|46.16|45.46|46.18|45.48|46.15|45.45|16
1655618400000|2022-06-19 06:00:00|46.09|45.39|46.09|45.39|46.11|45.41|46.06|45.36|16
1655618410000|2022-06-19 06:00:10|46.08|45.38|46.04|45.34|46.09|45.39|46.04|45.34|15
1655618420000|2022-06-19 06:00:20|46.03|45.33|46.03|45.33|46.04|45.34|46.02|45.32|8
1655618430000|2022-06-19 06:00:30|46.02|45.32|46.03|45.33|46.04|45.34|46.02|45.32|6
1655618440000|2022-06-19 06:00:40|46.04|45.34|46.01|45.31|46.04|45.34|46|45.3|5
1655618450000|2022-06-19 06:00:50|46|45.3|45.99|45.29|46.01|45.31|45.99|45.29|8
1655618460000|2022-06-19 06:01:00|45.98|45.28|45.96|45.26|45.98|45.28|45.95|45.25|7
1655618470000|2022-06-19 06:01:10|45.95|45.25|45.98|45.28|45.99|45.29|45.95|45.25|10
1655618480000|2022-06-19 06:01:20|45.97|45.27|45.97|45.27|45.98|45.28|45.96|45.26|11
1655618490000|2022-06-19 06:01:30|45.96|45.26|45.96|45.26|45.97|45.27|45.96|45.26|9
1655618500000|2022-06-19 06:01:40|45.95|45.25|45.95|45.25|45.96|45.26|45.95|45.25|7
1655618510000|2022-06-19 06:01:50|45.96|45.26|45.94|45.24|45.96|45.26|45.94|45.24|5
1655618520000|2022-06-19 06:02:00|45.95|45.25|45.94|45.24|45.96|45.26|45.94|45.24|8
1655618530000|2022-06-19 06:02:10|45.93|45.23|45.92|45.22|45.93|45.23|45.92|45.22|2
1655618540000|2022-06-19 06:02:20|45.91|45.21|45.88|45.18|45.91|45.21|45.88|45.18|8
1655618550000|2022-06-19 06:02:30|45.89|45.19|45.89|45.19|45.9|45.2|45.88|45.18|7
1655618560000|2022-06-19 06:02:40|45.88|45.18|45.81|45.11|45.89|45.19|45.81|45.11|12
1655618570000|2022-06-19 06:02:50|45.82|45.12|45.82|45.12|45.83|45.13|45.82|45.12|9
1655618580000|2022-06-19 06:03:00|45.83|45.13|45.86|45.16|45.86|45.16|45.82|45.12|6
1655618590000|2022-06-19 06:03:10|45.85|45.15|45.83|45.13|45.86|45.16|45.82|45.12|7
1655618600000|2022-06-19 06:03:20|45.84|45.14|45.83|45.13|45.85|45.15|45.82|45.12|14
1655618610000|2022-06-19 06:03:30|45.82|45.12|45.83|45.13|45.83|45.13|45.82|45.12|4
1655618620000|2022-06-19 06:03:40|45.84|45.14|45.94|45.24|45.94|45.24|45.84|45.14|8
1655618630000|2022-06-19 06:03:50|45.95|45.25|45.89|45.19|45.96|45.26|45.89|45.19|10
1655618640000|2022-06-19 06:04:00|45.88|45.18|45.96|45.26|45.96|45.26|45.88|45.18|12
1655618650000|2022-06-19 06:04:10|45.95|45.25|45.99|45.29|45.99|45.29|45.95|45.25|8
1655618660000|2022-06-19 06:04:20|45.98|45.28|45.97|45.27|45.98|45.28|45.96|45.26|8
1655618670000|2022-06-19 06:04:30|45.96|45.26|45.96|45.26|45.97|45.27|45.95|45.25|15
1655618680000|2022-06-19 06:04:40|45.95|45.25|45.96|45.26|45.97|45.27|45.95|45.25|8
1655618690000|2022-06-19 06:04:50|45.95|45.25|45.94|45.24|45.95|45.25|45.94|45.24|2
1655618700000|2022-06-19 06:05:00|45.9|45.2|45.87|45.17|45.9|45.2|45.86|45.16|8
1655618710000|2022-06-19 06:05:10|45.86|45.16|45.85|45.15|45.87|45.17|45.85|45.15|9
1655618720000|2022-06-19 06:05:20|45.86|45.16|45.86|45.16|45.88|45.18|45.85|45.15|11
1655618730000|2022-06-19 06:05:30|45.85|45.15|45.83|45.13|45.87|45.17|45.83|45.13|10
1655618740000|2022-06-19 06:05:40|45.84|45.14|45.85|45.15|45.85|45.15|45.83|45.13|4
1655618750000|2022-06-19 06:05:50|45.86|45.16|46|45.3|46|45.3|45.86|45.16|16
1655618760000|2022-06-19 06:06:00|46.01|45.31|46.09|45.39|46.09|45.39|45.99|45.29|15
1655618770000|2022-06-19 06:06:10|46.14|45.44|46.17|45.47|46.23|45.53|46.12|45.42|23
1655618780000|2022-06-19 06:06:20|46.16|45.46|46.24|45.54|46.26|45.56|46.16|45.46|21
1655618790000|2022-06-19 06:06:30|46.23|45.53|46.2|45.5|46.23|45.53|46.17|45.47|12
1655618800000|2022-06-19 06:06:40|46.19|45.49|46.15|45.45|46.19|45.49|46.13|45.43|17
1655618810000|2022-06-19 06:06:50|46.17|45.47|46.18|45.48|46.18|45.48|46.16|45.46|7
1655618820000|2022-06-19 06:07:00|46.19|45.49|46.21|45.51|46.21|45.51|46.16|45.46|13
1655618830000|2022-06-19 06:07:10|46.2|45.5|46.16|45.46|46.22|45.52|46.16|45.46|14
1655618840000|2022-06-19 06:07:20|46.17|45.47|46.16|45.46|46.17|45.47|46.15|45.45|8
1655618850000|2022-06-19 06:07:30|46.17|45.47|46.16|45.46|46.18|45.48|46.15|45.45|12
1655618860000|2022-06-19 06:07:40|46.15|45.45|46.17|45.47|46.18|45.48|46.15|45.45|7
1655618870000|2022-06-19 06:07:50|46.16|45.46|46.21|45.51|46.24|45.54|46.16|45.46|10
1655618880000|2022-06-19 06:08:00|46.22|45.52|46.18|45.48|46.22|45.52|46.16|45.46|9
1655618890000|2022-06-19 06:08:10|46.17|45.47|46.22|45.52|46.23|45.53|46.16|45.46|17
1655618900000|2022-06-19 06:08:20|46.21|45.51|46.21|45.51|46.23|45.53|46.19|45.49|15
1655618910000|2022-06-19 06:08:30|46.2|45.5|46.17|45.47|46.2|45.5|46.16|45.46|16
1655618920000|2022-06-19 06:08:40|46.18|45.48|46.19|45.49|46.19|45.49|46.16|45.46|10
1655618930000|2022-06-19 06:08:50|46.18|45.48|46.26|45.56|46.27|45.57|46.18|45.48|16
1655618940000|2022-06-19 06:09:00|46.25|45.55|46.24|45.54|46.26|45.56|46.23|45.53|12
1655618950000|2022-06-19 06:09:10|46.25|45.55|46.24|45.54|46.26|45.56|46.24|45.54|8
1655618960000|2022-06-19 06:09:20|46.23|45.53|46.23|45.53|46.26|45.56|46.23|45.53|13
1655618970000|2022-06-19 06:09:30|46.24|45.54|46.23|45.53|46.24|45.54|46.23|45.53|6
1655618980000|2022-06-19 06:09:40|46.24|45.54|46.26|45.56|46.26|45.56|46.23|45.53|8
1655618990000|2022-06-19 06:09:50|46.25|45.55|46.25|45.55|46.25|45.55|46.24|45.54|5
1655619000000|2022-06-19 06:10:00|46.24|45.54|46.25|45.55|46.26|45.56|46.24|45.54|8
1655619010000|2022-06-19 06:10:10|46.24|45.54|46.23|45.53|46.24|45.54|46.23|45.53|2
1655619020000|2022-06-19 06:10:20|46.24|45.54|46.25|45.55|46.25|45.55|46.23|45.53|6
1655619030000|2022-06-19 06:10:30|46.24|45.54|46.24|45.54|46.26|45.56|46.23|45.53|12
1655619040000|2022-06-19 06:10:40|46.25|45.55|46.27|45.57|46.27|45.57|46.23|45.53|9
1655619050000|2022-06-19 06:10:50|46.26|45.56|46.25|45.55|46.26|45.56|46.24|45.54|8
1655619060000|2022-06-19 06:11:00|46.26|45.56|46.25|45.55|46.26|45.56|46.25|45.55|4
1655619070000|2022-06-19 06:11:10|46.26|45.56|46.25|45.55|46.26|45.56|46.24|45.54|6
1655619080000|2022-06-19 06:11:20|46.24|45.54|46.26|45.56|46.27|45.57|46.24|45.54|7
1655619090000|2022-06-19 06:11:30|46.27|45.57|46.27|45.57|46.27|45.57|46.27|45.57|1
1655619100000|2022-06-19 06:11:40|46.26|45.56|46.27|45.57|46.27|45.57|46.26|45.56|2
1655619110000|2022-06-19 06:11:50|46.28|45.58|46.28|45.58|46.28|45.58|46.26|45.56|13
1655619120000|2022-06-19 06:12:00|46.27|45.57|46.28|45.58|46.28|45.58|46.27|45.57|18
1655619130000|2022-06-19 06:12:10|46.27|45.57|46.28|45.58|46.29|45.59|46.27|45.57|12
1655619140000|2022-06-19 06:12:20|46.29|45.59|46.28|45.58|46.3|45.6|46.28|45.58|8
1655619150000|2022-06-19 06:12:30|46.27|45.57|46.29|45.59|46.29|45.59|46.27|45.57|7
1655619160000|2022-06-19 06:12:40|46.28|45.58|46.28|45.58|46.29|45.59|46.28|45.58|3
1655619170000|2022-06-19 06:12:50|46.27|45.57|46.35|45.65|46.35|45.65|46.26|45.56|7
1655619180000|2022-06-19 06:13:00|46.43|45.73|46.42|45.72|46.46|45.76|46.41|45.71|21
1655619190000|2022-06-19 06:13:10|46.43|45.73|46.51|45.81|46.51|45.81|46.43|45.73|12
1655619200000|2022-06-19 06:13:20|46.5|45.8|46.49|45.79|46.51|45.81|46.47|45.77|12
1655619210000|2022-06-19 06:13:30|46.48|45.78|46.51|45.81|46.51|45.81|46.48|45.78|8
1655619220000|2022-06-19 06:13:40|46.5|45.8|46.48|45.78|46.5|45.8|46.46|45.76|11
1655619230000|2022-06-19 06:13:50|46.47|45.77|46.47|45.77|46.48|45.78|46.47|45.77|9
1655619240000|2022-06-19 06:14:00|46.48|45.78|46.5|45.8|46.5|45.8|46.48|45.78|5
1655619250000|2022-06-19 06:14:10|46.49|45.79|46.48|45.78|46.5|45.8|46.48|45.78|10
1655619260000|2022-06-19 06:14:20|46.49|45.79|46.48|45.78|46.5|45.8|46.48|45.78|6
1655619270000|2022-06-19 06:14:30|46.49|45.79|46.47|45.77|46.5|45.8|46.47|45.77|13
1655619280000|2022-06-19 06:14:40|46.48|45.78|46.48|45.78|46.5|45.8|46.47|45.77|7
1655619290000|2022-06-19 06:14:50|46.49|45.79|46.49|45.79|46.5|45.8|46.48|45.78|7
1655619300000|2022-06-19 06:15:00|46.48|45.78|46.51|45.81|46.51|45.81|46.48|45.78|6
1655619310000|2022-06-19 06:15:10|46.5|45.8|46.5|45.8|46.51|45.81|46.49|45.79|9
1655619320000|2022-06-19 06:15:20|46.49|45.79|46.35|45.65|46.49|45.79|46.35|45.65|15
1655619330000|2022-06-19 06:15:30|46.34|45.64|46.3|45.6|46.35|45.65|46.29|45.59|8
1655619340000|2022-06-19 06:15:40|46.32|45.62|46.32|45.62|46.33|45.63|46.32|45.62|3
1655619350000|2022-06-19 06:15:50|46.31|45.61|46.28|45.58|46.31|45.61|46.28|45.58|10
1655619360000|2022-06-19 06:16:00|46.29|45.59|46.28|45.58|46.29|45.59|46.28|45.58|4
1655619370000|2022-06-19 06:16:10|46.27|45.57|46.31|45.61|46.32|45.62|46.27|45.57|7
1655619380000|2022-06-19 06:16:20|46.3|45.6|46.38|45.68|46.38|45.68|46.3|45.6|14
1655619390000|2022-06-19 06:16:30|46.37|45.67|46.53|45.83|46.53|45.83|46.37|45.67|21
1655619400000|2022-06-19 06:16:40|46.52|45.82|46.46|45.76|46.52|45.82|46.44|45.74|16
1655619410000|2022-06-19 06:16:50|46.47|45.77|46.48|45.78|46.49|45.79|46.46|45.76|12
1655619420000|2022-06-19 06:17:00|46.51|45.81|46.55|45.85|46.58|45.88|46.51|45.81|13
1655619430000|2022-06-19 06:17:10|46.57|45.87|46.5|45.8|46.57|45.87|46.5|45.8|13
1655619440000|2022-06-19 06:17:20|46.51|45.81|46.54|45.84|46.55|45.85|46.49|45.79|21
1655619450000|2022-06-19 06:17:30|46.53|45.83|46.52|45.82|46.53|45.83|46.51|45.81|10
1655619460000|2022-06-19 06:17:40|46.51|45.81|46.54|45.84|46.54|45.84|46.5|45.8|13
1655619470000|2022-06-19 06:17:50|46.53|45.83|46.53|45.83|46.54|45.84|46.52|45.82|13
1655619480000|2022-06-19 06:18:00|46.52|45.82|46.48|45.78|46.53|45.83|46.48|45.78|12
1655619490000|2022-06-19 06:18:10|46.49|45.79|46.54|45.84|46.55|45.85|46.49|45.79|12
1655619500000|2022-06-19 06:18:20|46.53|45.83|46.51|45.81|46.53|45.83|46.49|45.79|8
1655619510000|2022-06-19 06:18:30|46.5|45.8|46.51|45.81|46.54|45.84|46.5|45.8|13
1655619520000|2022-06-19 06:18:40|46.5|45.8|46.54|45.84|46.54|45.84|46.5|45.8|7
1655619530000|2022-06-19 06:18:50|46.53|45.83|46.52|45.82|46.54|45.84|46.51|45.81|10
1655619540000|2022-06-19 06:19:00|46.51|45.81|46.51|45.81|46.52|45.82|46.48|45.78|8
1655619550000|2022-06-19 06:19:10|46.5|45.8|46.6|45.9|46.6|45.9|46.49|45.79|13
1655619560000|2022-06-19 06:19:20|46.61|45.91|46.7|46|46.7|46|46.61|45.91|12
1655619570000|2022-06-19 06:19:30|46.71|46.01|46.63|45.93|46.71|46.01|46.58|45.88|17
1655619580000|2022-06-19 06:19:40|46.64|45.94|46.68|45.98|46.71|46.01|46.64|45.94|17
1655619590000|2022-06-19 06:19:50|46.67|45.97|46.61|45.91|46.67|45.97|46.6|45.9|11
1655619600000|2022-06-19 06:20:00|46.62|45.92|46.58|45.88|46.69|45.99|46.57|45.87|22
1655619610000|2022-06-19 06:20:10|46.57|45.87|46.54|45.84|46.57|45.87|46.46|45.76|21
1655619620000|2022-06-19 06:20:20|46.55|45.85|46.59|45.89|46.61|45.91|46.55|45.85|16
1655619630000|2022-06-19 06:20:30|46.58|45.88|46.54|45.84|46.59|45.89|46.53|45.83|14
1655619640000|2022-06-19 06:20:40|46.56|45.86|46.54|45.84|46.59|45.89|46.54|45.84|10
1655619650000|2022-06-19 06:20:50|46.55|45.85|46.59|45.89|46.6|45.9|46.53|45.83|22
1655619660000|2022-06-19 06:21:00|46.6|45.9|46.6|45.9|46.66|45.96|46.59|45.89|17
1655619670000|2022-06-19 06:21:10|46.58|45.88|46.56|45.86|46.63|45.93|46.56|45.86|17
1655619680000|2022-06-19 06:21:20|46.57|45.87|46.59|45.89|46.6|45.9|46.55|45.85|14
1655619690000|2022-06-19 06:21:30|46.6|45.9|46.61|45.91|46.61|45.91|46.58|45.88|10
1655619700000|2022-06-19 06:21:40|46.62|45.92|46.63|45.93|46.63|45.93|46.59|45.89|10
1655619710000|2022-06-19 06:21:50|46.6|45.9|46.59|45.89|46.6|45.9|46.58|45.88|9
1655619720000|2022-06-19 06:22:00|46.61|45.91|46.61|45.91|46.62|45.92|46.6|45.9|9
1655619730000|2022-06-19 06:22:10|46.6|45.9|46.63|45.93|46.67|45.97|46.6|45.9|18
1655619740000|2022-06-19 06:22:20|46.62|45.92|46.62|45.92|46.63|45.93|46.61|45.91|7
1655619750000|2022-06-19 06:22:30|46.61|45.91|46.59|45.89|46.62|45.92|46.59|45.89|11
1655619760000|2022-06-19 06:22:40|46.6|45.9|46.58|45.88|46.62|45.92|46.58|45.88|14
1655619770000|2022-06-19 06:22:50|46.57|45.87|46.56|45.86|46.58|45.88|46.55|45.85|8
1655619780000|2022-06-19 06:23:00|46.57|45.87|46.57|45.87|46.58|45.88|46.57|45.87|9
1655619790000|2022-06-19 06:23:10|46.58|45.88|46.55|45.85|46.58|45.88|46.54|45.84|13
1655619800000|2022-06-19 06:23:20|46.56|45.86|46.58|45.88|46.59|45.89|46.56|45.86|6
1655619810000|2022-06-19 06:23:30|46.57|45.87|46.57|45.87|46.58|45.88|46.56|45.86|6
1655619820000|2022-06-19 06:23:40|46.56|45.86|46.58|45.88|46.58|45.88|46.56|45.86|3
1655619830000|2022-06-19 06:23:50|46.55|45.85|46.57|45.87|46.58|45.88|46.54|45.84|11
1655619840000|2022-06-19 06:24:00|46.56|45.86|46.58|45.88|46.58|45.88|46.55|45.85|6
1655619850000|2022-06-19 06:24:10|46.57|45.87|46.57|45.87|46.58|45.88|46.56|45.86|11
1655619860000|2022-06-19 06:24:20|46.58|45.88|46.57|45.87|46.58|45.88|46.55|45.85|8
1655619870000|2022-06-19 06:24:30|46.56|45.86|46.54|45.84|46.56|45.86|46.53|45.83|7
1655619880000|2022-06-19 06:24:40|46.53|45.83|46.54|45.84|46.55|45.85|46.53|45.83|6
1655619890000|2022-06-19 06:24:50|46.55|45.85|46.56|45.86|46.56|45.86|46.54|45.84|6
1655619900000|2022-06-19 06:25:00|46.55|45.85|46.56|45.86|46.57|45.87|46.54|45.84|10
1655619910000|2022-06-19 06:25:10|46.57|45.87|46.54|45.84|46.57|45.87|46.53|45.83|11
1655619920000|2022-06-19 06:25:20|46.53|45.83|46.5|45.8|46.53|45.83|46.5|45.8|10
1655619930000|2022-06-19 06:25:30|46.51|45.81|46.52|45.82|46.52|45.82|46.49|45.79|10
1655619940000|2022-06-19 06:25:40|46.51|45.81|46.51|45.81|46.54|45.84|46.51|45.81|9
1655619950000|2022-06-19 06:25:50|46.5|45.8|46.5|45.8|46.51|45.81|46.5|45.8|7
1655619960000|2022-06-19 06:26:00|46.51|45.81|46.52|45.82|46.53|45.83|46.5|45.8|6
1655619970000|2022-06-19 06:26:10|46.51|45.81|46.5|45.8|46.51|45.81|46.49|45.79|6
1655619980000|2022-06-19 06:26:20|46.49|45.79|46.5|45.8|46.51|45.81|46.49|45.79|8
1655619990000|2022-06-19 06:26:30|46.51|45.81|46.5|45.8|46.51|45.81|46.49|45.79|10
1655620000000|2022-06-19 06:26:40|46.49|45.79|46.5|45.8|46.5|45.8|46.49|45.79|2
1655620010000|2022-06-19 06:26:50|46.49|45.79|46.49|45.79|46.5|45.8|46.49|45.79|11
1655620020000|2022-06-19 06:27:00|46.5|45.8|46.49|45.79|46.5|45.8|46.48|45.78|9
1655620030000|2022-06-19 06:27:10|46.5|45.8|46.49|45.79|46.5|45.8|46.49|45.79|2
1655620040000|2022-06-19 06:27:20|46.5|45.8|46.5|45.8|46.5|45.8|46.48|45.78|11
1655620050000|2022-06-19 06:27:30|46.49|45.79|46.49|45.79|46.5|45.8|46.48|45.78|7
1655620060000|2022-06-19 06:27:40|46.48|45.78|46.5|45.8|46.51|45.81|46.48|45.78|5
1655620070000|2022-06-19 06:27:50|46.49|45.79|46.45|45.75|46.5|45.8|46.44|45.74|15
1655620080000|2022-06-19 06:28:00|46.46|45.76|46.45|45.75|46.47|45.77|46.45|45.75|10
1655620090000|2022-06-19 06:28:10|46.46|45.76|46.42|45.72|46.47|45.77|46.42|45.72|9
1655620100000|2022-06-19 06:28:20|46.43|45.73|46.39|45.69|46.44|45.74|46.37|45.67|15
1655620110000|2022-06-19 06:28:30|46.38|45.68|46.42|45.72|46.42|45.72|46.38|45.68|5
1655620120000|2022-06-19 06:28:40|46.41|45.71|46.41|45.71|46.42|45.72|46.41|45.71|3
1655620130000|2022-06-19 06:28:50|46.4|45.7|46.4|45.7|46.4|45.7|46.39|45.69|9
1655620140000|2022-06-19 06:29:00|46.39|45.69|46.4|45.7|46.41|45.71|46.39|45.69|6
1655620150000|2022-06-19 06:29:10|46.41|45.71|46.42|45.72|46.42|45.72|46.4|45.7|4
1655620160000|2022-06-19 06:29:20|46.43|45.73|46.42|45.72|46.43|45.73|46.41|45.71|8
1655620170000|2022-06-19 06:29:30|46.41|45.71|46.41|45.71|46.42|45.72|46.41|45.71|7
1655620180000|2022-06-19 06:29:40|46.4|45.7|46.4|45.7|46.41|45.71|46.4|45.7|3
1655620190000|2022-06-19 06:29:50|46.39|45.69|46.38|45.68|46.4|45.7|46.38|45.68|4
1655620200000|2022-06-19 06:30:00|46.39|45.69|46.4|45.7|46.42|45.72|46.39|45.69|7
1655620210000|2022-06-19 06:30:10|46.41|45.71|46.44|45.74|46.44|45.74|46.4|45.7|8
1655620220000|2022-06-19 06:30:20|46.45|45.75|46.48|45.78|46.49|45.79|46.45|45.75|6
1655620230000|2022-06-19 06:30:30|46.49|45.79|46.48|45.78|46.49|45.79|46.48|45.78|4
1655620240000|2022-06-19 06:30:40|46.49|45.79|46.51|45.81|46.51|45.81|46.48|45.78|8
1655620250000|2022-06-19 06:30:50|46.52|45.82|46.5|45.8|46.53|45.83|46.5|45.8|7
1655620260000|2022-06-19 06:31:00|46.49|45.79|46.49|45.79|46.49|45.79|46.48|45.78|7
1655620270000|2022-06-19 06:31:10|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|6
1655620280000|2022-06-19 06:31:20|46.48|45.78|46.48|45.78|46.48|45.78|46.48|45.78|1
1655620290000|2022-06-19 06:31:30|46.49|45.79|46.5|45.8|46.51|45.81|46.49|45.79|10
1655620300000|2022-06-19 06:31:40|46.49|45.79|46.5|45.8|46.5|45.8|46.49|45.79|12
1655620310000|2022-06-19 06:31:50|46.49|45.79|46.5|45.8|46.5|45.8|46.48|45.78|10
1655620320000|2022-06-19 06:32:00|46.51|45.81|46.48|45.78|46.51|45.81|46.48|45.78|9
1655620330000|2022-06-19 06:32:10|46.47|45.77|46.48|45.78|46.48|45.78|46.47|45.77|2
1655620340000|2022-06-19 06:32:20|46.49|45.79|46.48|45.78|46.49|45.79|46.48|45.78|2
1655620350000|2022-06-19 06:32:30|46.5|45.8|46.53|45.83|46.55|45.85|46.5|45.8|10
1655620360000|2022-06-19 06:32:40|46.52|45.82|46.52|45.82|46.53|45.83|46.52|45.82|3
1655620370000|2022-06-19 06:32:50|46.51|45.81|46.52|45.82|46.53|45.83|46.51|45.81|8
1655620380000|2022-06-19 06:33:00|46.53|45.83|46.53|45.83|46.53|45.83|46.52|45.82|3
1655620390000|2022-06-19 06:33:10|46.52|45.82|46.51|45.81|46.53|45.83|46.51|45.81|6
1655620400000|2022-06-19 06:33:20|46.52|45.82|46.47|45.77|46.52|45.82|46.47|45.77|12
1655620410000|2022-06-19 06:33:30|46.46|45.76|46.35|45.65|46.46|45.76|46.35|45.65|12
1655620420000|2022-06-19 06:33:40|46.36|45.66|46.36|45.66|46.36|45.66|46.34|45.64|7
1655620430000|2022-06-19 06:33:50|46.35|45.65|46.35|45.65|46.35|45.65|46.34|45.64|9
1655620440000|2022-06-19 06:34:00|46.34|45.64|46.36|45.66|46.37|45.67|46.34|45.64|11
1655620450000|2022-06-19 06:34:10|46.37|45.67|46.34|45.64|46.37|45.67|46.34|45.64|8
1655620460000|2022-06-19 06:34:20|46.33|45.63|46.35|45.65|46.36|45.66|46.33|45.63|5
1655620470000|2022-06-19 06:34:30|46.36|45.66|46.35|45.65|46.37|45.67|46.35|45.65|8
1655620480000|2022-06-19 06:34:40|46.36|45.66|46.36|45.66|46.37|45.67|46.35|45.65|13
1655620490000|2022-06-19 06:34:50|46.35|45.65|46.38|45.68|46.39|45.69|46.35|45.65|6
1655620500000|2022-06-19 06:35:00|46.37|45.67|46.38|45.68|46.38|45.68|46.37|45.67|4
1655620510000|2022-06-19 06:35:10|46.37|45.67|46.37|45.67|46.38|45.68|46.36|45.66|8
1655620520000|2022-06-19 06:35:20|46.36|45.66|46.36|45.66|46.36|45.66|46.35|45.65|7
1655620530000|2022-06-19 06:35:30|46.37|45.67|46.39|45.69|46.39|45.69|46.37|45.67|5
1655620540000|2022-06-19 06:35:40|46.38|45.68|46.38|45.68|46.39|45.69|46.38|45.68|3
1655620550000|2022-06-19 06:35:50|46.39|45.69|46.4|45.7|46.41|45.71|46.38|45.68|8
1655620560000|2022-06-19 06:36:00|46.39|45.69|46.38|45.68|46.4|45.7|46.38|45.68|6
1655620570000|2022-06-19 06:36:10|46.39|45.69|46.37|45.67|46.39|45.69|46.36|45.66|8
1655620580000|2022-06-19 06:36:20|46.36|45.66|46.35|45.65|46.37|45.67|46.35|45.65|8
1655620590000|2022-06-19 06:36:30|46.34|45.64|46.34|45.64|46.34|45.64|46.32|45.62|4
1655620600000|2022-06-19 06:36:40|46.33|45.63|46.34|45.64|46.34|45.64|46.33|45.63|4
1655620610000|2022-06-19 06:36:50|46.35|45.65|46.34|45.64|46.35|45.65|46.33|45.63|8
1655620620000|2022-06-19 06:37:00|46.33|45.63|46.34|45.64|46.34|45.64|46.33|45.63|2
1655620630000|2022-06-19 06:37:10|46.35|45.65|46.35|45.65|46.35|45.65|46.35|45.65|1
1655620640000|2022-06-19 06:37:20|46.34|45.64|46.34|45.64|46.35|45.65|46.34|45.64|5
1655620650000|2022-06-19 06:37:30|46.35|45.65|46.33|45.63|46.35|45.65|46.33|45.63|13
1655620660000|2022-06-19 06:37:40|46.34|45.64|46.33|45.63|46.34|45.64|46.33|45.63|14
1655620670000|2022-06-19 06:37:50|46.34|45.64|46.34|45.64|46.35|45.65|46.33|45.63|11
1655620690000|2022-06-19 06:38:10|46.33|45.63|46.34|45.64|46.35|45.65|46.33|45.63|12
1655620700000|2022-06-19 06:38:20|46.35|45.65|46.35|45.65|46.35|45.65|46.33|45.63|5
1655620710000|2022-06-19 06:38:30|46.34|45.64|46.34|45.64|46.35|45.65|46.34|45.64|3
1655620720000|2022-06-19 06:38:40|46.33|45.63|46.3|45.6|46.33|45.63|46.29|45.59|14
1655620730000|2022-06-19 06:38:50|46.29|45.59|46.26|45.56|46.29|45.59|46.24|45.54|15
1655620740000|2022-06-19 06:39:00|46.25|45.55|46.27|45.57|46.27|45.57|46.25|45.55|10
1655620750000|2022-06-19 06:39:10|46.28|45.58|46.25|45.55|46.28|45.58|46.24|45.54|14
1655620760000|2022-06-19 06:39:20|46.24|45.54|46.25|45.55|46.25|45.55|46.24|45.54|2
1655620770000|2022-06-19 06:39:30|46.24|45.54|46.24|45.54|46.25|45.55|46.24|45.54|3
1655620780000|2022-06-19 06:39:40|46.25|45.55|46.24|45.54|46.25|45.55|46.24|45.54|6
1655620790000|2022-06-19 06:39:50|46.23|45.53|46.25|45.55|46.27|45.57|46.22|45.52|7
1655620800000|2022-06-19 06:40:00|46.26|45.56|46.26|45.56|46.28|45.58|46.25|45.55|17
1655620810000|2022-06-19 06:40:10|46.25|45.55|46.26|45.56|46.27|45.57|46.25|45.55|8
1655620820000|2022-06-19 06:40:20|46.25|45.55|46.26|45.56|46.27|45.57|46.25|45.55|6
1655620830000|2022-06-19 06:40:30|46.27|45.57|46.26|45.56|46.27|45.57|46.26|45.56|4
1655620840000|2022-06-19 06:40:40|46.25|45.55|46.26|45.56|46.26|45.56|46.25|45.55|2
1655620850000|2022-06-19 06:40:50|46.27|45.57|46.28|45.58|46.28|45.58|46.27|45.57|2
1655620860000|2022-06-19 06:41:00|46.29|45.59|46.31|45.61|46.31|45.61|46.28|45.58|9
1655620870000|2022-06-19 06:41:10|46.32|45.62|46.3|45.6|46.33|45.63|46.3|45.6|10
1655620880000|2022-06-19 06:41:20|46.31|45.61|46.29|45.59|46.31|45.61|46.29|45.59|5
1655620890000|2022-06-19 06:41:30|46.3|45.6|46.31|45.61|46.31|45.61|46.29|45.59|10
1655620900000|2022-06-19 06:41:40|46.3|45.6|46.3|45.6|46.31|45.61|46.3|45.6|3
1655620910000|2022-06-19 06:41:50|46.29|45.59|46.32|45.62|46.32|45.62|46.28|45.58|8
1655620920000|2022-06-19 06:42:00|46.33|45.63|46.33|45.63|46.33|45.63|46.33|45.63|1
1655620930000|2022-06-19 06:42:10|46.34|45.64|46.4|45.7|46.4|45.7|46.33|45.63|13
1655620940000|2022-06-19 06:42:20|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|2
1655620950000|2022-06-19 06:42:30|46.41|45.71|46.41|45.71|46.41|45.71|46.4|45.7|3
1655620960000|2022-06-19 06:42:40|46.4|45.7|46.4|45.7|46.41|45.71|46.38|45.68|11
1655620970000|2022-06-19 06:42:50|46.39|45.69|46.34|45.64|46.4|45.7|46.34|45.64|12
1655620980000|2022-06-19 06:43:00|46.33|45.63|46.33|45.63|46.34|45.64|46.33|45.63|5
1655621000000|2022-06-19 06:43:20|46.34|45.64|46.34|45.64|46.34|45.64|46.32|45.62|5
1655621010000|2022-06-19 06:43:30|46.33|45.63|46.34|45.64|46.34|45.64|46.33|45.63|6
1655621020000|2022-06-19 06:43:40|46.35|45.65|46.35|45.65|46.35|45.65|46.35|45.65|1
1655621030000|2022-06-19 06:43:50|46.36|45.66|46.35|45.65|46.39|45.69|46.35|45.65|10
1655621040000|2022-06-19 06:44:00|46.36|45.66|46.36|45.66|46.36|45.66|46.35|45.65|7
1655621050000|2022-06-19 06:44:10|46.37|45.67|46.37|45.67|46.37|45.67|46.36|45.66|9
1655621060000|2022-06-19 06:44:20|46.38|45.68|46.38|45.68|46.38|45.68|46.37|45.67|3
1655621070000|2022-06-19 06:44:30|46.37|45.67|46.36|45.66|46.38|45.68|46.36|45.66|16
1655621080000|2022-06-19 06:44:40|46.37|45.67|46.38|45.68|46.38|45.68|46.36|45.66|7
1655621100000|2022-06-19 06:45:00|46.39|45.69|46.39|45.69|46.39|45.69|46.38|45.68|3
1655621110000|2022-06-19 06:45:10|46.38|45.68|46.36|45.66|46.38|45.68|46.35|45.65|7
1655621120000|2022-06-19 06:45:20|46.37|45.67|46.4|45.7|46.4|45.7|46.37|45.67|3
1655621130000|2022-06-19 06:45:30|46.39|45.69|46.39|45.69|46.4|45.7|46.39|45.69|3
1655621140000|2022-06-19 06:45:40|46.4|45.7|46.4|45.7|46.4|45.7|46.39|45.69|3
1655621150000|2022-06-19 06:45:50|46.41|45.71|46.43|45.73|46.43|45.73|46.41|45.71|7
1655621160000|2022-06-19 06:46:00|46.44|45.74|46.64|45.94|46.64|45.94|46.44|45.74|12
1655621170000|2022-06-19 06:46:10|46.65|45.95|46.6|45.9|46.65|45.95|46.6|45.9|14
1655621180000|2022-06-19 06:46:20|46.59|45.89|46.59|45.89|46.6|45.9|46.57|45.87|10
1655621190000|2022-06-19 06:46:30|46.6|45.9|46.6|45.9|46.6|45.9|46.59|45.89|3
1655621200000|2022-06-19 06:46:40|46.61|45.91|46.64|45.94|46.64|45.94|46.6|45.9|12
1655621210000|2022-06-19 06:46:50|46.65|45.95|46.67|45.97|46.7|46|46.65|45.95|13
1655621220000|2022-06-19 06:47:00|46.68|45.98|46.69|45.99|46.71|46.01|46.68|45.98|16
1655621230000|2022-06-19 06:47:10|46.67|45.97|46.64|45.94|46.67|45.97|46.64|45.94|12
1655621240000|2022-06-19 06:47:20|46.63|45.93|46.62|45.92|46.63|45.93|46.62|45.92|10
1655621250000|2022-06-19 06:47:30|46.61|45.91|46.6|45.9|46.61|45.91|46.59|45.89|16
1655621260000|2022-06-19 06:47:40|46.59|45.89|46.59|45.89|46.6|45.9|46.58|45.88|5
1655621270000|2022-06-19 06:47:50|46.6|45.9|46.59|45.89|46.6|45.9|46.59|45.89|2
1655621280000|2022-06-19 06:48:00|46.6|45.9|46.58|45.88|46.61|45.91|46.58|45.88|11
1655621290000|2022-06-19 06:48:10|46.59|45.89|46.57|45.87|46.59|45.89|46.56|45.86|7
1655621300000|2022-06-19 06:48:20|46.58|45.88|46.6|45.9|46.61|45.91|46.58|45.88|7
1655621310000|2022-06-19 06:48:30|46.61|45.91|46.61|45.91|46.61|45.91|46.6|45.9|7
1655621320000|2022-06-19 06:48:40|46.62|45.92|46.62|45.92|46.62|45.92|46.62|45.92|1
1655621330000|2022-06-19 06:48:50|46.63|45.93|46.62|45.92|46.63|45.93|46.62|45.92|4
1655621340000|2022-06-19 06:49:00|46.63|45.93|46.66|45.96|46.66|45.96|46.63|45.93|6
1655621350000|2022-06-19 06:49:10|46.65|45.95|46.66|45.96|46.66|45.96|46.65|45.95|8
1655621360000|2022-06-19 06:49:20|46.65|45.95|46.61|45.91|46.66|45.96|46.61|45.91|8
1655621370000|2022-06-19 06:49:30|46.62|45.92|46.61|45.91|46.63|45.93|46.61|45.91|5
1655621380000|2022-06-19 06:49:40|46.62|45.92|46.63|45.93|46.64|45.94|46.62|45.92|18
1655621390000|2022-06-19 06:49:50|46.62|45.92|46.63|45.93|46.63|45.93|46.62|45.92|6
1655621410000|2022-06-19 06:50:10|46.65|45.95|46.67|45.97|46.67|45.97|46.65|45.95|7
1655621420000|2022-06-19 06:50:20|46.66|45.96|46.66|45.96|46.68|45.98|46.65|45.95|8
1655621430000|2022-06-19 06:50:30|46.65|45.95|46.65|45.95|46.66|45.96|46.64|45.94|8
1655621450000|2022-06-19 06:50:50|46.66|45.96|46.65|45.95|46.66|45.96|46.65|45.95|2
1655621460000|2022-06-19 06:51:00|46.66|45.96|46.67|45.97|46.67|45.97|46.64|45.94|10
1655621470000|2022-06-19 06:51:10|46.66|45.96|46.68|45.98|46.68|45.98|46.66|45.96|7
1655621480000|2022-06-19 06:51:20|46.67|45.97|46.66|45.96|46.68|45.98|46.65|45.95|7
1655621490000|2022-06-19 06:51:30|46.67|45.97|46.66|45.96|46.67|45.97|46.66|45.96|8
1655621500000|2022-06-19 06:51:40|46.65|45.95|46.66|45.96|46.66|45.96|46.65|45.95|6
1655621510000|2022-06-19 06:51:50|46.65|45.95|46.66|45.96|46.67|45.97|46.65|45.95|4
1655621520000|2022-06-19 06:52:00|46.67|45.97|46.67|45.97|46.67|45.97|46.66|45.96|3
1655621530000|2022-06-19 06:52:10|46.68|45.98|46.67|45.97|46.68|45.98|46.67|45.97|6
1655621550000|2022-06-19 06:52:30|46.68|45.98|46.68|45.98|46.69|45.99|46.67|45.97|7
1655621560000|2022-06-19 06:52:40|46.67|45.97|46.65|45.95|46.67|45.97|46.64|45.94|10
1655621570000|2022-06-19 06:52:50|46.66|45.96|46.83|46.13|46.83|46.13|46.66|45.96|10
1655621580000|2022-06-19 06:53:00|46.84|46.14|46.84|46.14|46.84|46.14|46.81|46.11|11
1655621590000|2022-06-19 06:53:10|46.85|46.15|46.85|46.15|46.85|46.15|46.84|46.14|5
1655621600000|2022-06-19 06:53:20|46.84|46.14|46.85|46.15|46.86|46.16|46.83|46.13|12
1655621610000|2022-06-19 06:53:30|46.86|46.16|46.89|46.19|46.89|46.19|46.85|46.15|8
1655621620000|2022-06-19 06:53:40|46.88|46.18|46.86|46.16|46.89|46.19|46.84|46.14|7
1655621630000|2022-06-19 06:53:50|46.87|46.17|46.86|46.16|46.87|46.17|46.86|46.16|2
1655621640000|2022-06-19 06:54:00|46.87|46.17|46.89|46.19|46.9|46.2|46.86|46.16|10
1655621650000|2022-06-19 06:54:10|46.88|46.18|46.7|46|46.89|46.19|46.69|45.99|12
1655621660000|2022-06-19 06:54:20|46.69|45.99|46.74|46.04|46.75|46.05|46.69|45.99|9
1655621670000|2022-06-19 06:54:30|46.73|46.03|46.73|46.03|46.74|46.04|46.73|46.03|9
1655621680000|2022-06-19 06:54:40|46.72|46.02|46.72|46.02|46.73|46.03|46.72|46.02|3
1655621690000|2022-06-19 06:54:50|46.71|46.01|46.69|45.99|46.71|46.01|46.68|45.98|7
1655621700000|2022-06-19 06:55:00|46.68|45.98|46.63|45.93|46.69|45.99|46.63|45.93|11
1655621710000|2022-06-19 06:55:10|46.62|45.92|46.66|45.96|46.66|45.96|46.62|45.92|6
1655621720000|2022-06-19 06:55:20|46.67|45.97|46.65|45.95|46.67|45.97|46.65|45.95|3
1655621730000|2022-06-19 06:55:30|46.66|45.96|46.64|45.94|46.66|45.96|46.64|45.94|3
1655621740000|2022-06-19 06:55:40|46.63|45.93|46.64|45.94|46.64|45.94|46.63|45.93|4
1655621750000|2022-06-19 06:55:50|46.63|45.93|46.64|45.94|46.64|45.94|46.63|45.93|6
1655621760000|2022-06-19 06:56:00|46.65|45.95|46.65|45.95|46.66|45.96|46.65|45.95|3
1655621770000|2022-06-19 06:56:10|46.66|45.96|46.7|46|46.7|46|46.66|45.96|10
1655621780000|2022-06-19 06:56:20|46.71|46.01|46.71|46.01|46.77|46.07|46.71|46.01|17
1655621790000|2022-06-19 06:56:30|46.7|46|46.71|46.01|46.71|46.01|46.7|46|2
1655621800000|2022-06-19 06:56:40|46.7|46|46.68|45.98|46.71|46.01|46.68|45.98|5
1655621810000|2022-06-19 06:56:50|46.67|45.97|46.67|45.97|46.68|45.98|46.67|45.97|3
1655621820000|2022-06-19 06:57:00|46.66|45.96|46.65|45.95|46.66|45.96|46.63|45.93|7
1655621830000|2022-06-19 06:57:10|46.64|45.94|46.64|45.94|46.65|45.95|46.64|45.94|3
1655621840000|2022-06-19 06:57:20|46.63|45.93|46.61|45.91|46.63|45.93|46.61|45.91|5
1655621850000|2022-06-19 06:57:30|46.6|45.9|46.6|45.9|46.61|45.91|46.6|45.9|5
1655621860000|2022-06-19 06:57:40|46.61|45.91|46.58|45.88|46.61|45.91|46.57|45.87|10
1655621870000|2022-06-19 06:57:50|46.57|45.87|46.59|45.89|46.59|45.89|46.57|45.87|3
1655621880000|2022-06-19 06:58:00|46.58|45.88|46.57|45.87|46.58|45.88|46.56|45.86|4
1655621890000|2022-06-19 06:58:10|46.56|45.86|46.56|45.86|46.57|45.87|46.56|45.86|7
1655621900000|2022-06-19 06:58:20|46.55|45.85|46.57|45.87|46.57|45.87|46.55|45.85|7
1655621910000|2022-06-19 06:58:30|46.56|45.86|46.55|45.85|46.57|45.87|46.55|45.85|6
1655621920000|2022-06-19 06:58:40|46.56|45.86|46.55|45.85|46.57|45.87|46.55|45.85|6
1655621930000|2022-06-19 06:58:50|46.56|45.86|46.56|45.86|46.56|45.86|46.54|45.84|6
1655621940000|2022-06-19 06:59:00|46.57|45.87|46.57|45.87|46.6|45.9|46.56|45.86|10
1655621950000|2022-06-19 06:59:10|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|2
1655621960000|2022-06-19 06:59:20|46.54|45.84|46.58|45.88|46.58|45.88|46.52|45.82|11
1655621970000|2022-06-19 06:59:30|46.57|45.87|46.58|45.88|46.58|45.88|46.57|45.87|4
1655621980000|2022-06-19 06:59:40|46.59|45.89|46.59|45.89|46.59|45.89|46.58|45.88|11
1655621990000|2022-06-19 06:59:50|46.58|45.88|46.6|45.9|46.62|45.92|46.58|45.88|7
1655622000000|2022-06-19 07:00:00|46.61|45.91|46.63|45.93|46.65|45.95|46.61|45.91|14
1655622010000|2022-06-19 07:00:10|46.62|45.92|46.6|45.9|46.62|45.92|46.6|45.9|7
1655622020000|2022-06-19 07:00:20|46.61|45.91|46.61|45.91|46.61|45.91|46.6|45.9|9
1655622030000|2022-06-19 07:00:30|46.6|45.9|46.61|45.91|46.62|45.92|46.6|45.9|10
1655622040000|2022-06-19 07:00:40|46.6|45.9|46.58|45.88|46.6|45.9|46.58|45.88|6
1655622050000|2022-06-19 07:00:50|46.59|45.89|46.59|45.89|46.59|45.89|46.58|45.88|5
1655622060000|2022-06-19 07:01:00|46.58|45.88|46.58|45.88|46.59|45.89|46.58|45.88|5
1655622070000|2022-06-19 07:01:10|46.59|45.89|46.58|45.88|46.59|45.89|46.58|45.88|2
1655622080000|2022-06-19 07:01:20|46.57|45.87|46.56|45.86|46.58|45.88|46.56|45.86|12
1655622090000|2022-06-19 07:01:30|46.53|45.83|46.52|45.82|46.54|45.84|46.52|45.82|5
1655622100000|2022-06-19 07:01:40|46.53|45.83|46.53|45.83|46.54|45.84|46.53|45.83|3
1655622110000|2022-06-19 07:01:50|46.52|45.82|46.48|45.78|46.52|45.82|46.48|45.78|10
1655622120000|2022-06-19 07:02:00|46.49|45.79|46.5|45.8|46.5|45.8|46.48|45.78|6
1655622130000|2022-06-19 07:02:10|46.49|45.79|46.51|45.81|46.52|45.82|46.47|45.77|11
1655622140000|2022-06-19 07:02:20|46.5|45.8|46.51|45.81|46.51|45.81|46.5|45.8|10
1655622150000|2022-06-19 07:02:30|46.52|45.82|46.54|45.84|46.54|45.84|46.52|45.82|7
1655622160000|2022-06-19 07:02:40|46.53|45.83|46.53|45.83|46.55|45.85|46.53|45.83|10
1655622170000|2022-06-19 07:02:50|46.52|45.82|46.52|45.82|46.52|45.82|46.51|45.81|3
1655622180000|2022-06-19 07:03:00|46.51|45.81|46.51|45.81|46.52|45.82|46.5|45.8|11
1655622190000|2022-06-19 07:03:10|46.52|45.82|46.52|45.82|46.52|45.82|46.51|45.81|3
1655622200000|2022-06-19 07:03:20|46.53|45.83|46.52|45.82|46.56|45.86|46.52|45.82|13
1655622210000|2022-06-19 07:03:30|46.53|45.83|46.53|45.83|46.53|45.83|46.52|45.82|3
1655622220000|2022-06-19 07:03:40|46.52|45.82|46.51|45.81|46.53|45.83|46.51|45.81|6
1655622230000|2022-06-19 07:03:50|46.5|45.8|46.54|45.84|46.54|45.84|46.5|45.8|11
1655622240000|2022-06-19 07:04:00|46.55|45.85|46.55|45.85|46.55|45.85|46.53|45.83|9
1655622250000|2022-06-19 07:04:10|46.54|45.84|46.58|45.88|46.58|45.88|46.54|45.84|5
1655622260000|2022-06-19 07:04:20|46.57|45.87|46.56|45.86|46.58|45.88|46.56|45.86|6
1655622270000|2022-06-19 07:04:30|46.55|45.85|46.56|45.86|46.56|45.86|46.55|45.85|8
1655622280000|2022-06-19 07:04:40|46.55|45.85|46.56|45.86|46.56|45.86|46.55|45.85|6
1655622290000|2022-06-19 07:04:50|46.57|45.87|46.55|45.85|46.58|45.88|46.55|45.85|10
1655622300000|2022-06-19 07:05:00|46.54|45.84|46.56|45.86|46.56|45.86|46.53|45.83|4
1655622310000|2022-06-19 07:05:10|46.55|45.85|46.57|45.87|46.58|45.88|46.55|45.85|17
1655622320000|2022-06-19 07:05:20|46.58|45.88|46.6|45.9|46.6|45.9|46.58|45.88|3
1655622330000|2022-06-19 07:05:30|46.59|45.89|46.57|45.87|46.59|45.89|46.57|45.87|7
1655622340000|2022-06-19 07:05:40|46.56|45.86|46.57|45.87|46.57|45.87|46.56|45.86|4
1655622350000|2022-06-19 07:05:50|46.58|45.88|46.57|45.87|46.58|45.88|46.56|45.86|12
1655622360000|2022-06-19 07:06:00|46.56|45.86|46.58|45.88|46.58|45.88|46.56|45.86|3
1655622390000|2022-06-19 07:06:30|46.59|45.89|46.58|45.88|46.59|45.89|46.58|45.88|2
1655622400000|2022-06-19 07:06:40|46.59|45.89|46.56|45.86|46.59|45.89|46.55|45.85|5
1655622420000|2022-06-19 07:07:00|46.57|45.87|46.57|45.87|46.58|45.88|46.56|45.86|7
1655622430000|2022-06-19 07:07:10|46.58|45.88|46.58|45.88|46.58|45.88|46.57|45.87|5
1655622440000|2022-06-19 07:07:20|46.57|45.87|46.56|45.86|46.57|45.87|46.56|45.86|2
1655622450000|2022-06-19 07:07:30|46.57|45.87|46.57|45.87|46.57|45.87|46.56|45.86|5
1655622460000|2022-06-19 07:07:40|46.56|45.86|46.57|45.87|46.57|45.87|46.56|45.86|8
1655622470000|2022-06-19 07:07:50|46.56|45.86|46.61|45.91|46.61|45.91|46.56|45.86|15
1655622480000|2022-06-19 07:08:00|46.62|45.92|46.66|45.96|46.67|45.97|46.62|45.92|13
1655622490000|2022-06-19 07:08:10|46.67|45.97|46.66|45.96|46.69|45.99|46.66|45.96|12
1655622500000|2022-06-19 07:08:20|46.67|45.97|46.66|45.96|46.67|45.97|46.65|45.95|8
1655622510000|2022-06-19 07:08:30|46.67|45.97|46.68|45.98|46.68|45.98|46.66|45.96|8
1655622520000|2022-06-19 07:08:40|46.67|45.97|46.69|45.99|46.69|45.99|46.67|45.97|3
1655622530000|2022-06-19 07:08:50|46.68|45.98|46.67|45.97|46.69|45.99|46.67|45.97|4
1655622550000|2022-06-19 07:09:10|46.68|45.98|46.67|45.97|46.68|45.98|46.67|45.97|2
1655622560000|2022-06-19 07:09:20|46.68|45.98|46.67|45.97|46.68|45.98|46.66|45.96|8
1655622570000|2022-06-19 07:09:30|46.68|45.98|46.68|45.98|46.68|45.98|46.68|45.98|1
1655622580000|2022-06-19 07:09:40|46.69|45.99|46.68|45.98|46.69|45.99|46.68|45.98|2
1655622590000|2022-06-19 07:09:50|46.69|45.99|46.72|46.02|46.72|46.02|46.69|45.99|10
1655622600000|2022-06-19 07:10:00|46.71|46.01|46.7|46|46.71|46.01|46.69|45.99|8
1655622610000|2022-06-19 07:10:10|46.69|45.99|46.68|45.98|46.69|45.99|46.68|45.98|2
1655622620000|2022-06-19 07:10:20|46.69|45.99|46.7|46|46.7|46|46.68|45.98|8
1655622630000|2022-06-19 07:10:30|46.69|45.99|46.75|46.05|46.75|46.05|46.68|45.98|13
1655622640000|2022-06-19 07:10:40|46.76|46.06|46.82|46.12|46.85|46.15|46.76|46.06|17
1655622650000|2022-06-19 07:10:50|46.81|46.11|46.79|46.09|46.82|46.12|46.79|46.09|9
1655622660000|2022-06-19 07:11:00|46.8|46.1|46.78|46.08|46.82|46.12|46.77|46.07|20
1655622670000|2022-06-19 07:11:10|46.77|46.07|46.76|46.06|46.79|46.09|46.75|46.05|16
1655622680000|2022-06-19 07:11:20|46.75|46.05|46.78|46.08|46.78|46.08|46.75|46.05|10
1655622690000|2022-06-19 07:11:30|46.77|46.07|46.77|46.07|46.78|46.08|46.76|46.06|10
1655622700000|2022-06-19 07:11:40|46.78|46.08|46.77|46.07|46.78|46.08|46.77|46.07|10
1655622710000|2022-06-19 07:11:50|46.78|46.08|46.76|46.06|46.78|46.08|46.75|46.05|12
1655622720000|2022-06-19 07:12:00|46.75|46.05|46.75|46.05|46.76|46.06|46.73|46.03|5
1655622730000|2022-06-19 07:12:10|46.74|46.04|46.73|46.03|46.75|46.05|46.73|46.03|4
1655622740000|2022-06-19 07:12:20|46.74|46.04|46.73|46.03|46.74|46.04|46.73|46.03|12
1655622750000|2022-06-19 07:12:30|46.74|46.04|46.7|46|46.74|46.04|46.7|46|9
1655622760000|2022-06-19 07:12:40|46.69|45.99|46.93|46.23|46.93|46.23|46.69|45.99|12
1655622770000|2022-06-19 07:12:50|46.94|46.24|46.94|46.24|46.94|46.24|46.93|46.23|5
1655622780000|2022-06-19 07:13:00|46.95|46.25|46.99|46.29|46.99|46.29|46.95|46.25|9
1655622800000|2022-06-19 07:13:20|47|46.3|46.99|46.29|47.01|46.31|46.98|46.28|7
1655622810000|2022-06-19 07:13:30|46.98|46.28|46.99|46.29|47|46.3|46.98|46.28|6
1655622820000|2022-06-19 07:13:40|46.98|46.28|46.98|46.28|46.99|46.29|46.95|46.25|14
1655622830000|2022-06-19 07:13:50|46.99|46.29|46.83|46.13|46.99|46.29|46.83|46.13|9
1655622840000|2022-06-19 07:14:00|46.82|46.12|46.81|46.11|46.84|46.14|46.8|46.1|10
1655622850000|2022-06-19 07:14:10|46.8|46.1|46.82|46.12|46.83|46.13|46.8|46.1|7
1655622860000|2022-06-19 07:14:20|46.83|46.13|46.88|46.18|46.88|46.18|46.82|46.12|10
1655622870000|2022-06-19 07:14:30|46.89|46.19|46.92|46.22|46.97|46.27|46.88|46.18|16
1655622880000|2022-06-19 07:14:40|46.91|46.21|46.91|46.21|46.91|46.21|46.89|46.19|5
1655622890000|2022-06-19 07:14:50|46.89|46.19|46.87|46.17|46.89|46.19|46.87|46.17|5
1655622900000|2022-06-19 07:15:00|46.88|46.18|46.9|46.2|46.91|46.21|46.87|46.17|13
1655622910000|2022-06-19 07:15:10|46.91|46.21|46.91|46.21|46.93|46.23|46.9|46.2|11
1655622920000|2022-06-19 07:15:20|46.92|46.22|46.93|46.23|46.93|46.23|46.92|46.22|6
1655622930000|2022-06-19 07:15:30|46.95|46.25|46.97|46.27|46.98|46.28|46.95|46.25|12
1655622940000|2022-06-19 07:15:40|46.98|46.28|47.01|46.31|47.02|46.32|46.97|46.27|20
1655622950000|2022-06-19 07:15:50|47.02|46.32|47.01|46.31|47.02|46.32|46.99|46.29|10
1655622960000|2022-06-19 07:16:00|47|46.3|47.01|46.31|47.01|46.31|47|46.3|4
1655622970000|2022-06-19 07:16:10|47|46.3|47|46.3|47.01|46.31|47|46.3|13
1655622980000|2022-06-19 07:16:20|47.01|46.31|46.97|46.27|47.01|46.31|46.97|46.27|7
1655622990000|2022-06-19 07:16:30|46.96|46.26|46.99|46.29|46.99|46.29|46.96|46.26|14
1655623000000|2022-06-19 07:16:40|46.98|46.28|46.96|46.26|46.98|46.28|46.96|46.26|5
1655623010000|2022-06-19 07:16:50|46.97|46.27|46.98|46.28|46.98|46.28|46.97|46.27|4
1655623020000|2022-06-19 07:17:00|46.97|46.27|46.97|46.27|46.98|46.28|46.97|46.27|7
1655623030000|2022-06-19 07:17:10|46.98|46.28|46.97|46.27|46.98|46.28|46.97|46.27|4
1655623040000|2022-06-19 07:17:20|46.98|46.28|46.98|46.28|46.99|46.29|46.97|46.27|7
1655623050000|2022-06-19 07:17:30|46.97|46.27|46.98|46.28|46.98|46.28|46.97|46.27|2
1655623060000|2022-06-19 07:17:40|46.97|46.27|46.95|46.25|46.98|46.28|46.95|46.25|6
1655623070000|2022-06-19 07:17:50|46.96|46.26|46.95|46.25|46.96|46.26|46.94|46.24|12
1655623080000|2022-06-19 07:18:00|46.94|46.24|46.94|46.24|46.95|46.25|46.94|46.24|5
1655623090000|2022-06-19 07:18:10|46.95|46.25|46.95|46.25|46.96|46.26|46.94|46.24|13
1655623100000|2022-06-19 07:18:20|46.94|46.24|46.92|46.22|46.94|46.24|46.92|46.22|7
1655623110000|2022-06-19 07:18:30|46.93|46.23|46.95|46.25|46.96|46.26|46.93|46.23|9
1655623120000|2022-06-19 07:18:40|46.96|46.26|47|46.3|47.01|46.31|46.96|46.26|7
1655623130000|2022-06-19 07:18:50|47.01|46.31|47|46.3|47.01|46.31|46.97|46.27|15
1655623140000|2022-06-19 07:19:00|47.01|46.31|47.06|46.36|47.09|46.39|47|46.3|16
1655623150000|2022-06-19 07:19:10|47.07|46.37|47.04|46.34|47.07|46.37|47.03|46.33|10
1655623160000|2022-06-19 07:19:20|47.03|46.33|47.02|46.32|47.04|46.34|46.99|46.29|11
1655623170000|2022-06-19 07:19:30|47.03|46.33|47.01|46.31|47.03|46.33|47.01|46.31|6
1655623180000|2022-06-19 07:19:40|47.03|46.33|47.02|46.32|47.03|46.33|47.02|46.32|2
1655623200000|2022-06-19 07:20:00|47.01|46.31|47|46.3|47.02|46.32|46.99|46.29|18
1655623210000|2022-06-19 07:20:10|46.99|46.29|47|46.3|47.02|46.32|46.99|46.29|7
1655623220000|2022-06-19 07:20:20|46.99|46.29|46.99|46.29|47.01|46.31|46.99|46.29|9
1655623230000|2022-06-19 07:20:30|46.98|46.28|46.99|46.29|46.99|46.29|46.97|46.27|8
1655623240000|2022-06-19 07:20:40|46.98|46.28|46.99|46.29|46.99|46.29|46.98|46.28|6
1655623250000|2022-06-19 07:20:50|46.97|46.27|47|46.3|47.01|46.31|46.97|46.27|12
1655623260000|2022-06-19 07:21:00|47.01|46.31|47.09|46.39|47.1|46.4|47.01|46.31|13
1655623270000|2022-06-19 07:21:10|47.1|46.4|47.21|46.51|47.22|46.52|47.1|46.4|12
1655623280000|2022-06-19 07:21:20|47.22|46.52|47.02|46.32|47.22|46.52|47.02|46.32|22
1655623290000|2022-06-19 07:21:30|47.01|46.31|47.14|46.44|47.16|46.46|47.01|46.31|15
1655623300000|2022-06-19 07:21:40|47.13|46.43|47.1|46.4|47.13|46.43|47.1|46.4|4
1655623310000|2022-06-19 07:21:50|47.09|46.39|47.08|46.38|47.09|46.39|47.08|46.38|6
1655623320000|2022-06-19 07:22:00|47.09|46.39|47.05|46.35|47.09|46.39|47.04|46.34|20
1655623330000|2022-06-19 07:22:10|47.04|46.34|47.03|46.33|47.05|46.35|47.03|46.33|13
1655623340000|2022-06-19 07:22:20|47.02|46.32|47.04|46.34|47.04|46.34|47|46.3|12
1655623350000|2022-06-19 07:22:30|47.03|46.33|47.03|46.33|47.05|46.35|47.01|46.31|14
1655623360000|2022-06-19 07:22:40|47.02|46.32|47.03|46.33|47.04|46.34|47.02|46.32|8
1655623370000|2022-06-19 07:22:50|47.04|46.34|47.03|46.33|47.04|46.34|47.02|46.32|4
1655623380000|2022-06-19 07:23:00|47.02|46.32|47.02|46.32|47.03|46.33|47.02|46.32|5
1655623400000|2022-06-19 07:23:20|47.01|46.31|47|46.3|47.02|46.32|47|46.3|6
1655623410000|2022-06-19 07:23:30|47.01|46.31|46.99|46.29|47.02|46.32|46.99|46.29|9
1655623420000|2022-06-19 07:23:40|47|46.3|47|46.3|47|46.3|46.98|46.28|7
1655623430000|2022-06-19 07:23:50|47.01|46.31|47.01|46.31|47.02|46.32|47|46.3|9
1655623450000|2022-06-19 07:24:10|47|46.3|47.01|46.31|47.01|46.31|47|46.3|2
1655623460000|2022-06-19 07:24:20|47|46.3|46.98|46.28|47|46.3|46.98|46.28|9
1655623470000|2022-06-19 07:24:30|46.99|46.29|47.04|46.34|47.04|46.34|46.97|46.27|7
1655623480000|2022-06-19 07:24:40|47.03|46.33|47.01|46.31|47.04|46.34|47.01|46.31|10
1655623490000|2022-06-19 07:24:50|47|46.3|47.2|46.5|47.2|46.5|47|46.3|13
1655623500000|2022-06-19 07:25:00|47.21|46.51|47.25|46.55|47.25|46.55|47.21|46.51|11
1655623510000|2022-06-19 07:25:10|47.23|46.53|47.2|46.5|47.23|46.53|47.2|46.5|7
1655623520000|2022-06-19 07:25:20|47.21|46.51|47.23|46.53|47.24|46.54|47.21|46.51|5
1655623530000|2022-06-19 07:25:30|47.22|46.52|47.21|46.51|47.22|46.52|47.2|46.5|6
1655623540000|2022-06-19 07:25:40|47.2|46.5|47.22|46.52|47.23|46.53|47.2|46.5|5
1655623550000|2022-06-19 07:25:50|47.23|46.53|47.21|46.51|47.23|46.53|47.21|46.51|5
1655623560000|2022-06-19 07:26:00|47.16|46.46|47.19|46.49|47.19|46.49|47.07|46.37|23
1655623570000|2022-06-19 07:26:10|47.2|46.5|47.2|46.5|47.25|46.55|47.19|46.49|13
1655623580000|2022-06-19 07:26:20|47.21|46.51|47.18|46.48|47.22|46.52|47.17|46.47|13
1655623590000|2022-06-19 07:26:30|47.19|46.49|47.19|46.49|47.21|46.51|47.19|46.49|7
1655623600000|2022-06-19 07:26:40|47.18|46.48|47.21|46.51|47.21|46.51|47.17|46.47|5
1655623610000|2022-06-19 07:26:50|47.22|46.52|47.2|46.5|47.23|46.53|47.2|46.5|9
1655623620000|2022-06-19 07:27:00|47.21|46.51|47.22|46.52|47.22|46.52|47.19|46.49|8
1655623630000|2022-06-19 07:27:10|47.23|46.53|47.25|46.55|47.26|46.56|47.23|46.53|12
1655623640000|2022-06-19 07:27:20|47.24|46.54|47.23|46.53|47.25|46.55|47.23|46.53|4
1655623650000|2022-06-19 07:27:30|47.24|46.54|47.21|46.51|47.24|46.54|47.21|46.51|6
1655623660000|2022-06-19 07:27:40|47.22|46.52|47.21|46.51|47.22|46.52|47.19|46.49|10
1655623670000|2022-06-19 07:27:50|47.22|46.52|47.22|46.52|47.22|46.52|47.2|46.5|11
1655623680000|2022-06-19 07:28:00|47.23|46.53|47.23|46.53|47.23|46.53|47.22|46.52|5
1655623690000|2022-06-19 07:28:10|47.24|46.54|47.23|46.53|47.24|46.54|47.23|46.53|4
1655623700000|2022-06-19 07:28:20|47.3|46.6|47.4|46.7|47.4|46.7|47.3|46.6|6
1655623710000|2022-06-19 07:28:30|47.41|46.71|47.56|46.86|47.57|46.87|47.41|46.71|22
1655623720000|2022-06-19 07:28:40|47.54|46.84|47.51|46.81|47.55|46.85|47.51|46.81|8
1655623730000|2022-06-19 07:28:50|47.49|46.79|47.5|46.8|47.52|46.82|47.45|46.75|11
1655623740000|2022-06-19 07:29:00|47.49|46.79|47.52|46.82|47.54|46.84|47.49|46.79|11
1655623750000|2022-06-19 07:29:10|47.53|46.83|47.54|46.84|47.55|46.85|47.53|46.83|6
1655623760000|2022-06-19 07:29:20|47.55|46.85|47.49|46.79|47.57|46.87|47.49|46.79|5
1655623770000|2022-06-19 07:29:30|47.51|46.81|47.55|46.85|47.55|46.85|47.49|46.79|10
1655623780000|2022-06-19 07:29:40|47.54|46.84|47.54|46.84|47.56|46.86|47.54|46.84|7
1655623790000|2022-06-19 07:29:50|47.55|46.85|47.49|46.79|47.55|46.85|47.49|46.79|9
1655623800000|2022-06-19 07:30:00|47.5|46.8|47.53|46.83|47.54|46.84|47.49|46.79|10
1655623810000|2022-06-19 07:30:10|47.52|46.82|47.57|46.87|47.57|46.87|47.52|46.82|8
1655623820000|2022-06-19 07:30:20|47.56|46.86|47.54|46.84|47.57|46.87|47.54|46.84|7
1655623830000|2022-06-19 07:30:30|47.53|46.83|47.6|46.9|47.6|46.9|47.52|46.82|13
1655623840000|2022-06-19 07:30:40|47.59|46.89|47.63|46.93|47.63|46.93|47.59|46.89|7
1655623850000|2022-06-19 07:30:50|47.64|46.94|47.65|46.95|47.66|46.96|47.64|46.94|4
1655623860000|2022-06-19 07:31:00|47.66|46.96|47.6|46.9|47.66|46.96|47.6|46.9|17
1655623870000|2022-06-19 07:31:10|47.61|46.91|47.62|46.92|47.62|46.92|47.6|46.9|12
1655623880000|2022-06-19 07:31:20|47.63|46.93|47.61|46.91|47.63|46.93|47.6|46.9|9
1655623890000|2022-06-19 07:31:30|47.6|46.9|47.63|46.93|47.63|46.93|47.6|46.9|6
1655623900000|2022-06-19 07:31:40|47.62|46.92|47.63|46.93|47.63|46.93|47.62|46.92|2
1655623910000|2022-06-19 07:31:50|47.62|46.92|47.61|46.91|47.62|46.92|47.6|46.9|5
1655623920000|2022-06-19 07:32:00|47.6|46.9|47.65|46.95|47.65|46.95|47.58|46.88|10
1655623930000|2022-06-19 07:32:10|47.64|46.94|47.66|46.96|47.67|46.97|47.64|46.94|7
1655623940000|2022-06-19 07:32:20|47.65|46.95|47.66|46.96|47.66|46.96|47.63|46.93|6
1655623950000|2022-06-19 07:32:30|47.65|46.95|47.67|46.97|47.67|46.97|47.65|46.95|7
1655623960000|2022-06-19 07:32:40|47.66|46.96|47.65|46.95|47.66|46.96|47.65|46.95|2
1655623970000|2022-06-19 07:32:50|47.66|46.96|47.74|47.04|47.77|47.07|47.65|46.95|23
1655623980000|2022-06-19 07:33:00|47.72|47.02|47.67|46.97|47.72|47.02|47.64|46.94|19
1655623990000|2022-06-19 07:33:10|47.66|46.96|47.7|47|47.7|47|47.66|46.96|10
1655624000000|2022-06-19 07:33:20|47.69|46.99|47.69|46.99|47.7|47|47.69|46.99|7
1655624010000|2022-06-19 07:33:30|47.68|46.98|47.68|46.98|47.68|46.98|47.65|46.95|12
1655624020000|2022-06-19 07:33:40|47.67|46.97|47.65|46.95|47.67|46.97|47.65|46.95|9
1655624030000|2022-06-19 07:33:50|47.64|46.94|47.63|46.93|47.66|46.96|47.63|46.93|8
1655624040000|2022-06-19 07:34:00|47.62|46.92|47.74|47.04|47.74|47.04|47.62|46.92|14
1655624050000|2022-06-19 07:34:10|47.73|47.03|47.7|47|47.73|47.03|47.7|47|9
1655624060000|2022-06-19 07:34:20|47.71|47.01|47.7|47|47.72|47.02|47.7|47|8
1655624070000|2022-06-19 07:34:30|47.71|47.01|47.69|46.99|47.71|47.01|47.69|46.99|7
1655624080000|2022-06-19 07:34:40|47.68|46.98|47.67|46.97|47.69|46.99|47.66|46.96|10
1655624090000|2022-06-19 07:34:50|47.66|46.96|47.66|46.96|47.67|46.97|47.65|46.95|5
1655624100000|2022-06-19 07:35:00|47.65|46.95|47.62|46.92|47.66|46.96|47.62|46.92|8
1655624110000|2022-06-19 07:35:10|47.63|46.93|47.64|46.94|47.65|46.95|47.62|46.92|10
1655624120000|2022-06-19 07:35:20|47.65|46.95|47.61|46.91|47.65|46.95|47.61|46.91|12
1655624130000|2022-06-19 07:35:30|47.6|46.9|47.58|46.88|47.6|46.9|47.57|46.87|7
1655624140000|2022-06-19 07:35:40|47.57|46.87|47.46|46.76|47.57|46.87|47.45|46.75|13
1655624150000|2022-06-19 07:35:50|47.45|46.75|47.44|46.74|47.46|46.76|47.44|46.74|4
1655624160000|2022-06-19 07:36:00|47.45|46.75|47.5|46.8|47.51|46.81|47.45|46.75|9
1655624170000|2022-06-19 07:36:10|47.51|46.81|47.5|46.8|47.53|46.83|47.49|46.79|14
1655624180000|2022-06-19 07:36:20|47.49|46.79|47.49|46.79|47.49|46.79|47.49|46.79|1
1655624190000|2022-06-19 07:36:30|47.5|46.8|47.5|46.8|47.5|46.8|47.5|46.8|1
1655624200000|2022-06-19 07:36:40|47.49|46.79|47.48|46.78|47.5|46.8|47.48|46.78|5
1655624210000|2022-06-19 07:36:50|47.47|46.77|47.46|46.76|47.47|46.77|47.46|46.76|2
1655624220000|2022-06-19 07:37:00|47.45|46.75|47.48|46.78|47.48|46.78|47.45|46.75|6
1655624230000|2022-06-19 07:37:10|47.47|46.77|47.47|46.77|47.48|46.78|47.47|46.77|3
1655624250000|2022-06-19 07:37:30|47.46|46.76|47.47|46.77|47.47|46.77|47.46|46.76|2
1655624260000|2022-06-19 07:37:40|47.46|46.76|47.47|46.77|47.48|46.78|47.46|46.76|6
1655624270000|2022-06-19 07:37:50|47.46|46.76|47.44|46.74|47.47|46.77|47.44|46.74|9
1655624280000|2022-06-19 07:38:00|47.45|46.75|47.43|46.73|47.45|46.75|47.41|46.71|10
1655624290000|2022-06-19 07:38:10|47.42|46.72|47.44|46.74|47.45|46.75|47.41|46.71|9
1655624300000|2022-06-19 07:38:20|47.45|46.75|47.44|46.74|47.45|46.75|47.42|46.72|8
1655624310000|2022-06-19 07:38:30|47.43|46.73|47.42|46.72|47.43|46.73|47.42|46.72|4
1655624320000|2022-06-19 07:38:40|47.41|46.71|47.44|46.74|47.45|46.75|47.41|46.71|7
1655624330000|2022-06-19 07:38:50|47.45|46.75|47.44|46.74|47.45|46.75|47.43|46.73|6
1655624340000|2022-06-19 07:39:00|47.43|46.73|47.44|46.74|47.44|46.74|47.43|46.73|2
1655624350000|2022-06-19 07:39:10|47.43|46.73|47.42|46.72|47.43|46.73|47.42|46.72|12
1655624360000|2022-06-19 07:39:20|47.41|46.71|47.41|46.71|47.41|46.71|47.4|46.7|3
1655624370000|2022-06-19 07:39:30|47.39|46.69|47.41|46.71|47.41|46.71|47.39|46.69|13
1655624380000|2022-06-19 07:39:40|47.4|46.7|47.4|46.7|47.41|46.71|47.38|46.68|5
1655624390000|2022-06-19 07:39:50|47.39|46.69|47.38|46.68|47.39|46.69|47.38|46.68|6
1655624400000|2022-06-19 07:40:00|47.39|46.69|47.38|46.68|47.4|46.7|47.38|46.68|4
1655624410000|2022-06-19 07:40:10|47.39|46.69|47.23|46.53|47.4|46.7|47.23|46.53|14
1655624420000|2022-06-19 07:40:20|47.21|46.51|47.22|46.52|47.22|46.52|47.21|46.51|6
1655624430000|2022-06-19 07:40:30|47.21|46.51|47.19|46.49|47.21|46.51|47.18|46.48|12
1655624440000|2022-06-19 07:40:40|47.18|46.48|47.18|46.48|47.18|46.48|47.18|46.48|1
1655624460000|2022-06-19 07:41:00|47.19|46.49|47.15|46.45|47.19|46.49|47.15|46.45|6
1655624470000|2022-06-19 07:41:10|47.17|46.47|47.15|46.45|47.17|46.47|47.15|46.45|6
1655624480000|2022-06-19 07:41:20|47.14|46.44|47.17|46.47|47.17|46.47|47.14|46.44|3
1655624490000|2022-06-19 07:41:30|47.16|46.46|47.14|46.44|47.16|46.46|47.14|46.44|5
1655624500000|2022-06-19 07:41:40|47.15|46.45|47.12|46.42|47.15|46.45|47.12|46.42|9
1655624510000|2022-06-19 07:41:50|47.13|46.43|47.13|46.43|47.13|46.43|47.12|46.42|5
1655624520000|2022-06-19 07:42:00|47.12|46.42|47.12|46.42|47.13|46.43|47.11|46.41|5
1655624530000|2022-06-19 07:42:10|47.13|46.43|47.14|46.44|47.14|46.44|47.13|46.43|8
1655624540000|2022-06-19 07:42:20|47.15|46.45|47.14|46.44|47.15|46.45|47.14|46.44|4
1655624550000|2022-06-19 07:42:30|47.15|46.45|47.14|46.44|47.16|46.46|47.13|46.43|7
1655624580000|2022-06-19 07:43:00|47.18|46.48|47.26|46.56|47.28|46.58|47.18|46.48|9
1655624590000|2022-06-19 07:43:10|47.24|46.54|47.21|46.51|47.24|46.54|47.21|46.51|7
1655624600000|2022-06-19 07:43:20|47.22|46.52|47.22|46.52|47.23|46.53|47.21|46.51|7
1655624610000|2022-06-19 07:43:30|47.23|46.53|47.22|46.52|47.23|46.53|47.22|46.52|4
1655624620000|2022-06-19 07:43:40|47.24|46.54|47.24|46.54|47.25|46.55|47.24|46.54|5
1655624630000|2022-06-19 07:43:50|47.23|46.53|47.36|46.66|47.36|46.66|47.22|46.52|12
1655624640000|2022-06-19 07:44:00|47.35|46.65|47.33|46.63|47.36|46.66|47.31|46.61|9
1655624650000|2022-06-19 07:44:10|47.31|46.61|47.3|46.6|47.31|46.61|47.3|46.6|6
1655624660000|2022-06-19 07:44:20|47.31|46.61|47.27|46.57|47.31|46.61|47.27|46.57|9
1655624670000|2022-06-19 07:44:30|47.28|46.58|47.29|46.59|47.3|46.6|47.27|46.57|6
1655624680000|2022-06-19 07:44:40|47.28|46.58|47.28|46.58|47.29|46.59|47.28|46.58|7
1655624690000|2022-06-19 07:44:50|47.29|46.59|47.28|46.58|47.29|46.59|47.28|46.58|4
1655624700000|2022-06-19 07:45:00|47.27|46.57|47.27|46.57|47.28|46.58|47.27|46.57|3
1655624710000|2022-06-19 07:45:10|47.28|46.58|47.3|46.6|47.3|46.6|47.28|46.58|5
1655624720000|2022-06-19 07:45:20|47.31|46.61|47.3|46.6|47.31|46.61|47.3|46.6|4
1655624730000|2022-06-19 07:45:30|47.26|46.56|47.22|46.52|47.26|46.56|47.21|46.51|9
1655624740000|2022-06-19 07:45:40|47.2|46.5|47.21|46.51|47.22|46.52|47.19|46.49|12
1655624750000|2022-06-19 07:45:50|47.2|46.5|47.21|46.51|47.22|46.52|47.2|46.5|10
1655624760000|2022-06-19 07:46:00|47.22|46.52|47.23|46.53|47.23|46.53|47.22|46.52|2
1655624770000|2022-06-19 07:46:10|47.22|46.52|47.21|46.51|47.22|46.52|47.21|46.51|2
1655624790000|2022-06-19 07:46:30|47.2|46.5|47.17|46.47|47.2|46.5|47.17|46.47|9
1655624800000|2022-06-19 07:46:40|47.16|46.46|47.18|46.48|47.18|46.48|47.16|46.46|3
1655624810000|2022-06-19 07:46:50|47.16|46.46|47.15|46.45|47.16|46.46|47.15|46.45|2
1655624820000|2022-06-19 07:47:00|47.14|46.44|47.17|46.47|47.18|46.48|47.14|46.44|12
1655624830000|2022-06-19 07:47:10|47.18|46.48|47.19|46.49|47.19|46.49|47.17|46.47|4
1655624840000|2022-06-19 07:47:20|47.18|46.48|47.14|46.44|47.18|46.48|47.13|46.43|13
1655624850000|2022-06-19 07:47:30|47.13|46.43|47.14|46.44|47.15|46.45|47.13|46.43|18
1655624860000|2022-06-19 07:47:40|47.15|46.45|47.14|46.44|47.15|46.45|47.14|46.44|2
1655624880000|2022-06-19 07:48:00|47.12|46.42|47.12|46.42|47.12|46.42|47.11|46.41|11
1655624890000|2022-06-19 07:48:10|47.11|46.41|47.1|46.4|47.11|46.41|47.1|46.4|2
1655624900000|2022-06-19 07:48:20|47.09|46.39|47.1|46.4|47.1|46.4|47.08|46.38|4
1655624910000|2022-06-19 07:48:30|47.09|46.39|47.08|46.38|47.1|46.4|47.08|46.38|8
1655624920000|2022-06-19 07:48:40|47.09|46.39|46.79|46.09|47.09|46.39|46.79|46.09|20
1655624930000|2022-06-19 07:48:50|46.8|46.1|46.93|46.23|46.94|46.24|46.78|46.08|15
1655624940000|2022-06-19 07:49:00|46.92|46.22|46.89|46.19|46.92|46.22|46.89|46.19|17
1655624950000|2022-06-19 07:49:10|46.86|46.16|46.83|46.13|46.86|46.16|46.83|46.13|8
1655624960000|2022-06-19 07:49:20|46.81|46.11|46.83|46.13|46.84|46.14|46.81|46.11|9
1655624970000|2022-06-19 07:49:30|46.84|46.14|46.82|46.12|46.84|46.14|46.74|46.04|19
1655624980000|2022-06-19 07:49:40|46.81|46.11|46.8|46.1|46.83|46.13|46.8|46.1|14
1655624990000|2022-06-19 07:49:50|46.78|46.08|46.72|46.02|46.78|46.08|46.71|46.01|16
1655625000000|2022-06-19 07:50:00|46.71|46.01|46.71|46.01|46.72|46.02|46.7|46|15
1655625010000|2022-06-19 07:50:10|46.7|46|46.7|46|46.7|46|46.63|45.93|14
1655625020000|2022-06-19 07:50:20|46.69|45.99|46.66|45.96|46.72|46.02|46.65|45.95|12
1655625030000|2022-06-19 07:50:30|46.65|45.95|46.52|45.82|46.66|45.96|46.52|45.82|15
1655625040000|2022-06-19 07:50:40|46.53|45.83|46.52|45.82|46.56|45.86|46.51|45.81|12
1655625050000|2022-06-19 07:50:50|46.55|45.85|46.55|45.85|46.57|45.87|46.52|45.82|12
1655625060000|2022-06-19 07:51:00|46.56|45.86|46.54|45.84|46.57|45.87|46.54|45.84|14
1655625070000|2022-06-19 07:51:10|46.52|45.82|46.53|45.83|46.53|45.83|46.51|45.81|6
1655625080000|2022-06-19 07:51:20|46.52|45.82|46.54|45.84|46.54|45.84|46.52|45.82|7
1655625090000|2022-06-19 07:51:30|46.53|45.83|46.54|45.84|46.54|45.84|46.53|45.83|2
1655625100000|2022-06-19 07:51:40|46.55|45.85|46.54|45.84|46.55|45.85|46.54|45.84|4
1655625120000|2022-06-19 07:52:00|46.53|45.83|46.53|45.83|46.53|45.83|46.53|45.83|1
1655625130000|2022-06-19 07:52:10|46.52|45.82|46.51|45.81|46.52|45.82|46.5|45.8|4
1655625140000|2022-06-19 07:52:20|46.5|45.8|46.5|45.8|46.5|45.8|46.49|45.79|5
1655625150000|2022-06-19 07:52:30|46.51|45.81|46.51|45.81|46.51|45.81|46.51|45.81|1
1655625160000|2022-06-19 07:52:40|46.52|45.82|46.52|45.82|46.53|45.83|46.52|45.82|3
1655625170000|2022-06-19 07:52:50|46.51|45.81|46.49|45.79|46.51|45.81|46.48|45.78|11
1655625180000|2022-06-19 07:53:00|46.48|45.78|46.46|45.76|46.5|45.8|46.46|45.76|14
1655625190000|2022-06-19 07:53:10|46.45|45.75|46.44|45.74|46.46|45.76|46.44|45.74|6
1655625200000|2022-06-19 07:53:20|46.45|45.75|46.47|45.77|46.47|45.77|46.43|45.73|11
1655625210000|2022-06-19 07:53:30|46.48|45.78|46.48|45.78|46.48|45.78|46.46|45.76|9
1655625220000|2022-06-19 07:53:40|46.47|45.77|46.43|45.73|46.47|45.77|46.43|45.73|6
1655625230000|2022-06-19 07:53:50|46.44|45.74|46.38|45.68|46.46|45.76|46.38|45.68|7
1655625240000|2022-06-19 07:54:00|46.37|45.67|46.38|45.68|46.39|45.69|46.37|45.67|12
1655625250000|2022-06-19 07:54:10|46.37|45.67|46.39|45.69|46.4|45.7|46.37|45.67|8
1655625260000|2022-06-19 07:54:20|46.4|45.7|46.38|45.68|46.4|45.7|46.38|45.68|3
1655625270000|2022-06-19 07:54:30|46.37|45.67|46.38|45.68|46.38|45.68|46.35|45.65|8
1655625280000|2022-06-19 07:54:40|46.37|45.67|46.36|45.66|46.37|45.67|46.36|45.66|6
1655625290000|2022-06-19 07:54:50|46.37|45.67|46.37|45.67|46.37|45.67|46.37|45.67|1
1655625300000|2022-06-19 07:55:00|46.38|45.68|46.38|45.68|46.39|45.69|46.38|45.68|3
1655625310000|2022-06-19 07:55:10|46.37|45.67|46.36|45.66|46.37|45.67|46.36|45.66|2
1655625320000|2022-06-19 07:55:20|46.38|45.68|46.38|45.68|46.39|45.69|46.37|45.67|7
1655625330000|2022-06-19 07:55:30|46.39|45.69|46.4|45.7|46.4|45.7|46.39|45.69|2
1655625340000|2022-06-19 07:55:40|46.41|45.71|46.44|45.74|46.44|45.74|46.4|45.7|10
1655625350000|2022-06-19 07:55:50|46.43|45.73|46.45|45.75|46.45|45.75|46.43|45.73|7
1655625360000|2022-06-19 07:56:00|46.44|45.74|46.46|45.76|46.47|45.77|46.43|45.73|9
1655625370000|2022-06-19 07:56:10|46.47|45.77|46.47|45.77|46.47|45.77|46.47|45.77|1
1655625380000|2022-06-19 07:56:20|46.46|45.76|46.45|45.75|46.46|45.76|46.44|45.74|8
1655625390000|2022-06-19 07:56:30|46.44|45.74|46.44|45.74|46.44|45.74|46.44|45.74|1
1655625400000|2022-06-19 07:56:40|46.43|45.73|46.45|45.75|46.45|45.75|46.43|45.73|5
1655625410000|2022-06-19 07:56:50|46.46|45.76|46.46|45.76|46.46|45.76|46.45|45.75|5
1655625420000|2022-06-19 07:57:00|46.45|45.75|46.47|45.77|46.47|45.77|46.45|45.75|7
1655625440000|2022-06-19 07:57:20|46.48|45.78|46.46|45.76|46.48|45.78|46.46|45.76|5
1655625450000|2022-06-19 07:57:30|46.45|45.75|46.46|45.76|46.46|45.76|46.45|45.75|4
1655625470000|2022-06-19 07:57:50|46.47|45.77|46.47|45.77|46.47|45.77|46.46|45.76|3
1655625490000|2022-06-19 07:58:10|46.48|45.78|46.48|45.78|46.48|45.78|46.47|45.77|5
1655625500000|2022-06-19 07:58:20|46.49|45.79|46.57|45.87|46.57|45.87|46.48|45.78|5
1655625510000|2022-06-19 07:58:30|46.59|45.89|46.63|45.93|46.63|45.93|46.57|45.87|21
1655625520000|2022-06-19 07:58:40|46.64|45.94|46.64|45.94|46.64|45.94|46.63|45.93|7
1655625530000|2022-06-19 07:58:50|46.63|45.93|46.62|45.92|46.64|45.94|46.6|45.9|9
1655625540000|2022-06-19 07:59:00|46.63|45.93|46.64|45.94|46.64|45.94|46.62|45.92|8
1655625550000|2022-06-19 07:59:10|46.65|45.95|46.64|45.94|46.65|45.95|46.64|45.94|2
1655625560000|2022-06-19 07:59:20|46.65|45.95|46.64|45.94|46.65|45.95|46.64|45.94|4
1655625570000|2022-06-19 07:59:30|46.65|45.95|46.64|45.94|46.65|45.95|46.64|45.94|2
1655625590000|2022-06-19 07:59:50|46.65|45.95|46.68|45.98|46.68|45.98|46.65|45.95|6
1655625600000|2022-06-19 08:00:00|46.67|45.97|46.67|45.97|46.68|45.98|46.67|45.97|3
1655625610000|2022-06-19 08:00:10|46.68|45.98|46.68|45.98|46.68|45.98|46.67|45.97|7
1655625620000|2022-06-19 08:00:20|46.69|45.99|46.68|45.98|46.69|45.99|46.67|45.97|8
1655625630000|2022-06-19 08:00:30|46.64|45.94|46.55|45.85|46.64|45.94|46.54|45.84|11
1655625640000|2022-06-19 08:00:40|46.54|45.84|46.58|45.88|46.59|45.89|46.54|45.84|7
1655625650000|2022-06-19 08:00:50|46.57|45.87|46.58|45.88|46.58|45.88|46.57|45.87|2
1655625660000|2022-06-19 08:01:00|46.59|45.89|46.56|45.86|46.59|45.89|46.56|45.86|6
1655625670000|2022-06-19 08:01:10|46.55|45.85|46.53|45.83|46.55|45.85|46.53|45.83|3
1655625680000|2022-06-19 08:01:20|46.54|45.84|46.53|45.83|46.54|45.84|46.53|45.83|6
1655625690000|2022-06-19 08:01:30|46.54|45.84|46.54|45.84|46.54|45.84|46.53|45.83|3
1655625700000|2022-06-19 08:01:40|46.55|45.85|46.55|45.85|46.55|45.85|46.55|45.85|1
1655625710000|2022-06-19 08:01:50|46.54|45.84|46.54|45.84|46.55|45.85|46.54|45.84|3
1655625720000|2022-06-19 08:02:00|46.55|45.85|46.55|45.85|46.55|45.85|46.55|45.85|1
1655625740000|2022-06-19 08:02:20|46.54|45.84|46.55|45.85|46.55|45.85|46.54|45.84|2
1655625750000|2022-06-19 08:02:30|46.54|45.84|46.52|45.82|46.54|45.84|46.48|45.78|10
1655625760000|2022-06-19 08:02:40|46.56|45.86|46.59|45.89|46.61|45.91|46.56|45.86|10
1655625770000|2022-06-19 08:02:50|46.62|45.92|46.63|45.93|46.64|45.94|46.62|45.92|5
1655625780000|2022-06-19 08:03:00|46.64|45.94|46.6|45.9|46.65|45.95|46.6|45.9|6
1655625790000|2022-06-19 08:03:10|46.61|45.91|46.62|45.92|46.62|45.92|46.6|45.9|10
1655625800000|2022-06-19 08:03:20|46.63|45.93|46.65|45.95|46.66|45.96|46.63|45.93|5
1655625810000|2022-06-19 08:03:30|46.64|45.94|46.63|45.93|46.64|45.94|46.63|45.93|4
1655625820000|2022-06-19 08:03:40|46.64|45.94|46.63|45.93|46.65|45.95|46.62|45.92|6
1655625830000|2022-06-19 08:03:50|46.62|45.92|46.61|45.91|46.63|45.93|46.61|45.91|4
1655625840000|2022-06-19 08:04:00|46.6|45.9|46.6|45.9|46.61|45.91|46.6|45.9|3
1655625850000|2022-06-19 08:04:10|46.61|45.91|46.59|45.89|46.61|45.91|46.58|45.88|5
1655625860000|2022-06-19 08:04:20|46.58|45.88|46.58|45.88|46.58|45.88|46.57|45.87|3
1655625870000|2022-06-19 08:04:30|46.57|45.87|46.55|45.85|46.58|45.88|46.55|45.85|7
1655625880000|2022-06-19 08:04:40|46.56|45.86|46.54|45.84|46.56|45.86|46.54|45.84|5
1655625890000|2022-06-19 08:04:50|46.55|45.85|46.55|45.85|46.56|45.86|46.55|45.85|3
1655625900000|2022-06-19 08:05:00|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|2
1655625920000|2022-06-19 08:05:20|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|2
1655625940000|2022-06-19 08:05:40|46.56|45.86|46.57|45.87|46.57|45.87|46.56|45.86|2
1655625960000|2022-06-19 08:06:00|46.56|45.86|46.56|45.86|46.56|45.86|46.55|45.85|3
1655625970000|2022-06-19 08:06:10|46.57|45.87|46.57|45.87|46.57|45.87|46.57|45.87|1
1655625980000|2022-06-19 08:06:20|46.56|45.86|46.58|45.88|46.58|45.88|46.56|45.86|3
1655626000000|2022-06-19 08:06:40|46.59|45.89|46.65|45.95|46.65|45.95|46.59|45.89|15
1655626010000|2022-06-19 08:06:50|46.66|45.96|46.63|45.93|46.66|45.96|46.63|45.93|8
1655626020000|2022-06-19 08:07:00|46.62|45.92|46.66|45.96|46.68|45.98|46.61|45.91|14
1655626030000|2022-06-19 08:07:10|46.67|45.97|46.69|45.99|46.69|45.99|46.67|45.97|7
1655626040000|2022-06-19 08:07:20|46.7|46|46.7|46|46.7|46|46.69|45.99|3
1655626050000|2022-06-19 08:07:30|46.69|45.99|46.72|46.02|46.72|46.02|46.69|45.99|4
1655626060000|2022-06-19 08:07:40|46.73|46.03|46.76|46.06|46.78|46.08|46.73|46.03|11
1655626070000|2022-06-19 08:07:50|46.77|46.07|46.76|46.06|46.77|46.07|46.75|46.05|4
1655626080000|2022-06-19 08:08:00|46.75|46.05|46.75|46.05|46.75|46.05|46.74|46.04|3
1655626090000|2022-06-19 08:08:10|46.74|46.04|46.73|46.03|46.74|46.04|46.73|46.03|4
1655626100000|2022-06-19 08:08:20|46.74|46.04|46.74|46.04|46.74|46.04|46.74|46.04|1
1655626110000|2022-06-19 08:08:30|46.75|46.05|46.75|46.05|46.76|46.06|46.74|46.04|7
1655626120000|2022-06-19 08:08:40|46.74|46.04|46.76|46.06|46.76|46.06|46.74|46.04|7
1655626130000|2022-06-19 08:08:50|46.77|46.07|46.77|46.07|46.77|46.07|46.76|46.06|5
1655626140000|2022-06-19 08:09:00|46.76|46.06|46.74|46.04|46.76|46.06|46.74|46.04|4
1655626150000|2022-06-19 08:09:10|46.75|46.05|46.75|46.05|46.75|46.05|46.74|46.04|7
1655626160000|2022-06-19 08:09:20|46.73|46.03|46.65|45.95|46.73|46.03|46.64|45.94|14
1655626170000|2022-06-19 08:09:30|46.64|45.94|46.64|45.94|46.65|45.95|46.63|45.93|5
1655626180000|2022-06-19 08:09:40|46.65|45.95|46.65|45.95|46.65|45.95|46.65|45.95|1
1655626190000|2022-06-19 08:09:50|46.64|45.94|46.62|45.92|46.64|45.94|46.59|45.89|9
1655626200000|2022-06-19 08:10:00|46.63|45.93|46.58|45.88|46.64|45.94|46.58|45.88|11
1655626210000|2022-06-19 08:10:10|46.57|45.87|46.58|45.88|46.58|45.88|46.57|45.87|10
1655626220000|2022-06-19 08:10:20|46.57|45.87|46.52|45.82|46.58|45.88|46.52|45.82|12
1655626230000|2022-06-19 08:10:30|46.51|45.81|46.45|45.75|46.51|45.81|46.44|45.74|7
1655626240000|2022-06-19 08:10:40|46.43|45.73|46.53|45.83|46.53|45.83|46.42|45.72|14
1655626250000|2022-06-19 08:10:50|46.54|45.84|46.45|45.75|46.55|45.85|46.44|45.74|12
1655626260000|2022-06-19 08:11:00|46.46|45.76|46.42|45.72|46.46|45.76|46.41|45.71|10
1655626270000|2022-06-19 08:11:10|46.41|45.71|46.41|45.71|46.41|45.71|46.41|45.71|1
1655626280000|2022-06-19 08:11:20|46.4|45.7|46.44|45.74|46.45|45.75|46.39|45.69|11
1655626290000|2022-06-19 08:11:30|46.45|45.75|46.43|45.73|46.45|45.75|46.42|45.72|7
1655626300000|2022-06-19 08:11:40|46.44|45.74|46.45|45.75|46.45|45.75|46.43|45.73|4
1655626310000|2022-06-19 08:11:50|46.44|45.74|46.42|45.72|46.44|45.74|46.42|45.72|3
1655626330000|2022-06-19 08:12:10|46.43|45.73|46.52|45.82|46.52|45.82|46.41|45.71|7
1655626340000|2022-06-19 08:12:20|46.54|45.84|46.42|45.72|46.55|45.85|46.41|45.71|27
1655626350000|2022-06-19 08:12:30|46.43|45.73|46.43|45.73|46.47|45.77|46.43|45.73|9
1655626360000|2022-06-19 08:12:40|46.44|45.74|46.42|45.72|46.44|45.74|46.42|45.72|5
1655626370000|2022-06-19 08:12:50|46.41|45.71|46.42|45.72|46.43|45.73|46.4|45.7|10
1655626380000|2022-06-19 08:13:00|46.41|45.71|46.43|45.73|46.43|45.73|46.41|45.71|3
1655626390000|2022-06-19 08:13:10|46.42|45.72|46.41|45.71|46.42|45.72|46.41|45.71|6
1655626400000|2022-06-19 08:13:20|46.42|45.72|46.41|45.71|46.42|45.72|46.4|45.7|12
1655626420000|2022-06-19 08:13:40|46.4|45.7|46.41|45.71|46.41|45.71|46.4|45.7|6
1655626430000|2022-06-19 08:13:50|46.4|45.7|46.41|45.71|46.41|45.71|46.4|45.7|6
1655626440000|2022-06-19 08:14:00|46.42|45.72|46.43|45.73|46.43|45.73|46.41|45.71|4
1655626450000|2022-06-19 08:14:10|46.42|45.72|46.47|45.77|46.47|45.77|46.42|45.72|8
1655626460000|2022-06-19 08:14:20|46.46|45.76|46.47|45.77|46.48|45.78|46.46|45.76|9
1655626470000|2022-06-19 08:14:30|46.48|45.78|46.52|45.82|46.52|45.82|46.47|45.77|9
1655626480000|2022-06-19 08:14:40|46.53|45.83|46.53|45.83|46.53|45.83|46.52|45.82|3
1655626490000|2022-06-19 08:14:50|46.52|45.82|46.52|45.82|46.54|45.84|46.51|45.81|8
1655626500000|2022-06-19 08:15:00|46.53|45.83|46.53|45.83|46.54|45.84|46.51|45.81|11
1655626510000|2022-06-19 08:15:10|46.52|45.82|46.52|45.82|46.54|45.84|46.52|45.82|17
1655626520000|2022-06-19 08:15:20|46.53|45.83|46.54|45.84|46.55|45.85|46.53|45.83|6
1655626530000|2022-06-19 08:15:30|46.55|45.85|46.52|45.82|46.55|45.85|46.52|45.82|5
1655626540000|2022-06-19 08:15:40|46.51|45.81|46.49|45.79|46.51|45.81|46.48|45.78|5
1655626560000|2022-06-19 08:16:00|46.5|45.8|46.51|45.81|46.51|45.81|46.5|45.8|2
1655626570000|2022-06-19 08:16:10|46.52|45.82|46.53|45.83|46.54|45.84|46.52|45.82|4
1655626580000|2022-06-19 08:16:20|46.54|45.84|46.5|45.8|46.54|45.84|46.5|45.8|5
1655626590000|2022-06-19 08:16:30|46.49|45.79|46.5|45.8|46.5|45.8|46.49|45.79|2
1655626600000|2022-06-19 08:16:40|46.49|45.79|46.49|45.79|46.49|45.79|46.48|45.78|5
1655626610000|2022-06-19 08:16:50|46.48|45.78|46.48|45.78|46.48|45.78|46.46|45.76|8
1655626620000|2022-06-19 08:17:00|46.5|45.8|46.49|45.79|46.51|45.81|46.49|45.79|4
1655626630000|2022-06-19 08:17:10|46.48|45.78|46.47|45.77|46.48|45.78|46.46|45.76|6
1655626640000|2022-06-19 08:17:20|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|8
1655626650000|2022-06-19 08:17:30|46.46|45.76|46.47|45.77|46.48|45.78|46.46|45.76|4
1655626660000|2022-06-19 08:17:40|46.45|45.75|46.44|45.74|46.45|45.75|46.42|45.72|7
1655626670000|2022-06-19 08:17:50|46.43|45.73|46.44|45.74|46.44|45.74|46.43|45.73|4
1655626680000|2022-06-19 08:18:00|46.45|45.75|46.45|45.75|46.45|45.75|46.44|45.74|3
1655626690000|2022-06-19 08:18:10|46.46|45.76|46.47|45.77|46.47|45.77|46.46|45.76|2
1655626700000|2022-06-19 08:18:20|46.48|45.78|46.47|45.77|46.48|45.78|46.47|45.77|6
1655626710000|2022-06-19 08:18:30|46.48|45.78|46.47|45.77|46.5|45.8|46.47|45.77|8
1655626720000|2022-06-19 08:18:40|46.48|45.78|46.47|45.77|46.49|45.79|46.47|45.77|4
1655626730000|2022-06-19 08:18:50|46.48|45.78|46.48|45.78|46.48|45.78|46.47|45.77|3
1655626740000|2022-06-19 08:19:00|46.47|45.77|46.54|45.84|46.55|45.85|46.47|45.77|7
1655626750000|2022-06-19 08:19:10|46.53|45.83|46.55|45.85|46.55|45.85|46.53|45.83|7
1655626760000|2022-06-19 08:19:20|46.56|45.86|46.55|45.85|46.56|45.86|46.55|45.85|2
1655626770000|2022-06-19 08:19:30|46.56|45.86|46.56|45.86|46.56|45.86|46.55|45.85|9
1655626780000|2022-06-19 08:19:40|46.57|45.87|46.6|45.9|46.6|45.9|46.57|45.87|6
1655626790000|2022-06-19 08:19:50|46.61|45.91|46.6|45.9|46.62|45.92|46.6|45.9|4
1655626800000|2022-06-19 08:20:00|46.61|45.91|46.61|45.91|46.62|45.92|46.6|45.9|7
1655626810000|2022-06-19 08:20:10|46.62|45.92|46.59|45.89|46.62|45.92|46.59|45.89|11
1655626820000|2022-06-19 08:20:20|46.6|45.9|46.63|45.93|46.64|45.94|46.6|45.9|8
1655626830000|2022-06-19 08:20:30|46.64|45.94|46.71|46.01|46.71|46.01|46.64|45.94|6
1655626840000|2022-06-19 08:20:40|46.72|46.02|46.72|46.02|46.75|46.05|46.71|46.01|9
1655626850000|2022-06-19 08:20:50|46.73|46.03|46.72|46.02|46.74|46.04|46.71|46.01|16
1655626860000|2022-06-19 08:21:00|46.71|46.01|46.7|46|46.71|46.01|46.69|45.99|8
1655626870000|2022-06-19 08:21:10|46.69|45.99|46.73|46.03|46.73|46.03|46.69|45.99|7
1655626880000|2022-06-19 08:21:20|46.72|46.02|46.73|46.03|46.73|46.03|46.71|46.01|4
1655626890000|2022-06-19 08:21:30|46.72|46.02|46.7|46|46.72|46.02|46.7|46|4
1655626900000|2022-06-19 08:21:40|46.68|45.98|46.69|45.99|46.69|45.99|46.68|45.98|2
1655626910000|2022-06-19 08:21:50|46.68|45.98|46.68|45.98|46.68|45.98|46.68|45.98|1
1655626920000|2022-06-19 08:22:00|46.67|45.97|46.68|45.98|46.68|45.98|46.67|45.97|2
1655626930000|2022-06-19 08:22:10|46.67|45.97|46.69|45.99|46.69|45.99|46.67|45.97|3
1655626940000|2022-06-19 08:22:20|46.7|46|46.72|46.02|46.72|46.02|46.69|45.99|5
1655626950000|2022-06-19 08:22:30|46.71|46.01|46.71|46.01|46.72|46.02|46.7|46|5
1655626960000|2022-06-19 08:22:40|46.7|46|46.71|46.01|46.71|46.01|46.7|46|2
1655626970000|2022-06-19 08:22:50|46.7|46|46.7|46|46.7|46|46.7|46|1
1655626980000|2022-06-19 08:23:00|46.71|46.01|46.7|46|46.71|46.01|46.7|46|4
1655626990000|2022-06-19 08:23:10|46.71|46.01|46.72|46.02|46.72|46.02|46.7|46|6
1655627010000|2022-06-19 08:23:30|46.73|46.03|46.8|46.1|46.81|46.11|46.73|46.03|14
1655627020000|2022-06-19 08:23:40|46.81|46.11|46.82|46.12|46.82|46.12|46.8|46.1|8
1655627030000|2022-06-19 08:23:50|46.81|46.11|46.81|46.11|46.82|46.12|46.81|46.11|7
1655627040000|2022-06-19 08:24:00|46.82|46.12|46.81|46.11|46.82|46.12|46.8|46.1|7
1655627050000|2022-06-19 08:24:10|46.8|46.1|46.87|46.17|46.91|46.21|46.76|46.06|19
1655627060000|2022-06-19 08:24:20|46.86|46.16|46.86|46.16|46.87|46.17|46.85|46.15|5
1655627070000|2022-06-19 08:24:30|46.85|46.15|46.87|46.17|46.88|46.18|46.85|46.15|9
1655627080000|2022-06-19 08:24:40|46.88|46.18|46.91|46.21|46.94|46.24|46.88|46.18|6
1655627090000|2022-06-19 08:24:50|46.92|46.22|46.96|46.26|46.96|46.26|46.91|46.21|9
1655627100000|2022-06-19 08:25:00|46.97|46.27|46.93|46.23|46.99|46.29|46.93|46.23|7
1655627110000|2022-06-19 08:25:10|46.95|46.25|46.92|46.22|46.95|46.25|46.92|46.22|3
1655627120000|2022-06-19 08:25:20|46.93|46.23|46.93|46.23|46.93|46.23|46.93|46.23|1
1655627130000|2022-06-19 08:25:30|46.92|46.22|46.93|46.23|46.93|46.23|46.92|46.22|2
1655627140000|2022-06-19 08:25:40|46.94|46.24|46.93|46.23|46.94|46.24|46.93|46.23|4
1655627160000|2022-06-19 08:26:00|46.94|46.24|46.86|46.16|46.94|46.24|46.86|46.16|8
1655627170000|2022-06-19 08:26:10|46.84|46.14|46.84|46.14|46.85|46.15|46.84|46.14|3
1655627180000|2022-06-19 08:26:20|46.85|46.15|46.85|46.15|46.86|46.16|46.85|46.15|3
1655627190000|2022-06-19 08:26:30|46.84|46.14|46.86|46.16|46.86|46.16|46.84|46.14|3
1655627200000|2022-06-19 08:26:40|46.87|46.17|46.87|46.17|46.89|46.19|46.87|46.17|9
1655627210000|2022-06-19 08:26:50|46.88|46.18|46.87|46.17|46.88|46.18|46.87|46.17|4
1655627220000|2022-06-19 08:27:00|46.86|46.16|46.86|46.16|46.87|46.17|46.85|46.15|7
1655627250000|2022-06-19 08:27:30|46.85|46.15|46.85|46.15|46.85|46.15|46.84|46.14|3
1655627260000|2022-06-19 08:27:40|46.84|46.14|46.85|46.15|46.86|46.16|46.84|46.14|8
1655627270000|2022-06-19 08:27:50|46.86|46.16|46.85|46.15|46.86|46.16|46.85|46.15|4
1655627280000|2022-06-19 08:28:00|46.86|46.16|46.85|46.15|46.86|46.16|46.85|46.15|4
1655627310000|2022-06-19 08:28:30|46.87|46.17|46.89|46.19|46.89|46.19|46.87|46.17|5
1655627320000|2022-06-19 08:28:40|46.9|46.2|46.9|46.2|46.9|46.2|46.89|46.19|5
1655627330000|2022-06-19 08:28:50|46.89|46.19|46.9|46.2|46.9|46.2|46.89|46.19|2
1655627360000|2022-06-19 08:29:20|46.89|46.19|46.89|46.19|46.89|46.19|46.89|46.19|1
1655627370000|2022-06-19 08:29:30|46.9|46.2|46.89|46.19|46.9|46.2|46.89|46.19|4
1655627380000|2022-06-19 08:29:40|46.9|46.2|46.9|46.2|46.9|46.2|46.9|46.2|1
1655627390000|2022-06-19 08:29:50|46.91|46.21|46.99|46.29|47|46.3|46.91|46.21|12
1655627400000|2022-06-19 08:30:00|46.98|46.28|46.95|46.25|46.98|46.28|46.95|46.25|12
1655627410000|2022-06-19 08:30:10|46.96|46.26|46.98|46.28|46.99|46.29|46.95|46.25|9
1655627420000|2022-06-19 08:30:20|46.99|46.29|47.03|46.33|47.04|46.34|46.98|46.28|11
1655627430000|2022-06-19 08:30:30|47.02|46.32|47.01|46.31|47.03|46.33|47.01|46.31|4
1655627440000|2022-06-19 08:30:40|46.99|46.29|47.03|46.33|47.03|46.33|46.99|46.29|10
1655627450000|2022-06-19 08:30:50|47.04|46.34|47.03|46.33|47.06|46.36|47.02|46.32|10
1655627460000|2022-06-19 08:31:00|47.04|46.34|47.1|46.4|47.12|46.42|47.04|46.34|22
1655627470000|2022-06-19 08:31:10|47.09|46.39|47.07|46.37|47.1|46.4|47.06|46.36|14
1655627480000|2022-06-19 08:31:20|47.08|46.38|47.12|46.42|47.15|46.45|47.08|46.38|12
1655627490000|2022-06-19 08:31:30|47.11|46.41|47.11|46.41|47.12|46.42|47.08|46.38|12
1655627500000|2022-06-19 08:31:40|47.12|46.42|47.2|46.5|47.22|46.52|47.12|46.42|12
1655627510000|2022-06-19 08:31:50|47.21|46.51|47.16|46.46|47.21|46.51|47.13|46.43|14
1655627520000|2022-06-19 08:32:00|47.15|46.45|47.16|46.46|47.16|46.46|47.14|46.44|8
1655627530000|2022-06-19 08:32:10|47.17|46.47|47.18|46.48|47.19|46.49|47.16|46.46|10
1655627540000|2022-06-19 08:32:20|47.17|46.47|47.16|46.46|47.18|46.48|47.16|46.46|6
1655627550000|2022-06-19 08:32:30|47.17|46.47|47.18|46.48|47.19|46.49|47.17|46.47|8
1655627560000|2022-06-19 08:32:40|47.17|46.47|47.18|46.48|47.18|46.48|47.17|46.47|4
1655627570000|2022-06-19 08:32:50|47.19|46.49|47.19|46.49|47.19|46.49|47.19|46.49|1
1655627580000|2022-06-19 08:33:00|47.18|46.48|47.17|46.47|47.18|46.48|47.17|46.47|6
1655627590000|2022-06-19 08:33:10|47.18|46.48|47.18|46.48|47.18|46.48|47.17|46.47|3
1655627600000|2022-06-19 08:33:20|47.2|46.5|47.22|46.52|47.22|46.52|47.2|46.5|2
1655627610000|2022-06-19 08:33:30|47.23|46.53|47.23|46.53|47.24|46.54|47.23|46.53|3
1655627620000|2022-06-19 08:33:40|47.24|46.54|47.23|46.53|47.24|46.54|47.22|46.52|6
1655627630000|2022-06-19 08:33:50|47.22|46.52|47.23|46.53|47.23|46.53|47.21|46.51|7
1655627640000|2022-06-19 08:34:00|47.22|46.52|47.24|46.54|47.25|46.55|47.22|46.52|9
1655627650000|2022-06-19 08:34:10|47.25|46.55|47.23|46.53|47.25|46.55|47.23|46.53|3
1655627660000|2022-06-19 08:34:20|47.24|46.54|47.26|46.56|47.26|46.56|47.24|46.54|3
1655627670000|2022-06-19 08:34:30|47.25|46.55|47.23|46.53|47.26|46.56|47.23|46.53|9
1655627680000|2022-06-19 08:34:40|47.22|46.52|47.17|46.47|47.22|46.52|47.17|46.47|10
1655627690000|2022-06-19 08:34:50|47.18|46.48|47.16|46.46|47.18|46.48|47.15|46.45|8
1655627700000|2022-06-19 08:35:00|47.17|46.47|47.18|46.48|47.19|46.49|47.16|46.46|7
1655627710000|2022-06-19 08:35:10|47.17|46.47|47.18|46.48|47.18|46.48|47.16|46.46|7
1655627720000|2022-06-19 08:35:20|47.19|46.49|47.19|46.49|47.19|46.49|47.18|46.48|5
1655627730000|2022-06-19 08:35:30|47.18|46.48|47.19|46.49|47.21|46.51|47.18|46.48|9
1655627740000|2022-06-19 08:35:40|47.2|46.5|47.19|46.49|47.21|46.51|47.19|46.49|4
1655627750000|2022-06-19 08:35:50|47.17|46.47|47.08|46.38|47.17|46.47|47.05|46.35|15
1655627760000|2022-06-19 08:36:00|47.07|46.37|47.07|46.37|47.09|46.39|47.07|46.37|13
1655627770000|2022-06-19 08:36:10|47.06|46.36|47.05|46.35|47.06|46.36|47.04|46.34|3
1655627780000|2022-06-19 08:36:20|47.06|46.36|47.07|46.37|47.07|46.37|47.05|46.35|4
1655627790000|2022-06-19 08:36:30|47.06|46.36|47.07|46.37|47.07|46.37|47.06|46.36|2
1655627800000|2022-06-19 08:36:40|47.06|46.36|47.07|46.37|47.07|46.37|47.06|46.36|2
1655627810000|2022-06-19 08:36:50|47.06|46.36|47.06|46.36|47.07|46.37|47.06|46.36|3
1655627830000|2022-06-19 08:37:10|47.05|46.35|47.06|46.36|47.06|46.36|47.04|46.34|6
1655627840000|2022-06-19 08:37:20|47.05|46.35|47.05|46.35|47.05|46.35|47.05|46.35|1
1655627850000|2022-06-19 08:37:30|47.04|46.34|47.04|46.34|47.04|46.34|47.04|46.34|1
1655627860000|2022-06-19 08:37:40|47.05|46.35|46.91|46.21|47.05|46.35|46.9|46.2|13
1655627870000|2022-06-19 08:37:50|46.9|46.2|46.84|46.14|46.91|46.21|46.84|46.14|9
1655627880000|2022-06-19 08:38:00|46.85|46.15|46.85|46.15|46.87|46.17|46.84|46.14|7
1655627890000|2022-06-19 08:38:10|46.84|46.14|46.84|46.14|46.85|46.15|46.83|46.13|5
1655627900000|2022-06-19 08:38:20|46.83|46.13|46.84|46.14|46.85|46.15|46.83|46.13|6
1655627910000|2022-06-19 08:38:30|46.83|46.13|46.83|46.13|46.83|46.13|46.83|46.13|1
1655627920000|2022-06-19 08:38:40|46.82|46.12|46.81|46.11|46.83|46.13|46.81|46.11|4
1655627930000|2022-06-19 08:38:50|46.8|46.1|46.81|46.11|46.81|46.11|46.8|46.1|2
1655627940000|2022-06-19 08:39:00|46.8|46.1|46.81|46.11|46.82|46.12|46.8|46.1|8
1655627950000|2022-06-19 08:39:10|46.82|46.12|46.84|46.14|46.85|46.15|46.82|46.12|13
1655627960000|2022-06-19 08:39:20|46.83|46.13|46.86|46.16|46.86|46.16|46.83|46.13|6
1655627970000|2022-06-19 08:39:30|46.87|46.17|46.85|46.15|46.88|46.18|46.85|46.15|5
1655627980000|2022-06-19 08:39:40|46.84|46.14|46.85|46.15|46.85|46.15|46.84|46.14|2
1655627990000|2022-06-19 08:39:50|46.84|46.14|46.84|46.14|46.84|46.14|46.84|46.14|1
1655628000000|2022-06-19 08:40:00|46.85|46.15|46.87|46.17|46.87|46.17|46.85|46.15|2
1655628010000|2022-06-19 08:40:10|46.88|46.18|46.85|46.15|46.88|46.18|46.85|46.15|6
1655628030000|2022-06-19 08:40:30|46.84|46.14|46.83|46.13|46.84|46.14|46.83|46.13|6
1655628040000|2022-06-19 08:40:40|46.84|46.14|46.84|46.14|46.85|46.15|46.83|46.13|7
1655628050000|2022-06-19 08:40:50|46.85|46.15|46.84|46.14|46.85|46.15|46.84|46.14|2
1655628060000|2022-06-19 08:41:00|46.85|46.15|46.85|46.15|46.85|46.15|46.84|46.14|3
1655628070000|2022-06-19 08:41:10|46.84|46.14|46.85|46.15|46.85|46.15|46.84|46.14|2
1655628080000|2022-06-19 08:41:20|46.84|46.14|46.84|46.14|46.85|46.15|46.84|46.14|3
1655628090000|2022-06-19 08:41:30|46.83|46.13|46.84|46.14|46.84|46.14|46.83|46.13|2
1655628100000|2022-06-19 08:41:40|46.83|46.13|46.83|46.13|46.83|46.13|46.82|46.12|3
1655628110000|2022-06-19 08:41:50|46.84|46.14|46.81|46.11|46.84|46.14|46.8|46.1|10
1655628120000|2022-06-19 08:42:00|46.82|46.12|46.81|46.11|46.82|46.12|46.81|46.11|2
1655628130000|2022-06-19 08:42:10|46.82|46.12|46.81|46.11|46.82|46.12|46.8|46.1|10
1655628140000|2022-06-19 08:42:20|46.82|46.12|46.82|46.12|46.82|46.12|46.82|46.12|1
1655628150000|2022-06-19 08:42:30|46.81|46.11|46.81|46.11|46.82|46.12|46.81|46.11|3
1655628160000|2022-06-19 08:42:40|46.82|46.12|46.82|46.12|46.82|46.12|46.82|46.12|1
1655628180000|2022-06-19 08:43:00|46.83|46.13|46.83|46.13|46.83|46.13|46.83|46.13|1
1655628240000|2022-06-19 08:44:00|46.84|46.14|46.84|46.14|46.84|46.14|46.83|46.13|3
1655628260000|2022-06-19 08:44:20|46.83|46.13|46.83|46.13|46.85|46.15|46.83|46.13|4
1655628270000|2022-06-19 08:44:30|46.84|46.14|46.85|46.15|46.85|46.15|46.84|46.14|2
1655628280000|2022-06-19 08:44:40|46.84|46.14|46.87|46.17|46.87|46.17|46.84|46.14|4
1655628290000|2022-06-19 08:44:50|46.86|46.16|46.87|46.17|46.87|46.17|46.86|46.16|6
1655628300000|2022-06-19 08:45:00|46.86|46.16|46.85|46.15|46.87|46.17|46.85|46.15|4
1655628310000|2022-06-19 08:45:10|46.86|46.16|46.85|46.15|46.86|46.16|46.85|46.15|6
1655628320000|2022-06-19 08:45:20|46.84|46.14|46.86|46.16|46.86|46.16|46.84|46.14|5
1655628330000|2022-06-19 08:45:30|46.85|46.15|46.85|46.15|46.85|46.15|46.84|46.14|3
1655628340000|2022-06-19 08:45:40|46.84|46.14|46.82|46.12|46.84|46.14|46.82|46.12|3
1655628350000|2022-06-19 08:45:50|46.84|46.14|46.81|46.11|46.84|46.14|46.81|46.11|5
1655628360000|2022-06-19 08:46:00|46.8|46.1|46.8|46.1|46.81|46.11|46.8|46.1|7
1655628370000|2022-06-19 08:46:10|46.78|46.08|46.8|46.1|46.8|46.1|46.78|46.08|3
1655628380000|2022-06-19 08:46:20|46.81|46.11|46.8|46.1|46.81|46.11|46.8|46.1|4
1655628420000|2022-06-19 08:47:00|46.81|46.11|46.82|46.12|46.82|46.12|46.81|46.11|2
1655628440000|2022-06-19 08:47:20|46.8|46.1|46.82|46.12|46.82|46.12|46.8|46.1|7
1655628470000|2022-06-19 08:47:50|46.81|46.11|46.81|46.11|46.82|46.12|46.8|46.1|7
1655628480000|2022-06-19 08:48:00|46.8|46.1|46.81|46.11|46.81|46.11|46.8|46.1|4
1655628500000|2022-06-19 08:48:20|46.82|46.12|46.81|46.11|46.82|46.12|46.81|46.11|2
1655628520000|2022-06-19 08:48:40|46.82|46.12|47|46.3|47|46.3|46.82|46.12|16
1655628530000|2022-06-19 08:48:50|47.02|46.32|47.07|46.37|47.07|46.37|47.02|46.32|11
1655628540000|2022-06-19 08:49:00|47.06|46.36|47.08|46.38|47.08|46.38|47.06|46.36|7
1655628550000|2022-06-19 08:49:10|47.07|46.37|46.98|46.28|47.07|46.37|46.98|46.28|9
1655628560000|2022-06-19 08:49:20|46.95|46.25|46.88|46.18|46.95|46.25|46.87|46.17|8
1655628570000|2022-06-19 08:49:30|46.87|46.17|46.86|46.16|46.87|46.17|46.86|46.16|4
1655628580000|2022-06-19 08:49:40|46.87|46.17|46.84|46.14|46.87|46.17|46.84|46.14|8
1655628590000|2022-06-19 08:49:50|46.85|46.15|46.92|46.22|46.93|46.23|46.85|46.15|7
1655628600000|2022-06-19 08:50:00|46.93|46.23|46.97|46.27|46.97|46.27|46.93|46.23|4
1655628610000|2022-06-19 08:50:10|46.98|46.28|47.02|46.32|47.03|46.33|46.98|46.28|12
1655628620000|2022-06-19 08:50:20|47.01|46.31|47|46.3|47.03|46.33|47|46.3|10
1655628630000|2022-06-19 08:50:30|47.01|46.31|47.03|46.33|47.03|46.33|47|46.3|5
1655628640000|2022-06-19 08:50:40|47.02|46.32|47.02|46.32|47.03|46.33|47.02|46.32|3
1655628650000|2022-06-19 08:50:50|47.03|46.33|47.03|46.33|47.03|46.33|47.03|46.33|1
1655628660000|2022-06-19 08:51:00|47.02|46.32|47.04|46.34|47.05|46.35|47.02|46.32|9
1655628670000|2022-06-19 08:51:10|47.03|46.33|47.05|46.35|47.06|46.36|47.03|46.33|11
1655628680000|2022-06-19 08:51:20|47.06|46.36|47.07|46.37|47.07|46.37|47.06|46.36|4
1655628690000|2022-06-19 08:51:30|47.08|46.38|47.07|46.37|47.08|46.38|47.07|46.37|4
1655628700000|2022-06-19 08:51:40|47.06|46.36|47.06|46.36|47.07|46.37|47.06|46.36|3
1655628710000|2022-06-19 08:51:50|47.07|46.37|47.07|46.37|47.07|46.37|47.07|46.37|1
1655628720000|2022-06-19 08:52:00|47.08|46.38|47.07|46.37|47.08|46.38|47.07|46.37|2
1655628730000|2022-06-19 08:52:10|47.08|46.38|47.06|46.36|47.08|46.38|47.05|46.35|9
1655628740000|2022-06-19 08:52:20|47.04|46.34|47.06|46.36|47.06|46.36|47.04|46.34|9
1655628750000|2022-06-19 08:52:30|47.07|46.37|47.07|46.37|47.07|46.37|47.07|46.37|1
1655628780000|2022-06-19 08:53:00|47.08|46.38|47.09|46.39|47.09|46.39|47.08|46.38|2
1655628790000|2022-06-19 08:53:10|47.08|46.38|47.09|46.39|47.09|46.39|47.08|46.38|2
1655628810000|2022-06-19 08:53:30|47.11|46.41|47.13|46.43|47.13|46.43|47.11|46.41|3
1655628840000|2022-06-19 08:54:00|47.14|46.44|47.14|46.44|47.14|46.44|47.14|46.44|1
1655628860000|2022-06-19 08:54:20|47.16|46.46|47.18|46.48|47.18|46.48|47.16|46.46|4
1655628870000|2022-06-19 08:54:30|47.19|46.49|47.19|46.49|47.19|46.49|47.19|46.49|1
1655628880000|2022-06-19 08:54:40|47.18|46.48|47.17|46.47|47.19|46.49|47.15|46.45|9
1655628890000|2022-06-19 08:54:50|47.16|46.46|47.17|46.47|47.17|46.47|47.16|46.46|2
1655628910000|2022-06-19 08:55:10|47.18|46.48|47.17|46.47|47.18|46.48|47.17|46.47|6
1655628920000|2022-06-19 08:55:20|47.18|46.48|47.2|46.5|47.2|46.5|47.18|46.48|3
1655628930000|2022-06-19 08:55:30|47.19|46.49|47.2|46.5|47.2|46.5|47.18|46.48|8
1655628940000|2022-06-19 08:55:40|47.21|46.51|47.28|46.58|47.28|46.58|47.2|46.5|9
1655628950000|2022-06-19 08:55:50|47.29|46.59|47.27|46.57|47.29|46.59|47.27|46.57|5
1655628960000|2022-06-19 08:56:00|47.28|46.58|47.28|46.58|47.3|46.6|47.27|46.57|7
1655628970000|2022-06-19 08:56:10|47.27|46.57|47.34|46.64|47.34|46.64|47.27|46.57|8
1655628980000|2022-06-19 08:56:20|47.35|46.65|47.35|46.65|47.39|46.69|47.35|46.65|13
1655628990000|2022-06-19 08:56:30|47.36|46.66|47.42|46.72|47.42|46.72|47.36|46.66|9
1655629000000|2022-06-19 08:56:40|47.41|46.71|47.43|46.73|47.44|46.74|47.41|46.71|7
1655629010000|2022-06-19 08:56:50|47.42|46.72|47.39|46.69|47.43|46.73|47.39|46.69|12
1655629020000|2022-06-19 08:57:00|47.4|46.7|47.4|46.7|47.4|46.7|47.38|46.68|9
1655629030000|2022-06-19 08:57:10|47.39|46.69|47.39|46.69|47.4|46.7|47.38|46.68|7
1655629040000|2022-06-19 08:57:20|47.38|46.68|47.35|46.65|47.39|46.69|47.35|46.65|13
1655629050000|2022-06-19 08:57:30|47.36|46.66|47.37|46.67|47.37|46.67|47.36|46.66|2
1655629060000|2022-06-19 08:57:40|47.36|46.66|47.34|46.64|47.36|46.66|47.34|46.64|5
1655629070000|2022-06-19 08:57:50|47.35|46.65|47.35|46.65|47.35|46.65|47.34|46.64|5
1655629080000|2022-06-19 08:58:00|47.34|46.64|47.34|46.64|47.35|46.65|47.34|46.64|3
1655629090000|2022-06-19 08:58:10|47.35|46.65|47.35|46.65|47.35|46.65|47.35|46.65|1
1655629110000|2022-06-19 08:58:30|47.33|46.63|47.29|46.59|47.33|46.63|47.28|46.58|7
1655629130000|2022-06-19 08:58:50|47.28|46.58|47.28|46.58|47.28|46.58|47.28|46.58|1
1655629140000|2022-06-19 08:59:00|47.29|46.59|47.31|46.61|47.31|46.61|47.29|46.59|3
1655629150000|2022-06-19 08:59:10|47.32|46.62|47.32|46.62|47.32|46.62|47.32|46.62|1
1655629170000|2022-06-19 08:59:30|47.33|46.63|47.33|46.63|47.33|46.63|47.33|46.63|1
1655629180000|2022-06-19 08:59:40|47.32|46.62|47.35|46.65|47.35|46.65|47.32|46.62|4
1655629200000|2022-06-19 09:00:00|47.34|46.64|47.33|46.63|47.34|46.64|47.33|46.63|6
1655629210000|2022-06-19 09:00:10|47.32|46.62|47.35|46.65|47.35|46.65|47.32|46.62|5
1655629220000|2022-06-19 09:00:20|47.36|46.66|47.34|46.64|47.37|46.67|47.34|46.64|7
1655629240000|2022-06-19 09:00:40|47.35|46.65|47.35|46.65|47.35|46.65|47.35|46.65|1
1655629250000|2022-06-19 09:00:50|47.36|46.66|47.35|46.65|47.36|46.66|47.35|46.65|6
1655629260000|2022-06-19 09:01:00|47.34|46.64|47.34|46.64|47.35|46.65|47.34|46.64|9
1655629270000|2022-06-19 09:01:10|47.33|46.63|47.33|46.63|47.35|46.65|47.32|46.62|10
1655629280000|2022-06-19 09:01:20|47.34|46.64|47.36|46.66|47.36|46.66|47.34|46.64|3
1655629290000|2022-06-19 09:01:30|47.35|46.65|47.35|46.65|47.36|46.66|47.34|46.64|5
1655629300000|2022-06-19 09:01:40|47.36|46.66|47.34|46.64|47.36|46.66|47.33|46.63|7
1655629310000|2022-06-19 09:01:50|47.33|46.63|47.33|46.63|47.34|46.64|47.33|46.63|5
1655629320000|2022-06-19 09:02:00|47.3|46.6|47.25|46.55|47.3|46.6|47.25|46.55|5
1655629330000|2022-06-19 09:02:10|47.24|46.54|47.25|46.55|47.26|46.56|47.24|46.54|10
1655629340000|2022-06-19 09:02:20|47.26|46.56|47.26|46.56|47.26|46.56|47.26|46.56|1
1655629350000|2022-06-19 09:02:30|47.27|46.57|47.27|46.57|47.27|46.57|47.27|46.57|1
1655629360000|2022-06-19 09:02:40|47.28|46.58|47.27|46.57|47.28|46.58|47.27|46.57|2
1655629370000|2022-06-19 09:02:50|47.28|46.58|47.33|46.63|47.33|46.63|47.28|46.58|10
1655629380000|2022-06-19 09:03:00|47.34|46.64|47.36|46.66|47.37|46.67|47.34|46.64|7
1655629390000|2022-06-19 09:03:10|47.37|46.67|47.36|46.66|47.37|46.67|47.35|46.65|7
1655629400000|2022-06-19 09:03:20|47.35|46.65|47.35|46.65|47.35|46.65|47.34|46.64|3
1655629410000|2022-06-19 09:03:30|47.34|46.64|47.31|46.61|47.34|46.64|47.31|46.61|10
1655629420000|2022-06-19 09:03:40|47.32|46.62|47.31|46.61|47.32|46.62|47.31|46.61|2
1655629430000|2022-06-19 09:03:50|47.3|46.6|47.3|46.6|47.3|46.6|47.3|46.6|1
1655629450000|2022-06-19 09:04:10|47.29|46.59|47.29|46.59|47.3|46.6|47.28|46.58|12
1655629460000|2022-06-19 09:04:20|47.28|46.58|47.28|46.58|47.29|46.59|47.28|46.58|5
1655629470000|2022-06-19 09:04:30|47.27|46.57|47.29|46.59|47.29|46.59|47.27|46.57|3
1655629480000|2022-06-19 09:04:40|47.28|46.58|47.28|46.58|47.28|46.58|47.28|46.58|1
1655629490000|2022-06-19 09:04:50|47.29|46.59|47.28|46.58|47.29|46.59|47.28|46.58|4
1655629500000|2022-06-19 09:05:00|47.27|46.57|47.27|46.57|47.27|46.57|47.27|46.57|1
1655629510000|2022-06-19 09:05:10|47.28|46.58|47.28|46.58|47.28|46.58|47.28|46.58|1
1655629520000|2022-06-19 09:05:20|47.27|46.57|47.28|46.58|47.28|46.58|47.26|46.56|4
1655629530000|2022-06-19 09:05:30|47.27|46.57|47.27|46.57|47.29|46.59|47.27|46.57|4
1655629540000|2022-06-19 09:05:40|47.28|46.58|47.27|46.57|47.28|46.58|47.27|46.57|2
1655629550000|2022-06-19 09:05:50|47.28|46.58|47.3|46.6|47.31|46.61|47.28|46.58|4
1655629560000|2022-06-19 09:06:00|47.31|46.61|47.31|46.61|47.31|46.61|47.31|46.61|1
1655629580000|2022-06-19 09:06:20|47.32|46.62|47.31|46.61|47.32|46.62|47.31|46.61|4
1655629590000|2022-06-19 09:06:30|47.32|46.62|47.33|46.63|47.33|46.63|47.31|46.61|10
1655629600000|2022-06-19 09:06:40|47.32|46.62|47.31|46.61|47.33|46.63|47.31|46.61|8
1655629610000|2022-06-19 09:06:50|47.32|46.62|47.33|46.63|47.33|46.63|47.31|46.61|3
1655629630000|2022-06-19 09:07:10|47.31|46.61|47.32|46.62|47.33|46.63|47.31|46.61|4
1655629640000|2022-06-19 09:07:20|47.28|46.58|47.26|46.56|47.28|46.58|47.23|46.53|12
1655629650000|2022-06-19 09:07:30|47.27|46.57|47.31|46.61|47.31|46.61|47.27|46.57|5
1655629660000|2022-06-19 09:07:40|47.32|46.62|47.32|46.62|47.33|46.63|47.31|46.61|5
1655629670000|2022-06-19 09:07:50|47.33|46.63|47.3|46.6|47.33|46.63|47.3|46.6|3
1655629680000|2022-06-19 09:08:00|47.31|46.61|47.32|46.62|47.32|46.62|47.31|46.61|2
1655629690000|2022-06-19 09:08:10|47.31|46.61|47.31|46.61|47.31|46.61|47.3|46.6|3
1655629700000|2022-06-19 09:08:20|47.32|46.62|47.32|46.62|47.32|46.62|47.32|46.62|1
1655629710000|2022-06-19 09:08:30|47.31|46.61|47.33|46.63|47.33|46.63|47.31|46.61|3
1655629740000|2022-06-19 09:09:00|47.34|46.64|47.35|46.65|47.36|46.66|47.34|46.64|4
1655629750000|2022-06-19 09:09:10|47.36|46.66|47.4|46.7|47.4|46.7|47.36|46.66|7
1655629760000|2022-06-19 09:09:20|47.41|46.71|47.52|46.82|47.53|46.83|47.41|46.71|9
1655629770000|2022-06-19 09:09:30|47.53|46.83|47.57|46.87|47.57|46.87|47.52|46.82|7
1655629780000|2022-06-19 09:09:40|47.58|46.88|47.61|46.91|47.64|46.94|47.58|46.88|16
1655629790000|2022-06-19 09:09:50|47.62|46.92|47.62|46.92|47.63|46.93|47.61|46.91|11
1655629800000|2022-06-19 09:10:00|47.61|46.91|47.66|46.96|47.66|46.96|47.61|46.91|10
1655629810000|2022-06-19 09:10:10|47.67|46.97|47.7|47|47.71|47.01|47.67|46.97|7
1655629820000|2022-06-19 09:10:20|47.71|47.01|47.73|47.03|47.79|47.09|47.71|47.01|17
1655629830000|2022-06-19 09:10:30|47.74|47.04|47.75|47.05|47.75|47.05|47.72|47.02|12
1655629840000|2022-06-19 09:10:40|47.74|47.04|47.77|47.07|47.8|47.1|47.74|47.04|9
1655629850000|2022-06-19 09:10:50|47.76|47.06|47.78|47.08|47.78|47.08|47.76|47.06|13
1655629860000|2022-06-19 09:11:00|47.77|47.07|47.81|47.11|47.81|47.11|47.77|47.07|8
1655629870000|2022-06-19 09:11:10|47.84|47.14|47.97|47.27|47.97|47.27|47.84|47.14|19
1655629880000|2022-06-19 09:11:20|47.96|47.26|47.98|47.28|47.99|47.29|47.93|47.23|18
1655629890000|2022-06-19 09:11:30|47.97|47.27|47.99|47.29|48|47.3|47.97|47.27|11
1655629900000|2022-06-19 09:11:40|48|47.3|47.95|47.25|48|47.3|47.94|47.24|13
1655629910000|2022-06-19 09:11:50|47.94|47.24|47.96|47.26|47.96|47.26|47.93|47.23|6
1655629920000|2022-06-19 09:12:00|47.97|47.27|48.16|47.46|48.16|47.46|47.97|47.27|13
1655629930000|2022-06-19 09:12:10|48.13|47.43|48.1|47.4|48.14|47.44|48.1|47.4|9
1655629940000|2022-06-19 09:12:20|48.08|47.38|48.08|47.38|48.08|47.38|48.07|47.37|3
1655629950000|2022-06-19 09:12:30|48.09|47.39|48.09|47.39|48.11|47.41|48.09|47.39|8
1655629960000|2022-06-19 09:12:40|48.1|47.4|48.09|47.39|48.1|47.4|48.09|47.39|4
1655629970000|2022-06-19 09:12:50|48.08|47.38|48.1|47.4|48.11|47.41|48.08|47.38|7
1655629980000|2022-06-19 09:13:00|48.11|47.41|48.08|47.38|48.11|47.41|48.08|47.38|8
1655629990000|2022-06-19 09:13:10|48.09|47.39|48.14|47.44|48.15|47.45|48.08|47.38|9
1655630000000|2022-06-19 09:13:20|48.15|47.45|48.13|47.43|48.16|47.46|48.12|47.42|6
1655630010000|2022-06-19 09:13:30|48.12|47.42|48.05|47.35|48.13|47.43|48.04|47.34|8
1655630020000|2022-06-19 09:13:40|48.06|47.36|48.04|47.34|48.06|47.36|48.02|47.32|11
1655630030000|2022-06-19 09:13:50|48.03|47.33|48.04|47.34|48.05|47.35|48.03|47.33|13
1655630040000|2022-06-19 09:14:00|48.03|47.33|48.04|47.34|48.05|47.35|48.01|47.31|13
1655630050000|2022-06-19 09:14:10|48.05|47.35|48.07|47.37|48.08|47.38|48.04|47.34|6
1655630060000|2022-06-19 09:14:20|48.08|47.38|48.06|47.36|48.09|47.39|48.06|47.36|11
1655630070000|2022-06-19 09:14:30|48.07|47.37|48.14|47.44|48.18|47.48|48.06|47.36|19
1655630080000|2022-06-19 09:14:40|48.16|47.46|48.24|47.54|48.26|47.56|48.16|47.46|15
1655630090000|2022-06-19 09:14:50|48.25|47.55|48.3|47.6|48.32|47.62|48.25|47.55|16
1655630100000|2022-06-19 09:15:00|48.31|47.61|48.25|47.55|48.32|47.62|48.25|47.55|9
1655630110000|2022-06-19 09:15:10|48.24|47.54|48.21|47.51|48.26|47.56|48.2|47.5|13
1655630120000|2022-06-19 09:15:20|48.19|47.49|48.18|47.48|48.19|47.49|48.18|47.48|4
1655630130000|2022-06-19 09:15:30|48.17|47.47|48.22|47.52|48.27|47.57|48.17|47.47|11
1655630140000|2022-06-19 09:15:40|48.2|47.5|48.26|47.56|48.27|47.57|48.2|47.5|9
1655630150000|2022-06-19 09:15:50|48.28|47.58|48.28|47.58|48.3|47.6|48.27|47.57|10
1655630160000|2022-06-19 09:16:00|48.27|47.57|48.38|47.68|48.38|47.68|48.26|47.56|20
1655630170000|2022-06-19 09:16:10|48.39|47.69|48.37|47.67|48.43|47.73|48.37|47.67|20
1655630180000|2022-06-19 09:16:20|48.35|47.65|48.36|47.66|48.4|47.7|48.34|47.64|18
1655630190000|2022-06-19 09:16:30|48.35|47.65|48.54|47.84|48.54|47.84|48.32|47.62|21
1655630200000|2022-06-19 09:16:40|48.55|47.85|48.59|47.89|48.62|47.92|48.51|47.81|25
1655630210000|2022-06-19 09:16:50|48.58|47.88|48.57|47.87|48.64|47.94|48.54|47.84|23
1655630220000|2022-06-19 09:17:00|48.56|47.86|48.69|47.99|48.69|47.99|48.55|47.85|24
1655630230000|2022-06-19 09:17:10|48.68|47.98|48.85|48.15|48.86|48.16|48.68|47.98|19
1655630240000|2022-06-19 09:17:20|48.86|48.16|48.91|48.21|48.99|48.29|48.86|48.16|20
1655630250000|2022-06-19 09:17:30|48.92|48.22|48.87|48.17|48.92|48.22|48.85|48.15|16
1655630260000|2022-06-19 09:17:40|48.88|48.18|48.96|48.26|48.96|48.26|48.85|48.15|18
1655630270000|2022-06-19 09:17:50|48.97|48.27|49.05|48.35|49.05|48.35|48.97|48.27|20
1655630280000|2022-06-19 09:18:00|49.06|48.36|49.07|48.37|49.07|48.37|49.04|48.34|15
1655630290000|2022-06-19 09:18:10|49.06|48.36|49.28|48.58|49.28|48.58|49.05|48.35|26
1655630300000|2022-06-19 09:18:20|49.34|48.64|49.44|48.74|49.44|48.74|49.27|48.57|30
1655630310000|2022-06-19 09:18:30|49.45|48.75|49.56|48.86|49.65|48.95|49.45|48.75|33
1655630320000|2022-06-19 09:18:40|49.54|48.84|49.43|48.73|49.54|48.84|49.41|48.71|30
1655630330000|2022-06-19 09:18:50|49.42|48.72|49.31|48.61|49.47|48.77|49.31|48.61|26
1655630340000|2022-06-19 09:19:00|49.32|48.62|49.25|48.55|49.33|48.63|49.24|48.54|28
1655630350000|2022-06-19 09:19:10|49.23|48.53|49.13|48.43|49.26|48.56|49.13|48.43|20
1655630360000|2022-06-19 09:19:20|49.14|48.44|49.08|48.38|49.15|48.45|49.08|48.38|16
1655630370000|2022-06-19 09:19:30|49.07|48.37|49.1|48.4|49.13|48.43|49.06|48.36|22
1655630380000|2022-06-19 09:19:40|49.11|48.41|49.08|48.38|49.11|48.41|49.06|48.36|19
1655630390000|2022-06-19 09:19:50|49.07|48.37|48.94|48.24|49.07|48.37|48.94|48.24|13
1655630400000|2022-06-19 09:20:00|48.95|48.25|48.92|48.22|48.95|48.25|48.92|48.22|8
1655630410000|2022-06-19 09:20:10|48.93|48.23|48.92|48.22|48.93|48.23|48.92|48.22|6
1655630420000|2022-06-19 09:20:20|48.9|48.2|48.75|48.05|48.9|48.2|48.75|48.05|20
1655630430000|2022-06-19 09:20:30|48.76|48.06|48.78|48.08|48.81|48.11|48.76|48.06|10
1655630440000|2022-06-19 09:20:40|48.79|48.09|48.68|47.98|48.79|48.09|48.68|47.98|18
1655630450000|2022-06-19 09:20:50|48.69|47.99|48.69|47.99|48.7|48|48.69|47.99|3
1655630460000|2022-06-19 09:21:00|48.7|48|48.69|47.99|48.7|48|48.68|47.98|10
1655630470000|2022-06-19 09:21:10|48.68|47.98|48.68|47.98|48.7|48|48.67|47.97|7
1655630480000|2022-06-19 09:21:20|48.67|47.97|48.68|47.98|48.68|47.98|48.67|47.97|6
1655630490000|2022-06-19 09:21:30|48.67|47.97|48.64|47.94|48.68|47.98|48.64|47.94|18
1655630500000|2022-06-19 09:21:40|48.65|47.95|48.64|47.94|48.65|47.95|48.63|47.93|6
1655630510000|2022-06-19 09:21:50|48.63|47.93|48.61|47.91|48.63|47.93|48.6|47.9|10
1655630520000|2022-06-19 09:22:00|48.62|47.92|48.61|47.91|48.65|47.95|48.61|47.91|14
1655630530000|2022-06-19 09:22:10|48.62|47.92|48.64|47.94|48.64|47.94|48.6|47.9|17
1655630540000|2022-06-19 09:22:20|48.63|47.93|48.63|47.93|48.64|47.94|48.62|47.92|15
1655630550000|2022-06-19 09:22:30|48.62|47.92|48.8|48.1|48.8|48.1|48.62|47.92|21
1655630560000|2022-06-19 09:22:40|48.79|48.09|48.78|48.08|48.8|48.1|48.77|48.07|9
1655630570000|2022-06-19 09:22:50|48.79|48.09|48.79|48.09|48.8|48.1|48.77|48.07|10
1655630580000|2022-06-19 09:23:00|48.8|48.1|49.07|48.37|49.07|48.37|48.8|48.1|18
1655630590000|2022-06-19 09:23:10|49.08|48.38|49.18|48.48|49.18|48.48|49.08|48.38|20
1655630600000|2022-06-19 09:23:20|49.19|48.49|49.22|48.52|49.24|48.54|49.19|48.49|20
1655630610000|2022-06-19 09:23:30|49.24|48.54|49.31|48.61|49.34|48.64|49.24|48.54|19
1655630620000|2022-06-19 09:23:40|49.3|48.6|49.2|48.5|49.3|48.6|49.2|48.5|13
1655630630000|2022-06-19 09:23:50|49.19|48.49|49.25|48.55|49.25|48.55|49.16|48.46|19
1655630640000|2022-06-19 09:24:00|49.24|48.54|49.24|48.54|49.25|48.55|49.23|48.53|13
1655630650000|2022-06-19 09:24:10|49.23|48.53|49.25|48.55|49.25|48.55|49.23|48.53|5
1655630660000|2022-06-19 09:24:20|49.26|48.56|49.06|48.36|49.26|48.56|49.06|48.36|16
1655630670000|2022-06-19 09:24:30|49.05|48.35|49.03|48.33|49.06|48.36|49.03|48.33|5
1655630680000|2022-06-19 09:24:40|49.02|48.32|48.95|48.25|49.03|48.33|48.95|48.25|11
1655630690000|2022-06-19 09:24:50|48.94|48.24|48.93|48.23|48.95|48.25|48.93|48.23|5
1655630700000|2022-06-19 09:25:00|48.92|48.22|48.84|48.14|48.92|48.22|48.84|48.14|18
1655630710000|2022-06-19 09:25:10|48.86|48.16|48.83|48.13|48.9|48.2|48.82|48.12|11
1655630720000|2022-06-19 09:25:20|48.84|48.14|48.78|48.08|48.85|48.15|48.78|48.08|12
1655630730000|2022-06-19 09:25:30|48.79|48.09|48.83|48.13|48.87|48.17|48.78|48.08|13
1655630740000|2022-06-19 09:25:40|48.81|48.11|48.8|48.1|48.81|48.11|48.77|48.07|13
1655630750000|2022-06-19 09:25:50|48.79|48.09|48.79|48.09|48.79|48.09|48.78|48.08|3
1655630760000|2022-06-19 09:26:00|48.78|48.08|48.78|48.08|48.78|48.08|48.75|48.05|13
1655630770000|2022-06-19 09:26:10|48.77|48.07|48.69|47.99|48.8|48.1|48.68|47.98|18
1655630780000|2022-06-19 09:26:20|48.68|47.98|48.64|47.94|48.69|47.99|48.62|47.92|11
1655630790000|2022-06-19 09:26:30|48.62|47.92|48.59|47.89|48.62|47.92|48.55|47.85|15
1655630800000|2022-06-19 09:26:40|48.6|47.9|48.58|47.88|48.6|47.9|48.58|47.88|3
1655630810000|2022-06-19 09:26:50|48.57|47.87|48.6|47.9|48.6|47.9|48.56|47.86|6
1655630820000|2022-06-19 09:27:00|48.61|47.91|48.64|47.94|48.65|47.95|48.61|47.91|14
1655630830000|2022-06-19 09:27:10|48.63|47.93|48.57|47.87|48.63|47.93|48.57|47.87|14
1655630840000|2022-06-19 09:27:20|48.56|47.86|48.56|47.86|48.57|47.87|48.55|47.85|9
1655630850000|2022-06-19 09:27:30|48.57|47.87|48.58|47.88|48.58|47.88|48.55|47.85|11
1655630860000|2022-06-19 09:27:40|48.59|47.89|48.62|47.92|48.62|47.92|48.59|47.89|4
1655630870000|2022-06-19 09:27:50|48.56|47.86|48.56|47.86|48.56|47.86|48.56|47.86|1
1655630880000|2022-06-19 09:28:00|48.52|47.82|48.57|47.87|48.57|47.87|48.46|47.76|15
1655630890000|2022-06-19 09:28:10|48.58|47.88|48.57|47.87|48.59|47.89|48.55|47.85|10
1655630900000|2022-06-19 09:28:20|48.56|47.86|48.57|47.87|48.58|47.88|48.55|47.85|11
1655630910000|2022-06-19 09:28:30|48.58|47.88|48.56|47.86|48.58|47.88|48.53|47.83|13
1655630920000|2022-06-19 09:28:40|48.57|47.87|48.56|47.86|48.57|47.87|48.56|47.86|4
1655630930000|2022-06-19 09:28:50|48.57|47.87|48.61|47.91|48.62|47.92|48.56|47.86|7
1655630940000|2022-06-19 09:29:00|48.62|47.92|48.56|47.86|48.62|47.92|48.52|47.82|19
1655630950000|2022-06-19 09:29:10|48.58|47.88|48.59|47.89|48.6|47.9|48.58|47.88|10
1655630960000|2022-06-19 09:29:20|48.6|47.9|48.59|47.89|48.6|47.9|48.57|47.87|9
1655630970000|2022-06-19 09:29:30|48.58|47.88|48.63|47.93|48.64|47.94|48.56|47.86|14
1655630980000|2022-06-19 09:29:40|48.65|47.95|48.7|48|48.7|48|48.65|47.95|15
1655630990000|2022-06-19 09:29:50|48.69|47.99|48.71|48.01|48.71|48.01|48.69|47.99|13
1655631000000|2022-06-19 09:30:00|48.72|48.02|48.71|48.01|48.73|48.03|48.71|48.01|15
1655631010000|2022-06-19 09:30:10|48.7|48|48.68|47.98|48.7|48|48.66|47.96|13
1655631020000|2022-06-19 09:30:20|48.69|47.99|48.71|48.01|48.71|48.01|48.65|47.95|13
1655631030000|2022-06-19 09:30:30|48.72|48.02|48.7|48|48.72|48.02|48.68|47.98|7
1655631040000|2022-06-19 09:30:40|48.69|47.99|48.82|48.12|48.82|48.12|48.69|47.99|21
1655631050000|2022-06-19 09:30:50|48.81|48.11|48.85|48.15|48.85|48.15|48.81|48.11|6
1655631060000|2022-06-19 09:31:00|48.84|48.14|48.83|48.13|48.85|48.15|48.82|48.12|8
1655631070000|2022-06-19 09:31:10|48.82|48.12|48.92|48.22|48.92|48.22|48.82|48.12|15
1655631080000|2022-06-19 09:31:20|48.93|48.23|48.99|48.29|48.99|48.29|48.93|48.23|19
1655631090000|2022-06-19 09:31:30|49.01|48.31|49.08|48.38|49.1|48.4|49|48.3|25
1655631100000|2022-06-19 09:31:40|49.06|48.36|48.98|48.28|49.08|48.38|48.98|48.28|21
1655631110000|2022-06-19 09:31:50|48.99|48.29|49.07|48.37|49.08|48.38|48.99|48.29|11
1655631120000|2022-06-19 09:32:00|49.08|48.38|49.01|48.31|49.08|48.38|49.01|48.31|9
1655631130000|2022-06-19 09:32:10|49|48.3|49|48.3|49.03|48.33|48.99|48.29|13
1655631140000|2022-06-19 09:32:20|49.01|48.31|49.01|48.31|49.01|48.31|48.98|48.28|11
1655631150000|2022-06-19 09:32:30|49.02|48.32|49.02|48.32|49.03|48.33|49.01|48.31|15
1655631160000|2022-06-19 09:32:40|49.01|48.31|48.99|48.29|49.02|48.32|48.98|48.28|11
1655631170000|2022-06-19 09:32:50|48.98|48.28|48.97|48.27|48.99|48.29|48.97|48.27|10
1655631180000|2022-06-19 09:33:00|48.96|48.26|49|48.3|49.06|48.36|48.96|48.26|22
1655631190000|2022-06-19 09:33:10|48.99|48.29|48.99|48.29|48.99|48.29|48.98|48.28|5
1655631200000|2022-06-19 09:33:20|48.97|48.27|48.92|48.22|48.99|48.29|48.91|48.21|21
1655631210000|2022-06-19 09:33:30|48.91|48.21|48.88|48.18|48.93|48.23|48.88|48.18|13
1655631220000|2022-06-19 09:33:40|48.89|48.19|48.89|48.19|48.91|48.21|48.87|48.17|17
1655631230000|2022-06-19 09:33:50|48.9|48.2|48.94|48.24|48.95|48.25|48.89|48.19|16
1655631240000|2022-06-19 09:34:00|48.95|48.25|48.92|48.22|48.95|48.25|48.9|48.2|9
1655631250000|2022-06-19 09:34:10|48.94|48.24|49|48.3|49|48.3|48.93|48.23|16
1655631260000|2022-06-19 09:34:20|48.99|48.29|48.94|48.24|49.01|48.31|48.93|48.23|12
1655631270000|2022-06-19 09:34:30|48.95|48.25|48.95|48.25|48.98|48.28|48.95|48.25|9
1655631280000|2022-06-19 09:34:40|48.96|48.26|48.98|48.28|48.98|48.28|48.94|48.24|11
1655631290000|2022-06-19 09:34:50|48.97|48.27|49.02|48.32|49.02|48.32|48.95|48.25|17
1655631300000|2022-06-19 09:35:00|49.01|48.31|48.97|48.27|49.01|48.31|48.92|48.22|28
1655631310000|2022-06-19 09:35:10|48.98|48.28|48.93|48.23|48.98|48.28|48.93|48.23|15
1655631320000|2022-06-19 09:35:20|48.94|48.24|48.93|48.23|48.96|48.26|48.92|48.22|14
1655631330000|2022-06-19 09:35:30|48.92|48.22|48.89|48.19|48.93|48.23|48.88|48.18|11
1655631340000|2022-06-19 09:35:40|48.9|48.2|48.91|48.21|48.92|48.22|48.89|48.19|11
1655631350000|2022-06-19 09:35:50|48.9|48.2|48.9|48.2|48.91|48.21|48.89|48.19|8
1655631360000|2022-06-19 09:36:00|48.89|48.19|48.93|48.23|48.94|48.24|48.89|48.19|13
1655631370000|2022-06-19 09:36:10|48.94|48.24|48.93|48.23|48.95|48.25|48.92|48.22|10
1655631380000|2022-06-19 09:36:20|48.91|48.21|48.92|48.22|48.92|48.22|48.88|48.18|12
1655631390000|2022-06-19 09:36:30|48.93|48.23|48.9|48.2|48.93|48.23|48.9|48.2|11
1655631400000|2022-06-19 09:36:40|48.89|48.19|48.87|48.17|48.9|48.2|48.86|48.16|8
1655631410000|2022-06-19 09:36:50|48.88|48.18|48.84|48.14|48.88|48.18|48.84|48.14|14
1655631420000|2022-06-19 09:37:00|48.85|48.15|48.84|48.14|48.85|48.15|48.83|48.13|12
1655631430000|2022-06-19 09:37:10|48.83|48.13|48.8|48.1|48.84|48.14|48.8|48.1|12
1655631440000|2022-06-19 09:37:20|48.79|48.09|48.78|48.08|48.8|48.1|48.78|48.08|8
1655631450000|2022-06-19 09:37:30|48.79|48.09|48.83|48.13|48.84|48.14|48.79|48.09|10
1655631460000|2022-06-19 09:37:40|48.82|48.12|48.78|48.08|48.82|48.12|48.74|48.04|17
1655631470000|2022-06-19 09:37:50|48.77|48.07|48.78|48.08|48.79|48.09|48.76|48.06|16
1655631480000|2022-06-19 09:38:00|48.77|48.07|48.76|48.06|48.79|48.09|48.76|48.06|12
1655631490000|2022-06-19 09:38:10|48.73|48.03|48.64|47.94|48.73|48.03|48.64|47.94|10
1655631500000|2022-06-19 09:38:20|48.65|47.95|48.69|47.99|48.69|47.99|48.64|47.94|13
1655631510000|2022-06-19 09:38:30|48.7|48|48.59|47.89|48.7|48|48.59|47.89|10
1655631520000|2022-06-19 09:38:40|48.6|47.9|48.6|47.9|48.62|47.92|48.59|47.89|9
1655631530000|2022-06-19 09:38:50|48.59|47.89|48.61|47.91|48.61|47.91|48.59|47.89|5
1655631540000|2022-06-19 09:39:00|48.6|47.9|48.59|47.89|48.6|47.9|48.58|47.88|7
1655631550000|2022-06-19 09:39:10|48.6|47.9|48.61|47.91|48.62|47.92|48.59|47.89|10
1655631560000|2022-06-19 09:39:20|48.6|47.9|48.6|47.9|48.61|47.91|48.59|47.89|9
1655631570000|2022-06-19 09:39:30|48.61|47.91|48.61|47.91|48.63|47.93|48.6|47.9|8
1655631580000|2022-06-19 09:39:40|48.6|47.9|48.6|47.9|48.61|47.91|48.58|47.88|11
1655631590000|2022-06-19 09:39:50|48.61|47.91|48.7|48|48.7|48|48.61|47.91|15
1655631600000|2022-06-19 09:40:00|48.69|47.99|48.63|47.93|48.69|47.99|48.63|47.93|8
1655631610000|2022-06-19 09:40:10|48.64|47.94|48.61|47.91|48.64|47.94|48.61|47.91|12
1655631620000|2022-06-19 09:40:20|48.6|47.9|48.59|47.89|48.61|47.91|48.59|47.89|6
1655631630000|2022-06-19 09:40:30|48.6|47.9|48.6|47.9|48.63|47.93|48.6|47.9|6
1655631640000|2022-06-19 09:40:40|48.59|47.89|48.7|48|48.7|48|48.59|47.89|6
1655631650000|2022-06-19 09:40:50|48.71|48.01|48.74|48.04|48.75|48.05|48.68|47.98|12
1655631660000|2022-06-19 09:41:00|48.73|48.03|48.71|48.01|48.75|48.05|48.71|48.01|10
1655631670000|2022-06-19 09:41:10|48.72|48.02|48.74|48.04|48.74|48.04|48.71|48.01|5
1655631680000|2022-06-19 09:41:20|48.73|48.03|48.76|48.06|48.77|48.07|48.73|48.03|8
1655631690000|2022-06-19 09:41:30|48.75|48.05|48.77|48.07|48.77|48.07|48.74|48.04|10
1655631700000|2022-06-19 09:41:40|48.76|48.06|48.76|48.06|48.77|48.07|48.76|48.06|11
1655631710000|2022-06-19 09:41:50|48.77|48.07|48.77|48.07|48.77|48.07|48.74|48.04|12
1655631720000|2022-06-19 09:42:00|48.78|48.08|48.83|48.13|48.83|48.13|48.78|48.08|12
1655631730000|2022-06-19 09:42:10|48.82|48.12|48.85|48.15|48.87|48.17|48.81|48.11|12
1655631740000|2022-06-19 09:42:20|48.86|48.16|48.88|48.18|48.88|48.18|48.86|48.16|11
1655631750000|2022-06-19 09:42:30|48.89|48.19|48.88|48.18|48.93|48.23|48.88|48.18|13
1655631760000|2022-06-19 09:42:40|48.89|48.19|48.9|48.2|48.9|48.2|48.88|48.18|4
1655631770000|2022-06-19 09:42:50|48.89|48.19|48.88|48.18|48.9|48.2|48.88|48.18|11
1655631780000|2022-06-19 09:43:00|48.9|48.2|48.89|48.19|48.9|48.2|48.89|48.19|8
1655631790000|2022-06-19 09:43:10|48.88|48.18|48.87|48.17|48.88|48.18|48.87|48.17|6
1655631800000|2022-06-19 09:43:20|48.88|48.18|48.88|48.18|48.89|48.19|48.88|48.18|3
1655631810000|2022-06-19 09:43:30|48.89|48.19|48.87|48.17|48.89|48.19|48.87|48.17|5
1655631820000|2022-06-19 09:43:40|48.88|48.18|48.84|48.14|48.88|48.18|48.84|48.14|6
1655631830000|2022-06-19 09:43:50|48.85|48.15|48.83|48.13|48.86|48.16|48.83|48.13|7
1655631840000|2022-06-19 09:44:00|48.84|48.14|48.85|48.15|48.85|48.15|48.84|48.14|6
1655631850000|2022-06-19 09:44:10|48.84|48.14|48.87|48.17|48.87|48.17|48.84|48.14|8
1655631860000|2022-06-19 09:44:20|48.86|48.16|48.85|48.15|48.87|48.17|48.85|48.15|4
1655631870000|2022-06-19 09:44:30|48.86|48.16|48.85|48.15|48.86|48.16|48.85|48.15|4
1655631880000|2022-06-19 09:44:40|48.84|48.14|48.83|48.13|48.84|48.14|48.83|48.13|8
1655631890000|2022-06-19 09:44:50|48.84|48.14|48.84|48.14|48.84|48.14|48.82|48.12|5
1655631900000|2022-06-19 09:45:00|48.83|48.13|48.81|48.11|48.84|48.14|48.81|48.11|11
1655631910000|2022-06-19 09:45:10|48.82|48.12|48.86|48.16|48.86|48.16|48.82|48.12|11
1655631920000|2022-06-19 09:45:20|48.85|48.15|48.85|48.15|48.85|48.15|48.85|48.15|1
1655631930000|2022-06-19 09:45:30|48.86|48.16|48.87|48.17|48.87|48.17|48.86|48.16|4
1655631940000|2022-06-19 09:45:40|48.88|48.18|48.88|48.18|48.88|48.18|48.88|48.18|1
1655631950000|2022-06-19 09:45:50|48.89|48.19|48.9|48.2|48.91|48.21|48.89|48.19|4
1655631960000|2022-06-19 09:46:00|48.91|48.21|49.06|48.36|49.12|48.42|48.91|48.21|24
1655631970000|2022-06-19 09:46:10|49.07|48.37|49.13|48.43|49.13|48.43|49.07|48.37|19
1655631980000|2022-06-19 09:46:20|49.11|48.41|49.3|48.6|49.32|48.62|49.11|48.41|24
1655631990000|2022-06-19 09:46:30|49.31|48.61|49.24|48.54|49.31|48.61|49.24|48.54|24
1655632000000|2022-06-19 09:46:40|49.23|48.53|49.18|48.48|49.23|48.53|49.16|48.46|17
1655632010000|2022-06-19 09:46:50|49.17|48.47|49.21|48.51|49.23|48.53|49.17|48.47|11
1655632020000|2022-06-19 09:47:00|49.22|48.52|49.18|48.48|49.23|48.53|49.17|48.47|15
1655632030000|2022-06-19 09:47:10|49.19|48.49|49.18|48.48|49.19|48.49|49.15|48.45|9
1655632040000|2022-06-19 09:47:20|49.17|48.47|49.1|48.4|49.18|48.48|49.1|48.4|14
1655632050000|2022-06-19 09:47:30|49.09|48.39|49.08|48.38|49.1|48.4|49.07|48.37|11
1655632060000|2022-06-19 09:47:40|49.07|48.37|48.96|48.26|49.07|48.37|48.96|48.26|15
1655632070000|2022-06-19 09:47:50|48.97|48.27|48.92|48.22|48.97|48.27|48.92|48.22|12
1655632080000|2022-06-19 09:48:00|48.93|48.23|48.91|48.21|48.93|48.23|48.91|48.21|11
1655632090000|2022-06-19 09:48:10|48.9|48.2|48.91|48.21|48.92|48.22|48.9|48.2|10
1655632100000|2022-06-19 09:48:20|48.9|48.2|48.89|48.19|48.91|48.21|48.89|48.19|6
1655632110000|2022-06-19 09:48:30|48.88|48.18|48.83|48.13|48.88|48.18|48.83|48.13|10
1655632120000|2022-06-19 09:48:40|48.84|48.14|48.81|48.11|48.84|48.14|48.81|48.11|6
1655632130000|2022-06-19 09:48:50|48.82|48.12|48.76|48.06|48.82|48.12|48.76|48.06|5
1655632140000|2022-06-19 09:49:00|48.77|48.07|48.78|48.08|48.79|48.09|48.73|48.03|17
1655632150000|2022-06-19 09:49:10|48.77|48.07|48.76|48.06|48.79|48.09|48.76|48.06|12
1655632160000|2022-06-19 09:49:20|48.75|48.05|48.74|48.04|48.75|48.05|48.73|48.03|6
1655632170000|2022-06-19 09:49:30|48.75|48.05|48.74|48.04|48.75|48.05|48.73|48.03|10
1655632180000|2022-06-19 09:49:40|48.75|48.05|48.74|48.04|48.75|48.05|48.73|48.03|6
1655632190000|2022-06-19 09:49:50|48.73|48.03|48.73|48.03|48.74|48.04|48.73|48.03|5
1655632200000|2022-06-19 09:50:00|48.72|48.02|48.73|48.03|48.73|48.03|48.72|48.02|4
1655632210000|2022-06-19 09:50:10|48.74|48.04|48.74|48.04|48.74|48.04|48.74|48.04|1
1655632220000|2022-06-19 09:50:20|48.73|48.03|48.75|48.05|48.75|48.05|48.73|48.03|7
1655632230000|2022-06-19 09:50:30|48.74|48.04|48.73|48.03|48.75|48.05|48.72|48.02|12
1655632240000|2022-06-19 09:50:40|48.72|48.02|48.74|48.04|48.74|48.04|48.71|48.01|5
1655632250000|2022-06-19 09:50:50|48.73|48.03|48.73|48.03|48.74|48.04|48.73|48.03|5
1655632260000|2022-06-19 09:51:00|48.72|48.02|48.73|48.03|48.73|48.03|48.72|48.02|8
1655632270000|2022-06-19 09:51:10|48.72|48.02|48.69|47.99|48.73|48.03|48.68|47.98|10
1655632280000|2022-06-19 09:51:20|48.66|47.96|48.63|47.93|48.67|47.97|48.62|47.92|11
1655632290000|2022-06-19 09:51:30|48.64|47.94|48.62|47.92|48.64|47.94|48.6|47.9|11
1655632300000|2022-06-19 09:51:40|48.61|47.91|48.62|47.92|48.63|47.93|48.61|47.91|10
1655632310000|2022-06-19 09:51:50|48.61|47.91|48.63|47.93|48.63|47.93|48.61|47.91|5
1655632320000|2022-06-19 09:52:00|48.62|47.92|48.55|47.85|48.63|47.93|48.55|47.85|14
1655632330000|2022-06-19 09:52:10|48.56|47.86|48.53|47.83|48.56|47.86|48.52|47.82|7
1655632340000|2022-06-19 09:52:20|48.52|47.82|48.49|47.79|48.53|47.83|48.48|47.78|10
1655632350000|2022-06-19 09:52:30|48.48|47.78|48.51|47.81|48.52|47.82|48.48|47.78|10
1655632360000|2022-06-19 09:52:40|48.52|47.82|48.5|47.8|48.53|47.83|48.5|47.8|8
1655632370000|2022-06-19 09:52:50|48.51|47.81|48.59|47.89|48.59|47.89|48.49|47.79|12
1655632380000|2022-06-19 09:53:00|48.58|47.88|48.6|47.9|48.6|47.9|48.57|47.87|7
1655632390000|2022-06-19 09:53:10|48.61|47.91|48.53|47.83|48.61|47.91|48.53|47.83|12
1655632400000|2022-06-19 09:53:20|48.54|47.84|48.54|47.84|48.54|47.84|48.54|47.84|1
1655632410000|2022-06-19 09:53:30|48.53|47.83|48.53|47.83|48.53|47.83|48.53|47.83|1
1655632420000|2022-06-19 09:53:40|48.54|47.84|48.54|47.84|48.55|47.85|48.53|47.83|17
1655632430000|2022-06-19 09:53:50|48.55|47.85|48.57|47.87|48.58|47.88|48.55|47.85|9
1655632440000|2022-06-19 09:54:00|48.54|47.84|48.55|47.85|48.57|47.87|48.54|47.84|13
1655632450000|2022-06-19 09:54:10|48.56|47.86|48.56|47.86|48.56|47.86|48.54|47.84|9
1655632460000|2022-06-19 09:54:20|48.57|47.87|48.57|47.87|48.59|47.89|48.56|47.86|7
1655632470000|2022-06-19 09:54:30|48.58|47.88|48.57|47.87|48.59|47.89|48.57|47.87|10
1655632480000|2022-06-19 09:54:40|48.58|47.88|48.59|47.89|48.6|47.9|48.57|47.87|6
1655632490000|2022-06-19 09:54:50|48.6|47.9|48.69|47.99|48.69|47.99|48.59|47.89|13
1655632500000|2022-06-19 09:55:00|48.68|47.98|48.66|47.96|48.69|47.99|48.66|47.96|7
1655632510000|2022-06-19 09:55:10|48.67|47.97|48.73|48.03|48.73|48.03|48.64|47.94|11
1655632520000|2022-06-19 09:55:20|48.74|48.04|48.73|48.03|48.75|48.05|48.72|48.02|12
1655632530000|2022-06-19 09:55:30|48.74|48.04|48.72|48.02|48.74|48.04|48.71|48.01|4
1655632540000|2022-06-19 09:55:40|48.73|48.03|48.69|47.99|48.73|48.03|48.69|47.99|7
1655632550000|2022-06-19 09:55:50|48.7|48|48.66|47.96|48.7|48|48.66|47.96|8
1655632560000|2022-06-19 09:56:00|48.65|47.95|48.64|47.94|48.65|47.95|48.64|47.94|8
1655632570000|2022-06-19 09:56:10|48.62|47.92|48.65|47.95|48.66|47.96|48.61|47.91|9
1655632580000|2022-06-19 09:56:20|48.66|47.96|48.68|47.98|48.68|47.98|48.65|47.95|10
1655632590000|2022-06-19 09:56:30|48.67|47.97|48.66|47.96|48.68|47.98|48.66|47.96|8
1655632600000|2022-06-19 09:56:40|48.67|47.97|48.65|47.95|48.67|47.97|48.65|47.95|3
1655632610000|2022-06-19 09:56:50|48.64|47.94|48.64|47.94|48.66|47.96|48.63|47.93|8
1655632620000|2022-06-19 09:57:00|48.63|47.93|48.65|47.95|48.67|47.97|48.63|47.93|8
1655632630000|2022-06-19 09:57:10|48.64|47.94|48.63|47.93|48.66|47.96|48.63|47.93|12
1655632640000|2022-06-19 09:57:20|48.64|47.94|48.63|47.93|48.64|47.94|48.6|47.9|14
1655632650000|2022-06-19 09:57:30|48.64|47.94|48.65|47.95|48.65|47.95|48.63|47.93|6
1655632660000|2022-06-19 09:57:40|48.64|47.94|48.66|47.96|48.66|47.96|48.64|47.94|7
1655632670000|2022-06-19 09:57:50|48.65|47.95|48.64|47.94|48.66|47.96|48.64|47.94|4
1655632680000|2022-06-19 09:58:00|48.62|47.92|48.61|47.91|48.63|47.93|48.6|47.9|8
1655632690000|2022-06-19 09:58:10|48.6|47.9|48.59|47.89|48.61|47.91|48.58|47.88|8
1655632700000|2022-06-19 09:58:20|48.6|47.9|48.58|47.88|48.6|47.9|48.58|47.88|7
1655632710000|2022-06-19 09:58:30|48.59|47.89|48.59|47.89|48.6|47.9|48.59|47.89|3
1655632720000|2022-06-19 09:58:40|48.58|47.88|48.42|47.72|48.58|47.88|48.42|47.72|16
1655632730000|2022-06-19 09:58:50|48.41|47.71|48.42|47.72|48.44|47.74|48.4|47.7|12
1655632740000|2022-06-19 09:59:00|48.41|47.71|48.39|47.69|48.41|47.71|48.36|47.66|13
1655632750000|2022-06-19 09:59:10|48.4|47.7|48.4|47.7|48.41|47.71|48.39|47.69|7
1655632760000|2022-06-19 09:59:20|48.39|47.69|48.31|47.61|48.39|47.69|48.28|47.58|12
1655632770000|2022-06-19 09:59:30|48.3|47.6|48.33|47.63|48.33|47.63|48.3|47.6|14
1655632780000|2022-06-19 09:59:40|48.34|47.64|48.35|47.65|48.37|47.67|48.34|47.64|9
1655632790000|2022-06-19 09:59:50|48.34|47.64|48.34|47.64|48.34|47.64|48.33|47.63|5
1655632800000|2022-06-19 10:00:00|48.35|47.65|48.36|47.66|48.36|47.66|48.33|47.63|7
1655632810000|2022-06-19 10:00:10|48.35|47.65|48.31|47.61|48.35|47.65|48.31|47.61|15
1655632820000|2022-06-19 10:00:20|48.32|47.62|48.32|47.62|48.33|47.63|48.32|47.62|7
1655632830000|2022-06-19 10:00:30|48.31|47.61|48.32|47.62|48.32|47.62|48.31|47.61|4
1655632840000|2022-06-19 10:00:40|48.33|47.63|48.35|47.65|48.36|47.66|48.33|47.63|5
1655632850000|2022-06-19 10:00:50|48.36|47.66|48.32|47.62|48.37|47.67|48.28|47.58|14
1655632860000|2022-06-19 10:01:00|48.33|47.63|48.39|47.69|48.39|47.69|48.33|47.63|9
1655632870000|2022-06-19 10:01:10|48.4|47.7|48.41|47.71|48.41|47.71|48.39|47.69|9
1655632880000|2022-06-19 10:01:20|48.42|47.72|48.43|47.73|48.43|47.73|48.41|47.71|8
1655632890000|2022-06-19 10:01:30|48.44|47.74|48.43|47.73|48.45|47.75|48.42|47.72|6
1655632900000|2022-06-19 10:01:40|48.44|47.74|48.43|47.73|48.44|47.74|48.42|47.72|4
1655632910000|2022-06-19 10:01:50|48.42|47.72|48.43|47.73|48.45|47.75|48.42|47.72|13
1655632920000|2022-06-19 10:02:00|48.42|47.72|48.43|47.73|48.45|47.75|48.42|47.72|12
1655632930000|2022-06-19 10:02:10|48.42|47.72|48.39|47.69|48.43|47.73|48.38|47.68|8
1655632940000|2022-06-19 10:02:20|48.47|47.77|48.98|48.28|49.03|48.33|48.47|47.77|29
1655632950000|2022-06-19 10:02:30|48.95|48.25|48.82|48.12|48.95|48.25|48.82|48.12|19
1655632960000|2022-06-19 10:02:40|48.83|48.13|48.8|48.1|48.84|48.14|48.8|48.1|12
1655632970000|2022-06-19 10:02:50|48.81|48.11|48.79|48.09|48.81|48.11|48.78|48.08|16
1655632980000|2022-06-19 10:03:00|48.8|48.1|48.82|48.12|48.82|48.12|48.79|48.09|12
1655632990000|2022-06-19 10:03:10|48.83|48.13|48.81|48.11|48.83|48.13|48.8|48.1|12
1655633000000|2022-06-19 10:03:20|48.82|48.12|48.78|48.08|48.82|48.12|48.78|48.08|12
1655633010000|2022-06-19 10:03:30|48.79|48.09|48.78|48.08|48.8|48.1|48.78|48.08|8
1655633020000|2022-06-19 10:03:40|48.79|48.09|48.78|48.08|48.79|48.09|48.78|48.08|16
1655633030000|2022-06-19 10:03:50|48.79|48.09|48.78|48.08|48.79|48.09|48.77|48.07|4
1655633040000|2022-06-19 10:04:00|48.79|48.09|48.79|48.09|48.8|48.1|48.78|48.08|4
1655633050000|2022-06-19 10:04:10|48.78|48.08|48.8|48.1|48.8|48.1|48.78|48.08|3
1655633060000|2022-06-19 10:04:20|48.81|48.11|48.81|48.11|48.81|48.11|48.8|48.1|3
1655633070000|2022-06-19 10:04:30|48.8|48.1|48.81|48.11|48.82|48.12|48.8|48.1|8
1655633090000|2022-06-19 10:04:50|48.82|48.12|48.83|48.13|48.83|48.13|48.82|48.12|6
1655633100000|2022-06-19 10:05:00|48.82|48.12|48.81|48.11|48.84|48.14|48.81|48.11|12
1655633110000|2022-06-19 10:05:10|48.82|48.12|48.79|48.09|48.82|48.12|48.77|48.07|9
1655633120000|2022-06-19 10:05:20|48.8|48.1|48.82|48.12|48.83|48.13|48.79|48.09|13
1655633130000|2022-06-19 10:05:30|48.83|48.13|48.89|48.19|48.9|48.2|48.83|48.13|19
1655633140000|2022-06-19 10:05:40|48.9|48.2|48.87|48.17|48.9|48.2|48.87|48.17|14
1655633150000|2022-06-19 10:05:50|48.88|48.18|48.87|48.17|48.9|48.2|48.86|48.16|16
1655633160000|2022-06-19 10:06:00|48.86|48.16|48.86|48.16|48.88|48.18|48.85|48.15|12
1655633170000|2022-06-19 10:06:10|48.85|48.15|48.87|48.17|48.87|48.17|48.84|48.14|13
1655633180000|2022-06-19 10:06:20|48.86|48.16|48.89|48.19|48.89|48.19|48.86|48.16|6
1655633190000|2022-06-19 10:06:30|48.88|48.18|48.77|48.07|48.88|48.18|48.77|48.07|15
1655633200000|2022-06-19 10:06:40|48.76|48.06|48.69|47.99|48.76|48.06|48.69|47.99|16
1655633210000|2022-06-19 10:06:50|48.7|48|48.56|47.86|48.7|48|48.56|47.86|11
1655633220000|2022-06-19 10:07:00|48.55|47.85|48.58|47.88|48.6|47.9|48.55|47.85|7
1655633230000|2022-06-19 10:07:10|48.57|47.87|48.61|47.91|48.61|47.91|48.57|47.87|9
1655633240000|2022-06-19 10:07:20|48.62|47.92|48.61|47.91|48.62|47.92|48.61|47.91|6
1655633250000|2022-06-19 10:07:30|48.62|47.92|48.62|47.92|48.62|47.92|48.61|47.91|7
1655633260000|2022-06-19 10:07:40|48.61|47.91|48.62|47.92|48.63|47.93|48.61|47.91|4
1655633270000|2022-06-19 10:07:50|48.6|47.9|48.6|47.9|48.62|47.92|48.6|47.9|4
1655633280000|2022-06-19 10:08:00|48.61|47.91|48.63|47.93|48.63|47.93|48.6|47.9|9
1655633290000|2022-06-19 10:08:10|48.62|47.92|48.64|47.94|48.64|47.94|48.62|47.92|7
1655633300000|2022-06-19 10:08:20|48.66|47.96|48.67|47.97|48.67|47.97|48.66|47.96|4
1655633310000|2022-06-19 10:08:30|48.66|47.96|48.67|47.97|48.67|47.97|48.66|47.96|8
1655633320000|2022-06-19 10:08:40|48.66|47.96|48.64|47.94|48.67|47.97|48.64|47.94|7
1655633330000|2022-06-19 10:08:50|48.65|47.95|48.65|47.95|48.65|47.95|48.64|47.94|7
1655633340000|2022-06-19 10:09:00|48.63|47.93|48.62|47.92|48.63|47.93|48.62|47.92|6
1655633350000|2022-06-19 10:09:10|48.61|47.91|48.61|47.91|48.62|47.92|48.61|47.91|3
1655633360000|2022-06-19 10:09:20|48.63|47.93|48.62|47.92|48.63|47.93|48.62|47.92|4
1655633370000|2022-06-19 10:09:30|48.63|47.93|48.64|47.94|48.64|47.94|48.63|47.93|2
1655633380000|2022-06-19 10:09:40|48.63|47.93|48.64|47.94|48.64|47.94|48.63|47.93|2
1655633390000|2022-06-19 10:09:50|48.63|47.93|48.64|47.94|48.64|47.94|48.63|47.93|8
1655633400000|2022-06-19 10:10:00|48.63|47.93|48.63|47.93|48.64|47.94|48.62|47.92|7
1655633410000|2022-06-19 10:10:10|48.62|47.92|48.57|47.87|48.63|47.93|48.57|47.87|12
1655633420000|2022-06-19 10:10:20|48.56|47.86|48.55|47.85|48.57|47.87|48.55|47.85|4
1655633430000|2022-06-19 10:10:30|48.56|47.86|48.56|47.86|48.56|47.86|48.56|47.86|1
1655633440000|2022-06-19 10:10:40|48.55|47.85|48.59|47.89|48.59|47.89|48.55|47.85|7
1655633450000|2022-06-19 10:10:50|48.58|47.88|48.57|47.87|48.59|47.89|48.57|47.87|4
1655633460000|2022-06-19 10:11:00|48.58|47.88|48.58|47.88|48.59|47.89|48.58|47.88|5
1655633470000|2022-06-19 10:11:10|48.59|47.89|48.58|47.88|48.59|47.89|48.57|47.87|10
1655633480000|2022-06-19 10:11:20|48.57|47.87|48.6|47.9|48.6|47.9|48.57|47.87|6
1655633490000|2022-06-19 10:11:30|48.59|47.89|48.67|47.97|48.68|47.98|48.59|47.89|22
1655633500000|2022-06-19 10:11:40|48.66|47.96|48.67|47.97|48.7|48|48.66|47.96|11
1655633510000|2022-06-19 10:11:50|48.68|47.98|48.73|48.03|48.73|48.03|48.68|47.98|8
1655633520000|2022-06-19 10:12:00|48.72|48.02|48.73|48.03|48.73|48.03|48.72|48.02|4
1655633530000|2022-06-19 10:12:10|48.74|48.04|48.73|48.03|48.75|48.05|48.73|48.03|6
1655633540000|2022-06-19 10:12:20|48.74|48.04|48.75|48.05|48.75|48.05|48.73|48.03|12
1655633550000|2022-06-19 10:12:30|48.74|48.04|48.78|48.08|48.78|48.08|48.73|48.03|11
1655633560000|2022-06-19 10:12:40|48.79|48.09|48.93|48.23|48.94|48.24|48.79|48.09|23
1655633570000|2022-06-19 10:12:50|48.92|48.22|48.92|48.22|48.93|48.23|48.91|48.21|14
1655633580000|2022-06-19 10:13:00|48.93|48.23|48.91|48.21|48.93|48.23|48.89|48.19|15
1655633590000|2022-06-19 10:13:10|48.9|48.2|48.88|48.18|48.91|48.21|48.87|48.17|10
1655633600000|2022-06-19 10:13:20|48.85|48.15|48.85|48.15|48.86|48.16|48.84|48.14|5
1655633610000|2022-06-19 10:13:30|48.86|48.16|48.88|48.18|48.89|48.19|48.85|48.15|13
1655633620000|2022-06-19 10:13:40|48.89|48.19|48.87|48.17|48.89|48.19|48.87|48.17|13
1655633630000|2022-06-19 10:13:50|48.86|48.16|48.87|48.17|48.87|48.17|48.86|48.16|8
1655633640000|2022-06-19 10:14:00|48.89|48.19|48.9|48.2|48.91|48.21|48.88|48.18|15
1655633650000|2022-06-19 10:14:10|48.89|48.19|48.89|48.19|48.9|48.2|48.89|48.19|9
1655633660000|2022-06-19 10:14:20|48.88|48.18|48.92|48.22|48.93|48.23|48.88|48.18|12
1655633670000|2022-06-19 10:14:30|48.94|48.24|48.94|48.24|48.95|48.25|48.9|48.2|13
1655633680000|2022-06-19 10:14:40|48.95|48.25|48.96|48.26|48.97|48.27|48.93|48.23|13
1655633690000|2022-06-19 10:14:50|48.97|48.27|48.95|48.25|48.97|48.27|48.95|48.25|4
1655633700000|2022-06-19 10:15:00|48.96|48.26|48.97|48.27|48.98|48.28|48.95|48.25|15
1655633710000|2022-06-19 10:15:10|48.96|48.26|48.95|48.25|48.97|48.27|48.94|48.24|15
1655633720000|2022-06-19 10:15:20|48.94|48.24|48.95|48.25|48.97|48.27|48.94|48.24|16
1655633730000|2022-06-19 10:15:30|48.96|48.26|49.03|48.33|49.03|48.33|48.94|48.24|14
1655633740000|2022-06-19 10:15:40|49.02|48.32|49.07|48.37|49.08|48.38|49.02|48.32|11
1655633750000|2022-06-19 10:15:50|49.08|48.38|49.19|48.49|49.19|48.49|49.07|48.37|16
1655633760000|2022-06-19 10:16:00|49.21|48.51|49.19|48.49|49.23|48.53|49.18|48.48|12
1655633770000|2022-06-19 10:16:10|49.18|48.48|49.16|48.46|49.18|48.48|49.15|48.45|6
1655633780000|2022-06-19 10:16:20|49.15|48.45|49.47|48.77|49.5|48.8|49.14|48.44|21
1655633790000|2022-06-19 10:16:30|49.5|48.8|49.61|48.91|49.64|48.94|49.5|48.8|31
1655633800000|2022-06-19 10:16:40|49.6|48.9|49.61|48.91|49.63|48.93|49.57|48.87|17
1655633810000|2022-06-19 10:16:50|49.6|48.9|49.47|48.77|49.6|48.9|49.47|48.77|19
1655633820000|2022-06-19 10:17:00|49.48|48.78|49.37|48.67|49.48|48.78|49.37|48.67|19
1655633830000|2022-06-19 10:17:10|49.38|48.68|49.5|48.8|49.55|48.85|49.38|48.68|19
1655633840000|2022-06-19 10:17:20|49.49|48.79|49.43|48.73|49.51|48.81|49.39|48.69|16
1655633850000|2022-06-19 10:17:30|49.46|48.76|49.46|48.76|49.51|48.81|49.45|48.75|23
1655633860000|2022-06-19 10:17:40|49.45|48.75|49.47|48.77|49.51|48.81|49.44|48.74|17
1655633870000|2022-06-19 10:17:50|49.49|48.79|49.53|48.83|49.56|48.86|49.49|48.79|21
1655633880000|2022-06-19 10:18:00|49.54|48.84|49.66|48.96|49.69|48.99|49.52|48.82|25
1655633890000|2022-06-19 10:18:10|49.67|48.97|49.72|49.02|49.72|49.02|49.65|48.95|20
1655633900000|2022-06-19 10:18:20|49.71|49.01|49.68|48.98|49.72|49.02|49.67|48.97|14
1655633910000|2022-06-19 10:18:30|49.67|48.97|49.59|48.89|49.68|48.98|49.55|48.85|19
1655633920000|2022-06-19 10:18:40|49.6|48.9|49.64|48.94|49.67|48.97|49.58|48.88|20
1655633930000|2022-06-19 10:18:50|49.65|48.95|49.66|48.96|49.66|48.96|49.64|48.94|10
1655633940000|2022-06-19 10:19:00|49.67|48.97|49.63|48.93|49.68|48.98|49.63|48.93|12
1655633950000|2022-06-19 10:19:10|49.64|48.94|49.69|48.99|49.69|48.99|49.64|48.94|17
1655633960000|2022-06-19 10:19:20|49.7|49|49.72|49.02|49.78|49.08|49.7|49|16
1655633970000|2022-06-19 10:19:30|49.73|49.03|49.64|48.94|49.74|49.04|49.63|48.93|16
1655633980000|2022-06-19 10:19:40|49.63|48.93|49.61|48.91|49.64|48.94|49.56|48.86|17
1655633990000|2022-06-19 10:19:50|49.63|48.93|49.57|48.87|49.63|48.93|49.54|48.84|24
1655634000000|2022-06-19 10:20:00|49.58|48.88|49.63|48.93|49.64|48.94|49.58|48.88|19
1655634010000|2022-06-19 10:20:10|49.6|48.9|49.63|48.93|49.63|48.93|49.6|48.9|15
1655634020000|2022-06-19 10:20:20|49.62|48.92|49.64|48.94|49.64|48.94|49.62|48.92|11
1655634030000|2022-06-19 10:20:30|49.65|48.95|50.05|49.35|50.05|49.35|49.64|48.94|25
1655634040000|2022-06-19 10:20:40|50.04|49.34|50.05|49.35|50.17|49.47|50.03|49.33|24
1655634050000|2022-06-19 10:20:50|50.08|49.38|50.03|49.33|50.11|49.41|50.03|49.33|29
1655634060000|2022-06-19 10:21:00|50.02|49.32|49.95|49.25|50.02|49.32|49.92|49.22|22
1655634070000|2022-06-19 10:21:10|49.93|49.23|49.98|49.28|50|49.3|49.92|49.22|26
1655634080000|2022-06-19 10:21:20|49.99|49.29|50|49.3|50.03|49.33|49.99|49.29|21
1655634090000|2022-06-19 10:21:30|49.99|49.29|49.93|49.23|50.01|49.31|49.93|49.23|20
1655634100000|2022-06-19 10:21:40|49.94|49.24|49.86|49.16|49.94|49.24|49.85|49.15|15
1655634110000|2022-06-19 10:21:50|49.85|49.15|49.84|49.14|49.92|49.22|49.81|49.11|30
1655634120000|2022-06-19 10:22:00|49.82|49.12|49.87|49.17|49.89|49.19|49.82|49.12|29
1655634130000|2022-06-19 10:22:10|49.88|49.18|49.88|49.18|49.9|49.2|49.85|49.15|19
1655634140000|2022-06-19 10:22:20|49.89|49.19|50.03|49.33|50.04|49.34|49.86|49.16|26
1655634150000|2022-06-19 10:22:30|50.04|49.34|50|49.3|50.04|49.34|49.99|49.29|23
1655634160000|2022-06-19 10:22:40|49.98|49.28|49.97|49.27|50|49.3|49.96|49.26|15
1655634170000|2022-06-19 10:22:50|49.96|49.26|49.92|49.22|49.96|49.26|49.9|49.2|15
1655634180000|2022-06-19 10:23:00|49.91|49.21|49.96|49.26|49.96|49.26|49.91|49.21|16
1655634190000|2022-06-19 10:23:10|49.95|49.25|50.13|49.43|50.15|49.45|49.95|49.25|24
1655634200000|2022-06-19 10:23:20|50.15|49.45|50.14|49.44|50.17|49.47|50.09|49.39|24
1655634210000|2022-06-19 10:23:30|50.15|49.45|50.15|49.45|50.15|49.45|50.13|49.43|15
1655634220000|2022-06-19 10:23:40|50.16|49.46|50.13|49.43|50.17|49.47|50.03|49.33|23
1655634230000|2022-06-19 10:23:50|50.14|49.44|50.19|49.49|50.23|49.53|50.14|49.44|26
1655634240000|2022-06-19 10:24:00|50.2|49.5|50.03|49.33|50.21|49.51|50.03|49.33|22
1655634250000|2022-06-19 10:24:10|50.02|49.32|50.24|49.54|50.26|49.56|50.02|49.32|23
1655634260000|2022-06-19 10:24:20|50.21|49.51|50.22|49.52|50.24|49.54|50.15|49.45|25
1655634270000|2022-06-19 10:24:30|50.19|49.49|50.15|49.45|50.24|49.54|50.1|49.4|18
1655634280000|2022-06-19 10:24:40|50.16|49.46|50.13|49.43|50.23|49.53|50.07|49.37|26
1655634290000|2022-06-19 10:24:50|50.14|49.44|50.13|49.43|50.15|49.45|50.11|49.41|13
1655634300000|2022-06-19 10:25:00|50.14|49.44|50.09|49.39|50.14|49.44|50.08|49.38|19
1655634310000|2022-06-19 10:25:10|50.08|49.38|50.08|49.38|50.09|49.39|50.07|49.37|15
1655634320000|2022-06-19 10:25:20|50.09|49.39|50.04|49.34|50.09|49.39|50.04|49.34|5
1655634330000|2022-06-19 10:25:30|50.02|49.32|49.95|49.25|50.02|49.32|49.94|49.24|22
1655634340000|2022-06-19 10:25:40|49.94|49.24|49.96|49.26|49.98|49.28|49.94|49.24|8
1655634350000|2022-06-19 10:25:50|49.97|49.27|49.95|49.25|49.97|49.27|49.94|49.24|17
1655634360000|2022-06-19 10:26:00|49.94|49.24|49.86|49.16|49.94|49.24|49.86|49.16|14
1655634370000|2022-06-19 10:26:10|49.85|49.15|49.9|49.2|49.92|49.22|49.84|49.14|18
1655634380000|2022-06-19 10:26:20|49.91|49.21|49.87|49.17|49.91|49.21|49.87|49.17|20
1655634390000|2022-06-19 10:26:30|49.86|49.16|49.87|49.17|49.88|49.18|49.86|49.16|15
1655634400000|2022-06-19 10:26:40|49.88|49.18|49.86|49.16|49.89|49.19|49.85|49.15|23
1655634410000|2022-06-19 10:26:50|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|4
1655634420000|2022-06-19 10:27:00|49.85|49.15|49.85|49.15|49.89|49.19|49.85|49.15|14
1655634430000|2022-06-19 10:27:10|49.86|49.16|49.9|49.2|49.91|49.21|49.85|49.15|17
1655634440000|2022-06-19 10:27:20|49.92|49.22|50.1|49.4|50.1|49.4|49.92|49.22|22
1655634450000|2022-06-19 10:27:30|50.08|49.38|50.07|49.37|50.08|49.38|50.05|49.35|15
1655634460000|2022-06-19 10:27:40|50.08|49.38|50.01|49.31|50.08|49.38|50.01|49.31|15
1655634470000|2022-06-19 10:27:50|50.02|49.32|50|49.3|50.03|49.33|49.99|49.29|12
1655634480000|2022-06-19 10:28:00|49.99|49.29|49.91|49.21|49.99|49.29|49.91|49.21|18
1655634490000|2022-06-19 10:28:10|49.93|49.23|50.02|49.32|50.02|49.32|49.91|49.21|22
1655634500000|2022-06-19 10:28:20|50.01|49.31|49.95|49.25|50.02|49.32|49.94|49.24|11
1655634510000|2022-06-19 10:28:30|49.94|49.24|49.9|49.2|49.96|49.26|49.89|49.19|15
1655634520000|2022-06-19 10:28:40|49.89|49.19|49.92|49.22|49.92|49.22|49.87|49.17|13
1655634530000|2022-06-19 10:28:50|49.93|49.23|49.91|49.21|49.94|49.24|49.91|49.21|13
1655634540000|2022-06-19 10:29:00|49.86|49.16|49.87|49.17|49.92|49.22|49.85|49.15|21
1655634550000|2022-06-19 10:29:10|49.86|49.16|49.89|49.19|49.9|49.2|49.86|49.16|13
1655634560000|2022-06-19 10:29:20|49.88|49.18|49.85|49.15|49.88|49.18|49.83|49.13|22
1655634570000|2022-06-19 10:29:30|49.86|49.16|49.84|49.14|49.88|49.18|49.84|49.14|9
1655634580000|2022-06-19 10:29:40|49.85|49.15|49.88|49.18|49.88|49.18|49.83|49.13|21
1655634590000|2022-06-19 10:29:50|49.87|49.17|49.88|49.18|49.89|49.19|49.87|49.17|6
1655634600000|2022-06-19 10:30:00|49.89|49.19|49.87|49.17|49.92|49.22|49.87|49.17|17
1655634610000|2022-06-19 10:30:10|49.88|49.18|49.82|49.12|49.88|49.18|49.82|49.12|14
1655634620000|2022-06-19 10:30:20|49.83|49.13|49.85|49.15|49.87|49.17|49.83|49.13|16
1655634630000|2022-06-19 10:30:30|49.84|49.14|49.84|49.14|49.86|49.16|49.83|49.13|9
1655634640000|2022-06-19 10:30:40|49.85|49.15|49.83|49.13|49.85|49.15|49.82|49.12|9
1655634650000|2022-06-19 10:30:50|49.84|49.14|49.81|49.11|49.84|49.14|49.79|49.09|25
1655634660000|2022-06-19 10:31:00|49.8|49.1|49.91|49.21|49.92|49.22|49.8|49.1|11
1655634670000|2022-06-19 10:31:10|49.92|49.22|49.96|49.26|49.96|49.26|49.9|49.2|26
1655634680000|2022-06-19 10:31:20|49.95|49.25|50.04|49.34|50.12|49.42|49.95|49.25|23
1655634690000|2022-06-19 10:31:30|50.02|49.32|50.02|49.32|50.03|49.33|49.97|49.27|21
1655634700000|2022-06-19 10:31:40|50.01|49.31|50.04|49.34|50.05|49.35|50.01|49.31|14
1655634710000|2022-06-19 10:31:50|50.03|49.33|50.16|49.46|50.16|49.46|50.02|49.32|19
1655634720000|2022-06-19 10:32:00|50.17|49.47|50.19|49.49|50.25|49.55|50.17|49.47|15
1655634730000|2022-06-19 10:32:10|50.2|49.5|50.19|49.49|50.21|49.51|50.18|49.48|14
1655634740000|2022-06-19 10:32:20|50.2|49.5|50.25|49.55|50.29|49.59|50.19|49.49|21
1655634750000|2022-06-19 10:32:30|50.26|49.56|50.23|49.53|50.26|49.56|50.22|49.52|8
1655634760000|2022-06-19 10:32:40|50.24|49.54|50.26|49.56|50.26|49.56|50.18|49.48|21
1655634770000|2022-06-19 10:32:50|50.28|49.58|50.29|49.59|50.31|49.61|50.25|49.55|22
1655634780000|2022-06-19 10:33:00|50.3|49.6|50.4|49.7|50.4|49.7|50.28|49.58|12
1655634790000|2022-06-19 10:33:10|50.41|49.71|50.43|49.73|50.45|49.75|50.41|49.71|12
1655634800000|2022-06-19 10:33:20|50.44|49.74|50.41|49.71|50.45|49.75|50.41|49.71|10
1655634810000|2022-06-19 10:33:30|50.42|49.72|50.44|49.74|50.46|49.76|50.42|49.72|9
1655634820000|2022-06-19 10:33:40|50.43|49.73|50.41|49.71|50.44|49.74|50.41|49.71|21
1655634830000|2022-06-19 10:33:50|50.42|49.72|50.43|49.73|50.44|49.74|50.41|49.71|11
1655634840000|2022-06-19 10:34:00|50.42|49.72|50.42|49.72|50.44|49.74|50.41|49.71|19
1655634850000|2022-06-19 10:34:10|50.41|49.71|50.39|49.69|50.43|49.73|50.39|49.69|20
1655634860000|2022-06-19 10:34:20|50.41|49.71|50.39|49.69|50.41|49.71|50.37|49.67|10
1655634870000|2022-06-19 10:34:30|50.4|49.7|50.5|49.8|50.5|49.8|50.39|49.69|10
1655634880000|2022-06-19 10:34:40|50.49|49.79|50.56|49.86|50.56|49.86|50.49|49.79|22
1655634890000|2022-06-19 10:34:50|50.57|49.87|50.64|49.94|50.65|49.95|50.54|49.84|15
1655634900000|2022-06-19 10:35:00|50.63|49.93|50.64|49.94|50.64|49.94|50.62|49.92|10
1655634910000|2022-06-19 10:35:10|50.63|49.93|50.6|49.9|50.63|49.93|50.59|49.89|12
1655634920000|2022-06-19 10:35:20|50.61|49.91|50.6|49.9|50.61|49.91|50.59|49.89|12
1655634930000|2022-06-19 10:35:30|50.59|49.89|50.64|49.94|50.64|49.94|50.59|49.89|5
1655634940000|2022-06-19 10:35:40|50.65|49.95|50.67|49.97|50.68|49.98|50.65|49.95|9
1655634950000|2022-06-19 10:35:50|50.66|49.96|50.67|49.97|50.67|49.97|50.65|49.95|9
1655634960000|2022-06-19 10:36:00|50.66|49.96|50.69|49.99|50.69|49.99|50.66|49.96|9
1655634970000|2022-06-19 10:36:10|50.68|49.98|50.64|49.94|50.69|49.99|50.62|49.92|21
1655634980000|2022-06-19 10:36:20|50.65|49.95|50.4|49.7|50.65|49.95|50.38|49.68|25
1655634990000|2022-06-19 10:36:30|50.41|49.71|50.31|49.61|50.41|49.71|50.31|49.61|20
1655635000000|2022-06-19 10:36:40|50.32|49.62|50.35|49.65|50.36|49.66|50.28|49.58|17
1655635010000|2022-06-19 10:36:50|50.36|49.66|50.33|49.63|50.36|49.66|50.33|49.63|7
1655635020000|2022-06-19 10:37:00|50.32|49.62|50.28|49.58|50.32|49.62|50.28|49.58|8
1655635030000|2022-06-19 10:37:10|50.29|49.59|50.21|49.51|50.29|49.59|50.21|49.51|13
1655635040000|2022-06-19 10:37:20|50.22|49.52|50.22|49.52|50.23|49.53|50.22|49.52|3
1655635050000|2022-06-19 10:37:30|50.21|49.51|50.19|49.49|50.22|49.52|50.18|49.48|6
1655635060000|2022-06-19 10:37:40|50.18|49.48|50.15|49.45|50.18|49.48|50.15|49.45|16
1655635070000|2022-06-19 10:37:50|50.14|49.44|50.05|49.35|50.14|49.44|50.03|49.33|13
1655635080000|2022-06-19 10:38:00|50.04|49.34|50.07|49.37|50.1|49.4|50|49.3|20
1655635090000|2022-06-19 10:38:10|50.08|49.38|50.01|49.31|50.08|49.38|49.99|49.29|20
1655635100000|2022-06-19 10:38:20|50|49.3|49.99|49.29|50.06|49.36|49.98|49.28|14
1655635110000|2022-06-19 10:38:30|49.98|49.28|49.98|49.28|49.98|49.28|49.97|49.27|5
1655635120000|2022-06-19 10:38:40|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|6
1655635130000|2022-06-19 10:38:50|49.97|49.27|49.9|49.2|49.97|49.27|49.9|49.2|11
1655635140000|2022-06-19 10:39:00|49.91|49.21|49.79|49.09|49.91|49.21|49.79|49.09|15
1655635150000|2022-06-19 10:39:10|49.8|49.1|49.79|49.09|49.82|49.12|49.79|49.09|15
1655635160000|2022-06-19 10:39:20|49.8|49.1|49.77|49.07|49.81|49.11|49.77|49.07|10
1655635170000|2022-06-19 10:39:30|49.78|49.08|49.75|49.05|49.78|49.08|49.71|49.01|14
1655635180000|2022-06-19 10:39:40|49.74|49.04|49.78|49.08|49.79|49.09|49.73|49.03|16
1655635190000|2022-06-19 10:39:50|49.79|49.09|49.77|49.07|49.83|49.13|49.77|49.07|10
1655635200000|2022-06-19 10:40:00|49.78|49.08|49.75|49.05|49.79|49.09|49.75|49.05|16
1655635210000|2022-06-19 10:40:10|49.76|49.06|49.78|49.08|49.78|49.08|49.75|49.05|7
1655635220000|2022-06-19 10:40:20|49.79|49.09|49.81|49.11|49.81|49.11|49.79|49.09|15
1655635230000|2022-06-19 10:40:30|49.82|49.12|49.83|49.13|49.86|49.16|49.81|49.11|13
1655635240000|2022-06-19 10:40:40|49.82|49.12|49.81|49.11|49.82|49.12|49.81|49.11|8
1655635250000|2022-06-19 10:40:50|49.82|49.12|49.82|49.12|49.85|49.15|49.82|49.12|12
1655635260000|2022-06-19 10:41:00|49.83|49.13|49.85|49.15|49.85|49.15|49.82|49.12|11
1655635270000|2022-06-19 10:41:10|49.86|49.16|49.89|49.19|49.91|49.21|49.85|49.15|15
1655635280000|2022-06-19 10:41:20|49.88|49.18|49.9|49.2|49.9|49.2|49.88|49.18|9
1655635290000|2022-06-19 10:41:30|49.91|49.21|49.87|49.17|49.91|49.21|49.87|49.17|15
1655635300000|2022-06-19 10:41:40|49.88|49.18|49.94|49.24|49.94|49.24|49.86|49.16|11
1655635310000|2022-06-19 10:41:50|49.95|49.25|49.93|49.23|49.96|49.26|49.85|49.15|24
1655635320000|2022-06-19 10:42:00|49.94|49.24|49.92|49.22|49.95|49.25|49.92|49.22|17
1655635330000|2022-06-19 10:42:10|49.93|49.23|49.88|49.18|49.93|49.23|49.88|49.18|8
1655635340000|2022-06-19 10:42:20|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1655635350000|2022-06-19 10:42:30|49.86|49.16|49.84|49.14|49.86|49.16|49.84|49.14|5
1655635360000|2022-06-19 10:42:40|49.85|49.15|49.86|49.16|49.86|49.16|49.84|49.14|10
1655635370000|2022-06-19 10:42:50|49.87|49.17|49.88|49.18|49.88|49.18|49.86|49.16|10
1655635380000|2022-06-19 10:43:00|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|3
1655635390000|2022-06-19 10:43:10|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|10
1655635400000|2022-06-19 10:43:20|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|4
1655635410000|2022-06-19 10:43:30|49.86|49.16|49.87|49.17|49.87|49.17|49.85|49.15|7
1655635420000|2022-06-19 10:43:40|49.86|49.16|49.88|49.18|49.88|49.18|49.86|49.16|5
1655635430000|2022-06-19 10:43:50|49.87|49.17|49.87|49.17|49.88|49.18|49.86|49.16|7
1655635440000|2022-06-19 10:44:00|49.86|49.16|49.88|49.18|49.88|49.18|49.85|49.15|10
1655635450000|2022-06-19 10:44:10|49.87|49.17|49.89|49.19|49.89|49.19|49.87|49.17|9
1655635460000|2022-06-19 10:44:20|49.88|49.18|49.86|49.16|49.89|49.19|49.85|49.15|7
1655635470000|2022-06-19 10:44:30|49.85|49.15|49.88|49.18|49.91|49.21|49.85|49.15|10
1655635480000|2022-06-19 10:44:40|49.89|49.19|49.88|49.18|49.9|49.2|49.87|49.17|14
1655635490000|2022-06-19 10:44:50|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|6
1655635500000|2022-06-19 10:45:00|49.87|49.17|49.85|49.15|49.87|49.17|49.84|49.14|7
1655635510000|2022-06-19 10:45:10|49.86|49.16|49.84|49.14|49.86|49.16|49.84|49.14|7
1655635520000|2022-06-19 10:45:20|49.85|49.15|49.83|49.13|49.85|49.15|49.83|49.13|3
1655635530000|2022-06-19 10:45:30|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|2
1655635540000|2022-06-19 10:45:40|49.82|49.12|49.82|49.12|49.83|49.13|49.82|49.12|5
1655635550000|2022-06-19 10:45:50|49.83|49.13|49.77|49.07|49.83|49.13|49.76|49.06|13
1655635560000|2022-06-19 10:46:00|49.76|49.06|49.73|49.03|49.76|49.06|49.7|49|10
1655635570000|2022-06-19 10:46:10|49.72|49.02|49.75|49.05|49.76|49.06|49.72|49.02|12
1655635580000|2022-06-19 10:46:20|49.74|49.04|49.71|49.01|49.74|49.04|49.71|49.01|10
1655635590000|2022-06-19 10:46:30|49.72|49.02|49.75|49.05|49.77|49.07|49.71|49.01|13
1655635600000|2022-06-19 10:46:40|49.74|49.04|49.71|49.01|49.74|49.04|49.71|49.01|4
1655635610000|2022-06-19 10:46:50|49.69|48.99|49.68|48.98|49.71|49.01|49.67|48.97|10
1655635620000|2022-06-19 10:47:00|49.67|48.97|49.72|49.02|49.72|49.02|49.67|48.97|12
1655635630000|2022-06-19 10:47:10|49.71|49.01|49.68|48.98|49.72|49.02|49.68|48.98|6
1655635640000|2022-06-19 10:47:20|49.69|48.99|49.71|49.01|49.71|49.01|49.67|48.97|14
1655635650000|2022-06-19 10:47:30|49.7|49|49.66|48.96|49.71|49.01|49.62|48.92|18
1655635660000|2022-06-19 10:47:40|49.65|48.95|49.66|48.96|49.66|48.96|49.64|48.94|10
1655635670000|2022-06-19 10:47:50|49.67|48.97|49.73|49.03|49.73|49.03|49.65|48.95|14
1655635680000|2022-06-19 10:48:00|49.72|49.02|49.7|49|49.76|49.06|49.7|49|13
1655635690000|2022-06-19 10:48:10|49.69|48.99|49.68|48.98|49.69|48.99|49.66|48.96|5
1655635700000|2022-06-19 10:48:20|49.69|48.99|49.81|49.11|49.81|49.11|49.69|48.99|13
1655635710000|2022-06-19 10:48:30|49.82|49.12|49.85|49.15|49.86|49.16|49.8|49.1|17
1655635720000|2022-06-19 10:48:40|49.86|49.16|49.87|49.17|49.9|49.2|49.86|49.16|16
1655635730000|2022-06-19 10:48:50|49.88|49.18|49.88|49.18|49.89|49.19|49.86|49.16|15
1655635740000|2022-06-19 10:49:00|49.87|49.17|49.84|49.14|49.87|49.17|49.84|49.14|6
1655635750000|2022-06-19 10:49:10|49.85|49.15|49.83|49.13|49.85|49.15|49.82|49.12|7
1655635760000|2022-06-19 10:49:20|49.84|49.14|49.88|49.18|49.88|49.18|49.83|49.13|11
1655635770000|2022-06-19 10:49:30|49.87|49.17|49.95|49.25|49.97|49.27|49.87|49.17|14
1655635780000|2022-06-19 10:49:40|49.93|49.23|49.88|49.18|49.93|49.23|49.88|49.18|11
1655635790000|2022-06-19 10:49:50|49.87|49.17|49.88|49.18|49.89|49.19|49.86|49.16|11
1655635800000|2022-06-19 10:50:00|49.89|49.19|49.91|49.21|49.91|49.21|49.89|49.19|3
1655635810000|2022-06-19 10:50:10|49.9|49.2|49.93|49.23|49.93|49.23|49.9|49.2|10
1655635820000|2022-06-19 10:50:20|49.94|49.24|49.93|49.23|49.94|49.24|49.92|49.22|9
1655635830000|2022-06-19 10:50:30|49.92|49.22|49.9|49.2|49.92|49.22|49.9|49.2|9
1655635840000|2022-06-19 10:50:40|49.89|49.19|49.87|49.17|49.9|49.2|49.87|49.17|5
1655635850000|2022-06-19 10:50:50|49.88|49.18|49.89|49.19|49.9|49.2|49.88|49.18|8
1655635860000|2022-06-19 10:51:00|49.88|49.18|49.86|49.16|49.89|49.19|49.86|49.16|9
1655635870000|2022-06-19 10:51:10|49.85|49.15|49.84|49.14|49.85|49.15|49.83|49.13|3
1655635880000|2022-06-19 10:51:20|49.83|49.13|49.8|49.1|49.84|49.14|49.78|49.08|9
1655635890000|2022-06-19 10:51:30|49.81|49.11|49.83|49.13|49.83|49.13|49.8|49.1|14
1655635900000|2022-06-19 10:51:40|49.82|49.12|49.82|49.12|49.83|49.13|49.81|49.11|7
1655635910000|2022-06-19 10:51:50|49.83|49.13|49.83|49.13|49.84|49.14|49.83|49.13|5
1655635920000|2022-06-19 10:52:00|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1655635930000|2022-06-19 10:52:10|49.86|49.16|49.87|49.17|49.89|49.19|49.86|49.16|6
1655635940000|2022-06-19 10:52:20|49.86|49.16|49.84|49.14|49.86|49.16|49.83|49.13|7
1655635950000|2022-06-19 10:52:30|49.82|49.12|49.86|49.16|49.87|49.17|49.82|49.12|13
1655635960000|2022-06-19 10:52:40|49.87|49.17|49.93|49.23|49.93|49.23|49.87|49.17|12
1655635970000|2022-06-19 10:52:50|49.92|49.22|49.89|49.19|49.92|49.22|49.88|49.18|12
1655635980000|2022-06-19 10:53:00|49.87|49.17|49.87|49.17|49.89|49.19|49.87|49.17|13
1655635990000|2022-06-19 10:53:10|49.86|49.16|49.92|49.22|49.94|49.24|49.85|49.15|20
1655636000000|2022-06-19 10:53:20|49.93|49.23|49.92|49.22|49.96|49.26|49.91|49.21|17
1655636010000|2022-06-19 10:53:30|49.93|49.23|49.97|49.27|49.97|49.27|49.92|49.22|12
1655636020000|2022-06-19 10:53:40|49.96|49.26|49.98|49.28|50.01|49.31|49.96|49.26|18
1655636030000|2022-06-19 10:53:50|49.96|49.26|49.98|49.28|49.99|49.29|49.96|49.26|14
1655636040000|2022-06-19 10:54:00|49.97|49.27|49.95|49.25|49.98|49.28|49.95|49.25|11
1655636050000|2022-06-19 10:54:10|49.96|49.26|49.97|49.27|49.98|49.28|49.95|49.25|10
1655636060000|2022-06-19 10:54:20|49.96|49.26|49.94|49.24|49.98|49.28|49.94|49.24|9
1655636070000|2022-06-19 10:54:30|49.95|49.25|49.93|49.23|49.95|49.25|49.92|49.22|13
1655636080000|2022-06-19 10:54:40|49.94|49.24|49.97|49.27|49.99|49.29|49.92|49.22|14
1655636090000|2022-06-19 10:54:50|49.98|49.28|49.97|49.27|49.99|49.29|49.97|49.27|12
1655636100000|2022-06-19 10:55:00|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|4
1655636110000|2022-06-19 10:55:10|49.96|49.26|49.95|49.25|49.97|49.27|49.95|49.25|8
1655636120000|2022-06-19 10:55:20|49.96|49.26|49.95|49.25|49.97|49.27|49.95|49.25|4
1655636130000|2022-06-19 10:55:30|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|2
1655636140000|2022-06-19 10:55:40|49.96|49.26|49.99|49.29|49.99|49.29|49.96|49.26|9
1655636150000|2022-06-19 10:55:50|49.98|49.28|50.08|49.38|50.12|49.42|49.98|49.28|17
1655636160000|2022-06-19 10:56:00|50.09|49.39|50.15|49.45|50.15|49.45|50.08|49.38|14
1655636170000|2022-06-19 10:56:10|50.14|49.44|50.09|49.39|50.16|49.46|50.09|49.39|16
1655636180000|2022-06-19 10:56:20|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|11
1655636190000|2022-06-19 10:56:30|50.09|49.39|50.06|49.36|50.09|49.39|50.04|49.34|18
1655636200000|2022-06-19 10:56:40|50.05|49.35|50.04|49.34|50.07|49.37|50.04|49.34|8
1655636210000|2022-06-19 10:56:50|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|12
1655636220000|2022-06-19 10:57:00|50.03|49.33|50.03|49.33|50.04|49.34|50.02|49.32|9
1655636230000|2022-06-19 10:57:10|50.02|49.32|50.02|49.32|50.04|49.34|50.01|49.31|11
1655636240000|2022-06-19 10:57:20|50.03|49.33|50.02|49.32|50.04|49.34|50|49.3|15
1655636260000|2022-06-19 10:57:40|50.03|49.33|50.03|49.33|50.03|49.33|50.02|49.32|3
1655636270000|2022-06-19 10:57:50|50.02|49.32|50.05|49.35|50.05|49.35|50.02|49.32|11
1655636280000|2022-06-19 10:58:00|50.06|49.36|50.09|49.39|50.09|49.39|50.06|49.36|6
1655636290000|2022-06-19 10:58:10|50.08|49.38|50.16|49.46|50.16|49.46|50.07|49.37|14
1655636300000|2022-06-19 10:58:20|50.15|49.45|50.43|49.73|50.43|49.73|50.15|49.45|24
1655636310000|2022-06-19 10:58:30|50.42|49.72|50.41|49.71|50.43|49.73|50.33|49.63|27
1655636320000|2022-06-19 10:58:40|50.39|49.69|50.31|49.61|50.4|49.7|50.3|49.6|19
1655636330000|2022-06-19 10:58:50|50.3|49.6|50.21|49.51|50.31|49.61|50.2|49.5|18
1655636340000|2022-06-19 10:59:00|50.19|49.49|50.21|49.51|50.22|49.52|50.19|49.49|16
1655636350000|2022-06-19 10:59:10|50.24|49.54|50.2|49.5|50.24|49.54|50.18|49.48|22
1655636360000|2022-06-19 10:59:20|50.18|49.48|50.26|49.56|50.3|49.6|50.18|49.48|24
1655636370000|2022-06-19 10:59:30|50.27|49.57|50.2|49.5|50.28|49.58|50.2|49.5|18
1655636380000|2022-06-19 10:59:40|50.18|49.48|50.19|49.49|50.21|49.51|50.18|49.48|11
1655636390000|2022-06-19 10:59:50|50.2|49.5|50.18|49.48|50.2|49.5|50.14|49.44|19
1655636400000|2022-06-19 11:00:00|50.17|49.47|50.21|49.51|50.24|49.54|50.16|49.46|17
1655636410000|2022-06-19 11:00:10|50.19|49.49|50.16|49.46|50.19|49.49|50.14|49.44|15
1655636420000|2022-06-19 11:00:20|50.18|49.48|50.25|49.55|50.25|49.55|50.18|49.48|19
1655636430000|2022-06-19 11:00:30|50.24|49.54|50.21|49.51|50.24|49.54|50.21|49.51|10
1655636440000|2022-06-19 11:00:40|50.2|49.5|50.21|49.51|50.22|49.52|50.19|49.49|12
1655636450000|2022-06-19 11:00:50|50.22|49.52|50.22|49.52|50.24|49.54|50.2|49.5|16
1655636460000|2022-06-19 11:01:00|50.21|49.51|50.17|49.47|50.21|49.51|50.16|49.46|11
1655636470000|2022-06-19 11:01:10|50.16|49.46|50.21|49.51|50.26|49.56|50.16|49.46|12
1655636480000|2022-06-19 11:01:20|50.2|49.5|50.18|49.48|50.25|49.55|50.14|49.44|23
1655636490000|2022-06-19 11:01:30|50.19|49.49|50.12|49.42|50.2|49.5|50.09|49.39|22
1655636500000|2022-06-19 11:01:40|50.11|49.41|50.03|49.33|50.11|49.41|50.03|49.33|15
1655636510000|2022-06-19 11:01:50|50.04|49.34|49.94|49.24|50.04|49.34|49.92|49.22|18
1655636520000|2022-06-19 11:02:00|49.93|49.23|49.91|49.21|49.93|49.23|49.88|49.18|12
1655636530000|2022-06-19 11:02:10|49.92|49.22|49.92|49.22|49.95|49.25|49.91|49.21|16
1655636540000|2022-06-19 11:02:20|49.91|49.21|49.92|49.22|49.92|49.22|49.9|49.2|12
1655636550000|2022-06-19 11:02:30|49.93|49.23|50|49.3|50|49.3|49.91|49.21|15
1655636560000|2022-06-19 11:02:40|49.99|49.29|50.02|49.32|50.03|49.33|49.98|49.28|10
1655636570000|2022-06-19 11:02:50|50.03|49.33|50.01|49.31|50.03|49.33|50|49.3|11
1655636580000|2022-06-19 11:03:00|50.02|49.32|50.04|49.34|50.04|49.34|50.02|49.32|5
1655636590000|2022-06-19 11:03:10|50.03|49.33|50.01|49.31|50.04|49.34|50|49.3|18
1655636600000|2022-06-19 11:03:20|50|49.3|49.99|49.29|50|49.3|49.98|49.28|7
1655636610000|2022-06-19 11:03:30|50|49.3|50.03|49.33|50.03|49.33|50|49.3|12
1655636620000|2022-06-19 11:03:40|50.02|49.32|50.01|49.31|50.03|49.33|50.01|49.31|4
1655636630000|2022-06-19 11:03:50|50.02|49.32|50.01|49.31|50.02|49.32|50.01|49.31|4
1655636640000|2022-06-19 11:04:00|50.02|49.32|50.01|49.31|50.02|49.32|50.01|49.31|6
1655636650000|2022-06-19 11:04:10|50|49.3|49.99|49.29|50.01|49.31|49.99|49.29|17
1655636660000|2022-06-19 11:04:20|50|49.3|49.97|49.27|50|49.3|49.97|49.27|7
1655636670000|2022-06-19 11:04:30|49.98|49.28|49.94|49.24|49.98|49.28|49.94|49.24|4
1655636680000|2022-06-19 11:04:40|49.93|49.23|49.92|49.22|49.94|49.24|49.9|49.2|13
1655636690000|2022-06-19 11:04:50|49.91|49.21|49.98|49.28|49.98|49.28|49.91|49.21|13
1655636700000|2022-06-19 11:05:00|49.97|49.27|50.05|49.35|50.06|49.36|49.97|49.27|15
1655636710000|2022-06-19 11:05:10|50.06|49.36|50.04|49.34|50.07|49.37|50.03|49.33|13
1655636720000|2022-06-19 11:05:20|50.03|49.33|50.01|49.31|50.03|49.33|50|49.3|12
1655636730000|2022-06-19 11:05:30|50|49.3|50.01|49.31|50.02|49.32|50|49.3|6
1655636740000|2022-06-19 11:05:40|50|49.3|50|49.3|50.01|49.31|49.97|49.27|10
1655636750000|2022-06-19 11:05:50|50.01|49.31|49.99|49.29|50.01|49.31|49.97|49.27|12
1655636760000|2022-06-19 11:06:00|50|49.3|49.98|49.28|50|49.3|49.96|49.26|9
1655636770000|2022-06-19 11:06:10|49.99|49.29|49.98|49.28|49.99|49.29|49.97|49.27|8
1655636780000|2022-06-19 11:06:20|49.99|49.29|49.99|49.29|50|49.3|49.98|49.28|5
1655636790000|2022-06-19 11:06:30|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|3
1655636810000|2022-06-19 11:06:50|49.97|49.27|49.97|49.27|49.99|49.29|49.97|49.27|9
1655636820000|2022-06-19 11:07:00|49.98|49.28|50|49.3|50|49.3|49.98|49.28|5
1655636830000|2022-06-19 11:07:10|49.99|49.29|50.06|49.36|50.06|49.36|49.99|49.29|12
1655636840000|2022-06-19 11:07:20|50.05|49.35|50.02|49.32|50.06|49.36|50.02|49.32|13
1655636850000|2022-06-19 11:07:30|50.03|49.33|50.04|49.34|50.04|49.34|50.02|49.32|8
1655636860000|2022-06-19 11:07:40|50.03|49.33|50.06|49.36|50.06|49.36|50.02|49.32|9
1655636870000|2022-06-19 11:07:50|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|4
1655636880000|2022-06-19 11:08:00|50.05|49.35|50.04|49.34|50.05|49.35|50.03|49.33|10
1655636890000|2022-06-19 11:08:10|50.05|49.35|50.1|49.4|50.1|49.4|50.04|49.34|9
1655636900000|2022-06-19 11:08:20|50.09|49.39|50.1|49.4|50.11|49.41|50.09|49.39|4
1655636910000|2022-06-19 11:08:30|50.11|49.41|50.08|49.38|50.11|49.41|50.08|49.38|4
1655636920000|2022-06-19 11:08:40|50.09|49.39|50.08|49.38|50.09|49.39|50.07|49.37|11
1655636930000|2022-06-19 11:08:50|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|3
1655636940000|2022-06-19 11:09:00|50.08|49.38|50.07|49.37|50.09|49.39|50.06|49.36|7
1655636950000|2022-06-19 11:09:10|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1655636960000|2022-06-19 11:09:20|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1655636970000|2022-06-19 11:09:30|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1655636980000|2022-06-19 11:09:40|50.06|49.36|50.08|49.38|50.08|49.38|50.05|49.35|4
1655636990000|2022-06-19 11:09:50|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|3
1655637000000|2022-06-19 11:10:00|50.08|49.38|50.02|49.32|50.08|49.38|50.02|49.32|5
1655637010000|2022-06-19 11:10:10|50.03|49.33|50.03|49.33|50.05|49.35|50.03|49.33|5
1655637020000|2022-06-19 11:10:20|50.04|49.34|50.03|49.33|50.05|49.35|50.02|49.32|11
1655637030000|2022-06-19 11:10:30|50.04|49.34|50.05|49.35|50.05|49.35|50.04|49.34|4
1655637040000|2022-06-19 11:10:40|50.04|49.34|50.03|49.33|50.05|49.35|50.03|49.33|8
1655637050000|2022-06-19 11:10:50|50.04|49.34|50.04|49.34|50.05|49.35|50.03|49.33|13
1655637060000|2022-06-19 11:11:00|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|5
1655637070000|2022-06-19 11:11:10|50.04|49.34|50.03|49.33|50.05|49.35|50.03|49.33|4
1655637080000|2022-06-19 11:11:20|50.04|49.34|50.07|49.37|50.07|49.37|50.04|49.34|4
1655637090000|2022-06-19 11:11:30|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|6
1655637100000|2022-06-19 11:11:40|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1655637110000|2022-06-19 11:11:50|50.06|49.36|50.04|49.34|50.06|49.36|50.04|49.34|9
1655637120000|2022-06-19 11:12:00|50.03|49.33|50.07|49.37|50.07|49.37|50.02|49.32|14
1655637130000|2022-06-19 11:12:10|50.09|49.39|50.14|49.44|50.15|49.45|50.09|49.39|12
1655637140000|2022-06-19 11:12:20|50.13|49.43|50.14|49.44|50.14|49.44|50.12|49.42|4
1655637150000|2022-06-19 11:12:30|50.13|49.43|50.12|49.42|50.14|49.44|50.12|49.42|6
1655637160000|2022-06-19 11:12:40|50.13|49.43|50.13|49.43|50.13|49.43|50.12|49.42|3
1655637170000|2022-06-19 11:12:50|50.14|49.44|50.14|49.44|50.14|49.44|50.13|49.43|3
1655637180000|2022-06-19 11:13:00|50.13|49.43|50.13|49.43|50.14|49.44|50.13|49.43|5
1655637190000|2022-06-19 11:13:10|50.14|49.44|50.14|49.44|50.14|49.44|50.13|49.43|7
1655637200000|2022-06-19 11:13:20|50.13|49.43|50.14|49.44|50.14|49.44|50.13|49.43|2
1655637210000|2022-06-19 11:13:30|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|6
1655637220000|2022-06-19 11:13:40|50.15|49.45|50.14|49.44|50.15|49.45|50.13|49.43|4
1655637230000|2022-06-19 11:13:50|50.18|49.48|50.43|49.73|50.44|49.74|50.18|49.48|18
1655637240000|2022-06-19 11:14:00|50.45|49.75|50.52|49.82|50.54|49.84|50.45|49.75|10
1655637250000|2022-06-19 11:14:10|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|5
1655637260000|2022-06-19 11:14:20|50.52|49.82|50.61|49.91|50.62|49.92|50.52|49.82|12
1655637270000|2022-06-19 11:14:30|50.6|49.9|50.61|49.91|50.61|49.91|50.58|49.88|10
1655637280000|2022-06-19 11:14:40|50.62|49.92|50.62|49.92|50.62|49.92|50.61|49.91|3
1655637290000|2022-06-19 11:14:50|50.61|49.91|50.62|49.92|50.62|49.92|50.6|49.9|12
1655637300000|2022-06-19 11:15:00|50.61|49.91|50.69|49.99|50.72|50.02|50.6|49.9|19
1655637310000|2022-06-19 11:15:10|50.7|50|50.76|50.06|50.78|50.08|50.7|50|10
1655637320000|2022-06-19 11:15:20|50.77|50.07|50.76|50.06|50.77|50.07|50.75|50.05|14
1655637330000|2022-06-19 11:15:30|50.75|50.05|50.73|50.03|50.76|50.06|50.72|50.02|13
1655637340000|2022-06-19 11:15:40|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|4
1655637350000|2022-06-19 11:15:50|50.7|50|50.62|49.92|50.71|50.01|50.62|49.92|12
1655637360000|2022-06-19 11:16:00|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|3
1655637370000|2022-06-19 11:16:10|50.6|49.9|50.61|49.91|50.62|49.92|50.6|49.9|8
1655637380000|2022-06-19 11:16:20|50.6|49.9|50.58|49.88|50.61|49.91|50.57|49.87|8
1655637390000|2022-06-19 11:16:30|50.59|49.89|50.59|49.89|50.62|49.92|50.59|49.89|15
1655637400000|2022-06-19 11:16:40|50.54|49.84|50.49|49.79|50.54|49.84|50.49|49.79|11
1655637410000|2022-06-19 11:16:50|50.48|49.78|50.51|49.81|50.52|49.82|50.46|49.76|12
1655637420000|2022-06-19 11:17:00|50.5|49.8|50.5|49.8|50.51|49.81|50.48|49.78|11
1655637430000|2022-06-19 11:17:10|50.49|49.79|50.47|49.77|50.51|49.81|50.46|49.76|18
1655637440000|2022-06-19 11:17:20|50.48|49.78|50.51|49.81|50.51|49.81|50.48|49.78|8
1655637450000|2022-06-19 11:17:30|50.5|49.8|50.5|49.8|50.51|49.81|50.5|49.8|9
1655637460000|2022-06-19 11:17:40|50.51|49.81|50.51|49.81|50.51|49.81|50.51|49.81|1
1655637470000|2022-06-19 11:17:50|50.52|49.82|50.52|49.82|50.54|49.84|50.52|49.82|5
1655637480000|2022-06-19 11:18:00|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|6
1655637490000|2022-06-19 11:18:10|50.53|49.83|50.55|49.85|50.55|49.85|50.52|49.82|6
1655637500000|2022-06-19 11:18:20|50.56|49.86|50.61|49.91|50.62|49.92|50.54|49.84|20
1655637510000|2022-06-19 11:18:30|50.62|49.92|50.59|49.89|50.62|49.92|50.59|49.89|9
1655637520000|2022-06-19 11:18:40|50.58|49.88|50.55|49.85|50.59|49.89|50.55|49.85|11
1655637530000|2022-06-19 11:18:50|50.56|49.86|50.56|49.86|50.56|49.86|50.54|49.84|13
1655637540000|2022-06-19 11:19:00|50.55|49.85|50.55|49.85|50.57|49.87|50.55|49.85|4
1655637550000|2022-06-19 11:19:10|50.56|49.86|50.54|49.84|50.56|49.86|50.53|49.83|11
1655637560000|2022-06-19 11:19:20|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|12
1655637570000|2022-06-19 11:19:30|50.51|49.81|50.52|49.82|50.53|49.83|50.51|49.81|8
1655637580000|2022-06-19 11:19:40|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|16
1655637590000|2022-06-19 11:19:50|50.51|49.81|50.51|49.81|50.53|49.83|50.51|49.81|7
1655637600000|2022-06-19 11:20:00|50.52|49.82|50.51|49.81|50.52|49.82|50.49|49.79|6
1655637620000|2022-06-19 11:20:20|50.5|49.8|50.25|49.55|50.52|49.82|50.25|49.55|16
1655637630000|2022-06-19 11:20:30|50.24|49.54|50.3|49.6|50.3|49.6|50.24|49.54|15
1655637640000|2022-06-19 11:20:40|50.29|49.59|50.24|49.54|50.3|49.6|50.24|49.54|16
1655637650000|2022-06-19 11:20:50|50.23|49.53|50.22|49.52|50.25|49.55|50.21|49.51|10
1655637660000|2022-06-19 11:21:00|50.21|49.51|50.2|49.5|50.23|49.53|50.18|49.48|17
1655637670000|2022-06-19 11:21:10|50.19|49.49|50.17|49.47|50.19|49.49|50.17|49.47|7
1655637680000|2022-06-19 11:21:20|50.18|49.48|50.2|49.5|50.2|49.5|50.17|49.47|11
1655637690000|2022-06-19 11:21:30|50.19|49.49|50.2|49.5|50.22|49.52|50.19|49.49|8
1655637700000|2022-06-19 11:21:40|50.19|49.49|50.19|49.49|50.2|49.5|50.19|49.49|7
1655637710000|2022-06-19 11:21:50|50.2|49.5|50.19|49.49|50.2|49.5|50.18|49.48|4
1655637720000|2022-06-19 11:22:00|50.2|49.5|50.21|49.51|50.22|49.52|50.19|49.49|8
1655637730000|2022-06-19 11:22:10|50.22|49.52|50.21|49.51|50.22|49.52|50.21|49.51|6
1655637740000|2022-06-19 11:22:20|50.22|49.52|50.22|49.52|50.23|49.53|50.21|49.51|6
1655637750000|2022-06-19 11:22:30|50.23|49.53|50.32|49.62|50.32|49.62|50.23|49.53|12
1655637760000|2022-06-19 11:22:40|50.33|49.63|50.29|49.59|50.33|49.63|50.29|49.59|11
1655637770000|2022-06-19 11:22:50|50.3|49.6|50.31|49.61|50.33|49.63|50.3|49.6|13
1655637780000|2022-06-19 11:23:00|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|4
1655637790000|2022-06-19 11:23:10|50.32|49.62|50.34|49.64|50.34|49.64|50.32|49.62|7
1655637800000|2022-06-19 11:23:20|50.33|49.63|50.32|49.62|50.34|49.64|50.32|49.62|6
1655637810000|2022-06-19 11:23:30|50.33|49.63|50.34|49.64|50.34|49.64|50.32|49.62|8
1655637820000|2022-06-19 11:23:40|50.33|49.63|50.33|49.63|50.34|49.64|50.33|49.63|11
1655637830000|2022-06-19 11:23:50|50.34|49.64|50.46|49.76|50.46|49.76|50.33|49.63|13
1655637840000|2022-06-19 11:24:00|50.47|49.77|50.53|49.83|50.53|49.83|50.47|49.77|14
1655637850000|2022-06-19 11:24:10|50.54|49.84|50.55|49.85|50.56|49.86|50.54|49.84|5
1655637860000|2022-06-19 11:24:20|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|7
1655637870000|2022-06-19 11:24:30|50.57|49.87|50.6|49.9|50.6|49.9|50.57|49.87|4
1655637880000|2022-06-19 11:24:40|50.61|49.91|50.61|49.91|50.62|49.92|50.6|49.9|10
1655637890000|2022-06-19 11:24:50|50.62|49.92|50.62|49.92|50.64|49.94|50.6|49.9|12
1655637900000|2022-06-19 11:25:00|50.61|49.91|50.67|49.97|50.67|49.97|50.61|49.91|8
1655637910000|2022-06-19 11:25:10|50.68|49.98|50.77|50.07|50.78|50.08|50.67|49.97|13
1655637920000|2022-06-19 11:25:20|50.78|50.08|50.79|50.09|50.79|50.09|50.77|50.07|8
1655637930000|2022-06-19 11:25:30|50.78|50.08|50.76|50.06|50.79|50.09|50.75|50.05|7
1655637940000|2022-06-19 11:25:40|50.77|50.07|50.76|50.06|50.77|50.07|50.74|50.04|14
1655637950000|2022-06-19 11:25:50|50.77|50.07|50.76|50.06|50.77|50.07|50.75|50.05|10
1655637960000|2022-06-19 11:26:00|50.77|50.07|50.78|50.08|50.79|50.09|50.77|50.07|8
1655637970000|2022-06-19 11:26:10|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|3
1655637980000|2022-06-19 11:26:20|50.78|50.08|50.78|50.08|50.79|50.09|50.77|50.07|7
1655637990000|2022-06-19 11:26:30|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|5
1655638000000|2022-06-19 11:26:40|50.78|50.08|50.8|50.1|50.81|50.11|50.78|50.08|9
1655638010000|2022-06-19 11:26:50|50.78|50.08|50.8|50.1|50.8|50.1|50.78|50.08|5
1655638020000|2022-06-19 11:27:00|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1655638030000|2022-06-19 11:27:10|50.81|50.11|50.8|50.1|50.81|50.11|50.78|50.08|9
1655638040000|2022-06-19 11:27:20|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|5
1655638050000|2022-06-19 11:27:30|50.8|50.1|51.08|50.38|51.08|50.38|50.79|50.09|12
1655638060000|2022-06-19 11:27:40|51.07|50.37|51.11|50.41|51.19|50.49|51.07|50.37|19
1655638070000|2022-06-19 11:27:50|51.12|50.42|51.14|50.44|51.15|50.45|51.12|50.42|11
1655638080000|2022-06-19 11:28:00|51.15|50.45|51.24|50.54|51.24|50.54|51.13|50.43|19
1655638090000|2022-06-19 11:28:10|51.25|50.55|51.33|50.63|51.34|50.64|51.25|50.55|19
1655638100000|2022-06-19 11:28:20|51.34|50.64|51.29|50.59|51.34|50.64|51.29|50.59|10
1655638110000|2022-06-19 11:28:30|51.3|50.6|51.27|50.57|51.3|50.6|51.24|50.54|18
1655638120000|2022-06-19 11:28:40|51.28|50.58|51.23|50.53|51.32|50.62|51.18|50.48|22
1655638130000|2022-06-19 11:28:50|51.24|50.54|51.23|50.53|51.26|50.56|51.23|50.53|7
1655638140000|2022-06-19 11:29:00|51.22|50.52|51.26|50.56|51.26|50.56|51.2|50.5|7
1655638150000|2022-06-19 11:29:10|51.27|50.57|51.27|50.57|51.29|50.59|51.26|50.56|15
1655638160000|2022-06-19 11:29:20|51.26|50.56|51.24|50.54|51.27|50.57|51.22|50.52|17
1655638170000|2022-06-19 11:29:30|51.25|50.55|51.21|50.51|51.26|50.56|51.21|50.51|18
1655638180000|2022-06-19 11:29:40|51.22|50.52|51.23|50.53|51.23|50.53|51.2|50.5|9
1655638190000|2022-06-19 11:29:50|51.25|50.55|51.24|50.54|51.25|50.55|51.24|50.54|6
1655638200000|2022-06-19 11:30:00|51.23|50.53|51.19|50.49|51.24|50.54|51.19|50.49|9
1655638210000|2022-06-19 11:30:10|51.2|50.5|51.11|50.41|51.2|50.5|51.09|50.39|18
1655638220000|2022-06-19 11:30:20|51.12|50.42|51.03|50.33|51.12|50.42|50.97|50.27|19
1655638230000|2022-06-19 11:30:30|51.02|50.32|51.06|50.36|51.06|50.36|51.01|50.31|11
1655638240000|2022-06-19 11:30:40|51.05|50.35|51.06|50.36|51.06|50.36|51.04|50.34|8
1655638250000|2022-06-19 11:30:50|51.07|50.37|51.05|50.35|51.07|50.37|51.04|50.34|12
1655638260000|2022-06-19 11:31:00|51.04|50.34|51.07|50.37|51.07|50.37|51.04|50.34|6
1655638270000|2022-06-19 11:31:10|51.06|50.36|51.24|50.54|51.3|50.6|51.06|50.36|15
1655638280000|2022-06-19 11:31:20|51.25|50.55|51.21|50.51|51.25|50.55|51.21|50.51|7
1655638290000|2022-06-19 11:31:30|51.22|50.52|51.21|50.51|51.22|50.52|51.18|50.48|11
1655638300000|2022-06-19 11:31:40|51.22|50.52|51.23|50.53|51.24|50.54|51.22|50.52|8
1655638310000|2022-06-19 11:31:50|51.22|50.52|51.26|50.56|51.26|50.56|51.22|50.52|5
1655638320000|2022-06-19 11:32:00|51.28|50.58|51.49|50.79|51.49|50.79|51.28|50.58|16
1655638330000|2022-06-19 11:32:10|51.52|50.82|51.39|50.69|51.53|50.83|51.39|50.69|20
1655638340000|2022-06-19 11:32:20|51.37|50.67|51.5|50.8|51.5|50.8|51.36|50.66|7
1655638350000|2022-06-19 11:32:30|51.51|50.81|52.1|51.4|52.1|51.4|51.51|50.81|27
1655638360000|2022-06-19 11:32:40|52.12|51.42|52.04|51.34|52.22|51.52|52.03|51.33|28
1655638370000|2022-06-19 11:32:50|52.06|51.36|52.02|51.32|52.06|51.36|51.98|51.28|23
1655638380000|2022-06-19 11:33:00|52.03|51.33|51.88|51.18|52.03|51.33|51.87|51.17|21
1655638390000|2022-06-19 11:33:10|51.87|51.17|52.01|51.31|52.03|51.33|51.87|51.17|12
1655638400000|2022-06-19 11:33:20|52|51.3|52.02|51.32|52.02|51.32|51.98|51.28|16
1655638410000|2022-06-19 11:33:30|52.01|51.31|51.93|51.23|52.03|51.33|51.85|51.15|22
1655638420000|2022-06-19 11:33:40|51.92|51.22|51.93|51.23|51.94|51.24|51.91|51.21|13
1655638430000|2022-06-19 11:33:50|51.94|51.24|51.87|51.17|51.94|51.24|51.87|51.17|11
1655638440000|2022-06-19 11:34:00|51.86|51.16|51.81|51.11|51.87|51.17|51.81|51.11|9
1655638450000|2022-06-19 11:34:10|51.8|51.1|51.59|50.89|51.8|51.1|51.58|50.88|16
1655638460000|2022-06-19 11:34:20|51.6|50.9|51.59|50.89|51.63|50.93|51.58|50.88|16
1655638470000|2022-06-19 11:34:30|51.58|50.88|51.6|50.9|51.61|50.91|51.58|50.88|5
1655638480000|2022-06-19 11:34:40|51.61|50.91|51.58|50.88|51.62|50.92|51.57|50.87|8
1655638490000|2022-06-19 11:34:50|51.57|50.87|51.54|50.84|51.57|50.87|51.52|50.82|11
1655638500000|2022-06-19 11:35:00|51.53|50.83|51.48|50.78|51.53|50.83|51.48|50.78|8
1655638510000|2022-06-19 11:35:10|51.47|50.77|51.44|50.74|51.5|50.8|51.43|50.73|17
1655638520000|2022-06-19 11:35:20|51.43|50.73|51.42|50.72|51.45|50.75|51.39|50.69|15
1655638530000|2022-06-19 11:35:30|51.43|50.73|51.38|50.68|51.43|50.73|51.37|50.67|15
1655638540000|2022-06-19 11:35:40|51.37|50.67|51.31|50.61|51.37|50.67|51.3|50.6|14
1655638550000|2022-06-19 11:35:50|51.32|50.62|51.27|50.57|51.33|50.63|51.26|50.56|11
1655638560000|2022-06-19 11:36:00|51.26|50.56|51.23|50.53|51.27|50.57|51.23|50.53|10
1655638570000|2022-06-19 11:36:10|51.24|50.54|51.28|50.58|51.28|50.58|51.23|50.53|11
1655638580000|2022-06-19 11:36:20|51.29|50.59|51.26|50.56|51.29|50.59|51.25|50.55|6
1655638590000|2022-06-19 11:36:30|51.27|50.57|51.25|50.55|51.27|50.57|51.25|50.55|13
1655638600000|2022-06-19 11:36:40|51.26|50.56|51.21|50.51|51.26|50.56|51.21|50.51|5
1655638610000|2022-06-19 11:36:50|51.2|50.5|51.2|50.5|51.2|50.5|51.19|50.49|3
1655638620000|2022-06-19 11:37:00|51.21|50.51|51.23|50.53|51.23|50.53|51.2|50.5|5
1655638630000|2022-06-19 11:37:10|51.24|50.54|51.26|50.56|51.26|50.56|51.24|50.54|3
1655638640000|2022-06-19 11:37:20|51.25|50.55|51.26|50.56|51.27|50.57|51.25|50.55|8
1655638650000|2022-06-19 11:37:30|51.27|50.57|51.23|50.53|51.27|50.57|51.23|50.53|7
1655638660000|2022-06-19 11:37:40|51.25|50.55|51.25|50.55|51.25|50.55|51.24|50.54|3
1655638670000|2022-06-19 11:37:50|51.26|50.56|51.26|50.56|51.29|50.59|51.26|50.56|11
1655638680000|2022-06-19 11:38:00|51.25|50.55|51.27|50.57|51.27|50.57|51.24|50.54|15
1655638690000|2022-06-19 11:38:10|51.26|50.56|51.25|50.55|51.26|50.56|51.23|50.53|7
1655638700000|2022-06-19 11:38:20|51.24|50.54|51.24|50.54|51.25|50.55|51.23|50.53|5
1655638710000|2022-06-19 11:38:30|51.23|50.53|51.23|50.53|51.23|50.53|51.22|50.52|5
1655638720000|2022-06-19 11:38:40|51.22|50.52|51.1|50.4|51.24|50.54|51.1|50.4|18
1655638730000|2022-06-19 11:38:50|51.11|50.41|51.05|50.35|51.2|50.5|51.04|50.34|20
1655638740000|2022-06-19 11:39:00|51.06|50.36|50.93|50.23|51.06|50.36|50.91|50.21|19
1655638750000|2022-06-19 11:39:10|50.94|50.24|50.73|50.03|50.94|50.24|50.73|50.03|19
1655638760000|2022-06-19 11:39:20|50.72|50.02|50.78|50.08|50.78|50.08|50.72|50.02|14
1655638770000|2022-06-19 11:39:30|50.77|50.07|50.72|50.02|50.85|50.15|50.72|50.02|20
1655638780000|2022-06-19 11:39:40|50.71|50.01|50.58|49.88|50.73|50.03|50.56|49.86|21
1655638790000|2022-06-19 11:39:50|50.59|49.89|50.57|49.87|50.59|49.89|50.54|49.84|12
1655638800000|2022-06-19 11:40:00|50.58|49.88|50.44|49.74|50.58|49.88|50.44|49.74|11
1655638810000|2022-06-19 11:40:10|50.42|49.72|50.45|49.75|50.46|49.76|50.4|49.7|19
1655638820000|2022-06-19 11:40:20|50.46|49.76|50.53|49.83|50.53|49.83|50.46|49.76|12
1655638830000|2022-06-19 11:40:30|50.52|49.82|50.57|49.87|50.57|49.87|50.52|49.82|12
1655638840000|2022-06-19 11:40:40|50.58|49.88|50.57|49.87|50.58|49.88|50.56|49.86|10
1655638850000|2022-06-19 11:40:50|50.58|49.88|50.63|49.93|50.63|49.93|50.57|49.87|5
1655638860000|2022-06-19 11:41:00|50.64|49.94|50.66|49.96|50.68|49.98|50.63|49.93|14
1655638870000|2022-06-19 11:41:10|50.65|49.95|50.65|49.95|50.67|49.97|50.65|49.95|9
1655638880000|2022-06-19 11:41:20|50.66|49.96|50.65|49.95|50.66|49.96|50.64|49.94|4
1655638890000|2022-06-19 11:41:30|50.66|49.96|50.64|49.94|50.66|49.96|50.64|49.94|2
1655638900000|2022-06-19 11:41:40|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|6
1655638910000|2022-06-19 11:41:50|50.62|49.92|50.63|49.93|50.64|49.94|50.62|49.92|10
1655638930000|2022-06-19 11:42:10|50.62|49.92|50.5|49.8|50.63|49.93|50.5|49.8|18
1655638940000|2022-06-19 11:42:20|50.49|49.79|50.48|49.78|50.5|49.8|50.45|49.75|17
1655638950000|2022-06-19 11:42:30|50.47|49.77|50.47|49.77|50.48|49.78|50.44|49.74|10
1655638960000|2022-06-19 11:42:40|50.46|49.76|50.41|49.71|50.46|49.76|50.4|49.7|15
1655638970000|2022-06-19 11:42:50|50.4|49.7|50.44|49.74|50.47|49.77|50.4|49.7|13
1655638980000|2022-06-19 11:43:00|50.45|49.75|50.46|49.76|50.47|49.77|50.45|49.75|14
1655638990000|2022-06-19 11:43:10|50.45|49.75|50.49|49.79|50.5|49.8|50.45|49.75|8
1655639000000|2022-06-19 11:43:20|50.5|49.8|50.52|49.82|50.53|49.83|50.5|49.8|15
1655639010000|2022-06-19 11:43:30|50.51|49.81|50.55|49.85|50.55|49.85|50.51|49.81|11
1655639020000|2022-06-19 11:43:40|50.54|49.84|50.61|49.91|50.61|49.91|50.48|49.78|18
1655639030000|2022-06-19 11:43:50|50.6|49.9|50.62|49.92|50.63|49.93|50.58|49.88|20
1655639040000|2022-06-19 11:44:00|50.63|49.93|50.71|50.01|50.72|50.02|50.63|49.93|9
1655639050000|2022-06-19 11:44:10|50.7|50|50.7|50|50.73|50.03|50.7|50|6
1655639060000|2022-06-19 11:44:20|50.71|50.01|50.7|50|50.71|50.01|50.69|49.99|10
1655639070000|2022-06-19 11:44:30|50.71|50.01|50.71|50.01|50.71|50.01|50.68|49.98|13
1655639080000|2022-06-19 11:44:40|50.7|50|50.68|49.98|50.72|50.02|50.68|49.98|12
1655639090000|2022-06-19 11:44:50|50.67|49.97|50.67|49.97|50.69|49.99|50.66|49.96|8
1655639100000|2022-06-19 11:45:00|50.68|49.98|50.68|49.98|50.69|49.99|50.68|49.98|5
1655639110000|2022-06-19 11:45:10|50.69|49.99|50.65|49.95|50.69|49.99|50.64|49.94|9
1655639120000|2022-06-19 11:45:20|50.64|49.94|50.64|49.94|50.65|49.95|50.64|49.94|7
1655639130000|2022-06-19 11:45:30|50.63|49.93|50.64|49.94|50.64|49.94|50.61|49.91|14
1655639140000|2022-06-19 11:45:40|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|11
1655639150000|2022-06-19 11:45:50|50.65|49.95|50.56|49.86|50.65|49.95|50.54|49.84|10
1655639160000|2022-06-19 11:46:00|50.55|49.85|50.57|49.87|50.57|49.87|50.53|49.83|5
1655639170000|2022-06-19 11:46:10|50.58|49.88|50.68|49.98|50.7|50|50.57|49.87|9
1655639180000|2022-06-19 11:46:20|50.67|49.97|50.63|49.93|50.68|49.98|50.63|49.93|11
1655639190000|2022-06-19 11:46:30|50.61|49.91|50.61|49.91|50.62|49.92|50.59|49.89|8
1655639200000|2022-06-19 11:46:40|50.62|49.92|50.6|49.9|50.62|49.92|50.59|49.89|16
1655639210000|2022-06-19 11:46:50|50.61|49.91|50.63|49.93|50.63|49.93|50.61|49.91|5
1655639220000|2022-06-19 11:47:00|50.62|49.92|50.72|50.02|50.72|50.02|50.62|49.92|19
1655639230000|2022-06-19 11:47:10|50.73|50.03|50.68|49.98|50.73|50.03|50.68|49.98|15
1655639240000|2022-06-19 11:47:20|50.69|49.99|50.62|49.92|50.69|49.99|50.59|49.89|14
1655639250000|2022-06-19 11:47:30|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|6
1655639260000|2022-06-19 11:47:40|50.61|49.91|50.62|49.92|50.63|49.93|50.61|49.91|4
1655639270000|2022-06-19 11:47:50|50.61|49.91|50.57|49.87|50.61|49.91|50.57|49.87|13
1655639280000|2022-06-19 11:48:00|50.58|49.88|50.58|49.88|50.58|49.88|50.56|49.86|13
1655639290000|2022-06-19 11:48:10|50.59|49.89|50.55|49.85|50.59|49.89|50.55|49.85|7
1655639300000|2022-06-19 11:48:20|50.56|49.86|50.59|49.89|50.59|49.89|50.56|49.86|4
1655639310000|2022-06-19 11:48:30|50.58|49.88|50.53|49.83|50.58|49.88|50.5|49.8|18
1655639320000|2022-06-19 11:48:40|50.52|49.82|50.48|49.78|50.52|49.82|50.48|49.78|7
1655639330000|2022-06-19 11:48:50|50.49|49.79|50.54|49.84|50.55|49.85|50.48|49.78|8
1655639340000|2022-06-19 11:49:00|50.55|49.85|50.54|49.84|50.56|49.86|50.54|49.84|4
1655639350000|2022-06-19 11:49:10|50.55|49.85|50.57|49.87|50.58|49.88|50.55|49.85|6
1655639360000|2022-06-19 11:49:20|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|13
1655639370000|2022-06-19 11:49:30|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1655639380000|2022-06-19 11:49:40|50.55|49.85|50.53|49.83|50.56|49.86|50.52|49.82|10
1655639390000|2022-06-19 11:49:50|50.54|49.84|50.5|49.8|50.54|49.84|50.5|49.8|14
1655639400000|2022-06-19 11:50:00|50.51|49.81|50.52|49.82|50.53|49.83|50.51|49.81|4
1655639410000|2022-06-19 11:50:10|50.51|49.81|50.52|49.82|50.52|49.82|50.51|49.81|2
1655639430000|2022-06-19 11:50:30|50.5|49.8|50.49|49.79|50.5|49.8|50.49|49.79|6
1655639440000|2022-06-19 11:50:40|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1655639450000|2022-06-19 11:50:50|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|8
1655639460000|2022-06-19 11:51:00|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|6
1655639470000|2022-06-19 11:51:10|50.49|49.79|50.53|49.83|50.53|49.83|50.49|49.79|9
1655639480000|2022-06-19 11:51:20|50.52|49.82|50.54|49.84|50.56|49.86|50.51|49.81|13
1655639490000|2022-06-19 11:51:30|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|9
1655639500000|2022-06-19 11:51:40|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|8
1655639510000|2022-06-19 11:51:50|50.52|49.82|50.54|49.84|50.54|49.84|50.52|49.82|5
1655639520000|2022-06-19 11:52:00|50.55|49.85|50.54|49.84|50.57|49.87|50.54|49.84|6
1655639540000|2022-06-19 11:52:20|50.53|49.83|50.55|49.85|50.56|49.86|50.53|49.83|4
1655639550000|2022-06-19 11:52:30|50.56|49.86|50.57|49.87|50.57|49.87|50.55|49.85|6
1655639560000|2022-06-19 11:52:40|50.56|49.86|50.56|49.86|50.57|49.87|50.55|49.85|9
1655639570000|2022-06-19 11:52:50|50.55|49.85|50.52|49.82|50.56|49.86|50.52|49.82|6
1655639580000|2022-06-19 11:53:00|50.53|49.83|50.54|49.84|50.55|49.85|50.51|49.81|9
1655639590000|2022-06-19 11:53:10|50.55|49.85|50.55|49.85|50.55|49.85|50.53|49.83|11
1655639600000|2022-06-19 11:53:20|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|11
1655639610000|2022-06-19 11:53:30|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|3
1655639620000|2022-06-19 11:53:40|50.55|49.85|50.54|49.84|50.55|49.85|50.53|49.83|4
1655639640000|2022-06-19 11:54:00|50.55|49.85|50.54|49.84|50.55|49.85|50.53|49.83|9
1655639650000|2022-06-19 11:54:10|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|4
1655639660000|2022-06-19 11:54:20|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|5
1655639670000|2022-06-19 11:54:30|50.52|49.82|50.51|49.81|50.52|49.82|50.5|49.8|4
1655639680000|2022-06-19 11:54:40|50.52|49.82|50.52|49.82|50.53|49.83|50.51|49.81|7
1655639700000|2022-06-19 11:55:00|50.53|49.83|50.52|49.82|50.53|49.83|50.51|49.81|10
1655639710000|2022-06-19 11:55:10|50.53|49.83|50.52|49.82|50.53|49.83|50.51|49.81|11
1655639720000|2022-06-19 11:55:20|50.51|49.81|50.52|49.82|50.54|49.84|50.51|49.81|10
1655639730000|2022-06-19 11:55:30|50.53|49.83|50.54|49.84|50.55|49.85|50.53|49.83|8
1655639740000|2022-06-19 11:55:40|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|5
1655639750000|2022-06-19 11:55:50|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|3
1655639760000|2022-06-19 11:56:00|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|4
1655639770000|2022-06-19 11:56:10|50.55|49.85|50.55|49.85|50.56|49.86|50.54|49.84|7
1655639780000|2022-06-19 11:56:20|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|6
1655639790000|2022-06-19 11:56:30|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1655639800000|2022-06-19 11:56:40|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1655639810000|2022-06-19 11:56:50|50.53|49.83|50.53|49.83|50.55|49.85|50.52|49.82|10
1655639820000|2022-06-19 11:57:00|50.54|49.84|50.56|49.86|50.56|49.86|50.54|49.84|3
1655639830000|2022-06-19 11:57:10|50.55|49.85|50.55|49.85|50.56|49.86|50.54|49.84|5
1655639840000|2022-06-19 11:57:20|50.54|49.84|50.55|49.85|50.56|49.86|50.53|49.83|8
1655639850000|2022-06-19 11:57:30|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1655639860000|2022-06-19 11:57:40|50.57|49.87|50.59|49.89|50.59|49.89|50.57|49.87|3
1655639870000|2022-06-19 11:57:50|50.6|49.9|50.62|49.92|50.62|49.92|50.6|49.9|4
1655639880000|2022-06-19 11:58:00|50.63|49.93|50.67|49.97|50.69|49.99|50.63|49.93|11
1655639890000|2022-06-19 11:58:10|50.66|49.96|50.65|49.95|50.69|49.99|50.65|49.95|12
1655639900000|2022-06-19 11:58:20|50.66|49.96|50.68|49.98|50.68|49.98|50.65|49.95|16
1655639910000|2022-06-19 11:58:30|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|3
1655639920000|2022-06-19 11:58:40|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|4
1655639930000|2022-06-19 11:58:50|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|6
1655639940000|2022-06-19 11:59:00|50.7|50|50.7|50|50.71|50.01|50.69|49.99|9
1655639950000|2022-06-19 11:59:10|50.69|49.99|50.69|49.99|50.71|50.01|50.68|49.98|5
1655639960000|2022-06-19 11:59:20|50.7|50|50.6|49.9|50.7|50|50.6|49.9|20
1655639970000|2022-06-19 11:59:30|50.59|49.89|50.56|49.86|50.59|49.89|50.55|49.85|6
1655639980000|2022-06-19 11:59:40|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1655639990000|2022-06-19 11:59:50|50.56|49.86|50.54|49.84|50.56|49.86|50.54|49.84|7
1655640000000|2022-06-19 12:00:00|50.55|49.85|50.57|49.87|50.58|49.88|50.54|49.84|16
1655640010000|2022-06-19 12:00:10|50.56|49.86|50.52|49.82|50.57|49.87|50.52|49.82|9
1655640020000|2022-06-19 12:00:20|50.51|49.81|50.53|49.83|50.55|49.85|50.5|49.8|10
1655640030000|2022-06-19 12:00:30|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1655640040000|2022-06-19 12:00:40|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|6
1655640050000|2022-06-19 12:00:50|50.52|49.82|50.47|49.77|50.52|49.82|50.47|49.77|4
1655640060000|2022-06-19 12:01:00|50.46|49.76|50.4|49.7|50.46|49.76|50.4|49.7|11
1655640070000|2022-06-19 12:01:10|50.41|49.71|50.4|49.7|50.41|49.71|50.4|49.7|6
1655640080000|2022-06-19 12:01:20|50.41|49.71|50.39|49.69|50.41|49.71|50.39|49.69|3
1655640090000|2022-06-19 12:01:30|50.4|49.7|50.37|49.67|50.4|49.7|50.37|49.67|6
1655640100000|2022-06-19 12:01:40|50.36|49.66|50.3|49.6|50.36|49.66|50.3|49.6|9
1655640110000|2022-06-19 12:01:50|50.22|49.52|50.24|49.54|50.25|49.55|50.2|49.5|15
1655640120000|2022-06-19 12:02:00|50.25|49.55|50.26|49.56|50.26|49.56|50.24|49.54|8
1655640130000|2022-06-19 12:02:10|50.22|49.52|50.19|49.49|50.22|49.52|50.13|49.43|18
1655640140000|2022-06-19 12:02:20|50.2|49.5|50.29|49.59|50.29|49.59|50.18|49.48|10
1655640150000|2022-06-19 12:02:30|50.32|49.62|50.35|49.65|50.35|49.65|50.3|49.6|13
1655640160000|2022-06-19 12:02:40|50.33|49.63|50.35|49.65|50.35|49.65|50.32|49.62|9
1655640170000|2022-06-19 12:02:50|50.36|49.66|50.44|49.74|50.44|49.74|50.36|49.66|7
1655640180000|2022-06-19 12:03:00|50.43|49.73|50.41|49.71|50.43|49.73|50.4|49.7|8
1655640190000|2022-06-19 12:03:10|50.42|49.72|50.42|49.72|50.42|49.72|50.41|49.71|5
1655640200000|2022-06-19 12:03:20|50.41|49.71|50.43|49.73|50.43|49.73|50.41|49.71|4
1655640210000|2022-06-19 12:03:30|50.44|49.74|50.45|49.75|50.45|49.75|50.43|49.73|10
1655640220000|2022-06-19 12:03:40|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|8
1655640230000|2022-06-19 12:03:50|50.46|49.76|50.44|49.74|50.46|49.76|50.43|49.73|9
1655640240000|2022-06-19 12:04:00|50.43|49.73|50.42|49.72|50.44|49.74|50.42|49.72|5
1655640250000|2022-06-19 12:04:10|50.39|49.69|50.38|49.68|50.4|49.7|50.38|49.68|6
1655640260000|2022-06-19 12:04:20|50.39|49.69|50.33|49.63|50.39|49.69|50.32|49.62|11
1655640270000|2022-06-19 12:04:30|50.32|49.62|50.3|49.6|50.32|49.62|50.26|49.56|10
1655640280000|2022-06-19 12:04:40|50.29|49.59|50.12|49.42|50.29|49.59|50.07|49.37|21
1655640290000|2022-06-19 12:04:50|50.13|49.43|50.16|49.46|50.16|49.46|50.13|49.43|8
1655640300000|2022-06-19 12:05:00|50.15|49.45|50.16|49.46|50.18|49.48|50.15|49.45|10
1655640310000|2022-06-19 12:05:10|50.15|49.45|50.15|49.45|50.16|49.46|50.14|49.44|12
1655640320000|2022-06-19 12:05:20|50.16|49.46|50.22|49.52|50.22|49.52|50.15|49.45|11
1655640330000|2022-06-19 12:05:30|50.26|49.56|50.24|49.54|50.26|49.56|50.24|49.54|11
1655640340000|2022-06-19 12:05:40|50.25|49.55|50.25|49.55|50.25|49.55|50.24|49.54|5
1655640350000|2022-06-19 12:05:50|50.26|49.56|50.36|49.66|50.36|49.66|50.25|49.55|16
1655640360000|2022-06-19 12:06:00|50.37|49.67|50.34|49.64|50.39|49.69|50.33|49.63|19
1655640370000|2022-06-19 12:06:10|50.33|49.63|50.34|49.64|50.34|49.64|50.32|49.62|6
1655640380000|2022-06-19 12:06:20|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1655640390000|2022-06-19 12:06:30|50.32|49.62|50.33|49.63|50.34|49.64|50.31|49.61|10
1655640400000|2022-06-19 12:06:40|50.32|49.62|50.32|49.62|50.33|49.63|50.32|49.62|5
1655640410000|2022-06-19 12:06:50|50.31|49.61|50.38|49.68|50.38|49.68|50.31|49.61|9
1655640420000|2022-06-19 12:07:00|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|6
1655640430000|2022-06-19 12:07:10|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1655640440000|2022-06-19 12:07:20|50.31|49.61|50.3|49.6|50.31|49.61|50.29|49.59|6
1655640450000|2022-06-19 12:07:30|50.31|49.61|50.33|49.63|50.36|49.66|50.3|49.6|17
1655640460000|2022-06-19 12:07:40|50.34|49.64|50.34|49.64|50.34|49.64|50.33|49.63|5
1655640470000|2022-06-19 12:07:50|50.35|49.65|50.37|49.67|50.37|49.67|50.34|49.64|6
1655640480000|2022-06-19 12:08:00|50.38|49.68|50.35|49.65|50.38|49.68|50.35|49.65|12
1655640490000|2022-06-19 12:08:10|50.36|49.66|50.37|49.67|50.37|49.67|50.35|49.65|6
1655640500000|2022-06-19 12:08:20|50.38|49.68|50.39|49.69|50.4|49.7|50.38|49.68|4
1655640510000|2022-06-19 12:08:30|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|4
1655640520000|2022-06-19 12:08:40|50.38|49.68|50.43|49.73|50.43|49.73|50.38|49.68|11
1655640530000|2022-06-19 12:08:50|50.42|49.72|50.44|49.74|50.44|49.74|50.42|49.72|9
1655640540000|2022-06-19 12:09:00|50.43|49.73|50.44|49.74|50.45|49.75|50.43|49.73|11
1655640550000|2022-06-19 12:09:10|50.45|49.75|50.43|49.73|50.45|49.75|50.42|49.72|11
1655640560000|2022-06-19 12:09:20|50.42|49.72|50.44|49.74|50.44|49.74|50.42|49.72|3
1655640570000|2022-06-19 12:09:30|50.43|49.73|50.45|49.75|50.46|49.76|50.43|49.73|7
1655640580000|2022-06-19 12:09:40|50.46|49.76|50.5|49.8|50.51|49.81|50.46|49.76|18
1655640590000|2022-06-19 12:09:50|50.49|49.79|50.49|49.79|50.5|49.8|50.48|49.78|11
1655640600000|2022-06-19 12:10:00|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|8
1655640610000|2022-06-19 12:10:10|50.48|49.78|50.47|49.77|50.49|49.79|50.46|49.76|8
1655640620000|2022-06-19 12:10:20|50.48|49.78|50.48|49.78|50.48|49.78|50.47|49.77|3
1655640630000|2022-06-19 12:10:30|50.49|49.79|50.51|49.81|50.51|49.81|50.48|49.78|9
1655640640000|2022-06-19 12:10:40|50.52|49.82|50.53|49.83|50.54|49.84|50.51|49.81|8
1655640650000|2022-06-19 12:10:50|50.52|49.82|50.52|49.82|50.53|49.83|50.51|49.81|10
1655640660000|2022-06-19 12:11:00|50.53|49.83|50.51|49.81|50.54|49.84|50.51|49.81|11
1655640670000|2022-06-19 12:11:10|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|4
1655640680000|2022-06-19 12:11:20|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|2
1655640690000|2022-06-19 12:11:30|50.49|49.79|50.46|49.76|50.5|49.8|50.46|49.76|7
1655640700000|2022-06-19 12:11:40|50.47|49.77|50.47|49.77|50.48|49.78|50.46|49.76|7
1655640710000|2022-06-19 12:11:50|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|2
1655640720000|2022-06-19 12:12:00|50.48|49.78|50.47|49.77|50.49|49.79|50.47|49.77|12
1655640730000|2022-06-19 12:12:10|50.48|49.78|50.48|49.78|50.49|49.79|50.48|49.78|5
1655640740000|2022-06-19 12:12:20|50.47|49.77|50.47|49.77|50.48|49.78|50.46|49.76|9
1655640750000|2022-06-19 12:12:30|50.38|49.68|50.37|49.67|50.39|49.69|50.33|49.63|17
1655640760000|2022-06-19 12:12:40|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|2
1655640770000|2022-06-19 12:12:50|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|4
1655640780000|2022-06-19 12:13:00|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|6
1655640790000|2022-06-19 12:13:10|50.38|49.68|50.36|49.66|50.39|49.69|50.36|49.66|10
1655640800000|2022-06-19 12:13:20|50.35|49.65|50.36|49.66|50.37|49.67|50.35|49.65|6
1655640810000|2022-06-19 12:13:30|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|5
1655640820000|2022-06-19 12:13:40|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1655640830000|2022-06-19 12:13:50|50.37|49.67|50.38|49.68|50.4|49.7|50.37|49.67|9
1655640840000|2022-06-19 12:14:00|50.39|49.69|50.61|49.91|50.61|49.91|50.39|49.69|17
1655640850000|2022-06-19 12:14:10|50.6|49.9|50.75|50.05|50.77|50.07|50.6|49.9|18
1655640860000|2022-06-19 12:14:20|50.77|50.07|50.76|50.06|50.78|50.08|50.76|50.06|12
1655640870000|2022-06-19 12:14:30|50.77|50.07|50.74|50.04|50.77|50.07|50.73|50.03|14
1655640880000|2022-06-19 12:14:40|50.73|50.03|50.72|50.02|50.73|50.03|50.71|50.01|4
1655640890000|2022-06-19 12:14:50|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|4
1655640900000|2022-06-19 12:15:00|50.71|50.01|50.7|50|50.73|50.03|50.7|50|16
1655640910000|2022-06-19 12:15:10|50.69|49.99|50.7|50|50.7|50|50.69|49.99|6
1655640920000|2022-06-19 12:15:20|50.69|49.99|50.7|50|50.72|50.02|50.69|49.99|16
1655640930000|2022-06-19 12:15:30|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|3
1655640940000|2022-06-19 12:15:40|50.68|49.98|50.7|50|50.7|50|50.68|49.98|7
1655640950000|2022-06-19 12:15:50|50.69|49.99|50.7|50|50.71|50.01|50.69|49.99|4
1655640960000|2022-06-19 12:16:00|50.71|50.01|50.73|50.03|50.73|50.03|50.71|50.01|5
1655640970000|2022-06-19 12:16:10|50.72|50.02|50.8|50.1|50.8|50.1|50.71|50.01|12
1655640980000|2022-06-19 12:16:20|50.81|50.11|50.88|50.18|50.9|50.2|50.81|50.11|14
1655640990000|2022-06-19 12:16:30|50.87|50.17|50.82|50.12|50.88|50.18|50.81|50.11|14
1655641000000|2022-06-19 12:16:40|50.83|50.13|50.83|50.13|50.83|50.13|50.81|50.11|11
1655641010000|2022-06-19 12:16:50|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|4
1655641020000|2022-06-19 12:17:00|50.83|50.13|50.79|50.09|50.83|50.13|50.79|50.09|8
1655641030000|2022-06-19 12:17:10|50.78|50.08|50.68|49.98|50.79|50.09|50.68|49.98|8
1655641040000|2022-06-19 12:17:20|50.66|49.96|50.64|49.94|50.68|49.98|50.64|49.94|12
1655641050000|2022-06-19 12:17:30|50.63|49.93|50.61|49.91|50.63|49.93|50.61|49.91|3
1655641060000|2022-06-19 12:17:40|50.62|49.92|50.6|49.9|50.62|49.92|50.6|49.9|11
1655641070000|2022-06-19 12:17:50|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|7
1655641080000|2022-06-19 12:18:00|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|5
1655641090000|2022-06-19 12:18:10|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|9
1655641100000|2022-06-19 12:18:20|50.54|49.84|50.56|49.86|50.57|49.87|50.53|49.83|9
1655641110000|2022-06-19 12:18:30|50.57|49.87|50.62|49.92|50.62|49.92|50.56|49.86|11
1655641120000|2022-06-19 12:18:40|50.64|49.94|50.7|50|50.73|50.03|50.63|49.93|22
1655641130000|2022-06-19 12:18:50|50.71|50.01|50.69|49.99|50.71|50.01|50.68|49.98|9
1655641140000|2022-06-19 12:19:00|50.7|50|50.81|50.11|50.81|50.11|50.7|50|8
1655641150000|2022-06-19 12:19:10|50.82|50.12|50.77|50.07|50.83|50.13|50.77|50.07|13
1655641160000|2022-06-19 12:19:20|50.78|50.08|50.7|50|50.79|50.09|50.7|50|9
1655641170000|2022-06-19 12:19:30|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|6
1655641180000|2022-06-19 12:19:40|50.71|50.01|50.67|49.97|50.72|50.02|50.67|49.97|6
1655641190000|2022-06-19 12:19:50|50.66|49.96|50.67|49.97|50.68|49.98|50.66|49.96|3
1655641200000|2022-06-19 12:20:00|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|2
1655641210000|2022-06-19 12:20:10|50.68|49.98|50.67|49.97|50.69|49.99|50.67|49.97|8
1655641220000|2022-06-19 12:20:20|50.68|49.98|50.61|49.91|50.68|49.98|50.61|49.91|10
1655641230000|2022-06-19 12:20:30|50.59|49.89|50.61|49.91|50.61|49.91|50.59|49.89|3
1655641240000|2022-06-19 12:20:40|50.6|49.9|50.56|49.86|50.6|49.9|50.56|49.86|7
1655641250000|2022-06-19 12:20:50|50.55|49.85|50.52|49.82|50.56|49.86|50.52|49.82|5
1655641260000|2022-06-19 12:21:00|50.51|49.81|50.47|49.77|50.51|49.81|50.46|49.76|12
1655641270000|2022-06-19 12:21:10|50.48|49.78|50.46|49.76|50.48|49.78|50.45|49.75|12
1655641280000|2022-06-19 12:21:20|50.45|49.75|50.42|49.72|50.47|49.77|50.41|49.71|14
1655641290000|2022-06-19 12:21:30|50.41|49.71|50.41|49.71|50.42|49.72|50.39|49.69|6
1655641300000|2022-06-19 12:21:40|50.42|49.72|50.42|49.72|50.43|49.73|50.41|49.71|7
1655641310000|2022-06-19 12:21:50|50.41|49.71|50.39|49.69|50.41|49.71|50.39|49.69|3
1655641320000|2022-06-19 12:22:00|50.41|49.71|50.4|49.7|50.42|49.72|50.39|49.69|18
1655641330000|2022-06-19 12:22:10|50.39|49.69|50.39|49.69|50.41|49.71|50.36|49.66|8
1655641340000|2022-06-19 12:22:20|50.38|49.68|50.39|49.69|50.4|49.7|50.38|49.68|11
1655641350000|2022-06-19 12:22:30|50.38|49.68|50.38|49.68|50.39|49.69|50.38|49.68|11
1655641360000|2022-06-19 12:22:40|50.37|49.67|50.37|49.67|50.37|49.67|50.35|49.65|9
1655641370000|2022-06-19 12:22:50|50.38|49.68|50.39|49.69|50.39|49.69|50.37|49.67|8
1655641380000|2022-06-19 12:23:00|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|6
1655641390000|2022-06-19 12:23:10|50.38|49.68|50.39|49.69|50.42|49.72|50.38|49.68|16
1655641400000|2022-06-19 12:23:20|50.4|49.7|50.36|49.66|50.4|49.7|50.36|49.66|8
1655641410000|2022-06-19 12:23:30|50.37|49.67|50.4|49.7|50.4|49.7|50.37|49.67|4
1655641420000|2022-06-19 12:23:40|50.39|49.69|50.36|49.66|50.4|49.7|50.35|49.65|8
1655641440000|2022-06-19 12:24:00|50.35|49.65|50.35|49.65|50.36|49.66|50.34|49.64|11
1655641450000|2022-06-19 12:24:10|50.34|49.64|50.33|49.63|50.35|49.65|50.33|49.63|11
1655641460000|2022-06-19 12:24:20|50.34|49.64|50.34|49.64|50.35|49.65|50.33|49.63|7
1655641470000|2022-06-19 12:24:30|50.33|49.63|50.35|49.65|50.35|49.65|50.33|49.63|3
1655641480000|2022-06-19 12:24:40|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|4
1655641490000|2022-06-19 12:24:50|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1655641500000|2022-06-19 12:25:00|50.33|49.63|50.25|49.55|50.33|49.63|50.25|49.55|7
1655641510000|2022-06-19 12:25:10|50.24|49.54|50.2|49.5|50.24|49.54|50.18|49.48|11
1655641520000|2022-06-19 12:25:20|50.21|49.51|50.18|49.48|50.21|49.51|50.18|49.48|4
1655641530000|2022-06-19 12:25:30|50.17|49.47|50.2|49.5|50.2|49.5|50.17|49.47|7
1655641540000|2022-06-19 12:25:40|50.19|49.49|50.21|49.51|50.21|49.51|50.18|49.48|15
1655641550000|2022-06-19 12:25:50|50.2|49.5|50.21|49.51|50.21|49.51|50.18|49.48|13
1655641560000|2022-06-19 12:26:00|50.2|49.5|50.21|49.51|50.22|49.52|50.2|49.5|6
1655641570000|2022-06-19 12:26:10|50.2|49.5|50.2|49.5|50.22|49.52|50.2|49.5|10
1655641580000|2022-06-19 12:26:20|50.21|49.51|50.19|49.49|50.21|49.51|50.18|49.48|10
1655641590000|2022-06-19 12:26:30|50.2|49.5|50.2|49.5|50.2|49.5|50.18|49.48|9
1655641620000|2022-06-19 12:27:00|50.21|49.51|50.22|49.52|50.23|49.53|50.21|49.51|6
1655641630000|2022-06-19 12:27:10|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1655641640000|2022-06-19 12:27:20|50.2|49.5|50.2|49.5|50.21|49.51|50.2|49.5|3
1655641650000|2022-06-19 12:27:30|50.19|49.49|50.16|49.46|50.2|49.5|50.14|49.44|16
1655641660000|2022-06-19 12:27:40|50.17|49.47|50.09|49.39|50.17|49.47|50.08|49.38|11
1655641670000|2022-06-19 12:27:50|50.08|49.38|50.03|49.33|50.08|49.38|50.03|49.33|12
1655641680000|2022-06-19 12:28:00|50.04|49.34|50|49.3|50.04|49.34|49.98|49.28|12
1655641690000|2022-06-19 12:28:10|50.01|49.31|50.02|49.32|50.04|49.34|50.01|49.31|9
1655641700000|2022-06-19 12:28:20|50.01|49.31|50.07|49.37|50.08|49.38|50|49.3|20
1655641710000|2022-06-19 12:28:30|50.08|49.38|50.1|49.4|50.11|49.41|50.08|49.38|7
1655641720000|2022-06-19 12:28:40|50.11|49.41|50.09|49.39|50.11|49.41|50.08|49.38|13
1655641730000|2022-06-19 12:28:50|50.08|49.38|50.08|49.38|50.09|49.39|50.07|49.37|6
1655641740000|2022-06-19 12:29:00|50.07|49.37|50.03|49.33|50.1|49.4|49.98|49.28|22
1655641750000|2022-06-19 12:29:10|50.02|49.32|49.97|49.27|50.02|49.32|49.96|49.26|14
1655641760000|2022-06-19 12:29:20|49.98|49.28|49.91|49.21|49.98|49.28|49.88|49.18|12
1655641770000|2022-06-19 12:29:30|49.9|49.2|50.1|49.4|50.12|49.42|49.89|49.19|14
1655641780000|2022-06-19 12:29:40|50.08|49.38|50.08|49.38|50.16|49.46|50.06|49.36|21
1655641790000|2022-06-19 12:29:50|50.09|49.39|50.13|49.43|50.13|49.43|50.07|49.37|14
1655641800000|2022-06-19 12:30:00|50.14|49.44|50.14|49.44|50.14|49.44|50.1|49.4|15
1655641810000|2022-06-19 12:30:10|50.13|49.43|50.11|49.41|50.16|49.46|50.1|49.4|14
1655641820000|2022-06-19 12:30:20|50.08|49.38|50.12|49.42|50.13|49.43|50.08|49.38|11
1655641830000|2022-06-19 12:30:30|50.11|49.41|50|49.3|50.12|49.42|50|49.3|20
1655641840000|2022-06-19 12:30:40|50.01|49.31|49.92|49.22|50.01|49.31|49.91|49.21|17
1655641850000|2022-06-19 12:30:50|49.94|49.24|49.98|49.28|49.98|49.28|49.94|49.24|5
1655641860000|2022-06-19 12:31:00|49.99|49.29|50|49.3|50.03|49.33|49.99|49.29|15
1655641870000|2022-06-19 12:31:10|50.01|49.31|50.01|49.31|50.02|49.32|49.99|49.29|9
1655641880000|2022-06-19 12:31:20|50.02|49.32|50.04|49.34|50.04|49.34|50.02|49.32|7
1655641890000|2022-06-19 12:31:30|50.02|49.32|50.02|49.32|50.03|49.33|50.02|49.32|7
1655641900000|2022-06-19 12:31:40|50.03|49.33|50.03|49.33|50.05|49.35|50.02|49.32|14
1655641910000|2022-06-19 12:31:50|50.04|49.34|50.11|49.41|50.11|49.41|50.04|49.34|13
1655641920000|2022-06-19 12:32:00|50.1|49.4|50.1|49.4|50.11|49.41|50.09|49.39|12
1655641930000|2022-06-19 12:32:10|50.09|49.39|50.13|49.43|50.14|49.44|50.08|49.38|12
1655641940000|2022-06-19 12:32:20|50.14|49.44|50.16|49.46|50.17|49.47|50.14|49.44|13
1655641950000|2022-06-19 12:32:30|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|3
1655641960000|2022-06-19 12:32:40|50.16|49.46|50.18|49.48|50.2|49.5|50.16|49.46|15
1655641970000|2022-06-19 12:32:50|50.17|49.47|50.19|49.49|50.19|49.49|50.17|49.47|5
1655641980000|2022-06-19 12:33:00|50.2|49.5|50.22|49.52|50.22|49.52|50.19|49.49|8
1655641990000|2022-06-19 12:33:10|50.23|49.53|50.21|49.51|50.25|49.55|50.21|49.51|9
1655642000000|2022-06-19 12:33:20|50.22|49.52|50.23|49.53|50.24|49.54|50.21|49.51|11
1655642010000|2022-06-19 12:33:30|50.22|49.52|50.34|49.64|50.34|49.64|50.22|49.52|13
1655642020000|2022-06-19 12:33:40|50.33|49.63|50.31|49.61|50.35|49.65|50.3|49.6|14
1655642030000|2022-06-19 12:33:50|50.3|49.6|50.28|49.58|50.32|49.62|50.27|49.57|8
1655642040000|2022-06-19 12:34:00|50.27|49.57|50.3|49.6|50.32|49.62|50.27|49.57|12
1655642050000|2022-06-19 12:34:10|50.29|49.59|50.29|49.59|50.3|49.6|50.28|49.58|9
1655642060000|2022-06-19 12:34:20|50.3|49.6|50.31|49.61|50.32|49.62|50.29|49.59|7
1655642070000|2022-06-19 12:34:30|50.3|49.6|50.37|49.67|50.38|49.68|50.3|49.6|17
1655642080000|2022-06-19 12:34:40|50.36|49.66|50.34|49.64|50.36|49.66|50.34|49.64|5
1655642090000|2022-06-19 12:34:50|50.33|49.63|50.35|49.65|50.35|49.65|50.33|49.63|7
1655642100000|2022-06-19 12:35:00|50.34|49.64|50.33|49.63|50.34|49.64|50.32|49.62|3
1655642110000|2022-06-19 12:35:10|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|6
1655642120000|2022-06-19 12:35:20|50.34|49.64|50.31|49.61|50.34|49.64|50.3|49.6|10
1655642130000|2022-06-19 12:35:30|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1655642140000|2022-06-19 12:35:40|50.31|49.61|50.32|49.62|50.32|49.62|50.3|49.6|3
1655642150000|2022-06-19 12:35:50|50.31|49.61|50.3|49.6|50.31|49.61|50.3|49.6|2
1655642160000|2022-06-19 12:36:00|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1655642170000|2022-06-19 12:36:10|50.28|49.58|50.29|49.59|50.3|49.6|50.28|49.58|4
1655642180000|2022-06-19 12:36:20|50.28|49.58|50.23|49.53|50.29|49.59|50.23|49.53|17
1655642190000|2022-06-19 12:36:30|50.24|49.54|50.28|49.58|50.28|49.58|50.22|49.52|11
1655642200000|2022-06-19 12:36:40|50.29|49.59|50.32|49.62|50.34|49.64|50.29|49.59|9
1655642210000|2022-06-19 12:36:50|50.33|49.63|50.32|49.62|50.33|49.63|50.32|49.62|6
1655642220000|2022-06-19 12:37:00|50.31|49.61|50.31|49.61|50.32|49.62|50.3|49.6|5
1655642230000|2022-06-19 12:37:10|50.3|49.6|50.29|49.59|50.32|49.62|50.29|49.59|7
1655642240000|2022-06-19 12:37:20|50.28|49.58|50.32|49.62|50.32|49.62|50.28|49.58|6
1655642250000|2022-06-19 12:37:30|50.31|49.61|50.31|49.61|50.32|49.62|50.3|49.6|5
1655642260000|2022-06-19 12:37:40|50.32|49.62|50.31|49.61|50.32|49.62|50.31|49.61|4
1655642270000|2022-06-19 12:37:50|50.32|49.62|50.3|49.6|50.32|49.62|50.3|49.6|7
1655642280000|2022-06-19 12:38:00|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1655642290000|2022-06-19 12:38:10|50.3|49.6|50.3|49.6|50.31|49.61|50.3|49.6|5
1655642300000|2022-06-19 12:38:20|50.31|49.61|50.31|49.61|50.31|49.61|50.3|49.6|3
1655642310000|2022-06-19 12:38:30|50.32|49.62|50.29|49.59|50.32|49.62|50.29|49.59|4
1655642320000|2022-06-19 12:38:40|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|2
1655642350000|2022-06-19 12:39:10|50.3|49.6|50.29|49.59|50.3|49.6|50.28|49.58|4
1655642360000|2022-06-19 12:39:20|50.3|49.6|50.14|49.44|50.3|49.6|50.14|49.44|10
1655642370000|2022-06-19 12:39:30|50.13|49.43|50.12|49.42|50.15|49.45|50.12|49.42|8
1655642380000|2022-06-19 12:39:40|50.13|49.43|50.12|49.42|50.13|49.43|50.11|49.41|8
1655642390000|2022-06-19 12:39:50|50.11|49.41|50.11|49.41|50.12|49.42|50.1|49.4|5
1655642400000|2022-06-19 12:40:00|50.1|49.4|50.04|49.34|50.1|49.4|50.04|49.34|11
1655642410000|2022-06-19 12:40:10|50.05|49.35|50.06|49.36|50.08|49.38|50.05|49.35|12
1655642420000|2022-06-19 12:40:20|50.05|49.35|50.01|49.31|50.06|49.36|50.01|49.31|7
1655642430000|2022-06-19 12:40:30|50|49.3|50|49.3|50.01|49.31|49.99|49.29|7
1655642440000|2022-06-19 12:40:40|49.99|49.29|49.96|49.26|49.99|49.29|49.96|49.26|6
1655642450000|2022-06-19 12:40:50|49.95|49.25|49.98|49.28|49.98|49.28|49.95|49.25|10
1655642460000|2022-06-19 12:41:00|49.99|49.29|49.99|49.29|50.01|49.31|49.99|49.29|9
1655642470000|2022-06-19 12:41:10|50|49.3|49.99|49.29|50|49.3|49.99|49.29|2
1655642490000|2022-06-19 12:41:30|50|49.3|50|49.3|50.02|49.32|49.99|49.29|7
1655642500000|2022-06-19 12:41:40|49.99|49.29|50.02|49.32|50.03|49.33|49.99|49.29|11
1655642510000|2022-06-19 12:41:50|50.01|49.31|50.01|49.31|50.01|49.31|50|49.3|3
1655642520000|2022-06-19 12:42:00|50|49.3|50|49.3|50.01|49.31|50|49.3|9
1655642530000|2022-06-19 12:42:10|50.01|49.31|50.02|49.32|50.02|49.32|50.01|49.31|2
1655642540000|2022-06-19 12:42:20|50.01|49.31|50.01|49.31|50.01|49.31|50.01|49.31|1
1655642550000|2022-06-19 12:42:30|50.02|49.32|50.02|49.32|50.02|49.32|50.01|49.31|7
1655642560000|2022-06-19 12:42:40|50.01|49.31|50.01|49.31|50.01|49.31|50.01|49.31|1
1655642570000|2022-06-19 12:42:50|50.02|49.32|50.02|49.32|50.02|49.32|50.01|49.31|3
1655642580000|2022-06-19 12:43:00|50.01|49.31|50|49.3|50.02|49.32|50|49.3|4
1655642590000|2022-06-19 12:43:10|49.99|49.29|49.97|49.27|49.99|49.29|49.97|49.27|9
1655642600000|2022-06-19 12:43:20|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1655642610000|2022-06-19 12:43:30|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|2
1655642620000|2022-06-19 12:43:40|49.95|49.25|49.92|49.22|49.95|49.25|49.92|49.22|3
1655642630000|2022-06-19 12:43:50|49.91|49.21|49.88|49.18|49.91|49.21|49.88|49.18|8
1655642640000|2022-06-19 12:44:00|49.87|49.17|49.83|49.13|49.87|49.17|49.82|49.12|9
1655642650000|2022-06-19 12:44:10|49.82|49.12|49.81|49.11|49.82|49.12|49.8|49.1|3
1655642660000|2022-06-19 12:44:20|49.8|49.1|49.79|49.09|49.81|49.11|49.79|49.09|4
1655642670000|2022-06-19 12:44:30|49.78|49.08|49.78|49.08|49.78|49.08|49.76|49.06|5
1655642680000|2022-06-19 12:44:40|49.77|49.07|49.71|49.01|49.78|49.08|49.71|49.01|11
1655642690000|2022-06-19 12:44:50|49.72|49.02|49.67|48.97|49.72|49.02|49.67|48.97|9
1655642700000|2022-06-19 12:45:00|49.66|48.96|49.74|49.04|49.75|49.05|49.65|48.95|12
1655642710000|2022-06-19 12:45:10|49.75|49.05|49.79|49.09|49.79|49.09|49.75|49.05|9
1655642720000|2022-06-19 12:45:20|49.8|49.1|49.82|49.12|49.84|49.14|49.8|49.1|8
1655642730000|2022-06-19 12:45:30|49.83|49.13|49.8|49.1|49.83|49.13|49.8|49.1|12
1655642740000|2022-06-19 12:45:40|49.81|49.11|49.76|49.06|49.81|49.11|49.75|49.05|8
1655642750000|2022-06-19 12:45:50|49.77|49.07|49.79|49.09|49.79|49.09|49.77|49.07|3
1655642760000|2022-06-19 12:46:00|49.8|49.1|49.8|49.1|49.8|49.1|49.8|49.1|1
1655642770000|2022-06-19 12:46:10|49.81|49.11|49.78|49.08|49.82|49.12|49.78|49.08|13
1655642780000|2022-06-19 12:46:20|49.79|49.09|49.8|49.1|49.81|49.11|49.78|49.08|6
1655642790000|2022-06-19 12:46:30|49.79|49.09|49.8|49.1|49.81|49.11|49.79|49.09|6
1655642800000|2022-06-19 12:46:40|49.79|49.09|49.82|49.12|49.82|49.12|49.79|49.09|6
1655642810000|2022-06-19 12:46:50|49.83|49.13|49.86|49.16|49.86|49.16|49.82|49.12|9
1655642820000|2022-06-19 12:47:00|49.88|49.18|49.85|49.15|49.88|49.18|49.85|49.15|12
1655642830000|2022-06-19 12:47:10|49.86|49.16|49.86|49.16|49.87|49.17|49.84|49.14|8
1655642840000|2022-06-19 12:47:20|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|3
1655642850000|2022-06-19 12:47:30|49.88|49.18|49.92|49.22|49.95|49.25|49.88|49.18|15
1655642860000|2022-06-19 12:47:40|49.93|49.23|49.95|49.25|49.95|49.25|49.92|49.22|11
1655642870000|2022-06-19 12:47:50|49.96|49.26|49.96|49.26|49.96|49.26|49.94|49.24|9
1655642880000|2022-06-19 12:48:00|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|2
1655642890000|2022-06-19 12:48:10|49.94|49.24|49.96|49.26|49.96|49.26|49.94|49.24|3
1655642900000|2022-06-19 12:48:20|49.95|49.25|49.97|49.27|49.97|49.27|49.95|49.25|5
1655642910000|2022-06-19 12:48:30|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|2
1655642920000|2022-06-19 12:48:40|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|7
1655642930000|2022-06-19 12:48:50|49.95|49.25|49.95|49.25|49.96|49.26|49.95|49.25|3
1655642940000|2022-06-19 12:49:00|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|4
1655642950000|2022-06-19 12:49:10|49.94|49.24|49.94|49.24|49.95|49.25|49.93|49.23|11
1655642960000|2022-06-19 12:49:20|49.93|49.23|49.91|49.21|49.93|49.23|49.91|49.21|5
1655642970000|2022-06-19 12:49:30|49.92|49.22|49.92|49.22|49.94|49.24|49.92|49.22|5
1655642980000|2022-06-19 12:49:40|49.91|49.21|49.91|49.21|49.92|49.22|49.91|49.21|3
1655642990000|2022-06-19 12:49:50|49.9|49.2|49.89|49.19|49.9|49.2|49.89|49.19|8
1655643000000|2022-06-19 12:50:00|49.9|49.2|49.91|49.21|49.91|49.21|49.89|49.19|4
1655643020000|2022-06-19 12:50:20|49.92|49.22|49.91|49.21|49.92|49.22|49.91|49.21|2
1655643030000|2022-06-19 12:50:30|49.92|49.22|49.91|49.21|49.92|49.22|49.91|49.21|2
1655643040000|2022-06-19 12:50:40|49.92|49.22|49.96|49.26|49.96|49.26|49.91|49.21|7
1655643050000|2022-06-19 12:50:50|49.97|49.27|49.99|49.29|49.99|49.29|49.96|49.26|5
1655643060000|2022-06-19 12:51:00|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|5
1655643070000|2022-06-19 12:51:10|49.97|49.27|49.93|49.23|49.97|49.27|49.93|49.23|14
1655643080000|2022-06-19 12:51:20|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|2
1655643090000|2022-06-19 12:51:30|49.94|49.24|49.94|49.24|49.95|49.25|49.94|49.24|5
1655643100000|2022-06-19 12:51:40|49.93|49.23|49.93|49.23|49.93|49.23|49.93|49.23|1
1655643110000|2022-06-19 12:51:50|49.94|49.24|49.94|49.24|49.94|49.24|49.94|49.24|1
1655643120000|2022-06-19 12:52:00|49.93|49.23|49.9|49.2|49.93|49.23|49.9|49.2|6
1655643130000|2022-06-19 12:52:10|49.91|49.21|49.88|49.18|49.91|49.21|49.87|49.17|7
1655643140000|2022-06-19 12:52:20|49.87|49.17|49.9|49.2|49.9|49.2|49.87|49.17|6
1655643150000|2022-06-19 12:52:30|49.91|49.21|49.89|49.19|49.91|49.21|49.89|49.19|7
1655643160000|2022-06-19 12:52:40|49.88|49.18|49.88|49.18|49.89|49.19|49.87|49.17|5
1655643170000|2022-06-19 12:52:50|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|3
1655643180000|2022-06-19 12:53:00|49.86|49.16|49.85|49.15|49.88|49.18|49.85|49.15|10
1655643190000|2022-06-19 12:53:10|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|13
1655643200000|2022-06-19 12:53:20|49.85|49.15|49.86|49.16|49.88|49.18|49.85|49.15|8
1655643210000|2022-06-19 12:53:30|49.87|49.17|49.84|49.14|49.88|49.18|49.84|49.14|6
1655643220000|2022-06-19 12:53:40|49.85|49.15|49.81|49.11|49.85|49.15|49.8|49.1|18
1655643230000|2022-06-19 12:53:50|49.8|49.1|49.78|49.08|49.82|49.12|49.78|49.08|12
1655643240000|2022-06-19 12:54:00|49.77|49.07|49.72|49.02|49.77|49.07|49.7|49|12
1655643250000|2022-06-19 12:54:10|49.7|49|49.72|49.02|49.72|49.02|49.7|49|7
1655643260000|2022-06-19 12:54:20|49.71|49.01|49.72|49.02|49.73|49.03|49.71|49.01|6
1655643270000|2022-06-19 12:54:30|49.73|49.03|49.7|49|49.73|49.03|49.7|49|8
1655643280000|2022-06-19 12:54:40|49.69|48.99|49.69|48.99|49.69|48.99|49.69|48.99|1
1655643290000|2022-06-19 12:54:50|49.68|48.98|49.68|48.98|49.69|48.99|49.63|48.93|11
1655643300000|2022-06-19 12:55:00|49.67|48.97|49.68|48.98|49.71|49.01|49.66|48.96|15
1655643310000|2022-06-19 12:55:10|49.67|48.97|49.67|48.97|49.69|48.99|49.67|48.97|6
1655643320000|2022-06-19 12:55:20|49.68|48.98|49.75|49.05|49.76|49.06|49.67|48.97|15
1655643330000|2022-06-19 12:55:30|49.76|49.06|49.79|49.09|49.8|49.1|49.76|49.06|9
1655643340000|2022-06-19 12:55:40|49.8|49.1|49.81|49.11|49.81|49.11|49.77|49.07|10
1655643350000|2022-06-19 12:55:50|49.82|49.12|49.81|49.11|49.82|49.12|49.81|49.11|8
1655643360000|2022-06-19 12:56:00|49.82|49.12|49.85|49.15|49.86|49.16|49.82|49.12|11
1655643370000|2022-06-19 12:56:10|49.84|49.14|49.86|49.16|49.88|49.18|49.84|49.14|7
1655643380000|2022-06-19 12:56:20|49.87|49.17|49.89|49.19|49.91|49.21|49.87|49.17|13
1655643390000|2022-06-19 12:56:30|49.9|49.2|50.05|49.35|50.05|49.35|49.9|49.2|10
1655643400000|2022-06-19 12:56:40|50.04|49.34|50.1|49.4|50.11|49.41|50.04|49.34|16
1655643410000|2022-06-19 12:56:50|50.09|49.39|50.08|49.38|50.1|49.4|50.08|49.38|6
1655643420000|2022-06-19 12:57:00|50.09|49.39|50.18|49.48|50.19|49.49|50.09|49.39|12
1655643430000|2022-06-19 12:57:10|50.19|49.49|50.19|49.49|50.21|49.51|50.19|49.49|5
1655643440000|2022-06-19 12:57:20|50.18|49.48|50.19|49.49|50.21|49.51|50.17|49.47|14
1655643450000|2022-06-19 12:57:30|50.18|49.48|50.28|49.58|50.28|49.58|50.18|49.48|11
1655643460000|2022-06-19 12:57:40|50.29|49.59|50.3|49.6|50.31|49.61|50.28|49.58|9
1655643470000|2022-06-19 12:57:50|50.31|49.61|50.29|49.59|50.31|49.61|50.29|49.59|5
1655643480000|2022-06-19 12:58:00|50.3|49.6|50.58|49.88|50.58|49.88|50.29|49.59|20
1655643490000|2022-06-19 12:58:10|50.59|49.89|51.08|50.38|51.08|50.38|50.59|49.89|23
1655643500000|2022-06-19 12:58:20|51.11|50.41|51.13|50.43|51.23|50.53|51.1|50.4|26
1655643510000|2022-06-19 12:58:30|51.12|50.42|51.03|50.33|51.12|50.42|51.02|50.32|24
1655643520000|2022-06-19 12:58:40|51.02|50.32|50.89|50.19|51.02|50.32|50.88|50.18|19
1655643530000|2022-06-19 12:58:50|50.88|50.18|50.73|50.03|50.88|50.18|50.73|50.03|17
1655643540000|2022-06-19 12:59:00|50.71|50.01|50.61|49.91|50.74|50.04|50.6|49.9|18
1655643550000|2022-06-19 12:59:10|50.62|49.92|50.66|49.96|50.66|49.96|50.6|49.9|10
1655643560000|2022-06-19 12:59:20|50.65|49.95|50.61|49.91|50.65|49.95|50.61|49.91|9
1655643570000|2022-06-19 12:59:30|50.6|49.9|50.52|49.82|50.6|49.9|50.52|49.82|12
1655643580000|2022-06-19 12:59:40|50.53|49.83|50.54|49.84|50.55|49.85|50.53|49.83|14
1655643590000|2022-06-19 12:59:50|50.53|49.83|50.51|49.81|50.53|49.83|50.51|49.81|3
1655643600000|2022-06-19 13:00:00|50.5|49.8|50.46|49.76|50.55|49.85|50.46|49.76|18
1655643610000|2022-06-19 13:00:10|50.44|49.74|50.37|49.67|50.44|49.74|50.36|49.66|12
1655643620000|2022-06-19 13:00:20|50.36|49.66|50.38|49.68|50.38|49.68|50.34|49.64|14
1655643630000|2022-06-19 13:00:30|50.39|49.69|50.42|49.72|50.42|49.72|50.38|49.68|5
1655643640000|2022-06-19 13:00:40|50.43|49.73|50.43|49.73|50.43|49.73|50.4|49.7|9
1655643650000|2022-06-19 13:00:50|50.44|49.74|50.44|49.74|50.45|49.75|50.43|49.73|6
1655643660000|2022-06-19 13:01:00|50.45|49.75|50.46|49.76|50.46|49.76|50.44|49.74|4
1655643670000|2022-06-19 13:01:10|50.47|49.77|50.42|49.72|50.47|49.77|50.42|49.72|8
1655643680000|2022-06-19 13:01:20|50.41|49.71|50.32|49.62|50.42|49.72|50.32|49.62|22
1655643690000|2022-06-19 13:01:30|50.33|49.63|50.28|49.58|50.33|49.63|50.27|49.57|14
1655643700000|2022-06-19 13:01:40|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|6
1655643710000|2022-06-19 13:01:50|50.33|49.63|50.38|49.68|50.41|49.71|50.33|49.63|9
1655643720000|2022-06-19 13:02:00|50.37|49.67|50.39|49.69|50.39|49.69|50.35|49.65|8
1655643730000|2022-06-19 13:02:10|50.4|49.7|50.39|49.69|50.41|49.71|50.39|49.69|8
1655643740000|2022-06-19 13:02:20|50.38|49.68|50.39|49.69|50.4|49.7|50.38|49.68|6
1655643750000|2022-06-19 13:02:30|50.38|49.68|50.34|49.64|50.38|49.68|50.34|49.64|11
1655643760000|2022-06-19 13:02:40|50.33|49.63|50.34|49.64|50.35|49.65|50.32|49.62|9
1655643770000|2022-06-19 13:02:50|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|3
1655643780000|2022-06-19 13:03:00|50.36|49.66|50.36|49.66|50.36|49.66|50.33|49.63|10
1655643790000|2022-06-19 13:03:10|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|5
1655643800000|2022-06-19 13:03:20|50.34|49.64|50.35|49.65|50.36|49.66|50.34|49.64|8
1655643810000|2022-06-19 13:03:30|50.34|49.64|50.33|49.63|50.35|49.65|50.33|49.63|4
1655643820000|2022-06-19 13:03:40|50.34|49.64|50.32|49.62|50.34|49.64|50.32|49.62|3
1655643830000|2022-06-19 13:03:50|50.31|49.61|50.29|49.59|50.32|49.62|50.29|49.59|7
1655643840000|2022-06-19 13:04:00|50.3|49.6|50.3|49.6|50.3|49.6|50.29|49.59|7
1655643850000|2022-06-19 13:04:10|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|2
1655643880000|2022-06-19 13:04:40|50.29|49.59|50.28|49.58|50.3|49.6|50.28|49.58|6
1655643890000|2022-06-19 13:04:50|50.27|49.57|50.28|49.58|50.29|49.59|50.27|49.57|9
1655643900000|2022-06-19 13:05:00|50.27|49.57|50.26|49.56|50.27|49.57|50.25|49.55|8
1655643910000|2022-06-19 13:05:10|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|4
1655643920000|2022-06-19 13:05:20|50.25|49.55|50.27|49.57|50.27|49.57|50.25|49.55|4
1655643930000|2022-06-19 13:05:30|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|3
1655643940000|2022-06-19 13:05:40|50.25|49.55|50.26|49.56|50.26|49.56|50.24|49.54|3
1655643960000|2022-06-19 13:06:00|50.27|49.57|50.31|49.61|50.32|49.62|50.26|49.56|9
1655643970000|2022-06-19 13:06:10|50.32|49.62|50.33|49.63|50.33|49.63|50.32|49.62|4
1655643980000|2022-06-19 13:06:20|50.32|49.62|50.32|49.62|50.33|49.63|50.32|49.62|5
1655643990000|2022-06-19 13:06:30|50.31|49.61|50.39|49.69|50.39|49.69|50.31|49.61|8
1655644000000|2022-06-19 13:06:40|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|4
1655644010000|2022-06-19 13:06:50|50.4|49.7|50.38|49.68|50.4|49.7|50.37|49.67|7
1655644020000|2022-06-19 13:07:00|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|8
1655644030000|2022-06-19 13:07:10|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|3
1655644040000|2022-06-19 13:07:20|50.38|49.68|50.44|49.74|50.44|49.74|50.38|49.68|15
1655644050000|2022-06-19 13:07:30|50.43|49.73|50.41|49.71|50.44|49.74|50.41|49.71|7
1655644060000|2022-06-19 13:07:40|50.4|49.7|50.38|49.68|50.41|49.71|50.38|49.68|11
1655644070000|2022-06-19 13:07:50|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1655644080000|2022-06-19 13:08:00|50.37|49.67|50.39|49.69|50.39|49.69|50.37|49.67|5
1655644090000|2022-06-19 13:08:10|50.38|49.68|50.42|49.72|50.42|49.72|50.38|49.68|6
1655644100000|2022-06-19 13:08:20|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|3
1655644110000|2022-06-19 13:08:30|50.44|49.74|50.43|49.73|50.46|49.76|50.43|49.73|8
1655644120000|2022-06-19 13:08:40|50.44|49.74|50.42|49.72|50.44|49.74|50.42|49.72|9
1655644130000|2022-06-19 13:08:50|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|3
1655644140000|2022-06-19 13:09:00|50.41|49.71|50.44|49.74|50.45|49.75|50.41|49.71|5
1655644150000|2022-06-19 13:09:10|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|6
1655644160000|2022-06-19 13:09:20|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|2
1655644170000|2022-06-19 13:09:30|50.47|49.77|50.46|49.76|50.48|49.78|50.46|49.76|5
1655644180000|2022-06-19 13:09:40|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1655644190000|2022-06-19 13:09:50|50.47|49.77|50.45|49.75|50.47|49.77|50.45|49.75|10
1655644200000|2022-06-19 13:10:00|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|2
1655644210000|2022-06-19 13:10:10|50.47|49.77|50.45|49.75|50.47|49.77|50.43|49.73|9
1655644220000|2022-06-19 13:10:20|50.44|49.74|50.45|49.75|50.46|49.76|50.41|49.71|10
1655644230000|2022-06-19 13:10:30|50.46|49.76|50.47|49.77|50.47|49.77|50.45|49.75|4
1655644240000|2022-06-19 13:10:40|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1655644260000|2022-06-19 13:11:00|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|6
1655644270000|2022-06-19 13:11:10|50.45|49.75|50.39|49.69|50.45|49.75|50.39|49.69|7
1655644280000|2022-06-19 13:11:20|50.4|49.7|50.38|49.68|50.41|49.71|50.38|49.68|9
1655644290000|2022-06-19 13:11:30|50.39|49.69|50.37|49.67|50.4|49.7|50.36|49.66|7
1655644300000|2022-06-19 13:11:40|50.36|49.66|50.34|49.64|50.37|49.67|50.34|49.64|8
1655644310000|2022-06-19 13:11:50|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1655644320000|2022-06-19 13:12:00|50.32|49.62|50.32|49.62|50.33|49.63|50.32|49.62|5
1655644330000|2022-06-19 13:12:10|50.33|49.63|50.36|49.66|50.36|49.66|50.33|49.63|6
1655644340000|2022-06-19 13:12:20|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|4
1655644350000|2022-06-19 13:12:30|50.38|49.68|50.41|49.71|50.41|49.71|50.38|49.68|8
1655644360000|2022-06-19 13:12:40|50.4|49.7|50.39|49.69|50.41|49.71|50.38|49.68|6
1655644370000|2022-06-19 13:12:50|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|5
1655644380000|2022-06-19 13:13:00|50.4|49.7|50.41|49.71|50.41|49.71|50.39|49.69|4
1655644390000|2022-06-19 13:13:10|50.42|49.72|50.44|49.74|50.45|49.75|50.42|49.72|9
1655644400000|2022-06-19 13:13:20|50.43|49.73|50.42|49.72|50.45|49.75|50.42|49.72|9
1655644420000|2022-06-19 13:13:40|50.4|49.7|50.4|49.7|50.41|49.71|50.39|49.69|7
1655644430000|2022-06-19 13:13:50|50.39|49.69|50.35|49.65|50.39|49.69|50.34|49.64|8
1655644440000|2022-06-19 13:14:00|50.42|49.72|50.39|49.69|50.51|49.81|50.39|49.69|11
1655644450000|2022-06-19 13:14:10|50.35|49.65|50.28|49.58|50.35|49.65|50.26|49.56|20
1655644460000|2022-06-19 13:14:20|50.27|49.57|50.26|49.56|50.28|49.58|50.26|49.56|4
1655644470000|2022-06-19 13:14:30|50.27|49.57|50.29|49.59|50.3|49.6|50.27|49.57|11
1655644480000|2022-06-19 13:14:40|50.28|49.58|50.25|49.55|50.28|49.58|50.25|49.55|4
1655644490000|2022-06-19 13:14:50|50.26|49.56|50.28|49.58|50.29|49.59|50.26|49.56|5
1655644500000|2022-06-19 13:15:00|50.3|49.6|50.26|49.56|50.3|49.6|50.26|49.56|8
1655644510000|2022-06-19 13:15:10|50.27|49.57|50.3|49.6|50.3|49.6|50.26|49.56|10
1655644520000|2022-06-19 13:15:20|50.31|49.61|50.32|49.62|50.33|49.63|50.3|49.6|8
1655644530000|2022-06-19 13:15:30|50.33|49.63|50.32|49.62|50.33|49.63|50.32|49.62|2
1655644540000|2022-06-19 13:15:40|50.33|49.63|50.33|49.63|50.33|49.63|50.31|49.61|7
1655644550000|2022-06-19 13:15:50|50.34|49.64|50.37|49.67|50.37|49.67|50.34|49.64|5
1655644560000|2022-06-19 13:16:00|50.36|49.66|50.36|49.66|50.36|49.66|50.35|49.65|5
1655644570000|2022-06-19 13:16:10|50.35|49.65|50.35|49.65|50.37|49.67|50.35|49.65|9
1655644580000|2022-06-19 13:16:20|50.36|49.66|50.37|49.67|50.38|49.68|50.35|49.65|17
1655644590000|2022-06-19 13:16:30|50.36|49.66|50.32|49.62|50.37|49.67|50.3|49.6|12
1655644600000|2022-06-19 13:16:40|50.33|49.63|50.33|49.63|50.34|49.64|50.33|49.63|3
1655644620000|2022-06-19 13:17:00|50.31|49.61|50.34|49.64|50.34|49.64|50.31|49.61|4
1655644630000|2022-06-19 13:17:10|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1655644640000|2022-06-19 13:17:20|50.35|49.65|50.37|49.67|50.37|49.67|50.34|49.64|10
1655644650000|2022-06-19 13:17:30|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|8
1655644660000|2022-06-19 13:17:40|50.39|49.69|50.46|49.76|50.47|49.77|50.39|49.69|16
1655644670000|2022-06-19 13:17:50|50.45|49.75|50.42|49.72|50.45|49.75|50.41|49.71|6
1655644680000|2022-06-19 13:18:00|50.46|49.76|50.69|49.99|50.69|49.99|50.46|49.76|18
1655644690000|2022-06-19 13:18:10|50.67|49.97|50.65|49.95|50.67|49.97|50.63|49.93|13
1655644700000|2022-06-19 13:18:20|50.64|49.94|50.75|50.05|50.75|50.05|50.63|49.93|13
1655644710000|2022-06-19 13:18:30|50.77|50.07|50.93|50.23|50.94|50.24|50.77|50.07|17
1655644720000|2022-06-19 13:18:40|50.94|50.24|50.99|50.29|51.02|50.32|50.88|50.18|22
1655644730000|2022-06-19 13:18:50|50.98|50.28|51.09|50.39|51.11|50.41|50.96|50.26|17
1655644740000|2022-06-19 13:19:00|51.08|50.38|51.02|50.32|51.08|50.38|51.02|50.32|13
1655644750000|2022-06-19 13:19:10|51.01|50.31|50.93|50.23|51.02|50.32|50.92|50.22|15
1655644760000|2022-06-19 13:19:20|50.92|50.22|51.23|50.53|51.23|50.53|50.84|50.14|17
1655644770000|2022-06-19 13:19:30|51.25|50.55|51.23|50.53|51.27|50.57|51.23|50.53|13
1655644780000|2022-06-19 13:19:40|51.22|50.52|51.17|50.47|51.23|50.53|51.17|50.47|11
1655644790000|2022-06-19 13:19:50|51.18|50.48|51.16|50.46|51.18|50.48|51.16|50.46|5
1655644800000|2022-06-19 13:20:00|51.15|50.45|51.14|50.44|51.15|50.45|51.14|50.44|2
1655644810000|2022-06-19 13:20:10|51.13|50.43|51.13|50.43|51.13|50.43|51.12|50.42|5
1655644820000|2022-06-19 13:20:20|51.12|50.42|51.13|50.43|51.13|50.43|51.12|50.42|4
1655644830000|2022-06-19 13:20:30|51.12|50.42|50.73|50.03|51.13|50.43|50.7|50|20
1655644840000|2022-06-19 13:20:40|50.75|50.05|50.73|50.03|50.8|50.1|50.73|50.03|19
1655644850000|2022-06-19 13:20:50|50.74|50.04|50.74|50.04|50.77|50.07|50.74|50.04|6
1655644860000|2022-06-19 13:21:00|50.75|50.05|50.77|50.07|50.77|50.07|50.75|50.05|3
1655644870000|2022-06-19 13:21:10|50.76|50.06|50.76|50.06|50.77|50.07|50.76|50.06|5
1655644880000|2022-06-19 13:21:20|50.75|50.05|50.78|50.08|50.79|50.09|50.75|50.05|14
1655644890000|2022-06-19 13:21:30|50.77|50.07|50.77|50.07|50.79|50.09|50.76|50.06|7
1655644900000|2022-06-19 13:21:40|50.76|50.06|50.75|50.05|50.76|50.06|50.72|50.02|14
1655644910000|2022-06-19 13:21:50|50.74|50.04|50.72|50.02|50.75|50.05|50.71|50.01|13
1655644920000|2022-06-19 13:22:00|50.71|50.01|50.7|50|50.71|50.01|50.69|49.99|6
1655644930000|2022-06-19 13:22:10|50.71|50.01|50.69|49.99|50.71|50.01|50.69|49.99|3
1655644950000|2022-06-19 13:22:30|50.7|50|50.72|50.02|50.72|50.02|50.7|50|3
1655644960000|2022-06-19 13:22:40|50.7|50|50.71|50.01|50.71|50.01|50.7|50|2
1655644970000|2022-06-19 13:22:50|50.7|50|50.72|50.02|50.72|50.02|50.69|49.99|5
1655644980000|2022-06-19 13:23:00|50.71|50.01|50.87|50.17|50.88|50.18|50.71|50.01|11
1655644990000|2022-06-19 13:23:10|50.88|50.18|51.06|50.36|51.06|50.36|50.88|50.18|15
1655645000000|2022-06-19 13:23:20|51.05|50.35|51.05|50.35|51.07|50.37|51.05|50.35|11
1655645010000|2022-06-19 13:23:30|51.06|50.36|51.03|50.33|51.06|50.36|51.02|50.32|8
1655645020000|2022-06-19 13:23:40|50.98|50.28|51.02|50.32|51.02|50.32|50.97|50.27|7
1655645030000|2022-06-19 13:23:50|51.03|50.33|51.05|50.35|51.06|50.36|51.02|50.32|11
1655645040000|2022-06-19 13:24:00|51.04|50.34|50.98|50.28|51.04|50.34|50.98|50.28|11
1655645050000|2022-06-19 13:24:10|50.99|50.29|51.05|50.35|51.05|50.35|50.99|50.29|12
1655645060000|2022-06-19 13:24:20|51.06|50.36|51.04|50.34|51.06|50.36|51.03|50.33|7
1655645070000|2022-06-19 13:24:30|51.03|50.33|51.01|50.31|51.04|50.34|51|50.3|7
1655645080000|2022-06-19 13:24:40|51|50.3|50.99|50.29|51.01|50.31|50.99|50.29|4
1655645090000|2022-06-19 13:24:50|50.98|50.28|50.99|50.29|51|50.3|50.97|50.27|12
1655645100000|2022-06-19 13:25:00|50.98|50.28|50.99|50.29|50.99|50.29|50.97|50.27|4
1655645120000|2022-06-19 13:25:20|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|3
1655645130000|2022-06-19 13:25:30|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|2
1655645140000|2022-06-19 13:25:40|50.94|50.24|50.98|50.28|50.98|50.28|50.94|50.24|3
1655645150000|2022-06-19 13:25:50|50.99|50.29|51.03|50.33|51.03|50.33|50.99|50.29|7
1655645160000|2022-06-19 13:26:00|51.02|50.32|51.01|50.31|51.03|50.33|51|50.3|7
1655645170000|2022-06-19 13:26:10|51|50.3|51.01|50.31|51.01|50.31|50.99|50.29|10
1655645180000|2022-06-19 13:26:20|51|50.3|51.01|50.31|51.01|50.31|51|50.3|10
1655645190000|2022-06-19 13:26:30|51|50.3|51.16|50.46|51.16|50.46|50.98|50.28|16
1655645200000|2022-06-19 13:26:40|51.18|50.48|51.41|50.71|51.43|50.73|51.18|50.48|21
1655645210000|2022-06-19 13:26:50|51.4|50.7|51.33|50.63|51.4|50.7|51.32|50.62|10
1655645220000|2022-06-19 13:27:00|51.34|50.64|51.32|50.62|51.36|50.66|51.28|50.58|17
1655645230000|2022-06-19 13:27:10|51.29|50.59|51.34|50.64|51.34|50.64|51.29|50.59|11
1655645240000|2022-06-19 13:27:20|51.35|50.65|51.42|50.72|51.42|50.72|51.35|50.65|10
1655645250000|2022-06-19 13:27:30|51.41|50.71|51.38|50.68|51.41|50.71|51.38|50.68|4
1655645260000|2022-06-19 13:27:40|51.39|50.69|51.33|50.63|51.4|50.7|51.33|50.63|9
1655645270000|2022-06-19 13:27:50|51.32|50.62|51.33|50.63|51.34|50.64|51.32|50.62|4
1655645280000|2022-06-19 13:28:00|51.32|50.62|51.32|50.62|51.32|50.62|51.31|50.61|3
1655645290000|2022-06-19 13:28:10|51.33|50.63|51.43|50.73|51.43|50.73|51.32|50.62|13
1655645300000|2022-06-19 13:28:20|51.44|50.74|51.45|50.75|51.45|50.75|51.43|50.73|4
1655645310000|2022-06-19 13:28:30|51.44|50.74|51.3|50.6|51.44|50.74|51.26|50.56|18
1655645320000|2022-06-19 13:28:40|51.29|50.59|51.25|50.55|51.31|50.61|51.25|50.55|8
1655645330000|2022-06-19 13:28:50|51.26|50.56|51.36|50.66|51.37|50.67|51.26|50.56|11
1655645340000|2022-06-19 13:29:00|51.35|50.65|51.32|50.62|51.36|50.66|51.29|50.59|13
1655645350000|2022-06-19 13:29:10|51.31|50.61|51.3|50.6|51.31|50.61|51.25|50.55|15
1655645360000|2022-06-19 13:29:20|51.29|50.59|51.32|50.62|51.33|50.63|51.29|50.59|8
1655645370000|2022-06-19 13:29:30|51.31|50.61|51.13|50.43|51.31|50.61|51.13|50.43|6
1655645380000|2022-06-19 13:29:40|51.15|50.45|51.01|50.31|51.15|50.45|51.01|50.31|19
1655645390000|2022-06-19 13:29:50|51|50.3|51.04|50.34|51.08|50.38|51|50.3|14
1655645400000|2022-06-19 13:30:00|51.03|50.33|51.05|50.35|51.07|50.37|51.03|50.33|15
1655645410000|2022-06-19 13:30:10|51.06|50.36|51.06|50.36|51.08|50.38|51.05|50.35|13
1655645420000|2022-06-19 13:30:20|51.07|50.37|51.06|50.36|51.07|50.37|51.05|50.35|12
1655645430000|2022-06-19 13:30:30|51.07|50.37|51.03|50.33|51.07|50.37|51.02|50.32|15
1655645440000|2022-06-19 13:30:40|51.04|50.34|51.02|50.32|51.09|50.39|51|50.3|22
1655645450000|2022-06-19 13:30:50|51.01|50.31|51.01|50.31|51.03|50.33|50.98|50.28|18
1655645460000|2022-06-19 13:31:00|51|50.3|50.98|50.28|51|50.3|50.98|50.28|4
1655645470000|2022-06-19 13:31:10|50.96|50.26|50.93|50.23|50.96|50.26|50.92|50.22|10
1655645480000|2022-06-19 13:31:20|50.92|50.22|50.89|50.19|50.93|50.23|50.89|50.19|16
1655645490000|2022-06-19 13:31:30|50.9|50.2|50.86|50.16|50.9|50.2|50.86|50.16|10
1655645500000|2022-06-19 13:31:40|50.85|50.15|50.81|50.11|50.86|50.16|50.81|50.11|11
1655645510000|2022-06-19 13:31:50|50.82|50.12|50.84|50.14|50.84|50.14|50.81|50.11|5
1655645520000|2022-06-19 13:32:00|50.85|50.15|50.9|50.2|50.9|50.2|50.84|50.14|12
1655645530000|2022-06-19 13:32:10|50.89|50.19|50.87|50.17|50.89|50.19|50.87|50.17|15
1655645540000|2022-06-19 13:32:20|50.86|50.16|50.85|50.15|50.87|50.17|50.85|50.15|4
1655645550000|2022-06-19 13:32:30|50.84|50.14|50.98|50.28|51|50.3|50.83|50.13|14
1655645560000|2022-06-19 13:32:40|50.99|50.29|51.01|50.31|51.01|50.31|50.98|50.28|7
1655645570000|2022-06-19 13:32:50|51|50.3|51.01|50.31|51.02|50.32|51|50.3|9
1655645580000|2022-06-19 13:33:00|51|50.3|51.01|50.31|51.01|50.31|51|50.3|4
1655645590000|2022-06-19 13:33:10|51.03|50.33|51.07|50.37|51.09|50.39|51.03|50.33|10
1655645600000|2022-06-19 13:33:20|51.06|50.36|51.05|50.35|51.08|50.38|51.05|50.35|7
1655645610000|2022-06-19 13:33:30|51.06|50.36|51.05|50.35|51.06|50.36|51.02|50.32|12
1655645620000|2022-06-19 13:33:40|51.06|50.36|51.13|50.43|51.13|50.43|51.06|50.36|7
1655645630000|2022-06-19 13:33:50|51.12|50.42|51.2|50.5|51.2|50.5|51.12|50.42|9
1655645640000|2022-06-19 13:34:00|51.19|50.49|51.18|50.48|51.19|50.49|51.12|50.42|15
1655645650000|2022-06-19 13:34:10|51.21|50.51|51.27|50.57|51.3|50.6|51.21|50.51|15
1655645660000|2022-06-19 13:34:20|51.28|50.58|51.29|50.59|51.29|50.59|51.27|50.57|8
1655645670000|2022-06-19 13:34:30|51.28|50.58|51.23|50.53|51.29|50.59|51.18|50.48|14
1655645680000|2022-06-19 13:34:40|51.22|50.52|51.24|50.54|51.24|50.54|51.22|50.52|13
1655645690000|2022-06-19 13:34:50|51.23|50.53|51.24|50.54|51.28|50.58|51.23|50.53|12
1655645700000|2022-06-19 13:35:00|51.23|50.53|51.24|50.54|51.25|50.55|51.22|50.52|8
1655645710000|2022-06-19 13:35:10|51.25|50.55|51.24|50.54|51.25|50.55|51.24|50.54|2
1655645720000|2022-06-19 13:35:20|51.25|50.55|51.25|50.55|51.26|50.56|51.25|50.55|5
1655645730000|2022-06-19 13:35:30|51.26|50.56|51.27|50.57|51.27|50.57|51.25|50.55|4
1655645740000|2022-06-19 13:35:40|51.28|50.58|51.26|50.56|51.28|50.58|51.25|50.55|10
1655645750000|2022-06-19 13:35:50|51.27|50.57|51.26|50.56|51.27|50.57|51.25|50.55|4
1655645760000|2022-06-19 13:36:00|51.27|50.57|51.45|50.75|51.46|50.76|51.27|50.57|15
1655645770000|2022-06-19 13:36:10|51.44|50.74|51.78|51.08|51.79|51.09|51.43|50.73|25
1655645780000|2022-06-19 13:36:20|51.79|51.09|51.84|51.14|51.86|51.16|51.78|51.08|20
1655645790000|2022-06-19 13:36:30|51.85|51.15|51.88|51.18|52|51.3|51.84|51.14|23
1655645800000|2022-06-19 13:36:40|51.87|51.17|51.82|51.12|51.88|51.18|51.82|51.12|8
1655645810000|2022-06-19 13:36:50|51.81|51.11|51.88|51.18|51.88|51.18|51.8|51.1|13
1655645820000|2022-06-19 13:37:00|51.87|51.17|51.94|51.24|51.94|51.24|51.83|51.13|17
1655645830000|2022-06-19 13:37:10|51.93|51.23|51.88|51.18|51.94|51.24|51.86|51.16|16
1655645840000|2022-06-19 13:37:20|51.87|51.17|51.96|51.26|51.96|51.26|51.86|51.16|12
1655645850000|2022-06-19 13:37:30|51.97|51.27|51.96|51.26|52.05|51.35|51.96|51.26|17
1655645860000|2022-06-19 13:37:40|51.97|51.27|52.06|51.36|52.06|51.36|51.97|51.27|15
1655645870000|2022-06-19 13:37:50|52.05|51.35|52.05|51.35|52.05|51.35|52.02|51.32|6
1655645880000|2022-06-19 13:38:00|52.04|51.34|51.99|51.29|52.04|51.34|51.99|51.29|10
1655645890000|2022-06-19 13:38:10|51.98|51.28|51.96|51.26|52.01|51.31|51.93|51.23|18
1655645900000|2022-06-19 13:38:20|51.95|51.25|52|51.3|52|51.3|51.9|51.2|17
1655645910000|2022-06-19 13:38:30|52.01|51.31|52.02|51.32|52.02|51.32|51.97|51.27|15
1655645920000|2022-06-19 13:38:40|52.01|51.31|51.98|51.28|52.02|51.32|51.98|51.28|8
1655645930000|2022-06-19 13:38:50|51.99|51.29|52|51.3|52|51.3|51.97|51.27|10
1655645940000|2022-06-19 13:39:00|51.99|51.29|51.99|51.29|52|51.3|51.96|51.26|14
1655645950000|2022-06-19 13:39:10|52|51.3|52.03|51.33|52.05|51.35|52|51.3|14
1655645960000|2022-06-19 13:39:20|52.04|51.34|51.99|51.29|52.04|51.34|51.99|51.29|6
1655645970000|2022-06-19 13:39:30|51.97|51.27|51.9|51.2|51.97|51.27|51.9|51.2|19
1655645980000|2022-06-19 13:39:40|51.89|51.19|51.89|51.19|51.9|51.2|51.89|51.19|3
1655645990000|2022-06-19 13:39:50|51.79|51.09|51.45|50.75|51.79|51.09|51.45|50.75|24
1655646000000|2022-06-19 13:40:00|51.42|50.72|51.57|50.87|51.57|50.87|51.35|50.65|23
1655646010000|2022-06-19 13:40:10|51.6|50.9|51.56|50.86|51.6|50.9|51.54|50.84|13
1655646020000|2022-06-19 13:40:20|51.55|50.85|51.51|50.81|51.56|50.86|51.51|50.81|14
1655646030000|2022-06-19 13:40:30|51.5|50.8|51.45|50.75|51.5|50.8|51.45|50.75|6
1655646040000|2022-06-19 13:40:40|51.44|50.74|51.5|50.8|51.59|50.89|51.44|50.74|22
1655646050000|2022-06-19 13:40:50|51.51|50.81|51.49|50.79|51.54|50.84|51.49|50.79|14
1655646060000|2022-06-19 13:41:00|51.5|50.8|51.46|50.76|51.5|50.8|51.46|50.76|11
1655646070000|2022-06-19 13:41:10|51.47|50.77|51.47|50.77|51.47|50.77|51.45|50.75|7
1655646080000|2022-06-19 13:41:20|51.48|50.78|51.52|50.82|51.52|50.82|51.48|50.78|6
1655646090000|2022-06-19 13:41:30|51.53|50.83|51.46|50.76|51.53|50.83|51.46|50.76|11
1655646100000|2022-06-19 13:41:40|51.47|50.77|51.42|50.72|51.47|50.77|51.4|50.7|13
1655646110000|2022-06-19 13:41:50|51.41|50.71|51.42|50.72|51.42|50.72|51.4|50.7|6
1655646120000|2022-06-19 13:42:00|51.41|50.71|51.42|50.72|51.43|50.73|51.4|50.7|5
1655646130000|2022-06-19 13:42:10|51.43|50.73|51.45|50.75|51.46|50.76|51.43|50.73|7
1655646140000|2022-06-19 13:42:20|51.44|50.74|51.43|50.73|51.45|50.75|51.43|50.73|6
1655646150000|2022-06-19 13:42:30|51.44|50.74|51.43|50.73|51.44|50.74|51.43|50.73|10
1655646160000|2022-06-19 13:42:40|51.44|50.74|51.42|50.72|51.44|50.74|51.42|50.72|7
1655646170000|2022-06-19 13:42:50|51.41|50.71|51.41|50.71|51.42|50.72|51.41|50.71|3
1655646180000|2022-06-19 13:43:00|51.4|50.7|51.41|50.71|51.41|50.71|51.4|50.7|10
1655646190000|2022-06-19 13:43:10|51.39|50.69|51.28|50.58|51.4|50.7|51.27|50.57|14
1655646200000|2022-06-19 13:43:20|51.29|50.59|51.21|50.51|51.29|50.59|51.21|50.51|17
1655646210000|2022-06-19 13:43:30|51.2|50.5|51.2|50.5|51.21|50.51|51.19|50.49|13
1655646220000|2022-06-19 13:43:40|51.21|50.51|51.19|50.49|51.21|50.51|51.18|50.48|5
1655646230000|2022-06-19 13:43:50|51.2|50.5|51.2|50.5|51.2|50.5|51.19|50.49|3
1655646240000|2022-06-19 13:44:00|51.19|50.49|51.1|50.4|51.19|50.49|51.1|50.4|15
1655646250000|2022-06-19 13:44:10|51.09|50.39|51.12|50.42|51.12|50.42|51.08|50.38|8
1655646260000|2022-06-19 13:44:20|51.13|50.43|51.15|50.45|51.22|50.52|51.13|50.43|13
1655646270000|2022-06-19 13:44:30|51.14|50.44|51.16|50.46|51.16|50.46|51.14|50.44|3
1655646280000|2022-06-19 13:44:40|51.17|50.47|51.15|50.45|51.17|50.47|51.15|50.45|3
1655646290000|2022-06-19 13:44:50|51.16|50.46|51.16|50.46|51.17|50.47|51.15|50.45|5
1655646300000|2022-06-19 13:45:00|51.15|50.45|51.25|50.55|51.25|50.55|51.12|50.42|17
1655646310000|2022-06-19 13:45:10|51.24|50.54|51.28|50.58|51.28|50.58|51.21|50.51|12
1655646320000|2022-06-19 13:45:20|51.29|50.59|51.32|50.62|51.34|50.64|51.29|50.59|14
1655646330000|2022-06-19 13:45:30|51.31|50.61|51.25|50.55|51.31|50.61|51.25|50.55|10
1655646340000|2022-06-19 13:45:40|51.26|50.56|51.22|50.52|51.26|50.56|51.22|50.52|10
1655646350000|2022-06-19 13:45:50|51.23|50.53|51.17|50.47|51.23|50.53|51.17|50.47|12
1655646360000|2022-06-19 13:46:00|51.16|50.46|51.09|50.39|51.16|50.46|51.09|50.39|9
1655646370000|2022-06-19 13:46:10|51.1|50.4|51.16|50.46|51.17|50.47|51.1|50.4|13
1655646380000|2022-06-19 13:46:20|51.17|50.47|51.15|50.45|51.17|50.47|51.14|50.44|10
1655646390000|2022-06-19 13:46:30|51.16|50.46|51.14|50.44|51.16|50.46|51.14|50.44|5
1655646400000|2022-06-19 13:46:40|51.13|50.43|51.14|50.44|51.14|50.44|51.13|50.43|4
1655646410000|2022-06-19 13:46:50|51.13|50.43|51.13|50.43|51.14|50.44|51.13|50.43|5
1655646420000|2022-06-19 13:47:00|51.14|50.44|51.14|50.44|51.18|50.48|51.14|50.44|11
1655646430000|2022-06-19 13:47:10|51.15|50.45|51.19|50.49|51.19|50.49|51.15|50.45|9
1655646440000|2022-06-19 13:47:20|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|2
1655646450000|2022-06-19 13:47:30|51.2|50.5|51.19|50.49|51.2|50.5|51.19|50.49|2
1655646460000|2022-06-19 13:47:40|51.2|50.5|51.19|50.49|51.2|50.5|51.18|50.48|3
1655646470000|2022-06-19 13:47:50|51.2|50.5|51.18|50.48|51.2|50.5|51.16|50.46|7
1655646480000|2022-06-19 13:48:00|51.17|50.47|51.18|50.48|51.18|50.48|51.17|50.47|6
1655646490000|2022-06-19 13:48:10|51.16|50.46|51.15|50.45|51.16|50.46|51.14|50.44|12
1655646500000|2022-06-19 13:48:20|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|5
1655646510000|2022-06-19 13:48:30|51.17|50.47|51.17|50.47|51.19|50.49|51.16|50.46|7
1655646520000|2022-06-19 13:48:40|51.18|50.48|51.18|50.48|51.18|50.48|51.17|50.47|3
1655646530000|2022-06-19 13:48:50|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1655646540000|2022-06-19 13:49:00|51.19|50.49|51.2|50.5|51.2|50.5|51.19|50.49|2
1655646550000|2022-06-19 13:49:10|51.19|50.49|51.16|50.46|51.19|50.49|51.16|50.46|4
1655646560000|2022-06-19 13:49:20|51.15|50.45|51.15|50.45|51.15|50.45|51.15|50.45|1
1655646570000|2022-06-19 13:49:30|51.16|50.46|51.15|50.45|51.16|50.46|51.15|50.45|2
1655646580000|2022-06-19 13:49:40|51.14|50.44|51.16|50.46|51.16|50.46|51.14|50.44|3
1655646590000|2022-06-19 13:49:50|51.15|50.45|51.15|50.45|51.15|50.45|51.15|50.45|1
1655646600000|2022-06-19 13:50:00|51.14|50.44|51.13|50.43|51.15|50.45|51.13|50.43|6
1655646610000|2022-06-19 13:50:10|51.11|50.41|51.08|50.38|51.11|50.41|51.08|50.38|6
1655646620000|2022-06-19 13:50:20|51.07|50.37|51.08|50.38|51.08|50.38|51.05|50.35|9
1655646630000|2022-06-19 13:50:30|51.07|50.37|51.07|50.37|51.09|50.39|51.07|50.37|9
1655646640000|2022-06-19 13:50:40|51.08|50.38|51.06|50.36|51.08|50.38|51.06|50.36|5
1655646650000|2022-06-19 13:50:50|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|2
1655646660000|2022-06-19 13:51:00|51.05|50.35|51|50.3|51.05|50.35|51|50.3|10
1655646670000|2022-06-19 13:51:10|50.99|50.29|51.03|50.33|51.03|50.33|50.98|50.28|15
1655646680000|2022-06-19 13:51:20|51.04|50.34|51|50.3|51.04|50.34|51|50.3|5
1655646690000|2022-06-19 13:51:30|51.01|50.31|50.98|50.28|51.02|50.32|50.98|50.28|11
1655646700000|2022-06-19 13:51:40|50.99|50.29|50.98|50.28|50.99|50.29|50.94|50.24|12
1655646710000|2022-06-19 13:51:50|50.99|50.29|50.99|50.29|51|50.3|50.99|50.29|3
1655646720000|2022-06-19 13:52:00|50.98|50.28|50.99|50.29|51.01|50.31|50.98|50.28|12
1655646730000|2022-06-19 13:52:10|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|4
1655646740000|2022-06-19 13:52:20|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1655646750000|2022-06-19 13:52:30|50.97|50.27|50.95|50.25|50.98|50.28|50.95|50.25|9
1655646760000|2022-06-19 13:52:40|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|3
1655646780000|2022-06-19 13:53:00|50.95|50.25|50.97|50.27|50.97|50.27|50.95|50.25|3
1655646790000|2022-06-19 13:53:10|50.98|50.28|51.01|50.31|51.02|50.32|50.97|50.27|13
1655646800000|2022-06-19 13:53:20|51|50.3|50.99|50.29|51.02|50.32|50.99|50.29|6
1655646810000|2022-06-19 13:53:30|50.98|50.28|50.99|50.29|51|50.3|50.98|50.28|6
1655646820000|2022-06-19 13:53:40|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1655646830000|2022-06-19 13:53:50|50.96|50.26|51|50.3|51.06|50.36|50.95|50.25|13
1655646840000|2022-06-19 13:54:00|51.01|50.31|50.98|50.28|51.02|50.32|50.98|50.28|10
1655646850000|2022-06-19 13:54:10|50.99|50.29|51|50.3|51|50.3|50.98|50.28|4
1655646860000|2022-06-19 13:54:20|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|3
1655646870000|2022-06-19 13:54:30|50.98|50.28|50.98|50.28|50.98|50.28|50.97|50.27|7
1655646880000|2022-06-19 13:54:40|50.99|50.29|50.99|50.29|51|50.3|50.98|50.28|7
1655646890000|2022-06-19 13:54:50|50.98|50.28|50.95|50.25|50.98|50.28|50.95|50.25|4
1655646900000|2022-06-19 13:55:00|50.96|50.26|50.94|50.24|50.96|50.26|50.93|50.23|11
1655646910000|2022-06-19 13:55:10|50.93|50.23|50.94|50.24|50.96|50.26|50.93|50.23|8
1655646920000|2022-06-19 13:55:20|50.95|50.25|50.91|50.21|50.96|50.26|50.9|50.2|11
1655646930000|2022-06-19 13:55:30|50.92|50.22|50.93|50.23|50.94|50.24|50.92|50.22|4
1655646940000|2022-06-19 13:55:40|50.92|50.22|51.07|50.37|51.07|50.37|50.92|50.22|13
1655646950000|2022-06-19 13:55:50|51.08|50.38|51.11|50.41|51.12|50.42|51.07|50.37|16
1655646960000|2022-06-19 13:56:00|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|4
1655646970000|2022-06-19 13:56:10|51.13|50.43|51.14|50.44|51.15|50.45|51.13|50.43|6
1655646980000|2022-06-19 13:56:20|51.15|50.45|51.11|50.41|51.15|50.45|51.11|50.41|8
1655646990000|2022-06-19 13:56:30|51.12|50.42|51.12|50.42|51.13|50.43|51.08|50.38|19
1655647000000|2022-06-19 13:56:40|51.13|50.43|51.18|50.48|51.22|50.52|51.13|50.43|16
1655647010000|2022-06-19 13:56:50|51.19|50.49|51.17|50.47|51.19|50.49|51.16|50.46|17
1655647020000|2022-06-19 13:57:00|51.18|50.48|51.17|50.47|51.19|50.49|51.17|50.47|12
1655647030000|2022-06-19 13:57:10|51.16|50.46|51.19|50.49|51.25|50.55|51.16|50.46|17
1655647040000|2022-06-19 13:57:20|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1655647050000|2022-06-19 13:57:30|51.19|50.49|50.97|50.27|51.19|50.49|50.97|50.27|15
1655647060000|2022-06-19 13:57:40|50.96|50.26|50.93|50.23|50.96|50.26|50.92|50.22|12
1655647070000|2022-06-19 13:57:50|50.92|50.22|50.93|50.23|50.93|50.23|50.91|50.21|5
1655647080000|2022-06-19 13:58:00|50.94|50.24|50.95|50.25|50.97|50.27|50.93|50.23|16
1655647090000|2022-06-19 13:58:10|50.93|50.23|50.9|50.2|50.93|50.23|50.88|50.18|17
1655647100000|2022-06-19 13:58:20|50.91|50.21|50.87|50.17|50.91|50.21|50.86|50.16|9
1655647110000|2022-06-19 13:58:30|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|5
1655647120000|2022-06-19 13:58:40|50.89|50.19|50.87|50.17|50.89|50.19|50.87|50.17|4
1655647130000|2022-06-19 13:58:50|50.89|50.19|50.65|49.95|50.89|50.19|50.64|49.94|21
1655647140000|2022-06-19 13:59:00|50.63|49.93|50.7|50|50.7|50|50.63|49.93|18
1655647150000|2022-06-19 13:59:10|50.71|50.01|50.73|50.03|50.76|50.06|50.71|50.01|10
1655647160000|2022-06-19 13:59:20|50.74|50.04|50.7|50|50.75|50.05|50.69|49.99|12
1655647170000|2022-06-19 13:59:30|50.71|50.01|50.63|49.93|50.71|50.01|50.61|49.91|13
1655647180000|2022-06-19 13:59:40|50.64|49.94|50.69|49.99|50.69|49.99|50.64|49.94|18
1655647190000|2022-06-19 13:59:50|50.7|50|50.69|49.99|50.7|50|50.69|49.99|4
1655647200000|2022-06-19 14:00:00|50.68|49.98|50.68|49.98|50.7|50|50.67|49.97|13
1655647210000|2022-06-19 14:00:10|50.69|49.99|50.77|50.07|50.79|50.09|50.69|49.99|19
1655647220000|2022-06-19 14:00:20|50.78|50.08|50.93|50.23|50.94|50.24|50.78|50.08|18
1655647230000|2022-06-19 14:00:30|50.94|50.24|51.18|50.48|51.18|50.48|50.93|50.23|14
1655647240000|2022-06-19 14:00:40|51.19|50.49|51.29|50.59|51.29|50.59|51.19|50.49|19
1655647250000|2022-06-19 14:00:50|51.28|50.58|51.19|50.49|51.28|50.58|51.19|50.49|12
1655647260000|2022-06-19 14:01:00|51.17|50.47|51.15|50.45|51.18|50.48|51.12|50.42|22
1655647270000|2022-06-19 14:01:10|51.16|50.46|51.13|50.43|51.16|50.46|51.13|50.43|6
1655647280000|2022-06-19 14:01:20|51.14|50.44|51.13|50.43|51.14|50.44|51.13|50.43|4
1655647290000|2022-06-19 14:01:30|51.15|50.45|51.15|50.45|51.15|50.45|51.14|50.44|3
1655647300000|2022-06-19 14:01:40|51.14|50.44|51.14|50.44|51.14|50.44|51.13|50.43|5
1655647310000|2022-06-19 14:01:50|51.13|50.43|51.06|50.36|51.13|50.43|51.06|50.36|9
1655647320000|2022-06-19 14:02:00|51.07|50.37|51.01|50.31|51.07|50.37|50.98|50.28|17
1655647330000|2022-06-19 14:02:10|51.02|50.32|51|50.3|51.02|50.32|51|50.3|9
1655647340000|2022-06-19 14:02:20|50.99|50.29|50.94|50.24|50.99|50.29|50.94|50.24|5
1655647350000|2022-06-19 14:02:30|50.93|50.23|50.89|50.19|50.93|50.23|50.89|50.19|13
1655647360000|2022-06-19 14:02:40|50.88|50.18|50.87|50.17|50.89|50.19|50.87|50.17|6
1655647370000|2022-06-19 14:02:50|50.86|50.16|50.82|50.12|50.86|50.16|50.82|50.12|9
1655647380000|2022-06-19 14:03:00|50.83|50.13|50.95|50.25|50.96|50.26|50.83|50.13|14
1655647390000|2022-06-19 14:03:10|50.96|50.26|50.96|50.26|50.97|50.27|50.93|50.23|19
1655647400000|2022-06-19 14:03:20|50.99|50.29|51.02|50.32|51.02|50.32|50.99|50.29|11
1655647410000|2022-06-19 14:03:30|51.01|50.31|50.98|50.28|51.02|50.32|50.98|50.28|8
1655647420000|2022-06-19 14:03:40|50.97|50.27|50.97|50.27|50.98|50.28|50.96|50.26|5
1655647430000|2022-06-19 14:03:50|50.98|50.28|50.98|50.28|50.98|50.28|50.96|50.26|11
1655647440000|2022-06-19 14:04:00|50.97|50.27|50.98|50.28|50.98|50.28|50.96|50.26|4
1655647450000|2022-06-19 14:04:10|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|4
1655647460000|2022-06-19 14:04:20|50.97|50.27|50.94|50.24|50.97|50.27|50.94|50.24|4
1655647470000|2022-06-19 14:04:30|50.95|50.25|50.94|50.24|50.95|50.25|50.93|50.23|9
1655647480000|2022-06-19 14:04:40|50.93|50.23|50.89|50.19|50.94|50.24|50.88|50.18|11
1655647490000|2022-06-19 14:04:50|50.88|50.18|50.89|50.19|50.9|50.2|50.88|50.18|4
1655647500000|2022-06-19 14:05:00|50.9|50.2|50.92|50.22|50.92|50.22|50.9|50.2|3
1655647510000|2022-06-19 14:05:10|50.93|50.23|50.92|50.22|50.93|50.23|50.91|50.21|6
1655647520000|2022-06-19 14:05:20|50.93|50.23|50.93|50.23|50.94|50.24|50.92|50.22|5
1655647530000|2022-06-19 14:05:30|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|8
1655647540000|2022-06-19 14:05:40|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|4
1655647550000|2022-06-19 14:05:50|50.9|50.2|50.89|50.19|50.91|50.21|50.89|50.19|3
1655647560000|2022-06-19 14:06:00|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|2
1655647570000|2022-06-19 14:06:10|50.86|50.16|50.84|50.14|50.86|50.16|50.8|50.1|15
1655647580000|2022-06-19 14:06:20|50.83|50.13|50.85|50.15|50.86|50.16|50.81|50.11|10
1655647590000|2022-06-19 14:06:30|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|8
1655647600000|2022-06-19 14:06:40|50.82|50.12|50.65|49.95|50.82|50.12|50.64|49.94|17
1655647610000|2022-06-19 14:06:50|50.66|49.96|50.66|49.96|50.67|49.97|50.64|49.94|12
1655647620000|2022-06-19 14:07:00|50.69|49.99|50.69|49.99|50.72|50.02|50.69|49.99|9
1655647630000|2022-06-19 14:07:10|50.68|49.98|50.71|50.01|50.71|50.01|50.68|49.98|4
1655647640000|2022-06-19 14:07:20|50.72|50.02|50.71|50.01|50.74|50.04|50.69|49.99|9
1655647650000|2022-06-19 14:07:30|50.72|50.02|50.71|50.01|50.77|50.07|50.7|50|20
1655647660000|2022-06-19 14:07:40|50.72|50.02|50.73|50.03|50.74|50.04|50.72|50.02|4
1655647670000|2022-06-19 14:07:50|50.74|50.04|50.77|50.07|50.77|50.07|50.73|50.03|13
1655647680000|2022-06-19 14:08:00|50.76|50.06|50.76|50.06|50.77|50.07|50.76|50.06|5
1655647690000|2022-06-19 14:08:10|50.75|50.05|50.74|50.04|50.76|50.06|50.74|50.04|10
1655647700000|2022-06-19 14:08:20|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|2
1655647710000|2022-06-19 14:08:30|50.75|50.05|50.71|50.01|50.75|50.05|50.71|50.01|12
1655647720000|2022-06-19 14:08:40|50.72|50.02|50.68|49.98|50.72|50.02|50.68|49.98|9
1655647730000|2022-06-19 14:08:50|50.69|49.99|50.68|49.98|50.7|50|50.68|49.98|4
1655647740000|2022-06-19 14:09:00|50.69|49.99|50.68|49.98|50.69|49.99|50.67|49.97|12
1655647750000|2022-06-19 14:09:10|50.67|49.97|50.65|49.95|50.67|49.97|50.63|49.93|16
1655647760000|2022-06-19 14:09:20|50.64|49.94|50.64|49.94|50.65|49.95|50.63|49.93|5
1655647770000|2022-06-19 14:09:30|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1655647780000|2022-06-19 14:09:40|50.66|49.96|50.68|49.98|50.68|49.98|50.66|49.96|3
1655647790000|2022-06-19 14:09:50|50.74|50.04|50.87|50.17|50.87|50.17|50.74|50.04|12
1655647800000|2022-06-19 14:10:00|50.88|50.18|50.84|50.14|50.95|50.25|50.83|50.13|15
1655647810000|2022-06-19 14:10:10|50.85|50.15|50.79|50.09|50.85|50.15|50.79|50.09|11
1655647820000|2022-06-19 14:10:20|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|3
1655647830000|2022-06-19 14:10:30|50.79|50.09|50.77|50.07|50.79|50.09|50.77|50.07|3
1655647850000|2022-06-19 14:10:50|50.78|50.08|50.72|50.02|50.78|50.08|50.72|50.02|9
1655647860000|2022-06-19 14:11:00|50.73|50.03|50.68|49.98|50.73|50.03|50.68|49.98|6
1655647870000|2022-06-19 14:11:10|50.67|49.97|50.67|49.97|50.7|50|50.66|49.96|9
1655647880000|2022-06-19 14:11:20|50.66|49.96|50.7|50|50.7|50|50.66|49.96|7
1655647890000|2022-06-19 14:11:30|50.71|50.01|50.68|49.98|50.71|50.01|50.68|49.98|6
1655647900000|2022-06-19 14:11:40|50.67|49.97|50.67|49.97|50.68|49.98|50.66|49.96|8
1655647910000|2022-06-19 14:11:50|50.66|49.96|50.59|49.89|50.67|49.97|50.58|49.88|10
1655647920000|2022-06-19 14:12:00|50.58|49.88|50.56|49.86|50.58|49.88|50.55|49.85|13
1655647930000|2022-06-19 14:12:10|50.55|49.85|50.51|49.81|50.56|49.86|50.51|49.81|10
1655647940000|2022-06-19 14:12:20|50.5|49.8|50.48|49.78|50.51|49.81|50.48|49.78|7
1655647950000|2022-06-19 14:12:30|50.49|49.79|50.5|49.8|50.52|49.82|50.49|49.79|7
1655647960000|2022-06-19 14:12:40|50.49|49.79|50.52|49.82|50.52|49.82|50.49|49.79|6
1655647970000|2022-06-19 14:12:50|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|7
1655647980000|2022-06-19 14:13:00|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|2
1655647990000|2022-06-19 14:13:10|50.52|49.82|50.54|49.84|50.54|49.84|50.51|49.81|9
1655648000000|2022-06-19 14:13:20|50.53|49.83|50.56|49.86|50.57|49.87|50.53|49.83|13
1655648010000|2022-06-19 14:13:30|50.57|49.87|50.57|49.87|50.57|49.87|50.55|49.85|7
1655648020000|2022-06-19 14:13:40|50.56|49.86|50.56|49.86|50.57|49.87|50.56|49.86|7
1655648030000|2022-06-19 14:13:50|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|3
1655648040000|2022-06-19 14:14:00|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|8
1655648050000|2022-06-19 14:14:10|50.56|49.86|50.55|49.85|50.57|49.87|50.55|49.85|4
1655648060000|2022-06-19 14:14:20|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1655648070000|2022-06-19 14:14:30|50.52|49.82|50.48|49.78|50.52|49.82|50.47|49.77|11
1655648080000|2022-06-19 14:14:40|50.47|49.77|50.37|49.67|50.48|49.78|50.37|49.67|14
1655648090000|2022-06-19 14:14:50|50.36|49.66|50.34|49.64|50.36|49.66|50.34|49.64|5
1655648100000|2022-06-19 14:15:00|50.35|49.65|50.4|49.7|50.41|49.71|50.33|49.63|16
1655648110000|2022-06-19 14:15:10|50.39|49.69|50.4|49.7|50.41|49.71|50.37|49.67|10
1655648120000|2022-06-19 14:15:20|50.39|49.69|50.46|49.76|50.46|49.76|50.39|49.69|11
1655648130000|2022-06-19 14:15:30|50.45|49.75|50.5|49.8|50.51|49.81|50.45|49.75|10
1655648140000|2022-06-19 14:15:40|50.49|49.79|50.51|49.81|50.52|49.82|50.49|49.79|5
1655648150000|2022-06-19 14:15:50|50.5|49.8|50.5|49.8|50.5|49.8|50.5|49.8|1
1655648160000|2022-06-19 14:16:00|50.49|49.79|50.49|49.79|50.5|49.8|50.49|49.79|3
1655648170000|2022-06-19 14:16:10|50.5|49.8|50.5|49.8|50.5|49.8|50.49|49.79|3
1655648180000|2022-06-19 14:16:20|50.51|49.81|50.54|49.84|50.54|49.84|50.51|49.81|6
1655648190000|2022-06-19 14:16:30|50.55|49.85|50.57|49.87|50.57|49.87|50.54|49.84|9
1655648200000|2022-06-19 14:16:40|50.58|49.88|50.56|49.86|50.58|49.88|50.55|49.85|7
1655648210000|2022-06-19 14:16:50|50.57|49.87|50.56|49.86|50.57|49.87|50.55|49.85|6
1655648220000|2022-06-19 14:17:00|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|8
1655648230000|2022-06-19 14:17:10|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|5
1655648240000|2022-06-19 14:17:20|50.56|49.86|50.59|49.89|50.59|49.89|50.56|49.86|6
1655648250000|2022-06-19 14:17:30|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|5
1655648260000|2022-06-19 14:17:40|50.57|49.87|50.56|49.86|50.58|49.88|50.56|49.86|6
1655648270000|2022-06-19 14:17:50|50.55|49.85|50.57|49.87|50.58|49.88|50.55|49.85|7
1655648280000|2022-06-19 14:18:00|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|5
1655648290000|2022-06-19 14:18:10|50.57|49.87|50.56|49.86|50.58|49.88|50.56|49.86|6
1655648300000|2022-06-19 14:18:20|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|7
1655648310000|2022-06-19 14:18:30|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|6
1655648330000|2022-06-19 14:18:50|50.59|49.89|50.67|49.97|50.67|49.97|50.59|49.89|7
1655648340000|2022-06-19 14:19:00|50.68|49.98|50.73|50.03|50.75|50.05|50.68|49.98|9
1655648350000|2022-06-19 14:19:10|50.74|50.04|50.72|50.02|50.75|50.05|50.71|50.01|14
1655648360000|2022-06-19 14:19:20|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|4
1655648370000|2022-06-19 14:19:30|50.73|50.03|50.71|50.01|50.73|50.03|50.7|50|11
1655648380000|2022-06-19 14:19:40|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|3
1655648390000|2022-06-19 14:19:50|50.71|50.01|50.8|50.1|50.81|50.11|50.71|50.01|11
1655648400000|2022-06-19 14:20:00|50.81|50.11|50.79|50.09|50.81|50.11|50.79|50.09|3
1655648410000|2022-06-19 14:20:10|50.77|50.07|50.77|50.07|50.77|50.07|50.76|50.06|3
1655648420000|2022-06-19 14:20:20|50.76|50.06|50.81|50.11|50.81|50.11|50.74|50.04|9
1655648430000|2022-06-19 14:20:30|50.8|50.1|50.83|50.13|50.84|50.14|50.8|50.1|11
1655648440000|2022-06-19 14:20:40|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|7
1655648450000|2022-06-19 14:20:50|50.83|50.13|50.85|50.15|50.85|50.15|50.83|50.13|7
1655648460000|2022-06-19 14:21:00|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1655648470000|2022-06-19 14:21:10|50.85|50.15|50.83|50.13|50.85|50.15|50.83|50.13|5
1655648480000|2022-06-19 14:21:20|50.84|50.14|50.84|50.14|50.85|50.15|50.83|50.13|5
1655648490000|2022-06-19 14:21:30|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|8
1655648500000|2022-06-19 14:21:40|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|2
1655648510000|2022-06-19 14:21:50|50.83|50.13|50.62|49.92|50.83|50.13|50.62|49.92|17
1655648520000|2022-06-19 14:22:00|50.63|49.93|50.78|50.08|50.79|50.09|50.63|49.93|14
1655648530000|2022-06-19 14:22:10|50.79|50.09|50.78|50.08|50.81|50.11|50.78|50.08|10
1655648540000|2022-06-19 14:22:20|50.77|50.07|51|50.3|51|50.3|50.77|50.07|17
1655648550000|2022-06-19 14:22:30|51.01|50.31|51.06|50.36|51.06|50.36|51|50.3|9
1655648560000|2022-06-19 14:22:40|51.07|50.37|51.07|50.37|51.07|50.37|51.01|50.31|11
1655648570000|2022-06-19 14:22:50|51.06|50.36|51.08|50.38|51.08|50.38|51.05|50.35|9
1655648580000|2022-06-19 14:23:00|51.07|50.37|51.07|50.37|51.07|50.37|51.07|50.37|1
1655648590000|2022-06-19 14:23:10|51.06|50.36|50.83|50.13|51.06|50.36|50.83|50.13|17
1655648600000|2022-06-19 14:23:20|50.82|50.12|50.8|50.1|50.83|50.13|50.8|50.1|7
1655648610000|2022-06-19 14:23:30|50.81|50.11|50.83|50.13|50.83|50.13|50.81|50.11|10
1655648620000|2022-06-19 14:23:40|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|3
1655648630000|2022-06-19 14:23:50|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|2
1655648640000|2022-06-19 14:24:00|50.81|50.11|50.84|50.14|50.84|50.14|50.81|50.11|3
1655648650000|2022-06-19 14:24:10|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|2
1655648660000|2022-06-19 14:24:20|50.81|50.11|50.71|50.01|50.81|50.11|50.71|50.01|13
1655648670000|2022-06-19 14:24:30|50.72|50.02|50.72|50.02|50.73|50.03|50.7|50|8
1655648680000|2022-06-19 14:24:40|50.73|50.03|50.73|50.03|50.74|50.04|50.72|50.02|9
1655648690000|2022-06-19 14:24:50|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|6
1655648700000|2022-06-19 14:25:00|50.72|50.02|50.74|50.04|50.74|50.04|50.72|50.02|7
1655648710000|2022-06-19 14:25:10|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|4
1655648730000|2022-06-19 14:25:30|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|4
1655648740000|2022-06-19 14:25:40|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|4
1655648750000|2022-06-19 14:25:50|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|2
1655648760000|2022-06-19 14:26:00|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|2
1655648770000|2022-06-19 14:26:10|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|4
1655648780000|2022-06-19 14:26:20|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1655648790000|2022-06-19 14:26:30|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|2
1655648810000|2022-06-19 14:26:50|50.7|50|50.69|49.99|50.7|50|50.67|49.97|7
1655648820000|2022-06-19 14:27:00|50.7|50|50.66|49.96|50.7|50|50.66|49.96|4
1655648830000|2022-06-19 14:27:10|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|6
1655648840000|2022-06-19 14:27:20|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1655648850000|2022-06-19 14:27:30|50.66|49.96|50.98|50.28|50.98|50.28|50.66|49.96|17
1655648860000|2022-06-19 14:27:40|50.99|50.29|51.01|50.31|51.02|50.32|50.99|50.29|13
1655648870000|2022-06-19 14:27:50|51|50.3|50.91|50.21|51|50.3|50.9|50.2|17
1655648880000|2022-06-19 14:28:00|50.9|50.2|50.87|50.17|50.91|50.21|50.87|50.17|4
1655648890000|2022-06-19 14:28:10|50.88|50.18|50.9|50.2|50.91|50.21|50.88|50.18|7
1655648900000|2022-06-19 14:28:20|50.89|50.19|50.91|50.21|50.92|50.22|50.88|50.18|19
1655648910000|2022-06-19 14:28:30|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|3
1655648920000|2022-06-19 14:28:40|50.93|50.23|50.95|50.25|50.96|50.26|50.93|50.23|9
1655648930000|2022-06-19 14:28:50|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|7
1655648940000|2022-06-19 14:29:00|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1655648950000|2022-06-19 14:29:10|50.93|50.23|50.95|50.25|50.95|50.25|50.91|50.21|8
1655648960000|2022-06-19 14:29:20|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|7
1655648970000|2022-06-19 14:29:30|50.93|50.23|50.9|50.2|50.93|50.23|50.89|50.19|6
1655648980000|2022-06-19 14:29:40|50.89|50.19|50.92|50.22|50.92|50.22|50.89|50.19|4
1655648990000|2022-06-19 14:29:50|50.93|50.23|50.92|50.22|50.93|50.23|50.91|50.21|5
1655649000000|2022-06-19 14:30:00|50.93|50.23|50.87|50.17|50.93|50.23|50.86|50.16|12
1655649010000|2022-06-19 14:30:10|50.86|50.16|50.89|50.19|50.89|50.19|50.85|50.15|12
1655649020000|2022-06-19 14:30:20|50.9|50.2|50.97|50.27|50.98|50.28|50.9|50.2|11
1655649030000|2022-06-19 14:30:30|50.98|50.28|50.98|50.28|50.99|50.29|50.97|50.27|7
1655649040000|2022-06-19 14:30:40|50.99|50.29|50.97|50.27|51|50.3|50.97|50.27|7
1655649050000|2022-06-19 14:30:50|50.98|50.28|50.96|50.26|50.98|50.28|50.96|50.26|7
1655649060000|2022-06-19 14:31:00|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|5
1655649070000|2022-06-19 14:31:10|50.95|50.25|50.95|50.25|50.97|50.27|50.95|50.25|6
1655649080000|2022-06-19 14:31:20|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1655649100000|2022-06-19 14:31:40|50.94|50.24|50.93|50.23|50.95|50.25|50.93|50.23|4
1655649110000|2022-06-19 14:31:50|50.94|50.24|50.86|50.16|50.94|50.24|50.86|50.16|9
1655649120000|2022-06-19 14:32:00|50.85|50.15|50.85|50.15|50.86|50.16|50.84|50.14|5
1655649130000|2022-06-19 14:32:10|50.84|50.14|50.82|50.12|50.85|50.15|50.82|50.12|5
1655649140000|2022-06-19 14:32:20|50.83|50.13|50.86|50.16|50.86|50.16|50.83|50.13|6
1655649150000|2022-06-19 14:32:30|50.82|50.12|50.82|50.12|50.82|50.12|50.78|50.08|10
1655649160000|2022-06-19 14:32:40|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|3
1655649170000|2022-06-19 14:32:50|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1655649180000|2022-06-19 14:33:00|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|3
1655649190000|2022-06-19 14:33:10|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|5
1655649200000|2022-06-19 14:33:20|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|4
1655649210000|2022-06-19 14:33:30|50.81|50.11|50.84|50.14|50.84|50.14|50.81|50.11|5
1655649220000|2022-06-19 14:33:40|50.85|50.15|50.84|50.14|50.86|50.16|50.83|50.13|8
1655649230000|2022-06-19 14:33:50|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|3
1655649240000|2022-06-19 14:34:00|50.84|50.14|50.85|50.15|50.85|50.15|50.83|50.13|8
1655649250000|2022-06-19 14:34:10|50.86|50.16|50.87|50.17|50.88|50.18|50.86|50.16|4
1655649260000|2022-06-19 14:34:20|50.88|50.18|50.98|50.28|50.98|50.28|50.88|50.18|9
1655649270000|2022-06-19 14:34:30|50.99|50.29|51.06|50.36|51.06|50.36|50.99|50.29|10
1655649280000|2022-06-19 14:34:40|51.07|50.37|51.07|50.37|51.08|50.38|51.05|50.35|6
1655649290000|2022-06-19 14:34:50|51.06|50.36|51.04|50.34|51.06|50.36|51.04|50.34|7
1655649300000|2022-06-19 14:35:00|51.03|50.33|51.1|50.4|51.1|50.4|51.03|50.33|10
1655649310000|2022-06-19 14:35:10|51.11|50.41|51.09|50.39|51.12|50.42|51.09|50.39|10
1655649320000|2022-06-19 14:35:20|51.1|50.4|51.07|50.37|51.1|50.4|51.07|50.37|10
1655649330000|2022-06-19 14:35:30|51.06|50.36|51.36|50.66|51.36|50.66|51.06|50.36|14
1655649340000|2022-06-19 14:35:40|51.37|50.67|51.4|50.7|51.43|50.73|51.36|50.66|19
1655649350000|2022-06-19 14:35:50|51.39|50.69|51.35|50.65|51.39|50.69|51.34|50.64|8
1655649360000|2022-06-19 14:36:00|51.34|50.64|51.32|50.62|51.34|50.64|51.3|50.6|7
1655649370000|2022-06-19 14:36:10|51.31|50.61|51.31|50.61|51.33|50.63|51.28|50.58|10
1655649380000|2022-06-19 14:36:20|51.3|50.6|51.28|50.58|51.3|50.6|51.28|50.58|5
1655649390000|2022-06-19 14:36:30|51.29|50.59|51.27|50.57|51.29|50.59|51.27|50.57|5
1655649400000|2022-06-19 14:36:40|51.26|50.56|51.24|50.54|51.26|50.56|51.23|50.53|7
1655649410000|2022-06-19 14:36:50|51.23|50.53|51.25|50.55|51.25|50.55|51.23|50.53|3
1655649420000|2022-06-19 14:37:00|51.24|50.54|51.18|50.48|51.24|50.54|51.18|50.48|6
1655649430000|2022-06-19 14:37:10|51.17|50.47|51.15|50.45|51.18|50.48|51.15|50.45|5
1655649440000|2022-06-19 14:37:20|51.16|50.46|51.16|50.46|51.17|50.47|51.16|50.46|5
1655649450000|2022-06-19 14:37:30|51.09|50.39|50.94|50.24|51.09|50.39|50.8|50.1|25
1655649460000|2022-06-19 14:37:40|50.93|50.23|50.93|50.23|50.94|50.24|50.91|50.21|13
1655649470000|2022-06-19 14:37:50|50.92|50.22|50.91|50.21|50.93|50.23|50.91|50.21|6
1655649480000|2022-06-19 14:38:00|50.9|50.2|50.89|50.19|50.91|50.21|50.88|50.18|6
1655649490000|2022-06-19 14:38:10|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|4
1655649500000|2022-06-19 14:38:20|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|3
1655649510000|2022-06-19 14:38:30|50.88|50.18|50.9|50.2|50.9|50.2|50.87|50.17|9
1655649520000|2022-06-19 14:38:40|50.91|50.21|50.93|50.23|50.93|50.23|50.91|50.21|5
1655649530000|2022-06-19 14:38:50|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|4
1655649540000|2022-06-19 14:39:00|50.92|50.22|50.9|50.2|50.92|50.22|50.89|50.19|9
1655649550000|2022-06-19 14:39:10|50.88|50.18|50.8|50.1|50.89|50.19|50.8|50.1|6
1655649560000|2022-06-19 14:39:20|50.79|50.09|50.79|50.09|50.8|50.1|50.77|50.07|7
1655649570000|2022-06-19 14:39:30|50.8|50.1|50.81|50.11|50.82|50.12|50.8|50.1|6
1655649580000|2022-06-19 14:39:40|50.82|50.12|50.82|50.12|50.82|50.12|50.81|50.11|3
1655649590000|2022-06-19 14:39:50|50.83|50.13|50.81|50.11|50.83|50.13|50.8|50.1|9
1655649600000|2022-06-19 14:40:00|50.8|50.1|50.79|50.09|50.81|50.11|50.79|50.09|14
1655649610000|2022-06-19 14:40:10|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|3
1655649620000|2022-06-19 14:40:20|50.81|50.11|50.78|50.08|50.81|50.11|50.78|50.08|8
1655649630000|2022-06-19 14:40:30|50.79|50.09|50.91|50.21|50.93|50.23|50.79|50.09|15
1655649640000|2022-06-19 14:40:40|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1655649650000|2022-06-19 14:40:50|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|3
1655649660000|2022-06-19 14:41:00|50.94|50.24|50.93|50.23|50.94|50.24|50.9|50.2|12
1655649670000|2022-06-19 14:41:10|50.92|50.22|50.95|50.25|50.95|50.25|50.92|50.22|6
1655649680000|2022-06-19 14:41:20|50.94|50.24|50.95|50.25|50.96|50.26|50.94|50.24|12
1655649690000|2022-06-19 14:41:30|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|7
1655649700000|2022-06-19 14:41:40|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|10
1655649720000|2022-06-19 14:42:00|50.95|50.25|50.97|50.27|50.98|50.28|50.95|50.25|5
1655649730000|2022-06-19 14:42:10|50.98|50.28|50.96|50.26|50.98|50.28|50.95|50.25|6
1655649740000|2022-06-19 14:42:20|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1655649750000|2022-06-19 14:42:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|4
1655649760000|2022-06-19 14:42:40|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1655649770000|2022-06-19 14:42:50|50.93|50.23|50.71|50.01|50.93|50.23|50.71|50.01|18
1655649780000|2022-06-19 14:43:00|50.7|50|50.96|50.26|50.96|50.26|50.68|49.98|24
1655649790000|2022-06-19 14:43:10|50.97|50.27|50.97|50.27|50.99|50.29|50.92|50.22|18
1655649800000|2022-06-19 14:43:20|50.96|50.26|50.92|50.22|50.97|50.27|50.92|50.22|7
1655649810000|2022-06-19 14:43:30|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1655649820000|2022-06-19 14:43:40|50.93|50.23|50.94|50.24|50.95|50.25|50.93|50.23|6
1655649830000|2022-06-19 14:43:50|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1655649840000|2022-06-19 14:44:00|50.93|50.23|51.05|50.35|51.05|50.35|50.93|50.23|6
1655649850000|2022-06-19 14:44:10|51.06|50.36|51.11|50.41|51.12|50.42|51.05|50.35|14
1655649860000|2022-06-19 14:44:20|51.13|50.43|51.12|50.42|51.14|50.44|51.11|50.41|8
1655649870000|2022-06-19 14:44:30|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|2
1655649890000|2022-06-19 14:44:50|51.09|50.39|51.04|50.34|51.1|50.4|51.04|50.34|9
1655649900000|2022-06-19 14:45:00|51.05|50.35|51.05|50.35|51.05|50.35|51.03|50.33|5
1655649910000|2022-06-19 14:45:10|51.06|50.36|51.05|50.35|51.07|50.37|51.05|50.35|8
1655649920000|2022-06-19 14:45:20|51.06|50.36|51.1|50.4|51.1|50.4|51.06|50.36|5
1655649930000|2022-06-19 14:45:30|51.09|50.39|51.19|50.49|51.2|50.5|51.09|50.39|8
1655649940000|2022-06-19 14:45:40|51.2|50.5|51.22|50.52|51.22|50.52|51.2|50.5|11
1655649950000|2022-06-19 14:45:50|51.23|50.53|51.21|50.51|51.23|50.53|51.19|50.49|7
1655649960000|2022-06-19 14:46:00|51.22|50.52|51.24|50.54|51.24|50.54|51.2|50.5|12
1655649970000|2022-06-19 14:46:10|51.25|50.55|51.29|50.59|51.34|50.64|51.25|50.55|18
1655649980000|2022-06-19 14:46:20|51.28|50.58|51.28|50.58|51.29|50.59|51.28|50.58|11
1655649990000|2022-06-19 14:46:30|51.27|50.57|51.25|50.55|51.28|50.58|51.25|50.55|5
1655650000000|2022-06-19 14:46:40|51.24|50.54|51.2|50.5|51.25|50.55|51.2|50.5|11
1655650010000|2022-06-19 14:46:50|51.19|50.49|51.13|50.43|51.19|50.49|51.13|50.43|7
1655650020000|2022-06-19 14:47:00|51.12|50.42|51.19|50.49|51.2|50.5|51.12|50.42|8
1655650030000|2022-06-19 14:47:10|51.18|50.48|51.21|50.51|51.21|50.51|51.18|50.48|7
1655650040000|2022-06-19 14:47:20|51.22|50.52|51.24|50.54|51.24|50.54|51.22|50.52|3
1655650050000|2022-06-19 14:47:30|51.23|50.53|51.27|50.57|51.27|50.57|51.22|50.52|11
1655650060000|2022-06-19 14:47:40|51.26|50.56|51.22|50.52|51.26|50.56|51.22|50.52|8
1655650070000|2022-06-19 14:47:50|51.21|50.51|51.22|50.52|51.22|50.52|51.21|50.51|4
1655650080000|2022-06-19 14:48:00|51.23|50.53|51.23|50.53|51.24|50.54|51.23|50.53|3
1655650090000|2022-06-19 14:48:10|51.24|50.54|51.25|50.55|51.25|50.55|51.23|50.53|8
1655650100000|2022-06-19 14:48:20|51.26|50.56|51.25|50.55|51.26|50.56|51.25|50.55|4
1655650110000|2022-06-19 14:48:30|51.24|50.54|51.24|50.54|51.24|50.54|51.24|50.54|1
1655650120000|2022-06-19 14:48:40|51.23|50.53|51.25|50.55|51.25|50.55|51.23|50.53|3
1655650130000|2022-06-19 14:48:50|51.24|50.54|51.24|50.54|51.25|50.55|51.24|50.54|3
1655650140000|2022-06-19 14:49:00|51.25|50.55|51.24|50.54|51.25|50.55|51.24|50.54|2
1655650150000|2022-06-19 14:49:10|51.26|50.56|51.26|50.56|51.26|50.56|51.25|50.55|3
1655650160000|2022-06-19 14:49:20|51.28|50.58|51.3|50.6|51.3|50.6|51.28|50.58|5
1655650170000|2022-06-19 14:49:30|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|2
1655650180000|2022-06-19 14:49:40|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|4
1655650190000|2022-06-19 14:49:50|51.29|50.59|51.32|50.62|51.32|50.62|51.29|50.59|5
1655650200000|2022-06-19 14:50:00|51.33|50.63|51.32|50.62|51.33|50.63|51.32|50.62|4
1655650220000|2022-06-19 14:50:20|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|2
1655650230000|2022-06-19 14:50:30|51.31|50.61|51.31|50.61|51.31|50.61|51.31|50.61|1
1655650240000|2022-06-19 14:50:40|51.2|50.5|51.18|50.48|51.25|50.55|51.14|50.44|17
1655650250000|2022-06-19 14:50:50|51.17|50.47|51.29|50.59|51.31|50.61|51.17|50.47|21
1655650260000|2022-06-19 14:51:00|51.28|50.58|51.29|50.59|51.31|50.61|51.27|50.57|11
1655650270000|2022-06-19 14:51:10|51.3|50.6|51.3|50.6|51.3|50.6|51.28|50.58|6
1655650280000|2022-06-19 14:51:20|51.32|50.62|51.34|50.64|51.34|50.64|51.32|50.62|3
1655650290000|2022-06-19 14:51:30|51.33|50.63|51.29|50.59|51.33|50.63|51.25|50.55|13
1655650300000|2022-06-19 14:51:40|51.3|50.6|51.35|50.65|51.35|50.65|51.3|50.6|8
1655650310000|2022-06-19 14:51:50|51.34|50.64|51.35|50.65|51.36|50.66|51.34|50.64|6
1655650320000|2022-06-19 14:52:00|51.36|50.66|51.33|50.63|51.36|50.66|51.32|50.62|11
1655650330000|2022-06-19 14:52:10|51.34|50.64|51.34|50.64|51.34|50.64|51.33|50.63|9
1655650340000|2022-06-19 14:52:20|51.33|50.63|51.33|50.63|51.33|50.63|51.33|50.63|1
1655650350000|2022-06-19 14:52:30|51.34|50.64|51.33|50.63|51.34|50.64|51.32|50.62|6
1655650360000|2022-06-19 14:52:40|51.34|50.64|51.34|50.64|51.34|50.64|51.34|50.64|1
1655650370000|2022-06-19 14:52:50|51.33|50.63|51.33|50.63|51.33|50.63|51.33|50.63|1
1655650380000|2022-06-19 14:53:00|51.32|50.62|51.32|50.62|51.33|50.63|51.32|50.62|5
1655650400000|2022-06-19 14:53:20|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|4
1655650410000|2022-06-19 14:53:30|51.33|50.63|51.3|50.6|51.33|50.63|51.3|50.6|6
1655650420000|2022-06-19 14:53:40|51.31|50.61|51.3|50.6|51.32|50.62|51.29|50.59|6
1655650430000|2022-06-19 14:53:50|51.31|50.61|51.27|50.57|51.31|50.61|51.27|50.57|11
1655650440000|2022-06-19 14:54:00|51.28|50.58|51.26|50.56|51.28|50.58|51.24|50.54|11
1655650450000|2022-06-19 14:54:10|51.27|50.57|51.27|50.57|51.27|50.57|51.27|50.57|1
1655650460000|2022-06-19 14:54:20|51.26|50.56|51.25|50.55|51.26|50.56|51.25|50.55|2
1655650470000|2022-06-19 14:54:30|51.26|50.56|51.26|50.56|51.26|50.56|51.25|50.55|7
1655650500000|2022-06-19 14:55:00|51.25|50.55|51.23|50.53|51.25|50.55|51.23|50.53|5
1655650510000|2022-06-19 14:55:10|51.22|50.52|51.24|50.54|51.24|50.54|51.21|50.51|7
1655650520000|2022-06-19 14:55:20|51.25|50.55|51.25|50.55|51.25|50.55|51.24|50.54|5
1655650530000|2022-06-19 14:55:30|51.24|50.54|51.24|50.54|51.25|50.55|51.24|50.54|3
1655650540000|2022-06-19 14:55:40|51.25|50.55|51.24|50.54|51.25|50.55|51.24|50.54|2
1655650550000|2022-06-19 14:55:50|51.25|50.55|51.25|50.55|51.25|50.55|51.25|50.55|1
1655650560000|2022-06-19 14:56:00|51.24|50.54|51.24|50.54|51.25|50.55|51.24|50.54|3
1655650570000|2022-06-19 14:56:10|51.25|50.55|51.22|50.52|51.25|50.55|51.22|50.52|7
1655650580000|2022-06-19 14:56:20|51.23|50.53|51.22|50.52|51.23|50.53|51.22|50.52|2
1655650590000|2022-06-19 14:56:30|51.23|50.53|51.23|50.53|51.23|50.53|51.23|50.53|1
1655650600000|2022-06-19 14:56:40|51.24|50.54|51.24|50.54|51.24|50.54|51.23|50.53|5
1655650610000|2022-06-19 14:56:50|51.25|50.55|51.46|50.76|51.47|50.77|51.25|50.55|13
1655650620000|2022-06-19 14:57:00|51.47|50.77|51.48|50.78|51.52|50.82|51.47|50.77|21
1655650630000|2022-06-19 14:57:10|51.49|50.79|51.54|50.84|51.6|50.9|51.49|50.79|21
1655650640000|2022-06-19 14:57:20|51.53|50.83|51.53|50.83|51.54|50.84|51.52|50.82|5
1655650650000|2022-06-19 14:57:30|51.54|50.84|51.49|50.79|51.54|50.84|51.48|50.78|9
1655650660000|2022-06-19 14:57:40|51.48|50.78|51.39|50.69|51.48|50.78|51.38|50.68|11
1655650670000|2022-06-19 14:57:50|51.38|50.68|51.38|50.68|51.39|50.69|51.34|50.64|11
1655650680000|2022-06-19 14:58:00|51.37|50.67|51.35|50.65|51.37|50.67|51.35|50.65|9
1655650690000|2022-06-19 14:58:10|51.36|50.66|51.35|50.65|51.36|50.66|51.34|50.64|4
1655650700000|2022-06-19 14:58:20|51.37|50.67|51.39|50.69|51.4|50.7|51.37|50.67|13
1655650710000|2022-06-19 14:58:30|51.38|50.68|51.39|50.69|51.4|50.7|51.38|50.68|4
1655650720000|2022-06-19 14:58:40|51.38|50.68|51.34|50.64|51.38|50.68|51.34|50.64|9
1655650730000|2022-06-19 14:58:50|51.33|50.63|51.27|50.57|51.33|50.63|51.27|50.57|9
1655650740000|2022-06-19 14:59:00|51.26|50.56|51.26|50.56|51.26|50.56|51.25|50.55|7
1655650750000|2022-06-19 14:59:10|51.25|50.55|51.28|50.58|51.28|50.58|51.25|50.55|13
1655650760000|2022-06-19 14:59:20|51.29|50.59|51.31|50.61|51.31|50.61|51.28|50.58|12
1655650770000|2022-06-19 14:59:30|51.3|50.6|51.3|50.6|51.32|50.62|51.3|50.6|6
1655650780000|2022-06-19 14:59:40|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|8
1655650790000|2022-06-19 14:59:50|51.29|50.59|51.33|50.63|51.33|50.63|51.29|50.59|4
1655650800000|2022-06-19 15:00:00|51.34|50.64|51.35|50.65|51.36|50.66|51.33|50.63|12
1655650810000|2022-06-19 15:00:10|51.34|50.64|51.34|50.64|51.36|50.66|51.34|50.64|6
1655650830000|2022-06-19 15:00:30|51.33|50.63|51.46|50.76|51.46|50.76|51.33|50.63|12
1655650840000|2022-06-19 15:00:40|51.47|50.77|51.44|50.74|51.48|50.78|51.44|50.74|15
1655650850000|2022-06-19 15:00:50|51.43|50.73|51.42|50.72|51.44|50.74|51.42|50.72|6
1655650860000|2022-06-19 15:01:00|51.41|50.71|51.39|50.69|51.42|50.72|51.39|50.69|5
1655650870000|2022-06-19 15:01:10|51.4|50.7|51.41|50.71|51.42|50.72|51.38|50.68|19
1655650880000|2022-06-19 15:01:20|51.42|50.72|51.41|50.71|51.42|50.72|51.4|50.7|4
1655650890000|2022-06-19 15:01:30|51.42|50.72|51.42|50.72|51.43|50.73|51.42|50.72|5
1655650900000|2022-06-19 15:01:40|51.41|50.71|51.36|50.66|51.41|50.71|51.36|50.66|6
1655650910000|2022-06-19 15:01:50|51.35|50.65|51.34|50.64|51.36|50.66|51.34|50.64|8
1655650920000|2022-06-19 15:02:00|51.35|50.65|51.35|50.65|51.36|50.66|51.33|50.63|11
1655650930000|2022-06-19 15:02:10|51.34|50.64|51.33|50.63|51.34|50.64|51.33|50.63|6
1655650940000|2022-06-19 15:02:20|51.32|50.62|51.32|50.62|51.32|50.62|51.31|50.61|7
1655650950000|2022-06-19 15:02:30|51.31|50.61|51.31|50.61|51.32|50.62|51.31|50.61|5
1655650960000|2022-06-19 15:02:40|51.28|50.58|51.27|50.57|51.29|50.59|51.27|50.57|6
1655650970000|2022-06-19 15:02:50|51.26|50.56|51.26|50.56|51.26|50.56|51.25|50.55|9
1655650980000|2022-06-19 15:03:00|51.25|50.55|51.24|50.54|51.26|50.56|51.24|50.54|5
1655650990000|2022-06-19 15:03:10|51.23|50.53|51.23|50.53|51.24|50.54|51.23|50.53|5
1655651000000|2022-06-19 15:03:20|51.22|50.52|51.21|50.51|51.22|50.52|51.21|50.51|2
1655651010000|2022-06-19 15:03:30|51.22|50.52|51.28|50.58|51.32|50.62|51.21|50.51|16
1655651020000|2022-06-19 15:03:40|51.29|50.59|51.26|50.56|51.29|50.59|51.25|50.55|13
1655651030000|2022-06-19 15:03:50|51.27|50.57|51.24|50.54|51.27|50.57|51.24|50.54|16
1655651040000|2022-06-19 15:04:00|51.25|50.55|51.25|50.55|51.25|50.55|51.22|50.52|10
1655651050000|2022-06-19 15:04:10|51.24|50.54|51.21|50.51|51.25|50.55|51.21|50.51|5
1655651060000|2022-06-19 15:04:20|51.22|50.52|51.21|50.51|51.22|50.52|51.2|50.5|4
1655651080000|2022-06-19 15:04:40|51.2|50.5|51.2|50.5|51.2|50.5|51.18|50.48|11
1655651090000|2022-06-19 15:04:50|51.19|50.49|51.17|50.47|51.2|50.5|51.17|50.47|5
1655651100000|2022-06-19 15:05:00|51.18|50.48|51.2|50.5|51.21|50.51|51.15|50.45|10
1655651110000|2022-06-19 15:05:10|51.19|50.49|51.15|50.45|51.19|50.49|51.15|50.45|9
1655651130000|2022-06-19 15:05:30|51.14|50.44|51.16|50.46|51.16|50.46|51.14|50.44|5
1655651140000|2022-06-19 15:05:40|51.15|50.45|51.15|50.45|51.16|50.46|51.15|50.45|3
1655651150000|2022-06-19 15:05:50|51.16|50.46|51.21|50.51|51.23|50.53|51.16|50.46|9
1655651160000|2022-06-19 15:06:00|51.2|50.5|51.19|50.49|51.21|50.51|51.19|50.49|4
1655651170000|2022-06-19 15:06:10|51.2|50.5|51.18|50.48|51.2|50.5|51.18|50.48|3
1655651180000|2022-06-19 15:06:20|51.19|50.49|51.21|50.51|51.22|50.52|51.19|50.49|5
1655651190000|2022-06-19 15:06:30|51.2|50.5|51.15|50.45|51.21|50.51|51.15|50.45|13
1655651200000|2022-06-19 15:06:40|51.16|50.46|51.17|50.47|51.17|50.47|51.14|50.44|7
1655651210000|2022-06-19 15:06:50|51.16|50.46|51.16|50.46|51.17|50.47|51.16|50.46|3
1655651220000|2022-06-19 15:07:00|51.17|50.47|51.15|50.45|51.17|50.47|51.15|50.45|5
1655651230000|2022-06-19 15:07:10|51.16|50.46|51.14|50.44|51.16|50.46|51.14|50.44|3
1655651240000|2022-06-19 15:07:20|51.13|50.43|51.15|50.45|51.15|50.45|51.13|50.43|6
1655651250000|2022-06-19 15:07:30|51.16|50.46|51.14|50.44|51.16|50.46|51.13|50.43|5
1655651260000|2022-06-19 15:07:40|51.13|50.43|51.13|50.43|51.14|50.44|51.12|50.42|7
1655651270000|2022-06-19 15:07:50|51.12|50.42|51.13|50.43|51.13|50.43|51.12|50.42|2
1655651280000|2022-06-19 15:08:00|51.12|50.42|51.12|50.42|51.12|50.42|51.12|50.42|1
1655651290000|2022-06-19 15:08:10|51.13|50.43|51.1|50.4|51.13|50.43|51.1|50.4|4
1655651300000|2022-06-19 15:08:20|51.11|50.41|51.1|50.4|51.11|50.41|51.09|50.39|4
1655651310000|2022-06-19 15:08:30|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|7
1655651320000|2022-06-19 15:08:40|51.08|50.38|51.06|50.36|51.08|50.38|51.06|50.36|3
1655651330000|2022-06-19 15:08:50|51.07|50.37|51.09|50.39|51.1|50.4|51.07|50.37|8
1655651340000|2022-06-19 15:09:00|51.08|50.38|51.08|50.38|51.09|50.39|51.08|50.38|5
1655651350000|2022-06-19 15:09:10|51.07|50.37|51.05|50.35|51.08|50.38|51.05|50.35|13
1655651360000|2022-06-19 15:09:20|51.06|50.36|51.05|50.35|51.06|50.36|51.05|50.35|6
1655651370000|2022-06-19 15:09:30|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|4
1655651380000|2022-06-19 15:09:40|51.02|50.32|51.01|50.31|51.03|50.33|51|50.3|11
1655651390000|2022-06-19 15:09:50|51.02|50.32|50.99|50.29|51.02|50.32|50.99|50.29|10
1655651400000|2022-06-19 15:10:00|51|50.3|51.03|50.33|51.05|50.35|50.99|50.29|15
1655651410000|2022-06-19 15:10:10|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|4
1655651420000|2022-06-19 15:10:20|51.04|50.34|51.04|50.34|51.05|50.35|51.04|50.34|5
1655651430000|2022-06-19 15:10:30|51.05|50.35|51.05|50.35|51.05|50.35|51.05|50.35|1
1655651440000|2022-06-19 15:10:40|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1655651450000|2022-06-19 15:10:50|51.04|50.34|51.04|50.34|51.05|50.35|51.04|50.34|5
1655651460000|2022-06-19 15:11:00|51.05|50.35|51.1|50.4|51.1|50.4|51.05|50.35|10
1655651470000|2022-06-19 15:11:10|51.11|50.41|51.11|50.41|51.12|50.42|51.1|50.4|4
1655651480000|2022-06-19 15:11:20|51.1|50.4|51.06|50.36|51.11|50.41|51.06|50.36|9
1655651490000|2022-06-19 15:11:30|51.05|50.35|51.04|50.34|51.06|50.36|51.04|50.34|6
1655651500000|2022-06-19 15:11:40|51.05|50.35|51.05|50.35|51.05|50.35|51.04|50.34|5
1655651510000|2022-06-19 15:11:50|51.04|50.34|51.04|50.34|51.05|50.35|51.04|50.34|3
1655651520000|2022-06-19 15:12:00|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|4
1655651530000|2022-06-19 15:12:10|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|4
1655651540000|2022-06-19 15:12:20|51.03|50.33|51.04|50.34|51.05|50.35|51.03|50.33|6
1655651550000|2022-06-19 15:12:30|51.06|50.36|51.05|50.35|51.06|50.36|51.05|50.35|4
1655651560000|2022-06-19 15:12:40|51.04|50.34|51|50.3|51.05|50.35|50.99|50.29|10
1655651570000|2022-06-19 15:12:50|50.99|50.29|51.3|50.6|51.3|50.6|50.99|50.29|15
1655651580000|2022-06-19 15:13:00|51.33|50.63|51.29|50.59|51.33|50.63|51.29|50.59|10
1655651590000|2022-06-19 15:13:10|51.28|50.58|51.23|50.53|51.28|50.58|51.23|50.53|10
1655651600000|2022-06-19 15:13:20|51.24|50.54|51.31|50.61|51.32|50.62|51.24|50.54|12
1655651610000|2022-06-19 15:13:30|51.3|50.6|51.54|50.84|51.55|50.85|51.3|50.6|16
1655651620000|2022-06-19 15:13:40|51.55|50.85|51.67|50.97|51.67|50.97|51.55|50.85|12
1655651630000|2022-06-19 15:13:50|51.66|50.96|51.62|50.92|51.67|50.97|51.62|50.92|5
1655651640000|2022-06-19 15:14:00|51.61|50.91|51.5|50.8|51.65|50.95|51.5|50.8|24
1655651650000|2022-06-19 15:14:10|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|4
1655651660000|2022-06-19 15:14:20|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|5
1655651670000|2022-06-19 15:14:30|51.48|50.78|51.47|50.77|51.49|50.79|51.47|50.77|6
1655651680000|2022-06-19 15:14:40|51.48|50.78|51.42|50.72|51.48|50.78|51.42|50.72|10
1655651690000|2022-06-19 15:14:50|51.43|50.73|51.42|50.72|51.43|50.73|51.42|50.72|4
1655651700000|2022-06-19 15:15:00|51.48|50.78|51.48|50.78|51.57|50.87|51.48|50.78|21
1655651710000|2022-06-19 15:15:10|51.49|50.79|51.44|50.74|51.49|50.79|51.43|50.73|7
1655651720000|2022-06-19 15:15:20|51.43|50.73|51.45|50.75|51.45|50.75|51.43|50.73|11
1655651730000|2022-06-19 15:15:30|51.44|50.74|51.44|50.74|51.46|50.76|51.42|50.72|12
1655651740000|2022-06-19 15:15:40|51.43|50.73|51.41|50.71|51.44|50.74|51.41|50.71|9
1655651750000|2022-06-19 15:15:50|51.4|50.7|51.36|50.66|51.4|50.7|51.35|50.65|5
1655651760000|2022-06-19 15:16:00|51.35|50.65|51.35|50.65|51.36|50.66|51.35|50.65|5
1655651770000|2022-06-19 15:16:10|51.34|50.64|51.32|50.62|51.34|50.64|51.32|50.62|11
1655651780000|2022-06-19 15:16:20|51.26|50.56|51.12|50.42|51.26|50.56|51.04|50.34|21
1655651790000|2022-06-19 15:16:30|51.11|50.41|51.14|50.44|51.15|50.45|51.11|50.41|11
1655651800000|2022-06-19 15:16:40|51.13|50.43|51.12|50.42|51.14|50.44|51.12|50.42|12
1655651810000|2022-06-19 15:16:50|51.11|50.41|51.21|50.51|51.24|50.54|51.1|50.4|20
1655651820000|2022-06-19 15:17:00|51.25|50.55|51.22|50.52|51.3|50.6|51.21|50.51|11
1655651830000|2022-06-19 15:17:10|51.21|50.51|51.16|50.46|51.21|50.51|51.16|50.46|7
1655651840000|2022-06-19 15:17:20|51.17|50.47|51.15|50.45|51.17|50.47|51.15|50.45|7
1655651850000|2022-06-19 15:17:30|51.16|50.46|51.18|50.48|51.18|50.48|51.16|50.46|11
1655651860000|2022-06-19 15:17:40|51.17|50.47|51.16|50.46|51.18|50.48|51.16|50.46|10
1655651880000|2022-06-19 15:18:00|51.15|50.45|51.13|50.43|51.15|50.45|51.11|50.41|9
1655651890000|2022-06-19 15:18:10|51.12|50.42|51.11|50.41|51.12|50.42|51.1|50.4|6
1655651900000|2022-06-19 15:18:20|51.1|50.4|51.12|50.42|51.12|50.42|51.1|50.4|6
1655651910000|2022-06-19 15:18:30|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|6
1655651920000|2022-06-19 15:18:40|51.11|50.41|51.12|50.42|51.14|50.44|51.11|50.41|10
1655651930000|2022-06-19 15:18:50|51.13|50.43|51.09|50.39|51.13|50.43|51.09|50.39|9
1655651940000|2022-06-19 15:19:00|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|4
1655651950000|2022-06-19 15:19:10|51.1|50.4|51.1|50.4|51.11|50.41|51.1|50.4|3
1655651960000|2022-06-19 15:19:20|51.08|50.38|51.09|50.39|51.1|50.4|51.08|50.38|8
1655651970000|2022-06-19 15:19:30|51.08|50.38|51.01|50.31|51.09|50.39|51.01|50.31|11
1655651980000|2022-06-19 15:19:40|51.02|50.32|50.99|50.29|51.02|50.32|50.99|50.29|6
1655651990000|2022-06-19 15:19:50|51|50.3|51.01|50.31|51.01|50.31|50.99|50.29|8
1655652000000|2022-06-19 15:20:00|51.02|50.32|51.03|50.33|51.04|50.34|51.02|50.32|6
1655652010000|2022-06-19 15:20:10|51.04|50.34|51.07|50.37|51.08|50.38|51.03|50.33|7
1655652020000|2022-06-19 15:20:20|51.08|50.38|51.06|50.36|51.08|50.38|51.05|50.35|7
1655652030000|2022-06-19 15:20:30|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|9
1655652040000|2022-06-19 15:20:40|51.06|50.36|51.04|50.34|51.06|50.36|51.04|50.34|3
1655652050000|2022-06-19 15:20:50|51.05|50.35|51.02|50.32|51.05|50.35|51.02|50.32|6
1655652060000|2022-06-19 15:21:00|50.99|50.29|50.99|50.29|51|50.3|50.98|50.28|11
1655652070000|2022-06-19 15:21:10|51|50.3|51.09|50.39|51.12|50.42|51|50.3|15
1655652080000|2022-06-19 15:21:20|51.08|50.38|51.09|50.39|51.09|50.39|51.06|50.36|11
1655652090000|2022-06-19 15:21:30|51.1|50.4|51.14|50.44|51.14|50.44|51.09|50.39|7
1655652100000|2022-06-19 15:21:40|51.15|50.45|51.2|50.5|51.21|50.51|51.15|50.45|16
1655652110000|2022-06-19 15:21:50|51.21|50.51|51.25|50.55|51.25|50.55|51.21|50.51|12
1655652120000|2022-06-19 15:22:00|51.28|50.58|51.23|50.53|51.29|50.59|51.23|50.53|14
1655652130000|2022-06-19 15:22:10|51.24|50.54|51.18|50.48|51.24|50.54|51.17|50.47|12
1655652140000|2022-06-19 15:22:20|51.17|50.47|51.17|50.47|51.17|50.47|51.16|50.46|3
1655652150000|2022-06-19 15:22:30|51.16|50.46|51.16|50.46|51.17|50.47|51.15|50.45|7
1655652170000|2022-06-19 15:22:50|51.17|50.47|51.24|50.54|51.24|50.54|51.15|50.45|10
1655652180000|2022-06-19 15:23:00|51.23|50.53|51.25|50.55|51.27|50.57|51.23|50.53|17
1655652190000|2022-06-19 15:23:10|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|6
1655652200000|2022-06-19 15:23:20|51.26|50.56|51.28|50.58|51.28|50.58|51.26|50.56|5
1655652210000|2022-06-19 15:23:30|51.29|50.59|51.23|50.53|51.29|50.59|51.23|50.53|6
1655652220000|2022-06-19 15:23:40|51.24|50.54|51.25|50.55|51.27|50.57|51.24|50.54|13
1655652230000|2022-06-19 15:23:50|51.26|50.56|51.3|50.6|51.3|50.6|51.24|50.54|16
1655652240000|2022-06-19 15:24:00|51.29|50.59|51.31|50.61|51.32|50.62|51.29|50.59|8
1655652250000|2022-06-19 15:24:10|51.3|50.6|51.29|50.59|51.32|50.62|51.29|50.59|12
1655652260000|2022-06-19 15:24:20|51.3|50.6|51.22|50.52|51.31|50.61|51.2|50.5|8
1655652270000|2022-06-19 15:24:30|51.23|50.53|51.24|50.54|51.25|50.55|51.23|50.53|4
1655652280000|2022-06-19 15:24:40|51.25|50.55|51.22|50.52|51.25|50.55|51.22|50.52|5
1655652290000|2022-06-19 15:24:50|51.21|50.51|51.21|50.51|51.22|50.52|51.21|50.51|3
1655652300000|2022-06-19 15:25:00|51.22|50.52|51.25|50.55|51.25|50.55|51.21|50.51|10
1655652310000|2022-06-19 15:25:10|51.24|50.54|51.26|50.56|51.26|50.56|51.24|50.54|9
1655652320000|2022-06-19 15:25:20|51.27|50.57|51.27|50.57|51.27|50.57|51.26|50.56|3
1655652330000|2022-06-19 15:25:30|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|6
1655652340000|2022-06-19 15:25:40|51.28|50.58|51.26|50.56|51.28|50.58|51.25|50.55|7
1655652350000|2022-06-19 15:25:50|51.25|50.55|51.25|50.55|51.26|50.56|51.24|50.54|9
1655652360000|2022-06-19 15:26:00|51.24|50.54|51.24|50.54|51.25|50.55|51.24|50.54|7
1655652370000|2022-06-19 15:26:10|51.23|50.53|51.24|50.54|51.24|50.54|51.23|50.53|2
1655652380000|2022-06-19 15:26:20|51.25|50.55|51.25|50.55|51.26|50.56|51.25|50.55|3
1655652400000|2022-06-19 15:26:40|51.26|50.56|51.33|50.63|51.34|50.64|51.26|50.56|13
1655652410000|2022-06-19 15:26:50|51.32|50.62|51.28|50.58|51.32|50.62|51.28|50.58|9
1655652420000|2022-06-19 15:27:00|51.29|50.59|51.41|50.71|51.41|50.71|51.27|50.57|9
1655652430000|2022-06-19 15:27:10|51.42|50.72|51.49|50.79|51.5|50.8|51.42|50.72|13
1655652440000|2022-06-19 15:27:20|51.48|50.78|51.46|50.76|51.48|50.78|51.45|50.75|9
1655652450000|2022-06-19 15:27:30|51.45|50.75|51.47|50.77|51.47|50.77|51.43|50.73|8
1655652460000|2022-06-19 15:27:40|51.46|50.76|51.47|50.77|51.47|50.77|51.46|50.76|2
1655652470000|2022-06-19 15:27:50|51.46|50.76|51.33|50.63|51.47|50.77|51.32|50.62|15
1655652480000|2022-06-19 15:28:00|51.34|50.64|51.32|50.62|51.35|50.65|51.31|50.61|13
1655652490000|2022-06-19 15:28:10|51.33|50.63|51.29|50.59|51.33|50.63|51.28|50.58|9
1655652500000|2022-06-19 15:28:20|51.28|50.58|51.27|50.57|51.29|50.59|51.27|50.57|6
1655652510000|2022-06-19 15:28:30|51.26|50.56|51.23|50.53|51.26|50.56|51.21|50.51|15
1655652520000|2022-06-19 15:28:40|51.24|50.54|51.39|50.69|51.39|50.69|51.22|50.52|19
1655652530000|2022-06-19 15:28:50|51.4|50.7|51.46|50.76|51.46|50.76|51.4|50.7|9
1655652540000|2022-06-19 15:29:00|51.47|50.77|51.47|50.77|51.49|50.79|51.46|50.76|10
1655652550000|2022-06-19 15:29:10|51.48|50.78|51.47|50.77|51.48|50.78|51.45|50.75|13
1655652560000|2022-06-19 15:29:20|51.48|50.78|51.44|50.74|51.48|50.78|51.43|50.73|9
1655652570000|2022-06-19 15:29:30|51.43|50.73|51.51|50.81|51.51|50.81|51.43|50.73|11
1655652580000|2022-06-19 15:29:40|51.52|50.82|51.53|50.83|51.53|50.83|51.51|50.81|9
1655652590000|2022-06-19 15:29:50|51.52|50.82|51.5|50.8|51.52|50.82|51.5|50.8|9
1655652600000|2022-06-19 15:30:00|51.49|50.79|51.53|50.83|51.53|50.83|51.49|50.79|15
1655652610000|2022-06-19 15:30:10|51.52|50.82|51.54|50.84|51.54|50.84|51.52|50.82|9
1655652620000|2022-06-19 15:30:20|51.53|50.83|51.5|50.8|51.54|50.84|51.5|50.8|10
1655652630000|2022-06-19 15:30:30|51.49|50.79|51.48|50.78|51.51|50.81|51.48|50.78|9
1655652640000|2022-06-19 15:30:40|51.49|50.79|51.48|50.78|51.5|50.8|51.48|50.78|8
1655652650000|2022-06-19 15:30:50|51.49|50.79|51.5|50.8|51.61|50.91|51.48|50.78|20
1655652660000|2022-06-19 15:31:00|51.49|50.79|51.49|50.79|51.5|50.8|51.47|50.77|7
1655652670000|2022-06-19 15:31:10|51.5|50.8|51.49|50.79|51.5|50.8|51.48|50.78|4
1655652680000|2022-06-19 15:31:20|51.48|50.78|51.42|50.72|51.49|50.79|51.42|50.72|12
1655652690000|2022-06-19 15:31:30|51.41|50.71|51.42|50.72|51.43|50.73|51.39|50.69|19
1655652700000|2022-06-19 15:31:40|51.41|50.71|51.39|50.69|51.41|50.71|51.39|50.69|9
1655652710000|2022-06-19 15:31:50|51.4|50.7|51.41|50.71|51.43|50.73|51.39|50.69|12
1655652720000|2022-06-19 15:32:00|51.4|50.7|51.4|50.7|51.41|50.71|51.4|50.7|5
1655652730000|2022-06-19 15:32:10|51.39|50.69|51.4|50.7|51.41|50.71|51.39|50.69|6
1655652740000|2022-06-19 15:32:20|51.39|50.69|51.38|50.68|51.4|50.7|51.38|50.68|8
1655652750000|2022-06-19 15:32:30|51.37|50.67|51.32|50.62|51.38|50.68|51.32|50.62|10
1655652760000|2022-06-19 15:32:40|51.33|50.63|51.36|50.66|51.37|50.67|51.33|50.63|10
1655652770000|2022-06-19 15:32:50|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|5
1655652780000|2022-06-19 15:33:00|51.38|50.68|51.46|50.76|51.46|50.76|51.38|50.68|9
1655652790000|2022-06-19 15:33:10|51.47|50.77|51.73|51.03|51.73|51.03|51.47|50.77|22
1655652800000|2022-06-19 15:33:20|51.71|51.01|52.05|51.35|52.05|51.35|51.71|51.01|28
1655652810000|2022-06-19 15:33:30|52.07|51.37|51.91|51.21|52.09|51.39|51.87|51.17|32
1655652820000|2022-06-19 15:33:40|51.89|51.19|51.89|51.19|51.89|51.19|51.8|51.1|21
1655652830000|2022-06-19 15:33:50|51.9|51.2|51.91|51.21|51.94|51.24|51.86|51.16|22
1655652840000|2022-06-19 15:34:00|51.84|51.14|51.58|50.88|51.84|51.14|51.57|50.87|22
1655652850000|2022-06-19 15:34:10|51.57|50.87|51.55|50.85|51.59|50.89|51.5|50.8|22
1655652860000|2022-06-19 15:34:20|51.54|50.84|51.55|50.85|51.66|50.96|51.54|50.84|21
1655652870000|2022-06-19 15:34:30|51.54|50.84|51.62|50.92|51.62|50.92|51.54|50.84|13
1655652880000|2022-06-19 15:34:40|51.65|50.95|51.68|50.98|51.7|51|51.65|50.95|16
1655652890000|2022-06-19 15:34:50|51.69|50.99|51.7|51|51.7|51|51.67|50.97|11
1655652900000|2022-06-19 15:35:00|51.69|50.99|51.63|50.93|51.69|50.99|51.62|50.92|13
1655652910000|2022-06-19 15:35:10|51.64|50.94|51.64|50.94|51.65|50.95|51.63|50.93|5
1655652920000|2022-06-19 15:35:20|51.63|50.93|51.61|50.91|51.64|50.94|51.61|50.91|11
1655652930000|2022-06-19 15:35:30|51.62|50.92|51.63|50.93|51.64|50.94|51.61|50.91|15
1655652940000|2022-06-19 15:35:40|51.62|50.92|51.67|50.97|51.68|50.98|51.62|50.92|15
1655652950000|2022-06-19 15:35:50|51.68|50.98|51.66|50.96|51.68|50.98|51.65|50.95|5
1655652960000|2022-06-19 15:36:00|51.67|50.97|51.68|50.98|51.68|50.98|51.67|50.97|4
1655652970000|2022-06-19 15:36:10|51.67|50.97|51.82|51.12|51.84|51.14|51.67|50.97|21
1655652980000|2022-06-19 15:36:20|51.83|51.13|51.79|51.09|51.83|51.13|51.79|51.09|13
1655652990000|2022-06-19 15:36:30|51.8|51.1|51.81|51.11|51.81|51.11|51.79|51.09|12
1655653000000|2022-06-19 15:36:40|51.82|51.12|51.82|51.12|51.82|51.12|51.81|51.11|7
1655653010000|2022-06-19 15:36:50|51.83|51.13|51.81|51.11|51.84|51.14|51.81|51.11|9
1655653020000|2022-06-19 15:37:00|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|6
1655653030000|2022-06-19 15:37:10|51.82|51.12|51.81|51.11|51.82|51.12|51.81|51.11|2
1655653040000|2022-06-19 15:37:20|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|3
1655653050000|2022-06-19 15:37:30|51.81|51.11|51.81|51.11|51.81|51.11|51.8|51.1|5
1655653060000|2022-06-19 15:37:40|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|10
1655653070000|2022-06-19 15:37:50|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|4
1655653080000|2022-06-19 15:38:00|51.82|51.12|51.82|51.12|51.82|51.12|51.81|51.11|11
1655653090000|2022-06-19 15:38:10|51.81|51.11|51.85|51.15|51.86|51.16|51.81|51.11|13
1655653100000|2022-06-19 15:38:20|51.86|51.16|51.92|51.22|51.92|51.22|51.86|51.16|16
1655653110000|2022-06-19 15:38:30|51.91|51.21|51.85|51.15|51.93|51.23|51.85|51.15|15
1655653120000|2022-06-19 15:38:40|51.84|51.14|51.85|51.15|51.86|51.16|51.83|51.13|9
1655653130000|2022-06-19 15:38:50|51.84|51.14|51.79|51.09|51.86|51.16|51.79|51.09|17
1655653140000|2022-06-19 15:39:00|51.78|51.08|51.81|51.11|51.81|51.11|51.77|51.07|16
1655653150000|2022-06-19 15:39:10|51.8|51.1|51.82|51.12|51.82|51.12|51.78|51.08|14
1655653160000|2022-06-19 15:39:20|51.83|51.13|51.88|51.18|51.88|51.18|51.83|51.13|12
1655653170000|2022-06-19 15:39:30|51.87|51.17|51.65|50.95|51.88|51.18|51.65|50.95|21
1655653180000|2022-06-19 15:39:40|51.62|50.92|51.56|50.86|51.62|50.92|51.56|50.86|16
1655653190000|2022-06-19 15:39:50|51.55|50.85|51.63|50.93|51.64|50.94|51.55|50.85|18
1655653200000|2022-06-19 15:40:00|51.64|50.94|51.6|50.9|51.65|50.95|51.59|50.89|17
1655653210000|2022-06-19 15:40:10|51.59|50.89|51.61|50.91|51.61|50.91|51.59|50.89|15
1655653220000|2022-06-19 15:40:20|51.6|50.9|51.54|50.84|51.6|50.9|51.54|50.84|14
1655653230000|2022-06-19 15:40:30|51.53|50.83|51.52|50.82|51.54|50.84|51.52|50.82|8
1655653240000|2022-06-19 15:40:40|51.49|50.79|51.37|50.67|51.49|50.79|51.35|50.65|25
1655653250000|2022-06-19 15:40:50|51.38|50.68|51.38|50.68|51.4|50.7|51.38|50.68|9
1655653260000|2022-06-19 15:41:00|51.39|50.69|51.34|50.64|51.4|50.7|51.34|50.64|12
1655653270000|2022-06-19 15:41:10|51.35|50.65|51.35|50.65|51.35|50.65|51.34|50.64|13
1655653280000|2022-06-19 15:41:20|51.34|50.64|51.32|50.62|51.34|50.64|51.31|50.61|13
1655653290000|2022-06-19 15:41:30|51.31|50.61|51.3|50.6|51.32|50.62|51.3|50.6|8
1655653300000|2022-06-19 15:41:40|51.31|50.61|51.31|50.61|51.32|50.62|51.3|50.6|11
1655653310000|2022-06-19 15:41:50|51.3|50.6|51.27|50.57|51.31|50.61|51.25|50.55|11
1655653320000|2022-06-19 15:42:00|51.26|50.56|51.33|50.63|51.34|50.64|51.24|50.54|17
1655653330000|2022-06-19 15:42:10|51.34|50.64|51.34|50.64|51.36|50.66|51.32|50.62|17
1655653340000|2022-06-19 15:42:20|51.33|50.63|51.32|50.62|51.34|50.64|51.32|50.62|11
1655653350000|2022-06-19 15:42:30|51.31|50.61|51.32|50.62|51.33|50.63|51.31|50.61|14
1655653360000|2022-06-19 15:42:40|51.33|50.63|51.32|50.62|51.34|50.64|51.32|50.62|12
1655653370000|2022-06-19 15:42:50|51.33|50.63|51.3|50.6|51.33|50.63|51.3|50.6|7
1655653380000|2022-06-19 15:43:00|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|12
1655653390000|2022-06-19 15:43:10|51.29|50.59|51.28|50.58|51.3|50.6|51.28|50.58|10
1655653400000|2022-06-19 15:43:20|51.29|50.59|51.26|50.56|51.29|50.59|51.25|50.55|18
1655653410000|2022-06-19 15:43:30|51.25|50.55|51.26|50.56|51.26|50.56|51.25|50.55|6
1655653420000|2022-06-19 15:43:40|51.25|50.55|51.22|50.52|51.26|50.56|51.21|50.51|10
1655653430000|2022-06-19 15:43:50|51.23|50.53|51.3|50.6|51.3|50.6|51.21|50.51|11
1655653440000|2022-06-19 15:44:00|51.31|50.61|51.32|50.62|51.32|50.62|51.3|50.6|12
1655653450000|2022-06-19 15:44:10|51.31|50.61|51.32|50.62|51.33|50.63|51.31|50.61|10
1655653460000|2022-06-19 15:44:20|51.33|50.63|51.33|50.63|51.33|50.63|51.32|50.62|3
1655653470000|2022-06-19 15:44:30|51.32|50.62|51.32|50.62|51.33|50.63|51.31|50.61|9
1655653480000|2022-06-19 15:44:40|51.31|50.61|51.33|50.63|51.33|50.63|51.29|50.59|8
1655653490000|2022-06-19 15:44:50|51.32|50.62|51.33|50.63|51.34|50.64|51.32|50.62|6
1655653500000|2022-06-19 15:45:00|51.34|50.64|51.52|50.82|51.52|50.82|51.33|50.63|21
1655653510000|2022-06-19 15:45:10|51.51|50.81|51.51|50.81|51.53|50.83|51.5|50.8|12
1655653520000|2022-06-19 15:45:20|51.5|50.8|51.46|50.76|51.51|50.81|51.46|50.76|19
1655653530000|2022-06-19 15:45:30|51.47|50.77|51.42|50.72|51.47|50.77|51.41|50.71|18
1655653540000|2022-06-19 15:45:40|51.4|50.7|51.35|50.65|51.4|50.7|51.35|50.65|16
1655653550000|2022-06-19 15:45:50|51.34|50.64|51.4|50.7|51.4|50.7|51.34|50.64|8
1655653560000|2022-06-19 15:46:00|51.41|50.71|51.48|50.78|51.48|50.78|51.4|50.7|18
1655653570000|2022-06-19 15:46:10|51.47|50.77|51.48|50.78|51.48|50.78|51.45|50.75|7
1655653580000|2022-06-19 15:46:20|51.47|50.77|51.49|50.79|51.49|50.79|51.47|50.77|9
1655653590000|2022-06-19 15:46:30|51.5|50.8|51.3|50.6|51.5|50.8|51.28|50.58|17
1655653600000|2022-06-19 15:46:40|51.31|50.61|51.32|50.62|51.36|50.66|51.31|50.61|23
1655653610000|2022-06-19 15:46:50|51.31|50.61|51.31|50.61|51.32|50.62|51.3|50.6|7
1655653620000|2022-06-19 15:47:00|51.3|50.6|51.28|50.58|51.3|50.6|51.27|50.57|9
1655653630000|2022-06-19 15:47:10|51.27|50.57|51.26|50.56|51.28|50.58|51.26|50.56|11
1655653640000|2022-06-19 15:47:20|51.25|50.55|51.3|50.6|51.31|50.61|51.25|50.55|7
1655653650000|2022-06-19 15:47:30|51.31|50.61|51.28|50.58|51.32|50.62|51.27|50.57|7
1655653660000|2022-06-19 15:47:40|51.29|50.59|51.29|50.59|51.31|50.61|51.29|50.59|5
1655653670000|2022-06-19 15:47:50|51.28|50.58|51.27|50.57|51.29|50.59|51.27|50.57|5
1655653680000|2022-06-19 15:48:00|51.26|50.56|51.25|50.55|51.26|50.56|51.25|50.55|2
1655653690000|2022-06-19 15:48:10|51.24|50.54|51.23|50.53|51.25|50.55|51.23|50.53|8
1655653700000|2022-06-19 15:48:20|51.24|50.54|51.27|50.57|51.29|50.59|51.24|50.54|13
1655653710000|2022-06-19 15:48:30|51.28|50.58|51.28|50.58|51.28|50.58|51.26|50.56|7
1655653720000|2022-06-19 15:48:40|51.27|50.57|51.31|50.61|51.31|50.61|51.27|50.57|7
1655653730000|2022-06-19 15:48:50|51.32|50.62|51.35|50.65|51.36|50.66|51.32|50.62|15
1655653740000|2022-06-19 15:49:00|51.34|50.64|51.3|50.6|51.35|50.65|51.3|50.6|11
1655653750000|2022-06-19 15:49:10|51.28|50.58|51.31|50.61|51.31|50.61|51.28|50.58|7
1655653760000|2022-06-19 15:49:20|51.3|50.6|51.3|50.6|51.31|50.61|51.3|50.6|7
1655653770000|2022-06-19 15:49:30|51.31|50.61|51.31|50.61|51.33|50.63|51.31|50.61|9
1655653780000|2022-06-19 15:49:40|51.3|50.6|51.31|50.61|51.32|50.62|51.3|50.6|6
1655653790000|2022-06-19 15:49:50|51.3|50.6|51.34|50.64|51.34|50.64|51.3|50.6|15
1655653800000|2022-06-19 15:50:00|51.33|50.63|51.32|50.62|51.34|50.64|51.31|50.61|11
1655653810000|2022-06-19 15:50:10|51.31|50.61|51.27|50.57|51.31|50.61|51.27|50.57|12
1655653820000|2022-06-19 15:50:20|51.28|50.58|51.28|50.58|51.28|50.58|51.27|50.57|11
1655653830000|2022-06-19 15:50:30|51.29|50.59|51.42|50.72|51.42|50.72|51.29|50.59|13
1655653840000|2022-06-19 15:50:40|51.44|50.74|51.52|50.82|51.53|50.83|51.44|50.74|14
1655653850000|2022-06-19 15:50:50|51.53|50.83|51.5|50.8|51.54|50.84|51.5|50.8|20
1655653860000|2022-06-19 15:51:00|51.51|50.81|51.52|50.82|51.54|50.84|51.51|50.81|10
1655653870000|2022-06-19 15:51:10|51.51|50.81|51.5|50.8|51.52|50.82|51.49|50.79|10
1655653880000|2022-06-19 15:51:20|51.49|50.79|51.51|50.81|51.52|50.82|51.49|50.79|13
1655653890000|2022-06-19 15:51:30|51.52|50.82|51.8|51.1|51.81|51.11|51.52|50.82|22
1655653900000|2022-06-19 15:51:40|51.82|51.12|52.42|51.72|52.43|51.73|51.82|51.12|30
1655653910000|2022-06-19 15:51:50|52.43|51.73|52.31|51.61|52.48|51.78|52.31|51.61|29
1655653920000|2022-06-19 15:52:00|52.3|51.6|52.29|51.59|52.32|51.62|52.28|51.58|18
1655653930000|2022-06-19 15:52:10|52.28|51.58|52.14|51.44|52.29|51.59|52.13|51.43|23
1655653940000|2022-06-19 15:52:20|52.13|51.43|52.1|51.4|52.14|51.44|52.1|51.4|11
1655653950000|2022-06-19 15:52:30|52.09|51.39|52.05|51.35|52.09|51.39|52.03|51.33|11
1655653960000|2022-06-19 15:52:40|52.06|51.36|52.23|51.53|52.23|51.53|52.05|51.35|18
1655653970000|2022-06-19 15:52:50|52.25|51.55|52.3|51.6|52.32|51.62|52.25|51.55|13
1655653980000|2022-06-19 15:53:00|52.29|51.59|52.22|51.52|52.29|51.59|52.22|51.52|13
1655653990000|2022-06-19 15:53:10|52.23|51.53|52.22|51.52|52.23|51.53|52.19|51.49|14
1655654000000|2022-06-19 15:53:20|52.21|51.51|52.21|51.51|52.23|51.53|52.21|51.51|13
1655654010000|2022-06-19 15:53:30|52.22|51.52|52.23|51.53|52.25|51.55|52.22|51.52|12
1655654020000|2022-06-19 15:53:40|52.22|51.52|52.23|51.53|52.23|51.53|52.2|51.5|8
1655654030000|2022-06-19 15:53:50|52.22|51.52|52.2|51.5|52.28|51.58|52.2|51.5|16
1655654040000|2022-06-19 15:54:00|52.22|51.52|52.17|51.47|52.22|51.52|52.17|51.47|8
1655654050000|2022-06-19 15:54:10|52.16|51.46|52.2|51.5|52.2|51.5|52.16|51.46|13
1655654060000|2022-06-19 15:54:20|52.19|51.49|52.21|51.51|52.23|51.53|52.19|51.49|15
1655654070000|2022-06-19 15:54:30|52.2|51.5|52.21|51.51|52.21|51.51|52.2|51.5|6
1655654080000|2022-06-19 15:54:40|52.2|51.5|52.22|51.52|52.26|51.56|52.2|51.5|16
1655654090000|2022-06-19 15:54:50|52.18|51.48|52.06|51.36|52.19|51.49|52.06|51.36|16
1655654100000|2022-06-19 15:55:00|52.07|51.37|52.13|51.43|52.13|51.43|52.05|51.35|12
1655654110000|2022-06-19 15:55:10|52.12|51.42|51.99|51.29|52.12|51.42|51.99|51.29|18
1655654120000|2022-06-19 15:55:20|51.95|51.25|51.96|51.26|51.98|51.28|51.94|51.24|14
1655654130000|2022-06-19 15:55:30|51.95|51.25|51.93|51.23|51.95|51.25|51.93|51.23|5
1655654140000|2022-06-19 15:55:40|51.92|51.22|51.88|51.18|51.93|51.23|51.88|51.18|12
1655654150000|2022-06-19 15:55:50|51.87|51.17|51.88|51.18|51.89|51.19|51.87|51.17|13
1655654160000|2022-06-19 15:56:00|51.87|51.17|51.83|51.13|51.88|51.18|51.82|51.12|11
1655654170000|2022-06-19 15:56:10|51.84|51.14|51.81|51.11|51.84|51.14|51.8|51.1|10
1655654180000|2022-06-19 15:56:20|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|5
1655654190000|2022-06-19 15:56:30|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|6
1655654200000|2022-06-19 15:56:40|51.85|51.15|51.83|51.13|51.85|51.15|51.83|51.13|15
1655654210000|2022-06-19 15:56:50|51.84|51.14|51.87|51.17|51.87|51.17|51.84|51.14|6
1655654220000|2022-06-19 15:57:00|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|10
1655654230000|2022-06-19 15:57:10|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|8
1655654240000|2022-06-19 15:57:20|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|7
1655654250000|2022-06-19 15:57:30|51.84|51.14|51.83|51.13|51.85|51.15|51.82|51.12|6
1655654260000|2022-06-19 15:57:40|51.82|51.12|51.81|51.11|51.82|51.12|51.81|51.11|6
1655654270000|2022-06-19 15:57:50|51.82|51.12|51.81|51.11|51.82|51.12|51.81|51.11|2
1655654280000|2022-06-19 15:58:00|51.82|51.12|51.83|51.13|51.83|51.13|51.81|51.11|18
1655654290000|2022-06-19 15:58:10|51.82|51.12|51.82|51.12|51.83|51.13|51.81|51.11|9
1655654300000|2022-06-19 15:58:20|51.81|51.11|51.8|51.1|51.82|51.12|51.8|51.1|11
1655654310000|2022-06-19 15:58:30|51.81|51.11|51.81|51.11|51.81|51.11|51.8|51.1|3
1655654320000|2022-06-19 15:58:40|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|8
1655654330000|2022-06-19 15:58:50|51.81|51.11|51.81|51.11|51.81|51.11|51.81|51.11|1
1655654340000|2022-06-19 15:59:00|51.8|51.1|51.83|51.13|51.83|51.13|51.79|51.09|10
1655654350000|2022-06-19 15:59:10|51.84|51.14|51.96|51.26|51.99|51.29|51.83|51.13|14
1655654360000|2022-06-19 15:59:20|51.95|51.25|52|51.3|52|51.3|51.95|51.25|13
1655654370000|2022-06-19 15:59:30|51.99|51.29|51.99|51.29|52|51.3|51.98|51.28|13
1655654380000|2022-06-19 15:59:40|51.98|51.28|51.98|51.28|51.98|51.28|51.97|51.27|13
1655654390000|2022-06-19 15:59:50|51.97|51.27|51.94|51.24|51.98|51.28|51.93|51.23|8
1655654400000|2022-06-19 16:00:00|51.93|51.23|51.95|51.25|51.96|51.26|51.93|51.23|7
1655654410000|2022-06-19 16:00:10|51.94|51.24|52.04|51.34|52.05|51.35|51.94|51.24|16
1655654420000|2022-06-19 16:00:20|52.03|51.33|51.98|51.28|52.03|51.33|51.98|51.28|15
1655654430000|2022-06-19 16:00:30|51.96|51.26|51.96|51.26|51.96|51.26|51.95|51.25|5
1655654440000|2022-06-19 16:00:40|51.95|51.25|51.94|51.24|51.96|51.26|51.93|51.23|11
1655654450000|2022-06-19 16:00:50|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|2
1655654460000|2022-06-19 16:01:00|51.93|51.23|51.93|51.23|51.94|51.24|51.93|51.23|9
1655654470000|2022-06-19 16:01:10|51.92|51.22|51.87|51.17|51.93|51.23|51.87|51.17|13
1655654480000|2022-06-19 16:01:20|51.88|51.18|51.86|51.16|51.88|51.18|51.84|51.14|13
1655654490000|2022-06-19 16:01:30|51.87|51.17|51.91|51.21|51.91|51.21|51.86|51.16|8
1655654500000|2022-06-19 16:01:40|51.9|51.2|51.98|51.28|51.99|51.29|51.9|51.2|16
1655654510000|2022-06-19 16:01:50|52|51.3|52.16|51.46|52.16|51.46|52|51.3|16
1655654520000|2022-06-19 16:02:00|52.15|51.45|52.19|51.49|52.22|51.52|52.15|51.45|16
1655654530000|2022-06-19 16:02:10|52.18|51.48|52.1|51.4|52.18|51.48|52.1|51.4|12
1655654540000|2022-06-19 16:02:20|52.11|51.41|52.11|51.41|52.13|51.43|52.1|51.4|11
1655654550000|2022-06-19 16:02:30|52.12|51.42|52.12|51.42|52.13|51.43|52.1|51.4|12
1655654560000|2022-06-19 16:02:40|52.11|51.41|52.09|51.39|52.11|51.41|52.09|51.39|6
1655654570000|2022-06-19 16:02:50|52.1|51.4|51.97|51.27|52.1|51.4|51.97|51.27|14
1655654580000|2022-06-19 16:03:00|51.96|51.26|51.92|51.22|51.96|51.26|51.92|51.22|13
1655654590000|2022-06-19 16:03:10|51.93|51.23|51.89|51.19|51.93|51.23|51.87|51.17|8
1655654600000|2022-06-19 16:03:20|51.88|51.18|51.9|51.2|51.9|51.2|51.88|51.18|7
1655654610000|2022-06-19 16:03:30|51.89|51.19|51.9|51.2|51.91|51.21|51.89|51.19|7
1655654620000|2022-06-19 16:03:40|51.89|51.19|51.88|51.18|51.91|51.21|51.88|51.18|6
1655654630000|2022-06-19 16:03:50|51.87|51.17|51.82|51.12|51.87|51.17|51.82|51.12|7
1655654640000|2022-06-19 16:04:00|51.83|51.13|51.87|51.17|51.87|51.17|51.83|51.13|9
1655654650000|2022-06-19 16:04:10|51.86|51.16|51.89|51.19|51.89|51.19|51.86|51.16|12
1655654660000|2022-06-19 16:04:20|51.9|51.2|51.88|51.18|51.9|51.2|51.88|51.18|10
1655654670000|2022-06-19 16:04:30|51.89|51.19|51.96|51.26|51.96|51.26|51.89|51.19|7
1655654680000|2022-06-19 16:04:40|51.97|51.27|52.09|51.39|52.1|51.4|51.96|51.26|12
1655654690000|2022-06-19 16:04:50|52.1|51.4|52.15|51.45|52.21|51.51|52.1|51.4|21
1655654700000|2022-06-19 16:05:00|52.14|51.44|52.17|51.47|52.17|51.47|52.13|51.43|17
1655654710000|2022-06-19 16:05:10|52.18|51.48|52.2|51.5|52.21|51.51|52.15|51.45|15
1655654720000|2022-06-19 16:05:20|52.18|51.48|52.17|51.47|52.19|51.49|52.16|51.46|10
1655654730000|2022-06-19 16:05:30|52.18|51.48|52.12|51.42|52.18|51.48|52.12|51.42|9
1655654740000|2022-06-19 16:05:40|52.11|51.41|52.14|51.44|52.14|51.44|52.09|51.39|10
1655654750000|2022-06-19 16:05:50|52.13|51.43|52.09|51.39|52.13|51.43|52.09|51.39|7
1655654760000|2022-06-19 16:06:00|52.1|51.4|52.04|51.34|52.1|51.4|52.02|51.32|12
1655654770000|2022-06-19 16:06:10|52.03|51.33|51.99|51.29|52.03|51.33|51.99|51.29|11
1655654780000|2022-06-19 16:06:20|52|51.3|51.96|51.26|52|51.3|51.96|51.26|7
1655654800000|2022-06-19 16:06:40|51.93|51.23|51.93|51.23|51.95|51.25|51.92|51.22|11
1655654810000|2022-06-19 16:06:50|51.94|51.24|51.9|51.2|51.94|51.24|51.9|51.2|8
1655654820000|2022-06-19 16:07:00|51.91|51.21|51.93|51.23|51.93|51.23|51.91|51.21|7
1655654830000|2022-06-19 16:07:10|51.94|51.24|51.91|51.21|51.94|51.24|51.9|51.2|9
1655654840000|2022-06-19 16:07:20|51.9|51.2|51.87|51.17|51.9|51.2|51.87|51.17|10
1655654850000|2022-06-19 16:07:30|51.86|51.16|51.83|51.13|51.86|51.16|51.83|51.13|8
1655654860000|2022-06-19 16:07:40|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|2
1655654870000|2022-06-19 16:07:50|51.86|51.16|51.83|51.13|51.87|51.17|51.83|51.13|8
1655654880000|2022-06-19 16:08:00|51.84|51.14|51.76|51.06|51.84|51.14|51.76|51.06|15
1655654890000|2022-06-19 16:08:10|51.77|51.07|51.77|51.07|51.78|51.08|51.73|51.03|17
1655654900000|2022-06-19 16:08:20|51.76|51.06|51.76|51.06|51.77|51.07|51.75|51.05|10
1655654910000|2022-06-19 16:08:30|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|3
1655654920000|2022-06-19 16:08:40|51.78|51.08|51.82|51.12|51.82|51.12|51.77|51.07|9
1655654930000|2022-06-19 16:08:50|51.83|51.13|51.85|51.15|51.92|51.22|51.82|51.12|18
1655654940000|2022-06-19 16:09:00|51.86|51.16|51.82|51.12|51.86|51.16|51.82|51.12|6
1655654950000|2022-06-19 16:09:10|51.81|51.11|51.79|51.09|51.81|51.11|51.78|51.08|7
1655654960000|2022-06-19 16:09:20|51.8|51.1|51.8|51.1|51.81|51.11|51.79|51.09|9
1655654970000|2022-06-19 16:09:30|51.81|51.11|51.79|51.09|51.81|51.11|51.79|51.09|7
1655654980000|2022-06-19 16:09:40|51.8|51.1|51.81|51.11|51.82|51.12|51.79|51.09|6
1655654990000|2022-06-19 16:09:50|51.82|51.12|51.79|51.09|51.82|51.12|51.79|51.09|6
1655655000000|2022-06-19 16:10:00|51.8|51.1|51.81|51.11|51.83|51.13|51.79|51.09|8
1655655010000|2022-06-19 16:10:10|51.82|51.12|51.79|51.09|51.82|51.12|51.79|51.09|8
1655655020000|2022-06-19 16:10:20|51.78|51.08|51.78|51.08|51.8|51.1|51.78|51.08|7
1655655030000|2022-06-19 16:10:30|51.77|51.07|51.79|51.09|51.79|51.09|51.77|51.07|6
1655655040000|2022-06-19 16:10:40|51.78|51.08|51.72|51.02|51.78|51.08|51.72|51.02|12
1655655050000|2022-06-19 16:10:50|51.73|51.03|51.74|51.04|51.74|51.04|51.71|51.01|11
1655655060000|2022-06-19 16:11:00|51.75|51.05|51.78|51.08|51.79|51.09|51.74|51.04|20
1655655070000|2022-06-19 16:11:10|51.77|51.07|51.75|51.05|51.77|51.07|51.74|51.04|7
1655655080000|2022-06-19 16:11:20|51.74|51.04|51.71|51.01|51.75|51.05|51.7|51|13
1655655090000|2022-06-19 16:11:30|51.7|51|51.72|51.02|51.75|51.05|51.7|51|17
1655655100000|2022-06-19 16:11:40|51.73|51.03|51.71|51.01|51.73|51.03|51.71|51.01|9
1655655110000|2022-06-19 16:11:50|51.69|50.99|51.68|50.98|51.7|51|51.66|50.96|12
1655655120000|2022-06-19 16:12:00|51.67|50.97|51.68|50.98|51.69|50.99|51.67|50.97|9
1655655130000|2022-06-19 16:12:10|51.69|50.99|51.71|51.01|51.72|51.02|51.69|50.99|9
1655655140000|2022-06-19 16:12:20|51.7|51|51.68|50.98|51.7|51|51.68|50.98|7
1655655150000|2022-06-19 16:12:30|51.69|50.99|51.7|51|51.72|51.02|51.69|50.99|9
1655655160000|2022-06-19 16:12:40|51.69|50.99|51.7|51|51.71|51.01|51.69|50.99|13
1655655170000|2022-06-19 16:12:50|51.71|51.01|51.69|50.99|51.72|51.02|51.69|50.99|8
1655655180000|2022-06-19 16:13:00|51.7|51|51.72|51.02|51.72|51.02|51.69|50.99|5
1655655190000|2022-06-19 16:13:10|51.71|51.01|51.7|51|51.71|51.01|51.7|51|6
1655655200000|2022-06-19 16:13:20|51.69|50.99|51.71|51.01|51.71|51.01|51.69|50.99|9
1655655210000|2022-06-19 16:13:30|51.7|51|51.69|50.99|51.71|51.01|51.69|50.99|6
1655655220000|2022-06-19 16:13:40|51.7|51|51.68|50.98|51.7|51|51.67|50.97|7
1655655230000|2022-06-19 16:13:50|51.69|50.99|51.68|50.98|51.69|50.99|51.68|50.98|6
1655655240000|2022-06-19 16:14:00|51.69|50.99|51.67|50.97|51.69|50.99|51.67|50.97|9
1655655250000|2022-06-19 16:14:10|51.68|50.98|51.66|50.96|51.68|50.98|51.66|50.96|3
1655655260000|2022-06-19 16:14:20|51.67|50.97|51.66|50.96|51.67|50.97|51.64|50.94|10
1655655270000|2022-06-19 16:14:30|51.67|50.97|51.69|50.99|51.71|51.01|51.67|50.97|13
1655655280000|2022-06-19 16:14:40|51.68|50.98|51.69|50.99|51.69|50.99|51.68|50.98|10
1655655290000|2022-06-19 16:14:50|51.68|50.98|51.68|50.98|51.69|50.99|51.68|50.98|7
1655655300000|2022-06-19 16:15:00|51.67|50.97|51.72|51.02|51.73|51.03|51.67|50.97|8
1655655310000|2022-06-19 16:15:10|51.71|51.01|51.67|50.97|51.71|51.01|51.66|50.96|12
1655655320000|2022-06-19 16:15:20|51.68|50.98|51.69|50.99|51.69|50.99|51.66|50.96|14
1655655330000|2022-06-19 16:15:30|51.68|50.98|51.7|51|51.71|51.01|51.68|50.98|11
1655655340000|2022-06-19 16:15:40|51.69|50.99|51.66|50.96|51.7|51|51.66|50.96|10
1655655350000|2022-06-19 16:15:50|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|4
1655655360000|2022-06-19 16:16:00|51.67|50.97|51.66|50.96|51.67|50.97|51.65|50.95|7
1655655370000|2022-06-19 16:16:10|51.65|50.95|51.65|50.95|51.66|50.96|51.64|50.94|7
1655655380000|2022-06-19 16:16:20|51.66|50.96|51.6|50.9|51.66|50.96|51.6|50.9|9
1655655390000|2022-06-19 16:16:30|51.59|50.89|51.61|50.91|51.61|50.91|51.59|50.89|8
1655655400000|2022-06-19 16:16:40|51.6|50.9|51.61|50.91|51.62|50.92|51.6|50.9|4
1655655410000|2022-06-19 16:16:50|51.62|50.92|51.59|50.89|51.62|50.92|51.59|50.89|10
1655655420000|2022-06-19 16:17:00|51.56|50.86|51.53|50.83|51.57|50.87|51.52|50.82|13
1655655430000|2022-06-19 16:17:10|51.52|50.82|51.51|50.81|51.52|50.82|51.5|50.8|12
1655655440000|2022-06-19 16:17:20|51.5|50.8|51.48|50.78|51.51|50.81|51.48|50.78|15
1655655450000|2022-06-19 16:17:30|51.47|50.77|51.46|50.76|51.47|50.77|51.45|50.75|5
1655655460000|2022-06-19 16:17:40|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|3
1655655470000|2022-06-19 16:17:50|51.46|50.76|51.42|50.72|51.46|50.76|51.42|50.72|12
1655655480000|2022-06-19 16:18:00|51.43|50.73|51.41|50.71|51.43|50.73|51.4|50.7|13
1655655490000|2022-06-19 16:18:10|51.42|50.72|51.74|51.04|51.74|51.04|51.41|50.71|17
1655655500000|2022-06-19 16:18:20|51.73|51.03|51.73|51.03|51.75|51.05|51.71|51.01|11
1655655510000|2022-06-19 16:18:30|51.71|51.01|51.66|50.96|51.71|51.01|51.66|50.96|10
1655655520000|2022-06-19 16:18:40|51.67|50.97|51.68|50.98|51.68|50.98|51.67|50.97|12
1655655530000|2022-06-19 16:18:50|51.67|50.97|51.74|51.04|51.75|51.05|51.67|50.97|12
1655655540000|2022-06-19 16:19:00|51.73|51.03|51.73|51.03|51.76|51.06|51.73|51.03|11
1655655550000|2022-06-19 16:19:10|51.74|51.04|51.76|51.06|51.76|51.06|51.73|51.03|15
1655655560000|2022-06-19 16:19:20|51.77|51.07|51.82|51.12|51.82|51.12|51.76|51.06|9
1655655570000|2022-06-19 16:19:30|51.83|51.13|52.06|51.36|52.07|51.37|51.83|51.13|17
1655655580000|2022-06-19 16:19:40|52.07|51.37|52|51.3|52.07|51.37|52|51.3|7
1655655590000|2022-06-19 16:19:50|52.01|51.31|51.88|51.18|52.01|51.31|51.88|51.18|14
1655655600000|2022-06-19 16:20:00|51.9|51.2|51.88|51.18|51.9|51.2|51.87|51.17|8
1655655610000|2022-06-19 16:20:10|51.9|51.2|51.87|51.17|51.9|51.2|51.85|51.15|10
1655655620000|2022-06-19 16:20:20|51.88|51.18|51.93|51.23|51.93|51.23|51.87|51.17|9
1655655630000|2022-06-19 16:20:30|51.92|51.22|51.9|51.2|51.94|51.24|51.89|51.19|14
1655655640000|2022-06-19 16:20:40|51.91|51.21|51.92|51.22|51.93|51.23|51.9|51.2|13
1655655650000|2022-06-19 16:20:50|51.93|51.23|52|51.3|52|51.3|51.93|51.23|12
1655655660000|2022-06-19 16:21:00|52.02|51.32|52.09|51.39|52.15|51.45|52.02|51.32|20
1655655670000|2022-06-19 16:21:10|52.1|51.4|51.99|51.29|52.1|51.4|51.97|51.27|15
1655655680000|2022-06-19 16:21:20|52|51.3|52.02|51.32|52.02|51.32|51.97|51.27|15
1655655690000|2022-06-19 16:21:30|52.01|51.31|52.03|51.33|52.04|51.34|52.01|51.31|5
1655655700000|2022-06-19 16:21:40|52.04|51.34|52.02|51.32|52.05|51.35|52.01|51.31|9
1655655710000|2022-06-19 16:21:50|52.03|51.33|52.18|51.48|52.22|51.52|52.02|51.32|16
1655655720000|2022-06-19 16:22:00|52.2|51.5|52.14|51.44|52.2|51.5|52.13|51.43|12
1655655730000|2022-06-19 16:22:10|52.15|51.45|52.16|51.46|52.16|51.46|52.15|51.45|2
1655655740000|2022-06-19 16:22:20|52.15|51.45|52.17|51.47|52.18|51.48|52.15|51.45|9
1655655760000|2022-06-19 16:22:40|52.16|51.46|51.86|51.16|52.16|51.46|51.86|51.16|14
1655655770000|2022-06-19 16:22:50|51.85|51.15|51.86|51.16|51.87|51.17|51.82|51.12|16
1655655780000|2022-06-19 16:23:00|51.87|51.17|51.87|51.17|51.88|51.18|51.86|51.16|7
1655655790000|2022-06-19 16:23:10|51.88|51.18|51.84|51.14|51.88|51.18|51.84|51.14|10
1655655800000|2022-06-19 16:23:20|51.85|51.15|51.82|51.12|51.85|51.15|51.82|51.12|4
1655655810000|2022-06-19 16:23:30|51.79|51.09|51.71|51.01|51.79|51.09|51.71|51.01|12
1655655820000|2022-06-19 16:23:40|51.7|51|51.67|50.97|51.7|51|51.67|50.97|17
1655655830000|2022-06-19 16:23:50|51.66|50.96|51.66|50.96|51.67|50.97|51.65|50.95|7
1655655840000|2022-06-19 16:24:00|51.67|50.97|51.73|51.03|51.73|51.03|51.66|50.96|16
1655655850000|2022-06-19 16:24:10|51.74|51.04|51.76|51.06|51.76|51.06|51.74|51.04|3
1655655860000|2022-06-19 16:24:20|51.75|51.05|51.74|51.04|51.75|51.05|51.74|51.04|2
1655655870000|2022-06-19 16:24:30|51.73|51.03|51.75|51.05|51.75|51.05|51.72|51.02|10
1655655880000|2022-06-19 16:24:40|51.74|51.04|51.76|51.06|51.76|51.06|51.74|51.04|5
1655655890000|2022-06-19 16:24:50|51.75|51.05|51.76|51.06|51.77|51.07|51.75|51.05|6
1655655900000|2022-06-19 16:25:00|51.77|51.07|51.8|51.1|51.8|51.1|51.77|51.07|4
1655655910000|2022-06-19 16:25:10|51.81|51.11|51.83|51.13|51.84|51.14|51.8|51.1|11
1655655920000|2022-06-19 16:25:20|51.81|51.11|51.8|51.1|51.83|51.13|51.8|51.1|4
1655655930000|2022-06-19 16:25:30|51.81|51.11|51.78|51.08|51.81|51.11|51.78|51.08|6
1655655940000|2022-06-19 16:25:40|51.79|51.09|51.78|51.08|51.79|51.09|51.76|51.06|11
1655655950000|2022-06-19 16:25:50|51.79|51.09|51.77|51.07|51.79|51.09|51.77|51.07|5
1655655960000|2022-06-19 16:26:00|51.78|51.08|51.79|51.09|51.79|51.09|51.78|51.08|6
1655655970000|2022-06-19 16:26:10|51.78|51.08|51.75|51.05|51.78|51.08|51.75|51.05|8
1655655980000|2022-06-19 16:26:20|51.74|51.04|51.74|51.04|51.74|51.04|51.73|51.03|11
1655655990000|2022-06-19 16:26:30|51.73|51.03|51.71|51.01|51.73|51.03|51.71|51.01|6
1655656000000|2022-06-19 16:26:40|51.72|51.02|51.77|51.07|51.77|51.07|51.71|51.01|7
1655656010000|2022-06-19 16:26:50|51.78|51.08|51.75|51.05|51.78|51.08|51.75|51.05|4
1655656020000|2022-06-19 16:27:00|51.74|51.04|51.74|51.04|51.75|51.05|51.74|51.04|3
1655656030000|2022-06-19 16:27:10|51.75|51.05|51.74|51.04|51.75|51.05|51.74|51.04|4
1655656050000|2022-06-19 16:27:30|51.75|51.05|51.94|51.24|51.97|51.27|51.75|51.05|18
1655656060000|2022-06-19 16:27:40|51.95|51.25|51.71|51.01|51.95|51.25|51.71|51.01|15
1655656070000|2022-06-19 16:27:50|51.72|51.02|51.7|51|51.73|51.03|51.7|51|9
1655656080000|2022-06-19 16:28:00|51.71|51.01|51.75|51.05|51.75|51.05|51.68|50.98|9
1655656090000|2022-06-19 16:28:10|51.76|51.06|51.8|51.1|51.8|51.1|51.76|51.06|6
1655656100000|2022-06-19 16:28:20|51.81|51.11|51.79|51.09|51.84|51.14|51.79|51.09|14
1655656110000|2022-06-19 16:28:30|51.8|51.1|51.77|51.07|51.8|51.1|51.77|51.07|5
1655656120000|2022-06-19 16:28:40|51.76|51.06|51.76|51.06|51.76|51.06|51.75|51.05|3
1655656130000|2022-06-19 16:28:50|51.77|51.07|51.77|51.07|51.78|51.08|51.76|51.06|4
1655656140000|2022-06-19 16:29:00|51.76|51.06|51.77|51.07|51.77|51.07|51.76|51.06|2
1655656150000|2022-06-19 16:29:10|51.78|51.08|51.78|51.08|51.79|51.09|51.77|51.07|5
1655656160000|2022-06-19 16:29:20|51.79|51.09|51.79|51.09|51.79|51.09|51.78|51.08|5
1655656170000|2022-06-19 16:29:30|51.8|51.1|51.81|51.11|51.81|51.11|51.79|51.09|3
1655656180000|2022-06-19 16:29:40|51.82|51.12|51.83|51.13|51.84|51.14|51.82|51.12|6
1655656190000|2022-06-19 16:29:50|51.84|51.14|51.91|51.21|51.96|51.26|51.84|51.14|10
1655656200000|2022-06-19 16:30:00|51.92|51.22|51.89|51.19|51.92|51.22|51.89|51.19|6
1655656210000|2022-06-19 16:30:10|51.88|51.18|51.91|51.21|51.91|51.21|51.88|51.18|4
1655656220000|2022-06-19 16:30:20|51.92|51.22|51.93|51.23|51.94|51.24|51.92|51.22|8
1655656230000|2022-06-19 16:30:30|51.92|51.22|51.9|51.2|51.92|51.22|51.9|51.2|9
1655656240000|2022-06-19 16:30:40|51.91|51.21|51.92|51.22|51.92|51.22|51.91|51.21|2
1655656250000|2022-06-19 16:30:50|51.91|51.21|51.93|51.23|51.93|51.23|51.91|51.21|7
1655656260000|2022-06-19 16:31:00|51.91|51.21|51.86|51.16|51.91|51.21|51.86|51.16|7
1655656270000|2022-06-19 16:31:10|51.85|51.15|51.86|51.16|51.87|51.17|51.82|51.12|10
1655656280000|2022-06-19 16:31:20|51.87|51.17|51.91|51.21|51.92|51.22|51.86|51.16|8
1655656290000|2022-06-19 16:31:30|51.92|51.22|51.92|51.22|51.93|51.23|51.9|51.2|8
1655656310000|2022-06-19 16:31:50|51.94|51.24|51.95|51.25|51.95|51.25|51.94|51.24|8
1655656320000|2022-06-19 16:32:00|51.96|51.26|51.91|51.21|51.96|51.26|51.91|51.21|10
1655656330000|2022-06-19 16:32:10|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|6
1655656340000|2022-06-19 16:32:20|51.92|51.22|51.92|51.22|51.92|51.22|51.92|51.22|1
1655656350000|2022-06-19 16:32:30|51.91|51.21|51.91|51.21|51.92|51.22|51.91|51.21|3
1655656360000|2022-06-19 16:32:40|51.9|51.2|51.9|51.2|51.9|51.2|51.89|51.19|9
1655656370000|2022-06-19 16:32:50|51.89|51.19|51.88|51.18|51.89|51.19|51.87|51.17|4
1655656380000|2022-06-19 16:33:00|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|8
1655656390000|2022-06-19 16:33:10|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|6
1655656400000|2022-06-19 16:33:20|51.87|51.17|51.98|51.28|51.98|51.28|51.87|51.17|10
1655656410000|2022-06-19 16:33:30|51.99|51.29|51.97|51.27|51.99|51.29|51.97|51.27|13
1655656420000|2022-06-19 16:33:40|51.98|51.28|52|51.3|52|51.3|51.97|51.27|7
1655656430000|2022-06-19 16:33:50|52.01|51.31|52.01|51.31|52.01|51.31|52|51.3|9
1655656440000|2022-06-19 16:34:00|52|51.3|52.02|51.32|52.02|51.32|52|51.3|7
1655656450000|2022-06-19 16:34:10|52.01|51.31|52.18|51.48|52.2|51.5|52.01|51.31|18
1655656460000|2022-06-19 16:34:20|52.2|51.5|52.22|51.52|52.22|51.52|52.2|51.5|2
1655656470000|2022-06-19 16:34:30|52.21|51.51|52.06|51.36|52.21|51.51|52.05|51.35|15
1655656480000|2022-06-19 16:34:40|52.02|51.32|52|51.3|52.02|51.32|52|51.3|5
1655656490000|2022-06-19 16:34:50|52.01|51.31|51.9|51.2|52.02|51.32|51.9|51.2|10
1655656500000|2022-06-19 16:35:00|51.89|51.19|51.88|51.18|51.9|51.2|51.87|51.17|7
1655656510000|2022-06-19 16:35:10|51.93|51.23|52.01|51.31|52.03|51.33|51.93|51.23|12
1655656520000|2022-06-19 16:35:20|52|51.3|51.97|51.27|52|51.3|51.97|51.27|10
1655656530000|2022-06-19 16:35:30|51.98|51.28|51.95|51.25|51.98|51.28|51.88|51.18|18
1655656540000|2022-06-19 16:35:40|51.96|51.26|51.93|51.23|51.96|51.26|51.91|51.21|16
1655656550000|2022-06-19 16:35:50|51.92|51.22|51.93|51.23|51.94|51.24|51.92|51.22|10
1655656560000|2022-06-19 16:36:00|51.92|51.22|51.92|51.22|51.92|51.22|51.91|51.21|3
1655656570000|2022-06-19 16:36:10|51.93|51.23|51.95|51.25|51.95|51.25|51.93|51.23|5
1655656580000|2022-06-19 16:36:20|51.96|51.26|52.02|51.32|52.02|51.32|51.96|51.26|11
1655656590000|2022-06-19 16:36:30|52.05|51.35|52.04|51.34|52.06|51.36|52.04|51.34|6
1655656600000|2022-06-19 16:36:40|52.03|51.33|51.99|51.29|52.04|51.34|51.96|51.26|9
1655656610000|2022-06-19 16:36:50|52|51.3|51.98|51.28|52|51.3|51.97|51.27|7
1655656620000|2022-06-19 16:37:00|51.97|51.27|51.99|51.29|51.99|51.29|51.97|51.27|7
1655656630000|2022-06-19 16:37:10|51.98|51.28|52|51.3|52|51.3|51.98|51.28|3
1655656640000|2022-06-19 16:37:20|51.99|51.29|52.23|51.53|52.24|51.54|51.98|51.28|13
1655656650000|2022-06-19 16:37:30|52.24|51.54|52.25|51.55|52.27|51.57|52.23|51.53|18
1655656660000|2022-06-19 16:37:40|52.26|51.56|52.25|51.55|52.26|51.56|52.23|51.53|7
1655656670000|2022-06-19 16:37:50|52.27|51.57|52.35|51.65|52.35|51.65|52.27|51.57|8
1655656680000|2022-06-19 16:38:00|52.34|51.64|52.34|51.64|52.34|51.64|52.3|51.6|10
1655656690000|2022-06-19 16:38:10|52.35|51.65|52.37|51.67|52.37|51.67|52.35|51.65|7
1655656700000|2022-06-19 16:38:20|52.38|51.68|52.22|51.52|52.43|51.73|52.22|51.52|16
1655656710000|2022-06-19 16:38:30|52.2|51.5|52.25|51.55|52.25|51.55|52.17|51.47|13
1655656720000|2022-06-19 16:38:40|52.24|51.54|52.28|51.58|52.28|51.58|52.22|51.52|14
1655656730000|2022-06-19 16:38:50|52.29|51.59|52.34|51.64|52.34|51.64|52.29|51.59|9
1655656740000|2022-06-19 16:39:00|52.33|51.63|52.26|51.56|52.33|51.63|52.26|51.56|13
1655656750000|2022-06-19 16:39:10|52.27|51.57|52.3|51.6|52.31|51.61|52.26|51.56|6
1655656760000|2022-06-19 16:39:20|52.31|51.61|52.29|51.59|52.31|51.61|52.29|51.59|5
1655656770000|2022-06-19 16:39:30|52.3|51.6|52.3|51.6|52.3|51.6|52.3|51.6|1
1655656780000|2022-06-19 16:39:40|52.31|51.61|52.34|51.64|52.35|51.65|52.31|51.61|8
1655656790000|2022-06-19 16:39:50|52.35|51.65|52.33|51.63|52.35|51.65|52.32|51.62|5
1655656800000|2022-06-19 16:40:00|52.4|51.7|52.51|51.81|52.55|51.85|52.4|51.7|22
1655656810000|2022-06-19 16:40:10|52.5|51.8|52.48|51.78|52.52|51.82|52.46|51.76|17
1655656820000|2022-06-19 16:40:20|52.47|51.77|52.49|51.79|52.5|51.8|52.47|51.77|5
1655656830000|2022-06-19 16:40:30|52.5|51.8|52.5|51.8|52.51|51.81|52.5|51.8|7
1655656840000|2022-06-19 16:40:40|52.51|51.81|52.51|51.81|52.51|51.81|52.49|51.79|7
1655656850000|2022-06-19 16:40:50|52.5|51.8|52.49|51.79|52.51|51.81|52.49|51.79|8
1655656860000|2022-06-19 16:41:00|52.5|51.8|52.5|51.8|52.51|51.81|52.49|51.79|8
1655656870000|2022-06-19 16:41:10|52.51|51.81|52.48|51.78|52.51|51.81|52.48|51.78|8
1655656880000|2022-06-19 16:41:20|52.49|51.79|52.22|51.52|52.49|51.79|52.22|51.52|21
1655656890000|2022-06-19 16:41:30|52.21|51.51|52.22|51.52|52.23|51.53|52.21|51.51|10
1655656900000|2022-06-19 16:41:40|52.23|51.53|52.15|51.45|52.23|51.53|52.15|51.45|10
1655656910000|2022-06-19 16:41:50|52.16|51.46|52.11|51.41|52.16|51.46|52.11|51.41|14
1655656920000|2022-06-19 16:42:00|52.1|51.4|52.1|51.4|52.11|51.41|52.09|51.39|13
1655656930000|2022-06-19 16:42:10|52.09|51.39|52.08|51.38|52.11|51.41|52.08|51.38|8
1655656940000|2022-06-19 16:42:20|52.07|51.37|52.05|51.35|52.08|51.38|52.04|51.34|10
1655656950000|2022-06-19 16:42:30|52.04|51.34|52.38|51.68|52.39|51.69|52.04|51.34|11
1655656960000|2022-06-19 16:42:40|52.42|51.72|52.92|52.22|52.92|52.22|52.42|51.72|28
1655656970000|2022-06-19 16:42:50|52.94|52.24|52.8|52.1|52.98|52.28|52.8|52.1|24
1655656980000|2022-06-19 16:43:00|52.78|52.08|52.67|51.97|52.78|52.08|52.66|51.96|18
1655656990000|2022-06-19 16:43:10|52.68|51.98|52.7|52|52.71|52.01|52.68|51.98|9
1655657000000|2022-06-19 16:43:20|52.71|52.01|52.74|52.04|52.74|52.04|52.7|52|17
1655657010000|2022-06-19 16:43:30|52.73|52.03|52.69|51.99|52.74|52.04|52.68|51.98|13
1655657020000|2022-06-19 16:43:40|52.68|51.98|52.73|52.03|52.73|52.03|52.67|51.97|15
1655657030000|2022-06-19 16:43:50|52.72|52.02|52.71|52.01|52.74|52.04|52.7|52|9
1655657040000|2022-06-19 16:44:00|52.7|52|52.71|52.01|52.71|52.01|52.7|52|2
1655657050000|2022-06-19 16:44:10|52.72|52.02|52.71|52.01|52.74|52.04|52.69|51.99|11
1655657060000|2022-06-19 16:44:20|52.7|52|52.65|51.95|52.7|52|52.64|51.94|11
1655657070000|2022-06-19 16:44:30|52.64|51.94|52.44|51.74|52.64|51.94|52.43|51.73|17
1655657080000|2022-06-19 16:44:40|52.43|51.73|52.42|51.72|52.43|51.73|52.42|51.72|6
1655657090000|2022-06-19 16:44:50|52.43|51.73|52.46|51.76|52.57|51.87|52.42|51.72|17
1655657100000|2022-06-19 16:45:00|52.47|51.77|52.49|51.79|52.5|51.8|52.43|51.73|12
1655657110000|2022-06-19 16:45:10|52.48|51.78|52.54|51.84|52.55|51.85|52.48|51.78|7
1655657120000|2022-06-19 16:45:20|52.56|51.86|52.66|51.96|52.66|51.96|52.55|51.85|21
1655657130000|2022-06-19 16:45:30|52.67|51.97|52.57|51.87|52.67|51.97|52.57|51.87|17
1655657140000|2022-06-19 16:45:40|52.58|51.88|52.56|51.86|52.61|51.91|52.56|51.86|15
1655657150000|2022-06-19 16:45:50|52.57|51.87|52.47|51.77|52.57|51.87|52.46|51.76|17
1655657160000|2022-06-19 16:46:00|52.48|51.78|52.54|51.84|52.54|51.84|52.47|51.77|16
1655657170000|2022-06-19 16:46:10|52.55|51.85|52.52|51.82|52.55|51.85|52.5|51.8|12
1655657180000|2022-06-19 16:46:20|52.51|51.81|52.5|51.8|52.52|51.82|52.49|51.79|9
1655657190000|2022-06-19 16:46:30|52.49|51.79|52.51|51.81|52.52|51.82|52.48|51.78|13
1655657200000|2022-06-19 16:46:40|52.5|51.8|52.53|51.83|52.55|51.85|52.5|51.8|13
1655657210000|2022-06-19 16:46:50|52.52|51.82|52.57|51.87|52.57|51.87|52.49|51.79|19
1655657220000|2022-06-19 16:47:00|52.58|51.88|52.52|51.82|52.61|51.91|52.51|51.81|19
1655657230000|2022-06-19 16:47:10|52.53|51.83|52.52|51.82|52.54|51.84|52.49|51.79|16
1655657240000|2022-06-19 16:47:20|52.51|51.81|52.53|51.83|52.54|51.84|52.51|51.81|10
1655657250000|2022-06-19 16:47:30|52.54|51.84|52.53|51.83|52.56|51.86|52.53|51.83|15
1655657260000|2022-06-19 16:47:40|52.52|51.82|52.52|51.82|52.53|51.83|52.51|51.81|5
1655657270000|2022-06-19 16:47:50|52.51|51.81|52.47|51.77|52.51|51.81|52.47|51.77|9
1655657280000|2022-06-19 16:48:00|52.46|51.76|52.38|51.68|52.46|51.76|52.37|51.67|14
1655657290000|2022-06-19 16:48:10|52.37|51.67|52.25|51.55|52.37|51.67|52.25|51.55|11
1655657300000|2022-06-19 16:48:20|52.26|51.56|52.36|51.66|52.39|51.69|52.26|51.56|17
1655657310000|2022-06-19 16:48:30|52.35|51.65|52.31|51.61|52.36|51.66|52.31|51.61|7
1655657320000|2022-06-19 16:48:40|52.32|51.62|52.24|51.54|52.32|51.62|52.24|51.54|12
1655657330000|2022-06-19 16:48:50|52.23|51.53|52.17|51.47|52.24|51.54|52.17|51.47|13
1655657340000|2022-06-19 16:49:00|52.16|51.46|52.22|51.52|52.22|51.52|52.12|51.42|18
1655657350000|2022-06-19 16:49:10|52.2|51.5|52.21|51.51|52.23|51.53|52.18|51.48|13
1655657360000|2022-06-19 16:49:20|52.22|51.52|52.34|51.64|52.35|51.65|52.21|51.51|19
1655657370000|2022-06-19 16:49:30|52.35|51.65|52.29|51.59|52.38|51.68|52.27|51.57|16
1655657380000|2022-06-19 16:49:40|52.28|51.58|52.26|51.56|52.29|51.59|52.26|51.56|7
1655657390000|2022-06-19 16:49:50|52.27|51.57|52.19|51.49|52.27|51.57|52.19|51.49|13
1655657400000|2022-06-19 16:50:00|52.2|51.5|52.6|51.9|52.61|51.91|52.16|51.46|30
1655657410000|2022-06-19 16:50:10|52.59|51.89|52.58|51.88|52.61|51.91|52.57|51.87|16
1655657420000|2022-06-19 16:50:20|52.57|51.87|52.23|51.53|52.57|51.87|52.23|51.53|20
1655657430000|2022-06-19 16:50:30|52.24|51.54|52.24|51.54|52.28|51.58|52.24|51.54|16
1655657440000|2022-06-19 16:50:40|52.25|51.55|52.34|51.64|52.35|51.65|52.25|51.55|17
1655657450000|2022-06-19 16:50:50|52.33|51.63|52.34|51.64|52.35|51.65|52.32|51.62|10
1655657460000|2022-06-19 16:51:00|52.33|51.63|52.36|51.66|52.36|51.66|52.33|51.63|6
1655657470000|2022-06-19 16:51:10|52.37|51.67|52.36|51.66|52.38|51.68|52.35|51.65|7
1655657480000|2022-06-19 16:51:20|52.37|51.67|52.41|51.71|52.41|51.71|52.37|51.67|6
1655657490000|2022-06-19 16:51:30|52.4|51.7|52.4|51.7|52.42|51.72|52.38|51.68|11
1655657500000|2022-06-19 16:51:40|52.39|51.69|52.39|51.69|52.41|51.71|52.38|51.68|10
1655657510000|2022-06-19 16:51:50|52.4|51.7|52.41|51.71|52.42|51.72|52.39|51.69|10
1655657520000|2022-06-19 16:52:00|52.42|51.72|52.41|51.71|52.45|51.75|52.4|51.7|16
1655657530000|2022-06-19 16:52:10|52.42|51.72|52.42|51.72|52.44|51.74|52.42|51.72|8
1655657540000|2022-06-19 16:52:20|52.43|51.73|52.47|51.77|52.53|51.83|52.42|51.72|19
1655657550000|2022-06-19 16:52:30|52.48|51.78|52.47|51.77|52.48|51.78|52.46|51.76|5
1655657560000|2022-06-19 16:52:40|52.48|51.78|52.46|51.76|52.49|51.79|52.46|51.76|10
1655657570000|2022-06-19 16:52:50|52.47|51.77|52.47|51.77|52.48|51.78|52.46|51.76|7
1655657580000|2022-06-19 16:53:00|52.48|51.78|52.41|51.71|52.48|51.78|52.41|51.71|7
1655657590000|2022-06-19 16:53:10|52.42|51.72|52.41|51.71|52.45|51.75|52.39|51.69|13
1655657600000|2022-06-19 16:53:20|52.4|51.7|52.41|51.71|52.42|51.72|52.4|51.7|14
1655657610000|2022-06-19 16:53:30|52.42|51.72|52.45|51.75|52.45|51.75|52.42|51.72|6
1655657620000|2022-06-19 16:53:40|52.48|51.78|52.46|51.76|52.49|51.79|52.46|51.76|7
1655657630000|2022-06-19 16:53:50|52.44|51.74|52.46|51.76|52.46|51.76|52.44|51.74|3
1655657640000|2022-06-19 16:54:00|52.47|51.77|52.48|51.78|52.48|51.78|52.46|51.76|6
1655657650000|2022-06-19 16:54:10|52.49|51.79|52.35|51.65|52.49|51.79|52.35|51.65|8
1655657660000|2022-06-19 16:54:20|52.34|51.64|52.3|51.6|52.34|51.64|52.26|51.56|15
1655657670000|2022-06-19 16:54:30|52.31|51.61|52.5|51.8|52.5|51.8|52.31|51.61|13
1655657680000|2022-06-19 16:54:40|52.48|51.78|52.46|51.76|52.48|51.78|52.44|51.74|8
1655657690000|2022-06-19 16:54:50|52.47|51.77|52.47|51.77|52.47|51.77|52.46|51.76|7
1655657700000|2022-06-19 16:55:00|52.46|51.76|52.51|51.81|52.55|51.85|52.46|51.76|13
1655657710000|2022-06-19 16:55:10|52.5|51.8|52.49|51.79|52.51|51.81|52.48|51.78|12
1655657720000|2022-06-19 16:55:20|52.48|51.78|52.46|51.76|52.48|51.78|52.46|51.76|6
1655657730000|2022-06-19 16:55:30|52.45|51.75|52.46|51.76|52.46|51.76|52.44|51.74|4
1655657740000|2022-06-19 16:55:40|52.45|51.75|52.39|51.69|52.45|51.75|52.34|51.64|13
1655657750000|2022-06-19 16:55:50|52.38|51.68|52.36|51.66|52.39|51.69|52.35|51.65|10
1655657760000|2022-06-19 16:56:00|52.35|51.65|52.35|51.65|52.36|51.66|52.35|51.65|7
1655657770000|2022-06-19 16:56:10|52.34|51.64|52.33|51.63|52.35|51.65|52.33|51.63|9
1655657780000|2022-06-19 16:56:20|52.34|51.64|52.33|51.63|52.34|51.64|52.33|51.63|2
1655657790000|2022-06-19 16:56:30|52.34|51.64|52.33|51.63|52.34|51.64|52.32|51.62|6
1655657800000|2022-06-19 16:56:40|52.43|51.73|52.46|51.76|52.57|51.87|52.42|51.72|17
1655657810000|2022-06-19 16:56:50|52.47|51.77|52.47|51.77|52.5|51.8|52.45|51.75|16
1655657820000|2022-06-19 16:57:00|52.48|51.78|52.51|51.81|52.51|51.81|52.43|51.73|14
1655657830000|2022-06-19 16:57:10|52.52|51.82|52.52|51.82|52.52|51.82|52.51|51.81|3
1655657840000|2022-06-19 16:57:20|52.53|51.83|52.54|51.84|52.55|51.85|52.52|51.82|6
1655657850000|2022-06-19 16:57:30|52.55|51.85|52.58|51.88|52.6|51.9|52.55|51.85|14
1655657860000|2022-06-19 16:57:40|52.6|51.9|52.6|51.9|52.6|51.9|52.6|51.9|1
1655657870000|2022-06-19 16:57:50|52.63|51.93|52.76|52.06|52.77|52.07|52.63|51.93|16
1655657880000|2022-06-19 16:58:00|52.75|52.05|52.77|52.07|52.78|52.08|52.75|52.05|17
1655657890000|2022-06-19 16:58:10|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|6
1655657900000|2022-06-19 16:58:20|52.76|52.06|52.78|52.08|52.78|52.08|52.76|52.06|13
1655657910000|2022-06-19 16:58:30|52.79|52.09|52.88|52.18|52.88|52.18|52.77|52.07|19
1655657920000|2022-06-19 16:58:40|52.89|52.19|53.06|52.36|53.06|52.36|52.88|52.18|20
1655657930000|2022-06-19 16:58:50|53.05|52.35|53.3|52.6|53.36|52.66|53.04|52.34|26
1655657940000|2022-06-19 16:59:00|53.31|52.61|53.12|52.42|53.31|52.61|53.11|52.41|27
1655657950000|2022-06-19 16:59:10|53.11|52.41|53.07|52.37|53.14|52.44|53.07|52.37|13
1655657960000|2022-06-19 16:59:20|53.06|52.36|53.09|52.39|53.1|52.4|53.06|52.36|12
1655657970000|2022-06-19 16:59:30|53.08|52.38|53.02|52.32|53.09|52.39|53.01|52.31|18
1655657980000|2022-06-19 16:59:40|53.03|52.33|53.09|52.39|53.09|52.39|53.03|52.33|7
1655657990000|2022-06-19 16:59:50|53.1|52.4|53.03|52.33|53.1|52.4|53.03|52.33|11
1655658000000|2022-06-19 17:00:00|53.01|52.31|53.07|52.37|53.09|52.39|53.01|52.31|18
1655658010000|2022-06-19 17:00:10|53.08|52.38|53.11|52.41|53.15|52.45|53.06|52.36|15
1655658020000|2022-06-19 17:00:20|53.12|52.42|53.14|52.44|53.14|52.44|53.1|52.4|12
1655658030000|2022-06-19 17:00:30|53.13|52.43|53.26|52.56|53.26|52.56|53.13|52.43|14
1655658040000|2022-06-19 17:00:40|53.27|52.57|53.74|53.04|53.74|53.04|53.26|52.56|25
1655658050000|2022-06-19 17:00:50|53.75|53.05|53.81|53.11|53.88|53.18|53.75|53.05|22
1655658060000|2022-06-19 17:01:00|53.8|53.1|53.31|52.61|53.8|53.1|53.23|52.53|28
1655658070000|2022-06-19 17:01:10|53.3|52.6|53.55|52.85|53.65|52.95|53.3|52.6|26
1655658080000|2022-06-19 17:01:20|53.54|52.84|53.32|52.62|53.55|52.85|53.23|52.53|27
1655658090000|2022-06-19 17:01:30|53.3|52.6|53.25|52.55|53.3|52.6|53.23|52.53|19
1655658100000|2022-06-19 17:01:40|53.26|52.56|53.3|52.6|53.3|52.6|53.25|52.55|15
1655658110000|2022-06-19 17:01:50|53.31|52.61|53.33|52.63|53.33|52.63|53.29|52.59|16
1655658120000|2022-06-19 17:02:00|53.32|52.62|53.31|52.61|53.32|52.62|53.28|52.58|17
1655658130000|2022-06-19 17:02:10|53.3|52.6|53.5|52.8|53.5|52.8|53.29|52.59|16
1655658140000|2022-06-19 17:02:20|53.53|52.83|53.38|52.68|53.58|52.88|53.38|52.68|22
1655658150000|2022-06-19 17:02:30|53.39|52.69|53.43|52.73|53.47|52.77|53.39|52.69|21
1655658160000|2022-06-19 17:02:40|53.44|52.74|53.43|52.73|53.44|52.74|53.42|52.72|16
1655658170000|2022-06-19 17:02:50|53.44|52.74|53.42|52.72|53.44|52.74|53.42|52.72|3
1655658180000|2022-06-19 17:03:00|53.41|52.71|53.39|52.69|53.41|52.71|53.35|52.65|17
1655658190000|2022-06-19 17:03:10|53.4|52.7|53.42|52.72|53.42|52.72|53.38|52.68|12
1655658200000|2022-06-19 17:03:20|53.41|52.71|53.39|52.69|53.43|52.73|53.39|52.69|11
1655658210000|2022-06-19 17:03:30|53.4|52.7|53.46|52.76|53.46|52.76|53.39|52.69|15
1655658220000|2022-06-19 17:03:40|53.47|52.77|53.57|52.87|53.66|52.96|53.47|52.77|21
1655658230000|2022-06-19 17:03:50|53.55|52.85|53.49|52.79|53.56|52.86|53.49|52.79|11
1655658240000|2022-06-19 17:04:00|53.48|52.78|53.46|52.76|53.48|52.78|53.44|52.74|7
1655658250000|2022-06-19 17:04:10|53.47|52.77|53.59|52.89|53.65|52.95|53.47|52.77|14
1655658260000|2022-06-19 17:04:20|53.58|52.88|53.51|52.81|53.58|52.88|53.51|52.81|10
1655658270000|2022-06-19 17:04:30|53.52|52.82|53.48|52.78|53.52|52.82|53.46|52.76|9
1655658280000|2022-06-19 17:04:40|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|9
1655658290000|2022-06-19 17:04:50|53.51|52.81|53.51|52.81|53.55|52.85|53.51|52.81|14
1655658300000|2022-06-19 17:05:00|53.5|52.8|53.5|52.8|53.53|52.83|53.5|52.8|9
1655658310000|2022-06-19 17:05:10|53.45|52.75|53.33|52.63|53.45|52.75|53.32|52.62|19
1655658320000|2022-06-19 17:05:20|53.32|52.62|53.4|52.7|53.42|52.72|53.32|52.62|12
1655658330000|2022-06-19 17:05:30|53.41|52.71|53.62|52.92|53.62|52.92|53.38|52.68|17
1655658340000|2022-06-19 17:05:40|53.63|52.93|53.5|52.8|53.63|52.93|53.5|52.8|17
1655658350000|2022-06-19 17:05:50|53.49|52.79|53.46|52.76|53.5|52.8|53.45|52.75|14
1655658360000|2022-06-19 17:06:00|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|7
1655658370000|2022-06-19 17:06:10|53.46|52.76|53.48|52.78|53.5|52.8|53.45|52.75|12
1655658380000|2022-06-19 17:06:20|53.47|52.77|53.44|52.74|53.47|52.77|53.44|52.74|8
1655658390000|2022-06-19 17:06:30|53.45|52.75|53.48|52.78|53.49|52.79|53.45|52.75|7
1655658400000|2022-06-19 17:06:40|53.47|52.77|53.46|52.76|53.48|52.78|53.46|52.76|4
1655658410000|2022-06-19 17:06:50|53.45|52.75|53.32|52.62|53.46|52.76|53.31|52.61|14
1655658420000|2022-06-19 17:07:00|53.31|52.61|53.29|52.59|53.32|52.62|53.28|52.58|16
1655658430000|2022-06-19 17:07:10|53.28|52.58|53.36|52.66|53.36|52.66|53.26|52.56|13
1655658440000|2022-06-19 17:07:20|53.37|52.67|53.35|52.65|53.4|52.7|53.35|52.65|18
1655658450000|2022-06-19 17:07:30|53.34|52.64|53.35|52.65|53.36|52.66|53.32|52.62|17
1655658460000|2022-06-19 17:07:40|53.33|52.63|53.32|52.62|53.34|52.64|53.3|52.6|14
1655658470000|2022-06-19 17:07:50|53.34|52.64|53.34|52.64|53.36|52.66|53.33|52.63|11
1655658480000|2022-06-19 17:08:00|53.35|52.65|53.4|52.7|53.4|52.7|53.34|52.64|13
1655658490000|2022-06-19 17:08:10|53.41|52.71|53.36|52.66|53.41|52.71|53.36|52.66|10
1655658500000|2022-06-19 17:08:20|53.35|52.65|53.33|52.63|53.36|52.66|53.32|52.62|10
1655658510000|2022-06-19 17:08:30|53.32|52.62|53.33|52.63|53.33|52.63|53.32|52.62|6
1655658520000|2022-06-19 17:08:40|53.32|52.62|53.53|52.83|53.54|52.84|53.32|52.62|12
1655658530000|2022-06-19 17:08:50|53.49|52.79|53.46|52.76|53.49|52.79|53.45|52.75|8
1655658540000|2022-06-19 17:09:00|53.44|52.74|53.42|52.72|53.44|52.74|53.42|52.72|5
1655658550000|2022-06-19 17:09:10|53.43|52.73|53.42|52.72|53.43|52.73|53.4|52.7|9
1655658560000|2022-06-19 17:09:20|53.43|52.73|53.48|52.78|53.5|52.8|53.43|52.73|17
1655658570000|2022-06-19 17:09:30|53.49|52.79|53.57|52.87|53.57|52.87|53.49|52.79|7
1655658580000|2022-06-19 17:09:40|53.59|52.89|53.64|52.94|53.64|52.94|53.58|52.88|10
1655658590000|2022-06-19 17:09:50|53.65|52.95|53.59|52.89|53.66|52.96|53.59|52.89|14
1655658600000|2022-06-19 17:10:00|53.58|52.88|53.59|52.89|53.6|52.9|53.58|52.88|6
1655658610000|2022-06-19 17:10:10|53.6|52.9|53.61|52.91|53.62|52.92|53.48|52.78|16
1655658620000|2022-06-19 17:10:20|53.6|52.9|53.59|52.89|53.61|52.91|53.58|52.88|8
1655658630000|2022-06-19 17:10:30|53.62|52.92|53.68|52.98|53.69|52.99|53.62|52.92|16
1655658640000|2022-06-19 17:10:40|53.69|52.99|53.66|52.96|53.69|52.99|53.66|52.96|8
1655658650000|2022-06-19 17:10:50|53.67|52.97|53.67|52.97|53.67|52.97|53.62|52.92|12
1655658660000|2022-06-19 17:11:00|53.68|52.98|53.82|53.12|53.85|53.15|53.68|52.98|17
1655658670000|2022-06-19 17:11:10|53.81|53.11|53.81|53.11|53.85|53.15|53.8|53.1|18
1655658680000|2022-06-19 17:11:20|53.8|53.1|53.85|53.15|53.88|53.18|53.8|53.1|21
1655658690000|2022-06-19 17:11:30|53.84|53.14|54.07|53.37|54.17|53.47|53.84|53.14|30
1655658700000|2022-06-19 17:11:40|54.06|53.36|54.01|53.31|54.08|53.38|54|53.3|27
1655658710000|2022-06-19 17:11:50|54.02|53.32|53.94|53.24|54.02|53.32|53.94|53.24|18
1655658720000|2022-06-19 17:12:00|53.96|53.26|54|53.3|54.01|53.31|53.91|53.21|16
1655658730000|2022-06-19 17:12:10|53.99|53.29|54|53.3|54.03|53.33|53.99|53.29|13
1655658740000|2022-06-19 17:12:20|54.01|53.31|53.97|53.27|54.02|53.32|53.97|53.27|12
1655658750000|2022-06-19 17:12:30|53.98|53.28|54|53.3|54.03|53.33|53.98|53.28|15
1655658760000|2022-06-19 17:12:40|54.01|53.31|54.06|53.36|54.07|53.37|54|53.3|15
1655658770000|2022-06-19 17:12:50|54.05|53.35|54.04|53.34|54.05|53.35|53.93|53.23|16
1655658780000|2022-06-19 17:13:00|54.03|53.33|54|53.3|54.03|53.33|53.99|53.29|17
1655658790000|2022-06-19 17:13:10|54.01|53.31|53.95|53.25|54.01|53.31|53.95|53.25|12
1655658800000|2022-06-19 17:13:20|53.94|53.24|53.95|53.25|53.96|53.26|53.94|53.24|10
1655658810000|2022-06-19 17:13:30|53.96|53.26|53.95|53.25|53.97|53.27|53.94|53.24|18
1655658820000|2022-06-19 17:13:40|53.94|53.24|53.95|53.25|53.95|53.25|53.94|53.24|4
1655658830000|2022-06-19 17:13:50|53.94|53.24|53.95|53.25|53.96|53.26|53.92|53.22|17
1655658840000|2022-06-19 17:14:00|53.94|53.24|53.93|53.23|53.95|53.25|53.92|53.22|11
1655658850000|2022-06-19 17:14:10|53.94|53.24|53.98|53.28|53.98|53.28|53.92|53.22|17
1655658860000|2022-06-19 17:14:20|53.97|53.27|53.98|53.28|53.98|53.28|53.95|53.25|12
1655658870000|2022-06-19 17:14:30|53.97|53.27|53.96|53.26|53.98|53.28|53.95|53.25|16
1655658880000|2022-06-19 17:14:40|53.97|53.27|53.95|53.25|53.97|53.27|53.95|53.25|5
1655658890000|2022-06-19 17:14:50|53.96|53.26|53.97|53.27|53.98|53.28|53.95|53.25|14
1655658900000|2022-06-19 17:15:00|53.98|53.28|54.03|53.33|54.03|53.33|53.93|53.23|16
1655658910000|2022-06-19 17:15:10|54.07|53.37|54.13|53.43|54.18|53.48|54.07|53.37|24
1655658920000|2022-06-19 17:15:20|54.14|53.44|54.18|53.48|54.2|53.5|54.13|53.43|18
1655658930000|2022-06-19 17:15:30|54.17|53.47|54.56|53.86|54.78|54.08|54.17|53.47|30
1655658940000|2022-06-19 17:15:40|54.55|53.85|54.6|53.9|54.64|53.94|54.54|53.84|26
1655658950000|2022-06-19 17:15:50|54.61|53.91|54.63|53.93|54.65|53.95|54.61|53.91|14
1655658960000|2022-06-19 17:16:00|54.65|53.95|54.72|54.02|54.73|54.03|54.65|53.95|24
1655658970000|2022-06-19 17:16:10|54.71|54.01|54.75|54.05|54.78|54.08|54.71|54.01|20
1655658980000|2022-06-19 17:16:20|54.76|54.06|54.75|54.05|54.77|54.07|54.72|54.02|14
1655658990000|2022-06-19 17:16:30|54.74|54.04|54.68|53.98|54.75|54.05|54.67|53.97|27
1655659000000|2022-06-19 17:16:40|54.67|53.97|54.64|53.94|54.71|54.01|54.61|53.91|19
1655659010000|2022-06-19 17:16:50|54.62|53.92|54.59|53.89|54.63|53.93|54.59|53.89|18
1655659020000|2022-06-19 17:17:00|54.6|53.9|54.52|53.82|54.6|53.9|54.52|53.82|23
1655659030000|2022-06-19 17:17:10|54.51|53.81|54.52|53.82|54.52|53.82|54.5|53.8|11
1655659040000|2022-06-19 17:17:20|54.51|53.81|54.51|53.81|54.52|53.82|54.49|53.79|16
1655659050000|2022-06-19 17:17:30|54.5|53.8|54.56|53.86|54.56|53.86|54.49|53.79|11
1655659060000|2022-06-19 17:17:40|54.57|53.87|54.63|53.93|54.69|53.99|54.57|53.87|25
1655659070000|2022-06-19 17:17:50|54.64|53.94|54.69|53.99|54.7|54|54.62|53.92|14
1655659080000|2022-06-19 17:18:00|54.68|53.98|54.7|54|54.7|54|54.68|53.98|15
1655659090000|2022-06-19 17:18:10|54.71|54.01|54.69|53.99|54.73|54.03|54.69|53.99|17
1655659100000|2022-06-19 17:18:20|54.68|53.98|54.62|53.92|54.69|53.99|54.61|53.91|19
1655659110000|2022-06-19 17:18:30|54.61|53.91|54.51|53.81|54.62|53.92|54.5|53.8|17
1655659120000|2022-06-19 17:18:40|54.5|53.8|54.32|53.62|54.5|53.8|54.23|53.53|26
1655659130000|2022-06-19 17:18:50|54.31|53.61|54.34|53.64|54.45|53.75|54.31|53.61|25
1655659140000|2022-06-19 17:19:00|54.35|53.65|54.43|53.73|54.44|53.74|54.35|53.65|17
1655659150000|2022-06-19 17:19:10|54.45|53.75|54.4|53.7|54.45|53.75|54.38|53.68|16
1655659160000|2022-06-19 17:19:20|54.41|53.71|54.41|53.71|54.42|53.72|54.38|53.68|9
1655659170000|2022-06-19 17:19:30|54.4|53.7|54.39|53.69|54.4|53.7|54.33|53.63|13
1655659180000|2022-06-19 17:19:40|54.4|53.7|54.4|53.7|54.42|53.72|54.39|53.69|11
1655659190000|2022-06-19 17:19:50|54.41|53.71|54.42|53.72|54.43|53.73|54.41|53.71|14
1655659200000|2022-06-19 17:20:00|54.41|53.71|54.42|53.72|54.43|53.73|54.37|53.67|12
1655659210000|2022-06-19 17:20:10|54.41|53.71|54.47|53.77|54.47|53.77|54.4|53.7|14
1655659220000|2022-06-19 17:20:20|54.49|53.79|54.61|53.91|54.61|53.91|54.49|53.79|16
1655659230000|2022-06-19 17:20:30|54.62|53.92|54.88|54.18|54.88|54.18|54.62|53.92|16
1655659240000|2022-06-19 17:20:40|54.89|54.19|54.86|54.16|54.96|54.26|54.85|54.15|22
1655659250000|2022-06-19 17:20:50|54.85|54.15|54.71|54.01|54.85|54.15|54.68|53.98|17
1655659260000|2022-06-19 17:21:00|54.7|54|54.75|54.05|54.76|54.06|54.7|54|17
1655659270000|2022-06-19 17:21:10|54.74|54.04|54.72|54.02|54.74|54.04|54.7|54|9
1655659280000|2022-06-19 17:21:20|54.71|54.01|54.71|54.01|54.75|54.05|54.71|54.01|18
1655659290000|2022-06-19 17:21:30|54.68|53.98|54.46|53.76|54.68|53.98|54.4|53.7|27
1655659300000|2022-06-19 17:21:40|54.47|53.77|54.43|53.73|54.51|53.81|54.43|53.73|16
1655659310000|2022-06-19 17:21:50|54.44|53.74|54.45|53.75|54.47|53.77|54.42|53.72|8
1655659320000|2022-06-19 17:22:00|54.44|53.74|54.4|53.7|54.44|53.74|54.4|53.7|17
1655659330000|2022-06-19 17:22:10|54.41|53.71|54.39|53.69|54.41|53.71|54.37|53.67|17
1655659340000|2022-06-19 17:22:20|54.38|53.68|54.26|53.56|54.38|53.68|54.24|53.54|19
1655659350000|2022-06-19 17:22:30|54.25|53.55|54.21|53.51|54.26|53.56|54.21|53.51|14
1655659360000|2022-06-19 17:22:40|54.22|53.52|54.18|53.48|54.22|53.52|54.14|53.44|22
1655659370000|2022-06-19 17:22:50|54.19|53.49|54.1|53.4|54.19|53.49|54.1|53.4|19
1655659380000|2022-06-19 17:23:00|54.11|53.41|54.14|53.44|54.15|53.45|54.11|53.41|14
1655659390000|2022-06-19 17:23:10|54.15|53.45|54.19|53.49|54.22|53.52|54.13|53.43|22
1655659400000|2022-06-19 17:23:20|54.18|53.48|54.13|53.43|54.18|53.48|54.13|53.43|17
1655659410000|2022-06-19 17:23:30|54.12|53.42|54.12|53.42|54.13|53.43|54.09|53.39|14
1655659420000|2022-06-19 17:23:40|54.11|53.41|54.11|53.41|54.13|53.43|54.1|53.4|15
1655659430000|2022-06-19 17:23:50|54.12|53.42|54.09|53.39|54.12|53.42|54.09|53.39|8
1655659440000|2022-06-19 17:24:00|54.08|53.38|54.08|53.38|54.09|53.39|54.05|53.35|19
1655659450000|2022-06-19 17:24:10|54.07|53.37|54.09|53.39|54.1|53.4|54.07|53.37|11
1655659460000|2022-06-19 17:24:20|54.1|53.4|54.31|53.61|54.36|53.66|54.1|53.4|18
1655659470000|2022-06-19 17:24:30|54.29|53.59|54.21|53.51|54.29|53.59|54.21|53.51|10
1655659480000|2022-06-19 17:24:40|54.22|53.52|54.27|53.57|54.27|53.57|54.21|53.51|9
1655659490000|2022-06-19 17:24:50|54.28|53.58|54.18|53.48|54.28|53.58|54.17|53.47|16
1655659500000|2022-06-19 17:25:00|54.17|53.47|54.19|53.49|54.21|53.51|54.17|53.47|18
1655659510000|2022-06-19 17:25:10|54.18|53.48|54.21|53.51|54.21|53.51|54.18|53.48|14
1655659520000|2022-06-19 17:25:20|54.2|53.5|54.2|53.5|54.21|53.51|54.2|53.5|3
1655659530000|2022-06-19 17:25:30|54.19|53.49|54.17|53.47|54.19|53.49|54.16|53.46|9
1655659540000|2022-06-19 17:25:40|54.16|53.46|54.13|53.43|54.17|53.47|54.12|53.42|12
1655659550000|2022-06-19 17:25:50|54.12|53.42|54.01|53.31|54.14|53.44|54|53.3|19
1655659560000|2022-06-19 17:26:00|54|53.3|54.01|53.31|54.02|53.32|53.92|53.22|24
1655659570000|2022-06-19 17:26:10|54|53.3|54.05|53.35|54.07|53.37|54|53.3|8
1655659580000|2022-06-19 17:26:20|54.06|53.36|53.94|53.24|54.07|53.37|53.94|53.24|16
1655659590000|2022-06-19 17:26:30|53.93|53.23|53.99|53.29|54|53.3|53.9|53.2|18
1655659600000|2022-06-19 17:26:40|54|53.3|54.06|53.36|54.06|53.36|54|53.3|12
1655659610000|2022-06-19 17:26:50|54.05|53.35|54.04|53.34|54.06|53.36|54.03|53.33|10
1655659620000|2022-06-19 17:27:00|54.03|53.33|54.03|53.33|54.04|53.34|54.02|53.32|5
1655659630000|2022-06-19 17:27:10|54.05|53.35|54.07|53.37|54.08|53.38|54.05|53.35|9
1655659640000|2022-06-19 17:27:20|54.06|53.36|54.06|53.36|54.07|53.37|54.04|53.34|10
1655659650000|2022-06-19 17:27:30|54.07|53.37|54.04|53.34|54.08|53.38|54.04|53.34|12
1655659660000|2022-06-19 17:27:40|54.06|53.36|54.08|53.38|54.08|53.38|54.06|53.36|5
1655659670000|2022-06-19 17:27:50|54.07|53.37|54.36|53.66|54.37|53.67|54.07|53.37|15
1655659680000|2022-06-19 17:28:00|54.35|53.65|54.38|53.68|54.38|53.68|54.32|53.62|17
1655659690000|2022-06-19 17:28:10|54.37|53.67|54.63|53.93|54.63|53.93|54.37|53.67|23
1655659700000|2022-06-19 17:28:20|54.62|53.92|54.52|53.82|54.64|53.94|54.52|53.82|23
1655659710000|2022-06-19 17:28:30|54.51|53.81|54.49|53.79|54.51|53.81|54.46|53.76|12
1655659720000|2022-06-19 17:28:40|54.5|53.8|54.49|53.79|54.5|53.8|54.45|53.75|16
1655659730000|2022-06-19 17:28:50|54.5|53.8|54.53|53.83|54.53|53.83|54.5|53.8|8
1655659740000|2022-06-19 17:29:00|54.54|53.84|54.59|53.89|54.61|53.91|54.54|53.84|13
1655659750000|2022-06-19 17:29:10|54.58|53.88|54.47|53.77|54.59|53.89|54.45|53.75|16
1655659760000|2022-06-19 17:29:20|54.46|53.76|54.49|53.79|54.5|53.8|54.43|53.73|13
1655659770000|2022-06-19 17:29:30|54.47|53.77|54.35|53.65|54.48|53.78|54.35|53.65|7
1655659780000|2022-06-19 17:29:40|54.34|53.64|54.44|53.74|54.44|53.74|54.34|53.64|19
1655659790000|2022-06-19 17:29:50|54.45|53.75|54.37|53.67|54.46|53.76|54.36|53.66|12
1655659800000|2022-06-19 17:30:00|54.38|53.68|54.37|53.67|54.39|53.69|54.36|53.66|7
1655659810000|2022-06-19 17:30:10|54.38|53.68|54.41|53.71|54.44|53.74|54.38|53.68|12
1655659820000|2022-06-19 17:30:20|54.42|53.72|54.39|53.69|54.42|53.72|54.37|53.67|21
1655659830000|2022-06-19 17:30:30|54.4|53.7|54.41|53.71|54.42|53.72|54.37|53.67|14
1655659840000|2022-06-19 17:30:40|54.4|53.7|54.42|53.72|54.44|53.74|54.4|53.7|16
1655659850000|2022-06-19 17:30:50|54.41|53.71|54.41|53.71|54.42|53.72|54.4|53.7|9
1655659860000|2022-06-19 17:31:00|54.4|53.7|54.41|53.71|54.42|53.72|54.4|53.7|8
1655659870000|2022-06-19 17:31:10|54.4|53.7|54.54|53.84|54.54|53.84|54.39|53.69|16
1655659880000|2022-06-19 17:31:20|54.55|53.85|54.54|53.84|54.57|53.87|54.53|53.83|12
1655659890000|2022-06-19 17:31:30|54.53|53.83|54.5|53.8|54.54|53.84|54.5|53.8|11
1655659900000|2022-06-19 17:31:40|54.49|53.79|54.49|53.79|54.52|53.82|54.48|53.78|15
1655659910000|2022-06-19 17:31:50|54.48|53.78|54.46|53.76|54.49|53.79|54.44|53.74|11
1655659920000|2022-06-19 17:32:00|54.47|53.77|54.43|53.73|54.48|53.78|54.43|53.73|12
1655659930000|2022-06-19 17:32:10|54.44|53.74|54.33|53.63|54.44|53.74|54.31|53.61|15
1655659940000|2022-06-19 17:32:20|54.32|53.62|54.32|53.62|54.36|53.66|54.32|53.62|9
1655659950000|2022-06-19 17:32:30|54.33|53.63|54.31|53.61|54.33|53.63|54.31|53.61|7
1655659960000|2022-06-19 17:32:40|54.32|53.62|54.35|53.65|54.35|53.65|54.3|53.6|10
1655659970000|2022-06-19 17:32:50|54.36|53.66|54.35|53.65|54.36|53.66|54.35|53.65|2
1655659980000|2022-06-19 17:33:00|54.34|53.64|54.35|53.65|54.36|53.66|54.34|53.64|4
1655659990000|2022-06-19 17:33:10|54.36|53.66|54.35|53.65|54.36|53.66|54.34|53.64|6
1655660000000|2022-06-19 17:33:20|54.33|53.63|54.32|53.62|54.33|53.63|54.29|53.59|12
1655660010000|2022-06-19 17:33:30|54.33|53.63|54.25|53.55|54.33|53.63|54.25|53.55|9
1655660020000|2022-06-19 17:33:40|54.24|53.54|54.17|53.47|54.24|53.54|54.15|53.45|15
1655660030000|2022-06-19 17:33:50|54.16|53.46|54.16|53.46|54.2|53.5|54.16|53.46|10
1655660040000|2022-06-19 17:34:00|54.17|53.47|54.14|53.44|54.19|53.49|54.14|53.44|8
1655660050000|2022-06-19 17:34:10|54.15|53.45|54.14|53.44|54.18|53.48|54.06|53.36|19
1655660060000|2022-06-19 17:34:20|54.16|53.46|54.12|53.42|54.16|53.46|54.11|53.41|11
1655660070000|2022-06-19 17:34:30|54.11|53.41|54.09|53.39|54.12|53.42|54.09|53.39|7
1655660080000|2022-06-19 17:34:40|54.08|53.38|54.04|53.34|54.09|53.39|54.04|53.34|12
1655660090000|2022-06-19 17:34:50|54.03|53.33|54.03|53.33|54.04|53.34|54.02|53.32|13
1655660100000|2022-06-19 17:35:00|54.02|53.32|54.02|53.32|54.03|53.33|54.01|53.31|9
1655660110000|2022-06-19 17:35:10|54.01|53.31|54|53.3|54.01|53.31|53.97|53.27|16
1655660120000|2022-06-19 17:35:20|54.01|53.31|54.02|53.32|54.04|53.34|54|53.3|9
1655660130000|2022-06-19 17:35:30|54.03|53.33|54|53.3|54.03|53.33|54|53.3|10
1655660140000|2022-06-19 17:35:40|53.99|53.29|54.01|53.31|54.01|53.31|53.99|53.29|7
1655660150000|2022-06-19 17:35:50|54|53.3|54.37|53.67|54.38|53.68|54|53.3|24
1655660160000|2022-06-19 17:36:00|54.36|53.66|54.25|53.55|54.41|53.71|54.24|53.54|21
1655660170000|2022-06-19 17:36:10|54.24|53.54|54.23|53.53|54.24|53.54|54.2|53.5|17
1655660180000|2022-06-19 17:36:20|54.24|53.54|54.29|53.59|54.29|53.59|54.24|53.54|14
1655660190000|2022-06-19 17:36:30|54.28|53.58|54.26|53.56|54.29|53.59|54.25|53.55|9
1655660200000|2022-06-19 17:36:40|54.25|53.55|54.17|53.47|54.25|53.55|54.17|53.47|10
1655660210000|2022-06-19 17:36:50|54.18|53.48|54.13|53.43|54.18|53.48|54.12|53.42|16
1655660220000|2022-06-19 17:37:00|54.12|53.42|54.1|53.4|54.13|53.43|54.1|53.4|7
1655660230000|2022-06-19 17:37:10|54.11|53.41|54.13|53.43|54.13|53.43|54.11|53.41|3
1655660240000|2022-06-19 17:37:20|54.14|53.44|54.12|53.42|54.15|53.45|54.12|53.42|9
1655660250000|2022-06-19 17:37:30|54.13|53.43|54.14|53.44|54.15|53.45|54.13|53.43|6
1655660260000|2022-06-19 17:37:40|54.15|53.45|54.11|53.41|54.15|53.45|54.11|53.41|5
1655660270000|2022-06-19 17:37:50|54.1|53.4|54.1|53.4|54.11|53.41|54.1|53.4|3
1655660280000|2022-06-19 17:38:00|54.11|53.41|54.11|53.41|54.11|53.41|54.11|53.41|1
1655660290000|2022-06-19 17:38:10|54.12|53.42|54.23|53.53|54.23|53.53|54.11|53.41|17
1655660300000|2022-06-19 17:38:20|54.22|53.52|54.27|53.57|54.28|53.58|54.22|53.52|14
1655660310000|2022-06-19 17:38:30|54.28|53.58|54.19|53.49|54.3|53.6|54.19|53.49|14
1655660320000|2022-06-19 17:38:40|54.2|53.5|54.2|53.5|54.22|53.52|54.2|53.5|9
1655660330000|2022-06-19 17:38:50|54.21|53.51|54.23|53.53|54.23|53.53|54.21|53.51|3
1655660340000|2022-06-19 17:39:00|54.22|53.52|54.23|53.53|54.23|53.53|54.22|53.52|6
1655660350000|2022-06-19 17:39:10|54.24|53.54|54.18|53.48|54.25|53.55|54.17|53.47|10
1655660360000|2022-06-19 17:39:20|54.19|53.49|54.31|53.61|54.31|53.61|54.18|53.48|13
1655660370000|2022-06-19 17:39:30|54.32|53.62|54.33|53.63|54.33|53.63|54.3|53.6|16
1655660380000|2022-06-19 17:39:40|54.32|53.62|54.31|53.61|54.33|53.63|54.31|53.61|14
1655660390000|2022-06-19 17:39:50|54.32|53.62|54.31|53.61|54.32|53.62|54.29|53.59|8
1655660400000|2022-06-19 17:40:00|54.32|53.62|54.33|53.63|54.33|53.63|54.31|53.61|14
1655660410000|2022-06-19 17:40:10|54.32|53.62|54.3|53.6|54.32|53.62|54.28|53.58|13
1655660420000|2022-06-19 17:40:20|54.31|53.61|54.31|53.61|54.31|53.61|54.3|53.6|5
1655660430000|2022-06-19 17:40:30|54.3|53.6|54.26|53.56|54.3|53.6|54.25|53.55|7
1655660440000|2022-06-19 17:40:40|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|2
1655660450000|2022-06-19 17:40:50|54.27|53.57|54.32|53.62|54.32|53.62|54.27|53.57|11
1655660460000|2022-06-19 17:41:00|54.3|53.6|54.4|53.7|54.43|53.73|54.3|53.6|12
1655660470000|2022-06-19 17:41:10|54.38|53.68|54.4|53.7|54.4|53.7|54.36|53.66|8
1655660480000|2022-06-19 17:41:20|54.39|53.69|54.43|53.73|54.43|53.73|54.39|53.69|11
1655660490000|2022-06-19 17:41:30|54.42|53.72|54.42|53.72|54.44|53.74|54.41|53.71|11
1655660500000|2022-06-19 17:41:40|54.41|53.71|54.37|53.67|54.42|53.72|54.36|53.66|11
1655660510000|2022-06-19 17:41:50|54.38|53.68|54.26|53.56|54.39|53.69|54.26|53.56|12
1655660520000|2022-06-19 17:42:00|54.25|53.55|54.22|53.52|54.26|53.56|54.16|53.46|22
1655660530000|2022-06-19 17:42:10|54.21|53.51|54.19|53.49|54.22|53.52|54.18|53.48|8
1655660540000|2022-06-19 17:42:20|54.2|53.5|54.2|53.5|54.2|53.5|54.19|53.49|5
1655660550000|2022-06-19 17:42:30|54.19|53.49|54.19|53.49|54.2|53.5|54.14|53.44|17
1655660560000|2022-06-19 17:42:40|54.18|53.48|54.16|53.46|54.18|53.48|54.16|53.46|3
1655660570000|2022-06-19 17:42:50|54.17|53.47|54.16|53.46|54.17|53.47|54.16|53.46|8
1655660580000|2022-06-19 17:43:00|54.17|53.47|54.21|53.51|54.22|53.52|54.17|53.47|18
1655660590000|2022-06-19 17:43:10|54.22|53.52|54.18|53.48|54.22|53.52|54.17|53.47|8
1655660600000|2022-06-19 17:43:20|54.17|53.47|54.15|53.45|54.18|53.48|54.15|53.45|7
1655660610000|2022-06-19 17:43:30|54.16|53.46|54.15|53.45|54.16|53.46|54.15|53.45|4
1655660620000|2022-06-19 17:43:40|54.16|53.46|54.14|53.44|54.16|53.46|54.14|53.44|9
1655660630000|2022-06-19 17:43:50|54.15|53.45|54.12|53.42|54.15|53.45|54.12|53.42|6
1655660640000|2022-06-19 17:44:00|54.11|53.41|54.25|53.55|54.25|53.55|54.11|53.41|17
1655660650000|2022-06-19 17:44:10|54.23|53.53|54.2|53.5|54.23|53.53|54.19|53.49|8
1655660660000|2022-06-19 17:44:20|54.19|53.49|54.21|53.51|54.21|53.51|54.19|53.49|7
1655660670000|2022-06-19 17:44:30|54.19|53.49|54.18|53.48|54.2|53.5|54.18|53.48|6
1655660680000|2022-06-19 17:44:40|54.16|53.46|54.15|53.45|54.16|53.46|54.15|53.45|4
1655660690000|2022-06-19 17:44:50|54.16|53.46|54.14|53.44|54.16|53.46|54.14|53.44|9
1655660700000|2022-06-19 17:45:00|54.13|53.43|54.15|53.45|54.15|53.45|54.12|53.42|13
1655660710000|2022-06-19 17:45:10|54.14|53.44|54.13|53.43|54.15|53.45|54.13|53.43|6
1655660720000|2022-06-19 17:45:20|54.12|53.42|54.1|53.4|54.13|53.43|54.09|53.39|13
1655660730000|2022-06-19 17:45:30|54.11|53.41|54.03|53.33|54.11|53.41|54.02|53.32|14
1655660740000|2022-06-19 17:45:40|54.02|53.32|53.98|53.28|54.03|53.33|53.97|53.27|5
1655660750000|2022-06-19 17:45:50|53.97|53.27|53.9|53.2|53.98|53.28|53.85|53.15|22
1655660760000|2022-06-19 17:46:00|53.92|53.22|54.01|53.31|54.02|53.32|53.92|53.22|22
1655660770000|2022-06-19 17:46:10|54|53.3|54.02|53.32|54.03|53.33|53.99|53.29|9
1655660780000|2022-06-19 17:46:20|54.03|53.33|53.98|53.28|54.05|53.35|53.98|53.28|13
1655660790000|2022-06-19 17:46:30|53.99|53.29|53.96|53.26|53.99|53.29|53.96|53.26|11
1655660800000|2022-06-19 17:46:40|53.95|53.25|54.04|53.34|54.04|53.34|53.95|53.25|16
1655660810000|2022-06-19 17:46:50|54.05|53.35|54.16|53.46|54.17|53.47|54.05|53.35|21
1655660820000|2022-06-19 17:47:00|54.15|53.45|54.07|53.37|54.15|53.45|54.07|53.37|16
1655660830000|2022-06-19 17:47:10|54.06|53.36|54.01|53.31|54.06|53.36|53.98|53.28|12
1655660840000|2022-06-19 17:47:20|54|53.3|54.02|53.32|54.04|53.34|54|53.3|7
1655660850000|2022-06-19 17:47:30|54.01|53.31|54.03|53.33|54.04|53.34|53.99|53.29|8
1655660860000|2022-06-19 17:47:40|54.02|53.32|54.06|53.36|54.06|53.36|54.02|53.32|4
1655660870000|2022-06-19 17:47:50|54.05|53.35|54.02|53.32|54.05|53.35|54.02|53.32|10
1655660880000|2022-06-19 17:48:00|54.03|53.33|54.04|53.34|54.04|53.34|54.03|53.33|4
1655660890000|2022-06-19 17:48:10|54.05|53.35|54.05|53.35|54.05|53.35|54.04|53.34|5
1655660900000|2022-06-19 17:48:20|54.06|53.36|54.05|53.35|54.07|53.37|54.05|53.35|10
1655660910000|2022-06-19 17:48:30|54.04|53.34|54.02|53.32|54.04|53.34|54.02|53.32|7
1655660920000|2022-06-19 17:48:40|54.01|53.31|54.01|53.31|54.02|53.32|54|53.3|5
1655660930000|2022-06-19 17:48:50|54|53.3|54|53.3|54.01|53.31|54|53.3|7
1655660940000|2022-06-19 17:49:00|53.99|53.29|54|53.3|54|53.3|53.99|53.29|8
1655660950000|2022-06-19 17:49:10|54.01|53.31|54.01|53.31|54.02|53.32|54|53.3|11
1655660960000|2022-06-19 17:49:20|54|53.3|54.02|53.32|54.02|53.32|54|53.3|11
1655660970000|2022-06-19 17:49:30|54.03|53.33|54.03|53.33|54.03|53.33|54.02|53.32|13
1655660980000|2022-06-19 17:49:40|54.02|53.32|54.05|53.35|54.05|53.35|54.02|53.32|5
1655660990000|2022-06-19 17:49:50|54.06|53.36|54.03|53.33|54.07|53.37|54.03|53.33|6
1655661000000|2022-06-19 17:50:00|54.04|53.34|54.05|53.35|54.06|53.36|54.03|53.33|12
1655661010000|2022-06-19 17:50:10|54.06|53.36|54.02|53.32|54.08|53.38|53.99|53.29|19
1655661020000|2022-06-19 17:50:20|54.03|53.33|54|53.3|54.03|53.33|54|53.3|16
1655661030000|2022-06-19 17:50:30|53.99|53.29|53.99|53.29|54|53.3|53.98|53.28|7
1655661040000|2022-06-19 17:50:40|53.98|53.28|53.96|53.26|53.99|53.29|53.96|53.26|4
1655661050000|2022-06-19 17:50:50|53.97|53.27|53.9|53.2|53.97|53.27|53.85|53.15|15
1655661060000|2022-06-19 17:51:00|53.91|53.21|53.91|53.21|53.93|53.23|53.91|53.21|16
1655661070000|2022-06-19 17:51:10|53.9|53.2|53.89|53.19|53.9|53.2|53.85|53.15|11
1655661080000|2022-06-19 17:51:20|53.91|53.21|53.91|53.21|53.92|53.22|53.9|53.2|5
1655661090000|2022-06-19 17:51:30|53.9|53.2|53.93|53.23|53.94|53.24|53.9|53.2|9
1655661100000|2022-06-19 17:51:40|53.94|53.24|53.9|53.2|53.94|53.24|53.9|53.2|5
1655661110000|2022-06-19 17:51:50|53.89|53.19|53.86|53.16|53.9|53.2|53.84|53.14|11
1655661120000|2022-06-19 17:52:00|53.85|53.15|53.85|53.15|53.88|53.18|53.84|53.14|16
1655661130000|2022-06-19 17:52:10|53.84|53.14|53.85|53.15|53.86|53.16|53.84|53.14|4
1655661140000|2022-06-19 17:52:20|53.84|53.14|53.7|53|53.84|53.14|53.7|53|16
1655661150000|2022-06-19 17:52:30|53.71|53.01|53.78|53.08|53.78|53.08|53.71|53.01|16
1655661160000|2022-06-19 17:52:40|53.77|53.07|53.79|53.09|53.81|53.11|53.77|53.07|17
1655661170000|2022-06-19 17:52:50|53.8|53.1|53.8|53.1|53.8|53.1|53.79|53.09|13
1655661180000|2022-06-19 17:53:00|53.79|53.09|53.76|53.06|53.79|53.09|53.74|53.04|11
1655661190000|2022-06-19 17:53:10|53.77|53.07|53.77|53.07|53.77|53.07|53.73|53.03|13
1655661200000|2022-06-19 17:53:20|53.78|53.08|53.79|53.09|53.81|53.11|53.78|53.08|11
1655661210000|2022-06-19 17:53:30|53.8|53.1|53.8|53.1|53.81|53.11|53.79|53.09|11
1655661220000|2022-06-19 17:53:40|53.79|53.09|53.81|53.11|53.81|53.11|53.79|53.09|11
1655661230000|2022-06-19 17:53:50|53.8|53.1|53.75|53.05|53.8|53.1|53.75|53.05|6
1655661240000|2022-06-19 17:54:00|53.77|53.07|53.78|53.08|53.78|53.08|53.74|53.04|10
1655661250000|2022-06-19 17:54:10|53.79|53.09|53.79|53.09|53.8|53.1|53.79|53.09|3
1655661260000|2022-06-19 17:54:20|53.78|53.08|53.77|53.07|53.78|53.08|53.76|53.06|7
1655661270000|2022-06-19 17:54:30|53.78|53.08|53.76|53.06|53.78|53.08|53.76|53.06|5
1655661280000|2022-06-19 17:54:40|53.77|53.07|53.73|53.03|53.77|53.07|53.73|53.03|10
1655661290000|2022-06-19 17:54:50|53.71|53.01|53.74|53.04|53.75|53.05|53.71|53.01|13
1655661300000|2022-06-19 17:55:00|53.73|53.03|53.76|53.06|53.76|53.06|53.72|53.02|8
1655661310000|2022-06-19 17:55:10|53.77|53.07|53.79|53.09|53.79|53.09|53.76|53.06|5
1655661320000|2022-06-19 17:55:20|53.78|53.08|53.84|53.14|53.84|53.14|53.77|53.07|14
1655661330000|2022-06-19 17:55:30|53.85|53.15|53.83|53.13|53.85|53.15|53.82|53.12|11
1655661340000|2022-06-19 17:55:40|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|12
1655661350000|2022-06-19 17:55:50|53.84|53.14|53.85|53.15|53.86|53.16|53.84|53.14|10
1655661360000|2022-06-19 17:56:00|53.86|53.16|53.86|53.16|53.86|53.16|53.85|53.15|3
1655661370000|2022-06-19 17:56:10|53.84|53.14|53.8|53.1|53.84|53.14|53.8|53.1|9
1655661380000|2022-06-19 17:56:20|53.81|53.11|53.8|53.1|53.81|53.11|53.8|53.1|8
1655661390000|2022-06-19 17:56:30|53.81|53.11|53.78|53.08|53.81|53.11|53.77|53.07|7
1655661400000|2022-06-19 17:56:40|53.79|53.09|53.8|53.1|53.8|53.1|53.79|53.09|6
1655661410000|2022-06-19 17:56:50|53.79|53.09|53.82|53.12|53.85|53.15|53.79|53.09|9
1655661420000|2022-06-19 17:57:00|53.8|53.1|53.83|53.13|53.83|53.13|53.8|53.1|8
1655661440000|2022-06-19 17:57:20|53.84|53.14|53.83|53.13|53.84|53.14|53.83|53.13|6
1655661460000|2022-06-19 17:57:40|53.84|53.14|53.84|53.14|53.84|53.14|53.82|53.12|7
1655661470000|2022-06-19 17:57:50|53.89|53.19|53.86|53.16|53.9|53.2|53.83|53.13|13
1655661480000|2022-06-19 17:58:00|53.85|53.15|53.87|53.17|53.87|53.17|53.85|53.15|11
1655661490000|2022-06-19 17:58:10|53.88|53.18|53.9|53.2|53.9|53.2|53.88|53.18|5
1655661500000|2022-06-19 17:58:20|53.92|53.22|54.01|53.31|54.01|53.31|53.92|53.22|10
1655661510000|2022-06-19 17:58:30|54|53.3|54|53.3|54.02|53.32|53.99|53.29|7
1655661520000|2022-06-19 17:58:40|54.01|53.31|53.97|53.27|54.03|53.33|53.96|53.26|11
1655661530000|2022-06-19 17:58:50|53.98|53.28|53.96|53.26|53.98|53.28|53.96|53.26|3
1655661540000|2022-06-19 17:59:00|53.94|53.24|53.95|53.25|53.95|53.25|53.94|53.24|2
1655661550000|2022-06-19 17:59:10|53.94|53.24|53.93|53.23|53.95|53.25|53.92|53.22|5
1655661560000|2022-06-19 17:59:20|53.92|53.22|53.92|53.22|53.93|53.23|53.91|53.21|7
1655661570000|2022-06-19 17:59:30|53.91|53.21|53.91|53.21|53.91|53.21|53.89|53.19|9
1655661580000|2022-06-19 17:59:40|53.9|53.2|53.87|53.17|53.9|53.2|53.87|53.17|10
1655661590000|2022-06-19 17:59:50|53.88|53.18|53.88|53.18|53.89|53.19|53.88|53.18|9
1655661600000|2022-06-19 18:00:00|53.89|53.19|53.9|53.2|53.9|53.2|53.88|53.18|14
1655661610000|2022-06-19 18:00:10|53.91|53.21|53.91|53.21|53.92|53.22|53.9|53.2|7
1655661620000|2022-06-19 18:00:20|53.92|53.22|53.92|53.22|53.92|53.22|53.91|53.21|7
1655661630000|2022-06-19 18:00:30|53.91|53.21|53.93|53.23|53.93|53.23|53.91|53.21|3
1655661640000|2022-06-19 18:00:40|53.92|53.22|54.01|53.31|54.01|53.31|53.92|53.22|10
1655661650000|2022-06-19 18:00:50|54.02|53.32|54.1|53.4|54.11|53.41|54.02|53.32|9
1655661660000|2022-06-19 18:01:00|54.11|53.41|53.99|53.29|54.11|53.41|53.99|53.29|15
1655661670000|2022-06-19 18:01:10|54|53.3|54.04|53.34|54.11|53.41|54|53.3|14
1655661680000|2022-06-19 18:01:20|54.03|53.33|54.09|53.39|54.1|53.4|54.03|53.33|13
1655661690000|2022-06-19 18:01:30|54.08|53.38|54.13|53.43|54.13|53.43|54.08|53.38|6
1655661700000|2022-06-19 18:01:40|54.14|53.44|54.12|53.42|54.15|53.45|54.12|53.42|9
1655661710000|2022-06-19 18:01:50|54.11|53.41|54.06|53.36|54.12|53.42|54.06|53.36|10
1655661720000|2022-06-19 18:02:00|54.04|53.34|54.01|53.31|54.04|53.34|54|53.3|7
1655661730000|2022-06-19 18:02:10|54.03|53.33|54.02|53.32|54.03|53.33|54.02|53.32|2
1655661740000|2022-06-19 18:02:20|54.03|53.33|54.02|53.32|54.03|53.33|54.01|53.31|4
1655661750000|2022-06-19 18:02:30|54.01|53.31|54.02|53.32|54.05|53.35|54|53.3|15
1655661760000|2022-06-19 18:02:40|54.03|53.33|54.01|53.31|54.03|53.33|54.01|53.31|7
1655661770000|2022-06-19 18:02:50|54.02|53.32|54|53.3|54.02|53.32|54|53.3|3
1655661780000|2022-06-19 18:03:00|54.01|53.31|54|53.3|54.01|53.31|54|53.3|4
1655661790000|2022-06-19 18:03:10|53.99|53.29|54|53.3|54|53.3|53.99|53.29|4
1655661800000|2022-06-19 18:03:20|53.99|53.29|53.99|53.29|54|53.3|53.98|53.28|7
1655661810000|2022-06-19 18:03:30|53.98|53.28|53.98|53.28|53.99|53.29|53.98|53.28|5
1655661840000|2022-06-19 18:04:00|53.97|53.27|53.98|53.28|53.98|53.28|53.97|53.27|4
1655661850000|2022-06-19 18:04:10|53.97|53.27|53.98|53.28|53.99|53.29|53.97|53.27|4
1655661860000|2022-06-19 18:04:20|53.99|53.29|53.97|53.27|53.99|53.29|53.97|53.27|7
1655661870000|2022-06-19 18:04:30|53.98|53.28|53.97|53.27|53.98|53.28|53.96|53.26|8
1655661880000|2022-06-19 18:04:40|53.92|53.22|53.91|53.21|53.92|53.22|53.9|53.2|6
1655661890000|2022-06-19 18:04:50|53.9|53.2|53.9|53.2|53.91|53.21|53.89|53.19|13
1655661900000|2022-06-19 18:05:00|53.89|53.19|53.89|53.19|53.89|53.19|53.89|53.19|1
1655661910000|2022-06-19 18:05:10|53.88|53.18|53.92|53.22|53.92|53.22|53.88|53.18|5
1655661920000|2022-06-19 18:05:20|53.91|53.21|53.92|53.22|53.94|53.24|53.91|53.21|9
1655661930000|2022-06-19 18:05:30|53.93|53.23|53.94|53.24|53.95|53.25|53.93|53.23|8
1655661940000|2022-06-19 18:05:40|53.93|53.23|53.93|53.23|53.93|53.23|53.91|53.21|11
1655661950000|2022-06-19 18:05:50|53.94|53.24|53.93|53.23|53.94|53.24|53.93|53.23|4
1655661960000|2022-06-19 18:06:00|53.92|53.22|53.92|53.22|53.93|53.23|53.92|53.22|3
1655661970000|2022-06-19 18:06:10|53.93|53.23|53.94|53.24|53.94|53.24|53.93|53.23|6
1655661980000|2022-06-19 18:06:20|53.93|53.23|53.94|53.24|53.94|53.24|53.93|53.23|6
1655661990000|2022-06-19 18:06:30|53.93|53.23|53.9|53.2|53.93|53.23|53.9|53.2|8
1655662000000|2022-06-19 18:06:40|53.91|53.21|53.89|53.19|53.91|53.21|53.89|53.19|9
1655662010000|2022-06-19 18:06:50|53.9|53.2|53.86|53.16|53.9|53.2|53.85|53.15|6
1655662020000|2022-06-19 18:07:00|53.85|53.15|53.8|53.1|53.85|53.15|53.78|53.08|9
1655662030000|2022-06-19 18:07:10|53.79|53.09|53.78|53.08|53.79|53.09|53.78|53.08|2
1655662040000|2022-06-19 18:07:20|53.79|53.09|53.78|53.08|53.8|53.1|53.78|53.08|8
1655662050000|2022-06-19 18:07:30|53.79|53.09|53.8|53.1|53.81|53.11|53.78|53.08|6
1655662060000|2022-06-19 18:07:40|53.81|53.11|53.81|53.11|53.83|53.13|53.8|53.1|11
1655662070000|2022-06-19 18:07:50|53.8|53.1|53.86|53.16|53.88|53.18|53.8|53.1|12
1655662080000|2022-06-19 18:08:00|53.83|53.13|53.82|53.12|53.83|53.13|53.81|53.11|9
1655662090000|2022-06-19 18:08:10|53.84|53.14|53.85|53.15|53.85|53.15|53.83|53.13|10
1655662100000|2022-06-19 18:08:20|53.84|53.14|53.87|53.17|53.88|53.18|53.84|53.14|11
1655662110000|2022-06-19 18:08:30|53.86|53.16|53.86|53.16|53.87|53.17|53.85|53.15|9
1655662120000|2022-06-19 18:08:40|53.87|53.17|53.85|53.15|53.87|53.17|53.84|53.14|5
1655662130000|2022-06-19 18:08:50|53.86|53.16|53.85|53.15|53.86|53.16|53.85|53.15|4
1655662140000|2022-06-19 18:09:00|53.86|53.16|53.86|53.16|53.87|53.17|53.85|53.15|9
1655662150000|2022-06-19 18:09:10|53.87|53.17|53.88|53.18|53.88|53.18|53.86|53.16|7
1655662160000|2022-06-19 18:09:20|53.89|53.19|54.1|53.4|54.1|53.4|53.89|53.19|17
1655662170000|2022-06-19 18:09:30|54.11|53.41|54.15|53.45|54.17|53.47|54.09|53.39|13
1655662180000|2022-06-19 18:09:40|54.16|53.46|54.13|53.43|54.17|53.47|54.13|53.43|13
1655662190000|2022-06-19 18:09:50|54.12|53.42|54.12|53.42|54.14|53.44|54.1|53.4|15
1655662200000|2022-06-19 18:10:00|54.13|53.43|54.13|53.43|54.13|53.43|54.12|53.42|7
1655662210000|2022-06-19 18:10:10|54.12|53.42|54.14|53.44|54.15|53.45|54.12|53.42|9
1655662220000|2022-06-19 18:10:20|54.15|53.45|54.14|53.44|54.15|53.45|54.14|53.44|8
1655662230000|2022-06-19 18:10:30|54.15|53.45|54.15|53.45|54.17|53.47|54.14|53.44|11
1655662240000|2022-06-19 18:10:40|54.16|53.46|54.12|53.42|54.16|53.46|54.12|53.42|9
1655662250000|2022-06-19 18:10:50|54.13|53.43|54.12|53.42|54.13|53.43|54.12|53.42|2
1655662260000|2022-06-19 18:11:00|54.11|53.41|53.97|53.27|54.12|53.42|53.96|53.26|11
1655662270000|2022-06-19 18:11:10|53.98|53.28|53.95|53.25|54.01|53.31|53.94|53.24|18
1655662280000|2022-06-19 18:11:20|53.96|53.26|53.99|53.29|54.01|53.31|53.95|53.25|14
1655662290000|2022-06-19 18:11:30|53.98|53.28|54.06|53.36|54.07|53.37|53.98|53.28|13
1655662300000|2022-06-19 18:11:40|54.07|53.37|54.02|53.32|54.08|53.38|54.02|53.32|14
1655662310000|2022-06-19 18:11:50|54.01|53.31|53.98|53.28|54.01|53.31|53.98|53.28|4
1655662320000|2022-06-19 18:12:00|53.99|53.29|53.99|53.29|54|53.3|53.98|53.28|9
1655662340000|2022-06-19 18:12:20|53.98|53.28|54.02|53.32|54.02|53.32|53.98|53.28|4
1655662350000|2022-06-19 18:12:30|54.01|53.31|54|53.3|54.02|53.32|54|53.3|10
1655662360000|2022-06-19 18:12:40|54.01|53.31|54.03|53.33|54.03|53.33|54.01|53.31|9
1655662370000|2022-06-19 18:12:50|54.04|53.34|54.04|53.34|54.06|53.36|54.04|53.34|9
1655662380000|2022-06-19 18:13:00|54.05|53.35|54.06|53.36|54.07|53.37|54.04|53.34|14
1655662390000|2022-06-19 18:13:10|54.07|53.37|54.13|53.43|54.14|53.44|54.07|53.37|16
1655662400000|2022-06-19 18:13:20|54.12|53.42|54.21|53.51|54.23|53.53|54.12|53.42|18
1655662410000|2022-06-19 18:13:30|54.19|53.49|54.19|53.49|54.2|53.5|54.17|53.47|13
1655662420000|2022-06-19 18:13:40|54.2|53.5|54.2|53.5|54.21|53.51|54.19|53.49|13
1655662430000|2022-06-19 18:13:50|54.21|53.51|54.22|53.52|54.23|53.53|54.2|53.5|15
1655662440000|2022-06-19 18:14:00|54.23|53.53|54.21|53.51|54.23|53.53|54.2|53.5|13
1655662450000|2022-06-19 18:14:10|54.2|53.5|54.2|53.5|54.21|53.51|54.19|53.49|11
1655662460000|2022-06-19 18:14:20|54.21|53.51|54.2|53.5|54.22|53.52|54.17|53.47|18
1655662470000|2022-06-19 18:14:30|54.19|53.49|54.15|53.45|54.2|53.5|54.14|53.44|14
1655662480000|2022-06-19 18:14:40|54.16|53.46|54.16|53.46|54.16|53.46|54.14|53.44|7
1655662490000|2022-06-19 18:14:50|54.15|53.45|54.18|53.48|54.18|53.48|54.15|53.45|6
1655662500000|2022-06-19 18:15:00|54.17|53.47|54.15|53.45|54.18|53.48|54.13|53.43|18
1655662510000|2022-06-19 18:15:10|54.16|53.46|54.23|53.53|54.23|53.53|54.16|53.46|12
1655662520000|2022-06-19 18:15:20|54.22|53.52|54.22|53.52|54.23|53.53|54.2|53.5|11
1655662530000|2022-06-19 18:15:30|54.23|53.53|54.24|53.54|54.24|53.54|54.22|53.52|18
1655662540000|2022-06-19 18:15:40|54.23|53.53|54.7|54|54.7|54|54.23|53.53|19
1655662550000|2022-06-19 18:15:50|54.71|54.01|54.71|54.01|54.84|54.14|54.71|54.01|24
1655662560000|2022-06-19 18:16:00|54.72|54.02|54.43|53.73|54.72|54.02|54.41|53.71|23
1655662570000|2022-06-19 18:16:10|54.44|53.74|54.62|53.92|54.62|53.92|54.42|53.72|27
1655662580000|2022-06-19 18:16:20|54.61|53.91|54.71|54.01|54.71|54.01|54.6|53.9|20
1655662590000|2022-06-19 18:16:30|54.72|54.02|54.58|53.88|54.73|54.03|54.58|53.88|18
1655662600000|2022-06-19 18:16:40|54.59|53.89|54.63|53.93|54.64|53.94|54.57|53.87|18
1655662610000|2022-06-19 18:16:50|54.62|53.92|54.59|53.89|54.63|53.93|54.59|53.89|18
1655662620000|2022-06-19 18:17:00|54.6|53.9|54.52|53.82|54.6|53.9|54.5|53.8|17
1655662630000|2022-06-19 18:17:10|54.53|53.83|54.51|53.81|54.55|53.85|54.5|53.8|14
1655662640000|2022-06-19 18:17:20|54.52|53.82|54.47|53.77|54.52|53.82|54.45|53.75|18
1655662650000|2022-06-19 18:17:30|54.48|53.78|54.55|53.85|54.56|53.86|54.48|53.78|14
1655662660000|2022-06-19 18:17:40|54.54|53.84|54.49|53.79|54.54|53.84|54.49|53.79|15
1655662670000|2022-06-19 18:17:50|54.48|53.78|54.49|53.79|54.5|53.8|54.47|53.77|16
1655662680000|2022-06-19 18:18:00|54.48|53.78|54.47|53.77|54.49|53.79|54.47|53.77|6
1655662690000|2022-06-19 18:18:10|54.46|53.76|54.44|53.74|54.47|53.77|54.42|53.72|10
1655662700000|2022-06-19 18:18:20|54.45|53.75|54.44|53.74|54.45|53.75|54.43|53.73|8
1655662710000|2022-06-19 18:18:30|54.43|53.73|54.47|53.77|54.47|53.77|54.42|53.72|8
1655662720000|2022-06-19 18:18:40|54.48|53.78|54.45|53.75|54.49|53.79|54.44|53.74|17
1655662730000|2022-06-19 18:18:50|54.44|53.74|54.46|53.76|54.46|53.76|54.44|53.74|11
1655662740000|2022-06-19 18:19:00|54.45|53.75|54.46|53.76|54.47|53.77|54.45|53.75|4
1655662750000|2022-06-19 18:19:10|54.47|53.77|54.49|53.79|54.5|53.8|54.47|53.77|9
1655662760000|2022-06-19 18:19:20|54.5|53.8|54.47|53.77|54.5|53.8|54.47|53.77|8
1655662770000|2022-06-19 18:19:30|54.48|53.78|54.48|53.78|54.48|53.78|54.47|53.77|7
1655662780000|2022-06-19 18:19:40|54.47|53.77|54.47|53.77|54.48|53.78|54.46|53.76|9
1655662800000|2022-06-19 18:20:00|54.48|53.78|54.49|53.79|54.49|53.79|54.47|53.77|7
1655662810000|2022-06-19 18:20:10|54.48|53.78|54.49|53.79|54.5|53.8|54.47|53.77|8
1655662820000|2022-06-19 18:20:20|54.5|53.8|54.49|53.79|54.5|53.8|54.48|53.78|8
1655662830000|2022-06-19 18:20:30|54.48|53.78|54.48|53.78|54.5|53.8|54.48|53.78|7
1655662840000|2022-06-19 18:20:40|54.49|53.79|54.48|53.78|54.49|53.79|54.48|53.78|2
1655662850000|2022-06-19 18:20:50|54.49|53.79|54.5|53.8|54.5|53.8|54.48|53.78|6
1655662860000|2022-06-19 18:21:00|54.51|53.81|54.49|53.79|54.51|53.81|54.47|53.77|15
1655662870000|2022-06-19 18:21:10|54.51|53.81|54.49|53.79|54.51|53.81|54.49|53.79|10
1655662880000|2022-06-19 18:21:20|54.5|53.8|54.49|53.79|54.51|53.81|54.49|53.79|14
1655662890000|2022-06-19 18:21:30|54.5|53.8|54.47|53.77|54.5|53.8|54.47|53.77|8
1655662900000|2022-06-19 18:21:40|54.46|53.76|54.32|53.62|54.46|53.76|54.3|53.6|19
1655662910000|2022-06-19 18:21:50|54.31|53.61|54.29|53.59|54.31|53.61|54.26|53.56|17
1655662920000|2022-06-19 18:22:00|54.28|53.58|54.27|53.57|54.28|53.58|54.26|53.56|13
1655662930000|2022-06-19 18:22:10|54.26|53.56|54.28|53.58|54.31|53.61|54.26|53.56|20
1655662940000|2022-06-19 18:22:20|54.29|53.59|54.3|53.6|54.32|53.62|54.28|53.58|15
1655662950000|2022-06-19 18:22:30|54.29|53.59|54.28|53.58|54.29|53.59|54.28|53.58|8
1655662960000|2022-06-19 18:22:40|54.29|53.59|54.28|53.58|54.29|53.59|54.28|53.58|2
1655662970000|2022-06-19 18:22:50|54.25|53.55|54.25|53.55|54.26|53.56|54.25|53.55|3
1655662980000|2022-06-19 18:23:00|54.24|53.54|54.21|53.51|54.25|53.55|54.21|53.51|9
1655662990000|2022-06-19 18:23:10|54.22|53.52|54.26|53.56|54.26|53.56|54.21|53.51|7
1655663000000|2022-06-19 18:23:20|54.25|53.55|54.26|53.56|54.27|53.57|54.25|53.55|8
1655663010000|2022-06-19 18:23:30|54.27|53.57|54.27|53.57|54.27|53.57|54.26|53.56|9
1655663020000|2022-06-19 18:23:40|54.26|53.56|54.25|53.55|54.27|53.57|54.25|53.55|9
1655663030000|2022-06-19 18:23:50|54.24|53.54|54.24|53.54|54.25|53.55|54.24|53.54|3
1655663040000|2022-06-19 18:24:00|54.23|53.53|54.28|53.58|54.28|53.58|54.23|53.53|6
1655663050000|2022-06-19 18:24:10|54.27|53.57|54.27|53.57|54.28|53.58|54.27|53.57|3
1655663060000|2022-06-19 18:24:20|54.26|53.56|54.27|53.57|54.27|53.57|54.25|53.55|8
1655663070000|2022-06-19 18:24:30|54.28|53.58|54.26|53.56|54.29|53.59|54.26|53.56|11
1655663080000|2022-06-19 18:24:40|54.25|53.55|54.25|53.55|54.26|53.56|54.24|53.54|7
1655663090000|2022-06-19 18:24:50|54.24|53.54|54.23|53.53|54.25|53.55|54.23|53.53|8
1655663100000|2022-06-19 18:25:00|54.24|53.54|54.25|53.55|54.25|53.55|54.23|53.53|8
1655663110000|2022-06-19 18:25:10|54.24|53.54|54.23|53.53|54.25|53.55|54.22|53.52|13
1655663120000|2022-06-19 18:25:20|54.22|53.52|54.24|53.54|54.24|53.54|54.22|53.52|3
1655663130000|2022-06-19 18:25:30|54.23|53.53|54.23|53.53|54.24|53.54|54.23|53.53|7
1655663140000|2022-06-19 18:25:40|54.22|53.52|54.23|53.53|54.23|53.53|54.22|53.52|6
1655663150000|2022-06-19 18:25:50|54.22|53.52|54.23|53.53|54.23|53.53|54.22|53.52|16
1655663160000|2022-06-19 18:26:00|54.22|53.52|54.22|53.52|54.23|53.53|54.22|53.52|13
1655663170000|2022-06-19 18:26:10|54.23|53.53|54.2|53.5|54.23|53.53|54.2|53.5|12
1655663180000|2022-06-19 18:26:20|54.19|53.49|54.13|53.43|54.2|53.5|54.12|53.42|13
1655663190000|2022-06-19 18:26:30|54.06|53.36|54|53.3|54.06|53.36|53.94|53.24|16
1655663200000|2022-06-19 18:26:40|54.01|53.31|54.06|53.36|54.06|53.36|54.01|53.31|13
1655663210000|2022-06-19 18:26:50|54.07|53.37|54.03|53.33|54.07|53.37|54.02|53.32|10
1655663220000|2022-06-19 18:27:00|54.04|53.34|54.04|53.34|54.05|53.35|54.01|53.31|11
1655663230000|2022-06-19 18:27:10|54.05|53.35|54.13|53.43|54.13|53.43|54.04|53.34|11
1655663240000|2022-06-19 18:27:20|54.14|53.44|54.13|53.43|54.14|53.44|54.1|53.4|7
1655663250000|2022-06-19 18:27:30|54.14|53.44|54.17|53.47|54.17|53.47|54.14|53.44|3
1655663260000|2022-06-19 18:27:40|54.16|53.46|54.26|53.56|54.26|53.56|54.16|53.46|19
1655663270000|2022-06-19 18:27:50|54.25|53.55|54.24|53.54|54.25|53.55|54.22|53.52|8
1655663280000|2022-06-19 18:28:00|54.25|53.55|54.23|53.53|54.25|53.55|54.22|53.52|5
1655663290000|2022-06-19 18:28:10|54.26|53.56|54.27|53.57|54.28|53.58|54.26|53.56|4
1655663300000|2022-06-19 18:28:20|54.28|53.58|54.29|53.59|54.29|53.59|54.27|53.57|12
1655663310000|2022-06-19 18:28:30|54.28|53.58|54.28|53.58|54.29|53.59|54.28|53.58|5
1655663320000|2022-06-19 18:28:40|54.29|53.59|54.31|53.61|54.31|53.61|54.29|53.59|3
1655663330000|2022-06-19 18:28:50|54.32|53.62|54.38|53.68|54.41|53.71|54.32|53.62|15
1655663340000|2022-06-19 18:29:00|54.39|53.69|54.39|53.69|54.39|53.69|54.38|53.68|7
1655663350000|2022-06-19 18:29:10|54.4|53.7|54.42|53.72|54.42|53.72|54.38|53.68|12
1655663360000|2022-06-19 18:29:20|54.43|53.73|54.42|53.72|54.43|53.73|54.42|53.72|6
1655663370000|2022-06-19 18:29:30|54.41|53.71|54.41|53.71|54.43|53.73|54.41|53.71|7
1655663380000|2022-06-19 18:29:40|54.42|53.72|54.38|53.68|54.42|53.72|54.37|53.67|10
1655663390000|2022-06-19 18:29:50|54.37|53.67|54.38|53.68|54.38|53.68|54.37|53.67|12
1655663400000|2022-06-19 18:30:00|54.37|53.67|54.4|53.7|54.42|53.72|54.37|53.67|13
1655663410000|2022-06-19 18:30:10|54.39|53.69|54.34|53.64|54.39|53.69|54.34|53.64|14
1655663420000|2022-06-19 18:30:20|54.35|53.65|54.29|53.59|54.35|53.65|54.28|53.58|11
1655663430000|2022-06-19 18:30:30|54.28|53.58|54.3|53.6|54.3|53.6|54.28|53.58|7
1655663440000|2022-06-19 18:30:40|54.29|53.59|54.28|53.58|54.3|53.6|54.28|53.58|8
1655663450000|2022-06-19 18:30:50|54.29|53.59|54.28|53.58|54.29|53.59|54.27|53.57|10
1655663460000|2022-06-19 18:31:00|54.27|53.57|54.19|53.49|54.28|53.58|54.19|53.49|11
1655663470000|2022-06-19 18:31:10|54.2|53.5|54.2|53.5|54.2|53.5|54.19|53.49|7
1655663480000|2022-06-19 18:31:20|54.19|53.49|54.18|53.48|54.2|53.5|54.18|53.48|4
1655663490000|2022-06-19 18:31:30|54.17|53.47|54.18|53.48|54.19|53.49|54.16|53.46|10
1655663500000|2022-06-19 18:31:40|54.19|53.49|54.22|53.52|54.23|53.53|54.18|53.48|12
1655663510000|2022-06-19 18:31:50|54.21|53.51|54.19|53.49|54.24|53.54|54.17|53.47|14
1655663520000|2022-06-19 18:32:00|54.2|53.5|54.25|53.55|54.26|53.56|54.19|53.49|10
1655663530000|2022-06-19 18:32:10|54.26|53.56|54.23|53.53|54.26|53.56|54.23|53.53|7
1655663540000|2022-06-19 18:32:20|54.22|53.52|54.23|53.53|54.24|53.54|54.22|53.52|4
1655663550000|2022-06-19 18:32:30|54.22|53.52|54.22|53.52|54.23|53.53|54.22|53.52|11
1655663560000|2022-06-19 18:32:40|54.21|53.51|54.21|53.51|54.22|53.52|54.21|53.51|3
1655663570000|2022-06-19 18:32:50|54.22|53.52|54.22|53.52|54.22|53.52|54.21|53.51|3
1655663580000|2022-06-19 18:33:00|54.21|53.51|54.24|53.54|54.24|53.54|54.21|53.51|8
1655663590000|2022-06-19 18:33:10|54.23|53.53|54.23|53.53|54.24|53.54|54.22|53.52|5
1655663600000|2022-06-19 18:33:20|54.22|53.52|54.22|53.52|54.24|53.54|54.22|53.52|7
1655663610000|2022-06-19 18:33:30|54.23|53.53|54.27|53.57|54.27|53.57|54.23|53.53|5
1655663620000|2022-06-19 18:33:40|54.28|53.58|54.27|53.57|54.28|53.58|54.26|53.56|3
1655663630000|2022-06-19 18:33:50|54.28|53.58|54.28|53.58|54.28|53.58|54.26|53.56|9
1655663640000|2022-06-19 18:34:00|54.27|53.57|54.29|53.59|54.29|53.59|54.26|53.56|5
1655663650000|2022-06-19 18:34:10|54.3|53.6|54.27|53.57|54.3|53.6|54.26|53.56|10
1655663660000|2022-06-19 18:34:20|54.26|53.56|54.25|53.55|54.26|53.56|54.24|53.54|6
1655663670000|2022-06-19 18:34:30|54.26|53.56|54.26|53.56|54.27|53.57|54.25|53.55|5
1655663680000|2022-06-19 18:34:40|54.27|53.57|54.24|53.54|54.27|53.57|54.23|53.53|8
1655663690000|2022-06-19 18:34:50|54.25|53.55|54.24|53.54|54.27|53.57|54.23|53.53|9
1655663700000|2022-06-19 18:35:00|54.23|53.53|54.28|53.58|54.28|53.58|54.23|53.53|5
1655663710000|2022-06-19 18:35:10|54.27|53.57|54.2|53.5|54.28|53.58|54.17|53.47|14
1655663720000|2022-06-19 18:35:20|54.19|53.49|54.22|53.52|54.22|53.52|54.18|53.48|16
1655663730000|2022-06-19 18:35:30|54.23|53.53|54.24|53.54|54.24|53.54|54.2|53.5|14
1655663740000|2022-06-19 18:35:40|54.25|53.55|54.21|53.51|54.26|53.56|54.2|53.5|9
1655663750000|2022-06-19 18:35:50|54.2|53.5|54.15|53.45|54.21|53.51|54.14|53.44|12
1655663760000|2022-06-19 18:36:00|54.14|53.44|54.24|53.54|54.24|53.54|54.14|53.44|17
1655663770000|2022-06-19 18:36:10|54.25|53.55|54.22|53.52|54.25|53.55|54.21|53.51|8
1655663780000|2022-06-19 18:36:20|54.21|53.51|54.21|53.51|54.24|53.54|54.21|53.51|11
1655663790000|2022-06-19 18:36:30|54.22|53.52|54.23|53.53|54.23|53.53|54.22|53.52|4
1655663800000|2022-06-19 18:36:40|54.22|53.52|54.2|53.5|54.22|53.52|54.2|53.5|13
1655663810000|2022-06-19 18:36:50|54.19|53.49|54.18|53.48|54.22|53.52|54.18|53.48|13
1655663820000|2022-06-19 18:37:00|54.19|53.49|54.18|53.48|54.19|53.49|54.18|53.48|6
1655663830000|2022-06-19 18:37:10|54.17|53.47|54.12|53.42|54.17|53.47|54.12|53.42|12
1655663840000|2022-06-19 18:37:20|54.14|53.44|54.1|53.4|54.14|53.44|54.09|53.39|13
1655663850000|2022-06-19 18:37:30|54.12|53.42|54.13|53.43|54.15|53.45|54.12|53.42|9
1655663860000|2022-06-19 18:37:40|54.14|53.44|54.13|53.43|54.14|53.44|54.12|53.42|8
1655663870000|2022-06-19 18:37:50|54.12|53.42|54.11|53.41|54.12|53.42|54.11|53.41|2
1655663880000|2022-06-19 18:38:00|54.12|53.42|54.09|53.39|54.12|53.42|54.08|53.38|13
1655663890000|2022-06-19 18:38:10|54.08|53.38|54.08|53.38|54.09|53.39|54.08|53.38|5
1655663900000|2022-06-19 18:38:20|54.09|53.39|54.08|53.38|54.09|53.39|54.07|53.37|8
1655663910000|2022-06-19 18:38:30|54.07|53.37|54.08|53.38|54.09|53.39|54.06|53.36|14
1655663920000|2022-06-19 18:38:40|54.07|53.37|54.07|53.37|54.08|53.38|54.07|53.37|3
1655663930000|2022-06-19 18:38:50|54.09|53.39|54.08|53.38|54.09|53.39|54.07|53.37|4
1655663940000|2022-06-19 18:39:00|54.07|53.37|54.08|53.38|54.08|53.38|54.07|53.37|4
1655663950000|2022-06-19 18:39:10|54.09|53.39|54.09|53.39|54.09|53.39|54.09|53.39|1
1655663960000|2022-06-19 18:39:20|54.08|53.38|54.07|53.37|54.08|53.38|54.07|53.37|8
1655663970000|2022-06-19 18:39:30|54.08|53.38|54.06|53.36|54.08|53.38|54.05|53.35|9
1655663980000|2022-06-19 18:39:40|54.05|53.35|54.06|53.36|54.06|53.36|54.05|53.35|8
1655663990000|2022-06-19 18:39:50|54.07|53.37|54.1|53.4|54.1|53.4|54.07|53.37|9
1655664000000|2022-06-19 18:40:00|54.09|53.39|54.09|53.39|54.1|53.4|54.08|53.38|7
1655664010000|2022-06-19 18:40:10|54.08|53.38|54.07|53.37|54.08|53.38|54.07|53.37|6
1655664020000|2022-06-19 18:40:20|54.04|53.34|53.99|53.29|54.04|53.34|53.98|53.28|9
1655664030000|2022-06-19 18:40:30|54|53.3|53.99|53.29|54.01|53.31|53.98|53.28|10
1655664040000|2022-06-19 18:40:40|54|53.3|54.01|53.31|54.02|53.32|53.99|53.29|9
1655664050000|2022-06-19 18:40:50|54.02|53.32|54.01|53.31|54.02|53.32|53.99|53.29|17
1655664060000|2022-06-19 18:41:00|54|53.3|54.01|53.31|54.01|53.31|54|53.3|4
1655664070000|2022-06-19 18:41:10|54|53.3|54.01|53.31|54.01|53.31|54|53.3|10
1655664080000|2022-06-19 18:41:20|54|53.3|54.02|53.32|54.04|53.34|54|53.3|6
1655664090000|2022-06-19 18:41:30|54.01|53.31|54|53.3|54.01|53.31|54|53.3|2
1655664100000|2022-06-19 18:41:40|53.99|53.29|54|53.3|54|53.3|53.99|53.29|4
1655664110000|2022-06-19 18:41:50|53.99|53.29|54|53.3|54|53.3|53.97|53.27|13
1655664120000|2022-06-19 18:42:00|54.01|53.31|53.99|53.29|54.01|53.31|53.99|53.29|7
1655664130000|2022-06-19 18:42:10|53.98|53.28|53.97|53.27|53.98|53.28|53.97|53.27|2
1655664140000|2022-06-19 18:42:20|53.96|53.26|53.94|53.24|53.97|53.27|53.94|53.24|9
1655664150000|2022-06-19 18:42:30|53.93|53.23|53.93|53.23|53.95|53.25|53.93|53.23|13
1655664160000|2022-06-19 18:42:40|53.94|53.24|53.93|53.23|53.96|53.26|53.93|53.23|7
1655664170000|2022-06-19 18:42:50|53.94|53.24|53.93|53.23|53.94|53.24|53.93|53.23|2
1655664180000|2022-06-19 18:43:00|53.94|53.24|53.93|53.23|53.98|53.28|53.93|53.23|13
1655664190000|2022-06-19 18:43:10|53.92|53.22|53.92|53.22|53.93|53.23|53.92|53.22|11
1655664200000|2022-06-19 18:43:20|53.93|53.23|53.93|53.23|53.94|53.24|53.92|53.22|11
1655664210000|2022-06-19 18:43:30|53.94|53.24|53.94|53.24|53.94|53.24|53.93|53.23|7
1655664220000|2022-06-19 18:43:40|53.93|53.23|53.93|53.23|53.94|53.24|53.92|53.22|9
1655664230000|2022-06-19 18:43:50|53.94|53.24|53.94|53.24|53.94|53.24|53.93|53.23|3
1655664240000|2022-06-19 18:44:00|53.93|53.23|53.93|53.23|53.94|53.24|53.93|53.23|5
1655664250000|2022-06-19 18:44:10|53.92|53.22|53.94|53.24|53.94|53.24|53.92|53.22|9
1655664260000|2022-06-19 18:44:20|53.96|53.26|53.96|53.26|53.97|53.27|53.95|53.25|4
1655664270000|2022-06-19 18:44:30|53.95|53.25|53.94|53.24|53.97|53.27|53.93|53.23|14
1655664280000|2022-06-19 18:44:40|53.93|53.23|53.94|53.24|53.95|53.25|53.92|53.22|14
1655664290000|2022-06-19 18:44:50|53.95|53.25|53.96|53.26|53.96|53.26|53.94|53.24|4
1655664300000|2022-06-19 18:45:00|53.97|53.27|54.05|53.35|54.05|53.35|53.96|53.26|10
1655664310000|2022-06-19 18:45:10|54.06|53.36|54.06|53.36|54.07|53.37|54.05|53.35|5
1655664320000|2022-06-19 18:45:20|54.04|53.34|53.96|53.26|54.05|53.35|53.94|53.24|19
1655664330000|2022-06-19 18:45:30|53.95|53.25|53.93|53.23|53.96|53.26|53.92|53.22|8
1655664340000|2022-06-19 18:45:40|53.94|53.24|53.94|53.24|53.95|53.25|53.93|53.23|9
1655664350000|2022-06-19 18:45:50|53.95|53.25|53.98|53.28|53.98|53.28|53.94|53.24|7
1655664360000|2022-06-19 18:46:00|53.96|53.26|53.98|53.28|53.98|53.28|53.96|53.26|6
1655664370000|2022-06-19 18:46:10|53.97|53.27|53.97|53.27|53.97|53.27|53.94|53.24|18
1655664380000|2022-06-19 18:46:20|53.96|53.26|53.96|53.26|53.97|53.27|53.96|53.26|3
1655664390000|2022-06-19 18:46:30|53.95|53.25|53.97|53.27|53.97|53.27|53.95|53.25|8
1655664400000|2022-06-19 18:46:40|53.96|53.26|53.93|53.23|53.96|53.26|53.93|53.23|5
1655664410000|2022-06-19 18:46:50|53.92|53.22|53.9|53.2|53.93|53.23|53.9|53.2|9
1655664420000|2022-06-19 18:47:00|53.91|53.21|53.91|53.21|53.93|53.23|53.91|53.21|11
1655664430000|2022-06-19 18:47:10|53.9|53.2|53.92|53.22|53.93|53.23|53.9|53.2|7
1655664440000|2022-06-19 18:47:20|53.91|53.21|53.9|53.2|53.92|53.22|53.9|53.2|6
1655664460000|2022-06-19 18:47:40|53.89|53.19|53.89|53.19|53.9|53.2|53.89|53.19|7
1655664470000|2022-06-19 18:47:50|53.9|53.2|53.87|53.17|53.9|53.2|53.87|53.17|4
1655664480000|2022-06-19 18:48:00|53.88|53.18|53.88|53.18|53.89|53.19|53.87|53.17|11
1655664490000|2022-06-19 18:48:10|53.87|53.17|53.88|53.18|53.89|53.19|53.87|53.17|4
1655664500000|2022-06-19 18:48:20|53.89|53.19|53.88|53.18|53.89|53.19|53.88|53.18|6
1655664510000|2022-06-19 18:48:30|53.89|53.19|53.7|53|53.89|53.19|53.7|53|15
1655664520000|2022-06-19 18:48:40|53.71|53.01|53.68|52.98|53.71|53.01|53.65|52.95|17
1655664530000|2022-06-19 18:48:50|53.67|52.97|53.79|53.09|53.79|53.09|53.67|52.97|9
1655664540000|2022-06-19 18:49:00|53.78|53.08|53.77|53.07|53.78|53.08|53.76|53.06|8
1655664550000|2022-06-19 18:49:10|53.76|53.06|53.75|53.05|53.77|53.07|53.75|53.05|8
1655664560000|2022-06-19 18:49:20|53.76|53.06|53.77|53.07|53.77|53.07|53.75|53.05|7
1655664570000|2022-06-19 18:49:30|53.78|53.08|53.77|53.07|53.79|53.09|53.77|53.07|12
1655664580000|2022-06-19 18:49:40|53.78|53.08|53.76|53.06|53.78|53.08|53.76|53.06|13
1655664590000|2022-06-19 18:49:50|53.77|53.07|53.77|53.07|53.77|53.07|53.77|53.07|1
1655664600000|2022-06-19 18:50:00|53.78|53.08|53.77|53.07|53.79|53.09|53.76|53.06|6
1655664610000|2022-06-19 18:50:10|53.76|53.06|53.76|53.06|53.77|53.07|53.76|53.06|11
1655664620000|2022-06-19 18:50:20|53.77|53.07|53.77|53.07|53.78|53.08|53.76|53.06|13
1655664630000|2022-06-19 18:50:30|53.78|53.08|53.79|53.09|53.79|53.09|53.77|53.07|6
1655664640000|2022-06-19 18:50:40|53.8|53.1|53.99|53.29|54|53.3|53.77|53.07|21
1655664650000|2022-06-19 18:50:50|54|53.3|54|53.3|54.05|53.35|53.99|53.29|17
1655664660000|2022-06-19 18:51:00|54.01|53.31|53.99|53.29|54.01|53.31|53.96|53.26|14
1655664670000|2022-06-19 18:51:10|54|53.3|53.99|53.29|54.01|53.31|53.99|53.29|4
1655664680000|2022-06-19 18:51:20|53.98|53.28|53.99|53.29|53.99|53.29|53.98|53.28|2
1655664690000|2022-06-19 18:51:30|53.98|53.28|53.97|53.27|53.98|53.28|53.97|53.27|4
1655664700000|2022-06-19 18:51:40|53.98|53.28|53.98|53.28|53.99|53.29|53.97|53.27|9
1655664710000|2022-06-19 18:51:50|53.97|53.27|53.98|53.28|53.99|53.29|53.97|53.27|10
1655664720000|2022-06-19 18:52:00|53.97|53.27|53.99|53.29|53.99|53.29|53.97|53.27|3
1655664730000|2022-06-19 18:52:10|53.98|53.28|53.96|53.26|53.98|53.28|53.95|53.25|9
1655664740000|2022-06-19 18:52:20|53.97|53.27|53.96|53.26|53.97|53.27|53.95|53.25|8
1655664750000|2022-06-19 18:52:30|53.95|53.25|54.07|53.37|54.07|53.37|53.95|53.25|20
1655664760000|2022-06-19 18:52:40|54.06|53.36|54.11|53.41|54.12|53.42|54.06|53.36|13
1655664770000|2022-06-19 18:52:50|54.1|53.4|54.1|53.4|54.12|53.42|54.1|53.4|9
1655664780000|2022-06-19 18:53:00|54.09|53.39|54.09|53.39|54.1|53.4|54.09|53.39|7
1655664790000|2022-06-19 18:53:10|54.08|53.38|54.08|53.38|54.09|53.39|54.06|53.36|8
1655664800000|2022-06-19 18:53:20|54.09|53.39|54.09|53.39|54.09|53.39|54.08|53.38|11
1655664810000|2022-06-19 18:53:30|54.08|53.38|54.09|53.39|54.09|53.39|54.07|53.37|10
1655664820000|2022-06-19 18:53:40|54.1|53.4|54.16|53.46|54.16|53.46|54.09|53.39|12
1655664830000|2022-06-19 18:53:50|54.15|53.45|54.17|53.47|54.19|53.49|54.15|53.45|12
1655664840000|2022-06-19 18:54:00|54.16|53.46|54.17|53.47|54.17|53.47|54.16|53.46|6
1655664850000|2022-06-19 18:54:10|54.16|53.46|54.21|53.51|54.21|53.51|54.16|53.46|11
1655664860000|2022-06-19 18:54:20|54.2|53.5|54.19|53.49|54.2|53.5|54.19|53.49|8
1655664870000|2022-06-19 18:54:30|54.2|53.5|54.18|53.48|54.2|53.5|54.18|53.48|4
1655664880000|2022-06-19 18:54:40|54.17|53.47|54.19|53.49|54.2|53.5|54.17|53.47|11
1655664890000|2022-06-19 18:54:50|54.2|53.5|54.23|53.53|54.25|53.55|54.19|53.49|18
1655664900000|2022-06-19 18:55:00|54.24|53.54|54.25|53.55|54.25|53.55|54.22|53.52|13
1655664910000|2022-06-19 18:55:10|54.24|53.54|54.34|53.64|54.34|53.64|54.24|53.54|11
1655664920000|2022-06-19 18:55:20|54.36|53.66|54.41|53.71|54.44|53.74|54.36|53.66|17
1655664930000|2022-06-19 18:55:30|54.4|53.7|54.4|53.7|54.42|53.72|54.37|53.67|18
1655664940000|2022-06-19 18:55:40|54.41|53.71|54.45|53.75|54.48|53.78|54.41|53.71|15
1655664950000|2022-06-19 18:55:50|54.46|53.76|54.47|53.77|54.49|53.79|54.46|53.76|17
1655664960000|2022-06-19 18:56:00|54.46|53.76|54.4|53.7|54.47|53.77|54.4|53.7|13
1655664970000|2022-06-19 18:56:10|54.39|53.69|54.36|53.66|54.39|53.69|54.36|53.66|8
1655664980000|2022-06-19 18:56:20|54.37|53.67|54.35|53.65|54.37|53.67|54.35|53.65|11
1655664990000|2022-06-19 18:56:30|54.34|53.64|54.34|53.64|54.35|53.65|54.32|53.62|9
1655665000000|2022-06-19 18:56:40|54.35|53.65|54.34|53.64|54.35|53.65|54.34|53.64|4
1655665010000|2022-06-19 18:56:50|54.33|53.63|54.34|53.64|54.34|53.64|54.33|53.63|4
1655665020000|2022-06-19 18:57:00|54.33|53.63|54.34|53.64|54.36|53.66|54.33|53.63|14
1655665030000|2022-06-19 18:57:10|54.33|53.63|54.33|53.63|54.34|53.64|54.33|53.63|9
1655665040000|2022-06-19 18:57:20|54.32|53.62|54.33|53.63|54.33|53.63|54.31|53.61|10
1655665050000|2022-06-19 18:57:30|54.32|53.62|54.33|53.63|54.33|53.63|54.31|53.61|8
1655665060000|2022-06-19 18:57:40|54.34|53.64|54.34|53.64|54.35|53.65|54.33|53.63|10
1655665070000|2022-06-19 18:57:50|54.33|53.63|54.33|53.63|54.33|53.63|54.32|53.62|9
1655665080000|2022-06-19 18:58:00|54.35|53.65|54.34|53.64|54.35|53.65|54.34|53.64|8
1655665090000|2022-06-19 18:58:10|54.36|53.66|54.42|53.72|54.42|53.72|54.35|53.65|13
1655665100000|2022-06-19 18:58:20|54.44|53.74|55.03|54.33|55.04|54.34|54.44|53.74|25
1655665110000|2022-06-19 18:58:30|55.02|54.32|55.06|54.36|55.08|54.38|54.88|54.18|33
1655665120000|2022-06-19 18:58:40|55.07|54.37|54.99|54.29|55.09|54.39|54.94|54.24|31
1655665130000|2022-06-19 18:58:50|55.02|54.32|55.21|54.51|55.21|54.51|55.02|54.32|26
1655665140000|2022-06-19 18:59:00|55.23|54.53|55.39|54.69|55.39|54.69|55.22|54.52|25
1655665150000|2022-06-19 18:59:10|55.36|54.66|55.32|54.62|55.49|54.79|55.31|54.61|32
1655665160000|2022-06-19 18:59:20|55.33|54.63|55.3|54.6|55.39|54.69|55.23|54.53|24
1655665170000|2022-06-19 18:59:30|55.31|54.61|55.33|54.63|55.42|54.72|55.25|54.55|28
1655665180000|2022-06-19 18:59:40|55.32|54.62|55.25|54.55|55.32|54.62|55.22|54.52|22
1655665190000|2022-06-19 18:59:50|55.26|54.56|55.38|54.68|55.39|54.69|55.25|54.55|25
1655665200000|2022-06-19 19:00:00|55.37|54.67|55.3|54.6|55.41|54.71|55.3|54.6|21
1655665210000|2022-06-19 19:00:10|55.31|54.61|55.45|54.75|55.45|54.75|55.31|54.61|29
1655665220000|2022-06-19 19:00:20|55.46|54.76|55.87|55.17|55.88|55.18|55.46|54.76|31
1655665230000|2022-06-19 19:00:30|55.88|55.18|55.98|55.28|56.01|55.31|55.86|55.16|28
1655665240000|2022-06-19 19:00:40|56.02|55.32|56|55.3|56.09|55.39|55.98|55.28|29
1655665250000|2022-06-19 19:00:50|55.98|55.28|56|55.3|56.12|55.42|55.98|55.28|26
1655665260000|2022-06-19 19:01:00|55.96|55.26|55.91|55.21|55.99|55.29|55.88|55.18|21
1655665270000|2022-06-19 19:01:10|55.9|55.2|55.73|55.03|55.9|55.2|55.73|55.03|23
1655665280000|2022-06-19 19:01:20|55.68|54.98|55.57|54.87|55.7|55|55.57|54.87|18
1655665290000|2022-06-19 19:01:30|55.58|54.88|55.5|54.8|55.61|54.91|55.5|54.8|26
1655665300000|2022-06-19 19:01:40|55.49|54.79|55.47|54.77|55.5|54.8|55.46|54.76|12
1655665310000|2022-06-19 19:01:50|55.46|54.76|55.22|54.52|55.46|54.76|55.22|54.52|17
1655665320000|2022-06-19 19:02:00|55.23|54.53|55.17|54.47|55.24|54.54|55.17|54.47|16
1655665330000|2022-06-19 19:02:10|55.15|54.45|55.03|54.33|55.16|54.46|55.02|54.32|22
1655665340000|2022-06-19 19:02:20|55.02|54.32|55.02|54.32|55.04|54.34|55.01|54.31|13
1655665350000|2022-06-19 19:02:30|55.01|54.31|55.09|54.39|55.09|54.39|55.01|54.31|19
1655665360000|2022-06-19 19:02:40|55.1|54.4|55.13|54.43|55.15|54.45|55.1|54.4|14
1655665370000|2022-06-19 19:02:50|55.12|54.42|55.16|54.46|55.19|54.49|55.11|54.41|17
1655665380000|2022-06-19 19:03:00|55.17|54.47|55.22|54.52|55.22|54.52|55.15|54.45|13
1655665390000|2022-06-19 19:03:10|55.24|54.54|55.34|54.64|55.34|54.64|55.21|54.51|23
1655665400000|2022-06-19 19:03:20|55.42|54.72|55.35|54.65|55.42|54.72|55.33|54.63|20
1655665410000|2022-06-19 19:03:30|55.34|54.64|55.39|54.69|55.39|54.69|55.29|54.59|19
1655665420000|2022-06-19 19:03:40|55.38|54.68|55.27|54.57|55.39|54.69|55.27|54.57|21
1655665430000|2022-06-19 19:03:50|55.28|54.58|55.21|54.51|55.28|54.58|55.21|54.51|16
1655665440000|2022-06-19 19:04:00|55.2|54.5|55.23|54.53|55.23|54.53|55.15|54.45|18
1655665450000|2022-06-19 19:04:10|55.22|54.52|55.22|54.52|55.23|54.53|55.21|54.51|13
1655665460000|2022-06-19 19:04:20|55.23|54.53|55.27|54.57|55.3|54.6|55.23|54.53|13
1655665470000|2022-06-19 19:04:30|55.26|54.56|55.33|54.63|55.34|54.64|55.22|54.52|22
1655665480000|2022-06-19 19:04:40|55.36|54.66|55.29|54.59|55.36|54.66|55.29|54.59|18
1655665490000|2022-06-19 19:04:50|55.3|54.6|55.24|54.54|55.32|54.62|55.23|54.53|23
1655665500000|2022-06-19 19:05:00|55.23|54.53|55.24|54.54|55.26|54.56|55.23|54.53|10
1655665510000|2022-06-19 19:05:10|55.23|54.53|55.23|54.53|55.24|54.54|55.22|54.52|13
1655665520000|2022-06-19 19:05:20|55.22|54.52|55.19|54.49|55.23|54.53|55.16|54.46|13
1655665530000|2022-06-19 19:05:30|55.18|54.48|55.16|54.46|55.18|54.48|55.15|54.45|13
1655665540000|2022-06-19 19:05:40|55.14|54.44|54.99|54.29|55.14|54.44|54.97|54.27|21
1655665550000|2022-06-19 19:05:50|55|54.3|54.93|54.23|55|54.3|54.93|54.23|18
1655665560000|2022-06-19 19:06:00|54.94|54.24|54.92|54.22|54.94|54.24|54.89|54.19|17
1655665570000|2022-06-19 19:06:10|54.9|54.2|54.79|54.09|54.9|54.2|54.78|54.08|16
1655665580000|2022-06-19 19:06:20|54.8|54.1|54.74|54.04|54.82|54.12|54.74|54.04|13
1655665590000|2022-06-19 19:06:30|54.72|54.02|54.75|54.05|54.75|54.05|54.69|53.99|22
1655665600000|2022-06-19 19:06:40|54.76|54.06|54.77|54.07|54.84|54.14|54.76|54.06|17
1655665610000|2022-06-19 19:06:50|54.76|54.06|54.85|54.15|54.85|54.15|54.74|54.04|18
1655665620000|2022-06-19 19:07:00|54.87|54.17|54.93|54.23|54.94|54.24|54.87|54.17|17
1655665630000|2022-06-19 19:07:10|54.94|54.24|54.93|54.23|54.95|54.25|54.92|54.22|11
1655665640000|2022-06-19 19:07:20|54.92|54.22|54.91|54.21|54.95|54.25|54.91|54.21|20
1655665650000|2022-06-19 19:07:30|54.9|54.2|54.82|54.12|54.9|54.2|54.81|54.11|12
1655665660000|2022-06-19 19:07:40|54.81|54.11|54.78|54.08|54.81|54.11|54.78|54.08|11
1655665670000|2022-06-19 19:07:50|54.79|54.09|54.82|54.12|54.84|54.14|54.79|54.09|11
1655665680000|2022-06-19 19:08:00|54.81|54.11|54.78|54.08|54.82|54.12|54.78|54.08|8
1655665690000|2022-06-19 19:08:10|54.8|54.1|54.76|54.06|54.8|54.1|54.76|54.06|13
1655665700000|2022-06-19 19:08:20|54.77|54.07|54.79|54.09|54.8|54.1|54.77|54.07|8
1655665710000|2022-06-19 19:08:30|54.78|54.08|54.73|54.03|54.79|54.09|54.73|54.03|11
1655665720000|2022-06-19 19:08:40|54.72|54.02|54.65|53.95|54.72|54.02|54.65|53.95|17
1655665730000|2022-06-19 19:08:50|54.66|53.96|54.56|53.86|54.66|53.96|54.55|53.85|13
1655665740000|2022-06-19 19:09:00|54.55|53.85|54.49|53.79|54.55|53.85|54.39|53.69|21
1655665750000|2022-06-19 19:09:10|54.52|53.82|54.6|53.9|54.61|53.91|54.51|53.81|18
1655665760000|2022-06-19 19:09:20|54.67|53.97|54.74|54.04|54.85|54.15|54.67|53.97|25
1655665770000|2022-06-19 19:09:30|54.72|54.02|54.72|54.02|54.73|54.03|54.72|54.02|9
1655665780000|2022-06-19 19:09:40|54.73|54.03|54.81|54.11|54.82|54.12|54.73|54.03|17
1655665790000|2022-06-19 19:09:50|54.82|54.12|54.84|54.14|54.85|54.15|54.8|54.1|8
1655665800000|2022-06-19 19:10:00|54.85|54.15|54.79|54.09|54.86|54.16|54.79|54.09|20
1655665810000|2022-06-19 19:10:10|54.78|54.08|54.72|54.02|54.78|54.08|54.71|54.01|15
1655665820000|2022-06-19 19:10:20|54.71|54.01|54.75|54.05|54.75|54.05|54.7|54|16
1655665830000|2022-06-19 19:10:30|54.74|54.04|54.76|54.06|54.76|54.06|54.74|54.04|11
1655665840000|2022-06-19 19:10:40|54.77|54.07|54.84|54.14|54.84|54.14|54.76|54.06|14
1655665850000|2022-06-19 19:10:50|54.86|54.16|54.98|54.28|54.98|54.28|54.86|54.16|16
1655665860000|2022-06-19 19:11:00|54.97|54.27|54.94|54.24|54.97|54.27|54.94|54.24|13
1655665870000|2022-06-19 19:11:10|54.95|54.25|54.94|54.24|54.96|54.26|54.92|54.22|16
1655665880000|2022-06-19 19:11:20|54.92|54.22|54.92|54.22|54.97|54.27|54.92|54.22|16
1655665890000|2022-06-19 19:11:30|54.93|54.23|54.97|54.27|54.98|54.28|54.93|54.23|4
1655665900000|2022-06-19 19:11:40|54.98|54.28|54.89|54.19|54.98|54.28|54.89|54.19|9
1655665910000|2022-06-19 19:11:50|54.88|54.18|54.81|54.11|54.88|54.18|54.81|54.11|21
1655665920000|2022-06-19 19:12:00|54.8|54.1|54.86|54.16|54.86|54.16|54.8|54.1|13
1655665930000|2022-06-19 19:12:10|54.85|54.15|54.9|54.2|54.92|54.22|54.82|54.12|15
1655665940000|2022-06-19 19:12:20|54.91|54.21|54.91|54.21|54.91|54.21|54.89|54.19|9
1655665950000|2022-06-19 19:12:30|54.9|54.2|54.93|54.23|54.94|54.24|54.89|54.19|12
1655665960000|2022-06-19 19:12:40|54.94|54.24|54.94|54.24|54.94|54.24|54.92|54.22|15
1655665970000|2022-06-19 19:12:50|54.93|54.23|54.91|54.21|54.93|54.23|54.91|54.21|11
1655665980000|2022-06-19 19:13:00|54.9|54.2|54.9|54.2|54.93|54.23|54.88|54.18|16
1655665990000|2022-06-19 19:13:10|54.91|54.21|54.78|54.08|54.91|54.21|54.78|54.08|20
1655666000000|2022-06-19 19:13:20|54.77|54.07|54.74|54.04|54.77|54.07|54.73|54.03|16
1655666010000|2022-06-19 19:13:30|54.75|54.05|54.77|54.07|54.77|54.07|54.75|54.05|13
1655666020000|2022-06-19 19:13:40|54.79|54.09|54.77|54.07|54.79|54.09|54.77|54.07|5
1655666030000|2022-06-19 19:13:50|54.76|54.06|54.77|54.07|54.78|54.08|54.75|54.05|11
1655666040000|2022-06-19 19:14:00|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|14
1655666050000|2022-06-19 19:14:10|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|4
1655666060000|2022-06-19 19:14:20|54.78|54.08|54.75|54.05|54.78|54.08|54.74|54.04|7
1655666070000|2022-06-19 19:14:30|54.73|54.03|54.75|54.05|54.75|54.05|54.72|54.02|7
1655666080000|2022-06-19 19:14:40|54.74|54.04|54.64|53.94|54.75|54.05|54.62|53.92|15
1655666090000|2022-06-19 19:14:50|54.63|53.93|54.65|53.95|54.65|53.95|54.59|53.89|19
1655666100000|2022-06-19 19:15:00|54.66|53.96|54.89|54.19|54.89|54.19|54.66|53.96|19
1655666110000|2022-06-19 19:15:10|54.88|54.18|54.75|54.05|54.88|54.18|54.75|54.05|14
1655666120000|2022-06-19 19:15:20|54.73|54.03|54.7|54|54.74|54.04|54.7|54|15
1655666130000|2022-06-19 19:15:30|54.71|54.01|54.68|53.98|54.71|54.01|54.68|53.98|12
1655666140000|2022-06-19 19:15:40|54.69|53.99|54.7|54|54.7|54|54.68|53.98|12
1655666150000|2022-06-19 19:15:50|54.71|54.01|54.72|54.02|54.73|54.03|54.7|54|7
1655666160000|2022-06-19 19:16:00|54.71|54.01|54.71|54.01|54.73|54.03|54.69|53.99|10
1655666170000|2022-06-19 19:16:10|54.7|54|54.66|53.96|54.71|54.01|54.65|53.95|14
1655666180000|2022-06-19 19:16:20|54.67|53.97|54.65|53.95|54.67|53.97|54.65|53.95|7
1655666190000|2022-06-19 19:16:30|54.66|53.96|54.64|53.94|54.66|53.96|54.63|53.93|11
1655666200000|2022-06-19 19:16:40|54.63|53.93|54.67|53.97|54.67|53.97|54.63|53.93|9
1655666210000|2022-06-19 19:16:50|54.66|53.96|54.64|53.94|54.67|53.97|54.64|53.94|5
1655666220000|2022-06-19 19:17:00|54.62|53.92|54.59|53.89|54.62|53.92|54.59|53.89|6
1655666230000|2022-06-19 19:17:10|54.58|53.88|54.49|53.79|54.58|53.88|54.48|53.78|12
1655666240000|2022-06-19 19:17:20|54.48|53.78|54.48|53.78|54.49|53.79|54.47|53.77|11
1655666250000|2022-06-19 19:17:30|54.49|53.79|54.42|53.72|54.51|53.81|54.42|53.72|13
1655666260000|2022-06-19 19:17:40|54.41|53.71|54.36|53.66|54.41|53.71|54.33|53.63|16
1655666270000|2022-06-19 19:17:50|54.37|53.67|54.52|53.82|54.52|53.82|54.37|53.67|17
1655666280000|2022-06-19 19:18:00|54.53|53.83|54.48|53.78|54.53|53.83|54.48|53.78|10
1655666290000|2022-06-19 19:18:10|54.47|53.77|54.45|53.75|54.48|53.78|54.45|53.75|7
1655666300000|2022-06-19 19:18:20|54.46|53.76|54.49|53.79|54.49|53.79|54.46|53.76|6
1655666310000|2022-06-19 19:18:30|54.51|53.81|54.51|53.81|54.51|53.81|54.5|53.8|13
1655666320000|2022-06-19 19:18:40|54.5|53.8|54.5|53.8|54.51|53.81|54.48|53.78|11
1655666330000|2022-06-19 19:18:50|54.51|53.81|54.5|53.8|54.52|53.82|54.49|53.79|10
1655666340000|2022-06-19 19:19:00|54.51|53.81|54.48|53.78|54.51|53.81|54.48|53.78|6
1655666350000|2022-06-19 19:19:10|54.47|53.77|54.47|53.77|54.48|53.78|54.46|53.76|7
1655666360000|2022-06-19 19:19:20|54.46|53.76|54.42|53.72|54.47|53.77|54.42|53.72|13
1655666370000|2022-06-19 19:19:30|54.43|53.73|54.45|53.75|54.45|53.75|54.41|53.71|11
1655666380000|2022-06-19 19:19:40|54.46|53.76|54.45|53.75|54.46|53.76|54.44|53.74|4
1655666390000|2022-06-19 19:19:50|54.44|53.74|54.42|53.72|54.45|53.75|54.42|53.72|5
1655666400000|2022-06-19 19:20:00|54.41|53.71|54.4|53.7|54.41|53.71|54.38|53.68|9
1655666410000|2022-06-19 19:20:10|54.41|53.71|54.4|53.7|54.42|53.72|54.4|53.7|8
1655666420000|2022-06-19 19:20:20|54.41|53.71|54.38|53.68|54.41|53.71|54.38|53.68|8
1655666430000|2022-06-19 19:20:30|54.37|53.67|54.38|53.68|54.38|53.68|54.36|53.66|10
1655666440000|2022-06-19 19:20:40|54.39|53.69|54.38|53.68|54.39|53.69|54.37|53.67|6
1655666450000|2022-06-19 19:20:50|54.37|53.67|54.4|53.7|54.4|53.7|54.37|53.67|8
1655666460000|2022-06-19 19:21:00|54.41|53.71|54.47|53.77|54.47|53.77|54.41|53.71|10
1655666470000|2022-06-19 19:21:10|54.48|53.78|54.5|53.8|54.52|53.82|54.47|53.77|20
1655666480000|2022-06-19 19:21:20|54.49|53.79|54.48|53.78|54.49|53.79|54.46|53.76|10
1655666490000|2022-06-19 19:21:30|54.47|53.77|54.47|53.77|54.49|53.79|54.46|53.76|10
1655666500000|2022-06-19 19:21:40|54.46|53.76|54.47|53.77|54.5|53.8|54.43|53.73|18
1655666510000|2022-06-19 19:21:50|54.48|53.78|54.49|53.79|54.54|53.84|54.48|53.78|12
1655666520000|2022-06-19 19:22:00|54.48|53.78|54.49|53.79|54.5|53.8|54.48|53.78|4
1655666530000|2022-06-19 19:22:10|54.48|53.78|54.49|53.79|54.5|53.8|54.48|53.78|12
1655666540000|2022-06-19 19:22:20|54.48|53.78|54.49|53.79|54.49|53.79|54.48|53.78|4
1655666550000|2022-06-19 19:22:30|54.48|53.78|54.49|53.79|54.49|53.79|54.46|53.76|8
1655666560000|2022-06-19 19:22:40|54.48|53.78|54.49|53.79|54.5|53.8|54.47|53.77|6
1655666570000|2022-06-19 19:22:50|54.5|53.8|54.57|53.87|54.58|53.88|54.5|53.8|11
1655666580000|2022-06-19 19:23:00|54.56|53.86|54.56|53.86|54.57|53.87|54.55|53.85|21
1655666590000|2022-06-19 19:23:10|54.57|53.87|54.54|53.84|54.57|53.87|54.54|53.84|7
1655666600000|2022-06-19 19:23:20|54.55|53.85|54.55|53.85|54.55|53.85|54.52|53.82|14
1655666610000|2022-06-19 19:23:30|54.54|53.84|54.55|53.85|54.56|53.86|54.53|53.83|11
1655666620000|2022-06-19 19:23:40|54.56|53.86|54.56|53.86|54.57|53.87|54.55|53.85|17
1655666630000|2022-06-19 19:23:50|54.57|53.87|54.57|53.87|54.57|53.87|54.55|53.85|9
1655666640000|2022-06-19 19:24:00|54.55|53.85|54.58|53.88|54.59|53.89|54.55|53.85|12
1655666650000|2022-06-19 19:24:10|54.59|53.89|54.6|53.9|54.61|53.91|54.58|53.88|9
1655666660000|2022-06-19 19:24:20|54.59|53.89|54.6|53.9|54.61|53.91|54.59|53.89|12
1655666670000|2022-06-19 19:24:30|54.59|53.89|54.59|53.89|54.6|53.9|54.58|53.88|11
1655666680000|2022-06-19 19:24:40|54.58|53.88|54.59|53.89|54.6|53.9|54.58|53.88|12
1655666690000|2022-06-19 19:24:50|54.58|53.88|54.56|53.86|54.58|53.88|54.56|53.86|9
1655666700000|2022-06-19 19:25:00|54.57|53.87|54.57|53.87|54.57|53.87|54.55|53.85|9
1655666710000|2022-06-19 19:25:10|54.58|53.88|54.58|53.88|54.6|53.9|54.57|53.87|10
1655666720000|2022-06-19 19:25:20|54.59|53.89|54.61|53.91|54.61|53.91|54.57|53.87|8
1655666730000|2022-06-19 19:25:30|54.62|53.92|54.69|53.99|54.7|54|54.62|53.92|11
1655666740000|2022-06-19 19:25:40|54.68|53.98|54.54|53.84|54.69|53.99|54.54|53.84|15
1655666750000|2022-06-19 19:25:50|54.55|53.85|54.6|53.9|54.6|53.9|54.54|53.84|8
1655666760000|2022-06-19 19:26:00|54.61|53.91|54.6|53.9|54.61|53.91|54.59|53.89|12
1655666770000|2022-06-19 19:26:10|54.61|53.91|54.67|53.97|54.7|54|54.61|53.91|7
1655666780000|2022-06-19 19:26:20|54.68|53.98|54.68|53.98|54.68|53.98|54.66|53.96|11
1655666790000|2022-06-19 19:26:30|54.69|53.99|54.8|54.1|54.8|54.1|54.69|53.99|12
1655666800000|2022-06-19 19:26:40|54.79|54.09|54.79|54.09|54.82|54.12|54.78|54.08|12
1655666810000|2022-06-19 19:26:50|54.8|54.1|54.72|54.02|54.8|54.1|54.71|54.01|14
1655666820000|2022-06-19 19:27:00|54.73|54.03|54.77|54.07|54.78|54.08|54.72|54.02|11
1655666830000|2022-06-19 19:27:10|54.78|54.08|54.77|54.07|54.78|54.08|54.76|54.06|4
1655666840000|2022-06-19 19:27:20|54.76|54.06|54.78|54.08|54.78|54.08|54.76|54.06|9
1655666850000|2022-06-19 19:27:30|54.77|54.07|54.83|54.13|54.84|54.14|54.77|54.07|15
1655666860000|2022-06-19 19:27:40|54.82|54.12|54.81|54.11|54.85|54.15|54.81|54.11|16
1655666870000|2022-06-19 19:27:50|54.82|54.12|54.79|54.09|54.82|54.12|54.78|54.08|12
1655666880000|2022-06-19 19:28:00|54.78|54.08|54.74|54.04|54.79|54.09|54.74|54.04|15
1655666890000|2022-06-19 19:28:10|54.72|54.02|54.71|54.01|54.73|54.03|54.69|53.99|13
1655666900000|2022-06-19 19:28:20|54.7|54|54.71|54.01|54.73|54.03|54.7|54|14
1655666910000|2022-06-19 19:28:30|54.72|54.02|54.73|54.03|54.73|54.03|54.7|54|12
1655666920000|2022-06-19 19:28:40|54.72|54.02|54.71|54.01|54.73|54.03|54.7|54|13
1655666930000|2022-06-19 19:28:50|54.7|54|54.71|54.01|54.73|54.03|54.69|53.99|14
1655666940000|2022-06-19 19:29:00|54.7|54|54.71|54.01|54.71|54.01|54.69|53.99|6
1655666950000|2022-06-19 19:29:10|54.7|54|54.69|53.99|54.72|54.02|54.69|53.99|11
1655666960000|2022-06-19 19:29:20|54.68|53.98|54.65|53.95|54.68|53.98|54.64|53.94|7
1655666970000|2022-06-19 19:29:30|54.66|53.96|54.72|54.02|54.74|54.04|54.65|53.95|16
1655666980000|2022-06-19 19:29:40|54.71|54.01|54.69|53.99|54.74|54.04|54.69|53.99|10
1655666990000|2022-06-19 19:29:50|54.68|53.98|54.75|54.05|54.77|54.07|54.68|53.98|21
1655667000000|2022-06-19 19:30:00|54.76|54.06|54.83|54.13|54.84|54.14|54.76|54.06|15
1655667010000|2022-06-19 19:30:10|54.84|54.14|54.78|54.08|54.84|54.14|54.77|54.07|16
1655667020000|2022-06-19 19:30:20|54.77|54.07|54.8|54.1|54.83|54.13|54.77|54.07|16
1655667030000|2022-06-19 19:30:30|54.81|54.11|55.32|53.62|55.33|54.11|54.8|53.59|15
1655667040000|2022-06-19 19:30:40|55.31|53.61|55.3|53.6|55.32|53.62|55.29|53.59|12
1655667050000|2022-06-19 19:30:50|55.29|53.59|55.3|53.6|55.33|53.63|55.29|53.59|10
1655667060000|2022-06-19 19:31:00|55.29|53.59|55.29|53.59|55.3|53.6|55.29|53.59|7
1655667070000|2022-06-19 19:31:10|55.28|53.58|55.18|53.48|55.28|53.58|55.18|53.48|18
1655667080000|2022-06-19 19:31:20|55.19|53.49|55.16|53.46|55.19|53.49|55.16|53.46|6
1655667090000|2022-06-19 19:31:30|55.15|53.45|55.35|53.65|55.37|53.67|55.12|53.42|16
1655667100000|2022-06-19 19:31:40|55.4|53.7|55.45|53.75|55.45|53.75|55.4|53.7|16
1655667110000|2022-06-19 19:31:50|55.46|53.76|55.51|53.81|55.51|53.81|55.45|53.75|15
1655667120000|2022-06-19 19:32:00|55.5|53.8|55.51|53.81|55.52|53.82|55.5|53.8|12
1655667130000|2022-06-19 19:32:10|55.5|53.8|55.48|53.78|55.51|53.81|55.47|53.77|13
1655667140000|2022-06-19 19:32:20|55.47|53.77|55.54|53.84|55.54|53.84|55.47|53.77|19
1655667150000|2022-06-19 19:32:30|55.55|53.85|55.55|53.85|55.57|53.87|55.54|53.84|13
1655667160000|2022-06-19 19:32:40|55.56|53.86|55.53|53.83|55.57|53.87|55.52|53.82|16
1655667170000|2022-06-19 19:32:50|55.52|53.82|55.51|53.81|55.53|53.83|55.5|53.8|8
1655667180000|2022-06-19 19:33:00|55.5|53.8|55.55|53.85|55.55|53.85|55.49|53.79|11
1655667190000|2022-06-19 19:33:10|55.56|53.86|55.61|53.91|55.65|53.95|55.56|53.86|17
1655667200000|2022-06-19 19:33:20|55.6|53.9|55.58|53.88|55.6|53.9|55.55|53.85|15
1655667210000|2022-06-19 19:33:30|55.57|53.87|55.55|53.85|55.62|53.92|55.55|53.85|12
1655667220000|2022-06-19 19:33:40|55.56|53.86|55.55|53.85|55.6|53.9|55.54|53.84|12
1655667230000|2022-06-19 19:33:50|55.54|53.84|55.58|53.88|55.58|53.88|55.54|53.84|10
1655667240000|2022-06-19 19:34:00|55.59|53.89|55.67|53.97|55.67|53.97|55.55|53.85|13
1655667250000|2022-06-19 19:34:10|55.66|53.96|55.67|53.97|55.67|53.97|55.62|53.92|18
1655667260000|2022-06-19 19:34:20|55.66|53.96|55.78|54.08|55.78|54.08|55.66|53.96|19
1655667270000|2022-06-19 19:34:30|55.79|54.09|55.78|54.08|55.83|54.13|55.77|54.07|14
1655667280000|2022-06-19 19:34:40|55.77|54.07|55.76|54.06|55.77|54.07|55.75|54.05|8
1655667290000|2022-06-19 19:34:50|55.77|54.07|55.83|54.13|55.86|54.16|55.77|54.07|15
1655667300000|2022-06-19 19:35:00|55.84|54.14|55.83|54.13|55.84|54.14|55.83|54.13|8
1655667310000|2022-06-19 19:35:10|55.82|54.12|55.83|54.13|55.83|54.13|55.82|54.12|4
1655667320000|2022-06-19 19:35:20|55.82|54.12|55.83|54.13|55.86|54.16|55.82|54.12|12
1655667330000|2022-06-19 19:35:30|55.82|54.12|55.8|54.1|55.82|54.12|55.78|54.08|15
1655667340000|2022-06-19 19:35:40|55.79|54.09|55.83|54.13|55.83|54.13|55.78|54.08|12
1655667350000|2022-06-19 19:35:50|55.82|54.12|55.83|54.13|55.83|54.13|55.8|54.1|13
1655667360000|2022-06-19 19:36:00|55.84|54.14|55.85|54.15|55.88|54.18|55.84|54.14|10
1655667370000|2022-06-19 19:36:10|55.86|54.16|55.8|54.1|55.87|54.17|55.8|54.1|8
1655667380000|2022-06-19 19:36:20|55.81|54.11|55.89|54.19|55.91|54.21|55.81|54.11|16
1655667390000|2022-06-19 19:36:30|55.9|54.2|55.84|54.14|55.9|54.2|55.83|54.13|11
1655667400000|2022-06-19 19:36:40|55.83|54.13|55.81|54.11|55.83|54.13|55.81|54.11|12
1655667410000|2022-06-19 19:36:50|55.8|54.1|55.78|54.08|55.8|54.1|55.78|54.08|12
1655667420000|2022-06-19 19:37:00|55.79|54.09|55.8|54.1|55.81|54.11|55.79|54.09|6
1655667430000|2022-06-19 19:37:10|55.81|54.11|55.76|54.06|55.81|54.11|55.76|54.06|13
1655667440000|2022-06-19 19:37:20|55.77|54.07|55.72|54.02|55.77|54.07|55.71|54.01|16
1655667450000|2022-06-19 19:37:30|55.71|54.01|55.73|54.03|55.74|54.04|55.69|53.99|10
1655667460000|2022-06-19 19:37:40|55.72|54.02|55.75|54.05|55.75|54.05|55.72|54.02|4
1655667470000|2022-06-19 19:37:50|55.76|54.06|55.71|54.01|55.76|54.06|55.71|54.01|6
1655667480000|2022-06-19 19:38:00|55.7|54|55.77|54.07|55.77|54.07|55.62|53.92|19
1655667490000|2022-06-19 19:38:10|55.76|54.06|55.78|54.08|55.78|54.08|55.76|54.06|3
1655667500000|2022-06-19 19:38:20|55.79|54.09|55.89|54.19|55.9|54.2|55.79|54.09|11
1655667510000|2022-06-19 19:38:30|55.88|54.18|55.86|54.16|55.89|54.19|55.86|54.16|15
1655667520000|2022-06-19 19:38:40|55.85|54.15|55.83|54.13|55.86|54.16|55.82|54.12|11
1655667530000|2022-06-19 19:38:50|55.82|54.12|55.82|54.12|55.83|54.13|55.81|54.11|7
1655667540000|2022-06-19 19:39:00|55.83|54.13|56.06|54.36|56.09|54.39|55.83|54.13|17
1655667550000|2022-06-19 19:39:10|56.05|54.35|56|54.3|56.08|54.38|55.98|54.28|17
1655667560000|2022-06-19 19:39:20|55.99|54.29|55.99|54.29|56|54.3|55.98|54.28|5
1655667570000|2022-06-19 19:39:30|56|54.3|56.11|54.41|56.11|54.41|56|54.3|20
1655667580000|2022-06-19 19:39:40|56.15|54.45|56.24|54.54|56.25|54.55|56.15|54.45|22
1655667590000|2022-06-19 19:39:50|56.23|54.53|56.14|54.44|56.23|54.53|56.12|54.42|15
1655667600000|2022-06-19 19:40:00|56.15|54.45|56.13|54.43|56.15|54.45|56.05|54.35|17
1655667610000|2022-06-19 19:40:10|56.14|54.44|56.12|54.42|56.14|54.44|56.12|54.42|5
1655667620000|2022-06-19 19:40:20|56.1|54.4|56.04|54.34|56.1|54.4|56.04|54.34|11
1655667630000|2022-06-19 19:40:30|56.05|54.35|56.04|54.34|56.06|54.36|56.04|54.34|7
1655667640000|2022-06-19 19:40:40|56.03|54.33|56.03|54.33|56.04|54.34|56.02|54.32|5
1655667650000|2022-06-19 19:40:50|56.02|54.32|56.03|54.33|56.04|54.34|56|54.3|8
1655667660000|2022-06-19 19:41:00|56.04|54.34|56.05|54.35|56.05|54.35|56.03|54.33|6
1655667670000|2022-06-19 19:41:10|56.06|54.36|56.08|54.38|56.11|54.41|56.06|54.36|5
1655667680000|2022-06-19 19:41:20|56.07|54.37|56.09|54.39|56.09|54.39|56.06|54.36|9
1655667690000|2022-06-19 19:41:30|56.1|54.4|56.08|54.38|56.1|54.4|56.08|54.38|7
1655667700000|2022-06-19 19:41:40|56.09|54.39|56.09|54.39|56.1|54.4|56.09|54.39|3
1655667710000|2022-06-19 19:41:50|56.1|54.4|56.1|54.4|56.11|54.41|56.09|54.39|11
1655667720000|2022-06-19 19:42:00|56.09|54.39|56.05|54.35|56.09|54.39|56.04|54.34|9
1655667730000|2022-06-19 19:42:10|56.07|54.37|56.14|54.44|56.14|54.44|56.07|54.37|18
1655667740000|2022-06-19 19:42:20|56.13|54.43|56.16|54.46|56.16|54.46|56.13|54.43|12
1655667750000|2022-06-19 19:42:30|56.15|54.45|56.15|54.45|56.16|54.46|56.14|54.44|7
1655667760000|2022-06-19 19:42:40|56.14|54.44|56.14|54.44|56.15|54.45|56.14|54.44|5
1655667770000|2022-06-19 19:42:50|56.15|54.45|56.14|54.44|56.15|54.45|56.14|54.44|4
1655667780000|2022-06-19 19:43:00|56.13|54.43|56.17|54.47|56.18|54.48|56.13|54.43|10
1655667790000|2022-06-19 19:43:10|56.16|54.46|56.17|54.47|56.18|54.48|56.16|54.46|10
1655667800000|2022-06-19 19:43:20|56.18|54.48|56.16|54.46|56.18|54.48|56.16|54.46|7
1655667810000|2022-06-19 19:43:30|56.15|54.45|56.27|54.57|56.27|54.57|56.15|54.45|13
1655667820000|2022-06-19 19:43:40|56.28|54.58|56.26|54.56|56.28|54.58|56.25|54.55|11
1655667830000|2022-06-19 19:43:50|56.27|54.57|56.34|54.64|56.35|54.65|56.26|54.56|18
1655667840000|2022-06-19 19:44:00|56.35|54.65|56.24|54.54|56.35|54.65|56.24|54.54|15
1655667850000|2022-06-19 19:44:10|56.23|54.53|56.21|54.51|56.24|54.54|56.21|54.51|10
1655667860000|2022-06-19 19:44:20|56.23|54.53|56.27|54.57|56.29|54.59|56.23|54.53|8
1655667870000|2022-06-19 19:44:30|56.28|54.58|56.3|54.6|56.31|54.61|56.27|54.57|13
1655667880000|2022-06-19 19:44:40|56.31|54.61|56.2|54.5|56.31|54.61|56.2|54.5|16
1655667890000|2022-06-19 19:44:50|56.21|54.51|56.22|54.52|56.23|54.53|56.19|54.49|9
1655667900000|2022-06-19 19:45:00|56.21|54.51|56.19|54.49|56.21|54.51|56.18|54.48|5
1655667910000|2022-06-19 19:45:10|56.18|54.48|56.17|54.47|56.19|54.49|56.16|54.46|10
1655667920000|2022-06-19 19:45:20|56.15|54.45|56.08|54.38|56.15|54.45|56.07|54.37|11
1655667930000|2022-06-19 19:45:30|56.07|54.37|56.08|54.38|56.09|54.39|56.07|54.37|6
1655667940000|2022-06-19 19:45:40|56.07|54.37|56.14|54.44|56.14|54.44|56.05|54.35|11
1655667950000|2022-06-19 19:45:50|56.16|54.46|56.22|54.52|56.24|54.54|56.16|54.46|12
1655667960000|2022-06-19 19:46:00|56.23|54.53|56.27|54.57|56.28|54.58|56.23|54.53|9
1655667970000|2022-06-19 19:46:10|56.26|54.56|56.25|54.55|56.26|54.56|56.23|54.53|14
1655667980000|2022-06-19 19:46:20|56.26|54.56|56.24|54.54|56.26|54.56|56.24|54.54|9
1655667990000|2022-06-19 19:46:30|56.23|54.53|56.2|54.5|56.23|54.53|56.2|54.5|8
1655668000000|2022-06-19 19:46:40|56.21|54.51|56.19|54.49|56.21|54.51|56.19|54.49|7
1655668010000|2022-06-19 19:46:50|56.18|54.48|56.16|54.46|56.19|54.49|56.16|54.46|7
1655668020000|2022-06-19 19:47:00|56.17|54.47|56.17|54.47|56.18|54.48|56.16|54.46|5
1655668030000|2022-06-19 19:47:10|56.16|54.46|56.16|54.46|56.17|54.47|56.16|54.46|7
1655668040000|2022-06-19 19:47:20|56.17|54.47|56.2|54.5|56.26|54.56|56.17|54.47|13
1655668050000|2022-06-19 19:47:30|56.21|54.51|56.2|54.5|56.21|54.51|56.17|54.47|7
1655668060000|2022-06-19 19:47:40|56.21|54.51|56.13|54.43|56.22|54.52|56.13|54.43|11
1655668070000|2022-06-19 19:47:50|56.14|54.44|56.08|54.38|56.14|54.44|56.07|54.37|11
1655668080000|2022-06-19 19:48:00|56.07|54.37|56.07|54.37|56.08|54.38|56.05|54.35|12
1655668090000|2022-06-19 19:48:10|56.08|54.38|55.96|54.26|56.11|54.41|55.96|54.26|16
1655668100000|2022-06-19 19:48:20|55.97|54.27|55.89|54.19|55.97|54.27|55.89|54.19|22
1655668110000|2022-06-19 19:48:30|55.9|54.2|55.85|54.15|55.9|54.2|55.85|54.15|16
1655668120000|2022-06-19 19:48:40|55.84|54.14|55.88|54.18|55.88|54.18|55.83|54.13|12
1655668130000|2022-06-19 19:48:50|55.87|54.17|55.93|54.23|55.93|54.23|55.86|54.16|16
1655668140000|2022-06-19 19:49:00|55.92|54.22|56.01|54.31|56.01|54.31|55.91|54.21|18
1655668150000|2022-06-19 19:49:10|56|54.3|55.98|54.28|56|54.3|55.98|54.28|3
1655668160000|2022-06-19 19:49:20|55.99|54.29|56.07|54.37|56.08|54.38|55.98|54.28|11
1655668170000|2022-06-19 19:49:30|56.08|54.38|56.09|54.39|56.12|54.42|56.08|54.38|16
1655668180000|2022-06-19 19:49:40|56.08|54.38|56.06|54.36|56.08|54.38|56.06|54.36|3
1655668190000|2022-06-19 19:49:50|56.05|54.35|56.06|54.36|56.06|54.36|56.03|54.33|9
1655668200000|2022-06-19 19:50:00|56.08|54.38|56.13|54.43|56.16|54.46|56.08|54.38|17
1655668210000|2022-06-19 19:50:10|56.12|54.42|56.09|54.39|56.12|54.42|56.09|54.39|18
1655668220000|2022-06-19 19:50:20|56.08|54.38|56.05|54.35|56.1|54.4|56.05|54.35|12
1655668230000|2022-06-19 19:50:30|56.04|54.34|56.04|54.34|56.07|54.37|56.03|54.33|14
1655668240000|2022-06-19 19:50:40|56.03|54.33|56.02|54.32|56.03|54.33|56.01|54.31|4
1655668250000|2022-06-19 19:50:50|56.01|54.31|56.04|54.34|56.04|54.34|56.01|54.31|6
1655668260000|2022-06-19 19:51:00|56.05|54.35|56.04|54.34|56.06|54.36|56.03|54.33|6
1655668270000|2022-06-19 19:51:10|56.05|54.35|56.04|54.34|56.07|54.37|56.04|54.34|12
1655668280000|2022-06-19 19:51:20|56.02|54.32|56.02|54.32|56.02|54.32|56.01|54.31|3
1655668290000|2022-06-19 19:51:30|56.01|54.31|56.02|54.32|56.02|54.32|56|54.3|8
1655668300000|2022-06-19 19:51:40|56.01|54.31|56.03|54.33|56.04|54.34|56.01|54.31|11
1655668310000|2022-06-19 19:51:50|56.04|54.34|56.04|54.34|56.04|54.34|56.03|54.33|3
1655668320000|2022-06-19 19:52:00|56.05|54.35|56.05|54.35|56.06|54.36|56.04|54.34|11
1655668330000|2022-06-19 19:52:10|56.04|54.34|56.05|54.35|56.05|54.35|56.04|54.34|2
1655668340000|2022-06-19 19:52:20|56.06|54.36|56.07|54.37|56.08|54.38|56.05|54.35|6
1655668350000|2022-06-19 19:52:30|56.08|54.38|56.13|54.43|56.13|54.43|56.08|54.38|10
1655668360000|2022-06-19 19:52:40|56.12|54.42|56.06|54.36|56.15|54.45|56.06|54.36|12
1655668370000|2022-06-19 19:52:50|56.05|54.35|55.99|54.29|56.05|54.35|55.98|54.28|10
1655668380000|2022-06-19 19:53:00|56|54.3|56.03|54.33|56.03|54.33|55.97|54.27|11
1655668390000|2022-06-19 19:53:10|56.04|54.34|56|54.3|56.04|54.34|55.99|54.29|10
1655668400000|2022-06-19 19:53:20|55.99|54.29|55.98|54.28|55.99|54.29|55.98|54.28|4
1655668410000|2022-06-19 19:53:30|55.99|54.29|55.95|54.25|55.99|54.29|55.95|54.25|4
1655668420000|2022-06-19 19:53:40|55.94|54.24|55.82|54.12|55.94|54.24|55.82|54.12|14
1655668430000|2022-06-19 19:53:50|55.83|54.13|55.79|54.09|55.83|54.13|55.79|54.09|6
1655668440000|2022-06-19 19:54:00|55.8|54.1|55.84|54.14|55.84|54.14|55.79|54.09|7
1655668450000|2022-06-19 19:54:10|55.83|54.13|55.83|54.13|55.83|54.13|55.82|54.12|3
1655668460000|2022-06-19 19:54:20|55.84|54.14|55.86|54.16|55.87|54.17|55.84|54.14|7
1655668470000|2022-06-19 19:54:30|55.85|54.15|55.82|54.12|55.85|54.15|55.82|54.12|10
1655668480000|2022-06-19 19:54:40|55.83|54.13|55.82|54.12|55.83|54.13|55.81|54.11|8
1655668490000|2022-06-19 19:54:50|55.81|54.11|55.81|54.11|55.82|54.12|55.81|54.11|3
1655668500000|2022-06-19 19:55:00|55.82|54.12|55.78|54.08|55.82|54.12|55.77|54.07|8
1655668510000|2022-06-19 19:55:10|55.77|54.07|55.78|54.08|55.78|54.08|55.77|54.07|2
1655668520000|2022-06-19 19:55:20|55.79|54.09|55.84|54.14|55.88|54.18|55.79|54.09|17
1655668530000|2022-06-19 19:55:30|55.85|54.15|55.81|54.11|55.85|54.15|55.8|54.1|15
1655668540000|2022-06-19 19:55:40|55.8|54.1|55.89|54.19|55.93|54.23|55.8|54.1|15
1655668550000|2022-06-19 19:55:50|55.9|54.2|55.88|54.18|55.91|54.21|55.88|54.18|7
1655668560000|2022-06-19 19:56:00|55.87|54.17|55.85|54.15|55.87|54.17|55.83|54.13|12
1655668570000|2022-06-19 19:56:10|55.84|54.14|55.86|54.16|55.87|54.17|55.83|54.13|11
1655668580000|2022-06-19 19:56:20|55.87|54.17|55.89|54.19|55.89|54.19|55.87|54.17|7
1655668590000|2022-06-19 19:56:30|55.88|54.18|55.91|54.21|55.91|54.21|55.88|54.18|8
1655668600000|2022-06-19 19:56:40|55.9|54.2|56.05|54.35|56.05|54.35|55.9|54.2|12
1655668610000|2022-06-19 19:56:50|56.04|54.34|56.06|54.36|56.1|54.4|56.04|54.34|12
1655668620000|2022-06-19 19:57:00|56.07|54.37|56.12|54.42|56.12|54.42|56.07|54.37|9
1655668630000|2022-06-19 19:57:10|56.13|54.43|56.1|54.4|56.16|54.46|56.07|54.37|19
1655668640000|2022-06-19 19:57:20|56.09|54.39|56.11|54.41|56.14|54.44|56.09|54.39|14
1655668650000|2022-06-19 19:57:30|56.1|54.4|56.06|54.36|56.11|54.41|56.05|54.35|11
1655668660000|2022-06-19 19:57:40|56.05|54.35|56.04|54.34|56.06|54.36|56.04|54.34|7
1655668670000|2022-06-19 19:57:50|56.03|54.33|55.99|54.29|56.04|54.34|55.99|54.29|15
1655668680000|2022-06-19 19:58:00|56|54.3|55.99|54.29|56.01|54.31|55.99|54.29|6
1655668690000|2022-06-19 19:58:10|55.98|54.28|56|54.3|56|54.3|55.98|54.28|11
1655668700000|2022-06-19 19:58:20|56.01|54.31|56.03|54.33|56.03|54.33|56.01|54.31|7
1655668710000|2022-06-19 19:58:30|56.01|54.31|55.91|54.21|56.01|54.31|55.91|54.21|16
1655668720000|2022-06-19 19:58:40|55.9|54.2|55.84|54.14|55.9|54.2|55.84|54.14|11
1655668730000|2022-06-19 19:58:50|55.85|54.15|55.92|54.22|55.92|54.22|55.84|54.14|17
1655668740000|2022-06-19 19:59:00|55.91|54.21|55.92|54.22|55.94|54.24|55.91|54.21|13
1655668750000|2022-06-19 19:59:10|55.91|54.21|55.92|54.22|55.92|54.22|55.91|54.21|2
1655668760000|2022-06-19 19:59:20|55.91|54.21|55.96|54.26|55.96|54.26|55.91|54.21|10
1655668770000|2022-06-19 19:59:30|55.95|54.25|55.96|54.26|55.96|54.26|55.95|54.25|14
1655668780000|2022-06-19 19:59:40|55.95|54.25|55.94|54.24|55.97|54.27|55.94|54.24|10
1655668790000|2022-06-19 19:59:50|55.95|54.25|55.96|54.26|55.97|54.27|55.95|54.25|6
1655668800000|2022-06-19 20:00:00|55.97|54.27|56.03|54.33|56.03|54.33|55.97|54.27|13
1655668810000|2022-06-19 20:00:10|56.04|54.34|56.13|54.43|56.13|54.43|56.04|54.34|16
1655668820000|2022-06-19 20:00:20|56.14|54.44|56.2|54.5|56.2|54.5|56.13|54.43|14
1655668830000|2022-06-19 20:00:30|56.21|54.51|56.2|54.5|56.23|54.53|56.19|54.49|15
1655668840000|2022-06-19 20:00:40|56.18|54.48|56.14|54.44|56.2|54.5|56.14|54.44|14
1655668850000|2022-06-19 20:00:50|56.13|54.43|56.13|54.43|56.14|54.44|56.13|54.43|11
1655668860000|2022-06-19 20:01:00|56.12|54.42|56.09|54.39|56.13|54.43|56.09|54.39|11
1655668870000|2022-06-19 20:01:10|56.08|54.38|56.08|54.38|56.09|54.39|56.08|54.38|9
1655668880000|2022-06-19 20:01:20|56.05|54.35|55.98|54.28|56.06|54.36|55.98|54.28|10
1655668890000|2022-06-19 20:01:30|55.99|54.29|56.01|54.31|56.02|54.32|55.99|54.29|7
1655668900000|2022-06-19 20:01:40|56|54.3|55.95|54.25|56|54.3|55.95|54.25|12
1655668910000|2022-06-19 20:01:50|55.96|54.26|55.96|54.26|55.96|54.26|55.96|54.26|1
1655668920000|2022-06-19 20:02:00|55.95|54.25|55.95|54.25|56.03|54.33|55.95|54.25|18
1655668930000|2022-06-19 20:02:10|55.94|54.24|55.98|54.28|55.98|54.28|55.94|54.24|18
1655668940000|2022-06-19 20:02:20|55.97|54.27|56.01|54.31|56.01|54.31|55.97|54.27|11
1655668950000|2022-06-19 20:02:30|56|54.3|56.01|54.31|56.02|54.32|56|54.3|5
1655668960000|2022-06-19 20:02:40|56.02|54.32|56.05|54.35|56.05|54.35|56.02|54.32|6
1655668970000|2022-06-19 20:02:50|56.06|54.36|56.03|54.33|56.06|54.36|56.03|54.33|8
1655668980000|2022-06-19 20:03:00|56.04|54.34|56.04|54.34|56.04|54.34|55.99|54.29|12
1655668990000|2022-06-19 20:03:10|56.03|54.33|56.04|54.34|56.04|54.34|56.02|54.32|10
1655669000000|2022-06-19 20:03:20|56.03|54.33|56.27|54.57|56.27|54.57|56.03|54.33|18
1655669010000|2022-06-19 20:03:30|56.28|54.58|56.31|54.61|56.35|54.65|56.27|54.57|16
1655669020000|2022-06-19 20:03:40|56.32|54.62|56.24|54.54|56.34|54.64|56.24|54.54|17
1655669030000|2022-06-19 20:03:50|56.25|54.55|56.31|54.61|56.31|54.61|56.25|54.55|6
1655669040000|2022-06-19 20:04:00|56.32|54.62|56.32|54.62|56.35|54.65|56.32|54.62|16
1655669050000|2022-06-19 20:04:10|56.33|54.63|56.25|54.55|56.33|54.63|56.24|54.54|17
1655669060000|2022-06-19 20:04:20|56.27|54.57|56.29|54.59|56.29|54.59|56.25|54.55|14
1655669070000|2022-06-19 20:04:30|56.28|54.58|56.32|54.62|56.32|54.62|56.28|54.58|13
1655669080000|2022-06-19 20:04:40|56.33|54.63|56.33|54.63|56.33|54.63|56.32|54.62|13
1655669090000|2022-06-19 20:04:50|56.34|54.64|56.56|54.86|56.56|54.86|56.34|54.64|14
1655669100000|2022-06-19 20:05:00|56.57|54.87|56.58|54.88|56.69|54.99|56.57|54.87|17
1655669110000|2022-06-19 20:05:10|56.57|54.87|56.49|54.79|56.57|54.87|56.48|54.78|15
1655669120000|2022-06-19 20:05:20|56.46|54.76|56.54|54.84|56.54|54.84|56.44|54.74|12
1655669130000|2022-06-19 20:05:30|56.56|54.86|56.53|54.83|56.56|54.86|56.52|54.82|8
1655669140000|2022-06-19 20:05:40|56.52|54.82|56.4|54.7|56.53|54.83|56.4|54.7|16
1655669150000|2022-06-19 20:05:50|56.41|54.71|56.4|54.7|56.42|54.72|56.4|54.7|13
1655669160000|2022-06-19 20:06:00|56.39|54.69|56.41|54.71|56.42|54.72|56.39|54.69|7
1655669170000|2022-06-19 20:06:10|56.42|54.72|56.4|54.7|56.43|54.73|56.4|54.7|9
1655669180000|2022-06-19 20:06:20|56.41|54.71|56.36|54.66|56.41|54.71|56.36|54.66|11
1655669190000|2022-06-19 20:06:30|56.35|54.65|56.35|54.65|56.36|54.66|56.35|54.65|5
1655669200000|2022-06-19 20:06:40|56.34|54.64|56.4|54.7|56.4|54.7|56.3|54.6|19
1655669210000|2022-06-19 20:06:50|56.41|54.71|56.41|54.71|56.42|54.72|56.4|54.7|5
1655669220000|2022-06-19 20:07:00|56.42|54.72|56.46|54.76|56.49|54.79|56.41|54.71|16
1655669230000|2022-06-19 20:07:10|56.47|54.77|56.53|54.83|56.59|54.89|56.46|54.76|17
1655669240000|2022-06-19 20:07:20|56.54|54.84|56.52|54.82|56.55|54.85|56.52|54.82|8
1655669250000|2022-06-19 20:07:30|56.51|54.81|56.51|54.81|56.51|54.81|56.5|54.8|5
1655669260000|2022-06-19 20:07:40|56.52|54.82|56.51|54.81|56.54|54.84|56.5|54.8|10
1655669270000|2022-06-19 20:07:50|56.5|54.8|56.51|54.81|56.52|54.82|56.5|54.8|10
1655669280000|2022-06-19 20:08:00|56.52|54.82|56.54|54.84|56.54|54.84|56.51|54.81|10
1655669290000|2022-06-19 20:08:10|56.55|54.85|56.53|54.83|56.55|54.85|56.5|54.8|10
1655669300000|2022-06-19 20:08:20|56.52|54.82|56.52|54.82|56.53|54.83|56.52|54.82|7
1655669310000|2022-06-19 20:08:30|56.53|54.83|56.53|54.83|56.54|54.84|56.51|54.81|11
1655669320000|2022-06-19 20:08:40|56.54|54.84|56.53|54.83|56.54|54.84|56.52|54.82|7
1655669330000|2022-06-19 20:08:50|56.52|54.82|56.52|54.82|56.53|54.83|56.51|54.81|9
1655669340000|2022-06-19 20:09:00|56.53|54.83|56.52|54.82|56.53|54.83|56.52|54.82|4
1655669350000|2022-06-19 20:09:10|56.51|54.81|56.51|54.81|56.52|54.82|56.51|54.81|7
1655669360000|2022-06-19 20:09:20|56.52|54.82|56.51|54.81|56.53|54.83|56.5|54.8|12
1655669370000|2022-06-19 20:09:30|56.5|54.8|56.53|54.83|56.55|54.85|56.5|54.8|12
1655669380000|2022-06-19 20:09:40|56.54|54.84|56.67|54.97|56.7|55|56.54|54.84|19
1655669390000|2022-06-19 20:09:50|56.66|54.96|56.7|55|56.7|55|56.64|54.94|16
1655669400000|2022-06-19 20:10:00|56.71|55.01|56.6|54.9|56.75|55.05|56.6|54.9|18
1655669410000|2022-06-19 20:10:10|56.59|54.89|56.52|54.82|56.59|54.89|56.51|54.81|16
1655669420000|2022-06-19 20:10:20|56.51|54.81|56.53|54.83|56.55|54.85|56.51|54.81|16
1655669430000|2022-06-19 20:10:30|56.54|54.84|56.57|54.87|56.58|54.88|56.54|54.84|13
1655669440000|2022-06-19 20:10:40|56.56|54.86|56.59|54.89|56.6|54.9|56.56|54.86|16
1655669450000|2022-06-19 20:10:50|56.61|54.91|56.61|54.91|56.61|54.91|56.55|54.85|14
1655669460000|2022-06-19 20:11:00|56.62|54.92|56.71|55.01|56.75|55.05|56.61|54.91|17
1655669470000|2022-06-19 20:11:10|56.7|55|56.63|54.93|56.73|55.03|56.62|54.92|19
1655669480000|2022-06-19 20:11:20|56.64|54.94|56.53|54.83|56.64|54.94|56.53|54.83|11
1655669490000|2022-06-19 20:11:30|56.5|54.8|56.45|54.75|56.5|54.8|56.45|54.75|14
1655669500000|2022-06-19 20:11:40|56.46|54.76|56.54|54.84|56.54|54.84|56.45|54.75|12
1655669510000|2022-06-19 20:11:50|56.53|54.83|56.43|54.73|56.54|54.84|56.43|54.73|16
1655669520000|2022-06-19 20:12:00|56.44|54.74|56.49|54.79|56.5|54.8|56.43|54.73|12
1655669530000|2022-06-19 20:12:10|56.48|54.78|56.51|54.81|56.52|54.82|56.48|54.78|13
1655669540000|2022-06-19 20:12:20|56.5|54.8|56.34|54.64|56.5|54.8|56.34|54.64|17
1655669550000|2022-06-19 20:12:30|56.33|54.63|56.3|54.6|56.34|54.64|56.3|54.6|12
1655669560000|2022-06-19 20:12:40|56.31|54.61|56.3|54.6|56.32|54.62|56.28|54.58|15
1655669570000|2022-06-19 20:12:50|56.34|54.64|56.34|54.64|56.39|54.69|56.33|54.63|15
1655669580000|2022-06-19 20:13:00|56.35|54.65|56.41|54.71|56.41|54.71|56.33|54.63|15
1655669590000|2022-06-19 20:13:10|56.42|54.72|56.39|54.69|56.43|54.73|56.38|54.68|7
1655669600000|2022-06-19 20:13:20|56.4|54.7|56.36|54.66|56.41|54.71|56.33|54.63|13
1655669610000|2022-06-19 20:13:30|56.37|54.67|56.35|54.65|56.4|54.7|56.35|54.65|21
1655669620000|2022-06-19 20:13:40|56.34|54.64|56.3|54.6|56.34|54.64|56.3|54.6|11
1655669630000|2022-06-19 20:13:50|56.29|54.59|56.3|54.6|56.31|54.61|56.29|54.59|10
1655669640000|2022-06-19 20:14:00|56.31|54.61|56.35|54.65|56.37|54.67|56.31|54.61|14
1655669650000|2022-06-19 20:14:10|56.34|54.64|56.33|54.63|56.35|54.65|56.29|54.59|16
1655669660000|2022-06-19 20:14:20|56.32|54.62|56.28|54.58|56.32|54.62|56.28|54.58|9
1655669670000|2022-06-19 20:14:30|56.29|54.59|56.27|54.57|56.32|54.62|56.24|54.54|14
1655669680000|2022-06-19 20:14:40|56.28|54.58|56.24|54.54|56.28|54.58|56.24|54.54|7
1655669690000|2022-06-19 20:14:50|56.25|54.55|56.13|54.43|56.25|54.55|56.13|54.43|7
1655669700000|2022-06-19 20:15:00|56.12|54.42|56.25|54.55|56.27|54.57|56.12|54.42|20
1655669710000|2022-06-19 20:15:10|56.24|54.54|56.25|54.55|56.25|54.55|56.22|54.52|8
1655669720000|2022-06-19 20:15:20|56.24|54.54|56.25|54.55|56.26|54.56|56.24|54.54|4
1655669730000|2022-06-19 20:15:30|56.26|54.56|56.2|54.5|56.26|54.56|56.18|54.48|17
1655669740000|2022-06-19 20:15:40|56.19|54.49|56.13|54.43|56.2|54.5|56.13|54.43|10
1655669750000|2022-06-19 20:15:50|56.12|54.42|56.14|54.44|56.15|54.45|56.12|54.42|9
1655669760000|2022-06-19 20:16:00|56.15|54.45|56.18|54.48|56.18|54.48|56.14|54.44|12
1655669770000|2022-06-19 20:16:10|56.19|54.49|56.15|54.45|56.19|54.49|56.15|54.45|13
1655669780000|2022-06-19 20:16:20|56.14|54.44|56.13|54.43|56.15|54.45|56.13|54.43|6
1655669790000|2022-06-19 20:16:30|56.14|54.44|56.13|54.43|56.14|54.44|56.12|54.42|10
1655669800000|2022-06-19 20:16:40|56.14|54.44|56.15|54.45|56.17|54.47|56.14|54.44|8
1655669810000|2022-06-19 20:16:50|56.14|54.44|56.14|54.44|56.15|54.45|56.14|54.44|7
1655669820000|2022-06-19 20:17:00|56.15|54.45|56.22|54.52|56.23|54.53|56.14|54.44|20
1655669830000|2022-06-19 20:17:10|56.21|54.51|56.29|54.59|56.29|54.59|56.21|54.51|15
1655669840000|2022-06-19 20:17:20|56.28|54.58|56.24|54.54|56.28|54.58|56.24|54.54|13
1655669850000|2022-06-19 20:17:30|56.23|54.53|56.21|54.51|56.23|54.53|56.19|54.49|10
1655669860000|2022-06-19 20:17:40|56.2|54.5|56.21|54.51|56.22|54.52|56.2|54.5|8
1655669870000|2022-06-19 20:17:50|56.22|54.52|56.21|54.51|56.22|54.52|56.2|54.5|6
1655669880000|2022-06-19 20:18:00|56.2|54.5|56.21|54.51|56.21|54.51|56.2|54.5|2
1655669890000|2022-06-19 20:18:10|56.22|54.52|56.28|54.58|56.28|54.58|56.19|54.49|12
1655669900000|2022-06-19 20:18:20|56.29|54.59|56.26|54.56|56.31|54.61|56.26|54.56|14
1655669910000|2022-06-19 20:18:30|56.25|54.55|56.2|54.5|56.27|54.57|56.2|54.5|8
1655669920000|2022-06-19 20:18:40|56.21|54.51|56.19|54.49|56.21|54.51|56.18|54.48|5
1655669930000|2022-06-19 20:18:50|56.2|54.5|56.16|54.46|56.24|54.54|56.16|54.46|15
1655669940000|2022-06-19 20:19:00|56.15|54.45|56.13|54.43|56.15|54.45|56.13|54.43|7
1655669950000|2022-06-19 20:19:10|56.11|54.41|56.12|54.42|56.13|54.43|56.11|54.41|8
1655669960000|2022-06-19 20:19:20|56.13|54.43|56.17|54.47|56.17|54.47|56.12|54.42|9
1655669970000|2022-06-19 20:19:30|56.18|54.48|56.12|54.42|56.18|54.48|56.12|54.42|12
1655669980000|2022-06-19 20:19:40|56.13|54.43|56.16|54.46|56.16|54.46|56.12|54.42|10
1655669990000|2022-06-19 20:19:50|56.17|54.47|56.16|54.46|56.18|54.48|56.16|54.46|8
1655670000000|2022-06-19 20:20:00|56.15|54.45|56.15|54.45|56.15|54.45|56.13|54.43|13
1655670010000|2022-06-19 20:20:10|56.16|54.46|56.16|54.46|56.16|54.46|56.15|54.45|13
1655670020000|2022-06-19 20:20:20|56.15|54.45|56.19|54.49|56.19|54.49|56.15|54.45|12
1655670030000|2022-06-19 20:20:30|56.18|54.48|56.15|54.45|56.19|54.49|56.15|54.45|8
1655670040000|2022-06-19 20:20:40|56.16|54.46|56.14|54.44|56.16|54.46|56.14|54.44|5
1655670050000|2022-06-19 20:20:50|56.15|54.45|56.07|54.37|56.15|54.45|56.06|54.36|14
1655670060000|2022-06-19 20:21:00|56.08|54.38|56.01|54.31|56.08|54.38|55.98|54.28|9
1655670070000|2022-06-19 20:21:10|56|54.3|56.01|54.31|56.03|54.33|56|54.3|10
1655670080000|2022-06-19 20:21:20|56.02|54.32|56.01|54.31|56.05|54.35|56.01|54.31|12
1655670090000|2022-06-19 20:21:30|56|54.3|55.99|54.29|56.01|54.31|55.97|54.27|13
1655670100000|2022-06-19 20:21:40|56|54.3|56|54.3|56|54.3|55.99|54.29|5
1655670110000|2022-06-19 20:21:50|56.01|54.31|56.03|54.33|56.05|54.35|56.01|54.31|11
1655670120000|2022-06-19 20:22:00|56.04|54.34|56.09|54.39|56.1|54.4|56.03|54.33|14
1655670130000|2022-06-19 20:22:10|56.1|54.4|56.07|54.37|56.1|54.4|56.06|54.36|9
1655670140000|2022-06-19 20:22:20|56.06|54.36|56.12|54.42|56.13|54.43|56.05|54.35|16
1655670150000|2022-06-19 20:22:30|56.13|54.43|56.16|54.46|56.16|54.46|56.11|54.41|11
1655670160000|2022-06-19 20:22:40|56.15|54.45|56.13|54.43|56.15|54.45|56.13|54.43|11
1655670170000|2022-06-19 20:22:50|56.14|54.44|56.2|54.5|56.2|54.5|56.13|54.43|18
1655670180000|2022-06-19 20:23:00|56.22|54.52|56.2|54.5|56.23|54.53|56.2|54.5|10
1655670190000|2022-06-19 20:23:10|56.21|54.51|56.19|54.49|56.21|54.51|56.19|54.49|9
1655670200000|2022-06-19 20:23:20|56.2|54.5|56.18|54.48|56.22|54.52|56.18|54.48|11
1655670210000|2022-06-19 20:23:30|56.17|54.47|56.15|54.45|56.18|54.48|56.14|54.44|10
1655670220000|2022-06-19 20:23:40|56.16|54.46|56.14|54.44|56.18|54.48|56.14|54.44|15
1655670230000|2022-06-19 20:23:50|56.15|54.45|56.14|54.44|56.16|54.46|56.13|54.43|10
1655670240000|2022-06-19 20:24:00|56.13|54.43|56.04|54.34|56.14|54.44|56.04|54.34|21
1655670250000|2022-06-19 20:24:10|56.03|54.33|56.02|54.32|56.04|54.34|55.99|54.29|15
1655670260000|2022-06-19 20:24:20|56.03|54.33|56.05|54.35|56.05|54.35|56.02|54.32|10
1655670270000|2022-06-19 20:24:30|56.06|54.36|56.15|54.45|56.16|54.46|56.06|54.36|16
1655670280000|2022-06-19 20:24:40|56.16|54.46|56.1|54.4|56.16|54.46|56.1|54.4|11
1655670290000|2022-06-19 20:24:50|56.11|54.41|56.19|54.49|56.22|54.52|56.11|54.41|13
1655670300000|2022-06-19 20:25:00|56.2|54.5|56.19|54.49|56.2|54.5|56.17|54.47|12
1655670310000|2022-06-19 20:25:10|56.2|54.5|56.18|54.48|56.21|54.51|56.18|54.48|5
1655670320000|2022-06-19 20:25:20|56.19|54.49|56.21|54.51|56.21|54.51|56.18|54.48|5
1655670330000|2022-06-19 20:25:30|56.22|54.52|56.15|54.45|56.23|54.53|56.14|54.44|15
1655670340000|2022-06-19 20:25:40|56.16|54.46|56.14|54.44|56.19|54.49|56.13|54.43|16
1655670350000|2022-06-19 20:25:50|56.15|54.45|56.16|54.46|56.17|54.47|56.15|54.45|10
1655670360000|2022-06-19 20:26:00|56.15|54.45|56.16|54.46|56.16|54.46|56.15|54.45|6
1655670370000|2022-06-19 20:26:10|56.17|54.47|56.18|54.48|56.18|54.48|56.17|54.47|2
1655670380000|2022-06-19 20:26:20|56.2|54.5|56.19|54.49|56.22|54.52|56.18|54.48|7
1655670390000|2022-06-19 20:26:30|56.2|54.5|56.18|54.48|56.2|54.5|56.18|54.48|11
1655670400000|2022-06-19 20:26:40|56.17|54.47|56.16|54.46|56.18|54.48|56.15|54.45|14
1655670410000|2022-06-19 20:26:50|56.14|54.44|56.14|54.44|56.14|54.44|56.13|54.43|5
1655670420000|2022-06-19 20:27:00|56.13|54.43|56.17|54.47|56.17|54.47|56.12|54.42|9
1655670430000|2022-06-19 20:27:10|56.16|54.46|56.09|54.39|56.17|54.47|56.08|54.38|8
1655670440000|2022-06-19 20:27:20|56.1|54.4|56.07|54.37|56.1|54.4|56.07|54.37|15
1655670450000|2022-06-19 20:27:30|56.08|54.38|56.06|54.36|56.08|54.38|56.06|54.36|5
1655670460000|2022-06-19 20:27:40|56.05|54.35|56.05|54.35|56.07|54.37|56.05|54.35|9
1655670470000|2022-06-19 20:27:50|56.06|54.36|56.04|54.34|56.06|54.36|56.04|54.34|5
1655670480000|2022-06-19 20:28:00|56.03|54.33|56.03|54.33|56.04|54.34|56.01|54.31|13
1655670490000|2022-06-19 20:28:10|56.04|54.34|56.12|54.42|56.12|54.42|56.02|54.32|13
1655670500000|2022-06-19 20:28:20|56.13|54.43|56.13|54.43|56.13|54.43|56.12|54.42|7
1655670510000|2022-06-19 20:28:30|56.12|54.42|56.08|54.38|56.12|54.42|56.08|54.38|12
1655670520000|2022-06-19 20:28:40|56.09|54.39|56.08|54.38|56.09|54.39|56.08|54.38|4
1655670530000|2022-06-19 20:28:50|56.09|54.39|56.12|54.42|56.12|54.42|56.08|54.38|12
1655670540000|2022-06-19 20:29:00|56.11|54.41|56.15|54.45|56.15|54.45|56.11|54.41|8
1655670550000|2022-06-19 20:29:10|56.14|54.44|56.2|54.5|56.2|54.5|56.14|54.44|14
1655670560000|2022-06-19 20:29:20|56.19|54.49|56.23|54.53|56.24|54.54|56.19|54.49|13
1655670570000|2022-06-19 20:29:30|56.25|54.55|56.28|54.58|56.28|54.58|56.25|54.55|8
1655670580000|2022-06-19 20:29:40|56.27|54.57|56.3|54.6|56.32|54.62|56.27|54.57|14
1655670590000|2022-06-19 20:29:50|56.29|54.59|56.41|54.71|56.41|54.71|56.29|54.59|12
1655670600000|2022-06-19 20:30:00|56.42|54.72|56.45|54.75|56.45|54.75|56.38|54.68|16
1655670610000|2022-06-19 20:30:10|56.44|54.74|56.44|54.74|56.46|54.76|56.44|54.74|14
1655670620000|2022-06-19 20:30:20|56.43|54.73|56.54|54.84|56.54|54.84|56.43|54.73|15
1655670630000|2022-06-19 20:30:30|56.52|54.82|56.72|55.02|56.74|55.04|56.52|54.82|21
1655670640000|2022-06-19 20:30:40|56.73|55.03|56.7|55|56.74|55.04|56.7|55|14
1655670650000|2022-06-19 20:30:50|56.69|54.99|56.64|54.94|56.69|54.99|56.58|54.88|18
1655670660000|2022-06-19 20:31:00|56.63|54.93|56.69|54.99|56.69|54.99|56.63|54.93|13
1655670670000|2022-06-19 20:31:10|56.7|55|56.72|55.02|56.72|55.02|56.67|54.97|18
1655670680000|2022-06-19 20:31:20|56.71|55.01|56.68|54.98|56.73|55.03|56.63|54.93|18
1655670690000|2022-06-19 20:31:30|56.69|54.99|56.6|54.9|56.69|54.99|56.59|54.89|21
1655670700000|2022-06-19 20:31:40|56.59|54.89|56.52|54.82|56.59|54.89|56.52|54.82|16
1655670710000|2022-06-19 20:31:50|56.53|54.83|56.5|54.8|56.53|54.83|56.49|54.79|12
1655670720000|2022-06-19 20:32:00|56.49|54.79|56.43|54.73|56.49|54.79|56.42|54.72|18
1655670730000|2022-06-19 20:32:10|56.44|54.74|56.44|54.74|56.45|54.75|56.43|54.73|11
1655670740000|2022-06-19 20:32:20|56.43|54.73|56.44|54.74|56.44|54.74|56.43|54.73|4
1655670750000|2022-06-19 20:32:30|56.43|54.73|56.51|54.81|56.52|54.82|56.43|54.73|12
1655670760000|2022-06-19 20:32:40|56.52|54.82|56.56|54.86|56.58|54.88|56.51|54.81|11
1655670770000|2022-06-19 20:32:50|56.57|54.87|56.53|54.83|56.57|54.87|56.49|54.79|18
1655670780000|2022-06-19 20:33:00|56.54|54.84|56.63|54.93|56.63|54.93|56.54|54.84|15
1655670790000|2022-06-19 20:33:10|56.65|54.95|56.67|54.97|56.7|55|56.65|54.95|20
1655670800000|2022-06-19 20:33:20|56.68|54.98|56.76|55.06|56.76|55.06|56.68|54.98|20
1655670810000|2022-06-19 20:33:30|56.74|55.04|56.78|55.08|56.78|55.08|56.73|55.03|16
1655670820000|2022-06-19 20:33:40|56.76|55.06|56.91|55.21|56.91|55.21|56.75|55.05|19
1655670830000|2022-06-19 20:33:50|56.92|55.22|56.98|55.28|57.11|55.41|56.92|55.22|30
1655670840000|2022-06-19 20:34:00|56.99|55.29|56.81|55.11|56.99|55.29|56.75|55.05|24
1655670850000|2022-06-19 20:34:10|56.82|55.12|56.68|54.98|56.83|55.13|56.68|54.98|18
1655670860000|2022-06-19 20:34:20|56.69|54.99|56.63|54.93|56.7|55|56.62|54.92|15
1655670870000|2022-06-19 20:34:30|56.62|54.92|56.79|55.09|56.79|55.09|56.62|54.92|17
1655670880000|2022-06-19 20:34:40|56.81|55.11|56.82|55.12|56.85|55.15|56.78|55.08|15
1655670890000|2022-06-19 20:34:50|56.81|55.11|56.74|55.04|56.82|55.12|56.74|55.04|13
1655670900000|2022-06-19 20:35:00|56.73|55.03|56.7|55|56.74|55.04|56.7|55|7
1655670910000|2022-06-19 20:35:10|56.69|54.99|56.71|55.01|56.72|55.02|56.69|54.99|15
1655670920000|2022-06-19 20:35:20|56.69|54.99|56.7|55|56.72|55.02|56.68|54.98|16
1655670930000|2022-06-19 20:35:30|56.69|54.99|56.58|54.88|56.69|54.99|56.58|54.88|16
1655670940000|2022-06-19 20:35:40|56.59|54.89|56.5|54.8|56.59|54.89|56.49|54.79|15
1655670950000|2022-06-19 20:35:50|56.49|54.79|56.41|54.71|56.5|54.8|56.41|54.71|14
1655670960000|2022-06-19 20:36:00|56.4|54.7|56.4|54.7|56.41|54.71|56.39|54.69|14
1655670970000|2022-06-19 20:36:10|56.41|54.71|56.43|54.73|56.43|54.73|56.4|54.7|9
1655670980000|2022-06-19 20:36:20|56.42|54.72|56.45|54.75|56.45|54.75|56.39|54.69|16
1655670990000|2022-06-19 20:36:30|56.44|54.74|56.53|54.83|56.55|54.85|56.43|54.73|23
1655671000000|2022-06-19 20:36:40|56.55|54.85|56.56|54.86|56.57|54.87|56.54|54.84|10
1655671010000|2022-06-19 20:36:50|56.57|54.87|56.58|54.88|56.62|54.92|56.57|54.87|20
1655671020000|2022-06-19 20:37:00|56.57|54.87|56.51|54.81|56.57|54.87|56.49|54.79|15
1655671030000|2022-06-19 20:37:10|56.5|54.8|56.57|54.87|56.59|54.89|56.5|54.8|14
1655671040000|2022-06-19 20:37:20|56.56|54.86|56.45|54.75|56.56|54.86|56.45|54.75|15
1655671050000|2022-06-19 20:37:30|56.44|54.74|56.3|54.6|56.46|54.76|56.29|54.59|17
1655671060000|2022-06-19 20:37:40|56.29|54.59|56.29|54.59|56.3|54.6|56.27|54.57|8
1655671070000|2022-06-19 20:37:50|56.28|54.58|56.3|54.6|56.3|54.6|56.27|54.57|7
1655671080000|2022-06-19 20:38:00|56.31|54.61|56.33|54.63|56.34|54.64|56.3|54.6|12
1655671090000|2022-06-19 20:38:10|56.32|54.62|56.27|54.57|56.33|54.63|56.27|54.57|12
1655671100000|2022-06-19 20:38:20|56.28|54.58|56.18|54.48|56.28|54.58|56.18|54.48|15
1655671110000|2022-06-19 20:38:30|56.19|54.49|56.15|54.45|56.19|54.49|56.14|54.44|8
1655671120000|2022-06-19 20:38:40|56.13|54.43|56.09|54.39|56.15|54.45|56.08|54.38|12
1655671130000|2022-06-19 20:38:50|56.08|54.38|56.08|54.38|56.12|54.42|56.08|54.38|16
1655671140000|2022-06-19 20:39:00|56.09|54.39|56.09|54.39|56.1|54.4|56.07|54.37|18
1655671150000|2022-06-19 20:39:10|56.1|54.4|56.03|54.33|56.1|54.4|56.03|54.33|11
1655671160000|2022-06-19 20:39:20|56.02|54.32|55.98|54.28|56.02|54.32|55.96|54.26|16
1655671170000|2022-06-19 20:39:30|55.99|54.29|56.04|54.34|56.04|54.34|55.98|54.28|19
1655671180000|2022-06-19 20:39:40|56.03|54.33|56.01|54.31|56.04|54.34|56.01|54.31|9
1655671190000|2022-06-19 20:39:50|56.02|54.32|56|54.3|56.03|54.33|56|54.3|13
1655671200000|2022-06-19 20:40:00|55.99|54.29|56.04|54.34|56.06|54.36|55.99|54.29|12
1655671210000|2022-06-19 20:40:10|56.05|54.35|56.05|54.35|56.07|54.37|56.03|54.33|13
1655671220000|2022-06-19 20:40:20|56.06|54.36|56.01|54.31|56.06|54.36|56.01|54.31|7
1655671230000|2022-06-19 20:40:30|55.99|54.29|56.01|54.31|56.01|54.31|55.98|54.28|7
1655671240000|2022-06-19 20:40:40|56.02|54.32|56.01|54.31|56.02|54.32|56.01|54.31|6
1655671250000|2022-06-19 20:40:50|56.02|54.32|56.01|54.31|56.02|54.32|56.01|54.31|10
1655671260000|2022-06-19 20:41:00|56|54.3|56|54.3|56|54.3|55.99|54.29|5
1655671270000|2022-06-19 20:41:10|55.99|54.29|55.94|54.24|55.99|54.29|55.94|54.24|8
1655671280000|2022-06-19 20:41:20|55.95|54.25|55.92|54.22|55.95|54.25|55.92|54.22|10
1655671290000|2022-06-19 20:41:30|55.91|54.21|56.01|54.31|56.03|54.33|55.91|54.21|15
1655671300000|2022-06-19 20:41:40|56|54.3|55.97|54.27|56.01|54.31|55.97|54.27|10
1655671310000|2022-06-19 20:41:50|55.98|54.28|55.99|54.29|55.99|54.29|55.97|54.27|6
1655671320000|2022-06-19 20:42:00|55.98|54.28|56.07|54.37|56.07|54.37|55.98|54.28|11
1655671330000|2022-06-19 20:42:10|56.08|54.38|56.08|54.38|56.1|54.4|56.08|54.38|11
1655671340000|2022-06-19 20:42:20|56.09|54.39|56.12|54.42|56.17|54.47|56.09|54.39|12
1655671350000|2022-06-19 20:42:30|56.13|54.43|56.06|54.36|56.13|54.43|56.06|54.36|16
1655671360000|2022-06-19 20:42:40|56.07|54.37|56.07|54.37|56.07|54.37|56.06|54.36|3
1655671370000|2022-06-19 20:42:50|56.08|54.38|56.09|54.39|56.09|54.39|56.08|54.38|4
1655671380000|2022-06-19 20:43:00|56.08|54.38|56.09|54.39|56.09|54.39|56.08|54.38|6
1655671390000|2022-06-19 20:43:10|56.1|54.4|56.1|54.4|56.1|54.4|56.08|54.38|9
1655671400000|2022-06-19 20:43:20|56.09|54.39|56.11|54.41|56.11|54.41|56.09|54.39|9
1655671410000|2022-06-19 20:43:30|56.1|54.4|56.09|54.39|56.11|54.41|56.09|54.39|8
1655671420000|2022-06-19 20:43:40|56.1|54.4|56.09|54.39|56.11|54.41|56.09|54.39|12
1655671430000|2022-06-19 20:43:50|56.1|54.4|56.09|54.39|56.11|54.41|56.09|54.39|8
1655671440000|2022-06-19 20:44:00|56.1|54.4|56.09|54.39|56.1|54.4|56.08|54.38|4
1655671450000|2022-06-19 20:44:10|56.08|54.38|56.07|54.37|56.08|54.38|56.07|54.37|2
1655671460000|2022-06-19 20:44:20|56.06|54.36|56.02|54.32|56.06|54.36|56.02|54.32|7
1655671470000|2022-06-19 20:44:30|56.03|54.33|56.03|54.33|56.03|54.33|56.02|54.32|3
1655671480000|2022-06-19 20:44:40|56.02|54.32|56.01|54.31|56.02|54.32|56.01|54.31|6
1655671490000|2022-06-19 20:44:50|56.02|54.32|55.98|54.28|56.02|54.32|55.98|54.28|12
1655671500000|2022-06-19 20:45:00|55.99|54.29|55.97|54.27|55.99|54.29|55.96|54.26|6
1655671510000|2022-06-19 20:45:10|55.96|54.26|56.02|54.32|56.03|54.33|55.96|54.26|17
1655671520000|2022-06-19 20:45:20|56.03|54.33|56.06|54.36|56.06|54.36|56.02|54.32|9
1655671530000|2022-06-19 20:45:30|56.07|54.37|56.05|54.35|56.07|54.37|56.04|54.34|4
1655671540000|2022-06-19 20:45:40|56.04|54.34|56.05|54.35|56.06|54.36|56.04|54.34|4
1655671550000|2022-06-19 20:45:50|56.06|54.36|56.06|54.36|56.06|54.36|56.06|54.36|1
1655671560000|2022-06-19 20:46:00|56.05|54.35|56.04|54.34|56.05|54.35|56.04|54.34|4
1655671570000|2022-06-19 20:46:10|56.03|54.33|56.05|54.35|56.05|54.35|56.01|54.31|10
1655671580000|2022-06-19 20:46:20|56.04|54.34|56.07|54.37|56.07|54.37|56.04|54.34|10
1655671590000|2022-06-19 20:46:30|56.08|54.38|56.15|54.45|56.15|54.45|56.08|54.38|13
1655671600000|2022-06-19 20:46:40|56.14|54.44|56.18|54.48|56.18|54.48|56.13|54.43|15
1655671610000|2022-06-19 20:46:50|56.19|54.49|56.24|54.54|56.25|54.55|56.19|54.49|15
1655671620000|2022-06-19 20:47:00|56.25|54.55|56.25|54.55|56.27|54.57|56.24|54.54|11
1655671630000|2022-06-19 20:47:10|56.24|54.54|56.26|54.56|56.27|54.57|56.2|54.5|14
1655671640000|2022-06-19 20:47:20|56.28|54.58|56.56|54.86|56.56|54.86|56.28|54.58|25
1655671650000|2022-06-19 20:47:30|56.58|54.88|56.42|54.72|56.58|54.88|56.42|54.72|19
1655671660000|2022-06-19 20:47:40|56.4|54.7|56.33|54.63|56.41|54.71|56.32|54.62|12
1655671670000|2022-06-19 20:47:50|56.32|54.62|56.33|54.63|56.36|54.66|56.27|54.57|19
1655671680000|2022-06-19 20:48:00|56.32|54.62|56.28|54.58|56.34|54.64|56.28|54.58|15
1655671690000|2022-06-19 20:48:10|56.25|54.55|56.28|54.58|56.28|54.58|56.21|54.51|12
1655671700000|2022-06-19 20:48:20|56.29|54.59|56.3|54.6|56.32|54.62|56.25|54.55|20
1655671710000|2022-06-19 20:48:30|56.31|54.61|56.26|54.56|56.31|54.61|56.22|54.52|13
1655671720000|2022-06-19 20:48:40|56.27|54.57|56.21|54.51|56.28|54.58|56.19|54.49|18
1655671730000|2022-06-19 20:48:50|56.2|54.5|56.26|54.56|56.26|54.56|56.2|54.5|9
1655671740000|2022-06-19 20:49:00|56.25|54.55|56.31|54.61|56.32|54.62|56.25|54.55|12
1655671750000|2022-06-19 20:49:10|56.3|54.6|56.31|54.61|56.32|54.62|56.3|54.6|16
1655671760000|2022-06-19 20:49:20|56.3|54.6|56.32|54.62|56.32|54.62|56.28|54.58|6
1655671770000|2022-06-19 20:49:30|56.33|54.63|56.31|54.61|56.33|54.63|56.3|54.6|11
1655671780000|2022-06-19 20:49:40|56.3|54.6|56.27|54.57|56.3|54.6|56.27|54.57|10
1655671790000|2022-06-19 20:49:50|56.28|54.58|56.28|54.58|56.28|54.58|56.27|54.57|7
1655671800000|2022-06-19 20:50:00|56.29|54.59|56.26|54.56|56.31|54.61|56.26|54.56|17
1655671810000|2022-06-19 20:50:10|56.27|54.57|56.25|54.55|56.27|54.57|56.23|54.53|8
1655671820000|2022-06-19 20:50:20|56.26|54.56|56.26|54.56|56.27|54.57|56.26|54.56|7
1655671830000|2022-06-19 20:50:30|56.25|54.55|56.22|54.52|56.25|54.55|56.21|54.51|10
1655671840000|2022-06-19 20:50:40|56.2|54.5|56.2|54.5|56.21|54.51|56.2|54.5|5
1655671850000|2022-06-19 20:50:50|56.21|54.51|56.21|54.51|56.23|54.53|56.21|54.51|5
1655671860000|2022-06-19 20:51:00|56.22|54.52|56.22|54.52|56.22|54.52|56.21|54.51|7
1655671870000|2022-06-19 20:51:10|56.23|54.53|56.23|54.53|56.23|54.53|56.22|54.52|5
1655671880000|2022-06-19 20:51:20|56.24|54.54|56.3|54.6|56.3|54.6|56.24|54.54|11
1655671890000|2022-06-19 20:51:30|56.29|54.59|56.35|54.65|56.35|54.65|56.29|54.59|15
1655671900000|2022-06-19 20:51:40|56.36|54.66|56.35|54.65|56.36|54.66|56.35|54.65|6
1655671910000|2022-06-19 20:51:50|56.36|54.66|56.41|54.71|56.41|54.71|56.36|54.66|10
1655671920000|2022-06-19 20:52:00|56.4|54.7|56.4|54.7|56.41|54.71|56.39|54.69|15
1655671930000|2022-06-19 20:52:10|56.41|54.71|56.33|54.63|56.41|54.71|56.31|54.61|19
1655671940000|2022-06-19 20:52:20|56.32|54.62|56.25|54.55|56.32|54.62|56.25|54.55|14
1655671950000|2022-06-19 20:52:30|56.26|54.56|56.06|54.36|56.26|54.56|56.06|54.36|15
1655671960000|2022-06-19 20:52:40|56.05|54.35|56.07|54.37|56.08|54.38|56.03|54.33|13
1655671970000|2022-06-19 20:52:50|56.06|54.36|56.03|54.33|56.07|54.37|56.03|54.33|11
1655671980000|2022-06-19 20:53:00|56.04|54.34|55.98|54.28|56.04|54.34|55.98|54.28|16
1655671990000|2022-06-19 20:53:10|55.97|54.27|55.91|54.21|55.98|54.28|55.91|54.21|9
1655672000000|2022-06-19 20:53:20|55.92|54.22|55.91|54.21|55.93|54.23|55.88|54.18|15
1655672010000|2022-06-19 20:53:30|55.92|54.22|55.96|54.26|55.97|54.27|55.9|54.2|11
1655672020000|2022-06-19 20:53:40|55.97|54.27|55.99|54.29|55.99|54.29|55.94|54.24|10
1655672030000|2022-06-19 20:53:50|55.98|54.28|55.94|54.24|55.98|54.28|55.94|54.24|9
1655672040000|2022-06-19 20:54:00|55.92|54.22|55.92|54.22|55.94|54.24|55.91|54.21|10
1655672050000|2022-06-19 20:54:10|55.91|54.21|55.93|54.23|55.95|54.25|55.91|54.21|17
1655672060000|2022-06-19 20:54:20|55.94|54.24|55.91|54.21|55.94|54.24|55.91|54.21|12
1655672070000|2022-06-19 20:54:30|55.9|54.2|55.87|54.17|55.9|54.2|55.87|54.17|6
1655672080000|2022-06-19 20:54:40|55.86|54.16|55.84|54.14|55.86|54.16|55.82|54.12|12
1655672090000|2022-06-19 20:54:50|55.85|54.15|55.82|54.12|55.85|54.15|55.82|54.12|8
1655672100000|2022-06-19 20:55:00|55.83|54.13|55.87|54.17|55.88|54.18|55.83|54.13|14
1655672110000|2022-06-19 20:55:10|55.86|54.16|55.93|54.23|55.93|54.23|55.86|54.16|9
1655672120000|2022-06-19 20:55:20|55.94|54.24|56.14|54.44|56.14|54.44|55.94|54.24|13
1655672130000|2022-06-19 20:55:30|56.15|54.45|56.08|54.38|56.18|54.48|56.08|54.38|14
1655672140000|2022-06-19 20:55:40|56.07|54.37|56.06|54.36|56.1|54.4|56.06|54.36|11
1655672150000|2022-06-19 20:55:50|56.07|54.37|56.05|54.35|56.07|54.37|56.04|54.34|13
1655672160000|2022-06-19 20:56:00|56.04|54.34|56.05|54.35|56.06|54.36|56.04|54.34|10
1655672170000|2022-06-19 20:56:10|56.06|54.36|56.08|54.38|56.08|54.38|56.06|54.36|13
1655672180000|2022-06-19 20:56:20|56.07|54.37|56.06|54.36|56.09|54.39|56.06|54.36|9
1655672190000|2022-06-19 20:56:30|56.07|54.37|56.08|54.38|56.08|54.38|56.06|54.36|8
1655672200000|2022-06-19 20:56:40|56.07|54.37|56.08|54.38|56.09|54.39|56.07|54.37|8
1655672210000|2022-06-19 20:56:50|56.07|54.37|56.06|54.36|56.08|54.38|56.06|54.36|8
1655672220000|2022-06-19 20:57:00|56.05|54.35|56.05|54.35|56.06|54.36|56.04|54.34|15
1655672230000|2022-06-19 20:57:10|56.06|54.36|56.06|54.36|56.06|54.36|56.05|54.35|7
1655672240000|2022-06-19 20:57:20|56.05|54.35|56.05|54.35|56.07|54.37|56.05|54.35|5
1655672250000|2022-06-19 20:57:30|56.06|54.36|56.12|54.42|56.12|54.42|56.06|54.36|10
1655672260000|2022-06-19 20:57:40|56.13|54.43|56.04|54.34|56.14|54.44|56.04|54.34|14
1655672270000|2022-06-19 20:57:50|56.02|54.32|56.04|54.34|56.05|54.35|56.01|54.31|10
1655672280000|2022-06-19 20:58:00|56.05|54.35|56.02|54.32|56.05|54.35|56.02|54.32|3
1655672290000|2022-06-19 20:58:10|56.01|54.31|56.04|54.34|56.04|54.34|56|54.3|14
1655672300000|2022-06-19 20:58:20|56.05|54.35|56.02|54.32|56.06|54.36|56.01|54.31|8
1655672310000|2022-06-19 20:58:30|56.03|54.33|56.01|54.31|56.03|54.33|56.01|54.31|11
1655672320000|2022-06-19 20:58:40|56.02|54.32|56|54.3|56.05|54.35|55.99|54.29|15
1655672330000|2022-06-19 20:58:50|55.99|54.29|55.98|54.28|56|54.3|55.98|54.28|6
1655672340000|2022-06-19 20:59:00|55.97|54.27|55.93|54.23|55.97|54.27|55.92|54.22|5
1655672350000|2022-06-19 20:59:10|55.94|54.24|55.96|54.26|55.97|54.27|55.94|54.24|5
1655672360000|2022-06-19 20:59:20|55.95|54.25|55.95|54.25|55.96|54.26|55.95|54.25|3
1655672370000|2022-06-19 20:59:30|55.94|54.24|55.94|54.24|55.95|54.25|55.93|54.23|7
1655672380000|2022-06-19 20:59:40|55.93|54.23|55.92|54.22|55.94|54.24|55.91|54.21|10
1655672390000|2022-06-19 20:59:50|55.93|54.23|55.94|54.24|55.96|54.26|55.93|54.23|12
1655672400000|2022-06-19 21:00:00|55.93|54.23|55.96|54.26|55.98|54.28|55.93|54.23|14
1655672410000|2022-06-19 21:00:10|55.97|54.27|55.93|54.23|55.97|54.27|55.93|54.23|8
1655672420000|2022-06-19 21:00:20|55.92|54.22|55.97|54.27|55.97|54.27|55.92|54.22|10
1655672430000|2022-06-19 21:00:30|55.96|54.26|55.95|54.25|55.96|54.26|55.94|54.24|4
1655672440000|2022-06-19 21:00:40|55.94|54.24|55.93|54.23|55.95|54.25|55.93|54.23|10
1655672450000|2022-06-19 21:00:50|55.94|54.24|55.87|54.17|55.94|54.24|55.86|54.16|9
1655672460000|2022-06-19 21:01:00|55.86|54.16|55.86|54.16|55.87|54.17|55.85|54.15|11
1655672470000|2022-06-19 21:01:10|55.87|54.17|55.86|54.16|55.89|54.19|55.86|54.16|6
1655672480000|2022-06-19 21:01:20|55.85|54.15|55.88|54.18|55.88|54.18|55.84|54.14|10
1655672490000|2022-06-19 21:01:30|55.87|54.17|55.88|54.18|55.89|54.19|55.87|54.17|4
1655672500000|2022-06-19 21:01:40|55.9|54.2|55.91|54.21|55.93|54.23|55.9|54.2|7
1655672510000|2022-06-19 21:01:50|55.9|54.2|55.88|54.18|55.9|54.2|55.87|54.17|5
1655672520000|2022-06-19 21:02:00|55.87|54.17|55.85|54.15|55.88|54.18|55.85|54.15|4
1655672530000|2022-06-19 21:02:10|55.84|54.14|55.85|54.15|55.85|54.15|55.83|54.13|8
1655672540000|2022-06-19 21:02:20|55.86|54.16|55.88|54.18|55.88|54.18|55.85|54.15|11
1655672550000|2022-06-19 21:02:30|55.89|54.19|55.91|54.21|55.91|54.21|55.89|54.19|7
1655672560000|2022-06-19 21:02:40|55.9|54.2|55.9|54.2|55.9|54.2|55.89|54.19|7
1655672570000|2022-06-19 21:02:50|55.89|54.19|55.9|54.2|55.9|54.2|55.89|54.19|4
1655672580000|2022-06-19 21:03:00|55.89|54.19|55.89|54.19|55.9|54.2|55.88|54.18|9
1655672590000|2022-06-19 21:03:10|55.88|54.18|55.84|54.14|55.88|54.18|55.84|54.14|8
1655672600000|2022-06-19 21:03:20|55.85|54.15|55.87|54.17|55.88|54.18|55.83|54.13|10
1655672610000|2022-06-19 21:03:30|55.86|54.16|55.86|54.16|55.86|54.16|55.86|54.16|1
1655672620000|2022-06-19 21:03:40|55.83|54.13|55.78|54.08|55.83|54.13|55.77|54.07|14
1655672630000|2022-06-19 21:03:50|55.77|54.07|55.76|54.06|55.77|54.07|55.76|54.06|6
1655672640000|2022-06-19 21:04:00|55.77|54.07|55.79|54.09|55.79|54.09|55.77|54.07|7
1655672650000|2022-06-19 21:04:10|55.78|54.08|55.81|54.11|55.81|54.11|55.78|54.08|10
1655672660000|2022-06-19 21:04:20|55.8|54.1|55.8|54.1|55.81|54.11|55.78|54.08|7
1655672670000|2022-06-19 21:04:30|55.78|54.08|55.79|54.09|55.79|54.09|55.78|54.08|8
1655672680000|2022-06-19 21:04:40|55.29|54.59|55.26|54.56|55.29|54.59|55.25|54.55|11
1655672690000|2022-06-19 21:04:50|55.25|54.55|55.22|54.52|55.26|54.56|55.22|54.52|5
1655672700000|2022-06-19 21:05:00|55.21|54.51|55.21|54.51|55.22|54.52|55.16|54.46|18
1655672710000|2022-06-19 21:05:10|55.22|54.52|55.29|54.59|55.3|54.6|55.21|54.51|14
1655672720000|2022-06-19 21:05:20|55.28|54.58|55.3|54.6|55.32|54.62|55.28|54.58|11
1655672730000|2022-06-19 21:05:30|55.29|54.59|55.3|54.6|55.31|54.61|55.29|54.59|8
1655672740000|2022-06-19 21:05:40|55.31|54.61|55.27|54.57|55.31|54.61|55.26|54.56|10
1655672750000|2022-06-19 21:05:50|55.28|54.58|55.29|54.59|55.29|54.59|55.27|54.57|5
1655672760000|2022-06-19 21:06:00|55.3|54.6|55.31|54.61|55.32|54.62|55.3|54.6|6
1655672770000|2022-06-19 21:06:10|55.3|54.6|55.31|54.61|55.33|54.63|55.3|54.6|14
1655672780000|2022-06-19 21:06:20|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|8
1655672790000|2022-06-19 21:06:30|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|2
1655672800000|2022-06-19 21:06:40|55.3|54.6|55.26|54.56|55.33|54.63|55.24|54.54|18
1655672810000|2022-06-19 21:06:50|55.25|54.55|55.22|54.52|55.25|54.55|55.21|54.51|11
1655672820000|2022-06-19 21:07:00|55.21|54.51|55.21|54.51|55.21|54.51|55.19|54.49|7
1655672830000|2022-06-19 21:07:10|55.22|54.52|55.21|54.51|55.23|54.53|55.21|54.51|14
1655672840000|2022-06-19 21:07:20|55.2|54.5|55.18|54.48|55.21|54.51|55.17|54.47|17
1655672850000|2022-06-19 21:07:30|55.17|54.47|55.21|54.51|55.22|54.52|55.17|54.47|21
1655672860000|2022-06-19 21:07:40|55.2|54.5|55.19|54.49|55.2|54.5|55.18|54.48|6
1655672870000|2022-06-19 21:07:50|55.2|54.5|55.17|54.47|55.2|54.5|55.17|54.47|8
1655672880000|2022-06-19 21:08:00|55.18|54.48|55.17|54.47|55.2|54.5|55.17|54.47|11
1655672890000|2022-06-19 21:08:10|55.16|54.46|55.12|54.42|55.16|54.46|55.11|54.41|18
1655672900000|2022-06-19 21:08:20|55.11|54.41|55.07|54.37|55.12|54.42|55.06|54.36|17
1655672910000|2022-06-19 21:08:30|55.08|54.38|55.02|54.32|55.08|54.38|54.96|54.26|23
1655672920000|2022-06-19 21:08:40|55.03|54.33|55.07|54.37|55.07|54.37|55.02|54.32|10
1655672930000|2022-06-19 21:08:50|55.06|54.36|55.09|54.39|55.1|54.4|55.06|54.36|9
1655672940000|2022-06-19 21:09:00|55.08|54.38|55.01|54.31|55.08|54.38|55.01|54.31|7
1655672950000|2022-06-19 21:09:10|55|54.3|55.03|54.33|55.03|54.33|54.99|54.29|10
1655672960000|2022-06-19 21:09:20|55.02|54.32|55.04|54.34|55.04|54.34|55.02|54.32|10
1655672970000|2022-06-19 21:09:30|55.03|54.33|55.02|54.32|55.05|54.35|55.02|54.32|8
1655672980000|2022-06-19 21:09:40|55.03|54.33|55.03|54.33|55.03|54.33|55.02|54.32|7
1655672990000|2022-06-19 21:09:50|55.04|54.34|55.04|54.34|55.05|54.35|55.04|54.34|7
1655673000000|2022-06-19 21:10:00|55.05|54.35|55.04|54.34|55.08|54.38|55.04|54.34|16
1655673010000|2022-06-19 21:10:10|55.03|54.33|55|54.3|55.04|54.34|54.99|54.29|14
1655673020000|2022-06-19 21:10:20|55.01|54.31|54.97|54.27|55.01|54.31|54.96|54.26|17
1655673030000|2022-06-19 21:10:30|54.98|54.28|54.97|54.27|54.98|54.28|54.97|54.27|6
1655673040000|2022-06-19 21:10:40|54.98|54.28|54.96|54.26|54.98|54.28|54.96|54.26|5
1655673050000|2022-06-19 21:10:50|54.97|54.27|54.95|54.25|54.97|54.27|54.95|54.25|3
1655673060000|2022-06-19 21:11:00|54.96|54.26|54.94|54.24|54.96|54.26|54.92|54.22|19
1655673070000|2022-06-19 21:11:10|54.93|54.23|54.94|54.24|54.94|54.24|54.93|54.23|10
1655673080000|2022-06-19 21:11:20|54.93|54.23|54.94|54.24|54.95|54.25|54.93|54.23|11
1655673090000|2022-06-19 21:11:30|54.93|54.23|54.95|54.25|54.96|54.26|54.92|54.22|9
1655673100000|2022-06-19 21:11:40|54.96|54.26|54.99|54.29|54.99|54.29|54.95|54.25|10
1655673110000|2022-06-19 21:11:50|55|54.3|54.98|54.28|55.02|54.32|54.98|54.28|11
1655673120000|2022-06-19 21:12:00|54.97|54.27|55.12|54.42|55.13|54.43|54.96|54.26|17
1655673130000|2022-06-19 21:12:10|55.13|54.43|55.07|54.37|55.13|54.43|55.06|54.36|13
1655673140000|2022-06-19 21:12:20|55.08|54.38|55.14|54.44|55.16|54.46|55.07|54.37|22
1655673150000|2022-06-19 21:12:30|55.12|54.42|55.14|54.44|55.15|54.45|55.11|54.41|12
1655673160000|2022-06-19 21:12:40|55.12|54.42|55.14|54.44|55.15|54.45|55.12|54.42|11
1655673170000|2022-06-19 21:12:50|55.16|54.46|55.2|54.5|55.2|54.5|55.15|54.45|14
1655673180000|2022-06-19 21:13:00|55.22|54.52|55.19|54.49|55.22|54.52|55.18|54.48|13
1655673190000|2022-06-19 21:13:10|55.18|54.48|55.18|54.48|55.2|54.5|55.17|54.47|9
1655673200000|2022-06-19 21:13:20|55.19|54.49|55.15|54.45|55.19|54.49|55.15|54.45|9
1655673210000|2022-06-19 21:13:30|55.14|54.44|55.09|54.39|55.14|54.44|55.08|54.38|16
1655673220000|2022-06-19 21:13:40|55.1|54.4|55.1|54.4|55.11|54.41|55.09|54.39|5
1655673230000|2022-06-19 21:13:50|55.12|54.42|55.13|54.43|55.13|54.43|55.1|54.4|8
1655673240000|2022-06-19 21:14:00|55.14|54.44|55.16|54.46|55.17|54.47|55.12|54.42|13
1655673250000|2022-06-19 21:14:10|55.17|54.47|55.13|54.43|55.17|54.47|55.13|54.43|12
1655673260000|2022-06-19 21:14:20|55.14|54.44|55.13|54.43|55.14|54.44|55.12|54.42|8
1655673270000|2022-06-19 21:14:30|55.12|54.42|55.14|54.44|55.14|54.44|55.12|54.42|10
1655673280000|2022-06-19 21:14:40|55.13|54.43|55.15|54.45|55.15|54.45|55.13|54.43|8
1655673290000|2022-06-19 21:14:50|55.14|54.44|55.15|54.45|55.16|54.46|55.14|54.44|6
1655673300000|2022-06-19 21:15:00|55.16|54.46|55.19|54.49|55.19|54.49|55.15|54.45|10
1655673310000|2022-06-19 21:15:10|55.18|54.48|55.15|54.45|55.19|54.49|55.15|54.45|13
1655673320000|2022-06-19 21:15:20|55.16|54.46|55.13|54.43|55.17|54.47|55.12|54.42|21
1655673330000|2022-06-19 21:15:30|55.14|54.44|55.14|54.44|55.14|54.44|55.11|54.41|8
1655673340000|2022-06-19 21:15:40|55.13|54.43|55.17|54.47|55.19|54.49|55.13|54.43|12
1655673350000|2022-06-19 21:15:50|55.18|54.48|55.2|54.5|55.22|54.52|55.17|54.47|15
1655673360000|2022-06-19 21:16:00|55.21|54.51|55.2|54.5|55.21|54.51|55.18|54.48|14
1655673370000|2022-06-19 21:16:10|55.18|54.48|55.13|54.43|55.2|54.5|55.11|54.41|25
1655673380000|2022-06-19 21:16:20|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|7
1655673390000|2022-06-19 21:16:30|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|5
1655673400000|2022-06-19 21:16:40|55.12|54.42|55.11|54.41|55.13|54.43|55.1|54.4|8
1655673410000|2022-06-19 21:16:50|55.12|54.42|55.1|54.4|55.12|54.42|55.09|54.39|12
1655673420000|2022-06-19 21:17:00|55.11|54.41|55.13|54.43|55.13|54.43|55.09|54.39|10
1655673430000|2022-06-19 21:17:10|55.14|54.44|55.14|54.44|55.14|54.44|55.11|54.41|4
1655673440000|2022-06-19 21:17:20|55.13|54.43|55.16|54.46|55.16|54.46|55.13|54.43|12
1655673450000|2022-06-19 21:17:30|55.15|54.45|55.13|54.43|55.16|54.46|55.12|54.42|8
1655673460000|2022-06-19 21:17:40|55.14|54.44|55.14|54.44|55.15|54.45|55.1|54.4|6
1655673470000|2022-06-19 21:17:50|55.13|54.43|55.12|54.42|55.14|54.44|55.12|54.42|8
1655673480000|2022-06-19 21:18:00|55.13|54.43|55.14|54.44|55.15|54.45|55.13|54.43|6
1655673490000|2022-06-19 21:18:10|55.13|54.43|55.14|54.44|55.15|54.45|55.13|54.43|6
1655673500000|2022-06-19 21:18:20|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|2
1655673510000|2022-06-19 21:18:30|55.13|54.43|55.13|54.43|55.14|54.44|55.13|54.43|3
1655673520000|2022-06-19 21:18:40|55.14|54.44|55.14|54.44|55.15|54.45|55.12|54.42|13
1655673530000|2022-06-19 21:18:50|55.13|54.43|55.11|54.41|55.14|54.44|55.1|54.4|9
1655673540000|2022-06-19 21:19:00|55.05|54.35|55.03|54.33|55.05|54.35|55.01|54.31|12
1655673550000|2022-06-19 21:19:10|55.02|54.32|55.02|54.32|55.03|54.33|54.98|54.28|10
1655673560000|2022-06-19 21:19:20|55.01|54.31|54.97|54.27|55.02|54.32|54.96|54.26|13
1655673570000|2022-06-19 21:19:30|54.98|54.28|54.85|54.15|54.98|54.28|54.85|54.15|23
1655673580000|2022-06-19 21:19:40|54.83|54.13|54.89|54.19|54.89|54.19|54.81|54.11|17
1655673590000|2022-06-19 21:19:50|54.87|54.17|54.87|54.17|54.91|54.21|54.86|54.16|22
1655673600000|2022-06-19 21:20:00|54.86|54.16|54.88|54.18|54.88|54.18|54.82|54.12|11
1655673610000|2022-06-19 21:20:10|54.87|54.17|54.86|54.16|54.88|54.18|54.86|54.16|6
1655673620000|2022-06-19 21:20:20|54.87|54.17|54.87|54.17|54.88|54.18|54.86|54.16|8
1655673630000|2022-06-19 21:20:30|54.89|54.19|54.89|54.19|54.91|54.21|54.87|54.17|11
1655673640000|2022-06-19 21:20:40|54.9|54.2|54.9|54.2|54.91|54.21|54.89|54.19|12
1655673650000|2022-06-19 21:20:50|54.89|54.19|54.89|54.19|54.89|54.19|54.88|54.18|5
1655673660000|2022-06-19 21:21:00|54.9|54.2|54.84|54.14|54.9|54.2|54.84|54.14|11
1655673670000|2022-06-19 21:21:10|54.85|54.15|54.88|54.18|54.89|54.19|54.85|54.15|12
1655673680000|2022-06-19 21:21:20|54.89|54.19|54.9|54.2|54.9|54.2|54.89|54.19|8
1655673690000|2022-06-19 21:21:30|54.89|54.19|54.89|54.19|54.9|54.2|54.87|54.17|9
1655673700000|2022-06-19 21:21:40|54.88|54.18|54.82|54.12|54.9|54.2|54.81|54.11|20
1655673710000|2022-06-19 21:21:50|54.81|54.11|54.8|54.1|54.81|54.11|54.77|54.07|12
1655673720000|2022-06-19 21:22:00|54.81|54.11|54.82|54.12|54.83|54.13|54.8|54.1|6
1655673730000|2022-06-19 21:22:10|54.83|54.13|54.85|54.15|54.86|54.16|54.83|54.13|14
1655673740000|2022-06-19 21:22:20|54.86|54.16|54.87|54.17|54.88|54.18|54.84|54.14|11
1655673750000|2022-06-19 21:22:30|54.88|54.18|54.91|54.21|54.92|54.22|54.87|54.17|16
1655673760000|2022-06-19 21:22:40|54.9|54.2|54.89|54.19|54.92|54.22|54.88|54.18|11
1655673770000|2022-06-19 21:22:50|54.88|54.18|54.88|54.18|54.88|54.18|54.87|54.17|5
1655673780000|2022-06-19 21:23:00|54.89|54.19|54.9|54.2|54.9|54.2|54.87|54.17|18
1655673790000|2022-06-19 21:23:10|54.91|54.21|54.94|54.24|54.94|54.24|54.9|54.2|19
1655673800000|2022-06-19 21:23:20|54.96|54.26|54.9|54.2|54.96|54.26|54.89|54.19|16
1655673810000|2022-06-19 21:23:30|54.92|54.22|54.91|54.21|54.94|54.24|54.88|54.18|15
1655673820000|2022-06-19 21:23:40|54.92|54.22|54.95|54.25|54.95|54.25|54.91|54.21|12
1655673830000|2022-06-19 21:23:50|54.94|54.24|54.96|54.26|54.96|54.26|54.92|54.22|15
1655673840000|2022-06-19 21:24:00|54.94|54.24|54.95|54.25|54.96|54.26|54.92|54.22|14
1655673850000|2022-06-19 21:24:10|54.96|54.26|54.93|54.23|54.96|54.26|54.92|54.22|17
1655673860000|2022-06-19 21:24:20|54.94|54.24|54.95|54.25|54.96|54.26|54.94|54.24|4
1655673870000|2022-06-19 21:24:30|54.96|54.26|54.95|54.25|54.97|54.27|54.94|54.24|13
1655673880000|2022-06-19 21:24:40|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|3
1655673890000|2022-06-19 21:24:50|54.94|54.24|54.93|54.23|54.98|54.28|54.92|54.22|8
1655673900000|2022-06-19 21:25:00|54.92|54.22|54.93|54.23|54.97|54.27|54.92|54.22|9
1655673910000|2022-06-19 21:25:10|54.92|54.22|54.92|54.22|54.93|54.23|54.91|54.21|9
1655673920000|2022-06-19 21:25:20|54.93|54.23|54.92|54.22|54.93|54.23|54.91|54.21|8
1655673930000|2022-06-19 21:25:30|54.93|54.23|54.93|54.23|54.93|54.23|54.92|54.22|3
1655673940000|2022-06-19 21:25:40|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|5
1655673950000|2022-06-19 21:25:50|54.91|54.21|54.9|54.2|54.93|54.23|54.89|54.19|11
1655673960000|2022-06-19 21:26:00|54.91|54.21|54.88|54.18|54.91|54.21|54.88|54.18|17
1655673970000|2022-06-19 21:26:10|54.89|54.19|54.91|54.21|54.91|54.21|54.88|54.18|9
1655673980000|2022-06-19 21:26:20|54.88|54.18|54.88|54.18|54.91|54.21|54.87|54.17|11
1655673990000|2022-06-19 21:26:30|54.87|54.17|54.87|54.17|54.89|54.19|54.87|54.17|8
1655674000000|2022-06-19 21:26:40|54.88|54.18|54.85|54.15|54.9|54.2|54.85|54.15|6
1655674010000|2022-06-19 21:26:50|54.82|54.12|54.83|54.13|54.84|54.14|54.82|54.12|5
1655674020000|2022-06-19 21:27:00|54.82|54.12|54.77|54.07|54.84|54.14|54.77|54.07|15
1655674030000|2022-06-19 21:27:10|54.78|54.08|54.78|54.08|54.78|54.08|54.77|54.07|11
1655674040000|2022-06-19 21:27:20|54.79|54.09|54.79|54.09|54.79|54.09|54.78|54.08|9
1655674050000|2022-06-19 21:27:30|54.82|54.12|54.83|54.13|54.83|54.13|54.79|54.09|8
1655674060000|2022-06-19 21:27:40|54.84|54.14|54.8|54.1|54.84|54.14|54.79|54.09|13
1655674070000|2022-06-19 21:27:50|54.83|54.13|54.8|54.1|54.83|54.13|54.8|54.1|3
1655674080000|2022-06-19 21:28:00|54.82|54.12|54.82|54.12|54.83|54.13|54.8|54.1|17
1655674090000|2022-06-19 21:28:10|54.81|54.11|54.81|54.11|54.84|54.14|54.81|54.11|16
1655674100000|2022-06-19 21:28:20|54.83|54.13|54.81|54.11|54.83|54.13|54.78|54.08|12
1655674110000|2022-06-19 21:28:30|54.79|54.09|54.75|54.05|54.79|54.09|54.73|54.03|10
1655674120000|2022-06-19 21:28:40|54.74|54.04|54.73|54.03|54.75|54.05|54.72|54.02|9
1655674130000|2022-06-19 21:28:50|54.74|54.04|54.74|54.04|54.76|54.06|54.72|54.02|13
1655674140000|2022-06-19 21:29:00|54.73|54.03|54.73|54.03|54.74|54.04|54.73|54.03|5
1655674150000|2022-06-19 21:29:10|54.74|54.04|54.73|54.03|54.74|54.04|54.73|54.03|2
1655674160000|2022-06-19 21:29:20|54.74|54.04|54.73|54.03|54.75|54.05|54.71|54.01|12
1655674170000|2022-06-19 21:29:30|54.72|54.02|54.7|54|54.73|54.03|54.67|53.97|12
1655674180000|2022-06-19 21:29:40|54.71|54.01|54.67|53.97|54.71|54.01|54.66|53.96|11
1655674190000|2022-06-19 21:29:50|54.66|53.96|54.66|53.96|54.67|53.97|54.66|53.96|3
1655674200000|2022-06-19 21:30:00|54.65|53.95|54.68|53.98|54.68|53.98|54.64|53.94|11
1655674210000|2022-06-19 21:30:10|54.67|53.97|54.7|54|54.7|54|54.66|53.96|10
1655674220000|2022-06-19 21:30:20|54.69|53.99|54.71|54.01|54.72|54.02|54.69|53.99|9
1655674230000|2022-06-19 21:30:30|54.7|54|54.71|54.01|54.73|54.03|54.7|54|8
1655674240000|2022-06-19 21:30:40|54.72|54.02|54.68|53.98|54.72|54.02|54.68|53.98|8
1655674250000|2022-06-19 21:30:50|54.71|54.01|54.7|54|54.71|54.01|54.7|54|6
1655674260000|2022-06-19 21:31:00|54.71|54.01|54.73|54.03|54.73|54.03|54.7|54|10
1655674270000|2022-06-19 21:31:10|54.72|54.02|54.71|54.01|54.73|54.03|54.71|54.01|10
1655674280000|2022-06-19 21:31:20|54.72|54.02|54.74|54.04|54.75|54.05|54.71|54.01|13
1655674290000|2022-06-19 21:31:30|54.75|54.05|54.76|54.06|54.78|54.08|54.75|54.05|6
1655674300000|2022-06-19 21:31:40|54.75|54.05|54.74|54.04|54.76|54.06|54.74|54.04|6
1655674310000|2022-06-19 21:31:50|54.75|54.05|54.77|54.07|54.77|54.07|54.74|54.04|8
1655674320000|2022-06-19 21:32:00|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|12
1655674330000|2022-06-19 21:32:10|54.78|54.08|54.79|54.09|54.79|54.09|54.77|54.07|10
1655674340000|2022-06-19 21:32:20|54.78|54.08|54.79|54.09|54.79|54.09|54.77|54.07|8
1655674350000|2022-06-19 21:32:30|54.78|54.08|54.81|54.11|54.81|54.11|54.78|54.08|12
1655674360000|2022-06-19 21:32:40|54.8|54.1|54.81|54.11|54.81|54.11|54.79|54.09|15
1655674370000|2022-06-19 21:32:50|54.82|54.12|54.82|54.12|54.84|54.14|54.81|54.11|11
1655674380000|2022-06-19 21:33:00|54.81|54.11|54.82|54.12|54.83|54.13|54.81|54.11|10
1655674390000|2022-06-19 21:33:10|54.83|54.13|54.82|54.12|54.83|54.13|54.82|54.12|4
1655674400000|2022-06-19 21:33:20|54.83|54.13|54.86|54.16|54.86|54.16|54.83|54.13|8
1655674410000|2022-06-19 21:33:30|54.87|54.17|54.87|54.17|54.88|54.18|54.87|54.17|3
1655674420000|2022-06-19 21:33:40|54.88|54.18|54.87|54.17|54.88|54.18|54.86|54.16|16
1655674430000|2022-06-19 21:33:50|54.86|54.16|54.88|54.18|54.88|54.18|54.85|54.15|11
1655674440000|2022-06-19 21:34:00|54.87|54.17|54.88|54.18|54.88|54.18|54.86|54.16|16
1655674450000|2022-06-19 21:34:10|54.87|54.17|54.88|54.18|54.9|54.2|54.86|54.16|13
1655674460000|2022-06-19 21:34:20|54.89|54.19|54.88|54.18|54.89|54.19|54.86|54.16|10
1655674470000|2022-06-19 21:34:30|54.87|54.17|54.88|54.18|54.9|54.2|54.85|54.15|12
1655674480000|2022-06-19 21:34:40|54.9|54.2|54.86|54.16|54.9|54.2|54.86|54.16|8
1655674490000|2022-06-19 21:34:50|54.85|54.15|54.87|54.17|54.87|54.17|54.84|54.14|11
1655674500000|2022-06-19 21:35:00|54.86|54.16|54.85|54.15|54.87|54.17|54.84|54.14|12
1655674510000|2022-06-19 21:35:10|54.84|54.14|54.85|54.15|54.89|54.19|54.84|54.14|9
1655674520000|2022-06-19 21:35:20|54.84|54.14|54.86|54.16|54.87|54.17|54.84|54.14|7
1655674530000|2022-06-19 21:35:30|54.87|54.17|54.9|54.2|54.9|54.2|54.87|54.17|12
1655674540000|2022-06-19 21:35:40|54.89|54.19|54.91|54.21|54.92|54.22|54.89|54.19|9
1655674550000|2022-06-19 21:35:50|54.9|54.2|54.91|54.21|54.91|54.21|54.9|54.2|6
1655674560000|2022-06-19 21:36:00|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|2
1655674580000|2022-06-19 21:36:20|54.9|54.2|54.91|54.21|54.93|54.23|54.9|54.2|7
1655674590000|2022-06-19 21:36:30|54.92|54.22|55.1|54.4|55.12|54.42|54.91|54.21|23
1655674600000|2022-06-19 21:36:40|55.11|54.41|55.17|54.47|55.18|54.48|55.11|54.41|16
1655674610000|2022-06-19 21:36:50|55.18|54.48|55.18|54.48|55.2|54.5|55.17|54.47|14
1655674620000|2022-06-19 21:37:00|55.17|54.47|55.16|54.46|55.2|54.5|55.16|54.46|14
1655674630000|2022-06-19 21:37:10|55.17|54.47|55.17|54.47|55.2|54.5|55.14|54.44|22
1655674640000|2022-06-19 21:37:20|55.15|54.45|55.16|54.46|55.16|54.46|55.12|54.42|15
1655674650000|2022-06-19 21:37:30|55.15|54.45|55.13|54.43|55.15|54.45|55.12|54.42|12
1655674660000|2022-06-19 21:37:40|55.12|54.42|55.17|54.47|55.17|54.47|55.12|54.42|13
1655674670000|2022-06-19 21:37:50|55.16|54.46|55.2|54.5|55.2|54.5|55.16|54.46|9
1655674680000|2022-06-19 21:38:00|55.22|54.52|55.19|54.49|55.22|54.52|55.18|54.48|12
1655674690000|2022-06-19 21:38:10|55.2|54.5|55.18|54.48|55.21|54.51|55.18|54.48|8
1655674700000|2022-06-19 21:38:20|55.19|54.49|55.17|54.47|55.19|54.49|55.15|54.45|8
1655674710000|2022-06-19 21:38:30|55.16|54.46|55.12|54.42|55.16|54.46|55.12|54.42|8
1655674720000|2022-06-19 21:38:40|55.15|54.45|55.12|54.42|55.16|54.46|55.12|54.42|12
1655674730000|2022-06-19 21:38:50|55.11|54.41|55.1|54.4|55.14|54.44|55.1|54.4|15
1655674740000|2022-06-19 21:39:00|55.13|54.43|55.1|54.4|55.13|54.43|55.1|54.4|13
1655674750000|2022-06-19 21:39:10|55.11|54.41|55.09|54.39|55.13|54.43|55.09|54.39|9
1655674760000|2022-06-19 21:39:20|55.08|54.38|55.09|54.39|55.11|54.41|55.08|54.38|5
1655674770000|2022-06-19 21:39:30|55.06|54.36|55.08|54.38|55.08|54.38|55.06|54.36|2
1655674780000|2022-06-19 21:39:40|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|3
1655674790000|2022-06-19 21:39:50|55.11|54.41|55.14|54.44|55.14|54.44|55.1|54.4|12
1655674800000|2022-06-19 21:40:00|55.13|54.43|55.14|54.44|55.15|54.45|55.13|54.43|11
1655674810000|2022-06-19 21:40:10|55.15|54.45|55.16|54.46|55.16|54.46|55.14|54.44|6
1655674820000|2022-06-19 21:40:20|55.17|54.47|55.18|54.48|55.2|54.5|55.17|54.47|12
1655674830000|2022-06-19 21:40:30|55.17|54.47|55.2|54.5|55.22|54.52|55.17|54.47|9
1655674840000|2022-06-19 21:40:40|55.22|54.52|55.19|54.49|55.22|54.52|55.18|54.48|17
1655674850000|2022-06-19 21:40:50|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|13
1655674860000|2022-06-19 21:41:00|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|3
1655674870000|2022-06-19 21:41:10|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|9
1655674880000|2022-06-19 21:41:20|55.17|54.47|55.19|54.49|55.19|54.49|55.14|54.44|4
1655674890000|2022-06-19 21:41:30|55.18|54.48|55.12|54.42|55.19|54.49|55.11|54.41|15
1655674900000|2022-06-19 21:41:40|55.11|54.41|55.1|54.4|55.11|54.41|55.1|54.4|2
1655674910000|2022-06-19 21:41:50|55.09|54.39|55.09|54.39|55.1|54.4|55.06|54.36|8
1655674920000|2022-06-19 21:42:00|55.07|54.37|55.06|54.36|55.07|54.37|55.06|54.36|2
1655674930000|2022-06-19 21:42:10|55.05|54.35|55.06|54.36|55.09|54.39|55.05|54.35|14
1655674940000|2022-06-19 21:42:20|55.08|54.38|55.08|54.38|55.09|54.39|55.07|54.37|5
1655674950000|2022-06-19 21:42:30|55.06|54.36|55.1|54.4|55.11|54.41|55.06|54.36|9
1655674960000|2022-06-19 21:42:40|55.09|54.39|55.06|54.36|55.1|54.4|55.05|54.35|10
1655674980000|2022-06-19 21:43:00|55.07|54.37|55.07|54.37|55.07|54.37|55.06|54.36|9
1655674990000|2022-06-19 21:43:10|55.06|54.36|55.07|54.37|55.08|54.38|55.05|54.35|14
1655675010000|2022-06-19 21:43:30|55.06|54.36|55.07|54.37|55.08|54.38|55.06|54.36|10
1655675020000|2022-06-19 21:43:40|55.06|54.36|55.06|54.36|55.07|54.37|55.05|54.35|13
1655675030000|2022-06-19 21:43:50|55.07|54.37|55.07|54.37|55.08|54.38|55.06|54.36|7
1655675040000|2022-06-19 21:44:00|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|6
1655675050000|2022-06-19 21:44:10|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|2
1655675060000|2022-06-19 21:44:20|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|4
1655675070000|2022-06-19 21:44:30|55.08|54.38|55.03|54.33|55.08|54.38|55.03|54.33|13
1655675080000|2022-06-19 21:44:40|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|8
1655675090000|2022-06-19 21:44:50|55.05|54.35|55.06|54.36|55.07|54.37|55.05|54.35|10
1655675100000|2022-06-19 21:45:00|55.04|54.34|55.07|54.37|55.07|54.37|55.03|54.33|12
1655675110000|2022-06-19 21:45:10|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|4
1655675120000|2022-06-19 21:45:20|55.04|54.34|55.05|54.35|55.05|54.35|55.03|54.33|3
1655675130000|2022-06-19 21:45:30|55.04|54.34|55.06|54.36|55.06|54.36|55.04|54.34|3
1655675140000|2022-06-19 21:45:40|55.07|54.37|55.07|54.37|55.07|54.37|55.07|54.37|1
1655675150000|2022-06-19 21:45:50|55.08|54.38|55.1|54.4|55.11|54.41|55.08|54.38|5
1655675160000|2022-06-19 21:46:00|55.09|54.39|55.15|54.45|55.15|54.45|55.09|54.39|5
1655675170000|2022-06-19 21:46:10|55.12|54.42|55.16|54.46|55.16|54.46|55.1|54.4|17
1655675180000|2022-06-19 21:46:20|55.15|54.45|55.13|54.43|55.15|54.45|55.12|54.42|10
1655675190000|2022-06-19 21:46:30|55.12|54.42|55.17|54.47|55.17|54.47|55.12|54.42|13
1655675200000|2022-06-19 21:46:40|55.18|54.48|55.21|54.51|55.22|54.52|55.17|54.47|8
1655675210000|2022-06-19 21:46:50|55.22|54.52|55.2|54.5|55.23|54.53|55.2|54.5|7
1655675220000|2022-06-19 21:47:00|55.21|54.51|55.19|54.49|55.21|54.51|55.16|54.46|12
1655675230000|2022-06-19 21:47:10|55.18|54.48|55.19|54.49|55.23|54.53|55.17|54.47|17
1655675240000|2022-06-19 21:47:20|55.21|54.51|55.21|54.51|55.22|54.52|55.17|54.47|24
1655675250000|2022-06-19 21:47:30|55.18|54.48|55.19|54.49|55.21|54.51|55.17|54.47|8
1655675260000|2022-06-19 21:47:40|55.18|54.48|55.18|54.48|55.2|54.5|55.18|54.48|5
1655675270000|2022-06-19 21:47:50|55.19|54.49|55.22|54.52|55.22|54.52|55.18|54.48|10
1655675280000|2022-06-19 21:48:00|55.21|54.51|55.19|54.49|55.22|54.52|55.18|54.48|9
1655675290000|2022-06-19 21:48:10|55.18|54.48|55.18|54.48|55.19|54.49|55.18|54.48|3
1655675300000|2022-06-19 21:48:20|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|2
1655675310000|2022-06-19 21:48:30|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|2
1655675320000|2022-06-19 21:48:40|55.17|54.47|55.17|54.47|55.17|54.47|55.15|54.45|6
1655675330000|2022-06-19 21:48:50|55.16|54.46|55.16|54.46|55.16|54.46|55.16|54.46|1
1655675340000|2022-06-19 21:49:00|55.14|54.44|55.15|54.45|55.16|54.46|55.14|54.44|5
1655675350000|2022-06-19 21:49:10|55.16|54.46|55.15|54.45|55.16|54.46|55.15|54.45|2
1655675360000|2022-06-19 21:49:20|55.18|54.48|55.16|54.46|55.18|54.48|55.15|54.45|10
1655675370000|2022-06-19 21:49:30|55.15|54.45|55.17|54.47|55.17|54.47|55.15|54.45|7
1655675380000|2022-06-19 21:49:40|55.16|54.46|55.14|54.44|55.16|54.46|55.13|54.43|5
1655675390000|2022-06-19 21:49:50|55.15|54.45|55.14|54.44|55.15|54.45|55.13|54.43|5
1655675400000|2022-06-19 21:50:00|55.16|54.46|55.15|54.45|55.16|54.46|55.13|54.43|10
1655675410000|2022-06-19 21:50:10|55.14|54.44|55.17|54.47|55.17|54.47|55.14|54.44|5
1655675420000|2022-06-19 21:50:20|55.15|54.45|55.15|54.45|55.15|54.45|55.14|54.44|17
1655675430000|2022-06-19 21:50:30|55.14|54.44|55.15|54.45|55.15|54.45|55.14|54.44|6
1655675440000|2022-06-19 21:50:40|55.14|54.44|55.14|54.44|55.15|54.45|55.12|54.42|13
1655675450000|2022-06-19 21:50:50|55.15|54.45|55.13|54.43|55.16|54.46|55.12|54.42|6
1655675460000|2022-06-19 21:51:00|55.14|54.44|55.12|54.42|55.14|54.44|55.11|54.41|7
1655675470000|2022-06-19 21:51:10|55.11|54.41|55.08|54.38|55.14|54.44|55.08|54.38|14
1655675480000|2022-06-19 21:51:20|55.09|54.39|55.09|54.39|55.09|54.39|55.06|54.36|7
1655675490000|2022-06-19 21:51:30|55.07|54.37|54.96|54.26|55.08|54.38|54.96|54.26|12
1655675500000|2022-06-19 21:51:40|54.95|54.25|54.83|54.13|54.95|54.25|54.81|54.11|20
1655675510000|2022-06-19 21:51:50|54.81|54.11|54.86|54.16|54.86|54.16|54.8|54.1|20
1655675520000|2022-06-19 21:52:00|54.85|54.15|54.87|54.17|54.9|54.2|54.85|54.15|10
1655675530000|2022-06-19 21:52:10|54.88|54.18|54.87|54.17|54.88|54.18|54.86|54.16|14
1655675540000|2022-06-19 21:52:20|54.86|54.16|54.83|54.13|54.88|54.18|54.83|54.13|15
1655675550000|2022-06-19 21:52:30|54.84|54.14|54.82|54.12|54.86|54.16|54.78|54.08|23
1655675560000|2022-06-19 21:52:40|54.79|54.09|54.78|54.08|54.81|54.11|54.76|54.06|7
1655675570000|2022-06-19 21:52:50|54.76|54.06|54.8|54.1|54.8|54.1|54.76|54.06|4
1655675580000|2022-06-19 21:53:00|54.81|54.11|54.87|54.17|54.88|54.18|54.81|54.11|13
1655675590000|2022-06-19 21:53:10|54.86|54.16|54.85|54.15|54.86|54.16|54.84|54.14|10
1655675600000|2022-06-19 21:53:20|54.87|54.17|54.81|54.11|54.87|54.17|54.78|54.08|15
1655675610000|2022-06-19 21:53:30|54.8|54.1|54.74|54.04|54.8|54.1|54.71|54.01|8
1655675620000|2022-06-19 21:53:40|54.75|54.05|54.71|54.01|54.75|54.05|54.7|54|13
1655675630000|2022-06-19 21:53:50|54.7|54|54.68|53.98|54.71|54.01|54.65|53.95|16
1655675640000|2022-06-19 21:54:00|54.69|53.99|54.72|54.02|54.73|54.03|54.69|53.99|7
1655675650000|2022-06-19 21:54:10|54.71|54.01|54.73|54.03|54.75|54.05|54.71|54.01|12
1655675660000|2022-06-19 21:54:20|54.71|54.01|54.69|53.99|54.73|54.03|54.68|53.98|12
1655675670000|2022-06-19 21:54:30|54.7|54|54.67|53.97|54.7|54|54.67|53.97|18
1655675680000|2022-06-19 21:54:40|54.69|53.99|54.65|53.95|54.7|54|54.65|53.95|14
1655675690000|2022-06-19 21:54:50|54.63|53.93|54.61|53.91|54.63|53.93|54.56|53.86|24
1655675700000|2022-06-19 21:55:00|54.62|53.92|54.62|53.92|54.63|53.93|54.6|53.9|13
1655675710000|2022-06-19 21:55:10|54.61|53.91|54.63|53.93|54.64|53.94|54.57|53.87|25
1655675720000|2022-06-19 21:55:20|54.62|53.92|54.64|53.94|54.65|53.95|54.62|53.92|13
1655675730000|2022-06-19 21:55:30|54.63|53.93|54.6|53.9|54.64|53.94|54.57|53.87|8
1655675740000|2022-06-19 21:55:40|54.61|53.91|54.55|53.85|54.62|53.92|54.55|53.85|17
1655675750000|2022-06-19 21:55:50|54.52|53.82|54.56|53.86|54.57|53.87|54.52|53.82|11
1655675760000|2022-06-19 21:56:00|54.57|53.87|54.58|53.88|54.6|53.9|54.56|53.86|9
1655675770000|2022-06-19 21:56:10|54.56|53.86|54.58|53.88|54.58|53.88|54.56|53.86|7
1655675780000|2022-06-19 21:56:20|54.59|53.89|54.66|53.96|54.66|53.96|54.59|53.89|12
1655675790000|2022-06-19 21:56:30|54.67|53.97|54.68|53.98|54.69|53.99|54.67|53.97|7
1655675800000|2022-06-19 21:56:40|54.67|53.97|54.65|53.95|54.68|53.98|54.65|53.95|13
1655675810000|2022-06-19 21:56:50|54.67|53.97|54.66|53.96|54.7|54|54.65|53.95|16
1655675820000|2022-06-19 21:57:00|54.67|53.97|54.66|53.96|54.67|53.97|54.64|53.94|10
1655675830000|2022-06-19 21:57:10|54.67|53.97|54.71|54.01|54.72|54.02|54.67|53.97|9
1655675840000|2022-06-19 21:57:20|54.73|54.03|54.74|54.04|54.75|54.05|54.73|54.03|12
1655675850000|2022-06-19 21:57:30|54.75|54.05|54.71|54.01|54.75|54.05|54.69|53.99|14
1655675860000|2022-06-19 21:57:40|54.7|54|54.7|54|54.71|54.01|54.69|53.99|8
1655675870000|2022-06-19 21:57:50|54.71|54.01|54.71|54.01|54.72|54.02|54.7|54|7
1655675880000|2022-06-19 21:58:00|54.7|54|54.72|54.02|54.72|54.02|54.7|54|7
1655675890000|2022-06-19 21:58:10|54.73|54.03|54.81|54.11|54.83|54.13|54.72|54.02|13
1655675900000|2022-06-19 21:58:20|54.82|54.12|54.83|54.13|54.88|54.18|54.82|54.12|12
1655675910000|2022-06-19 21:58:30|54.84|54.14|54.82|54.12|54.86|54.16|54.82|54.12|16
1655675920000|2022-06-19 21:58:40|54.84|54.14|54.84|54.14|54.85|54.15|54.83|54.13|5
1655675930000|2022-06-19 21:58:50|54.85|54.15|54.85|54.15|54.86|54.16|54.83|54.13|7
1655675940000|2022-06-19 21:59:00|54.83|54.13|54.82|54.12|54.85|54.15|54.82|54.12|10
1655675950000|2022-06-19 21:59:10|54.83|54.13|54.83|54.13|54.84|54.14|54.82|54.12|6
1655675960000|2022-06-19 21:59:20|54.81|54.11|54.83|54.13|54.84|54.14|54.81|54.11|11
1655675970000|2022-06-19 21:59:30|54.84|54.14|54.82|54.12|54.84|54.14|54.81|54.11|11
1655675980000|2022-06-19 21:59:40|54.81|54.11|54.83|54.13|54.83|54.13|54.81|54.11|10
1655675990000|2022-06-19 21:59:50|54.82|54.12|54.83|54.13|54.86|54.16|54.82|54.12|11
1655676000000|2022-06-19 22:00:00|54.82|54.12|54.74|54.04|54.82|54.12|54.74|54.04|19
1655676010000|2022-06-19 22:00:10|54.75|54.05|54.78|54.08|54.78|54.08|54.74|54.04|16
1655676020000|2022-06-19 22:00:20|54.77|54.07|54.78|54.08|54.79|54.09|54.76|54.06|14
1655676030000|2022-06-19 22:00:30|54.79|54.09|54.78|54.08|54.8|54.1|54.77|54.07|8
1655676050000|2022-06-19 22:00:50|54.79|54.09|54.79|54.09|54.79|54.09|54.75|54.05|9
1655676060000|2022-06-19 22:01:00|54.76|54.06|54.78|54.08|54.79|54.09|54.76|54.06|10
1655676070000|2022-06-19 22:01:10|54.76|54.06|54.8|54.1|54.8|54.1|54.76|54.06|15
1655676080000|2022-06-19 22:01:20|54.78|54.08|54.78|54.08|54.8|54.1|54.76|54.06|12
1655676090000|2022-06-19 22:01:30|54.79|54.09|54.81|54.11|54.81|54.11|54.77|54.07|14
1655676100000|2022-06-19 22:01:40|54.82|54.12|54.91|54.21|54.94|54.24|54.82|54.12|23
1655676110000|2022-06-19 22:01:50|54.92|54.22|54.93|54.23|54.93|54.23|54.91|54.21|10
1655676120000|2022-06-19 22:02:00|54.92|54.22|54.86|54.16|54.92|54.22|54.86|54.16|14
1655676130000|2022-06-19 22:02:10|54.85|54.15|54.84|54.14|54.89|54.19|54.82|54.12|17
1655676140000|2022-06-19 22:02:20|54.83|54.13|54.89|54.19|54.89|54.19|54.83|54.13|19
1655676150000|2022-06-19 22:02:30|54.88|54.18|54.91|54.21|54.91|54.21|54.86|54.16|11
1655676160000|2022-06-19 22:02:40|54.9|54.2|54.89|54.19|54.92|54.22|54.87|54.17|18
1655676170000|2022-06-19 22:02:50|54.88|54.18|54.85|54.15|54.89|54.19|54.85|54.15|15
1655676180000|2022-06-19 22:03:00|54.88|54.18|54.8|54.1|54.88|54.18|54.8|54.1|18
1655676190000|2022-06-19 22:03:10|54.82|54.12|54.82|54.12|54.83|54.13|54.79|54.09|14
1655676200000|2022-06-19 22:03:20|54.81|54.11|54.81|54.11|54.82|54.12|54.79|54.09|7
1655676210000|2022-06-19 22:03:30|54.82|54.12|54.77|54.07|54.83|54.13|54.74|54.04|17
1655676220000|2022-06-19 22:03:40|54.76|54.06|54.76|54.06|54.78|54.08|54.75|54.05|14
1655676230000|2022-06-19 22:03:50|54.77|54.07|54.76|54.06|54.77|54.07|54.72|54.02|13
1655676240000|2022-06-19 22:04:00|54.75|54.05|54.74|54.04|54.77|54.07|54.73|54.03|12
1655676250000|2022-06-19 22:04:10|54.73|54.03|54.72|54.02|54.79|54.09|54.72|54.02|13
1655676260000|2022-06-19 22:04:20|54.74|54.04|54.74|54.04|54.77|54.07|54.72|54.02|17
1655676270000|2022-06-19 22:04:30|54.73|54.03|54.79|54.09|54.8|54.1|54.73|54.03|11
1655676280000|2022-06-19 22:04:40|54.8|54.1|54.75|54.05|54.8|54.1|54.73|54.03|9
1655676290000|2022-06-19 22:04:50|54.76|54.06|54.69|53.99|54.76|54.06|54.69|53.99|11
1655676300000|2022-06-19 22:05:00|54.7|54|54.68|53.98|54.7|54|54.65|53.95|20
1655676310000|2022-06-19 22:05:10|54.69|53.99|54.67|53.97|54.75|54.05|54.67|53.97|19
1655676320000|2022-06-19 22:05:20|54.66|53.96|54.67|53.97|54.7|54|54.66|53.96|12
1655676330000|2022-06-19 22:05:30|54.68|53.98|54.69|53.99|54.69|53.99|54.67|53.97|7
1655676340000|2022-06-19 22:05:40|54.67|53.97|54.66|53.96|54.69|53.99|54.66|53.96|13
1655676350000|2022-06-19 22:05:50|54.67|53.97|54.66|53.96|54.67|53.97|54.66|53.96|8
1655676360000|2022-06-19 22:06:00|54.67|53.97|54.68|53.98|54.71|54.01|54.66|53.96|12
1655676370000|2022-06-19 22:06:10|54.69|53.99|54.65|53.95|54.69|53.99|54.65|53.95|8
1655676380000|2022-06-19 22:06:20|54.66|53.96|54.68|53.98|54.7|54|54.66|53.96|14
1655676390000|2022-06-19 22:06:30|54.69|53.99|54.69|53.99|54.7|54|54.68|53.98|7
1655676400000|2022-06-19 22:06:40|54.7|54|54.68|53.98|54.7|54|54.68|53.98|13
1655676410000|2022-06-19 22:06:50|54.67|53.97|54.67|53.97|54.72|54.02|54.66|53.96|5
1655676420000|2022-06-19 22:07:00|54.71|54.01|54.68|53.98|54.71|54.01|54.67|53.97|3
1655676430000|2022-06-19 22:07:10|54.67|53.97|54.67|53.97|54.69|53.99|54.67|53.97|11
1655676440000|2022-06-19 22:07:20|54.68|53.98|54.68|53.98|54.69|53.99|54.67|53.97|9
1655676450000|2022-06-19 22:07:30|54.67|53.97|54.68|53.98|54.69|53.99|54.66|53.96|6
1655676460000|2022-06-19 22:07:40|54.69|53.99|54.67|53.97|54.69|53.99|54.65|53.95|9
1655676470000|2022-06-19 22:07:50|54.66|53.96|54.67|53.97|54.69|53.99|54.66|53.96|12
1655676480000|2022-06-19 22:08:00|54.66|53.96|54.66|53.96|54.69|53.99|54.63|53.93|12
1655676490000|2022-06-19 22:08:10|54.65|53.95|54.67|53.97|54.7|54|54.65|53.95|12
1655676500000|2022-06-19 22:08:20|54.62|53.92|54.64|53.94|54.68|53.98|54.6|53.9|20
1655676510000|2022-06-19 22:08:30|54.61|53.91|54.57|53.87|54.62|53.92|54.55|53.85|18
1655676520000|2022-06-19 22:08:40|54.56|53.86|54.58|53.88|54.58|53.88|54.56|53.86|7
1655676530000|2022-06-19 22:08:50|54.57|53.87|54.56|53.86|54.58|53.88|54.52|53.82|14
1655676540000|2022-06-19 22:09:00|54.55|53.85|54.51|53.81|54.55|53.85|54.51|53.81|17
1655676550000|2022-06-19 22:09:10|54.52|53.82|54.6|53.9|54.6|53.9|54.52|53.82|10
1655676560000|2022-06-19 22:09:20|54.59|53.89|54.6|53.9|54.62|53.92|54.58|53.88|13
1655676570000|2022-06-19 22:09:30|54.58|53.88|54.6|53.9|54.63|53.93|54.58|53.88|11
1655676580000|2022-06-19 22:09:40|54.61|53.91|54.58|53.88|54.63|53.93|54.58|53.88|12
1655676590000|2022-06-19 22:09:50|54.57|53.87|54.58|53.88|54.61|53.91|54.57|53.87|12
1655676600000|2022-06-19 22:10:00|54.59|53.89|54.65|53.95|54.66|53.96|54.59|53.89|14
1655676610000|2022-06-19 22:10:10|54.66|53.96|54.71|54.01|54.71|54.01|54.66|53.96|12
1655676620000|2022-06-19 22:10:20|54.7|54|54.7|54|54.74|54.04|54.7|54|16
1655676630000|2022-06-19 22:10:30|54.71|54.01|54.78|54.08|54.79|54.09|54.7|54|18
1655676640000|2022-06-19 22:10:40|54.79|54.09|54.8|54.1|54.81|54.11|54.78|54.08|10
1655676650000|2022-06-19 22:10:50|54.81|54.11|54.77|54.07|54.81|54.11|54.75|54.05|14
1655676660000|2022-06-19 22:11:00|54.78|54.08|54.8|54.1|54.81|54.11|54.76|54.06|16
1655676670000|2022-06-19 22:11:10|54.79|54.09|54.8|54.1|54.8|54.1|54.78|54.08|7
1655676680000|2022-06-19 22:11:20|54.81|54.11|54.94|54.24|54.96|54.26|54.81|54.11|20
1655676690000|2022-06-19 22:11:30|54.92|54.22|54.93|54.23|54.95|54.25|54.92|54.22|14
1655676700000|2022-06-19 22:11:40|54.94|54.24|54.94|54.24|54.97|54.27|54.93|54.23|16
1655676710000|2022-06-19 22:11:50|54.95|54.25|54.99|54.29|55|54.3|54.92|54.22|15
1655676720000|2022-06-19 22:12:00|55|54.3|55.06|54.36|55.07|54.37|55|54.3|10
1655676730000|2022-06-19 22:12:10|55.07|54.37|55.1|54.4|55.1|54.4|55.06|54.36|15
1655676740000|2022-06-19 22:12:20|55.09|54.39|55.1|54.4|55.1|54.4|55.08|54.38|7
1655676750000|2022-06-19 22:12:30|55.09|54.39|55.11|54.41|55.12|54.42|55.08|54.38|14
1655676760000|2022-06-19 22:12:40|55.12|54.42|55.12|54.42|55.13|54.43|55.1|54.4|11
1655676770000|2022-06-19 22:12:50|55.13|54.43|55.14|54.44|55.15|54.45|55.12|54.42|11
1655676780000|2022-06-19 22:13:00|55.15|54.45|55.16|54.46|55.16|54.46|55.13|54.43|13
1655676790000|2022-06-19 22:13:10|55.15|54.45|55.11|54.41|55.17|54.47|55.09|54.39|20
1655676800000|2022-06-19 22:13:20|55.1|54.4|55.02|54.32|55.1|54.4|55|54.3|12
1655676810000|2022-06-19 22:13:30|55.01|54.31|55.04|54.34|55.06|54.36|55.01|54.31|14
1655676820000|2022-06-19 22:13:40|55.06|54.36|55.03|54.33|55.06|54.36|55.03|54.33|6
1655676830000|2022-06-19 22:13:50|55.04|54.34|55.04|54.34|55.05|54.35|55.02|54.32|15
1655676840000|2022-06-19 22:14:00|55.03|54.33|55.04|54.34|55.04|54.34|55.02|54.32|17
1655676850000|2022-06-19 22:14:10|55.05|54.35|55.04|54.34|55.06|54.36|55.03|54.33|15
1655676860000|2022-06-19 22:14:20|55.05|54.35|55.06|54.36|55.07|54.37|55.04|54.34|12
1655676870000|2022-06-19 22:14:30|55.05|54.35|55.09|54.39|55.09|54.39|55.05|54.35|14
1655676880000|2022-06-19 22:14:40|55.08|54.38|55.06|54.36|55.09|54.39|55.06|54.36|5
1655676890000|2022-06-19 22:14:50|55.07|54.37|55.12|54.42|55.14|54.44|55.06|54.36|17
1655676900000|2022-06-19 22:15:00|55.13|54.43|55.1|54.4|55.14|54.44|55.08|54.38|14
1655676910000|2022-06-19 22:15:10|55.09|54.39|55.07|54.37|55.1|54.4|55.06|54.36|8
1655676920000|2022-06-19 22:15:20|55.06|54.36|55.08|54.38|55.09|54.39|55.06|54.36|10
1655676930000|2022-06-19 22:15:30|55.1|54.4|55.09|54.39|55.11|54.41|55.09|54.39|10
1655676940000|2022-06-19 22:15:40|55.1|54.4|55.15|54.45|55.16|54.46|55.1|54.4|10
1655676950000|2022-06-19 22:15:50|55.14|54.44|55.19|54.49|55.19|54.49|55.14|54.44|15
1655676960000|2022-06-19 22:16:00|55.21|54.51|55.31|54.61|55.32|54.62|55.19|54.49|21
1655676970000|2022-06-19 22:16:10|55.32|54.62|55.46|54.76|55.53|54.83|55.32|54.62|27
1655676980000|2022-06-19 22:16:20|55.49|54.79|55.4|54.7|55.49|54.79|55.4|54.7|18
1655676990000|2022-06-19 22:16:30|55.41|54.71|55.46|54.76|55.47|54.77|55.4|54.7|23
1655677000000|2022-06-19 22:16:40|55.45|54.75|55.46|54.76|55.46|54.76|55.42|54.72|23
1655677010000|2022-06-19 22:16:50|55.47|54.77|55.54|54.84|55.54|54.84|55.45|54.75|22
1655677020000|2022-06-19 22:17:00|55.55|54.85|55.71|55.01|55.74|55.04|55.55|54.85|22
1655677030000|2022-06-19 22:17:10|55.7|55|55.54|54.84|55.71|55.01|55.54|54.84|26
1655677040000|2022-06-19 22:17:20|55.53|54.83|55.5|54.8|55.55|54.85|55.49|54.79|16
1655677050000|2022-06-19 22:17:30|55.51|54.81|55.54|54.84|55.55|54.85|55.48|54.78|20
1655677060000|2022-06-19 22:17:40|55.53|54.83|55.56|54.86|55.57|54.87|55.52|54.82|20
1655677070000|2022-06-19 22:17:50|55.55|54.85|55.59|54.89|55.59|54.89|55.55|54.85|14
1655677080000|2022-06-19 22:18:00|55.58|54.88|55.46|54.76|55.6|54.9|55.46|54.76|19
1655677090000|2022-06-19 22:18:10|55.45|54.75|55.4|54.7|55.48|54.78|55.4|54.7|13
1655677100000|2022-06-19 22:18:20|55.39|54.69|55.37|54.67|55.42|54.72|55.37|54.67|15
1655677110000|2022-06-19 22:18:30|55.35|54.65|55.33|54.63|55.36|54.66|55.3|54.6|10
1655677120000|2022-06-19 22:18:40|55.32|54.62|55.38|54.68|55.38|54.68|55.29|54.59|14
1655677130000|2022-06-19 22:18:50|55.39|54.69|55.41|54.71|55.41|54.71|55.36|54.66|14
1655677140000|2022-06-19 22:19:00|55.4|54.7|55.38|54.68|55.41|54.71|55.36|54.66|14
1655677150000|2022-06-19 22:19:10|55.37|54.67|55.42|54.72|55.44|54.74|55.37|54.67|16
1655677160000|2022-06-19 22:19:20|55.41|54.71|55.4|54.7|55.44|54.74|55.4|54.7|13
1655677170000|2022-06-19 22:19:30|55.42|54.72|55.39|54.69|55.42|54.72|55.39|54.69|7
1655677180000|2022-06-19 22:19:40|55.4|54.7|55.41|54.71|55.42|54.72|55.39|54.69|9
1655677190000|2022-06-19 22:19:50|55.4|54.7|55.39|54.69|55.4|54.7|55.39|54.69|2
1655677200000|2022-06-19 22:20:00|55.4|54.7|55.37|54.67|55.4|54.7|55.34|54.64|17
1655677210000|2022-06-19 22:20:10|55.36|54.66|55.36|54.66|55.37|54.67|55.35|54.65|8
1655677220000|2022-06-19 22:20:20|55.37|54.67|55.36|54.66|55.38|54.68|55.35|54.65|6
1655677230000|2022-06-19 22:20:30|55.35|54.65|55.35|54.65|55.36|54.66|55.35|54.65|7
1655677240000|2022-06-19 22:20:40|55.37|54.67|55.36|54.66|55.38|54.68|55.34|54.64|10
1655677250000|2022-06-19 22:20:50|55.35|54.65|55.37|54.67|55.37|54.67|55.35|54.65|6
1655677260000|2022-06-19 22:21:00|55.38|54.68|55.38|54.68|55.38|54.68|55.36|54.66|6
1655677270000|2022-06-19 22:21:10|55.37|54.67|55.35|54.65|55.38|54.68|55.34|54.64|11
1655677280000|2022-06-19 22:21:20|55.34|54.64|55.35|54.65|55.36|54.66|55.34|54.64|16
1655677290000|2022-06-19 22:21:30|55.34|54.64|55.35|54.65|55.35|54.65|55.34|54.64|6
1655677300000|2022-06-19 22:21:40|55.36|54.66|55.35|54.65|55.37|54.67|55.34|54.64|6
1655677310000|2022-06-19 22:21:50|55.36|54.66|55.37|54.67|55.39|54.69|55.36|54.66|12
1655677320000|2022-06-19 22:22:00|55.36|54.66|55.38|54.68|55.38|54.68|55.36|54.66|8
1655677330000|2022-06-19 22:22:10|55.36|54.66|55.37|54.67|55.38|54.68|55.36|54.66|12
1655677340000|2022-06-19 22:22:20|55.38|54.68|55.37|54.67|55.38|54.68|55.35|54.65|11
1655677350000|2022-06-19 22:22:30|55.39|54.69|55.4|54.7|55.41|54.71|55.38|54.68|12
1655677360000|2022-06-19 22:22:40|55.39|54.69|55.4|54.7|55.4|54.7|55.38|54.68|8
1655677370000|2022-06-19 22:22:50|55.39|54.69|55.45|54.75|55.46|54.76|55.39|54.69|10
1655677380000|2022-06-19 22:23:00|55.44|54.74|55.43|54.73|55.46|54.76|55.42|54.72|21
1655677390000|2022-06-19 22:23:10|55.42|54.72|55.44|54.74|55.49|54.79|55.42|54.72|21
1655677400000|2022-06-19 22:23:20|55.45|54.75|55.41|54.71|55.46|54.76|55.38|54.68|17
1655677410000|2022-06-19 22:23:30|55.42|54.72|55.41|54.71|55.42|54.72|55.41|54.71|12
1655677420000|2022-06-19 22:23:40|55.42|54.72|55.36|54.66|55.42|54.72|55.34|54.64|20
1655677430000|2022-06-19 22:23:50|55.38|54.68|55.34|54.64|55.39|54.69|55.33|54.63|14
1655677440000|2022-06-19 22:24:00|55.32|54.62|55.31|54.61|55.33|54.63|55.31|54.61|18
1655677450000|2022-06-19 22:24:10|55.32|54.62|55.35|54.65|55.35|54.65|55.31|54.61|14
1655677460000|2022-06-19 22:24:20|55.36|54.66|55.34|54.64|55.38|54.68|55.34|54.64|8
1655677470000|2022-06-19 22:24:30|55.35|54.65|55.36|54.66|55.37|54.67|55.33|54.63|14
1655677480000|2022-06-19 22:24:40|55.34|54.64|55.24|54.54|55.36|54.66|55.24|54.54|22
1655677490000|2022-06-19 22:24:50|55.25|54.55|55.18|54.48|55.25|54.55|55.16|54.46|12
1655677500000|2022-06-19 22:25:00|55.19|54.49|55.22|54.52|55.23|54.53|55.16|54.46|23
1655677510000|2022-06-19 22:25:10|55.23|54.53|55.23|54.53|55.24|54.54|55.21|54.51|11
1655677520000|2022-06-19 22:25:20|55.22|54.52|55.19|54.49|55.23|54.53|55.17|54.47|14
1655677530000|2022-06-19 22:25:30|55.2|54.5|55.18|54.48|55.2|54.5|55.17|54.47|15
1655677540000|2022-06-19 22:25:40|55.17|54.47|55.13|54.43|55.2|54.5|55.11|54.41|13
1655677550000|2022-06-19 22:25:50|55.14|54.44|54.99|54.29|55.14|54.44|54.99|54.29|15
1655677560000|2022-06-19 22:26:00|54.98|54.28|55.02|54.32|55.04|54.34|54.98|54.28|17
1655677570000|2022-06-19 22:26:10|55.03|54.33|55.03|54.33|55.04|54.34|55|54.3|14
1655677580000|2022-06-19 22:26:20|55.04|54.34|55.06|54.36|55.07|54.37|55.04|54.34|19
1655677590000|2022-06-19 22:26:30|55.05|54.35|54.91|54.21|55.06|54.36|54.91|54.21|21
1655677600000|2022-06-19 22:26:40|54.92|54.22|54.83|54.13|54.92|54.22|54.82|54.12|15
1655677610000|2022-06-19 22:26:50|54.85|54.15|54.83|54.13|54.86|54.16|54.83|54.13|12
1655677620000|2022-06-19 22:27:00|54.84|54.14|54.94|54.24|54.95|54.25|54.84|54.14|14
1655677630000|2022-06-19 22:27:10|54.95|54.25|54.96|54.26|54.97|54.27|54.93|54.23|19
1655677640000|2022-06-19 22:27:20|54.95|54.25|55.06|54.36|55.08|54.38|54.94|54.24|22
1655677650000|2022-06-19 22:27:30|55.05|54.35|54.98|54.28|55.06|54.36|54.98|54.28|14
1655677660000|2022-06-19 22:27:40|54.99|54.29|54.97|54.27|54.99|54.29|54.86|54.16|22
1655677670000|2022-06-19 22:27:50|54.98|54.28|54.95|54.25|54.98|54.28|54.93|54.23|19
1655677680000|2022-06-19 22:28:00|54.93|54.23|54.97|54.27|54.97|54.27|54.93|54.23|11
1655677690000|2022-06-19 22:28:10|54.96|54.26|54.84|54.14|54.97|54.27|54.84|54.14|19
1655677700000|2022-06-19 22:28:20|54.88|54.18|54.85|54.15|54.88|54.18|54.82|54.12|24
1655677710000|2022-06-19 22:28:30|54.84|54.14|54.75|54.05|54.85|54.15|54.75|54.05|16
1655677720000|2022-06-19 22:28:40|54.76|54.06|54.72|54.02|54.77|54.07|54.69|53.99|15
1655677730000|2022-06-19 22:28:50|54.71|54.01|54.78|54.08|54.79|54.09|54.69|53.99|16
1655677740000|2022-06-19 22:29:00|54.77|54.07|54.72|54.02|54.77|54.07|54.72|54.02|16
1655677750000|2022-06-19 22:29:10|54.73|54.03|54.72|54.02|54.75|54.05|54.71|54.01|13
1655677760000|2022-06-19 22:29:20|54.71|54.01|54.73|54.03|54.73|54.03|54.7|54|15
1655677770000|2022-06-19 22:29:30|54.72|54.02|54.7|54|54.72|54.02|54.69|53.99|11
1655677780000|2022-06-19 22:29:40|54.71|54.01|54.8|54.1|54.81|54.11|54.71|54.01|18
1655677790000|2022-06-19 22:29:50|54.79|54.09|54.74|54.04|54.79|54.09|54.73|54.03|16
1655677800000|2022-06-19 22:30:00|54.75|54.05|54.78|54.08|54.79|54.09|54.74|54.04|10
1655677810000|2022-06-19 22:30:10|54.79|54.09|54.8|54.1|54.83|54.13|54.78|54.08|18
1655677820000|2022-06-19 22:30:20|54.78|54.08|54.75|54.05|54.79|54.09|54.75|54.05|16
1655677830000|2022-06-19 22:30:30|54.76|54.06|54.76|54.06|54.77|54.07|54.73|54.03|14
1655677840000|2022-06-19 22:30:40|54.75|54.05|54.76|54.06|54.76|54.06|54.75|54.05|6
1655677850000|2022-06-19 22:30:50|54.77|54.07|54.74|54.04|54.77|54.07|54.73|54.03|8
1655677860000|2022-06-19 22:31:00|54.73|54.03|54.71|54.01|54.73|54.03|54.69|53.99|7
1655677870000|2022-06-19 22:31:10|54.7|54|54.65|53.95|54.71|54.01|54.64|53.94|15
1655677880000|2022-06-19 22:31:20|54.63|53.93|54.58|53.88|54.65|53.95|54.57|53.87|13
1655677890000|2022-06-19 22:31:30|54.57|53.87|54.6|53.9|54.61|53.91|54.57|53.87|10
1655677900000|2022-06-19 22:31:40|54.59|53.89|54.61|53.91|54.61|53.91|54.59|53.89|8
1655677910000|2022-06-19 22:31:50|54.6|53.9|54.6|53.9|54.65|53.95|54.59|53.89|16
1655677920000|2022-06-19 22:32:00|54.59|53.89|54.58|53.88|54.6|53.9|54.58|53.88|3
1655677930000|2022-06-19 22:32:10|54.59|53.89|54.58|53.88|54.6|53.9|54.57|53.87|13
1655677940000|2022-06-19 22:32:20|54.59|53.89|54.6|53.9|54.6|53.9|54.57|53.87|9
1655677950000|2022-06-19 22:32:30|54.59|53.89|54.55|53.85|54.59|53.89|54.54|53.84|14
1655677960000|2022-06-19 22:32:40|54.56|53.86|54.51|53.81|54.56|53.86|54.5|53.8|14
1655677970000|2022-06-19 22:32:50|54.52|53.82|54.57|53.87|54.57|53.87|54.52|53.82|9
1655677980000|2022-06-19 22:33:00|54.58|53.88|54.57|53.87|54.58|53.88|54.56|53.86|9
1655677990000|2022-06-19 22:33:10|54.58|53.88|54.58|53.88|54.59|53.89|54.57|53.87|11
1655678000000|2022-06-19 22:33:20|54.59|53.89|54.56|53.86|54.59|53.89|54.56|53.86|7
1655678010000|2022-06-19 22:33:30|54.57|53.87|54.54|53.84|54.58|53.88|54.54|53.84|12
1655678020000|2022-06-19 22:33:40|54.55|53.85|54.55|53.85|54.55|53.85|54.54|53.84|5
1655678030000|2022-06-19 22:33:50|54.54|53.84|54.53|53.83|54.57|53.87|54.53|53.83|12
1655678040000|2022-06-19 22:34:00|54.54|53.84|54.53|53.83|54.56|53.86|54.53|53.83|7
1655678050000|2022-06-19 22:34:10|54.54|53.84|54.49|53.79|54.55|53.85|54.49|53.79|12
1655678060000|2022-06-19 22:34:20|54.5|53.8|54.5|53.8|54.52|53.82|54.49|53.79|11
1655678070000|2022-06-19 22:34:30|54.51|53.81|54.51|53.81|54.54|53.84|54.5|53.8|10
1655678080000|2022-06-19 22:34:40|54.5|53.8|54.51|53.81|54.51|53.81|54.5|53.8|2
1655678090000|2022-06-19 22:34:50|54.52|53.82|54.49|53.79|54.52|53.82|54.49|53.79|6
1655678100000|2022-06-19 22:35:00|54.48|53.78|54.5|53.8|54.5|53.8|54.48|53.78|5
1655678110000|2022-06-19 22:35:10|54.49|53.79|54.47|53.77|54.51|53.81|54.47|53.77|9
1655678120000|2022-06-19 22:35:20|54.46|53.76|54.35|53.65|54.47|53.77|54.35|53.65|18
1655678130000|2022-06-19 22:35:30|54.32|53.62|54.3|53.6|54.33|53.63|54.3|53.6|14
1655678140000|2022-06-19 22:35:40|54.29|53.59|54.32|53.62|54.32|53.62|54.29|53.59|10
1655678150000|2022-06-19 22:35:50|54.31|53.61|54.31|53.61|54.32|53.62|54.3|53.6|11
1655678160000|2022-06-19 22:36:00|54.3|53.6|54.32|53.62|54.33|53.63|54.29|53.59|11
1655678170000|2022-06-19 22:36:10|54.33|53.63|54.31|53.61|54.33|53.63|54.31|53.61|11
1655678180000|2022-06-19 22:36:20|54.3|53.6|54.32|53.62|54.33|53.63|54.3|53.6|6
1655678190000|2022-06-19 22:36:30|54.33|53.63|54.35|53.65|54.37|53.67|54.32|53.62|13
1655678200000|2022-06-19 22:36:40|54.34|53.64|54.32|53.62|54.35|53.65|54.31|53.61|11
1655678210000|2022-06-19 22:36:50|54.33|53.63|54.37|53.67|54.37|53.67|54.33|53.63|9
1655678220000|2022-06-19 22:37:00|54.38|53.68|54.38|53.68|54.39|53.69|54.37|53.67|11
1655678230000|2022-06-19 22:37:10|54.41|53.71|54.39|53.69|54.41|53.71|54.39|53.69|8
1655678240000|2022-06-19 22:37:20|54.4|53.7|54.41|53.71|54.41|53.71|54.4|53.7|4
1655678250000|2022-06-19 22:37:30|54.4|53.7|54.36|53.66|54.4|53.7|54.36|53.66|9
1655678260000|2022-06-19 22:37:40|54.37|53.67|54.37|53.67|54.39|53.69|54.36|53.66|10
1655678270000|2022-06-19 22:37:50|54.36|53.66|54.36|53.66|54.37|53.67|54.35|53.65|7
1655678280000|2022-06-19 22:38:00|54.37|53.67|54.37|53.67|54.39|53.69|54.35|53.65|12
1655678290000|2022-06-19 22:38:10|54.36|53.66|54.35|53.65|54.37|53.67|54.35|53.65|8
1655678300000|2022-06-19 22:38:20|54.36|53.66|54.35|53.65|54.36|53.66|54.35|53.65|6
1655678310000|2022-06-19 22:38:30|54.34|53.64|54.34|53.64|54.35|53.65|54.3|53.6|11
1655678320000|2022-06-19 22:38:40|54.33|53.63|54.3|53.6|54.34|53.64|54.3|53.6|10
1655678330000|2022-06-19 22:38:50|54.32|53.62|54.29|53.59|54.32|53.62|54.28|53.58|9
1655678340000|2022-06-19 22:39:00|54.23|53.53|54.13|53.43|54.27|53.57|54.11|53.41|18
1655678350000|2022-06-19 22:39:10|54.12|53.42|54.22|53.52|54.25|53.55|54.12|53.42|22
1655678360000|2022-06-19 22:39:20|54.23|53.53|54.22|53.52|54.23|53.53|54.19|53.49|14
1655678370000|2022-06-19 22:39:30|54.23|53.53|54.27|53.57|54.29|53.59|54.23|53.53|13
1655678380000|2022-06-19 22:39:40|54.28|53.58|54.25|53.55|54.28|53.58|54.24|53.54|10
1655678390000|2022-06-19 22:39:50|54.24|53.54|54.25|53.55|54.25|53.55|54.23|53.53|8
1655678400000|2022-06-19 22:40:00|54.24|53.54|54.26|53.56|54.26|53.56|54.24|53.54|5
1655678410000|2022-06-19 22:40:10|54.25|53.55|54.27|53.57|54.3|53.6|54.24|53.54|13
1655678420000|2022-06-19 22:40:20|54.28|53.58|54.31|53.61|54.32|53.62|54.28|53.58|18
1655678430000|2022-06-19 22:40:30|54.3|53.6|54.31|53.61|54.32|53.62|54.3|53.6|10
1655678440000|2022-06-19 22:40:40|54.32|53.62|54.29|53.59|54.32|53.62|54.28|53.58|11
1655678450000|2022-06-19 22:40:50|54.28|53.58|54.29|53.59|54.31|53.61|54.28|53.58|6
1655678460000|2022-06-19 22:41:00|54.28|53.58|54.25|53.55|54.29|53.59|54.24|53.54|12
1655678470000|2022-06-19 22:41:10|54.26|53.56|54.3|53.6|54.31|53.61|54.25|53.55|10
1655678480000|2022-06-19 22:41:20|54.31|53.61|54.29|53.59|54.33|53.63|54.29|53.59|9
1655678490000|2022-06-19 22:41:30|54.3|53.6|54.27|53.57|54.31|53.61|54.25|53.55|9
1655678500000|2022-06-19 22:41:40|54.24|53.54|54.23|53.53|54.25|53.55|54.23|53.53|6
1655678510000|2022-06-19 22:41:50|54.24|53.54|54.26|53.56|54.27|53.57|54.24|53.54|7
1655678520000|2022-06-19 22:42:00|54.28|53.58|54.3|53.6|54.3|53.6|54.27|53.57|5
1655678530000|2022-06-19 22:42:10|54.31|53.61|54.31|53.61|54.33|53.63|54.29|53.59|9
1655678540000|2022-06-19 22:42:20|54.3|53.6|54.27|53.57|54.31|53.61|54.27|53.57|18
1655678550000|2022-06-19 22:42:30|54.3|53.6|54.28|53.58|54.3|53.6|54.27|53.57|11
1655678560000|2022-06-19 22:42:40|54.29|53.59|54.31|53.61|54.31|53.61|54.29|53.59|3
1655678570000|2022-06-19 22:42:50|54.3|53.6|54.3|53.6|54.32|53.62|54.3|53.6|7
1655678580000|2022-06-19 22:43:00|54.31|53.61|54.28|53.58|54.31|53.61|54.28|53.58|10
1655678590000|2022-06-19 22:43:10|54.29|53.59|54.28|53.58|54.3|53.6|54.27|53.57|6
1655678600000|2022-06-19 22:43:20|54.27|53.57|54.27|53.57|54.27|53.57|54.26|53.56|7
1655678610000|2022-06-19 22:43:30|54.28|53.58|54.3|53.6|54.3|53.6|54.28|53.58|5
1655678620000|2022-06-19 22:43:40|54.29|53.59|54.29|53.59|54.3|53.6|54.29|53.59|7
1655678630000|2022-06-19 22:43:50|54.28|53.58|54.29|53.59|54.29|53.59|54.28|53.58|4
1655678640000|2022-06-19 22:44:00|54.3|53.6|54.3|53.6|54.33|53.63|54.3|53.6|13
1655678650000|2022-06-19 22:44:10|54.31|53.61|54.37|53.67|54.37|53.67|54.31|53.61|11
1655678660000|2022-06-19 22:44:20|54.36|53.66|54.36|53.66|54.38|53.68|54.36|53.66|12
1655678670000|2022-06-19 22:44:30|54.37|53.67|54.38|53.68|54.38|53.68|54.36|53.66|8
1655678680000|2022-06-19 22:44:40|54.37|53.67|54.38|53.68|54.39|53.69|54.36|53.66|16
1655678690000|2022-06-19 22:44:50|54.37|53.67|54.38|53.68|54.38|53.68|54.35|53.65|9
1655678700000|2022-06-19 22:45:00|54.39|53.69|54.43|53.73|54.45|53.75|54.39|53.69|19
1655678710000|2022-06-19 22:45:10|54.44|53.74|54.45|53.75|54.45|53.75|54.43|53.73|8
1655678720000|2022-06-19 22:45:20|54.46|53.76|54.48|53.78|54.48|53.78|54.44|53.74|9
1655678730000|2022-06-19 22:45:30|54.49|53.79|54.46|53.76|54.52|53.82|54.45|53.75|12
1655678740000|2022-06-19 22:45:40|54.45|53.75|54.44|53.74|54.45|53.75|54.42|53.72|6
1655678750000|2022-06-19 22:45:50|54.43|53.73|54.42|53.72|54.43|53.73|54.4|53.7|10
1655678760000|2022-06-19 22:46:00|54.41|53.71|54.41|53.71|54.43|53.73|54.4|53.7|9
1655678770000|2022-06-19 22:46:10|54.42|53.72|54.45|53.75|54.46|53.76|54.41|53.71|7
1655678780000|2022-06-19 22:46:20|54.44|53.74|54.45|53.75|54.46|53.76|54.44|53.74|6
1655678790000|2022-06-19 22:46:30|54.46|53.76|54.47|53.77|54.48|53.78|54.45|53.75|13
1655678800000|2022-06-19 22:46:40|54.48|53.78|54.47|53.77|54.51|53.81|54.46|53.76|14
1655678810000|2022-06-19 22:46:50|54.46|53.76|54.45|53.75|54.46|53.76|54.43|53.73|9
1655678820000|2022-06-19 22:47:00|54.46|53.76|54.46|53.76|54.48|53.78|54.43|53.73|20
1655678830000|2022-06-19 22:47:10|54.47|53.77|54.47|53.77|54.48|53.78|54.46|53.76|11
1655678840000|2022-06-19 22:47:20|54.48|53.78|54.52|53.82|54.53|53.83|54.48|53.78|15
1655678850000|2022-06-19 22:47:30|54.51|53.81|54.53|53.83|54.53|53.83|54.5|53.8|13
1655678860000|2022-06-19 22:47:40|54.54|53.84|54.61|53.91|54.64|53.94|54.53|53.83|19
1655678870000|2022-06-19 22:47:50|54.6|53.9|54.57|53.87|54.61|53.91|54.56|53.86|13
1655678880000|2022-06-19 22:48:00|54.58|53.88|54.49|53.79|54.58|53.88|54.49|53.79|11
1655678890000|2022-06-19 22:48:10|54.5|53.8|54.47|53.77|54.5|53.8|54.46|53.76|9
1655678900000|2022-06-19 22:48:20|54.48|53.78|54.44|53.74|54.48|53.78|54.43|53.73|12
1655678910000|2022-06-19 22:48:30|54.46|53.76|54.43|53.73|54.46|53.76|54.42|53.72|11
1655678920000|2022-06-19 22:48:40|54.42|53.72|54.43|53.73|54.45|53.75|54.42|53.72|7
1655678930000|2022-06-19 22:48:50|54.44|53.74|54.36|53.66|54.44|53.74|54.36|53.66|11
1655678940000|2022-06-19 22:49:00|54.35|53.65|54.4|53.7|54.42|53.72|54.35|53.65|13
1655678950000|2022-06-19 22:49:10|54.41|53.71|54.43|53.73|54.43|53.73|54.39|53.69|9
1655678960000|2022-06-19 22:49:20|54.42|53.72|54.39|53.69|54.42|53.72|54.38|53.68|12
1655678970000|2022-06-19 22:49:30|54.4|53.7|54.39|53.69|54.4|53.7|54.37|53.67|12
1655678980000|2022-06-19 22:49:40|54.38|53.68|54.38|53.68|54.38|53.68|54.37|53.67|3
1655678990000|2022-06-19 22:49:50|54.37|53.67|54.31|53.61|54.37|53.67|54.3|53.6|12
1655679000000|2022-06-19 22:50:00|54.32|53.62|54.34|53.64|54.36|53.66|54.29|53.59|19
1655679010000|2022-06-19 22:50:10|54.35|53.65|54.32|53.62|54.36|53.66|54.31|53.61|12
1655679020000|2022-06-19 22:50:20|54.33|53.63|54.3|53.6|54.33|53.63|54.29|53.59|11
1655679030000|2022-06-19 22:50:30|54.29|53.59|54.26|53.56|54.3|53.6|54.26|53.56|11
1655679040000|2022-06-19 22:50:40|54.27|53.57|54.24|53.54|54.27|53.57|54.23|53.53|4
1655679050000|2022-06-19 22:50:50|54.23|53.53|54.3|53.6|54.32|53.62|54.22|53.52|14
1655679060000|2022-06-19 22:51:00|54.31|53.61|54.31|53.61|54.32|53.62|54.28|53.58|9
1655679070000|2022-06-19 22:51:10|54.3|53.6|54.31|53.61|54.32|53.62|54.27|53.57|20
1655679080000|2022-06-19 22:51:20|54.32|53.62|54.29|53.59|54.34|53.64|54.29|53.59|11
1655679090000|2022-06-19 22:51:30|54.28|53.58|54.29|53.59|54.29|53.59|54.28|53.58|8
1655679100000|2022-06-19 22:51:40|54.28|53.58|54.28|53.58|54.29|53.59|54.28|53.58|7
1655679110000|2022-06-19 22:51:50|54.27|53.57|54.28|53.58|54.29|53.59|54.25|53.55|14
1655679120000|2022-06-19 22:52:00|54.29|53.59|54.27|53.57|54.3|53.6|54.26|53.56|9
1655679130000|2022-06-19 22:52:10|54.29|53.59|54.26|53.56|54.29|53.59|54.24|53.54|16
1655679140000|2022-06-19 22:52:20|54.25|53.55|54.23|53.53|54.26|53.56|54.23|53.53|6
1655679150000|2022-06-19 22:52:30|54.24|53.54|54.25|53.55|54.25|53.55|54.23|53.53|6
1655679160000|2022-06-19 22:52:40|54.26|53.56|54.2|53.5|54.26|53.56|54.19|53.49|12
1655679170000|2022-06-19 22:52:50|54.21|53.51|54.19|53.49|54.21|53.51|54.16|53.46|9
1655679180000|2022-06-19 22:53:00|54.18|53.48|54.16|53.46|54.19|53.49|54.13|53.43|15
1655679190000|2022-06-19 22:53:10|54.15|53.45|54.15|53.45|54.17|53.47|54.13|53.43|13
1655679200000|2022-06-19 22:53:20|54.16|53.46|54.2|53.5|54.23|53.53|54.16|53.46|10
1655679210000|2022-06-19 22:53:30|54.22|53.52|54.21|53.51|54.22|53.52|54.21|53.51|10
1655679220000|2022-06-19 22:53:40|54.2|53.5|54.2|53.5|54.22|53.52|54.19|53.49|9
1655679230000|2022-06-19 22:53:50|54.21|53.51|54.2|53.5|54.22|53.52|54.19|53.49|10
1655679240000|2022-06-19 22:54:00|54.21|53.51|54.23|53.53|54.23|53.53|54.2|53.5|16
1655679250000|2022-06-19 22:54:10|54.24|53.54|54.2|53.5|54.24|53.54|54.19|53.49|9
1655679260000|2022-06-19 22:54:20|54.21|53.51|54.19|53.49|54.21|53.51|54.18|53.48|8
1655679270000|2022-06-19 22:54:30|54.18|53.48|54.23|53.53|54.23|53.53|54.16|53.46|14
1655679280000|2022-06-19 22:54:40|54.24|53.54|54.22|53.52|54.24|53.54|54.22|53.52|11
1655679290000|2022-06-19 22:54:50|54.21|53.51|54.23|53.53|54.24|53.54|54.19|53.49|18
1655679300000|2022-06-19 22:55:00|54.22|53.52|54.21|53.51|54.25|53.55|54.2|53.5|14
1655679310000|2022-06-19 22:55:10|54.2|53.5|54.21|53.51|54.22|53.52|54.2|53.5|8
1655679320000|2022-06-19 22:55:20|54.22|53.52|54.34|53.64|54.35|53.65|54.21|53.51|17
1655679330000|2022-06-19 22:55:30|54.33|53.63|54.39|53.69|54.4|53.7|54.33|53.63|17
1655679340000|2022-06-19 22:55:40|54.4|53.7|54.51|53.81|54.51|53.81|54.4|53.7|15
1655679350000|2022-06-19 22:55:50|54.5|53.8|54.47|53.77|54.51|53.81|54.45|53.75|17
1655679360000|2022-06-19 22:56:00|54.46|53.76|54.44|53.74|54.48|53.78|54.43|53.73|16
1655679370000|2022-06-19 22:56:10|54.43|53.73|54.47|53.77|54.47|53.77|54.41|53.71|17
1655679380000|2022-06-19 22:56:20|54.46|53.76|54.46|53.76|54.48|53.78|54.46|53.76|7
1655679390000|2022-06-19 22:56:30|54.47|53.77|54.42|53.72|54.5|53.8|54.42|53.72|12
1655679400000|2022-06-19 22:56:40|54.43|53.73|54.42|53.72|54.43|53.73|54.4|53.7|9
1655679410000|2022-06-19 22:56:50|54.43|53.73|54.43|53.73|54.44|53.74|54.42|53.72|7
1655679420000|2022-06-19 22:57:00|54.44|53.74|54.46|53.76|54.46|53.76|54.43|53.73|11
1655679430000|2022-06-19 22:57:10|54.45|53.75|54.45|53.75|54.47|53.77|54.43|53.73|16
1655679440000|2022-06-19 22:57:20|54.44|53.74|54.44|53.74|54.46|53.76|54.43|53.73|11
1655679450000|2022-06-19 22:57:30|54.43|53.73|54.46|53.76|54.48|53.78|54.41|53.71|12
1655679460000|2022-06-19 22:57:40|54.47|53.77|54.5|53.8|54.5|53.8|54.46|53.76|10
1655679470000|2022-06-19 22:57:50|54.49|53.79|54.48|53.78|54.5|53.8|54.48|53.78|8
1655679480000|2022-06-19 22:58:00|54.49|53.79|54.51|53.81|54.51|53.81|54.48|53.78|11
1655679490000|2022-06-19 22:58:10|54.52|53.82|54.5|53.8|54.52|53.82|54.49|53.79|11
1655679500000|2022-06-19 22:58:20|54.51|53.81|54.49|53.79|54.51|53.81|54.49|53.79|5
1655679510000|2022-06-19 22:58:30|54.48|53.78|54.51|53.81|54.51|53.81|54.47|53.77|15
1655679520000|2022-06-19 22:58:40|54.5|53.8|54.45|53.75|54.55|53.85|54.43|53.73|23
1655679530000|2022-06-19 22:58:50|54.44|53.74|54.44|53.74|54.45|53.75|54.43|53.73|7
1655679540000|2022-06-19 22:59:00|54.45|53.75|54.49|53.79|54.49|53.79|54.44|53.74|15
1655679550000|2022-06-19 22:59:10|54.48|53.78|54.49|53.79|54.5|53.8|54.48|53.78|14
1655679560000|2022-06-19 22:59:20|54.48|53.78|54.49|53.79|54.49|53.79|54.46|53.76|8
1655679570000|2022-06-19 22:59:30|54.48|53.78|54.48|53.78|54.49|53.79|54.47|53.77|7
1655679580000|2022-06-19 22:59:40|54.46|53.76|54.47|53.77|54.49|53.79|54.46|53.76|9
1655679590000|2022-06-19 22:59:50|54.49|53.79|54.49|53.79|54.49|53.79|54.47|53.77|5
1655679600000|2022-06-19 23:00:00|54.48|53.78|54.47|53.77|54.49|53.79|54.47|53.77|7
1655679610000|2022-06-19 23:00:10|54.48|53.78|54.57|53.87|54.58|53.88|54.48|53.78|18
1655679620000|2022-06-19 23:00:20|54.58|53.88|54.63|53.93|54.64|53.94|54.57|53.87|18
1655679630000|2022-06-19 23:00:30|54.62|53.92|54.59|53.89|54.62|53.92|54.59|53.89|7
1655679640000|2022-06-19 23:00:40|54.6|53.9|54.58|53.88|54.6|53.9|54.57|53.87|5
1655679650000|2022-06-19 23:00:50|54.57|53.87|54.56|53.86|54.59|53.89|54.56|53.86|13
1655679660000|2022-06-19 23:01:00|54.57|53.87|54.55|53.85|54.57|53.87|54.55|53.85|7
1655679670000|2022-06-19 23:01:10|54.53|53.83|54.54|53.84|54.55|53.85|54.53|53.83|3
1655679680000|2022-06-19 23:01:20|54.53|53.83|54.54|53.84|54.54|53.84|54.53|53.83|8
1655679690000|2022-06-19 23:01:30|54.53|53.83|54.52|53.82|54.53|53.83|54.52|53.82|2
1655679700000|2022-06-19 23:01:40|54.51|53.81|54.52|53.82|54.52|53.82|54.51|53.81|4
1655679710000|2022-06-19 23:01:50|54.51|53.81|54.51|53.81|54.53|53.83|54.51|53.81|8
1655679720000|2022-06-19 23:02:00|54.53|53.83|54.51|53.81|54.53|53.83|54.51|53.81|5
1655679730000|2022-06-19 23:02:10|54.53|53.83|54.53|53.83|54.54|53.84|54.53|53.83|5
1655679740000|2022-06-19 23:02:20|54.54|53.84|54.54|53.84|54.54|53.84|54.53|53.83|5
1655679750000|2022-06-19 23:02:30|54.55|53.85|54.57|53.87|54.57|53.87|54.55|53.85|5
1655679760000|2022-06-19 23:02:40|54.56|53.86|54.6|53.9|54.6|53.9|54.56|53.86|13
1655679770000|2022-06-19 23:02:50|54.58|53.88|54.55|53.85|54.59|53.89|54.55|53.85|9
1655679780000|2022-06-19 23:03:00|54.56|53.86|54.55|53.85|54.57|53.87|54.55|53.85|6
1655679790000|2022-06-19 23:03:10|54.56|53.86|54.57|53.87|54.58|53.88|54.55|53.85|10
1655679800000|2022-06-19 23:03:20|54.58|53.88|54.56|53.86|54.58|53.88|54.56|53.86|7
1655679810000|2022-06-19 23:03:30|54.58|53.88|54.56|53.86|54.58|53.88|54.56|53.86|2
1655679820000|2022-06-19 23:03:40|54.55|53.85|54.53|53.83|54.56|53.86|54.53|53.83|7
1655679830000|2022-06-19 23:03:50|54.54|53.84|54.55|53.85|54.55|53.85|54.53|53.83|5
1655679840000|2022-06-19 23:04:00|54.54|53.84|54.57|53.87|54.57|53.87|54.54|53.84|6
1655679850000|2022-06-19 23:04:10|54.56|53.86|54.56|53.86|54.56|53.86|54.56|53.86|1
1655679860000|2022-06-19 23:04:20|54.55|53.85|54.56|53.86|54.58|53.88|54.54|53.84|5
1655679870000|2022-06-19 23:04:30|54.55|53.85|54.57|53.87|54.59|53.89|54.55|53.85|14
1655679880000|2022-06-19 23:04:40|54.56|53.86|54.54|53.84|54.57|53.87|54.52|53.82|12
1655679890000|2022-06-19 23:04:50|54.53|53.83|54.53|53.83|54.54|53.84|54.52|53.82|9
1655679900000|2022-06-19 23:05:00|54.55|53.85|54.58|53.88|54.61|53.91|54.53|53.83|10
1655679910000|2022-06-19 23:05:10|54.57|53.87|54.59|53.89|54.61|53.91|54.57|53.87|12
1655679920000|2022-06-19 23:05:20|54.6|53.9|54.58|53.88|54.6|53.9|54.58|53.88|9
1655679930000|2022-06-19 23:05:30|54.59|53.89|54.58|53.88|54.59|53.89|54.58|53.88|4
1655679940000|2022-06-19 23:05:40|54.59|53.89|54.58|53.88|54.6|53.9|54.57|53.87|9
1655679950000|2022-06-19 23:05:50|54.59|53.89|54.52|53.82|54.6|53.9|54.52|53.82|13
1655679960000|2022-06-19 23:06:00|54.48|53.78|54.49|53.79|54.49|53.79|54.46|53.76|7
1655679970000|2022-06-19 23:06:10|54.47|53.77|54.45|53.75|54.47|53.77|54.44|53.74|13
1655679980000|2022-06-19 23:06:20|54.44|53.74|54.39|53.69|54.44|53.74|54.34|53.64|18
1655679990000|2022-06-19 23:06:30|54.38|53.68|54.36|53.66|54.39|53.69|54.34|53.64|15
1655680000000|2022-06-19 23:06:40|54.34|53.64|54.31|53.61|54.34|53.64|54.31|53.61|8
1655680010000|2022-06-19 23:06:50|54.32|53.62|54.32|53.62|54.33|53.63|54.31|53.61|7
1655680020000|2022-06-19 23:07:00|54.33|53.63|54.32|53.62|54.34|53.64|54.32|53.62|6
1655680030000|2022-06-19 23:07:10|54.31|53.61|54.27|53.57|54.33|53.63|54.21|53.51|15
1655680040000|2022-06-19 23:07:20|54.25|53.55|54.26|53.56|54.26|53.56|54.22|53.52|10
1655680050000|2022-06-19 23:07:30|54.27|53.57|54.16|53.46|54.27|53.57|54.16|53.46|18
1655680060000|2022-06-19 23:07:40|54.15|53.45|54.09|53.39|54.15|53.45|54.08|53.38|8
1655680070000|2022-06-19 23:07:50|54.08|53.38|54.06|53.36|54.09|53.39|54.06|53.36|18
1655680080000|2022-06-19 23:08:00|54.07|53.37|54.07|53.37|54.1|53.4|54.06|53.36|11
1655680090000|2022-06-19 23:08:10|54.06|53.36|54.02|53.32|54.06|53.36|54.02|53.32|8
1655680100000|2022-06-19 23:08:20|54.03|53.33|54.04|53.34|54.04|53.34|54.02|53.32|8
1655680110000|2022-06-19 23:08:30|54.03|53.33|54.07|53.37|54.07|53.37|54.02|53.32|11
1655680120000|2022-06-19 23:08:40|54.09|53.39|54.05|53.35|54.1|53.4|54.03|53.33|15
1655680130000|2022-06-19 23:08:50|54.06|53.36|54.02|53.32|54.09|53.39|54.02|53.32|16
1655680140000|2022-06-19 23:09:00|54.04|53.34|54.16|53.46|54.21|53.51|54.03|53.33|14
1655680150000|2022-06-19 23:09:10|54.17|53.47|54.18|53.48|54.19|53.49|54.16|53.46|20
1655680160000|2022-06-19 23:09:20|54.17|53.47|54.17|53.47|54.2|53.5|54.14|53.44|18
1655680170000|2022-06-19 23:09:30|54.16|53.46|54.19|53.49|54.2|53.5|54.16|53.46|10
1655680180000|2022-06-19 23:09:40|54.18|53.48|54.12|53.42|54.18|53.48|54.1|53.4|15
1655680190000|2022-06-19 23:09:50|54.13|53.43|54.09|53.39|54.14|53.44|54.06|53.36|14
1655680200000|2022-06-19 23:10:00|54.08|53.38|54.02|53.32|54.08|53.38|53.99|53.29|21
1655680210000|2022-06-19 23:10:10|54.03|53.33|54.03|53.33|54.04|53.34|54.03|53.33|11
1655680220000|2022-06-19 23:10:20|54.05|53.35|54.03|53.33|54.06|53.36|54.02|53.32|12
1655680230000|2022-06-19 23:10:30|54.04|53.34|54.05|53.35|54.06|53.36|54.02|53.32|6
1655680240000|2022-06-19 23:10:40|54.07|53.37|54.08|53.38|54.1|53.4|54.06|53.36|13
1655680250000|2022-06-19 23:10:50|54.07|53.37|54.05|53.35|54.07|53.37|54.02|53.32|14
1655680260000|2022-06-19 23:11:00|54.07|53.37|54.05|53.35|54.07|53.37|54.03|53.33|9
1655680280000|2022-06-19 23:11:20|54.06|53.36|54.07|53.37|54.07|53.37|54.06|53.36|2
1655680290000|2022-06-19 23:11:30|54.06|53.36|54.1|53.4|54.12|53.42|54.06|53.36|13
1655680300000|2022-06-19 23:11:40|54.11|53.41|54.07|53.37|54.11|53.41|54.05|53.35|14
1655680310000|2022-06-19 23:11:50|54.08|53.38|54.04|53.34|54.08|53.38|54.04|53.34|7
1655680320000|2022-06-19 23:12:00|54.06|53.36|54.05|53.35|54.08|53.38|54.05|53.35|7
1655680330000|2022-06-19 23:12:10|54.08|53.38|54.05|53.35|54.08|53.38|54.04|53.34|8
1655680340000|2022-06-19 23:12:20|54.06|53.36|54.06|53.36|54.07|53.37|54.05|53.35|7
1655680350000|2022-06-19 23:12:30|54.07|53.37|54.12|53.42|54.13|53.43|54.07|53.37|14
1655680360000|2022-06-19 23:12:40|54.13|53.43|54.15|53.45|54.17|53.47|54.13|53.43|16
1655680370000|2022-06-19 23:12:50|54.13|53.43|54.13|53.43|54.14|53.44|54.09|53.39|11
1655680380000|2022-06-19 23:13:00|54.11|53.41|54.11|53.41|54.13|53.43|54.1|53.4|9
1655680390000|2022-06-19 23:13:10|54.13|53.43|54.14|53.44|54.15|53.45|54.12|53.42|6
1655680400000|2022-06-19 23:13:20|54.15|53.45|54.13|53.43|54.15|53.45|54.12|53.42|7
1655680410000|2022-06-19 23:13:30|54.16|53.46|54.15|53.45|54.16|53.46|54.14|53.44|3
1655680420000|2022-06-19 23:13:40|54.16|53.46|54.17|53.47|54.18|53.48|54.16|53.46|4
1655680430000|2022-06-19 23:13:50|54.19|53.49|54.17|53.47|54.2|53.5|54.16|53.46|7
1655680440000|2022-06-19 23:14:00|54.16|53.46|54.16|53.46|54.2|53.5|54.16|53.46|5
1655680450000|2022-06-19 23:14:10|54.17|53.47|54.17|53.47|54.18|53.48|54.16|53.46|5
1655680460000|2022-06-19 23:14:20|54.16|53.46|54.16|53.46|54.21|53.51|54.12|53.42|19
1655680470000|2022-06-19 23:14:30|54.15|53.45|54.05|53.35|54.16|53.46|54.03|53.33|15
1655680480000|2022-06-19 23:14:40|54.04|53.34|54.05|53.35|54.06|53.36|54.04|53.34|5
1655680490000|2022-06-19 23:14:50|54.07|53.37|54.07|53.37|54.08|53.38|54.07|53.37|3
1655680500000|2022-06-19 23:15:00|54.08|53.38|54.11|53.41|54.11|53.41|54.07|53.37|11
1655680510000|2022-06-19 23:15:10|54.1|53.4|54.04|53.34|54.11|53.41|54.04|53.34|12
1655680520000|2022-06-19 23:15:20|54.05|53.35|54.08|53.38|54.09|53.39|54.05|53.35|10
1655680530000|2022-06-19 23:15:30|54.07|53.37|54.1|53.4|54.12|53.42|54.07|53.37|8
1655680540000|2022-06-19 23:15:40|54.11|53.41|54.12|53.42|54.14|53.44|54.11|53.41|10
1655680550000|2022-06-19 23:15:50|54.13|53.43|54.12|53.42|54.13|53.43|54.12|53.42|6
1655680560000|2022-06-19 23:16:00|54.14|53.44|54.1|53.4|54.14|53.44|54.1|53.4|18
1655680570000|2022-06-19 23:16:10|54.12|53.42|54.15|53.45|54.17|53.47|54.12|53.42|10
1655680580000|2022-06-19 23:16:20|54.16|53.46|54.15|53.45|54.18|53.48|54.15|53.45|15
1655680590000|2022-06-19 23:16:30|54.14|53.44|54.1|53.4|54.15|53.45|54.08|53.38|24
1655680600000|2022-06-19 23:16:40|54.12|53.42|54|53.3|54.12|53.42|54|53.3|18
1655680610000|2022-06-19 23:16:50|54.01|53.31|53.89|53.19|54.01|53.31|53.89|53.19|17
1655680620000|2022-06-19 23:17:00|53.9|53.2|53.93|53.23|53.94|53.24|53.9|53.2|20
1655680630000|2022-06-19 23:17:10|53.94|53.24|53.97|53.27|53.98|53.28|53.93|53.23|15
1655680640000|2022-06-19 23:17:20|53.94|53.24|53.95|53.25|53.96|53.26|53.94|53.24|16
1655680650000|2022-06-19 23:17:30|53.97|53.27|53.96|53.26|54.02|53.32|53.95|53.25|17
1655680660000|2022-06-19 23:17:40|53.97|53.27|53.99|53.29|53.99|53.29|53.95|53.25|12
1655680670000|2022-06-19 23:17:50|53.98|53.28|54|53.3|54.03|53.33|53.98|53.28|17
1655680680000|2022-06-19 23:18:00|53.98|53.28|54.02|53.32|54.03|53.33|53.98|53.28|8
1655680690000|2022-06-19 23:18:10|54.03|53.33|54.01|53.31|54.03|53.33|54.01|53.31|9
1655680700000|2022-06-19 23:18:20|54.02|53.32|54.03|53.33|54.05|53.35|54.02|53.32|5
1655680710000|2022-06-19 23:18:30|54.04|53.34|54.04|53.34|54.04|53.34|54.01|53.31|13
1655680720000|2022-06-19 23:18:40|54.02|53.32|54|53.3|54.03|53.33|53.99|53.29|18
1655680730000|2022-06-19 23:18:50|54.01|53.31|54.02|53.32|54.04|53.34|54|53.3|8
1655680740000|2022-06-19 23:19:00|54.01|53.31|54.03|53.33|54.03|53.33|54.01|53.31|8
1655680750000|2022-06-19 23:19:10|54.02|53.32|54.02|53.32|54.06|53.36|54.02|53.32|15
1655680760000|2022-06-19 23:19:20|54.01|53.31|54.01|53.31|54.02|53.32|54.01|53.31|7
1655680770000|2022-06-19 23:19:30|54.02|53.32|54.01|53.31|54.02|53.32|54.01|53.31|4
1655680780000|2022-06-19 23:19:40|54.02|53.32|54.02|53.32|54.03|53.33|54.01|53.31|7
1655680790000|2022-06-19 23:19:50|54.01|53.31|54.03|53.33|54.04|53.34|54.01|53.31|7
1655680800000|2022-06-19 23:20:00|54.05|53.35|54.02|53.32|54.08|53.38|54.02|53.32|7
1655680810000|2022-06-19 23:20:10|54.03|53.33|54.04|53.34|54.06|53.36|54.03|53.33|4
1655680820000|2022-06-19 23:20:20|54.03|53.33|54.06|53.36|54.08|53.38|54.03|53.33|8
1655680830000|2022-06-19 23:20:30|54.07|53.37|54.06|53.36|54.07|53.37|54.05|53.35|7
1655680840000|2022-06-19 23:20:40|54.08|53.38|54.06|53.36|54.1|53.4|54.05|53.35|6
1655680850000|2022-06-19 23:20:50|54.05|53.35|54.04|53.34|54.06|53.36|54.03|53.33|9
1655680860000|2022-06-19 23:21:00|54.05|53.35|54.11|53.41|54.11|53.41|54.05|53.35|6
1655680870000|2022-06-19 23:21:10|54.1|53.4|54.17|53.47|54.18|53.48|54.1|53.4|13
1655680880000|2022-06-19 23:21:20|54.16|53.46|54.16|53.46|54.18|53.48|54.13|53.43|16
1655680890000|2022-06-19 23:21:30|54.15|53.45|54.15|53.45|54.18|53.48|54.13|53.43|14
1655680900000|2022-06-19 23:21:40|54.13|53.43|54.11|53.41|54.13|53.43|54.09|53.39|12
1655680910000|2022-06-19 23:21:50|54.1|53.4|54.12|53.42|54.12|53.42|54.09|53.39|4
1655680920000|2022-06-19 23:22:00|54.11|53.41|54.11|53.41|54.12|53.42|54.09|53.39|19
1655680930000|2022-06-19 23:22:10|54.12|53.42|54.1|53.4|54.14|53.44|54.09|53.39|13
1655680940000|2022-06-19 23:22:20|54.11|53.41|54.12|53.42|54.13|53.43|54.1|53.4|10
1655680950000|2022-06-19 23:22:30|54.11|53.41|54.23|53.53|54.23|53.53|54.1|53.4|16
1655680960000|2022-06-19 23:22:40|54.24|53.54|54.16|53.46|54.25|53.55|54.13|53.43|18
1655680970000|2022-06-19 23:22:50|54.17|53.47|54.16|53.46|54.18|53.48|54.16|53.46|9
1655680980000|2022-06-19 23:23:00|54.17|53.47|54.15|53.45|54.17|53.47|54.14|53.44|6
1655680990000|2022-06-19 23:23:10|54.14|53.44|54.14|53.44|54.15|53.45|54.12|53.42|11
1655681000000|2022-06-19 23:23:20|54.13|53.43|54.17|53.47|54.2|53.5|54.13|53.43|16
1655681010000|2022-06-19 23:23:30|54.16|53.46|54.18|53.48|54.18|53.48|54.16|53.46|3
1655681020000|2022-06-19 23:23:40|54.19|53.49|54.18|53.48|54.2|53.5|54.15|53.45|15
1655681030000|2022-06-19 23:23:50|54.15|53.45|54.14|53.44|54.16|53.46|54.13|53.43|14
1655681040000|2022-06-19 23:24:00|54.12|53.42|54.15|53.45|54.15|53.45|54.12|53.42|11
1655681050000|2022-06-19 23:24:10|54.16|53.46|54.23|53.53|54.23|53.53|54.16|53.46|13
1655681060000|2022-06-19 23:24:20|54.24|53.54|54.23|53.53|54.24|53.54|54.21|53.51|11
1655681070000|2022-06-19 23:24:30|54.22|53.52|54.2|53.5|54.22|53.52|54.19|53.49|8
1655681080000|2022-06-19 23:24:40|54.21|53.51|54.2|53.5|54.21|53.51|54.19|53.49|10
1655681090000|2022-06-19 23:24:50|54.21|53.51|54.18|53.48|54.21|53.51|54.16|53.46|9
1655681100000|2022-06-19 23:25:00|54.17|53.47|54.2|53.5|54.2|53.5|54.17|53.47|9
1655681110000|2022-06-19 23:25:10|54.19|53.49|54.18|53.48|54.19|53.49|54.18|53.48|2
1655681120000|2022-06-19 23:25:20|54.2|53.5|54.18|53.48|54.2|53.5|54.18|53.48|2
1655681130000|2022-06-19 23:25:30|54.17|53.47|54.17|53.47|54.2|53.5|54.17|53.47|17
1655681140000|2022-06-19 23:25:40|54.18|53.48|54.11|53.41|54.19|53.49|54.11|53.41|15
1655681150000|2022-06-19 23:25:50|54.1|53.4|54.11|53.41|54.11|53.41|54.1|53.4|6
1655681160000|2022-06-19 23:26:00|54.13|53.43|54.15|53.45|54.15|53.45|54.12|53.42|7
1655681170000|2022-06-19 23:26:10|54.14|53.44|54.16|53.46|54.17|53.47|54.14|53.44|13
1655681180000|2022-06-19 23:26:20|54.15|53.45|54.15|53.45|54.17|53.47|54.14|53.44|7
1655681190000|2022-06-19 23:26:30|54.16|53.46|54.17|53.47|54.18|53.48|54.16|53.46|12
1655681200000|2022-06-19 23:26:40|54.18|53.48|54.2|53.5|54.2|53.5|54.17|53.47|8
1655681210000|2022-06-19 23:26:50|54.19|53.49|54.23|53.53|54.23|53.53|54.19|53.49|4
1655681220000|2022-06-19 23:27:00|54.22|53.52|54.19|53.49|54.23|53.53|54.19|53.49|9
1655681230000|2022-06-19 23:27:10|54.18|53.48|54.16|53.46|54.21|53.51|54.15|53.45|10
1655681240000|2022-06-19 23:27:20|54.18|53.48|54.17|53.47|54.18|53.48|54.16|53.46|5
1655681250000|2022-06-19 23:27:30|54.18|53.48|54.18|53.48|54.18|53.48|54.17|53.47|3
1655681260000|2022-06-19 23:27:40|54.2|53.5|54.18|53.48|54.2|53.5|54.18|53.48|2
1655681270000|2022-06-19 23:27:50|54.17|53.47|54.16|53.46|54.17|53.47|54.16|53.46|2
1655681280000|2022-06-19 23:28:00|54.18|53.48|54.18|53.48|54.19|53.49|54.17|53.47|7
1655681290000|2022-06-19 23:28:10|54.19|53.49|54.17|53.47|54.2|53.5|54.17|53.47|4
1655681300000|2022-06-19 23:28:20|54.16|53.46|54.16|53.46|54.17|53.47|54.15|53.45|11
1655681310000|2022-06-19 23:28:30|54.17|53.47|54.17|53.47|54.2|53.5|54.17|53.47|10
1655681320000|2022-06-19 23:28:40|54.18|53.48|54.16|53.46|54.18|53.48|54.16|53.46|7
1655681330000|2022-06-19 23:28:50|54.17|53.47|54.18|53.48|54.21|53.51|54.16|53.46|12
1655681340000|2022-06-19 23:29:00|54.17|53.47|54.23|53.53|54.25|53.55|54.17|53.47|9
1655681350000|2022-06-19 23:29:10|54.24|53.54|54.26|53.56|54.28|53.58|54.24|53.54|8
1655681360000|2022-06-19 23:29:20|54.25|53.55|54.24|53.54|54.28|53.58|54.24|53.54|8
1655681370000|2022-06-19 23:29:30|54.27|53.57|54.28|53.58|54.31|53.61|54.27|53.57|8
1655681380000|2022-06-19 23:29:40|54.29|53.59|54.36|53.66|54.37|53.67|54.29|53.59|15
1655681390000|2022-06-19 23:29:50|54.35|53.65|54.33|53.63|54.36|53.66|54.32|53.62|14
1655681400000|2022-06-19 23:30:00|54.32|53.62|54.39|53.69|54.39|53.69|54.31|53.61|16
1655681410000|2022-06-19 23:30:10|54.38|53.68|54.42|53.72|54.42|53.72|54.38|53.68|8
1655681420000|2022-06-19 23:30:20|54.43|53.73|54.46|53.76|54.46|53.76|54.41|53.71|9
1655681430000|2022-06-19 23:30:30|54.48|53.78|54.48|53.78|54.49|53.79|54.42|53.72|13
1655681440000|2022-06-19 23:30:40|54.46|53.76|54.48|53.78|54.5|53.8|54.43|53.73|13
1655681450000|2022-06-19 23:30:50|54.47|53.77|54.46|53.76|54.49|53.79|54.44|53.74|14
1655681460000|2022-06-19 23:31:00|54.45|53.75|54.46|53.76|54.46|53.76|54.43|53.73|7
1655681470000|2022-06-19 23:31:10|54.45|53.75|54.46|53.76|54.46|53.76|54.45|53.75|4
1655681480000|2022-06-19 23:31:20|54.45|53.75|54.45|53.75|54.48|53.78|54.45|53.75|10
1655681490000|2022-06-19 23:31:30|54.46|53.76|54.45|53.75|54.46|53.76|54.43|53.73|7
1655681500000|2022-06-19 23:31:40|54.44|53.74|54.47|53.77|54.49|53.79|54.44|53.74|11
1655681510000|2022-06-19 23:31:50|54.46|53.76|54.43|53.73|54.48|53.78|54.43|53.73|9
1655681520000|2022-06-19 23:32:00|54.44|53.74|54.44|53.74|54.46|53.76|54.42|53.72|9
1655681530000|2022-06-19 23:32:10|54.45|53.75|54.42|53.72|54.45|53.75|54.4|53.7|11
1655681540000|2022-06-19 23:32:20|54.43|53.73|54.43|53.73|54.43|53.73|54.42|53.72|3
1655681550000|2022-06-19 23:32:30|54.4|53.7|54.42|53.72|54.43|53.73|54.39|53.69|13
1655681560000|2022-06-19 23:32:40|54.43|53.73|54.43|53.73|54.44|53.74|54.42|53.72|6
1655681570000|2022-06-19 23:32:50|54.44|53.74|54.45|53.75|54.47|53.77|54.43|53.73|8
1655681580000|2022-06-19 23:33:00|54.46|53.76|54.48|53.78|54.53|53.83|54.43|53.73|13
1655681590000|2022-06-19 23:33:10|54.49|53.79|54.52|53.82|54.52|53.82|54.48|53.78|19
1655681600000|2022-06-19 23:33:20|54.48|53.78|54.49|53.79|54.5|53.8|54.48|53.78|10
1655681620000|2022-06-19 23:33:40|54.51|53.81|54.49|53.79|54.51|53.81|54.49|53.79|2
1655681630000|2022-06-19 23:33:50|54.54|53.84|54.49|53.79|54.54|53.84|54.49|53.79|3
1655681640000|2022-06-19 23:34:00|54.5|53.8|54.57|53.87|54.57|53.87|54.5|53.8|12
1655681650000|2022-06-19 23:34:10|54.55|53.85|54.55|53.85|54.56|53.86|54.54|53.84|5
1655681660000|2022-06-19 23:34:20|54.56|53.86|54.55|53.85|54.56|53.86|54.55|53.85|2
1655681670000|2022-06-19 23:34:30|54.54|53.84|54.54|53.84|54.56|53.86|54.54|53.84|7
1655681680000|2022-06-19 23:34:40|54.55|53.85|54.54|53.84|54.55|53.85|54.54|53.84|2
1655681690000|2022-06-19 23:34:50|54.55|53.85|54.54|53.84|54.58|53.88|54.53|53.83|7
1655681700000|2022-06-19 23:35:00|54.53|53.83|54.57|53.87|54.57|53.87|54.53|53.83|10
1655681710000|2022-06-19 23:35:10|54.59|53.89|54.6|53.9|54.61|53.91|54.57|53.87|6
1655681720000|2022-06-19 23:35:20|54.61|53.91|54.61|53.91|54.64|53.94|54.6|53.9|7
1655681730000|2022-06-19 23:35:30|54.6|53.9|54.62|53.92|54.65|53.95|54.6|53.9|12
1655681740000|2022-06-19 23:35:40|54.64|53.94|54.76|54.06|54.76|54.06|54.61|53.91|11
1655681750000|2022-06-19 23:35:50|54.77|54.07|54.75|54.05|54.8|54.1|54.71|54.01|18
1655681760000|2022-06-19 23:36:00|54.74|54.04|54.76|54.06|54.76|54.06|54.7|54|17
1655681770000|2022-06-19 23:36:10|54.77|54.07|54.78|54.08|54.79|54.09|54.77|54.07|8
1655681780000|2022-06-19 23:36:20|54.79|54.09|54.79|54.09|54.79|54.09|54.78|54.08|5
1655681790000|2022-06-19 23:36:30|54.78|54.08|54.77|54.07|54.79|54.09|54.77|54.07|5
1655681800000|2022-06-19 23:36:40|54.78|54.08|54.78|54.08|54.78|54.08|54.77|54.07|9
1655681810000|2022-06-19 23:36:50|54.77|54.07|54.94|54.24|54.94|54.24|54.76|54.06|14
1655681820000|2022-06-19 23:37:00|54.95|54.25|54.95|54.25|55.07|54.37|54.95|54.25|17
1655681830000|2022-06-19 23:37:10|54.93|54.23|54.92|54.22|54.97|54.27|54.92|54.22|11
1655681840000|2022-06-19 23:37:20|54.86|54.16|54.85|54.15|54.88|54.18|54.83|54.13|11
1655681850000|2022-06-19 23:37:30|54.84|54.14|54.9|54.2|54.94|54.24|54.83|54.13|14
1655681860000|2022-06-19 23:37:40|54.89|54.19|54.87|54.17|54.92|54.22|54.87|54.17|14
1655681870000|2022-06-19 23:37:50|54.88|54.18|54.86|54.16|54.89|54.19|54.84|54.14|17
1655681880000|2022-06-19 23:38:00|54.87|54.17|54.85|54.15|54.9|54.2|54.83|54.13|21
1655681890000|2022-06-19 23:38:10|54.84|54.14|54.85|54.15|54.85|54.15|54.83|54.13|6
1655681900000|2022-06-19 23:38:20|54.84|54.14|54.84|54.14|54.87|54.17|54.84|54.14|7
1655681910000|2022-06-19 23:38:30|54.83|54.13|54.82|54.12|54.85|54.15|54.82|54.12|10
1655681920000|2022-06-19 23:38:40|54.83|54.13|54.82|54.12|54.83|54.13|54.81|54.11|14
1655681930000|2022-06-19 23:38:50|54.83|54.13|54.81|54.11|54.83|54.13|54.81|54.11|13
1655681940000|2022-06-19 23:39:00|54.82|54.12|54.78|54.08|54.82|54.12|54.78|54.08|6
1655681950000|2022-06-19 23:39:10|54.79|54.09|54.82|54.12|54.82|54.12|54.78|54.08|13
1655681960000|2022-06-19 23:39:20|54.83|54.13|54.84|54.14|54.85|54.15|54.83|54.13|3
1655681970000|2022-06-19 23:39:30|54.83|54.13|54.82|54.12|54.83|54.13|54.82|54.12|2
1655681990000|2022-06-19 23:39:50|54.81|54.11|54.81|54.11|54.86|54.16|54.8|54.1|6
1655682000000|2022-06-19 23:40:00|54.82|54.12|54.78|54.08|54.83|54.13|54.78|54.08|13
1655682010000|2022-06-19 23:40:10|54.77|54.07|54.79|54.09|54.81|54.11|54.77|54.07|12
1655682020000|2022-06-19 23:40:20|54.8|54.1|54.8|54.1|54.81|54.11|54.79|54.09|7
1655682030000|2022-06-19 23:40:30|54.82|54.12|54.82|54.12|54.82|54.12|54.8|54.1|3
1655682040000|2022-06-19 23:40:40|54.81|54.11|54.81|54.11|54.81|54.11|54.8|54.1|5
1655682050000|2022-06-19 23:40:50|54.82|54.12|54.78|54.08|54.82|54.12|54.77|54.07|9
1655682060000|2022-06-19 23:41:00|54.8|54.1|54.78|54.08|54.81|54.11|54.78|54.08|12
1655682070000|2022-06-19 23:41:10|54.76|54.06|54.7|54|54.76|54.06|54.7|54|10
1655682080000|2022-06-19 23:41:20|54.71|54.01|54.67|53.97|54.71|54.01|54.66|53.96|12
1655682090000|2022-06-19 23:41:30|54.66|53.96|54.69|53.99|54.69|53.99|54.65|53.95|10
1655682100000|2022-06-19 23:41:40|54.72|54.02|54.72|54.02|54.73|54.03|54.69|53.99|11
1655682110000|2022-06-19 23:41:50|54.73|54.03|54.73|54.03|54.75|54.05|54.72|54.02|8
1655682120000|2022-06-19 23:42:00|54.72|54.02|54.7|54|54.73|54.03|54.69|53.99|9
1655682130000|2022-06-19 23:42:10|54.69|53.99|54.67|53.97|54.71|54.01|54.67|53.97|9
1655682140000|2022-06-19 23:42:20|54.63|53.93|54.66|53.96|54.66|53.96|54.6|53.9|14
1655682150000|2022-06-19 23:42:30|54.67|53.97|54.65|53.95|54.68|53.98|54.63|53.93|10
1655682160000|2022-06-19 23:42:40|54.66|53.96|54.6|53.9|54.66|53.96|54.6|53.9|8
1655682170000|2022-06-19 23:42:50|54.62|53.92|54.57|53.87|54.62|53.92|54.56|53.86|13
1655682180000|2022-06-19 23:43:00|54.56|53.86|54.53|53.83|54.58|53.88|54.51|53.81|16
1655682190000|2022-06-19 23:43:10|54.54|53.84|54.51|53.81|54.55|53.85|54.51|53.81|15
1655682200000|2022-06-19 23:43:20|54.52|53.82|54.54|53.84|54.54|53.84|54.51|53.81|12
1655682210000|2022-06-19 23:43:30|54.53|53.83|54.55|53.85|54.57|53.87|54.52|53.82|17
1655682220000|2022-06-19 23:43:40|54.54|53.84|54.53|53.83|54.55|53.85|54.53|53.83|14
1655682230000|2022-06-19 23:43:50|54.54|53.84|54.54|53.84|54.54|53.84|54.53|53.83|7
1655682240000|2022-06-19 23:44:00|54.53|53.83|54.53|53.83|54.55|53.85|54.51|53.81|14
1655682250000|2022-06-19 23:44:10|54.52|53.82|54.53|53.83|54.55|53.85|54.52|53.82|7
1655682260000|2022-06-19 23:44:20|54.55|53.85|54.54|53.84|54.56|53.86|54.52|53.82|10
1655682270000|2022-06-19 23:44:30|54.53|53.83|54.53|53.83|54.53|53.83|54.52|53.82|7
1655682280000|2022-06-19 23:44:40|54.52|53.82|54.51|53.81|54.54|53.84|54.5|53.8|11
1655682290000|2022-06-19 23:44:50|54.52|53.82|54.53|53.83|54.53|53.83|54.51|53.81|5
1655682300000|2022-06-19 23:45:00|54.52|53.82|54.56|53.86|54.56|53.86|54.5|53.8|15
1655682310000|2022-06-19 23:45:10|54.57|53.87|54.57|53.87|54.61|53.91|54.56|53.86|14
1655682320000|2022-06-19 23:45:20|54.56|53.86|54.53|53.83|54.59|53.89|54.53|53.83|15
1655682330000|2022-06-19 23:45:30|54.52|53.82|54.55|53.85|54.56|53.86|54.52|53.82|12
1655682340000|2022-06-19 23:45:40|54.54|53.84|54.56|53.86|54.57|53.87|54.54|53.84|9
1655682350000|2022-06-19 23:45:50|54.57|53.87|54.57|53.87|54.6|53.9|54.57|53.87|10
1655682360000|2022-06-19 23:46:00|54.58|53.88|54.58|53.88|54.59|53.89|54.58|53.88|7
1655682370000|2022-06-19 23:46:10|54.6|53.9|54.62|53.92|54.62|53.92|54.59|53.89|6
1655682380000|2022-06-19 23:46:20|54.63|53.93|54.69|53.99|54.69|53.99|54.62|53.92|10
1655682390000|2022-06-19 23:46:30|54.7|54|54.68|53.98|54.75|54.05|54.64|53.94|16
1655682400000|2022-06-19 23:46:40|54.7|54|54.7|54|54.7|54|54.66|53.96|14
1655682410000|2022-06-19 23:46:50|54.71|54.01|54.75|54.05|54.77|54.07|54.7|54|14
1655682420000|2022-06-19 23:47:00|54.76|54.06|54.79|54.09|54.81|54.11|54.74|54.04|20
1655682430000|2022-06-19 23:47:10|54.78|54.08|54.78|54.08|54.84|54.14|54.76|54.06|15
1655682440000|2022-06-19 23:47:20|54.79|54.09|54.75|54.05|54.79|54.09|54.72|54.02|8
1655682450000|2022-06-19 23:47:30|54.72|54.02|54.71|54.01|54.75|54.05|54.71|54.01|12
1655682460000|2022-06-19 23:47:40|54.72|54.02|54.75|54.05|54.75|54.05|54.71|54.01|10
1655682470000|2022-06-19 23:47:50|54.74|54.04|54.68|53.98|54.76|54.06|54.67|53.97|17
1655682480000|2022-06-19 23:48:00|54.69|53.99|54.68|53.98|54.71|54.01|54.67|53.97|6
1655682490000|2022-06-19 23:48:10|54.69|53.99|54.67|53.97|54.71|54.01|54.67|53.97|11
1655682500000|2022-06-19 23:48:20|54.68|53.98|54.67|53.97|54.7|54|54.67|53.97|5
1655682510000|2022-06-19 23:48:30|54.68|53.98|54.69|53.99|54.7|54|54.68|53.98|5
1655682520000|2022-06-19 23:48:40|54.7|54|54.69|53.99|54.71|54.01|54.68|53.98|7
1655682530000|2022-06-19 23:48:50|54.68|53.98|54.69|53.99|54.69|53.99|54.67|53.97|7
1655682540000|2022-06-19 23:49:00|54.68|53.98|54.7|54|54.71|54.01|54.68|53.98|7
1655682550000|2022-06-19 23:49:10|54.71|54.01|54.7|54|54.73|54.03|54.68|53.98|11
1655682560000|2022-06-19 23:49:20|54.69|53.99|54.69|53.99|54.72|54.02|54.66|53.96|15
1655682570000|2022-06-19 23:49:30|54.67|53.97|54.69|53.99|54.7|54|54.67|53.97|5
1655682580000|2022-06-19 23:49:40|54.66|53.96|54.69|53.99|54.69|53.99|54.66|53.96|2
1655682590000|2022-06-19 23:49:50|54.66|53.96|54.68|53.98|54.72|54.02|54.66|53.96|12
1655682600000|2022-06-19 23:50:00|54.69|53.99|54.71|54.01|54.72|54.02|54.69|53.99|10
1655682610000|2022-06-19 23:50:10|54.72|54.02|54.73|54.03|54.73|54.03|54.7|54|15
1655682620000|2022-06-19 23:50:20|54.69|53.99|54.75|54.05|54.75|54.05|54.68|53.98|18
1655682630000|2022-06-19 23:50:30|54.72|54.02|54.68|53.98|54.72|54.02|54.68|53.98|5
1655682640000|2022-06-19 23:50:40|54.69|53.99|54.67|53.97|54.69|53.99|54.67|53.97|3
1655682650000|2022-06-19 23:50:50|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|4
1655682660000|2022-06-19 23:51:00|54.68|53.98|54.68|53.98|54.68|53.98|54.68|53.98|1
1655682670000|2022-06-19 23:51:10|54.67|53.97|54.69|53.99|54.72|54.02|54.67|53.97|17
1655682680000|2022-06-19 23:51:20|54.68|53.98|54.64|53.94|54.68|53.98|54.64|53.94|11
1655682690000|2022-06-19 23:51:30|54.67|53.97|54.61|53.91|54.68|53.98|54.61|53.91|19
1655682700000|2022-06-19 23:51:40|54.65|53.95|54.63|53.93|54.67|53.97|54.61|53.91|11
1655682710000|2022-06-19 23:51:50|54.62|53.92|54.62|53.92|54.62|53.92|54.61|53.91|3
1655682720000|2022-06-19 23:52:00|54.65|53.95|54.65|53.95|54.68|53.98|54.63|53.93|13
1655682730000|2022-06-19 23:52:10|54.66|53.96|54.66|53.96|54.67|53.97|54.64|53.94|7
1655682740000|2022-06-19 23:52:20|54.67|53.97|54.64|53.94|54.68|53.98|54.63|53.93|11
1655682750000|2022-06-19 23:52:30|54.63|53.93|54.67|53.97|54.71|54.01|54.63|53.93|16
1655682760000|2022-06-19 23:52:40|54.68|53.98|54.66|53.96|54.71|54.01|54.65|53.95|11
1655682770000|2022-06-19 23:52:50|54.65|53.95|54.65|53.95|54.67|53.97|54.65|53.95|11
1655682780000|2022-06-19 23:53:00|54.67|53.97|54.67|53.97|54.69|53.99|54.65|53.95|12
1655682790000|2022-06-19 23:53:10|54.66|53.96|54.7|54|54.7|54|54.66|53.96|13
1655682800000|2022-06-19 23:53:20|54.69|53.99|54.72|54.02|54.73|54.03|54.69|53.99|5
1655682810000|2022-06-19 23:53:30|54.71|54.01|54.69|53.99|54.71|54.01|54.69|53.99|6
1655682820000|2022-06-19 23:53:40|54.67|53.97|54.69|53.99|54.71|54.01|54.67|53.97|7
1655682830000|2022-06-19 23:53:50|54.68|53.98|54.67|53.97|54.7|54|54.63|53.93|13
1655682840000|2022-06-19 23:54:00|54.66|53.96|54.66|53.96|54.68|53.98|54.64|53.94|17
1655682850000|2022-06-19 23:54:10|54.67|53.97|54.65|53.95|54.68|53.98|54.65|53.95|8
1655682860000|2022-06-19 23:54:20|54.68|53.98|54.67|53.97|54.69|53.99|54.63|53.93|10
1655682870000|2022-06-19 23:54:30|54.66|53.96|54.67|53.97|54.67|53.97|54.65|53.95|4
1655682880000|2022-06-19 23:54:40|54.69|53.99|54.65|53.95|54.69|53.99|54.65|53.95|14
1655682890000|2022-06-19 23:54:50|54.67|53.97|54.66|53.96|54.67|53.97|54.66|53.96|2
1655682900000|2022-06-19 23:55:00|54.67|53.97|54.67|53.97|54.67|53.97|54.64|53.94|10
1655682910000|2022-06-19 23:55:10|54.68|53.98|54.65|53.95|54.68|53.98|54.64|53.94|8
1655682920000|2022-06-19 23:55:20|54.64|53.94|54.6|53.9|54.66|53.96|54.6|53.9|13
1655682930000|2022-06-19 23:55:30|54.62|53.92|54.63|53.93|54.63|53.93|54.6|53.9|8
1655682940000|2022-06-19 23:55:40|54.62|53.92|54.63|53.93|54.64|53.94|54.62|53.92|4
1655682950000|2022-06-19 23:55:50|54.6|53.9|54.61|53.91|54.64|53.94|54.6|53.9|7
1655682960000|2022-06-19 23:56:00|54.63|53.93|54.6|53.9|54.64|53.94|54.57|53.87|14
1655682970000|2022-06-19 23:56:10|54.59|53.89|54.6|53.9|54.61|53.91|54.56|53.86|12
1655682980000|2022-06-19 23:56:20|54.61|53.91|54.62|53.92|54.62|53.92|54.6|53.9|10
1655682990000|2022-06-19 23:56:30|54.61|53.91|54.6|53.9|54.63|53.93|54.6|53.9|6
1655683000000|2022-06-19 23:56:40|54.59|53.89|54.6|53.9|54.65|53.95|54.57|53.87|9
1655683010000|2022-06-19 23:56:50|54.59|53.89|54.58|53.88|54.59|53.89|54.56|53.86|4
1655683020000|2022-06-19 23:57:00|54.59|53.89|54.65|53.95|54.66|53.96|54.58|53.88|18
1655683030000|2022-06-19 23:57:10|54.64|53.94|54.65|53.95|54.66|53.96|54.63|53.93|13
1655683040000|2022-06-19 23:57:20|54.64|53.94|54.64|53.94|54.66|53.96|54.63|53.93|19
1655683050000|2022-06-19 23:57:30|54.65|53.95|54.62|53.92|54.67|53.97|54.62|53.92|20
1655683060000|2022-06-19 23:57:40|54.59|53.89|54.61|53.91|54.62|53.92|54.59|53.89|9
1655683070000|2022-06-19 23:57:50|54.62|53.92|54.62|53.92|54.62|53.92|54.57|53.87|13
1655683080000|2022-06-19 23:58:00|54.61|53.91|54.6|53.9|54.61|53.91|54.58|53.88|15
1655683090000|2022-06-19 23:58:10|54.59|53.89|54.61|53.91|54.61|53.91|54.58|53.88|6
1655683100000|2022-06-19 23:58:20|54.59|53.89|54.6|53.9|54.61|53.91|54.58|53.88|13
1655683110000|2022-06-19 23:58:30|54.59|53.89|54.59|53.89|54.61|53.91|54.58|53.88|13
1655683120000|2022-06-19 23:58:40|54.61|53.91|54.6|53.9|54.61|53.91|54.58|53.88|6
1655683130000|2022-06-19 23:58:50|54.59|53.89|54.6|53.9|54.6|53.9|54.59|53.89|4
1655683140000|2022-06-19 23:59:00|54.62|53.92|54.61|53.91|54.62|53.92|54.59|53.89|12
1655683150000|2022-06-19 23:59:10|54.6|53.9|54.62|53.92|54.63|53.93|54.59|53.89|10
1655683160000|2022-06-19 23:59:20|54.58|53.88|54.62|53.92|54.62|53.92|54.58|53.88|10
1655683180000|2022-06-19 23:59:40|54.59|53.89|54.59|53.89|54.59|53.89|54.59|53.89|1
1655683190000|2022-06-19 23:59:50|54.58|53.88|54.59|53.89|54.61|53.91|54.58|53.88|7
1655683200000|2022-06-20 00:00:00|54.58|53.88|54.58|53.88|54.6|53.9|54.58|53.88|5
1655683210000|2022-06-20 00:00:10|54.59|53.89|54.65|53.95|54.65|53.95|54.58|53.88|14
1655683220000|2022-06-20 00:00:20|54.66|53.96|54.87|54.17|54.87|54.17|54.66|53.96|22
1655683230000|2022-06-20 00:00:30|54.9|54.2|55.01|54.31|55.04|54.34|54.9|54.2|21
1655683240000|2022-06-20 00:00:40|55.02|54.32|54.89|54.19|55.02|54.32|54.89|54.19|24
1655683250000|2022-06-20 00:00:50|54.9|54.2|54.79|54.09|54.94|54.24|54.78|54.08|27
1655683260000|2022-06-20 00:01:00|54.78|54.08|54.78|54.08|54.8|54.1|54.75|54.05|22
1655683270000|2022-06-20 00:01:10|54.77|54.07|54.72|54.02|54.78|54.08|54.7|54|20
1655683280000|2022-06-20 00:01:20|54.7|54|54.67|53.97|54.71|54.01|54.62|53.92|23
1655683290000|2022-06-20 00:01:30|54.65|53.95|54.57|53.87|54.68|53.98|54.57|53.87|19
1655683300000|2022-06-20 00:01:40|54.58|53.88|54.6|53.9|54.6|53.9|54.57|53.87|12
1655683310000|2022-06-20 00:01:50|54.58|53.88|54.56|53.86|54.6|53.9|54.55|53.85|15
1655683320000|2022-06-20 00:02:00|54.57|53.87|54.56|53.86|54.58|53.88|54.5|53.8|21
1655683330000|2022-06-20 00:02:10|54.55|53.85|54.59|53.89|54.59|53.89|54.54|53.84|15
1655683340000|2022-06-20 00:02:20|54.57|53.87|54.49|53.79|54.59|53.89|54.49|53.79|20
1655683350000|2022-06-20 00:02:30|54.48|53.78|54.61|53.91|54.61|53.91|54.47|53.77|23
1655683360000|2022-06-20 00:02:40|54.6|53.9|54.64|53.94|54.64|53.94|54.6|53.9|17
1655683370000|2022-06-20 00:02:50|54.62|53.92|54.74|54.04|54.74|54.04|54.61|53.91|21
1655683380000|2022-06-20 00:03:00|54.75|54.05|54.75|54.05|54.8|54.1|54.73|54.03|28
1655683390000|2022-06-20 00:03:10|54.76|54.06|54.77|54.07|54.79|54.09|54.71|54.01|21
1655683400000|2022-06-20 00:03:20|54.76|54.06|54.78|54.08|54.79|54.09|54.71|54.01|17
1655683410000|2022-06-20 00:03:30|54.77|54.07|54.69|53.99|54.79|54.09|54.68|53.98|24
1655683420000|2022-06-20 00:03:40|54.68|53.98|54.62|53.92|54.68|53.98|54.6|53.9|17
1655683430000|2022-06-20 00:03:50|54.61|53.91|54.55|53.85|54.62|53.92|54.52|53.82|22
1655683440000|2022-06-20 00:04:00|54.54|53.84|54.57|53.87|54.58|53.88|54.5|53.8|18
1655683450000|2022-06-20 00:04:10|54.58|53.88|54.57|53.87|54.59|53.89|54.55|53.85|24
1655683460000|2022-06-20 00:04:20|54.56|53.86|54.53|53.83|54.62|53.92|54.51|53.81|23
1655683470000|2022-06-20 00:04:30|54.54|53.84|54.62|53.92|54.62|53.92|54.54|53.84|16
1655683480000|2022-06-20 00:04:40|54.63|53.93|54.6|53.9|54.66|53.96|54.6|53.9|21
1655683490000|2022-06-20 00:04:50|54.61|53.91|54.55|53.85|54.63|53.93|54.55|53.85|19
1655683500000|2022-06-20 00:05:00|54.54|53.84|54.58|53.88|54.59|53.89|54.5|53.8|26
1655683510000|2022-06-20 00:05:10|54.59|53.89|54.54|53.84|54.6|53.9|54.54|53.84|22
1655683520000|2022-06-20 00:05:20|54.53|53.83|54.45|53.75|54.56|53.86|54.45|53.75|17
1655683530000|2022-06-20 00:05:30|54.44|53.74|54.41|53.71|54.46|53.76|54.37|53.67|27
1655683540000|2022-06-20 00:05:40|54.4|53.7|54.4|53.7|54.44|53.74|54.38|53.68|22
1655683550000|2022-06-20 00:05:50|54.39|53.69|54.37|53.67|54.39|53.69|54.35|53.65|11
1655683560000|2022-06-20 00:06:00|54.36|53.66|54.36|53.66|54.39|53.69|54.36|53.66|11
1655683570000|2022-06-20 00:06:10|54.35|53.65|54.31|53.61|54.36|53.66|54.31|53.61|12
1655683580000|2022-06-20 00:06:20|54.3|53.6|54.26|53.56|54.31|53.61|54.25|53.55|18
1655683590000|2022-06-20 00:06:30|54.27|53.57|54.28|53.58|54.29|53.59|54.26|53.56|9
1655683600000|2022-06-20 00:06:40|54.27|53.57|54.26|53.56|54.29|53.59|54.26|53.56|10
1655683610000|2022-06-20 00:06:50|54.27|53.57|54.27|53.57|54.28|53.58|54.24|53.54|16
1655683620000|2022-06-20 00:07:00|54.26|53.56|54.22|53.52|54.27|53.57|54.22|53.52|20
1655683630000|2022-06-20 00:07:10|54.24|53.54|54.22|53.52|54.25|53.55|54.22|53.52|10
1655683640000|2022-06-20 00:07:20|54.23|53.53|54.21|53.51|54.24|53.54|54.21|53.51|12
1655683650000|2022-06-20 00:07:30|54.2|53.5|54.15|53.45|54.22|53.52|54.15|53.45|17
1655683660000|2022-06-20 00:07:40|54.16|53.46|54.1|53.4|54.17|53.47|54.1|53.4|16
1655683670000|2022-06-20 00:07:50|54.11|53.41|54.13|53.43|54.14|53.44|54.11|53.41|11
1655683680000|2022-06-20 00:08:00|54.14|53.44|54.13|53.43|54.15|53.45|54.12|53.42|11
1655683690000|2022-06-20 00:08:10|54.14|53.44|54.16|53.46|54.2|53.5|54.14|53.44|19
1655683700000|2022-06-20 00:08:20|54.17|53.47|54.19|53.49|54.22|53.52|54.16|53.46|19
1655683710000|2022-06-20 00:08:30|54.22|53.52|54.21|53.51|54.23|53.53|54.17|53.47|10
1655683720000|2022-06-20 00:08:40|54.2|53.5|54.16|53.46|54.22|53.52|54.16|53.46|16
1655683730000|2022-06-20 00:08:50|54.17|53.47|54.19|53.49|54.19|53.49|54.16|53.46|17
1655683740000|2022-06-20 00:09:00|54.18|53.48|54.19|53.49|54.21|53.51|54.16|53.46|14
1655683750000|2022-06-20 00:09:10|54.2|53.5|54.22|53.52|54.25|53.55|54.2|53.5|17
1655683760000|2022-06-20 00:09:20|54.23|53.53|54.18|53.48|54.24|53.54|54.16|53.46|16
1655683770000|2022-06-20 00:09:30|54.19|53.49|54.17|53.47|54.2|53.5|54.16|53.46|15
1655683780000|2022-06-20 00:09:40|54.18|53.48|54.17|53.47|54.2|53.5|54.14|53.44|19
1655683790000|2022-06-20 00:09:50|54.18|53.48|54.18|53.48|54.18|53.48|54.14|53.44|14
1655683800000|2022-06-20 00:10:00|54.17|53.47|54.17|53.47|54.19|53.49|54.13|53.43|16
1655683810000|2022-06-20 00:10:10|54.16|53.46|54.17|53.47|54.19|53.49|54.16|53.46|7
1655683820000|2022-06-20 00:10:20|54.18|53.48|54.17|53.47|54.26|53.56|54.17|53.47|24
1655683830000|2022-06-20 00:10:30|54.16|53.46|54.16|53.46|54.19|53.49|54.14|53.44|19
1655683840000|2022-06-20 00:10:40|54.15|53.45|54.19|53.49|54.19|53.49|54.15|53.45|19
1655683850000|2022-06-20 00:10:50|54.17|53.47|54.11|53.41|54.19|53.49|54.1|53.4|16
1655683860000|2022-06-20 00:11:00|54.1|53.4|54.08|53.38|54.1|53.4|54.06|53.36|15
1655683870000|2022-06-20 00:11:10|54.07|53.37|54.09|53.39|54.1|53.4|54.07|53.37|9
1655683880000|2022-06-20 00:11:20|54.11|53.41|54.05|53.35|54.11|53.41|54.05|53.35|11
1655683890000|2022-06-20 00:11:30|54.03|53.33|53.93|53.23|54.04|53.34|53.93|53.23|9
1655683900000|2022-06-20 00:11:40|53.88|53.18|53.85|53.15|53.88|53.18|53.83|53.13|23
1655683910000|2022-06-20 00:11:50|53.86|53.16|53.83|53.13|53.87|53.17|53.8|53.1|13
1655683920000|2022-06-20 00:12:00|53.84|53.14|53.84|53.14|53.87|53.17|53.83|53.13|15
1655683930000|2022-06-20 00:12:10|53.85|53.15|53.82|53.12|53.85|53.15|53.81|53.11|17
1655683940000|2022-06-20 00:12:20|53.83|53.13|53.81|53.11|53.83|53.13|53.81|53.11|12
1655683950000|2022-06-20 00:12:30|53.82|53.12|53.78|53.08|53.82|53.12|53.75|53.05|14
1655683960000|2022-06-20 00:12:40|53.77|53.07|53.81|53.11|53.82|53.12|53.75|53.05|19
1655683970000|2022-06-20 00:12:50|53.82|53.12|53.76|53.06|53.82|53.12|53.76|53.06|19
1655683980000|2022-06-20 00:13:00|53.77|53.07|53.82|53.12|53.91|53.21|53.77|53.07|22
1655683990000|2022-06-20 00:13:10|53.81|53.11|53.71|53.01|53.81|53.11|53.71|53.01|15
1655684000000|2022-06-20 00:13:20|53.7|53|53.69|52.99|53.72|53.02|53.69|52.99|9
1655684010000|2022-06-20 00:13:30|53.7|53|53.73|53.03|53.75|53.05|53.69|52.99|25
1655684020000|2022-06-20 00:13:40|53.72|53.02|53.65|52.95|53.73|53.03|53.64|52.94|24
1655684030000|2022-06-20 00:13:50|53.64|52.94|53.73|53.03|53.73|53.03|53.63|52.93|23
1655684040000|2022-06-20 00:14:00|53.72|53.02|53.67|52.97|53.72|53.02|53.65|52.95|18
1655684050000|2022-06-20 00:14:10|53.66|52.96|53.66|52.96|53.7|53|53.62|52.92|25
1655684060000|2022-06-20 00:14:20|53.65|52.95|53.61|52.91|53.66|52.96|53.61|52.91|16
1655684070000|2022-06-20 00:14:30|53.63|52.93|53.52|52.82|53.63|52.93|53.52|52.82|20
1655684080000|2022-06-20 00:14:40|53.53|52.83|53.56|52.86|53.59|52.89|53.51|52.81|14
1655684090000|2022-06-20 00:14:50|53.55|52.85|53.56|52.86|53.56|52.86|53.51|52.81|18
1655684100000|2022-06-20 00:15:00|53.57|52.87|53.64|52.94|53.64|52.94|53.53|52.83|14
1655684110000|2022-06-20 00:15:10|53.62|52.92|53.59|52.89|53.62|52.92|53.56|52.86|27
1655684120000|2022-06-20 00:15:20|53.6|52.9|53.58|52.88|53.6|52.9|53.54|52.84|25
1655684130000|2022-06-20 00:15:30|53.59|52.89|53.62|52.92|53.64|52.94|53.57|52.87|23
1655684140000|2022-06-20 00:15:40|53.61|52.91|53.6|52.9|53.64|52.94|53.59|52.89|14
1655684150000|2022-06-20 00:15:50|53.61|52.91|53.56|52.86|53.61|52.91|53.53|52.83|18
1655684160000|2022-06-20 00:16:00|53.57|52.87|53.57|52.87|53.58|52.88|53.55|52.85|17
1655684170000|2022-06-20 00:16:10|53.58|52.88|53.59|52.89|53.59|52.89|53.53|52.83|17
1655684180000|2022-06-20 00:16:20|53.6|52.9|53.58|52.88|53.61|52.91|53.58|52.88|12
1655684190000|2022-06-20 00:16:30|53.59|52.89|53.58|52.88|53.59|52.89|53.56|52.86|18
1655684200000|2022-06-20 00:16:40|53.57|52.87|53.69|52.99|53.7|53|53.57|52.87|27
1655684210000|2022-06-20 00:16:50|53.7|53|53.69|52.99|53.73|53.03|53.67|52.97|23
1655684220000|2022-06-20 00:17:00|53.68|52.98|53.65|52.95|53.7|53|53.62|52.92|19
1655684230000|2022-06-20 00:17:10|53.66|52.96|53.71|53.01|53.74|53.04|53.63|52.93|19
1655684240000|2022-06-20 00:17:20|53.72|53.02|53.7|53|53.74|53.04|53.68|52.98|14
1655684250000|2022-06-20 00:17:30|53.69|52.99|53.69|52.99|53.7|53|53.68|52.98|11
1655684260000|2022-06-20 00:17:40|53.7|53|53.66|52.96|53.71|53.01|53.63|52.93|26
1655684270000|2022-06-20 00:17:50|53.65|52.95|53.64|52.94|53.67|52.97|53.64|52.94|15
1655684280000|2022-06-20 00:18:00|53.65|52.95|53.64|52.94|53.67|52.97|53.62|52.92|12
1655684290000|2022-06-20 00:18:10|53.61|52.91|53.6|52.9|53.65|52.95|53.6|52.9|15
1655684300000|2022-06-20 00:18:20|53.61|52.91|53.64|52.94|53.64|52.94|53.6|52.9|13
1655684310000|2022-06-20 00:18:30|53.63|52.93|53.63|52.93|53.66|52.96|53.63|52.93|12
1655684320000|2022-06-20 00:18:40|53.64|52.94|53.7|53|53.72|53.02|53.62|52.92|19
1655684330000|2022-06-20 00:18:50|53.71|53.01|53.68|52.98|53.71|53.01|53.66|52.96|11
1655684340000|2022-06-20 00:19:00|53.7|53|53.68|52.98|53.71|53.01|53.67|52.97|19
1655684350000|2022-06-20 00:19:10|53.69|52.99|53.67|52.97|53.69|52.99|53.66|52.96|10
1655684360000|2022-06-20 00:19:20|53.66|52.96|53.64|52.94|53.69|52.99|53.64|52.94|17
1655684370000|2022-06-20 00:19:30|53.65|52.95|53.63|52.93|53.66|52.96|53.61|52.91|11
1655684380000|2022-06-20 00:19:40|53.64|52.94|53.63|52.93|53.68|52.98|53.63|52.93|16
1655684390000|2022-06-20 00:19:50|53.62|52.92|53.62|52.92|53.66|52.96|53.59|52.89|15
1655684400000|2022-06-20 00:20:00|53.63|52.93|53.63|52.93|53.65|52.95|53.59|52.89|26
1655684410000|2022-06-20 00:20:10|53.64|52.94|53.61|52.91|53.64|52.94|53.6|52.9|14
1655684420000|2022-06-20 00:20:20|53.6|52.9|53.6|52.9|53.62|52.92|53.58|52.88|24
1655684430000|2022-06-20 00:20:30|53.61|52.91|53.58|52.88|53.61|52.91|53.58|52.88|14
1655684440000|2022-06-20 00:20:40|53.56|52.86|53.52|52.82|53.57|52.87|53.52|52.82|17
1655684450000|2022-06-20 00:20:50|53.5|52.8|53.52|52.82|53.52|52.82|53.5|52.8|5
1655684460000|2022-06-20 00:21:00|53.53|52.83|53.54|52.84|53.54|52.84|53.51|52.81|10
1655684470000|2022-06-20 00:21:10|53.55|52.85|53.53|52.83|53.61|52.91|53.53|52.83|18
1655684480000|2022-06-20 00:21:20|53.54|52.84|53.57|52.87|53.57|52.87|53.53|52.83|8
1655684490000|2022-06-20 00:21:30|53.58|52.88|53.57|52.87|53.63|52.93|53.57|52.87|18
1655684500000|2022-06-20 00:21:40|53.58|52.88|53.57|52.87|53.58|52.88|53.56|52.86|4
1655684510000|2022-06-20 00:21:50|53.56|52.86|53.59|52.89|53.63|52.93|53.56|52.86|16
1655684520000|2022-06-20 00:22:00|53.58|52.88|53.55|52.85|53.59|52.89|53.55|52.85|13
1655684530000|2022-06-20 00:22:10|53.56|52.86|53.53|52.83|53.56|52.86|53.52|52.82|16
1655684540000|2022-06-20 00:22:20|53.54|52.84|53.53|52.83|53.54|52.84|53.52|52.82|6
1655684550000|2022-06-20 00:22:30|53.54|52.84|53.5|52.8|53.54|52.84|53.5|52.8|6
1655684560000|2022-06-20 00:22:40|53.47|52.77|53.46|52.76|53.49|52.79|53.46|52.76|13
1655684570000|2022-06-20 00:22:50|53.47|52.77|53.51|52.81|53.51|52.81|53.44|52.74|14
1655684580000|2022-06-20 00:23:00|53.52|52.82|53.54|52.84|53.56|52.86|53.48|52.78|16
1655684590000|2022-06-20 00:23:10|53.52|52.82|53.53|52.83|53.55|52.85|53.52|52.82|10
1655684600000|2022-06-20 00:23:20|53.54|52.84|53.53|52.83|53.55|52.85|53.5|52.8|11
1655684610000|2022-06-20 00:23:30|53.52|52.82|53.55|52.85|53.58|52.88|53.49|52.79|13
1655684620000|2022-06-20 00:23:40|53.56|52.86|53.64|52.94|53.65|52.95|53.54|52.84|19
1655684630000|2022-06-20 00:23:50|53.62|52.92|53.65|52.95|53.66|52.96|53.62|52.92|13
1655684640000|2022-06-20 00:24:00|53.66|52.96|53.6|52.9|53.67|52.97|53.6|52.9|13
1655684650000|2022-06-20 00:24:10|53.59|52.89|53.59|52.89|53.61|52.91|53.57|52.87|9
1655684660000|2022-06-20 00:24:20|53.6|52.9|53.6|52.9|53.61|52.91|53.59|52.89|8
1655684670000|2022-06-20 00:24:30|53.62|52.92|53.61|52.91|53.62|52.92|53.6|52.9|8
1655684680000|2022-06-20 00:24:40|53.59|52.89|53.57|52.87|53.6|52.9|53.57|52.87|7
1655684690000|2022-06-20 00:24:50|53.58|52.88|53.55|52.85|53.6|52.9|53.55|52.85|4
1655684700000|2022-06-20 00:25:00|53.57|52.87|53.59|52.89|53.6|52.9|53.57|52.87|11
1655684710000|2022-06-20 00:25:10|53.6|52.9|53.6|52.9|53.63|52.93|53.58|52.88|14
1655684720000|2022-06-20 00:25:20|53.59|52.89|53.59|52.89|53.61|52.91|53.58|52.88|8
1655684730000|2022-06-20 00:25:30|53.6|52.9|53.57|52.87|53.61|52.91|53.57|52.87|14
1655684740000|2022-06-20 00:25:40|53.58|52.88|53.51|52.81|53.62|52.92|53.51|52.81|15
1655684750000|2022-06-20 00:25:50|53.5|52.8|53.51|52.81|53.53|52.83|53.49|52.79|10
1655684760000|2022-06-20 00:26:00|53.52|52.82|53.57|52.87|53.57|52.87|53.5|52.8|10
1655684770000|2022-06-20 00:26:10|53.56|52.86|53.59|52.89|53.61|52.91|53.56|52.86|13
1655684780000|2022-06-20 00:26:20|53.6|52.9|53.62|52.92|53.62|52.92|53.59|52.89|6
1655684790000|2022-06-20 00:26:30|53.61|52.91|53.56|52.86|53.61|52.91|53.55|52.85|9
1655684800000|2022-06-20 00:26:40|53.55|52.85|53.41|52.71|53.55|52.85|53.36|52.66|18
1655684810000|2022-06-20 00:26:50|53.42|52.72|53.39|52.69|53.42|52.72|53.37|52.67|15
1655684820000|2022-06-20 00:27:00|53.38|52.68|53.45|52.75|53.46|52.76|53.38|52.68|5
1655684830000|2022-06-20 00:27:10|53.46|52.76|53.46|52.76|53.47|52.77|53.44|52.74|14
1655684840000|2022-06-20 00:27:20|53.45|52.75|53.29|52.59|53.46|52.76|53.29|52.59|27
1655684850000|2022-06-20 00:27:30|53.28|52.58|53.21|52.51|53.28|52.58|53.17|52.47|18
1655684860000|2022-06-20 00:27:40|53.22|52.52|53.2|52.5|53.24|52.54|53.18|52.48|17
1655684870000|2022-06-20 00:27:50|53.19|52.49|53.13|52.43|53.19|52.49|53.12|52.42|17
1655684880000|2022-06-20 00:28:00|53.11|52.41|53.14|52.44|53.16|52.46|53.11|52.41|19
1655684890000|2022-06-20 00:28:10|53.15|52.45|53.2|52.5|53.2|52.5|53.13|52.43|10
1655684900000|2022-06-20 00:28:20|53.21|52.51|53.23|52.53|53.27|52.57|53.19|52.49|28
1655684910000|2022-06-20 00:28:30|53.22|52.52|53.19|52.49|53.23|52.53|53.15|52.45|13
1655684920000|2022-06-20 00:28:40|53.24|52.54|53.21|52.51|53.26|52.56|53.19|52.49|23
1655684930000|2022-06-20 00:28:50|53.19|52.49|53.2|52.5|53.22|52.52|53.14|52.44|21
1655684940000|2022-06-20 00:29:00|53.19|52.49|53.24|52.54|53.33|52.63|53.15|52.45|21
1655684950000|2022-06-20 00:29:10|53.26|52.56|53.31|52.61|53.32|52.62|53.22|52.52|27
1655684960000|2022-06-20 00:29:20|53.29|52.59|53.43|52.73|53.44|52.74|53.29|52.59|24
1655684970000|2022-06-20 00:29:30|53.44|52.74|53.41|52.71|53.44|52.74|53.38|52.68|17
1655684980000|2022-06-20 00:29:40|53.35|52.65|53.36|52.66|53.42|52.72|53.33|52.63|20
1655684990000|2022-06-20 00:29:50|53.39|52.69|53.35|52.65|53.4|52.7|53.35|52.65|21
1655685000000|2022-06-20 00:30:00|53.36|52.66|53.27|52.57|53.36|52.66|53.27|52.57|21
1655685010000|2022-06-20 00:30:10|53.26|52.56|53.26|52.56|53.29|52.59|53.24|52.54|27
1655685020000|2022-06-20 00:30:20|53.29|52.59|53.3|52.6|53.3|52.6|53.21|52.51|19
1655685030000|2022-06-20 00:30:30|53.22|52.52|53.36|52.66|53.37|52.67|53.22|52.52|23
1655685040000|2022-06-20 00:30:40|53.35|52.65|53.44|52.74|53.44|52.74|53.34|52.64|21
1655685050000|2022-06-20 00:30:50|53.41|52.71|53.42|52.72|53.44|52.74|53.4|52.7|18
1655685060000|2022-06-20 00:31:00|53.43|52.73|53.42|52.72|53.44|52.74|53.37|52.67|20
1655685070000|2022-06-20 00:31:10|53.41|52.71|53.41|52.71|53.45|52.75|53.36|52.66|22
1655685080000|2022-06-20 00:31:20|53.42|52.72|53.36|52.66|53.42|52.72|53.35|52.65|20
1655685090000|2022-06-20 00:31:30|53.37|52.67|53.41|52.71|53.43|52.73|53.36|52.66|25
1655685100000|2022-06-20 00:31:40|53.4|52.7|53.39|52.69|53.45|52.75|53.36|52.66|27
1655685110000|2022-06-20 00:31:50|53.41|52.71|53.3|52.6|53.43|52.73|53.3|52.6|25
1655685120000|2022-06-20 00:32:00|53.29|52.59|53.37|52.67|53.39|52.69|53.26|52.56|20
1655685130000|2022-06-20 00:32:10|53.36|52.66|53.29|52.59|53.38|52.68|53.26|52.56|26
1655685140000|2022-06-20 00:32:20|53.3|52.6|53.23|52.53|53.31|52.61|53.23|52.53|19
1655685150000|2022-06-20 00:32:30|53.26|52.56|53.21|52.51|53.29|52.59|53.21|52.51|23
1655685160000|2022-06-20 00:32:40|53.23|52.53|53.2|52.5|53.25|52.55|53.18|52.48|20
1655685170000|2022-06-20 00:32:50|53.22|52.52|53.14|52.44|53.22|52.52|53.14|52.44|19
1655685180000|2022-06-20 00:33:00|53.13|52.43|53.08|52.38|53.14|52.44|53.07|52.37|20
1655685190000|2022-06-20 00:33:10|53.09|52.39|53.18|52.48|53.18|52.48|53.07|52.37|27
1655685200000|2022-06-20 00:33:20|53.17|52.47|53.16|52.46|53.17|52.47|53.09|52.39|15
1655685210000|2022-06-20 00:33:30|53.17|52.47|53.1|52.4|53.25|52.55|53.1|52.4|18
1655685220000|2022-06-20 00:33:40|53.19|52.49|53.22|52.52|53.23|52.53|53.09|52.39|28
1655685230000|2022-06-20 00:33:50|53.23|52.53|53.27|52.57|53.29|52.59|53.21|52.51|22
1655685240000|2022-06-20 00:34:00|53.3|52.6|53.36|52.66|53.39|52.69|53.28|52.58|26
1655685250000|2022-06-20 00:34:10|53.38|52.68|53.28|52.58|53.38|52.68|53.18|52.48|20
1655685260000|2022-06-20 00:34:20|53.26|52.56|53.32|52.62|53.32|52.62|53.24|52.54|22
1655685270000|2022-06-20 00:34:30|53.3|52.6|53.26|52.56|53.34|52.64|53.26|52.56|18
1655685280000|2022-06-20 00:34:40|53.27|52.57|53.26|52.56|53.32|52.62|53.24|52.54|19
1655685290000|2022-06-20 00:34:50|53.25|52.55|53.28|52.58|53.33|52.63|53.23|52.53|31
1655685300000|2022-06-20 00:35:00|53.32|52.62|53.25|52.55|53.33|52.63|53.22|52.52|22
1655685310000|2022-06-20 00:35:10|53.24|52.54|53.19|52.49|53.24|52.54|53.16|52.46|17
1655685320000|2022-06-20 00:35:20|53.18|52.48|53.14|52.44|53.21|52.51|53.14|52.44|12
1655685330000|2022-06-20 00:35:30|53.17|52.47|53.13|52.43|53.18|52.48|53.11|52.41|21
1655685340000|2022-06-20 00:35:40|53.12|52.42|53.13|52.43|53.15|52.45|53.09|52.39|16
1655685350000|2022-06-20 00:35:50|53.15|52.45|53.17|52.47|53.17|52.47|53.12|52.42|21
1655685360000|2022-06-20 00:36:00|53.16|52.46|53.22|52.52|53.22|52.52|53.13|52.43|16
1655685370000|2022-06-20 00:36:10|53.21|52.51|53.19|52.49|53.25|52.55|53.19|52.49|15
1655685380000|2022-06-20 00:36:20|53.24|52.54|53.25|52.55|53.28|52.58|53.23|52.53|17
1655685390000|2022-06-20 00:36:30|53.26|52.56|53.19|52.49|53.29|52.59|53.19|52.49|22
1655685400000|2022-06-20 00:36:40|53.17|52.47|53.15|52.45|53.19|52.49|53.14|52.44|18
1655685410000|2022-06-20 00:36:50|53.14|52.44|53.17|52.47|53.17|52.47|53.11|52.41|19
1655685420000|2022-06-20 00:37:00|53.16|52.46|53.08|52.38|53.18|52.48|53.08|52.38|22
1655685430000|2022-06-20 00:37:10|53.05|52.35|53.01|52.31|53.09|52.39|53.01|52.31|24
1655685440000|2022-06-20 00:37:20|52.99|52.29|52.98|52.28|53.04|52.34|52.92|52.22|24
1655685450000|2022-06-20 00:37:30|53.01|52.31|52.91|52.21|53.01|52.31|52.9|52.2|23
1655685460000|2022-06-20 00:37:40|52.95|52.25|53|52.3|53|52.3|52.95|52.25|20
1655685470000|2022-06-20 00:37:50|52.98|52.28|52.98|52.28|52.98|52.28|52.95|52.25|9
1655685480000|2022-06-20 00:38:00|52.95|52.25|52.97|52.27|53.01|52.31|52.9|52.2|25
1655685490000|2022-06-20 00:38:10|53|52.3|53.01|52.31|53.01|52.31|52.95|52.25|26
1655685500000|2022-06-20 00:38:20|53|52.3|53.01|52.31|53.01|52.31|52.97|52.27|17
1655685510000|2022-06-20 00:38:30|52.99|52.29|52.88|52.18|53.05|52.35|52.88|52.18|22
1655685520000|2022-06-20 00:38:40|52.97|52.27|52.97|52.27|52.97|52.27|52.92|52.22|17
1655685530000|2022-06-20 00:38:50|52.94|52.24|52.93|52.23|52.94|52.24|52.92|52.22|10
1655685540000|2022-06-20 00:39:00|52.94|52.24|52.97|52.27|52.98|52.28|52.9|52.2|19
1655685550000|2022-06-20 00:39:10|52.96|52.26|52.97|52.27|52.98|52.28|52.94|52.24|14
1655685560000|2022-06-20 00:39:20|52.99|52.29|53.02|52.32|53.09|52.39|52.89|52.19|18
1655685570000|2022-06-20 00:39:30|53.05|52.35|53.08|52.38|53.1|52.4|53.03|52.33|14
1655685580000|2022-06-20 00:39:40|53.09|52.39|53.07|52.37|53.13|52.43|53.07|52.37|12
1655685590000|2022-06-20 00:39:50|53.06|52.36|53.04|52.34|53.09|52.39|53.04|52.34|19
1655685600000|2022-06-20 00:40:00|53|52.3|52.98|52.28|53.01|52.31|52.96|52.26|13
1655685610000|2022-06-20 00:40:10|52.97|52.27|53.02|52.32|53.04|52.34|52.96|52.26|22
1655685620000|2022-06-20 00:40:20|53|52.3|52.98|52.28|53.02|52.32|52.98|52.28|13
1655685630000|2022-06-20 00:40:30|52.99|52.29|52.98|52.28|52.99|52.29|52.96|52.26|10
1655685640000|2022-06-20 00:40:40|52.97|52.27|52.96|52.26|53.01|52.31|52.96|52.26|14
1655685650000|2022-06-20 00:40:50|52.97|52.27|52.98|52.28|52.98|52.28|52.94|52.24|11
1655685660000|2022-06-20 00:41:00|53.01|52.31|52.98|52.28|53.02|52.32|52.96|52.26|16
1655685670000|2022-06-20 00:41:10|52.97|52.27|53.03|52.33|53.03|52.33|52.94|52.24|22
1655685680000|2022-06-20 00:41:20|52.98|52.28|52.97|52.27|53|52.3|52.95|52.25|23
1655685690000|2022-06-20 00:41:30|52.96|52.26|52.94|52.24|52.97|52.27|52.92|52.22|10
1655685700000|2022-06-20 00:41:40|52.93|52.23|52.92|52.22|52.93|52.23|52.91|52.21|17
1655685710000|2022-06-20 00:41:50|52.91|52.21|52.92|52.22|52.94|52.24|52.88|52.18|21
1655685720000|2022-06-20 00:42:00|52.93|52.23|52.9|52.2|52.95|52.25|52.89|52.19|19
1655685730000|2022-06-20 00:42:10|52.91|52.21|52.9|52.2|52.94|52.24|52.89|52.19|23
1655685740000|2022-06-20 00:42:20|52.89|52.19|52.89|52.19|52.94|52.24|52.88|52.18|21
1655685750000|2022-06-20 00:42:30|52.92|52.22|52.8|52.1|52.92|52.22|52.79|52.09|27
1655685760000|2022-06-20 00:42:40|52.79|52.09|52.81|52.11|52.83|52.13|52.74|52.04|27
1655685770000|2022-06-20 00:42:50|52.8|52.1|52.79|52.09|52.83|52.13|52.76|52.06|19
1655685780000|2022-06-20 00:43:00|52.78|52.08|52.77|52.07|52.84|52.14|52.76|52.06|15
1655685790000|2022-06-20 00:43:10|52.76|52.06|52.76|52.06|52.76|52.06|52.74|52.04|13
1655685800000|2022-06-20 00:43:20|52.75|52.05|52.75|52.05|52.76|52.06|52.73|52.03|15
1655685810000|2022-06-20 00:43:30|52.74|52.04|52.77|52.07|52.82|52.12|52.68|51.98|16
1655685820000|2022-06-20 00:43:40|52.74|52.04|52.72|52.02|52.76|52.06|52.71|52.01|9
1655685830000|2022-06-20 00:43:50|52.73|52.03|52.69|51.99|52.75|52.05|52.67|51.97|15
1655685840000|2022-06-20 00:44:00|52.7|52|52.77|52.07|52.79|52.09|52.69|51.99|25
1655685850000|2022-06-20 00:44:10|52.81|52.11|52.79|52.09|52.85|52.15|52.75|52.05|18
1655685860000|2022-06-20 00:44:20|52.84|52.14|52.74|52.04|52.84|52.14|52.72|52.02|27
1655685870000|2022-06-20 00:44:30|52.75|52.05|52.73|52.03|52.75|52.05|52.69|51.99|18
1655685880000|2022-06-20 00:44:40|52.74|52.04|52.65|51.95|52.74|52.04|52.62|51.92|19
1655685890000|2022-06-20 00:44:50|52.66|51.96|52.68|51.98|52.72|52.02|52.66|51.96|21
1655685900000|2022-06-20 00:45:00|52.67|51.97|52.77|52.07|52.78|52.08|52.66|51.96|18
1655685910000|2022-06-20 00:45:10|52.76|52.06|52.72|52.02|52.79|52.09|52.71|52.01|20
1655685920000|2022-06-20 00:45:20|52.75|52.05|52.67|51.97|52.75|52.05|52.67|51.97|14
1655685930000|2022-06-20 00:45:30|52.68|51.98|52.72|52.02|52.74|52.04|52.68|51.98|18
1655685940000|2022-06-20 00:45:40|52.71|52.01|52.74|52.04|52.78|52.08|52.65|51.95|23
1655685950000|2022-06-20 00:45:50|52.78|52.08|52.71|52.01|52.8|52.1|52.71|52.01|27
1655685960000|2022-06-20 00:46:00|52.69|51.99|52.76|52.06|52.78|52.08|52.68|51.98|20
1655685970000|2022-06-20 00:46:10|52.78|52.08|52.76|52.06|52.82|52.12|52.74|52.04|29
1655685980000|2022-06-20 00:46:20|52.77|52.07|52.71|52.01|52.78|52.08|52.71|52.01|15
1655685990000|2022-06-20 00:46:30|52.75|52.05|52.77|52.07|52.78|52.08|52.73|52.03|19
1655686000000|2022-06-20 00:46:40|52.75|52.05|52.77|52.07|52.78|52.08|52.72|52.02|26
1655686010000|2022-06-20 00:46:50|52.76|52.06|52.74|52.04|52.77|52.07|52.71|52.01|16
1655686020000|2022-06-20 00:47:00|52.73|52.03|52.69|51.99|52.77|52.07|52.68|51.98|19
1655686030000|2022-06-20 00:47:10|52.68|51.98|52.71|52.01|52.75|52.05|52.68|51.98|17
1655686040000|2022-06-20 00:47:20|52.72|52.02|52.71|52.01|52.76|52.06|52.7|52|18
1655686050000|2022-06-20 00:47:30|52.73|52.03|52.74|52.04|52.75|52.05|52.7|52|17
1655686060000|2022-06-20 00:47:40|52.71|52.01|52.71|52.01|52.72|52.02|52.69|51.99|6
1655686070000|2022-06-20 00:47:50|52.67|51.97|52.68|51.98|52.7|52|52.65|51.95|17
1655686080000|2022-06-20 00:48:00|52.67|51.97|52.66|51.96|52.71|52.01|52.61|51.91|10
1655686090000|2022-06-20 00:48:10|52.65|51.95|52.67|51.97|52.72|52.02|52.63|51.93|15
1655686100000|2022-06-20 00:48:20|52.68|51.98|52.69|51.99|52.71|52.01|52.66|51.96|21
1655686110000|2022-06-20 00:48:30|52.71|52.01|52.65|51.95|52.71|52.01|52.6|51.9|25
1655686120000|2022-06-20 00:48:40|52.64|51.94|52.68|51.98|52.73|52.03|52.61|51.91|22
1655686130000|2022-06-20 00:48:50|52.67|51.97|52.71|52.01|52.74|52.04|52.63|51.93|22
1655686140000|2022-06-20 00:49:00|52.72|52.02|52.75|52.05|52.79|52.09|52.69|51.99|23
1655686150000|2022-06-20 00:49:10|52.74|52.04|52.73|52.03|52.79|52.09|52.73|52.03|13
1655686160000|2022-06-20 00:49:20|52.74|52.04|52.76|52.06|52.79|52.09|52.73|52.03|24
1655686170000|2022-06-20 00:49:30|52.77|52.07|52.71|52.01|52.77|52.07|52.71|52.01|13
1655686180000|2022-06-20 00:49:40|52.72|52.02|52.67|51.97|52.72|52.02|52.66|51.96|12
1655686190000|2022-06-20 00:49:50|52.68|51.98|52.67|51.97|52.68|51.98|52.64|51.94|8
1655686200000|2022-06-20 00:50:00|52.71|52.01|52.63|51.93|52.71|52.01|52.63|51.93|13
1655686210000|2022-06-20 00:50:10|52.64|51.94|52.65|51.95|52.69|51.99|52.63|51.93|18
1655686220000|2022-06-20 00:50:20|52.66|51.96|52.6|51.9|52.67|51.97|52.6|51.9|17
1655686230000|2022-06-20 00:50:30|52.61|51.91|52.56|51.86|52.64|51.94|52.56|51.86|15
1655686240000|2022-06-20 00:50:40|52.57|51.87|52.61|51.91|52.62|51.92|52.55|51.85|22
1655686250000|2022-06-20 00:50:50|52.6|51.9|52.58|51.88|52.61|51.91|52.58|51.88|7
1655686260000|2022-06-20 00:51:00|52.59|51.89|52.55|51.85|52.6|51.9|52.55|51.85|16
1655686270000|2022-06-20 00:51:10|52.56|51.86|52.58|51.88|52.61|51.91|52.54|51.84|17
1655686280000|2022-06-20 00:51:20|52.63|51.93|52.61|51.91|52.63|51.93|52.57|51.87|21
1655686290000|2022-06-20 00:51:30|52.64|51.94|52.57|51.87|52.65|51.95|52.55|51.85|22
1655686300000|2022-06-20 00:51:40|52.6|51.9|52.51|51.81|52.6|51.9|52.51|51.81|23
1655686310000|2022-06-20 00:51:50|52.53|51.83|52.56|51.86|52.6|51.9|52.51|51.81|23
1655686320000|2022-06-20 00:52:00|52.57|51.87|52.58|51.88|52.59|51.89|52.54|51.84|21
1655686330000|2022-06-20 00:52:10|52.57|51.87|52.52|51.82|52.58|51.88|52.49|51.79|21
1655686340000|2022-06-20 00:52:20|52.49|51.79|52.53|51.83|52.57|51.87|52.48|51.78|24
1655686350000|2022-06-20 00:52:30|52.57|51.87|52.56|51.86|52.6|51.9|52.53|51.83|20
1655686360000|2022-06-20 00:52:40|52.55|51.85|52.53|51.83|52.58|51.88|52.49|51.79|26
1655686370000|2022-06-20 00:52:50|52.52|51.82|52.53|51.83|52.54|51.84|52.5|51.8|18
1655686380000|2022-06-20 00:53:00|52.57|51.87|52.59|51.89|52.6|51.9|52.53|51.83|17
1655686390000|2022-06-20 00:53:10|52.58|51.88|52.56|51.86|52.6|51.9|52.54|51.84|16
1655686400000|2022-06-20 00:53:20|52.57|51.87|52.59|51.89|52.63|51.93|52.55|51.85|24
1655686410000|2022-06-20 00:53:30|52.6|51.9|52.66|51.96|52.66|51.96|52.59|51.89|20
1655686420000|2022-06-20 00:53:40|52.65|51.95|52.62|51.92|52.65|51.95|52.6|51.9|16
1655686430000|2022-06-20 00:53:50|52.63|51.93|52.65|51.95|52.7|52|52.62|51.92|15
1655686440000|2022-06-20 00:54:00|52.64|51.94|52.56|51.86|52.65|51.95|52.56|51.86|24
1655686450000|2022-06-20 00:54:10|52.6|51.9|52.61|51.91|52.62|51.92|52.55|51.85|13
1655686460000|2022-06-20 00:54:20|52.63|51.93|52.65|51.95|52.67|51.97|52.61|51.91|10
1655686470000|2022-06-20 00:54:30|52.64|51.94|52.63|51.93|52.67|51.97|52.62|51.92|24
1655686480000|2022-06-20 00:54:40|52.64|51.94|52.62|51.92|52.65|51.95|52.6|51.9|23
1655686490000|2022-06-20 00:54:50|52.63|51.93|52.62|51.92|52.67|51.97|52.59|51.89|18
1655686500000|2022-06-20 00:55:00|52.64|51.94|52.59|51.89|52.65|51.95|52.57|51.87|26
1655686510000|2022-06-20 00:55:10|52.58|51.88|52.56|51.86|52.63|51.93|52.56|51.86|23
1655686520000|2022-06-20 00:55:20|52.59|51.89|52.64|51.94|52.65|51.95|52.59|51.89|18
1655686530000|2022-06-20 00:55:30|52.61|51.91|52.62|51.92|52.65|51.95|52.6|51.9|17
1655686540000|2022-06-20 00:55:40|52.65|51.95|52.62|51.92|52.66|51.96|52.59|51.89|22
1655686550000|2022-06-20 00:55:50|52.65|51.95|52.64|51.94|52.66|51.96|52.58|51.88|21
1655686560000|2022-06-20 00:56:00|52.63|51.93|52.6|51.9|52.63|51.93|52.6|51.9|15
1655686570000|2022-06-20 00:56:10|52.62|51.92|52.61|51.91|52.64|51.94|52.58|51.88|22
1655686580000|2022-06-20 00:56:20|52.62|51.92|52.6|51.9|52.63|51.93|52.59|51.89|10
1655686590000|2022-06-20 00:56:30|52.59|51.89|52.61|51.91|52.64|51.94|52.59|51.89|17
1655686600000|2022-06-20 00:56:40|52.63|51.93|52.63|51.93|52.64|51.94|52.6|51.9|16
1655686610000|2022-06-20 00:56:50|52.61|51.91|52.6|51.9|52.64|51.94|52.59|51.89|15
1655686620000|2022-06-20 00:57:00|52.59|51.89|52.59|51.89|52.62|51.92|52.57|51.87|15
1655686630000|2022-06-20 00:57:10|52.6|51.9|52.57|51.87|52.61|51.91|52.56|51.86|12
1655686640000|2022-06-20 00:57:20|52.56|51.86|52.55|51.85|52.56|51.86|52.52|51.82|4
1655686650000|2022-06-20 00:57:30|52.57|51.87|52.6|51.9|52.6|51.9|52.56|51.86|10
1655686660000|2022-06-20 00:57:40|52.56|51.86|52.58|51.88|52.59|51.89|52.55|51.85|8
1655686670000|2022-06-20 00:57:50|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|4
1655686680000|2022-06-20 00:58:00|52.59|51.89|52.55|51.85|52.59|51.89|52.55|51.85|7
1655686690000|2022-06-20 00:58:10|52.56|51.86|52.59|51.89|52.6|51.9|52.51|51.81|20
1655686700000|2022-06-20 00:58:20|52.56|51.86|52.56|51.86|52.6|51.9|52.54|51.84|22
1655686710000|2022-06-20 00:58:30|52.55|51.85|52.58|51.88|52.6|51.9|52.54|51.84|14
1655686720000|2022-06-20 00:58:40|52.57|51.87|52.63|51.93|52.64|51.94|52.57|51.87|22
1655686730000|2022-06-20 00:58:50|52.6|51.9|52.53|51.83|52.63|51.93|52.53|51.83|18
1655686740000|2022-06-20 00:59:00|52.61|51.91|52.59|51.89|52.63|51.93|52.53|51.83|26
1655686750000|2022-06-20 00:59:10|52.57|51.87|52.57|51.87|52.6|51.9|52.54|51.84|15
1655686760000|2022-06-20 00:59:20|52.58|51.88|52.56|51.86|52.59|51.89|52.56|51.86|8
1655686770000|2022-06-20 00:59:30|52.6|51.9|52.58|51.88|52.61|51.91|52.56|51.86|8
1655686780000|2022-06-20 00:59:40|52.59|51.89|52.58|51.88|52.62|51.92|52.57|51.87|16
1655686790000|2022-06-20 00:59:50|52.55|51.85|52.6|51.9|52.62|51.92|52.53|51.83|16
1655686800000|2022-06-20 01:00:00|52.57|51.87|52.61|51.91|52.62|51.92|52.56|51.86|15
1655686810000|2022-06-20 01:00:10|52.62|51.92|52.64|51.94|52.66|51.96|52.61|51.91|18
1655686820000|2022-06-20 01:00:20|52.65|51.95|52.67|51.97|52.69|51.99|52.64|51.94|26
1655686830000|2022-06-20 01:00:30|52.69|51.99|52.72|52.02|52.72|52.02|52.66|51.96|19
1655686840000|2022-06-20 01:00:40|52.71|52.01|52.73|52.03|52.76|52.06|52.68|51.98|23
1655686850000|2022-06-20 01:00:50|52.71|52.01|52.7|52|52.77|52.07|52.69|51.99|21
1655686860000|2022-06-20 01:01:00|52.69|51.99|52.65|51.95|52.71|52.01|52.65|51.95|15
1655686870000|2022-06-20 01:01:10|52.68|51.98|52.65|51.95|52.71|52.01|52.64|51.94|13
1655686880000|2022-06-20 01:01:20|52.64|51.94|52.67|51.97|52.7|52|52.64|51.94|18
1655686890000|2022-06-20 01:01:30|52.69|51.99|52.65|51.95|52.7|52|52.64|51.94|25
1655686900000|2022-06-20 01:01:40|52.67|51.97|52.75|52.05|52.77|52.07|52.67|51.97|16
1655686910000|2022-06-20 01:01:50|52.77|52.07|52.74|52.04|52.77|52.07|52.72|52.02|25
1655686920000|2022-06-20 01:02:00|52.75|52.05|52.76|52.06|52.79|52.09|52.75|52.05|23
1655686930000|2022-06-20 01:02:10|52.77|52.07|52.73|52.03|52.82|52.12|52.73|52.03|21
1655686940000|2022-06-20 01:02:20|52.74|52.04|52.69|51.99|52.76|52.06|52.68|51.98|14
1655686950000|2022-06-20 01:02:30|52.7|52|52.69|51.99|52.7|52|52.69|51.99|6
1655686960000|2022-06-20 01:02:40|52.68|51.98|52.68|51.98|52.69|51.99|52.66|51.96|13
1655686970000|2022-06-20 01:02:50|52.69|51.99|52.68|51.98|52.7|52|52.68|51.98|10
1655686980000|2022-06-20 01:03:00|52.67|51.97|52.67|51.97|52.7|52|52.66|51.96|19
1655686990000|2022-06-20 01:03:10|52.7|52|52.73|52.03|52.77|52.07|52.68|51.98|15
1655687000000|2022-06-20 01:03:20|52.71|52.01|52.72|52.02|52.75|52.05|52.7|52|11
1655687010000|2022-06-20 01:03:30|52.71|52.01|52.71|52.01|52.75|52.05|52.7|52|16
1655687020000|2022-06-20 01:03:40|52.7|52|52.72|52.02|52.77|52.07|52.7|52|14
1655687030000|2022-06-20 01:03:50|52.71|52.01|52.7|52|52.75|52.05|52.7|52|9
1655687040000|2022-06-20 01:04:00|52.71|52.01|52.67|51.97|52.72|52.02|52.67|51.97|17
1655687050000|2022-06-20 01:04:10|52.66|51.96|52.66|51.96|52.7|52|52.65|51.95|12
1655687060000|2022-06-20 01:04:20|52.67|51.97|52.67|51.97|52.7|52|52.66|51.96|15
1655687070000|2022-06-20 01:04:30|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|8
1655687080000|2022-06-20 01:04:40|52.68|51.98|52.6|51.9|52.68|51.98|52.59|51.89|15
1655687090000|2022-06-20 01:04:50|52.57|51.87|52.54|51.84|52.59|51.89|52.53|51.83|20
1655687100000|2022-06-20 01:05:00|52.55|51.85|52.53|51.83|52.59|51.89|52.52|51.82|19
1655687110000|2022-06-20 01:05:10|52.54|51.84|52.52|51.82|52.57|51.87|52.51|51.81|19
1655687120000|2022-06-20 01:05:20|52.53|51.83|52.6|51.9|52.6|51.9|52.53|51.83|10
1655687130000|2022-06-20 01:05:30|52.59|51.89|52.57|51.87|52.62|51.92|52.56|51.86|17
1655687140000|2022-06-20 01:05:40|52.58|51.88|52.58|51.88|52.61|51.91|52.56|51.86|19
1655687150000|2022-06-20 01:05:50|52.59|51.89|52.67|51.97|52.69|51.99|52.56|51.86|18
1655687160000|2022-06-20 01:06:00|52.68|51.98|52.57|51.87|52.68|51.98|52.56|51.86|22
1655687170000|2022-06-20 01:06:10|52.59|51.89|52.59|51.89|52.59|51.89|52.55|51.85|15
1655687180000|2022-06-20 01:06:20|52.58|51.88|52.56|51.86|52.59|51.89|52.54|51.84|13
1655687190000|2022-06-20 01:06:30|52.57|51.87|52.57|51.87|52.59|51.89|52.53|51.83|18
1655687200000|2022-06-20 01:06:40|52.59|51.89|52.55|51.85|52.6|51.9|52.54|51.84|16
1655687210000|2022-06-20 01:06:50|52.59|51.89|52.59|51.89|52.6|51.9|52.56|51.86|9
1655687220000|2022-06-20 01:07:00|52.6|51.9|52.59|51.89|52.61|51.91|52.57|51.87|15
1655687230000|2022-06-20 01:07:10|52.58|51.88|52.49|51.79|52.59|51.89|52.49|51.79|18
1655687240000|2022-06-20 01:07:20|52.55|51.85|52.5|51.8|52.55|51.85|52.49|51.79|8
1655687250000|2022-06-20 01:07:30|52.51|51.81|52.5|51.8|52.51|51.81|52.5|51.8|12
1655687260000|2022-06-20 01:07:40|52.51|51.81|52.51|51.81|52.51|51.81|52.5|51.8|5
1655687270000|2022-06-20 01:07:50|52.55|51.85|52.54|51.84|52.56|51.86|52.5|51.8|17
1655687280000|2022-06-20 01:08:00|52.56|51.86|52.52|51.82|52.56|51.86|52.52|51.82|16
1655687290000|2022-06-20 01:08:10|52.55|51.85|52.54|51.84|52.55|51.85|52.52|51.82|19
1655687300000|2022-06-20 01:08:20|52.52|51.82|52.51|51.81|52.55|51.85|52.47|51.77|14
1655687310000|2022-06-20 01:08:30|52.52|51.82|52.47|51.77|52.52|51.82|52.45|51.75|19
1655687320000|2022-06-20 01:08:40|52.46|51.76|52.47|51.77|52.49|51.79|52.46|51.76|11
1655687330000|2022-06-20 01:08:50|52.46|51.76|52.45|51.75|52.47|51.77|52.45|51.75|13
1655687340000|2022-06-20 01:09:00|52.46|51.76|52.42|51.72|52.46|51.76|52.42|51.72|9
1655687350000|2022-06-20 01:09:10|52.43|51.73|52.46|51.76|52.47|51.77|52.42|51.72|14
1655687360000|2022-06-20 01:09:20|52.45|51.75|52.44|51.74|52.46|51.76|52.43|51.73|9
1655687370000|2022-06-20 01:09:30|52.43|51.73|52.32|51.62|52.43|51.73|52.31|51.61|14
1655687380000|2022-06-20 01:09:40|52.3|51.6|52.44|51.74|52.44|51.74|52.3|51.6|23
1655687390000|2022-06-20 01:09:50|52.41|51.71|52.42|51.72|52.46|51.76|52.38|51.68|18
1655687400000|2022-06-20 01:10:00|52.41|51.71|52.37|51.67|52.41|51.71|52.33|51.63|19
1655687410000|2022-06-20 01:10:10|52.36|51.66|52.37|51.67|52.39|51.69|52.35|51.65|11
1655687420000|2022-06-20 01:10:20|52.36|51.66|52.32|51.62|52.37|51.67|52.32|51.62|22
1655687430000|2022-06-20 01:10:30|52.33|51.63|52.29|51.59|52.33|51.63|52.28|51.58|20
1655687440000|2022-06-20 01:10:40|52.28|51.58|52.22|51.52|52.29|51.59|52.19|51.49|19
1655687450000|2022-06-20 01:10:50|52.2|51.5|52.17|51.47|52.23|51.53|52.15|51.45|28
1655687460000|2022-06-20 01:11:00|52.18|51.48|52.2|51.5|52.22|51.52|52.15|51.45|16
1655687470000|2022-06-20 01:11:10|52.21|51.51|52.26|51.56|52.28|51.58|52.21|51.51|20
1655687480000|2022-06-20 01:11:20|52.29|51.59|52.23|51.53|52.29|51.59|52.23|51.53|19
1655687490000|2022-06-20 01:11:30|52.24|51.54|52.23|51.53|52.25|51.55|52.19|51.49|17
1655687500000|2022-06-20 01:11:40|52.2|51.5|52.13|51.43|52.23|51.53|52.13|51.43|22
1655687510000|2022-06-20 01:11:50|52.16|51.46|52.05|51.35|52.18|51.48|52.05|51.35|21
1655687520000|2022-06-20 01:12:00|52.08|51.38|52.13|51.43|52.17|51.47|52.05|51.35|19
1655687530000|2022-06-20 01:12:10|52.12|51.42|52.11|51.41|52.16|51.46|52.08|51.38|26
1655687540000|2022-06-20 01:12:20|52.12|51.42|52.12|51.42|52.16|51.46|52.08|51.38|19
1655687550000|2022-06-20 01:12:30|52.08|51.38|52.08|51.38|52.12|51.42|52.06|51.36|23
1655687560000|2022-06-20 01:12:40|52.06|51.36|52.1|51.4|52.12|51.42|52.06|51.36|17
1655687570000|2022-06-20 01:12:50|52.11|51.41|52.13|51.43|52.15|51.45|52.1|51.4|18
1655687580000|2022-06-20 01:13:00|52.11|51.41|52.17|51.47|52.2|51.5|52.1|51.4|20
1655687590000|2022-06-20 01:13:10|52.19|51.49|52.19|51.49|52.21|51.51|52.16|51.46|17
1655687600000|2022-06-20 01:13:20|52.2|51.5|52.15|51.45|52.2|51.5|52.11|51.41|17
1655687610000|2022-06-20 01:13:30|52.14|51.44|52.11|51.41|52.15|51.45|52.08|51.38|25
1655687620000|2022-06-20 01:13:40|52.12|51.42|52.12|51.42|52.18|51.48|52.11|51.41|20
1655687630000|2022-06-20 01:13:50|52.11|51.41|52.09|51.39|52.12|51.42|52.07|51.37|21
1655687640000|2022-06-20 01:14:00|52.1|51.4|52.05|51.35|52.1|51.4|52.05|51.35|17
1655687650000|2022-06-20 01:14:10|52.04|51.34|52.05|51.35|52.07|51.37|52.01|51.31|17
1655687660000|2022-06-20 01:14:20|52.06|51.36|52.05|51.35|52.11|51.41|52.04|51.34|29
1655687670000|2022-06-20 01:14:30|52.06|51.36|52.07|51.37|52.08|51.38|52.02|51.32|20
1655687680000|2022-06-20 01:14:40|52.05|51.35|52.03|51.33|52.06|51.36|52.02|51.32|16
1655687690000|2022-06-20 01:14:50|52.04|51.34|52.02|51.32|52.05|51.35|52.01|51.31|10
1655687700000|2022-06-20 01:15:00|51.99|51.29|51.96|51.26|51.99|51.29|51.92|51.22|16
1655687710000|2022-06-20 01:15:10|51.97|51.27|52.01|51.31|52.02|51.32|51.95|51.25|19
1655687720000|2022-06-20 01:15:20|51.98|51.28|51.98|51.28|52.02|51.32|51.97|51.27|22
1655687730000|2022-06-20 01:15:30|52|51.3|51.91|51.21|52|51.3|51.9|51.2|21
1655687740000|2022-06-20 01:15:40|51.9|51.2|51.87|51.17|51.92|51.22|51.85|51.15|25
1655687750000|2022-06-20 01:15:50|51.86|51.16|51.86|51.16|51.9|51.2|51.86|51.16|22
1655687760000|2022-06-20 01:16:00|51.87|51.17|51.89|51.19|51.9|51.2|51.84|51.14|20
1655687770000|2022-06-20 01:16:10|51.9|51.2|51.87|51.17|51.91|51.21|51.86|51.16|15
1655687780000|2022-06-20 01:16:20|51.89|51.19|51.92|51.22|51.92|51.22|51.86|51.16|15
1655687790000|2022-06-20 01:16:30|51.93|51.23|51.88|51.18|51.93|51.23|51.86|51.16|14
1655687800000|2022-06-20 01:16:40|51.86|51.16|51.88|51.18|51.88|51.18|51.81|51.11|26
1655687810000|2022-06-20 01:16:50|51.89|51.19|51.85|51.15|51.89|51.19|51.85|51.15|15
1655687820000|2022-06-20 01:17:00|51.86|51.16|51.93|51.23|51.93|51.23|51.86|51.16|19
1655687830000|2022-06-20 01:17:10|51.94|51.24|51.99|51.29|52|51.3|51.94|51.24|24
1655687840000|2022-06-20 01:17:20|52|51.3|52.08|51.38|52.08|51.38|51.97|51.27|15
1655687850000|2022-06-20 01:17:30|52.09|51.39|52.17|51.47|52.17|51.47|52.09|51.39|21
1655687860000|2022-06-20 01:17:40|52.16|51.46|52.18|51.48|52.21|51.51|52.16|51.46|16
1655687870000|2022-06-20 01:17:50|52.2|51.5|52.16|51.46|52.21|51.51|52.15|51.45|26
1655687880000|2022-06-20 01:18:00|52.15|51.45|52.16|51.46|52.18|51.48|52.13|51.43|21
1655687890000|2022-06-20 01:18:10|52.17|51.47|52.19|51.49|52.21|51.51|52.17|51.47|15
1655687900000|2022-06-20 01:18:20|52.17|51.47|52.1|51.4|52.21|51.51|52.08|51.38|26
1655687910000|2022-06-20 01:18:30|52.09|51.39|52.01|51.31|52.1|51.4|52.01|51.31|22
1655687920000|2022-06-20 01:18:40|51.99|51.29|52.02|51.32|52.04|51.34|51.99|51.29|26
1655687930000|2022-06-20 01:18:50|52.03|51.33|52.1|51.4|52.12|51.42|52.02|51.32|24
1655687940000|2022-06-20 01:19:00|52.12|51.42|52.08|51.38|52.12|51.42|52.08|51.38|24
1655687950000|2022-06-20 01:19:10|52.09|51.39|52.07|51.37|52.09|51.39|52.03|51.33|24
1655687960000|2022-06-20 01:19:20|52.08|51.38|52.1|51.4|52.12|51.42|52.07|51.37|18
1655687970000|2022-06-20 01:19:30|52.11|51.41|52.09|51.39|52.12|51.42|52.07|51.37|20
1655687980000|2022-06-20 01:19:40|52.08|51.38|52.07|51.37|52.1|51.4|52.04|51.34|17
1655687990000|2022-06-20 01:19:50|52.06|51.36|52.04|51.34|52.08|51.38|52.04|51.34|13
1655688000000|2022-06-20 01:20:00|52.03|51.33|52.06|51.36|52.08|51.38|52.03|51.33|15
1655688010000|2022-06-20 01:20:10|52.07|51.37|52.04|51.34|52.07|51.37|52.04|51.34|17
1655688020000|2022-06-20 01:20:20|52.05|51.35|52.05|51.35|52.06|51.36|52.02|51.32|13
1655688030000|2022-06-20 01:20:30|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|11
1655688040000|2022-06-20 01:20:40|52.05|51.35|52.08|51.38|52.08|51.38|52.05|51.35|12
1655688050000|2022-06-20 01:20:50|52.09|51.39|52.06|51.36|52.09|51.39|52.05|51.35|12
1655688060000|2022-06-20 01:21:00|52.05|51.35|52.08|51.38|52.08|51.38|52.05|51.35|15
1655688070000|2022-06-20 01:21:10|52.1|51.4|52.09|51.39|52.1|51.4|52.05|51.35|20
1655688080000|2022-06-20 01:21:20|52.1|51.4|52.13|51.43|52.13|51.43|52.1|51.4|12
1655688090000|2022-06-20 01:21:30|52.12|51.42|52.1|51.4|52.12|51.42|52.1|51.4|7
1655688100000|2022-06-20 01:21:40|52.11|51.41|52.1|51.4|52.11|51.41|52.07|51.37|22
1655688110000|2022-06-20 01:21:50|52.08|51.38|52.09|51.39|52.12|51.42|52.06|51.36|25
1655688120000|2022-06-20 01:22:00|52.07|51.37|52.05|51.35|52.08|51.38|52.02|51.32|19
1655688130000|2022-06-20 01:22:10|52.03|51.33|52.05|51.35|52.07|51.37|52.02|51.32|17
1655688140000|2022-06-20 01:22:20|52.06|51.36|52.07|51.37|52.08|51.38|52.03|51.33|16
1655688150000|2022-06-20 01:22:30|52.06|51.36|52.03|51.33|52.08|51.38|52.01|51.31|16
1655688160000|2022-06-20 01:22:40|52.02|51.32|52.02|51.32|52.03|51.33|51.99|51.29|9
1655688170000|2022-06-20 01:22:50|52.01|51.31|52.02|51.32|52.03|51.33|51.99|51.29|18
1655688180000|2022-06-20 01:23:00|52.03|51.33|52.02|51.32|52.03|51.33|52.01|51.31|15
1655688190000|2022-06-20 01:23:10|52.01|51.31|52.01|51.31|52.04|51.34|52|51.3|18
1655688200000|2022-06-20 01:23:20|52.02|51.32|52.03|51.33|52.04|51.34|52|51.3|10
1655688210000|2022-06-20 01:23:30|52.02|51.32|51.99|51.29|52.03|51.33|51.99|51.29|16
1655688220000|2022-06-20 01:23:40|52.01|51.31|52.01|51.31|52.01|51.31|51.91|51.21|23
1655688230000|2022-06-20 01:23:50|52.02|51.32|52.06|51.36|52.07|51.37|52|51.3|17
1655688240000|2022-06-20 01:24:00|52.07|51.37|52.08|51.38|52.08|51.38|52.04|51.34|13
1655688250000|2022-06-20 01:24:10|52.09|51.39|52.1|51.4|52.11|51.41|52.09|51.39|10
1655688260000|2022-06-20 01:24:20|52.09|51.39|52.09|51.39|52.11|51.41|52.08|51.38|13
1655688270000|2022-06-20 01:24:30|52.08|51.38|52.09|51.39|52.09|51.39|52.06|51.36|14
1655688280000|2022-06-20 01:24:40|52.07|51.37|52.05|51.35|52.08|51.38|52.05|51.35|15
1655688290000|2022-06-20 01:24:50|52.06|51.36|52.08|51.38|52.09|51.39|52.04|51.34|24
1655688300000|2022-06-20 01:25:00|52.07|51.37|52.02|51.32|52.09|51.39|52.02|51.32|20
1655688310000|2022-06-20 01:25:10|52.03|51.33|52.04|51.34|52.04|51.34|52.01|51.31|14
1655688320000|2022-06-20 01:25:20|52.02|51.32|52.06|51.36|52.09|51.39|52.02|51.32|22
1655688330000|2022-06-20 01:25:30|52.07|51.37|52.08|51.38|52.1|51.4|52.06|51.36|19
1655688340000|2022-06-20 01:25:40|52.09|51.39|52.12|51.42|52.12|51.42|52.07|51.37|10
1655688350000|2022-06-20 01:25:50|52.11|51.41|52.09|51.39|52.11|51.41|52.09|51.39|9
1655688360000|2022-06-20 01:26:00|52.1|51.4|52.09|51.39|52.11|51.41|52.08|51.38|8
1655688370000|2022-06-20 01:26:10|52.1|51.4|52.11|51.41|52.13|51.43|52.07|51.37|14
1655688380000|2022-06-20 01:26:20|52.08|51.38|52.12|51.42|52.15|51.45|52.08|51.38|17
1655688390000|2022-06-20 01:26:30|52.11|51.41|52.17|51.47|52.17|51.47|52.1|51.4|10
1655688400000|2022-06-20 01:26:40|52.18|51.48|52.18|51.48|52.19|51.49|52.16|51.46|14
1655688410000|2022-06-20 01:26:50|52.17|51.47|52.17|51.47|52.18|51.48|52.15|51.45|17
1655688420000|2022-06-20 01:27:00|52.16|51.46|52.14|51.44|52.16|51.46|52.13|51.43|9
1655688430000|2022-06-20 01:27:10|52.13|51.43|52.16|51.46|52.16|51.46|52.13|51.43|8
1655688440000|2022-06-20 01:27:20|52.14|51.44|52.14|51.44|52.16|51.46|52.12|51.42|16
1655688450000|2022-06-20 01:27:30|52.15|51.45|52.16|51.46|52.17|51.47|52.14|51.44|7
1655688460000|2022-06-20 01:27:40|52.14|51.44|52.17|51.47|52.17|51.47|52.13|51.43|16
1655688470000|2022-06-20 01:27:50|52.18|51.48|52.22|51.52|52.24|51.54|52.17|51.47|12
1655688480000|2022-06-20 01:28:00|52.21|51.51|52.25|51.55|52.25|51.55|52.21|51.51|17
1655688490000|2022-06-20 01:28:10|52.24|51.54|52.29|51.59|52.29|51.59|52.24|51.54|15
1655688500000|2022-06-20 01:28:20|52.3|51.6|52.32|51.62|52.33|51.63|52.27|51.57|17
1655688510000|2022-06-20 01:28:30|52.3|51.6|52.4|51.7|52.43|51.73|52.3|51.6|20
1655688520000|2022-06-20 01:28:40|52.41|51.71|52.35|51.65|52.42|51.72|52.34|51.64|24
1655688530000|2022-06-20 01:28:50|52.34|51.64|52.32|51.62|52.37|51.67|52.31|51.61|20
1655688540000|2022-06-20 01:29:00|52.33|51.63|52.32|51.62|52.34|51.64|52.3|51.6|24
1655688550000|2022-06-20 01:29:10|52.33|51.63|52.45|51.75|52.46|51.76|52.31|51.61|25
1655688560000|2022-06-20 01:29:20|52.48|51.78|52.65|51.95|52.66|51.96|52.46|51.76|24
1655688570000|2022-06-20 01:29:30|52.67|51.97|52.58|51.88|52.67|51.97|52.53|51.83|28
1655688580000|2022-06-20 01:29:40|52.57|51.87|52.59|51.89|52.59|51.89|52.55|51.85|13
1655688590000|2022-06-20 01:29:50|52.57|51.87|52.59|51.89|52.6|51.9|52.56|51.86|17
1655688600000|2022-06-20 01:30:00|52.57|51.87|52.59|51.89|52.61|51.91|52.57|51.87|17
1655688610000|2022-06-20 01:30:10|52.6|51.9|52.55|51.85|52.61|51.91|52.54|51.84|15
1655688620000|2022-06-20 01:30:20|52.54|51.84|52.6|51.9|52.62|51.92|52.54|51.84|24
1655688630000|2022-06-20 01:30:30|52.61|51.91|52.6|51.9|52.61|51.91|52.58|51.88|14
1655688640000|2022-06-20 01:30:40|52.61|51.91|52.65|51.95|52.66|51.96|52.61|51.91|12
1655688650000|2022-06-20 01:30:50|52.68|51.98|52.64|51.94|52.68|51.98|52.63|51.93|11
1655688660000|2022-06-20 01:31:00|52.63|51.93|52.62|51.92|52.66|51.96|52.58|51.88|16
1655688670000|2022-06-20 01:31:10|52.61|51.91|52.61|51.91|52.64|51.94|52.61|51.91|23
1655688680000|2022-06-20 01:31:20|52.62|51.92|52.58|51.88|52.62|51.92|52.55|51.85|7
1655688690000|2022-06-20 01:31:30|52.59|51.89|52.54|51.84|52.61|51.91|52.54|51.84|15
1655688700000|2022-06-20 01:31:40|52.52|51.82|52.57|51.87|52.59|51.89|52.52|51.82|22
1655688710000|2022-06-20 01:31:50|52.58|51.88|52.58|51.88|52.58|51.88|52.56|51.86|14
1655688720000|2022-06-20 01:32:00|52.57|51.87|52.59|51.89|52.59|51.89|52.54|51.84|19
1655688730000|2022-06-20 01:32:10|52.56|51.86|52.55|51.85|52.59|51.89|52.53|51.83|26
1655688740000|2022-06-20 01:32:20|52.53|51.83|52.51|51.81|52.53|51.83|52.47|51.77|19
1655688750000|2022-06-20 01:32:30|52.52|51.82|52.5|51.8|52.52|51.82|52.48|51.78|19
1655688760000|2022-06-20 01:32:40|52.51|51.81|52.5|51.8|52.52|51.82|52.48|51.78|15
1655688770000|2022-06-20 01:32:50|52.51|51.81|52.49|51.79|52.52|51.82|52.48|51.78|15
1655688780000|2022-06-20 01:33:00|52.48|51.78|52.45|51.75|52.49|51.79|52.45|51.75|13
1655688790000|2022-06-20 01:33:10|52.46|51.76|52.44|51.74|52.47|51.77|52.43|51.73|19
1655688800000|2022-06-20 01:33:20|52.42|51.72|52.43|51.73|52.46|51.76|52.42|51.72|13
1655688810000|2022-06-20 01:33:30|52.45|51.75|52.44|51.74|52.46|51.76|52.43|51.73|17
1655688820000|2022-06-20 01:33:40|52.46|51.76|52.47|51.77|52.47|51.77|52.44|51.74|7
1655688830000|2022-06-20 01:33:50|52.46|51.76|52.44|51.74|52.48|51.78|52.44|51.74|17
1655688840000|2022-06-20 01:34:00|52.45|51.75|52.45|51.75|52.47|51.77|52.43|51.73|12
1655688850000|2022-06-20 01:34:10|52.47|51.77|52.51|51.81|52.52|51.82|52.47|51.77|18
1655688860000|2022-06-20 01:34:20|52.52|51.82|52.52|51.82|52.53|51.83|52.49|51.79|5
1655688870000|2022-06-20 01:34:30|52.51|51.81|52.5|51.8|52.53|51.83|52.48|51.78|18
1655688880000|2022-06-20 01:34:40|52.53|51.83|52.49|51.79|52.54|51.84|52.49|51.79|17
1655688890000|2022-06-20 01:34:50|52.5|51.8|52.48|51.78|52.52|51.82|52.48|51.78|19
1655688900000|2022-06-20 01:35:00|52.49|51.79|52.48|51.78|52.53|51.83|52.48|51.78|22
1655688910000|2022-06-20 01:35:10|52.47|51.77|52.39|51.69|52.49|51.79|52.39|51.69|14
1655688920000|2022-06-20 01:35:20|52.41|51.71|52.36|51.66|52.43|51.73|52.36|51.66|22
1655688930000|2022-06-20 01:35:30|52.35|51.65|52.37|51.67|52.38|51.68|52.34|51.64|10
1655688940000|2022-06-20 01:35:40|52.38|51.68|52.38|51.68|52.39|51.69|52.36|51.66|17
1655688950000|2022-06-20 01:35:50|52.36|51.66|52.37|51.67|52.41|51.71|52.36|51.66|20
1655688960000|2022-06-20 01:36:00|52.38|51.68|52.32|51.62|52.38|51.68|52.31|51.61|20
1655688970000|2022-06-20 01:36:10|52.31|51.61|52.3|51.6|52.32|51.62|52.3|51.6|13
1655688980000|2022-06-20 01:36:20|52.32|51.62|52.33|51.63|52.33|51.63|52.3|51.6|9
1655688990000|2022-06-20 01:36:30|52.32|51.62|52.32|51.62|52.34|51.64|52.31|51.61|24
1655689000000|2022-06-20 01:36:40|52.34|51.64|52.34|51.64|52.34|51.64|52.31|51.61|16
1655689010000|2022-06-20 01:36:50|52.33|51.63|52.33|51.63|52.34|51.64|52.3|51.6|15
1655689020000|2022-06-20 01:37:00|52.34|51.64|52.31|51.61|52.34|51.64|52.3|51.6|14
1655689030000|2022-06-20 01:37:10|52.33|51.63|52.32|51.62|52.34|51.64|52.3|51.6|22
1655689040000|2022-06-20 01:37:20|52.3|51.6|52.29|51.59|52.32|51.62|52.29|51.59|11
1655689050000|2022-06-20 01:37:30|52.3|51.6|52.28|51.58|52.3|51.6|52.28|51.58|6
1655689060000|2022-06-20 01:37:40|52.29|51.59|52.31|51.61|52.33|51.63|52.29|51.59|9
1655689070000|2022-06-20 01:37:50|52.33|51.63|52.32|51.62|52.33|51.63|52.3|51.6|17
1655689080000|2022-06-20 01:38:00|52.31|51.61|52.26|51.56|52.32|51.62|52.25|51.55|9
1655689090000|2022-06-20 01:38:10|52.24|51.54|52.22|51.52|52.26|51.56|52.21|51.51|14
1655689100000|2022-06-20 01:38:20|52.23|51.53|52.22|51.52|52.23|51.53|52.21|51.51|4
1655689110000|2022-06-20 01:38:30|52.21|51.51|52.19|51.49|52.21|51.51|52.17|51.47|12
1655689120000|2022-06-20 01:38:40|52.18|51.48|52.17|51.47|52.19|51.49|52.17|51.47|14
1655689130000|2022-06-20 01:38:50|52.18|51.48|52.19|51.49|52.19|51.49|52.16|51.46|12
1655689140000|2022-06-20 01:39:00|52.18|51.48|52.2|51.5|52.21|51.51|52.18|51.48|12
1655689150000|2022-06-20 01:39:10|52.21|51.51|52.21|51.51|52.23|51.53|52.2|51.5|6
1655689160000|2022-06-20 01:39:20|52.2|51.5|52.18|51.48|52.23|51.53|52.18|51.48|14
1655689170000|2022-06-20 01:39:30|52.19|51.49|52.21|51.51|52.22|51.52|52.18|51.48|19
1655689180000|2022-06-20 01:39:40|52.19|51.49|52.11|51.41|52.21|51.51|52.11|51.41|21
1655689190000|2022-06-20 01:39:50|52.12|51.42|52.11|51.41|52.15|51.45|52.09|51.39|19
1655689200000|2022-06-20 01:40:00|52.12|51.42|52.1|51.4|52.12|51.42|52.09|51.39|14
1655689210000|2022-06-20 01:40:10|52.09|51.39|52.08|51.38|52.1|51.4|52.07|51.37|10
1655689220000|2022-06-20 01:40:20|52.09|51.39|51.99|51.29|52.1|51.4|51.99|51.29|12
1655689230000|2022-06-20 01:40:30|51.98|51.28|52.01|51.31|52.01|51.31|51.98|51.28|16
1655689240000|2022-06-20 01:40:40|52|51.3|51.97|51.27|52|51.3|51.96|51.26|23
1655689250000|2022-06-20 01:40:50|51.98|51.28|51.91|51.21|51.98|51.28|51.91|51.21|16
1655689260000|2022-06-20 01:41:00|51.92|51.22|51.97|51.27|51.98|51.28|51.91|51.21|24
1655689270000|2022-06-20 01:41:10|51.98|51.28|52|51.3|52.01|51.31|51.97|51.27|25
1655689280000|2022-06-20 01:41:20|51.99|51.29|52.05|51.35|52.05|51.35|51.99|51.29|14
1655689290000|2022-06-20 01:41:30|52.04|51.34|52.13|51.43|52.13|51.43|52.01|51.31|24
1655689300000|2022-06-20 01:41:40|52.12|51.42|52.11|51.41|52.16|51.46|52.11|51.41|19
1655689310000|2022-06-20 01:41:50|52.12|51.42|52.09|51.39|52.14|51.44|52.08|51.38|14
1655689320000|2022-06-20 01:42:00|52.08|51.38|52.15|51.45|52.16|51.46|52.05|51.35|23
1655689330000|2022-06-20 01:42:10|52.14|51.44|52.13|51.43|52.15|51.45|52.11|51.41|14
1655689340000|2022-06-20 01:42:20|52.12|51.42|52.17|51.47|52.17|51.47|52.11|51.41|15
1655689350000|2022-06-20 01:42:30|52.16|51.46|52.18|51.48|52.18|51.48|52.14|51.44|13
1655689360000|2022-06-20 01:42:40|52.17|51.47|52.16|51.46|52.2|51.5|52.16|51.46|17
1655689370000|2022-06-20 01:42:50|52.15|51.45|52.15|51.45|52.17|51.47|52.13|51.43|18
1655689380000|2022-06-20 01:43:00|52.14|51.44|52.19|51.49|52.22|51.52|52.13|51.43|19
1655689390000|2022-06-20 01:43:10|52.18|51.48|52.13|51.43|52.21|51.51|52.13|51.43|18
1655689400000|2022-06-20 01:43:20|52.12|51.42|52.14|51.44|52.18|51.48|52.12|51.42|23
1655689410000|2022-06-20 01:43:30|52.15|51.45|52.15|51.45|52.15|51.45|52.13|51.43|5
1655689420000|2022-06-20 01:43:40|52.12|51.42|52.14|51.44|52.15|51.45|52.12|51.42|17
1655689430000|2022-06-20 01:43:50|52.13|51.43|52.12|51.42|52.16|51.46|52.12|51.42|16
1655689440000|2022-06-20 01:44:00|52.13|51.43|52.11|51.41|52.13|51.43|52.1|51.4|18
1655689450000|2022-06-20 01:44:10|52.1|51.4|52.09|51.39|52.12|51.42|52.09|51.39|8
1655689460000|2022-06-20 01:44:20|52.1|51.4|52.14|51.44|52.17|51.47|52.1|51.4|14
1655689470000|2022-06-20 01:44:30|52.13|51.43|52.12|51.42|52.14|51.44|52.11|51.41|15
1655689480000|2022-06-20 01:44:40|52.13|51.43|52.14|51.44|52.14|51.44|52.13|51.43|8
1655689490000|2022-06-20 01:44:50|52.15|51.45|52.12|51.42|52.15|51.45|52.11|51.41|8
1655689500000|2022-06-20 01:45:00|52.13|51.43|52.14|51.44|52.17|51.47|52.1|51.4|14
1655689510000|2022-06-20 01:45:10|52.15|51.45|52.13|51.43|52.16|51.46|52.12|51.42|18
1655689520000|2022-06-20 01:45:20|52.14|51.44|52.16|51.46|52.16|51.46|52.12|51.42|19
1655689530000|2022-06-20 01:45:30|52.14|51.44|52.14|51.44|52.16|51.46|52.14|51.44|9
1655689540000|2022-06-20 01:45:40|52.13|51.43|52.17|51.47|52.17|51.47|52.13|51.43|15
1655689550000|2022-06-20 01:45:50|52.16|51.46|52.14|51.44|52.16|51.46|52.12|51.42|18
1655689560000|2022-06-20 01:46:00|52.13|51.43|52.13|51.43|52.13|51.43|52.12|51.42|3
1655689570000|2022-06-20 01:46:10|52.12|51.42|52.1|51.4|52.14|51.44|52.09|51.39|22
1655689580000|2022-06-20 01:46:20|52.09|51.39|52.11|51.41|52.14|51.44|52.09|51.39|17
1655689590000|2022-06-20 01:46:30|52.1|51.4|52.1|51.4|52.12|51.42|52.06|51.36|21
1655689600000|2022-06-20 01:46:40|52.09|51.39|52.12|51.42|52.12|51.42|52.09|51.39|25
1655689610000|2022-06-20 01:46:50|52.1|51.4|52.09|51.39|52.12|51.42|52.08|51.38|15
1655689620000|2022-06-20 01:47:00|52.08|51.38|52.07|51.37|52.1|51.4|52.07|51.37|12
1655689630000|2022-06-20 01:47:10|52.06|51.36|52.11|51.41|52.11|51.41|52.06|51.36|13
1655689640000|2022-06-20 01:47:20|52.08|51.38|52.09|51.39|52.12|51.42|52.08|51.38|25
1655689650000|2022-06-20 01:47:30|52.08|51.38|52.09|51.39|52.09|51.39|52.06|51.36|10
1655689660000|2022-06-20 01:47:40|52.08|51.38|52.1|51.4|52.1|51.4|52.07|51.37|8
1655689670000|2022-06-20 01:47:50|52.09|51.39|52.09|51.39|52.1|51.4|52.07|51.37|18
1655689680000|2022-06-20 01:48:00|52.1|51.4|52.09|51.39|52.1|51.4|52.07|51.37|17
1655689690000|2022-06-20 01:48:10|52.1|51.4|52.15|51.45|52.17|51.47|52.1|51.4|18
1655689700000|2022-06-20 01:48:20|52.14|51.44|52.12|51.42|52.15|51.45|52.1|51.4|9
1655689710000|2022-06-20 01:48:30|52.11|51.41|52.12|51.42|52.12|51.42|52.1|51.4|7
1655689720000|2022-06-20 01:48:40|52.11|51.41|52.1|51.4|52.13|51.43|52.09|51.39|16
1655689730000|2022-06-20 01:48:50|52.08|51.38|52.11|51.41|52.11|51.41|52.08|51.38|13
1655689740000|2022-06-20 01:49:00|52.1|51.4|52.1|51.4|52.12|51.42|52.09|51.39|14
1655689750000|2022-06-20 01:49:10|52.11|51.41|52.09|51.39|52.11|51.41|52.08|51.38|8
1655689760000|2022-06-20 01:49:20|52.1|51.4|52.08|51.38|52.1|51.4|52.05|51.35|10
1655689770000|2022-06-20 01:49:30|52.09|51.39|52.08|51.38|52.09|51.39|52.08|51.38|2
1655689780000|2022-06-20 01:49:40|52.09|51.39|52.07|51.37|52.09|51.39|52.07|51.37|11
1655689790000|2022-06-20 01:49:50|52.06|51.36|52.03|51.33|52.06|51.36|52.03|51.33|12
1655689800000|2022-06-20 01:50:00|52.02|51.32|52|51.3|52.03|51.33|52|51.3|17
1655689810000|2022-06-20 01:50:10|52.01|51.31|52|51.3|52.03|51.33|51.96|51.26|18
1655689820000|2022-06-20 01:50:20|52.01|51.31|52.04|51.34|52.07|51.37|52|51.3|18
1655689830000|2022-06-20 01:50:30|52.06|51.36|52.02|51.32|52.07|51.37|52.01|51.31|15
1655689840000|2022-06-20 01:50:40|52.03|51.33|52.02|51.32|52.03|51.33|52|51.3|19
1655689850000|2022-06-20 01:50:50|52|51.3|52.06|51.36|52.07|51.37|52|51.3|15
1655689860000|2022-06-20 01:51:00|52.07|51.37|52.05|51.35|52.07|51.37|52.04|51.34|17
1655689870000|2022-06-20 01:51:10|52.04|51.34|52.03|51.33|52.06|51.36|52.03|51.33|12
1655689880000|2022-06-20 01:51:20|52.05|51.35|52.02|51.32|52.05|51.35|52.01|51.31|21
1655689890000|2022-06-20 01:51:30|52.03|51.33|52.07|51.37|52.08|51.38|52.02|51.32|21
1655689900000|2022-06-20 01:51:40|52.08|51.38|52.09|51.39|52.1|51.4|52.07|51.37|17
1655689910000|2022-06-20 01:51:50|52.08|51.38|52.06|51.36|52.08|51.38|52.04|51.34|13
1655689920000|2022-06-20 01:52:00|52.08|51.38|52.06|51.36|52.1|51.4|52.06|51.36|13
1655689930000|2022-06-20 01:52:10|52.07|51.37|52.06|51.36|52.08|51.38|52.05|51.35|15
1655689940000|2022-06-20 01:52:20|52.05|51.35|52.06|51.36|52.07|51.37|52.05|51.35|11
1655689950000|2022-06-20 01:52:30|52.05|51.35|52.07|51.37|52.07|51.37|52.05|51.35|3
1655689960000|2022-06-20 01:52:40|52.06|51.36|52.06|51.36|52.07|51.37|52.04|51.34|11
1655689970000|2022-06-20 01:52:50|52.04|51.34|52.03|51.33|52.05|51.35|52.02|51.32|11
1655689980000|2022-06-20 01:53:00|52.02|51.32|52|51.3|52.02|51.32|51.98|51.28|10
1655689990000|2022-06-20 01:53:10|51.99|51.29|51.98|51.28|52.01|51.31|51.98|51.28|19
1655690000000|2022-06-20 01:53:20|51.99|51.29|51.96|51.26|51.99|51.29|51.95|51.25|17
1655690010000|2022-06-20 01:53:30|51.94|51.24|51.87|51.17|51.94|51.24|51.86|51.16|24
1655690020000|2022-06-20 01:53:40|51.86|51.16|51.87|51.17|51.88|51.18|51.85|51.15|12
1655690030000|2022-06-20 01:53:50|51.86|51.16|51.97|51.27|51.98|51.28|51.85|51.15|19
1655690040000|2022-06-20 01:54:00|51.98|51.28|52.05|51.35|52.05|51.35|51.95|51.25|22
1655690050000|2022-06-20 01:54:10|52.06|51.36|52.06|51.36|52.1|51.4|52.05|51.35|15
1655690060000|2022-06-20 01:54:20|52.05|51.35|52.04|51.34|52.06|51.36|52.03|51.33|9
1655690070000|2022-06-20 01:54:30|52.05|51.35|52.06|51.36|52.06|51.36|52.01|51.31|13
1655690080000|2022-06-20 01:54:40|52.05|51.35|52.11|51.41|52.13|51.43|52.05|51.35|14
1655690090000|2022-06-20 01:54:50|52.14|51.44|52.23|51.53|52.23|51.53|52.13|51.43|25
1655690100000|2022-06-20 01:55:00|52.22|51.52|52.18|51.48|52.22|51.52|52.18|51.48|24
1655690110000|2022-06-20 01:55:10|52.19|51.49|52.24|51.54|52.24|51.54|52.19|51.49|11
1655690120000|2022-06-20 01:55:20|52.23|51.53|52.23|51.53|52.27|51.57|52.2|51.5|22
1655690130000|2022-06-20 01:55:30|52.24|51.54|52.3|51.6|52.3|51.6|52.21|51.51|20
1655690140000|2022-06-20 01:55:40|52.29|51.59|52.33|51.63|52.35|51.65|52.29|51.59|24
1655690150000|2022-06-20 01:55:50|52.32|51.62|52.46|51.76|52.47|51.77|52.3|51.6|19
1655690160000|2022-06-20 01:56:00|52.47|51.77|52.47|51.77|52.47|51.77|52.43|51.73|17
1655690170000|2022-06-20 01:56:10|52.48|51.78|52.47|51.77|52.49|51.79|52.46|51.76|15
1655690180000|2022-06-20 01:56:20|52.48|51.78|52.52|51.82|52.54|51.84|52.47|51.77|24
1655690190000|2022-06-20 01:56:30|52.51|51.81|52.52|51.82|52.54|51.84|52.49|51.79|22
1655690200000|2022-06-20 01:56:40|52.53|51.83|52.57|51.87|52.58|51.88|52.53|51.83|21
1655690210000|2022-06-20 01:56:50|52.59|51.89|52.6|51.9|52.62|51.92|52.58|51.88|16
1655690220000|2022-06-20 01:57:00|52.61|51.91|52.56|51.86|52.62|51.92|52.56|51.86|23
1655690230000|2022-06-20 01:57:10|52.57|51.87|52.6|51.9|52.61|51.91|52.56|51.86|23
1655690240000|2022-06-20 01:57:20|52.61|51.91|52.61|51.91|52.63|51.93|52.6|51.9|13
1655690250000|2022-06-20 01:57:30|52.62|51.92|52.59|51.89|52.62|51.92|52.59|51.89|9
1655690260000|2022-06-20 01:57:40|52.61|51.91|52.6|51.9|52.62|51.92|52.59|51.89|16
1655690270000|2022-06-20 01:57:50|52.61|51.91|52.57|51.87|52.61|51.91|52.55|51.85|15
1655690280000|2022-06-20 01:58:00|52.56|51.86|52.53|51.83|52.56|51.86|52.53|51.83|7
1655690290000|2022-06-20 01:58:10|52.52|51.82|52.57|51.87|52.57|51.87|52.52|51.82|21
1655690300000|2022-06-20 01:58:20|52.55|51.85|52.56|51.86|52.58|51.88|52.53|51.83|18
1655690310000|2022-06-20 01:58:30|52.57|51.87|52.56|51.86|52.58|51.88|52.55|51.85|24
1655690320000|2022-06-20 01:58:40|52.57|51.87|52.55|51.85|52.57|51.87|52.54|51.84|19
1655690330000|2022-06-20 01:58:50|52.54|51.84|52.52|51.82|52.54|51.84|52.51|51.81|15
1655690340000|2022-06-20 01:59:00|52.51|51.81|52.52|51.82|52.53|51.83|52.49|51.79|14
1655690350000|2022-06-20 01:59:10|52.51|51.81|52.52|51.82|52.52|51.82|52.5|51.8|8
1655690360000|2022-06-20 01:59:20|52.51|51.81|52.56|51.86|52.57|51.87|52.51|51.81|15
1655690370000|2022-06-20 01:59:30|52.55|51.85|52.56|51.86|52.56|51.86|52.53|51.83|8
1655690380000|2022-06-20 01:59:40|52.54|51.84|52.51|51.81|52.55|51.85|52.51|51.81|17
1655690390000|2022-06-20 01:59:50|52.52|51.82|52.47|51.77|52.53|51.83|52.46|51.76|16
1655690400000|2022-06-20 02:00:00|52.48|51.78|52.47|51.77|52.51|51.81|52.46|51.76|16
1655690410000|2022-06-20 02:00:10|52.45|51.75|52.47|51.77|52.48|51.78|52.44|51.74|17
1655690420000|2022-06-20 02:00:20|52.46|51.76|52.52|51.82|52.53|51.83|52.45|51.75|9
1655690430000|2022-06-20 02:00:30|52.53|51.83|52.59|51.89|52.59|51.89|52.53|51.83|14
1655690440000|2022-06-20 02:00:40|52.6|51.9|52.63|51.93|52.63|51.93|52.57|51.87|13
1655690450000|2022-06-20 02:00:50|52.61|51.91|52.67|51.97|52.67|51.97|52.61|51.91|16
1655690460000|2022-06-20 02:01:00|52.65|51.95|52.77|52.07|52.77|52.07|52.65|51.95|22
1655690470000|2022-06-20 02:01:10|52.78|52.08|52.86|52.16|52.89|52.19|52.78|52.08|22
1655690480000|2022-06-20 02:01:20|52.89|52.19|52.91|52.21|52.91|52.21|52.85|52.15|22
1655690490000|2022-06-20 02:01:30|52.9|52.2|52.86|52.16|52.9|52.2|52.81|52.11|25
1655690500000|2022-06-20 02:01:40|52.84|52.14|52.85|52.15|52.88|52.18|52.8|52.1|28
1655690510000|2022-06-20 02:01:50|52.86|52.16|52.88|52.18|52.9|52.2|52.86|52.16|12
1655690520000|2022-06-20 02:02:00|52.87|52.17|52.87|52.17|52.89|52.19|52.83|52.13|17
1655690530000|2022-06-20 02:02:10|52.86|52.16|52.8|52.1|52.89|52.19|52.78|52.08|24
1655690540000|2022-06-20 02:02:20|52.79|52.09|52.79|52.09|52.79|52.09|52.73|52.03|18
1655690550000|2022-06-20 02:02:30|52.78|52.08|52.79|52.09|52.8|52.1|52.75|52.05|17
1655690560000|2022-06-20 02:02:40|52.8|52.1|52.83|52.13|52.83|52.13|52.77|52.07|23
1655690570000|2022-06-20 02:02:50|52.82|52.12|52.82|52.12|52.83|52.13|52.79|52.09|17
1655690580000|2022-06-20 02:03:00|52.81|52.11|52.82|52.12|52.83|52.13|52.8|52.1|11
1655690590000|2022-06-20 02:03:10|52.83|52.13|52.87|52.17|52.87|52.17|52.82|52.12|17
1655690600000|2022-06-20 02:03:20|52.86|52.16|52.85|52.15|52.89|52.19|52.84|52.14|14
1655690610000|2022-06-20 02:03:30|52.84|52.14|52.82|52.12|52.85|52.15|52.81|52.11|19
1655690620000|2022-06-20 02:03:40|52.84|52.14|52.81|52.11|52.87|52.17|52.81|52.11|19
1655690630000|2022-06-20 02:03:50|52.82|52.12|52.83|52.13|52.83|52.13|52.8|52.1|17
1655690640000|2022-06-20 02:04:00|52.82|52.12|52.86|52.16|52.87|52.17|52.81|52.11|19
1655690650000|2022-06-20 02:04:10|52.87|52.17|52.86|52.16|52.87|52.17|52.85|52.15|6
1655690660000|2022-06-20 02:04:20|52.85|52.15|52.85|52.15|52.88|52.18|52.85|52.15|19
1655690670000|2022-06-20 02:04:30|52.86|52.16|52.87|52.17|52.88|52.18|52.83|52.13|17
1655690680000|2022-06-20 02:04:40|52.89|52.19|52.87|52.17|52.89|52.19|52.86|52.16|12
1655690690000|2022-06-20 02:04:50|52.89|52.19|52.86|52.16|52.9|52.2|52.82|52.12|18
1655690700000|2022-06-20 02:05:00|52.85|52.15|52.86|52.16|52.86|52.16|52.83|52.13|10
1655690710000|2022-06-20 02:05:10|52.87|52.17|52.84|52.14|52.87|52.17|52.83|52.13|19
1655690720000|2022-06-20 02:05:20|52.85|52.15|52.84|52.14|52.85|52.15|52.82|52.12|14
1655690730000|2022-06-20 02:05:30|52.83|52.13|52.84|52.14|52.86|52.16|52.81|52.11|13
1655690740000|2022-06-20 02:05:40|52.83|52.13|52.85|52.15|52.87|52.17|52.81|52.11|19
1655690750000|2022-06-20 02:05:50|52.84|52.14|52.86|52.16|52.86|52.16|52.83|52.13|13
1655690760000|2022-06-20 02:06:00|52.87|52.17|52.88|52.18|52.88|52.18|52.86|52.16|8
1655690770000|2022-06-20 02:06:10|52.87|52.17|52.94|52.24|52.94|52.24|52.87|52.17|16
1655690780000|2022-06-20 02:06:20|52.95|52.25|53.17|52.47|53.19|52.49|52.95|52.25|26
1655690790000|2022-06-20 02:06:30|53.15|52.45|53.27|52.57|53.29|52.59|53.15|52.45|25
1655690800000|2022-06-20 02:06:40|53.26|52.56|53.22|52.52|53.26|52.56|53.15|52.45|24
1655690810000|2022-06-20 02:06:50|53.21|52.51|53.47|52.77|53.47|52.77|53.2|52.5|30
1655690820000|2022-06-20 02:07:00|53.46|52.76|53.32|52.62|53.47|52.77|53.32|52.62|25
1655690830000|2022-06-20 02:07:10|53.3|52.6|53.21|52.51|53.31|52.61|53.2|52.5|22
1655690840000|2022-06-20 02:07:20|53.24|52.54|53.26|52.56|53.27|52.57|53.19|52.49|24
1655690850000|2022-06-20 02:07:30|53.25|52.55|53.18|52.48|53.27|52.57|53.15|52.45|25
1655690860000|2022-06-20 02:07:40|53.19|52.49|53.15|52.45|53.2|52.5|53.14|52.44|24
1655690870000|2022-06-20 02:07:50|53.11|52.41|53.13|52.43|53.19|52.49|53.11|52.41|20
1655690880000|2022-06-20 02:08:00|53.14|52.44|53.04|52.34|53.15|52.45|53.03|52.33|19
1655690890000|2022-06-20 02:08:10|53.05|52.35|52.9|52.2|53.05|52.35|52.9|52.2|18
1655690900000|2022-06-20 02:08:20|52.91|52.21|52.91|52.21|52.92|52.22|52.87|52.17|25
1655690910000|2022-06-20 02:08:30|52.9|52.2|52.88|52.18|52.92|52.22|52.87|52.17|19
1655690920000|2022-06-20 02:08:40|52.89|52.19|52.96|52.26|52.98|52.28|52.89|52.19|15
1655690930000|2022-06-20 02:08:50|52.95|52.25|52.94|52.24|52.99|52.29|52.93|52.23|16
1655690940000|2022-06-20 02:09:00|52.95|52.25|52.94|52.24|52.95|52.25|52.93|52.23|9
1655690950000|2022-06-20 02:09:10|52.93|52.23|53.04|52.34|53.04|52.34|52.92|52.22|19
1655690960000|2022-06-20 02:09:20|53.03|52.33|53.01|52.31|53.06|52.36|53|52.3|24
1655690970000|2022-06-20 02:09:30|53.02|52.32|53.03|52.33|53.03|52.33|53.01|52.31|14
1655690980000|2022-06-20 02:09:40|53.02|52.32|53.11|52.41|53.11|52.41|53|52.3|14
1655690990000|2022-06-20 02:09:50|53.12|52.42|53.17|52.47|53.2|52.5|53.1|52.4|19
1655691000000|2022-06-20 02:10:00|53.15|52.45|53.09|52.39|53.18|52.48|53.05|52.35|22
1655691010000|2022-06-20 02:10:10|53.1|52.4|53.11|52.41|53.14|52.44|53.07|52.37|16
1655691020000|2022-06-20 02:10:20|53.1|52.4|53.09|52.39|53.13|52.43|53.06|52.36|22
1655691030000|2022-06-20 02:10:30|53.06|52.36|52.99|52.29|53.08|52.38|52.99|52.29|16
1655691040000|2022-06-20 02:10:40|53|52.3|53|52.3|53.02|52.32|52.97|52.27|20
1655691050000|2022-06-20 02:10:50|52.99|52.29|53.02|52.32|53.03|52.33|52.99|52.29|20
1655691060000|2022-06-20 02:11:00|53.04|52.34|53|52.3|53.05|52.35|52.97|52.27|20
1655691070000|2022-06-20 02:11:10|52.99|52.29|52.97|52.27|53|52.3|52.96|52.26|15
1655691080000|2022-06-20 02:11:20|52.96|52.26|52.91|52.21|52.97|52.27|52.91|52.21|18
1655691090000|2022-06-20 02:11:30|52.9|52.2|52.87|52.17|52.91|52.21|52.86|52.16|23
1655691100000|2022-06-20 02:11:40|52.88|52.18|52.86|52.16|52.91|52.21|52.85|52.15|20
1655691110000|2022-06-20 02:11:50|52.87|52.17|52.86|52.16|52.9|52.2|52.85|52.15|13
1655691120000|2022-06-20 02:12:00|52.87|52.17|52.85|52.15|52.87|52.17|52.84|52.14|11
1655691130000|2022-06-20 02:12:10|52.86|52.16|52.87|52.17|52.9|52.2|52.85|52.15|15
1655691140000|2022-06-20 02:12:20|52.86|52.16|52.85|52.15|52.87|52.17|52.84|52.14|11
1655691150000|2022-06-20 02:12:30|52.86|52.16|52.84|52.14|52.86|52.16|52.84|52.14|7
1655691160000|2022-06-20 02:12:40|52.85|52.15|52.85|52.15|52.85|52.15|52.84|52.14|9
1655691170000|2022-06-20 02:12:50|52.84|52.14|52.84|52.14|52.86|52.16|52.83|52.13|15
1655691180000|2022-06-20 02:13:00|52.85|52.15|52.81|52.11|52.85|52.15|52.8|52.1|6
1655691190000|2022-06-20 02:13:10|52.83|52.13|52.81|52.11|52.83|52.13|52.79|52.09|7
1655691200000|2022-06-20 02:13:20|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|4
1655691210000|2022-06-20 02:13:30|52.85|52.15|52.78|52.08|52.86|52.16|52.78|52.08|14
1655691220000|2022-06-20 02:13:40|52.79|52.09|52.81|52.11|52.81|52.11|52.79|52.09|8
1655691230000|2022-06-20 02:13:50|52.8|52.1|52.84|52.14|52.84|52.14|52.8|52.1|12
1655691240000|2022-06-20 02:14:00|52.83|52.13|52.8|52.1|52.84|52.14|52.79|52.09|11
1655691250000|2022-06-20 02:14:10|52.79|52.09|52.8|52.1|52.81|52.11|52.78|52.08|10
1655691260000|2022-06-20 02:14:20|52.81|52.11|52.8|52.1|52.82|52.12|52.78|52.08|14
1655691270000|2022-06-20 02:14:30|52.81|52.11|52.81|52.11|52.81|52.11|52.8|52.1|7
1655691280000|2022-06-20 02:14:40|52.8|52.1|52.8|52.1|52.81|52.11|52.8|52.1|7
1655691290000|2022-06-20 02:14:50|52.81|52.11|52.79|52.09|52.83|52.13|52.79|52.09|7
1655691300000|2022-06-20 02:15:00|52.8|52.1|52.8|52.1|52.82|52.12|52.8|52.1|5
1655691310000|2022-06-20 02:15:10|52.82|52.12|52.8|52.1|52.82|52.12|52.78|52.08|13
1655691320000|2022-06-20 02:15:20|52.77|52.07|52.78|52.08|52.8|52.1|52.76|52.06|15
1655691330000|2022-06-20 02:15:30|52.8|52.1|52.78|52.08|52.8|52.1|52.76|52.06|12
1655691340000|2022-06-20 02:15:40|52.79|52.09|52.73|52.03|52.79|52.09|52.73|52.03|12
1655691350000|2022-06-20 02:15:50|52.74|52.04|52.72|52.02|52.74|52.04|52.69|51.99|10
1655691360000|2022-06-20 02:16:00|52.7|52|52.68|51.98|52.73|52.03|52.67|51.97|18
1655691370000|2022-06-20 02:16:10|52.67|51.97|52.66|51.96|52.7|52|52.66|51.96|12
1655691380000|2022-06-20 02:16:20|52.65|51.95|52.7|52|52.71|52.01|52.65|51.95|16
1655691390000|2022-06-20 02:16:30|52.71|52.01|52.68|51.98|52.72|52.02|52.67|51.97|17
1655691400000|2022-06-20 02:16:40|52.69|51.99|52.69|51.99|52.7|52|52.68|51.98|11
1655691410000|2022-06-20 02:16:50|52.68|51.98|52.68|51.98|52.7|52|52.68|51.98|7
1655691420000|2022-06-20 02:17:00|52.69|51.99|52.68|51.98|52.69|51.99|52.65|51.95|16
1655691430000|2022-06-20 02:17:10|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|8
1655691440000|2022-06-20 02:17:20|52.67|51.97|52.69|51.99|52.7|52|52.66|51.96|12
1655691450000|2022-06-20 02:17:30|52.68|51.98|52.69|51.99|52.73|52.03|52.67|51.97|12
1655691460000|2022-06-20 02:17:40|52.68|51.98|52.64|51.94|52.68|51.98|52.63|51.93|13
1655691470000|2022-06-20 02:17:50|52.63|51.93|52.62|51.92|52.63|51.93|52.6|51.9|8
1655691480000|2022-06-20 02:18:00|52.63|51.93|52.61|51.91|52.63|51.93|52.59|51.89|8
1655691490000|2022-06-20 02:18:10|52.6|51.9|52.61|51.91|52.62|51.92|52.6|51.9|10
1655691500000|2022-06-20 02:18:20|52.62|51.92|52.61|51.91|52.62|51.92|52.6|51.9|9
1655691510000|2022-06-20 02:18:30|52.63|51.93|52.65|51.95|52.66|51.96|52.63|51.93|15
1655691520000|2022-06-20 02:18:40|52.64|51.94|52.65|51.95|52.66|51.96|52.63|51.93|14
1655691530000|2022-06-20 02:18:50|52.66|51.96|52.65|51.95|52.67|51.97|52.64|51.94|15
1655691540000|2022-06-20 02:19:00|52.64|51.94|52.64|51.94|52.67|51.97|52.62|51.92|19
1655691550000|2022-06-20 02:19:10|52.65|51.95|52.63|51.93|52.67|51.97|52.62|51.92|8
1655691560000|2022-06-20 02:19:20|52.64|51.94|52.62|51.92|52.66|51.96|52.62|51.92|13
1655691570000|2022-06-20 02:19:30|52.63|51.93|52.62|51.92|52.65|51.95|52.61|51.91|15
1655691580000|2022-06-20 02:19:40|52.61|51.91|52.6|51.9|52.62|51.92|52.6|51.9|12
1655691590000|2022-06-20 02:19:50|52.59|51.89|52.6|51.9|52.62|51.92|52.59|51.89|9
1655691600000|2022-06-20 02:20:00|52.61|51.91|52.61|51.91|52.61|51.91|52.58|51.88|12
1655691610000|2022-06-20 02:20:10|52.6|51.9|52.61|51.91|52.63|51.93|52.59|51.89|9
1655691620000|2022-06-20 02:20:20|52.6|51.9|52.66|51.96|52.68|51.98|52.6|51.9|14
1655691630000|2022-06-20 02:20:30|52.68|51.98|52.74|52.04|52.74|52.04|52.64|51.94|17
1655691640000|2022-06-20 02:20:40|52.73|52.03|52.68|51.98|52.73|52.03|52.67|51.97|12
1655691650000|2022-06-20 02:20:50|52.7|52|52.68|51.98|52.7|52|52.68|51.98|17
1655691660000|2022-06-20 02:21:00|52.69|51.99|52.69|51.99|52.72|52.02|52.66|51.96|17
1655691670000|2022-06-20 02:21:10|52.67|51.97|52.74|52.04|52.74|52.04|52.67|51.97|15
1655691680000|2022-06-20 02:21:20|52.73|52.03|52.74|52.04|52.74|52.04|52.73|52.03|6
1655691690000|2022-06-20 02:21:30|52.75|52.05|52.76|52.06|52.76|52.06|52.74|52.04|10
1655691700000|2022-06-20 02:21:40|52.75|52.05|52.75|52.05|52.77|52.07|52.75|52.05|5
1655691710000|2022-06-20 02:21:50|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|5
1655691720000|2022-06-20 02:22:00|52.75|52.05|52.74|52.04|52.75|52.05|52.74|52.04|2
1655691730000|2022-06-20 02:22:10|52.75|52.05|52.75|52.05|52.76|52.06|52.74|52.04|9
1655691740000|2022-06-20 02:22:20|52.74|52.04|52.73|52.03|52.76|52.06|52.73|52.03|10
1655691750000|2022-06-20 02:22:30|52.74|52.04|52.72|52.02|52.74|52.04|52.69|51.99|11
1655691760000|2022-06-20 02:22:40|52.71|52.01|52.71|52.01|52.73|52.03|52.7|52|15
1655691770000|2022-06-20 02:22:50|52.7|52|52.7|52|52.72|52.02|52.69|51.99|5
1655691780000|2022-06-20 02:23:00|52.72|52.02|52.71|52.01|52.72|52.02|52.67|51.97|12
1655691790000|2022-06-20 02:23:10|52.7|52|52.68|51.98|52.71|52.01|52.67|51.97|11
1655691800000|2022-06-20 02:23:20|52.69|51.99|52.66|51.96|52.69|51.99|52.66|51.96|13
1655691810000|2022-06-20 02:23:30|52.68|51.98|52.71|52.01|52.71|52.01|52.68|51.98|8
1655691820000|2022-06-20 02:23:40|52.7|52|52.73|52.03|52.73|52.03|52.69|51.99|13
1655691830000|2022-06-20 02:23:50|52.72|52.02|52.71|52.01|52.74|52.04|52.66|51.96|18
1655691840000|2022-06-20 02:24:00|52.7|52|52.69|51.99|52.71|52.01|52.69|51.99|8
1655691850000|2022-06-20 02:24:10|52.7|52|52.7|52|52.7|52|52.68|51.98|11
1655691860000|2022-06-20 02:24:20|52.69|51.99|52.71|52.01|52.71|52.01|52.69|51.99|5
1655691870000|2022-06-20 02:24:30|52.72|52.02|52.71|52.01|52.72|52.02|52.71|52.01|6
1655691880000|2022-06-20 02:24:40|52.7|52|52.69|51.99|52.72|52.02|52.67|51.97|17
1655691890000|2022-06-20 02:24:50|52.67|51.97|52.49|51.79|52.68|51.98|52.49|51.79|20
1655691900000|2022-06-20 02:25:00|52.5|51.8|52.42|51.72|52.5|51.8|52.41|51.71|15
1655691910000|2022-06-20 02:25:10|52.43|51.73|52.51|51.81|52.51|51.81|52.43|51.73|10
1655691920000|2022-06-20 02:25:20|52.5|51.8|52.53|51.83|52.53|51.83|52.5|51.8|11
1655691930000|2022-06-20 02:25:30|52.52|51.82|52.54|51.84|52.56|51.86|52.52|51.82|11
1655691940000|2022-06-20 02:25:40|52.55|51.85|52.54|51.84|52.57|51.87|52.53|51.83|24
1655691950000|2022-06-20 02:25:50|52.53|51.83|52.44|51.74|52.53|51.83|52.44|51.74|21
1655691960000|2022-06-20 02:26:00|52.41|51.71|52.43|51.73|52.44|51.74|52.36|51.66|22
1655691970000|2022-06-20 02:26:10|52.44|51.74|52.39|51.69|52.44|51.74|52.39|51.69|16
1655691980000|2022-06-20 02:26:20|52.38|51.68|52.34|51.64|52.38|51.68|52.34|51.64|10
1655691990000|2022-06-20 02:26:30|52.33|51.63|52.31|51.61|52.37|51.67|52.31|51.61|19
1655692000000|2022-06-20 02:26:40|52.32|51.62|52.33|51.63|52.33|51.63|52.3|51.6|9
1655692010000|2022-06-20 02:26:50|52.32|51.62|52.33|51.63|52.34|51.64|52.3|51.6|13
1655692020000|2022-06-20 02:27:00|52.34|51.64|52.32|51.62|52.35|51.65|52.3|51.6|16
1655692030000|2022-06-20 02:27:10|52.31|51.61|52.31|51.61|52.32|51.62|52.3|51.6|15
1655692040000|2022-06-20 02:27:20|52.32|51.62|52.28|51.58|52.32|51.62|52.27|51.57|15
1655692050000|2022-06-20 02:27:30|52.27|51.57|52.27|51.57|52.28|51.58|52.26|51.56|10
1655692060000|2022-06-20 02:27:40|52.28|51.58|52.26|51.56|52.28|51.58|52.26|51.56|11
1655692070000|2022-06-20 02:27:50|52.27|51.57|52.25|51.55|52.27|51.57|52.23|51.53|13
1655692080000|2022-06-20 02:28:00|52.23|51.53|52.28|51.58|52.29|51.59|52.23|51.53|13
1655692090000|2022-06-20 02:28:10|52.27|51.57|52.27|51.57|52.29|51.59|52.24|51.54|18
1655692100000|2022-06-20 02:28:20|52.26|51.56|52.22|51.52|52.26|51.56|52.22|51.52|7
1655692110000|2022-06-20 02:28:30|52.23|51.53|52.15|51.45|52.23|51.53|52.14|51.44|18
1655692120000|2022-06-20 02:28:40|52.16|51.46|52.12|51.42|52.16|51.46|52.12|51.42|11
1655692130000|2022-06-20 02:28:50|52.1|51.4|52.01|51.31|52.1|51.4|52.01|51.31|23
1655692140000|2022-06-20 02:29:00|52|51.3|52.04|51.34|52.04|51.34|51.98|51.28|19
1655692150000|2022-06-20 02:29:10|52.05|51.35|52.06|51.36|52.08|51.38|52.05|51.35|8
1655692160000|2022-06-20 02:29:20|52.07|51.37|52.11|51.41|52.11|51.41|52.06|51.36|13
1655692170000|2022-06-20 02:29:30|52.1|51.4|52.09|51.39|52.12|51.42|52.08|51.38|10
1655692180000|2022-06-20 02:29:40|52.13|51.43|52.03|51.33|52.13|51.43|52.01|51.31|20
1655692190000|2022-06-20 02:29:50|52.01|51.31|51.95|51.25|52.02|51.32|51.93|51.23|19
1655692200000|2022-06-20 02:30:00|51.96|51.26|52.03|51.33|52.06|51.36|51.96|51.26|20
1655692210000|2022-06-20 02:30:10|52.04|51.34|51.97|51.27|52.05|51.35|51.97|51.27|23
1655692220000|2022-06-20 02:30:20|51.98|51.28|51.93|51.23|52.01|51.31|51.93|51.23|18
1655692230000|2022-06-20 02:30:30|51.94|51.24|51.93|51.23|51.94|51.24|51.92|51.22|12
1655692240000|2022-06-20 02:30:40|51.94|51.24|51.94|51.24|51.98|51.28|51.93|51.23|12
1655692250000|2022-06-20 02:30:50|51.95|51.25|52.04|51.34|52.04|51.34|51.94|51.24|17
1655692260000|2022-06-20 02:31:00|52.06|51.36|52.16|51.46|52.17|51.47|52.06|51.36|19
1655692270000|2022-06-20 02:31:10|52.19|51.49|52.23|51.53|52.23|51.53|52.17|51.47|10
1655692280000|2022-06-20 02:31:20|52.24|51.54|52.32|51.62|52.34|51.64|52.24|51.54|21
1655692290000|2022-06-20 02:31:30|52.33|51.63|52.42|51.72|52.44|51.74|52.33|51.63|19
1655692300000|2022-06-20 02:31:40|52.41|51.71|52.37|51.67|52.43|51.73|52.35|51.65|23
1655692310000|2022-06-20 02:31:50|52.38|51.68|52.43|51.73|52.44|51.74|52.37|51.67|16
1655692320000|2022-06-20 02:32:00|52.41|51.71|52.41|51.71|52.41|51.71|52.39|51.69|12
1655692330000|2022-06-20 02:32:10|52.4|51.7|52.49|51.79|52.49|51.79|52.4|51.7|13
1655692340000|2022-06-20 02:32:20|52.5|51.8|52.47|51.77|52.51|51.81|52.45|51.75|17
1655692350000|2022-06-20 02:32:30|52.48|51.78|52.49|51.79|52.49|51.79|52.45|51.75|17
1655692360000|2022-06-20 02:32:40|52.48|51.78|52.48|51.78|52.5|51.8|52.47|51.77|12
1655692370000|2022-06-20 02:32:50|52.49|51.79|52.51|51.81|52.51|51.81|52.47|51.77|12
1655692380000|2022-06-20 02:33:00|52.5|51.8|52.44|51.74|52.53|51.83|52.44|51.74|21
1655692390000|2022-06-20 02:33:10|52.45|51.75|52.41|51.71|52.45|51.75|52.39|51.69|15
1655692400000|2022-06-20 02:33:20|52.4|51.7|52.37|51.67|52.41|51.71|52.35|51.65|12
1655692410000|2022-06-20 02:33:30|52.36|51.66|52.34|51.64|52.37|51.67|52.34|51.64|14
1655692420000|2022-06-20 02:33:40|52.33|51.63|52.44|51.74|52.44|51.74|52.33|51.63|15
1655692430000|2022-06-20 02:33:50|52.43|51.73|52.46|51.76|52.48|51.78|52.43|51.73|16
1655692440000|2022-06-20 02:34:00|52.47|51.77|52.45|51.75|52.47|51.77|52.45|51.75|15
1655692450000|2022-06-20 02:34:10|52.46|51.76|52.42|51.72|52.46|51.76|52.42|51.72|9
1655692460000|2022-06-20 02:34:20|52.43|51.73|52.41|51.71|52.45|51.75|52.39|51.69|14
1655692470000|2022-06-20 02:34:30|52.43|51.73|52.41|51.71|52.43|51.73|52.39|51.69|17
1655692480000|2022-06-20 02:34:40|52.42|51.72|52.44|51.74|52.47|51.77|52.42|51.72|15
1655692490000|2022-06-20 02:34:50|52.43|51.73|52.44|51.74|52.44|51.74|52.42|51.72|12
1655692500000|2022-06-20 02:35:00|52.43|51.73|52.42|51.72|52.46|51.76|52.4|51.7|20
1655692510000|2022-06-20 02:35:10|52.43|51.73|52.44|51.74|52.46|51.76|52.43|51.73|11
1655692520000|2022-06-20 02:35:20|52.43|51.73|52.45|51.75|52.47|51.77|52.43|51.73|11
1655692530000|2022-06-20 02:35:30|52.47|51.77|52.42|51.72|52.48|51.78|52.42|51.72|17
1655692540000|2022-06-20 02:35:40|52.43|51.73|52.45|51.75|52.45|51.75|52.41|51.71|19
1655692550000|2022-06-20 02:35:50|52.47|51.77|52.49|51.79|52.5|51.8|52.46|51.76|12
1655692560000|2022-06-20 02:36:00|52.48|51.78|52.5|51.8|52.51|51.81|52.47|51.77|17
1655692570000|2022-06-20 02:36:10|52.49|51.79|52.49|51.79|52.51|51.81|52.48|51.78|15
1655692580000|2022-06-20 02:36:20|52.48|51.78|52.4|51.7|52.48|51.78|52.36|51.66|23
1655692590000|2022-06-20 02:36:30|52.39|51.69|52.38|51.68|52.4|51.7|52.33|51.63|9
1655692600000|2022-06-20 02:36:40|52.39|51.69|52.35|51.65|52.39|51.69|52.34|51.64|15
1655692610000|2022-06-20 02:36:50|52.33|51.63|52.35|51.65|52.36|51.66|52.33|51.63|7
1655692620000|2022-06-20 02:37:00|52.37|51.67|52.34|51.64|52.37|51.67|52.34|51.64|16
1655692630000|2022-06-20 02:37:10|52.33|51.63|52.27|51.57|52.33|51.63|52.27|51.57|16
1655692640000|2022-06-20 02:37:20|52.26|51.56|52.27|51.57|52.31|51.61|52.26|51.56|11
1655692650000|2022-06-20 02:37:30|52.28|51.58|52.28|51.58|52.35|51.65|52.26|51.56|14
1655692660000|2022-06-20 02:37:40|52.29|51.59|52.29|51.59|52.31|51.61|52.26|51.56|19
1655692670000|2022-06-20 02:37:50|52.3|51.6|52.34|51.64|52.34|51.64|52.28|51.58|16
1655692680000|2022-06-20 02:38:00|52.35|51.65|52.35|51.65|52.39|51.69|52.34|51.64|12
1655692690000|2022-06-20 02:38:10|52.36|51.66|52.38|51.68|52.4|51.7|52.34|51.64|15
1655692700000|2022-06-20 02:38:20|52.39|51.69|52.41|51.71|52.44|51.74|52.38|51.68|20
1655692710000|2022-06-20 02:38:30|52.42|51.72|52.38|51.68|52.43|51.73|52.38|51.68|16
1655692720000|2022-06-20 02:38:40|52.36|51.66|52.33|51.63|52.37|51.67|52.31|51.61|16
1655692730000|2022-06-20 02:38:50|52.32|51.62|52.38|51.68|52.4|51.7|52.32|51.62|14
1655692740000|2022-06-20 02:39:00|52.37|51.67|52.35|51.65|52.39|51.69|52.34|51.64|23
1655692750000|2022-06-20 02:39:10|52.36|51.66|52.39|51.69|52.39|51.69|52.36|51.66|12
1655692760000|2022-06-20 02:39:20|52.38|51.68|52.39|51.69|52.4|51.7|52.38|51.68|11
1655692770000|2022-06-20 02:39:30|52.38|51.68|52.39|51.69|52.43|51.73|52.38|51.68|13
1655692780000|2022-06-20 02:39:40|52.38|51.68|52.35|51.65|52.4|51.7|52.35|51.65|10
1655692790000|2022-06-20 02:39:50|52.38|51.68|52.38|51.68|52.38|51.68|52.35|51.65|10
1655692800000|2022-06-20 02:40:00|52.37|51.67|52.39|51.69|52.4|51.7|52.36|51.66|11
1655692810000|2022-06-20 02:40:10|52.4|51.7|52.41|51.71|52.44|51.74|52.4|51.7|14
1655692820000|2022-06-20 02:40:20|52.42|51.72|52.44|51.74|52.47|51.77|52.42|51.72|10
1655692830000|2022-06-20 02:40:30|52.46|51.76|52.45|51.75|52.47|51.77|52.44|51.74|14
1655692840000|2022-06-20 02:40:40|52.44|51.74|52.43|51.73|52.46|51.76|52.43|51.73|7
1655692850000|2022-06-20 02:40:50|52.44|51.74|52.44|51.74|52.45|51.75|52.42|51.72|12
1655692860000|2022-06-20 02:41:00|52.43|51.73|52.44|51.74|52.46|51.76|52.43|51.73|12
1655692870000|2022-06-20 02:41:10|52.42|51.72|52.42|51.72|52.44|51.74|52.41|51.71|18
1655692880000|2022-06-20 02:41:20|52.43|51.73|52.43|51.73|52.44|51.74|52.42|51.72|4
1655692890000|2022-06-20 02:41:30|52.45|51.75|52.45|51.75|52.47|51.77|52.43|51.73|8
1655692900000|2022-06-20 02:41:40|52.44|51.74|52.44|51.74|52.45|51.75|52.43|51.73|18
1655692910000|2022-06-20 02:41:50|52.45|51.75|52.42|51.72|52.45|51.75|52.42|51.72|12
1655692920000|2022-06-20 02:42:00|52.43|51.73|52.44|51.74|52.44|51.74|52.42|51.72|6
1655692930000|2022-06-20 02:42:10|52.43|51.73|52.42|51.72|52.45|51.75|52.42|51.72|7
1655692940000|2022-06-20 02:42:20|52.43|51.73|52.44|51.74|52.45|51.75|52.43|51.73|8
1655692950000|2022-06-20 02:42:30|52.45|51.75|52.5|51.8|52.51|51.81|52.45|51.75|18
1655692960000|2022-06-20 02:42:40|52.51|51.81|52.53|51.83|52.53|51.83|52.5|51.8|13
1655692970000|2022-06-20 02:42:50|52.55|51.85|52.52|51.82|52.57|51.87|52.52|51.82|17
1655692980000|2022-06-20 02:43:00|52.51|51.81|52.48|51.78|52.52|51.82|52.47|51.77|15
1655692990000|2022-06-20 02:43:10|52.46|51.76|52.47|51.77|52.48|51.78|52.44|51.74|14
1655693000000|2022-06-20 02:43:20|52.48|51.78|52.46|51.76|52.48|51.78|52.44|51.74|9
1655693010000|2022-06-20 02:43:30|52.45|51.75|52.5|51.8|52.5|51.8|52.45|51.75|10
1655693020000|2022-06-20 02:43:40|52.49|51.79|52.53|51.83|52.53|51.83|52.49|51.79|10
1655693030000|2022-06-20 02:43:50|52.54|51.84|52.53|51.83|52.55|51.85|52.52|51.82|12
1655693040000|2022-06-20 02:44:00|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|15
1655693050000|2022-06-20 02:44:10|52.55|51.85|52.6|51.9|52.61|51.91|52.55|51.85|14
1655693060000|2022-06-20 02:44:20|52.59|51.89|52.57|51.87|52.6|51.9|52.57|51.87|14
1655693070000|2022-06-20 02:44:30|52.58|51.88|52.55|51.85|52.58|51.88|52.53|51.83|18
1655693080000|2022-06-20 02:44:40|52.56|51.86|52.56|51.86|52.59|51.89|52.54|51.84|11
1655693090000|2022-06-20 02:44:50|52.59|51.89|52.59|51.89|52.59|51.89|52.57|51.87|15
1655693100000|2022-06-20 02:45:00|52.6|51.9|52.6|51.9|52.63|51.93|52.59|51.89|15
1655693110000|2022-06-20 02:45:10|52.61|51.91|52.61|51.91|52.62|51.92|52.58|51.88|11
1655693120000|2022-06-20 02:45:20|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|8
1655693130000|2022-06-20 02:45:30|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|14
1655693140000|2022-06-20 02:45:40|52.64|51.94|52.61|51.91|52.64|51.94|52.6|51.9|16
1655693150000|2022-06-20 02:45:50|52.62|51.92|52.58|51.88|52.62|51.92|52.58|51.88|14
1655693160000|2022-06-20 02:46:00|52.59|51.89|52.61|51.91|52.61|51.91|52.58|51.88|12
1655693170000|2022-06-20 02:46:10|52.6|51.9|52.6|51.9|52.62|51.92|52.58|51.88|12
1655693180000|2022-06-20 02:46:20|52.61|51.91|52.61|51.91|52.63|51.93|52.6|51.9|17
1655693190000|2022-06-20 02:46:30|52.6|51.9|52.6|51.9|52.61|51.91|52.6|51.9|9
1655693200000|2022-06-20 02:46:40|52.61|51.91|52.59|51.89|52.61|51.91|52.59|51.89|3
1655693210000|2022-06-20 02:46:50|52.6|51.9|52.62|51.92|52.62|51.92|52.6|51.9|5
1655693220000|2022-06-20 02:47:00|52.61|51.91|52.6|51.9|52.62|51.92|52.59|51.89|12
1655693230000|2022-06-20 02:47:10|52.61|51.91|52.62|51.92|52.63|51.93|52.61|51.91|7
1655693240000|2022-06-20 02:47:20|52.63|51.93|52.73|52.03|52.73|52.03|52.63|51.93|14
1655693250000|2022-06-20 02:47:30|52.72|52.02|52.72|52.02|52.79|52.09|52.72|52.02|15
1655693260000|2022-06-20 02:47:40|52.77|52.07|52.75|52.05|52.77|52.07|52.74|52.04|18
1655693270000|2022-06-20 02:47:50|52.76|52.06|52.75|52.05|52.79|52.09|52.75|52.05|18
1655693280000|2022-06-20 02:48:00|52.74|52.04|52.72|52.02|52.75|52.05|52.69|51.99|15
1655693290000|2022-06-20 02:48:10|52.71|52.01|52.72|52.02|52.73|52.03|52.7|52|8
1655693300000|2022-06-20 02:48:20|52.73|52.03|52.7|52|52.73|52.03|52.68|51.98|16
1655693310000|2022-06-20 02:48:30|52.71|52.01|52.69|51.99|52.73|52.03|52.66|51.96|18
1655693320000|2022-06-20 02:48:40|52.66|51.96|52.64|51.94|52.68|51.98|52.6|51.9|14
1655693330000|2022-06-20 02:48:50|52.66|51.96|52.59|51.89|52.66|51.96|52.59|51.89|12
1655693340000|2022-06-20 02:49:00|52.61|51.91|52.6|51.9|52.64|51.94|52.6|51.9|13
1655693350000|2022-06-20 02:49:10|52.61|51.91|52.93|52.23|52.95|52.25|52.61|51.91|22
1655693360000|2022-06-20 02:49:20|52.91|52.21|52.9|52.2|52.93|52.23|52.9|52.2|11
1655693370000|2022-06-20 02:49:30|52.89|52.19|52.94|52.24|52.96|52.26|52.88|52.18|21
1655693380000|2022-06-20 02:49:40|52.99|52.29|52.98|52.28|53|52.3|52.97|52.27|11
1655693390000|2022-06-20 02:49:50|52.99|52.29|53.04|52.34|53.04|52.34|52.99|52.29|10
1655693400000|2022-06-20 02:50:00|53.01|52.31|52.98|52.28|53.02|52.32|52.97|52.27|18
1655693410000|2022-06-20 02:50:10|52.99|52.29|53.14|52.44|53.2|52.5|52.98|52.28|27
1655693420000|2022-06-20 02:50:20|53.15|52.45|53.11|52.41|53.15|52.45|53.09|52.39|26
1655693430000|2022-06-20 02:50:30|53.12|52.42|53.12|52.42|53.12|52.42|53.12|52.42|1
1655693440000|2022-06-20 02:50:40|53.13|52.43|53.1|52.4|53.15|52.45|53.1|52.4|17
1655693450000|2022-06-20 02:50:50|53.13|52.43|53.13|52.43|53.14|52.44|53.11|52.41|14
1655693460000|2022-06-20 02:51:00|53.14|52.44|53.05|52.35|53.16|52.46|53.05|52.35|19
1655693470000|2022-06-20 02:51:10|53.07|52.37|53.03|52.33|53.08|52.38|53.03|52.33|18
1655693480000|2022-06-20 02:51:20|53.01|52.31|53.05|52.35|53.06|52.36|53.01|52.31|20
1655693490000|2022-06-20 02:51:30|53.07|52.37|53.04|52.34|53.07|52.37|53.04|52.34|13
1655693500000|2022-06-20 02:51:40|53.06|52.36|53.08|52.38|53.09|52.39|53.05|52.35|10
1655693510000|2022-06-20 02:51:50|53.07|52.37|53.09|52.39|53.09|52.39|53.07|52.37|9
1655693520000|2022-06-20 02:52:00|53.1|52.4|53.1|52.4|53.13|52.43|53.1|52.4|14
1655693530000|2022-06-20 02:52:10|53.11|52.41|53.11|52.41|53.11|52.41|53.1|52.4|11
1655693540000|2022-06-20 02:52:20|53.13|52.43|53.12|52.42|53.14|52.44|53.11|52.41|7
1655693550000|2022-06-20 02:52:30|53.13|52.43|53.08|52.38|53.13|52.43|53.07|52.37|16
1655693560000|2022-06-20 02:52:40|53.07|52.37|53.11|52.41|53.11|52.41|53.07|52.37|11
1655693570000|2022-06-20 02:52:50|53.1|52.4|53.03|52.33|53.12|52.42|53|52.3|15
1655693580000|2022-06-20 02:53:00|53|52.3|53.01|52.31|53.02|52.32|52.99|52.29|13
1655693590000|2022-06-20 02:53:10|53.02|52.32|53.03|52.33|53.03|52.33|53.01|52.31|8
1655693600000|2022-06-20 02:53:20|53.02|52.32|53.14|52.44|53.16|52.46|53.02|52.32|19
1655693610000|2022-06-20 02:53:30|53.15|52.45|53.12|52.42|53.16|52.46|53.12|52.42|9
1655693620000|2022-06-20 02:53:40|53.13|52.43|53.11|52.41|53.15|52.45|53.11|52.41|12
1655693630000|2022-06-20 02:53:50|53.12|52.42|53.11|52.41|53.12|52.42|53.09|52.39|4
1655693640000|2022-06-20 02:54:00|53.1|52.4|53.06|52.36|53.12|52.42|53.04|52.34|11
1655693650000|2022-06-20 02:54:10|53.04|52.34|53.07|52.37|53.09|52.39|53.04|52.34|16
1655693660000|2022-06-20 02:54:20|53.06|52.36|53.07|52.37|53.08|52.38|53.05|52.35|15
1655693670000|2022-06-20 02:54:30|53.06|52.36|53.04|52.34|53.07|52.37|53.03|52.33|12
1655693680000|2022-06-20 02:54:40|53.03|52.33|53.02|52.32|53.04|52.34|53|52.3|14
1655693690000|2022-06-20 02:54:50|53.03|52.33|53.08|52.38|53.09|52.39|53.02|52.32|13
1655693700000|2022-06-20 02:55:00|53.09|52.39|53.08|52.38|53.11|52.41|53.06|52.36|18
1655693710000|2022-06-20 02:55:10|53.07|52.37|53.06|52.36|53.1|52.4|53.04|52.34|7
1655693720000|2022-06-20 02:55:20|53.03|52.33|53.04|52.34|53.07|52.37|53.01|52.31|16
1655693730000|2022-06-20 02:55:30|53.05|52.35|53.06|52.36|53.07|52.37|53.05|52.35|11
1655693740000|2022-06-20 02:55:40|53.05|52.35|53.07|52.37|53.09|52.39|53.05|52.35|18
1655693750000|2022-06-20 02:55:50|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|8
1655693760000|2022-06-20 02:56:00|53.06|52.36|52.95|52.25|53.09|52.39|52.93|52.23|16
1655693770000|2022-06-20 02:56:10|52.94|52.24|52.93|52.23|52.96|52.26|52.91|52.21|14
1655693780000|2022-06-20 02:56:20|52.92|52.22|52.94|52.24|52.96|52.26|52.91|52.21|15
1655693790000|2022-06-20 02:56:30|52.93|52.23|52.76|52.06|52.93|52.23|52.75|52.05|21
1655693800000|2022-06-20 02:56:40|52.77|52.07|52.79|52.09|52.8|52.1|52.74|52.04|14
1655693810000|2022-06-20 02:56:50|52.78|52.08|52.77|52.07|52.79|52.09|52.75|52.05|14
1655693820000|2022-06-20 02:57:00|52.78|52.08|52.75|52.05|52.79|52.09|52.75|52.05|16
1655693830000|2022-06-20 02:57:10|52.76|52.06|52.75|52.05|52.77|52.07|52.75|52.05|8
1655693840000|2022-06-20 02:57:20|52.74|52.04|52.81|52.11|52.82|52.12|52.74|52.04|11
1655693850000|2022-06-20 02:57:30|52.82|52.12|52.84|52.14|52.87|52.17|52.81|52.11|17
1655693860000|2022-06-20 02:57:40|52.83|52.13|52.82|52.12|52.84|52.14|52.81|52.11|10
1655693870000|2022-06-20 02:57:50|52.81|52.11|52.79|52.09|52.82|52.12|52.78|52.08|11
1655693880000|2022-06-20 02:58:00|52.8|52.1|52.79|52.09|52.81|52.11|52.78|52.08|13
1655693890000|2022-06-20 02:58:10|52.78|52.08|52.79|52.09|52.79|52.09|52.78|52.08|4
1655693900000|2022-06-20 02:58:20|52.78|52.08|52.8|52.1|52.8|52.1|52.78|52.08|7
1655693910000|2022-06-20 02:58:30|52.79|52.09|52.79|52.09|52.79|52.09|52.78|52.08|7
1655693920000|2022-06-20 02:58:40|52.78|52.08|52.78|52.08|52.79|52.09|52.76|52.06|8
1655693930000|2022-06-20 02:58:50|52.8|52.1|52.76|52.06|52.8|52.1|52.74|52.04|5
1655693940000|2022-06-20 02:59:00|52.77|52.07|52.79|52.09|52.79|52.09|52.75|52.05|12
1655693950000|2022-06-20 02:59:10|52.8|52.1|52.8|52.1|52.8|52.1|52.78|52.08|4
1655693960000|2022-06-20 02:59:20|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|4
1655693970000|2022-06-20 02:59:30|52.79|52.09|52.78|52.08|52.8|52.1|52.77|52.07|7
1655693980000|2022-06-20 02:59:40|52.79|52.09|52.78|52.08|52.8|52.1|52.77|52.07|10
1655693990000|2022-06-20 02:59:50|52.77|52.07|52.82|52.12|52.82|52.12|52.77|52.07|9
1655694000000|2022-06-20 03:00:00|52.83|52.13|52.8|52.1|52.83|52.13|52.77|52.07|22
1655694010000|2022-06-20 03:00:10|52.81|52.11|52.76|52.06|52.81|52.11|52.74|52.04|17
1655694020000|2022-06-20 03:00:20|52.77|52.07|52.68|51.98|52.77|52.07|52.65|51.95|25
1655694030000|2022-06-20 03:00:30|52.69|51.99|52.73|52.03|52.73|52.03|52.68|51.98|11
1655694040000|2022-06-20 03:00:40|52.74|52.04|52.82|52.12|52.82|52.12|52.74|52.04|14
1655694050000|2022-06-20 03:00:50|52.81|52.11|52.77|52.07|52.81|52.11|52.76|52.06|13
1655694060000|2022-06-20 03:01:00|52.74|52.04|52.72|52.02|52.77|52.07|52.71|52.01|19
1655694070000|2022-06-20 03:01:10|52.71|52.01|52.69|51.99|52.72|52.02|52.65|51.95|17
1655694080000|2022-06-20 03:01:20|52.68|51.98|52.65|51.95|52.71|52.01|52.63|51.93|18
1655694090000|2022-06-20 03:01:30|52.67|51.97|52.65|51.95|52.67|51.97|52.63|51.93|15
1655694100000|2022-06-20 03:01:40|52.64|51.94|52.63|51.93|52.65|51.95|52.63|51.93|9
1655694110000|2022-06-20 03:01:50|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|8
1655694120000|2022-06-20 03:02:00|52.61|51.91|52.62|51.92|52.64|51.94|52.61|51.91|17
1655694130000|2022-06-20 03:02:10|52.63|51.93|52.62|51.92|52.63|51.93|52.6|51.9|13
1655694140000|2022-06-20 03:02:20|52.61|51.91|52.6|51.9|52.63|51.93|52.6|51.9|18
1655694150000|2022-06-20 03:02:30|52.62|51.92|52.6|51.9|52.62|51.92|52.59|51.89|11
1655694160000|2022-06-20 03:02:40|52.59|51.89|52.6|51.9|52.61|51.91|52.59|51.89|6
1655694170000|2022-06-20 03:02:50|52.61|51.91|52.6|51.9|52.61|51.91|52.6|51.9|2
1655694180000|2022-06-20 03:03:00|52.61|51.91|52.62|51.92|52.63|51.93|52.61|51.91|4
1655694190000|2022-06-20 03:03:10|52.63|51.93|52.62|51.92|52.65|51.95|52.62|51.92|13
1655694200000|2022-06-20 03:03:20|52.63|51.93|52.62|51.92|52.63|51.93|52.61|51.91|6
1655694210000|2022-06-20 03:03:30|52.63|51.93|52.61|51.91|52.63|51.93|52.61|51.91|3
1655694220000|2022-06-20 03:03:40|52.6|51.9|52.6|51.9|52.6|51.9|52.59|51.89|11
1655694230000|2022-06-20 03:03:50|52.61|51.91|52.59|51.89|52.61|51.91|52.59|51.89|7
1655694240000|2022-06-20 03:04:00|52.6|51.9|52.58|51.88|52.6|51.9|52.57|51.87|11
1655694250000|2022-06-20 03:04:10|52.57|51.87|52.55|51.85|52.58|51.88|52.54|51.84|7
1655694260000|2022-06-20 03:04:20|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1655694270000|2022-06-20 03:04:30|52.55|51.85|52.54|51.84|52.56|51.86|52.54|51.84|7
1655694280000|2022-06-20 03:04:40|52.5|51.8|52.49|51.79|52.5|51.8|52.47|51.77|17
1655694290000|2022-06-20 03:04:50|52.47|51.77|52.45|51.75|52.49|51.79|52.44|51.74|17
1655694300000|2022-06-20 03:05:00|52.46|51.76|52.48|51.78|52.5|51.8|52.45|51.75|11
1655694310000|2022-06-20 03:05:10|52.47|51.77|52.47|51.77|52.48|51.78|52.44|51.74|14
1655694320000|2022-06-20 03:05:20|52.46|51.76|52.46|51.76|52.51|51.81|52.45|51.75|13
1655694330000|2022-06-20 03:05:30|52.47|51.77|52.33|51.63|52.47|51.77|52.3|51.6|20
1655694340000|2022-06-20 03:05:40|52.34|51.64|52.37|51.67|52.37|51.67|52.33|51.63|9
1655694350000|2022-06-20 03:05:50|52.38|51.68|52.42|51.72|52.42|51.72|52.38|51.68|10
1655694360000|2022-06-20 03:06:00|52.43|51.73|52.42|51.72|52.44|51.74|52.42|51.72|12
1655694370000|2022-06-20 03:06:10|52.41|51.71|52.41|51.71|52.43|51.73|52.39|51.69|13
1655694380000|2022-06-20 03:06:20|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|7
1655694390000|2022-06-20 03:06:30|52.4|51.7|52.41|51.71|52.41|51.71|52.4|51.7|2
1655694400000|2022-06-20 03:06:40|52.45|51.75|52.45|51.75|52.47|51.77|52.44|51.74|14
1655694410000|2022-06-20 03:06:50|52.46|51.76|52.58|51.88|52.61|51.91|52.46|51.76|23
1655694420000|2022-06-20 03:07:00|52.6|51.9|52.66|51.96|52.66|51.96|52.58|51.88|19
1655694430000|2022-06-20 03:07:10|52.64|51.94|52.82|52.12|52.82|52.12|52.64|51.94|21
1655694440000|2022-06-20 03:07:20|52.81|52.11|52.83|52.13|52.85|52.15|52.76|52.06|25
1655694450000|2022-06-20 03:07:30|52.84|52.14|52.87|52.17|52.9|52.2|52.83|52.13|24
1655694460000|2022-06-20 03:07:40|52.88|52.18|52.88|52.18|52.91|52.21|52.85|52.15|14
1655694470000|2022-06-20 03:07:50|52.9|52.2|52.88|52.18|52.91|52.21|52.86|52.16|16
1655694480000|2022-06-20 03:08:00|52.87|52.17|52.84|52.14|52.87|52.17|52.81|52.11|19
1655694490000|2022-06-20 03:08:10|52.85|52.15|52.8|52.1|52.85|52.15|52.8|52.1|19
1655694500000|2022-06-20 03:08:20|52.82|52.12|52.8|52.1|52.82|52.12|52.78|52.08|14
1655694510000|2022-06-20 03:08:30|52.81|52.11|52.78|52.08|52.82|52.12|52.75|52.05|24
1655694520000|2022-06-20 03:08:40|52.79|52.09|52.76|52.06|52.8|52.1|52.75|52.05|6
1655694530000|2022-06-20 03:08:50|52.77|52.07|52.77|52.07|52.78|52.08|52.74|52.04|10
1655694540000|2022-06-20 03:09:00|52.78|52.08|52.76|52.06|52.78|52.08|52.73|52.03|17
1655694550000|2022-06-20 03:09:10|52.75|52.05|52.77|52.07|52.78|52.08|52.74|52.04|14
1655694560000|2022-06-20 03:09:20|52.78|52.08|52.77|52.07|52.81|52.11|52.75|52.05|15
1655694570000|2022-06-20 03:09:30|52.78|52.08|52.78|52.08|52.79|52.09|52.75|52.05|11
1655694580000|2022-06-20 03:09:40|52.77|52.07|52.79|52.09|52.79|52.09|52.76|52.06|7
1655694590000|2022-06-20 03:09:50|52.78|52.08|52.78|52.08|52.79|52.09|52.77|52.07|14
1655694600000|2022-06-20 03:10:00|52.76|52.06|52.78|52.08|52.79|52.09|52.75|52.05|11
1655694610000|2022-06-20 03:10:10|52.79|52.09|52.77|52.07|52.79|52.09|52.76|52.06|12
1655694620000|2022-06-20 03:10:20|52.76|52.06|52.78|52.08|52.78|52.08|52.75|52.05|15
1655694630000|2022-06-20 03:10:30|52.76|52.06|52.75|52.05|52.78|52.08|52.74|52.04|15
1655694640000|2022-06-20 03:10:40|52.76|52.06|52.76|52.06|52.77|52.07|52.76|52.06|7
1655694650000|2022-06-20 03:10:50|52.77|52.07|52.78|52.08|52.78|52.08|52.77|52.07|2
1655694660000|2022-06-20 03:11:00|52.79|52.09|52.86|52.16|52.86|52.16|52.79|52.09|12
1655694670000|2022-06-20 03:11:10|52.85|52.15|52.86|52.16|52.86|52.16|52.82|52.12|15
1655694680000|2022-06-20 03:11:20|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|10
1655694690000|2022-06-20 03:11:30|52.85|52.15|52.86|52.16|52.88|52.18|52.84|52.14|11
1655694700000|2022-06-20 03:11:40|52.87|52.17|52.87|52.17|52.89|52.19|52.85|52.15|16
1655694710000|2022-06-20 03:11:50|52.85|52.15|52.91|52.21|52.91|52.21|52.85|52.15|17
1655694720000|2022-06-20 03:12:00|52.92|52.22|52.91|52.21|52.93|52.23|52.89|52.19|13
1655694730000|2022-06-20 03:12:10|52.92|52.22|52.9|52.2|52.95|52.25|52.9|52.2|13
1655694740000|2022-06-20 03:12:20|52.89|52.19|52.9|52.2|52.91|52.21|52.88|52.18|18
1655694750000|2022-06-20 03:12:30|52.91|52.21|52.92|52.22|52.92|52.22|52.9|52.2|14
1655694760000|2022-06-20 03:12:40|52.93|52.23|52.92|52.22|52.93|52.23|52.9|52.2|17
1655694770000|2022-06-20 03:12:50|52.93|52.23|52.89|52.19|52.93|52.23|52.89|52.19|20
1655694780000|2022-06-20 03:13:00|52.9|52.2|52.9|52.2|52.91|52.21|52.88|52.18|9
1655694790000|2022-06-20 03:13:10|52.91|52.21|52.92|52.22|52.92|52.22|52.9|52.2|9
1655694800000|2022-06-20 03:13:20|52.93|52.23|52.92|52.22|52.93|52.23|52.88|52.18|12
1655694810000|2022-06-20 03:13:30|52.91|52.21|52.92|52.22|52.92|52.22|52.91|52.21|10
1655694820000|2022-06-20 03:13:40|52.89|52.19|52.89|52.19|52.9|52.2|52.88|52.18|5
1655694830000|2022-06-20 03:13:50|52.86|52.16|52.9|52.2|52.9|52.2|52.86|52.16|18
1655694840000|2022-06-20 03:14:00|52.89|52.19|52.88|52.18|52.9|52.2|52.87|52.17|10
1655694850000|2022-06-20 03:14:10|52.86|52.16|52.84|52.14|52.88|52.18|52.81|52.11|16
1655694860000|2022-06-20 03:14:20|52.85|52.15|52.82|52.12|52.85|52.15|52.81|52.11|16
1655694870000|2022-06-20 03:14:30|52.78|52.08|52.79|52.09|52.82|52.12|52.76|52.06|12
1655694880000|2022-06-20 03:14:40|52.8|52.1|52.79|52.09|52.8|52.1|52.77|52.07|14
1655694890000|2022-06-20 03:14:50|52.78|52.08|52.8|52.1|52.81|52.11|52.77|52.07|7
1655694900000|2022-06-20 03:15:00|52.81|52.11|52.77|52.07|52.83|52.13|52.77|52.07|17
1655694910000|2022-06-20 03:15:10|52.78|52.08|52.74|52.04|52.78|52.08|52.74|52.04|11
1655694920000|2022-06-20 03:15:20|52.73|52.03|52.74|52.04|52.74|52.04|52.72|52.02|13
1655694930000|2022-06-20 03:15:30|52.76|52.06|52.71|52.01|52.76|52.06|52.68|51.98|15
1655694940000|2022-06-20 03:15:40|52.7|52|52.74|52.04|52.76|52.06|52.69|51.99|13
1655694950000|2022-06-20 03:15:50|52.72|52.02|52.75|52.05|52.75|52.05|52.72|52.02|6
1655694960000|2022-06-20 03:16:00|52.74|52.04|52.72|52.02|52.76|52.06|52.71|52.01|12
1655694970000|2022-06-20 03:16:10|52.71|52.01|52.7|52|52.73|52.03|52.68|51.98|16
1655694980000|2022-06-20 03:16:20|52.72|52.02|52.61|51.91|52.72|52.02|52.6|51.9|20
1655694990000|2022-06-20 03:16:30|52.62|51.92|52.62|51.92|52.66|51.96|52.61|51.91|8
1655695000000|2022-06-20 03:16:40|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|12
1655695010000|2022-06-20 03:16:50|52.6|51.9|52.62|51.92|52.63|51.93|52.6|51.9|19
1655695020000|2022-06-20 03:17:00|52.61|51.91|52.6|51.9|52.62|51.92|52.59|51.89|9
1655695030000|2022-06-20 03:17:10|52.59|51.89|52.56|51.86|52.6|51.9|52.55|51.85|9
1655695040000|2022-06-20 03:17:20|52.55|51.85|52.56|51.86|52.56|51.86|52.54|51.84|6
1655695050000|2022-06-20 03:17:30|52.57|51.87|52.58|51.88|52.62|51.92|52.56|51.86|19
1655695060000|2022-06-20 03:17:40|52.59|51.89|52.73|52.03|52.73|52.03|52.58|51.88|15
1655695070000|2022-06-20 03:17:50|52.72|52.02|52.74|52.04|52.76|52.06|52.72|52.02|17
1655695080000|2022-06-20 03:18:00|52.75|52.05|52.72|52.02|52.75|52.05|52.7|52|12
1655695090000|2022-06-20 03:18:10|52.71|52.01|52.7|52|52.72|52.02|52.68|51.98|12
1655695100000|2022-06-20 03:18:20|52.71|52.01|52.69|51.99|52.71|52.01|52.68|51.98|7
1655695110000|2022-06-20 03:18:30|52.68|51.98|52.67|51.97|52.68|51.98|52.66|51.96|9
1655695120000|2022-06-20 03:18:40|52.68|51.98|52.67|51.97|52.69|51.99|52.66|51.96|11
1655695130000|2022-06-20 03:18:50|52.68|51.98|52.72|52.02|52.72|52.02|52.68|51.98|17
1655695140000|2022-06-20 03:19:00|52.71|52.01|52.7|52|52.71|52.01|52.68|51.98|15
1655695150000|2022-06-20 03:19:10|52.69|51.99|52.69|51.99|52.69|51.99|52.69|51.99|1
1655695160000|2022-06-20 03:19:20|52.68|51.98|52.71|52.01|52.71|52.01|52.68|51.98|12
1655695170000|2022-06-20 03:19:30|52.72|52.02|52.7|52|52.74|52.04|52.7|52|13
1655695180000|2022-06-20 03:19:40|52.73|52.03|52.74|52.04|52.74|52.04|52.71|52.01|16
1655695190000|2022-06-20 03:19:50|52.73|52.03|52.72|52.02|52.74|52.04|52.71|52.01|11
1655695200000|2022-06-20 03:20:00|52.73|52.03|52.73|52.03|52.73|52.03|52.69|51.99|16
1655695210000|2022-06-20 03:20:10|52.72|52.02|52.67|51.97|52.73|52.03|52.62|51.92|20
1655695220000|2022-06-20 03:20:20|52.68|51.98|52.62|51.92|52.68|51.98|52.62|51.92|13
1655695230000|2022-06-20 03:20:30|52.6|51.9|52.62|51.92|52.64|51.94|52.58|51.88|18
1655695240000|2022-06-20 03:20:40|52.63|51.93|52.63|51.93|52.64|51.94|52.6|51.9|18
1655695250000|2022-06-20 03:20:50|52.62|51.92|52.63|51.93|52.64|51.94|52.62|51.92|10
1655695260000|2022-06-20 03:21:00|52.62|51.92|52.65|51.95|52.66|51.96|52.62|51.92|13
1655695270000|2022-06-20 03:21:10|52.66|51.96|52.67|51.97|52.69|51.99|52.66|51.96|12
1655695280000|2022-06-20 03:21:20|52.68|51.98|52.7|52|52.7|52|52.66|51.96|13
1655695290000|2022-06-20 03:21:30|52.72|52.02|52.73|52.03|52.78|52.08|52.72|52.02|18
1655695300000|2022-06-20 03:21:40|52.75|52.05|52.71|52.01|52.75|52.05|52.7|52|12
1655695310000|2022-06-20 03:21:50|52.72|52.02|52.77|52.07|52.77|52.07|52.72|52.02|16
1655695320000|2022-06-20 03:22:00|52.76|52.06|52.77|52.07|52.78|52.08|52.76|52.06|8
1655695330000|2022-06-20 03:22:10|52.76|52.06|52.78|52.08|52.79|52.09|52.76|52.06|10
1655695340000|2022-06-20 03:22:20|52.77|52.07|52.79|52.09|52.8|52.1|52.77|52.07|10
1655695350000|2022-06-20 03:22:30|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|2
1655695360000|2022-06-20 03:22:40|52.78|52.08|52.82|52.12|52.82|52.12|52.78|52.08|11
1655695370000|2022-06-20 03:22:50|52.81|52.11|52.85|52.15|52.85|52.15|52.81|52.11|11
1655695380000|2022-06-20 03:23:00|52.84|52.14|52.82|52.12|52.84|52.14|52.82|52.12|8
1655695390000|2022-06-20 03:23:10|52.84|52.14|52.82|52.12|52.84|52.14|52.81|52.11|9
1655695400000|2022-06-20 03:23:20|52.83|52.13|52.8|52.1|52.83|52.13|52.78|52.08|12
1655695410000|2022-06-20 03:23:30|52.81|52.11|52.79|52.09|52.82|52.12|52.78|52.08|14
1655695420000|2022-06-20 03:23:40|52.78|52.08|52.82|52.12|52.84|52.14|52.78|52.08|16
1655695430000|2022-06-20 03:23:50|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|4
1655695440000|2022-06-20 03:24:00|52.82|52.12|52.82|52.12|52.84|52.14|52.82|52.12|5
1655695450000|2022-06-20 03:24:10|52.83|52.13|52.82|52.12|52.83|52.13|52.82|52.12|2
1655695460000|2022-06-20 03:24:20|52.81|52.11|52.86|52.16|52.86|52.16|52.81|52.11|10
1655695470000|2022-06-20 03:24:30|52.87|52.17|52.89|52.19|52.89|52.19|52.86|52.16|11
1655695480000|2022-06-20 03:24:40|52.88|52.18|52.86|52.16|52.88|52.18|52.85|52.15|12
1655695490000|2022-06-20 03:24:50|52.85|52.15|52.85|52.15|52.85|52.15|52.83|52.13|9
1655695500000|2022-06-20 03:25:00|52.87|52.17|52.85|52.15|52.87|52.17|52.84|52.14|11
1655695510000|2022-06-20 03:25:10|52.86|52.16|52.86|52.16|52.86|52.16|52.84|52.14|6
1655695520000|2022-06-20 03:25:20|52.85|52.15|52.84|52.14|52.86|52.16|52.84|52.14|4
1655695530000|2022-06-20 03:25:30|52.83|52.13|52.86|52.16|52.86|52.16|52.83|52.13|9
1655695540000|2022-06-20 03:25:40|52.85|52.15|52.87|52.17|52.88|52.18|52.84|52.14|10
1655695550000|2022-06-20 03:25:50|52.86|52.16|52.88|52.18|52.88|52.18|52.86|52.16|3
1655695560000|2022-06-20 03:26:00|52.86|52.16|52.92|52.22|52.92|52.22|52.86|52.16|12
1655695570000|2022-06-20 03:26:10|52.91|52.21|52.93|52.23|52.93|52.23|52.9|52.2|13
1655695580000|2022-06-20 03:26:20|52.95|52.25|53.02|52.32|53.03|52.33|52.95|52.25|23
1655695590000|2022-06-20 03:26:30|53.03|52.33|53.11|52.41|53.17|52.47|53.03|52.33|26
1655695600000|2022-06-20 03:26:40|53.12|52.42|53.08|52.38|53.13|52.43|53.04|52.34|22
1655695610000|2022-06-20 03:26:50|53.07|52.37|53.06|52.36|53.09|52.39|53.03|52.33|22
1655695620000|2022-06-20 03:27:00|53.03|52.33|53.05|52.35|53.07|52.37|53.01|52.31|24
1655695630000|2022-06-20 03:27:10|53.04|52.34|53.04|52.34|53.06|52.36|53.01|52.31|18
1655695640000|2022-06-20 03:27:20|53.02|52.32|52.98|52.28|53.04|52.34|52.98|52.28|11
1655695650000|2022-06-20 03:27:30|52.97|52.27|52.97|52.27|53|52.3|52.95|52.25|15
1655695660000|2022-06-20 03:27:40|52.98|52.28|52.97|52.27|52.98|52.28|52.95|52.25|18
1655695670000|2022-06-20 03:27:50|52.96|52.26|52.96|52.26|52.99|52.29|52.95|52.25|22
1655695680000|2022-06-20 03:28:00|52.95|52.25|52.98|52.28|52.98|52.28|52.95|52.25|10
1655695690000|2022-06-20 03:28:10|52.97|52.27|53.02|52.32|53.03|52.33|52.97|52.27|15
1655695700000|2022-06-20 03:28:20|53.01|52.31|53.04|52.34|53.06|52.36|52.99|52.29|24
1655695710000|2022-06-20 03:28:30|53.05|52.35|53.04|52.34|53.05|52.35|53|52.3|12
1655695720000|2022-06-20 03:28:40|53.03|52.33|53.02|52.32|53.04|52.34|53.01|52.31|7
1655695730000|2022-06-20 03:28:50|53.01|52.31|53.03|52.33|53.04|52.34|53|52.3|14
1655695740000|2022-06-20 03:29:00|53.04|52.34|53.04|52.34|53.04|52.34|53.02|52.32|18
1655695750000|2022-06-20 03:29:10|53.03|52.33|53.04|52.34|53.07|52.37|53.03|52.33|14
1655695760000|2022-06-20 03:29:20|53.05|52.35|53.09|52.39|53.09|52.39|53.04|52.34|9
1655695770000|2022-06-20 03:29:30|53.08|52.38|53.09|52.39|53.1|52.4|53.07|52.37|7
1655695780000|2022-06-20 03:29:40|53.08|52.38|53.05|52.35|53.08|52.38|53.05|52.35|10
1655695790000|2022-06-20 03:29:50|53.07|52.37|53.04|52.34|53.07|52.37|53.04|52.34|9
1655695800000|2022-06-20 03:30:00|53.05|52.35|53.04|52.34|53.05|52.35|53.03|52.33|15
1655695810000|2022-06-20 03:30:10|53.03|52.33|53.04|52.34|53.06|52.36|53.02|52.32|18
1655695820000|2022-06-20 03:30:20|53.05|52.35|53.04|52.34|53.05|52.35|53.02|52.32|10
1655695830000|2022-06-20 03:30:30|53.05|52.35|53.04|52.34|53.05|52.35|53.03|52.33|6
1655695860000|2022-06-20 03:31:00|53.03|52.33|53.03|52.33|53.05|52.35|53.01|52.31|15
1655695870000|2022-06-20 03:31:10|53.02|52.32|53|52.3|53.03|52.33|53|52.3|12
1655695880000|2022-06-20 03:31:20|52.99|52.29|53|52.3|53.01|52.31|52.99|52.29|12
1655695890000|2022-06-20 03:31:30|52.99|52.29|52.97|52.27|52.99|52.29|52.96|52.26|14
1655695900000|2022-06-20 03:31:40|52.96|52.26|52.97|52.27|52.98|52.28|52.96|52.26|16
1655695910000|2022-06-20 03:31:50|52.98|52.28|52.95|52.25|52.98|52.28|52.95|52.25|10
1655695920000|2022-06-20 03:32:00|52.94|52.24|52.91|52.21|52.94|52.24|52.9|52.2|10
1655695930000|2022-06-20 03:32:10|52.92|52.22|52.9|52.2|52.94|52.24|52.89|52.19|21
1655695940000|2022-06-20 03:32:20|52.89|52.19|52.89|52.19|52.91|52.21|52.87|52.17|15
1655695950000|2022-06-20 03:32:30|52.9|52.2|52.86|52.16|52.9|52.2|52.85|52.15|14
1655695960000|2022-06-20 03:32:40|52.87|52.17|52.74|52.04|52.87|52.17|52.7|52|17
1655695970000|2022-06-20 03:32:50|52.76|52.06|52.84|52.14|52.84|52.14|52.76|52.06|14
1655695980000|2022-06-20 03:33:00|52.86|52.16|52.82|52.12|52.87|52.17|52.81|52.11|22
1655695990000|2022-06-20 03:33:10|52.8|52.1|52.83|52.13|52.83|52.13|52.8|52.1|15
1655696000000|2022-06-20 03:33:20|52.82|52.12|52.8|52.1|52.82|52.12|52.8|52.1|11
1655696010000|2022-06-20 03:33:30|52.82|52.12|52.8|52.1|52.82|52.12|52.78|52.08|10
1655696020000|2022-06-20 03:33:40|52.81|52.11|52.79|52.09|52.82|52.12|52.78|52.08|5
1655696030000|2022-06-20 03:33:50|52.78|52.08|52.8|52.1|52.82|52.12|52.78|52.08|14
1655696040000|2022-06-20 03:34:00|52.81|52.11|52.81|52.11|52.83|52.13|52.8|52.1|18
1655696050000|2022-06-20 03:34:10|52.82|52.12|52.83|52.13|52.85|52.15|52.82|52.12|10
1655696060000|2022-06-20 03:34:20|52.84|52.14|52.84|52.14|52.86|52.16|52.83|52.13|10
1655696070000|2022-06-20 03:34:30|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|2
1655696080000|2022-06-20 03:34:40|52.85|52.15|52.85|52.15|52.85|52.15|52.83|52.13|9
1655696090000|2022-06-20 03:34:50|52.84|52.14|52.84|52.14|52.84|52.14|52.84|52.14|1
1655696100000|2022-06-20 03:35:00|52.81|52.11|52.82|52.12|52.83|52.13|52.81|52.11|11
1655696110000|2022-06-20 03:35:10|52.81|52.11|52.87|52.17|52.88|52.18|52.81|52.11|14
1655696120000|2022-06-20 03:35:20|52.86|52.16|52.83|52.13|52.86|52.16|52.82|52.12|14
1655696130000|2022-06-20 03:35:30|52.82|52.12|52.82|52.12|52.84|52.14|52.81|52.11|6
1655696140000|2022-06-20 03:35:40|52.83|52.13|52.83|52.13|52.85|52.15|52.82|52.12|13
1655696150000|2022-06-20 03:35:50|52.84|52.14|52.81|52.11|52.84|52.14|52.81|52.11|14
1655696160000|2022-06-20 03:36:00|52.82|52.12|52.84|52.14|52.84|52.14|52.81|52.11|13
1655696170000|2022-06-20 03:36:10|52.83|52.13|52.84|52.14|52.85|52.15|52.83|52.13|12
1655696180000|2022-06-20 03:36:20|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|6
1655696190000|2022-06-20 03:36:30|52.85|52.15|52.86|52.16|52.86|52.16|52.83|52.13|8
1655696200000|2022-06-20 03:36:40|52.87|52.17|52.86|52.16|52.87|52.17|52.84|52.14|14
1655696210000|2022-06-20 03:36:50|52.85|52.15|52.86|52.16|52.86|52.16|52.84|52.14|8
1655696220000|2022-06-20 03:37:00|52.85|52.15|52.87|52.17|52.87|52.17|52.85|52.15|11
1655696230000|2022-06-20 03:37:10|52.85|52.15|52.88|52.18|52.89|52.19|52.85|52.15|13
1655696240000|2022-06-20 03:37:20|52.87|52.17|52.85|52.15|52.87|52.17|52.85|52.15|15
1655696250000|2022-06-20 03:37:30|52.86|52.16|52.85|52.15|52.86|52.16|52.84|52.14|14
1655696260000|2022-06-20 03:37:40|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|2
1655696270000|2022-06-20 03:37:50|52.86|52.16|52.85|52.15|52.87|52.17|52.85|52.15|9
1655696280000|2022-06-20 03:38:00|52.86|52.16|52.85|52.15|52.87|52.17|52.85|52.15|8
1655696290000|2022-06-20 03:38:10|52.86|52.16|52.87|52.17|52.87|52.17|52.86|52.16|8
1655696300000|2022-06-20 03:38:20|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|8
1655696310000|2022-06-20 03:38:30|52.85|52.15|52.89|52.19|52.89|52.19|52.85|52.15|11
1655696320000|2022-06-20 03:38:40|52.9|52.2|52.91|52.21|52.91|52.21|52.89|52.19|3
1655696330000|2022-06-20 03:38:50|52.9|52.2|52.92|52.22|52.94|52.24|52.88|52.18|13
1655696340000|2022-06-20 03:39:00|52.93|52.23|52.91|52.21|52.94|52.24|52.9|52.2|19
1655696350000|2022-06-20 03:39:10|52.94|52.24|52.94|52.24|52.95|52.25|52.92|52.22|6
1655696360000|2022-06-20 03:39:20|52.95|52.25|52.94|52.24|52.95|52.25|52.94|52.24|2
1655696370000|2022-06-20 03:39:30|52.93|52.23|52.91|52.21|52.94|52.24|52.91|52.21|7
1655696380000|2022-06-20 03:39:40|52.92|52.22|52.92|52.22|52.92|52.22|52.91|52.21|3
1655696390000|2022-06-20 03:39:50|52.93|52.23|52.92|52.22|52.93|52.23|52.92|52.22|2
1655696400000|2022-06-20 03:40:00|52.91|52.21|52.93|52.23|52.94|52.24|52.91|52.21|17
1655696410000|2022-06-20 03:40:10|52.92|52.22|52.93|52.23|52.95|52.25|52.92|52.22|16
1655696420000|2022-06-20 03:40:20|52.94|52.24|52.94|52.24|52.94|52.24|52.93|52.23|13
1655696430000|2022-06-20 03:40:30|52.95|52.25|52.96|52.26|52.98|52.28|52.95|52.25|14
1655696440000|2022-06-20 03:40:40|52.97|52.27|52.96|52.26|52.99|52.29|52.96|52.26|10
1655696450000|2022-06-20 03:40:50|52.95|52.25|52.91|52.21|52.95|52.25|52.91|52.21|9
1655696460000|2022-06-20 03:41:00|52.92|52.22|52.93|52.23|52.93|52.23|52.9|52.2|11
1655696470000|2022-06-20 03:41:10|52.92|52.22|52.92|52.22|52.93|52.23|52.91|52.21|15
1655696480000|2022-06-20 03:41:20|52.91|52.21|52.9|52.2|52.92|52.22|52.9|52.2|10
1655696490000|2022-06-20 03:41:30|52.91|52.21|52.89|52.19|52.91|52.21|52.88|52.18|12
1655696500000|2022-06-20 03:41:40|52.88|52.18|52.87|52.17|52.89|52.19|52.86|52.16|17
1655696510000|2022-06-20 03:41:50|52.88|52.18|52.89|52.19|52.89|52.19|52.86|52.16|11
1655696520000|2022-06-20 03:42:00|52.88|52.18|52.88|52.18|52.9|52.2|52.86|52.16|16
1655696530000|2022-06-20 03:42:10|52.9|52.2|52.87|52.17|52.9|52.2|52.85|52.15|21
1655696540000|2022-06-20 03:42:20|52.88|52.18|52.87|52.17|52.88|52.18|52.85|52.15|14
1655696550000|2022-06-20 03:42:30|52.88|52.18|52.89|52.19|52.9|52.2|52.86|52.16|18
1655696560000|2022-06-20 03:42:40|52.87|52.17|52.87|52.17|52.89|52.19|52.85|52.15|23
1655696570000|2022-06-20 03:42:50|52.86|52.16|52.85|52.15|52.87|52.17|52.85|52.15|10
1655696580000|2022-06-20 03:43:00|52.86|52.16|52.86|52.16|52.88|52.18|52.85|52.15|12
1655696590000|2022-06-20 03:43:10|52.85|52.15|52.87|52.17|52.89|52.19|52.85|52.15|15
1655696600000|2022-06-20 03:43:20|52.86|52.16|52.87|52.17|52.87|52.17|52.86|52.16|12
1655696610000|2022-06-20 03:43:30|52.86|52.16|52.9|52.2|52.91|52.21|52.86|52.16|16
1655696620000|2022-06-20 03:43:40|52.88|52.18|53.05|52.35|53.05|52.35|52.88|52.18|13
1655696630000|2022-06-20 03:43:50|53.04|52.34|52.99|52.29|53.07|52.37|52.98|52.28|29
1655696640000|2022-06-20 03:44:00|52.98|52.28|53.03|52.33|53.04|52.34|52.98|52.28|23
1655696650000|2022-06-20 03:44:10|53.04|52.34|53.01|52.31|53.04|52.34|53|52.3|21
1655696660000|2022-06-20 03:44:20|52.99|52.29|53|52.3|53.01|52.31|52.97|52.27|17
1655696670000|2022-06-20 03:44:30|53.01|52.31|53.04|52.34|53.06|52.36|53|52.3|16
1655696680000|2022-06-20 03:44:40|53.05|52.35|53.1|52.4|53.1|52.4|53.05|52.35|14
1655696690000|2022-06-20 03:44:50|53.08|52.38|53.1|52.4|53.1|52.4|53.08|52.38|13
1655696700000|2022-06-20 03:45:00|53.09|52.39|53.1|52.4|53.1|52.4|53.08|52.38|7
1655696710000|2022-06-20 03:45:10|53.11|52.41|53.15|52.45|53.15|52.45|53.1|52.4|11
1655696720000|2022-06-20 03:45:20|53.13|52.43|53.16|52.46|53.16|52.46|53.12|52.42|18
1655696730000|2022-06-20 03:45:30|53.17|52.47|53.17|52.47|53.19|52.49|53.15|52.45|12
1655696740000|2022-06-20 03:45:40|53.16|52.46|53.19|52.49|53.19|52.49|53.15|52.45|10
1655696750000|2022-06-20 03:45:50|53.2|52.5|53.17|52.47|53.2|52.5|53.16|52.46|13
1655696760000|2022-06-20 03:46:00|53.16|52.46|53.09|52.39|53.16|52.46|53.07|52.37|17
1655696770000|2022-06-20 03:46:10|53.1|52.4|53.07|52.37|53.1|52.4|53.06|52.36|10
1655696780000|2022-06-20 03:46:20|53.08|52.38|53.03|52.33|53.08|52.38|53.03|52.33|8
1655696790000|2022-06-20 03:46:30|53.04|52.34|53.03|52.33|53.05|52.35|53.03|52.33|6
1655696800000|2022-06-20 03:46:40|53.04|52.34|53.03|52.33|53.04|52.34|53.02|52.32|12
1655696810000|2022-06-20 03:46:50|53.02|52.32|53.05|52.35|53.06|52.36|53.02|52.32|6
1655696820000|2022-06-20 03:47:00|53.04|52.34|53.04|52.34|53.07|52.37|53.03|52.33|9
1655696830000|2022-06-20 03:47:10|53.05|52.35|53.02|52.32|53.05|52.35|53.02|52.32|8
1655696840000|2022-06-20 03:47:20|53.03|52.33|53.06|52.36|53.06|52.36|53.03|52.33|5
1655696850000|2022-06-20 03:47:30|53.05|52.35|53.03|52.33|53.05|52.35|53.02|52.32|11
1655696860000|2022-06-20 03:47:40|53.02|52.32|53.04|52.34|53.04|52.34|53.01|52.31|9
1655696870000|2022-06-20 03:47:50|53.03|52.33|52.95|52.25|53.04|52.34|52.95|52.25|8
1655696880000|2022-06-20 03:48:00|52.92|52.22|52.95|52.25|52.95|52.25|52.9|52.2|20
1655696890000|2022-06-20 03:48:10|52.96|52.26|52.93|52.23|52.96|52.26|52.93|52.23|12
1655696900000|2022-06-20 03:48:20|52.94|52.24|52.94|52.24|52.95|52.25|52.93|52.23|11
1655696910000|2022-06-20 03:48:30|52.93|52.23|52.94|52.24|52.96|52.26|52.93|52.23|8
1655696920000|2022-06-20 03:48:40|52.96|52.26|52.96|52.26|52.98|52.28|52.95|52.25|9
1655696930000|2022-06-20 03:48:50|52.97|52.27|52.99|52.29|52.99|52.29|52.95|52.25|19
1655696940000|2022-06-20 03:49:00|52.98|52.28|52.99|52.29|53.03|52.33|52.97|52.27|17
1655696950000|2022-06-20 03:49:10|52.98|52.28|53.03|52.33|53.04|52.34|52.98|52.28|14
1655696960000|2022-06-20 03:49:20|53.02|52.32|53.03|52.33|53.05|52.35|53.02|52.32|14
1655696970000|2022-06-20 03:49:30|53.02|52.32|53.02|52.32|53.04|52.34|53|52.3|20
1655696980000|2022-06-20 03:49:40|52.98|52.28|53.05|52.35|53.05|52.35|52.98|52.28|9
1655696990000|2022-06-20 03:49:50|53.06|52.36|53.06|52.36|53.07|52.37|53.05|52.35|11
1655697000000|2022-06-20 03:50:00|53.07|52.37|53.06|52.36|53.08|52.38|53.05|52.35|8
1655697010000|2022-06-20 03:50:10|53.07|52.37|53.15|52.45|53.16|52.46|53.07|52.37|12
1655697020000|2022-06-20 03:50:20|53.16|52.46|53.24|52.54|53.25|52.55|53.16|52.46|12
1655697030000|2022-06-20 03:50:30|53.25|52.55|53.23|52.53|53.26|52.56|53.22|52.52|16
1655697040000|2022-06-20 03:50:40|53.24|52.54|53.24|52.54|53.25|52.55|53.22|52.52|12
1655697050000|2022-06-20 03:50:50|53.23|52.53|53.23|52.53|53.25|52.55|53.21|52.51|19
1655697060000|2022-06-20 03:51:00|53.22|52.52|53.2|52.5|53.23|52.53|53.19|52.49|11
1655697070000|2022-06-20 03:51:10|53.21|52.51|53.21|52.51|53.24|52.54|53.18|52.48|20
1655697080000|2022-06-20 03:51:20|53.22|52.52|53.24|52.54|53.25|52.55|53.21|52.51|11
1655697090000|2022-06-20 03:51:30|53.25|52.55|53.25|52.55|53.27|52.57|53.25|52.55|5
1655697100000|2022-06-20 03:51:40|53.24|52.54|53.23|52.53|53.26|52.56|53.22|52.52|8
1655697110000|2022-06-20 03:51:50|53.22|52.52|53.23|52.53|53.23|52.53|53.21|52.51|15
1655697120000|2022-06-20 03:52:00|53.24|52.54|53.32|52.62|53.32|52.62|53.24|52.54|17
1655697130000|2022-06-20 03:52:10|53.31|52.61|53.29|52.59|53.31|52.61|53.28|52.58|13
1655697140000|2022-06-20 03:52:20|53.28|52.58|53.27|52.57|53.29|52.59|53.27|52.57|12
1655697150000|2022-06-20 03:52:30|53.25|52.55|53.26|52.56|53.27|52.57|53.25|52.55|4
1655697160000|2022-06-20 03:52:40|53.25|52.55|53.25|52.55|53.26|52.56|53.24|52.54|6
1655697170000|2022-06-20 03:52:50|53.26|52.56|53.39|52.69|53.39|52.69|53.25|52.55|13
1655697180000|2022-06-20 03:53:00|53.41|52.71|53.39|52.69|53.41|52.71|53.37|52.67|10
1655697190000|2022-06-20 03:53:10|53.38|52.68|53.43|52.73|53.43|52.73|53.38|52.68|20
1655697200000|2022-06-20 03:53:20|53.41|52.71|53.55|52.85|53.56|52.86|53.39|52.69|19
1655697210000|2022-06-20 03:53:30|53.56|52.86|53.51|52.81|53.58|52.88|53.51|52.81|16
1655697220000|2022-06-20 03:53:40|53.49|52.79|53.43|52.73|53.5|52.8|53.42|52.72|15
1655697230000|2022-06-20 03:53:50|53.44|52.74|53.46|52.76|53.48|52.78|53.44|52.74|13
1655697240000|2022-06-20 03:54:00|53.45|52.75|53.43|52.73|53.46|52.76|53.43|52.73|6
1655697250000|2022-06-20 03:54:10|53.44|52.74|53.46|52.76|53.46|52.76|53.43|52.73|15
1655697260000|2022-06-20 03:54:20|53.45|52.75|53.47|52.77|53.47|52.77|53.45|52.75|6
1655697270000|2022-06-20 03:54:30|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|17
1655697280000|2022-06-20 03:54:40|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|11
1655697290000|2022-06-20 03:54:50|53.47|52.77|53.43|52.73|53.47|52.77|53.41|52.71|11
1655697300000|2022-06-20 03:55:00|53.44|52.74|53.44|52.74|53.47|52.77|53.44|52.74|8
1655697310000|2022-06-20 03:55:10|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|11
1655697320000|2022-06-20 03:55:20|53.43|52.73|53.43|52.73|53.44|52.74|53.41|52.71|12
1655697330000|2022-06-20 03:55:30|53.4|52.7|53.4|52.7|53.43|52.73|53.39|52.69|10
1655697340000|2022-06-20 03:55:40|53.41|52.71|53.4|52.7|53.41|52.71|53.39|52.69|8
1655697350000|2022-06-20 03:55:50|53.41|52.71|53.38|52.68|53.42|52.72|53.37|52.67|15
1655697360000|2022-06-20 03:56:00|53.39|52.69|53.37|52.67|53.39|52.69|53.36|52.66|8
1655697370000|2022-06-20 03:56:10|53.38|52.68|53.36|52.66|53.38|52.68|53.35|52.65|9
1655697380000|2022-06-20 03:56:20|53.33|52.63|53.32|52.62|53.34|52.64|53.31|52.61|15
1655697390000|2022-06-20 03:56:30|53.33|52.63|53.33|52.63|53.34|52.64|53.3|52.6|18
1655697400000|2022-06-20 03:56:40|53.34|52.64|53.37|52.67|53.37|52.67|53.32|52.62|16
1655697410000|2022-06-20 03:56:50|53.36|52.66|53.35|52.65|53.37|52.67|53.34|52.64|12
1655697420000|2022-06-20 03:57:00|53.36|52.66|53.34|52.64|53.37|52.67|53.33|52.63|14
1655697430000|2022-06-20 03:57:10|53.35|52.65|53.33|52.63|53.35|52.65|53.3|52.6|17
1655697440000|2022-06-20 03:57:20|53.32|52.62|53.31|52.61|53.33|52.63|53.3|52.6|10
1655697450000|2022-06-20 03:57:30|53.33|52.63|53.34|52.64|53.34|52.64|53.31|52.61|13
1655697460000|2022-06-20 03:57:40|53.32|52.62|53.34|52.64|53.34|52.64|53.32|52.62|11
1655697470000|2022-06-20 03:57:50|53.33|52.63|53.33|52.63|53.35|52.65|53.33|52.63|6
1655697480000|2022-06-20 03:58:00|53.32|52.62|53.26|52.56|53.32|52.62|53.24|52.54|18
1655697490000|2022-06-20 03:58:10|53.27|52.57|53.26|52.56|53.28|52.58|53.23|52.53|13
1655697500000|2022-06-20 03:58:20|53.25|52.55|53.27|52.57|53.3|52.6|53.25|52.55|15
1655697510000|2022-06-20 03:58:30|53.29|52.59|53.31|52.61|53.32|52.62|53.28|52.58|10
1655697520000|2022-06-20 03:58:40|53.3|52.6|53.26|52.56|53.31|52.61|53.26|52.56|16
1655697530000|2022-06-20 03:58:50|53.27|52.57|53.23|52.53|53.27|52.57|53.19|52.49|20
1655697540000|2022-06-20 03:59:00|53.24|52.54|53.22|52.52|53.24|52.54|53.22|52.52|11
1655697550000|2022-06-20 03:59:10|53.2|52.5|53.22|52.52|53.23|52.53|53.2|52.5|7
1655697560000|2022-06-20 03:59:20|53.24|52.54|53.24|52.54|53.26|52.56|53.23|52.53|11
1655697570000|2022-06-20 03:59:30|53.23|52.53|53.22|52.52|53.24|52.54|53.22|52.52|4
1655697580000|2022-06-20 03:59:40|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|3
1655697590000|2022-06-20 03:59:50|53.22|52.52|53.21|52.51|53.23|52.53|53.21|52.51|10
1655697600000|2022-06-20 04:00:00|53.2|52.5|53.15|52.45|53.2|52.5|53.13|52.43|14
1655697610000|2022-06-20 04:00:10|53.14|52.44|53.16|52.46|53.16|52.46|53.13|52.43|12
1655697620000|2022-06-20 04:00:20|53.17|52.47|53.17|52.47|53.2|52.5|53.17|52.47|15
1655697630000|2022-06-20 04:00:30|53.18|52.48|53.16|52.46|53.18|52.48|53.15|52.45|14
1655697640000|2022-06-20 04:00:40|53.15|52.45|53.14|52.44|53.17|52.47|53.13|52.43|16
1655697650000|2022-06-20 04:00:50|53.15|52.45|53.15|52.45|53.15|52.45|53.09|52.39|20
1655697660000|2022-06-20 04:01:00|53.11|52.41|53.14|52.44|53.14|52.44|53.11|52.41|21
1655697670000|2022-06-20 04:01:10|53.13|52.43|53.1|52.4|53.14|52.44|53.08|52.38|22
1655697680000|2022-06-20 04:01:20|53.11|52.41|53.1|52.4|53.13|52.43|53.08|52.38|18
1655697690000|2022-06-20 04:01:30|53.11|52.41|53.12|52.42|53.14|52.44|53.1|52.4|17
1655697700000|2022-06-20 04:01:40|53.1|52.4|53.1|52.4|53.12|52.42|53.09|52.39|19
1655697710000|2022-06-20 04:01:50|53.11|52.41|53.09|52.39|53.11|52.41|53.08|52.38|20
1655697720000|2022-06-20 04:02:00|53.08|52.38|53.09|52.39|53.1|52.4|53.08|52.38|10
1655697730000|2022-06-20 04:02:10|53.1|52.4|53.08|52.38|53.1|52.4|53.07|52.37|10
1655697740000|2022-06-20 04:02:20|53.09|52.39|53.01|52.31|53.09|52.39|53|52.3|11
1655697750000|2022-06-20 04:02:30|53.02|52.32|53.02|52.32|53.05|52.35|53.02|52.32|7
1655697760000|2022-06-20 04:02:40|53.03|52.33|52.98|52.28|53.03|52.33|52.98|52.28|12
1655697770000|2022-06-20 04:02:50|52.97|52.27|52.91|52.21|52.97|52.27|52.9|52.2|11
1655697780000|2022-06-20 04:03:00|52.92|52.22|52.93|52.23|52.93|52.23|52.91|52.21|6
1655697790000|2022-06-20 04:03:10|53.07|52.37|52.98|52.28|53.13|52.43|52.98|52.28|20
1655697800000|2022-06-20 04:03:20|52.99|52.29|53.02|52.32|53.06|52.36|52.98|52.28|19
1655697820000|2022-06-20 04:03:40|53.03|52.33|53.04|52.34|53.04|52.34|53.03|52.33|4
1655697830000|2022-06-20 04:03:50|53.03|52.33|53.03|52.33|53.05|52.35|53.03|52.33|9
1655697840000|2022-06-20 04:04:00|53.04|52.34|53.05|52.35|53.05|52.35|53.03|52.33|6
1655697850000|2022-06-20 04:04:10|53.06|52.36|53.07|52.37|53.07|52.37|53.06|52.36|6
1655697860000|2022-06-20 04:04:20|53.06|52.36|53.05|52.35|53.07|52.37|53.03|52.33|11
1655697870000|2022-06-20 04:04:30|53.04|52.34|53.05|52.35|53.05|52.35|53.04|52.34|6
1655697880000|2022-06-20 04:04:40|53.04|52.34|53.04|52.34|53.05|52.35|53.04|52.34|5
1655697890000|2022-06-20 04:04:50|53.05|52.35|53|52.3|53.05|52.35|53|52.3|12
1655697900000|2022-06-20 04:05:00|53.01|52.31|52.99|52.29|53.01|52.31|52.98|52.28|14
1655697910000|2022-06-20 04:05:10|53|52.3|53.02|52.32|53.04|52.34|53|52.3|5
1655697920000|2022-06-20 04:05:20|53.01|52.31|52.99|52.29|53.01|52.31|52.93|52.23|13
1655697930000|2022-06-20 04:05:30|52.98|52.28|52.93|52.23|53|52.3|52.93|52.23|12
1655697940000|2022-06-20 04:05:40|52.95|52.25|52.91|52.21|52.98|52.28|52.9|52.2|23
1655697950000|2022-06-20 04:05:50|52.89|52.19|52.9|52.2|52.91|52.21|52.89|52.19|12
1655697960000|2022-06-20 04:06:00|52.91|52.21|52.87|52.17|52.92|52.22|52.87|52.17|13
1655697970000|2022-06-20 04:06:10|52.88|52.18|52.85|52.15|52.88|52.18|52.85|52.15|5
1655697980000|2022-06-20 04:06:20|52.84|52.14|52.81|52.11|52.84|52.14|52.8|52.1|7
1655697990000|2022-06-20 04:06:30|52.79|52.09|52.79|52.09|52.81|52.11|52.79|52.09|13
1655698000000|2022-06-20 04:06:40|52.81|52.11|52.83|52.13|52.83|52.13|52.77|52.07|15
1655698010000|2022-06-20 04:06:50|52.82|52.12|52.82|52.12|52.83|52.13|52.8|52.1|12
1655698020000|2022-06-20 04:07:00|52.81|52.11|52.8|52.1|52.83|52.13|52.79|52.09|15
1655698030000|2022-06-20 04:07:10|52.79|52.09|52.79|52.09|52.81|52.11|52.76|52.06|12
1655698040000|2022-06-20 04:07:20|52.81|52.11|52.81|52.11|52.82|52.12|52.8|52.1|10
1655698050000|2022-06-20 04:07:30|52.82|52.12|52.82|52.12|52.82|52.12|52.81|52.11|5
1655698060000|2022-06-20 04:07:40|52.81|52.11|52.8|52.1|52.82|52.12|52.79|52.09|16
1655698070000|2022-06-20 04:07:50|52.81|52.11|52.81|52.11|52.82|52.12|52.78|52.08|15
1655698080000|2022-06-20 04:08:00|52.8|52.1|52.8|52.1|52.82|52.12|52.79|52.09|11
1655698090000|2022-06-20 04:08:10|52.82|52.12|52.81|52.11|52.82|52.12|52.79|52.09|14
1655698100000|2022-06-20 04:08:20|52.8|52.1|52.83|52.13|52.83|52.13|52.79|52.09|14
1655698110000|2022-06-20 04:08:30|52.82|52.12|52.83|52.13|52.84|52.14|52.81|52.11|11
1655698120000|2022-06-20 04:08:40|52.84|52.14|52.81|52.11|52.84|52.14|52.8|52.1|12
1655698130000|2022-06-20 04:08:50|52.82|52.12|52.82|52.12|52.82|52.12|52.81|52.11|9
1655698140000|2022-06-20 04:09:00|52.81|52.11|52.84|52.14|52.84|52.14|52.81|52.11|7
1655698150000|2022-06-20 04:09:10|52.83|52.13|52.84|52.14|52.85|52.15|52.83|52.13|8
1655698160000|2022-06-20 04:09:20|52.85|52.15|52.84|52.14|52.86|52.16|52.84|52.14|7
1655698170000|2022-06-20 04:09:30|52.85|52.15|52.86|52.16|52.86|52.16|52.84|52.14|13
1655698180000|2022-06-20 04:09:40|52.85|52.15|52.83|52.13|52.86|52.16|52.81|52.11|10
1655698190000|2022-06-20 04:09:50|52.84|52.14|52.84|52.14|52.84|52.14|52.82|52.12|12
1655698200000|2022-06-20 04:10:00|52.83|52.13|52.83|52.13|52.84|52.14|52.83|52.13|5
1655698220000|2022-06-20 04:10:20|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|2
1655698230000|2022-06-20 04:10:30|52.84|52.14|52.84|52.14|52.84|52.14|52.82|52.12|9
1655698240000|2022-06-20 04:10:40|52.85|52.15|52.86|52.16|52.86|52.16|52.84|52.14|14
1655698250000|2022-06-20 04:10:50|52.85|52.15|52.85|52.15|52.85|52.15|52.85|52.15|1
1655698260000|2022-06-20 04:11:00|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|6
1655698270000|2022-06-20 04:11:10|52.86|52.16|52.85|52.15|52.86|52.16|52.84|52.14|6
1655698280000|2022-06-20 04:11:20|52.86|52.16|52.86|52.16|52.86|52.16|52.86|52.16|1
1655698290000|2022-06-20 04:11:30|52.87|52.17|52.85|52.15|52.87|52.17|52.84|52.14|15
1655698300000|2022-06-20 04:11:40|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|6
1655698310000|2022-06-20 04:11:50|52.83|52.13|52.83|52.13|52.85|52.15|52.83|52.13|4
1655698320000|2022-06-20 04:12:00|52.84|52.14|52.86|52.16|52.86|52.16|52.84|52.14|11
1655698330000|2022-06-20 04:12:10|52.84|52.14|52.86|52.16|52.86|52.16|52.83|52.13|8
1655698340000|2022-06-20 04:12:20|52.84|52.14|52.86|52.16|52.87|52.17|52.84|52.14|13
1655698350000|2022-06-20 04:12:30|52.85|52.15|52.84|52.14|52.85|52.15|52.82|52.12|10
1655698360000|2022-06-20 04:12:40|52.85|52.15|52.85|52.15|52.85|52.15|52.83|52.13|11
1655698370000|2022-06-20 04:12:50|52.84|52.14|52.85|52.15|52.87|52.17|52.83|52.13|12
1655698380000|2022-06-20 04:13:00|52.86|52.16|52.9|52.2|52.9|52.2|52.86|52.16|12
1655698390000|2022-06-20 04:13:10|52.88|52.18|52.91|52.21|52.93|52.23|52.88|52.18|8
1655698400000|2022-06-20 04:13:20|52.92|52.22|52.93|52.23|52.93|52.23|52.9|52.2|8
1655698410000|2022-06-20 04:13:30|52.92|52.22|52.92|52.22|52.94|52.24|52.92|52.22|9
1655698420000|2022-06-20 04:13:40|52.93|52.23|52.91|52.21|52.95|52.25|52.91|52.21|12
1655698430000|2022-06-20 04:13:50|52.92|52.22|52.9|52.2|52.92|52.22|52.9|52.2|9
1655698440000|2022-06-20 04:14:00|52.88|52.18|52.91|52.21|52.92|52.22|52.88|52.18|9
1655698450000|2022-06-20 04:14:10|52.9|52.2|52.91|52.21|52.91|52.21|52.9|52.2|2
1655698460000|2022-06-20 04:14:20|52.9|52.2|52.91|52.21|52.92|52.22|52.9|52.2|8
1655698470000|2022-06-20 04:14:30|52.9|52.2|52.9|52.2|52.91|52.21|52.9|52.2|3
1655698480000|2022-06-20 04:14:40|52.89|52.19|52.91|52.21|52.91|52.21|52.89|52.19|6
1655698490000|2022-06-20 04:14:50|52.9|52.2|52.9|52.2|52.91|52.21|52.9|52.2|9
1655698500000|2022-06-20 04:15:00|52.91|52.21|52.88|52.18|52.92|52.22|52.88|52.18|11
1655698510000|2022-06-20 04:15:10|52.86|52.16|52.86|52.16|52.86|52.16|52.86|52.16|1
1655698520000|2022-06-20 04:15:20|52.87|52.17|52.79|52.09|52.9|52.2|52.78|52.08|6
1655698530000|2022-06-20 04:15:30|52.8|52.1|52.81|52.11|52.81|52.11|52.79|52.09|6
1655698540000|2022-06-20 04:15:40|52.8|52.1|52.82|52.12|52.83|52.13|52.8|52.1|13
1655698550000|2022-06-20 04:15:50|52.83|52.13|52.82|52.12|52.83|52.13|52.8|52.1|10
1655698560000|2022-06-20 04:16:00|52.83|52.13|52.83|52.13|52.83|52.13|52.79|52.09|11
1655698570000|2022-06-20 04:16:10|52.84|52.14|52.85|52.15|52.87|52.17|52.83|52.13|10
1655698580000|2022-06-20 04:16:20|52.86|52.16|52.85|52.15|52.86|52.16|52.84|52.14|6
1655698590000|2022-06-20 04:16:30|52.84|52.14|52.88|52.18|52.89|52.19|52.84|52.14|13
1655698600000|2022-06-20 04:16:40|52.91|52.21|52.88|52.18|52.92|52.22|52.87|52.17|13
1655698610000|2022-06-20 04:16:50|52.87|52.17|52.84|52.14|52.9|52.2|52.83|52.13|7
1655698620000|2022-06-20 04:17:00|52.83|52.13|52.83|52.13|52.83|52.13|52.81|52.11|13
1655698630000|2022-06-20 04:17:10|52.84|52.14|52.86|52.16|52.87|52.17|52.83|52.13|9
1655698640000|2022-06-20 04:17:20|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|10
1655698650000|2022-06-20 04:17:30|52.87|52.17|52.84|52.14|52.87|52.17|52.82|52.12|7
1655698660000|2022-06-20 04:17:40|52.83|52.13|52.82|52.12|52.84|52.14|52.81|52.11|5
1655698670000|2022-06-20 04:17:50|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|4
1655698680000|2022-06-20 04:18:00|52.81|52.11|52.81|52.11|52.82|52.12|52.81|52.11|11
1655698690000|2022-06-20 04:18:10|52.8|52.1|52.79|52.09|52.81|52.11|52.78|52.08|11
1655698700000|2022-06-20 04:18:20|52.78|52.08|52.78|52.08|52.79|52.09|52.78|52.08|5
1655698710000|2022-06-20 04:18:30|52.77|52.07|52.76|52.06|52.78|52.08|52.76|52.06|7
1655698720000|2022-06-20 04:18:40|52.77|52.07|52.78|52.08|52.8|52.1|52.76|52.06|15
1655698730000|2022-06-20 04:18:50|52.79|52.09|52.82|52.12|52.82|52.12|52.78|52.08|13
1655698740000|2022-06-20 04:19:00|52.81|52.11|52.81|52.11|52.86|52.16|52.81|52.11|10
1655698750000|2022-06-20 04:19:10|52.82|52.12|52.82|52.12|52.83|52.13|52.81|52.11|6
1655698760000|2022-06-20 04:19:20|52.81|52.11|52.8|52.1|52.82|52.12|52.8|52.1|11
1655698770000|2022-06-20 04:19:30|52.81|52.11|52.79|52.09|52.81|52.11|52.79|52.09|3
1655698780000|2022-06-20 04:19:40|52.76|52.06|52.77|52.07|52.78|52.08|52.76|52.06|9
1655698790000|2022-06-20 04:19:50|52.76|52.06|52.76|52.06|52.78|52.08|52.74|52.04|8
1655698800000|2022-06-20 04:20:00|52.75|52.05|52.76|52.06|52.76|52.06|52.71|52.01|14
1655698810000|2022-06-20 04:20:10|52.77|52.07|52.79|52.09|52.79|52.09|52.76|52.06|10
1655698820000|2022-06-20 04:20:20|52.78|52.08|52.78|52.08|52.8|52.1|52.77|52.07|16
1655698830000|2022-06-20 04:20:30|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|10
1655698840000|2022-06-20 04:20:40|52.79|52.09|52.83|52.13|52.83|52.13|52.79|52.09|4
1655698850000|2022-06-20 04:20:50|52.85|52.15|52.97|52.27|52.98|52.28|52.85|52.15|19
1655698860000|2022-06-20 04:21:00|53.01|52.31|53.05|52.35|53.05|52.35|53.01|52.31|16
1655698870000|2022-06-20 04:21:10|53.04|52.34|53.09|52.39|53.11|52.41|53.04|52.34|13
1655698880000|2022-06-20 04:21:20|53.1|52.4|53.12|52.42|53.13|52.43|53.08|52.38|15
1655698890000|2022-06-20 04:21:30|53.11|52.41|53.08|52.38|53.11|52.41|53.07|52.37|15
1655698900000|2022-06-20 04:21:40|53.07|52.37|53.04|52.34|53.08|52.38|53.04|52.34|15
1655698910000|2022-06-20 04:21:50|53.05|52.35|53.05|52.35|53.06|52.36|53.02|52.32|17
1655698920000|2022-06-20 04:22:00|53.06|52.36|53.05|52.35|53.08|52.38|53.02|52.32|9
1655698930000|2022-06-20 04:22:10|53.04|52.34|53.03|52.33|53.04|52.34|53|52.3|8
1655698940000|2022-06-20 04:22:20|53.04|52.34|53.03|52.33|53.04|52.34|53.02|52.32|5
1655698950000|2022-06-20 04:22:30|53.02|52.32|53.05|52.35|53.05|52.35|53.02|52.32|7
1655698960000|2022-06-20 04:22:40|53.04|52.34|53.03|52.33|53.05|52.35|53.03|52.33|10
1655698970000|2022-06-20 04:22:50|53.02|52.32|53.03|52.33|53.05|52.35|53.02|52.32|4
1655698980000|2022-06-20 04:23:00|53.02|52.32|53.05|52.35|53.05|52.35|53.02|52.32|4
1655698990000|2022-06-20 04:23:10|53.04|52.34|53.03|52.33|53.05|52.35|53.02|52.32|6
1655699000000|2022-06-20 04:23:20|53.04|52.34|53.03|52.33|53.04|52.34|53.01|52.31|14
1655699010000|2022-06-20 04:23:30|53.04|52.34|53.03|52.33|53.04|52.34|53.02|52.32|8
1655699020000|2022-06-20 04:23:40|53.02|52.32|53.03|52.33|53.04|52.34|53.01|52.31|6
1655699030000|2022-06-20 04:23:50|53.05|52.35|53.07|52.37|53.08|52.38|53.05|52.35|9
1655699040000|2022-06-20 04:24:00|53.08|52.38|53.11|52.41|53.11|52.41|53.07|52.37|6
1655699050000|2022-06-20 04:24:10|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|8
1655699060000|2022-06-20 04:24:20|53.09|52.39|53.09|52.39|53.1|52.4|53.09|52.39|9
1655699070000|2022-06-20 04:24:30|53.1|52.4|53.18|52.48|53.18|52.48|53.07|52.37|11
1655699090000|2022-06-20 04:24:50|53.17|52.47|53.19|52.49|53.21|52.51|53.16|52.46|13
1655699100000|2022-06-20 04:25:00|53.2|52.5|53.23|52.53|53.24|52.54|53.19|52.49|9
1655699110000|2022-06-20 04:25:10|53.24|52.54|53.28|52.58|53.29|52.59|53.24|52.54|11
1655699120000|2022-06-20 04:25:20|53.27|52.57|53.29|52.59|53.3|52.6|53.27|52.57|12
1655699130000|2022-06-20 04:25:30|53.27|52.57|53.27|52.57|53.29|52.59|53.25|52.55|17
1655699140000|2022-06-20 04:25:40|53.26|52.56|53.27|52.57|53.27|52.57|53.24|52.54|5
1655699150000|2022-06-20 04:25:50|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|2
1655699160000|2022-06-20 04:26:00|53.26|52.56|53.22|52.52|53.26|52.56|53.18|52.48|11
1655699170000|2022-06-20 04:26:10|53.21|52.51|53.22|52.52|53.24|52.54|53.19|52.49|17
1655699180000|2022-06-20 04:26:20|53.23|52.53|53.22|52.52|53.23|52.53|53.22|52.52|8
1655699190000|2022-06-20 04:26:30|53.23|52.53|53.22|52.52|53.23|52.53|53.21|52.51|6
1655699200000|2022-06-20 04:26:40|53.21|52.51|53.19|52.49|53.21|52.51|53.19|52.49|7
1655699210000|2022-06-20 04:26:50|53.18|52.48|53.19|52.49|53.19|52.49|53.11|52.41|12
1655699220000|2022-06-20 04:27:00|53.2|52.5|53.2|52.5|53.2|52.5|53.17|52.47|10
1655699230000|2022-06-20 04:27:10|53.18|52.48|53.16|52.46|53.19|52.49|53.1|52.4|8
1655699240000|2022-06-20 04:27:20|53.15|52.45|53.16|52.46|53.16|52.46|53.14|52.44|7
1655699250000|2022-06-20 04:27:30|53.15|52.45|53.15|52.45|53.16|52.46|53.15|52.45|7
1655699260000|2022-06-20 04:27:40|53.16|52.46|53.15|52.45|53.16|52.46|53.14|52.44|8
1655699270000|2022-06-20 04:27:50|53.14|52.44|53.13|52.43|53.15|52.45|53.12|52.42|7
1655699280000|2022-06-20 04:28:00|53.11|52.41|53.13|52.43|53.14|52.44|53.11|52.41|16
1655699290000|2022-06-20 04:28:10|53.14|52.44|53.15|52.45|53.15|52.45|53.12|52.42|8
1655699300000|2022-06-20 04:28:20|53.14|52.44|53.14|52.44|53.15|52.45|53.09|52.39|16
1655699310000|2022-06-20 04:28:30|53.13|52.43|53.05|52.35|53.15|52.45|53.05|52.35|12
1655699320000|2022-06-20 04:28:40|53.06|52.36|53.06|52.36|53.08|52.38|53.06|52.36|5
1655699330000|2022-06-20 04:28:50|53.05|52.35|53.07|52.37|53.07|52.37|53.05|52.35|6
1655699340000|2022-06-20 04:29:00|53.08|52.38|53.08|52.38|53.09|52.39|53.08|52.38|3
1655699350000|2022-06-20 04:29:10|53.07|52.37|53.08|52.38|53.08|52.38|53.06|52.36|6
1655699360000|2022-06-20 04:29:20|53.09|52.39|53.09|52.39|53.1|52.4|53.08|52.38|5
1655699370000|2022-06-20 04:29:30|53.08|52.38|53.09|52.39|53.1|52.4|53.08|52.38|6
1655699380000|2022-06-20 04:29:40|53.1|52.4|53.11|52.41|53.11|52.41|53.1|52.4|4
1655699390000|2022-06-20 04:29:50|53.12|52.42|53.16|52.46|53.18|52.48|53.12|52.42|8
1655699400000|2022-06-20 04:30:00|53.15|52.45|53.09|52.39|53.17|52.47|53.08|52.38|15
1655699410000|2022-06-20 04:30:10|53.08|52.38|53.03|52.33|53.08|52.38|53.01|52.31|9
1655699420000|2022-06-20 04:30:20|53.02|52.32|53.03|52.33|53.04|52.34|53.01|52.31|10
1655699430000|2022-06-20 04:30:30|53.04|52.34|53.03|52.33|53.04|52.34|53.01|52.31|8
1655699440000|2022-06-20 04:30:40|53.04|52.34|53.03|52.33|53.04|52.34|53.03|52.33|2
1655699450000|2022-06-20 04:30:50|53.04|52.34|52.93|52.23|53.04|52.34|52.93|52.23|13
1655699460000|2022-06-20 04:31:00|52.94|52.24|52.95|52.25|52.96|52.26|52.94|52.24|6
1655699470000|2022-06-20 04:31:10|52.94|52.24|52.92|52.22|52.94|52.24|52.92|52.22|11
1655699480000|2022-06-20 04:31:20|52.93|52.23|52.93|52.23|52.93|52.23|52.93|52.23|1
1655699490000|2022-06-20 04:31:30|52.92|52.22|52.9|52.2|52.92|52.22|52.89|52.19|5
1655699500000|2022-06-20 04:31:40|52.89|52.19|52.89|52.19|52.89|52.19|52.89|52.19|1
1655699510000|2022-06-20 04:31:50|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|6
1655699520000|2022-06-20 04:32:00|52.91|52.21|52.91|52.21|52.91|52.21|52.9|52.2|3
1655699530000|2022-06-20 04:32:10|52.9|52.2|52.9|52.2|52.9|52.2|52.88|52.18|6
1655699540000|2022-06-20 04:32:20|52.91|52.21|52.86|52.16|52.91|52.21|52.86|52.16|12
1655699550000|2022-06-20 04:32:30|52.87|52.17|52.85|52.15|52.87|52.17|52.85|52.15|3
1655699560000|2022-06-20 04:32:40|52.86|52.16|52.89|52.19|52.89|52.19|52.86|52.16|15
1655699570000|2022-06-20 04:32:50|52.9|52.2|52.93|52.23|52.93|52.23|52.89|52.19|12
1655699580000|2022-06-20 04:33:00|52.94|52.24|52.94|52.24|52.95|52.25|52.93|52.23|9
1655699590000|2022-06-20 04:33:10|52.95|52.25|52.93|52.23|52.95|52.25|52.92|52.22|8
1655699600000|2022-06-20 04:33:20|52.94|52.24|52.93|52.23|52.94|52.24|52.92|52.22|5
1655699610000|2022-06-20 04:33:30|52.94|52.24|52.93|52.23|52.94|52.24|52.93|52.23|4
1655699620000|2022-06-20 04:33:40|52.92|52.22|52.92|52.22|52.92|52.22|52.92|52.22|1
1655699630000|2022-06-20 04:33:50|52.93|52.23|52.94|52.24|52.94|52.24|52.92|52.22|6
1655699640000|2022-06-20 04:34:00|52.96|52.26|52.98|52.28|52.99|52.29|52.95|52.25|14
1655699650000|2022-06-20 04:34:10|52.99|52.29|52.99|52.29|53.02|52.32|52.98|52.28|14
1655699660000|2022-06-20 04:34:20|53|52.3|52.96|52.26|53|52.3|52.94|52.24|9
1655699670000|2022-06-20 04:34:30|52.94|52.24|52.96|52.26|52.96|52.26|52.94|52.24|16
1655699680000|2022-06-20 04:34:40|52.95|52.25|52.97|52.27|52.98|52.28|52.95|52.25|16
1655699690000|2022-06-20 04:34:50|52.96|52.26|52.96|52.26|52.96|52.26|52.96|52.26|1
1655699700000|2022-06-20 04:35:00|52.95|52.25|52.94|52.24|52.96|52.26|52.94|52.24|7
1655699710000|2022-06-20 04:35:10|52.95|52.25|52.95|52.25|52.95|52.25|52.94|52.24|3
1655699720000|2022-06-20 04:35:20|52.94|52.24|52.94|52.24|52.94|52.24|52.92|52.22|5
1655699730000|2022-06-20 04:35:30|52.93|52.23|52.94|52.24|52.94|52.24|52.91|52.21|3
1655699740000|2022-06-20 04:35:40|52.93|52.23|52.94|52.24|52.94|52.24|52.93|52.23|10
1655699750000|2022-06-20 04:35:50|52.95|52.25|52.97|52.27|52.97|52.27|52.93|52.23|5
1655699760000|2022-06-20 04:36:00|52.99|52.29|52.98|52.28|52.99|52.29|52.98|52.28|6
1655699770000|2022-06-20 04:36:10|52.97|52.27|52.98|52.28|52.99|52.29|52.97|52.27|16
1655699780000|2022-06-20 04:36:20|52.96|52.26|52.95|52.25|52.96|52.26|52.95|52.25|4
1655699790000|2022-06-20 04:36:30|52.94|52.24|52.94|52.24|52.95|52.25|52.93|52.23|9
1655699800000|2022-06-20 04:36:40|52.9|52.2|52.91|52.21|52.93|52.23|52.9|52.2|6
1655699810000|2022-06-20 04:36:50|52.92|52.22|52.91|52.21|52.92|52.22|52.9|52.2|11
1655699820000|2022-06-20 04:37:00|52.9|52.2|52.91|52.21|52.91|52.21|52.88|52.18|10
1655699830000|2022-06-20 04:37:10|52.9|52.2|52.92|52.22|52.93|52.23|52.9|52.2|5
1655699840000|2022-06-20 04:37:20|52.9|52.2|52.92|52.22|52.93|52.23|52.9|52.2|7
1655699850000|2022-06-20 04:37:30|52.93|52.23|52.88|52.18|52.93|52.23|52.88|52.18|5
1655699860000|2022-06-20 04:37:40|52.87|52.17|52.88|52.18|52.88|52.18|52.87|52.17|8
1655699870000|2022-06-20 04:37:50|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|2
1655699880000|2022-06-20 04:38:00|52.89|52.19|52.89|52.19|52.91|52.21|52.88|52.18|7
1655699890000|2022-06-20 04:38:10|52.91|52.21|52.9|52.2|52.91|52.21|52.88|52.18|15
1655699900000|2022-06-20 04:38:20|52.89|52.19|52.92|52.22|52.92|52.22|52.87|52.17|16
1655699910000|2022-06-20 04:38:30|52.9|52.2|52.9|52.2|52.92|52.22|52.87|52.17|16
1655699920000|2022-06-20 04:38:40|52.87|52.17|52.89|52.19|52.91|52.21|52.87|52.17|13
1655699930000|2022-06-20 04:38:50|52.88|52.18|52.88|52.18|52.89|52.19|52.87|52.17|9
1655699940000|2022-06-20 04:39:00|52.89|52.19|52.89|52.19|52.89|52.19|52.88|52.18|3
1655699950000|2022-06-20 04:39:10|52.88|52.18|52.88|52.18|52.89|52.19|52.87|52.17|6
1655699970000|2022-06-20 04:39:30|52.87|52.17|52.9|52.2|52.9|52.2|52.87|52.17|10
1655699980000|2022-06-20 04:39:40|52.89|52.19|52.9|52.2|52.9|52.2|52.89|52.19|2
1655699990000|2022-06-20 04:39:50|52.89|52.19|52.88|52.18|52.9|52.2|52.88|52.18|8
1655700000000|2022-06-20 04:40:00|52.89|52.19|52.83|52.13|52.89|52.19|52.83|52.13|11
1655700010000|2022-06-20 04:40:10|52.82|52.12|52.8|52.1|52.82|52.12|52.79|52.09|7
1655700020000|2022-06-20 04:40:20|52.81|52.11|52.79|52.09|52.81|52.11|52.78|52.08|7
1655700040000|2022-06-20 04:40:40|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|2
1655700050000|2022-06-20 04:40:50|52.8|52.1|52.81|52.11|52.81|52.11|52.78|52.08|13
1655700060000|2022-06-20 04:41:00|52.8|52.1|52.82|52.12|52.82|52.12|52.8|52.1|15
1655700070000|2022-06-20 04:41:10|52.81|52.11|52.86|52.16|52.86|52.16|52.81|52.11|11
1655700080000|2022-06-20 04:41:20|52.85|52.15|52.84|52.14|52.85|52.15|52.82|52.12|15
1655700090000|2022-06-20 04:41:30|52.83|52.13|52.89|52.19|52.9|52.2|52.83|52.13|12
1655700100000|2022-06-20 04:41:40|52.9|52.2|52.9|52.2|52.9|52.2|52.89|52.19|3
1655700110000|2022-06-20 04:41:50|52.89|52.19|52.89|52.19|52.9|52.2|52.89|52.19|3
1655700120000|2022-06-20 04:42:00|52.9|52.2|52.89|52.19|52.91|52.21|52.89|52.19|8
1655700130000|2022-06-20 04:42:10|52.91|52.21|52.89|52.19|52.91|52.21|52.89|52.19|4
1655700140000|2022-06-20 04:42:20|52.9|52.2|52.89|52.19|52.9|52.2|52.89|52.19|2
1655700150000|2022-06-20 04:42:30|52.91|52.21|52.89|52.19|52.91|52.21|52.89|52.19|2
1655700160000|2022-06-20 04:42:40|52.91|52.21|52.89|52.19|52.92|52.22|52.89|52.19|14
1655700170000|2022-06-20 04:42:50|52.91|52.21|52.89|52.19|52.92|52.22|52.88|52.18|12
1655700180000|2022-06-20 04:43:00|52.88|52.18|52.89|52.19|52.9|52.2|52.88|52.18|8
1655700190000|2022-06-20 04:43:10|52.9|52.2|52.92|52.22|52.93|52.23|52.9|52.2|5
1655700200000|2022-06-20 04:43:20|52.93|52.23|52.93|52.23|52.93|52.23|52.93|52.23|1
1655700210000|2022-06-20 04:43:30|52.94|52.24|52.93|52.23|52.94|52.24|52.93|52.23|6
1655700230000|2022-06-20 04:43:50|52.92|52.22|52.92|52.22|52.95|52.25|52.91|52.21|14
1655700240000|2022-06-20 04:44:00|52.91|52.21|52.9|52.2|52.92|52.22|52.89|52.19|10
1655700250000|2022-06-20 04:44:10|52.89|52.19|52.83|52.13|52.89|52.19|52.81|52.11|9
1655700260000|2022-06-20 04:44:20|52.84|52.14|52.79|52.09|52.85|52.15|52.78|52.08|10
1655700270000|2022-06-20 04:44:30|52.77|52.07|52.78|52.08|52.78|52.08|52.77|52.07|6
1655700280000|2022-06-20 04:44:40|52.77|52.07|52.78|52.08|52.8|52.1|52.77|52.07|8
1655700290000|2022-06-20 04:44:50|52.77|52.07|52.77|52.07|52.78|52.08|52.76|52.06|14
1655700300000|2022-06-20 04:45:00|52.75|52.05|52.79|52.09|52.8|52.1|52.75|52.05|13
1655700310000|2022-06-20 04:45:10|52.78|52.08|52.79|52.09|52.8|52.1|52.78|52.08|6
1655700320000|2022-06-20 04:45:20|52.78|52.08|52.78|52.08|52.79|52.09|52.78|52.08|3
1655700330000|2022-06-20 04:45:30|52.79|52.09|52.8|52.1|52.8|52.1|52.78|52.08|10
1655700340000|2022-06-20 04:45:40|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|2
1655700350000|2022-06-20 04:45:50|52.77|52.07|52.74|52.04|52.78|52.08|52.74|52.04|12
1655700360000|2022-06-20 04:46:00|52.75|52.05|52.74|52.04|52.75|52.05|52.74|52.04|4
1655700370000|2022-06-20 04:46:10|52.73|52.03|52.73|52.03|52.74|52.04|52.72|52.02|6
1655700380000|2022-06-20 04:46:20|52.72|52.02|52.72|52.02|52.72|52.02|52.7|52|5
1655700390000|2022-06-20 04:46:30|52.71|52.01|52.7|52|52.72|52.02|52.7|52|10
1655700400000|2022-06-20 04:46:40|52.69|51.99|52.67|51.97|52.71|52.01|52.67|51.97|7
1655700410000|2022-06-20 04:46:50|52.66|51.96|52.68|51.98|52.68|51.98|52.66|51.96|7
1655700420000|2022-06-20 04:47:00|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|3
1655700430000|2022-06-20 04:47:10|52.68|51.98|52.66|51.96|52.68|51.98|52.66|51.96|3
1655700440000|2022-06-20 04:47:20|52.65|51.95|52.66|51.96|52.67|51.97|52.65|51.95|4
1655700450000|2022-06-20 04:47:30|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|2
1655700460000|2022-06-20 04:47:40|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|6
1655700470000|2022-06-20 04:47:50|52.65|51.95|52.66|51.96|52.66|51.96|52.64|51.94|4
1655700480000|2022-06-20 04:48:00|52.65|51.95|52.65|51.95|52.65|51.95|52.64|51.94|3
1655700490000|2022-06-20 04:48:10|52.64|51.94|52.64|51.94|52.64|51.94|52.64|51.94|1
1655700500000|2022-06-20 04:48:20|52.63|51.93|52.63|51.93|52.64|51.94|52.63|51.93|3
1655700510000|2022-06-20 04:48:30|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|4
1655700520000|2022-06-20 04:48:40|52.59|51.89|52.56|51.86|52.59|51.89|52.56|51.86|2
1655700530000|2022-06-20 04:48:50|52.55|51.85|52.48|51.78|52.55|51.85|52.48|51.78|10
1655700540000|2022-06-20 04:49:00|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|9
1655700550000|2022-06-20 04:49:10|52.5|51.8|52.46|51.76|52.5|51.8|52.46|51.76|14
1655700560000|2022-06-20 04:49:20|52.45|51.75|52.45|51.75|52.46|51.76|52.44|51.74|19
1655700570000|2022-06-20 04:49:30|52.43|51.73|52.32|51.62|52.43|51.73|52.32|51.62|12
1655700580000|2022-06-20 04:49:40|52.31|51.61|52.35|51.65|52.36|51.66|52.31|51.61|17
1655700590000|2022-06-20 04:49:50|52.36|51.66|52.35|51.65|52.38|51.68|52.35|51.65|9
1655700600000|2022-06-20 04:50:00|52.36|51.66|52.36|51.66|52.36|51.66|52.34|51.64|9
1655700610000|2022-06-20 04:50:10|52.37|51.67|52.43|51.73|52.43|51.73|52.35|51.65|12
1655700620000|2022-06-20 04:50:20|52.44|51.74|52.46|51.76|52.46|51.76|52.44|51.74|3
1655700630000|2022-06-20 04:50:30|52.47|51.77|52.51|51.81|52.51|51.81|52.47|51.77|17
1655700640000|2022-06-20 04:50:40|52.5|51.8|52.49|51.79|52.51|51.81|52.48|51.78|7
1655700650000|2022-06-20 04:50:50|52.45|51.75|52.45|51.75|52.46|51.76|52.45|51.75|5
1655700660000|2022-06-20 04:51:00|52.46|51.76|52.45|51.75|52.47|51.77|52.45|51.75|15
1655700670000|2022-06-20 04:51:10|52.44|51.74|52.44|51.74|52.44|51.74|52.41|51.71|7
1655700680000|2022-06-20 04:51:20|52.43|51.73|52.42|51.72|52.43|51.73|52.41|51.71|8
1655700690000|2022-06-20 04:51:30|52.43|51.73|52.46|51.76|52.46|51.76|52.43|51.73|4
1655700700000|2022-06-20 04:51:40|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|14
1655700710000|2022-06-20 04:51:50|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|4
1655700720000|2022-06-20 04:52:00|52.47|51.77|52.45|51.75|52.47|51.77|52.45|51.75|12
1655700730000|2022-06-20 04:52:10|52.44|51.74|52.45|51.75|52.45|51.75|52.44|51.74|4
1655700740000|2022-06-20 04:52:20|52.43|51.73|52.44|51.74|52.44|51.74|52.43|51.73|2
1655700750000|2022-06-20 04:52:30|52.45|51.75|52.45|51.75|52.45|51.75|52.44|51.74|3
1655700760000|2022-06-20 04:52:40|52.44|51.74|52.45|51.75|52.45|51.75|52.44|51.74|8
1655700770000|2022-06-20 04:52:50|52.44|51.74|52.46|51.76|52.46|51.76|52.44|51.74|5
1655700780000|2022-06-20 04:53:00|52.47|51.77|52.52|51.82|52.53|51.83|52.47|51.77|10
1655700790000|2022-06-20 04:53:10|52.53|51.83|52.52|51.82|52.53|51.83|52.52|51.82|2
1655700800000|2022-06-20 04:53:20|52.51|51.81|52.47|51.77|52.52|51.82|52.47|51.77|7
1655700810000|2022-06-20 04:53:30|52.48|51.78|52.49|51.79|52.49|51.79|52.47|51.77|6
1655700820000|2022-06-20 04:53:40|52.48|51.78|52.49|51.79|52.49|51.79|52.48|51.78|6
1655700830000|2022-06-20 04:53:50|52.48|51.78|52.49|51.79|52.5|51.8|52.48|51.78|5
1655700840000|2022-06-20 04:54:00|52.48|51.78|52.48|51.78|52.51|51.81|52.48|51.78|16
1655700850000|2022-06-20 04:54:10|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|5
1655700860000|2022-06-20 04:54:20|52.48|51.78|52.47|51.77|52.48|51.78|52.46|51.76|12
1655700870000|2022-06-20 04:54:30|52.46|51.76|52.5|51.8|52.5|51.8|52.46|51.76|9
1655700880000|2022-06-20 04:54:40|52.48|51.78|52.48|51.78|52.49|51.79|52.47|51.77|6
1655700890000|2022-06-20 04:54:50|52.47|51.77|52.48|51.78|52.48|51.78|52.47|51.77|4
1655700900000|2022-06-20 04:55:00|52.47|51.77|52.43|51.73|52.48|51.78|52.4|51.7|16
1655700910000|2022-06-20 04:55:10|52.42|51.72|52.36|51.66|52.42|51.72|52.36|51.66|19
1655700920000|2022-06-20 04:55:20|52.35|51.65|52.32|51.62|52.36|51.66|52.29|51.59|19
1655700930000|2022-06-20 04:55:30|52.33|51.63|52.3|51.6|52.33|51.63|52.3|51.6|11
1655700940000|2022-06-20 04:55:40|52.31|51.61|52.2|51.5|52.31|51.61|52.2|51.5|13
1655700950000|2022-06-20 04:55:50|52.21|51.51|52.24|51.54|52.24|51.54|52.21|51.51|10
1655700960000|2022-06-20 04:56:00|52.23|51.53|52.28|51.58|52.29|51.59|52.23|51.53|12
1655700970000|2022-06-20 04:56:10|52.27|51.57|52.22|51.52|52.29|51.59|52.21|51.51|20
1655700980000|2022-06-20 04:56:20|52.14|51.44|52.14|51.44|52.18|51.48|52.13|51.43|14
1655700990000|2022-06-20 04:56:30|52.13|51.43|52.03|51.33|52.13|51.43|52.01|51.31|19
1655701000000|2022-06-20 04:56:40|52.06|51.36|52.14|51.44|52.14|51.44|52.06|51.36|17
1655701010000|2022-06-20 04:56:50|52.17|51.47|52.16|51.46|52.23|51.53|52.16|51.46|19
1655701020000|2022-06-20 04:57:00|52.17|51.47|52.2|51.5|52.21|51.51|52.13|51.43|14
1655701030000|2022-06-20 04:57:10|52.21|51.51|52.28|51.58|52.31|51.61|52.21|51.51|13
1655701040000|2022-06-20 04:57:20|52.27|51.57|52.3|51.6|52.31|51.61|52.25|51.55|13
1655701050000|2022-06-20 04:57:30|52.31|51.61|52.27|51.57|52.34|51.64|52.27|51.57|14
1655701060000|2022-06-20 04:57:40|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|2
1655701070000|2022-06-20 04:57:50|52.26|51.56|52.24|51.54|52.28|51.58|52.23|51.53|11
1655701080000|2022-06-20 04:58:00|52.25|51.55|52.25|51.55|52.26|51.56|52.24|51.54|9
1655701090000|2022-06-20 04:58:10|52.26|51.56|52.27|51.57|52.28|51.58|52.24|51.54|7
1655701100000|2022-06-20 04:58:20|52.26|51.56|52.25|51.55|52.29|51.59|52.25|51.55|13
1655701110000|2022-06-20 04:58:30|52.26|51.56|52.23|51.53|52.27|51.57|52.22|51.52|16
1655701120000|2022-06-20 04:58:40|52.22|51.52|52.17|51.47|52.25|51.55|52.14|51.44|12
1655701130000|2022-06-20 04:58:50|52.18|51.48|52.2|51.5|52.21|51.51|52.17|51.47|9
1655701140000|2022-06-20 04:59:00|52.19|51.49|52.16|51.46|52.2|51.5|52.16|51.46|8
1655701150000|2022-06-20 04:59:10|52.17|51.47|52.12|51.42|52.17|51.47|52.12|51.42|14
1655701160000|2022-06-20 04:59:20|52.11|51.41|52.14|51.44|52.15|51.45|52.1|51.4|12
1655701170000|2022-06-20 04:59:30|52.13|51.43|52.16|51.46|52.16|51.46|52.13|51.43|7
1655701180000|2022-06-20 04:59:40|52.17|51.47|52.2|51.5|52.2|51.5|52.17|51.47|9
1655701190000|2022-06-20 04:59:50|52.21|51.51|52.17|51.47|52.21|51.51|52.17|51.47|13
1655701200000|2022-06-20 05:00:00|52.18|51.48|52.11|51.41|52.19|51.49|52.1|51.4|17
1655701210000|2022-06-20 05:00:10|52.12|51.42|52.12|51.42|52.12|51.42|52.09|51.39|10
1655701220000|2022-06-20 05:00:20|52.13|51.43|52.19|51.49|52.2|51.5|52.12|51.42|10
1655701230000|2022-06-20 05:00:30|52.18|51.48|52.2|51.5|52.2|51.5|52.17|51.47|9
1655701240000|2022-06-20 05:00:40|52.19|51.49|52.19|51.49|52.2|51.5|52.18|51.48|9
1655701250000|2022-06-20 05:00:50|52.2|51.5|52.19|51.49|52.22|51.52|52.18|51.48|20
1655701260000|2022-06-20 05:01:00|52.18|51.48|52.19|51.49|52.19|51.49|52.14|51.44|11
1655701270000|2022-06-20 05:01:10|52.2|51.5|52.21|51.51|52.22|51.52|52.19|51.49|14
1655701280000|2022-06-20 05:01:20|52.2|51.5|52.2|51.5|52.21|51.51|52.17|51.47|16
1655701290000|2022-06-20 05:01:30|52.19|51.49|52.18|51.48|52.2|51.5|52.16|51.46|9
1655701300000|2022-06-20 05:01:40|52.19|51.49|52.18|51.48|52.19|51.49|52.17|51.47|12
1655701310000|2022-06-20 05:01:50|52.19|51.49|52.17|51.47|52.2|51.5|52.16|51.46|11
1655701320000|2022-06-20 05:02:00|52.16|51.46|52.17|51.47|52.18|51.48|52.16|51.46|5
1655701330000|2022-06-20 05:02:10|52.19|51.49|52.18|51.48|52.19|51.49|52.15|51.45|14
1655701340000|2022-06-20 05:02:20|52.19|51.49|52.19|51.49|52.19|51.49|52.18|51.48|3
1655701350000|2022-06-20 05:02:30|52.18|51.48|52.2|51.5|52.2|51.5|52.18|51.48|5
1655701360000|2022-06-20 05:02:40|52.21|51.51|52.23|51.53|52.23|51.53|52.21|51.51|7
1655701370000|2022-06-20 05:02:50|52.24|51.54|52.21|51.51|52.24|51.54|52.21|51.51|11
1655701380000|2022-06-20 05:03:00|52.22|51.52|52.22|51.52|52.25|51.55|52.22|51.52|10
1655701390000|2022-06-20 05:03:10|52.23|51.53|52.22|51.52|52.25|51.55|52.21|51.51|13
1655701400000|2022-06-20 05:03:20|52.21|51.51|52.2|51.5|52.22|51.52|52.2|51.5|16
1655701410000|2022-06-20 05:03:30|52.22|51.52|52.21|51.51|52.23|51.53|52.19|51.49|11
1655701420000|2022-06-20 05:03:40|52.22|51.52|52.2|51.5|52.22|51.52|52.2|51.5|16
1655701430000|2022-06-20 05:03:50|52.19|51.49|52.17|51.47|52.2|51.5|52.13|51.43|15
1655701440000|2022-06-20 05:04:00|52.15|51.45|52.11|51.41|52.15|51.45|52.09|51.39|9
1655701450000|2022-06-20 05:04:10|52.1|51.4|52.14|51.44|52.14|51.44|52.1|51.4|6
1655701460000|2022-06-20 05:04:20|52.12|51.42|52.12|51.42|52.13|51.43|52.12|51.42|3
1655701470000|2022-06-20 05:04:30|52.13|51.43|52.13|51.43|52.13|51.43|52.11|51.41|5
1655701480000|2022-06-20 05:04:40|52.11|51.41|52.14|51.44|52.16|51.46|52.11|51.41|14
1655701490000|2022-06-20 05:04:50|52.13|51.43|52.16|51.46|52.17|51.47|52.13|51.43|8
1655701500000|2022-06-20 05:05:00|52.2|51.5|52.18|51.48|52.2|51.5|52.16|51.46|12
1655701510000|2022-06-20 05:05:10|52.17|51.47|52.14|51.44|52.18|51.48|52.13|51.43|15
1655701520000|2022-06-20 05:05:20|52.12|51.42|52.15|51.45|52.17|51.47|52.12|51.42|12
1655701540000|2022-06-20 05:05:40|52.14|51.44|52.17|51.47|52.17|51.47|52.13|51.43|9
1655701550000|2022-06-20 05:05:50|52.16|51.46|52.16|51.46|52.18|51.48|52.15|51.45|13
1655701560000|2022-06-20 05:06:00|52.17|51.47|52.17|51.47|52.18|51.48|52.16|51.46|11
1655701570000|2022-06-20 05:06:10|52.18|51.48|52.21|51.51|52.22|51.52|52.18|51.48|12
1655701580000|2022-06-20 05:06:20|52.22|51.52|52.19|51.49|52.22|51.52|52.17|51.47|18
1655701590000|2022-06-20 05:06:30|52.21|51.51|52.22|51.52|52.24|51.54|52.2|51.5|11
1655701600000|2022-06-20 05:06:40|52.21|51.51|52.22|51.52|52.22|51.52|52.19|51.49|17
1655701610000|2022-06-20 05:06:50|52.21|51.51|52.25|51.55|52.26|51.56|52.21|51.51|16
1655701620000|2022-06-20 05:07:00|52.27|51.57|52.26|51.56|52.29|51.59|52.24|51.54|14
1655701630000|2022-06-20 05:07:10|52.27|51.57|52.26|51.56|52.27|51.57|52.26|51.56|8
1655701640000|2022-06-20 05:07:20|52.27|51.57|52.27|51.57|52.27|51.57|52.27|51.57|1
1655701650000|2022-06-20 05:07:30|52.28|51.58|52.27|51.57|52.28|51.58|52.27|51.57|2
1655701660000|2022-06-20 05:07:40|52.26|51.56|52.28|51.58|52.28|51.58|52.25|51.55|4
1655701670000|2022-06-20 05:07:50|52.27|51.57|52.29|51.59|52.29|51.59|52.25|51.55|10
1655701680000|2022-06-20 05:08:00|52.28|51.58|52.29|51.59|52.31|51.61|52.28|51.58|14
1655701690000|2022-06-20 05:08:10|52.3|51.6|52.32|51.62|52.33|51.63|52.29|51.59|26
1655701700000|2022-06-20 05:08:20|52.33|51.63|52.32|51.62|52.36|51.66|52.29|51.59|15
1655701710000|2022-06-20 05:08:30|52.31|51.61|52.28|51.58|52.31|51.61|52.26|51.56|8
1655701720000|2022-06-20 05:08:40|52.26|51.56|52.28|51.58|52.28|51.58|52.26|51.56|5
1655701730000|2022-06-20 05:08:50|52.27|51.57|52.27|51.57|52.28|51.58|52.26|51.56|5
1655701740000|2022-06-20 05:09:00|52.26|51.56|52.33|51.63|52.33|51.63|52.25|51.55|13
1655701750000|2022-06-20 05:09:10|52.31|51.61|52.29|51.59|52.31|51.61|52.29|51.59|4
1655701760000|2022-06-20 05:09:20|52.31|51.61|52.32|51.62|52.32|51.62|52.31|51.61|2
1655701770000|2022-06-20 05:09:30|52.3|51.6|52.26|51.56|52.3|51.6|52.24|51.54|13
1655701780000|2022-06-20 05:09:40|52.25|51.55|52.27|51.57|52.27|51.57|52.25|51.55|9
1655701790000|2022-06-20 05:09:50|52.28|51.58|52.28|51.58|52.28|51.58|52.27|51.57|3
1655701800000|2022-06-20 05:10:00|52.27|51.57|52.3|51.6|52.31|51.61|52.26|51.56|15
1655701810000|2022-06-20 05:10:10|52.31|51.61|52.24|51.54|52.31|51.61|52.24|51.54|15
1655701820000|2022-06-20 05:10:20|52.25|51.55|52.25|51.55|52.25|51.55|52.24|51.54|3
1655701830000|2022-06-20 05:10:30|52.23|51.53|52.24|51.54|52.24|51.54|52.2|51.5|10
1655701840000|2022-06-20 05:10:40|52.23|51.53|52.23|51.53|52.24|51.54|52.21|51.51|10
1655701850000|2022-06-20 05:10:50|52.24|51.54|52.22|51.52|52.24|51.54|52.21|51.51|7
1655701860000|2022-06-20 05:11:00|52.21|51.51|52.24|51.54|52.26|51.56|52.21|51.51|13
1655701870000|2022-06-20 05:11:10|52.23|51.53|52.22|51.52|52.23|51.53|52.22|51.52|4
1655701880000|2022-06-20 05:11:20|52.23|51.53|52.22|51.52|52.23|51.53|52.22|51.52|2
1655701890000|2022-06-20 05:11:30|52.21|51.51|52.22|51.52|52.22|51.52|52.21|51.51|2
1655701900000|2022-06-20 05:11:40|52.21|51.51|52.24|51.54|52.24|51.54|52.21|51.51|6
1655701910000|2022-06-20 05:11:50|52.23|51.53|52.21|51.51|52.24|51.54|52.19|51.49|9
1655701920000|2022-06-20 05:12:00|52.2|51.5|52.21|51.51|52.24|51.54|52.2|51.5|12
1655701930000|2022-06-20 05:12:10|52.25|51.55|52.23|51.53|52.25|51.55|52.21|51.51|8
1655701940000|2022-06-20 05:12:20|52.24|51.54|52.26|51.56|52.26|51.56|52.24|51.54|5
1655701960000|2022-06-20 05:12:40|52.25|51.55|52.23|51.53|52.25|51.55|52.23|51.53|7
1655701980000|2022-06-20 05:13:00|52.22|51.52|52.22|51.52|52.22|51.52|52.21|51.51|3
1655701990000|2022-06-20 05:13:10|52.23|51.53|52.22|51.52|52.23|51.53|52.22|51.52|4
1655702000000|2022-06-20 05:13:20|52.23|51.53|52.23|51.53|52.23|51.53|52.22|51.52|11
1655702010000|2022-06-20 05:13:30|52.22|51.52|52.2|51.5|52.23|51.53|52.18|51.48|13
1655702020000|2022-06-20 05:13:40|52.21|51.51|52.2|51.5|52.22|51.52|52.18|51.48|11
1655702030000|2022-06-20 05:13:50|52.19|51.49|52.19|51.49|52.2|51.5|52.18|51.48|8
1655702040000|2022-06-20 05:14:00|52.16|51.46|52.17|51.47|52.18|51.48|52.16|51.46|5
1655702050000|2022-06-20 05:14:10|52.16|51.46|52.15|51.45|52.17|51.47|52.15|51.45|6
1655702060000|2022-06-20 05:14:20|52.14|51.44|52.15|51.45|52.17|51.47|52.13|51.43|20
1655702070000|2022-06-20 05:14:30|52.16|51.46|52.21|51.51|52.22|51.52|52.16|51.46|10
1655702080000|2022-06-20 05:14:40|52.22|51.52|52.26|51.56|52.26|51.56|52.22|51.52|5
1655702090000|2022-06-20 05:14:50|52.27|51.57|52.26|51.56|52.28|51.58|52.26|51.56|12
1655702100000|2022-06-20 05:15:00|52.27|51.57|52.27|51.57|52.27|51.57|52.25|51.55|13
1655702110000|2022-06-20 05:15:10|52.28|51.58|52.27|51.57|52.28|51.58|52.27|51.57|2
1655702120000|2022-06-20 05:15:20|52.26|51.56|52.27|51.57|52.28|51.58|52.26|51.56|8
1655702130000|2022-06-20 05:15:30|52.28|51.58|52.29|51.59|52.3|51.6|52.27|51.57|9
1655702140000|2022-06-20 05:15:40|52.28|51.58|52.26|51.56|52.31|51.61|52.24|51.54|14
1655702150000|2022-06-20 05:15:50|52.25|51.55|52.19|51.49|52.25|51.55|52.19|51.49|16
1655702160000|2022-06-20 05:16:00|52.18|51.48|52.16|51.46|52.19|51.49|52.14|51.44|13
1655702170000|2022-06-20 05:16:10|52.15|51.45|52.12|51.42|52.16|51.46|52.11|51.41|10
1655702180000|2022-06-20 05:16:20|52.11|51.41|52.09|51.39|52.12|51.42|52.09|51.39|8
1655702190000|2022-06-20 05:16:30|52.07|51.37|52.06|51.36|52.09|51.39|52.06|51.36|9
1655702200000|2022-06-20 05:16:40|52.07|51.37|51.96|51.26|52.07|51.37|51.95|51.25|21
1655702210000|2022-06-20 05:16:50|51.95|51.25|51.94|51.24|51.95|51.25|51.93|51.23|4
1655702220000|2022-06-20 05:17:00|51.93|51.23|51.89|51.19|51.94|51.24|51.88|51.18|12
1655702230000|2022-06-20 05:17:10|51.88|51.18|51.84|51.14|51.89|51.19|51.83|51.13|13
1655702240000|2022-06-20 05:17:20|51.83|51.13|51.94|51.24|51.95|51.25|51.83|51.13|11
1655702250000|2022-06-20 05:17:30|51.93|51.23|51.93|51.23|51.96|51.26|51.93|51.23|14
1655702260000|2022-06-20 05:17:40|51.92|51.22|51.95|51.25|51.96|51.26|51.9|51.2|17
1655702270000|2022-06-20 05:17:50|51.94|51.24|51.93|51.23|51.94|51.24|51.9|51.2|11
1655702280000|2022-06-20 05:18:00|51.91|51.21|51.94|51.24|51.95|51.25|51.9|51.2|13
1655702290000|2022-06-20 05:18:10|51.93|51.23|51.96|51.26|51.96|51.26|51.93|51.23|8
1655702300000|2022-06-20 05:18:20|51.95|51.25|51.93|51.23|51.95|51.25|51.91|51.21|10
1655702310000|2022-06-20 05:18:30|51.91|51.21|51.93|51.23|51.94|51.24|51.91|51.21|13
1655702320000|2022-06-20 05:18:40|51.94|51.24|51.86|51.16|51.95|51.25|51.86|51.16|21
1655702330000|2022-06-20 05:18:50|51.85|51.15|51.83|51.13|51.86|51.16|51.83|51.13|9
1655702340000|2022-06-20 05:19:00|51.84|51.14|51.84|51.14|51.85|51.15|51.83|51.13|16
1655702350000|2022-06-20 05:19:10|51.83|51.13|51.7|51|51.84|51.14|51.7|51|18
1655702360000|2022-06-20 05:19:20|51.68|50.98|51.66|50.96|51.73|51.03|51.66|50.96|13
1655702370000|2022-06-20 05:19:30|51.65|50.95|51.69|50.99|51.7|51|51.65|50.95|16
1655702380000|2022-06-20 05:19:40|51.7|51|51.73|51.03|51.73|51.03|51.69|50.99|8
1655702390000|2022-06-20 05:19:50|51.72|51.02|51.72|51.02|51.72|51.02|51.7|51|10
1655702400000|2022-06-20 05:20:00|51.71|51.01|51.78|51.08|51.78|51.08|51.71|51.01|14
1655702410000|2022-06-20 05:20:10|51.8|51.1|51.72|51.02|51.8|51.1|51.71|51.01|16
1655702420000|2022-06-20 05:20:20|51.74|51.04|51.75|51.05|51.75|51.05|51.73|51.03|4
1655702430000|2022-06-20 05:20:30|51.74|51.04|51.78|51.08|51.78|51.08|51.74|51.04|9
1655702440000|2022-06-20 05:20:40|51.75|51.05|51.78|51.08|51.78|51.08|51.75|51.05|14
1655702450000|2022-06-20 05:20:50|51.79|51.09|51.75|51.05|51.79|51.09|51.72|51.02|16
1655702460000|2022-06-20 05:21:00|51.74|51.04|51.72|51.02|51.74|51.04|51.66|50.96|13
1655702470000|2022-06-20 05:21:10|51.73|51.03|51.73|51.03|51.74|51.04|51.72|51.02|11
1655702480000|2022-06-20 05:21:20|51.74|51.04|51.78|51.08|51.78|51.08|51.73|51.03|7
1655702490000|2022-06-20 05:21:30|51.77|51.07|51.89|51.19|51.89|51.19|51.77|51.07|16
1655702500000|2022-06-20 05:21:40|51.88|51.18|51.95|51.25|51.95|51.25|51.88|51.18|11
1655702510000|2022-06-20 05:21:50|51.94|51.24|51.88|51.18|51.96|51.26|51.88|51.18|23
1655702520000|2022-06-20 05:22:00|51.89|51.19|51.88|51.18|51.9|51.2|51.87|51.17|8
1655702530000|2022-06-20 05:22:10|51.87|51.17|51.95|51.25|51.96|51.26|51.87|51.17|11
1655702540000|2022-06-20 05:22:20|51.94|51.24|51.93|51.23|51.95|51.25|51.93|51.23|6
1655702550000|2022-06-20 05:22:30|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|3
1655702560000|2022-06-20 05:22:40|51.91|51.21|51.91|51.21|51.93|51.23|51.9|51.2|13
1655702570000|2022-06-20 05:22:50|51.9|51.2|51.9|51.2|51.93|51.23|51.89|51.19|11
1655702580000|2022-06-20 05:23:00|51.91|51.21|51.94|51.24|51.94|51.24|51.9|51.2|13
1655702590000|2022-06-20 05:23:10|51.92|51.22|51.93|51.23|51.94|51.24|51.9|51.2|18
1655702600000|2022-06-20 05:23:20|51.91|51.21|51.92|51.22|51.94|51.24|51.91|51.21|11
1655702610000|2022-06-20 05:23:30|51.93|51.23|51.95|51.25|51.95|51.25|51.92|51.22|10
1655702620000|2022-06-20 05:23:40|51.94|51.24|51.95|51.25|51.95|51.25|51.92|51.22|8
1655702630000|2022-06-20 05:23:50|51.94|51.24|51.94|51.24|51.95|51.25|51.93|51.23|4
1655702640000|2022-06-20 05:24:00|51.96|51.26|51.95|51.25|51.96|51.26|51.93|51.23|11
1655702650000|2022-06-20 05:24:10|51.96|51.26|51.97|51.27|51.97|51.27|51.95|51.25|6
1655702660000|2022-06-20 05:24:20|51.98|51.28|51.98|51.28|51.98|51.28|51.97|51.27|5
1655702670000|2022-06-20 05:24:30|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|2
1655702680000|2022-06-20 05:24:40|51.99|51.29|51.98|51.28|51.99|51.29|51.97|51.27|9
1655702690000|2022-06-20 05:24:50|51.99|51.29|51.97|51.27|51.99|51.29|51.95|51.25|10
1655702700000|2022-06-20 05:25:00|51.96|51.26|51.95|51.25|51.97|51.27|51.92|51.22|19
1655702710000|2022-06-20 05:25:10|51.97|51.27|51.84|51.14|51.97|51.27|51.81|51.11|15
1655702720000|2022-06-20 05:25:20|51.82|51.12|51.84|51.14|51.86|51.16|51.82|51.12|12
1655702730000|2022-06-20 05:25:30|51.85|51.15|51.84|51.14|51.85|51.15|51.81|51.11|8
1655702740000|2022-06-20 05:25:40|51.82|51.12|51.8|51.1|51.86|51.16|51.79|51.09|16
1655702750000|2022-06-20 05:25:50|51.81|51.11|51.81|51.11|51.82|51.12|51.81|51.11|3
1655702760000|2022-06-20 05:26:00|51.8|51.1|51.77|51.07|51.82|51.12|51.77|51.07|14
1655702770000|2022-06-20 05:26:10|51.76|51.06|51.87|51.17|51.87|51.17|51.76|51.06|19
1655702780000|2022-06-20 05:26:20|51.88|51.18|51.84|51.14|51.88|51.18|51.84|51.14|12
1655702790000|2022-06-20 05:26:30|51.85|51.15|51.93|51.23|51.93|51.23|51.82|51.12|14
1655702800000|2022-06-20 05:26:40|51.92|51.22|52.01|51.31|52.02|51.32|51.92|51.22|15
1655702810000|2022-06-20 05:26:50|52.02|51.32|52.02|51.32|52.04|51.34|52|51.3|8
1655702820000|2022-06-20 05:27:00|52.01|51.31|52.01|51.31|52.02|51.32|51.99|51.29|13
1655702830000|2022-06-20 05:27:10|52|51.3|52.02|51.32|52.03|51.33|51.99|51.29|16
1655702840000|2022-06-20 05:27:20|52.03|51.33|52.03|51.33|52.03|51.33|52.02|51.32|5
1655702850000|2022-06-20 05:27:30|52.02|51.32|52|51.3|52.03|51.33|51.99|51.29|10
1655702860000|2022-06-20 05:27:40|52.01|51.31|52.01|51.31|52.01|51.31|52|51.3|3
1655702870000|2022-06-20 05:27:50|52|51.3|52.01|51.31|52.01|51.31|52|51.3|4
1655702880000|2022-06-20 05:28:00|52.02|51.32|52.01|51.31|52.02|51.32|51.97|51.27|7
1655702890000|2022-06-20 05:28:10|52.02|51.32|52.03|51.33|52.04|51.34|52.01|51.31|14
1655702900000|2022-06-20 05:28:20|52.02|51.32|52.02|51.32|52.04|51.34|52.01|51.31|12
1655702910000|2022-06-20 05:28:30|52.03|51.33|52.02|51.32|52.04|51.34|51.99|51.29|18
1655702920000|2022-06-20 05:28:40|52.01|51.31|52.05|51.35|52.05|51.35|51.99|51.29|16
1655702930000|2022-06-20 05:28:50|52.06|51.36|52.06|51.36|52.06|51.36|52.05|51.35|7
1655702940000|2022-06-20 05:29:00|52.04|51.34|52.07|51.37|52.07|51.37|52.03|51.33|15
1655702950000|2022-06-20 05:29:10|52.06|51.36|52.06|51.36|52.06|51.36|52.04|51.34|11
1655702960000|2022-06-20 05:29:20|52.07|51.37|52.07|51.37|52.08|51.38|52.05|51.35|12
1655702970000|2022-06-20 05:29:30|52.1|51.4|52.09|51.39|52.12|51.42|52.09|51.39|10
1655702980000|2022-06-20 05:29:40|52.1|51.4|52.07|51.37|52.12|51.42|52.07|51.37|12
1655702990000|2022-06-20 05:29:50|52.1|51.4|52.11|51.41|52.11|51.41|52.08|51.38|8
1655703000000|2022-06-20 05:30:00|52.1|51.4|52.04|51.34|52.1|51.4|52.03|51.33|17
1655703010000|2022-06-20 05:30:10|52.05|51.35|52.05|51.35|52.06|51.36|52.01|51.31|15
1655703020000|2022-06-20 05:30:20|52.07|51.37|52.1|51.4|52.11|51.41|52.07|51.37|12
1655703030000|2022-06-20 05:30:30|52.12|51.42|52.1|51.4|52.14|51.44|52.09|51.39|16
1655703040000|2022-06-20 05:30:40|52.09|51.39|52.06|51.36|52.1|51.4|52.05|51.35|11
1655703050000|2022-06-20 05:30:50|52.05|51.35|52.03|51.33|52.06|51.36|52.03|51.33|11
1655703060000|2022-06-20 05:31:00|52.04|51.34|52.03|51.33|52.05|51.35|52.02|51.32|18
1655703070000|2022-06-20 05:31:10|52.04|51.34|52.02|51.32|52.05|51.35|52.02|51.32|16
1655703080000|2022-06-20 05:31:20|52.01|51.31|51.98|51.28|52.03|51.33|51.98|51.28|16
1655703090000|2022-06-20 05:31:30|52.01|51.31|51.99|51.29|52.03|51.33|51.97|51.27|18
1655703100000|2022-06-20 05:31:40|51.97|51.27|51.93|51.23|51.99|51.29|51.92|51.22|20
1655703110000|2022-06-20 05:31:50|51.89|51.19|51.84|51.14|51.91|51.21|51.83|51.13|21
1655703120000|2022-06-20 05:32:00|51.83|51.13|51.92|51.22|51.92|51.22|51.83|51.13|17
1655703130000|2022-06-20 05:32:10|51.9|51.2|51.92|51.22|51.92|51.22|51.9|51.2|15
1655703140000|2022-06-20 05:32:20|51.91|51.21|51.91|51.21|51.94|51.24|51.9|51.2|8
1655703150000|2022-06-20 05:32:30|51.94|51.24|51.95|51.25|51.96|51.26|51.91|51.21|12
1655703160000|2022-06-20 05:32:40|51.96|51.26|51.96|51.26|52|51.3|51.96|51.26|8
1655703170000|2022-06-20 05:32:50|51.97|51.27|51.98|51.28|52|51.3|51.92|51.22|22
1655703180000|2022-06-20 05:33:00|52|51.3|52.1|51.4|52.1|51.4|52|51.3|16
1655703190000|2022-06-20 05:33:10|52.09|51.39|52.21|51.51|52.23|51.53|52.09|51.39|20
1655703200000|2022-06-20 05:33:20|52.23|51.53|52.17|51.47|52.23|51.53|52.14|51.44|18
1655703210000|2022-06-20 05:33:30|52.16|51.46|52.14|51.44|52.17|51.47|52.08|51.38|24
1655703220000|2022-06-20 05:33:40|52.13|51.43|52.12|51.42|52.15|51.45|52.12|51.42|12
1655703230000|2022-06-20 05:33:50|52.13|51.43|52.15|51.45|52.15|51.45|52.09|51.39|14
1655703240000|2022-06-20 05:34:00|52.14|51.44|52.12|51.42|52.15|51.45|52.11|51.41|12
1655703250000|2022-06-20 05:34:10|52.13|51.43|52.07|51.37|52.14|51.44|52.06|51.36|18
1655703260000|2022-06-20 05:34:20|52.06|51.36|52.04|51.34|52.07|51.37|52.02|51.32|11
1655703270000|2022-06-20 05:34:30|52.05|51.35|52.1|51.4|52.1|51.4|52.03|51.33|9
1655703280000|2022-06-20 05:34:40|52.09|51.39|52.11|51.41|52.11|51.41|52.07|51.37|13
1655703290000|2022-06-20 05:34:50|52.1|51.4|52.1|51.4|52.11|51.41|52.08|51.38|5
1655703300000|2022-06-20 05:35:00|52.12|51.42|52.13|51.43|52.14|51.44|52.08|51.38|28
1655703310000|2022-06-20 05:35:10|52.14|51.44|52.14|51.44|52.15|51.45|52.13|51.43|17
1655703320000|2022-06-20 05:35:20|52.13|51.43|52.14|51.44|52.14|51.44|52.13|51.43|10
1655703330000|2022-06-20 05:35:30|52.13|51.43|52.13|51.43|52.14|51.44|52.11|51.41|16
1655703340000|2022-06-20 05:35:40|52.14|51.44|52.12|51.42|52.14|51.44|52.12|51.42|7
1655703350000|2022-06-20 05:35:50|52.13|51.43|52.13|51.43|52.14|51.44|52.13|51.43|15
1655703360000|2022-06-20 05:36:00|52.12|51.42|52.08|51.38|52.15|51.45|52.04|51.34|16
1655703370000|2022-06-20 05:36:10|52.09|51.39|52.07|51.37|52.11|51.41|52.03|51.33|18
1655703380000|2022-06-20 05:36:20|52.06|51.36|52.06|51.36|52.07|51.37|52.04|51.34|8
1655703390000|2022-06-20 05:36:30|52.07|51.37|52.09|51.39|52.09|51.39|52.06|51.36|8
1655703400000|2022-06-20 05:36:40|52.1|51.4|52.07|51.37|52.1|51.4|52.07|51.37|12
1655703410000|2022-06-20 05:36:50|52.09|51.39|52.09|51.39|52.1|51.4|52.06|51.36|14
1655703420000|2022-06-20 05:37:00|52.1|51.4|52.09|51.39|52.11|51.41|52.08|51.38|7
1655703430000|2022-06-20 05:37:10|52.08|51.38|52.08|51.38|52.1|51.4|52.04|51.34|15
1655703440000|2022-06-20 05:37:20|52.09|51.39|52.09|51.39|52.11|51.41|52.09|51.39|13
1655703450000|2022-06-20 05:37:30|52.11|51.41|52.15|51.45|52.16|51.46|52.08|51.38|21
1655703460000|2022-06-20 05:37:40|52.14|51.44|52.21|51.51|52.21|51.51|52.13|51.43|18
1655703470000|2022-06-20 05:37:50|52.18|51.48|52.22|51.52|52.23|51.53|52.18|51.48|14
1655703480000|2022-06-20 05:38:00|52.21|51.51|52.16|51.46|52.22|51.52|52.14|51.44|25
1655703490000|2022-06-20 05:38:10|52.17|51.47|52.18|51.48|52.18|51.48|52.15|51.45|13
1655703500000|2022-06-20 05:38:20|52.17|51.47|52.17|51.47|52.19|51.49|52.15|51.45|15
1655703510000|2022-06-20 05:38:30|52.18|51.48|52.18|51.48|52.2|51.5|52.17|51.47|7
1655703520000|2022-06-20 05:38:40|52.19|51.49|52.14|51.44|52.19|51.49|52.14|51.44|9
1655703530000|2022-06-20 05:38:50|52.15|51.45|52.15|51.45|52.15|51.45|52.13|51.43|7
1655703540000|2022-06-20 05:39:00|52.14|51.44|52.17|51.47|52.17|51.47|52.13|51.43|17
1655703550000|2022-06-20 05:39:10|52.16|51.46|52.18|51.48|52.18|51.48|52.16|51.46|12
1655703560000|2022-06-20 05:39:20|52.17|51.47|52.17|51.47|52.17|51.47|52.12|51.42|16
1655703570000|2022-06-20 05:39:30|52.16|51.46|52.17|51.47|52.18|51.48|52.14|51.44|12
1655703580000|2022-06-20 05:39:40|52.16|51.46|52.16|51.46|52.18|51.48|52.15|51.45|6
1655703590000|2022-06-20 05:39:50|52.17|51.47|52.2|51.5|52.21|51.51|52.16|51.46|13
1655703600000|2022-06-20 05:40:00|52.19|51.49|52.18|51.48|52.22|51.52|52.16|51.46|14
1655703610000|2022-06-20 05:40:10|52.17|51.47|52.14|51.44|52.17|51.47|52.14|51.44|14
1655703620000|2022-06-20 05:40:20|52.16|51.46|52.17|51.47|52.17|51.47|52.15|51.45|4
1655703630000|2022-06-20 05:40:30|52.16|51.46|52.19|51.49|52.19|51.49|52.16|51.46|8
1655703640000|2022-06-20 05:40:40|52.2|51.5|52.28|51.58|52.28|51.58|52.19|51.49|19
1655703650000|2022-06-20 05:40:50|52.29|51.59|52.29|51.59|52.32|51.62|52.29|51.59|9
1655703660000|2022-06-20 05:41:00|52.28|51.58|52.26|51.56|52.32|51.62|52.26|51.56|17
1655703670000|2022-06-20 05:41:10|52.27|51.57|52.25|51.55|52.28|51.58|52.23|51.53|17
1655703680000|2022-06-20 05:41:20|52.26|51.56|52.27|51.57|52.28|51.58|52.26|51.56|14
1655703690000|2022-06-20 05:41:30|52.28|51.58|52.26|51.56|52.28|51.58|52.26|51.56|8
1655703700000|2022-06-20 05:41:40|52.27|51.57|52.27|51.57|52.28|51.58|52.27|51.57|3
1655703710000|2022-06-20 05:41:50|52.26|51.56|52.28|51.58|52.29|51.59|52.25|51.55|14
1655703720000|2022-06-20 05:42:00|52.3|51.6|52.28|51.58|52.3|51.6|52.28|51.58|10
1655703730000|2022-06-20 05:42:10|52.29|51.59|52.26|51.56|52.29|51.59|52.26|51.56|12
1655703740000|2022-06-20 05:42:20|52.25|51.55|52.23|51.53|52.25|51.55|52.21|51.51|8
1655703750000|2022-06-20 05:42:30|52.22|51.52|52.23|51.53|52.25|51.55|52.22|51.52|10
1655703760000|2022-06-20 05:42:40|52.24|51.54|52.22|51.52|52.24|51.54|52.22|51.52|10
1655703770000|2022-06-20 05:42:50|52.26|51.56|52.23|51.53|52.26|51.56|52.21|51.51|15
1655703780000|2022-06-20 05:43:00|52.24|51.54|52.25|51.55|52.27|51.57|52.21|51.51|11
1655703790000|2022-06-20 05:43:10|52.23|51.53|52.26|51.56|52.26|51.56|52.21|51.51|22
1655703800000|2022-06-20 05:43:20|52.25|51.55|52.26|51.56|52.26|51.56|52.22|51.52|9
1655703810000|2022-06-20 05:43:30|52.27|51.57|52.27|51.57|52.3|51.6|52.25|51.55|13
1655703820000|2022-06-20 05:43:40|52.26|51.56|52.29|51.59|52.3|51.6|52.26|51.56|14
1655703830000|2022-06-20 05:43:50|52.27|51.57|52.28|51.58|52.29|51.59|52.27|51.57|17
1655703840000|2022-06-20 05:44:00|52.27|51.57|52.29|51.59|52.31|51.61|52.27|51.57|16
1655703850000|2022-06-20 05:44:10|52.28|51.58|52.29|51.59|52.32|51.62|52.27|51.57|23
1655703860000|2022-06-20 05:44:20|52.3|51.6|52.3|51.6|52.3|51.6|52.29|51.59|7
1655703870000|2022-06-20 05:44:30|52.29|51.59|52.3|51.6|52.3|51.6|52.29|51.59|2
1655703880000|2022-06-20 05:44:40|52.31|51.61|52.31|51.61|52.32|51.62|52.3|51.6|16
1655703890000|2022-06-20 05:44:50|52.32|51.62|52.31|51.61|52.32|51.62|52.26|51.56|13
1655703900000|2022-06-20 05:45:00|52.3|51.6|52.33|51.63|52.34|51.64|52.29|51.59|13
1655703910000|2022-06-20 05:45:10|52.34|51.64|52.39|51.69|52.41|51.71|52.33|51.63|22
1655703920000|2022-06-20 05:45:20|52.4|51.7|52.34|51.64|52.41|51.71|52.34|51.64|21
1655703930000|2022-06-20 05:45:30|52.35|51.65|52.31|51.61|52.35|51.65|52.29|51.59|13
1655703940000|2022-06-20 05:45:40|52.28|51.58|52.27|51.57|52.28|51.58|52.27|51.57|6
1655703950000|2022-06-20 05:45:50|52.28|51.58|52.32|51.62|52.32|51.62|52.28|51.58|18
1655703960000|2022-06-20 05:46:00|52.3|51.6|52.32|51.62|52.34|51.64|52.29|51.59|8
1655703970000|2022-06-20 05:46:10|52.33|51.63|52.35|51.65|52.39|51.69|52.33|51.63|16
1655703980000|2022-06-20 05:46:20|52.36|51.66|52.31|51.61|52.36|51.66|52.3|51.6|10
1655703990000|2022-06-20 05:46:30|52.3|51.6|52.32|51.62|52.32|51.62|52.3|51.6|13
1655704000000|2022-06-20 05:46:40|52.31|51.61|52.32|51.62|52.32|51.62|52.29|51.59|14
1655704010000|2022-06-20 05:46:50|52.33|51.63|52.35|51.65|52.36|51.66|52.33|51.63|13
1655704020000|2022-06-20 05:47:00|52.36|51.66|52.34|51.64|52.36|51.66|52.33|51.63|7
1655704030000|2022-06-20 05:47:10|52.33|51.63|52.34|51.64|52.36|51.66|52.33|51.63|12
1655704040000|2022-06-20 05:47:20|52.31|51.61|52.34|51.64|52.35|51.65|52.31|51.61|10
1655704050000|2022-06-20 05:47:30|52.37|51.67|52.34|51.64|52.37|51.67|52.34|51.64|10
1655704060000|2022-06-20 05:47:40|52.33|51.63|52.35|51.65|52.35|51.65|52.33|51.63|3
1655704070000|2022-06-20 05:47:50|52.34|51.64|52.37|51.67|52.39|51.69|52.34|51.64|16
1655704080000|2022-06-20 05:48:00|52.36|51.66|52.35|51.65|52.37|51.67|52.33|51.63|16
1655704090000|2022-06-20 05:48:10|52.36|51.66|52.36|51.66|52.38|51.68|52.32|51.62|16
1655704100000|2022-06-20 05:48:20|52.35|51.65|52.34|51.64|52.36|51.66|52.32|51.62|13
1655704110000|2022-06-20 05:48:30|52.33|51.63|52.36|51.66|52.36|51.66|52.33|51.63|8
1655704120000|2022-06-20 05:48:40|52.35|51.65|52.36|51.66|52.38|51.68|52.34|51.64|16
1655704130000|2022-06-20 05:48:50|52.35|51.65|52.34|51.64|52.36|51.66|52.33|51.63|9
1655704140000|2022-06-20 05:49:00|52.36|51.66|52.31|51.61|52.36|51.66|52.3|51.6|8
1655704150000|2022-06-20 05:49:10|52.32|51.62|52.31|51.61|52.32|51.62|52.3|51.6|4
1655704160000|2022-06-20 05:49:20|52.3|51.6|52.3|51.6|52.33|51.63|52.27|51.57|11
1655704170000|2022-06-20 05:49:30|52.25|51.55|52.28|51.58|52.28|51.58|52.25|51.55|7
1655704180000|2022-06-20 05:49:40|52.3|51.6|52.33|51.63|52.33|51.63|52.29|51.59|9
1655704190000|2022-06-20 05:49:50|52.32|51.62|52.33|51.63|52.33|51.63|52.32|51.62|4
1655704200000|2022-06-20 05:50:00|52.32|51.62|52.33|51.63|52.34|51.64|52.32|51.62|12
1655704210000|2022-06-20 05:50:10|52.36|51.66|52.36|51.66|52.36|51.66|52.33|51.63|18
1655704220000|2022-06-20 05:50:20|52.34|51.64|52.35|51.65|52.38|51.68|52.34|51.64|11
1655704230000|2022-06-20 05:50:30|52.34|51.64|52.36|51.66|52.36|51.66|52.34|51.64|5
1655704240000|2022-06-20 05:50:40|52.37|51.67|52.36|51.66|52.37|51.67|52.34|51.64|8
1655704250000|2022-06-20 05:50:50|52.37|51.67|52.43|51.73|52.43|51.73|52.37|51.67|12
1655704260000|2022-06-20 05:51:00|52.44|51.74|52.42|51.72|52.44|51.74|52.41|51.71|10
1655704270000|2022-06-20 05:51:10|52.43|51.73|52.42|51.72|52.43|51.73|52.4|51.7|13
1655704280000|2022-06-20 05:51:20|52.41|51.71|52.44|51.74|52.44|51.74|52.41|51.71|12
1655704290000|2022-06-20 05:51:30|52.45|51.75|52.51|51.81|52.51|51.81|52.44|51.74|22
1655704300000|2022-06-20 05:51:40|52.5|51.8|52.54|51.84|52.55|51.85|52.49|51.79|20
1655704310000|2022-06-20 05:51:50|52.55|51.85|52.61|51.91|52.63|51.93|52.55|51.85|19
1655704320000|2022-06-20 05:52:00|52.62|51.92|52.73|52.03|52.74|52.04|52.6|51.9|23
1655704330000|2022-06-20 05:52:10|52.74|52.04|52.72|52.02|52.74|52.04|52.67|51.97|22
1655704340000|2022-06-20 05:52:20|52.71|52.01|52.65|51.95|52.72|52.02|52.62|51.92|18
1655704350000|2022-06-20 05:52:30|52.64|51.94|52.56|51.86|52.64|51.94|52.55|51.85|18
1655704360000|2022-06-20 05:52:40|52.55|51.85|52.65|51.95|52.65|51.95|52.55|51.85|19
1655704370000|2022-06-20 05:52:50|52.66|51.96|52.65|51.95|52.67|51.97|52.65|51.95|6
1655704380000|2022-06-20 05:53:00|52.64|51.94|52.64|51.94|52.68|51.98|52.61|51.91|13
1655704390000|2022-06-20 05:53:10|52.63|51.93|52.61|51.91|52.64|51.94|52.61|51.91|13
1655704400000|2022-06-20 05:53:20|52.62|51.92|52.59|51.89|52.62|51.92|52.55|51.85|13
1655704410000|2022-06-20 05:53:30|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|16
1655704420000|2022-06-20 05:53:40|52.61|51.91|52.59|51.89|52.61|51.91|52.56|51.86|18
1655704430000|2022-06-20 05:53:50|52.6|51.9|52.62|51.92|52.62|51.92|52.59|51.89|11
1655704440000|2022-06-20 05:54:00|52.6|51.9|52.62|51.92|52.62|51.92|52.59|51.89|13
1655704450000|2022-06-20 05:54:10|52.61|51.91|52.62|51.92|52.62|51.92|52.61|51.91|10
1655704460000|2022-06-20 05:54:20|52.61|51.91|52.62|51.92|52.63|51.93|52.61|51.91|11
1655704470000|2022-06-20 05:54:30|52.63|51.93|52.62|51.92|52.64|51.94|52.59|51.89|15
1655704480000|2022-06-20 05:54:40|52.61|51.91|52.61|51.91|52.62|51.92|52.6|51.9|18
1655704490000|2022-06-20 05:54:50|52.6|51.9|52.63|51.93|52.63|51.93|52.6|51.9|19
1655704500000|2022-06-20 05:55:00|52.62|51.92|52.6|51.9|52.63|51.93|52.6|51.9|17
1655704510000|2022-06-20 05:55:10|52.61|51.91|52.6|51.9|52.61|51.91|52.59|51.89|3
1655704520000|2022-06-20 05:55:20|52.59|51.89|52.58|51.88|52.6|51.9|52.54|51.84|14
1655704530000|2022-06-20 05:55:30|52.57|51.87|52.58|51.88|52.59|51.89|52.55|51.85|18
1655704540000|2022-06-20 05:55:40|52.59|51.89|52.58|51.88|52.59|51.89|52.56|51.86|16
1655704550000|2022-06-20 05:55:50|52.57|51.87|52.6|51.9|52.6|51.9|52.56|51.86|18
1655704560000|2022-06-20 05:56:00|52.59|51.89|52.61|51.91|52.64|51.94|52.59|51.89|11
1655704570000|2022-06-20 05:56:10|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|9
1655704580000|2022-06-20 05:56:20|52.59|51.89|52.59|51.89|52.6|51.9|52.56|51.86|8
1655704590000|2022-06-20 05:56:30|52.58|51.88|52.54|51.84|52.6|51.9|52.5|51.8|17
1655704600000|2022-06-20 05:56:40|52.55|51.85|52.55|51.85|52.56|51.86|52.53|51.83|15
1655704610000|2022-06-20 05:56:50|52.54|51.84|52.54|51.84|52.56|51.86|52.5|51.8|17
1655704620000|2022-06-20 05:57:00|52.55|51.85|52.55|51.85|52.57|51.87|52.53|51.83|7
1655704630000|2022-06-20 05:57:10|52.54|51.84|52.56|51.86|52.56|51.86|52.52|51.82|9
1655704640000|2022-06-20 05:57:20|52.55|51.85|52.61|51.91|52.62|51.92|52.55|51.85|17
1655704650000|2022-06-20 05:57:30|52.62|51.92|52.58|51.88|52.64|51.94|52.56|51.86|25
1655704660000|2022-06-20 05:57:40|52.59|51.89|52.58|51.88|52.6|51.9|52.58|51.88|6
1655704670000|2022-06-20 05:57:50|52.56|51.86|52.6|51.9|52.63|51.93|52.56|51.86|12
1655704680000|2022-06-20 05:58:00|52.59|51.89|52.58|51.88|52.61|51.91|52.58|51.88|12
1655704690000|2022-06-20 05:58:10|52.57|51.87|52.5|51.8|52.57|51.87|52.5|51.8|13
1655704700000|2022-06-20 05:58:20|52.49|51.79|52.47|51.77|52.49|51.79|52.47|51.77|8
1655704710000|2022-06-20 05:58:30|52.48|51.78|52.49|51.79|52.49|51.79|52.46|51.76|14
1655704720000|2022-06-20 05:58:40|52.48|51.78|52.49|51.79|52.5|51.8|52.48|51.78|10
1655704730000|2022-06-20 05:58:50|52.5|51.8|52.48|51.78|52.52|51.82|52.48|51.78|11
1655704740000|2022-06-20 05:59:00|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|13
1655704750000|2022-06-20 05:59:10|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|3
1655704760000|2022-06-20 05:59:20|52.49|51.79|52.47|51.77|52.5|51.8|52.45|51.75|13
1655704770000|2022-06-20 05:59:30|52.48|51.78|52.45|51.75|52.48|51.78|52.42|51.72|13
1655704780000|2022-06-20 05:59:40|52.44|51.74|52.45|51.75|52.45|51.75|52.44|51.74|2
1655704790000|2022-06-20 05:59:50|52.44|51.74|52.5|51.8|52.5|51.8|52.44|51.74|10
1655704800000|2022-06-20 06:00:00|52.51|51.81|52.45|51.75|52.51|51.81|52.44|51.74|16
1655704810000|2022-06-20 06:00:10|52.46|51.76|52.48|51.78|52.48|51.78|52.45|51.75|7
1655704820000|2022-06-20 06:00:20|52.47|51.77|52.48|51.78|52.48|51.78|52.46|51.76|10
1655704830000|2022-06-20 06:00:30|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|13
1655704840000|2022-06-20 06:00:40|52.48|51.78|52.48|51.78|52.48|51.78|52.46|51.76|6
1655704850000|2022-06-20 06:00:50|52.42|51.72|52.47|51.77|52.47|51.77|52.42|51.72|10
1655704860000|2022-06-20 06:01:00|52.46|51.76|52.44|51.74|52.47|51.77|52.43|51.73|9
1655704870000|2022-06-20 06:01:10|52.42|51.72|52.45|51.75|52.45|51.75|52.42|51.72|13
1655704880000|2022-06-20 06:01:20|52.44|51.74|52.48|51.78|52.5|51.8|52.44|51.74|17
1655704890000|2022-06-20 06:01:30|52.49|51.79|52.47|51.77|52.49|51.79|52.46|51.76|9
1655704900000|2022-06-20 06:01:40|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|2
1655704910000|2022-06-20 06:01:50|52.46|51.76|52.47|51.77|52.48|51.78|52.45|51.75|8
1655704920000|2022-06-20 06:02:00|52.46|51.76|52.51|51.81|52.51|51.81|52.46|51.76|14
1655704930000|2022-06-20 06:02:10|52.52|51.82|52.51|51.81|52.52|51.82|52.48|51.78|17
1655704940000|2022-06-20 06:02:20|52.5|51.8|52.53|51.83|52.53|51.83|52.5|51.8|10
1655704950000|2022-06-20 06:02:30|52.55|51.85|52.62|51.92|52.62|51.92|52.55|51.85|13
1655704960000|2022-06-20 06:02:40|52.61|51.91|52.61|51.91|52.64|51.94|52.6|51.9|9
1655704970000|2022-06-20 06:02:50|52.6|51.9|52.61|51.91|52.63|51.93|52.6|51.9|8
1655704980000|2022-06-20 06:03:00|52.6|51.9|52.6|51.9|52.63|51.93|52.59|51.89|11
1655704990000|2022-06-20 06:03:10|52.61|51.91|52.59|51.89|52.62|51.92|52.59|51.89|9
1655705000000|2022-06-20 06:03:20|52.61|51.91|52.59|51.89|52.61|51.91|52.56|51.86|5
1655705010000|2022-06-20 06:03:30|52.58|51.88|52.57|51.87|52.59|51.89|52.57|51.87|3
1655705020000|2022-06-20 06:03:40|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|2
1655705030000|2022-06-20 06:03:50|52.6|51.9|52.6|51.9|52.61|51.91|52.58|51.88|8
1655705040000|2022-06-20 06:04:00|52.58|51.88|52.57|51.87|52.61|51.91|52.57|51.87|8
1655705050000|2022-06-20 06:04:10|52.6|51.9|52.57|51.87|52.6|51.9|52.55|51.85|6
1655705060000|2022-06-20 06:04:20|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|4
1655705070000|2022-06-20 06:04:30|52.55|51.85|52.57|51.87|52.58|51.88|52.55|51.85|5
1655705090000|2022-06-20 06:04:50|52.54|51.84|52.54|51.84|52.54|51.84|52.54|51.84|1
1655705100000|2022-06-20 06:05:00|52.55|51.85|52.55|51.85|52.56|51.86|52.55|51.85|7
1655705110000|2022-06-20 06:05:10|52.56|51.86|52.57|51.87|52.57|51.87|52.55|51.85|10
1655705120000|2022-06-20 06:05:20|52.56|51.86|52.55|51.85|52.58|51.88|52.54|51.84|12
1655705130000|2022-06-20 06:05:30|52.54|51.84|52.54|51.84|52.57|51.87|52.54|51.84|7
1655705140000|2022-06-20 06:05:40|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|4
1655705150000|2022-06-20 06:05:50|52.55|51.85|52.56|51.86|52.57|51.87|52.53|51.83|8
1655705160000|2022-06-20 06:06:00|52.57|51.87|52.5|51.8|52.57|51.87|52.5|51.8|11
1655705170000|2022-06-20 06:06:10|52.52|51.82|52.54|51.84|52.55|51.85|52.52|51.82|6
1655705180000|2022-06-20 06:06:20|52.53|51.83|52.54|51.84|52.54|51.84|52.53|51.83|4
1655705190000|2022-06-20 06:06:30|52.52|51.82|52.54|51.84|52.54|51.84|52.52|51.82|4
1655705200000|2022-06-20 06:06:40|52.53|51.83|52.54|51.84|52.55|51.85|52.49|51.79|9
1655705210000|2022-06-20 06:06:50|52.53|51.83|52.51|51.81|52.53|51.83|52.5|51.8|14
1655705220000|2022-06-20 06:07:00|52.52|51.82|52.51|51.81|52.52|51.82|52.48|51.78|8
1655705230000|2022-06-20 06:07:10|52.52|51.82|52.51|51.81|52.52|51.82|52.51|51.81|6
1655705240000|2022-06-20 06:07:20|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|8
1655705250000|2022-06-20 06:07:30|52.54|51.84|52.56|51.86|52.56|51.86|52.52|51.82|11
1655705260000|2022-06-20 06:07:40|52.54|51.84|52.57|51.87|52.57|51.87|52.54|51.84|8
1655705270000|2022-06-20 06:07:50|52.56|51.86|52.56|51.86|52.57|51.87|52.55|51.85|7
1655705280000|2022-06-20 06:08:00|52.54|51.84|52.55|51.85|52.57|51.87|52.54|51.84|14
1655705290000|2022-06-20 06:08:10|52.56|51.86|52.51|51.81|52.56|51.86|52.47|51.77|20
1655705300000|2022-06-20 06:08:20|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|7
1655705310000|2022-06-20 06:08:30|52.51|51.81|52.56|51.86|52.56|51.86|52.51|51.81|13
1655705320000|2022-06-20 06:08:40|52.54|51.84|52.52|51.82|52.56|51.86|52.51|51.81|13
1655705340000|2022-06-20 06:09:00|52.53|51.83|52.54|51.84|52.54|51.84|52.53|51.83|2
1655705350000|2022-06-20 06:09:10|52.53|51.83|52.58|51.88|52.59|51.89|52.53|51.83|16
1655705360000|2022-06-20 06:09:20|52.57|51.87|52.57|51.87|52.57|51.87|52.54|51.84|16
1655705370000|2022-06-20 06:09:30|52.56|51.86|52.5|51.8|52.56|51.86|52.49|51.79|13
1655705380000|2022-06-20 06:09:40|52.51|51.81|52.53|51.83|52.53|51.83|52.5|51.8|5
1655705390000|2022-06-20 06:09:50|52.52|51.82|52.56|51.86|52.58|51.88|52.51|51.81|26
1655705400000|2022-06-20 06:10:00|52.55|51.85|52.57|51.87|52.58|51.88|52.54|51.84|11
1655705410000|2022-06-20 06:10:10|52.58|51.88|52.57|51.87|52.59|51.89|52.57|51.87|11
1655705420000|2022-06-20 06:10:20|52.56|51.86|52.52|51.82|52.56|51.86|52.49|51.79|12
1655705430000|2022-06-20 06:10:30|52.53|51.83|52.54|51.84|52.54|51.84|52.51|51.81|8
1655705440000|2022-06-20 06:10:40|52.53|51.83|52.53|51.83|52.54|51.84|52.53|51.83|11
1655705450000|2022-06-20 06:10:50|52.54|51.84|52.53|51.83|52.54|51.84|52.53|51.83|8
1655705460000|2022-06-20 06:11:00|52.54|51.84|52.54|51.84|52.55|51.85|52.52|51.82|10
1655705470000|2022-06-20 06:11:10|52.53|51.83|52.55|51.85|52.55|51.85|52.52|51.82|14
1655705480000|2022-06-20 06:11:20|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|12
1655705490000|2022-06-20 06:11:30|52.53|51.83|52.54|51.84|52.57|51.87|52.53|51.83|15
1655705500000|2022-06-20 06:11:40|52.55|51.85|52.55|51.85|52.55|51.85|52.51|51.81|6
1655705510000|2022-06-20 06:11:50|52.56|51.86|52.55|51.85|52.56|51.86|52.53|51.83|11
1655705520000|2022-06-20 06:12:00|52.56|51.86|52.54|51.84|52.57|51.87|52.53|51.83|19
1655705530000|2022-06-20 06:12:10|52.53|51.83|52.56|51.86|52.56|51.86|52.53|51.83|7
1655705540000|2022-06-20 06:12:20|52.55|51.85|52.57|51.87|52.58|51.88|52.55|51.85|21
1655705550000|2022-06-20 06:12:30|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|11
1655705560000|2022-06-20 06:12:40|52.58|51.88|52.58|51.88|52.59|51.89|52.57|51.87|15
1655705570000|2022-06-20 06:12:50|52.57|51.87|52.58|51.88|52.59|51.89|52.57|51.87|8
1655705580000|2022-06-20 06:13:00|52.57|51.87|52.63|51.93|52.63|51.93|52.57|51.87|13
1655705590000|2022-06-20 06:13:10|52.62|51.92|52.65|51.95|52.68|51.98|52.62|51.92|14
1655705600000|2022-06-20 06:13:20|52.66|51.96|52.66|51.96|52.68|51.98|52.61|51.91|15
1655705610000|2022-06-20 06:13:30|52.65|51.95|52.67|51.97|52.67|51.97|52.65|51.95|7
1655705620000|2022-06-20 06:13:40|52.66|51.96|52.7|52|52.7|52|52.65|51.95|14
1655705630000|2022-06-20 06:13:50|52.69|51.99|52.71|52.01|52.71|52.01|52.67|51.97|17
1655705640000|2022-06-20 06:14:00|52.7|52|52.7|52|52.71|52.01|52.69|51.99|13
1655705650000|2022-06-20 06:14:10|52.69|51.99|52.73|52.03|52.75|52.05|52.69|51.99|22
1655705660000|2022-06-20 06:14:20|52.75|52.05|52.71|52.01|52.76|52.06|52.7|52|15
1655705670000|2022-06-20 06:14:30|52.72|52.02|52.69|51.99|52.72|52.02|52.65|51.95|17
1655705680000|2022-06-20 06:14:40|52.68|51.98|52.71|52.01|52.71|52.01|52.67|51.97|5
1655705690000|2022-06-20 06:14:50|52.7|52|52.72|52.02|52.75|52.05|52.69|51.99|14
1655705700000|2022-06-20 06:15:00|52.73|52.03|52.78|52.08|52.8|52.1|52.72|52.02|20
1655705710000|2022-06-20 06:15:10|52.77|52.07|52.73|52.03|52.77|52.07|52.72|52.02|15
1655705720000|2022-06-20 06:15:20|52.72|52.02|52.73|52.03|52.74|52.04|52.72|52.02|6
1655705730000|2022-06-20 06:15:30|52.74|52.04|52.75|52.05|52.75|52.05|52.73|52.03|12
1655705740000|2022-06-20 06:15:40|52.74|52.04|52.75|52.05|52.76|52.06|52.74|52.04|18
1655705750000|2022-06-20 06:15:50|52.74|52.04|52.75|52.05|52.75|52.05|52.73|52.03|8
1655705760000|2022-06-20 06:16:00|52.76|52.06|53.03|52.33|53.03|52.33|52.74|52.04|22
1655705770000|2022-06-20 06:16:10|53.02|52.32|52.88|52.18|53.07|52.37|52.88|52.18|28
1655705780000|2022-06-20 06:16:20|52.9|52.2|52.91|52.21|52.92|52.22|52.86|52.16|18
1655705790000|2022-06-20 06:16:30|52.92|52.22|52.93|52.23|52.94|52.24|52.88|52.18|15
1655705800000|2022-06-20 06:16:40|52.92|52.22|52.92|52.22|52.95|52.25|52.9|52.2|23
1655705810000|2022-06-20 06:16:50|52.94|52.24|52.94|52.24|52.95|52.25|52.91|52.21|13
1655705820000|2022-06-20 06:17:00|52.95|52.25|52.9|52.2|52.95|52.25|52.87|52.17|19
1655705830000|2022-06-20 06:17:10|52.91|52.21|52.86|52.16|52.91|52.21|52.86|52.16|18
1655705840000|2022-06-20 06:17:20|52.87|52.17|52.84|52.14|52.87|52.17|52.83|52.13|12
1655705850000|2022-06-20 06:17:30|52.85|52.15|52.88|52.18|52.88|52.18|52.83|52.13|12
1655705860000|2022-06-20 06:17:40|52.86|52.16|52.87|52.17|52.88|52.18|52.86|52.16|12
1655705870000|2022-06-20 06:17:50|52.86|52.16|52.79|52.09|52.88|52.18|52.79|52.09|23
1655705880000|2022-06-20 06:18:00|52.8|52.1|52.71|52.01|52.81|52.11|52.67|51.97|20
1655705890000|2022-06-20 06:18:10|52.67|51.97|52.74|52.04|52.75|52.05|52.67|51.97|21
1655705900000|2022-06-20 06:18:20|52.73|52.03|52.81|52.11|52.81|52.11|52.73|52.03|20
1655705910000|2022-06-20 06:18:30|52.79|52.09|52.82|52.12|52.83|52.13|52.78|52.08|12
1655705920000|2022-06-20 06:18:40|52.83|52.13|52.83|52.13|52.84|52.14|52.81|52.11|16
1655705930000|2022-06-20 06:18:50|52.8|52.1|52.83|52.13|52.84|52.14|52.79|52.09|13
1655705940000|2022-06-20 06:19:00|52.82|52.12|52.78|52.08|52.83|52.13|52.78|52.08|14
1655705950000|2022-06-20 06:19:10|52.79|52.09|52.7|52|52.81|52.11|52.7|52|22
1655705960000|2022-06-20 06:19:20|52.69|51.99|52.67|51.97|52.7|52|52.64|51.94|12
1655705970000|2022-06-20 06:19:30|52.66|51.96|52.7|52|52.7|52|52.63|51.93|22
1655705980000|2022-06-20 06:19:40|52.68|51.98|52.73|52.03|52.73|52.03|52.67|51.97|12
1655705990000|2022-06-20 06:19:50|52.71|52.01|52.7|52|52.74|52.04|52.7|52|13
1655706000000|2022-06-20 06:20:00|52.69|51.99|52.67|51.97|52.7|52|52.66|51.96|16
1655706010000|2022-06-20 06:20:10|52.66|51.96|52.69|51.99|52.71|52.01|52.66|51.96|14
1655706020000|2022-06-20 06:20:20|52.7|52|52.67|51.97|52.7|52|52.67|51.97|11
1655706030000|2022-06-20 06:20:30|52.66|51.96|52.61|51.91|52.66|51.96|52.61|51.91|15
1655706040000|2022-06-20 06:20:40|52.62|51.92|52.61|51.91|52.63|51.93|52.61|51.91|6
1655706050000|2022-06-20 06:20:50|52.62|51.92|52.63|51.93|52.65|51.95|52.61|51.91|13
1655706060000|2022-06-20 06:21:00|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|6
1655706070000|2022-06-20 06:21:10|52.66|51.96|52.6|51.9|52.66|51.96|52.58|51.88|9
1655706080000|2022-06-20 06:21:20|52.59|51.89|52.6|51.9|52.61|51.91|52.56|51.86|15
1655706090000|2022-06-20 06:21:30|52.59|51.89|52.57|51.87|52.6|51.9|52.57|51.87|13
1655706100000|2022-06-20 06:21:40|52.55|51.85|52.57|51.87|52.58|51.88|52.55|51.85|6
1655706110000|2022-06-20 06:21:50|52.56|51.86|52.53|51.83|52.57|51.87|52.53|51.83|8
1655706120000|2022-06-20 06:22:00|52.52|51.82|52.52|51.82|52.54|51.84|52.52|51.82|9
1655706130000|2022-06-20 06:22:10|52.53|51.83|52.51|51.81|52.54|51.84|52.49|51.79|12
1655706140000|2022-06-20 06:22:20|52.52|51.82|52.52|51.82|52.53|51.83|52.5|51.8|13
1655706150000|2022-06-20 06:22:30|52.51|51.81|52.51|51.81|52.56|51.86|52.48|51.78|14
1655706160000|2022-06-20 06:22:40|52.52|51.82|52.5|51.8|52.52|51.82|52.49|51.79|6
1655706170000|2022-06-20 06:22:50|52.49|51.79|52.45|51.75|52.5|51.8|52.44|51.74|17
1655706180000|2022-06-20 06:23:00|52.46|51.76|52.47|51.77|52.47|51.77|52.41|51.71|17
1655706190000|2022-06-20 06:23:10|52.46|51.76|52.49|51.79|52.52|51.82|52.46|51.76|12
1655706200000|2022-06-20 06:23:20|52.51|51.81|52.42|51.72|52.51|51.81|52.41|51.71|18
1655706210000|2022-06-20 06:23:30|52.43|51.73|52.42|51.72|52.44|51.74|52.42|51.72|19
1655706220000|2022-06-20 06:23:40|52.4|51.7|52.43|51.73|52.44|51.74|52.4|51.7|12
1655706230000|2022-06-20 06:23:50|52.42|51.72|52.38|51.68|52.44|51.74|52.37|51.67|15
1655706240000|2022-06-20 06:24:00|52.37|51.67|52.31|51.61|52.39|51.69|52.31|51.61|22
1655706250000|2022-06-20 06:24:10|52.32|51.62|52.33|51.63|52.33|51.63|52.32|51.62|8
1655706260000|2022-06-20 06:24:20|52.31|51.61|52.34|51.64|52.37|51.67|52.31|51.61|22
1655706270000|2022-06-20 06:24:30|52.32|51.62|52.34|51.64|52.34|51.64|52.31|51.61|7
1655706280000|2022-06-20 06:24:40|52.33|51.63|52.33|51.63|52.34|51.64|52.33|51.63|5
1655706290000|2022-06-20 06:24:50|52.34|51.64|52.32|51.62|52.35|51.65|52.31|51.61|14
1655706300000|2022-06-20 06:25:00|52.33|51.63|52.38|51.68|52.38|51.68|52.32|51.62|14
1655706310000|2022-06-20 06:25:10|52.36|51.66|52.35|51.65|52.38|51.68|52.35|51.65|13
1655706320000|2022-06-20 06:25:20|52.36|51.66|52.36|51.66|52.38|51.68|52.36|51.66|11
1655706330000|2022-06-20 06:25:30|52.35|51.65|52.38|51.68|52.38|51.68|52.33|51.63|14
1655706340000|2022-06-20 06:25:40|52.36|51.66|52.33|51.63|52.39|51.69|52.33|51.63|12
1655706350000|2022-06-20 06:25:50|52.34|51.64|52.36|51.66|52.4|51.7|52.34|51.64|16
1655706360000|2022-06-20 06:26:00|52.35|51.65|52.4|51.7|52.4|51.7|52.35|51.65|16
1655706370000|2022-06-20 06:26:10|52.39|51.69|52.42|51.72|52.42|51.72|52.38|51.68|10
1655706380000|2022-06-20 06:26:20|52.41|51.71|52.42|51.72|52.43|51.73|52.38|51.68|12
1655706390000|2022-06-20 06:26:30|52.43|51.73|52.41|51.71|52.43|51.73|52.4|51.7|7
1655706400000|2022-06-20 06:26:40|52.4|51.7|52.34|51.64|52.42|51.72|52.34|51.64|11
1655706410000|2022-06-20 06:26:50|52.33|51.63|52.32|51.62|52.34|51.64|52.32|51.62|7
1655706420000|2022-06-20 06:27:00|52.33|51.63|52.34|51.64|52.34|51.64|52.33|51.63|6
1655706430000|2022-06-20 06:27:10|52.35|51.65|52.33|51.63|52.35|51.65|52.32|51.62|11
1655706440000|2022-06-20 06:27:20|52.35|51.65|52.33|51.63|52.35|51.65|52.32|51.62|9
1655706450000|2022-06-20 06:27:30|52.32|51.62|52.34|51.64|52.34|51.64|52.32|51.62|6
1655706460000|2022-06-20 06:27:40|52.33|51.63|52.34|51.64|52.35|51.65|52.32|51.62|8
1655706470000|2022-06-20 06:27:50|52.32|51.62|52.34|51.64|52.34|51.64|52.32|51.62|9
1655706480000|2022-06-20 06:28:00|52.32|51.62|52.32|51.62|52.35|51.65|52.31|51.61|10
1655706490000|2022-06-20 06:28:10|52.29|51.59|52.3|51.6|52.31|51.61|52.28|51.58|6
1655706500000|2022-06-20 06:28:20|52.31|51.61|52.32|51.62|52.34|51.64|52.3|51.6|9
1655706520000|2022-06-20 06:28:40|52.31|51.61|52.31|51.61|52.32|51.62|52.29|51.59|8
1655706530000|2022-06-20 06:28:50|52.3|51.6|52.33|51.63|52.33|51.63|52.3|51.6|7
1655706540000|2022-06-20 06:29:00|52.32|51.62|52.27|51.57|52.32|51.62|52.26|51.56|8
1655706550000|2022-06-20 06:29:10|52.26|51.56|52.22|51.52|52.27|51.57|52.22|51.52|15
1655706560000|2022-06-20 06:29:20|52.23|51.53|52.27|51.57|52.27|51.57|52.22|51.52|10
1655706570000|2022-06-20 06:29:30|52.26|51.56|52.26|51.56|52.26|51.56|52.24|51.54|8
1655706580000|2022-06-20 06:29:40|52.25|51.55|52.24|51.54|52.25|51.55|52.24|51.54|4
1655706590000|2022-06-20 06:29:50|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|4
1655706600000|2022-06-20 06:30:00|52.25|51.55|52.27|51.57|52.27|51.57|52.23|51.53|11
1655706610000|2022-06-20 06:30:10|52.28|51.58|52.26|51.56|52.32|51.62|52.26|51.56|14
1655706620000|2022-06-20 06:30:20|52.27|51.57|52.23|51.53|52.27|51.57|52.23|51.53|8
1655706630000|2022-06-20 06:30:30|52.24|51.54|52.25|51.55|52.26|51.56|52.24|51.54|6
1655706640000|2022-06-20 06:30:40|52.24|51.54|52.25|51.55|52.25|51.55|52.24|51.54|2
1655706650000|2022-06-20 06:30:50|52.24|51.54|52.23|51.53|52.24|51.54|52.22|51.52|4
1655706660000|2022-06-20 06:31:00|52.21|51.51|52.16|51.46|52.21|51.51|52.15|51.45|13
1655706670000|2022-06-20 06:31:10|52.15|51.45|52.18|51.48|52.19|51.49|52.15|51.45|6
1655706680000|2022-06-20 06:31:20|52.19|51.49|52.16|51.46|52.2|51.5|52.16|51.46|12
1655706690000|2022-06-20 06:31:30|52.14|51.44|52.15|51.45|52.17|51.47|52.11|51.41|19
1655706700000|2022-06-20 06:31:40|52.16|51.46|52.16|51.46|52.16|51.46|52.14|51.44|5
1655706710000|2022-06-20 06:31:50|52.15|51.45|52.15|51.45|52.16|51.46|52.14|51.44|8
1655706720000|2022-06-20 06:32:00|52.14|51.44|52.14|51.44|52.14|51.44|52.13|51.43|3
1655706730000|2022-06-20 06:32:10|52.13|51.43|52.13|51.43|52.13|51.43|52.08|51.38|14
1655706740000|2022-06-20 06:32:20|52.11|51.41|52.13|51.43|52.14|51.44|52.11|51.41|5
1655706750000|2022-06-20 06:32:30|52.14|51.44|52.13|51.43|52.14|51.44|52.13|51.43|16
1655706760000|2022-06-20 06:32:40|52.14|51.44|52.14|51.44|52.14|51.44|52.13|51.43|9
1655706770000|2022-06-20 06:32:50|52.15|51.45|52.18|51.48|52.18|51.48|52.14|51.44|8
1655706780000|2022-06-20 06:33:00|52.19|51.49|52.26|51.56|52.27|51.57|52.16|51.46|21
1655706790000|2022-06-20 06:33:10|52.25|51.55|52.25|51.55|52.26|51.56|52.24|51.54|8
1655706800000|2022-06-20 06:33:20|52.26|51.56|52.27|51.57|52.27|51.57|52.24|51.54|10
1655706810000|2022-06-20 06:33:30|52.26|51.56|52.26|51.56|52.3|51.6|52.26|51.56|16
1655706820000|2022-06-20 06:33:40|52.27|51.57|52.26|51.56|52.28|51.58|52.25|51.55|8
1655706830000|2022-06-20 06:33:50|52.27|51.57|52.26|51.56|52.27|51.57|52.25|51.55|12
1655706840000|2022-06-20 06:34:00|52.25|51.55|52.3|51.6|52.3|51.6|52.25|51.55|18
1655706850000|2022-06-20 06:34:10|52.29|51.59|52.36|51.66|52.37|51.67|52.29|51.59|13
1655706860000|2022-06-20 06:34:20|52.35|51.65|52.4|51.7|52.4|51.7|52.35|51.65|13
1655706870000|2022-06-20 06:34:30|52.39|51.69|52.37|51.67|52.41|51.71|52.35|51.65|7
1655706880000|2022-06-20 06:34:40|52.4|51.7|52.39|51.69|52.4|51.7|52.37|51.67|9
1655706890000|2022-06-20 06:34:50|52.37|51.67|52.4|51.7|52.4|51.7|52.37|51.67|13
1655706900000|2022-06-20 06:35:00|52.38|51.68|52.38|51.68|52.4|51.7|52.37|51.67|17
1655706910000|2022-06-20 06:35:10|52.39|51.69|52.33|51.63|52.39|51.69|52.33|51.63|13
1655706920000|2022-06-20 06:35:20|52.34|51.64|52.36|51.66|52.37|51.67|52.34|51.64|11
1655706930000|2022-06-20 06:35:30|52.37|51.67|52.4|51.7|52.4|51.7|52.36|51.66|16
1655706940000|2022-06-20 06:35:40|52.42|51.72|52.43|51.73|52.44|51.74|52.42|51.72|6
1655706950000|2022-06-20 06:35:50|52.44|51.74|52.48|51.78|52.48|51.78|52.42|51.72|16
1655706960000|2022-06-20 06:36:00|52.47|51.77|52.48|51.78|52.48|51.78|52.45|51.75|12
1655706970000|2022-06-20 06:36:10|52.49|51.79|52.47|51.77|52.49|51.79|52.44|51.74|9
1655706980000|2022-06-20 06:36:20|52.48|51.78|52.46|51.76|52.48|51.78|52.39|51.69|12
1655706990000|2022-06-20 06:36:30|52.44|51.74|52.43|51.73|52.46|51.76|52.42|51.72|13
1655707000000|2022-06-20 06:36:40|52.44|51.74|52.47|51.77|52.47|51.77|52.43|51.73|11
1655707010000|2022-06-20 06:36:50|52.45|51.75|52.48|51.78|52.48|51.78|52.42|51.72|20
1655707020000|2022-06-20 06:37:00|52.47|51.77|52.49|51.79|52.49|51.79|52.44|51.74|18
1655707030000|2022-06-20 06:37:10|52.47|51.77|52.47|51.77|52.49|51.79|52.46|51.76|17
1655707040000|2022-06-20 06:37:20|52.46|51.76|52.48|51.78|52.48|51.78|52.44|51.74|7
1655707050000|2022-06-20 06:37:30|52.47|51.77|52.46|51.76|52.48|51.78|52.45|51.75|10
1655707060000|2022-06-20 06:37:40|52.47|51.77|52.49|51.79|52.49|51.79|52.43|51.73|19
1655707070000|2022-06-20 06:37:50|52.48|51.78|52.45|51.75|52.48|51.78|52.44|51.74|15
1655707080000|2022-06-20 06:38:00|52.44|51.74|52.48|51.78|52.48|51.78|52.44|51.74|9
1655707090000|2022-06-20 06:38:10|52.47|51.77|52.45|51.75|52.48|51.78|52.45|51.75|10
1655707100000|2022-06-20 06:38:20|52.46|51.76|52.44|51.74|52.47|51.77|52.44|51.74|7
1655707110000|2022-06-20 06:38:30|52.45|51.75|52.45|51.75|52.46|51.76|52.42|51.72|6
1655707120000|2022-06-20 06:38:40|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|10
1655707130000|2022-06-20 06:38:50|52.45|51.75|52.46|51.76|52.46|51.76|52.44|51.74|8
1655707150000|2022-06-20 06:39:10|52.47|51.77|52.44|51.74|52.49|51.79|52.44|51.74|9
1655707160000|2022-06-20 06:39:20|52.46|51.76|52.5|51.8|52.51|51.81|52.44|51.74|6
1655707170000|2022-06-20 06:39:30|52.49|51.79|52.49|51.79|52.49|51.79|52.49|51.79|1
1655707180000|2022-06-20 06:39:40|52.48|51.78|52.46|51.76|52.5|51.8|52.43|51.73|8
1655707190000|2022-06-20 06:39:50|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|8
1655707200000|2022-06-20 06:40:00|52.48|51.78|52.47|51.77|52.5|51.8|52.45|51.75|15
1655707210000|2022-06-20 06:40:10|52.46|51.76|52.47|51.77|52.48|51.78|52.45|51.75|20
1655707220000|2022-06-20 06:40:20|52.46|51.76|52.51|51.81|52.52|51.82|52.46|51.76|10
1655707230000|2022-06-20 06:40:30|52.52|51.82|52.55|51.85|52.56|51.86|52.5|51.8|17
1655707240000|2022-06-20 06:40:40|52.56|51.86|52.6|51.9|52.61|51.91|52.56|51.86|15
1655707250000|2022-06-20 06:40:50|52.59|51.89|52.63|51.93|52.64|51.94|52.59|51.89|11
1655707260000|2022-06-20 06:41:00|52.62|51.92|52.62|51.92|52.64|51.94|52.61|51.91|10
1655707270000|2022-06-20 06:41:10|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|12
1655707280000|2022-06-20 06:41:20|52.61|51.91|52.63|51.93|52.63|51.93|52.61|51.91|2
1655707290000|2022-06-20 06:41:30|52.62|51.92|52.56|51.86|52.62|51.92|52.52|51.82|12
1655707300000|2022-06-20 06:41:40|52.57|51.87|52.64|51.94|52.65|51.95|52.57|51.87|14
1655707310000|2022-06-20 06:41:50|52.65|51.95|52.7|52|52.73|52.03|52.65|51.95|15
1655707320000|2022-06-20 06:42:00|52.69|51.99|52.7|52|52.7|52|52.67|51.97|11
1655707330000|2022-06-20 06:42:10|52.68|51.98|52.67|51.97|52.69|51.99|52.66|51.96|13
1655707340000|2022-06-20 06:42:20|52.68|51.98|52.68|51.98|52.7|52|52.67|51.97|10
1655707350000|2022-06-20 06:42:30|52.69|51.99|52.71|52.01|52.71|52.01|52.67|51.97|20
1655707360000|2022-06-20 06:42:40|52.7|52|52.67|51.97|52.71|52.01|52.67|51.97|16
1655707370000|2022-06-20 06:42:50|52.68|51.98|52.68|51.98|52.73|52.03|52.68|51.98|9
1655707380000|2022-06-20 06:43:00|52.71|52.01|52.75|52.05|52.75|52.05|52.68|51.98|11
1655707390000|2022-06-20 06:43:10|52.76|52.06|52.74|52.04|52.78|52.08|52.73|52.03|13
1655707400000|2022-06-20 06:43:20|52.76|52.06|52.76|52.06|52.77|52.07|52.74|52.04|6
1655707410000|2022-06-20 06:43:30|52.77|52.07|52.75|52.05|52.77|52.07|52.74|52.04|6
1655707420000|2022-06-20 06:43:40|52.74|52.04|52.72|52.02|52.75|52.05|52.71|52.01|13
1655707430000|2022-06-20 06:43:50|52.73|52.03|52.72|52.02|52.73|52.03|52.72|52.02|6
1655707440000|2022-06-20 06:44:00|52.73|52.03|52.74|52.04|52.74|52.04|52.71|52.01|8
1655707450000|2022-06-20 06:44:10|52.75|52.05|52.76|52.06|52.76|52.06|52.73|52.03|13
1655707460000|2022-06-20 06:44:20|52.74|52.04|52.77|52.07|52.78|52.08|52.73|52.03|13
1655707470000|2022-06-20 06:44:30|52.76|52.06|52.76|52.06|52.78|52.08|52.75|52.05|19
1655707480000|2022-06-20 06:44:40|52.75|52.05|52.68|51.98|52.75|52.05|52.66|51.96|16
1655707490000|2022-06-20 06:44:50|52.7|52|52.71|52.01|52.72|52.02|52.7|52|12
1655707500000|2022-06-20 06:45:00|52.73|52.03|52.74|52.04|52.75|52.05|52.69|51.99|17
1655707510000|2022-06-20 06:45:10|52.76|52.06|52.77|52.07|52.8|52.1|52.74|52.04|18
1655707520000|2022-06-20 06:45:20|52.82|52.12|52.8|52.1|52.82|52.12|52.77|52.07|18
1655707530000|2022-06-20 06:45:30|52.81|52.11|52.76|52.06|52.81|52.11|52.74|52.04|12
1655707540000|2022-06-20 06:45:40|52.77|52.07|52.74|52.04|52.77|52.07|52.73|52.03|22
1655707550000|2022-06-20 06:45:50|52.76|52.06|52.77|52.07|52.77|52.07|52.72|52.02|19
1655707560000|2022-06-20 06:46:00|52.76|52.06|52.76|52.06|52.81|52.11|52.76|52.06|12
1655707570000|2022-06-20 06:46:10|52.78|52.08|52.81|52.11|52.81|52.11|52.76|52.06|3
1655707580000|2022-06-20 06:46:20|52.79|52.09|52.74|52.04|52.81|52.11|52.73|52.03|14
1655707590000|2022-06-20 06:46:30|52.73|52.03|52.72|52.02|52.75|52.05|52.71|52.01|15
1655707600000|2022-06-20 06:46:40|52.73|52.03|52.69|51.99|52.73|52.03|52.69|51.99|7
1655707610000|2022-06-20 06:46:50|52.7|52|52.67|51.97|52.7|52|52.67|51.97|8
1655707620000|2022-06-20 06:47:00|52.68|51.98|52.68|51.98|52.69|51.99|52.66|51.96|12
1655707630000|2022-06-20 06:47:10|52.67|51.97|52.67|51.97|52.69|51.99|52.66|51.96|16
1655707640000|2022-06-20 06:47:20|52.66|51.96|52.68|51.98|52.68|51.98|52.66|51.96|3
1655707650000|2022-06-20 06:47:30|52.69|51.99|52.69|51.99|52.69|51.99|52.67|51.97|9
1655707660000|2022-06-20 06:47:40|52.71|52.01|52.65|51.95|52.71|52.01|52.63|51.93|13
1655707670000|2022-06-20 06:47:50|52.64|51.94|52.65|51.95|52.65|51.95|52.63|51.93|14
1655707680000|2022-06-20 06:48:00|52.64|51.94|52.64|51.94|52.66|51.96|52.62|51.92|14
1655707690000|2022-06-20 06:48:10|52.65|51.95|52.64|51.94|52.65|51.95|52.61|51.91|5
1655707700000|2022-06-20 06:48:20|52.65|51.95|52.7|52|52.72|52.02|52.65|51.95|13
1655707710000|2022-06-20 06:48:30|52.71|52.01|52.73|52.03|52.73|52.03|52.7|52|10
1655707720000|2022-06-20 06:48:40|52.72|52.02|52.73|52.03|52.73|52.03|52.71|52.01|16
1655707730000|2022-06-20 06:48:50|52.72|52.02|52.71|52.01|52.73|52.03|52.7|52|12
1655707740000|2022-06-20 06:49:00|52.68|51.98|52.68|51.98|52.69|51.99|52.67|51.97|5
1655707750000|2022-06-20 06:49:10|52.69|51.99|52.7|52|52.71|52.01|52.68|51.98|17
1655707760000|2022-06-20 06:49:20|52.72|52.02|52.72|52.02|52.72|52.02|52.69|51.99|13
1655707770000|2022-06-20 06:49:30|52.73|52.03|52.71|52.01|52.73|52.03|52.71|52.01|5
1655707780000|2022-06-20 06:49:40|52.72|52.02|52.69|51.99|52.72|52.02|52.68|51.98|19
1655707790000|2022-06-20 06:49:50|52.7|52|52.73|52.03|52.73|52.03|52.69|51.99|14
1655707800000|2022-06-20 06:50:00|52.72|52.02|52.68|51.98|52.73|52.03|52.66|51.96|12
1655707810000|2022-06-20 06:50:10|52.67|51.97|52.66|51.96|52.67|51.97|52.65|51.95|8
1655707830000|2022-06-20 06:50:30|52.65|51.95|52.55|51.85|52.66|51.96|52.52|51.82|12
1655707840000|2022-06-20 06:50:40|52.56|51.86|52.56|51.86|52.58|51.88|52.54|51.84|18
1655707850000|2022-06-20 06:50:50|52.55|51.85|52.59|51.89|52.59|51.89|52.55|51.85|7
1655707860000|2022-06-20 06:51:00|52.58|51.88|52.59|51.89|52.6|51.9|52.58|51.88|9
1655707870000|2022-06-20 06:51:10|52.58|51.88|52.58|51.88|52.6|51.9|52.58|51.88|9
1655707880000|2022-06-20 06:51:20|52.57|51.87|52.63|51.93|52.64|51.94|52.57|51.87|12
1655707890000|2022-06-20 06:51:30|52.62|51.92|52.64|51.94|52.65|51.95|52.62|51.92|12
1655707900000|2022-06-20 06:51:40|52.66|51.96|52.69|51.99|52.7|52|52.65|51.95|18
1655707910000|2022-06-20 06:51:50|52.7|52|52.64|51.94|52.7|52|52.63|51.93|13
1655707920000|2022-06-20 06:52:00|52.65|51.95|52.65|51.95|52.66|51.96|52.63|51.93|14
1655707930000|2022-06-20 06:52:10|52.66|51.96|52.68|51.98|52.68|51.98|52.63|51.93|11
1655707940000|2022-06-20 06:52:20|52.67|51.97|52.68|51.98|52.69|51.99|52.67|51.97|8
1655707950000|2022-06-20 06:52:30|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|7
1655707960000|2022-06-20 06:52:40|52.66|51.96|52.67|51.97|52.67|51.97|52.65|51.95|4
1655707970000|2022-06-20 06:52:50|52.66|51.96|52.65|51.95|52.66|51.96|52.64|51.94|6
1655707980000|2022-06-20 06:53:00|52.64|51.94|52.62|51.92|52.64|51.94|52.61|51.91|9
1655707990000|2022-06-20 06:53:10|52.61|51.91|52.64|51.94|52.64|51.94|52.61|51.91|6
1655708010000|2022-06-20 06:53:30|52.63|51.93|52.68|51.98|52.68|51.98|52.61|51.91|8
1655708020000|2022-06-20 06:53:40|52.69|51.99|52.71|52.01|52.71|52.01|52.67|51.97|9
1655708030000|2022-06-20 06:53:50|52.7|52|52.72|52.02|52.72|52.02|52.69|51.99|11
1655708040000|2022-06-20 06:54:00|52.71|52.01|52.71|52.01|52.72|52.02|52.68|51.98|9
1655708050000|2022-06-20 06:54:10|52.7|52|52.71|52.01|52.71|52.01|52.7|52|4
1655708060000|2022-06-20 06:54:20|52.72|52.02|52.72|52.02|52.73|52.03|52.7|52|9
1655708070000|2022-06-20 06:54:30|52.74|52.04|52.77|52.07|52.77|52.07|52.74|52.04|12
1655708080000|2022-06-20 06:54:40|52.78|52.08|52.77|52.07|52.79|52.09|52.76|52.06|7
1655708090000|2022-06-20 06:54:50|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|2
1655708100000|2022-06-20 06:55:00|52.76|52.06|52.76|52.06|52.78|52.08|52.75|52.05|9
1655708110000|2022-06-20 06:55:10|52.75|52.05|52.76|52.06|52.79|52.09|52.75|52.05|15
1655708120000|2022-06-20 06:55:20|52.77|52.07|52.77|52.07|52.79|52.09|52.76|52.06|12
1655708130000|2022-06-20 06:55:30|52.78|52.08|52.78|52.08|52.8|52.1|52.77|52.07|11
1655708140000|2022-06-20 06:55:40|52.77|52.07|52.75|52.05|52.78|52.08|52.75|52.05|8
1655708150000|2022-06-20 06:55:50|52.76|52.06|52.76|52.06|52.76|52.06|52.75|52.05|3
1655708160000|2022-06-20 06:56:00|52.77|52.07|52.77|52.07|52.77|52.07|52.75|52.05|9
1655708170000|2022-06-20 06:56:10|52.76|52.06|52.77|52.07|52.79|52.09|52.76|52.06|10
1655708180000|2022-06-20 06:56:20|52.79|52.09|52.76|52.06|52.79|52.09|52.73|52.03|8
1655708190000|2022-06-20 06:56:30|52.75|52.05|52.75|52.05|52.76|52.06|52.74|52.04|4
1655708200000|2022-06-20 06:56:40|52.74|52.04|52.75|52.05|52.75|52.05|52.72|52.02|8
1655708210000|2022-06-20 06:56:50|52.74|52.04|52.73|52.03|52.75|52.05|52.72|52.02|12
1655708220000|2022-06-20 06:57:00|52.75|52.05|52.7|52|52.75|52.05|52.69|51.99|12
1655708230000|2022-06-20 06:57:10|52.69|51.99|52.69|51.99|52.7|52|52.69|51.99|11
1655708240000|2022-06-20 06:57:20|52.7|52|52.7|52|52.71|52.01|52.68|51.98|15
1655708250000|2022-06-20 06:57:30|52.69|51.99|52.71|52.01|52.71|52.01|52.69|51.99|11
1655708260000|2022-06-20 06:57:40|52.7|52|52.7|52|52.71|52.01|52.68|51.98|20
1655708270000|2022-06-20 06:57:50|52.72|52.02|52.69|51.99|52.72|52.02|52.68|51.98|4
1655708280000|2022-06-20 06:58:00|52.7|52|52.72|52.02|52.73|52.03|52.7|52|5
1655708290000|2022-06-20 06:58:10|52.73|52.03|52.73|52.03|52.73|52.03|52.73|52.03|1
1655708300000|2022-06-20 06:58:20|52.72|52.02|52.72|52.02|52.74|52.04|52.7|52|9
1655708310000|2022-06-20 06:58:30|52.73|52.03|52.75|52.05|52.75|52.05|52.68|51.98|11
1655708320000|2022-06-20 06:58:40|52.73|52.03|52.74|52.04|52.75|52.05|52.73|52.03|8
1655708330000|2022-06-20 06:58:50|52.75|52.05|52.78|52.08|52.79|52.09|52.75|52.05|7
1655708340000|2022-06-20 06:59:00|52.77|52.07|52.81|52.11|52.81|52.11|52.77|52.07|10
1655708350000|2022-06-20 06:59:10|52.8|52.1|52.8|52.1|52.81|52.11|52.75|52.05|20
1655708360000|2022-06-20 06:59:20|52.79|52.09|52.79|52.09|52.81|52.11|52.79|52.09|15
1655708370000|2022-06-20 06:59:30|52.8|52.1|52.8|52.1|52.81|52.11|52.79|52.09|13
1655708380000|2022-06-20 06:59:40|52.81|52.11|52.8|52.1|52.81|52.11|52.79|52.09|20
1655708390000|2022-06-20 06:59:50|52.79|52.09|52.81|52.11|52.81|52.11|52.78|52.08|9
1655708400000|2022-06-20 07:00:00|52.8|52.1|52.74|52.04|52.8|52.1|52.73|52.03|14
1655708410000|2022-06-20 07:00:10|52.75|52.05|52.76|52.06|52.77|52.07|52.75|52.05|10
1655708420000|2022-06-20 07:00:20|52.77|52.07|52.92|52.22|52.92|52.22|52.76|52.06|22
1655708430000|2022-06-20 07:00:30|52.94|52.24|52.96|52.26|52.97|52.27|52.92|52.22|13
1655708440000|2022-06-20 07:00:40|52.95|52.25|52.95|52.25|52.98|52.28|52.93|52.23|15
1655708450000|2022-06-20 07:00:50|52.93|52.23|52.93|52.23|52.96|52.26|52.92|52.22|17
1655708460000|2022-06-20 07:01:00|52.94|52.24|52.92|52.22|52.95|52.25|52.91|52.21|19
1655708470000|2022-06-20 07:01:10|52.9|52.2|52.9|52.2|52.9|52.2|52.87|52.17|12
1655708480000|2022-06-20 07:01:20|52.89|52.19|52.88|52.18|52.89|52.19|52.85|52.15|21
1655708490000|2022-06-20 07:01:30|52.9|52.2|52.9|52.2|52.91|52.21|52.86|52.16|19
1655708500000|2022-06-20 07:01:40|52.91|52.21|52.9|52.2|52.91|52.21|52.89|52.19|12
1655708510000|2022-06-20 07:01:50|52.91|52.21|52.92|52.22|52.93|52.23|52.87|52.17|15
1655708520000|2022-06-20 07:02:00|52.93|52.23|52.94|52.24|52.95|52.25|52.92|52.22|13
1655708530000|2022-06-20 07:02:10|52.93|52.23|52.91|52.21|52.94|52.24|52.91|52.21|11
1655708540000|2022-06-20 07:02:20|52.92|52.22|52.92|52.22|52.93|52.23|52.91|52.21|13
1655708550000|2022-06-20 07:02:30|52.93|52.23|52.93|52.23|52.93|52.23|52.91|52.21|6
1655708560000|2022-06-20 07:02:40|52.92|52.22|52.92|52.22|52.94|52.24|52.9|52.2|16
1655708570000|2022-06-20 07:02:50|52.91|52.21|52.93|52.23|52.93|52.23|52.91|52.21|12
1655708580000|2022-06-20 07:03:00|52.92|52.22|52.87|52.17|52.94|52.24|52.83|52.13|11
1655708590000|2022-06-20 07:03:10|52.88|52.18|52.85|52.15|52.88|52.18|52.84|52.14|6
1655708600000|2022-06-20 07:03:20|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|7
1655708610000|2022-06-20 07:03:30|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|4
1655708620000|2022-06-20 07:03:40|52.85|52.15|52.85|52.15|52.88|52.18|52.84|52.14|11
1655708630000|2022-06-20 07:03:50|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|7
1655708640000|2022-06-20 07:04:00|52.85|52.15|52.85|52.15|52.87|52.17|52.84|52.14|12
1655708650000|2022-06-20 07:04:10|52.86|52.16|52.84|52.14|52.87|52.17|52.84|52.14|13
1655708660000|2022-06-20 07:04:20|52.85|52.15|52.85|52.15|52.85|52.15|52.84|52.14|11
1655708670000|2022-06-20 07:04:30|52.84|52.14|52.85|52.15|52.85|52.15|52.84|52.14|8
1655708680000|2022-06-20 07:04:40|52.86|52.16|52.83|52.13|52.86|52.16|52.8|52.1|10
1655708690000|2022-06-20 07:04:50|52.81|52.11|52.83|52.13|52.84|52.14|52.81|52.11|5
1655708700000|2022-06-20 07:05:00|52.84|52.14|52.8|52.1|52.84|52.14|52.79|52.09|13
1655708710000|2022-06-20 07:05:10|52.81|52.11|52.77|52.07|52.81|52.11|52.77|52.07|7
1655708720000|2022-06-20 07:05:20|52.78|52.08|52.76|52.06|52.78|52.08|52.75|52.05|5
1655708730000|2022-06-20 07:05:30|52.75|52.05|52.69|51.99|52.76|52.06|52.69|51.99|11
1655708740000|2022-06-20 07:05:40|52.7|52|52.7|52|52.72|52.02|52.7|52|12
1655708750000|2022-06-20 07:05:50|52.69|51.99|52.67|51.97|52.71|52.01|52.66|51.96|13
1655708760000|2022-06-20 07:06:00|52.66|51.96|52.64|51.94|52.68|51.98|52.64|51.94|8
1655708770000|2022-06-20 07:06:10|52.65|51.95|52.66|51.96|52.66|51.96|52.63|51.93|7
1655708780000|2022-06-20 07:06:20|52.65|51.95|52.64|51.94|52.66|51.96|52.64|51.94|7
1655708790000|2022-06-20 07:06:30|52.65|51.95|52.65|51.95|52.66|51.96|52.64|51.94|7
1655708800000|2022-06-20 07:06:40|52.64|51.94|52.63|51.93|52.65|51.95|52.63|51.93|9
1655708810000|2022-06-20 07:06:50|52.61|51.91|52.59|51.89|52.61|51.91|52.55|51.85|11
1655708820000|2022-06-20 07:07:00|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|8
1655708830000|2022-06-20 07:07:10|52.56|51.86|52.53|51.83|52.56|51.86|52.53|51.83|11
1655708840000|2022-06-20 07:07:20|52.54|51.84|52.52|51.82|52.55|51.85|52.51|51.81|14
1655708850000|2022-06-20 07:07:30|52.51|51.81|52.47|51.77|52.52|51.82|52.44|51.74|19
1655708860000|2022-06-20 07:07:40|52.46|51.76|52.51|51.81|52.51|51.81|52.45|51.75|8
1655708870000|2022-06-20 07:07:50|52.5|51.8|52.49|51.79|52.54|51.84|52.49|51.79|10
1655708880000|2022-06-20 07:08:00|52.5|51.8|52.42|51.72|52.5|51.8|52.42|51.72|16
1655708890000|2022-06-20 07:08:10|52.44|51.74|52.45|51.75|52.45|51.75|52.42|51.72|14
1655708900000|2022-06-20 07:08:20|52.46|51.76|52.48|51.78|52.48|51.78|52.45|51.75|14
1655708910000|2022-06-20 07:08:30|52.47|51.77|52.46|51.76|52.48|51.78|52.46|51.76|12
1655708920000|2022-06-20 07:08:40|52.47|51.77|52.5|51.8|52.52|51.82|52.47|51.77|16
1655708930000|2022-06-20 07:08:50|52.51|51.81|52.47|51.77|52.51|51.81|52.45|51.75|13
1655708940000|2022-06-20 07:09:00|52.46|51.76|52.45|51.75|52.46|51.76|52.4|51.7|9
1655708950000|2022-06-20 07:09:10|52.44|51.74|52.44|51.74|52.46|51.76|52.41|51.71|8
1655708960000|2022-06-20 07:09:20|52.45|51.75|52.45|51.75|52.45|51.75|52.44|51.74|5
1655708970000|2022-06-20 07:09:30|52.44|51.74|52.47|51.77|52.48|51.78|52.44|51.74|16
1655708980000|2022-06-20 07:09:40|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|8
1655708990000|2022-06-20 07:09:50|52.49|51.79|52.48|51.78|52.51|51.81|52.46|51.76|12
1655709000000|2022-06-20 07:10:00|52.49|51.79|52.49|51.79|52.49|51.79|52.46|51.76|10
1655709010000|2022-06-20 07:10:10|52.48|51.78|52.49|51.79|52.5|51.8|52.48|51.78|15
1655709020000|2022-06-20 07:10:20|52.47|51.77|52.49|51.79|52.49|51.79|52.47|51.77|11
1655709030000|2022-06-20 07:10:30|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|3
1655709040000|2022-06-20 07:10:40|52.49|51.79|52.48|51.78|52.49|51.79|52.46|51.76|8
1655709050000|2022-06-20 07:10:50|52.47|51.77|52.48|51.78|52.48|51.78|52.47|51.77|2
1655709060000|2022-06-20 07:11:00|52.49|51.79|52.52|51.82|52.53|51.83|52.48|51.78|9
1655709070000|2022-06-20 07:11:10|52.53|51.83|52.49|51.79|52.53|51.83|52.49|51.79|12
1655709080000|2022-06-20 07:11:20|52.5|51.8|52.54|51.84|52.54|51.84|52.49|51.79|11
1655709090000|2022-06-20 07:11:30|52.53|51.83|52.53|51.83|52.54|51.84|52.5|51.8|13
1655709100000|2022-06-20 07:11:40|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|11
1655709110000|2022-06-20 07:11:50|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|14
1655709120000|2022-06-20 07:12:00|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|9
1655709130000|2022-06-20 07:12:10|52.54|51.84|52.51|51.81|52.54|51.84|52.51|51.81|7
1655709140000|2022-06-20 07:12:20|52.49|51.79|52.47|51.77|52.5|51.8|52.47|51.77|10
1655709150000|2022-06-20 07:12:30|52.46|51.76|52.43|51.73|52.46|51.76|52.43|51.73|10
1655709160000|2022-06-20 07:12:40|52.44|51.74|52.39|51.69|52.44|51.74|52.38|51.68|19
1655709170000|2022-06-20 07:12:50|52.38|51.68|52.37|51.67|52.39|51.69|52.37|51.67|6
1655709180000|2022-06-20 07:13:00|52.38|51.68|52.35|51.65|52.39|51.69|52.35|51.65|13
1655709190000|2022-06-20 07:13:10|52.36|51.66|52.31|51.61|52.36|51.66|52.31|51.61|9
1655709200000|2022-06-20 07:13:20|52.32|51.62|52.32|51.62|52.32|51.62|52.3|51.6|8
1655709210000|2022-06-20 07:13:30|52.35|51.65|52.34|51.64|52.35|51.65|52.33|51.63|8
1655709220000|2022-06-20 07:13:40|52.35|51.65|52.33|51.63|52.36|51.66|52.32|51.62|9
1655709230000|2022-06-20 07:13:50|52.34|51.64|52.35|51.65|52.37|51.67|52.34|51.64|10
1655709240000|2022-06-20 07:14:00|52.36|51.66|52.34|51.64|52.36|51.66|52.3|51.6|14
1655709250000|2022-06-20 07:14:10|52.33|51.63|52.34|51.64|52.34|51.64|52.29|51.59|11
1655709260000|2022-06-20 07:14:20|52.35|51.65|52.38|51.68|52.38|51.68|52.34|51.64|20
1655709270000|2022-06-20 07:14:30|52.37|51.67|52.37|51.67|52.39|51.69|52.35|51.65|14
1655709280000|2022-06-20 07:14:40|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|7
1655709290000|2022-06-20 07:14:50|52.37|51.67|52.37|51.67|52.38|51.68|52.36|51.66|4
1655709300000|2022-06-20 07:15:00|52.38|51.68|52.35|51.65|52.39|51.69|52.34|51.64|10
1655709310000|2022-06-20 07:15:10|52.33|51.63|52.31|51.61|52.35|51.65|52.31|51.61|10
1655709320000|2022-06-20 07:15:20|52.32|51.62|52.32|51.62|52.34|51.64|52.3|51.6|10
1655709330000|2022-06-20 07:15:30|52.31|51.61|52.3|51.6|52.31|51.61|52.3|51.6|4
1655709340000|2022-06-20 07:15:40|52.29|51.59|52.19|51.49|52.29|51.59|52.19|51.49|12
1655709350000|2022-06-20 07:15:50|52.18|51.48|52.18|51.48|52.19|51.49|52.16|51.46|8
1655709360000|2022-06-20 07:16:00|52.19|51.49|52.21|51.51|52.24|51.54|52.16|51.46|16
1655709370000|2022-06-20 07:16:10|52.22|51.52|52.19|51.49|52.22|51.52|52.19|51.49|9
1655709380000|2022-06-20 07:16:20|52.2|51.5|52.18|51.48|52.21|51.51|52.16|51.46|9
1655709390000|2022-06-20 07:16:30|52.17|51.47|52.16|51.46|52.19|51.49|52.16|51.46|11
1655709400000|2022-06-20 07:16:40|52.18|51.48|52.21|51.51|52.21|51.51|52.15|51.45|17
1655709410000|2022-06-20 07:16:50|52.2|51.5|52.17|51.47|52.22|51.52|52.16|51.46|15
1655709430000|2022-06-20 07:17:10|52.18|51.48|52.17|51.47|52.18|51.48|52.16|51.46|10
1655709440000|2022-06-20 07:17:20|52.14|51.44|52.14|51.44|52.16|51.46|52.14|51.44|5
1655709450000|2022-06-20 07:17:30|52.13|51.43|52.16|51.46|52.17|51.47|52.13|51.43|5
1655709460000|2022-06-20 07:17:40|52.17|51.47|52.14|51.44|52.17|51.47|52.13|51.43|11
1655709470000|2022-06-20 07:17:50|52.13|51.43|52.16|51.46|52.17|51.47|52.13|51.43|15
1655709480000|2022-06-20 07:18:00|52.17|51.47|52.18|51.48|52.2|51.5|52.17|51.47|12
1655709490000|2022-06-20 07:18:10|52.19|51.49|52.24|51.54|52.24|51.54|52.17|51.47|21
1655709500000|2022-06-20 07:18:20|52.25|51.55|52.29|51.59|52.3|51.6|52.25|51.55|11
1655709510000|2022-06-20 07:18:30|52.28|51.58|52.24|51.54|52.28|51.58|52.23|51.53|14
1655709520000|2022-06-20 07:18:40|52.25|51.55|52.26|51.56|52.28|51.58|52.25|51.55|14
1655709530000|2022-06-20 07:18:50|52.27|51.57|52.28|51.58|52.29|51.59|52.26|51.56|6
1655709540000|2022-06-20 07:19:00|52.27|51.57|52.29|51.59|52.29|51.59|52.26|51.56|9
1655709550000|2022-06-20 07:19:10|52.3|51.6|52.33|51.63|52.34|51.64|52.3|51.6|10
1655709560000|2022-06-20 07:19:20|52.32|51.62|52.33|51.63|52.34|51.64|52.32|51.62|14
1655709570000|2022-06-20 07:19:30|52.32|51.62|52.31|51.61|52.32|51.62|52.27|51.57|9
1655709580000|2022-06-20 07:19:40|52.32|51.62|52.3|51.6|52.32|51.62|52.28|51.58|5
1655709590000|2022-06-20 07:19:50|52.31|51.61|52.31|51.61|52.32|51.62|52.31|51.61|3
1655709600000|2022-06-20 07:20:00|52.32|51.62|52.34|51.64|52.34|51.64|52.32|51.62|3
1655709610000|2022-06-20 07:20:10|52.33|51.63|52.33|51.63|52.35|51.65|52.32|51.62|10
1655709620000|2022-06-20 07:20:20|52.34|51.64|52.31|51.61|52.34|51.64|52.29|51.59|7
1655709630000|2022-06-20 07:20:30|52.3|51.6|52.31|51.61|52.32|51.62|52.3|51.6|10
1655709640000|2022-06-20 07:20:40|52.3|51.6|52.31|51.61|52.32|51.62|52.3|51.6|8
1655709650000|2022-06-20 07:20:50|52.32|51.62|52.32|51.62|52.32|51.62|52.32|51.62|1
1655709660000|2022-06-20 07:21:00|52.31|51.61|52.32|51.62|52.33|51.63|52.3|51.6|14
1655709670000|2022-06-20 07:21:10|52.33|51.63|52.37|51.67|52.38|51.68|52.33|51.63|14
1655709680000|2022-06-20 07:21:20|52.38|51.68|52.37|51.67|52.39|51.69|52.35|51.65|12
1655709690000|2022-06-20 07:21:30|52.36|51.66|52.36|51.66|52.38|51.68|52.34|51.64|17
1655709700000|2022-06-20 07:21:40|52.37|51.67|52.4|51.7|52.4|51.7|52.34|51.64|9
1655709710000|2022-06-20 07:21:50|52.38|51.68|52.37|51.67|52.4|51.7|52.37|51.67|5
1655709720000|2022-06-20 07:22:00|52.38|51.68|52.38|51.68|52.38|51.68|52.36|51.66|7
1655709730000|2022-06-20 07:22:10|52.37|51.67|52.37|51.67|52.37|51.67|52.37|51.67|1
1655709740000|2022-06-20 07:22:20|52.38|51.68|52.38|51.68|52.38|51.68|52.37|51.67|5
1655709750000|2022-06-20 07:22:30|52.37|51.67|52.38|51.68|52.38|51.68|52.36|51.66|10
1655709760000|2022-06-20 07:22:40|52.4|51.7|52.38|51.68|52.4|51.7|52.38|51.68|4
1655709770000|2022-06-20 07:22:50|52.39|51.69|52.37|51.67|52.41|51.71|52.37|51.67|16
1655709780000|2022-06-20 07:23:00|52.36|51.66|52.31|51.61|52.37|51.67|52.25|51.55|16
1655709790000|2022-06-20 07:23:10|52.3|51.6|52.19|51.49|52.3|51.6|52.19|51.49|20
1655709800000|2022-06-20 07:23:20|52.2|51.5|52.21|51.51|52.27|51.57|52.19|51.49|15
1655709810000|2022-06-20 07:23:30|52.22|51.52|52.23|51.53|52.25|51.55|52.22|51.52|14
1655709820000|2022-06-20 07:23:40|52.24|51.54|52.25|51.55|52.25|51.55|52.21|51.51|11
1655709830000|2022-06-20 07:23:50|52.23|51.53|52.23|51.53|52.26|51.56|52.23|51.53|13
1655709840000|2022-06-20 07:24:00|52.24|51.54|52.27|51.57|52.27|51.57|52.23|51.53|15
1655709850000|2022-06-20 07:24:10|52.3|51.6|52.3|51.6|52.34|51.64|52.29|51.59|15
1655709860000|2022-06-20 07:24:20|52.32|51.62|52.34|51.64|52.34|51.64|52.3|51.6|17
1655709870000|2022-06-20 07:24:30|52.35|51.65|52.33|51.63|52.35|51.65|52.31|51.61|15
1655709880000|2022-06-20 07:24:40|52.32|51.62|52.32|51.62|52.34|51.64|52.31|51.61|11
1655709890000|2022-06-20 07:24:50|52.31|51.61|52.33|51.63|52.33|51.63|52.3|51.6|18
1655709900000|2022-06-20 07:25:00|52.31|51.61|52.33|51.63|52.34|51.64|52.31|51.61|23
1655709910000|2022-06-20 07:25:10|52.36|51.66|52.37|51.67|52.4|51.7|52.36|51.66|12
1655709920000|2022-06-20 07:25:20|52.36|51.66|52.35|51.65|52.36|51.66|52.34|51.64|6
1655709930000|2022-06-20 07:25:30|52.34|51.64|52.31|51.61|52.35|51.65|52.31|51.61|8
1655709940000|2022-06-20 07:25:40|52.3|51.6|52.28|51.58|52.3|51.6|52.27|51.57|9
1655709950000|2022-06-20 07:25:50|52.27|51.57|52.24|51.54|52.27|51.57|52.23|51.53|4
1655709960000|2022-06-20 07:26:00|52.25|51.55|52.28|51.58|52.28|51.58|52.2|51.5|10
1655709970000|2022-06-20 07:26:10|52.27|51.57|52.25|51.55|52.28|51.58|52.23|51.53|17
1655709980000|2022-06-20 07:26:20|52.24|51.54|52.26|51.56|52.27|51.57|52.24|51.54|5
1655709990000|2022-06-20 07:26:30|52.25|51.55|52.29|51.59|52.3|51.6|52.25|51.55|9
1655710000000|2022-06-20 07:26:40|52.3|51.6|52.27|51.57|52.3|51.6|52.27|51.57|4
1655710010000|2022-06-20 07:26:50|52.28|51.58|52.27|51.57|52.31|51.61|52.27|51.57|15
1655710020000|2022-06-20 07:27:00|52.28|51.58|52.27|51.57|52.29|51.59|52.22|51.52|20
1655710030000|2022-06-20 07:27:10|52.26|51.56|52.29|51.59|52.32|51.62|52.24|51.54|20
1655710040000|2022-06-20 07:27:20|52.3|51.6|52.32|51.62|52.35|51.65|52.29|51.59|14
1655710050000|2022-06-20 07:27:30|52.31|51.61|52.34|51.64|52.35|51.65|52.31|51.61|16
1655710060000|2022-06-20 07:27:40|52.35|51.65|52.32|51.62|52.35|51.65|52.3|51.6|13
1655710070000|2022-06-20 07:27:50|52.33|51.63|52.34|51.64|52.34|51.64|52.32|51.62|4
1655710080000|2022-06-20 07:28:00|52.33|51.63|52.33|51.63|52.34|51.64|52.31|51.61|16
1655710090000|2022-06-20 07:28:10|52.35|51.65|52.34|51.64|52.36|51.66|52.34|51.64|8
1655710100000|2022-06-20 07:28:20|52.35|51.65|52.36|51.66|52.36|51.66|52.31|51.61|13
1655710110000|2022-06-20 07:28:30|52.34|51.64|52.29|51.59|52.34|51.64|52.26|51.56|23
1655710120000|2022-06-20 07:28:40|52.28|51.58|52.25|51.55|52.28|51.58|52.25|51.55|6
1655710130000|2022-06-20 07:28:50|52.27|51.57|52.3|51.6|52.31|51.61|52.26|51.56|11
1655710140000|2022-06-20 07:29:00|52.33|51.63|52.33|51.63|52.36|51.66|52.29|51.59|19
1655710150000|2022-06-20 07:29:10|52.32|51.62|52.3|51.6|52.34|51.64|52.29|51.59|10
1655710160000|2022-06-20 07:29:20|52.29|51.59|52.31|51.61|52.31|51.61|52.28|51.58|4
1655710170000|2022-06-20 07:29:30|52.3|51.6|52.3|51.6|52.31|51.61|52.28|51.58|12
1655710180000|2022-06-20 07:29:40|52.29|51.59|52.29|51.59|52.31|51.61|52.28|51.58|13
1655710190000|2022-06-20 07:29:50|52.3|51.6|52.3|51.6|52.33|51.63|52.28|51.58|20
1655710200000|2022-06-20 07:30:00|52.31|51.61|52.29|51.59|52.32|51.62|52.28|51.58|15
1655710210000|2022-06-20 07:30:10|52.3|51.6|52.31|51.61|52.35|51.65|52.29|51.59|9
1655710220000|2022-06-20 07:30:20|52.3|51.6|52.31|51.61|52.32|51.62|52.3|51.6|16
1655710230000|2022-06-20 07:30:30|52.3|51.6|52.29|51.59|52.31|51.61|52.28|51.58|13
1655710240000|2022-06-20 07:30:40|52.3|51.6|52.34|51.64|52.37|51.67|52.3|51.6|17
1655710250000|2022-06-20 07:30:50|52.36|51.66|52.34|51.64|52.36|51.66|52.3|51.6|15
1655710260000|2022-06-20 07:31:00|52.35|51.65|52.34|51.64|52.36|51.66|52.33|51.63|13
1655710270000|2022-06-20 07:31:10|52.35|51.65|52.34|51.64|52.35|51.65|52.34|51.64|2
1655710280000|2022-06-20 07:31:20|52.35|51.65|52.35|51.65|52.35|51.65|52.33|51.63|6
1655710290000|2022-06-20 07:31:30|52.34|51.64|52.34|51.64|52.35|51.65|52.32|51.62|12
1655710300000|2022-06-20 07:31:40|52.35|51.65|52.38|51.68|52.38|51.68|52.33|51.63|17
1655710310000|2022-06-20 07:31:50|52.36|51.66|52.37|51.67|52.38|51.68|52.33|51.63|10
1655710320000|2022-06-20 07:32:00|52.35|51.65|52.37|51.67|52.39|51.69|52.35|51.65|17
1655710330000|2022-06-20 07:32:10|52.38|51.68|52.39|51.69|52.4|51.7|52.37|51.67|12
1655710340000|2022-06-20 07:32:20|52.4|51.7|52.4|51.7|52.4|51.7|52.36|51.66|9
1655710350000|2022-06-20 07:32:30|52.41|51.71|52.36|51.66|52.41|51.71|52.35|51.65|14
1655710360000|2022-06-20 07:32:40|52.35|51.65|52.36|51.66|52.37|51.67|52.35|51.65|7
1655710370000|2022-06-20 07:32:50|52.37|51.67|52.37|51.67|52.37|51.67|52.36|51.66|7
1655710380000|2022-06-20 07:33:00|52.36|51.66|52.38|51.68|52.38|51.68|52.36|51.66|7
1655710390000|2022-06-20 07:33:10|52.39|51.69|52.38|51.68|52.39|51.69|52.35|51.65|10
1655710400000|2022-06-20 07:33:20|52.37|51.67|52.39|51.69|52.39|51.69|52.36|51.66|10
1655710410000|2022-06-20 07:33:30|52.38|51.68|52.41|51.71|52.41|51.71|52.38|51.68|12
1655710420000|2022-06-20 07:33:40|52.39|51.69|52.42|51.72|52.42|51.72|52.39|51.69|4
1655710430000|2022-06-20 07:33:50|52.41|51.71|52.43|51.73|52.45|51.75|52.41|51.71|11
1655710440000|2022-06-20 07:34:00|52.44|51.74|52.45|51.75|52.45|51.75|52.44|51.74|18
1655710450000|2022-06-20 07:34:10|52.44|51.74|52.45|51.75|52.45|51.75|52.43|51.73|21
1655710460000|2022-06-20 07:34:20|52.44|51.74|52.42|51.72|52.45|51.75|52.41|51.71|19
1655710470000|2022-06-20 07:34:30|52.43|51.73|52.42|51.72|52.45|51.75|52.41|51.71|12
1655710480000|2022-06-20 07:34:40|52.41|51.71|52.42|51.72|52.43|51.73|52.4|51.7|14
1655710490000|2022-06-20 07:34:50|52.43|51.73|52.43|51.73|52.43|51.73|52.42|51.72|3
1655710500000|2022-06-20 07:35:00|52.41|51.71|52.43|51.73|52.43|51.73|52.41|51.71|6
1655710510000|2022-06-20 07:35:10|52.42|51.72|52.42|51.72|52.43|51.73|52.4|51.7|13
1655710520000|2022-06-20 07:35:20|52.43|51.73|52.42|51.72|52.43|51.73|52.39|51.69|18
1655710530000|2022-06-20 07:35:30|52.4|51.7|52.41|51.71|52.42|51.72|52.37|51.67|17
1655710540000|2022-06-20 07:35:40|52.38|51.68|52.4|51.7|52.4|51.7|52.36|51.66|3
1655710550000|2022-06-20 07:35:50|52.41|51.71|52.4|51.7|52.43|51.73|52.35|51.65|16
1655710560000|2022-06-20 07:36:00|52.39|51.69|52.35|51.65|52.41|51.71|52.35|51.65|17
1655710570000|2022-06-20 07:36:10|52.34|51.64|52.31|51.61|52.34|51.64|52.29|51.59|12
1655710580000|2022-06-20 07:36:20|52.29|51.59|52.31|51.61|52.32|51.62|52.28|51.58|12
1655710590000|2022-06-20 07:36:30|52.3|51.6|52.18|51.48|52.3|51.6|52.17|51.47|20
1655710600000|2022-06-20 07:36:40|52.2|51.5|52.11|51.41|52.2|51.5|52.11|51.41|15
1655710610000|2022-06-20 07:36:50|52.09|51.39|52.06|51.36|52.09|51.39|52.05|51.35|9
1655710620000|2022-06-20 07:37:00|52.07|51.37|52.02|51.32|52.07|51.37|51.99|51.29|23
1655710630000|2022-06-20 07:37:10|52.03|51.33|52.13|51.43|52.15|51.45|52.03|51.33|18
1655710640000|2022-06-20 07:37:20|52.12|51.42|52.11|51.41|52.13|51.43|52.1|51.4|13
1655710650000|2022-06-20 07:37:30|52.1|51.4|52.08|51.38|52.11|51.41|52.04|51.34|12
1655710660000|2022-06-20 07:37:40|52.09|51.39|52.11|51.41|52.13|51.43|52.08|51.38|20
1655710670000|2022-06-20 07:37:50|52.1|51.4|52.1|51.4|52.13|51.43|52.08|51.38|15
1655710680000|2022-06-20 07:38:00|52.11|51.41|52.07|51.37|52.12|51.42|52.05|51.35|17
1655710690000|2022-06-20 07:38:10|52.08|51.38|52.09|51.39|52.11|51.41|52.06|51.36|16
1655710700000|2022-06-20 07:38:20|52.1|51.4|52.09|51.39|52.11|51.41|52.07|51.37|7
1655710710000|2022-06-20 07:38:30|52.08|51.38|52.12|51.42|52.12|51.42|52.08|51.38|12
1655710720000|2022-06-20 07:38:40|52.13|51.43|52.12|51.42|52.14|51.44|52.11|51.41|14
1655710730000|2022-06-20 07:38:50|52.13|51.43|52.15|51.45|52.15|51.45|52.11|51.41|16
1655710740000|2022-06-20 07:39:00|52.14|51.44|52.13|51.43|52.16|51.46|52.13|51.43|14
1655710750000|2022-06-20 07:39:10|52.14|51.44|52.28|51.58|52.28|51.58|52.14|51.44|17
1655710760000|2022-06-20 07:39:20|52.29|51.59|52.32|51.62|52.33|51.63|52.27|51.57|20
1655710770000|2022-06-20 07:39:30|52.33|51.63|52.33|51.63|52.35|51.65|52.32|51.62|16
1655710780000|2022-06-20 07:39:40|52.32|51.62|52.26|51.56|52.33|51.63|52.26|51.56|12
1655710790000|2022-06-20 07:39:50|52.27|51.57|52.28|51.58|52.3|51.6|52.27|51.57|11
1655710800000|2022-06-20 07:40:00|52.29|51.59|52.29|51.59|52.3|51.6|52.28|51.58|13
1655710810000|2022-06-20 07:40:10|52.3|51.6|52.28|51.58|52.31|51.61|52.26|51.56|9
1655710820000|2022-06-20 07:40:20|52.24|51.54|52.22|51.52|52.26|51.56|52.19|51.49|19
1655710830000|2022-06-20 07:40:30|52.21|51.51|52.17|51.47|52.21|51.51|52.16|51.46|12
1655710840000|2022-06-20 07:40:40|52.18|51.48|52.18|51.48|52.2|51.5|52.17|51.47|10
1655710850000|2022-06-20 07:40:50|52.15|51.45|52.18|51.48|52.19|51.49|52.12|51.42|18
1655710860000|2022-06-20 07:41:00|52.16|51.46|52.14|51.44|52.19|51.49|52.13|51.43|19
1655710870000|2022-06-20 07:41:10|52.16|51.46|52.13|51.43|52.16|51.46|52.13|51.43|9
1655710880000|2022-06-20 07:41:20|52.14|51.44|52.14|51.44|52.14|51.44|52.1|51.4|14
1655710890000|2022-06-20 07:41:30|52.12|51.42|52.12|51.42|52.13|51.43|52.11|51.41|6
1655710900000|2022-06-20 07:41:40|52.13|51.43|52.11|51.41|52.13|51.43|52.07|51.37|20
1655710910000|2022-06-20 07:41:50|52.12|51.42|52.11|51.41|52.12|51.42|52.09|51.39|14
1655710920000|2022-06-20 07:42:00|52.1|51.4|52.12|51.42|52.12|51.42|52.08|51.38|21
1655710930000|2022-06-20 07:42:10|52.11|51.41|52.11|51.41|52.14|51.44|52.11|51.41|10
1655710940000|2022-06-20 07:42:20|52.12|51.42|52.13|51.43|52.13|51.43|52.1|51.4|6
1655710950000|2022-06-20 07:42:30|52.12|51.42|52.15|51.45|52.15|51.45|52.11|51.41|6
1655710960000|2022-06-20 07:42:40|52.14|51.44|52.16|51.46|52.18|51.48|52.14|51.44|9
1655710970000|2022-06-20 07:42:50|52.17|51.47|52.15|51.45|52.17|51.47|52.14|51.44|14
1655710980000|2022-06-20 07:43:00|52.16|51.46|52.18|51.48|52.18|51.48|52.11|51.41|16
1655710990000|2022-06-20 07:43:10|52.17|51.47|52.17|51.47|52.19|51.49|52.12|51.42|17
1655711000000|2022-06-20 07:43:20|52.16|51.46|52.17|51.47|52.18|51.48|52.15|51.45|10
1655711010000|2022-06-20 07:43:30|52.16|51.46|52.16|51.46|52.18|51.48|52.15|51.45|13
1655711020000|2022-06-20 07:43:40|52.17|51.47|52.17|51.47|52.17|51.47|52.14|51.44|7
1655711030000|2022-06-20 07:43:50|52.14|51.44|52.18|51.48|52.19|51.49|52.14|51.44|13
1655711040000|2022-06-20 07:44:00|52.19|51.49|52.15|51.45|52.19|51.49|52.15|51.45|14
1655711050000|2022-06-20 07:44:10|52.14|51.44|52.13|51.43|52.18|51.48|52.1|51.4|23
1655711060000|2022-06-20 07:44:20|52.11|51.41|52.12|51.42|52.12|51.42|52.1|51.4|12
1655711070000|2022-06-20 07:44:30|52.11|51.41|52.18|51.48|52.18|51.48|52.11|51.41|17
1655711080000|2022-06-20 07:44:40|52.16|51.46|52.15|51.45|52.19|51.49|52.15|51.45|22
1655711090000|2022-06-20 07:44:50|52.14|51.44|52.11|51.41|52.17|51.47|52.07|51.37|17
1655711100000|2022-06-20 07:45:00|52.12|51.42|52.05|51.35|52.12|51.42|52.04|51.34|18
1655711110000|2022-06-20 07:45:10|52.02|51.32|52.1|51.4|52.1|51.4|52.02|51.32|18
1655711120000|2022-06-20 07:45:20|52.08|51.38|52.12|51.42|52.14|51.44|52.08|51.38|13
1655711130000|2022-06-20 07:45:30|52.11|51.41|52.11|51.41|52.14|51.44|52.11|51.41|13
1655711140000|2022-06-20 07:45:40|52.12|51.42|52.16|51.46|52.16|51.46|52.11|51.41|19
1655711150000|2022-06-20 07:45:50|52.17|51.47|52.14|51.44|52.17|51.47|52.1|51.4|11
1655711160000|2022-06-20 07:46:00|52.15|51.45|52.15|51.45|52.15|51.45|52.14|51.44|3
1655711170000|2022-06-20 07:46:10|52.14|51.44|52.18|51.48|52.18|51.48|52.12|51.42|14
1655711180000|2022-06-20 07:46:20|52.17|51.47|52.13|51.43|52.18|51.48|52.1|51.4|19
1655711190000|2022-06-20 07:46:30|52.14|51.44|52.12|51.42|52.14|51.44|52.08|51.38|21
1655711200000|2022-06-20 07:46:40|52.11|51.41|52.12|51.42|52.12|51.42|52.09|51.39|13
1655711210000|2022-06-20 07:46:50|52.11|51.41|52.07|51.37|52.12|51.42|52.04|51.34|22
1655711220000|2022-06-20 07:47:00|52.06|51.36|52.11|51.41|52.11|51.41|52.06|51.36|13
1655711230000|2022-06-20 07:47:10|52.1|51.4|52.16|51.46|52.16|51.46|52.09|51.39|18
1655711240000|2022-06-20 07:47:20|52.13|51.43|52.11|51.41|52.13|51.43|52.09|51.39|15
1655711250000|2022-06-20 07:47:30|52.13|51.43|52.15|51.45|52.15|51.45|52.11|51.41|15
1655711260000|2022-06-20 07:47:40|52.12|51.42|52.1|51.4|52.14|51.44|52.09|51.39|21
1655711270000|2022-06-20 07:47:50|52.12|51.42|52.11|51.41|52.12|51.42|52.09|51.39|14
1655711280000|2022-06-20 07:48:00|52.12|51.42|52.13|51.43|52.15|51.45|52.1|51.4|12
1655711290000|2022-06-20 07:48:10|52.12|51.42|52.14|51.44|52.16|51.46|52.12|51.42|8
1655711300000|2022-06-20 07:48:20|52.16|51.46|52.16|51.46|52.17|51.47|52.13|51.43|14
1655711310000|2022-06-20 07:48:30|52.15|51.45|52.19|51.49|52.19|51.49|52.14|51.44|15
1655711320000|2022-06-20 07:48:40|52.18|51.48|52.21|51.51|52.22|51.52|52.17|51.47|16
1655711330000|2022-06-20 07:48:50|52.2|51.5|52.21|51.51|52.22|51.52|52.18|51.48|18
1655711340000|2022-06-20 07:49:00|52.22|51.52|52.27|51.57|52.27|51.57|52.2|51.5|16
1655711350000|2022-06-20 07:49:10|52.28|51.58|52.29|51.59|52.3|51.6|52.27|51.57|13
1655711360000|2022-06-20 07:49:20|52.28|51.58|52.3|51.6|52.31|51.61|52.28|51.58|12
1655711370000|2022-06-20 07:49:30|52.31|51.61|52.31|51.61|52.31|51.61|52.3|51.6|3
1655711380000|2022-06-20 07:49:40|52.32|51.62|52.28|51.58|52.32|51.62|52.26|51.56|24
1655711390000|2022-06-20 07:49:50|52.27|51.57|52.23|51.53|52.27|51.57|52.23|51.53|10
1655711400000|2022-06-20 07:50:00|52.24|51.54|52.26|51.56|52.28|51.58|52.24|51.54|14
1655711410000|2022-06-20 07:50:10|52.28|51.58|52.3|51.6|52.31|51.61|52.27|51.57|21
1655711420000|2022-06-20 07:50:20|52.29|51.59|52.32|51.62|52.34|51.64|52.29|51.59|18
1655711430000|2022-06-20 07:50:30|52.33|51.63|52.3|51.6|52.33|51.63|52.28|51.58|11
1655711440000|2022-06-20 07:50:40|52.31|51.61|52.3|51.6|52.31|51.61|52.29|51.59|10
1655711450000|2022-06-20 07:50:50|52.31|51.61|52.31|51.61|52.32|51.62|52.27|51.57|14
1655711460000|2022-06-20 07:51:00|52.33|51.63|52.29|51.59|52.33|51.63|52.26|51.56|7
1655711470000|2022-06-20 07:51:10|52.3|51.6|52.32|51.62|52.32|51.62|52.29|51.59|11
1655711480000|2022-06-20 07:51:20|52.31|51.61|52.3|51.6|52.32|51.62|52.3|51.6|4
1655711490000|2022-06-20 07:51:30|52.31|51.61|52.3|51.6|52.31|51.61|52.3|51.6|4
1655711500000|2022-06-20 07:51:40|52.31|51.61|52.29|51.59|52.31|51.61|52.28|51.58|14
1655711510000|2022-06-20 07:51:50|52.3|51.6|52.26|51.56|52.32|51.62|52.26|51.56|12
1655711520000|2022-06-20 07:52:00|52.27|51.57|52.27|51.57|52.28|51.58|52.27|51.57|11
1655711530000|2022-06-20 07:52:10|52.28|51.58|52.27|51.57|52.28|51.58|52.24|51.54|12
1655711540000|2022-06-20 07:52:20|52.24|51.54|52.29|51.59|52.29|51.59|52.24|51.54|16
1655711550000|2022-06-20 07:52:30|52.28|51.58|52.29|51.59|52.29|51.59|52.28|51.58|18
1655711560000|2022-06-20 07:52:40|52.27|51.57|52.27|51.57|52.3|51.6|52.26|51.56|12
1655711570000|2022-06-20 07:52:50|52.28|51.58|52.22|51.52|52.28|51.58|52.21|51.51|12
1655711580000|2022-06-20 07:53:00|52.24|51.54|52.24|51.54|52.25|51.55|52.22|51.52|11
1655711590000|2022-06-20 07:53:10|52.25|51.55|52.26|51.56|52.26|51.56|52.22|51.52|10
1655711610000|2022-06-20 07:53:30|52.25|51.55|52.27|51.57|52.27|51.57|52.25|51.55|5
1655711620000|2022-06-20 07:53:40|52.26|51.56|52.28|51.58|52.28|51.58|52.25|51.55|7
1655711630000|2022-06-20 07:53:50|52.26|51.56|52.25|51.55|52.27|51.57|52.25|51.55|8
1655711640000|2022-06-20 07:54:00|52.27|51.57|52.28|51.58|52.29|51.59|52.26|51.56|9
1655711650000|2022-06-20 07:54:10|52.26|51.56|52.23|51.53|52.28|51.58|52.22|51.52|16
1655711660000|2022-06-20 07:54:20|52.24|51.54|52.25|51.55|52.25|51.55|52.23|51.53|5
1655711670000|2022-06-20 07:54:30|52.26|51.56|52.23|51.53|52.26|51.56|52.18|51.48|8
1655711680000|2022-06-20 07:54:40|52.22|51.52|52.22|51.52|52.22|51.52|52.22|51.52|1
1655711690000|2022-06-20 07:54:50|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1655711700000|2022-06-20 07:55:00|52.25|51.55|52.22|51.52|52.25|51.55|52.21|51.51|11
1655711710000|2022-06-20 07:55:10|52.23|51.53|52.23|51.53|52.24|51.54|52.23|51.53|3
1655711720000|2022-06-20 07:55:20|52.21|51.51|52.23|51.53|52.24|51.54|52.21|51.51|7
1655711730000|2022-06-20 07:55:30|52.25|51.55|52.27|51.57|52.28|51.58|52.24|51.54|11
1655711740000|2022-06-20 07:55:40|52.28|51.58|52.31|51.61|52.32|51.62|52.28|51.58|14
1655711750000|2022-06-20 07:55:50|52.32|51.62|52.34|51.64|52.34|51.64|52.31|51.61|13
1655711760000|2022-06-20 07:56:00|52.33|51.63|52.34|51.64|52.36|51.66|52.33|51.63|15
1655711770000|2022-06-20 07:56:10|52.35|51.65|52.36|51.66|52.36|51.66|52.34|51.64|6
1655711780000|2022-06-20 07:56:20|52.35|51.65|52.33|51.63|52.35|51.65|52.31|51.61|14
1655711790000|2022-06-20 07:56:30|52.34|51.64|52.32|51.62|52.34|51.64|52.32|51.62|20
1655711800000|2022-06-20 07:56:40|52.29|51.59|52.33|51.63|52.33|51.63|52.29|51.59|3
1655711810000|2022-06-20 07:56:50|52.32|51.62|52.32|51.62|52.33|51.63|52.31|51.61|5
1655711820000|2022-06-20 07:57:00|52.3|51.6|52.33|51.63|52.34|51.64|52.3|51.6|15
1655711830000|2022-06-20 07:57:10|52.32|51.62|52.32|51.62|52.33|51.63|52.3|51.6|12
1655711840000|2022-06-20 07:57:20|52.34|51.64|52.37|51.67|52.38|51.68|52.32|51.62|20
1655711850000|2022-06-20 07:57:30|52.36|51.66|52.4|51.7|52.4|51.7|52.35|51.65|15
1655711860000|2022-06-20 07:57:40|52.41|51.71|52.44|51.74|52.45|51.75|52.4|51.7|17
1655711870000|2022-06-20 07:57:50|52.43|51.73|52.43|51.73|52.46|51.76|52.41|51.71|22
1655711880000|2022-06-20 07:58:00|52.44|51.74|52.46|51.76|52.46|51.76|52.43|51.73|20
1655711890000|2022-06-20 07:58:10|52.48|51.78|52.45|51.75|52.48|51.78|52.42|51.72|13
1655711900000|2022-06-20 07:58:20|52.46|51.76|52.46|51.76|52.46|51.76|52.43|51.73|10
1655711910000|2022-06-20 07:58:30|52.47|51.77|52.46|51.76|52.47|51.77|52.42|51.72|18
1655711920000|2022-06-20 07:58:40|52.45|51.75|52.54|51.84|52.54|51.84|52.45|51.75|16
1655711930000|2022-06-20 07:58:50|52.52|51.82|52.47|51.77|52.56|51.86|52.47|51.77|17
1655711940000|2022-06-20 07:59:00|52.53|51.83|52.5|51.8|52.53|51.83|52.48|51.78|14
1655711950000|2022-06-20 07:59:10|52.51|51.81|52.52|51.82|52.53|51.83|52.5|51.8|7
1655711960000|2022-06-20 07:59:20|52.51|51.81|52.5|51.8|52.52|51.82|52.48|51.78|12
1655711970000|2022-06-20 07:59:30|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|14
1655711980000|2022-06-20 07:59:40|52.5|51.8|52.5|51.8|52.51|51.81|52.49|51.79|11
1655711990000|2022-06-20 07:59:50|52.49|51.79|52.51|51.81|52.55|51.85|52.49|51.79|17
1655712000000|2022-06-20 08:00:00|52.56|51.86|52.55|51.85|52.57|51.87|52.54|51.84|6
1655712010000|2022-06-20 08:00:10|52.52|51.82|52.5|51.8|52.54|51.84|52.49|51.79|16
1655712020000|2022-06-20 08:00:20|52.51|51.81|52.53|51.83|52.53|51.83|52.5|51.8|13
1655712030000|2022-06-20 08:00:30|52.55|51.85|52.56|51.86|52.56|51.86|52.51|51.81|14
1655712040000|2022-06-20 08:00:40|52.55|51.85|52.52|51.82|52.58|51.88|52.5|51.8|16
1655712050000|2022-06-20 08:00:50|52.48|51.78|52.54|51.84|52.55|51.85|52.48|51.78|9
1655712060000|2022-06-20 08:01:00|52.53|51.83|52.54|51.84|52.54|51.84|52.49|51.79|10
1655712070000|2022-06-20 08:01:10|52.53|51.83|52.54|51.84|52.56|51.86|52.51|51.81|21
1655712080000|2022-06-20 08:01:20|52.55|51.85|52.52|51.82|52.55|51.85|52.52|51.82|4
1655712090000|2022-06-20 08:01:30|52.53|51.83|52.52|51.82|52.56|51.86|52.49|51.79|19
1655712100000|2022-06-20 08:01:40|52.51|51.81|52.51|51.81|52.53|51.83|52.5|51.8|27
1655712110000|2022-06-20 08:01:50|52.5|51.8|52.45|51.75|52.51|51.81|52.44|51.74|22
1655712120000|2022-06-20 08:02:00|52.46|51.76|52.45|51.75|52.46|51.76|52.43|51.73|6
1655712130000|2022-06-20 08:02:10|52.46|51.76|52.44|51.74|52.46|51.76|52.43|51.73|11
1655712140000|2022-06-20 08:02:20|52.43|51.73|52.45|51.75|52.46|51.76|52.43|51.73|11
1655712150000|2022-06-20 08:02:30|52.46|51.76|52.48|51.78|52.49|51.79|52.44|51.74|19
1655712160000|2022-06-20 08:02:40|52.49|51.79|52.48|51.78|52.49|51.79|52.46|51.76|16
1655712170000|2022-06-20 08:02:50|52.47|51.77|52.51|51.81|52.52|51.82|52.47|51.77|18
1655712180000|2022-06-20 08:03:00|52.5|51.8|52.5|51.8|52.52|51.82|52.48|51.78|12
1655712190000|2022-06-20 08:03:10|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|4
1655712200000|2022-06-20 08:03:20|52.49|51.79|52.48|51.78|52.51|51.81|52.48|51.78|13
1655712210000|2022-06-20 08:03:30|52.49|51.79|52.54|51.84|52.54|51.84|52.48|51.78|12
1655712220000|2022-06-20 08:03:40|52.53|51.83|52.5|51.8|52.54|51.84|52.49|51.79|6
1655712230000|2022-06-20 08:03:50|52.52|51.82|52.54|51.84|52.55|51.85|52.51|51.81|14
1655712240000|2022-06-20 08:04:00|52.55|51.85|52.55|51.85|52.56|51.86|52.54|51.84|18
1655712250000|2022-06-20 08:04:10|52.54|51.84|52.54|51.84|52.54|51.84|52.48|51.78|13
1655712260000|2022-06-20 08:04:20|52.53|51.83|52.52|51.82|52.54|51.84|52.51|51.81|20
1655712270000|2022-06-20 08:04:30|52.53|51.83|52.52|51.82|52.54|51.84|52.52|51.82|8
1655712280000|2022-06-20 08:04:40|52.53|51.83|52.52|51.82|52.54|51.84|52.52|51.82|16
1655712290000|2022-06-20 08:04:50|52.53|51.83|52.5|51.8|52.54|51.84|52.5|51.8|10
1655712300000|2022-06-20 08:05:00|52.52|51.82|52.55|51.85|52.55|51.85|52.51|51.81|13
1655712310000|2022-06-20 08:05:10|52.54|51.84|52.51|51.81|52.56|51.86|52.5|51.8|12
1655712320000|2022-06-20 08:05:20|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|2
1655712330000|2022-06-20 08:05:30|52.52|51.82|52.52|51.82|52.53|51.83|52.47|51.77|21
1655712340000|2022-06-20 08:05:40|52.51|51.81|52.49|51.79|52.53|51.83|52.49|51.79|14
1655712350000|2022-06-20 08:05:50|52.52|51.82|52.52|51.82|52.55|51.85|52.49|51.79|12
1655712360000|2022-06-20 08:06:00|52.53|51.83|52.54|51.84|52.55|51.85|52.5|51.8|8
1655712370000|2022-06-20 08:06:10|52.53|51.83|52.54|51.84|52.55|51.85|52.51|51.81|12
1655712380000|2022-06-20 08:06:20|52.53|51.83|52.54|51.84|52.54|51.84|52.53|51.83|12
1655712390000|2022-06-20 08:06:30|52.53|51.83|52.53|51.83|52.55|51.85|52.53|51.83|17
1655712400000|2022-06-20 08:06:40|52.54|51.84|52.54|51.84|52.54|51.84|52.51|51.81|18
1655712410000|2022-06-20 08:06:50|52.55|51.85|52.55|51.85|52.55|51.85|52.52|51.82|4
1655712420000|2022-06-20 08:07:00|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|13
1655712430000|2022-06-20 08:07:10|52.55|51.85|52.56|51.86|52.58|51.88|52.51|51.81|15
1655712440000|2022-06-20 08:07:20|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|2
1655712450000|2022-06-20 08:07:30|52.53|51.83|52.54|51.84|52.54|51.84|52.53|51.83|4
1655712460000|2022-06-20 08:07:40|52.53|51.83|52.62|51.92|52.62|51.92|52.53|51.83|17
1655712470000|2022-06-20 08:07:50|52.63|51.93|52.79|52.09|52.79|52.09|52.63|51.93|22
1655712480000|2022-06-20 08:08:00|52.8|52.1|52.8|52.1|52.82|52.12|52.76|52.06|20
1655712490000|2022-06-20 08:08:10|52.81|52.11|52.82|52.12|52.82|52.12|52.77|52.07|23
1655712500000|2022-06-20 08:08:20|52.81|52.11|52.78|52.08|52.83|52.13|52.77|52.07|19
1655712510000|2022-06-20 08:08:30|52.79|52.09|52.82|52.12|52.82|52.12|52.76|52.06|21
1655712520000|2022-06-20 08:08:40|52.8|52.1|52.84|52.14|52.86|52.16|52.78|52.08|16
1655712530000|2022-06-20 08:08:50|52.83|52.13|52.92|52.22|52.92|52.22|52.8|52.1|18
1655712540000|2022-06-20 08:09:00|52.91|52.21|52.88|52.18|52.93|52.23|52.87|52.17|21
1655712550000|2022-06-20 08:09:10|52.87|52.17|52.81|52.11|52.88|52.18|52.79|52.09|19
1655712560000|2022-06-20 08:09:20|52.79|52.09|52.85|52.15|52.86|52.16|52.77|52.07|24
1655712570000|2022-06-20 08:09:30|52.83|52.13|52.89|52.19|52.89|52.19|52.83|52.13|20
1655712580000|2022-06-20 08:09:40|52.91|52.21|52.85|52.15|52.92|52.22|52.85|52.15|22
1655712590000|2022-06-20 08:09:50|52.84|52.14|52.88|52.18|52.89|52.19|52.83|52.13|17
1655712600000|2022-06-20 08:10:00|52.87|52.17|52.9|52.2|52.9|52.2|52.87|52.17|21
1655712610000|2022-06-20 08:10:10|52.91|52.21|52.93|52.23|52.93|52.23|52.87|52.17|24
1655712620000|2022-06-20 08:10:20|52.9|52.2|52.89|52.19|52.92|52.22|52.85|52.15|15
1655712630000|2022-06-20 08:10:30|52.84|52.14|52.84|52.14|52.89|52.19|52.84|52.14|15
1655712640000|2022-06-20 08:10:40|52.83|52.13|52.86|52.16|52.87|52.17|52.83|52.13|11
1655712650000|2022-06-20 08:10:50|52.85|52.15|52.84|52.14|52.86|52.16|52.8|52.1|13
1655712660000|2022-06-20 08:11:00|52.83|52.13|52.86|52.16|52.87|52.17|52.81|52.11|14
1655712670000|2022-06-20 08:11:10|52.85|52.15|52.9|52.2|52.9|52.2|52.84|52.14|12
1655712680000|2022-06-20 08:11:20|52.88|52.18|52.81|52.11|52.9|52.2|52.8|52.1|22
1655712690000|2022-06-20 08:11:30|52.79|52.09|52.77|52.07|52.82|52.12|52.77|52.07|14
1655712700000|2022-06-20 08:11:40|52.76|52.06|52.78|52.08|52.81|52.11|52.76|52.06|16
1655712710000|2022-06-20 08:11:50|52.8|52.1|52.86|52.16|52.87|52.17|52.79|52.09|15
1655712720000|2022-06-20 08:12:00|52.84|52.14|52.84|52.14|52.86|52.16|52.83|52.13|15
1655712730000|2022-06-20 08:12:10|52.83|52.13|52.9|52.2|52.91|52.21|52.83|52.13|20
1655712740000|2022-06-20 08:12:20|52.89|52.19|52.89|52.19|52.92|52.22|52.87|52.17|20
1655712750000|2022-06-20 08:12:30|52.9|52.2|52.89|52.19|52.91|52.21|52.88|52.18|21
1655712760000|2022-06-20 08:12:40|52.9|52.2|52.91|52.21|52.93|52.23|52.89|52.19|14
1655712770000|2022-06-20 08:12:50|52.89|52.19|52.91|52.21|52.93|52.23|52.88|52.18|18
1655712780000|2022-06-20 08:13:00|52.89|52.19|53.2|52.5|53.2|52.5|52.89|52.19|30
1655712790000|2022-06-20 08:13:10|53.22|52.52|53.33|52.63|53.34|52.64|53.2|52.5|27
1655712800000|2022-06-20 08:13:20|53.34|52.64|53.4|52.7|53.4|52.7|53.31|52.61|25
1655712810000|2022-06-20 08:13:30|53.41|52.71|53.78|53.08|53.78|53.08|53.41|52.71|27
1655712820000|2022-06-20 08:13:40|53.8|53.1|53.53|52.83|53.88|53.18|53.53|52.83|30
1655712830000|2022-06-20 08:13:50|53.55|52.85|53.51|52.81|53.55|52.85|53.47|52.77|30
1655712840000|2022-06-20 08:14:00|53.54|52.84|53.52|52.82|53.58|52.88|53.49|52.79|17
1655712850000|2022-06-20 08:14:10|53.5|52.8|53.54|52.84|53.56|52.86|53.47|52.77|22
1655712860000|2022-06-20 08:14:20|53.53|52.83|53.51|52.81|53.62|52.92|53.49|52.79|28
1655712870000|2022-06-20 08:14:30|53.5|52.8|53.35|52.65|53.5|52.8|53.35|52.65|20
1655712880000|2022-06-20 08:14:40|53.36|52.66|53.32|52.62|53.36|52.66|53.31|52.61|15
1655712890000|2022-06-20 08:14:50|53.33|52.63|53.31|52.61|53.33|52.63|53.31|52.61|11
1655712900000|2022-06-20 08:15:00|53.3|52.6|53.3|52.6|53.31|52.61|53.27|52.57|20
1655712910000|2022-06-20 08:15:10|53.29|52.59|53.35|52.65|53.35|52.65|53.29|52.59|7
1655712920000|2022-06-20 08:15:20|53.36|52.66|53.42|52.72|53.42|52.72|53.35|52.65|12
1655712930000|2022-06-20 08:15:30|53.41|52.71|53.36|52.66|53.42|52.72|53.34|52.64|17
1655712940000|2022-06-20 08:15:40|53.37|52.67|53.35|52.65|53.37|52.67|53.33|52.63|17
1655712950000|2022-06-20 08:15:50|53.34|52.64|53.37|52.67|53.4|52.7|53.34|52.64|13
1655712960000|2022-06-20 08:16:00|53.38|52.68|53.33|52.63|53.38|52.68|53.32|52.62|19
1655712970000|2022-06-20 08:16:10|53.32|52.62|53.31|52.61|53.33|52.63|53.28|52.58|15
1655712980000|2022-06-20 08:16:20|53.32|52.62|53.34|52.64|53.34|52.64|53.3|52.6|16
1655712990000|2022-06-20 08:16:30|53.35|52.65|53.34|52.64|53.36|52.66|53.32|52.62|16
1655713000000|2022-06-20 08:16:40|53.35|52.65|53.31|52.61|53.35|52.65|53.28|52.58|18
1655713010000|2022-06-20 08:16:50|53.3|52.6|53.33|52.63|53.34|52.64|53.3|52.6|14
1655713020000|2022-06-20 08:17:00|53.32|52.62|53.35|52.65|53.35|52.65|53.31|52.61|17
1655713030000|2022-06-20 08:17:10|53.29|52.59|53.34|52.64|53.35|52.65|53.29|52.59|22
1655713040000|2022-06-20 08:17:20|53.35|52.65|53.35|52.65|53.35|52.65|53.31|52.61|14
1655713050000|2022-06-20 08:17:30|53.32|52.62|53.35|52.65|53.35|52.65|53.31|52.61|18
1655713060000|2022-06-20 08:17:40|53.37|52.67|53.49|52.79|53.5|52.8|53.37|52.67|23
1655713070000|2022-06-20 08:17:50|53.48|52.78|53.42|52.72|53.51|52.81|53.38|52.68|20
1655713080000|2022-06-20 08:18:00|53.43|52.73|53.45|52.75|53.45|52.75|53.41|52.71|13
1655713090000|2022-06-20 08:18:10|53.44|52.74|53.47|52.77|53.48|52.78|53.43|52.73|20
1655713100000|2022-06-20 08:18:20|53.46|52.76|53.48|52.78|53.53|52.83|53.45|52.75|22
1655713110000|2022-06-20 08:18:30|53.51|52.81|53.44|52.74|53.51|52.81|53.42|52.72|24
1655713120000|2022-06-20 08:18:40|53.45|52.75|53.47|52.77|53.48|52.78|53.44|52.74|14
1655713130000|2022-06-20 08:18:50|53.48|52.78|53.48|52.78|53.48|52.78|53.43|52.73|18
1655713140000|2022-06-20 08:19:00|53.46|52.76|53.54|52.84|53.54|52.84|53.43|52.73|24
1655713150000|2022-06-20 08:19:10|53.57|52.87|53.73|53.03|53.77|53.07|53.57|52.87|24
1655713160000|2022-06-20 08:19:20|53.74|53.04|53.63|52.93|53.74|53.04|53.61|52.91|19
1655713170000|2022-06-20 08:19:30|53.6|52.9|53.59|52.89|53.61|52.91|53.56|52.86|17
1655713180000|2022-06-20 08:19:40|53.58|52.88|53.58|52.88|53.62|52.92|53.57|52.87|13
1655713190000|2022-06-20 08:19:50|53.59|52.89|53.6|52.9|53.61|52.91|53.56|52.86|12
1655713200000|2022-06-20 08:20:00|53.59|52.89|53.52|52.82|53.59|52.89|53.52|52.82|18
1655713210000|2022-06-20 08:20:10|53.51|52.81|53.43|52.73|53.52|52.82|53.43|52.73|12
1655713220000|2022-06-20 08:20:20|53.42|52.72|53.43|52.73|53.46|52.76|53.42|52.72|15
1655713230000|2022-06-20 08:20:30|53.42|52.72|53.37|52.67|53.45|52.75|53.36|52.66|16
1655713240000|2022-06-20 08:20:40|53.38|52.68|53.35|52.65|53.39|52.69|53.33|52.63|18
1655713250000|2022-06-20 08:20:50|53.37|52.67|53.41|52.71|53.41|52.71|53.36|52.66|18
1655713260000|2022-06-20 08:21:00|53.39|52.69|53.39|52.69|53.42|52.72|53.39|52.69|16
1655713270000|2022-06-20 08:21:10|53.4|52.7|53.36|52.66|53.4|52.7|53.36|52.66|14
1655713280000|2022-06-20 08:21:20|53.35|52.65|53.33|52.63|53.35|52.65|53.31|52.61|12
1655713290000|2022-06-20 08:21:30|53.34|52.64|53.33|52.63|53.35|52.65|53.32|52.62|20
1655713300000|2022-06-20 08:21:40|53.29|52.59|53.3|52.6|53.32|52.62|53.29|52.59|13
1655713310000|2022-06-20 08:21:50|53.28|52.58|53.38|52.68|53.38|52.68|53.28|52.58|14
1655713320000|2022-06-20 08:22:00|53.39|52.69|53.39|52.69|53.41|52.71|53.38|52.68|19
1655713330000|2022-06-20 08:22:10|53.38|52.68|53.39|52.69|53.41|52.71|53.37|52.67|10
1655713340000|2022-06-20 08:22:20|53.36|52.66|53.38|52.68|53.38|52.68|53.36|52.66|5
1655713350000|2022-06-20 08:22:30|53.37|52.67|53.38|52.68|53.38|52.68|53.36|52.66|17
1655713360000|2022-06-20 08:22:40|53.37|52.67|53.36|52.66|53.38|52.68|53.34|52.64|9
1655713370000|2022-06-20 08:22:50|53.35|52.65|53.36|52.66|53.36|52.66|53.34|52.64|11
1655713380000|2022-06-20 08:23:00|53.35|52.65|53.35|52.65|53.37|52.67|53.35|52.65|7
1655713390000|2022-06-20 08:23:10|53.36|52.66|53.35|52.65|53.36|52.66|53.34|52.64|14
1655713400000|2022-06-20 08:23:20|53.36|52.66|53.37|52.67|53.37|52.67|53.34|52.64|10
1655713410000|2022-06-20 08:23:30|53.36|52.66|53.36|52.66|53.37|52.67|53.35|52.65|11
1655713420000|2022-06-20 08:23:40|53.37|52.67|53.34|52.64|53.37|52.67|53.34|52.64|8
1655713430000|2022-06-20 08:23:50|53.35|52.65|53.33|52.63|53.36|52.66|53.32|52.62|7
1655713440000|2022-06-20 08:24:00|53.34|52.64|53.3|52.6|53.34|52.64|53.28|52.58|11
1655713450000|2022-06-20 08:24:10|53.29|52.59|53.21|52.51|53.3|52.6|53.19|52.49|17
1655713460000|2022-06-20 08:24:20|53.22|52.52|53.27|52.57|53.27|52.57|53.22|52.52|7
1655713470000|2022-06-20 08:24:30|53.28|52.58|53.28|52.58|53.3|52.6|53.27|52.57|11
1655713480000|2022-06-20 08:24:40|53.29|52.59|53.29|52.59|53.29|52.59|53.25|52.55|17
1655713490000|2022-06-20 08:24:50|53.26|52.56|53.28|52.58|53.28|52.58|53.24|52.54|14
1655713500000|2022-06-20 08:25:00|53.26|52.56|53.23|52.53|53.28|52.58|53.22|52.52|17
1655713510000|2022-06-20 08:25:10|53.24|52.54|53.25|52.55|53.26|52.56|53.24|52.54|4
1655713520000|2022-06-20 08:25:20|53.24|52.54|53.26|52.56|53.26|52.56|53.24|52.54|5
1655713530000|2022-06-20 08:25:30|53.25|52.55|53.24|52.54|53.27|52.57|53.24|52.54|10
1655713540000|2022-06-20 08:25:40|53.25|52.55|53.23|52.53|53.25|52.55|53.22|52.52|9
1655713550000|2022-06-20 08:25:50|53.24|52.54|53.25|52.55|53.26|52.56|53.23|52.53|8
1655713560000|2022-06-20 08:26:00|53.26|52.56|53.3|52.6|53.3|52.6|53.26|52.56|9
1655713570000|2022-06-20 08:26:10|53.31|52.61|53.36|52.66|53.38|52.68|53.31|52.61|19
1655713580000|2022-06-20 08:26:20|53.37|52.67|53.34|52.64|53.39|52.69|53.32|52.62|13
1655713590000|2022-06-20 08:26:30|53.33|52.63|53.33|52.63|53.33|52.63|53.29|52.59|8
1655713600000|2022-06-20 08:26:40|53.32|52.62|53.34|52.64|53.35|52.65|53.32|52.62|11
1655713610000|2022-06-20 08:26:50|53.33|52.63|53.34|52.64|53.35|52.65|53.33|52.63|10
1655713620000|2022-06-20 08:27:00|53.35|52.65|53.36|52.66|53.37|52.67|53.34|52.64|10
1655713630000|2022-06-20 08:27:10|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|7
1655713640000|2022-06-20 08:27:20|53.36|52.66|53.37|52.67|53.38|52.68|53.34|52.64|13
1655713650000|2022-06-20 08:27:30|53.36|52.66|53.37|52.67|53.38|52.68|53.35|52.65|17
1655713660000|2022-06-20 08:27:40|53.36|52.66|53.36|52.66|53.38|52.68|53.36|52.66|13
1655713670000|2022-06-20 08:27:50|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|7
1655713680000|2022-06-20 08:28:00|53.36|52.66|53.35|52.65|53.37|52.67|53.34|52.64|8
1655713690000|2022-06-20 08:28:10|53.36|52.66|53.37|52.67|53.39|52.69|53.34|52.64|20
1655713700000|2022-06-20 08:28:20|53.38|52.68|53.36|52.66|53.38|52.68|53.33|52.63|16
1655713710000|2022-06-20 08:28:30|53.34|52.64|53.36|52.66|53.37|52.67|53.34|52.64|17
1655713720000|2022-06-20 08:28:40|53.34|52.64|53.35|52.65|53.37|52.67|53.34|52.64|14
1655713730000|2022-06-20 08:28:50|53.36|52.66|53.37|52.67|53.4|52.7|53.36|52.66|13
1655713740000|2022-06-20 08:29:00|53.38|52.68|53.38|52.68|53.42|52.72|53.37|52.67|21
1655713750000|2022-06-20 08:29:10|53.39|52.69|53.39|52.69|53.4|52.7|53.35|52.65|17
1655713760000|2022-06-20 08:29:20|53.4|52.7|53.38|52.68|53.41|52.71|53.34|52.64|13
1655713770000|2022-06-20 08:29:30|53.37|52.67|53.4|52.7|53.4|52.7|53.35|52.65|20
1655713780000|2022-06-20 08:29:40|53.39|52.69|53.38|52.68|53.4|52.7|53.37|52.67|13
1655713790000|2022-06-20 08:29:50|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|5
1655713800000|2022-06-20 08:30:00|53.39|52.69|53.38|52.68|53.41|52.71|53.37|52.67|17
1655713810000|2022-06-20 08:30:10|53.4|52.7|53.44|52.74|53.45|52.75|53.38|52.68|19
1655713820000|2022-06-20 08:30:20|53.43|52.73|53.32|52.62|53.43|52.73|53.32|52.62|25
1655713830000|2022-06-20 08:30:30|53.31|52.61|53.31|52.61|53.34|52.64|53.28|52.58|15
1655713840000|2022-06-20 08:30:40|53.32|52.62|53.34|52.64|53.35|52.65|53.32|52.62|11
1655713850000|2022-06-20 08:30:50|53.33|52.63|53.34|52.64|53.35|52.65|53.3|52.6|20
1655713860000|2022-06-20 08:31:00|53.3|52.6|53.31|52.61|53.33|52.63|53.29|52.59|17
1655713870000|2022-06-20 08:31:10|53.32|52.62|53.33|52.63|53.34|52.64|53.29|52.59|15
1655713880000|2022-06-20 08:31:20|53.31|52.61|53.34|52.64|53.36|52.66|53.31|52.61|21
1655713890000|2022-06-20 08:31:30|53.35|52.65|53.33|52.63|53.36|52.66|53.31|52.61|18
1655713900000|2022-06-20 08:31:40|53.32|52.62|53.31|52.61|53.34|52.64|53.3|52.6|17
1655713910000|2022-06-20 08:31:50|53.32|52.62|53.36|52.66|53.37|52.67|53.32|52.62|9
1655713920000|2022-06-20 08:32:00|53.35|52.65|53.34|52.64|53.36|52.66|53.33|52.63|15
1655713930000|2022-06-20 08:32:10|53.35|52.65|53.3|52.6|53.35|52.65|53.3|52.6|15
1655713940000|2022-06-20 08:32:20|53.31|52.61|53.33|52.63|53.34|52.64|53.3|52.6|17
1655713950000|2022-06-20 08:32:30|53.34|52.64|53.38|52.68|53.38|52.68|53.34|52.64|13
1655713960000|2022-06-20 08:32:40|53.36|52.66|53.39|52.69|53.4|52.7|53.34|52.64|15
1655713970000|2022-06-20 08:32:50|53.38|52.68|53.47|52.77|53.48|52.78|53.38|52.68|23
1655713980000|2022-06-20 08:33:00|53.49|52.79|53.54|52.84|53.56|52.86|53.49|52.79|25
1655713990000|2022-06-20 08:33:10|53.53|52.83|53.46|52.76|53.53|52.83|53.41|52.71|17
1655714000000|2022-06-20 08:33:20|53.47|52.77|53.51|52.81|53.51|52.81|53.45|52.75|15
1655714010000|2022-06-20 08:33:30|53.47|52.77|53.45|52.75|53.5|52.8|53.45|52.75|17
1655714020000|2022-06-20 08:33:40|53.44|52.74|53.43|52.73|53.46|52.76|53.43|52.73|14
1655714030000|2022-06-20 08:33:50|53.44|52.74|53.46|52.76|53.46|52.76|53.43|52.73|14
1655714040000|2022-06-20 08:34:00|53.44|52.74|53.45|52.75|53.47|52.77|53.43|52.73|16
1655714050000|2022-06-20 08:34:10|53.46|52.76|53.52|52.82|53.52|52.82|53.45|52.75|18
1655714060000|2022-06-20 08:34:20|53.53|52.83|53.55|52.85|53.56|52.86|53.53|52.83|17
1655714070000|2022-06-20 08:34:30|53.54|52.84|53.52|52.82|53.55|52.85|53.51|52.81|13
1655714080000|2022-06-20 08:34:40|53.51|52.81|53.5|52.8|53.52|52.82|53.48|52.78|18
1655714090000|2022-06-20 08:34:50|53.49|52.79|53.52|52.82|53.52|52.82|53.47|52.77|17
1655714100000|2022-06-20 08:35:00|53.53|52.83|53.5|52.8|53.53|52.83|53.48|52.78|15
1655714110000|2022-06-20 08:35:10|53.51|52.81|53.5|52.8|53.51|52.81|53.49|52.79|12
1655714120000|2022-06-20 08:35:20|53.51|52.81|53.49|52.79|53.51|52.81|53.46|52.76|20
1655714130000|2022-06-20 08:35:30|53.48|52.78|53.44|52.74|53.49|52.79|53.44|52.74|17
1655714140000|2022-06-20 08:35:40|53.45|52.75|53.46|52.76|53.47|52.77|53.39|52.69|13
1655714150000|2022-06-20 08:35:50|53.45|52.75|53.49|52.79|53.5|52.8|53.45|52.75|6
1655714160000|2022-06-20 08:36:00|53.51|52.81|53.45|52.75|53.51|52.81|53.45|52.75|18
1655714170000|2022-06-20 08:36:10|53.46|52.76|53.46|52.76|53.46|52.76|53.4|52.7|14
1655714180000|2022-06-20 08:36:20|53.45|52.75|53.64|52.94|53.64|52.94|53.44|52.74|19
1655714190000|2022-06-20 08:36:30|53.63|52.93|53.56|52.86|53.69|52.99|53.56|52.86|21
1655714200000|2022-06-20 08:36:40|53.55|52.85|53.57|52.87|53.57|52.87|53.54|52.84|14
1655714210000|2022-06-20 08:36:50|53.59|52.89|53.57|52.87|53.6|52.9|53.55|52.85|25
1655714220000|2022-06-20 08:37:00|53.56|52.86|53.47|52.77|53.58|52.88|53.47|52.77|17
1655714230000|2022-06-20 08:37:10|53.46|52.76|53.55|52.85|53.55|52.85|53.46|52.76|19
1655714240000|2022-06-20 08:37:20|53.57|52.87|53.57|52.87|53.59|52.89|53.55|52.85|22
1655714250000|2022-06-20 08:37:30|53.58|52.88|53.58|52.88|53.6|52.9|53.55|52.85|21
1655714260000|2022-06-20 08:37:40|53.59|52.89|53.6|52.9|53.6|52.9|53.56|52.86|16
1655714270000|2022-06-20 08:37:50|53.59|52.89|53.62|52.92|53.62|52.92|53.57|52.87|16
1655714280000|2022-06-20 08:38:00|53.61|52.91|53.63|52.93|53.64|52.94|53.57|52.87|20
1655714290000|2022-06-20 08:38:10|53.61|52.91|53.62|52.92|53.64|52.94|53.61|52.91|24
1655714300000|2022-06-20 08:38:20|53.64|52.94|53.62|52.92|53.64|52.94|53.6|52.9|12
1655714310000|2022-06-20 08:38:30|53.63|52.93|53.71|53.01|53.72|53.02|53.62|52.92|18
1655714320000|2022-06-20 08:38:40|53.7|53|53.75|53.05|53.75|53.05|53.67|52.97|22
1655714330000|2022-06-20 08:38:50|53.73|53.03|53.73|53.03|53.76|53.06|53.71|53.01|22
1655714340000|2022-06-20 08:39:00|53.72|53.02|53.74|53.04|53.77|53.07|53.72|53.02|20
1655714350000|2022-06-20 08:39:10|53.72|53.02|53.74|53.04|53.74|53.04|53.69|52.99|21
1655714360000|2022-06-20 08:39:20|53.73|53.03|53.68|52.98|53.75|53.05|53.68|52.98|21
1655714370000|2022-06-20 08:39:30|53.7|53|53.67|52.97|53.71|53.01|53.66|52.96|10
1655714380000|2022-06-20 08:39:40|53.68|52.98|53.68|52.98|53.68|52.98|53.63|52.93|16
1655714390000|2022-06-20 08:39:50|53.66|52.96|53.64|52.94|53.67|52.97|53.61|52.91|18
1655714400000|2022-06-20 08:40:00|53.63|52.93|53.6|52.9|53.63|52.93|53.6|52.9|15
1655714410000|2022-06-20 08:40:10|53.61|52.91|53.61|52.91|53.62|52.92|53.59|52.89|9
1655714420000|2022-06-20 08:40:20|53.59|52.89|53.57|52.87|53.6|52.9|53.56|52.86|15
1655714430000|2022-06-20 08:40:30|53.56|52.86|53.55|52.85|53.57|52.87|53.54|52.84|11
1655714440000|2022-06-20 08:40:40|53.56|52.86|53.59|52.89|53.59|52.89|53.55|52.85|18
1655714450000|2022-06-20 08:40:50|53.58|52.88|53.56|52.86|53.6|52.9|53.54|52.84|18
1655714460000|2022-06-20 08:41:00|53.57|52.87|53.56|52.86|53.57|52.87|53.54|52.84|13
1655714470000|2022-06-20 08:41:10|53.55|52.85|53.55|52.85|53.56|52.86|53.53|52.83|13
1655714480000|2022-06-20 08:41:20|53.57|52.87|53.55|52.85|53.57|52.87|53.52|52.82|18
1655714490000|2022-06-20 08:41:30|53.56|52.86|53.57|52.87|53.58|52.88|53.56|52.86|13
1655714500000|2022-06-20 08:41:40|53.58|52.88|53.58|52.88|53.6|52.9|53.57|52.87|15
1655714510000|2022-06-20 08:41:50|53.59|52.89|53.58|52.88|53.59|52.89|53.58|52.88|10
1655714520000|2022-06-20 08:42:00|53.57|52.87|53.65|52.95|53.66|52.96|53.56|52.86|16
1655714530000|2022-06-20 08:42:10|53.66|52.96|53.7|53|53.72|53.02|53.66|52.96|18
1655714540000|2022-06-20 08:42:20|53.69|52.99|53.71|53.01|53.74|53.04|53.65|52.95|22
1655714550000|2022-06-20 08:42:30|53.72|53.02|53.7|53|53.75|53.05|53.69|52.99|18
1655714560000|2022-06-20 08:42:40|53.65|52.95|53.73|53.03|53.73|53.03|53.63|52.93|18
1655714570000|2022-06-20 08:42:50|53.72|53.02|53.72|53.02|53.76|53.06|53.7|53|28
1655714580000|2022-06-20 08:43:00|53.71|53.01|53.66|52.96|53.71|53.01|53.64|52.94|19
1655714590000|2022-06-20 08:43:10|53.65|52.95|53.57|52.87|53.66|52.96|53.55|52.85|24
1655714600000|2022-06-20 08:43:20|53.56|52.86|53.55|52.85|53.56|52.86|53.52|52.82|13
1655714610000|2022-06-20 08:43:30|53.56|52.86|53.6|52.9|53.62|52.92|53.56|52.86|18
1655714620000|2022-06-20 08:43:40|53.59|52.89|53.57|52.87|53.6|52.9|53.55|52.85|19
1655714630000|2022-06-20 08:43:50|53.59|52.89|53.6|52.9|53.6|52.9|53.56|52.86|15
1655714640000|2022-06-20 08:44:00|53.59|52.89|53.55|52.85|53.59|52.89|53.54|52.84|16
1655714650000|2022-06-20 08:44:10|53.56|52.86|53.54|52.84|53.58|52.88|53.51|52.81|26
1655714660000|2022-06-20 08:44:20|53.53|52.83|53.54|52.84|53.56|52.86|53.53|52.83|15
1655714670000|2022-06-20 08:44:30|53.55|52.85|53.56|52.86|53.57|52.87|53.54|52.84|8
1655714680000|2022-06-20 08:44:40|53.54|52.84|53.56|52.86|53.57|52.87|53.51|52.81|22
1655714690000|2022-06-20 08:44:50|53.55|52.85|53.6|52.9|53.62|52.92|53.53|52.83|21
1655714700000|2022-06-20 08:45:00|53.61|52.91|53.59|52.89|53.61|52.91|53.56|52.86|18
1655714710000|2022-06-20 08:45:10|53.6|52.9|53.61|52.91|53.68|52.98|53.58|52.88|20
1655714720000|2022-06-20 08:45:20|53.6|52.9|53.55|52.85|53.6|52.9|53.53|52.83|8
1655714730000|2022-06-20 08:45:30|53.54|52.84|53.53|52.83|53.54|52.84|53.51|52.81|12
1655714740000|2022-06-20 08:45:40|53.54|52.84|53.54|52.84|53.55|52.85|53.5|52.8|14
1655714750000|2022-06-20 08:45:50|53.53|52.83|53.55|52.85|53.55|52.85|53.52|52.82|18
1655714760000|2022-06-20 08:46:00|53.54|52.84|53.55|52.85|53.57|52.87|53.52|52.82|23
1655714770000|2022-06-20 08:46:10|53.56|52.86|53.56|52.86|53.57|52.87|53.53|52.83|20
1655714780000|2022-06-20 08:46:20|53.55|52.85|53.58|52.88|53.58|52.88|53.5|52.8|24
1655714790000|2022-06-20 08:46:30|53.57|52.87|53.55|52.85|53.59|52.89|53.54|52.84|26
1655714800000|2022-06-20 08:46:40|53.56|52.86|53.48|52.78|53.57|52.87|53.47|52.77|20
1655714810000|2022-06-20 08:46:50|53.45|52.75|53.42|52.72|53.47|52.77|53.42|52.72|14
1655714820000|2022-06-20 08:47:00|53.43|52.73|53.44|52.74|53.46|52.76|53.42|52.72|16
1655714830000|2022-06-20 08:47:10|53.43|52.73|53.46|52.76|53.48|52.78|53.43|52.73|19
1655714840000|2022-06-20 08:47:20|53.47|52.77|53.46|52.76|53.48|52.78|53.45|52.75|15
1655714850000|2022-06-20 08:47:30|53.45|52.75|53.44|52.74|53.46|52.76|53.43|52.73|11
1655714860000|2022-06-20 08:47:40|53.43|52.73|53.43|52.73|53.45|52.75|53.43|52.73|15
1655714870000|2022-06-20 08:47:50|53.42|52.72|53.42|52.72|53.44|52.74|53.41|52.71|8
1655714880000|2022-06-20 08:48:00|53.41|52.71|53.42|52.72|53.43|52.73|53.39|52.69|11
1655714890000|2022-06-20 08:48:10|53.43|52.73|53.39|52.69|53.43|52.73|53.38|52.68|12
1655714900000|2022-06-20 08:48:20|53.4|52.7|53.38|52.68|53.41|52.71|53.38|52.68|16
1655714910000|2022-06-20 08:48:30|53.39|52.69|53.35|52.65|53.4|52.7|53.33|52.63|11
1655714920000|2022-06-20 08:48:40|53.34|52.64|53.35|52.65|53.35|52.65|53.34|52.64|6
1655714930000|2022-06-20 08:48:50|53.34|52.64|53.27|52.57|53.35|52.65|53.25|52.55|21
1655714940000|2022-06-20 08:49:00|53.26|52.56|53.27|52.57|53.29|52.59|53.24|52.54|14
1655714950000|2022-06-20 08:49:10|53.28|52.58|53.29|52.59|53.32|52.62|53.27|52.57|18
1655714960000|2022-06-20 08:49:20|53.3|52.6|53.31|52.61|53.31|52.61|53.27|52.57|15
1655714970000|2022-06-20 08:49:30|53.32|52.62|53.26|52.56|53.32|52.62|53.26|52.56|14
1655714980000|2022-06-20 08:49:40|53.23|52.53|53.18|52.48|53.24|52.54|53.16|52.46|13
1655714990000|2022-06-20 08:49:50|53.19|52.49|53.21|52.51|53.23|52.53|53.18|52.48|15
1655715000000|2022-06-20 08:50:00|53.2|52.5|53.22|52.52|53.24|52.54|53.19|52.49|18
1655715010000|2022-06-20 08:50:10|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|8
1655715020000|2022-06-20 08:50:20|53.21|52.51|53.21|52.51|53.25|52.55|53.2|52.5|18
1655715030000|2022-06-20 08:50:30|53.22|52.52|53.24|52.54|53.26|52.56|53.21|52.51|16
1655715040000|2022-06-20 08:50:40|53.23|52.53|53.25|52.55|53.25|52.55|53.23|52.53|8
1655715050000|2022-06-20 08:50:50|53.24|52.54|53.22|52.52|53.25|52.55|53.2|52.5|14
1655715060000|2022-06-20 08:51:00|53.21|52.51|53.21|52.51|53.23|52.53|53.2|52.5|12
1655715070000|2022-06-20 08:51:10|53.22|52.52|53.19|52.49|53.22|52.52|53.18|52.48|15
1655715080000|2022-06-20 08:51:20|53.18|52.48|53.22|52.52|53.23|52.53|53.18|52.48|21
1655715090000|2022-06-20 08:51:30|53.23|52.53|53.22|52.52|53.23|52.53|53.21|52.51|12
1655715100000|2022-06-20 08:51:40|53.23|52.53|53.25|52.55|53.26|52.56|53.23|52.53|18
1655715110000|2022-06-20 08:51:50|53.24|52.54|53.24|52.54|53.25|52.55|53.23|52.53|11
1655715120000|2022-06-20 08:52:00|53.25|52.55|53.2|52.5|53.25|52.55|53.18|52.48|10
1655715130000|2022-06-20 08:52:10|53.19|52.49|53.2|52.5|53.2|52.5|53.18|52.48|7
1655715140000|2022-06-20 08:52:20|53.21|52.51|53.19|52.49|53.21|52.51|53.19|52.49|9
1655715150000|2022-06-20 08:52:30|53.18|52.48|53.21|52.51|53.21|52.51|53.18|52.48|6
1655715160000|2022-06-20 08:52:40|53.2|52.5|53.19|52.49|53.2|52.5|53.18|52.48|4
1655715170000|2022-06-20 08:52:50|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|10
1655715180000|2022-06-20 08:53:00|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|6
1655715190000|2022-06-20 08:53:10|53.19|52.49|53.2|52.5|53.2|52.5|53.19|52.49|2
1655715200000|2022-06-20 08:53:20|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|6
1655715210000|2022-06-20 08:53:30|53.18|52.48|53.18|52.48|53.19|52.49|53.17|52.47|5
1655715220000|2022-06-20 08:53:40|53.2|52.5|53.21|52.51|53.21|52.51|53.18|52.48|6
1655715230000|2022-06-20 08:53:50|53.22|52.52|53.17|52.47|53.22|52.52|53.16|52.46|11
1655715240000|2022-06-20 08:54:00|53.18|52.48|53.18|52.48|53.2|52.5|53.16|52.46|11
1655715250000|2022-06-20 08:54:10|53.17|52.47|53.17|52.47|53.2|52.5|53.17|52.47|15
1655715260000|2022-06-20 08:54:20|53.18|52.48|53.17|52.47|53.19|52.49|53.17|52.47|16
1655715270000|2022-06-20 08:54:30|53.18|52.48|53.21|52.51|53.21|52.51|53.17|52.47|8
1655715280000|2022-06-20 08:54:40|53.23|52.53|53.15|52.45|53.23|52.53|53.14|52.44|15
1655715290000|2022-06-20 08:54:50|53.16|52.46|53.06|52.36|53.16|52.46|53.04|52.34|14
1655715300000|2022-06-20 08:55:00|53.05|52.35|53.1|52.4|53.1|52.4|53.03|52.33|14
1655715310000|2022-06-20 08:55:10|53.11|52.41|53.11|52.41|53.12|52.42|53.09|52.39|15
1655715320000|2022-06-20 08:55:20|53.12|52.42|53.13|52.43|53.15|52.45|53.1|52.4|13
1655715330000|2022-06-20 08:55:30|53.14|52.44|53.16|52.46|53.16|52.46|53.13|52.43|9
1655715340000|2022-06-20 08:55:40|53.18|52.48|53.18|52.48|53.19|52.49|53.16|52.46|16
1655715350000|2022-06-20 08:55:50|53.19|52.49|53.19|52.49|53.21|52.51|53.18|52.48|9
1655715360000|2022-06-20 08:56:00|53.2|52.5|53.21|52.51|53.21|52.51|53.19|52.49|13
1655715370000|2022-06-20 08:56:10|53.2|52.5|53.21|52.51|53.22|52.52|53.19|52.49|16
1655715380000|2022-06-20 08:56:20|53.2|52.5|53.23|52.53|53.23|52.53|53.2|52.5|7
1655715390000|2022-06-20 08:56:30|53.24|52.54|53.25|52.55|53.26|52.56|53.24|52.54|10
1655715400000|2022-06-20 08:56:40|53.24|52.54|53.3|52.6|53.3|52.6|53.24|52.54|15
1655715410000|2022-06-20 08:56:50|53.33|52.63|53.3|52.6|53.33|52.63|53.29|52.59|14
1655715420000|2022-06-20 08:57:00|53.29|52.59|53.29|52.59|53.3|52.6|53.26|52.56|19
1655715430000|2022-06-20 08:57:10|53.28|52.58|53.29|52.59|53.3|52.6|53.26|52.56|11
1655715440000|2022-06-20 08:57:20|53.3|52.6|53.29|52.59|53.3|52.6|53.27|52.57|14
1655715450000|2022-06-20 08:57:30|53.28|52.58|53.35|52.65|53.35|52.65|53.27|52.57|21
1655715460000|2022-06-20 08:57:40|53.33|52.63|53.36|52.66|53.38|52.68|53.33|52.63|17
1655715470000|2022-06-20 08:57:50|53.35|52.65|53.39|52.69|53.4|52.7|53.35|52.65|14
1655715480000|2022-06-20 08:58:00|53.38|52.68|53.38|52.68|53.39|52.69|53.33|52.63|19
1655715490000|2022-06-20 08:58:10|53.39|52.69|53.41|52.71|53.42|52.72|53.35|52.65|21
1655715500000|2022-06-20 08:58:20|53.39|52.69|53.43|52.73|53.43|52.73|53.38|52.68|23
1655715510000|2022-06-20 08:58:30|53.41|52.71|53.4|52.7|53.43|52.73|53.39|52.69|9
1655715520000|2022-06-20 08:58:40|53.41|52.71|53.41|52.71|53.43|52.73|53.38|52.68|20
1655715530000|2022-06-20 08:58:50|53.43|52.73|53.42|52.72|53.43|52.73|53.42|52.72|8
1655715540000|2022-06-20 08:59:00|53.43|52.73|53.43|52.73|53.44|52.74|53.4|52.7|19
1655715550000|2022-06-20 08:59:10|53.42|52.72|53.4|52.7|53.44|52.74|53.4|52.7|19
1655715560000|2022-06-20 08:59:20|53.39|52.69|53.39|52.69|53.4|52.7|53.38|52.68|7
1655715570000|2022-06-20 08:59:30|53.38|52.68|53.44|52.74|53.44|52.74|53.38|52.68|16
1655715580000|2022-06-20 08:59:40|53.43|52.73|53.43|52.73|53.45|52.75|53.41|52.71|12
1655715590000|2022-06-20 08:59:50|53.44|52.74|53.41|52.71|53.44|52.74|53.41|52.71|11
1655715600000|2022-06-20 09:00:00|53.4|52.7|53.39|52.69|53.44|52.74|53.38|52.68|20
1655715610000|2022-06-20 09:00:10|53.38|52.68|53.38|52.68|53.39|52.69|53.35|52.65|16
1655715620000|2022-06-20 09:00:20|53.39|52.69|53.35|52.65|53.4|52.7|53.35|52.65|19
1655715630000|2022-06-20 09:00:30|53.36|52.66|53.35|52.65|53.37|52.67|53.35|52.65|10
1655715640000|2022-06-20 09:00:40|53.36|52.66|53.35|52.65|53.36|52.66|53.33|52.63|9
1655715650000|2022-06-20 09:00:50|53.34|52.64|53.36|52.66|53.37|52.67|53.33|52.63|15
1655715660000|2022-06-20 09:01:00|53.35|52.65|53.41|52.71|53.41|52.71|53.35|52.65|16
1655715670000|2022-06-20 09:01:10|53.4|52.7|53.36|52.66|53.41|52.71|53.36|52.66|15
1655715680000|2022-06-20 09:01:20|53.37|52.67|53.33|52.63|53.37|52.67|53.31|52.61|20
1655715690000|2022-06-20 09:01:30|53.35|52.65|53.37|52.67|53.37|52.67|53.34|52.64|13
1655715700000|2022-06-20 09:01:40|53.36|52.66|53.35|52.65|53.38|52.68|53.35|52.65|15
1655715710000|2022-06-20 09:01:50|53.36|52.66|53.35|52.65|53.38|52.68|53.35|52.65|9
1655715720000|2022-06-20 09:02:00|53.37|52.67|53.35|52.65|53.38|52.68|53.35|52.65|13
1655715730000|2022-06-20 09:02:10|53.34|52.64|53.36|52.66|53.37|52.67|53.34|52.64|11
1655715740000|2022-06-20 09:02:20|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1655715750000|2022-06-20 09:02:30|53.35|52.65|53.37|52.67|53.38|52.68|53.34|52.64|10
1655715760000|2022-06-20 09:02:40|53.38|52.68|53.38|52.68|53.39|52.69|53.37|52.67|9
1655715770000|2022-06-20 09:02:50|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|3
1655715780000|2022-06-20 09:03:00|53.38|52.68|53.4|52.7|53.4|52.7|53.38|52.68|2
1655715790000|2022-06-20 09:03:10|53.38|52.68|53.39|52.69|53.39|52.69|53.36|52.66|13
1655715800000|2022-06-20 09:03:20|53.38|52.68|53.37|52.67|53.39|52.69|53.34|52.64|11
1655715810000|2022-06-20 09:03:30|53.36|52.66|53.35|52.65|53.37|52.67|53.32|52.62|16
1655715820000|2022-06-20 09:03:40|53.34|52.64|53.35|52.65|53.35|52.65|53.3|52.6|10
1655715830000|2022-06-20 09:03:50|53.33|52.63|53.34|52.64|53.36|52.66|53.3|52.6|15
1655715840000|2022-06-20 09:04:00|53.35|52.65|53.35|52.65|53.35|52.65|53.3|52.6|16
1655715850000|2022-06-20 09:04:10|53.34|52.64|53.34|52.64|53.34|52.64|53.32|52.62|13
1655715860000|2022-06-20 09:04:20|53.32|52.62|53.34|52.64|53.34|52.64|53.3|52.6|14
1655715870000|2022-06-20 09:04:30|53.33|52.63|53.35|52.65|53.35|52.65|53.33|52.63|12
1655715880000|2022-06-20 09:04:40|53.34|52.64|53.36|52.66|53.39|52.69|53.32|52.62|18
1655715890000|2022-06-20 09:04:50|53.37|52.67|53.38|52.68|53.38|52.68|53.35|52.65|10
1655715900000|2022-06-20 09:05:00|53.36|52.66|53.34|52.64|53.38|52.68|53.33|52.63|13
1655715910000|2022-06-20 09:05:10|53.35|52.65|53.35|52.65|53.39|52.69|53.35|52.65|12
1655715920000|2022-06-20 09:05:20|53.34|52.64|53.38|52.68|53.38|52.68|53.34|52.64|13
1655715930000|2022-06-20 09:05:30|53.39|52.69|53.47|52.77|53.47|52.77|53.39|52.69|15
1655715940000|2022-06-20 09:05:40|53.49|52.79|53.48|52.78|53.51|52.81|53.48|52.78|15
1655715950000|2022-06-20 09:05:50|53.47|52.77|53.48|52.78|53.49|52.79|53.46|52.76|12
1655715960000|2022-06-20 09:06:00|53.49|52.79|53.56|52.86|53.58|52.88|53.48|52.78|19
1655715970000|2022-06-20 09:06:10|53.55|52.85|53.49|52.79|53.55|52.85|53.49|52.79|15
1655715980000|2022-06-20 09:06:20|53.48|52.78|53.44|52.74|53.48|52.78|53.43|52.73|14
1655715990000|2022-06-20 09:06:30|53.45|52.75|53.44|52.74|53.46|52.76|53.42|52.72|23
1655716000000|2022-06-20 09:06:40|53.43|52.73|53.46|52.76|53.46|52.76|53.41|52.71|19
1655716010000|2022-06-20 09:06:50|53.45|52.75|53.47|52.77|53.48|52.78|53.44|52.74|12
1655716020000|2022-06-20 09:07:00|53.44|52.74|53.46|52.76|53.48|52.78|53.41|52.71|14
1655716030000|2022-06-20 09:07:10|53.45|52.75|53.44|52.74|53.48|52.78|53.44|52.74|18
1655716040000|2022-06-20 09:07:20|53.45|52.75|53.46|52.76|53.47|52.77|53.44|52.74|8
1655716050000|2022-06-20 09:07:30|53.48|52.78|53.47|52.77|53.49|52.79|53.45|52.75|10
1655716060000|2022-06-20 09:07:40|53.48|52.78|53.44|52.74|53.48|52.78|53.43|52.73|5
1655716070000|2022-06-20 09:07:50|53.45|52.75|53.43|52.73|53.45|52.75|53.42|52.72|12
1655716080000|2022-06-20 09:08:00|53.42|52.72|53.41|52.71|53.43|52.73|53.39|52.69|15
1655716090000|2022-06-20 09:08:10|53.43|52.73|53.41|52.71|53.43|52.73|53.41|52.71|7
1655716100000|2022-06-20 09:08:20|53.4|52.7|53.43|52.73|53.43|52.73|53.4|52.7|12
1655716110000|2022-06-20 09:08:30|53.42|52.72|53.43|52.73|53.43|52.73|53.42|52.72|2
1655716120000|2022-06-20 09:08:40|53.44|52.74|53.42|52.72|53.44|52.74|53.4|52.7|9
1655716130000|2022-06-20 09:08:50|53.43|52.73|53.4|52.7|53.44|52.74|53.4|52.7|12
1655716140000|2022-06-20 09:09:00|53.41|52.71|53.43|52.73|53.43|52.73|53.4|52.7|7
1655716150000|2022-06-20 09:09:10|53.44|52.74|53.43|52.73|53.44|52.74|53.42|52.72|14
1655716160000|2022-06-20 09:09:20|53.41|52.71|53.5|52.8|53.51|52.81|53.41|52.71|18
1655716170000|2022-06-20 09:09:30|53.49|52.79|53.49|52.79|53.51|52.81|53.48|52.78|12
1655716180000|2022-06-20 09:09:40|53.5|52.8|53.49|52.79|53.52|52.82|53.49|52.79|4
1655716190000|2022-06-20 09:09:50|53.5|52.8|53.55|52.85|53.56|52.86|53.49|52.79|12
1655716200000|2022-06-20 09:10:00|53.56|52.86|53.56|52.86|53.56|52.86|53.52|52.82|8
1655716210000|2022-06-20 09:10:10|53.55|52.85|53.55|52.85|53.55|52.85|53.52|52.82|7
1655716220000|2022-06-20 09:10:20|53.54|52.84|53.55|52.85|53.56|52.86|53.53|52.83|15
1655716230000|2022-06-20 09:10:30|53.56|52.86|53.62|52.92|53.62|52.92|53.55|52.85|10
1655716240000|2022-06-20 09:10:40|53.6|52.9|53.61|52.91|53.63|52.93|53.59|52.89|15
1655716250000|2022-06-20 09:10:50|53.63|52.93|53.72|53.02|53.74|53.04|53.62|52.92|22
1655716260000|2022-06-20 09:11:00|53.73|53.03|53.77|53.07|53.8|53.1|53.72|53.02|23
1655716270000|2022-06-20 09:11:10|53.78|53.08|53.9|53.2|53.9|53.2|53.77|53.07|17
1655716280000|2022-06-20 09:11:20|53.91|53.21|54.01|53.31|54.13|53.43|53.91|53.21|26
1655716290000|2022-06-20 09:11:30|54.02|53.32|53.98|53.28|54.02|53.32|53.98|53.28|17
1655716300000|2022-06-20 09:11:40|53.97|53.27|53.96|53.26|53.97|53.27|53.95|53.25|8
1655716310000|2022-06-20 09:11:50|53.95|53.25|53.97|53.27|53.97|53.27|53.94|53.24|10
1655716320000|2022-06-20 09:12:00|54|53.3|54.05|53.35|54.07|53.37|53.98|53.28|15
1655716330000|2022-06-20 09:12:10|54.04|53.34|53.98|53.28|54.05|53.35|53.98|53.28|14
1655716340000|2022-06-20 09:12:20|53.99|53.29|53.95|53.25|53.99|53.29|53.94|53.24|10
1655716350000|2022-06-20 09:12:30|53.94|53.24|53.94|53.24|53.95|53.25|53.92|53.22|14
1655716360000|2022-06-20 09:12:40|53.95|53.25|53.97|53.27|53.97|53.27|53.95|53.25|14
1655716370000|2022-06-20 09:12:50|53.99|53.29|54.1|53.4|54.16|53.46|53.99|53.29|22
1655716380000|2022-06-20 09:13:00|54.09|53.39|54.03|53.33|54.1|53.4|54.01|53.31|13
1655716390000|2022-06-20 09:13:10|54.02|53.32|53.92|53.22|54.02|53.32|53.92|53.22|17
1655716400000|2022-06-20 09:13:20|53.91|53.21|53.9|53.2|53.93|53.23|53.89|53.19|13
1655716410000|2022-06-20 09:13:30|53.89|53.19|54|53.3|54.01|53.31|53.89|53.19|23
1655716420000|2022-06-20 09:13:40|53.99|53.29|54|53.3|54.02|53.32|53.99|53.29|10
1655716430000|2022-06-20 09:13:50|53.99|53.29|54|53.3|54.06|53.36|53.99|53.29|20
1655716440000|2022-06-20 09:14:00|53.99|53.29|53.98|53.28|53.99|53.29|53.97|53.27|10
1655716450000|2022-06-20 09:14:10|53.99|53.29|53.99|53.29|54.02|53.32|53.98|53.28|15
1655716460000|2022-06-20 09:14:20|53.98|53.28|53.99|53.29|54|53.3|53.97|53.27|8
1655716470000|2022-06-20 09:14:30|53.98|53.28|53.98|53.28|54|53.3|53.98|53.28|11
1655716480000|2022-06-20 09:14:40|53.99|53.29|53.96|53.26|53.99|53.29|53.96|53.26|11
1655716490000|2022-06-20 09:14:50|53.95|53.25|53.96|53.26|53.99|53.29|53.94|53.24|18
1655716500000|2022-06-20 09:15:00|53.95|53.25|53.99|53.29|54|53.3|53.95|53.25|19
1655716510000|2022-06-20 09:15:10|54|53.3|54|53.3|54|53.3|53.96|53.26|22
1655716520000|2022-06-20 09:15:20|53.96|53.26|53.91|53.21|53.97|53.27|53.88|53.18|11
1655716530000|2022-06-20 09:15:30|53.9|53.2|53.88|53.18|53.9|53.2|53.86|53.16|13
1655716540000|2022-06-20 09:15:40|53.85|53.15|53.81|53.11|53.85|53.15|53.8|53.1|11
1655716550000|2022-06-20 09:15:50|53.82|53.12|53.76|53.06|53.82|53.12|53.75|53.05|9
1655716560000|2022-06-20 09:16:00|53.75|53.05|53.78|53.08|53.79|53.09|53.75|53.05|17
1655716570000|2022-06-20 09:16:10|53.8|53.1|53.79|53.09|53.81|53.11|53.75|53.05|22
1655716580000|2022-06-20 09:16:20|53.78|53.08|53.79|53.09|53.81|53.11|53.76|53.06|16
1655716590000|2022-06-20 09:16:30|53.78|53.08|53.69|52.99|53.79|53.09|53.68|52.98|20
1655716600000|2022-06-20 09:16:40|53.7|53|53.63|52.93|53.7|53|53.63|52.93|17
1655716610000|2022-06-20 09:16:50|53.64|52.94|53.67|52.97|53.68|52.98|53.64|52.94|13
1655716620000|2022-06-20 09:17:00|53.66|52.96|53.68|52.98|53.68|52.98|53.66|52.96|15
1655716630000|2022-06-20 09:17:10|53.67|52.97|53.67|52.97|53.69|52.99|53.64|52.94|9
1655716640000|2022-06-20 09:17:20|53.68|52.98|53.71|53.01|53.71|53.01|53.66|52.96|12
1655716650000|2022-06-20 09:17:30|53.7|53|53.62|52.92|53.71|53.01|53.62|52.92|22
1655716660000|2022-06-20 09:17:40|53.61|52.91|53.62|52.92|53.63|52.93|53.61|52.91|6
1655716670000|2022-06-20 09:17:50|53.63|52.93|53.63|52.93|53.65|52.95|53.63|52.93|11
1655716680000|2022-06-20 09:18:00|53.64|52.94|53.65|52.95|53.66|52.96|53.61|52.91|11
1655716690000|2022-06-20 09:18:10|53.63|52.93|53.6|52.9|53.65|52.95|53.56|52.86|14
1655716700000|2022-06-20 09:18:20|53.61|52.91|53.6|52.9|53.62|52.92|53.58|52.88|10
1655716710000|2022-06-20 09:18:30|53.59|52.89|53.6|52.9|53.62|52.92|53.59|52.89|18
1655716720000|2022-06-20 09:18:40|53.62|52.92|53.6|52.9|53.62|52.92|53.57|52.87|18
1655716730000|2022-06-20 09:18:50|53.59|52.89|53.56|52.86|53.62|52.92|53.56|52.86|20
1655716740000|2022-06-20 09:19:00|53.59|52.89|53.59|52.89|53.6|52.9|53.58|52.88|9
1655716750000|2022-06-20 09:19:10|53.58|52.88|53.58|52.88|53.59|52.89|53.58|52.88|5
1655716760000|2022-06-20 09:19:20|53.59|52.89|53.59|52.89|53.59|52.89|53.57|52.87|12
1655716770000|2022-06-20 09:19:30|53.58|52.88|53.59|52.89|53.59|52.89|53.58|52.88|2
1655716780000|2022-06-20 09:19:40|53.58|52.88|53.57|52.87|53.59|52.89|53.56|52.86|8
1655716790000|2022-06-20 09:19:50|53.58|52.88|53.57|52.87|53.59|52.89|53.57|52.87|10
1655716800000|2022-06-20 09:20:00|53.59|52.89|53.54|52.84|53.59|52.89|53.52|52.82|15
1655716810000|2022-06-20 09:20:10|53.53|52.83|53.53|52.83|53.56|52.86|53.52|52.82|11
1655716820000|2022-06-20 09:20:20|53.55|52.85|53.54|52.84|53.55|52.85|53.53|52.83|6
1655716830000|2022-06-20 09:20:30|53.53|52.83|53.52|52.82|53.54|52.84|53.52|52.82|9
1655716840000|2022-06-20 09:20:40|53.53|52.83|53.54|52.84|53.56|52.86|53.51|52.81|9
1655716850000|2022-06-20 09:20:50|53.55|52.85|53.54|52.84|53.55|52.85|53.51|52.81|8
1655716860000|2022-06-20 09:21:00|53.55|52.85|53.54|52.84|53.55|52.85|53.53|52.83|8
1655716870000|2022-06-20 09:21:10|53.55|52.85|53.52|52.82|53.55|52.85|53.52|52.82|7
1655716880000|2022-06-20 09:21:20|53.56|52.86|53.54|52.84|53.57|52.87|53.53|52.83|13
1655716890000|2022-06-20 09:21:30|53.55|52.85|53.52|52.82|53.55|52.85|53.5|52.8|14
1655716900000|2022-06-20 09:21:40|53.51|52.81|53.51|52.81|53.54|52.84|53.51|52.81|15
1655716910000|2022-06-20 09:21:50|53.52|52.82|53.55|52.85|53.55|52.85|53.51|52.81|13
1655716920000|2022-06-20 09:22:00|53.54|52.84|53.52|52.82|53.56|52.86|53.52|52.82|20
1655716930000|2022-06-20 09:22:10|53.54|52.84|53.55|52.85|53.55|52.85|53.51|52.81|9
1655716940000|2022-06-20 09:22:20|53.54|52.84|53.55|52.85|53.55|52.85|53.54|52.84|12
1655716950000|2022-06-20 09:22:30|53.54|52.84|53.53|52.83|53.55|52.85|53.53|52.83|8
1655716960000|2022-06-20 09:22:40|53.54|52.84|53.54|52.84|53.54|52.84|53.53|52.83|9
1655716970000|2022-06-20 09:22:50|53.53|52.83|53.54|52.84|53.55|52.85|53.53|52.83|10
1655716980000|2022-06-20 09:23:00|53.53|52.83|53.54|52.84|53.56|52.86|53.53|52.83|12
1655716990000|2022-06-20 09:23:10|53.56|52.86|53.55|52.85|53.57|52.87|53.52|52.82|18
1655717000000|2022-06-20 09:23:20|53.56|52.86|53.58|52.88|53.58|52.88|53.55|52.85|9
1655717010000|2022-06-20 09:23:30|53.57|52.87|53.56|52.86|53.59|52.89|53.56|52.86|20
1655717020000|2022-06-20 09:23:40|53.55|52.85|53.57|52.87|53.57|52.87|53.54|52.84|8
1655717030000|2022-06-20 09:23:50|53.56|52.86|53.58|52.88|53.58|52.88|53.56|52.86|9
1655717040000|2022-06-20 09:24:00|53.57|52.87|53.59|52.89|53.6|52.9|53.56|52.86|19
1655717050000|2022-06-20 09:24:10|53.6|52.9|53.59|52.89|53.6|52.9|53.57|52.87|16
1655717060000|2022-06-20 09:24:20|53.6|52.9|53.6|52.9|53.61|52.91|53.58|52.88|14
1655717070000|2022-06-20 09:24:30|53.59|52.89|53.6|52.9|53.62|52.92|53.57|52.87|12
1655717080000|2022-06-20 09:24:40|53.59|52.89|53.58|52.88|53.59|52.89|53.56|52.86|7
1655717090000|2022-06-20 09:24:50|53.57|52.87|53.56|52.86|53.57|52.87|53.55|52.85|9
1655717100000|2022-06-20 09:25:00|53.57|52.87|53.56|52.86|53.58|52.88|53.56|52.86|8
1655717110000|2022-06-20 09:25:10|53.57|52.87|53.58|52.88|53.58|52.88|53.55|52.85|9
1655717120000|2022-06-20 09:25:20|53.57|52.87|53.56|52.86|53.58|52.88|53.52|52.82|10
1655717130000|2022-06-20 09:25:30|53.55|52.85|53.55|52.85|53.56|52.86|53.51|52.81|16
1655717140000|2022-06-20 09:25:40|53.54|52.84|53.5|52.8|53.55|52.85|53.5|52.8|13
1655717150000|2022-06-20 09:25:50|53.47|52.77|53.49|52.79|53.51|52.81|53.47|52.77|13
1655717160000|2022-06-20 09:26:00|53.48|52.78|53.54|52.84|53.54|52.84|53.48|52.78|13
1655717170000|2022-06-20 09:26:10|53.53|52.83|53.51|52.81|53.54|52.84|53.51|52.81|14
1655717180000|2022-06-20 09:26:20|53.52|52.82|53.55|52.85|53.55|52.85|53.51|52.81|13
1655717190000|2022-06-20 09:26:30|53.54|52.84|53.52|52.82|53.55|52.85|53.52|52.82|12
1655717200000|2022-06-20 09:26:40|53.53|52.83|53.55|52.85|53.57|52.87|53.52|52.82|15
1655717210000|2022-06-20 09:26:50|53.56|52.86|53.56|52.86|53.58|52.88|53.55|52.85|8
1655717220000|2022-06-20 09:27:00|53.57|52.87|53.59|52.89|53.61|52.91|53.57|52.87|9
1655717230000|2022-06-20 09:27:10|53.6|52.9|53.6|52.9|53.61|52.91|53.59|52.89|15
1655717240000|2022-06-20 09:27:20|53.59|52.89|53.62|52.92|53.64|52.94|53.59|52.89|15
1655717250000|2022-06-20 09:27:30|53.61|52.91|53.71|53.01|53.71|53.01|53.61|52.91|19
1655717260000|2022-06-20 09:27:40|53.69|52.99|53.7|53|53.71|53.01|53.67|52.97|17
1655717270000|2022-06-20 09:27:50|53.71|53.01|53.73|53.03|53.76|53.06|53.69|52.99|20
1655717280000|2022-06-20 09:28:00|53.74|53.04|53.75|53.05|53.75|53.05|53.72|53.02|20
1655717290000|2022-06-20 09:28:10|53.76|53.06|53.72|53.02|53.78|53.08|53.71|53.01|21
1655717300000|2022-06-20 09:28:20|53.73|53.03|53.7|53|53.73|53.03|53.69|52.99|19
1655717310000|2022-06-20 09:28:30|53.67|52.97|53.67|52.97|53.68|52.98|53.64|52.94|13
1655717320000|2022-06-20 09:28:40|53.66|52.96|53.68|52.98|53.68|52.98|53.65|52.95|17
1655717330000|2022-06-20 09:28:50|53.67|52.97|53.69|52.99|53.69|52.99|53.66|52.96|11
1655717340000|2022-06-20 09:29:00|53.67|52.97|53.67|52.97|53.7|53|53.64|52.94|18
1655717350000|2022-06-20 09:29:10|53.68|52.98|53.69|52.99|53.7|53|53.66|52.96|14
1655717360000|2022-06-20 09:29:20|53.7|53|53.75|53.05|53.75|53.05|53.69|52.99|17
1655717370000|2022-06-20 09:29:30|53.74|53.04|53.71|53.01|53.74|53.04|53.7|53|18
1655717380000|2022-06-20 09:29:40|53.72|53.02|53.68|52.98|53.72|53.02|53.68|52.98|17
1655717390000|2022-06-20 09:29:50|53.7|53|53.7|53|53.72|53.02|53.67|52.97|10
1655717400000|2022-06-20 09:30:00|53.69|52.99|53.73|53.03|53.73|53.03|53.69|52.99|12
1655717410000|2022-06-20 09:30:10|53.72|53.02|53.74|53.04|53.75|53.05|53.71|53.01|9
1655717420000|2022-06-20 09:30:20|53.73|53.03|53.72|53.02|53.73|53.03|53.69|52.99|18
1655717430000|2022-06-20 09:30:30|53.71|53.01|53.79|53.09|53.79|53.09|53.71|53.01|18
1655717440000|2022-06-20 09:30:40|53.8|53.1|53.86|53.16|53.86|53.16|53.8|53.1|21
1655717450000|2022-06-20 09:30:50|53.87|53.17|53.93|53.23|53.93|53.23|53.84|53.14|28
1655717460000|2022-06-20 09:31:00|53.92|53.22|54.04|53.34|54.05|53.35|53.92|53.22|18
1655717470000|2022-06-20 09:31:10|54.03|53.33|53.97|53.27|54.06|53.36|53.97|53.27|25
1655717480000|2022-06-20 09:31:20|53.98|53.28|53.83|53.13|53.98|53.28|53.83|53.13|22
1655717490000|2022-06-20 09:31:30|53.84|53.14|53.91|53.21|53.91|53.21|53.82|53.12|17
1655717500000|2022-06-20 09:31:40|53.9|53.2|53.94|53.24|53.96|53.26|53.88|53.18|17
1655717510000|2022-06-20 09:31:50|53.92|53.22|53.99|53.29|53.99|53.29|53.92|53.22|13
1655717520000|2022-06-20 09:32:00|53.98|53.28|53.99|53.29|54|53.3|53.97|53.27|16
1655717530000|2022-06-20 09:32:10|53.98|53.28|53.96|53.26|53.99|53.29|53.93|53.23|19
1655717540000|2022-06-20 09:32:20|53.95|53.25|53.9|53.2|53.95|53.25|53.9|53.2|15
1655717550000|2022-06-20 09:32:30|53.93|53.23|53.92|53.22|53.94|53.24|53.91|53.21|10
1655717560000|2022-06-20 09:32:40|53.9|53.2|53.92|53.22|53.93|53.23|53.89|53.19|12
1655717570000|2022-06-20 09:32:50|53.93|53.23|53.83|53.13|53.93|53.23|53.83|53.13|17
1655717580000|2022-06-20 09:33:00|53.86|53.16|53.83|53.13|53.88|53.18|53.8|53.1|19
1655717590000|2022-06-20 09:33:10|53.84|53.14|53.77|53.07|53.85|53.15|53.77|53.07|21
1655717600000|2022-06-20 09:33:20|53.79|53.09|53.78|53.08|53.81|53.11|53.78|53.08|12
1655717610000|2022-06-20 09:33:30|53.79|53.09|53.72|53.02|53.79|53.09|53.72|53.02|10
1655717620000|2022-06-20 09:33:40|53.71|53.01|53.7|53|53.72|53.02|53.67|52.97|17
1655717630000|2022-06-20 09:33:50|53.66|52.96|53.7|53|53.71|53.01|53.66|52.96|15
1655717640000|2022-06-20 09:34:00|53.69|52.99|53.67|52.97|53.7|53|53.67|52.97|12
1655717650000|2022-06-20 09:34:10|53.68|52.98|53.66|52.96|53.69|52.99|53.65|52.95|10
1655717660000|2022-06-20 09:34:20|53.65|52.95|53.63|52.93|53.65|52.95|53.61|52.91|13
1655717670000|2022-06-20 09:34:30|53.64|52.94|53.65|52.95|53.65|52.95|53.63|52.93|12
1655717680000|2022-06-20 09:34:40|53.66|52.96|53.61|52.91|53.66|52.96|53.61|52.91|11
1655717690000|2022-06-20 09:34:50|53.59|52.89|53.48|52.78|53.59|52.89|53.48|52.78|18
1655717700000|2022-06-20 09:35:00|53.49|52.79|53.47|52.77|53.53|52.83|53.47|52.77|16
1655717710000|2022-06-20 09:35:10|53.44|52.74|53.43|52.73|53.47|52.77|53.4|52.7|20
1655717720000|2022-06-20 09:35:20|53.42|52.72|53.42|52.72|53.43|52.73|53.4|52.7|9
1655717730000|2022-06-20 09:35:30|53.39|52.69|53.4|52.7|53.42|52.72|53.38|52.68|13
1655717740000|2022-06-20 09:35:40|53.39|52.69|53.45|52.75|53.45|52.75|53.38|52.68|16
1655717750000|2022-06-20 09:35:50|53.46|52.76|53.45|52.75|53.51|52.81|53.45|52.75|19
1655717760000|2022-06-20 09:36:00|53.44|52.74|53.42|52.72|53.45|52.75|53.4|52.7|16
1655717770000|2022-06-20 09:36:10|53.43|52.73|53.44|52.74|53.46|52.76|53.42|52.72|10
1655717780000|2022-06-20 09:36:20|53.45|52.75|53.41|52.71|53.46|52.76|53.37|52.67|20
1655717790000|2022-06-20 09:36:30|53.4|52.7|53.35|52.65|53.43|52.73|53.35|52.65|16
1655717800000|2022-06-20 09:36:40|53.36|52.66|53.31|52.61|53.37|52.67|53.31|52.61|19
1655717810000|2022-06-20 09:36:50|53.28|52.58|53.24|52.54|53.28|52.58|53.21|52.51|19
1655717820000|2022-06-20 09:37:00|53.23|52.53|53.31|52.61|53.31|52.61|53.23|52.53|22
1655717830000|2022-06-20 09:37:10|53.32|52.62|53.26|52.56|53.33|52.63|53.26|52.56|19
1655717840000|2022-06-20 09:37:20|53.25|52.55|53.23|52.53|53.25|52.55|53.23|52.53|7
1655717850000|2022-06-20 09:37:30|53.24|52.54|53.22|52.52|53.25|52.55|53.22|52.52|17
1655717860000|2022-06-20 09:37:40|53.23|52.53|53.22|52.52|53.23|52.53|53.19|52.49|12
1655717870000|2022-06-20 09:37:50|53.21|52.51|53.24|52.54|53.25|52.55|53.21|52.51|11
1655717880000|2022-06-20 09:38:00|53.25|52.55|53.25|52.55|53.26|52.56|53.22|52.52|17
1655717890000|2022-06-20 09:38:10|53.26|52.56|53.25|52.55|53.27|52.57|53.22|52.52|17
1655717900000|2022-06-20 09:38:20|53.24|52.54|53.26|52.56|53.26|52.56|53.22|52.52|13
1655717910000|2022-06-20 09:38:30|53.25|52.55|53.27|52.57|53.27|52.57|53.23|52.53|11
1655717920000|2022-06-20 09:38:40|53.28|52.58|53.27|52.57|53.28|52.58|53.24|52.54|8
1655717930000|2022-06-20 09:38:50|53.28|52.58|53.28|52.58|53.28|52.58|53.25|52.55|10
1655717940000|2022-06-20 09:39:00|53.27|52.57|53.31|52.61|53.31|52.61|53.26|52.56|17
1655717950000|2022-06-20 09:39:10|53.32|52.62|53.37|52.67|53.39|52.69|53.32|52.62|18
1655717960000|2022-06-20 09:39:20|53.38|52.68|53.44|52.74|53.45|52.75|53.38|52.68|13
1655717970000|2022-06-20 09:39:30|53.43|52.73|53.42|52.72|53.45|52.75|53.42|52.72|16
1655717980000|2022-06-20 09:39:40|53.41|52.71|53.41|52.71|53.42|52.72|53.39|52.69|8
1655717990000|2022-06-20 09:39:50|53.4|52.7|53.38|52.68|53.41|52.71|53.38|52.68|12
1655718000000|2022-06-20 09:40:00|53.4|52.7|53.34|52.64|53.42|52.72|53.32|52.62|17
1655718010000|2022-06-20 09:40:10|53.33|52.63|53.33|52.63|53.34|52.64|53.31|52.61|9
1655718020000|2022-06-20 09:40:20|53.34|52.64|53.36|52.66|53.36|52.66|53.33|52.63|17
1655718030000|2022-06-20 09:40:30|53.35|52.65|53.35|52.65|53.36|52.66|53.32|52.62|17
1655718040000|2022-06-20 09:40:40|53.34|52.64|53.31|52.61|53.35|52.65|53.31|52.61|8
1655718050000|2022-06-20 09:40:50|53.32|52.62|53.34|52.64|53.34|52.64|53.32|52.62|10
1655718060000|2022-06-20 09:41:00|53.33|52.63|53.29|52.59|53.33|52.63|53.28|52.58|9
1655718070000|2022-06-20 09:41:10|53.27|52.57|53.29|52.59|53.3|52.6|53.27|52.57|9
1655718080000|2022-06-20 09:41:20|53.3|52.6|53.26|52.56|53.3|52.6|53.23|52.53|17
1655718090000|2022-06-20 09:41:30|53.27|52.57|53.27|52.57|53.27|52.57|53.24|52.54|18
1655718100000|2022-06-20 09:41:40|53.26|52.56|53.27|52.57|53.27|52.57|53.24|52.54|14
1655718110000|2022-06-20 09:41:50|53.28|52.58|53.24|52.54|53.28|52.58|53.24|52.54|10
1655718120000|2022-06-20 09:42:00|53.23|52.53|53.24|52.54|53.24|52.54|53.22|52.52|7
1655718130000|2022-06-20 09:42:10|53.23|52.53|53.24|52.54|53.24|52.54|53.22|52.52|12
1655718140000|2022-06-20 09:42:20|53.23|52.53|53.25|52.55|53.27|52.57|53.23|52.53|19
1655718150000|2022-06-20 09:42:30|53.24|52.54|53.25|52.55|53.25|52.55|53.23|52.53|8
1655718160000|2022-06-20 09:42:40|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|10
1655718170000|2022-06-20 09:42:50|53.24|52.54|53.25|52.55|53.26|52.56|53.23|52.53|8
1655718180000|2022-06-20 09:43:00|53.26|52.56|53.25|52.55|53.26|52.56|53.23|52.53|9
1655718190000|2022-06-20 09:43:10|53.23|52.53|53.23|52.53|53.25|52.55|53.22|52.52|15
1655718200000|2022-06-20 09:43:20|53.22|52.52|53.22|52.52|53.23|52.53|53.22|52.52|5
1655718210000|2022-06-20 09:43:30|53.2|52.5|53.25|52.55|53.27|52.57|53.2|52.5|9
1655718220000|2022-06-20 09:43:40|53.24|52.54|53.13|52.43|53.25|52.55|53.12|52.42|15
1655718230000|2022-06-20 09:43:50|53.12|52.42|53.08|52.38|53.13|52.43|53.07|52.37|9
1655718240000|2022-06-20 09:44:00|53.07|52.37|53.05|52.35|53.07|52.37|53.02|52.32|15
1655718250000|2022-06-20 09:44:10|53.06|52.36|53.09|52.39|53.09|52.39|53.04|52.34|10
1655718260000|2022-06-20 09:44:20|53.1|52.4|53.12|52.42|53.13|52.43|53.1|52.4|11
1655718270000|2022-06-20 09:44:30|53.11|52.41|53.09|52.39|53.12|52.42|53.09|52.39|14
1655718280000|2022-06-20 09:44:40|53.1|52.4|53.13|52.43|53.14|52.44|53.1|52.4|15
1655718290000|2022-06-20 09:44:50|53.12|52.42|53.11|52.41|53.14|52.44|53.1|52.4|14
1655718300000|2022-06-20 09:45:00|53.07|52.37|53.09|52.39|53.1|52.4|53.06|52.36|14
1655718310000|2022-06-20 09:45:10|53.08|52.38|53.09|52.39|53.1|52.4|53.07|52.37|22
1655718320000|2022-06-20 09:45:20|53.07|52.37|53.08|52.38|53.09|52.39|53.03|52.33|12
1655718330000|2022-06-20 09:45:30|53.09|52.39|53.05|52.35|53.09|52.39|53.03|52.33|9
1655718340000|2022-06-20 09:45:40|53.04|52.34|53.04|52.34|53.09|52.39|53.03|52.33|20
1655718350000|2022-06-20 09:45:50|53.05|52.35|52.93|52.23|53.05|52.35|52.91|52.21|19
1655718360000|2022-06-20 09:46:00|52.92|52.22|52.86|52.16|52.92|52.22|52.85|52.15|9
1655718370000|2022-06-20 09:46:10|52.88|52.18|52.94|52.24|52.94|52.24|52.87|52.17|18
1655718380000|2022-06-20 09:46:20|52.93|52.23|52.95|52.25|52.96|52.26|52.93|52.23|11
1655718390000|2022-06-20 09:46:30|52.96|52.26|52.96|52.26|52.96|52.26|52.93|52.23|12
1655718400000|2022-06-20 09:46:40|52.92|52.22|52.93|52.23|52.93|52.23|52.91|52.21|8
1655718410000|2022-06-20 09:46:50|52.9|52.2|52.93|52.23|52.94|52.24|52.9|52.2|10
1655718420000|2022-06-20 09:47:00|52.92|52.22|52.93|52.23|52.94|52.24|52.91|52.21|7
1655718430000|2022-06-20 09:47:10|52.92|52.22|52.94|52.24|52.94|52.24|52.91|52.21|11
1655718440000|2022-06-20 09:47:20|52.93|52.23|52.93|52.23|52.93|52.23|52.9|52.2|5
1655718450000|2022-06-20 09:47:30|52.94|52.24|52.98|52.28|53|52.3|52.91|52.21|15
1655718460000|2022-06-20 09:47:40|52.97|52.27|52.94|52.24|52.98|52.28|52.91|52.21|12
1655718470000|2022-06-20 09:47:50|52.95|52.25|52.96|52.26|52.96|52.26|52.92|52.22|17
1655718480000|2022-06-20 09:48:00|52.95|52.25|52.94|52.24|52.98|52.28|52.92|52.22|11
1655718490000|2022-06-20 09:48:10|52.93|52.23|52.94|52.24|52.95|52.25|52.92|52.22|12
1655718500000|2022-06-20 09:48:20|52.93|52.23|52.93|52.23|52.96|52.26|52.93|52.23|7
1655718510000|2022-06-20 09:48:30|52.94|52.24|52.91|52.21|52.94|52.24|52.91|52.21|12
1655718520000|2022-06-20 09:48:40|52.93|52.23|52.92|52.22|52.95|52.25|52.91|52.21|8
1655718530000|2022-06-20 09:48:50|52.93|52.23|52.91|52.21|52.95|52.25|52.9|52.2|17
1655718540000|2022-06-20 09:49:00|52.9|52.2|52.91|52.21|52.93|52.23|52.9|52.2|17
1655718550000|2022-06-20 09:49:10|52.92|52.22|52.91|52.21|52.94|52.24|52.9|52.2|8
1655718560000|2022-06-20 09:49:20|52.93|52.23|52.92|52.22|52.93|52.23|52.91|52.21|5
1655718570000|2022-06-20 09:49:30|52.93|52.23|52.92|52.22|52.93|52.23|52.9|52.2|6
1655718580000|2022-06-20 09:49:40|52.94|52.24|52.92|52.22|52.94|52.24|52.91|52.21|11
1655718590000|2022-06-20 09:49:50|52.91|52.21|52.93|52.23|52.93|52.23|52.91|52.21|3
1655718600000|2022-06-20 09:50:00|52.92|52.22|52.91|52.21|52.93|52.23|52.89|52.19|10
1655718610000|2022-06-20 09:50:10|52.9|52.2|52.85|52.15|52.9|52.2|52.83|52.13|16
1655718620000|2022-06-20 09:50:20|52.86|52.16|52.85|52.15|52.86|52.16|52.84|52.14|10
1655718630000|2022-06-20 09:50:30|52.84|52.14|52.8|52.1|52.85|52.15|52.8|52.1|10
1655718640000|2022-06-20 09:50:40|52.81|52.11|52.79|52.09|52.81|52.11|52.79|52.09|13
1655718650000|2022-06-20 09:50:50|52.81|52.11|52.81|52.11|52.81|52.11|52.8|52.1|7
1655718660000|2022-06-20 09:51:00|52.8|52.1|52.8|52.1|52.84|52.14|52.8|52.1|12
1655718670000|2022-06-20 09:51:10|52.81|52.11|52.82|52.12|52.82|52.12|52.8|52.1|4
1655718680000|2022-06-20 09:51:20|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|9
1655718690000|2022-06-20 09:51:30|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|6
1655718700000|2022-06-20 09:51:40|52.8|52.1|52.8|52.1|52.81|52.11|52.79|52.09|5
1655718710000|2022-06-20 09:51:50|52.79|52.09|52.73|52.03|52.8|52.1|52.7|52|13
1655718720000|2022-06-20 09:52:00|52.72|52.02|52.69|51.99|52.73|52.03|52.68|51.98|11
1655718730000|2022-06-20 09:52:10|52.68|51.98|52.68|51.98|52.69|51.99|52.67|51.97|11
1655718740000|2022-06-20 09:52:20|52.69|51.99|52.7|52|52.72|52.02|52.66|51.96|14
1655718750000|2022-06-20 09:52:30|52.71|52.01|52.73|52.03|52.76|52.06|52.69|51.99|16
1655718760000|2022-06-20 09:52:40|52.72|52.02|52.69|51.99|52.72|52.02|52.69|51.99|10
1655718770000|2022-06-20 09:52:50|52.7|52|52.71|52.01|52.71|52.01|52.69|51.99|4
1655718780000|2022-06-20 09:53:00|52.72|52.02|52.71|52.01|52.73|52.03|52.7|52|14
1655718790000|2022-06-20 09:53:10|52.72|52.02|52.72|52.02|52.73|52.03|52.69|51.99|15
1655718800000|2022-06-20 09:53:20|52.71|52.01|52.68|51.98|52.71|52.01|52.67|51.97|14
1655718810000|2022-06-20 09:53:30|52.69|51.99|52.69|51.99|52.7|52|52.68|51.98|5
1655718820000|2022-06-20 09:53:40|52.68|51.98|52.69|51.99|52.71|52.01|52.65|51.95|11
1655718830000|2022-06-20 09:53:50|52.68|51.98|52.7|52|52.7|52|52.68|51.98|3
1655718840000|2022-06-20 09:54:00|52.71|52.01|52.75|52.05|52.75|52.05|52.7|52|16
1655718850000|2022-06-20 09:54:10|52.76|52.06|52.75|52.05|52.77|52.07|52.74|52.04|10
1655718860000|2022-06-20 09:54:20|52.76|52.06|52.76|52.06|52.77|52.07|52.76|52.06|5
1655718870000|2022-06-20 09:54:30|52.75|52.05|52.75|52.05|52.76|52.06|52.73|52.03|12
1655718880000|2022-06-20 09:54:40|52.76|52.06|52.75|52.05|52.76|52.06|52.73|52.03|12
1655718890000|2022-06-20 09:54:50|52.74|52.04|52.72|52.02|52.76|52.06|52.7|52|11
1655718900000|2022-06-20 09:55:00|52.73|52.03|52.71|52.01|52.76|52.06|52.7|52|15
1655718910000|2022-06-20 09:55:10|52.72|52.02|52.7|52|52.72|52.02|52.69|51.99|4
1655718920000|2022-06-20 09:55:20|52.68|51.98|52.7|52|52.71|52.01|52.68|51.98|6
1655718930000|2022-06-20 09:55:30|52.71|52.01|52.69|51.99|52.72|52.02|52.69|51.99|11
1655718940000|2022-06-20 09:55:40|52.68|51.98|52.69|51.99|52.71|52.01|52.67|51.97|15
1655718950000|2022-06-20 09:55:50|52.7|52|52.69|51.99|52.71|52.01|52.68|51.98|10
1655718960000|2022-06-20 09:56:00|52.68|51.98|52.66|51.96|52.71|52.01|52.66|51.96|12
1655718970000|2022-06-20 09:56:10|52.68|51.98|52.65|51.95|52.69|51.99|52.63|51.93|11
1655718980000|2022-06-20 09:56:20|52.66|51.96|52.59|51.89|52.66|51.96|52.59|51.89|14
1655718990000|2022-06-20 09:56:30|52.58|51.88|52.6|51.9|52.6|51.9|52.57|51.87|9
1655719000000|2022-06-20 09:56:40|52.62|51.92|52.58|51.88|52.64|51.94|52.58|51.88|13
1655719010000|2022-06-20 09:56:50|52.59|51.89|52.57|51.87|52.59|51.89|52.56|51.86|7
1655719020000|2022-06-20 09:57:00|52.58|51.88|52.56|51.86|52.58|51.88|52.56|51.86|5
1655719030000|2022-06-20 09:57:10|52.57|51.87|52.6|51.9|52.6|51.9|52.57|51.87|12
1655719040000|2022-06-20 09:57:20|52.61|51.91|52.68|51.98|52.69|51.99|52.6|51.9|17
1655719050000|2022-06-20 09:57:30|52.66|51.96|52.63|51.93|52.68|51.98|52.62|51.92|16
1655719060000|2022-06-20 09:57:40|52.62|51.92|52.6|51.9|52.62|51.92|52.58|51.88|9
1655719070000|2022-06-20 09:57:50|52.61|51.91|52.62|51.92|52.62|51.92|52.6|51.9|3
1655719080000|2022-06-20 09:58:00|52.61|51.91|52.64|51.94|52.65|51.95|52.61|51.91|13
1655719090000|2022-06-20 09:58:10|52.65|51.95|52.72|52.02|52.72|52.02|52.65|51.95|11
1655719100000|2022-06-20 09:58:20|52.71|52.01|52.67|51.97|52.72|52.02|52.63|51.93|18
1655719110000|2022-06-20 09:58:30|52.68|51.98|52.68|51.98|52.68|51.98|52.63|51.93|17
1655719120000|2022-06-20 09:58:40|52.66|51.96|52.66|51.96|52.66|51.96|52.64|51.94|11
1655719130000|2022-06-20 09:58:50|52.65|51.95|52.68|51.98|52.68|51.98|52.65|51.95|16
1655719140000|2022-06-20 09:59:00|52.67|51.97|52.64|51.94|52.68|51.98|52.62|51.92|10
1655719150000|2022-06-20 09:59:10|52.65|51.95|52.57|51.87|52.65|51.95|52.56|51.86|10
1655719160000|2022-06-20 09:59:20|52.58|51.88|52.62|51.92|52.62|51.92|52.58|51.88|7
1655719170000|2022-06-20 09:59:30|52.61|51.91|52.63|51.93|52.64|51.94|52.61|51.91|18
1655719180000|2022-06-20 09:59:40|52.62|51.92|52.61|51.91|52.62|51.92|52.6|51.9|8
1655719190000|2022-06-20 09:59:50|52.6|51.9|52.58|51.88|52.6|51.9|52.56|51.86|10
1655719200000|2022-06-20 10:00:00|52.55|51.85|52.6|51.9|52.6|51.9|52.55|51.85|15
1655719210000|2022-06-20 10:00:10|52.59|51.89|52.59|51.89|52.59|51.89|52.58|51.88|5
1655719220000|2022-06-20 10:00:20|52.61|51.91|52.61|51.91|52.63|51.93|52.61|51.91|14
1655719230000|2022-06-20 10:00:30|52.62|51.92|52.63|51.93|52.63|51.93|52.61|51.91|10
1655719240000|2022-06-20 10:00:40|52.62|51.92|52.64|51.94|52.64|51.94|52.62|51.92|7
1655719250000|2022-06-20 10:00:50|52.65|51.95|52.64|51.94|52.65|51.95|52.61|51.91|8
1655719260000|2022-06-20 10:01:00|52.66|51.96|52.59|51.89|52.66|51.96|52.57|51.87|14
1655719270000|2022-06-20 10:01:10|52.6|51.9|52.57|51.87|52.6|51.9|52.57|51.87|8
1655719280000|2022-06-20 10:01:20|52.58|51.88|52.57|51.87|52.59|51.89|52.56|51.86|8
1655719290000|2022-06-20 10:01:30|52.59|51.89|52.55|51.85|52.59|51.89|52.53|51.83|11
1655719300000|2022-06-20 10:01:40|52.56|51.86|52.56|51.86|52.56|51.86|52.54|51.84|9
1655719310000|2022-06-20 10:01:50|52.57|51.87|52.54|51.84|52.57|51.87|52.54|51.84|9
1655719320000|2022-06-20 10:02:00|52.55|51.85|52.59|51.89|52.6|51.9|52.55|51.85|10
1655719330000|2022-06-20 10:02:10|52.6|51.9|52.58|51.88|52.62|51.92|52.55|51.85|10
1655719340000|2022-06-20 10:02:20|52.57|51.87|52.57|51.87|52.57|51.87|52.55|51.85|5
1655719350000|2022-06-20 10:02:30|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|2
1655719360000|2022-06-20 10:02:40|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|6
1655719370000|2022-06-20 10:02:50|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|6
1655719380000|2022-06-20 10:03:00|52.57|51.87|52.55|51.85|52.59|51.89|52.54|51.84|9
1655719390000|2022-06-20 10:03:10|52.54|51.84|52.55|51.85|52.56|51.86|52.53|51.83|10
1655719400000|2022-06-20 10:03:20|52.54|51.84|52.55|51.85|52.55|51.85|52.52|51.82|14
1655719410000|2022-06-20 10:03:30|52.54|51.84|52.54|51.84|52.55|51.85|52.52|51.82|14
1655719420000|2022-06-20 10:03:40|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|4
1655719430000|2022-06-20 10:03:50|52.55|51.85|52.57|51.87|52.57|51.87|52.53|51.83|10
1655719440000|2022-06-20 10:04:00|52.58|51.88|52.61|51.91|52.61|51.91|52.57|51.87|12
1655719450000|2022-06-20 10:04:10|52.6|51.9|52.61|51.91|52.65|51.95|52.59|51.89|18
1655719460000|2022-06-20 10:04:20|52.62|51.92|52.66|51.96|52.68|51.98|52.62|51.92|17
1655719470000|2022-06-20 10:04:30|52.68|51.98|52.69|51.99|52.71|52.01|52.66|51.96|11
1655719480000|2022-06-20 10:04:40|52.71|52.01|52.72|52.02|52.74|52.04|52.7|52|11
1655719490000|2022-06-20 10:04:50|52.71|52.01|52.7|52|52.72|52.02|52.69|51.99|10
1655719500000|2022-06-20 10:05:00|52.71|52.01|52.72|52.02|52.72|52.02|52.69|51.99|7
1655719510000|2022-06-20 10:05:10|52.73|52.03|52.73|52.03|52.74|52.04|52.72|52.02|8
1655719520000|2022-06-20 10:05:20|52.74|52.04|52.72|52.02|52.76|52.06|52.72|52.02|15
1655719530000|2022-06-20 10:05:30|52.75|52.05|52.76|52.06|52.79|52.09|52.75|52.05|11
1655719540000|2022-06-20 10:05:40|52.78|52.08|52.79|52.09|52.79|52.09|52.74|52.04|11
1655719550000|2022-06-20 10:05:50|52.78|52.08|52.79|52.09|52.79|52.09|52.76|52.06|8
1655719560000|2022-06-20 10:06:00|52.77|52.07|52.84|52.14|52.84|52.14|52.77|52.07|17
1655719570000|2022-06-20 10:06:10|52.83|52.13|52.83|52.13|52.87|52.17|52.81|52.11|20
1655719580000|2022-06-20 10:06:20|52.82|52.12|52.8|52.1|52.83|52.13|52.8|52.1|15
1655719590000|2022-06-20 10:06:30|52.84|52.14|52.82|52.12|52.84|52.14|52.81|52.11|13
1655719600000|2022-06-20 10:06:40|52.83|52.13|52.83|52.13|52.83|52.13|52.83|52.13|1
1655719610000|2022-06-20 10:06:50|52.84|52.14|52.95|52.25|52.95|52.25|52.84|52.14|9
1655719620000|2022-06-20 10:07:00|52.92|52.22|52.91|52.21|52.96|52.26|52.86|52.16|24
1655719630000|2022-06-20 10:07:10|52.92|52.22|52.89|52.19|52.92|52.22|52.88|52.18|10
1655719640000|2022-06-20 10:07:20|52.92|52.22|52.9|52.2|52.92|52.22|52.88|52.18|11
1655719650000|2022-06-20 10:07:30|52.91|52.21|52.91|52.21|52.91|52.21|52.91|52.21|1
1655719660000|2022-06-20 10:07:40|52.9|52.2|52.91|52.21|52.91|52.21|52.87|52.17|5
1655719670000|2022-06-20 10:07:50|52.9|52.2|52.93|52.23|52.94|52.24|52.89|52.19|15
1655719680000|2022-06-20 10:08:00|52.92|52.22|52.92|52.22|52.92|52.22|52.92|52.22|1
1655719690000|2022-06-20 10:08:10|52.91|52.21|52.88|52.18|52.94|52.24|52.88|52.18|9
1655719700000|2022-06-20 10:08:20|52.86|52.16|52.86|52.16|52.86|52.16|52.84|52.14|7
1655719710000|2022-06-20 10:08:30|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|4
1655719720000|2022-06-20 10:08:40|52.85|52.15|52.88|52.18|52.88|52.18|52.85|52.15|10
1655719740000|2022-06-20 10:09:00|52.87|52.17|52.89|52.19|52.89|52.19|52.86|52.16|14
1655719750000|2022-06-20 10:09:10|52.9|52.2|52.9|52.2|52.92|52.22|52.88|52.18|8
1655719760000|2022-06-20 10:09:20|52.91|52.21|52.94|52.24|52.96|52.26|52.91|52.21|14
1655719770000|2022-06-20 10:09:30|52.95|52.25|53|52.3|53|52.3|52.94|52.24|12
1655719780000|2022-06-20 10:09:40|53.01|52.31|53|52.3|53.02|52.32|52.95|52.25|11
1655719790000|2022-06-20 10:09:50|52.99|52.29|52.97|52.27|53|52.3|52.94|52.24|8
1655719800000|2022-06-20 10:10:00|52.96|52.26|53|52.3|53|52.3|52.96|52.26|9
1655719810000|2022-06-20 10:10:10|52.99|52.29|53.01|52.31|53.02|52.32|52.99|52.29|8
1655719820000|2022-06-20 10:10:20|53|52.3|52.99|52.29|53.02|52.32|52.99|52.29|7
1655719830000|2022-06-20 10:10:30|53|52.3|52.99|52.29|53|52.3|52.98|52.28|11
1655719840000|2022-06-20 10:10:40|52.98|52.28|53.01|52.31|53.01|52.31|52.98|52.28|10
1655719850000|2022-06-20 10:10:50|53.02|52.32|53.18|52.48|53.18|52.48|53.02|52.32|18
1655719860000|2022-06-20 10:11:00|53.2|52.5|53.19|52.49|53.24|52.54|53.14|52.44|26
1655719870000|2022-06-20 10:11:10|53.2|52.5|53.11|52.41|53.2|52.5|53.06|52.36|18
1655719880000|2022-06-20 10:11:20|53.1|52.4|53.01|52.31|53.11|52.41|53|52.3|14
1655719890000|2022-06-20 10:11:30|53.02|52.32|53.03|52.33|53.04|52.34|53.01|52.31|12
1655719900000|2022-06-20 10:11:40|53.02|52.32|53.03|52.33|53.06|52.36|53.02|52.32|20
1655719910000|2022-06-20 10:11:50|53.02|52.32|53.03|52.33|53.05|52.35|53.02|52.32|11
1655719920000|2022-06-20 10:12:00|53.04|52.34|53.03|52.33|53.07|52.37|53.03|52.33|7
1655719930000|2022-06-20 10:12:10|53.01|52.31|53.04|52.34|53.04|52.34|53.01|52.31|7
1655719940000|2022-06-20 10:12:20|53.05|52.35|53.03|52.33|53.05|52.35|53.02|52.32|13
1655719950000|2022-06-20 10:12:30|53.02|52.32|53.04|52.34|53.04|52.34|53.01|52.31|9
1655719960000|2022-06-20 10:12:40|53.05|52.35|53.03|52.33|53.05|52.35|53|52.3|19
1655719970000|2022-06-20 10:12:50|53.04|52.34|52.98|52.28|53.04|52.34|52.98|52.28|17
1655719980000|2022-06-20 10:13:00|52.99|52.29|52.95|52.25|52.99|52.29|52.95|52.25|5
1655719990000|2022-06-20 10:13:10|52.94|52.24|52.94|52.24|52.95|52.25|52.91|52.21|15
1655720000000|2022-06-20 10:13:20|52.91|52.21|52.89|52.19|52.95|52.25|52.89|52.19|9
1655720010000|2022-06-20 10:13:30|52.9|52.2|52.89|52.19|52.91|52.21|52.89|52.19|12
1655720020000|2022-06-20 10:13:40|52.87|52.17|52.86|52.16|52.87|52.17|52.84|52.14|13
1655720030000|2022-06-20 10:13:50|52.87|52.17|52.86|52.16|52.87|52.17|52.85|52.15|8
1655720040000|2022-06-20 10:14:00|52.85|52.15|52.86|52.16|52.86|52.16|52.84|52.14|8
1655720050000|2022-06-20 10:14:10|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|2
1655720060000|2022-06-20 10:14:20|52.87|52.17|52.87|52.17|52.87|52.17|52.85|52.15|9
1655720070000|2022-06-20 10:14:30|52.84|52.14|52.85|52.15|52.87|52.17|52.82|52.12|14
1655720080000|2022-06-20 10:14:40|52.84|52.14|52.85|52.15|52.87|52.17|52.84|52.14|11
1655720090000|2022-06-20 10:14:50|52.84|52.14|52.73|52.03|52.84|52.14|52.73|52.03|20
1655720100000|2022-06-20 10:15:00|52.71|52.01|52.72|52.02|52.73|52.03|52.65|51.95|23
1655720110000|2022-06-20 10:15:10|52.73|52.03|52.79|52.09|52.79|52.09|52.73|52.03|15
1655720120000|2022-06-20 10:15:20|52.8|52.1|52.79|52.09|52.8|52.1|52.75|52.05|11
1655720130000|2022-06-20 10:15:30|52.78|52.08|52.73|52.03|52.79|52.09|52.73|52.03|10
1655720140000|2022-06-20 10:15:40|52.74|52.04|52.77|52.07|52.78|52.08|52.74|52.04|12
1655720150000|2022-06-20 10:15:50|52.78|52.08|52.78|52.08|52.79|52.09|52.74|52.04|12
1655720160000|2022-06-20 10:16:00|52.79|52.09|52.78|52.08|52.81|52.11|52.76|52.06|8
1655720170000|2022-06-20 10:16:10|52.77|52.07|52.79|52.09|52.81|52.11|52.76|52.06|14
1655720180000|2022-06-20 10:16:20|52.78|52.08|52.78|52.08|52.79|52.09|52.77|52.07|6
1655720190000|2022-06-20 10:16:30|52.77|52.07|52.8|52.1|52.8|52.1|52.77|52.07|5
1655720200000|2022-06-20 10:16:40|52.82|52.12|52.86|52.16|52.87|52.17|52.82|52.12|11
1655720210000|2022-06-20 10:16:50|52.87|52.17|52.86|52.16|52.9|52.2|52.82|52.12|16
1655720220000|2022-06-20 10:17:00|52.85|52.15|52.85|52.15|52.88|52.18|52.84|52.14|13
1655720230000|2022-06-20 10:17:10|52.84|52.14|52.88|52.18|52.9|52.2|52.84|52.14|8
1655720240000|2022-06-20 10:17:20|52.85|52.15|52.88|52.18|52.9|52.2|52.85|52.15|12
1655720250000|2022-06-20 10:17:30|52.86|52.16|52.9|52.2|52.9|52.2|52.86|52.16|9
1655720270000|2022-06-20 10:17:50|52.89|52.19|52.9|52.2|52.9|52.2|52.89|52.19|4
1655720280000|2022-06-20 10:18:00|52.89|52.19|52.9|52.2|52.9|52.2|52.85|52.15|11
1655720290000|2022-06-20 10:18:10|52.91|52.21|52.86|52.16|52.91|52.21|52.85|52.15|7
1655720300000|2022-06-20 10:18:20|52.84|52.14|52.86|52.16|52.87|52.17|52.84|52.14|5
1655720310000|2022-06-20 10:18:30|52.87|52.17|52.86|52.16|52.87|52.17|52.85|52.15|4
1655720320000|2022-06-20 10:18:40|52.84|52.14|52.85|52.15|52.86|52.16|52.84|52.14|4
1655720330000|2022-06-20 10:18:50|52.86|52.16|52.84|52.14|52.86|52.16|52.84|52.14|5
1655720340000|2022-06-20 10:19:00|52.83|52.13|52.8|52.1|52.84|52.14|52.79|52.09|17
1655720350000|2022-06-20 10:19:10|52.79|52.09|52.81|52.11|52.82|52.12|52.79|52.09|13
1655720360000|2022-06-20 10:19:20|52.8|52.1|52.8|52.1|52.81|52.11|52.79|52.09|12
1655720370000|2022-06-20 10:19:30|52.81|52.11|52.83|52.13|52.87|52.17|52.8|52.1|16
1655720380000|2022-06-20 10:19:40|52.82|52.12|52.84|52.14|52.86|52.16|52.82|52.12|16
1655720390000|2022-06-20 10:19:50|52.85|52.15|52.84|52.14|52.86|52.16|52.81|52.11|13
1655720400000|2022-06-20 10:20:00|52.83|52.13|52.83|52.13|52.83|52.13|52.81|52.11|17
1655720410000|2022-06-20 10:20:10|52.84|52.14|52.83|52.13|52.84|52.14|52.82|52.12|6
1655720420000|2022-06-20 10:20:20|52.82|52.12|52.84|52.14|52.84|52.14|52.82|52.12|11
1655720430000|2022-06-20 10:20:30|52.85|52.15|52.84|52.14|52.85|52.15|52.83|52.13|5
1655720440000|2022-06-20 10:20:40|52.85|52.15|52.84|52.14|52.85|52.15|52.8|52.1|16
1655720450000|2022-06-20 10:20:50|52.83|52.13|52.8|52.1|52.83|52.13|52.78|52.08|11
1655720460000|2022-06-20 10:21:00|52.79|52.09|52.82|52.12|52.82|52.12|52.79|52.09|10
1655720470000|2022-06-20 10:21:10|52.81|52.11|52.84|52.14|52.84|52.14|52.81|52.11|11
1655720480000|2022-06-20 10:21:20|52.83|52.13|52.83|52.13|52.85|52.15|52.82|52.12|11
1655720490000|2022-06-20 10:21:30|52.84|52.14|52.87|52.17|52.87|52.17|52.83|52.13|13
1655720500000|2022-06-20 10:21:40|52.88|52.18|52.87|52.17|52.9|52.2|52.87|52.17|13
1655720510000|2022-06-20 10:21:50|52.88|52.18|52.83|52.13|52.88|52.18|52.83|52.13|9
1655720520000|2022-06-20 10:22:00|52.82|52.12|52.78|52.08|52.82|52.12|52.76|52.06|10
1655720530000|2022-06-20 10:22:10|52.77|52.07|52.78|52.08|52.79|52.09|52.77|52.07|9
1655720540000|2022-06-20 10:22:20|52.79|52.09|52.78|52.08|52.8|52.1|52.77|52.07|10
1655720550000|2022-06-20 10:22:30|52.79|52.09|52.77|52.07|52.81|52.11|52.75|52.05|14
1655720560000|2022-06-20 10:22:40|52.76|52.06|52.74|52.04|52.77|52.07|52.71|52.01|14
1655720570000|2022-06-20 10:22:50|52.73|52.03|52.7|52|52.74|52.04|52.68|51.98|12
1655720580000|2022-06-20 10:23:00|52.71|52.01|52.72|52.02|52.72|52.02|52.69|51.99|14
1655720590000|2022-06-20 10:23:10|52.73|52.03|52.75|52.05|52.75|52.05|52.73|52.03|6
1655720600000|2022-06-20 10:23:20|52.73|52.03|52.75|52.05|52.77|52.07|52.73|52.03|8
1655720610000|2022-06-20 10:23:30|52.74|52.04|52.72|52.02|52.76|52.06|52.72|52.02|16
1655720620000|2022-06-20 10:23:40|52.73|52.03|52.75|52.05|52.78|52.08|52.73|52.03|7
1655720630000|2022-06-20 10:23:50|52.76|52.06|52.76|52.06|52.79|52.09|52.75|52.05|15
1655720640000|2022-06-20 10:24:00|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|4
1655720650000|2022-06-20 10:24:10|52.77|52.07|52.76|52.06|52.78|52.08|52.75|52.05|11
1655720660000|2022-06-20 10:24:20|52.77|52.07|52.79|52.09|52.8|52.1|52.76|52.06|12
1655720670000|2022-06-20 10:24:30|52.78|52.08|52.76|52.06|52.79|52.09|52.73|52.03|11
1655720680000|2022-06-20 10:24:40|52.77|52.07|52.77|52.07|52.77|52.07|52.75|52.05|8
1655720690000|2022-06-20 10:24:50|52.76|52.06|52.78|52.08|52.79|52.09|52.76|52.06|8
1655720700000|2022-06-20 10:25:00|52.79|52.09|52.77|52.07|52.8|52.1|52.76|52.06|16
1655720710000|2022-06-20 10:25:10|52.78|52.08|52.8|52.1|52.82|52.12|52.74|52.04|9
1655720720000|2022-06-20 10:25:20|52.79|52.09|52.8|52.1|52.8|52.1|52.76|52.06|5
1655720730000|2022-06-20 10:25:30|52.77|52.07|52.81|52.11|52.82|52.12|52.76|52.06|19
1655720740000|2022-06-20 10:25:40|52.8|52.1|52.82|52.12|52.83|52.13|52.79|52.09|5
1655720750000|2022-06-20 10:25:50|52.81|52.11|52.84|52.14|52.85|52.15|52.81|52.11|10
1655720760000|2022-06-20 10:26:00|52.85|52.15|52.86|52.16|52.87|52.17|52.82|52.12|17
1655720770000|2022-06-20 10:26:10|52.88|52.18|52.86|52.16|52.89|52.19|52.83|52.13|11
1655720780000|2022-06-20 10:26:20|52.85|52.15|52.82|52.12|52.86|52.16|52.81|52.11|7
1655720790000|2022-06-20 10:26:30|52.81|52.11|52.81|52.11|52.83|52.13|52.78|52.08|15
1655720800000|2022-06-20 10:26:40|52.82|52.12|52.8|52.1|52.82|52.12|52.79|52.09|11
1655720810000|2022-06-20 10:26:50|52.81|52.11|52.89|52.19|52.93|52.23|52.81|52.11|19
1655720820000|2022-06-20 10:27:00|52.88|52.18|52.9|52.2|52.94|52.24|52.88|52.18|13
1655720830000|2022-06-20 10:27:10|52.91|52.21|52.95|52.25|52.96|52.26|52.9|52.2|13
1655720840000|2022-06-20 10:27:20|52.94|52.24|52.93|52.23|52.98|52.28|52.9|52.2|17
1655720850000|2022-06-20 10:27:30|52.94|52.24|52.92|52.22|52.95|52.25|52.92|52.22|10
1655720860000|2022-06-20 10:27:40|52.9|52.2|52.92|52.22|52.93|52.23|52.89|52.19|13
1655720870000|2022-06-20 10:27:50|52.91|52.21|52.9|52.2|52.94|52.24|52.89|52.19|13
1655720880000|2022-06-20 10:28:00|52.91|52.21|52.9|52.2|52.93|52.23|52.89|52.19|11
1655720890000|2022-06-20 10:28:10|52.89|52.19|52.9|52.2|52.92|52.22|52.89|52.19|11
1655720900000|2022-06-20 10:28:20|52.91|52.21|52.92|52.22|52.93|52.23|52.91|52.21|11
1655720910000|2022-06-20 10:28:30|52.93|52.23|52.92|52.22|52.93|52.23|52.88|52.18|11
1655720920000|2022-06-20 10:28:40|52.93|52.23|52.9|52.2|52.93|52.23|52.89|52.19|11
1655720930000|2022-06-20 10:28:50|52.89|52.19|52.81|52.11|52.91|52.21|52.81|52.11|16
1655720940000|2022-06-20 10:29:00|52.8|52.1|52.84|52.14|52.84|52.14|52.78|52.08|13
1655720950000|2022-06-20 10:29:10|52.83|52.13|52.81|52.11|52.83|52.13|52.78|52.08|11
1655720960000|2022-06-20 10:29:20|52.82|52.12|52.81|52.11|52.82|52.12|52.78|52.08|8
1655720970000|2022-06-20 10:29:30|52.82|52.12|52.79|52.09|52.82|52.12|52.78|52.08|15
1655720980000|2022-06-20 10:29:40|52.8|52.1|52.79|52.09|52.81|52.11|52.75|52.05|25
1655720990000|2022-06-20 10:29:50|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|12
1655721000000|2022-06-20 10:30:00|52.79|52.09|52.82|52.12|52.82|52.12|52.77|52.07|14
1655721010000|2022-06-20 10:30:10|52.81|52.11|52.85|52.15|52.87|52.17|52.8|52.1|10
1655721020000|2022-06-20 10:30:20|52.87|52.17|52.82|52.12|52.87|52.17|52.82|52.12|9
1655721030000|2022-06-20 10:30:30|52.85|52.15|52.81|52.11|52.87|52.17|52.81|52.11|13
1655721040000|2022-06-20 10:30:40|52.83|52.13|52.81|52.11|52.83|52.13|52.8|52.1|11
1655721050000|2022-06-20 10:30:50|52.82|52.12|52.72|52.02|52.82|52.12|52.71|52.01|22
1655721060000|2022-06-20 10:31:00|52.73|52.03|52.72|52.02|52.74|52.04|52.71|52.01|5
1655721070000|2022-06-20 10:31:10|52.73|52.03|52.76|52.06|52.76|52.06|52.72|52.02|17
1655721080000|2022-06-20 10:31:20|52.74|52.04|52.75|52.05|52.78|52.08|52.74|52.04|9
1655721090000|2022-06-20 10:31:30|52.76|52.06|52.76|52.06|52.76|52.06|52.76|52.06|1
1655721100000|2022-06-20 10:31:40|52.75|52.05|52.78|52.08|52.78|52.08|52.71|52.01|7
1655721110000|2022-06-20 10:31:50|52.79|52.09|52.75|52.05|52.8|52.1|52.75|52.05|12
1655721120000|2022-06-20 10:32:00|52.72|52.02|52.75|52.05|52.75|52.05|52.72|52.02|6
1655721130000|2022-06-20 10:32:10|52.74|52.04|52.8|52.1|52.8|52.1|52.74|52.04|9
1655721140000|2022-06-20 10:32:20|52.79|52.09|52.81|52.11|52.82|52.12|52.79|52.09|7
1655721150000|2022-06-20 10:32:30|52.82|52.12|52.82|52.12|52.83|52.13|52.81|52.11|8
1655721160000|2022-06-20 10:32:40|52.83|52.13|52.82|52.12|52.84|52.14|52.82|52.12|8
1655721170000|2022-06-20 10:32:50|52.83|52.13|52.83|52.13|52.84|52.14|52.8|52.1|7
1655721180000|2022-06-20 10:33:00|52.84|52.14|52.8|52.1|52.84|52.14|52.76|52.06|9
1655721190000|2022-06-20 10:33:10|52.81|52.11|52.81|52.11|52.81|52.11|52.79|52.09|7
1655721200000|2022-06-20 10:33:20|52.8|52.1|52.83|52.13|52.83|52.13|52.8|52.1|3
1655721210000|2022-06-20 10:33:30|52.84|52.14|52.94|52.24|52.94|52.24|52.84|52.14|7
1655721220000|2022-06-20 10:33:40|52.95|52.25|52.91|52.21|52.95|52.25|52.88|52.18|13
1655721230000|2022-06-20 10:33:50|52.92|52.22|52.92|52.22|52.93|52.23|52.92|52.22|5
1655721240000|2022-06-20 10:34:00|52.93|52.23|52.93|52.23|52.94|52.24|52.91|52.21|9
1655721250000|2022-06-20 10:34:10|52.94|52.24|52.93|52.23|52.94|52.24|52.89|52.19|12
1655721260000|2022-06-20 10:34:20|52.92|52.22|53|52.3|53|52.3|52.92|52.22|16
1655721270000|2022-06-20 10:34:30|53.01|52.31|53.03|52.33|53.04|52.34|52.99|52.29|11
1655721280000|2022-06-20 10:34:40|53.02|52.32|52.98|52.28|53.02|52.32|52.97|52.27|9
1655721290000|2022-06-20 10:34:50|52.97|52.27|52.97|52.27|52.98|52.28|52.95|52.25|9
1655721300000|2022-06-20 10:35:00|52.98|52.28|52.99|52.29|53.01|52.31|52.97|52.27|12
1655721310000|2022-06-20 10:35:10|53|52.3|53.02|52.32|53.02|52.32|52.99|52.29|14
1655721320000|2022-06-20 10:35:20|53.01|52.31|53.02|52.32|53.02|52.32|52.99|52.29|13
1655721330000|2022-06-20 10:35:30|53.01|52.31|52.99|52.29|53.02|52.32|52.98|52.28|12
1655721340000|2022-06-20 10:35:40|53|52.3|53|52.3|53|52.3|53|52.3|1
1655721350000|2022-06-20 10:35:50|52.98|52.28|52.96|52.26|53|52.3|52.94|52.24|12
1655721360000|2022-06-20 10:36:00|52.97|52.27|52.96|52.26|53|52.3|52.96|52.26|16
1655721370000|2022-06-20 10:36:10|52.95|52.25|52.96|52.26|52.97|52.27|52.95|52.25|6
1655721380000|2022-06-20 10:36:20|52.94|52.24|52.95|52.25|52.96|52.26|52.94|52.24|3
1655721390000|2022-06-20 10:36:30|52.96|52.26|52.97|52.27|52.97|52.27|52.95|52.25|4
1655721400000|2022-06-20 10:36:40|52.98|52.28|52.98|52.28|52.98|52.28|52.94|52.24|9
1655721410000|2022-06-20 10:36:50|52.99|52.29|53.04|52.34|53.04|52.34|52.97|52.27|10
1655721420000|2022-06-20 10:37:00|53.05|52.35|53.07|52.37|53.07|52.37|53.01|52.31|19
1655721430000|2022-06-20 10:37:10|53.06|52.36|53.03|52.33|53.07|52.37|52.99|52.29|17
1655721440000|2022-06-20 10:37:20|53.04|52.34|53.02|52.32|53.06|52.36|53.01|52.31|13
1655721450000|2022-06-20 10:37:30|53.06|52.36|53.13|52.43|53.13|52.43|53.06|52.36|11
1655721460000|2022-06-20 10:37:40|53.14|52.44|53.11|52.41|53.14|52.44|53.08|52.38|11
1655721470000|2022-06-20 10:37:50|53.1|52.4|53.1|52.4|53.11|52.41|53.1|52.4|5
1655721480000|2022-06-20 10:38:00|53.09|52.39|53.09|52.39|53.09|52.39|53.09|52.39|1
1655721490000|2022-06-20 10:38:10|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|4
1655721500000|2022-06-20 10:38:20|53.06|52.36|53.11|52.41|53.11|52.41|53.06|52.36|13
1655721510000|2022-06-20 10:38:30|53.1|52.4|53.11|52.41|53.11|52.41|53.1|52.4|8
1655721520000|2022-06-20 10:38:40|53.1|52.4|53.1|52.4|53.11|52.41|53.09|52.39|5
1655721530000|2022-06-20 10:38:50|53.08|52.38|53.12|52.42|53.14|52.44|53.08|52.38|12
1655721540000|2022-06-20 10:39:00|53.11|52.41|53.16|52.46|53.16|52.46|53.1|52.4|15
1655721550000|2022-06-20 10:39:10|53.15|52.45|53.18|52.48|53.18|52.48|53.13|52.43|12
1655721560000|2022-06-20 10:39:20|53.19|52.49|53.2|52.5|53.2|52.5|53.17|52.47|10
1655721570000|2022-06-20 10:39:30|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1655721580000|2022-06-20 10:39:40|53.19|52.49|53.26|52.56|53.27|52.57|53.19|52.49|12
1655721590000|2022-06-20 10:39:50|53.27|52.57|53.34|52.64|53.35|52.65|53.26|52.56|11
1655721600000|2022-06-20 10:40:00|53.36|52.66|53.31|52.61|53.36|52.66|53.26|52.56|19
1655721610000|2022-06-20 10:40:10|53.29|52.59|53.31|52.61|53.31|52.61|53.29|52.59|16
1655721620000|2022-06-20 10:40:20|53.29|52.59|53.3|52.6|53.32|52.62|53.29|52.59|16
1655721630000|2022-06-20 10:40:30|53.31|52.61|53.51|52.81|53.51|52.81|53.29|52.59|23
1655721640000|2022-06-20 10:40:40|53.52|52.82|53.47|52.77|53.54|52.84|53.45|52.75|24
1655721650000|2022-06-20 10:40:50|53.46|52.76|53.44|52.74|53.5|52.8|53.42|52.72|22
1655721660000|2022-06-20 10:41:00|53.43|52.73|53.42|52.72|53.44|52.74|53.4|52.7|15
1655721670000|2022-06-20 10:41:10|53.43|52.73|53.45|52.75|53.46|52.76|53.43|52.73|12
1655721680000|2022-06-20 10:41:20|53.44|52.74|53.49|52.79|53.49|52.79|53.44|52.74|20
1655721690000|2022-06-20 10:41:30|53.5|52.8|53.5|52.8|53.52|52.82|53.47|52.77|16
1655721700000|2022-06-20 10:41:40|53.51|52.81|53.58|52.88|53.59|52.89|53.51|52.81|12
1655721710000|2022-06-20 10:41:50|53.56|52.86|53.52|52.82|53.59|52.89|53.52|52.82|15
1655721720000|2022-06-20 10:42:00|53.53|52.83|53.5|52.8|53.54|52.84|53.5|52.8|13
1655721730000|2022-06-20 10:42:10|53.51|52.81|53.57|52.87|53.57|52.87|53.49|52.79|18
1655721740000|2022-06-20 10:42:20|53.53|52.83|53.57|52.87|53.59|52.89|53.53|52.83|19
1655721750000|2022-06-20 10:42:30|53.56|52.86|53.76|53.06|53.77|53.07|53.56|52.86|20
1655721760000|2022-06-20 10:42:40|53.77|53.07|53.71|53.01|53.77|53.07|53.69|52.99|21
1655721770000|2022-06-20 10:42:50|53.7|53|53.74|53.04|53.74|53.04|53.64|52.94|21
1655721780000|2022-06-20 10:43:00|53.75|53.05|53.74|53.04|53.78|53.08|53.73|53.03|14
1655721790000|2022-06-20 10:43:10|53.7|53|53.83|53.13|53.83|53.13|53.7|53|19
1655721800000|2022-06-20 10:43:20|53.81|53.11|53.81|53.11|53.84|53.14|53.76|53.06|22
1655721810000|2022-06-20 10:43:30|53.76|53.06|53.8|53.1|53.8|53.1|53.75|53.05|22
1655721820000|2022-06-20 10:43:40|53.79|53.09|53.72|53.02|53.8|53.1|53.7|53|20
1655721830000|2022-06-20 10:43:50|53.73|53.03|53.71|53.01|53.74|53.04|53.71|53.01|12
1655721840000|2022-06-20 10:44:00|53.74|53.04|53.72|53.02|53.74|53.04|53.7|53|10
1655721850000|2022-06-20 10:44:10|53.71|53.01|53.7|53|53.72|53.02|53.7|53|14
1655721860000|2022-06-20 10:44:20|53.69|52.99|53.7|53|53.73|53.03|53.68|52.98|23
1655721870000|2022-06-20 10:44:30|53.68|52.98|53.68|52.98|53.72|53.02|53.66|52.96|17
1655721880000|2022-06-20 10:44:40|53.69|52.99|53.73|53.03|53.74|53.04|53.69|52.99|11
1655721890000|2022-06-20 10:44:50|53.74|53.04|53.64|52.94|53.75|53.05|53.62|52.92|17
1655721900000|2022-06-20 10:45:00|53.65|52.95|53.73|53.03|53.75|53.05|53.65|52.95|18
1655721910000|2022-06-20 10:45:10|53.74|53.04|53.71|53.01|53.74|53.04|53.69|52.99|7
1655721920000|2022-06-20 10:45:20|53.72|53.02|53.71|53.01|53.72|53.02|53.68|52.98|7
1655721930000|2022-06-20 10:45:30|53.7|53|53.65|52.95|53.7|53|53.65|52.95|9
1655721940000|2022-06-20 10:45:40|53.66|52.96|53.63|52.93|53.68|52.98|53.6|52.9|14
1655721950000|2022-06-20 10:45:50|53.64|52.94|53.63|52.93|53.65|52.95|53.62|52.92|12
1655721960000|2022-06-20 10:46:00|53.61|52.91|53.59|52.89|53.62|52.92|53.57|52.87|15
1655721970000|2022-06-20 10:46:10|53.58|52.88|53.61|52.91|53.61|52.91|53.55|52.85|14
1655721980000|2022-06-20 10:46:20|53.62|52.92|53.59|52.89|53.62|52.92|53.59|52.89|18
1655721990000|2022-06-20 10:46:30|53.58|52.88|53.62|52.92|53.64|52.94|53.58|52.88|15
1655722000000|2022-06-20 10:46:40|53.63|52.93|53.63|52.93|53.64|52.94|53.62|52.92|15
1655722010000|2022-06-20 10:46:50|53.64|52.94|53.63|52.93|53.64|52.94|53.62|52.92|8
1655722020000|2022-06-20 10:47:00|53.64|52.94|53.64|52.94|53.65|52.95|53.63|52.93|5
1655722030000|2022-06-20 10:47:10|53.63|52.93|53.63|52.93|53.64|52.94|53.61|52.91|13
1655722040000|2022-06-20 10:47:20|53.64|52.94|53.72|53.02|53.72|53.02|53.64|52.94|13
1655722050000|2022-06-20 10:47:30|53.74|53.04|53.9|53.2|53.9|53.2|53.74|53.04|20
1655722060000|2022-06-20 10:47:40|53.87|53.17|53.8|53.1|53.89|53.19|53.77|53.07|19
1655722070000|2022-06-20 10:47:50|53.79|53.09|53.84|53.14|53.85|53.15|53.78|53.08|24
1655722080000|2022-06-20 10:48:00|53.85|53.15|53.75|53.05|53.85|53.15|53.75|53.05|19
1655722090000|2022-06-20 10:48:10|53.74|53.04|53.71|53.01|53.75|53.05|53.69|52.99|20
1655722100000|2022-06-20 10:48:20|53.7|53|53.63|52.93|53.7|53|53.63|52.93|16
1655722110000|2022-06-20 10:48:30|53.64|52.94|53.61|52.91|53.64|52.94|53.58|52.88|16
1655722120000|2022-06-20 10:48:40|53.62|52.92|53.62|52.92|53.63|52.93|53.61|52.91|15
1655722130000|2022-06-20 10:48:50|53.61|52.91|53.59|52.89|53.62|52.92|53.58|52.88|14
1655722140000|2022-06-20 10:49:00|53.6|52.9|53.61|52.91|53.62|52.92|53.58|52.88|14
1655722150000|2022-06-20 10:49:10|53.6|52.9|53.58|52.88|53.62|52.92|53.58|52.88|20
1655722160000|2022-06-20 10:49:20|53.57|52.87|53.64|52.94|53.64|52.94|53.56|52.86|15
1655722170000|2022-06-20 10:49:30|53.63|52.93|53.64|52.94|53.64|52.94|53.58|52.88|12
1655722180000|2022-06-20 10:49:40|53.65|52.95|53.61|52.91|53.65|52.95|53.61|52.91|6
1655722190000|2022-06-20 10:49:50|53.65|52.95|53.61|52.91|53.65|52.95|53.6|52.9|10
1655722200000|2022-06-20 10:50:00|53.62|52.92|53.72|53.02|53.72|53.02|53.62|52.92|8
1655722210000|2022-06-20 10:50:10|53.71|53.01|53.73|53.03|53.74|53.04|53.71|53.01|18
1655722220000|2022-06-20 10:50:20|53.72|53.02|53.75|53.05|53.77|53.07|53.72|53.02|9
1655722230000|2022-06-20 10:50:30|53.76|53.06|53.72|53.02|53.77|53.07|53.68|52.98|15
1655722240000|2022-06-20 10:50:40|53.75|53.05|53.72|53.02|53.75|53.05|53.71|53.01|12
1655722250000|2022-06-20 10:50:50|53.71|53.01|53.69|52.99|53.72|53.02|53.69|52.99|10
1655722260000|2022-06-20 10:51:00|53.68|52.98|53.72|53.02|53.73|53.03|53.68|52.98|12
1655722270000|2022-06-20 10:51:10|53.71|53.01|53.71|53.01|53.71|53.01|53.67|52.97|12
1655722280000|2022-06-20 10:51:20|53.7|53|53.73|53.03|53.75|53.05|53.7|53|13
1655722290000|2022-06-20 10:51:30|53.74|53.04|53.74|53.04|53.76|53.06|53.71|53.01|14
1655722300000|2022-06-20 10:51:40|53.75|53.05|53.76|53.06|53.77|53.07|53.72|53.02|15
1655722310000|2022-06-20 10:51:50|53.73|53.03|53.75|53.05|53.75|53.05|53.72|53.02|13
1655722320000|2022-06-20 10:52:00|53.76|53.06|53.76|53.06|53.78|53.08|53.73|53.03|18
1655722330000|2022-06-20 10:52:10|53.77|53.07|53.76|53.06|53.79|53.09|53.76|53.06|14
1655722340000|2022-06-20 10:52:20|53.77|53.07|53.78|53.08|53.79|53.09|53.77|53.07|5
1655722350000|2022-06-20 10:52:30|53.79|53.09|53.79|53.09|53.79|53.09|53.77|53.07|3
1655722360000|2022-06-20 10:52:40|53.78|53.08|53.77|53.07|53.79|53.09|53.76|53.06|8
1655722370000|2022-06-20 10:52:50|53.78|53.08|53.79|53.09|53.79|53.09|53.76|53.06|9
1655722380000|2022-06-20 10:53:00|53.76|53.06|53.79|53.09|53.8|53.1|53.76|53.06|16
1655722390000|2022-06-20 10:53:10|53.78|53.08|53.78|53.08|53.8|53.1|53.75|53.05|11
1655722400000|2022-06-20 10:53:20|53.79|53.09|53.73|53.03|53.79|53.09|53.72|53.02|10
1655722410000|2022-06-20 10:53:30|53.74|53.04|53.75|53.05|53.77|53.07|53.73|53.03|6
1655722420000|2022-06-20 10:53:40|53.76|53.06|53.76|53.06|53.76|53.06|53.75|53.05|5
1655722430000|2022-06-20 10:53:50|53.77|53.07|53.84|53.14|53.84|53.14|53.77|53.07|14
1655722440000|2022-06-20 10:54:00|53.85|53.15|53.93|53.23|53.94|53.24|53.82|53.12|16
1655722450000|2022-06-20 10:54:10|53.94|53.24|53.96|53.26|53.98|53.28|53.92|53.22|18
1655722460000|2022-06-20 10:54:20|54|53.3|54.01|53.31|54.04|53.34|53.96|53.26|15
1655722470000|2022-06-20 10:54:30|54.02|53.32|54.03|53.33|54.04|53.34|53.98|53.28|22
1655722480000|2022-06-20 10:54:40|54.02|53.32|54.17|53.47|54.17|53.47|54|53.3|22
1655722490000|2022-06-20 10:54:50|54.18|53.48|54.27|53.57|54.3|53.6|54.18|53.48|23
1655722500000|2022-06-20 10:55:00|54.26|53.56|54.26|53.56|54.26|53.56|54.19|53.49|18
1655722510000|2022-06-20 10:55:10|54.27|53.57|54.15|53.45|54.29|53.59|54.14|53.44|30
1655722520000|2022-06-20 10:55:20|54.16|53.46|54.17|53.47|54.18|53.48|54.13|53.43|30
1655722530000|2022-06-20 10:55:30|54.16|53.46|54.22|53.52|54.22|53.52|54.16|53.46|23
1655722540000|2022-06-20 10:55:40|54.23|53.53|54.22|53.52|54.24|53.54|54.2|53.5|18
1655722550000|2022-06-20 10:55:50|54.23|53.53|54.12|53.42|54.23|53.53|54.08|53.38|27
1655722560000|2022-06-20 10:56:00|54.11|53.41|54.14|53.44|54.15|53.45|54.1|53.4|17
1655722570000|2022-06-20 10:56:10|54.13|53.43|54.15|53.45|54.15|53.45|54.1|53.4|18
1655722580000|2022-06-20 10:56:20|54.13|53.43|54.11|53.41|54.15|53.45|54.1|53.4|21
1655722590000|2022-06-20 10:56:30|54.12|53.42|54.07|53.37|54.12|53.42|54.07|53.37|13
1655722600000|2022-06-20 10:56:40|54.06|53.36|54.03|53.33|54.07|53.37|54.02|53.32|15
1655722610000|2022-06-20 10:56:50|54.04|53.34|54.07|53.37|54.08|53.38|54.04|53.34|12
1655722620000|2022-06-20 10:57:00|54.06|53.36|54.11|53.41|54.11|53.41|54.04|53.34|13
1655722630000|2022-06-20 10:57:10|54.12|53.42|54.14|53.44|54.17|53.47|54.1|53.4|14
1655722640000|2022-06-20 10:57:20|54.16|53.46|54.18|53.48|54.21|53.51|54.15|53.45|15
1655722650000|2022-06-20 10:57:30|54.17|53.47|54.16|53.46|54.17|53.47|54.14|53.44|8
1655722660000|2022-06-20 10:57:40|54.15|53.45|54.15|53.45|54.16|53.46|54.15|53.45|9
1655722670000|2022-06-20 10:57:50|54.16|53.46|54.18|53.48|54.18|53.48|54.12|53.42|9
1655722680000|2022-06-20 10:58:00|54.15|53.45|54.16|53.46|54.16|53.46|54.14|53.44|8
1655722690000|2022-06-20 10:58:10|54.15|53.45|54.12|53.42|54.16|53.46|54.11|53.41|11
1655722700000|2022-06-20 10:58:20|54.1|53.4|54.1|53.4|54.12|53.42|54.08|53.38|12
1655722710000|2022-06-20 10:58:30|54.09|53.39|54.12|53.42|54.12|53.42|54.09|53.39|11
1655722720000|2022-06-20 10:58:40|54.13|53.43|54.12|53.42|54.13|53.43|54.09|53.39|6
1655722730000|2022-06-20 10:58:50|54.13|53.43|54.09|53.39|54.13|53.43|54.09|53.39|11
1655722740000|2022-06-20 10:59:00|54.1|53.4|54.06|53.36|54.1|53.4|54.06|53.36|8
1655722750000|2022-06-20 10:59:10|54.07|53.37|54.07|53.37|54.08|53.38|54.06|53.36|7
1655722760000|2022-06-20 10:59:20|54.08|53.38|54.07|53.37|54.08|53.38|54.05|53.35|9
1655722770000|2022-06-20 10:59:30|54.06|53.36|54.03|53.33|54.07|53.37|54|53.3|12
1655722780000|2022-06-20 10:59:40|54.02|53.32|53.96|53.26|54.02|53.32|53.96|53.26|16
1655722790000|2022-06-20 10:59:50|53.95|53.25|53.94|53.24|53.95|53.25|53.91|53.21|22
1655722800000|2022-06-20 11:00:00|53.95|53.25|54.03|53.33|54.03|53.33|53.95|53.25|15
1655722810000|2022-06-20 11:00:10|54.04|53.34|53.98|53.28|54.05|53.35|53.98|53.28|16
1655722820000|2022-06-20 11:00:20|53.99|53.29|53.95|53.25|53.99|53.29|53.94|53.24|11
1655722830000|2022-06-20 11:00:30|53.96|53.26|53.96|53.26|53.98|53.28|53.95|53.25|11
1655722840000|2022-06-20 11:00:40|53.95|53.25|53.96|53.26|53.96|53.26|53.93|53.23|13
1655722850000|2022-06-20 11:00:50|53.94|53.24|53.96|53.26|53.98|53.28|53.93|53.23|21
1655722860000|2022-06-20 11:01:00|53.95|53.25|53.95|53.25|53.97|53.27|53.93|53.23|13
1655722870000|2022-06-20 11:01:10|53.96|53.26|53.85|53.15|53.96|53.26|53.84|53.14|15
1655722880000|2022-06-20 11:01:20|53.84|53.14|53.86|53.16|53.86|53.16|53.81|53.11|14
1655722890000|2022-06-20 11:01:30|53.87|53.17|53.86|53.16|53.87|53.17|53.84|53.14|10
1655722900000|2022-06-20 11:01:40|53.85|53.15|53.87|53.17|53.87|53.17|53.85|53.15|10
1655722910000|2022-06-20 11:01:50|53.88|53.18|53.87|53.17|53.9|53.2|53.86|53.16|12
1655722920000|2022-06-20 11:02:00|53.88|53.18|53.88|53.18|53.88|53.18|53.85|53.15|4
1655722930000|2022-06-20 11:02:10|53.89|53.19|53.88|53.18|53.9|53.2|53.85|53.15|16
1655722940000|2022-06-20 11:02:20|53.87|53.17|53.85|53.15|53.89|53.19|53.84|53.14|13
1655722950000|2022-06-20 11:02:30|53.86|53.16|53.86|53.16|53.87|53.17|53.84|53.14|4
1655722960000|2022-06-20 11:02:40|53.87|53.17|53.86|53.16|53.87|53.17|53.85|53.15|6
1655722970000|2022-06-20 11:02:50|53.85|53.15|53.85|53.15|53.87|53.17|53.84|53.14|5
1655722980000|2022-06-20 11:03:00|53.86|53.16|53.83|53.13|53.86|53.16|53.79|53.09|15
1655722990000|2022-06-20 11:03:10|53.82|53.12|53.82|53.12|53.83|53.13|53.8|53.1|9
1655723000000|2022-06-20 11:03:20|53.81|53.11|53.76|53.06|53.82|53.12|53.76|53.06|13
1655723010000|2022-06-20 11:03:30|53.74|53.04|53.76|53.06|53.76|53.06|53.73|53.03|11
1655723020000|2022-06-20 11:03:40|53.74|53.04|53.75|53.05|53.75|53.05|53.74|53.04|6
1655723030000|2022-06-20 11:03:50|53.74|53.04|53.74|53.04|53.75|53.05|53.73|53.03|12
1655723040000|2022-06-20 11:04:00|53.73|53.03|53.74|53.04|53.76|53.06|53.71|53.01|19
1655723050000|2022-06-20 11:04:10|53.73|53.03|53.76|53.06|53.76|53.06|53.73|53.03|11
1655723060000|2022-06-20 11:04:20|53.77|53.07|53.75|53.05|53.77|53.07|53.71|53.01|13
1655723070000|2022-06-20 11:04:30|53.76|53.06|53.74|53.04|53.76|53.06|53.74|53.04|11
1655723080000|2022-06-20 11:04:40|53.73|53.03|53.74|53.04|53.75|53.05|53.73|53.03|14
1655723090000|2022-06-20 11:04:50|53.75|53.05|53.75|53.05|53.75|53.05|53.72|53.02|6
1655723100000|2022-06-20 11:05:00|53.74|53.04|53.7|53|53.75|53.05|53.69|52.99|14
1655723110000|2022-06-20 11:05:10|53.69|52.99|53.71|53.01|53.71|53.01|53.66|52.96|13
1655723120000|2022-06-20 11:05:20|53.72|53.02|53.75|53.05|53.75|53.05|53.72|53.02|8
1655723130000|2022-06-20 11:05:30|53.76|53.06|53.74|53.04|53.76|53.06|53.72|53.02|9
1655723140000|2022-06-20 11:05:40|53.7|53|53.72|53.02|53.74|53.04|53.7|53|8
1655723150000|2022-06-20 11:05:50|53.71|53.01|53.7|53|53.72|53.02|53.68|52.98|8
1655723160000|2022-06-20 11:06:00|53.69|52.99|53.69|52.99|53.71|53.01|53.68|52.98|11
1655723170000|2022-06-20 11:06:10|53.68|52.98|53.63|52.93|53.69|52.99|53.63|52.93|12
1655723180000|2022-06-20 11:06:20|53.64|52.94|53.58|52.88|53.64|52.94|53.56|52.86|17
1655723190000|2022-06-20 11:06:30|53.59|52.89|53.59|52.89|53.59|52.89|53.56|52.86|9
1655723200000|2022-06-20 11:06:40|53.6|52.9|53.61|52.91|53.62|52.92|53.59|52.89|13
1655723210000|2022-06-20 11:06:50|53.62|52.92|53.64|52.94|53.65|52.95|53.6|52.9|10
1655723220000|2022-06-20 11:07:00|53.62|52.92|53.67|52.97|53.68|52.98|53.62|52.92|15
1655723230000|2022-06-20 11:07:10|53.66|52.96|53.71|53.01|53.72|53.02|53.66|52.96|7
1655723240000|2022-06-20 11:07:20|53.74|53.04|53.72|53.02|53.74|53.04|53.71|53.01|10
1655723250000|2022-06-20 11:07:30|53.73|53.03|53.74|53.04|53.74|53.04|53.71|53.01|14
1655723260000|2022-06-20 11:07:40|53.73|53.03|53.72|53.02|53.73|53.03|53.7|53|10
1655723270000|2022-06-20 11:07:50|53.73|53.03|53.73|53.03|53.73|53.03|53.71|53.01|16
1655723280000|2022-06-20 11:08:00|53.72|53.02|53.75|53.05|53.75|53.05|53.71|53.01|11
1655723290000|2022-06-20 11:08:10|53.76|53.06|53.78|53.08|53.78|53.08|53.75|53.05|11
1655723300000|2022-06-20 11:08:20|53.77|53.07|53.76|53.06|53.78|53.08|53.76|53.06|5
1655723310000|2022-06-20 11:08:30|53.75|53.05|53.72|53.02|53.76|53.06|53.7|53|17
1655723320000|2022-06-20 11:08:40|53.71|53.01|53.71|53.01|53.72|53.02|53.68|52.98|10
1655723330000|2022-06-20 11:08:50|53.7|53|53.71|53.01|53.72|53.02|53.69|52.99|12
1655723340000|2022-06-20 11:09:00|53.73|53.03|53.71|53.01|53.74|53.04|53.69|52.99|13
1655723350000|2022-06-20 11:09:10|53.72|53.02|53.75|53.05|53.75|53.05|53.7|53|12
1655723360000|2022-06-20 11:09:20|53.76|53.06|53.76|53.06|53.77|53.07|53.75|53.05|5
1655723370000|2022-06-20 11:09:30|53.75|53.05|53.79|53.09|53.79|53.09|53.74|53.04|12
1655723380000|2022-06-20 11:09:40|53.78|53.08|53.76|53.06|53.78|53.08|53.76|53.06|9
1655723390000|2022-06-20 11:09:50|53.77|53.07|53.77|53.07|53.78|53.08|53.76|53.06|15
1655723400000|2022-06-20 11:10:00|53.78|53.08|53.77|53.07|53.78|53.08|53.73|53.03|15
1655723410000|2022-06-20 11:10:10|53.76|53.06|53.76|53.06|53.77|53.07|53.76|53.06|7
1655723420000|2022-06-20 11:10:20|53.77|53.07|53.76|53.06|53.77|53.07|53.74|53.04|9
1655723430000|2022-06-20 11:10:30|53.77|53.07|53.77|53.07|53.77|53.07|53.75|53.05|6
1655723440000|2022-06-20 11:10:40|53.78|53.08|53.77|53.07|53.79|53.09|53.77|53.07|4
1655723450000|2022-06-20 11:10:50|53.76|53.06|53.76|53.06|53.8|53.1|53.73|53.03|16
1655723460000|2022-06-20 11:11:00|53.75|53.05|53.75|53.05|53.78|53.08|53.73|53.03|9
1655723470000|2022-06-20 11:11:10|53.74|53.04|53.73|53.03|53.75|53.05|53.7|53|6
1655723480000|2022-06-20 11:11:20|53.72|53.02|53.72|53.02|53.73|53.03|53.7|53|6
1655723490000|2022-06-20 11:11:30|53.71|53.01|53.71|53.01|53.72|53.02|53.69|52.99|8
1655723500000|2022-06-20 11:11:40|53.72|53.02|53.7|53|53.72|53.02|53.68|52.98|8
1655723510000|2022-06-20 11:11:50|53.69|52.99|53.67|52.97|53.69|52.99|53.66|52.96|5
1655723520000|2022-06-20 11:12:00|53.66|52.96|53.69|52.99|53.69|52.99|53.65|52.95|8
1655723530000|2022-06-20 11:12:10|53.7|53|53.72|53.02|53.74|53.04|53.7|53|10
1655723540000|2022-06-20 11:12:20|53.71|53.01|53.71|53.01|53.72|53.02|53.69|52.99|16
1655723550000|2022-06-20 11:12:30|53.69|52.99|53.71|53.01|53.71|53.01|53.68|52.98|6
1655723560000|2022-06-20 11:12:40|53.72|53.02|53.72|53.02|53.72|53.02|53.7|53|9
1655723570000|2022-06-20 11:12:50|53.71|53.01|53.71|53.01|53.73|53.03|53.71|53.01|4
1655723580000|2022-06-20 11:13:00|53.72|53.02|53.72|53.02|53.72|53.02|53.72|53.02|1
1655723590000|2022-06-20 11:13:10|53.71|53.01|53.71|53.01|53.72|53.02|53.7|53|6
1655723610000|2022-06-20 11:13:30|53.7|53|53.71|53.01|53.72|53.02|53.7|53|8
1655723620000|2022-06-20 11:13:40|53.7|53|53.72|53.02|53.73|53.03|53.7|53|8
1655723630000|2022-06-20 11:13:50|53.73|53.03|53.72|53.02|53.73|53.03|53.72|53.02|4
1655723640000|2022-06-20 11:14:00|53.73|53.03|53.7|53|53.73|53.03|53.7|53|12
1655723650000|2022-06-20 11:14:10|53.73|53.03|53.75|53.05|53.75|53.05|53.71|53.01|13
1655723660000|2022-06-20 11:14:20|53.74|53.04|53.76|53.06|53.78|53.08|53.74|53.04|8
1655723670000|2022-06-20 11:14:30|53.75|53.05|53.74|53.04|53.77|53.07|53.73|53.03|19
1655723680000|2022-06-20 11:14:40|53.75|53.05|53.79|53.09|53.79|53.09|53.74|53.04|11
1655723690000|2022-06-20 11:14:50|53.8|53.1|53.82|53.12|53.82|53.12|53.79|53.09|14
1655723700000|2022-06-20 11:15:00|53.84|53.14|53.82|53.12|53.84|53.14|53.8|53.1|15
1655723710000|2022-06-20 11:15:10|53.8|53.1|53.8|53.1|53.83|53.13|53.8|53.1|13
1655723720000|2022-06-20 11:15:20|53.81|53.11|53.82|53.12|53.84|53.14|53.81|53.11|12
1655723730000|2022-06-20 11:15:30|53.84|53.14|53.82|53.12|53.84|53.14|53.82|53.12|10
1655723740000|2022-06-20 11:15:40|53.81|53.11|53.83|53.13|53.85|53.15|53.81|53.11|6
1655723750000|2022-06-20 11:15:50|53.84|53.14|53.82|53.12|53.84|53.14|53.81|53.11|11
1655723760000|2022-06-20 11:16:00|53.85|53.15|53.83|53.13|53.85|53.15|53.83|53.13|5
1655723770000|2022-06-20 11:16:10|53.84|53.14|53.83|53.13|53.84|53.14|53.8|53.1|7
1655723780000|2022-06-20 11:16:20|53.82|53.12|53.79|53.09|53.83|53.13|53.79|53.09|8
1655723790000|2022-06-20 11:16:30|53.8|53.1|53.78|53.08|53.8|53.1|53.76|53.06|11
1655723800000|2022-06-20 11:16:40|53.79|53.09|53.78|53.08|53.8|53.1|53.76|53.06|15
1655723810000|2022-06-20 11:16:50|53.77|53.07|53.78|53.08|53.79|53.09|53.77|53.07|5
1655723820000|2022-06-20 11:17:00|53.77|53.07|53.76|53.06|53.77|53.07|53.75|53.05|6
1655723830000|2022-06-20 11:17:10|53.75|53.05|53.74|53.04|53.77|53.07|53.74|53.04|9
1655723840000|2022-06-20 11:17:20|53.75|53.05|53.74|53.04|53.75|53.05|53.74|53.04|6
1655723850000|2022-06-20 11:17:30|53.73|53.03|53.75|53.05|53.75|53.05|53.71|53.01|5
1655723860000|2022-06-20 11:17:40|53.74|53.04|53.75|53.05|53.75|53.05|53.72|53.02|7
1655723870000|2022-06-20 11:17:50|53.74|53.04|53.69|52.99|53.74|53.04|53.67|52.97|16
1655723880000|2022-06-20 11:18:00|53.7|53|53.71|53.01|53.73|53.03|53.69|52.99|8
1655723890000|2022-06-20 11:18:10|53.7|53|53.71|53.01|53.72|53.02|53.68|52.98|10
1655723900000|2022-06-20 11:18:20|53.72|53.02|53.72|53.02|53.72|53.02|53.7|53|9
1655723910000|2022-06-20 11:18:30|53.71|53.01|53.71|53.01|53.71|53.01|53.71|53.01|1
1655723920000|2022-06-20 11:18:40|53.72|53.02|53.72|53.02|53.73|53.03|53.71|53.01|9
1655723930000|2022-06-20 11:18:50|53.73|53.03|53.73|53.03|53.75|53.05|53.73|53.03|9
1655723940000|2022-06-20 11:19:00|53.74|53.04|53.74|53.04|53.76|53.06|53.71|53.01|8
1655723950000|2022-06-20 11:19:10|53.73|53.03|53.74|53.04|53.75|53.05|53.72|53.02|8
1655723960000|2022-06-20 11:19:20|53.72|53.02|53.7|53|53.73|53.03|53.69|52.99|12
1655723970000|2022-06-20 11:19:30|53.71|53.01|53.7|53|53.71|53.01|53.69|52.99|10
1655723980000|2022-06-20 11:19:40|53.69|52.99|53.68|52.98|53.72|53.02|53.68|52.98|15
1655723990000|2022-06-20 11:19:50|53.67|52.97|53.55|52.85|53.67|52.97|53.54|52.84|14
1655724000000|2022-06-20 11:20:00|53.57|52.87|53.59|52.89|53.61|52.91|53.55|52.85|15
1655724010000|2022-06-20 11:20:10|53.6|52.9|53.55|52.85|53.6|52.9|53.55|52.85|15
1655724020000|2022-06-20 11:20:20|53.54|52.84|53.52|52.82|53.55|52.85|53.5|52.8|16
1655724030000|2022-06-20 11:20:30|53.51|52.81|53.47|52.77|53.51|52.81|53.41|52.71|19
1655724040000|2022-06-20 11:20:40|53.48|52.78|53.47|52.77|53.48|52.78|53.46|52.76|15
1655724050000|2022-06-20 11:20:50|53.46|52.76|53.48|52.78|53.48|52.78|53.44|52.74|21
1655724060000|2022-06-20 11:21:00|53.49|52.79|53.52|52.82|53.53|52.83|53.46|52.76|18
1655724070000|2022-06-20 11:21:10|53.53|52.83|53.51|52.81|53.54|52.84|53.51|52.81|9
1655724080000|2022-06-20 11:21:20|53.5|52.8|53.51|52.81|53.51|52.81|53.5|52.8|2
1655724090000|2022-06-20 11:21:30|53.52|52.82|53.54|52.84|53.54|52.84|53.51|52.81|12
1655724100000|2022-06-20 11:21:40|53.53|52.83|53.51|52.81|53.54|52.84|53.51|52.81|13
1655724110000|2022-06-20 11:21:50|53.52|52.82|53.49|52.79|53.53|52.83|53.48|52.78|12
1655724120000|2022-06-20 11:22:00|53.5|52.8|53.5|52.8|53.52|52.82|53.5|52.8|11
1655724130000|2022-06-20 11:22:10|53.51|52.81|53.55|52.85|53.55|52.85|53.5|52.8|9
1655724140000|2022-06-20 11:22:20|53.54|52.84|53.62|52.92|53.63|52.93|53.54|52.84|14
1655724150000|2022-06-20 11:22:30|53.64|52.94|53.66|52.96|53.67|52.97|53.64|52.94|13
1655724160000|2022-06-20 11:22:40|53.67|52.97|53.65|52.95|53.7|53|53.64|52.94|14
1655724170000|2022-06-20 11:22:50|53.66|52.96|53.66|52.96|53.66|52.96|53.64|52.94|6
1655724180000|2022-06-20 11:23:00|53.67|52.97|53.69|52.99|53.69|52.99|53.65|52.95|7
1655724190000|2022-06-20 11:23:10|53.7|53|53.7|53|53.7|53|53.69|52.99|3
1655724200000|2022-06-20 11:23:20|53.69|52.99|53.72|53.02|53.73|53.03|53.69|52.99|5
1655724210000|2022-06-20 11:23:30|53.67|52.97|53.68|52.98|53.73|53.03|53.66|52.96|12
1655724220000|2022-06-20 11:23:40|53.71|53.01|53.71|53.01|53.73|53.03|53.68|52.98|9
1655724230000|2022-06-20 11:23:50|53.7|53|53.7|53|53.71|53.01|53.69|52.99|9
1655724240000|2022-06-20 11:24:00|53.73|53.03|53.74|53.04|53.74|53.04|53.71|53.01|12
1655724250000|2022-06-20 11:24:10|53.73|53.03|53.76|53.06|53.76|53.06|53.73|53.03|3
1655724260000|2022-06-20 11:24:20|53.75|53.05|53.75|53.05|53.76|53.06|53.7|53|15
1655724270000|2022-06-20 11:24:30|53.74|53.04|53.74|53.04|53.75|53.05|53.72|53.02|8
1655724280000|2022-06-20 11:24:40|53.77|53.07|53.76|53.06|53.78|53.08|53.72|53.02|18
1655724290000|2022-06-20 11:24:50|53.75|53.05|53.78|53.08|53.78|53.08|53.75|53.05|6
1655724300000|2022-06-20 11:25:00|53.79|53.09|53.78|53.08|53.81|53.11|53.76|53.06|11
1655724310000|2022-06-20 11:25:10|53.77|53.07|53.74|53.04|53.77|53.07|53.72|53.02|11
1655724320000|2022-06-20 11:25:20|53.73|53.03|53.76|53.06|53.76|53.06|53.73|53.03|5
1655724330000|2022-06-20 11:25:30|53.77|53.07|53.75|53.05|53.77|53.07|53.72|53.02|7
1655724340000|2022-06-20 11:25:40|53.76|53.06|53.76|53.06|53.76|53.06|53.75|53.05|3
1655724350000|2022-06-20 11:25:50|53.77|53.07|53.76|53.06|53.77|53.07|53.76|53.06|2
1655724360000|2022-06-20 11:26:00|53.79|53.09|53.77|53.07|53.79|53.09|53.77|53.07|4
1655724370000|2022-06-20 11:26:10|53.78|53.08|53.78|53.08|53.8|53.1|53.76|53.06|9
1655724380000|2022-06-20 11:26:20|53.77|53.07|53.81|53.11|53.81|53.11|53.76|53.06|8
1655724390000|2022-06-20 11:26:30|53.8|53.1|53.8|53.1|53.81|53.11|53.77|53.07|9
1655724400000|2022-06-20 11:26:40|53.78|53.08|53.8|53.1|53.81|53.11|53.77|53.07|10
1655724410000|2022-06-20 11:26:50|53.79|53.09|53.77|53.07|53.81|53.11|53.76|53.06|14
1655724420000|2022-06-20 11:27:00|53.78|53.08|53.78|53.08|53.8|53.1|53.77|53.07|6
1655724430000|2022-06-20 11:27:10|53.77|53.07|53.83|53.13|53.83|53.13|53.77|53.07|9
1655724440000|2022-06-20 11:27:20|53.82|53.12|53.8|53.1|53.83|53.13|53.8|53.1|13
1655724450000|2022-06-20 11:27:30|53.78|53.08|53.78|53.08|53.81|53.11|53.77|53.07|14
1655724460000|2022-06-20 11:27:40|53.79|53.09|53.76|53.06|53.79|53.09|53.75|53.05|5
1655724470000|2022-06-20 11:27:50|53.75|53.05|53.75|53.05|53.77|53.07|53.74|53.04|13
1655724480000|2022-06-20 11:28:00|53.74|53.04|53.76|53.06|53.77|53.07|53.72|53.02|9
1655724490000|2022-06-20 11:28:10|53.75|53.05|53.76|53.06|53.76|53.06|53.75|53.05|2
1655724500000|2022-06-20 11:28:20|53.75|53.05|53.76|53.06|53.77|53.07|53.75|53.05|7
1655724510000|2022-06-20 11:28:30|53.77|53.07|53.77|53.07|53.78|53.08|53.76|53.06|8
1655724520000|2022-06-20 11:28:40|53.76|53.06|53.74|53.04|53.77|53.07|53.74|53.04|6
1655724530000|2022-06-20 11:28:50|53.76|53.06|53.74|53.04|53.76|53.06|53.73|53.03|11
1655724540000|2022-06-20 11:29:00|53.73|53.03|53.75|53.05|53.75|53.05|53.73|53.03|3
1655724550000|2022-06-20 11:29:10|53.74|53.04|53.75|53.05|53.75|53.05|53.74|53.04|2
1655724560000|2022-06-20 11:29:20|53.74|53.04|53.76|53.06|53.77|53.07|53.74|53.04|9
1655724570000|2022-06-20 11:29:30|53.77|53.07|53.76|53.06|53.77|53.07|53.75|53.05|6
1655724580000|2022-06-20 11:29:40|53.75|53.05|53.76|53.06|53.76|53.06|53.75|53.05|2
1655724590000|2022-06-20 11:29:50|53.75|53.05|53.75|53.05|53.75|53.05|53.75|53.05|1
1655724600000|2022-06-20 11:30:00|53.76|53.06|53.78|53.08|53.79|53.09|53.75|53.05|12
1655724610000|2022-06-20 11:30:10|53.8|53.1|53.81|53.11|53.82|53.12|53.79|53.09|8
1655724620000|2022-06-20 11:30:20|53.82|53.12|53.85|53.15|53.85|53.15|53.82|53.12|8
1655724630000|2022-06-20 11:30:30|53.84|53.14|53.8|53.1|53.85|53.15|53.8|53.1|17
1655724640000|2022-06-20 11:30:40|53.79|53.09|53.76|53.06|53.8|53.1|53.75|53.05|11
1655724650000|2022-06-20 11:30:50|53.75|53.05|53.68|52.98|53.76|53.06|53.68|52.98|19
1655724660000|2022-06-20 11:31:00|53.69|52.99|53.68|52.98|53.7|53|53.66|52.96|6
1655724670000|2022-06-20 11:31:10|53.67|52.97|53.67|52.97|53.69|52.99|53.65|52.95|10
1655724680000|2022-06-20 11:31:20|53.68|52.98|53.7|53|53.72|53.02|53.68|52.98|12
1655724690000|2022-06-20 11:31:30|53.72|53.02|53.72|53.02|53.74|53.04|53.7|53|17
1655724700000|2022-06-20 11:31:40|53.71|53.01|53.68|52.98|53.72|53.02|53.68|52.98|9
1655724710000|2022-06-20 11:31:50|53.7|53|53.69|52.99|53.7|53|53.68|52.98|7
1655724720000|2022-06-20 11:32:00|53.68|52.98|53.68|52.98|53.69|52.99|53.68|52.98|3
1655724730000|2022-06-20 11:32:10|53.69|52.99|53.65|52.95|53.69|52.99|53.64|52.94|11
1655724740000|2022-06-20 11:32:20|53.66|52.96|53.64|52.94|53.66|52.96|53.64|52.94|7
1655724750000|2022-06-20 11:32:30|53.63|52.93|53.64|52.94|53.66|52.96|53.63|52.93|8
1655724770000|2022-06-20 11:32:50|53.65|52.95|53.64|52.94|53.65|52.95|53.64|52.94|2
1655724780000|2022-06-20 11:33:00|53.65|52.95|53.63|52.93|53.66|52.96|53.63|52.93|5
1655724790000|2022-06-20 11:33:10|53.62|52.92|53.63|52.93|53.63|52.93|53.61|52.91|6
1655724800000|2022-06-20 11:33:20|53.64|52.94|53.64|52.94|53.64|52.94|53.64|52.94|1
1655724810000|2022-06-20 11:33:30|53.63|52.93|53.64|52.94|53.65|52.95|53.63|52.93|4
1655724820000|2022-06-20 11:33:40|53.65|52.95|53.68|52.98|53.7|53|53.64|52.94|16
1655724830000|2022-06-20 11:33:50|53.67|52.97|53.62|52.92|53.68|52.98|53.62|52.92|14
1655724840000|2022-06-20 11:34:00|53.64|52.94|53.66|52.96|53.67|52.97|53.62|52.92|12
1655724850000|2022-06-20 11:34:10|53.67|52.97|53.66|52.96|53.68|52.98|53.66|52.96|6
1655724860000|2022-06-20 11:34:20|53.67|52.97|53.65|52.95|53.67|52.97|53.65|52.95|15
1655724870000|2022-06-20 11:34:30|53.66|52.96|53.66|52.96|53.66|52.96|53.64|52.94|6
1655724880000|2022-06-20 11:34:40|53.65|52.95|53.69|52.99|53.69|52.99|53.65|52.95|6
1655724890000|2022-06-20 11:34:50|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|4
1655724900000|2022-06-20 11:35:00|53.65|52.95|53.66|52.96|53.67|52.97|53.65|52.95|5
1655724910000|2022-06-20 11:35:10|53.67|52.97|53.64|52.94|53.67|52.97|53.63|52.93|12
1655724920000|2022-06-20 11:35:20|53.65|52.95|53.65|52.95|53.65|52.95|53.63|52.93|10
1655724930000|2022-06-20 11:35:30|53.64|52.94|53.65|52.95|53.65|52.95|53.64|52.94|2
1655724940000|2022-06-20 11:35:40|53.64|52.94|53.65|52.95|53.65|52.95|53.63|52.93|6
1655724950000|2022-06-20 11:35:50|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|5
1655724960000|2022-06-20 11:36:00|53.64|52.94|53.64|52.94|53.65|52.95|53.62|52.92|16
1655724970000|2022-06-20 11:36:10|53.63|52.93|53.64|52.94|53.64|52.94|53.63|52.93|12
1655724980000|2022-06-20 11:36:20|53.65|52.95|53.66|52.96|53.68|52.98|53.64|52.94|11
1655724990000|2022-06-20 11:36:30|53.67|52.97|53.69|52.99|53.7|53|53.66|52.96|9
1655725000000|2022-06-20 11:36:40|53.7|53|53.71|53.01|53.71|53.01|53.69|52.99|14
1655725010000|2022-06-20 11:36:50|53.7|53|53.71|53.01|53.71|53.01|53.69|52.99|11
1655725020000|2022-06-20 11:37:00|53.7|53|53.72|53.02|53.72|53.02|53.7|53|7
1655725030000|2022-06-20 11:37:10|53.71|53.01|53.76|53.06|53.76|53.06|53.71|53.01|11
1655725040000|2022-06-20 11:37:20|53.77|53.07|53.83|53.13|53.83|53.13|53.77|53.07|16
1655725050000|2022-06-20 11:37:30|53.85|53.15|53.85|53.15|53.86|53.16|53.83|53.13|15
1655725060000|2022-06-20 11:37:40|53.84|53.14|53.9|53.2|53.9|53.2|53.84|53.14|9
1655725070000|2022-06-20 11:37:50|53.91|53.21|53.92|53.22|53.93|53.23|53.89|53.19|19
1655725080000|2022-06-20 11:38:00|53.91|53.21|53.91|53.21|53.92|53.22|53.89|53.19|18
1655725090000|2022-06-20 11:38:10|53.92|53.22|53.93|53.23|53.93|53.23|53.91|53.21|17
1655725100000|2022-06-20 11:38:20|53.92|53.22|53.93|53.23|53.94|53.24|53.92|53.22|10
1655725110000|2022-06-20 11:38:30|53.94|53.24|53.89|53.19|53.94|53.24|53.89|53.19|14
1655725120000|2022-06-20 11:38:40|53.9|53.2|53.94|53.24|53.95|53.25|53.9|53.2|13
1655725130000|2022-06-20 11:38:50|53.92|53.22|53.95|53.25|53.97|53.27|53.92|53.22|12
1655725140000|2022-06-20 11:39:00|53.96|53.26|53.95|53.25|53.96|53.26|53.95|53.25|4
1655725150000|2022-06-20 11:39:10|53.96|53.26|53.98|53.28|53.99|53.29|53.95|53.25|5
1655725160000|2022-06-20 11:39:20|53.97|53.27|53.95|53.25|53.98|53.28|53.94|53.24|12
1655725170000|2022-06-20 11:39:30|53.96|53.26|53.95|53.25|53.96|53.26|53.95|53.25|6
1655725180000|2022-06-20 11:39:40|53.96|53.26|53.96|53.26|53.96|53.26|53.96|53.26|1
1655725190000|2022-06-20 11:39:50|53.97|53.27|53.97|53.27|53.97|53.27|53.97|53.27|1
1655725200000|2022-06-20 11:40:00|53.98|53.28|54.04|53.34|54.07|53.37|53.97|53.27|21
1655725210000|2022-06-20 11:40:10|54.05|53.35|54.03|53.33|54.05|53.35|54.03|53.33|11
1655725220000|2022-06-20 11:40:20|54.02|53.32|54.04|53.34|54.04|53.34|54|53.3|12
1655725230000|2022-06-20 11:40:30|54.03|53.33|54.03|53.33|54.04|53.34|54.02|53.32|13
1655725240000|2022-06-20 11:40:40|54.04|53.34|54.05|53.35|54.06|53.36|54.04|53.34|4
1655725250000|2022-06-20 11:40:50|54.06|53.36|54.1|53.4|54.11|53.41|54.06|53.36|13
1655725260000|2022-06-20 11:41:00|54.14|53.44|54.18|53.48|54.18|53.48|54.13|53.43|8
1655725270000|2022-06-20 11:41:10|54.16|53.46|54.14|53.44|54.16|53.46|54.14|53.44|3
1655725280000|2022-06-20 11:41:20|54.12|53.42|54.13|53.43|54.14|53.44|54.11|53.41|9
1655725290000|2022-06-20 11:41:30|54.14|53.44|54.25|53.55|54.27|53.57|54.13|53.43|12
1655725300000|2022-06-20 11:41:40|54.24|53.54|54.21|53.51|54.25|53.55|54.18|53.48|16
1655725310000|2022-06-20 11:41:50|54.2|53.5|54.2|53.5|54.21|53.51|54.19|53.49|5
1655725320000|2022-06-20 11:42:00|54.19|53.49|54.17|53.47|54.21|53.51|54.17|53.47|12
1655725330000|2022-06-20 11:42:10|54.18|53.48|54.21|53.51|54.25|53.55|54.17|53.47|12
1655725340000|2022-06-20 11:42:20|54.23|53.53|54.23|53.53|54.23|53.53|54.23|53.53|1
1655725350000|2022-06-20 11:42:30|54.24|53.54|54.21|53.51|54.24|53.54|54.19|53.49|7
1655725360000|2022-06-20 11:42:40|54.2|53.5|54.21|53.51|54.21|53.51|54.19|53.49|3
1655725370000|2022-06-20 11:42:50|54.22|53.52|54.24|53.54|54.25|53.55|54.21|53.51|14
1655725380000|2022-06-20 11:43:00|54.25|53.55|54.23|53.53|54.25|53.55|54.22|53.52|7
1655725390000|2022-06-20 11:43:10|54.22|53.52|54.23|53.53|54.24|53.54|54.22|53.52|6
1655725400000|2022-06-20 11:43:20|54.22|53.52|54.2|53.5|54.23|53.53|54.2|53.5|7
1655725410000|2022-06-20 11:43:30|54.21|53.51|54.18|53.48|54.21|53.51|54.17|53.47|9
1655725420000|2022-06-20 11:43:40|54.19|53.49|54.19|53.49|54.2|53.5|54.19|53.49|3
1655725430000|2022-06-20 11:43:50|54.2|53.5|54.22|53.52|54.22|53.52|54.19|53.49|6
1655725440000|2022-06-20 11:44:00|54.21|53.51|54.22|53.52|54.22|53.52|54.21|53.51|6
1655725450000|2022-06-20 11:44:10|54.21|53.51|54.21|53.51|54.22|53.52|54.21|53.51|7
1655725470000|2022-06-20 11:44:30|54.2|53.5|54.21|53.51|54.23|53.53|54.2|53.5|8
1655725480000|2022-06-20 11:44:40|54.22|53.52|54.18|53.48|54.22|53.52|54.18|53.48|13
1655725490000|2022-06-20 11:44:50|54.17|53.47|54.18|53.48|54.19|53.49|54.16|53.46|14
1655725500000|2022-06-20 11:45:00|54.19|53.49|54.17|53.47|54.19|53.49|54.17|53.47|3
1655725510000|2022-06-20 11:45:10|54.16|53.46|54.14|53.44|54.17|53.47|54.14|53.44|5
1655725520000|2022-06-20 11:45:20|54.1|53.4|54.06|53.36|54.11|53.41|54.06|53.36|9
1655725530000|2022-06-20 11:45:30|54.05|53.35|54.01|53.31|54.07|53.37|54|53.3|10
1655725540000|2022-06-20 11:45:40|54|53.3|54.02|53.32|54.03|53.33|54|53.3|6
1655725550000|2022-06-20 11:45:50|54.01|53.31|54.03|53.33|54.03|53.33|53.99|53.29|9
1655725560000|2022-06-20 11:46:00|54.05|53.35|53.97|53.27|54.05|53.35|53.97|53.27|16
1655725570000|2022-06-20 11:46:10|53.99|53.29|53.96|53.26|53.99|53.29|53.95|53.25|8
1655725580000|2022-06-20 11:46:20|53.97|53.27|54.03|53.33|54.03|53.33|53.97|53.27|10
1655725590000|2022-06-20 11:46:30|54.04|53.34|54.07|53.37|54.09|53.39|54.04|53.34|13
1655725600000|2022-06-20 11:46:40|54.04|53.34|54.04|53.34|54.05|53.35|54.03|53.33|9
1655725610000|2022-06-20 11:46:50|54.05|53.35|54.05|53.35|54.06|53.36|54.04|53.34|9
1655725620000|2022-06-20 11:47:00|54.04|53.34|54.07|53.37|54.07|53.37|54.03|53.33|13
1655725630000|2022-06-20 11:47:10|54.08|53.38|54.13|53.43|54.14|53.44|54.08|53.38|10
1655725640000|2022-06-20 11:47:20|54.12|53.42|54.13|53.43|54.15|53.45|54.12|53.42|11
1655725650000|2022-06-20 11:47:30|54.09|53.39|54.11|53.41|54.12|53.42|54.08|53.38|9
1655725660000|2022-06-20 11:47:40|54.12|53.42|54.1|53.4|54.14|53.44|54.1|53.4|10
1655725670000|2022-06-20 11:47:50|54.08|53.38|54.12|53.42|54.12|53.42|54.07|53.37|12
1655725680000|2022-06-20 11:48:00|54.13|53.43|54.12|53.42|54.15|53.45|54.12|53.42|10
1655725690000|2022-06-20 11:48:10|54.13|53.43|54.1|53.4|54.14|53.44|54.1|53.4|14
1655725700000|2022-06-20 11:48:20|54.11|53.41|54.11|53.41|54.11|53.41|54.11|53.41|1
1655725710000|2022-06-20 11:48:30|54.12|53.42|54.13|53.43|54.13|53.43|54.11|53.41|11
1655725720000|2022-06-20 11:48:40|54.14|53.44|54.12|53.42|54.16|53.46|54.12|53.42|14
1655725730000|2022-06-20 11:48:50|54.13|53.43|54.11|53.41|54.16|53.46|54.1|53.4|12
1655725740000|2022-06-20 11:49:00|54.12|53.42|54.11|53.41|54.13|53.43|54.1|53.4|6
1655725750000|2022-06-20 11:49:10|54.1|53.4|54.15|53.45|54.16|53.46|54.1|53.4|8
1655725760000|2022-06-20 11:49:20|54.16|53.46|54.13|53.43|54.16|53.46|54.13|53.43|10
1655725770000|2022-06-20 11:49:30|54.14|53.44|54.16|53.46|54.17|53.47|54.13|53.43|9
1655725780000|2022-06-20 11:49:40|54.18|53.48|54.28|53.58|54.29|53.59|54.17|53.47|17
1655725790000|2022-06-20 11:49:50|54.29|53.59|54.3|53.6|54.3|53.6|54.27|53.57|11
1655725800000|2022-06-20 11:50:00|54.31|53.61|54.22|53.52|54.31|53.61|54.22|53.52|13
1655725810000|2022-06-20 11:50:10|54.23|53.53|54.25|53.55|54.26|53.56|54.23|53.53|9
1655725820000|2022-06-20 11:50:20|54.26|53.56|54.24|53.54|54.26|53.56|54.22|53.52|11
1655725830000|2022-06-20 11:50:30|54.25|53.55|54.27|53.57|54.29|53.59|54.25|53.55|8
1655725840000|2022-06-20 11:50:40|54.26|53.56|54.27|53.57|54.29|53.59|54.26|53.56|9
1655725850000|2022-06-20 11:50:50|54.28|53.58|54.28|53.58|54.29|53.59|54.27|53.57|11
1655725860000|2022-06-20 11:51:00|54.27|53.57|54.29|53.59|54.31|53.61|54.26|53.56|12
1655725870000|2022-06-20 11:51:10|54.28|53.58|54.22|53.52|54.28|53.58|54.22|53.52|14
1655725880000|2022-06-20 11:51:20|54.23|53.53|54.2|53.5|54.23|53.53|54.19|53.49|11
1655725890000|2022-06-20 11:51:30|54.19|53.49|54.12|53.42|54.19|53.49|54.1|53.4|16
1655725900000|2022-06-20 11:51:40|54.11|53.41|54.1|53.4|54.14|53.44|54.1|53.4|16
1655725910000|2022-06-20 11:51:50|54.09|53.39|54.11|53.41|54.13|53.43|54.08|53.38|22
1655725920000|2022-06-20 11:52:00|54.1|53.4|54.2|53.5|54.2|53.5|54.1|53.4|18
1655725930000|2022-06-20 11:52:10|54.21|53.51|54.18|53.48|54.22|53.52|54.15|53.45|25
1655725940000|2022-06-20 11:52:20|54.17|53.47|54.13|53.43|54.19|53.49|54.12|53.42|12
1655725950000|2022-06-20 11:52:30|54.14|53.44|54.15|53.45|54.15|53.45|54.13|53.43|4
1655725960000|2022-06-20 11:52:40|54.14|53.44|54.11|53.41|54.15|53.45|54.1|53.4|14
1655725970000|2022-06-20 11:52:50|54.1|53.4|54.09|53.39|54.1|53.4|54.08|53.38|6
1655725980000|2022-06-20 11:53:00|54.08|53.38|54.09|53.39|54.09|53.39|54.07|53.37|7
1655725990000|2022-06-20 11:53:10|54.08|53.38|54.05|53.35|54.09|53.39|54.05|53.35|14
1655726000000|2022-06-20 11:53:20|54.06|53.36|54.02|53.32|54.06|53.36|53.99|53.29|10
1655726010000|2022-06-20 11:53:30|54.01|53.31|54.02|53.32|54.03|53.33|54.01|53.31|9
1655726020000|2022-06-20 11:53:40|54.03|53.33|54.04|53.34|54.04|53.34|54.02|53.32|6
1655726030000|2022-06-20 11:53:50|54.02|53.32|53.99|53.29|54.04|53.34|53.99|53.29|8
1655726040000|2022-06-20 11:54:00|53.98|53.28|53.98|53.28|54|53.3|53.96|53.26|17
1655726050000|2022-06-20 11:54:10|53.99|53.29|53.98|53.28|53.99|53.29|53.98|53.28|2
1655726070000|2022-06-20 11:54:30|54|53.3|54.02|53.32|54.03|53.33|54|53.3|5
1655726080000|2022-06-20 11:54:40|54.01|53.31|53.99|53.29|54.03|53.33|53.99|53.29|9
1655726090000|2022-06-20 11:54:50|54|53.3|53.97|53.27|54.01|53.31|53.96|53.26|14
1655726100000|2022-06-20 11:55:00|53.96|53.26|53.95|53.25|53.98|53.28|53.94|53.24|7
1655726110000|2022-06-20 11:55:10|53.96|53.26|53.97|53.27|53.98|53.28|53.95|53.25|7
1655726130000|2022-06-20 11:55:30|53.99|53.29|54.01|53.31|54.02|53.32|53.96|53.26|8
1655726140000|2022-06-20 11:55:40|53.96|53.26|53.97|53.27|53.98|53.28|53.95|53.25|5
1655726150000|2022-06-20 11:55:50|53.99|53.29|53.98|53.28|54.01|53.31|53.97|53.27|15
1655726160000|2022-06-20 11:56:00|53.97|53.27|53.91|53.21|53.98|53.28|53.89|53.19|18
1655726170000|2022-06-20 11:56:10|53.9|53.2|53.87|53.17|53.91|53.21|53.86|53.16|17
1655726180000|2022-06-20 11:56:20|53.86|53.16|53.87|53.17|53.88|53.18|53.86|53.16|12
1655726190000|2022-06-20 11:56:30|53.88|53.18|53.85|53.15|53.88|53.18|53.85|53.15|14
1655726200000|2022-06-20 11:56:40|53.83|53.13|53.78|53.08|53.84|53.14|53.77|53.07|17
1655726210000|2022-06-20 11:56:50|53.79|53.09|53.81|53.11|53.83|53.13|53.78|53.08|15
1655726220000|2022-06-20 11:57:00|53.8|53.1|53.84|53.14|53.84|53.14|53.79|53.09|20
1655726230000|2022-06-20 11:57:10|53.83|53.13|53.82|53.12|53.86|53.16|53.81|53.11|11
1655726240000|2022-06-20 11:57:20|53.81|53.11|53.8|53.1|53.81|53.11|53.79|53.09|8
1655726250000|2022-06-20 11:57:30|53.81|53.11|53.82|53.12|53.82|53.12|53.79|53.09|11
1655726260000|2022-06-20 11:57:40|53.81|53.11|53.82|53.12|53.82|53.12|53.81|53.11|6
1655726270000|2022-06-20 11:57:50|53.81|53.11|53.82|53.12|53.83|53.13|53.81|53.11|6
1655726280000|2022-06-20 11:58:00|53.81|53.11|53.82|53.12|53.83|53.13|53.79|53.09|14
1655726290000|2022-06-20 11:58:10|53.84|53.14|53.83|53.13|53.84|53.14|53.82|53.12|10
1655726300000|2022-06-20 11:58:20|53.84|53.14|53.82|53.12|53.84|53.14|53.81|53.11|9
1655726310000|2022-06-20 11:58:30|53.83|53.13|53.81|53.11|53.84|53.14|53.79|53.09|11
1655726320000|2022-06-20 11:58:40|53.8|53.1|53.79|53.09|53.81|53.11|53.78|53.08|12
1655726330000|2022-06-20 11:58:50|53.8|53.1|53.8|53.1|53.8|53.1|53.78|53.08|5
1655726340000|2022-06-20 11:59:00|53.78|53.08|53.8|53.1|53.81|53.11|53.77|53.07|7
1655726350000|2022-06-20 11:59:10|53.81|53.11|53.81|53.11|53.83|53.13|53.79|53.09|13
1655726360000|2022-06-20 11:59:20|53.82|53.12|53.81|53.11|53.82|53.12|53.79|53.09|8
1655726370000|2022-06-20 11:59:30|53.8|53.1|53.85|53.15|53.85|53.15|53.8|53.1|15
1655726380000|2022-06-20 11:59:40|53.83|53.13|53.82|53.12|53.84|53.14|53.8|53.1|10
1655726390000|2022-06-20 11:59:50|53.83|53.13|53.81|53.11|53.83|53.13|53.81|53.11|5
1655726400000|2022-06-20 12:00:00|53.82|53.12|53.83|53.13|53.84|53.14|53.81|53.11|9
1655726410000|2022-06-20 12:00:10|53.82|53.12|53.8|53.1|53.85|53.15|53.8|53.1|17
1655726420000|2022-06-20 12:00:20|53.81|53.11|53.8|53.1|53.83|53.13|53.79|53.09|15
1655726430000|2022-06-20 12:00:30|53.79|53.09|53.79|53.09|53.82|53.12|53.79|53.09|6
1655726440000|2022-06-20 12:00:40|53.8|53.1|53.77|53.07|53.81|53.11|53.77|53.07|14
1655726450000|2022-06-20 12:00:50|53.78|53.08|53.78|53.08|53.79|53.09|53.77|53.07|14
1655726460000|2022-06-20 12:01:00|53.79|53.09|53.79|53.09|53.8|53.1|53.78|53.08|5
1655726470000|2022-06-20 12:01:10|53.78|53.08|53.74|53.04|53.81|53.11|53.74|53.04|13
1655726480000|2022-06-20 12:01:20|53.75|53.05|53.67|52.97|53.75|53.05|53.66|52.96|20
1655726490000|2022-06-20 12:01:30|53.66|52.96|53.64|52.94|53.67|52.97|53.64|52.94|9
1655726500000|2022-06-20 12:01:40|53.63|52.93|53.63|52.93|53.63|52.93|53.61|52.91|11
1655726510000|2022-06-20 12:01:50|53.64|52.94|53.61|52.91|53.66|52.96|53.61|52.91|14
1655726520000|2022-06-20 12:02:00|53.59|52.89|53.59|52.89|53.62|52.92|53.59|52.89|11
1655726530000|2022-06-20 12:02:10|53.62|52.92|53.59|52.89|53.63|52.93|53.58|52.88|12
1655726540000|2022-06-20 12:02:20|53.57|52.87|53.46|52.76|53.57|52.87|53.46|52.76|18
1655726550000|2022-06-20 12:02:30|53.47|52.77|53.52|52.82|53.52|52.82|53.46|52.76|15
1655726560000|2022-06-20 12:02:40|53.51|52.81|53.41|52.71|53.52|52.82|53.41|52.71|17
1655726570000|2022-06-20 12:02:50|53.4|52.7|53.46|52.76|53.46|52.76|53.34|52.64|22
1655726580000|2022-06-20 12:03:00|53.47|52.77|53.44|52.74|53.48|52.78|53.41|52.71|23
1655726590000|2022-06-20 12:03:10|53.38|52.68|53.44|52.74|53.45|52.75|53.38|52.68|10
1655726600000|2022-06-20 12:03:20|53.45|52.75|53.45|52.75|53.46|52.76|53.42|52.72|14
1655726610000|2022-06-20 12:03:30|53.44|52.74|53.46|52.76|53.46|52.76|53.44|52.74|15
1655726620000|2022-06-20 12:03:40|53.43|52.73|53.34|52.64|53.45|52.75|53.34|52.64|15
1655726630000|2022-06-20 12:03:50|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|9
1655726640000|2022-06-20 12:04:00|53.38|52.68|53.46|52.76|53.48|52.78|53.38|52.68|14
1655726650000|2022-06-20 12:04:10|53.47|52.77|53.53|52.83|53.53|52.83|53.46|52.76|17
1655726660000|2022-06-20 12:04:20|53.52|52.82|53.53|52.83|53.53|52.83|53.51|52.81|13
1655726670000|2022-06-20 12:04:30|53.52|52.82|53.53|52.83|53.53|52.83|53.51|52.81|12
1655726680000|2022-06-20 12:04:40|53.5|52.8|53.52|52.82|53.53|52.83|53.49|52.79|19
1655726690000|2022-06-20 12:04:50|53.51|52.81|53.52|52.82|53.53|52.83|53.49|52.79|10
1655726700000|2022-06-20 12:05:00|53.51|52.81|53.53|52.83|53.56|52.86|53.51|52.81|15
1655726710000|2022-06-20 12:05:10|53.51|52.81|53.56|52.86|53.56|52.86|53.51|52.81|10
1655726720000|2022-06-20 12:05:20|53.55|52.85|53.51|52.81|53.56|52.86|53.49|52.79|18
1655726730000|2022-06-20 12:05:30|53.52|52.82|53.5|52.8|53.53|52.83|53.49|52.79|12
1655726740000|2022-06-20 12:05:40|53.51|52.81|53.47|52.77|53.51|52.81|53.46|52.76|18
1655726750000|2022-06-20 12:05:50|53.46|52.76|53.45|52.75|53.48|52.78|53.44|52.74|14
1655726760000|2022-06-20 12:06:00|53.46|52.76|53.44|52.74|53.46|52.76|53.42|52.72|10
1655726770000|2022-06-20 12:06:10|53.45|52.75|53.46|52.76|53.46|52.76|53.44|52.74|6
1655726780000|2022-06-20 12:06:20|53.45|52.75|53.43|52.73|53.45|52.75|53.43|52.73|7
1655726790000|2022-06-20 12:06:30|53.42|52.72|53.41|52.71|53.43|52.73|53.4|52.7|8
1655726800000|2022-06-20 12:06:40|53.4|52.7|53.4|52.7|53.42|52.72|53.37|52.67|17
1655726810000|2022-06-20 12:06:50|53.41|52.71|53.42|52.72|53.43|52.73|53.4|52.7|15
1655726820000|2022-06-20 12:07:00|53.41|52.71|53.4|52.7|53.42|52.72|53.39|52.69|14
1655726830000|2022-06-20 12:07:10|53.39|52.69|53.4|52.7|53.41|52.71|53.39|52.69|12
1655726840000|2022-06-20 12:07:20|53.39|52.69|53.33|52.63|53.39|52.69|53.3|52.6|15
1655726850000|2022-06-20 12:07:30|53.34|52.64|53.35|52.65|53.35|52.65|53.31|52.61|12
1655726860000|2022-06-20 12:07:40|53.36|52.66|53.34|52.64|53.37|52.67|53.33|52.63|14
1655726870000|2022-06-20 12:07:50|53.35|52.65|53.34|52.64|53.36|52.66|53.34|52.64|14
1655726880000|2022-06-20 12:08:00|53.35|52.65|53.35|52.65|53.35|52.65|53.33|52.63|6
1655726890000|2022-06-20 12:08:10|53.34|52.64|53.35|52.65|53.35|52.65|53.33|52.63|11
1655726900000|2022-06-20 12:08:20|53.34|52.64|53.34|52.64|53.34|52.64|53.32|52.62|9
1655726910000|2022-06-20 12:08:30|53.33|52.63|53.3|52.6|53.34|52.64|53.28|52.58|13
1655726920000|2022-06-20 12:08:40|53.31|52.61|53.28|52.58|53.31|52.61|53.25|52.55|14
1655726930000|2022-06-20 12:08:50|53.29|52.59|53.27|52.57|53.29|52.59|53.27|52.57|7
1655726940000|2022-06-20 12:09:00|53.25|52.55|53.31|52.61|53.31|52.61|53.25|52.55|12
1655726950000|2022-06-20 12:09:10|53.32|52.62|53.32|52.62|53.34|52.64|53.31|52.61|13
1655726960000|2022-06-20 12:09:20|53.33|52.63|53.32|52.62|53.33|52.63|53.31|52.61|10
1655726970000|2022-06-20 12:09:30|53.31|52.61|53.34|52.64|53.34|52.64|53.31|52.61|16
1655726980000|2022-06-20 12:09:40|53.33|52.63|53.35|52.65|53.36|52.66|53.33|52.63|9
1655726990000|2022-06-20 12:09:50|53.36|52.66|53.36|52.66|53.39|52.69|53.35|52.65|15
1655727000000|2022-06-20 12:10:00|53.38|52.68|53.34|52.64|53.38|52.68|53.33|52.63|15
1655727010000|2022-06-20 12:10:10|53.35|52.65|53.36|52.66|53.38|52.68|53.35|52.65|6
1655727020000|2022-06-20 12:10:20|53.35|52.65|53.34|52.64|53.39|52.69|53.33|52.63|14
1655727030000|2022-06-20 12:10:30|53.35|52.65|53.36|52.66|53.36|52.66|53.33|52.63|12
1655727040000|2022-06-20 12:10:40|53.35|52.65|53.35|52.65|53.36|52.66|53.34|52.64|15
1655727050000|2022-06-20 12:10:50|53.36|52.66|53.36|52.66|53.36|52.66|53.35|52.65|13
1655727060000|2022-06-20 12:11:00|53.35|52.65|53.36|52.66|53.37|52.67|53.34|52.64|8
1655727070000|2022-06-20 12:11:10|53.35|52.65|53.35|52.65|53.37|52.67|53.34|52.64|15
1655727080000|2022-06-20 12:11:20|53.37|52.67|53.34|52.64|53.38|52.68|53.32|52.62|10
1655727090000|2022-06-20 12:11:30|53.35|52.65|53.37|52.67|53.38|52.68|53.34|52.64|7
1655727100000|2022-06-20 12:11:40|53.36|52.66|53.39|52.69|53.39|52.69|53.36|52.66|3
1655727110000|2022-06-20 12:11:50|53.37|52.67|53.37|52.67|53.4|52.7|53.36|52.66|11
1655727120000|2022-06-20 12:12:00|53.36|52.66|53.37|52.67|53.38|52.68|53.36|52.66|8
1655727130000|2022-06-20 12:12:10|53.38|52.68|53.39|52.69|53.39|52.69|53.37|52.67|6
1655727140000|2022-06-20 12:12:20|53.4|52.7|53.38|52.68|53.4|52.7|53.36|52.66|7
1655727150000|2022-06-20 12:12:30|53.4|52.7|53.43|52.73|53.43|52.73|53.4|52.7|8
1655727160000|2022-06-20 12:12:40|53.42|52.72|53.45|52.75|53.45|52.75|53.41|52.71|16
1655727170000|2022-06-20 12:12:50|53.44|52.74|53.44|52.74|53.45|52.75|53.42|52.72|13
1655727180000|2022-06-20 12:13:00|53.43|52.73|53.45|52.75|53.45|52.75|53.42|52.72|4
1655727190000|2022-06-20 12:13:10|53.46|52.76|53.49|52.79|53.49|52.79|53.45|52.75|11
1655727200000|2022-06-20 12:13:20|53.48|52.78|53.49|52.79|53.5|52.8|53.47|52.77|15
1655727210000|2022-06-20 12:13:30|53.47|52.77|53.45|52.75|53.48|52.78|53.42|52.72|17
1655727220000|2022-06-20 12:13:40|53.46|52.76|53.43|52.73|53.47|52.77|53.41|52.71|11
1655727230000|2022-06-20 12:13:50|53.44|52.74|53.49|52.79|53.49|52.79|53.44|52.74|20
1655727240000|2022-06-20 12:14:00|53.48|52.78|53.49|52.79|53.52|52.82|53.47|52.77|15
1655727250000|2022-06-20 12:14:10|53.51|52.81|53.46|52.76|53.51|52.81|53.44|52.74|15
1655727260000|2022-06-20 12:14:20|53.45|52.75|53.47|52.77|53.47|52.77|53.43|52.73|10
1655727270000|2022-06-20 12:14:30|53.46|52.76|53.41|52.71|53.48|52.78|53.39|52.69|16
1655727280000|2022-06-20 12:14:40|53.4|52.7|53.41|52.71|53.42|52.72|53.4|52.7|4
1655727290000|2022-06-20 12:14:50|53.42|52.72|53.43|52.73|53.43|52.73|53.41|52.71|10
1655727300000|2022-06-20 12:15:00|53.42|52.72|53.41|52.71|53.42|52.72|53.38|52.68|14
1655727310000|2022-06-20 12:15:10|53.42|52.72|53.4|52.7|53.43|52.73|53.39|52.69|18
1655727320000|2022-06-20 12:15:20|53.39|52.69|53.38|52.68|53.42|52.72|53.36|52.66|15
1655727330000|2022-06-20 12:15:30|53.37|52.67|53.3|52.6|53.37|52.67|53.27|52.57|20
1655727340000|2022-06-20 12:15:40|53.29|52.59|53.31|52.61|53.32|52.62|53.29|52.59|15
1655727350000|2022-06-20 12:15:50|53.32|52.62|53.34|52.64|53.35|52.65|53.31|52.61|8
1655727360000|2022-06-20 12:16:00|53.35|52.65|53.3|52.6|53.36|52.66|53.3|52.6|14
1655727370000|2022-06-20 12:16:10|53.31|52.61|53.28|52.58|53.33|52.63|53.28|52.58|16
1655727380000|2022-06-20 12:16:20|53.27|52.57|53.29|52.59|53.31|52.61|53.27|52.57|13
1655727390000|2022-06-20 12:16:30|53.28|52.58|53.29|52.59|53.32|52.62|53.27|52.57|7
1655727400000|2022-06-20 12:16:40|53.3|52.6|53.27|52.57|53.31|52.61|53.26|52.56|16
1655727410000|2022-06-20 12:16:50|53.25|52.55|53.25|52.55|53.27|52.57|53.23|52.53|15
1655727420000|2022-06-20 12:17:00|53.23|52.53|53.23|52.53|53.24|52.54|53.23|52.53|5
1655727430000|2022-06-20 12:17:10|53.24|52.54|53.24|52.54|53.26|52.56|53.23|52.53|15
1655727440000|2022-06-20 12:17:20|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|5
1655727450000|2022-06-20 12:17:30|53.23|52.53|53.23|52.53|53.25|52.55|53.22|52.52|12
1655727460000|2022-06-20 12:17:40|53.21|52.51|53.2|52.5|53.21|52.51|53.17|52.47|10
1655727470000|2022-06-20 12:17:50|53.21|52.51|53.21|52.51|53.22|52.52|53.19|52.49|10
1655727480000|2022-06-20 12:18:00|53.22|52.52|53.24|52.54|53.26|52.56|53.21|52.51|8
1655727490000|2022-06-20 12:18:10|53.25|52.55|53.26|52.56|53.27|52.57|53.25|52.55|12
1655727500000|2022-06-20 12:18:20|53.27|52.57|53.29|52.59|53.3|52.6|53.27|52.57|11
1655727510000|2022-06-20 12:18:30|53.3|52.6|53.31|52.61|53.32|52.62|53.3|52.6|6
1655727520000|2022-06-20 12:18:40|53.3|52.6|53.32|52.62|53.33|52.63|53.3|52.6|11
1655727530000|2022-06-20 12:18:50|53.31|52.61|53.3|52.6|53.33|52.63|53.25|52.55|13
1655727540000|2022-06-20 12:19:00|53.31|52.61|53.27|52.57|53.31|52.61|53.26|52.56|10
1655727550000|2022-06-20 12:19:10|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|6
1655727560000|2022-06-20 12:19:20|53.28|52.58|53.28|52.58|53.3|52.6|53.27|52.57|11
1655727570000|2022-06-20 12:19:30|53.27|52.57|53.25|52.55|53.29|52.59|53.24|52.54|12
1655727580000|2022-06-20 12:19:40|53.26|52.56|53.22|52.52|53.26|52.56|53.2|52.5|12
1655727590000|2022-06-20 12:19:50|53.21|52.51|53.2|52.5|53.22|52.52|53.2|52.5|4
1655727600000|2022-06-20 12:20:00|53.21|52.51|53.2|52.5|53.23|52.53|53.19|52.49|12
1655727610000|2022-06-20 12:20:10|53.21|52.51|53.19|52.49|53.21|52.51|53.18|52.48|7
1655727620000|2022-06-20 12:20:20|53.18|52.48|53.21|52.51|53.21|52.51|53.18|52.48|8
1655727630000|2022-06-20 12:20:30|53.2|52.5|53.23|52.53|53.23|52.53|53.2|52.5|14
1655727640000|2022-06-20 12:20:40|53.22|52.52|53.26|52.56|53.26|52.56|53.22|52.52|5
1655727650000|2022-06-20 12:20:50|53.25|52.55|53.24|52.54|53.25|52.55|53.24|52.54|4
1655727660000|2022-06-20 12:21:00|53.25|52.55|53.25|52.55|53.26|52.56|53.24|52.54|11
1655727670000|2022-06-20 12:21:10|53.24|52.54|53.25|52.55|53.26|52.56|53.21|52.51|19
1655727680000|2022-06-20 12:21:20|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|4
1655727690000|2022-06-20 12:21:30|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|2
1655727700000|2022-06-20 12:21:40|53.27|52.57|53.28|52.58|53.29|52.59|53.26|52.56|12
1655727710000|2022-06-20 12:21:50|53.27|52.57|53.28|52.58|53.28|52.58|53.26|52.56|5
1655727720000|2022-06-20 12:22:00|53.29|52.59|53.28|52.58|53.29|52.59|53.26|52.56|8
1655727730000|2022-06-20 12:22:10|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|11
1655727740000|2022-06-20 12:22:20|53.28|52.58|53.27|52.57|53.29|52.59|53.27|52.57|13
1655727750000|2022-06-20 12:22:30|53.28|52.58|53.25|52.55|53.28|52.58|53.24|52.54|12
1655727760000|2022-06-20 12:22:40|53.24|52.54|53.26|52.56|53.27|52.57|53.24|52.54|9
1655727770000|2022-06-20 12:22:50|53.27|52.57|53.28|52.58|53.29|52.59|53.26|52.56|5
1655727780000|2022-06-20 12:23:00|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|3
1655727790000|2022-06-20 12:23:10|53.3|52.6|53.29|52.59|53.31|52.61|53.28|52.58|5
1655727800000|2022-06-20 12:23:20|53.31|52.61|53.3|52.6|53.31|52.61|53.29|52.59|5
1655727810000|2022-06-20 12:23:30|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|7
1655727820000|2022-06-20 12:23:40|53.3|52.6|53.28|52.58|53.31|52.61|53.28|52.58|12
1655727830000|2022-06-20 12:23:50|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|2
1655727840000|2022-06-20 12:24:00|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1655727850000|2022-06-20 12:24:10|53.3|52.6|53.29|52.59|53.3|52.6|53.29|52.59|2
1655727860000|2022-06-20 12:24:20|53.3|52.6|53.3|52.6|53.3|52.6|53.3|52.6|1
1655727870000|2022-06-20 12:24:30|53.31|52.61|53.37|52.67|53.38|52.68|53.31|52.61|7
1655727880000|2022-06-20 12:24:40|53.38|52.68|53.4|52.7|53.41|52.71|53.37|52.67|17
1655727890000|2022-06-20 12:24:50|53.39|52.69|53.46|52.76|53.48|52.78|53.39|52.69|13
1655727900000|2022-06-20 12:25:00|53.47|52.77|53.44|52.74|53.48|52.78|53.43|52.73|10
1655727910000|2022-06-20 12:25:10|53.43|52.73|53.46|52.76|53.46|52.76|53.43|52.73|12
1655727920000|2022-06-20 12:25:20|53.47|52.77|53.48|52.78|53.49|52.79|53.46|52.76|15
1655727930000|2022-06-20 12:25:30|53.47|52.77|53.43|52.73|53.49|52.79|53.42|52.72|18
1655727940000|2022-06-20 12:25:40|53.44|52.74|53.37|52.67|53.46|52.76|53.37|52.67|15
1655727950000|2022-06-20 12:25:50|53.38|52.68|53.38|52.68|53.39|52.69|53.36|52.66|17
1655727960000|2022-06-20 12:26:00|53.39|52.69|53.3|52.6|53.39|52.69|53.3|52.6|20
1655727970000|2022-06-20 12:26:10|53.27|52.57|53.29|52.59|53.29|52.59|53.27|52.57|10
1655727980000|2022-06-20 12:26:20|53.28|52.58|53.23|52.53|53.29|52.59|53.22|52.52|19
1655727990000|2022-06-20 12:26:30|53.22|52.52|53.19|52.49|53.23|52.53|53.19|52.49|26
1655728000000|2022-06-20 12:26:40|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|16
1655728010000|2022-06-20 12:26:50|53.19|52.49|53.19|52.49|53.21|52.51|53.18|52.48|11
1655728020000|2022-06-20 12:27:00|53.17|52.47|53.11|52.41|53.19|52.49|53.11|52.41|15
1655728030000|2022-06-20 12:27:10|53.1|52.4|53.04|52.34|53.13|52.43|53.04|52.34|16
1655728040000|2022-06-20 12:27:20|53.05|52.35|53.06|52.36|53.09|52.39|53.03|52.33|16
1655728050000|2022-06-20 12:27:30|53.05|52.35|53.02|52.32|53.06|52.36|53.01|52.31|9
1655728060000|2022-06-20 12:27:40|53.01|52.31|53|52.3|53.02|52.32|53|52.3|14
1655728070000|2022-06-20 12:27:50|53.01|52.31|53.01|52.31|53.04|52.34|52.98|52.28|12
1655728080000|2022-06-20 12:28:00|53.02|52.32|53.08|52.38|53.09|52.39|53.01|52.31|21
1655728090000|2022-06-20 12:28:10|53.09|52.39|53.05|52.35|53.09|52.39|53.05|52.35|14
1655728100000|2022-06-20 12:28:20|53.07|52.37|53.06|52.36|53.09|52.39|53.04|52.34|15
1655728110000|2022-06-20 12:28:30|53.07|52.37|53.05|52.35|53.08|52.38|53.02|52.32|19
1655728120000|2022-06-20 12:28:40|53.06|52.36|53.02|52.32|53.07|52.37|52.99|52.29|16
1655728130000|2022-06-20 12:28:50|53.03|52.33|52.98|52.28|53.03|52.33|52.98|52.28|11
1655728140000|2022-06-20 12:29:00|52.97|52.27|52.91|52.21|52.97|52.27|52.91|52.21|7
1655728150000|2022-06-20 12:29:10|52.9|52.2|52.82|52.12|52.91|52.21|52.82|52.12|15
1655728160000|2022-06-20 12:29:20|52.81|52.11|52.79|52.09|52.83|52.13|52.78|52.08|13
1655728170000|2022-06-20 12:29:30|52.8|52.1|52.73|52.03|52.8|52.1|52.71|52.01|16
1655728180000|2022-06-20 12:29:40|52.72|52.02|52.76|52.06|52.77|52.07|52.72|52.02|9
1655728190000|2022-06-20 12:29:50|52.77|52.07|52.77|52.07|52.78|52.08|52.76|52.06|8
1655728200000|2022-06-20 12:30:00|52.78|52.08|52.74|52.04|52.78|52.08|52.72|52.02|21
1655728210000|2022-06-20 12:30:10|52.73|52.03|52.66|51.96|52.74|52.04|52.65|51.95|17
1655728220000|2022-06-20 12:30:20|52.67|51.97|52.76|52.06|52.79|52.09|52.67|51.97|18
1655728230000|2022-06-20 12:30:30|52.75|52.05|52.83|52.13|52.84|52.14|52.75|52.05|14
1655728240000|2022-06-20 12:30:40|52.82|52.12|52.87|52.17|52.87|52.17|52.81|52.11|16
1655728250000|2022-06-20 12:30:50|52.86|52.16|52.85|52.15|52.87|52.17|52.81|52.11|13
1655728260000|2022-06-20 12:31:00|52.84|52.14|52.85|52.15|52.87|52.17|52.82|52.12|13
1655728270000|2022-06-20 12:31:10|52.84|52.14|52.83|52.13|52.86|52.16|52.81|52.11|16
1655728280000|2022-06-20 12:31:20|52.84|52.14|52.86|52.16|52.86|52.16|52.84|52.14|5
1655728290000|2022-06-20 12:31:30|52.87|52.17|52.88|52.18|52.89|52.19|52.85|52.15|15
1655728300000|2022-06-20 12:31:40|52.87|52.17|52.89|52.19|52.89|52.19|52.87|52.17|4
1655728310000|2022-06-20 12:31:50|52.87|52.17|52.89|52.19|52.9|52.2|52.86|52.16|15
1655728320000|2022-06-20 12:32:00|52.88|52.18|52.88|52.18|52.88|52.18|52.86|52.16|6
1655728330000|2022-06-20 12:32:10|52.89|52.19|52.88|52.18|52.9|52.2|52.88|52.18|8
1655728340000|2022-06-20 12:32:20|52.89|52.19|52.88|52.18|52.91|52.21|52.87|52.17|14
1655728350000|2022-06-20 12:32:30|52.89|52.19|52.95|52.25|52.96|52.26|52.88|52.18|14
1655728360000|2022-06-20 12:32:40|52.94|52.24|52.93|52.23|52.95|52.25|52.92|52.22|11
1655728370000|2022-06-20 12:32:50|52.92|52.22|52.92|52.22|52.93|52.23|52.91|52.21|7
1655728380000|2022-06-20 12:33:00|52.9|52.2|52.92|52.22|52.92|52.22|52.9|52.2|8
1655728390000|2022-06-20 12:33:10|52.91|52.21|52.9|52.2|52.93|52.23|52.89|52.19|14
1655728400000|2022-06-20 12:33:20|52.89|52.19|52.83|52.13|52.9|52.2|52.82|52.12|9
1655728410000|2022-06-20 12:33:30|52.82|52.12|52.78|52.08|52.83|52.13|52.76|52.06|22
1655728420000|2022-06-20 12:33:40|52.79|52.09|52.77|52.07|52.79|52.09|52.76|52.06|7
1655728430000|2022-06-20 12:33:50|52.78|52.08|52.71|52.01|52.78|52.08|52.68|51.98|18
1655728440000|2022-06-20 12:34:00|52.72|52.02|52.78|52.08|52.78|52.08|52.71|52.01|18
1655728450000|2022-06-20 12:34:10|52.77|52.07|52.73|52.03|52.8|52.1|52.7|52|19
1655728460000|2022-06-20 12:34:20|52.74|52.04|52.67|51.97|52.74|52.04|52.65|51.95|17
1655728470000|2022-06-20 12:34:30|52.66|51.96|52.7|52|52.72|52.02|52.66|51.96|17
1655728480000|2022-06-20 12:34:40|52.69|51.99|52.65|51.95|52.7|52|52.64|51.94|16
1655728490000|2022-06-20 12:34:50|52.64|51.94|52.62|51.92|52.64|51.94|52.6|51.9|12
1655728500000|2022-06-20 12:35:00|52.63|51.93|52.67|51.97|52.69|51.99|52.63|51.93|13
1655728510000|2022-06-20 12:35:10|52.68|51.98|52.67|51.97|52.68|51.98|52.65|51.95|15
1655728520000|2022-06-20 12:35:20|52.65|51.95|52.6|51.9|52.65|51.95|52.58|51.88|18
1655728530000|2022-06-20 12:35:30|52.61|51.91|52.62|51.92|52.63|51.93|52.6|51.9|14
1655728540000|2022-06-20 12:35:40|52.6|51.9|52.61|51.91|52.62|51.92|52.59|51.89|10
1655728550000|2022-06-20 12:35:50|52.62|51.92|52.62|51.92|52.65|51.95|52.61|51.91|14
1655728560000|2022-06-20 12:36:00|52.63|51.93|52.7|52|52.71|52.01|52.63|51.93|16
1655728570000|2022-06-20 12:36:10|52.69|51.99|52.71|52.01|52.72|52.02|52.67|51.97|19
1655728580000|2022-06-20 12:36:20|52.72|52.02|52.7|52|52.73|52.03|52.7|52|12
1655728590000|2022-06-20 12:36:30|52.72|52.02|52.71|52.01|52.72|52.02|52.69|51.99|4
1655728600000|2022-06-20 12:36:40|52.72|52.02|52.72|52.02|52.72|52.02|52.71|52.01|11
1655728610000|2022-06-20 12:36:50|52.71|52.01|52.72|52.02|52.72|52.02|52.71|52.01|8
1655728630000|2022-06-20 12:37:10|52.73|52.03|52.71|52.01|52.73|52.03|52.71|52.01|5
1655728640000|2022-06-20 12:37:20|52.72|52.02|52.75|52.05|52.76|52.06|52.72|52.02|16
1655728650000|2022-06-20 12:37:30|52.76|52.06|52.75|52.05|52.77|52.07|52.75|52.05|17
1655728660000|2022-06-20 12:37:40|52.76|52.06|52.76|52.06|52.77|52.07|52.75|52.05|13
1655728670000|2022-06-20 12:37:50|52.77|52.07|52.83|52.13|52.84|52.14|52.76|52.06|15
1655728680000|2022-06-20 12:38:00|52.84|52.14|52.81|52.11|52.86|52.16|52.81|52.11|17
1655728690000|2022-06-20 12:38:10|52.8|52.1|52.81|52.11|52.82|52.12|52.78|52.08|9
1655728700000|2022-06-20 12:38:20|52.82|52.12|52.84|52.14|52.84|52.14|52.81|52.11|10
1655728710000|2022-06-20 12:38:30|52.85|52.15|52.84|52.14|52.88|52.18|52.82|52.12|16
1655728720000|2022-06-20 12:38:40|52.85|52.15|52.84|52.14|52.85|52.15|52.82|52.12|11
1655728730000|2022-06-20 12:38:50|52.85|52.15|52.84|52.14|52.87|52.17|52.8|52.1|19
1655728740000|2022-06-20 12:39:00|52.83|52.13|52.84|52.14|52.85|52.15|52.82|52.12|16
1655728750000|2022-06-20 12:39:10|52.83|52.13|52.84|52.14|52.86|52.16|52.82|52.12|11
1655728760000|2022-06-20 12:39:20|52.83|52.13|52.81|52.11|52.85|52.15|52.81|52.11|9
1655728770000|2022-06-20 12:39:30|52.84|52.14|52.79|52.09|52.84|52.14|52.77|52.07|12
1655728780000|2022-06-20 12:39:40|52.8|52.1|52.8|52.1|52.81|52.11|52.77|52.07|15
1655728790000|2022-06-20 12:39:50|52.79|52.09|52.8|52.1|52.8|52.1|52.78|52.08|6
1655728800000|2022-06-20 12:40:00|52.78|52.08|52.77|52.07|52.81|52.11|52.75|52.05|13
1655728810000|2022-06-20 12:40:10|52.78|52.08|52.78|52.08|52.79|52.09|52.76|52.06|8
1655728820000|2022-06-20 12:40:20|52.75|52.05|52.8|52.1|52.81|52.11|52.75|52.05|10
1655728830000|2022-06-20 12:40:30|52.79|52.09|52.76|52.06|52.81|52.11|52.75|52.05|16
1655728840000|2022-06-20 12:40:40|52.75|52.05|52.72|52.02|52.77|52.07|52.72|52.02|12
1655728850000|2022-06-20 12:40:50|52.7|52|52.74|52.04|52.74|52.04|52.68|51.98|11
1655728860000|2022-06-20 12:41:00|52.73|52.03|52.72|52.02|52.74|52.04|52.7|52|16
1655728870000|2022-06-20 12:41:10|52.69|51.99|52.7|52|52.74|52.04|52.69|51.99|16
1655728880000|2022-06-20 12:41:20|52.67|51.97|52.67|51.97|52.7|52|52.66|51.96|9
1655728890000|2022-06-20 12:41:30|52.68|51.98|52.71|52.01|52.71|52.01|52.67|51.97|13
1655728900000|2022-06-20 12:41:40|52.7|52|52.68|51.98|52.7|52|52.66|51.96|11
1655728910000|2022-06-20 12:41:50|52.67|51.97|52.66|51.96|52.68|51.98|52.64|51.94|10
1655728920000|2022-06-20 12:42:00|52.65|51.95|52.66|51.96|52.67|51.97|52.65|51.95|10
1655728930000|2022-06-20 12:42:10|52.67|51.97|52.69|51.99|52.7|52|52.65|51.95|14
1655728940000|2022-06-20 12:42:20|52.68|51.98|52.67|51.97|52.71|52.01|52.67|51.97|11
1655728950000|2022-06-20 12:42:30|52.68|51.98|52.67|51.97|52.72|52.02|52.65|51.95|15
1655728960000|2022-06-20 12:42:40|52.66|51.96|52.66|51.96|52.67|51.97|52.65|51.95|5
1655728970000|2022-06-20 12:42:50|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|2
1655728980000|2022-06-20 12:43:00|52.64|51.94|52.66|51.96|52.67|51.97|52.64|51.94|8
1655728990000|2022-06-20 12:43:10|52.64|51.94|52.65|51.95|52.65|51.95|52.63|51.93|8
1655729000000|2022-06-20 12:43:20|52.66|51.96|52.65|51.95|52.66|51.96|52.64|51.94|10
1655729010000|2022-06-20 12:43:30|52.64|51.94|52.64|51.94|52.65|51.95|52.64|51.94|7
1655729020000|2022-06-20 12:43:40|52.65|51.95|52.67|51.97|52.68|51.98|52.65|51.95|7
1655729030000|2022-06-20 12:43:50|52.66|51.96|52.67|51.97|52.68|51.98|52.65|51.95|13
1655729040000|2022-06-20 12:44:00|52.65|51.95|52.62|51.92|52.69|51.99|52.62|51.92|15
1655729050000|2022-06-20 12:44:10|52.61|51.91|52.62|51.92|52.65|51.95|52.61|51.91|10
1655729060000|2022-06-20 12:44:20|52.64|51.94|52.63|51.93|52.64|51.94|52.62|51.92|6
1655729070000|2022-06-20 12:44:30|52.64|51.94|52.7|52|52.7|52|52.62|51.92|11
1655729090000|2022-06-20 12:44:50|52.66|51.96|52.67|51.97|52.7|52|52.66|51.96|10
1655729100000|2022-06-20 12:45:00|52.66|51.96|52.63|51.93|52.69|51.99|52.62|51.92|16
1655729110000|2022-06-20 12:45:10|52.64|51.94|52.66|51.96|52.66|51.96|52.64|51.94|3
1655729120000|2022-06-20 12:45:20|52.67|51.97|52.7|52|52.72|52.02|52.67|51.97|9
1655729130000|2022-06-20 12:45:30|52.69|51.99|52.69|51.99|52.71|52.01|52.68|51.98|15
1655729140000|2022-06-20 12:45:40|52.67|51.97|52.65|51.95|52.68|51.98|52.65|51.95|9
1655729150000|2022-06-20 12:45:50|52.66|51.96|52.66|51.96|52.66|51.96|52.63|51.93|11
1655729160000|2022-06-20 12:46:00|52.65|51.95|52.65|51.95|52.67|51.97|52.64|51.94|16
1655729170000|2022-06-20 12:46:10|52.66|51.96|52.64|51.94|52.67|51.97|52.63|51.93|8
1655729180000|2022-06-20 12:46:20|52.65|51.95|52.68|51.98|52.69|51.99|52.65|51.95|14
1655729190000|2022-06-20 12:46:30|52.69|51.99|52.71|52.01|52.71|52.01|52.69|51.99|13
1655729200000|2022-06-20 12:46:40|52.7|52|52.72|52.02|52.74|52.04|52.7|52|12
1655729210000|2022-06-20 12:46:50|52.71|52.01|52.65|51.95|52.74|52.04|52.63|51.93|21
1655729220000|2022-06-20 12:47:00|52.64|51.94|52.65|51.95|52.66|51.96|52.63|51.93|8
1655729230000|2022-06-20 12:47:10|52.66|51.96|52.65|51.95|52.66|51.96|52.62|51.92|13
1655729240000|2022-06-20 12:47:20|52.64|51.94|52.64|51.94|52.67|51.97|52.62|51.92|9
1655729250000|2022-06-20 12:47:30|52.62|51.92|52.64|51.94|52.65|51.95|52.62|51.92|7
1655729260000|2022-06-20 12:47:40|52.63|51.93|52.63|51.93|52.63|51.93|52.61|51.91|5
1655729270000|2022-06-20 12:47:50|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|4
1655729280000|2022-06-20 12:48:00|52.61|51.91|52.62|51.92|52.63|51.93|52.61|51.91|4
1655729290000|2022-06-20 12:48:10|52.63|51.93|52.63|51.93|52.63|51.93|52.63|51.93|1
1655729300000|2022-06-20 12:48:20|52.64|51.94|52.63|51.93|52.64|51.94|52.62|51.92|13
1655729310000|2022-06-20 12:48:30|52.64|51.94|52.62|51.92|52.64|51.94|52.62|51.92|2
1655729320000|2022-06-20 12:48:40|52.63|51.93|52.68|51.98|52.68|51.98|52.62|51.92|12
1655729330000|2022-06-20 12:48:50|52.67|51.97|52.66|51.96|52.69|51.99|52.65|51.95|9
1655729340000|2022-06-20 12:49:00|52.65|51.95|52.67|51.97|52.67|51.97|52.65|51.95|7
1655729350000|2022-06-20 12:49:10|52.68|51.98|52.63|51.93|52.68|51.98|52.62|51.92|12
1655729360000|2022-06-20 12:49:20|52.64|51.94|52.69|51.99|52.69|51.99|52.63|51.93|17
1655729370000|2022-06-20 12:49:30|52.7|52|52.71|52.01|52.71|52.01|52.69|51.99|4
1655729380000|2022-06-20 12:49:40|52.72|52.02|52.72|52.02|52.74|52.04|52.71|52.01|10
1655729390000|2022-06-20 12:49:50|52.73|52.03|52.7|52|52.73|52.03|52.7|52|9
1655729400000|2022-06-20 12:50:00|52.72|52.02|52.72|52.02|52.72|52.02|52.71|52.01|3
1655729410000|2022-06-20 12:50:10|52.71|52.01|52.71|52.01|52.73|52.03|52.71|52.01|5
1655729420000|2022-06-20 12:50:20|52.7|52|52.7|52|52.71|52.01|52.7|52|3
1655729430000|2022-06-20 12:50:30|52.71|52.01|52.69|51.99|52.71|52.01|52.66|51.96|7
1655729440000|2022-06-20 12:50:40|52.68|51.98|52.7|52|52.7|52|52.67|51.97|9
1655729450000|2022-06-20 12:50:50|52.69|51.99|52.71|52.01|52.71|52.01|52.68|51.98|10
1655729460000|2022-06-20 12:51:00|52.72|52.02|52.73|52.03|52.74|52.04|52.72|52.02|10
1655729470000|2022-06-20 12:51:10|52.74|52.04|52.77|52.07|52.78|52.08|52.74|52.04|13
1655729480000|2022-06-20 12:51:20|52.76|52.06|52.69|51.99|52.78|52.08|52.69|51.99|14
1655729490000|2022-06-20 12:51:30|52.68|51.98|52.73|52.03|52.75|52.05|52.68|51.98|17
1655729500000|2022-06-20 12:51:40|52.72|52.02|52.71|52.01|52.73|52.03|52.71|52.01|10
1655729510000|2022-06-20 12:51:50|52.72|52.02|52.68|51.98|52.72|52.02|52.66|51.96|12
1655729520000|2022-06-20 12:52:00|52.69|51.99|52.69|51.99|52.69|51.99|52.67|51.97|18
1655729530000|2022-06-20 12:52:10|52.68|51.98|52.68|51.98|52.71|52.01|52.67|51.97|12
1655729540000|2022-06-20 12:52:20|52.69|51.99|52.7|52|52.71|52.01|52.68|51.98|12
1655729550000|2022-06-20 12:52:30|52.69|51.99|52.7|52|52.7|52|52.68|51.98|5
1655729560000|2022-06-20 12:52:40|52.71|52.01|52.69|51.99|52.72|52.02|52.69|51.99|11
1655729570000|2022-06-20 12:52:50|52.7|52|52.69|51.99|52.71|52.01|52.68|51.98|11
1655729580000|2022-06-20 12:53:00|52.68|51.98|52.69|51.99|52.71|52.01|52.68|51.98|9
1655729590000|2022-06-20 12:53:10|52.7|52|52.71|52.01|52.71|52.01|52.69|51.99|4
1655729600000|2022-06-20 12:53:20|52.7|52|52.72|52.02|52.72|52.02|52.7|52|6
1655729610000|2022-06-20 12:53:30|52.7|52|52.7|52|52.72|52.02|52.69|51.99|15
1655729620000|2022-06-20 12:53:40|52.69|51.99|52.7|52|52.71|52.01|52.68|51.98|14
1655729630000|2022-06-20 12:53:50|52.69|51.99|52.72|52.02|52.72|52.02|52.69|51.99|8
1655729640000|2022-06-20 12:54:00|52.71|52.01|52.7|52|52.72|52.02|52.7|52|12
1655729650000|2022-06-20 12:54:10|52.71|52.01|52.69|51.99|52.71|52.01|52.69|51.99|9
1655729660000|2022-06-20 12:54:20|52.7|52|52.7|52|52.7|52|52.69|51.99|13
1655729670000|2022-06-20 12:54:30|52.69|51.99|52.66|51.96|52.7|52|52.65|51.95|16
1655729680000|2022-06-20 12:54:40|52.67|51.97|52.66|51.96|52.67|51.97|52.65|51.95|8
1655729690000|2022-06-20 12:54:50|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|4
1655729700000|2022-06-20 12:55:00|52.65|51.95|52.65|51.95|52.66|51.96|52.64|51.94|5
1655729710000|2022-06-20 12:55:10|52.66|51.96|52.64|51.94|52.67|51.97|52.64|51.94|15
1655729720000|2022-06-20 12:55:20|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1655729740000|2022-06-20 12:55:40|52.65|51.95|52.66|51.96|52.66|51.96|52.64|51.94|8
1655729750000|2022-06-20 12:55:50|52.65|51.95|52.63|51.93|52.65|51.95|52.61|51.91|11
1655729760000|2022-06-20 12:56:00|52.62|51.92|52.6|51.9|52.62|51.92|52.6|51.9|12
1655729770000|2022-06-20 12:56:10|52.61|51.91|52.66|51.96|52.66|51.96|52.6|51.9|10
1655729780000|2022-06-20 12:56:20|52.65|51.95|52.63|51.93|52.66|51.96|52.63|51.93|9
1655729790000|2022-06-20 12:56:30|52.62|51.92|52.63|51.93|52.65|51.95|52.62|51.92|8
1655729800000|2022-06-20 12:56:40|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|4
1655729810000|2022-06-20 12:56:50|52.61|51.91|52.6|51.9|52.62|51.92|52.59|51.89|5
1655729820000|2022-06-20 12:57:00|52.59|51.89|52.62|51.92|52.62|51.92|52.59|51.89|9
1655729830000|2022-06-20 12:57:10|52.61|51.91|52.66|51.96|52.67|51.97|52.61|51.91|14
1655729840000|2022-06-20 12:57:20|52.67|51.97|52.64|51.94|52.67|51.97|52.62|51.92|10
1655729850000|2022-06-20 12:57:30|52.65|51.95|52.62|51.92|52.65|51.95|52.61|51.91|3
1655729860000|2022-06-20 12:57:40|52.61|51.91|52.63|51.93|52.64|51.94|52.6|51.9|10
1655729870000|2022-06-20 12:57:50|52.64|51.94|52.64|51.94|52.64|51.94|52.62|51.92|11
1655729880000|2022-06-20 12:58:00|52.65|51.95|52.65|51.95|52.67|51.97|52.63|51.93|12
1655729890000|2022-06-20 12:58:10|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|8
1655729900000|2022-06-20 12:58:20|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|4
1655729910000|2022-06-20 12:58:30|52.66|51.96|52.66|51.96|52.66|51.96|52.64|51.94|3
1655729920000|2022-06-20 12:58:40|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|8
1655729940000|2022-06-20 12:59:00|52.67|51.97|52.68|51.98|52.68|51.98|52.66|51.96|6
1655729950000|2022-06-20 12:59:10|52.69|51.99|52.73|52.03|52.73|52.03|52.69|51.99|8
1655729960000|2022-06-20 12:59:20|52.72|52.02|52.73|52.03|52.73|52.03|52.72|52.02|2
1655729970000|2022-06-20 12:59:30|52.72|52.02|52.74|52.04|52.74|52.04|52.71|52.01|7
1655729980000|2022-06-20 12:59:40|52.75|52.05|52.74|52.04|52.75|52.05|52.74|52.04|2
1655729990000|2022-06-20 12:59:50|52.75|52.05|52.76|52.06|52.76|52.06|52.75|52.05|2
1655730000000|2022-06-20 13:00:00|52.77|52.07|52.7|52|52.78|52.08|52.69|51.99|15
1655730010000|2022-06-20 13:00:10|52.71|52.01|52.71|52.01|52.73|52.03|52.69|51.99|13
1655730020000|2022-06-20 13:00:20|52.69|51.99|52.71|52.01|52.71|52.01|52.69|51.99|3
1655730030000|2022-06-20 13:00:30|52.7|52|52.71|52.01|52.71|52.01|52.69|51.99|6
1655730040000|2022-06-20 13:00:40|52.7|52|52.71|52.01|52.71|52.01|52.68|51.98|7
1655730050000|2022-06-20 13:00:50|52.7|52|52.71|52.01|52.72|52.02|52.7|52|4
1655730060000|2022-06-20 13:01:00|52.7|52|52.71|52.01|52.71|52.01|52.69|51.99|6
1655730070000|2022-06-20 13:01:10|52.7|52|52.72|52.02|52.72|52.02|52.7|52|13
1655730080000|2022-06-20 13:01:20|52.73|52.03|52.71|52.01|52.73|52.03|52.7|52|10
1655730090000|2022-06-20 13:01:30|52.72|52.02|52.71|52.01|52.72|52.02|52.71|52.01|8
1655730100000|2022-06-20 13:01:40|52.69|51.99|52.73|52.03|52.73|52.03|52.69|51.99|10
1655730110000|2022-06-20 13:01:50|52.74|52.04|52.72|52.02|52.74|52.04|52.72|52.02|4
1655730120000|2022-06-20 13:02:00|52.73|52.03|52.73|52.03|52.75|52.05|52.72|52.02|9
1655730130000|2022-06-20 13:02:10|52.72|52.02|52.74|52.04|52.74|52.04|52.72|52.02|7
1655730140000|2022-06-20 13:02:20|52.73|52.03|52.73|52.03|52.74|52.04|52.73|52.03|3
1655730150000|2022-06-20 13:02:30|52.74|52.04|52.73|52.03|52.74|52.04|52.73|52.03|2
1655730160000|2022-06-20 13:02:40|52.72|52.02|52.73|52.03|52.73|52.03|52.71|52.01|11
1655730170000|2022-06-20 13:02:50|52.72|52.02|52.72|52.02|52.72|52.02|52.71|52.01|13
1655730180000|2022-06-20 13:03:00|52.7|52|52.66|51.96|52.71|52.01|52.66|51.96|10
1655730190000|2022-06-20 13:03:10|52.68|51.98|52.61|51.91|52.68|51.98|52.61|51.91|16
1655730200000|2022-06-20 13:03:20|52.62|51.92|52.58|51.88|52.62|51.92|52.56|51.86|13
1655730210000|2022-06-20 13:03:30|52.57|51.87|52.58|51.88|52.58|51.88|52.56|51.86|14
1655730220000|2022-06-20 13:03:40|52.57|51.87|52.58|51.88|52.58|51.88|52.56|51.86|3
1655730230000|2022-06-20 13:03:50|52.59|51.89|52.61|51.91|52.62|51.92|52.59|51.89|7
1655730240000|2022-06-20 13:04:00|52.6|51.9|52.59|51.89|52.61|51.91|52.57|51.87|9
1655730250000|2022-06-20 13:04:10|52.58|51.88|52.6|51.9|52.61|51.91|52.58|51.88|9
1655730260000|2022-06-20 13:04:20|52.61|51.91|52.63|51.93|52.64|51.94|52.61|51.91|14
1655730270000|2022-06-20 13:04:30|52.64|51.94|52.64|51.94|52.64|51.94|52.61|51.91|13
1655730280000|2022-06-20 13:04:40|52.63|51.93|52.63|51.93|52.63|51.93|52.62|51.92|13
1655730290000|2022-06-20 13:04:50|52.64|51.94|52.64|51.94|52.65|51.95|52.62|51.92|15
1655730300000|2022-06-20 13:05:00|52.63|51.93|52.63|51.93|52.64|51.94|52.62|51.92|13
1655730310000|2022-06-20 13:05:10|52.62|51.92|52.63|51.93|52.66|51.96|52.62|51.92|14
1655730320000|2022-06-20 13:05:20|52.62|51.92|52.61|51.91|52.63|51.93|52.6|51.9|11
1655730330000|2022-06-20 13:05:30|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|5
1655730340000|2022-06-20 13:05:40|52.61|51.91|52.59|51.89|52.61|51.91|52.57|51.87|6
1655730350000|2022-06-20 13:05:50|52.57|51.87|52.6|51.9|52.6|51.9|52.57|51.87|3
1655730360000|2022-06-20 13:06:00|52.58|51.88|52.56|51.86|52.6|51.9|52.56|51.86|4
1655730370000|2022-06-20 13:06:10|52.55|51.85|52.41|51.71|52.57|51.87|52.41|51.71|16
1655730380000|2022-06-20 13:06:20|52.4|51.7|52.41|51.71|52.42|51.72|52.4|51.7|9
1655730390000|2022-06-20 13:06:30|52.42|51.72|52.43|51.73|52.43|51.73|52.42|51.72|2
1655730400000|2022-06-20 13:06:40|52.44|51.74|52.45|51.75|52.46|51.76|52.43|51.73|8
1655730410000|2022-06-20 13:06:50|52.46|51.76|52.45|51.75|52.46|51.76|52.44|51.74|5
1655730420000|2022-06-20 13:07:00|52.46|51.76|52.48|51.78|52.48|51.78|52.46|51.76|5
1655730430000|2022-06-20 13:07:10|52.49|51.79|52.45|51.75|52.49|51.79|52.44|51.74|8
1655730440000|2022-06-20 13:07:20|52.44|51.74|52.44|51.74|52.45|51.75|52.44|51.74|3
1655730450000|2022-06-20 13:07:30|52.45|51.75|52.45|51.75|52.46|51.76|52.44|51.74|14
1655730460000|2022-06-20 13:07:40|52.43|51.73|52.45|51.75|52.45|51.75|52.43|51.73|4
1655730470000|2022-06-20 13:07:50|52.43|51.73|52.47|51.77|52.49|51.79|52.43|51.73|9
1655730480000|2022-06-20 13:08:00|52.48|51.78|52.48|51.78|52.5|51.8|52.47|51.77|14
1655730490000|2022-06-20 13:08:10|52.47|51.77|52.49|51.79|52.49|51.79|52.47|51.77|13
1655730500000|2022-06-20 13:08:20|52.5|51.8|52.49|51.79|52.5|51.8|52.48|51.78|4
1655730510000|2022-06-20 13:08:30|52.48|51.78|52.48|51.78|52.49|51.79|52.47|51.77|8
1655730520000|2022-06-20 13:08:40|52.47|51.77|52.47|51.77|52.47|51.77|52.47|51.77|1
1655730530000|2022-06-20 13:08:50|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|4
1655730540000|2022-06-20 13:09:00|52.48|51.78|52.47|51.77|52.49|51.79|52.45|51.75|14
1655730550000|2022-06-20 13:09:10|52.46|51.76|52.46|51.76|52.47|51.77|52.46|51.76|5
1655730560000|2022-06-20 13:09:20|52.47|51.77|52.49|51.79|52.5|51.8|52.47|51.77|7
1655730570000|2022-06-20 13:09:30|52.48|51.78|52.57|51.87|52.59|51.89|52.48|51.78|10
1655730580000|2022-06-20 13:09:40|52.59|51.89|52.59|51.89|52.6|51.9|52.59|51.89|9
1655730590000|2022-06-20 13:09:50|52.61|51.91|52.64|51.94|52.64|51.94|52.61|51.91|10
1655730600000|2022-06-20 13:10:00|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|6
1655730610000|2022-06-20 13:10:10|52.65|51.95|52.63|51.93|52.66|51.96|52.61|51.91|11
1655730620000|2022-06-20 13:10:20|52.64|51.94|52.63|51.93|52.64|51.94|52.6|51.9|13
1655730630000|2022-06-20 13:10:30|52.62|51.92|52.64|51.94|52.64|51.94|52.62|51.92|14
1655730640000|2022-06-20 13:10:40|52.62|51.92|52.59|51.89|52.62|51.92|52.57|51.87|12
1655730650000|2022-06-20 13:10:50|52.57|51.87|52.59|51.89|52.59|51.89|52.57|51.87|4
1655730660000|2022-06-20 13:11:00|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|8
1655730670000|2022-06-20 13:11:10|52.59|51.89|52.6|51.9|52.61|51.91|52.59|51.89|6
1655730680000|2022-06-20 13:11:20|52.61|51.91|52.61|51.91|52.62|51.92|52.61|51.91|5
1655730690000|2022-06-20 13:11:30|52.62|51.92|52.64|51.94|52.65|51.95|52.62|51.92|6
1655730700000|2022-06-20 13:11:40|52.63|51.93|52.64|51.94|52.66|51.96|52.63|51.93|10
1655730710000|2022-06-20 13:11:50|52.65|51.95|52.67|51.97|52.67|51.97|52.64|51.94|7
1655730720000|2022-06-20 13:12:00|52.66|51.96|52.67|51.97|52.68|51.98|52.65|51.95|12
1655730730000|2022-06-20 13:12:10|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|8
1655730740000|2022-06-20 13:12:20|52.68|51.98|52.7|52|52.7|52|52.67|51.97|9
1655730750000|2022-06-20 13:12:30|52.69|51.99|52.71|52.01|52.71|52.01|52.69|51.99|9
1655730760000|2022-06-20 13:12:40|52.72|52.02|52.7|52|52.72|52.02|52.68|51.98|4
1655730770000|2022-06-20 13:12:50|52.71|52.01|52.72|52.02|52.72|52.02|52.68|51.98|6
1655730780000|2022-06-20 13:13:00|52.71|52.01|52.73|52.03|52.74|52.04|52.71|52.01|13
1655730790000|2022-06-20 13:13:10|52.74|52.04|52.69|51.99|52.74|52.04|52.68|51.98|13
1655730800000|2022-06-20 13:13:20|52.7|52|52.7|52|52.73|52.03|52.68|51.98|8
1655730810000|2022-06-20 13:13:30|52.67|51.97|52.69|51.99|52.69|51.99|52.66|51.96|3
1655730820000|2022-06-20 13:13:40|52.68|51.98|52.65|51.95|52.68|51.98|52.65|51.95|15
1655730830000|2022-06-20 13:13:50|52.66|51.96|52.66|51.96|52.68|51.98|52.64|51.94|19
1655730840000|2022-06-20 13:14:00|52.65|51.95|52.67|51.97|52.67|51.97|52.65|51.95|7
1655730850000|2022-06-20 13:14:10|52.66|51.96|52.64|51.94|52.66|51.96|52.62|51.92|15
1655730860000|2022-06-20 13:14:20|52.65|51.95|52.68|51.98|52.68|51.98|52.6|51.9|13
1655730870000|2022-06-20 13:14:30|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|2
1655730880000|2022-06-20 13:14:40|52.69|51.99|52.73|52.03|52.74|52.04|52.69|51.99|11
1655730890000|2022-06-20 13:14:50|52.72|52.02|52.71|52.01|52.76|52.06|52.7|52|13
1655730900000|2022-06-20 13:15:00|52.69|51.99|52.72|52.02|52.72|52.02|52.68|51.98|18
1655730910000|2022-06-20 13:15:10|52.7|52|52.72|52.02|52.72|52.02|52.69|51.99|14
1655730920000|2022-06-20 13:15:20|52.73|52.03|52.72|52.02|52.75|52.05|52.72|52.02|14
1655730930000|2022-06-20 13:15:30|52.73|52.03|52.72|52.02|52.73|52.03|52.71|52.01|14
1655730940000|2022-06-20 13:15:40|52.7|52|52.72|52.02|52.72|52.02|52.7|52|3
1655730950000|2022-06-20 13:15:50|52.7|52|52.72|52.02|52.72|52.02|52.7|52|4
1655730960000|2022-06-20 13:16:00|52.73|52.03|52.71|52.01|52.74|52.04|52.71|52.01|6
1655730970000|2022-06-20 13:16:10|52.72|52.02|52.73|52.03|52.73|52.03|52.71|52.01|8
1655730980000|2022-06-20 13:16:20|52.72|52.02|52.74|52.04|52.74|52.04|52.71|52.01|11
1655730990000|2022-06-20 13:16:30|52.73|52.03|52.74|52.04|52.75|52.05|52.72|52.02|6
1655731000000|2022-06-20 13:16:40|52.75|52.05|52.76|52.06|52.76|52.06|52.75|52.05|8
1655731010000|2022-06-20 13:16:50|52.73|52.03|52.76|52.06|52.76|52.06|52.73|52.03|8
1655731020000|2022-06-20 13:17:00|52.77|52.07|52.76|52.06|52.8|52.1|52.75|52.05|9
1655731030000|2022-06-20 13:17:10|52.75|52.05|52.75|52.05|52.76|52.06|52.73|52.03|8
1655731040000|2022-06-20 13:17:20|52.74|52.04|52.77|52.07|52.77|52.07|52.74|52.04|3
1655731050000|2022-06-20 13:17:30|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|2
1655731060000|2022-06-20 13:17:40|52.76|52.06|52.82|52.12|52.82|52.12|52.76|52.06|17
1655731070000|2022-06-20 13:17:50|52.81|52.11|52.81|52.11|52.82|52.12|52.79|52.09|16
1655731080000|2022-06-20 13:18:00|52.82|52.12|52.85|52.15|52.85|52.15|52.82|52.12|6
1655731090000|2022-06-20 13:18:10|52.84|52.14|52.87|52.17|52.87|52.17|52.84|52.14|10
1655731100000|2022-06-20 13:18:20|52.86|52.16|52.86|52.16|52.87|52.17|52.84|52.14|7
1655731120000|2022-06-20 13:18:40|52.85|52.15|52.84|52.14|52.85|52.15|52.82|52.12|7
1655731130000|2022-06-20 13:18:50|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|6
1655731140000|2022-06-20 13:19:00|52.83|52.13|52.84|52.14|52.84|52.14|52.8|52.1|13
1655731150000|2022-06-20 13:19:10|52.83|52.13|52.83|52.13|52.84|52.14|52.81|52.11|8
1655731160000|2022-06-20 13:19:20|52.82|52.12|52.86|52.16|52.86|52.16|52.82|52.12|11
1655731170000|2022-06-20 13:19:30|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|10
1655731180000|2022-06-20 13:19:40|52.85|52.15|52.83|52.13|52.85|52.15|52.82|52.12|6
1655731190000|2022-06-20 13:19:50|52.84|52.14|52.84|52.14|52.85|52.15|52.84|52.14|3
1655731200000|2022-06-20 13:20:00|52.85|52.15|52.85|52.15|52.85|52.15|52.84|52.14|3
1655731210000|2022-06-20 13:20:10|52.84|52.14|52.85|52.15|52.86|52.16|52.84|52.14|4
1655731220000|2022-06-20 13:20:20|52.84|52.14|52.83|52.13|52.86|52.16|52.83|52.13|5
1655731230000|2022-06-20 13:20:30|52.81|52.11|52.82|52.12|52.83|52.13|52.8|52.1|13
1655731240000|2022-06-20 13:20:40|52.8|52.1|52.81|52.11|52.81|52.11|52.79|52.09|7
1655731250000|2022-06-20 13:20:50|52.78|52.08|52.74|52.04|52.8|52.1|52.74|52.04|15
1655731260000|2022-06-20 13:21:00|52.72|52.02|52.72|52.02|52.73|52.03|52.71|52.01|12
1655731270000|2022-06-20 13:21:10|52.71|52.01|52.73|52.03|52.73|52.03|52.69|51.99|12
1655731280000|2022-06-20 13:21:20|52.72|52.02|52.73|52.03|52.73|52.03|52.72|52.02|4
1655731290000|2022-06-20 13:21:30|52.72|52.02|52.76|52.06|52.77|52.07|52.72|52.02|13
1655731300000|2022-06-20 13:21:40|52.75|52.05|52.76|52.06|52.77|52.07|52.75|52.05|4
1655731310000|2022-06-20 13:21:50|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|3
1655731320000|2022-06-20 13:22:00|52.77|52.07|52.77|52.07|52.77|52.07|52.75|52.05|6
1655731330000|2022-06-20 13:22:10|52.76|52.06|52.75|52.05|52.76|52.06|52.73|52.03|12
1655731340000|2022-06-20 13:22:20|52.74|52.04|52.74|52.04|52.74|52.04|52.74|52.04|1
1655731350000|2022-06-20 13:22:30|52.75|52.05|52.75|52.05|52.77|52.07|52.75|52.05|3
1655731360000|2022-06-20 13:22:40|52.74|52.04|52.75|52.05|52.75|52.05|52.74|52.04|4
1655731370000|2022-06-20 13:22:50|52.74|52.04|52.75|52.05|52.77|52.07|52.74|52.04|9
1655731380000|2022-06-20 13:23:00|52.76|52.06|52.73|52.03|52.76|52.06|52.7|52|15
1655731390000|2022-06-20 13:23:10|52.72|52.02|52.71|52.01|52.73|52.03|52.71|52.01|8
1655731400000|2022-06-20 13:23:20|52.72|52.02|52.71|52.01|52.72|52.02|52.68|51.98|19
1655731410000|2022-06-20 13:23:30|52.69|51.99|52.7|52|52.7|52|52.69|51.99|2
1655731420000|2022-06-20 13:23:40|52.69|51.99|52.69|51.99|52.7|52|52.69|51.99|5
1655731430000|2022-06-20 13:23:50|52.7|52|52.71|52.01|52.71|52.01|52.69|51.99|7
1655731440000|2022-06-20 13:24:00|52.72|52.02|52.72|52.02|52.74|52.04|52.71|52.01|7
1655731450000|2022-06-20 13:24:10|52.73|52.03|52.72|52.02|52.73|52.03|52.7|52|12
1655731460000|2022-06-20 13:24:20|52.73|52.03|52.78|52.08|52.79|52.09|52.73|52.03|8
1655731470000|2022-06-20 13:24:30|52.77|52.07|52.79|52.09|52.8|52.1|52.77|52.07|7
1655731480000|2022-06-20 13:24:40|52.8|52.1|52.81|52.11|52.81|52.11|52.79|52.09|11
1655731490000|2022-06-20 13:24:50|52.82|52.12|52.82|52.12|52.82|52.12|52.81|52.11|7
1655731500000|2022-06-20 13:25:00|52.81|52.11|52.84|52.14|52.85|52.15|52.81|52.11|10
1655731510000|2022-06-20 13:25:10|52.85|52.15|52.92|52.22|52.92|52.22|52.85|52.15|14
1655731520000|2022-06-20 13:25:20|52.91|52.21|52.92|52.22|52.93|52.23|52.9|52.2|8
1655731530000|2022-06-20 13:25:30|52.91|52.21|52.89|52.19|52.91|52.21|52.88|52.18|7
1655731540000|2022-06-20 13:25:40|52.88|52.18|52.86|52.16|52.89|52.19|52.85|52.15|14
1655731550000|2022-06-20 13:25:50|52.88|52.18|52.87|52.17|52.89|52.19|52.87|52.17|8
1655731560000|2022-06-20 13:26:00|52.88|52.18|52.85|52.15|52.89|52.19|52.82|52.12|15
1655731570000|2022-06-20 13:26:10|52.84|52.14|52.86|52.16|52.87|52.17|52.83|52.13|17
1655731580000|2022-06-20 13:26:20|52.87|52.17|52.88|52.18|52.88|52.18|52.86|52.16|6
1655731590000|2022-06-20 13:26:30|52.87|52.17|52.88|52.18|52.88|52.18|52.86|52.16|11
1655731600000|2022-06-20 13:26:40|52.89|52.19|52.95|52.25|52.95|52.25|52.88|52.18|15
1655731610000|2022-06-20 13:26:50|52.94|52.24|52.95|52.25|52.96|52.26|52.93|52.23|9
1655731620000|2022-06-20 13:27:00|52.93|52.23|53.01|52.31|53.01|52.31|52.93|52.23|16
1655731630000|2022-06-20 13:27:10|53|52.3|53.01|52.31|53.03|52.33|52.99|52.29|14
1655731640000|2022-06-20 13:27:20|53.02|52.32|53.01|52.31|53.02|52.32|53.01|52.31|6
1655731650000|2022-06-20 13:27:30|53.02|52.32|53.01|52.31|53.03|52.33|53.01|52.31|10
1655731660000|2022-06-20 13:27:40|53|52.3|53.03|52.33|53.03|52.33|53|52.3|6
1655731670000|2022-06-20 13:27:50|53.04|52.34|53.19|52.49|53.19|52.49|53.03|52.33|24
1655731680000|2022-06-20 13:28:00|53.2|52.5|53.22|52.52|53.22|52.52|53.17|52.47|22
1655731690000|2022-06-20 13:28:10|53.24|52.54|53.19|52.49|53.24|52.54|53.18|52.48|20
1655731700000|2022-06-20 13:28:20|53.2|52.5|53.12|52.42|53.2|52.5|53.09|52.39|16
1655731710000|2022-06-20 13:28:30|53.11|52.41|53.04|52.34|53.11|52.41|53.04|52.34|19
1655731720000|2022-06-20 13:28:40|53.07|52.37|53.06|52.36|53.08|52.38|53.04|52.34|14
1655731730000|2022-06-20 13:28:50|53.08|52.38|53.09|52.39|53.11|52.41|53.07|52.37|14
1655731740000|2022-06-20 13:29:00|53.08|52.38|53.1|52.4|53.11|52.41|53.08|52.38|7
1655731750000|2022-06-20 13:29:10|53.11|52.41|53.1|52.4|53.12|52.42|53.09|52.39|9
1655731760000|2022-06-20 13:29:20|53.11|52.41|53.11|52.41|53.13|52.43|53.11|52.41|9
1655731770000|2022-06-20 13:29:30|53.08|52.38|53.13|52.43|53.13|52.43|53.08|52.38|14
1655731780000|2022-06-20 13:29:40|53.12|52.42|53.15|52.45|53.16|52.46|53.12|52.42|12
1655731790000|2022-06-20 13:29:50|53.14|52.44|53.07|52.37|53.14|52.44|53.07|52.37|12
1655731800000|2022-06-20 13:30:00|53.06|52.36|53.11|52.41|53.13|52.43|53.05|52.35|18
1655731810000|2022-06-20 13:30:10|53.09|52.39|53.12|52.42|53.13|52.43|53.08|52.38|11
1655731820000|2022-06-20 13:30:20|53.13|52.43|53.14|52.44|53.14|52.44|53.1|52.4|12
1655731830000|2022-06-20 13:30:30|53.13|52.43|53.12|52.42|53.14|52.44|53.11|52.41|11
1655731840000|2022-06-20 13:30:40|53.11|52.41|53.12|52.42|53.13|52.43|53.11|52.41|8
1655731850000|2022-06-20 13:30:50|53.11|52.41|53.13|52.43|53.14|52.44|53.11|52.41|9
1655731860000|2022-06-20 13:31:00|53.11|52.41|53.13|52.43|53.13|52.43|53.11|52.41|2
1655731870000|2022-06-20 13:31:10|53.14|52.44|53.17|52.47|53.17|52.47|53.12|52.42|18
1655731880000|2022-06-20 13:31:20|53.16|52.46|53.1|52.4|53.18|52.48|53.08|52.38|26
1655731890000|2022-06-20 13:31:30|53.09|52.39|53.11|52.41|53.12|52.42|53.09|52.39|12
1655731900000|2022-06-20 13:31:40|53.12|52.42|53.11|52.41|53.13|52.43|53.09|52.39|8
1655731910000|2022-06-20 13:31:50|53.12|52.42|53.09|52.39|53.12|52.42|53.08|52.38|7
1655731920000|2022-06-20 13:32:00|53.11|52.41|53.11|52.41|53.13|52.43|53.1|52.4|9
1655731930000|2022-06-20 13:32:10|53.13|52.43|53.09|52.39|53.13|52.43|53.09|52.39|12
1655731940000|2022-06-20 13:32:20|53.12|52.42|53.11|52.41|53.12|52.42|53.08|52.38|6
1655731950000|2022-06-20 13:32:30|53.12|52.42|53.09|52.39|53.12|52.42|53.07|52.37|11
1655731960000|2022-06-20 13:32:40|53.1|52.4|53.09|52.39|53.1|52.4|53.08|52.38|10
1655731970000|2022-06-20 13:32:50|53.08|52.38|53.08|52.38|53.1|52.4|53.08|52.38|9
1655731980000|2022-06-20 13:33:00|53.09|52.39|53.09|52.39|53.09|52.39|53.07|52.37|14
1655731990000|2022-06-20 13:33:10|53.1|52.4|53.1|52.4|53.13|52.43|53.1|52.4|13
1655732000000|2022-06-20 13:33:20|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|4
1655732010000|2022-06-20 13:33:30|53.09|52.39|53.09|52.39|53.11|52.41|53.07|52.37|11
1655732020000|2022-06-20 13:33:40|53.1|52.4|53.07|52.37|53.1|52.4|53.06|52.36|13
1655732030000|2022-06-20 13:33:50|53.08|52.38|53.04|52.34|53.08|52.38|53.04|52.34|13
1655732040000|2022-06-20 13:34:00|53.05|52.35|53.06|52.36|53.06|52.36|53.04|52.34|11
1655732050000|2022-06-20 13:34:10|53.07|52.37|53.11|52.41|53.13|52.43|53.06|52.36|17
1655732060000|2022-06-20 13:34:20|53.12|52.42|53.1|52.4|53.13|52.43|53.1|52.4|7
1655732070000|2022-06-20 13:34:30|53.11|52.41|53.09|52.39|53.11|52.41|53.08|52.38|8
1655732080000|2022-06-20 13:34:40|53.1|52.4|53.05|52.35|53.1|52.4|53.05|52.35|9
1655732090000|2022-06-20 13:34:50|53.08|52.38|53.04|52.34|53.08|52.38|53.04|52.34|14
1655732100000|2022-06-20 13:35:00|53.05|52.35|53.05|52.35|53.06|52.36|53.03|52.33|13
1655732110000|2022-06-20 13:35:10|53.07|52.37|53.04|52.34|53.07|52.37|53.04|52.34|12
1655732120000|2022-06-20 13:35:20|53.02|52.32|52.97|52.27|53.04|52.34|52.97|52.27|16
1655732130000|2022-06-20 13:35:30|52.98|52.28|52.91|52.21|53|52.3|52.9|52.2|18
1655732140000|2022-06-20 13:35:40|52.89|52.19|52.86|52.16|52.89|52.19|52.85|52.15|6
1655732150000|2022-06-20 13:35:50|52.87|52.17|52.87|52.17|52.89|52.19|52.86|52.16|19
1655732160000|2022-06-20 13:36:00|52.86|52.16|52.88|52.18|52.88|52.18|52.83|52.13|12
1655732170000|2022-06-20 13:36:10|52.87|52.17|52.84|52.14|52.88|52.18|52.84|52.14|8
1655732180000|2022-06-20 13:36:20|52.85|52.15|52.84|52.14|52.86|52.16|52.83|52.13|12
1655732190000|2022-06-20 13:36:30|52.85|52.15|52.84|52.14|52.85|52.15|52.82|52.12|10
1655732200000|2022-06-20 13:36:40|52.85|52.15|52.82|52.12|52.85|52.15|52.8|52.1|18
1655732210000|2022-06-20 13:36:50|52.83|52.13|52.84|52.14|52.85|52.15|52.81|52.11|14
1655732220000|2022-06-20 13:37:00|52.83|52.13|52.81|52.11|52.85|52.15|52.79|52.09|14
1655732230000|2022-06-20 13:37:10|52.79|52.09|52.77|52.07|52.81|52.11|52.77|52.07|12
1655732240000|2022-06-20 13:37:20|52.75|52.05|52.76|52.06|52.78|52.08|52.75|52.05|10
1655732250000|2022-06-20 13:37:30|52.75|52.05|52.72|52.02|52.75|52.05|52.72|52.02|14
1655732260000|2022-06-20 13:37:40|52.73|52.03|52.71|52.01|52.73|52.03|52.69|51.99|13
1655732270000|2022-06-20 13:37:50|52.73|52.03|52.71|52.01|52.74|52.04|52.69|51.99|20
1655732280000|2022-06-20 13:38:00|52.7|52|52.71|52.01|52.72|52.02|52.7|52|8
1655732290000|2022-06-20 13:38:10|52.68|51.98|52.68|51.98|52.68|51.98|52.66|51.96|15
1655732300000|2022-06-20 13:38:20|52.67|51.97|52.61|51.91|52.68|51.98|52.61|51.91|8
1655732310000|2022-06-20 13:38:30|52.62|51.92|52.63|51.93|52.63|51.93|52.62|51.92|2
1655732320000|2022-06-20 13:38:40|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|4
1655732330000|2022-06-20 13:38:50|52.62|51.92|52.62|51.92|52.62|51.92|52.61|51.91|3
1655732340000|2022-06-20 13:39:00|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|4
1655732350000|2022-06-20 13:39:10|52.63|51.93|52.62|51.92|52.66|51.96|52.62|51.92|11
1655732360000|2022-06-20 13:39:20|52.63|51.93|52.62|51.92|52.65|51.95|52.62|51.92|13
1655732370000|2022-06-20 13:39:30|52.63|51.93|52.61|51.91|52.64|51.94|52.61|51.91|8
1655732380000|2022-06-20 13:39:40|52.6|51.9|52.61|51.91|52.61|51.91|52.59|51.89|4
1655732390000|2022-06-20 13:39:50|52.62|51.92|52.62|51.92|52.62|51.92|52.61|51.91|3
1655732400000|2022-06-20 13:40:00|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|12
1655732410000|2022-06-20 13:40:10|52.63|51.93|52.6|51.9|52.63|51.93|52.59|51.89|10
1655732420000|2022-06-20 13:40:20|52.62|51.92|52.6|51.9|52.62|51.92|52.6|51.9|3
1655732430000|2022-06-20 13:40:30|52.59|51.89|52.6|51.9|52.6|51.9|52.58|51.88|4
1655732440000|2022-06-20 13:40:40|52.59|51.89|52.57|51.87|52.6|51.9|52.57|51.87|5
1655732450000|2022-06-20 13:40:50|52.56|51.86|52.53|51.83|52.56|51.86|52.53|51.83|4
1655732460000|2022-06-20 13:41:00|52.54|51.84|52.58|51.88|52.58|51.88|52.53|51.83|13
1655732470000|2022-06-20 13:41:10|52.57|51.87|52.57|51.87|52.6|51.9|52.56|51.86|16
1655732480000|2022-06-20 13:41:20|52.56|51.86|52.55|51.85|52.56|51.86|52.54|51.84|6
1655732490000|2022-06-20 13:41:30|52.54|51.84|52.55|51.85|52.56|51.86|52.54|51.84|4
1655732510000|2022-06-20 13:41:50|52.54|51.84|52.53|51.83|52.54|51.84|52.52|51.82|8
1655732520000|2022-06-20 13:42:00|52.52|51.82|52.55|51.85|52.56|51.86|52.52|51.82|10
1655732530000|2022-06-20 13:42:10|52.56|51.86|52.57|51.87|52.57|51.87|52.56|51.86|4
1655732540000|2022-06-20 13:42:20|52.56|51.86|52.58|51.88|52.58|51.88|52.56|51.86|2
1655732550000|2022-06-20 13:42:30|52.59|51.89|52.61|51.91|52.62|51.92|52.58|51.88|13
1655732560000|2022-06-20 13:42:40|52.6|51.9|52.66|51.96|52.67|51.97|52.6|51.9|11
1655732570000|2022-06-20 13:42:50|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|4
1655732580000|2022-06-20 13:43:00|52.66|51.96|52.71|52.01|52.72|52.02|52.66|51.96|16
1655732590000|2022-06-20 13:43:10|52.72|52.02|52.71|52.01|52.77|52.07|52.71|52.01|15
1655732600000|2022-06-20 13:43:20|52.72|52.02|52.72|52.02|52.74|52.04|52.7|52|12
1655732610000|2022-06-20 13:43:30|52.73|52.03|52.73|52.03|52.74|52.04|52.71|52.01|11
1655732620000|2022-06-20 13:43:40|52.74|52.04|52.73|52.03|52.76|52.06|52.71|52.01|15
1655732630000|2022-06-20 13:43:50|52.72|52.02|52.71|52.01|52.73|52.03|52.7|52|10
1655732640000|2022-06-20 13:44:00|52.72|52.02|52.66|51.96|52.72|52.02|52.65|51.95|16
1655732650000|2022-06-20 13:44:10|52.65|51.95|52.64|51.94|52.67|51.97|52.63|51.93|13
1655732660000|2022-06-20 13:44:20|52.63|51.93|52.61|51.91|52.63|51.93|52.6|51.9|5
1655732670000|2022-06-20 13:44:30|52.62|51.92|52.64|51.94|52.65|51.95|52.61|51.91|16
1655732680000|2022-06-20 13:44:40|52.62|51.92|52.62|51.92|52.62|51.92|52.59|51.89|5
1655732690000|2022-06-20 13:44:50|52.63|51.93|52.62|51.92|52.63|51.93|52.61|51.91|5
1655732700000|2022-06-20 13:45:00|52.63|51.93|52.59|51.89|52.65|51.95|52.58|51.88|18
1655732710000|2022-06-20 13:45:10|52.6|51.9|52.57|51.87|52.6|51.9|52.56|51.86|7
1655732720000|2022-06-20 13:45:20|52.58|51.88|52.58|51.88|52.61|51.91|52.57|51.87|7
1655732730000|2022-06-20 13:45:30|52.59|51.89|52.59|51.89|52.62|51.92|52.57|51.87|14
1655732740000|2022-06-20 13:45:40|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|4
1655732750000|2022-06-20 13:45:50|52.58|51.88|52.54|51.84|52.58|51.88|52.54|51.84|10
1655732760000|2022-06-20 13:46:00|52.53|51.83|52.45|51.75|52.54|51.84|52.44|51.74|14
1655732770000|2022-06-20 13:46:10|52.46|51.76|52.42|51.72|52.46|51.76|52.41|51.71|9
1655732780000|2022-06-20 13:46:20|52.41|51.71|52.33|51.63|52.41|51.71|52.33|51.63|12
1655732790000|2022-06-20 13:46:30|52.31|51.61|52.07|51.37|52.31|51.61|52.03|51.33|32
1655732800000|2022-06-20 13:46:40|52.1|51.4|52.15|51.45|52.17|51.47|52.08|51.38|21
1655732810000|2022-06-20 13:46:50|52.16|51.46|52.02|51.32|52.16|51.46|52.02|51.32|17
1655732820000|2022-06-20 13:47:00|52.01|51.31|52.03|51.33|52.07|51.37|51.96|51.26|17
1655732830000|2022-06-20 13:47:10|52.05|51.35|52.13|51.43|52.15|51.45|52.04|51.34|21
1655732840000|2022-06-20 13:47:20|52.14|51.44|52.07|51.37|52.14|51.44|52.07|51.37|18
1655732850000|2022-06-20 13:47:30|52.08|51.38|52.07|51.37|52.09|51.39|52.05|51.35|7
1655732860000|2022-06-20 13:47:40|52.08|51.38|52.09|51.39|52.1|51.4|52.06|51.36|18
1655732870000|2022-06-20 13:47:50|52.08|51.38|52.11|51.41|52.14|51.44|52.07|51.37|15
1655732880000|2022-06-20 13:48:00|52.12|51.42|52.15|51.45|52.16|51.46|52.11|51.41|15
1655732890000|2022-06-20 13:48:10|52.16|51.46|52.21|51.51|52.21|51.51|52.15|51.45|12
1655732900000|2022-06-20 13:48:20|52.2|51.5|52.17|51.47|52.22|51.52|52.15|51.45|22
1655732910000|2022-06-20 13:48:30|52.15|51.45|52.21|51.51|52.22|51.52|52.15|51.45|17
1655732920000|2022-06-20 13:48:40|52.23|51.53|52.14|51.44|52.23|51.53|52.14|51.44|20
1655732930000|2022-06-20 13:48:50|52.13|51.43|52.14|51.44|52.14|51.44|52.1|51.4|19
1655732940000|2022-06-20 13:49:00|52.12|51.42|52.13|51.43|52.15|51.45|52.11|51.41|14
1655732950000|2022-06-20 13:49:10|52.14|51.44|52.01|51.31|52.14|51.44|52|51.3|19
1655732960000|2022-06-20 13:49:20|52.02|51.32|51.93|51.23|52.03|51.33|51.88|51.18|24
1655732970000|2022-06-20 13:49:30|51.95|51.25|51.88|51.18|51.96|51.26|51.88|51.18|15
1655732980000|2022-06-20 13:49:40|51.87|51.17|51.88|51.18|51.9|51.2|51.85|51.15|16
1655732990000|2022-06-20 13:49:50|51.87|51.17|51.82|51.12|51.87|51.17|51.76|51.06|21
1655733000000|2022-06-20 13:50:00|51.83|51.13|51.86|51.16|51.86|51.16|51.81|51.11|17
1655733010000|2022-06-20 13:50:10|51.88|51.18|51.9|51.2|51.9|51.2|51.85|51.15|13
1655733020000|2022-06-20 13:50:20|51.92|51.22|51.92|51.22|51.93|51.23|51.91|51.21|10
1655733030000|2022-06-20 13:50:30|51.93|51.23|51.95|51.25|51.97|51.27|51.92|51.22|13
1655733040000|2022-06-20 13:50:40|51.96|51.26|51.9|51.2|51.96|51.26|51.9|51.2|11
1655733050000|2022-06-20 13:50:50|51.91|51.21|51.92|51.22|51.94|51.24|51.9|51.2|14
1655733060000|2022-06-20 13:51:00|51.94|51.24|51.95|51.25|51.95|51.25|51.93|51.23|11
1655733070000|2022-06-20 13:51:10|51.96|51.26|51.94|51.24|51.96|51.26|51.92|51.22|10
1655733080000|2022-06-20 13:51:20|51.93|51.23|51.93|51.23|51.93|51.23|51.93|51.23|1
1655733090000|2022-06-20 13:51:30|51.94|51.24|51.97|51.27|51.98|51.28|51.93|51.23|13
1655733100000|2022-06-20 13:51:40|51.98|51.28|51.97|51.27|51.98|51.28|51.96|51.26|7
1655733110000|2022-06-20 13:51:50|51.98|51.28|51.96|51.26|51.98|51.28|51.93|51.23|14
1655733120000|2022-06-20 13:52:00|51.95|51.25|51.99|51.29|51.99|51.29|51.95|51.25|12
1655733130000|2022-06-20 13:52:10|52|51.3|52.01|51.31|52.01|51.31|51.99|51.29|14
1655733140000|2022-06-20 13:52:20|52|51.3|52.02|51.32|52.03|51.33|52|51.3|11
1655733150000|2022-06-20 13:52:30|52.04|51.34|52.01|51.31|52.05|51.35|52|51.3|22
1655733160000|2022-06-20 13:52:40|52.02|51.32|52|51.3|52.03|51.33|51.99|51.29|16
1655733170000|2022-06-20 13:52:50|52.02|51.32|51.99|51.29|52.02|51.32|51.98|51.28|15
1655733180000|2022-06-20 13:53:00|51.98|51.28|52.03|51.33|52.04|51.34|51.98|51.28|17
1655733190000|2022-06-20 13:53:10|52.05|51.35|52.03|51.33|52.05|51.35|52.03|51.33|13
1655733200000|2022-06-20 13:53:20|52.02|51.32|52.01|51.31|52.04|51.34|52|51.3|14
1655733210000|2022-06-20 13:53:30|52.02|51.32|52.07|51.37|52.09|51.39|52|51.3|13
1655733220000|2022-06-20 13:53:40|52.09|51.39|52.04|51.34|52.09|51.39|52.03|51.33|9
1655733230000|2022-06-20 13:53:50|52.05|51.35|52.05|51.35|52.07|51.37|52.04|51.34|6
1655733240000|2022-06-20 13:54:00|52.06|51.36|52.09|51.39|52.09|51.39|52.05|51.35|12
1655733250000|2022-06-20 13:54:10|52.08|51.38|52.13|51.43|52.13|51.43|52.06|51.36|16
1655733260000|2022-06-20 13:54:20|52.12|51.42|52.14|51.44|52.14|51.44|52.12|51.42|5
1655733270000|2022-06-20 13:54:30|52.13|51.43|52.16|51.46|52.16|51.46|52.13|51.43|4
1655733280000|2022-06-20 13:54:40|52.18|51.48|52.16|51.46|52.19|51.49|52.15|51.45|18
1655733290000|2022-06-20 13:54:50|52.15|51.45|52.02|51.32|52.15|51.45|52.02|51.32|16
1655733300000|2022-06-20 13:55:00|52.04|51.34|52.11|51.41|52.11|51.41|52.04|51.34|11
1655733310000|2022-06-20 13:55:10|52.14|51.44|52.15|51.45|52.16|51.46|52.12|51.42|10
1655733320000|2022-06-20 13:55:20|52.16|51.46|52.18|51.48|52.2|51.5|52.15|51.45|14
1655733330000|2022-06-20 13:55:30|52.17|51.47|52.15|51.45|52.18|51.48|52.14|51.44|15
1655733340000|2022-06-20 13:55:40|52.14|51.44|52.16|51.46|52.17|51.47|52.11|51.41|13
1655733350000|2022-06-20 13:55:50|52.15|51.45|52.19|51.49|52.19|51.49|52.15|51.45|10
1655733360000|2022-06-20 13:56:00|52.18|51.48|52.18|51.48|52.21|51.51|52.17|51.47|16
1655733370000|2022-06-20 13:56:10|52.19|51.49|52.16|51.46|52.2|51.5|52.16|51.46|18
1655733380000|2022-06-20 13:56:20|52.17|51.47|52.17|51.47|52.18|51.48|52.16|51.46|7
1655733390000|2022-06-20 13:56:30|52.16|51.46|52.18|51.48|52.18|51.48|52.16|51.46|8
1655733400000|2022-06-20 13:56:40|52.17|51.47|52.17|51.47|52.18|51.48|52.15|51.45|9
1655733410000|2022-06-20 13:56:50|52.18|51.48|52.19|51.49|52.19|51.49|52.17|51.47|4
1655733420000|2022-06-20 13:57:00|52.17|51.47|52.2|51.5|52.2|51.5|52.17|51.47|9
1655733430000|2022-06-20 13:57:10|52.19|51.49|52.19|51.49|52.21|51.51|52.16|51.46|9
1655733440000|2022-06-20 13:57:20|52.17|51.47|52.2|51.5|52.21|51.51|52.17|51.47|8
1655733450000|2022-06-20 13:57:30|52.19|51.49|52.2|51.5|52.2|51.5|52.17|51.47|15
1655733460000|2022-06-20 13:57:40|52.19|51.49|52.19|51.49|52.19|51.49|52.18|51.48|3
1655733470000|2022-06-20 13:57:50|52.17|51.47|52.15|51.45|52.17|51.47|52.11|51.41|13
1655733480000|2022-06-20 13:58:00|52.14|51.44|52.16|51.46|52.17|51.47|52.13|51.43|13
1655733490000|2022-06-20 13:58:10|52.17|51.47|52.16|51.46|52.18|51.48|52.16|51.46|11
1655733500000|2022-06-20 13:58:20|52.17|51.47|52.17|51.47|52.17|51.47|52.15|51.45|16
1655733510000|2022-06-20 13:58:30|52.16|51.46|52.16|51.46|52.18|51.48|52.12|51.42|21
1655733520000|2022-06-20 13:58:40|52.17|51.47|52.18|51.48|52.18|51.48|52.17|51.47|8
1655733530000|2022-06-20 13:58:50|52.19|51.49|52.16|51.46|52.19|51.49|52.16|51.46|13
1655733540000|2022-06-20 13:59:00|52.18|51.48|52.17|51.47|52.2|51.5|52.15|51.45|10
1655733550000|2022-06-20 13:59:10|52.21|51.51|52.19|51.49|52.21|51.51|52.17|51.47|18
1655733560000|2022-06-20 13:59:20|52.18|51.48|52.23|51.53|52.23|51.53|52.18|51.48|10
1655733570000|2022-06-20 13:59:30|52.22|51.52|52.23|51.53|52.26|51.56|52.22|51.52|12
1655733580000|2022-06-20 13:59:40|52.24|51.54|52.25|51.55|52.26|51.56|52.24|51.54|5
1655733590000|2022-06-20 13:59:50|52.24|51.54|52.24|51.54|52.26|51.56|52.24|51.54|5
1655733600000|2022-06-20 14:00:00|52.23|51.53|52.23|51.53|52.25|51.55|52.22|51.52|11
1655733610000|2022-06-20 14:00:10|52.24|51.54|52.23|51.53|52.24|51.54|52.22|51.52|6
1655733620000|2022-06-20 14:00:20|52.22|51.52|52.24|51.54|52.25|51.55|52.21|51.51|8
1655733630000|2022-06-20 14:00:30|52.25|51.55|52.22|51.52|52.25|51.55|52.21|51.51|6
1655733640000|2022-06-20 14:00:40|52.21|51.51|52.22|51.52|52.22|51.52|52.18|51.48|8
1655733650000|2022-06-20 14:00:50|52.23|51.53|52.24|51.54|52.28|51.58|52.23|51.53|13
1655733660000|2022-06-20 14:01:00|52.25|51.55|52.25|51.55|52.31|51.61|52.24|51.54|15
1655733670000|2022-06-20 14:01:10|52.26|51.56|52.26|51.56|52.26|51.56|52.24|51.54|9
1655733680000|2022-06-20 14:01:20|52.25|51.55|52.27|51.57|52.28|51.58|52.24|51.54|9
1655733690000|2022-06-20 14:01:30|52.28|51.58|52.47|51.77|52.47|51.77|52.28|51.58|17
1655733700000|2022-06-20 14:01:40|52.46|51.76|52.47|51.77|52.49|51.79|52.45|51.75|17
1655733710000|2022-06-20 14:01:50|52.46|51.76|52.45|51.75|52.49|51.79|52.45|51.75|16
1655733720000|2022-06-20 14:02:00|52.46|51.76|52.43|51.73|52.47|51.77|52.39|51.69|20
1655733730000|2022-06-20 14:02:10|52.42|51.72|52.43|51.73|52.44|51.74|52.4|51.7|12
1655733740000|2022-06-20 14:02:20|52.44|51.74|52.51|51.81|52.55|51.85|52.44|51.74|17
1655733750000|2022-06-20 14:02:30|52.49|51.79|52.49|51.79|52.49|51.79|52.47|51.77|11
1655733760000|2022-06-20 14:02:40|52.5|51.8|52.57|51.87|52.57|51.87|52.47|51.77|17
1655733770000|2022-06-20 14:02:50|52.56|51.86|52.58|51.88|52.6|51.9|52.55|51.85|11
1655733780000|2022-06-20 14:03:00|52.57|51.87|52.53|51.83|52.58|51.88|52.5|51.8|16
1655733790000|2022-06-20 14:03:10|52.52|51.82|52.46|51.76|52.52|51.82|52.45|51.75|15
1655733800000|2022-06-20 14:03:20|52.45|51.75|52.49|51.79|52.49|51.79|52.44|51.74|11
1655733810000|2022-06-20 14:03:30|52.51|51.81|52.51|51.81|52.51|51.81|52.49|51.79|8
1655733820000|2022-06-20 14:03:40|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|10
1655733830000|2022-06-20 14:03:50|52.52|51.82|52.51|51.81|52.52|51.82|52.49|51.79|14
1655733840000|2022-06-20 14:04:00|52.5|51.8|52.48|51.78|52.52|51.82|52.48|51.78|8
1655733850000|2022-06-20 14:04:10|52.49|51.79|52.47|51.77|52.51|51.81|52.44|51.74|12
1655733860000|2022-06-20 14:04:20|52.46|51.76|52.45|51.75|52.48|51.78|52.43|51.73|10
1655733870000|2022-06-20 14:04:30|52.46|51.76|52.43|51.73|52.46|51.76|52.41|51.71|8
1655733880000|2022-06-20 14:04:40|52.44|51.74|52.44|51.74|52.45|51.75|52.41|51.71|15
1655733890000|2022-06-20 14:04:50|52.42|51.72|52.45|51.75|52.45|51.75|52.42|51.72|9
1655733900000|2022-06-20 14:05:00|52.44|51.74|52.45|51.75|52.47|51.77|52.42|51.72|15
1655733910000|2022-06-20 14:05:10|52.43|51.73|52.44|51.74|52.45|51.75|52.42|51.72|7
1655733920000|2022-06-20 14:05:20|52.45|51.75|52.42|51.72|52.45|51.75|52.4|51.7|12
1655733930000|2022-06-20 14:05:30|52.4|51.7|52.46|51.76|52.47|51.77|52.4|51.7|10
1655733940000|2022-06-20 14:05:40|52.47|51.77|52.48|51.78|52.52|51.82|52.47|51.77|12
1655733950000|2022-06-20 14:05:50|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|9
1655733960000|2022-06-20 14:06:00|52.47|51.77|52.48|51.78|52.48|51.78|52.47|51.77|6
1655733970000|2022-06-20 14:06:10|52.49|51.79|52.53|51.83|52.56|51.86|52.48|51.78|14
1655733980000|2022-06-20 14:06:20|52.57|51.87|52.55|51.85|52.57|51.87|52.54|51.84|7
1655733990000|2022-06-20 14:06:30|52.57|51.87|52.54|51.84|52.57|51.87|52.52|51.82|9
1655734000000|2022-06-20 14:06:40|52.53|51.83|52.55|51.85|52.55|51.85|52.53|51.83|7
1655734010000|2022-06-20 14:06:50|52.54|51.84|52.53|51.83|52.55|51.85|52.51|51.81|10
1655734020000|2022-06-20 14:07:00|52.52|51.82|52.53|51.83|52.54|51.84|52.51|51.81|10
1655734030000|2022-06-20 14:07:10|52.54|51.84|52.53|51.83|52.54|51.84|52.51|51.81|10
1655734040000|2022-06-20 14:07:20|52.54|51.84|52.5|51.8|52.54|51.84|52.49|51.79|15
1655734050000|2022-06-20 14:07:30|52.49|51.79|52.5|51.8|52.52|51.82|52.49|51.79|7
1655734060000|2022-06-20 14:07:40|52.51|51.81|52.52|51.82|52.52|51.82|52.5|51.8|7
1655734070000|2022-06-20 14:07:50|52.53|51.83|52.51|51.81|52.53|51.83|52.51|51.81|5
1655734080000|2022-06-20 14:08:00|52.52|51.82|52.53|51.83|52.53|51.83|52.51|51.81|6
1655734090000|2022-06-20 14:08:10|52.52|51.82|52.51|51.81|52.52|51.82|52.5|51.8|7
1655734100000|2022-06-20 14:08:20|52.52|51.82|52.5|51.8|52.52|51.82|52.49|51.79|10
1655734110000|2022-06-20 14:08:30|52.49|51.79|52.45|51.75|52.49|51.79|52.44|51.74|17
1655734120000|2022-06-20 14:08:40|52.46|51.76|52.47|51.77|52.48|51.78|52.44|51.74|9
1655734130000|2022-06-20 14:08:50|52.48|51.78|52.47|51.77|52.51|51.81|52.45|51.75|12
1655734140000|2022-06-20 14:09:00|52.46|51.76|52.47|51.77|52.49|51.79|52.44|51.74|14
1655734150000|2022-06-20 14:09:10|52.46|51.76|52.43|51.73|52.48|51.78|52.43|51.73|20
1655734160000|2022-06-20 14:09:20|52.42|51.72|52.45|51.75|52.45|51.75|52.42|51.72|8
1655734170000|2022-06-20 14:09:30|52.44|51.74|52.41|51.71|52.45|51.75|52.39|51.69|17
1655734180000|2022-06-20 14:09:40|52.42|51.72|52.42|51.72|52.44|51.74|52.41|51.71|7
1655734190000|2022-06-20 14:09:50|52.43|51.73|52.43|51.73|52.45|51.75|52.41|51.71|12
1655734200000|2022-06-20 14:10:00|52.44|51.74|52.35|51.65|52.45|51.75|52.33|51.63|15
1655734210000|2022-06-20 14:10:10|52.36|51.66|52.38|51.68|52.38|51.68|52.35|51.65|12
1655734220000|2022-06-20 14:10:20|52.36|51.66|52.33|51.63|52.36|51.66|52.33|51.63|7
1655734230000|2022-06-20 14:10:30|52.32|51.62|52.33|51.63|52.34|51.64|52.32|51.62|11
1655734240000|2022-06-20 14:10:40|52.32|51.62|52.35|51.65|52.35|51.65|52.32|51.62|10
1655734250000|2022-06-20 14:10:50|52.36|51.66|52.37|51.67|52.37|51.67|52.34|51.64|9
1655734260000|2022-06-20 14:11:00|52.36|51.66|52.38|51.68|52.39|51.69|52.36|51.66|9
1655734270000|2022-06-20 14:11:10|52.39|51.69|52.38|51.68|52.39|51.69|52.37|51.67|6
1655734280000|2022-06-20 14:11:20|52.37|51.67|52.33|51.63|52.37|51.67|52.32|51.62|13
1655734290000|2022-06-20 14:11:30|52.34|51.64|52.35|51.65|52.36|51.66|52.33|51.63|16
1655734300000|2022-06-20 14:11:40|52.34|51.64|52.41|51.71|52.41|51.71|52.34|51.64|12
1655734310000|2022-06-20 14:11:50|52.42|51.72|52.45|51.75|52.46|51.76|52.42|51.72|12
1655734320000|2022-06-20 14:12:00|52.46|51.76|52.4|51.7|52.46|51.76|52.4|51.7|12
1655734330000|2022-06-20 14:12:10|52.42|51.72|52.43|51.73|52.45|51.75|52.42|51.72|10
1655734340000|2022-06-20 14:12:20|52.42|51.72|52.41|51.71|52.43|51.73|52.41|51.71|7
1655734350000|2022-06-20 14:12:30|52.4|51.7|52.36|51.66|52.4|51.7|52.35|51.65|9
1655734360000|2022-06-20 14:12:40|52.37|51.67|52.36|51.66|52.38|51.68|52.36|51.66|4
1655734370000|2022-06-20 14:12:50|52.38|51.68|52.38|51.68|52.38|51.68|52.37|51.67|5
1655734380000|2022-06-20 14:13:00|52.36|51.66|52.35|51.65|52.38|51.68|52.33|51.63|15
1655734390000|2022-06-20 14:13:10|52.34|51.64|52.32|51.62|52.35|51.65|52.31|51.61|12
1655734400000|2022-06-20 14:13:20|52.33|51.63|52.34|51.64|52.34|51.64|52.32|51.62|8
1655734410000|2022-06-20 14:13:30|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|4
1655734420000|2022-06-20 14:13:40|52.31|51.61|52.27|51.57|52.31|51.61|52.27|51.57|12
1655734430000|2022-06-20 14:13:50|52.28|51.58|52.33|51.63|52.33|51.63|52.27|51.57|8
1655734440000|2022-06-20 14:14:00|52.34|51.64|52.38|51.68|52.38|51.68|52.33|51.63|6
1655734450000|2022-06-20 14:14:10|52.39|51.69|52.39|51.69|52.41|51.71|52.39|51.69|11
1655734460000|2022-06-20 14:14:20|52.37|51.67|52.38|51.68|52.39|51.69|52.36|51.66|14
1655734470000|2022-06-20 14:14:30|52.39|51.69|52.35|51.65|52.39|51.69|52.34|51.64|10
1655734480000|2022-06-20 14:14:40|52.34|51.64|52.31|51.61|52.35|51.65|52.31|51.61|10
1655734490000|2022-06-20 14:14:50|52.3|51.6|52.32|51.62|52.33|51.63|52.29|51.59|17
1655734500000|2022-06-20 14:15:00|52.31|51.61|52.3|51.6|52.34|51.64|52.3|51.6|14
1655734510000|2022-06-20 14:15:10|52.31|51.61|52.13|51.43|52.31|51.61|52.13|51.43|12
1655734520000|2022-06-20 14:15:20|52.12|51.42|52.1|51.4|52.13|51.43|52.1|51.4|5
1655734530000|2022-06-20 14:15:30|52.11|51.41|52.14|51.44|52.15|51.45|52.1|51.4|15
1655734540000|2022-06-20 14:15:40|52.13|51.43|52.14|51.44|52.16|51.46|52.12|51.42|19
1655734550000|2022-06-20 14:15:50|52.15|51.45|52.2|51.5|52.2|51.5|52.12|51.42|13
1655734560000|2022-06-20 14:16:00|52.21|51.51|52.22|51.52|52.23|51.53|52.19|51.49|19
1655734570000|2022-06-20 14:16:10|52.21|51.51|52.27|51.57|52.27|51.57|52.21|51.51|16
1655734580000|2022-06-20 14:16:20|52.26|51.56|52.28|51.58|52.31|51.61|52.26|51.56|11
1655734590000|2022-06-20 14:16:30|52.29|51.59|52.32|51.62|52.33|51.63|52.29|51.59|11
1655734600000|2022-06-20 14:16:40|52.34|51.64|52.34|51.64|52.35|51.65|52.29|51.59|20
1655734610000|2022-06-20 14:16:50|52.35|51.65|52.42|51.72|52.42|51.72|52.35|51.65|14
1655734620000|2022-06-20 14:17:00|52.43|51.73|52.38|51.68|52.48|51.78|52.36|51.66|19
1655734630000|2022-06-20 14:17:10|52.39|51.69|52.39|51.69|52.42|51.72|52.38|51.68|14
1655734640000|2022-06-20 14:17:20|52.4|51.7|52.4|51.7|52.42|51.72|52.38|51.68|11
1655734650000|2022-06-20 14:17:30|52.41|51.71|52.41|51.71|52.43|51.73|52.39|51.69|11
1655734660000|2022-06-20 14:17:40|52.38|51.68|52.38|51.68|52.4|51.7|52.35|51.65|16
1655734670000|2022-06-20 14:17:50|52.37|51.67|52.38|51.68|52.39|51.69|52.35|51.65|14
1655734680000|2022-06-20 14:18:00|52.37|51.67|52.34|51.64|52.4|51.7|52.34|51.64|18
1655734690000|2022-06-20 14:18:10|52.35|51.65|52.33|51.63|52.35|51.65|52.29|51.59|13
1655734700000|2022-06-20 14:18:20|52.31|51.61|52.3|51.6|52.33|51.63|52.3|51.6|9
1655734710000|2022-06-20 14:18:30|52.29|51.59|52.29|51.59|52.31|51.61|52.28|51.58|9
1655734720000|2022-06-20 14:18:40|52.28|51.58|52.26|51.56|52.29|51.59|52.25|51.55|9
1655734730000|2022-06-20 14:18:50|52.25|51.55|52.26|51.56|52.28|51.58|52.23|51.53|15
1655734740000|2022-06-20 14:19:00|52.27|51.57|52.3|51.6|52.3|51.6|52.26|51.56|10
1655734750000|2022-06-20 14:19:10|52.28|51.58|52.3|51.6|52.32|51.62|52.28|51.58|13
1655734760000|2022-06-20 14:19:20|52.32|51.62|52.31|51.61|52.32|51.62|52.31|51.61|10
1655734770000|2022-06-20 14:19:30|52.32|51.62|52.3|51.6|52.32|51.62|52.28|51.58|9
1655734780000|2022-06-20 14:19:40|52.31|51.61|52.29|51.59|52.33|51.63|52.26|51.56|18
1655734790000|2022-06-20 14:19:50|52.3|51.6|52.27|51.57|52.3|51.6|52.25|51.55|9
1655734800000|2022-06-20 14:20:00|52.25|51.55|52.36|51.66|52.36|51.66|52.25|51.55|17
1655734810000|2022-06-20 14:20:10|52.35|51.65|52.31|51.61|52.37|51.67|52.31|51.61|14
1655734820000|2022-06-20 14:20:20|52.33|51.63|52.3|51.6|52.33|51.63|52.3|51.6|12
1655734830000|2022-06-20 14:20:30|52.29|51.59|52.32|51.62|52.33|51.63|52.29|51.59|15
1655734840000|2022-06-20 14:20:40|52.29|51.59|52.33|51.63|52.33|51.63|52.29|51.59|14
1655734850000|2022-06-20 14:20:50|52.32|51.62|52.31|51.61|52.33|51.63|52.3|51.6|11
1655734860000|2022-06-20 14:21:00|52.32|51.62|52.32|51.62|52.33|51.63|52.31|51.61|5
1655734870000|2022-06-20 14:21:10|52.3|51.6|52.33|51.63|52.34|51.64|52.3|51.6|11
1655734880000|2022-06-20 14:21:20|52.34|51.64|52.34|51.64|52.36|51.66|52.34|51.64|3
1655734900000|2022-06-20 14:21:40|52.35|51.65|52.34|51.64|52.36|51.66|52.33|51.63|7
1655734920000|2022-06-20 14:22:00|52.33|51.63|52.34|51.64|52.35|51.65|52.32|51.62|8
1655734930000|2022-06-20 14:22:10|52.35|51.65|52.34|51.64|52.35|51.65|52.33|51.63|6
1655734940000|2022-06-20 14:22:20|52.35|51.65|52.36|51.66|52.38|51.68|52.34|51.64|6
1655734950000|2022-06-20 14:22:30|52.35|51.65|52.4|51.7|52.4|51.7|52.35|51.65|6
1655734960000|2022-06-20 14:22:40|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|4
1655734970000|2022-06-20 14:22:50|52.39|51.69|52.4|51.7|52.41|51.71|52.38|51.68|8
1655734980000|2022-06-20 14:23:00|52.41|51.71|52.44|51.74|52.45|51.75|52.41|51.71|6
1655734990000|2022-06-20 14:23:10|52.46|51.76|52.46|51.76|52.46|51.76|52.41|51.71|22
1655735000000|2022-06-20 14:23:20|52.47|51.77|52.49|51.79|52.49|51.79|52.47|51.77|3
1655735010000|2022-06-20 14:23:30|52.5|51.8|52.59|51.89|52.59|51.89|52.5|51.8|11
1655735020000|2022-06-20 14:23:40|52.58|51.88|52.57|51.87|52.61|51.91|52.57|51.87|14
1655735030000|2022-06-20 14:23:50|52.58|51.88|52.61|51.91|52.62|51.92|52.58|51.88|9
1655735040000|2022-06-20 14:24:00|52.6|51.9|52.62|51.92|52.63|51.93|52.59|51.89|15
1655735050000|2022-06-20 14:24:10|52.61|51.91|52.59|51.89|52.63|51.93|52.57|51.87|15
1655735060000|2022-06-20 14:24:20|52.58|51.88|52.58|51.88|52.59|51.89|52.57|51.87|7
1655735070000|2022-06-20 14:24:30|52.57|51.87|52.59|51.89|52.59|51.89|52.57|51.87|5
1655735080000|2022-06-20 14:24:40|52.58|51.88|52.64|51.94|52.64|51.94|52.58|51.88|14
1655735090000|2022-06-20 14:24:50|52.63|51.93|52.62|51.92|52.65|51.95|52.61|51.91|14
1655735100000|2022-06-20 14:25:00|52.63|51.93|52.63|51.93|52.65|51.95|52.6|51.9|24
1655735110000|2022-06-20 14:25:10|52.62|51.92|52.62|51.92|52.65|51.95|52.59|51.89|17
1655735120000|2022-06-20 14:25:20|52.61|51.91|52.56|51.86|52.63|51.93|52.56|51.86|20
1655735130000|2022-06-20 14:25:30|52.57|51.87|52.59|51.89|52.59|51.89|52.57|51.87|5
1655735140000|2022-06-20 14:25:40|52.61|51.91|52.63|51.93|52.63|51.93|52.61|51.91|8
1655735150000|2022-06-20 14:25:50|52.62|51.92|52.6|51.9|52.63|51.93|52.6|51.9|15
1655735160000|2022-06-20 14:26:00|52.61|51.91|52.56|51.86|52.63|51.93|52.55|51.85|17
1655735170000|2022-06-20 14:26:10|52.57|51.87|52.57|51.87|52.6|51.9|52.54|51.84|14
1655735180000|2022-06-20 14:26:20|52.56|51.86|52.57|51.87|52.58|51.88|52.55|51.85|14
1655735190000|2022-06-20 14:26:30|52.6|51.9|52.61|51.91|52.62|51.92|52.6|51.9|14
1655735200000|2022-06-20 14:26:40|52.62|51.92|52.59|51.89|52.62|51.92|52.58|51.88|5
1655735210000|2022-06-20 14:26:50|52.63|51.93|52.59|51.89|52.63|51.93|52.59|51.89|8
1655735220000|2022-06-20 14:27:00|52.61|51.91|52.64|51.94|52.64|51.94|52.59|51.89|14
1655735230000|2022-06-20 14:27:10|52.65|51.95|52.63|51.93|52.65|51.95|52.59|51.89|11
1655735240000|2022-06-20 14:27:20|52.62|51.92|52.61|51.91|52.67|51.97|52.61|51.91|16
1655735250000|2022-06-20 14:27:30|52.64|51.94|52.66|51.96|52.67|51.97|52.61|51.91|11
1655735260000|2022-06-20 14:27:40|52.65|51.95|52.83|52.13|52.87|52.17|52.63|51.93|23
1655735270000|2022-06-20 14:27:50|52.84|52.14|52.79|52.09|52.84|52.14|52.78|52.08|6
1655735280000|2022-06-20 14:28:00|52.78|52.08|52.71|52.01|52.79|52.09|52.71|52.01|11
1655735290000|2022-06-20 14:28:10|52.72|52.02|52.74|52.04|52.74|52.04|52.71|52.01|4
1655735300000|2022-06-20 14:28:20|52.75|52.05|52.76|52.06|52.77|52.07|52.74|52.04|13
1655735310000|2022-06-20 14:28:30|52.75|52.05|52.76|52.06|52.77|52.07|52.74|52.04|13
1655735320000|2022-06-20 14:28:40|52.77|52.07|52.77|52.07|52.78|52.08|52.74|52.04|11
1655735330000|2022-06-20 14:28:50|52.78|52.08|52.78|52.08|52.8|52.1|52.75|52.05|15
1655735340000|2022-06-20 14:29:00|52.77|52.07|52.77|52.07|52.78|52.08|52.76|52.06|5
1655735350000|2022-06-20 14:29:10|52.78|52.08|52.75|52.05|52.79|52.09|52.73|52.03|20
1655735360000|2022-06-20 14:29:20|52.76|52.06|52.74|52.04|52.78|52.08|52.74|52.04|16
1655735370000|2022-06-20 14:29:30|52.75|52.05|52.76|52.06|52.76|52.06|52.73|52.03|16
1655735380000|2022-06-20 14:29:40|52.75|52.05|52.75|52.05|52.76|52.06|52.74|52.04|10
1655735390000|2022-06-20 14:29:50|52.76|52.06|52.76|52.06|52.76|52.06|52.74|52.04|15
1655735400000|2022-06-20 14:30:00|52.75|52.05|52.72|52.02|52.78|52.08|52.72|52.02|14
1655735410000|2022-06-20 14:30:10|52.7|52|52.71|52.01|52.73|52.03|52.7|52|10
1655735420000|2022-06-20 14:30:20|52.69|51.99|52.71|52.01|52.71|52.01|52.69|51.99|6
1655735430000|2022-06-20 14:30:30|52.7|52|52.7|52|52.71|52.01|52.69|51.99|6
1655735440000|2022-06-20 14:30:40|52.68|51.98|52.71|52.01|52.72|52.02|52.68|51.98|16
1655735450000|2022-06-20 14:30:50|52.7|52|52.71|52.01|52.72|52.02|52.7|52|12
1655735460000|2022-06-20 14:31:00|52.7|52|52.7|52|52.72|52.02|52.67|51.97|14
1655735470000|2022-06-20 14:31:10|52.69|51.99|52.69|51.99|52.69|51.99|52.68|51.98|3
1655735480000|2022-06-20 14:31:20|52.68|51.98|52.72|52.02|52.72|52.02|52.68|51.98|13
1655735490000|2022-06-20 14:31:30|52.71|52.01|52.74|52.04|52.75|52.05|52.71|52.01|11
1655735500000|2022-06-20 14:31:40|52.73|52.03|52.76|52.06|52.76|52.06|52.73|52.03|6
1655735510000|2022-06-20 14:31:50|52.77|52.07|52.83|52.13|52.85|52.15|52.77|52.07|23
1655735520000|2022-06-20 14:32:00|52.84|52.14|52.91|52.21|52.92|52.22|52.83|52.13|25
1655735530000|2022-06-20 14:32:10|52.88|52.18|52.89|52.19|52.91|52.21|52.86|52.16|17
1655735540000|2022-06-20 14:32:20|52.9|52.2|52.9|52.2|52.9|52.2|52.87|52.17|17
1655735550000|2022-06-20 14:32:30|52.91|52.21|53.03|52.33|53.05|52.35|52.91|52.21|20
1655735560000|2022-06-20 14:32:40|53.02|52.32|53.04|52.34|53.05|52.35|52.97|52.27|17
1655735570000|2022-06-20 14:32:50|53.03|52.33|52.94|52.24|53.04|52.34|52.94|52.24|20
1655735580000|2022-06-20 14:33:00|52.95|52.25|52.9|52.2|52.96|52.26|52.87|52.17|19
1655735590000|2022-06-20 14:33:10|52.89|52.19|52.94|52.24|52.94|52.24|52.89|52.19|13
1655735600000|2022-06-20 14:33:20|52.93|52.23|52.93|52.23|52.96|52.26|52.93|52.23|14
1655735610000|2022-06-20 14:33:30|52.92|52.22|52.97|52.27|52.97|52.27|52.92|52.22|19
1655735620000|2022-06-20 14:33:40|52.98|52.28|53.02|52.32|53.02|52.32|52.96|52.26|19
1655735630000|2022-06-20 14:33:50|53.01|52.31|53|52.3|53.05|52.35|52.99|52.29|16
1655735640000|2022-06-20 14:34:00|53.01|52.31|52.99|52.29|53.01|52.31|52.97|52.27|13
1655735650000|2022-06-20 14:34:10|52.98|52.28|52.97|52.27|52.99|52.29|52.95|52.25|10
1655735660000|2022-06-20 14:34:20|52.96|52.26|53.01|52.31|53.01|52.31|52.95|52.25|11
1655735670000|2022-06-20 14:34:30|53|52.3|53.04|52.34|53.04|52.34|53|52.3|16
1655735680000|2022-06-20 14:34:40|53.03|52.33|53.06|52.36|53.06|52.36|53.03|52.33|6
1655735690000|2022-06-20 14:34:50|53.07|52.37|53.07|52.37|53.09|52.39|53.05|52.35|19
1655735700000|2022-06-20 14:35:00|53.06|52.36|53.06|52.36|53.07|52.37|53.03|52.33|9
1655735710000|2022-06-20 14:35:10|53.07|52.37|53.06|52.36|53.08|52.38|53.05|52.35|15
1655735720000|2022-06-20 14:35:20|53.07|52.37|53.08|52.38|53.09|52.39|53.06|52.36|13
1655735730000|2022-06-20 14:35:30|53.09|52.39|53.15|52.45|53.15|52.45|53.07|52.37|13
1655735740000|2022-06-20 14:35:40|53.14|52.44|53.09|52.39|53.15|52.45|53.08|52.38|12
1655735750000|2022-06-20 14:35:50|53.1|52.4|53.06|52.36|53.11|52.41|53.06|52.36|14
1655735760000|2022-06-20 14:36:00|53.07|52.37|53.07|52.37|53.09|52.39|53.06|52.36|12
1655735770000|2022-06-20 14:36:10|53.06|52.36|53.03|52.33|53.07|52.37|52.99|52.29|13
1655735780000|2022-06-20 14:36:20|53.02|52.32|53.03|52.33|53.05|52.35|52.99|52.29|17
1655735790000|2022-06-20 14:36:30|53.02|52.32|52.99|52.29|53.04|52.34|52.99|52.29|17
1655735800000|2022-06-20 14:36:40|53|52.3|53.02|52.32|53.02|52.32|52.97|52.27|14
1655735810000|2022-06-20 14:36:50|53.01|52.31|53.04|52.34|53.04|52.34|52.98|52.28|13
1655735820000|2022-06-20 14:37:00|53.03|52.33|52.99|52.29|53.04|52.34|52.98|52.28|17
1655735830000|2022-06-20 14:37:10|53|52.3|53.04|52.34|53.05|52.35|52.99|52.29|18
1655735840000|2022-06-20 14:37:20|53.03|52.33|53.04|52.34|53.05|52.35|53|52.3|11
1655735850000|2022-06-20 14:37:30|53.01|52.31|53.06|52.36|53.08|52.38|53.01|52.31|9
1655735860000|2022-06-20 14:37:40|53.07|52.37|53.05|52.35|53.07|52.37|53.03|52.33|11
1655735870000|2022-06-20 14:37:50|53.06|52.36|53.06|52.36|53.06|52.36|53.03|52.33|8
1655735880000|2022-06-20 14:38:00|53.07|52.37|53.05|52.35|53.07|52.37|53.03|52.33|10
1655735890000|2022-06-20 14:38:10|53.04|52.34|53.03|52.33|53.07|52.37|53.02|52.32|11
1655735900000|2022-06-20 14:38:20|53.04|52.34|53.04|52.34|53.04|52.34|53.03|52.33|3
1655735910000|2022-06-20 14:38:30|53.03|52.33|53.05|52.35|53.05|52.35|53.03|52.33|7
1655735920000|2022-06-20 14:38:40|53.06|52.36|53.08|52.38|53.09|52.39|53.05|52.35|8
1655735930000|2022-06-20 14:38:50|53.09|52.39|53.09|52.39|53.11|52.41|53.07|52.37|18
1655735940000|2022-06-20 14:39:00|53.1|52.4|53.14|52.44|53.17|52.47|53.1|52.4|10
1655735950000|2022-06-20 14:39:10|53.13|52.43|53.08|52.38|53.14|52.44|53.08|52.38|18
1655735960000|2022-06-20 14:39:20|53.07|52.37|53.07|52.37|53.08|52.38|53.07|52.37|3
1655735970000|2022-06-20 14:39:30|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|4
1655735980000|2022-06-20 14:39:40|53.06|52.36|53.06|52.36|53.07|52.37|53.06|52.36|9
1655735990000|2022-06-20 14:39:50|53.05|52.35|53.09|52.39|53.1|52.4|53.05|52.35|11
1655736000000|2022-06-20 14:40:00|53.1|52.4|53.13|52.43|53.13|52.43|53.09|52.39|8
1655736010000|2022-06-20 14:40:10|53.11|52.41|53.1|52.4|53.13|52.43|53.08|52.38|14
1655736020000|2022-06-20 14:40:20|53.11|52.41|53.13|52.43|53.15|52.45|53.1|52.4|6
1655736030000|2022-06-20 14:40:30|53.14|52.44|53.13|52.43|53.15|52.45|53.13|52.43|8
1655736040000|2022-06-20 14:40:40|53.15|52.45|53.15|52.45|53.16|52.46|53.1|52.4|12
1655736050000|2022-06-20 14:40:50|53.14|52.44|53.14|52.44|53.14|52.44|53.12|52.42|5
1655736060000|2022-06-20 14:41:00|53.16|52.46|53.19|52.49|53.19|52.49|53.14|52.44|19
1655736070000|2022-06-20 14:41:10|53.18|52.48|53.15|52.45|53.18|52.48|53.14|52.44|7
1655736080000|2022-06-20 14:41:20|53.17|52.47|53.12|52.42|53.17|52.47|53.12|52.42|7
1655736090000|2022-06-20 14:41:30|53.15|52.45|53.2|52.5|53.21|52.51|53.14|52.44|11
1655736100000|2022-06-20 14:41:40|53.21|52.51|53.22|52.52|53.22|52.52|53.18|52.48|12
1655736110000|2022-06-20 14:41:50|53.21|52.51|53.22|52.52|53.22|52.52|53.19|52.49|9
1655736120000|2022-06-20 14:42:00|53.19|52.49|53.31|52.61|53.33|52.63|53.19|52.49|13
1655736130000|2022-06-20 14:42:10|53.27|52.57|53.25|52.55|53.3|52.6|53.25|52.55|12
1655736140000|2022-06-20 14:42:20|53.21|52.51|53.23|52.53|53.25|52.55|53.21|52.51|15
1655736150000|2022-06-20 14:42:30|53.22|52.52|53.29|52.59|53.29|52.59|53.22|52.52|11
1655736160000|2022-06-20 14:42:40|53.3|52.6|53.29|52.59|53.3|52.6|53.28|52.58|6
1655736170000|2022-06-20 14:42:50|53.28|52.58|53.28|52.58|53.28|52.58|53.24|52.54|7
1655736180000|2022-06-20 14:43:00|53.27|52.57|53.28|52.58|53.3|52.6|53.27|52.57|16
1655736190000|2022-06-20 14:43:10|53.27|52.57|53.28|52.58|53.29|52.59|53.24|52.54|13
1655736200000|2022-06-20 14:43:20|53.24|52.54|53.21|52.51|53.26|52.56|53.21|52.51|13
1655736210000|2022-06-20 14:43:30|53.22|52.52|53.21|52.51|53.24|52.54|53.21|52.51|4
1655736220000|2022-06-20 14:43:40|53.2|52.5|53.22|52.52|53.24|52.54|53.18|52.48|9
1655736230000|2022-06-20 14:43:50|53.19|52.49|53.2|52.5|53.22|52.52|53.19|52.49|8
1655736240000|2022-06-20 14:44:00|53.23|52.53|53.21|52.51|53.24|52.54|53.21|52.51|5
1655736250000|2022-06-20 14:44:10|53.25|52.55|53.23|52.53|53.25|52.55|53.19|52.49|10
1655736260000|2022-06-20 14:44:20|53.2|52.5|53.23|52.53|53.24|52.54|53.2|52.5|5
1655736270000|2022-06-20 14:44:30|53.22|52.52|53.22|52.52|53.25|52.55|53.21|52.51|10
1655736280000|2022-06-20 14:44:40|53.25|52.55|53.23|52.53|53.25|52.55|53.21|52.51|5
1655736290000|2022-06-20 14:44:50|53.2|52.5|53.21|52.51|53.23|52.53|53.2|52.5|8
1655736300000|2022-06-20 14:45:00|53.2|52.5|53.22|52.52|53.23|52.53|53.2|52.5|12
1655736310000|2022-06-20 14:45:10|53.23|52.53|53.26|52.56|53.26|52.56|53.2|52.5|14
1655736320000|2022-06-20 14:45:20|53.23|52.53|53.26|52.56|53.28|52.58|53.23|52.53|11
1655736330000|2022-06-20 14:45:30|53.25|52.55|53.25|52.55|53.26|52.56|53.23|52.53|5
1655736340000|2022-06-20 14:45:40|53.26|52.56|53.26|52.56|53.28|52.58|53.24|52.54|10
1655736350000|2022-06-20 14:45:50|53.27|52.57|53.3|52.6|53.3|52.6|53.27|52.57|3
1655736360000|2022-06-20 14:46:00|53.27|52.57|53.28|52.58|53.32|52.62|53.27|52.57|17
1655736370000|2022-06-20 14:46:10|53.31|52.61|53.3|52.6|53.31|52.61|53.28|52.58|4
1655736380000|2022-06-20 14:46:20|53.32|52.62|53.35|52.65|53.36|52.66|53.32|52.62|15
1655736390000|2022-06-20 14:46:30|53.36|52.66|53.37|52.67|53.38|52.68|53.34|52.64|16
1655736400000|2022-06-20 14:46:40|53.36|52.66|53.36|52.66|53.39|52.69|53.34|52.64|18
1655736410000|2022-06-20 14:46:50|53.35|52.65|53.37|52.67|53.37|52.67|53.33|52.63|4
1655736420000|2022-06-20 14:47:00|53.36|52.66|53.31|52.61|53.36|52.66|53.31|52.61|15
1655736430000|2022-06-20 14:47:10|53.3|52.6|53.28|52.58|53.31|52.61|53.28|52.58|5
1655736440000|2022-06-20 14:47:20|53.3|52.6|53.29|52.59|53.3|52.6|53.27|52.57|12
1655736450000|2022-06-20 14:47:30|53.28|52.58|53.31|52.61|53.32|52.62|53.28|52.58|9
1655736460000|2022-06-20 14:47:40|53.32|52.62|53.31|52.61|53.34|52.64|53.3|52.6|13
1655736470000|2022-06-20 14:47:50|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|6
1655736480000|2022-06-20 14:48:00|53.37|52.67|53.36|52.66|53.37|52.67|53.32|52.62|16
1655736490000|2022-06-20 14:48:10|53.35|52.65|53.35|52.65|53.38|52.68|53.32|52.62|16
1655736500000|2022-06-20 14:48:20|53.34|52.64|53.34|52.64|53.39|52.69|53.31|52.61|12
1655736510000|2022-06-20 14:48:30|53.35|52.65|53.3|52.6|53.35|52.65|53.29|52.59|17
1655736520000|2022-06-20 14:48:40|53.29|52.59|53.31|52.61|53.33|52.63|53.29|52.59|12
1655736530000|2022-06-20 14:48:50|53.33|52.63|53.32|52.62|53.35|52.65|53.31|52.61|6
1655736540000|2022-06-20 14:49:00|53.33|52.63|53.32|52.62|53.35|52.65|53.29|52.59|13
1655736550000|2022-06-20 14:49:10|53.33|52.63|53.31|52.61|53.33|52.63|53.3|52.6|11
1655736560000|2022-06-20 14:49:20|53.33|52.63|53.38|52.68|53.4|52.7|53.33|52.63|15
1655736570000|2022-06-20 14:49:30|53.39|52.69|53.4|52.7|53.4|52.7|53.37|52.67|13
1655736580000|2022-06-20 14:49:40|53.39|52.69|53.35|52.65|53.4|52.7|53.35|52.65|14
1655736590000|2022-06-20 14:49:50|53.33|52.63|53.33|52.63|53.36|52.66|53.32|52.62|13
1655736600000|2022-06-20 14:50:00|53.32|52.62|53.37|52.67|53.39|52.69|53.31|52.61|17
1655736610000|2022-06-20 14:50:10|53.36|52.66|53.34|52.64|53.39|52.69|53.34|52.64|15
1655736620000|2022-06-20 14:50:20|53.35|52.65|53.33|52.63|53.35|52.65|53.32|52.62|10
1655736630000|2022-06-20 14:50:30|53.34|52.64|53.32|52.62|53.35|52.65|53.32|52.62|8
1655736640000|2022-06-20 14:50:40|53.33|52.63|53.31|52.61|53.34|52.64|53.3|52.6|16
1655736650000|2022-06-20 14:50:50|53.3|52.6|53.29|52.59|53.32|52.62|53.27|52.57|16
1655736660000|2022-06-20 14:51:00|53.3|52.6|53.32|52.62|53.32|52.62|53.28|52.58|11
1655736670000|2022-06-20 14:51:10|53.31|52.61|53.32|52.62|53.32|52.62|53.29|52.59|13
1655736680000|2022-06-20 14:51:20|53.31|52.61|53.26|52.56|53.31|52.61|53.25|52.55|15
1655736690000|2022-06-20 14:51:30|53.28|52.58|53.26|52.56|53.28|52.58|53.24|52.54|14
1655736700000|2022-06-20 14:51:40|53.25|52.55|53.25|52.55|53.26|52.56|53.24|52.54|9
1655736710000|2022-06-20 14:51:50|53.26|52.56|53.25|52.55|53.27|52.57|53.24|52.54|12
1655736720000|2022-06-20 14:52:00|53.23|52.53|53.25|52.55|53.27|52.57|53.22|52.52|16
1655736730000|2022-06-20 14:52:10|53.26|52.56|53.27|52.57|53.27|52.57|53.25|52.55|6
1655736740000|2022-06-20 14:52:20|53.26|52.56|53.34|52.64|53.36|52.66|53.26|52.56|17
1655736750000|2022-06-20 14:52:30|53.35|52.65|53.33|52.63|53.38|52.68|53.3|52.6|15
1655736760000|2022-06-20 14:52:40|53.3|52.6|53.33|52.63|53.34|52.64|53.3|52.6|7
1655736770000|2022-06-20 14:52:50|53.32|52.62|53.34|52.64|53.36|52.66|53.32|52.62|8
1655736780000|2022-06-20 14:53:00|53.32|52.62|53.35|52.65|53.35|52.65|53.31|52.61|11
1655736790000|2022-06-20 14:53:10|53.36|52.66|53.35|52.65|53.36|52.66|53.34|52.64|12
1655736800000|2022-06-20 14:53:20|53.34|52.64|53.36|52.66|53.36|52.66|53.31|52.61|12
1655736810000|2022-06-20 14:53:30|53.37|52.67|53.35|52.65|53.38|52.68|53.33|52.63|16
1655736820000|2022-06-20 14:53:40|53.36|52.66|53.39|52.69|53.4|52.7|53.35|52.65|18
1655736830000|2022-06-20 14:53:50|53.4|52.7|53.4|52.7|53.4|52.7|53.34|52.64|16
1655736840000|2022-06-20 14:54:00|53.39|52.69|53.44|52.74|53.46|52.76|53.37|52.67|15
1655736850000|2022-06-20 14:54:10|53.45|52.75|53.56|52.86|53.56|52.86|53.45|52.75|19
1655736860000|2022-06-20 14:54:20|53.55|52.85|53.6|52.9|53.62|52.92|53.54|52.84|18
1655736870000|2022-06-20 14:54:30|53.56|52.86|53.51|52.81|53.58|52.88|53.51|52.81|14
1655736880000|2022-06-20 14:54:40|53.5|52.8|53.51|52.81|53.52|52.82|53.49|52.79|9
1655736890000|2022-06-20 14:54:50|53.5|52.8|53.47|52.77|53.5|52.8|53.46|52.76|13
1655736900000|2022-06-20 14:55:00|53.48|52.78|53.56|52.86|53.57|52.87|53.46|52.76|23
1655736910000|2022-06-20 14:55:10|53.55|52.85|53.55|52.85|53.55|52.85|53.51|52.81|16
1655736920000|2022-06-20 14:55:20|53.54|52.84|53.59|52.89|53.59|52.89|53.53|52.83|14
1655736930000|2022-06-20 14:55:30|53.57|52.87|53.55|52.85|53.57|52.87|53.54|52.84|10
1655736940000|2022-06-20 14:55:40|53.56|52.86|53.55|52.85|53.57|52.87|53.54|52.84|10
1655736950000|2022-06-20 14:55:50|53.59|52.89|53.58|52.88|53.59|52.89|53.58|52.88|4
1655736960000|2022-06-20 14:56:00|53.55|52.85|53.55|52.85|53.59|52.89|53.54|52.84|13
1655736970000|2022-06-20 14:56:10|53.56|52.86|53.58|52.88|53.62|52.92|53.55|52.85|21
1655736980000|2022-06-20 14:56:20|53.57|52.87|53.52|52.82|53.58|52.88|53.52|52.82|9
1655736990000|2022-06-20 14:56:30|53.53|52.83|53.53|52.83|53.55|52.85|53.52|52.82|12
1655737000000|2022-06-20 14:56:40|53.54|52.84|53.55|52.85|53.56|52.86|53.52|52.82|23
1655737010000|2022-06-20 14:56:50|53.52|52.82|53.54|52.84|53.56|52.86|53.52|52.82|10
1655737020000|2022-06-20 14:57:00|53.52|52.82|53.55|52.85|53.57|52.87|53.52|52.82|16
1655737030000|2022-06-20 14:57:10|53.54|52.84|53.58|52.88|53.59|52.89|53.53|52.83|14
1655737040000|2022-06-20 14:57:20|53.59|52.89|53.54|52.84|53.59|52.89|53.54|52.84|5
1655737050000|2022-06-20 14:57:30|53.55|52.85|53.57|52.87|53.59|52.89|53.53|52.83|14
1655737060000|2022-06-20 14:57:40|53.58|52.88|53.58|52.88|53.59|52.89|53.57|52.87|5
1655737070000|2022-06-20 14:57:50|53.57|52.87|53.58|52.88|53.59|52.89|53.57|52.87|8
1655737080000|2022-06-20 14:58:00|53.57|52.87|53.58|52.88|53.58|52.88|53.56|52.86|7
1655737100000|2022-06-20 14:58:20|53.56|52.86|53.55|52.85|53.56|52.86|53.55|52.85|4
1655737110000|2022-06-20 14:58:30|53.56|52.86|53.56|52.86|53.56|52.86|53.54|52.84|5
1655737120000|2022-06-20 14:58:40|53.55|52.85|53.55|52.85|53.56|52.86|53.55|52.85|3
1655737130000|2022-06-20 14:58:50|53.56|52.86|53.57|52.87|53.57|52.87|53.54|52.84|11
1655737140000|2022-06-20 14:59:00|53.56|52.86|53.56|52.86|53.57|52.87|53.54|52.84|10
1655737150000|2022-06-20 14:59:10|53.57|52.87|53.56|52.86|53.57|52.87|53.54|52.84|10
1655737160000|2022-06-20 14:59:20|53.54|52.84|53.54|52.84|53.57|52.87|53.54|52.84|5
1655737170000|2022-06-20 14:59:30|53.53|52.83|53.53|52.83|53.54|52.84|53.53|52.83|9
1655737180000|2022-06-20 14:59:40|53.54|52.84|53.54|52.84|53.55|52.85|53.53|52.83|13
1655737190000|2022-06-20 14:59:50|53.55|52.85|53.54|52.84|53.55|52.85|53.53|52.83|12
1655737200000|2022-06-20 15:00:00|53.55|52.85|53.52|52.82|53.56|52.86|53.52|52.82|18
1655737210000|2022-06-20 15:00:10|53.53|52.83|53.52|52.82|53.53|52.83|53.49|52.79|10
1655737220000|2022-06-20 15:00:20|53.53|52.83|53.52|52.82|53.53|52.83|53.51|52.81|12
1655737230000|2022-06-20 15:00:30|53.53|52.83|53.57|52.87|53.57|52.87|53.52|52.82|18
1655737240000|2022-06-20 15:00:40|53.58|52.88|53.51|52.81|53.58|52.88|53.51|52.81|13
1655737250000|2022-06-20 15:00:50|53.5|52.8|53.46|52.76|53.52|52.82|53.46|52.76|8
1655737260000|2022-06-20 15:01:00|53.48|52.78|53.41|52.71|53.48|52.78|53.4|52.7|21
1655737270000|2022-06-20 15:01:10|53.4|52.7|53.34|52.64|53.4|52.7|53.32|52.62|13
1655737280000|2022-06-20 15:01:20|53.33|52.63|53.32|52.62|53.34|52.64|53.32|52.62|6
1655737290000|2022-06-20 15:01:30|53.31|52.61|53.28|52.58|53.32|52.62|53.28|52.58|10
1655737300000|2022-06-20 15:01:40|53.27|52.57|53.32|52.62|53.32|52.62|53.27|52.57|13
1655737310000|2022-06-20 15:01:50|53.33|52.63|53.38|52.68|53.39|52.69|53.33|52.63|17
1655737320000|2022-06-20 15:02:00|53.37|52.67|53.36|52.66|53.39|52.69|53.35|52.65|21
1655737330000|2022-06-20 15:02:10|53.37|52.67|53.36|52.66|53.37|52.67|53.33|52.63|11
1655737340000|2022-06-20 15:02:20|53.37|52.67|53.4|52.7|53.41|52.71|53.36|52.66|11
1655737350000|2022-06-20 15:02:30|53.41|52.71|53.46|52.76|53.46|52.76|53.4|52.7|10
1655737360000|2022-06-20 15:02:40|53.45|52.75|53.45|52.75|53.46|52.76|53.44|52.74|9
1655737370000|2022-06-20 15:02:50|53.46|52.76|53.51|52.81|53.52|52.82|53.46|52.76|13
1655737380000|2022-06-20 15:03:00|53.52|52.82|53.59|52.89|53.59|52.89|53.52|52.82|19
1655737390000|2022-06-20 15:03:10|53.58|52.88|53.6|52.9|53.64|52.94|53.58|52.88|13
1655737400000|2022-06-20 15:03:20|53.59|52.89|53.63|52.93|53.63|52.93|53.59|52.89|7
1655737410000|2022-06-20 15:03:30|53.65|52.95|53.65|52.95|53.68|52.98|53.64|52.94|20
1655737420000|2022-06-20 15:03:40|53.62|52.92|53.65|52.95|53.65|52.95|53.62|52.92|7
1655737430000|2022-06-20 15:03:50|53.64|52.94|53.64|52.94|53.66|52.96|53.62|52.92|11
1655737440000|2022-06-20 15:04:00|53.63|52.93|53.61|52.91|53.66|52.96|53.58|52.88|19
1655737450000|2022-06-20 15:04:10|53.6|52.9|53.6|52.9|53.63|52.93|53.58|52.88|16
1655737460000|2022-06-20 15:04:20|53.59|52.89|53.57|52.87|53.6|52.9|53.55|52.85|11
1655737470000|2022-06-20 15:04:30|53.56|52.86|53.58|52.88|53.61|52.91|53.55|52.85|17
1655737480000|2022-06-20 15:04:40|53.6|52.9|53.6|52.9|53.6|52.9|53.58|52.88|10
1655737490000|2022-06-20 15:04:50|53.61|52.91|53.64|52.94|53.64|52.94|53.6|52.9|10
1655737500000|2022-06-20 15:05:00|53.65|52.95|53.7|53|53.74|53.04|53.65|52.95|20
1655737510000|2022-06-20 15:05:10|53.71|53.01|53.59|52.89|53.71|53.01|53.56|52.86|18
1655737520000|2022-06-20 15:05:20|53.58|52.88|53.55|52.85|53.61|52.91|53.52|52.82|15
1655737530000|2022-06-20 15:05:30|53.54|52.84|53.48|52.78|53.57|52.87|53.47|52.77|20
1655737540000|2022-06-20 15:05:40|53.49|52.79|53.47|52.77|53.52|52.82|53.45|52.75|17
1655737550000|2022-06-20 15:05:50|53.48|52.78|53.47|52.77|53.49|52.79|53.45|52.75|18
1655737560000|2022-06-20 15:06:00|53.46|52.76|53.41|52.71|53.48|52.78|53.41|52.71|20
1655737570000|2022-06-20 15:06:10|53.42|52.72|53.37|52.67|53.43|52.73|53.35|52.65|22
1655737580000|2022-06-20 15:06:20|53.38|52.68|53.41|52.71|53.41|52.71|53.35|52.65|16
1655737590000|2022-06-20 15:06:30|53.42|52.72|53.48|52.78|53.49|52.79|53.42|52.72|14
1655737600000|2022-06-20 15:06:40|53.46|52.76|53.41|52.71|53.46|52.76|53.39|52.69|9
1655737610000|2022-06-20 15:06:50|53.4|52.7|53.42|52.72|53.42|52.72|53.34|52.64|15
1655737620000|2022-06-20 15:07:00|53.44|52.74|53.47|52.77|53.48|52.78|53.43|52.73|13
1655737630000|2022-06-20 15:07:10|53.49|52.79|53.48|52.78|53.5|52.8|53.45|52.75|21
1655737640000|2022-06-20 15:07:20|53.46|52.76|53.48|52.78|53.49|52.79|53.45|52.75|18
1655737650000|2022-06-20 15:07:30|53.5|52.8|53.39|52.69|53.5|52.8|53.39|52.69|21
1655737660000|2022-06-20 15:07:40|53.4|52.7|53.38|52.68|53.4|52.7|53.34|52.64|13
1655737670000|2022-06-20 15:07:50|53.37|52.67|53.38|52.68|53.39|52.69|53.35|52.65|13
1655737680000|2022-06-20 15:08:00|53.39|52.69|53.42|52.72|53.42|52.72|53.35|52.65|23
1655737690000|2022-06-20 15:08:10|53.41|52.71|53.39|52.69|53.42|52.72|53.36|52.66|14
1655737700000|2022-06-20 15:08:20|53.4|52.7|53.32|52.62|53.4|52.7|53.31|52.61|16
1655737710000|2022-06-20 15:08:30|53.33|52.63|53.29|52.59|53.34|52.64|53.28|52.58|15
1655737720000|2022-06-20 15:08:40|53.3|52.6|53.26|52.56|53.3|52.6|53.25|52.55|16
1655737730000|2022-06-20 15:08:50|53.24|52.54|53.26|52.56|53.26|52.56|53.22|52.52|12
1655737740000|2022-06-20 15:09:00|53.24|52.54|53.24|52.54|53.26|52.56|53.22|52.52|14
1655737750000|2022-06-20 15:09:10|53.25|52.55|53.3|52.6|53.32|52.62|53.24|52.54|17
1655737760000|2022-06-20 15:09:20|53.27|52.57|53.32|52.62|53.32|52.62|53.25|52.55|15
1655737770000|2022-06-20 15:09:30|53.31|52.61|53.31|52.61|53.31|52.61|53.31|52.61|1
1655737780000|2022-06-20 15:09:40|53.3|52.6|53.27|52.57|53.3|52.6|53.25|52.55|12
1655737790000|2022-06-20 15:09:50|53.28|52.58|53.34|52.64|53.35|52.65|53.27|52.57|17
1655737800000|2022-06-20 15:10:00|53.35|52.65|53.27|52.57|53.37|52.67|53.26|52.56|16
1655737810000|2022-06-20 15:10:10|53.28|52.58|53.29|52.59|53.31|52.61|53.25|52.55|21
1655737820000|2022-06-20 15:10:20|53.3|52.6|53.27|52.57|53.3|52.6|53.25|52.55|12
1655737830000|2022-06-20 15:10:30|53.25|52.55|53.25|52.55|53.29|52.59|53.23|52.53|16
1655737840000|2022-06-20 15:10:40|53.26|52.56|53.25|52.55|53.26|52.56|53.22|52.52|11
1655737850000|2022-06-20 15:10:50|53.26|52.56|53.27|52.57|53.27|52.57|53.21|52.51|13
1655737860000|2022-06-20 15:11:00|53.26|52.56|53.25|52.55|53.26|52.56|53.22|52.52|7
1655737870000|2022-06-20 15:11:10|53.22|52.52|53.21|52.51|53.23|52.53|53.2|52.5|8
1655737880000|2022-06-20 15:11:20|53.2|52.5|53.19|52.49|53.22|52.52|53.19|52.49|11
1655737890000|2022-06-20 15:11:30|53.2|52.5|53.11|52.41|53.2|52.5|53.1|52.4|17
1655737900000|2022-06-20 15:11:40|53.09|52.39|53.02|52.32|53.09|52.39|52.99|52.29|23
1655737910000|2022-06-20 15:11:50|53.03|52.33|53.04|52.34|53.05|52.35|53.02|52.32|15
1655737920000|2022-06-20 15:12:00|53.03|52.33|53.05|52.35|53.05|52.35|53.01|52.31|13
1655737930000|2022-06-20 15:12:10|53.04|52.34|53.06|52.36|53.07|52.37|53.04|52.34|11
1655737940000|2022-06-20 15:12:20|53.05|52.35|53.02|52.32|53.05|52.35|53|52.3|14
1655737950000|2022-06-20 15:12:30|53.03|52.33|53.03|52.33|53.03|52.33|52.96|52.26|20
1655737960000|2022-06-20 15:12:40|53.02|52.32|53|52.3|53.03|52.33|52.99|52.29|18
1655737970000|2022-06-20 15:12:50|52.99|52.29|52.98|52.28|53|52.3|52.97|52.27|18
1655737980000|2022-06-20 15:13:00|52.99|52.29|53.01|52.31|53.01|52.31|52.97|52.27|15
1655737990000|2022-06-20 15:13:10|53|52.3|53.01|52.31|53.03|52.33|53|52.3|15
1655738000000|2022-06-20 15:13:20|53.02|52.32|52.99|52.29|53.02|52.32|52.96|52.26|11
1655738010000|2022-06-20 15:13:30|52.98|52.28|52.9|52.2|52.98|52.28|52.9|52.2|16
1655738020000|2022-06-20 15:13:40|52.89|52.19|52.86|52.16|52.9|52.2|52.86|52.16|7
1655738030000|2022-06-20 15:13:50|52.87|52.17|52.87|52.17|52.88|52.18|52.86|52.16|15
1655738040000|2022-06-20 15:14:00|52.88|52.18|52.89|52.19|52.89|52.19|52.86|52.16|8
1655738050000|2022-06-20 15:14:10|52.88|52.18|52.91|52.21|52.93|52.23|52.88|52.18|10
1655738060000|2022-06-20 15:14:20|52.9|52.2|52.9|52.2|52.91|52.21|52.88|52.18|17
1655738070000|2022-06-20 15:14:30|52.91|52.21|52.85|52.15|52.91|52.21|52.85|52.15|15
1655738080000|2022-06-20 15:14:40|52.86|52.16|52.86|52.16|52.86|52.16|52.84|52.14|10
1655738090000|2022-06-20 15:14:50|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|2
1655738100000|2022-06-20 15:15:00|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|10
1655738110000|2022-06-20 15:15:10|52.88|52.18|52.87|52.17|52.88|52.18|52.86|52.16|9
1655738120000|2022-06-20 15:15:20|52.88|52.18|52.86|52.16|52.88|52.18|52.86|52.16|9
1655738130000|2022-06-20 15:15:30|52.85|52.15|52.8|52.1|52.85|52.15|52.8|52.1|13
1655738140000|2022-06-20 15:15:40|52.79|52.09|52.8|52.1|52.81|52.11|52.78|52.08|6
1655738150000|2022-06-20 15:15:50|52.81|52.11|52.82|52.12|52.84|52.14|52.81|52.11|13
1655738160000|2022-06-20 15:16:00|52.83|52.13|52.8|52.1|52.83|52.13|52.79|52.09|11
1655738170000|2022-06-20 15:16:10|52.81|52.11|52.77|52.07|52.81|52.11|52.77|52.07|9
1655738180000|2022-06-20 15:16:20|52.76|52.06|52.79|52.09|52.79|52.09|52.75|52.05|15
1655738190000|2022-06-20 15:16:30|52.78|52.08|52.79|52.09|52.82|52.12|52.77|52.07|16
1655738200000|2022-06-20 15:16:40|52.78|52.08|52.81|52.11|52.83|52.13|52.78|52.08|12
1655738210000|2022-06-20 15:16:50|52.82|52.12|52.82|52.12|52.83|52.13|52.8|52.1|9
1655738220000|2022-06-20 15:17:00|52.83|52.13|52.85|52.15|52.86|52.16|52.83|52.13|8
1655738230000|2022-06-20 15:17:10|52.86|52.16|52.86|52.16|52.9|52.2|52.85|52.15|14
1655738240000|2022-06-20 15:17:20|52.85|52.15|52.87|52.17|52.88|52.18|52.84|52.14|10
1655738250000|2022-06-20 15:17:30|52.86|52.16|52.9|52.2|52.9|52.2|52.86|52.16|10
1655738260000|2022-06-20 15:17:40|52.89|52.19|52.9|52.2|52.91|52.21|52.88|52.18|11
1655738270000|2022-06-20 15:17:50|52.89|52.19|52.91|52.21|52.91|52.21|52.89|52.19|7
1655738280000|2022-06-20 15:18:00|52.9|52.2|52.85|52.15|52.92|52.22|52.85|52.15|14
1655738290000|2022-06-20 15:18:10|52.81|52.11|52.76|52.06|52.84|52.14|52.75|52.05|19
1655738300000|2022-06-20 15:18:20|52.77|52.07|52.75|52.05|52.77|52.07|52.74|52.04|7
1655738310000|2022-06-20 15:18:30|52.74|52.04|52.82|52.12|52.82|52.12|52.74|52.04|12
1655738320000|2022-06-20 15:18:40|52.8|52.1|52.79|52.09|52.8|52.1|52.75|52.05|14
1655738330000|2022-06-20 15:18:50|52.8|52.1|52.77|52.07|52.8|52.1|52.76|52.06|13
1655738340000|2022-06-20 15:19:00|52.78|52.08|52.8|52.1|52.8|52.1|52.76|52.06|13
1655738350000|2022-06-20 15:19:10|52.76|52.06|52.76|52.06|52.79|52.09|52.73|52.03|12
1655738360000|2022-06-20 15:19:20|52.77|52.07|52.67|51.97|52.77|52.07|52.67|51.97|15
1655738370000|2022-06-20 15:19:30|52.64|51.94|52.75|52.05|52.75|52.05|52.64|51.94|16
1655738380000|2022-06-20 15:19:40|52.74|52.04|52.75|52.05|52.76|52.06|52.74|52.04|8
1655738390000|2022-06-20 15:19:50|52.76|52.06|52.77|52.07|52.78|52.08|52.74|52.04|13
1655738400000|2022-06-20 15:20:00|52.78|52.08|52.8|52.1|52.8|52.1|52.77|52.07|8
1655738410000|2022-06-20 15:20:10|52.81|52.11|52.79|52.09|52.81|52.11|52.77|52.07|11
1655738420000|2022-06-20 15:20:20|52.78|52.08|52.76|52.06|52.78|52.08|52.74|52.04|9
1655738430000|2022-06-20 15:20:30|52.75|52.05|52.75|52.05|52.77|52.07|52.72|52.02|14
1655738440000|2022-06-20 15:20:40|52.74|52.04|52.71|52.01|52.75|52.05|52.67|51.97|16
1655738450000|2022-06-20 15:20:50|52.7|52|52.71|52.01|52.71|52.01|52.67|51.97|11
1655738460000|2022-06-20 15:21:00|52.7|52|52.68|51.98|52.73|52.03|52.68|51.98|14
1655738470000|2022-06-20 15:21:10|52.67|51.97|52.71|52.01|52.71|52.01|52.67|51.97|11
1655738480000|2022-06-20 15:21:20|52.72|52.02|52.7|52|52.74|52.04|52.68|51.98|17
1655738490000|2022-06-20 15:21:30|52.71|52.01|52.72|52.02|52.73|52.03|52.69|51.99|13
1655738500000|2022-06-20 15:21:40|52.73|52.03|52.75|52.05|52.76|52.06|52.72|52.02|16
1655738510000|2022-06-20 15:21:50|52.76|52.06|52.75|52.05|52.76|52.06|52.73|52.03|5
1655738520000|2022-06-20 15:22:00|52.76|52.06|52.75|52.05|52.76|52.06|52.75|52.05|6
1655738530000|2022-06-20 15:22:10|52.76|52.06|52.75|52.05|52.77|52.07|52.73|52.03|5
1655738540000|2022-06-20 15:22:20|52.74|52.04|52.74|52.04|52.75|52.05|52.73|52.03|5
1655738550000|2022-06-20 15:22:30|52.75|52.05|52.79|52.09|52.79|52.09|52.75|52.05|9
1655738560000|2022-06-20 15:22:40|52.78|52.08|52.74|52.04|52.78|52.08|52.72|52.02|13
1655738570000|2022-06-20 15:22:50|52.69|51.99|52.68|51.98|52.7|52|52.66|51.96|19
1655738580000|2022-06-20 15:23:00|52.67|51.97|52.6|51.9|52.67|51.97|52.56|51.86|20
1655738590000|2022-06-20 15:23:10|52.59|51.89|52.6|51.9|52.62|51.92|52.59|51.89|14
1655738600000|2022-06-20 15:23:20|52.59|51.89|52.61|51.91|52.63|51.93|52.59|51.89|7
1655738610000|2022-06-20 15:23:30|52.6|51.9|52.62|51.92|52.63|51.93|52.6|51.9|5
1655738620000|2022-06-20 15:23:40|52.61|51.91|52.59|51.89|52.63|51.93|52.56|51.86|15
1655738630000|2022-06-20 15:23:50|52.58|51.88|52.48|51.78|52.59|51.89|52.48|51.78|15
1655738640000|2022-06-20 15:24:00|52.49|51.79|52.5|51.8|52.5|51.8|52.48|51.78|12
1655738650000|2022-06-20 15:24:10|52.49|51.79|52.52|51.82|52.52|51.82|52.49|51.79|10
1655738670000|2022-06-20 15:24:30|52.56|51.86|52.55|51.85|52.56|51.86|52.52|51.82|9
1655738680000|2022-06-20 15:24:40|52.54|51.84|52.56|51.86|52.56|51.86|52.53|51.83|16
1655738690000|2022-06-20 15:24:50|52.55|51.85|52.48|51.78|52.55|51.85|52.39|51.69|19
1655738700000|2022-06-20 15:25:00|52.47|51.77|52.41|51.71|52.48|51.78|52.4|51.7|18
1655738710000|2022-06-20 15:25:10|52.42|51.72|52.48|51.78|52.48|51.78|52.42|51.72|17
1655738720000|2022-06-20 15:25:20|52.47|51.77|52.46|51.76|52.49|51.79|52.42|51.72|15
1655738730000|2022-06-20 15:25:30|52.45|51.75|52.51|51.81|52.51|51.81|52.45|51.75|13
1655738740000|2022-06-20 15:25:40|52.54|51.84|52.5|51.8|52.54|51.84|52.5|51.8|7
1655738750000|2022-06-20 15:25:50|52.52|51.82|52.59|51.89|52.59|51.89|52.5|51.8|15
1655738760000|2022-06-20 15:26:00|52.58|51.88|52.6|51.9|52.64|51.94|52.58|51.88|20
1655738770000|2022-06-20 15:26:10|52.56|51.86|52.58|51.88|52.59|51.89|52.53|51.83|14
1655738780000|2022-06-20 15:26:20|52.54|51.84|52.54|51.84|52.57|51.87|52.53|51.83|15
1655738790000|2022-06-20 15:26:30|52.53|51.83|52.53|51.83|52.56|51.86|52.52|51.82|19
1655738800000|2022-06-20 15:26:40|52.51|51.81|52.5|51.8|52.52|51.82|52.47|51.77|11
1655738810000|2022-06-20 15:26:50|52.51|51.81|52.49|51.79|52.51|51.81|52.48|51.78|13
1655738820000|2022-06-20 15:27:00|52.5|51.8|52.49|51.79|52.52|51.82|52.49|51.79|15
1655738830000|2022-06-20 15:27:10|52.5|51.8|52.53|51.83|52.53|51.83|52.49|51.79|6
1655738840000|2022-06-20 15:27:20|52.52|51.82|52.55|51.85|52.55|51.85|52.51|51.81|10
1655738850000|2022-06-20 15:27:30|52.54|51.84|52.56|51.86|52.59|51.89|52.53|51.83|20
1655738860000|2022-06-20 15:27:40|52.55|51.85|52.56|51.86|52.57|51.87|52.53|51.83|10
1655738870000|2022-06-20 15:27:50|52.53|51.83|52.57|51.87|52.57|51.87|52.53|51.83|10
1655738880000|2022-06-20 15:28:00|52.54|51.84|52.54|51.84|52.58|51.88|52.53|51.83|11
1655738890000|2022-06-20 15:28:10|52.57|51.87|52.57|51.87|52.59|51.89|52.54|51.84|16
1655738900000|2022-06-20 15:28:20|52.55|51.85|52.56|51.86|52.59|51.89|52.54|51.84|9
1655738910000|2022-06-20 15:28:30|52.58|51.88|52.57|51.87|52.58|51.88|52.54|51.84|8
1655738920000|2022-06-20 15:28:40|52.58|51.88|52.59|51.89|52.62|51.92|52.57|51.87|13
1655738930000|2022-06-20 15:28:50|52.58|51.88|52.6|51.9|52.6|51.9|52.57|51.87|6
1655738940000|2022-06-20 15:29:00|52.61|51.91|52.57|51.87|52.61|51.91|52.57|51.87|7
1655738950000|2022-06-20 15:29:10|52.59|51.89|52.57|51.87|52.6|51.9|52.57|51.87|8
1655738960000|2022-06-20 15:29:20|52.58|51.88|52.58|51.88|52.63|51.93|52.57|51.87|9
1655738970000|2022-06-20 15:29:30|52.59|51.89|52.59|51.89|52.61|51.91|52.58|51.88|5
1655738980000|2022-06-20 15:29:40|52.6|51.9|52.63|51.93|52.63|51.93|52.59|51.89|6
1655738990000|2022-06-20 15:29:50|52.62|51.92|52.65|51.95|52.65|51.95|52.61|51.91|11
1655739000000|2022-06-20 15:30:00|52.64|51.94|52.64|51.94|52.65|51.95|52.62|51.92|13
1655739010000|2022-06-20 15:30:10|52.59|51.89|52.61|51.91|52.61|51.91|52.56|51.86|13
1655739020000|2022-06-20 15:30:20|52.6|51.9|52.61|51.91|52.62|51.92|52.6|51.9|12
1655739030000|2022-06-20 15:30:30|52.6|51.9|52.55|51.85|52.6|51.9|52.55|51.85|9
1655739040000|2022-06-20 15:30:40|52.56|51.86|52.57|51.87|52.58|51.88|52.54|51.84|9
1655739050000|2022-06-20 15:30:50|52.56|51.86|52.55|51.85|52.56|51.86|52.53|51.83|16
1655739060000|2022-06-20 15:31:00|52.56|51.86|52.54|51.84|52.56|51.86|52.52|51.82|12
1655739070000|2022-06-20 15:31:10|52.55|51.85|52.51|51.81|52.56|51.86|52.49|51.79|16
1655739080000|2022-06-20 15:31:20|52.52|51.82|52.5|51.8|52.52|51.82|52.49|51.79|11
1655739090000|2022-06-20 15:31:30|52.51|51.81|52.53|51.83|52.53|51.83|52.5|51.8|13
1655739100000|2022-06-20 15:31:40|52.52|51.82|52.52|51.82|52.53|51.83|52.51|51.81|5
1655739110000|2022-06-20 15:31:50|52.53|51.83|52.53|51.83|52.54|51.84|52.51|51.81|10
1655739120000|2022-06-20 15:32:00|52.54|51.84|52.57|51.87|52.57|51.87|52.54|51.84|9
1655739130000|2022-06-20 15:32:10|52.56|51.86|52.55|51.85|52.56|51.86|52.53|51.83|10
1655739140000|2022-06-20 15:32:20|52.54|51.84|52.54|51.84|52.54|51.84|52.53|51.83|3
1655739150000|2022-06-20 15:32:30|52.53|51.83|52.55|51.85|52.55|51.85|52.53|51.83|5
1655739160000|2022-06-20 15:32:40|52.54|51.84|52.55|51.85|52.57|51.87|52.54|51.84|12
1655739170000|2022-06-20 15:32:50|52.56|51.86|52.58|51.88|52.6|51.9|52.56|51.86|9
1655739180000|2022-06-20 15:33:00|52.57|51.87|52.59|51.89|52.59|51.89|52.56|51.86|7
1655739190000|2022-06-20 15:33:10|52.58|51.88|52.59|51.89|52.6|51.9|52.58|51.88|5
1655739200000|2022-06-20 15:33:20|52.58|51.88|52.58|51.88|52.6|51.9|52.56|51.86|15
1655739210000|2022-06-20 15:33:30|52.59|51.89|52.58|51.88|52.61|51.91|52.58|51.88|15
1655739220000|2022-06-20 15:33:40|52.59|51.89|52.63|51.93|52.63|51.93|52.59|51.89|13
1655739230000|2022-06-20 15:33:50|52.62|51.92|52.65|51.95|52.65|51.95|52.62|51.92|9
1655739240000|2022-06-20 15:34:00|52.64|51.94|52.64|51.94|52.65|51.95|52.62|51.92|15
1655739250000|2022-06-20 15:34:10|52.63|51.93|52.65|51.95|52.65|51.95|52.62|51.92|10
1655739260000|2022-06-20 15:34:20|52.64|51.94|52.67|51.97|52.68|51.98|52.63|51.93|14
1655739270000|2022-06-20 15:34:30|52.68|51.98|52.65|51.95|52.68|51.98|52.62|51.92|11
1655739280000|2022-06-20 15:34:40|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|2
1655739290000|2022-06-20 15:34:50|52.67|51.97|52.67|51.97|52.67|51.97|52.66|51.96|7
1655739300000|2022-06-20 15:35:00|52.66|51.96|52.66|51.96|52.66|51.96|52.63|51.93|6
1655739310000|2022-06-20 15:35:10|52.67|51.97|52.66|51.96|52.67|51.97|52.65|51.95|12
1655739320000|2022-06-20 15:35:20|52.67|51.97|52.65|51.95|52.67|51.97|52.65|51.95|18
1655739330000|2022-06-20 15:35:30|52.67|51.97|52.63|51.93|52.67|51.97|52.62|51.92|7
1655739340000|2022-06-20 15:35:40|52.64|51.94|52.64|51.94|52.64|51.94|52.64|51.94|1
1655739350000|2022-06-20 15:35:50|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1655739360000|2022-06-20 15:36:00|52.65|51.95|52.63|51.93|52.65|51.95|52.62|51.92|3
1655739370000|2022-06-20 15:36:10|52.64|51.94|52.66|51.96|52.66|51.96|52.64|51.94|5
1655739380000|2022-06-20 15:36:20|52.65|51.95|52.66|51.96|52.69|51.99|52.65|51.95|5
1655739390000|2022-06-20 15:36:30|52.67|51.97|52.69|51.99|52.69|51.99|52.66|51.96|7
1655739400000|2022-06-20 15:36:40|52.7|52|52.83|52.13|52.83|52.13|52.7|52|13
1655739410000|2022-06-20 15:36:50|52.82|52.12|52.85|52.15|52.85|52.15|52.79|52.09|8
1655739420000|2022-06-20 15:37:00|52.82|52.12|52.82|52.12|52.84|52.14|52.81|52.11|16
1655739430000|2022-06-20 15:37:10|52.84|52.14|52.84|52.14|52.86|52.16|52.83|52.13|16
1655739440000|2022-06-20 15:37:20|52.85|52.15|52.9|52.2|52.95|52.25|52.85|52.15|16
1655739450000|2022-06-20 15:37:30|52.91|52.21|52.9|52.2|52.95|52.25|52.9|52.2|18
1655739460000|2022-06-20 15:37:40|52.91|52.21|52.88|52.18|52.92|52.22|52.88|52.18|13
1655739470000|2022-06-20 15:37:50|52.87|52.17|52.89|52.19|52.9|52.2|52.87|52.17|4
1655739480000|2022-06-20 15:38:00|52.9|52.2|52.91|52.21|52.92|52.22|52.88|52.18|10
1655739490000|2022-06-20 15:38:10|52.92|52.22|52.9|52.2|52.92|52.22|52.9|52.2|11
1655739500000|2022-06-20 15:38:20|52.91|52.21|52.91|52.21|52.93|52.23|52.9|52.2|17
1655739510000|2022-06-20 15:38:30|52.9|52.2|52.9|52.2|52.93|52.23|52.9|52.2|5
1655739520000|2022-06-20 15:38:40|52.91|52.21|52.92|52.22|52.92|52.22|52.9|52.2|7
1655739530000|2022-06-20 15:38:50|52.91|52.21|52.93|52.23|52.93|52.23|52.91|52.21|2
1655739540000|2022-06-20 15:39:00|52.92|52.22|52.94|52.24|52.94|52.24|52.92|52.22|4
1655739550000|2022-06-20 15:39:10|52.93|52.23|52.94|52.24|52.95|52.25|52.91|52.21|10
1655739560000|2022-06-20 15:39:20|52.93|52.23|53.03|52.33|53.03|52.33|52.93|52.23|7
1655739570000|2022-06-20 15:39:30|53.04|52.34|53.07|52.37|53.09|52.39|53.03|52.33|19
1655739580000|2022-06-20 15:39:40|53.05|52.35|53.02|52.32|53.08|52.38|53.02|52.32|19
1655739590000|2022-06-20 15:39:50|53.03|52.33|53|52.3|53.03|52.33|52.99|52.29|17
1655739600000|2022-06-20 15:40:00|52.99|52.29|52.98|52.28|53|52.3|52.98|52.28|6
1655739610000|2022-06-20 15:40:10|52.97|52.27|53|52.3|53.01|52.31|52.97|52.27|14
1655739620000|2022-06-20 15:40:20|52.99|52.29|52.99|52.29|53|52.3|52.98|52.28|7
1655739630000|2022-06-20 15:40:30|53|52.3|52.99|52.29|53.01|52.31|52.98|52.28|13
1655739640000|2022-06-20 15:40:40|53|52.3|53.01|52.31|53.01|52.31|52.99|52.29|4
1655739650000|2022-06-20 15:40:50|53.03|52.33|53.07|52.37|53.09|52.39|53.03|52.33|15
1655739660000|2022-06-20 15:41:00|53.05|52.35|53.06|52.36|53.08|52.38|53.05|52.35|16
1655739670000|2022-06-20 15:41:10|53.05|52.35|53.12|52.42|53.14|52.44|53.05|52.35|17
1655739680000|2022-06-20 15:41:20|53.13|52.43|53.18|52.48|53.18|52.48|53.13|52.43|15
1655739690000|2022-06-20 15:41:30|53.17|52.47|53.17|52.47|53.19|52.49|53.15|52.45|11
1655739700000|2022-06-20 15:41:40|53.16|52.46|53.2|52.5|53.2|52.5|53.16|52.46|7
1655739710000|2022-06-20 15:41:50|53.19|52.49|53.12|52.42|53.19|52.49|53.1|52.4|9
1655739720000|2022-06-20 15:42:00|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|9
1655739730000|2022-06-20 15:42:10|53.11|52.41|53.06|52.36|53.11|52.41|53.04|52.34|22
1655739740000|2022-06-20 15:42:20|53.07|52.37|53.06|52.36|53.07|52.37|53.04|52.34|5
1655739750000|2022-06-20 15:42:30|53.05|52.35|53.05|52.35|53.07|52.37|53.02|52.32|11
1655739760000|2022-06-20 15:42:40|53.04|52.34|53|52.3|53.05|52.35|52.98|52.28|15
1655739770000|2022-06-20 15:42:50|52.99|52.29|52.99|52.29|52.99|52.29|52.98|52.28|7
1655739780000|2022-06-20 15:43:00|53|52.3|52.99|52.29|53.01|52.31|52.98|52.28|15
1655739790000|2022-06-20 15:43:10|53.01|52.31|52.98|52.28|53.01|52.31|52.97|52.27|9
1655739800000|2022-06-20 15:43:20|52.99|52.29|52.98|52.28|53|52.3|52.98|52.28|6
1655739810000|2022-06-20 15:43:30|52.97|52.27|52.98|52.28|52.98|52.28|52.97|52.27|2
1655739820000|2022-06-20 15:43:40|53|52.3|52.9|52.2|53|52.3|52.9|52.2|13
1655739830000|2022-06-20 15:43:50|52.89|52.19|52.91|52.21|52.92|52.22|52.89|52.19|8
1655739840000|2022-06-20 15:44:00|52.92|52.22|52.9|52.2|52.92|52.22|52.88|52.18|13
1655739850000|2022-06-20 15:44:10|52.89|52.19|52.91|52.21|52.91|52.21|52.87|52.17|15
1655739860000|2022-06-20 15:44:20|52.88|52.18|52.87|52.17|52.89|52.19|52.86|52.16|9
1655739870000|2022-06-20 15:44:30|52.88|52.18|52.86|52.16|52.88|52.18|52.85|52.15|13
1655739880000|2022-06-20 15:44:40|52.87|52.17|52.91|52.21|52.92|52.22|52.87|52.17|9
1655739890000|2022-06-20 15:44:50|52.9|52.2|52.9|52.2|52.91|52.21|52.89|52.19|10
1655739900000|2022-06-20 15:45:00|52.91|52.21|52.93|52.23|52.95|52.25|52.9|52.2|12
1655739910000|2022-06-20 15:45:10|52.92|52.22|52.98|52.28|52.98|52.28|52.92|52.22|11
1655739920000|2022-06-20 15:45:20|52.99|52.29|53.01|52.31|53.01|52.31|52.99|52.29|7
1655739930000|2022-06-20 15:45:30|53|52.3|53|52.3|53.02|52.32|53|52.3|4
1655739940000|2022-06-20 15:45:40|52.99|52.29|53.01|52.31|53.01|52.31|52.99|52.29|7
1655739950000|2022-06-20 15:45:50|53|52.3|53.03|52.33|53.03|52.33|53|52.3|5
1655739960000|2022-06-20 15:46:00|52.99|52.29|52.96|52.26|53|52.3|52.96|52.26|14
1655739970000|2022-06-20 15:46:10|52.95|52.25|53.03|52.33|53.04|52.34|52.95|52.25|14
1655739980000|2022-06-20 15:46:20|53.02|52.32|53.03|52.33|53.03|52.33|53.01|52.31|5
1655739990000|2022-06-20 15:46:30|53|52.3|52.99|52.29|53.02|52.32|52.99|52.29|7
1655740000000|2022-06-20 15:46:40|53.01|52.31|53.01|52.31|53.02|52.32|53.01|52.31|5
1655740010000|2022-06-20 15:46:50|53.02|52.32|53.03|52.33|53.04|52.34|53.01|52.31|11
1655740020000|2022-06-20 15:47:00|53.02|52.32|53.03|52.33|53.03|52.33|53.02|52.32|6
1655740030000|2022-06-20 15:47:10|53.02|52.32|53.02|52.32|53.02|52.32|53.02|52.32|1
1655740040000|2022-06-20 15:47:20|53.03|52.33|53.04|52.34|53.04|52.34|53.03|52.33|2
1655740050000|2022-06-20 15:47:30|53.01|52.31|53.03|52.33|53.06|52.36|53|52.3|11
1655740060000|2022-06-20 15:47:40|53.02|52.32|53.02|52.32|53.03|52.33|53|52.3|5
1655740070000|2022-06-20 15:47:50|53.01|52.31|53|52.3|53.01|52.31|53|52.3|4
1655740080000|2022-06-20 15:48:00|53.01|52.31|53.02|52.32|53.02|52.32|52.97|52.27|7
1655740090000|2022-06-20 15:48:10|53.03|52.33|52.98|52.28|53.03|52.33|52.97|52.27|9
1655740100000|2022-06-20 15:48:20|52.99|52.29|52.98|52.28|52.99|52.29|52.98|52.28|2
1655740110000|2022-06-20 15:48:30|52.99|52.29|52.93|52.23|52.99|52.29|52.93|52.23|4
1655740120000|2022-06-20 15:48:40|52.94|52.24|52.94|52.24|52.95|52.25|52.94|52.24|3
1655740130000|2022-06-20 15:48:50|52.92|52.22|52.94|52.24|52.96|52.26|52.92|52.22|4
1655740140000|2022-06-20 15:49:00|52.95|52.25|52.93|52.23|52.96|52.26|52.93|52.23|7
1655740150000|2022-06-20 15:49:10|52.94|52.24|52.98|52.28|52.99|52.29|52.94|52.24|7
1655740160000|2022-06-20 15:49:20|52.99|52.29|52.98|52.28|52.99|52.29|52.97|52.27|10
1655740170000|2022-06-20 15:49:30|52.99|52.29|52.98|52.28|52.99|52.29|52.95|52.25|14
1655740180000|2022-06-20 15:49:40|52.97|52.27|52.97|52.27|52.97|52.27|52.95|52.25|7
1655740190000|2022-06-20 15:49:50|52.95|52.25|52.99|52.29|52.99|52.29|52.95|52.25|7
1655740200000|2022-06-20 15:50:00|52.98|52.28|52.97|52.27|52.98|52.28|52.94|52.24|14
1655740210000|2022-06-20 15:50:10|52.98|52.28|52.95|52.25|52.99|52.29|52.95|52.25|10
1655740220000|2022-06-20 15:50:20|52.94|52.24|52.94|52.24|52.94|52.24|52.94|52.24|1
1655740230000|2022-06-20 15:50:30|52.95|52.25|52.91|52.21|52.95|52.25|52.91|52.21|6
1655740240000|2022-06-20 15:50:40|52.92|52.22|52.92|52.22|52.92|52.22|52.89|52.19|6
1655740250000|2022-06-20 15:50:50|52.93|52.23|52.91|52.21|52.93|52.23|52.91|52.21|5
1655740260000|2022-06-20 15:51:00|52.89|52.19|52.9|52.2|52.92|52.22|52.88|52.18|12
1655740270000|2022-06-20 15:51:10|52.91|52.21|52.9|52.2|52.91|52.21|52.89|52.19|4
1655740280000|2022-06-20 15:51:20|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|2
1655740290000|2022-06-20 15:51:30|52.89|52.19|52.91|52.21|52.92|52.22|52.89|52.19|10
1655740300000|2022-06-20 15:51:40|52.92|52.22|52.92|52.22|52.94|52.24|52.91|52.21|8
1655740310000|2022-06-20 15:51:50|52.91|52.21|52.91|52.21|52.92|52.22|52.91|52.21|5
1655740320000|2022-06-20 15:52:00|52.92|52.22|52.89|52.19|52.92|52.22|52.88|52.18|8
1655740330000|2022-06-20 15:52:10|52.88|52.18|52.88|52.18|52.88|52.18|52.87|52.17|3
1655740340000|2022-06-20 15:52:20|52.89|52.19|52.89|52.19|52.89|52.19|52.88|52.18|11
1655740350000|2022-06-20 15:52:30|52.88|52.18|52.89|52.19|52.89|52.19|52.88|52.18|6
1655740360000|2022-06-20 15:52:40|52.88|52.18|52.89|52.19|52.89|52.19|52.88|52.18|8
1655740370000|2022-06-20 15:52:50|52.9|52.2|52.92|52.22|52.92|52.22|52.89|52.19|5
1655740380000|2022-06-20 15:53:00|52.91|52.21|52.94|52.24|52.96|52.26|52.9|52.2|13
1655740390000|2022-06-20 15:53:10|52.95|52.25|52.97|52.27|52.99|52.29|52.95|52.25|9
1655740400000|2022-06-20 15:53:20|52.98|52.28|52.99|52.29|52.99|52.29|52.97|52.27|4
1655740410000|2022-06-20 15:53:30|53|52.3|53.01|52.31|53.03|52.33|53|52.3|8
1655740420000|2022-06-20 15:53:40|52.99|52.29|53.01|52.31|53.01|52.31|52.99|52.29|5
1655740430000|2022-06-20 15:53:50|53.02|52.32|53.03|52.33|53.03|52.33|53|52.3|14
1655740440000|2022-06-20 15:54:00|53.02|52.32|53|52.3|53.04|52.34|53|52.3|13
1655740450000|2022-06-20 15:54:10|52.98|52.28|52.98|52.28|53.02|52.32|52.98|52.28|7
1655740460000|2022-06-20 15:54:20|52.97|52.27|52.97|52.27|52.98|52.28|52.97|52.27|7
1655740470000|2022-06-20 15:54:30|52.98|52.28|53|52.3|53|52.3|52.97|52.27|7
1655740480000|2022-06-20 15:54:40|52.99|52.29|53.01|52.31|53.01|52.31|52.98|52.28|11
1655740490000|2022-06-20 15:54:50|53|52.3|53.02|52.32|53.02|52.32|53|52.3|3
1655740500000|2022-06-20 15:55:00|53.01|52.31|53.06|52.36|53.06|52.36|53|52.3|10
1655740510000|2022-06-20 15:55:10|53.05|52.35|53.12|52.42|53.15|52.45|53.05|52.35|14
1655740520000|2022-06-20 15:55:20|53.11|52.41|53.06|52.36|53.12|52.42|53.06|52.36|13
1655740530000|2022-06-20 15:55:30|53.05|52.35|53.07|52.37|53.07|52.37|53.03|52.33|10
1655740540000|2022-06-20 15:55:40|53.08|52.38|53.08|52.38|53.08|52.38|53.07|52.37|3
1655740550000|2022-06-20 15:55:50|53.07|52.37|53.05|52.35|53.09|52.39|53.02|52.32|12
1655740560000|2022-06-20 15:56:00|53.04|52.34|53.04|52.34|53.06|52.36|53.04|52.34|7
1655740570000|2022-06-20 15:56:10|53.05|52.35|53.04|52.34|53.05|52.35|53.04|52.34|2
1655740580000|2022-06-20 15:56:20|53.05|52.35|53.08|52.38|53.08|52.38|53.04|52.34|6
1655740590000|2022-06-20 15:56:30|53.07|52.37|53.08|52.38|53.11|52.41|53.06|52.36|15
1655740600000|2022-06-20 15:56:40|53.1|52.4|53.13|52.43|53.13|52.43|53.09|52.39|7
1655740610000|2022-06-20 15:56:50|53.12|52.42|53.09|52.39|53.15|52.45|53.07|52.37|18
1655740620000|2022-06-20 15:57:00|53.1|52.4|53.09|52.39|53.11|52.41|53.07|52.37|14
1655740630000|2022-06-20 15:57:10|53.1|52.4|53.1|52.4|53.11|52.41|53.09|52.39|9
1655740640000|2022-06-20 15:57:20|53.11|52.41|53.11|52.41|53.11|52.41|53.1|52.4|5
1655740650000|2022-06-20 15:57:30|53.1|52.4|53.11|52.41|53.12|52.42|53.1|52.4|6
1655740660000|2022-06-20 15:57:40|53.12|52.42|53.11|52.41|53.12|52.42|53.11|52.41|8
1655740670000|2022-06-20 15:57:50|53.1|52.4|53.12|52.42|53.12|52.42|53.1|52.4|4
1655740680000|2022-06-20 15:58:00|53.1|52.4|53.13|52.43|53.14|52.44|53.1|52.4|9
1655740690000|2022-06-20 15:58:10|53.14|52.44|53.11|52.41|53.14|52.44|53.11|52.41|13
1655740700000|2022-06-20 15:58:20|53.12|52.42|53.12|52.42|53.14|52.44|53.11|52.41|11
1655740710000|2022-06-20 15:58:30|53.13|52.43|53.1|52.4|53.13|52.43|53.08|52.38|7
1655740720000|2022-06-20 15:58:40|53.11|52.41|53.14|52.44|53.14|52.44|53.1|52.4|9
1655740730000|2022-06-20 15:58:50|53.12|52.42|53.12|52.42|53.14|52.44|53.12|52.42|14
1655740740000|2022-06-20 15:59:00|53.13|52.43|53.14|52.44|53.14|52.44|53.1|52.4|11
1655740750000|2022-06-20 15:59:10|53.12|52.42|53.12|52.42|53.14|52.44|53.11|52.41|10
1655740760000|2022-06-20 15:59:20|53.13|52.43|53.12|52.42|53.13|52.43|53.12|52.42|8
1655740770000|2022-06-20 15:59:30|53.13|52.43|53.13|52.43|53.14|52.44|53.13|52.43|3
1655740780000|2022-06-20 15:59:40|53.14|52.44|53.14|52.44|53.15|52.45|53.12|52.42|10
1655740790000|2022-06-20 15:59:50|53.15|52.45|53.13|52.43|53.16|52.46|53.1|52.4|14
1655740800000|2022-06-20 16:00:00|53.14|52.44|53.13|52.43|53.14|52.44|53.12|52.42|3
1655740810000|2022-06-20 16:00:10|53.14|52.44|53.16|52.46|53.17|52.47|53.11|52.41|20
1655740820000|2022-06-20 16:00:20|53.15|52.45|53.24|52.54|53.25|52.55|53.12|52.42|19
1655740830000|2022-06-20 16:00:30|53.25|52.55|53.2|52.5|53.26|52.56|53.2|52.5|10
1655740840000|2022-06-20 16:00:40|53.19|52.49|53.2|52.5|53.21|52.51|53.19|52.49|7
1655740850000|2022-06-20 16:00:50|53.17|52.47|53.18|52.48|53.19|52.49|53.16|52.46|7
1655740860000|2022-06-20 16:01:00|53.17|52.47|53.14|52.44|53.19|52.49|53.13|52.43|10
1655740870000|2022-06-20 16:01:10|53.13|52.43|53.11|52.41|53.13|52.43|53.11|52.41|11
1655740880000|2022-06-20 16:01:20|53.12|52.42|53.11|52.41|53.12|52.42|53.1|52.4|3
1655740890000|2022-06-20 16:01:30|53.1|52.4|53.11|52.41|53.12|52.42|53.1|52.4|6
1655740900000|2022-06-20 16:01:40|53.1|52.4|53.04|52.34|53.1|52.4|53.04|52.34|8
1655740910000|2022-06-20 16:01:50|53.03|52.33|52.98|52.28|53.03|52.33|52.98|52.28|14
1655740920000|2022-06-20 16:02:00|52.99|52.29|53.01|52.31|53.02|52.32|52.99|52.29|19
1655740930000|2022-06-20 16:02:10|53.03|52.33|53.07|52.37|53.07|52.37|53.02|52.32|14
1655740940000|2022-06-20 16:02:20|53.06|52.36|53.02|52.32|53.06|52.36|53|52.3|14
1655740950000|2022-06-20 16:02:30|52.99|52.29|52.95|52.25|53.01|52.31|52.94|52.24|18
1655740960000|2022-06-20 16:02:40|52.94|52.24|52.92|52.22|52.95|52.25|52.92|52.22|16
1655740970000|2022-06-20 16:02:50|52.93|52.23|52.88|52.18|52.93|52.23|52.88|52.18|15
1655740980000|2022-06-20 16:03:00|52.89|52.19|52.9|52.2|52.92|52.22|52.89|52.19|11
1655740990000|2022-06-20 16:03:10|52.91|52.21|52.87|52.17|52.91|52.21|52.86|52.16|9
1655741000000|2022-06-20 16:03:20|52.86|52.16|52.81|52.11|52.87|52.17|52.79|52.09|23
1655741010000|2022-06-20 16:03:30|52.82|52.12|52.8|52.1|52.83|52.13|52.78|52.08|21
1655741020000|2022-06-20 16:03:40|52.81|52.11|52.78|52.08|52.81|52.11|52.78|52.08|10
1655741030000|2022-06-20 16:03:50|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|5
1655741040000|2022-06-20 16:04:00|52.76|52.06|52.72|52.02|52.76|52.06|52.72|52.02|6
1655741050000|2022-06-20 16:04:10|52.71|52.01|52.71|52.01|52.72|52.02|52.69|51.99|12
1655741060000|2022-06-20 16:04:20|52.72|52.02|52.76|52.06|52.77|52.07|52.72|52.02|8
1655741070000|2022-06-20 16:04:30|52.77|52.07|52.78|52.08|52.79|52.09|52.75|52.05|15
1655741080000|2022-06-20 16:04:40|52.79|52.09|52.78|52.08|52.79|52.09|52.76|52.06|12
1655741090000|2022-06-20 16:04:50|52.8|52.1|52.79|52.09|52.8|52.1|52.78|52.08|8
1655741100000|2022-06-20 16:05:00|52.8|52.1|52.85|52.15|52.85|52.15|52.79|52.09|12
1655741110000|2022-06-20 16:05:10|52.83|52.13|52.85|52.15|52.87|52.17|52.83|52.13|19
1655741120000|2022-06-20 16:05:20|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|8
1655741130000|2022-06-20 16:05:30|52.84|52.14|52.86|52.16|52.89|52.19|52.84|52.14|26
1655741140000|2022-06-20 16:05:40|52.84|52.14|52.85|52.15|52.87|52.17|52.82|52.12|9
1655741150000|2022-06-20 16:05:50|52.84|52.14|52.82|52.12|52.85|52.15|52.82|52.12|13
1655741160000|2022-06-20 16:06:00|52.85|52.15|52.85|52.15|52.86|52.16|52.84|52.14|12
1655741170000|2022-06-20 16:06:10|52.86|52.16|52.83|52.13|52.86|52.16|52.82|52.12|14
1655741180000|2022-06-20 16:06:20|52.82|52.12|52.79|52.09|52.82|52.12|52.79|52.09|3
1655741190000|2022-06-20 16:06:30|52.78|52.08|52.76|52.06|52.79|52.09|52.73|52.03|6
1655741200000|2022-06-20 16:06:40|52.74|52.04|52.69|51.99|52.76|52.06|52.69|51.99|17
1655741210000|2022-06-20 16:06:50|52.67|51.97|52.61|51.91|52.68|51.98|52.61|51.91|14
1655741220000|2022-06-20 16:07:00|52.59|51.89|52.54|51.84|52.59|51.89|52.5|51.8|15
1655741230000|2022-06-20 16:07:10|52.53|51.83|52.48|51.78|52.53|51.83|52.48|51.78|14
1655741240000|2022-06-20 16:07:20|52.47|51.77|52.46|51.76|52.49|51.79|52.44|51.74|12
1655741250000|2022-06-20 16:07:30|52.48|51.78|52.59|51.89|52.59|51.89|52.46|51.76|16
1655741260000|2022-06-20 16:07:40|52.58|51.88|52.56|51.86|52.59|51.89|52.54|51.84|17
1655741270000|2022-06-20 16:07:50|52.57|51.87|52.55|51.85|52.57|51.87|52.54|51.84|9
1655741280000|2022-06-20 16:08:00|52.54|51.84|52.56|51.86|52.56|51.86|52.53|51.83|7
1655741290000|2022-06-20 16:08:10|52.55|51.85|52.55|51.85|52.56|51.86|52.53|51.83|11
1655741300000|2022-06-20 16:08:20|52.57|51.87|52.56|51.86|52.58|51.88|52.55|51.85|10
1655741310000|2022-06-20 16:08:30|52.57|51.87|52.55|51.85|52.59|51.89|52.55|51.85|11
1655741320000|2022-06-20 16:08:40|52.56|51.86|52.6|51.9|52.6|51.9|52.55|51.85|13
1655741330000|2022-06-20 16:08:50|52.62|51.92|52.59|51.89|52.62|51.92|52.58|51.88|12
1655741340000|2022-06-20 16:09:00|52.6|51.9|52.63|51.93|52.65|51.95|52.59|51.89|16
1655741350000|2022-06-20 16:09:10|52.62|51.92|52.62|51.92|52.63|51.93|52.6|51.9|7
1655741360000|2022-06-20 16:09:20|52.6|51.9|52.65|51.95|52.66|51.96|52.6|51.9|19
1655741370000|2022-06-20 16:09:30|52.66|51.96|52.74|52.04|52.74|52.04|52.66|51.96|21
1655741380000|2022-06-20 16:09:40|52.73|52.03|52.72|52.02|52.73|52.03|52.71|52.01|7
1655741390000|2022-06-20 16:09:50|52.73|52.03|52.72|52.02|52.73|52.03|52.72|52.02|8
1655741400000|2022-06-20 16:10:00|52.7|52|52.69|51.99|52.73|52.03|52.69|51.99|6
1655741410000|2022-06-20 16:10:10|52.68|51.98|52.68|51.98|52.69|51.99|52.65|51.95|10
1655741420000|2022-06-20 16:10:20|52.69|51.99|52.68|51.98|52.69|51.99|52.67|51.97|6
1655741430000|2022-06-20 16:10:30|52.67|51.97|52.71|52.01|52.73|52.03|52.67|51.97|14
1655741440000|2022-06-20 16:10:40|52.72|52.02|52.7|52|52.72|52.02|52.69|51.99|5
1655741450000|2022-06-20 16:10:50|52.71|52.01|52.7|52|52.71|52.01|52.69|51.99|4
1655741460000|2022-06-20 16:11:00|52.71|52.01|52.7|52|52.71|52.01|52.69|51.99|3
1655741470000|2022-06-20 16:11:10|52.71|52.01|52.73|52.03|52.73|52.03|52.7|52|14
1655741480000|2022-06-20 16:11:20|52.72|52.02|52.66|51.96|52.72|52.02|52.66|51.96|15
1655741490000|2022-06-20 16:11:30|52.65|51.95|52.67|51.97|52.68|51.98|52.65|51.95|12
1655741500000|2022-06-20 16:11:40|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|2
1655741510000|2022-06-20 16:11:50|52.66|51.96|52.69|51.99|52.69|51.99|52.64|51.94|8
1655741520000|2022-06-20 16:12:00|52.67|51.97|52.72|52.02|52.72|52.02|52.67|51.97|10
1655741530000|2022-06-20 16:12:10|52.71|52.01|52.71|52.01|52.73|52.03|52.7|52|7
1655741540000|2022-06-20 16:12:20|52.7|52|52.67|51.97|52.71|52.01|52.67|51.97|5
1655741550000|2022-06-20 16:12:30|52.68|51.98|52.64|51.94|52.68|51.98|52.64|51.94|6
1655741560000|2022-06-20 16:12:40|52.63|51.93|52.65|51.95|52.66|51.96|52.61|51.91|11
1655741570000|2022-06-20 16:12:50|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|2
1655741590000|2022-06-20 16:13:10|52.64|51.94|52.64|51.94|52.65|51.95|52.62|51.92|6
1655741600000|2022-06-20 16:13:20|52.65|51.95|52.66|51.96|52.67|51.97|52.62|51.92|8
1655741610000|2022-06-20 16:13:30|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|3
1655741620000|2022-06-20 16:13:40|52.66|51.96|52.6|51.9|52.67|51.97|52.58|51.88|10
1655741630000|2022-06-20 16:13:50|52.59|51.89|52.57|51.87|52.6|51.9|52.55|51.85|7
1655741640000|2022-06-20 16:14:00|52.58|51.88|52.57|51.87|52.59|51.89|52.56|51.86|16
1655741650000|2022-06-20 16:14:10|52.58|51.88|52.54|51.84|52.58|51.88|52.53|51.83|14
1655741660000|2022-06-20 16:14:20|52.51|51.81|52.53|51.83|52.55|51.85|52.51|51.81|15
1655741670000|2022-06-20 16:14:30|52.52|51.82|52.5|51.8|52.53|51.83|52.48|51.78|17
1655741680000|2022-06-20 16:14:40|52.49|51.79|52.5|51.8|52.5|51.8|52.47|51.77|12
1655741690000|2022-06-20 16:14:50|52.49|51.79|52.57|51.87|52.57|51.87|52.49|51.79|16
1655741700000|2022-06-20 16:15:00|52.56|51.86|52.56|51.86|52.58|51.88|52.55|51.85|11
1655741710000|2022-06-20 16:15:10|52.57|51.87|52.56|51.86|52.59|51.89|52.52|51.82|12
1655741720000|2022-06-20 16:15:20|52.57|51.87|52.52|51.82|52.57|51.87|52.52|51.82|10
1655741730000|2022-06-20 16:15:30|52.53|51.83|52.52|51.82|52.53|51.83|52.49|51.79|13
1655741740000|2022-06-20 16:15:40|52.51|51.81|52.5|51.8|52.53|51.83|52.48|51.78|17
1655741750000|2022-06-20 16:15:50|52.51|51.81|52.53|51.83|52.54|51.84|52.5|51.8|17
1655741760000|2022-06-20 16:16:00|52.52|51.82|52.52|51.82|52.52|51.82|52.5|51.8|13
1655741770000|2022-06-20 16:16:10|52.53|51.83|52.53|51.83|52.53|51.83|52.52|51.82|5
1655741780000|2022-06-20 16:16:20|52.54|51.84|52.58|51.88|52.59|51.89|52.54|51.84|12
1655741790000|2022-06-20 16:16:30|52.59|51.89|52.61|51.91|52.62|51.92|52.59|51.89|10
1655741800000|2022-06-20 16:16:40|52.59|51.89|52.65|51.95|52.65|51.95|52.59|51.89|12
1655741810000|2022-06-20 16:16:50|52.64|51.94|52.61|51.91|52.64|51.94|52.61|51.91|13
1655741820000|2022-06-20 16:17:00|52.62|51.92|52.63|51.93|52.64|51.94|52.61|51.91|12
1655741830000|2022-06-20 16:17:10|52.64|51.94|52.68|51.98|52.68|51.98|52.64|51.94|12
1655741840000|2022-06-20 16:17:20|52.66|51.96|52.66|51.96|52.68|51.98|52.64|51.94|20
1655741850000|2022-06-20 16:17:30|52.65|51.95|52.67|51.97|52.68|51.98|52.64|51.94|11
1655741860000|2022-06-20 16:17:40|52.68|51.98|52.66|51.96|52.68|51.98|52.64|51.94|8
1655741870000|2022-06-20 16:17:50|52.65|51.95|52.65|51.95|52.65|51.95|52.62|51.92|11
1655741880000|2022-06-20 16:18:00|52.64|51.94|52.66|51.96|52.66|51.96|52.62|51.92|12
1655741890000|2022-06-20 16:18:10|52.65|51.95|52.69|51.99|52.69|51.99|52.65|51.95|13
1655741900000|2022-06-20 16:18:20|52.7|52|52.68|51.98|52.7|52|52.67|51.97|14
1655741910000|2022-06-20 16:18:30|52.69|51.99|52.65|51.95|52.7|52|52.65|51.95|10
1655741920000|2022-06-20 16:18:40|52.62|51.92|52.55|51.85|52.63|51.93|52.55|51.85|10
1655741930000|2022-06-20 16:18:50|52.54|51.84|52.53|51.83|52.55|51.85|52.53|51.83|9
1655741940000|2022-06-20 16:19:00|52.55|51.85|52.55|51.85|52.57|51.87|52.53|51.83|11
1655741950000|2022-06-20 16:19:10|52.57|51.87|52.51|51.81|52.57|51.87|52.51|51.81|10
1655741960000|2022-06-20 16:19:20|52.52|51.82|52.51|51.81|52.52|51.82|52.49|51.79|14
1655741970000|2022-06-20 16:19:30|52.49|51.79|52.48|51.78|52.51|51.81|52.47|51.77|11
1655741980000|2022-06-20 16:19:40|52.47|51.77|52.42|51.72|52.47|51.77|52.42|51.72|10
1655741990000|2022-06-20 16:19:50|52.41|51.71|52.37|51.67|52.41|51.71|52.37|51.67|8
1655742000000|2022-06-20 16:20:00|52.38|51.68|52.39|51.69|52.42|51.72|52.37|51.67|12
1655742010000|2022-06-20 16:20:10|52.4|51.7|52.4|51.7|52.41|51.71|52.39|51.69|7
1655742020000|2022-06-20 16:20:20|52.41|51.71|52.38|51.68|52.41|51.71|52.36|51.66|12
1655742030000|2022-06-20 16:20:30|52.36|51.66|52.38|51.68|52.38|51.68|52.36|51.66|17
1655742040000|2022-06-20 16:20:40|52.37|51.67|52.37|51.67|52.39|51.69|52.37|51.67|5
1655742050000|2022-06-20 16:20:50|52.36|51.66|52.35|51.65|52.37|51.67|52.35|51.65|7
1655742060000|2022-06-20 16:21:00|52.36|51.66|52.4|51.7|52.4|51.7|52.34|51.64|16
1655742070000|2022-06-20 16:21:10|52.38|51.68|52.42|51.72|52.42|51.72|52.36|51.66|16
1655742080000|2022-06-20 16:21:20|52.41|51.71|52.38|51.68|52.41|51.71|52.36|51.66|11
1655742090000|2022-06-20 16:21:30|52.36|51.66|52.4|51.7|52.4|51.7|52.36|51.66|12
1655742100000|2022-06-20 16:21:40|52.39|51.69|52.37|51.67|52.43|51.73|52.36|51.66|12
1655742110000|2022-06-20 16:21:50|52.38|51.68|52.37|51.67|52.39|51.69|52.34|51.64|14
1655742120000|2022-06-20 16:22:00|52.38|51.68|52.42|51.72|52.43|51.73|52.38|51.68|6
1655742130000|2022-06-20 16:22:10|52.45|51.75|52.46|51.76|52.48|51.78|52.43|51.73|17
1655742140000|2022-06-20 16:22:20|52.47|51.77|52.42|51.72|52.47|51.77|52.4|51.7|16
1655742150000|2022-06-20 16:22:30|52.41|51.71|52.35|51.65|52.42|51.72|52.33|51.63|16
1655742160000|2022-06-20 16:22:40|52.36|51.66|52.4|51.7|52.4|51.7|52.32|51.62|18
1655742170000|2022-06-20 16:22:50|52.39|51.69|52.37|51.67|52.39|51.69|52.36|51.66|17
1655742180000|2022-06-20 16:23:00|52.36|51.66|52.35|51.65|52.39|51.69|52.35|51.65|13
1655742190000|2022-06-20 16:23:10|52.32|51.62|52.33|51.63|52.33|51.63|52.3|51.6|12
1655742200000|2022-06-20 16:23:20|52.32|51.62|52.32|51.62|52.33|51.63|52.32|51.62|5
1655742210000|2022-06-20 16:23:30|52.33|51.63|52.34|51.64|52.36|51.66|52.32|51.62|13
1655742220000|2022-06-20 16:23:40|52.33|51.63|52.33|51.63|52.34|51.64|52.32|51.62|14
1655742230000|2022-06-20 16:23:50|52.34|51.64|52.35|51.65|52.35|51.65|52.31|51.61|13
1655742240000|2022-06-20 16:24:00|52.36|51.66|52.42|51.72|52.42|51.72|52.35|51.65|12
1655742250000|2022-06-20 16:24:10|52.43|51.73|52.45|51.75|52.45|51.75|52.39|51.69|14
1655742260000|2022-06-20 16:24:20|52.44|51.74|52.44|51.74|52.45|51.75|52.42|51.72|13
1655742270000|2022-06-20 16:24:30|52.43|51.73|52.45|51.75|52.46|51.76|52.42|51.72|19
1655742280000|2022-06-20 16:24:40|52.44|51.74|52.45|51.75|52.47|51.77|52.43|51.73|14
1655742290000|2022-06-20 16:24:50|52.44|51.74|52.45|51.75|52.46|51.76|52.41|51.71|27
1655742300000|2022-06-20 16:25:00|52.44|51.74|52.47|51.77|52.48|51.78|52.44|51.74|10
1655742310000|2022-06-20 16:25:10|52.46|51.76|52.49|51.79|52.5|51.8|52.46|51.76|7
1655742320000|2022-06-20 16:25:20|52.5|51.8|52.5|51.8|52.5|51.8|52.47|51.77|6
1655742330000|2022-06-20 16:25:30|52.51|51.81|52.51|51.81|52.51|51.81|52.5|51.8|5
1655742340000|2022-06-20 16:25:40|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|5
1655742350000|2022-06-20 16:25:50|52.51|51.81|52.49|51.79|52.52|51.82|52.48|51.78|9
1655742360000|2022-06-20 16:26:00|52.5|51.8|52.48|51.78|52.5|51.8|52.47|51.77|9
1655742370000|2022-06-20 16:26:10|52.47|51.77|52.45|51.75|52.47|51.77|52.42|51.72|12
1655742380000|2022-06-20 16:26:20|52.41|51.71|52.44|51.74|52.47|51.77|52.41|51.71|19
1655742390000|2022-06-20 16:26:30|52.45|51.75|52.48|51.78|52.5|51.8|52.45|51.75|12
1655742400000|2022-06-20 16:26:40|52.51|51.81|52.52|51.82|52.52|51.82|52.48|51.78|8
1655742410000|2022-06-20 16:26:50|52.51|51.81|52.52|51.82|52.54|51.84|52.49|51.79|12
1655742420000|2022-06-20 16:27:00|52.53|51.83|52.53|51.83|52.54|51.84|52.5|51.8|10
1655742430000|2022-06-20 16:27:10|52.5|51.8|52.52|51.82|52.53|51.83|52.5|51.8|16
1655742440000|2022-06-20 16:27:20|52.53|51.83|52.5|51.8|52.53|51.83|52.48|51.78|7
1655742450000|2022-06-20 16:27:30|52.51|51.81|52.51|51.81|52.52|51.82|52.49|51.79|6
1655742460000|2022-06-20 16:27:40|52.49|51.79|52.5|51.8|52.54|51.84|52.48|51.78|15
1655742470000|2022-06-20 16:27:50|52.51|51.81|52.49|51.79|52.52|51.82|52.47|51.77|10
1655742480000|2022-06-20 16:28:00|52.48|51.78|52.5|51.8|52.52|51.82|52.48|51.78|8
1655742490000|2022-06-20 16:28:10|52.51|51.81|52.51|51.81|52.51|51.81|52.48|51.78|9
1655742500000|2022-06-20 16:28:20|52.5|51.8|52.5|51.8|52.51|51.81|52.46|51.76|11
1655742510000|2022-06-20 16:28:30|52.49|51.79|52.47|51.77|52.5|51.8|52.47|51.77|5
1655742520000|2022-06-20 16:28:40|52.48|51.78|52.51|51.81|52.51|51.81|52.48|51.78|8
1655742530000|2022-06-20 16:28:50|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|6
1655742540000|2022-06-20 16:29:00|52.53|51.83|52.52|51.82|52.54|51.84|52.51|51.81|7
1655742550000|2022-06-20 16:29:10|52.51|51.81|52.49|51.79|52.52|51.82|52.49|51.79|17
1655742560000|2022-06-20 16:29:20|52.52|51.82|52.52|51.82|52.52|51.82|52.49|51.79|7
1655742570000|2022-06-20 16:29:30|52.54|51.84|52.54|51.84|52.54|51.84|52.54|51.84|1
1655742590000|2022-06-20 16:29:50|52.53|51.83|52.54|51.84|52.55|51.85|52.53|51.83|6
1655742600000|2022-06-20 16:30:00|52.55|51.85|52.57|51.87|52.6|51.9|52.53|51.83|10
1655742610000|2022-06-20 16:30:10|52.56|51.86|52.56|51.86|52.57|51.87|52.54|51.84|9
1655742620000|2022-06-20 16:30:20|52.57|51.87|52.58|51.88|52.58|51.88|52.56|51.86|6
1655742630000|2022-06-20 16:30:30|52.57|51.87|52.59|51.89|52.6|51.9|52.57|51.87|6
1655742640000|2022-06-20 16:30:40|52.6|51.9|52.6|51.9|52.6|51.9|52.57|51.87|9
1655742650000|2022-06-20 16:30:50|52.59|51.89|52.55|51.85|52.59|51.89|52.55|51.85|12
1655742660000|2022-06-20 16:31:00|52.56|51.86|52.55|51.85|52.57|51.87|52.54|51.84|16
1655742670000|2022-06-20 16:31:10|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|2
1655742680000|2022-06-20 16:31:20|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|3
1655742690000|2022-06-20 16:31:30|52.57|51.87|52.6|51.9|52.61|51.91|52.57|51.87|14
1655742700000|2022-06-20 16:31:40|52.61|51.91|52.63|51.93|52.63|51.93|52.57|51.87|12
1655742710000|2022-06-20 16:31:50|52.61|51.91|52.6|51.9|52.63|51.93|52.56|51.86|10
1655742720000|2022-06-20 16:32:00|52.59|51.89|52.57|51.87|52.59|51.89|52.56|51.86|5
1655742730000|2022-06-20 16:32:10|52.56|51.86|52.56|51.86|52.57|51.87|52.54|51.84|10
1655742740000|2022-06-20 16:32:20|52.6|51.9|52.6|51.9|52.6|51.9|52.57|51.87|8
1655742750000|2022-06-20 16:32:30|52.59|51.89|52.6|51.9|52.63|51.93|52.58|51.88|11
1655742760000|2022-06-20 16:32:40|52.59|51.89|52.62|51.92|52.63|51.93|52.59|51.89|11
1655742770000|2022-06-20 16:32:50|52.61|51.91|52.63|51.93|52.65|51.95|52.61|51.91|21
1655742780000|2022-06-20 16:33:00|52.61|51.91|52.64|51.94|52.65|51.95|52.61|51.91|13
1655742790000|2022-06-20 16:33:10|52.63|51.93|52.63|51.93|52.64|51.94|52.62|51.92|9
1655742800000|2022-06-20 16:33:20|52.62|51.92|52.63|51.93|52.63|51.93|52.61|51.91|6
1655742810000|2022-06-20 16:33:30|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|6
1655742820000|2022-06-20 16:33:40|52.61|51.91|52.6|51.9|52.61|51.91|52.59|51.89|10
1655742830000|2022-06-20 16:33:50|52.59|51.89|52.6|51.9|52.6|51.9|52.55|51.85|15
1655742840000|2022-06-20 16:34:00|52.59|51.89|52.55|51.85|52.59|51.89|52.55|51.85|10
1655742850000|2022-06-20 16:34:10|52.54|51.84|52.53|51.83|52.54|51.84|52.52|51.82|3
1655742860000|2022-06-20 16:34:20|52.51|51.81|52.54|51.84|52.54|51.84|52.51|51.81|6
1655742870000|2022-06-20 16:34:30|52.53|51.83|52.69|51.99|52.69|51.99|52.53|51.83|9
1655742880000|2022-06-20 16:34:40|52.68|51.98|52.73|52.03|52.74|52.04|52.68|51.98|14
1655742890000|2022-06-20 16:34:50|52.72|52.02|52.71|52.01|52.74|52.04|52.69|51.99|11
1655742900000|2022-06-20 16:35:00|52.7|52|52.71|52.01|52.71|52.01|52.68|51.98|9
1655742910000|2022-06-20 16:35:10|52.72|52.02|52.7|52|52.72|52.02|52.7|52|5
1655742920000|2022-06-20 16:35:20|52.71|52.01|52.7|52|52.72|52.02|52.7|52|9
1655742930000|2022-06-20 16:35:30|52.69|51.99|52.69|51.99|52.69|51.99|52.68|51.98|11
1655742940000|2022-06-20 16:35:40|52.71|52.01|52.71|52.01|52.72|52.02|52.71|52.01|5
1655742950000|2022-06-20 16:35:50|52.72|52.02|52.72|52.02|52.73|52.03|52.72|52.02|3
1655742960000|2022-06-20 16:36:00|52.73|52.03|52.81|52.11|52.81|52.11|52.72|52.02|13
1655742970000|2022-06-20 16:36:10|52.82|52.12|52.85|52.15|52.86|52.16|52.8|52.1|10
1655742980000|2022-06-20 16:36:20|52.83|52.13|52.8|52.1|52.83|52.13|52.78|52.08|8
1655742990000|2022-06-20 16:36:30|52.81|52.11|52.84|52.14|52.84|52.14|52.79|52.09|10
1655743000000|2022-06-20 16:36:40|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|8
1655743010000|2022-06-20 16:36:50|52.85|52.15|52.85|52.15|52.87|52.17|52.85|52.15|3
1655743020000|2022-06-20 16:37:00|52.87|52.17|52.87|52.17|52.9|52.2|52.85|52.15|17
1655743030000|2022-06-20 16:37:10|52.82|52.12|52.84|52.14|52.85|52.15|52.81|52.11|11
1655743040000|2022-06-20 16:37:20|52.83|52.13|52.82|52.12|52.84|52.14|52.81|52.11|8
1655743050000|2022-06-20 16:37:30|52.83|52.13|52.79|52.09|52.83|52.13|52.76|52.06|15
1655743060000|2022-06-20 16:37:40|52.78|52.08|52.77|52.07|52.79|52.09|52.76|52.06|13
1655743070000|2022-06-20 16:37:50|52.76|52.06|52.77|52.07|52.78|52.08|52.75|52.05|12
1655743080000|2022-06-20 16:38:00|52.76|52.06|52.76|52.06|52.78|52.08|52.75|52.05|11
1655743090000|2022-06-20 16:38:10|52.77|52.07|52.73|52.03|52.77|52.07|52.72|52.02|15
1655743100000|2022-06-20 16:38:20|52.7|52|52.75|52.05|52.75|52.05|52.7|52|11
1655743110000|2022-06-20 16:38:30|52.74|52.04|52.72|52.02|52.74|52.04|52.72|52.02|15
1655743120000|2022-06-20 16:38:40|52.73|52.03|52.74|52.04|52.74|52.04|52.72|52.02|5
1655743130000|2022-06-20 16:38:50|52.73|52.03|52.74|52.04|52.75|52.05|52.72|52.02|8
1655743140000|2022-06-20 16:39:00|52.75|52.05|52.87|52.17|52.88|52.18|52.75|52.05|20
1655743150000|2022-06-20 16:39:10|52.88|52.18|52.95|52.25|52.96|52.26|52.88|52.18|15
1655743160000|2022-06-20 16:39:20|52.94|52.24|52.92|52.22|52.95|52.25|52.89|52.19|13
1655743170000|2022-06-20 16:39:30|52.94|52.24|52.94|52.24|52.95|52.25|52.91|52.21|13
1655743180000|2022-06-20 16:39:40|52.93|52.23|52.94|52.24|52.95|52.25|52.92|52.22|9
1655743190000|2022-06-20 16:39:50|52.93|52.23|52.93|52.23|52.96|52.26|52.9|52.2|10
1655743200000|2022-06-20 16:40:00|52.92|52.22|52.9|52.2|52.96|52.26|52.9|52.2|15
1655743210000|2022-06-20 16:40:10|52.92|52.22|52.88|52.18|52.92|52.22|52.88|52.18|6
1655743220000|2022-06-20 16:40:20|52.89|52.19|52.77|52.07|52.89|52.19|52.77|52.07|12
1655743230000|2022-06-20 16:40:30|52.79|52.09|52.76|52.06|52.8|52.1|52.76|52.06|12
1655743240000|2022-06-20 16:40:40|52.75|52.05|52.67|51.97|52.75|52.05|52.67|51.97|10
1655743250000|2022-06-20 16:40:50|52.71|52.01|52.71|52.01|52.71|52.01|52.68|51.98|16
1655743260000|2022-06-20 16:41:00|52.72|52.02|52.66|51.96|52.72|52.02|52.66|51.96|10
1655743270000|2022-06-20 16:41:10|52.68|51.98|52.65|51.95|52.68|51.98|52.64|51.94|12
1655743280000|2022-06-20 16:41:20|52.64|51.94|52.64|51.94|52.65|51.95|52.63|51.93|8
1655743290000|2022-06-20 16:41:30|52.65|51.95|52.65|51.95|52.67|51.97|52.62|51.92|9
1655743300000|2022-06-20 16:41:40|52.64|51.94|52.61|51.91|52.64|51.94|52.59|51.89|15
1655743310000|2022-06-20 16:41:50|52.6|51.9|52.57|51.87|52.61|51.91|52.57|51.87|8
1655743320000|2022-06-20 16:42:00|52.58|51.88|52.58|51.88|52.58|51.88|52.56|51.86|8
1655743330000|2022-06-20 16:42:10|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|2
1655743340000|2022-06-20 16:42:20|52.57|51.87|52.59|51.89|52.59|51.89|52.57|51.87|12
1655743350000|2022-06-20 16:42:30|52.58|51.88|52.57|51.87|52.58|51.88|52.55|51.85|9
1655743360000|2022-06-20 16:42:40|52.56|51.86|52.58|51.88|52.58|51.88|52.55|51.85|7
1655743370000|2022-06-20 16:42:50|52.57|51.87|52.56|51.86|52.58|51.88|52.56|51.86|6
1655743380000|2022-06-20 16:43:00|52.58|51.88|52.58|51.88|52.6|51.9|52.56|51.86|11
1655743390000|2022-06-20 16:43:10|52.6|51.9|52.59|51.89|52.61|51.91|52.57|51.87|15
1655743400000|2022-06-20 16:43:20|52.6|51.9|52.59|51.89|52.62|51.92|52.59|51.89|16
1655743410000|2022-06-20 16:43:30|52.58|51.88|52.56|51.86|52.58|51.88|52.55|51.85|9
1655743420000|2022-06-20 16:43:40|52.57|51.87|52.59|51.89|52.6|51.9|52.55|51.85|11
1655743430000|2022-06-20 16:43:50|52.57|51.87|52.49|51.79|52.58|51.88|52.47|51.77|17
1655743440000|2022-06-20 16:44:00|52.5|51.8|52.54|51.84|52.54|51.84|52.46|51.76|16
1655743450000|2022-06-20 16:44:10|52.53|51.83|52.45|51.75|52.53|51.83|52.45|51.75|17
1655743460000|2022-06-20 16:44:20|52.48|51.78|52.46|51.76|52.48|51.78|52.44|51.74|8
1655743470000|2022-06-20 16:44:30|52.47|51.77|52.47|51.77|52.48|51.78|52.43|51.73|9
1655743480000|2022-06-20 16:44:40|52.46|51.76|52.41|51.71|52.49|51.79|52.41|51.71|13
1655743490000|2022-06-20 16:44:50|52.44|51.74|52.43|51.73|52.45|51.75|52.39|51.69|19
1655743500000|2022-06-20 16:45:00|52.42|51.72|52.4|51.7|52.46|51.76|52.39|51.69|27
1655743510000|2022-06-20 16:45:10|52.41|51.71|52.4|51.7|52.41|51.71|52.37|51.67|12
1655743520000|2022-06-20 16:45:20|52.43|51.73|52.45|51.75|52.46|51.76|52.41|51.71|14
1655743530000|2022-06-20 16:45:30|52.46|51.76|52.49|51.79|52.52|51.82|52.44|51.74|13
1655743540000|2022-06-20 16:45:40|52.5|51.8|52.5|51.8|52.51|51.81|52.49|51.79|5
1655743550000|2022-06-20 16:45:50|52.51|51.81|52.49|51.79|52.51|51.81|52.49|51.79|17
1655743560000|2022-06-20 16:46:00|52.5|51.8|52.56|51.86|52.58|51.88|52.5|51.8|16
1655743570000|2022-06-20 16:46:10|52.57|51.87|52.59|51.89|52.6|51.9|52.57|51.87|12
1655743580000|2022-06-20 16:46:20|52.6|51.9|52.6|51.9|52.61|51.91|52.58|51.88|15
1655743590000|2022-06-20 16:46:30|52.61|51.91|52.59|51.89|52.62|51.92|52.57|51.87|15
1655743600000|2022-06-20 16:46:40|52.57|51.87|52.52|51.82|52.57|51.87|52.51|51.81|13
1655743610000|2022-06-20 16:46:50|52.53|51.83|52.51|51.81|52.54|51.84|52.5|51.8|15
1655743620000|2022-06-20 16:47:00|52.52|51.82|52.54|51.84|52.54|51.84|52.52|51.82|3
1655743630000|2022-06-20 16:47:10|52.56|51.86|52.56|51.86|52.57|51.87|52.55|51.85|11
1655743640000|2022-06-20 16:47:20|52.59|51.89|52.63|51.93|52.63|51.93|52.55|51.85|11
1655743650000|2022-06-20 16:47:30|52.66|51.96|52.71|52.01|52.73|52.03|52.66|51.96|18
1655743660000|2022-06-20 16:47:40|52.72|52.02|52.71|52.01|52.72|52.02|52.71|52.01|4
1655743670000|2022-06-20 16:47:50|52.7|52|52.74|52.04|52.74|52.04|52.7|52|15
1655743680000|2022-06-20 16:48:00|52.73|52.03|52.8|52.1|52.8|52.1|52.73|52.03|14
1655743690000|2022-06-20 16:48:10|52.79|52.09|52.84|52.14|52.84|52.14|52.79|52.09|11
1655743700000|2022-06-20 16:48:20|52.86|52.16|52.85|52.15|52.87|52.17|52.84|52.14|14
1655743710000|2022-06-20 16:48:30|52.84|52.14|52.86|52.16|52.87|52.17|52.84|52.14|7
1655743720000|2022-06-20 16:48:40|52.87|52.17|52.83|52.13|52.87|52.17|52.81|52.11|11
1655743730000|2022-06-20 16:48:50|52.84|52.14|52.85|52.15|52.85|52.15|52.82|52.12|11
1655743740000|2022-06-20 16:49:00|52.86|52.16|52.83|52.13|52.86|52.16|52.81|52.11|14
1655743750000|2022-06-20 16:49:10|52.84|52.14|52.82|52.12|52.85|52.15|52.8|52.1|21
1655743760000|2022-06-20 16:49:20|52.81|52.11|52.79|52.09|52.81|52.11|52.77|52.07|13
1655743770000|2022-06-20 16:49:30|52.78|52.08|52.74|52.04|52.8|52.1|52.73|52.03|12
1655743780000|2022-06-20 16:49:40|52.75|52.05|52.73|52.03|52.75|52.05|52.73|52.03|10
1655743790000|2022-06-20 16:49:50|52.74|52.04|52.75|52.05|52.77|52.07|52.72|52.02|10
1655743800000|2022-06-20 16:50:00|52.74|52.04|52.77|52.07|52.77|52.07|52.74|52.04|6
1655743810000|2022-06-20 16:50:10|52.76|52.06|52.75|52.05|52.77|52.07|52.74|52.04|9
1655743820000|2022-06-20 16:50:20|52.76|52.06|52.8|52.1|52.8|52.1|52.75|52.05|8
1655743830000|2022-06-20 16:50:30|52.81|52.11|52.81|52.11|52.81|52.11|52.8|52.1|11
1655743840000|2022-06-20 16:50:40|52.8|52.1|52.82|52.12|52.83|52.13|52.8|52.1|8
1655743850000|2022-06-20 16:50:50|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|2
1655743860000|2022-06-20 16:51:00|52.85|52.15|52.85|52.15|52.87|52.17|52.84|52.14|12
1655743870000|2022-06-20 16:51:10|52.87|52.17|52.86|52.16|52.88|52.18|52.85|52.15|13
1655743880000|2022-06-20 16:51:20|52.87|52.17|52.85|52.15|52.89|52.19|52.83|52.13|17
1655743890000|2022-06-20 16:51:30|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|5
1655743900000|2022-06-20 16:51:40|52.83|52.13|52.82|52.12|52.86|52.16|52.8|52.1|12
1655743910000|2022-06-20 16:51:50|52.81|52.11|52.79|52.09|52.82|52.12|52.78|52.08|8
1655743920000|2022-06-20 16:52:00|52.8|52.1|52.82|52.12|52.83|52.13|52.77|52.07|15
1655743930000|2022-06-20 16:52:10|52.81|52.11|52.81|52.11|52.81|52.11|52.8|52.1|3
1655743940000|2022-06-20 16:52:20|52.8|52.1|52.81|52.11|52.81|52.11|52.79|52.09|10
1655743950000|2022-06-20 16:52:30|52.8|52.1|52.81|52.11|52.81|52.11|52.79|52.09|8
1655743960000|2022-06-20 16:52:40|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|12
1655743970000|2022-06-20 16:52:50|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|6
1655743980000|2022-06-20 16:53:00|52.8|52.1|52.74|52.04|52.81|52.11|52.74|52.04|8
1655743990000|2022-06-20 16:53:10|52.75|52.05|52.73|52.03|52.75|52.05|52.71|52.01|12
1655744000000|2022-06-20 16:53:20|52.72|52.02|52.65|51.95|52.72|52.02|52.65|51.95|15
1655744010000|2022-06-20 16:53:30|52.66|51.96|52.66|51.96|52.68|51.98|52.66|51.96|7
1655744020000|2022-06-20 16:53:40|52.65|51.95|52.53|51.83|52.65|51.95|52.51|51.81|19
1655744030000|2022-06-20 16:53:50|52.54|51.84|52.55|51.85|52.56|51.86|52.53|51.83|14
1655744040000|2022-06-20 16:54:00|52.54|51.84|52.53|51.83|52.56|51.86|52.53|51.83|17
1655744050000|2022-06-20 16:54:10|52.54|51.84|52.42|51.72|52.54|51.84|52.41|51.71|18
1655744060000|2022-06-20 16:54:20|52.43|51.73|52.53|51.83|52.53|51.83|52.43|51.73|21
1655744070000|2022-06-20 16:54:30|52.52|51.82|52.52|51.82|52.54|51.84|52.51|51.81|12
1655744080000|2022-06-20 16:54:40|52.53|51.83|52.49|51.79|52.53|51.83|52.46|51.76|18
1655744090000|2022-06-20 16:54:50|52.48|51.78|52.51|51.81|52.53|51.83|52.48|51.78|16
1655744100000|2022-06-20 16:55:00|52.52|51.82|52.5|51.8|52.54|51.84|52.49|51.79|19
1655744110000|2022-06-20 16:55:10|52.49|51.79|52.47|51.77|52.49|51.79|52.46|51.76|11
1655744120000|2022-06-20 16:55:20|52.48|51.78|52.44|51.74|52.49|51.79|52.41|51.71|13
1655744130000|2022-06-20 16:55:30|52.39|51.69|52.4|51.7|52.42|51.72|52.38|51.68|14
1655744140000|2022-06-20 16:55:40|52.39|51.69|52.41|51.71|52.41|51.71|52.37|51.67|9
1655744150000|2022-06-20 16:55:50|52.4|51.7|52.37|51.67|52.41|51.71|52.37|51.67|13
1655744160000|2022-06-20 16:56:00|52.41|51.71|52.39|51.69|52.42|51.72|52.36|51.66|16
1655744170000|2022-06-20 16:56:10|52.4|51.7|52.39|51.69|52.42|51.72|52.35|51.65|17
1655744180000|2022-06-20 16:56:20|52.37|51.67|52.32|51.62|52.4|51.7|52.31|51.61|19
1655744190000|2022-06-20 16:56:30|52.31|51.61|52.3|51.6|52.32|51.62|52.28|51.58|11
1655744200000|2022-06-20 16:56:40|52.29|51.59|52.3|51.6|52.31|51.61|52.29|51.59|5
1655744210000|2022-06-20 16:56:50|52.31|51.61|52.32|51.62|52.32|51.62|52.31|51.61|2
1655744220000|2022-06-20 16:57:00|52.33|51.63|52.38|51.68|52.42|51.72|52.31|51.61|12
1655744230000|2022-06-20 16:57:10|52.39|51.69|52.35|51.65|52.43|51.73|52.35|51.65|17
1655744240000|2022-06-20 16:57:20|52.4|51.7|52.36|51.66|52.4|51.7|52.34|51.64|12
1655744250000|2022-06-20 16:57:30|52.38|51.68|52.36|51.66|52.38|51.68|52.32|51.62|13
1655744260000|2022-06-20 16:57:40|52.37|51.67|52.36|51.66|52.37|51.67|52.34|51.64|12
1655744270000|2022-06-20 16:57:50|52.35|51.65|52.42|51.72|52.43|51.73|52.34|51.64|18
1655744280000|2022-06-20 16:58:00|52.41|51.71|52.47|51.77|52.47|51.77|52.41|51.71|10
1655744290000|2022-06-20 16:58:10|52.46|51.76|52.53|51.83|52.53|51.83|52.46|51.76|17
1655744300000|2022-06-20 16:58:20|52.49|51.79|52.48|51.78|52.52|51.82|52.48|51.78|16
1655744310000|2022-06-20 16:58:30|52.51|51.81|52.53|51.83|52.53|51.83|52.5|51.8|8
1655744320000|2022-06-20 16:58:40|52.52|51.82|52.52|51.82|52.54|51.84|52.5|51.8|18
1655744330000|2022-06-20 16:58:50|52.5|51.8|52.54|51.84|52.55|51.85|52.5|51.8|9
1655744340000|2022-06-20 16:59:00|52.53|51.83|52.55|51.85|52.58|51.88|52.52|51.82|14
1655744350000|2022-06-20 16:59:10|52.58|51.88|52.65|51.95|52.65|51.95|52.58|51.88|19
1655744360000|2022-06-20 16:59:20|52.63|51.93|52.64|51.94|52.65|51.95|52.62|51.92|10
1655744370000|2022-06-20 16:59:30|52.63|51.93|52.64|51.94|52.65|51.95|52.6|51.9|12
1655744380000|2022-06-20 16:59:40|52.63|51.93|52.66|51.96|52.67|51.97|52.63|51.93|16
1655744390000|2022-06-20 16:59:50|52.65|51.95|52.63|51.93|52.69|51.99|52.62|51.92|19
1655744400000|2022-06-20 17:00:00|52.62|51.92|52.65|51.95|52.65|51.95|52.59|51.89|24
1655744410000|2022-06-20 17:00:10|52.62|51.92|52.6|51.9|52.62|51.92|52.53|51.83|22
1655744420000|2022-06-20 17:00:20|52.61|51.91|52.62|51.92|52.62|51.92|52.57|51.87|14
1655744430000|2022-06-20 17:00:30|52.6|51.9|52.6|51.9|52.64|51.94|52.6|51.9|7
1655744440000|2022-06-20 17:00:40|52.64|51.94|52.62|51.92|52.65|51.95|52.61|51.91|14
1655744450000|2022-06-20 17:00:50|52.61|51.91|52.61|51.91|52.65|51.95|52.61|51.91|13
1655744460000|2022-06-20 17:01:00|52.62|51.92|52.61|51.91|52.64|51.94|52.58|51.88|8
1655744470000|2022-06-20 17:01:10|52.6|51.9|52.61|51.91|52.62|51.92|52.59|51.89|15
1655744480000|2022-06-20 17:01:20|52.64|51.94|52.66|51.96|52.67|51.97|52.63|51.93|18
1655744490000|2022-06-20 17:01:30|52.65|51.95|52.66|51.96|52.67|51.97|52.64|51.94|7
1655744500000|2022-06-20 17:01:40|52.62|51.92|52.63|51.93|52.66|51.96|52.62|51.92|6
1655744510000|2022-06-20 17:01:50|52.65|51.95|52.67|51.97|52.69|51.99|52.65|51.95|10
1655744520000|2022-06-20 17:02:00|52.68|51.98|52.67|51.97|52.69|51.99|52.64|51.94|8
1655744530000|2022-06-20 17:02:10|52.69|51.99|52.7|52|52.71|52.01|52.69|51.99|6
1655744540000|2022-06-20 17:02:20|52.69|51.99|52.7|52|52.7|52|52.66|51.96|9
1655744550000|2022-06-20 17:02:30|52.69|51.99|52.69|51.99|52.7|52|52.68|51.98|6
1655744560000|2022-06-20 17:02:40|52.71|52.01|52.69|51.99|52.71|52.01|52.68|51.98|8
1655744570000|2022-06-20 17:02:50|52.67|51.97|52.7|52|52.7|52|52.67|51.97|3
1655744580000|2022-06-20 17:03:00|52.68|51.98|52.67|51.97|52.71|52.01|52.67|51.97|12
1655744590000|2022-06-20 17:03:10|52.68|51.98|52.69|51.99|52.7|52|52.66|51.96|15
1655744600000|2022-06-20 17:03:20|52.68|51.98|52.72|52.02|52.72|52.02|52.67|51.97|15
1655744610000|2022-06-20 17:03:30|52.71|52.01|52.71|52.01|52.73|52.03|52.69|51.99|6
1655744620000|2022-06-20 17:03:40|52.72|52.02|52.72|52.02|52.72|52.02|52.7|52|7
1655744630000|2022-06-20 17:03:50|52.73|52.03|52.71|52.01|52.73|52.03|52.71|52.01|5
1655744640000|2022-06-20 17:04:00|52.72|52.02|52.75|52.05|52.76|52.06|52.7|52|15
1655744650000|2022-06-20 17:04:10|52.76|52.06|52.78|52.08|52.78|52.08|52.76|52.06|3
1655744660000|2022-06-20 17:04:20|52.81|52.11|52.8|52.1|52.82|52.12|52.8|52.1|10
1655744670000|2022-06-20 17:04:30|52.81|52.11|52.84|52.14|52.84|52.14|52.79|52.09|10
1655744680000|2022-06-20 17:04:40|52.83|52.13|52.85|52.15|52.88|52.18|52.83|52.13|21
1655744690000|2022-06-20 17:04:50|52.86|52.16|52.8|52.1|52.86|52.16|52.79|52.09|16
1655744700000|2022-06-20 17:05:00|52.81|52.11|52.75|52.05|52.81|52.11|52.71|52.01|14
1655744710000|2022-06-20 17:05:10|52.74|52.04|52.72|52.02|52.75|52.05|52.69|51.99|12
1655744720000|2022-06-20 17:05:20|52.71|52.01|52.72|52.02|52.73|52.03|52.71|52.01|4
1655744730000|2022-06-20 17:05:30|52.71|52.01|52.7|52|52.72|52.02|52.68|51.98|8
1655744740000|2022-06-20 17:05:40|52.71|52.01|52.7|52|52.71|52.01|52.7|52|2
1655744750000|2022-06-20 17:05:50|52.68|51.98|52.66|51.96|52.7|52|52.66|51.96|7
1655744760000|2022-06-20 17:06:00|52.64|51.94|52.61|51.91|52.66|51.96|52.61|51.91|7
1655744770000|2022-06-20 17:06:10|52.65|51.95|52.59|51.89|52.65|51.95|52.59|51.89|13
1655744780000|2022-06-20 17:06:20|52.62|51.92|52.55|51.85|52.62|51.92|52.55|51.85|9
1655744790000|2022-06-20 17:06:30|52.56|51.86|52.5|51.8|52.56|51.86|52.47|51.77|17
1655744800000|2022-06-20 17:06:40|52.51|51.81|52.46|51.76|52.51|51.81|52.43|51.73|20
1655744810000|2022-06-20 17:06:50|52.41|51.71|52.43|51.73|52.44|51.74|52.41|51.71|11
1655744820000|2022-06-20 17:07:00|52.45|51.75|52.3|51.6|52.45|51.75|52.28|51.58|20
1655744830000|2022-06-20 17:07:10|52.31|51.61|52.31|51.61|52.34|51.64|52.29|51.59|16
1655744840000|2022-06-20 17:07:20|52.32|51.62|52.38|51.68|52.38|51.68|52.29|51.59|18
1655744850000|2022-06-20 17:07:30|52.39|51.69|52.48|51.78|52.49|51.79|52.38|51.68|19
1655744860000|2022-06-20 17:07:40|52.49|51.79|52.47|51.77|52.51|51.81|52.45|51.75|8
1655744870000|2022-06-20 17:07:50|52.48|51.78|52.47|51.77|52.5|51.8|52.46|51.76|15
1655744880000|2022-06-20 17:08:00|52.46|51.76|52.47|51.77|52.47|51.77|52.44|51.74|9
1655744890000|2022-06-20 17:08:10|52.49|51.79|52.59|51.89|52.6|51.9|52.48|51.78|14
1655744900000|2022-06-20 17:08:20|52.6|51.9|52.62|51.92|52.64|51.94|52.57|51.87|15
1655744910000|2022-06-20 17:08:30|52.61|51.91|52.61|51.91|52.64|51.94|52.6|51.9|14
1655744920000|2022-06-20 17:08:40|52.62|51.92|52.58|51.88|52.62|51.92|52.58|51.88|8
1655744930000|2022-06-20 17:08:50|52.6|51.9|52.59|51.89|52.61|51.91|52.57|51.87|12
1655744940000|2022-06-20 17:09:00|52.58|51.88|52.58|51.88|52.6|51.9|52.58|51.88|20
1655744950000|2022-06-20 17:09:10|52.57|51.87|52.57|51.87|52.6|51.9|52.56|51.86|14
1655744960000|2022-06-20 17:09:20|52.58|51.88|52.57|51.87|52.59|51.89|52.56|51.86|4
1655744970000|2022-06-20 17:09:30|52.56|51.86|52.57|51.87|52.57|51.87|52.55|51.85|8
1655744980000|2022-06-20 17:09:40|52.58|51.88|52.61|51.91|52.61|51.91|52.56|51.86|9
1655744990000|2022-06-20 17:09:50|52.62|51.92|52.64|51.94|52.65|51.95|52.61|51.91|8
1655745000000|2022-06-20 17:10:00|52.63|51.93|52.63|51.93|52.65|51.95|52.63|51.93|10
1655745010000|2022-06-20 17:10:10|52.62|51.92|52.64|51.94|52.64|51.94|52.62|51.92|9
1655745020000|2022-06-20 17:10:20|52.63|51.93|52.65|51.95|52.68|51.98|52.62|51.92|16
1655745030000|2022-06-20 17:10:30|52.64|51.94|52.65|51.95|52.67|51.97|52.63|51.93|15
1655745040000|2022-06-20 17:10:40|52.66|51.96|52.66|51.96|52.66|51.96|52.62|51.92|9
1655745050000|2022-06-20 17:10:50|52.65|51.95|52.68|51.98|52.68|51.98|52.64|51.94|14
1655745060000|2022-06-20 17:11:00|52.67|51.97|52.69|51.99|52.71|52.01|52.66|51.96|14
1655745070000|2022-06-20 17:11:10|52.68|51.98|52.66|51.96|52.69|51.99|52.64|51.94|13
1655745080000|2022-06-20 17:11:20|52.67|51.97|52.68|51.98|52.69|51.99|52.66|51.96|16
1655745090000|2022-06-20 17:11:30|52.69|51.99|52.69|51.99|52.7|52|52.67|51.97|16
1655745100000|2022-06-20 17:11:40|52.7|52|52.7|52|52.7|52|52.69|51.99|5
1655745110000|2022-06-20 17:11:50|52.71|52.01|52.74|52.04|52.74|52.04|52.7|52|8
1655745120000|2022-06-20 17:12:00|52.73|52.03|52.73|52.03|52.74|52.04|52.7|52|11
1655745130000|2022-06-20 17:12:10|52.72|52.02|52.78|52.08|52.78|52.08|52.72|52.02|13
1655745140000|2022-06-20 17:12:20|52.79|52.09|52.82|52.12|52.83|52.13|52.78|52.08|7
1655745150000|2022-06-20 17:12:30|52.8|52.1|52.88|52.18|52.89|52.19|52.8|52.1|20
1655745160000|2022-06-20 17:12:40|52.87|52.17|52.88|52.18|52.89|52.19|52.87|52.17|4
1655745170000|2022-06-20 17:12:50|52.89|52.19|52.89|52.19|52.89|52.19|52.86|52.16|12
1655745180000|2022-06-20 17:13:00|52.88|52.18|52.82|52.12|52.91|52.21|52.82|52.12|23
1655745190000|2022-06-20 17:13:10|52.83|52.13|52.8|52.1|52.87|52.17|52.8|52.1|19
1655745200000|2022-06-20 17:13:20|52.82|52.12|52.81|52.11|52.84|52.14|52.79|52.09|7
1655745210000|2022-06-20 17:13:30|52.8|52.1|52.8|52.1|52.81|52.11|52.79|52.09|7
1655745220000|2022-06-20 17:13:40|52.81|52.11|52.82|52.12|52.82|52.12|52.78|52.08|11
1655745230000|2022-06-20 17:13:50|52.81|52.11|52.77|52.07|52.84|52.14|52.76|52.06|13
1655745240000|2022-06-20 17:14:00|52.78|52.08|52.77|52.07|52.79|52.09|52.75|52.05|11
1655745250000|2022-06-20 17:14:10|52.78|52.08|52.77|52.07|52.78|52.08|52.76|52.06|4
1655745260000|2022-06-20 17:14:20|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|2
1655745270000|2022-06-20 17:14:30|52.75|52.05|52.77|52.07|52.78|52.08|52.75|52.05|12
1655745280000|2022-06-20 17:14:40|52.78|52.08|52.79|52.09|52.79|52.09|52.75|52.05|6
1655745290000|2022-06-20 17:14:50|52.75|52.05|52.76|52.06|52.79|52.09|52.75|52.05|4
1655745300000|2022-06-20 17:15:00|52.77|52.07|52.87|52.17|52.89|52.19|52.76|52.06|19
1655745310000|2022-06-20 17:15:10|52.88|52.18|52.87|52.17|52.9|52.2|52.86|52.16|22
1655745320000|2022-06-20 17:15:20|52.86|52.16|52.89|52.19|52.92|52.22|52.86|52.16|20
1655745330000|2022-06-20 17:15:30|52.88|52.18|52.86|52.16|52.91|52.21|52.85|52.15|19
1655745340000|2022-06-20 17:15:40|52.87|52.17|52.88|52.18|52.91|52.21|52.87|52.17|13
1655745350000|2022-06-20 17:15:50|52.87|52.17|52.87|52.17|52.87|52.17|52.83|52.13|16
1655745360000|2022-06-20 17:16:00|52.86|52.16|52.85|52.15|52.87|52.17|52.82|52.12|11
1655745370000|2022-06-20 17:16:10|52.86|52.16|52.85|52.15|52.87|52.17|52.81|52.11|11
1655745380000|2022-06-20 17:16:20|52.81|52.11|52.86|52.16|52.87|52.17|52.81|52.11|8
1655745390000|2022-06-20 17:16:30|52.87|52.17|52.85|52.15|52.87|52.17|52.84|52.14|8
1655745400000|2022-06-20 17:16:40|52.84|52.14|52.86|52.16|52.87|52.17|52.83|52.13|13
1655745410000|2022-06-20 17:16:50|52.85|52.15|52.85|52.15|52.9|52.2|52.85|52.15|11
1655745420000|2022-06-20 17:17:00|52.86|52.16|52.83|52.13|52.86|52.16|52.83|52.13|10
1655745430000|2022-06-20 17:17:10|52.87|52.17|52.89|52.19|52.89|52.19|52.85|52.15|16
1655745440000|2022-06-20 17:17:20|52.87|52.17|52.85|52.15|52.88|52.18|52.83|52.13|15
1655745450000|2022-06-20 17:17:30|52.86|52.16|52.85|52.15|52.89|52.19|52.82|52.12|13
1655745460000|2022-06-20 17:17:40|52.86|52.16|52.86|52.16|52.87|52.17|52.85|52.15|9
1655745470000|2022-06-20 17:17:50|52.87|52.17|52.87|52.17|52.88|52.18|52.84|52.14|18
1655745480000|2022-06-20 17:18:00|52.88|52.18|52.88|52.18|52.89|52.19|52.87|52.17|11
1655745490000|2022-06-20 17:18:10|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|4
1655745500000|2022-06-20 17:18:20|52.89|52.19|52.89|52.19|52.9|52.2|52.87|52.17|15
1655745510000|2022-06-20 17:18:30|52.91|52.21|52.92|52.22|52.99|52.29|52.91|52.21|24
1655745520000|2022-06-20 17:18:40|52.94|52.24|52.92|52.22|52.95|52.25|52.9|52.2|10
1655745530000|2022-06-20 17:18:50|52.88|52.18|52.91|52.21|52.91|52.21|52.88|52.18|6
1655745540000|2022-06-20 17:19:00|52.92|52.22|52.91|52.21|52.95|52.25|52.87|52.17|12
1655745550000|2022-06-20 17:19:10|52.9|52.2|52.92|52.22|52.94|52.24|52.9|52.2|8
1655745560000|2022-06-20 17:19:20|52.93|52.23|52.93|52.23|52.96|52.26|52.92|52.22|15
1655745570000|2022-06-20 17:19:30|52.92|52.22|52.9|52.2|52.94|52.24|52.9|52.2|5
1655745580000|2022-06-20 17:19:40|52.93|52.23|52.94|52.24|52.96|52.26|52.92|52.22|18
1655745590000|2022-06-20 17:19:50|52.93|52.23|52.93|52.23|52.95|52.25|52.93|52.23|4
1655745600000|2022-06-20 17:20:00|52.94|52.24|52.9|52.2|52.94|52.24|52.87|52.17|11
1655745610000|2022-06-20 17:20:10|52.91|52.21|52.87|52.17|52.91|52.21|52.86|52.16|13
1655745620000|2022-06-20 17:20:20|52.88|52.18|52.89|52.19|52.91|52.21|52.87|52.17|12
1655745630000|2022-06-20 17:20:30|52.86|52.16|52.89|52.19|52.9|52.2|52.86|52.16|6
1655745640000|2022-06-20 17:20:40|52.9|52.2|52.9|52.2|52.9|52.2|52.89|52.19|3
1655745650000|2022-06-20 17:20:50|52.89|52.19|52.9|52.2|52.91|52.21|52.89|52.19|6
1655745660000|2022-06-20 17:21:00|52.89|52.19|52.9|52.2|52.92|52.22|52.86|52.16|12
1655745670000|2022-06-20 17:21:10|52.89|52.19|52.89|52.19|52.9|52.2|52.89|52.19|3
1655745680000|2022-06-20 17:21:20|52.86|52.16|52.9|52.2|52.91|52.21|52.86|52.16|5
1655745690000|2022-06-20 17:21:30|52.89|52.19|52.89|52.19|52.9|52.2|52.87|52.17|13
1655745700000|2022-06-20 17:21:40|52.88|52.18|52.89|52.19|52.9|52.2|52.87|52.17|7
1655745710000|2022-06-20 17:21:50|52.9|52.2|52.88|52.18|52.9|52.2|52.88|52.18|5
1655745720000|2022-06-20 17:22:00|52.89|52.19|52.88|52.18|52.9|52.2|52.87|52.17|8
1655745730000|2022-06-20 17:22:10|52.9|52.2|52.87|52.17|52.9|52.2|52.84|52.14|9
1655745740000|2022-06-20 17:22:20|52.88|52.18|52.88|52.18|52.89|52.19|52.87|52.17|5
1655745750000|2022-06-20 17:22:30|52.9|52.2|52.9|52.2|52.9|52.2|52.87|52.17|6
1655745760000|2022-06-20 17:22:40|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|6
1655745770000|2022-06-20 17:22:50|52.89|52.19|52.95|52.25|52.96|52.26|52.85|52.15|17
1655745780000|2022-06-20 17:23:00|52.96|52.26|52.96|52.26|52.99|52.29|52.94|52.24|16
1655745790000|2022-06-20 17:23:10|52.98|52.28|52.88|52.18|52.98|52.28|52.88|52.18|15
1655745800000|2022-06-20 17:23:20|52.9|52.2|52.89|52.19|52.92|52.22|52.86|52.16|13
1655745810000|2022-06-20 17:23:30|52.9|52.2|52.87|52.17|52.9|52.2|52.86|52.16|13
1655745820000|2022-06-20 17:23:40|52.88|52.18|52.89|52.19|52.89|52.19|52.86|52.16|16
1655745830000|2022-06-20 17:23:50|52.87|52.17|52.91|52.21|52.91|52.21|52.86|52.16|7
1655745840000|2022-06-20 17:24:00|52.87|52.17|52.88|52.18|52.93|52.23|52.86|52.16|13
1655745850000|2022-06-20 17:24:10|52.85|52.15|52.87|52.17|52.87|52.17|52.83|52.13|5
1655745860000|2022-06-20 17:24:20|52.88|52.18|52.87|52.17|52.88|52.18|52.84|52.14|11
1655745870000|2022-06-20 17:24:30|52.88|52.18|52.88|52.18|52.89|52.19|52.85|52.15|12
1655745880000|2022-06-20 17:24:40|52.89|52.19|52.87|52.17|52.9|52.2|52.84|52.14|12
1655745890000|2022-06-20 17:24:50|52.86|52.16|52.86|52.16|52.87|52.17|52.84|52.14|11
1655745900000|2022-06-20 17:25:00|52.85|52.15|52.9|52.2|52.9|52.2|52.84|52.14|11
1655745910000|2022-06-20 17:25:10|52.93|52.23|52.88|52.18|52.93|52.23|52.85|52.15|14
1655745920000|2022-06-20 17:25:20|52.89|52.19|52.92|52.22|52.92|52.22|52.86|52.16|3
1655745930000|2022-06-20 17:25:30|52.91|52.21|52.91|52.21|52.91|52.21|52.89|52.19|9
1655745940000|2022-06-20 17:25:40|52.9|52.2|52.9|52.2|52.91|52.21|52.87|52.17|9
1655745950000|2022-06-20 17:25:50|52.91|52.21|52.9|52.2|52.91|52.21|52.89|52.19|7
1655745960000|2022-06-20 17:26:00|52.89|52.19|52.9|52.2|52.91|52.21|52.87|52.17|7
1655745970000|2022-06-20 17:26:10|52.91|52.21|52.89|52.19|52.91|52.21|52.88|52.18|17
1655745980000|2022-06-20 17:26:20|52.9|52.2|52.93|52.23|52.93|52.23|52.88|52.18|9
1655745990000|2022-06-20 17:26:30|52.92|52.22|52.95|52.25|52.96|52.26|52.92|52.22|16
1655746000000|2022-06-20 17:26:40|52.93|52.23|52.95|52.25|52.96|52.26|52.93|52.23|11
1655746010000|2022-06-20 17:26:50|52.94|52.24|52.93|52.23|52.97|52.27|52.91|52.21|14
1655746020000|2022-06-20 17:27:00|52.95|52.25|52.93|52.23|52.98|52.28|52.92|52.22|16
1655746030000|2022-06-20 17:27:10|52.94|52.24|52.91|52.21|52.95|52.25|52.87|52.17|20
1655746040000|2022-06-20 17:27:20|52.9|52.2|52.9|52.2|52.92|52.22|52.9|52.2|15
1655746050000|2022-06-20 17:27:30|52.91|52.21|52.92|52.22|52.93|52.23|52.91|52.21|5
1655746060000|2022-06-20 17:27:40|52.93|52.23|52.95|52.25|52.95|52.25|52.92|52.22|6
1655746070000|2022-06-20 17:27:50|52.94|52.24|52.95|52.25|52.97|52.27|52.93|52.23|8
1655746080000|2022-06-20 17:28:00|52.94|52.24|52.96|52.26|52.98|52.28|52.94|52.24|11
1655746090000|2022-06-20 17:28:10|52.97|52.27|52.98|52.28|52.98|52.28|52.95|52.25|16
1655746100000|2022-06-20 17:28:20|53|52.3|52.96|52.26|53|52.3|52.95|52.25|4
1655746110000|2022-06-20 17:28:30|52.95|52.25|52.95|52.25|52.97|52.27|52.94|52.24|6
1655746120000|2022-06-20 17:28:40|52.98|52.28|52.96|52.26|52.98|52.28|52.95|52.25|13
1655746130000|2022-06-20 17:28:50|52.93|52.23|52.96|52.26|52.96|52.26|52.93|52.23|5
1655746140000|2022-06-20 17:29:00|52.98|52.28|52.98|52.28|52.99|52.29|52.95|52.25|10
1655746160000|2022-06-20 17:29:20|52.99|52.29|52.94|52.24|53.01|52.31|52.94|52.24|14
1655746170000|2022-06-20 17:29:30|52.98|52.28|52.99|52.29|53|52.3|52.97|52.27|10
1655746180000|2022-06-20 17:29:40|53|52.3|52.98|52.28|53|52.3|52.97|52.27|4
1655746190000|2022-06-20 17:29:50|52.97|52.27|52.95|52.25|52.97|52.27|52.94|52.24|9
1655746200000|2022-06-20 17:30:00|52.94|52.24|52.96|52.26|52.97|52.27|52.94|52.24|17
1655746210000|2022-06-20 17:30:10|52.95|52.25|52.97|52.27|52.98|52.28|52.94|52.24|12
1655746220000|2022-06-20 17:30:20|52.96|52.26|52.92|52.22|52.97|52.27|52.92|52.22|7
1655746230000|2022-06-20 17:30:30|52.91|52.21|52.95|52.25|52.96|52.26|52.91|52.21|7
1655746240000|2022-06-20 17:30:40|52.94|52.24|52.96|52.26|52.97|52.27|52.94|52.24|14
1655746250000|2022-06-20 17:30:50|52.94|52.24|52.94|52.24|52.96|52.26|52.93|52.23|11
1655746260000|2022-06-20 17:31:00|52.93|52.23|52.93|52.23|52.94|52.24|52.9|52.2|14
1655746270000|2022-06-20 17:31:10|52.94|52.24|52.95|52.25|53|52.3|52.94|52.24|6
1655746280000|2022-06-20 17:31:20|52.94|52.24|52.95|52.25|52.95|52.25|52.94|52.24|2
1655746290000|2022-06-20 17:31:30|52.94|52.24|52.95|52.25|52.98|52.28|52.94|52.24|13
1655746300000|2022-06-20 17:31:40|52.96|52.26|52.96|52.26|52.97|52.27|52.95|52.25|15
1655746310000|2022-06-20 17:31:50|52.95|52.25|52.93|52.23|52.95|52.25|52.9|52.2|12
1655746320000|2022-06-20 17:32:00|52.92|52.22|52.91|52.21|52.93|52.23|52.89|52.19|15
1655746330000|2022-06-20 17:32:10|52.93|52.23|52.93|52.23|52.94|52.24|52.9|52.2|13
1655746340000|2022-06-20 17:32:20|52.98|52.28|52.94|52.24|52.98|52.28|52.92|52.22|12
1655746350000|2022-06-20 17:32:30|52.95|52.25|52.93|52.23|52.95|52.25|52.91|52.21|13
1655746360000|2022-06-20 17:32:40|52.92|52.22|52.92|52.22|52.93|52.23|52.88|52.18|10
1655746370000|2022-06-20 17:32:50|52.93|52.23|52.93|52.23|52.93|52.23|52.92|52.22|5
1655746380000|2022-06-20 17:33:00|52.94|52.24|52.94|52.24|52.96|52.26|52.92|52.22|15
1655746390000|2022-06-20 17:33:10|52.93|52.23|52.91|52.21|52.94|52.24|52.9|52.2|9
1655746400000|2022-06-20 17:33:20|52.92|52.22|52.97|52.27|52.97|52.27|52.91|52.21|15
1655746410000|2022-06-20 17:33:30|52.96|52.26|52.99|52.29|52.99|52.29|52.94|52.24|10
1655746420000|2022-06-20 17:33:40|52.95|52.25|52.98|52.28|52.99|52.29|52.95|52.25|5
1655746430000|2022-06-20 17:33:50|52.97|52.27|52.95|52.25|52.99|52.29|52.93|52.23|12
1655746440000|2022-06-20 17:34:00|52.97|52.27|52.94|52.24|52.97|52.27|52.93|52.23|8
1655746450000|2022-06-20 17:34:10|52.95|52.25|52.97|52.27|52.99|52.29|52.94|52.24|10
1655746460000|2022-06-20 17:34:20|52.96|52.26|52.97|52.27|52.97|52.27|52.96|52.26|2
1655746470000|2022-06-20 17:34:30|52.96|52.26|52.96|52.26|52.96|52.26|52.94|52.24|6
1655746480000|2022-06-20 17:34:40|52.95|52.25|52.96|52.26|52.98|52.28|52.95|52.25|8
1655746490000|2022-06-20 17:34:50|53|52.3|53.09|52.39|53.09|52.39|52.97|52.27|20
1655746500000|2022-06-20 17:35:00|53.1|52.4|53.11|52.41|53.11|52.41|53.09|52.39|8
1655746510000|2022-06-20 17:35:10|53.1|52.4|53.12|52.42|53.12|52.42|53.08|52.38|16
1655746520000|2022-06-20 17:35:20|53.11|52.41|53.09|52.39|53.12|52.42|53.08|52.38|11
1655746530000|2022-06-20 17:35:30|53.08|52.38|53.07|52.37|53.12|52.42|53.07|52.37|11
1655746540000|2022-06-20 17:35:40|53.06|52.36|53.07|52.37|53.08|52.38|53.06|52.36|8
1655746550000|2022-06-20 17:35:50|53.08|52.38|53.08|52.38|53.09|52.39|53.05|52.35|14
1655746560000|2022-06-20 17:36:00|53.1|52.4|53.05|52.35|53.1|52.4|53.03|52.33|10
1655746570000|2022-06-20 17:36:10|53.04|52.34|53.04|52.34|53.06|52.36|53.03|52.33|9
1655746580000|2022-06-20 17:36:20|53.03|52.33|53.01|52.31|53.03|52.33|52.99|52.29|5
1655746590000|2022-06-20 17:36:30|53.02|52.32|53|52.3|53.02|52.32|52.98|52.28|7
1655746600000|2022-06-20 17:36:40|52.99|52.29|52.99|52.29|53|52.3|52.97|52.27|7
1655746610000|2022-06-20 17:36:50|52.97|52.27|52.99|52.29|53|52.3|52.97|52.27|8
1655746620000|2022-06-20 17:37:00|53|52.3|53|52.3|53.01|52.31|52.96|52.26|11
1655746630000|2022-06-20 17:37:10|53.01|52.31|53.01|52.31|53.01|52.31|52.98|52.28|9
1655746640000|2022-06-20 17:37:20|53|52.3|53.01|52.31|53.01|52.31|52.98|52.28|4
1655746650000|2022-06-20 17:37:30|53|52.3|52.99|52.29|53.01|52.31|52.98|52.28|17
1655746660000|2022-06-20 17:37:40|53|52.3|53.05|52.35|53.05|52.35|53|52.3|11
1655746670000|2022-06-20 17:37:50|53.01|52.31|53.03|52.33|53.06|52.36|53.01|52.31|17
1655746680000|2022-06-20 17:38:00|53.02|52.32|53.03|52.33|53.06|52.36|53.01|52.31|15
1655746690000|2022-06-20 17:38:10|53.02|52.32|53.06|52.36|53.06|52.36|53.02|52.32|6
1655746700000|2022-06-20 17:38:20|53.05|52.35|53.03|52.33|53.06|52.36|53|52.3|11
1655746710000|2022-06-20 17:38:30|53.04|52.34|53|52.3|53.04|52.34|52.97|52.27|17
1655746720000|2022-06-20 17:38:40|52.97|52.27|53|52.3|53|52.3|52.97|52.27|2
1655746730000|2022-06-20 17:38:50|52.99|52.29|53|52.3|53.01|52.31|52.99|52.29|12
1655746740000|2022-06-20 17:39:00|52.99|52.29|53.01|52.31|53.02|52.32|52.98|52.28|13
1655746750000|2022-06-20 17:39:10|53|52.3|52.99|52.29|53.01|52.31|52.96|52.26|18
1655746760000|2022-06-20 17:39:20|53|52.3|53|52.3|53|52.3|53|52.3|1
1655746770000|2022-06-20 17:39:30|52.99|52.29|53|52.3|53|52.3|52.99|52.29|4
1655746780000|2022-06-20 17:39:40|52.99|52.29|53.08|52.38|53.08|52.38|52.98|52.28|15
1655746790000|2022-06-20 17:39:50|53.07|52.37|53.15|52.45|53.15|52.45|53.05|52.35|16
1655746800000|2022-06-20 17:40:00|53.14|52.44|53.16|52.46|53.17|52.47|53.12|52.42|24
1655746810000|2022-06-20 17:40:10|53.17|52.47|53.19|52.49|53.21|52.51|53.16|52.46|15
1655746820000|2022-06-20 17:40:20|53.22|52.52|53.2|52.5|53.23|52.53|53.17|52.47|18
1655746830000|2022-06-20 17:40:30|53.21|52.51|53.18|52.48|53.24|52.54|53.18|52.48|17
1655746840000|2022-06-20 17:40:40|53.21|52.51|53.22|52.52|53.23|52.53|53.18|52.48|7
1655746850000|2022-06-20 17:40:50|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|5
1655746860000|2022-06-20 17:41:00|53.22|52.52|53.2|52.5|53.22|52.52|53.17|52.47|16
1655746870000|2022-06-20 17:41:10|53.21|52.51|53.15|52.45|53.22|52.52|53.13|52.43|9
1655746880000|2022-06-20 17:41:20|53.16|52.46|53.12|52.42|53.16|52.46|53.11|52.41|17
1655746890000|2022-06-20 17:41:30|53.11|52.41|53.09|52.39|53.11|52.41|53.06|52.36|8
1655746900000|2022-06-20 17:41:40|53.08|52.38|53.09|52.39|53.09|52.39|53.07|52.37|12
1655746910000|2022-06-20 17:41:50|53.08|52.38|53.09|52.39|53.11|52.41|53.08|52.38|17
1655746920000|2022-06-20 17:42:00|53.07|52.37|53.1|52.4|53.1|52.4|53.07|52.37|6
1655746930000|2022-06-20 17:42:10|53.07|52.37|53.07|52.37|53.09|52.39|53.05|52.35|10
1655746940000|2022-06-20 17:42:20|53.03|52.33|53.06|52.36|53.07|52.37|53.03|52.33|13
1655746950000|2022-06-20 17:42:30|53.07|52.37|53.1|52.4|53.1|52.4|53.07|52.37|9
1655746960000|2022-06-20 17:42:40|53.09|52.39|53.1|52.4|53.12|52.42|53.09|52.39|12
1655746970000|2022-06-20 17:42:50|53.11|52.41|53.15|52.45|53.16|52.46|53.09|52.39|11
1655746980000|2022-06-20 17:43:00|53.18|52.48|53.17|52.47|53.19|52.49|53.16|52.46|7
1655746990000|2022-06-20 17:43:10|53.17|52.47|53.2|52.5|53.2|52.5|53.15|52.45|10
1655747000000|2022-06-20 17:43:20|53.21|52.51|53.25|52.55|53.25|52.55|53.17|52.47|14
1655747010000|2022-06-20 17:43:30|53.26|52.56|53.25|52.55|53.26|52.56|53.23|52.53|11
1655747020000|2022-06-20 17:43:40|53.24|52.54|53.28|52.58|53.28|52.58|53.24|52.54|8
1655747030000|2022-06-20 17:43:50|53.26|52.56|53.28|52.58|53.29|52.59|53.26|52.56|19
1655747040000|2022-06-20 17:44:00|53.24|52.54|53.19|52.49|53.26|52.56|53.18|52.48|16
1655747050000|2022-06-20 17:44:10|53.18|52.48|53.2|52.5|53.2|52.5|53.17|52.47|18
1655747060000|2022-06-20 17:44:20|53.21|52.51|53.22|52.52|53.22|52.52|53.2|52.5|6
1655747070000|2022-06-20 17:44:30|53.23|52.53|53.23|52.53|53.24|52.54|53.21|52.51|11
1655747080000|2022-06-20 17:44:40|53.24|52.54|53.24|52.54|53.24|52.54|53.23|52.53|11
1655747090000|2022-06-20 17:44:50|53.23|52.53|53.23|52.53|53.25|52.55|53.23|52.53|10
1655747100000|2022-06-20 17:45:00|53.24|52.54|53.26|52.56|53.26|52.56|53.23|52.53|12
1655747110000|2022-06-20 17:45:10|53.25|52.55|53.3|52.6|53.3|52.6|53.22|52.52|9
1655747120000|2022-06-20 17:45:20|53.43|52.73|53.63|52.93|53.68|52.98|53.43|52.73|24
1655747130000|2022-06-20 17:45:30|53.61|52.91|53.63|52.93|53.65|52.95|53.59|52.89|16
1655747140000|2022-06-20 17:45:40|53.64|52.94|53.59|52.89|53.65|52.95|53.57|52.87|23
1655747150000|2022-06-20 17:45:50|53.6|52.9|53.66|52.96|53.66|52.96|53.6|52.9|14
1655747160000|2022-06-20 17:46:00|53.63|52.93|53.64|52.94|53.66|52.96|53.63|52.93|10
1655747170000|2022-06-20 17:46:10|53.65|52.95|53.67|52.97|53.67|52.97|53.63|52.93|9
1655747180000|2022-06-20 17:46:20|53.66|52.96|53.64|52.94|53.67|52.97|53.64|52.94|7
1655747190000|2022-06-20 17:46:30|53.65|52.95|53.66|52.96|53.68|52.98|53.64|52.94|10
1655747200000|2022-06-20 17:46:40|53.67|52.97|53.69|52.99|53.72|53.02|53.66|52.96|11
1655747210000|2022-06-20 17:46:50|53.71|53.01|53.69|52.99|53.72|53.02|53.69|52.99|4
1655747220000|2022-06-20 17:47:00|53.7|53|53.72|53.02|53.72|53.02|53.68|52.98|17
1655747230000|2022-06-20 17:47:10|53.71|53.01|53.7|53|53.72|53.02|53.67|52.97|17
1655747240000|2022-06-20 17:47:20|53.66|52.96|53.68|52.98|53.69|52.99|53.66|52.96|11
1655747250000|2022-06-20 17:47:30|53.67|52.97|53.69|52.99|53.7|53|53.67|52.97|16
1655747260000|2022-06-20 17:47:40|53.7|53|53.7|53|53.71|53.01|53.68|52.98|19
1655747270000|2022-06-20 17:47:50|53.71|53.01|53.7|53|53.71|53.01|53.66|52.96|16
1655747280000|2022-06-20 17:48:00|53.69|52.99|53.69|52.99|53.7|53|53.64|52.94|19
1655747290000|2022-06-20 17:48:10|53.68|52.98|53.7|53|53.71|53.01|53.67|52.97|10
1655747300000|2022-06-20 17:48:20|53.69|52.99|53.69|52.99|53.72|53.02|53.67|52.97|14
1655747310000|2022-06-20 17:48:30|53.68|52.98|53.68|52.98|53.7|53|53.65|52.95|11
1655747320000|2022-06-20 17:48:40|53.69|52.99|53.69|52.99|53.72|53.02|53.68|52.98|9
1655747330000|2022-06-20 17:48:50|53.68|52.98|53.68|52.98|53.69|52.99|53.68|52.98|15
1655747340000|2022-06-20 17:49:00|53.69|52.99|53.67|52.97|53.69|52.99|53.66|52.96|13
1655747350000|2022-06-20 17:49:10|53.68|52.98|53.67|52.97|53.68|52.98|53.64|52.94|6
1655747360000|2022-06-20 17:49:20|53.64|52.94|53.63|52.93|53.66|52.96|53.61|52.91|16
1655747370000|2022-06-20 17:49:30|53.62|52.92|53.6|52.9|53.62|52.92|53.59|52.89|8
1655747380000|2022-06-20 17:49:40|53.57|52.87|53.6|52.9|53.6|52.9|53.56|52.86|11
1655747390000|2022-06-20 17:49:50|53.59|52.89|53.59|52.89|53.6|52.9|53.59|52.89|5
1655747400000|2022-06-20 17:50:00|53.57|52.87|53.59|52.89|53.59|52.89|53.57|52.87|2
1655747410000|2022-06-20 17:50:10|53.6|52.9|53.61|52.91|53.62|52.92|53.6|52.9|4
1655747420000|2022-06-20 17:50:20|53.64|52.94|53.63|52.93|53.65|52.95|53.59|52.89|13
1655747430000|2022-06-20 17:50:30|53.62|52.92|53.61|52.91|53.64|52.94|53.58|52.88|11
1655747440000|2022-06-20 17:50:40|53.6|52.9|53.59|52.89|53.6|52.9|53.56|52.86|9
1655747450000|2022-06-20 17:50:50|53.6|52.9|53.49|52.79|53.6|52.9|53.47|52.77|17
1655747460000|2022-06-20 17:51:00|53.51|52.81|53.45|52.75|53.51|52.81|53.44|52.74|11
1655747470000|2022-06-20 17:51:10|53.44|52.74|53.44|52.74|53.45|52.75|53.43|52.73|10
1655747480000|2022-06-20 17:51:20|53.43|52.73|53.44|52.74|53.47|52.77|53.41|52.71|14
1655747490000|2022-06-20 17:51:30|53.43|52.73|53.4|52.7|53.44|52.74|53.37|52.67|17
1655747500000|2022-06-20 17:51:40|53.38|52.68|53.34|52.64|53.38|52.68|53.32|52.62|19
1655747510000|2022-06-20 17:51:50|53.33|52.63|53.28|52.58|53.33|52.63|53.26|52.56|11
1655747520000|2022-06-20 17:52:00|53.27|52.57|53.2|52.5|53.27|52.57|53.19|52.49|17
1655747530000|2022-06-20 17:52:10|53.19|52.49|53.17|52.47|53.21|52.51|53.13|52.43|20
1655747540000|2022-06-20 17:52:20|53.15|52.45|52.97|52.27|53.15|52.45|52.95|52.25|24
1655747550000|2022-06-20 17:52:30|52.96|52.26|53.01|52.31|53.04|52.34|52.96|52.26|16
1655747560000|2022-06-20 17:52:40|53|52.3|52.98|52.28|53.03|52.33|52.97|52.27|22
1655747570000|2022-06-20 17:52:50|52.96|52.26|52.92|52.22|52.99|52.29|52.89|52.19|18
1655747580000|2022-06-20 17:53:00|52.9|52.2|52.95|52.25|52.95|52.25|52.88|52.18|17
1655747590000|2022-06-20 17:53:10|52.94|52.24|52.84|52.14|52.96|52.26|52.83|52.13|21
1655747600000|2022-06-20 17:53:20|52.83|52.13|52.78|52.08|52.84|52.14|52.77|52.07|15
1655747610000|2022-06-20 17:53:30|52.79|52.09|52.93|52.23|52.97|52.27|52.79|52.09|19
1655747620000|2022-06-20 17:53:40|52.94|52.24|52.94|52.24|52.96|52.26|52.92|52.22|13
1655747630000|2022-06-20 17:53:50|52.97|52.27|52.99|52.29|53|52.3|52.94|52.24|16
1655747640000|2022-06-20 17:54:00|52.97|52.27|53.07|52.37|53.08|52.38|52.97|52.27|23
1655747650000|2022-06-20 17:54:10|53.13|52.43|53.09|52.39|53.13|52.43|53.05|52.35|20
1655747660000|2022-06-20 17:54:20|53.08|52.38|52.93|52.23|53.08|52.38|52.93|52.23|20
1655747670000|2022-06-20 17:54:30|52.91|52.21|52.89|52.19|52.91|52.21|52.83|52.13|20
1655747680000|2022-06-20 17:54:40|52.9|52.2|52.92|52.22|52.93|52.23|52.89|52.19|15
1655747690000|2022-06-20 17:54:50|52.9|52.2|52.94|52.24|52.96|52.26|52.9|52.2|15
1655747700000|2022-06-20 17:55:00|52.96|52.26|52.89|52.19|52.96|52.26|52.88|52.18|18
1655747710000|2022-06-20 17:55:10|52.88|52.18|52.87|52.17|52.9|52.2|52.84|52.14|15
1655747720000|2022-06-20 17:55:20|52.86|52.16|52.94|52.24|52.94|52.24|52.86|52.16|10
1655747730000|2022-06-20 17:55:30|52.93|52.23|52.96|52.26|52.98|52.28|52.93|52.23|8
1655747740000|2022-06-20 17:55:40|52.91|52.21|52.92|52.22|52.96|52.26|52.91|52.21|13
1655747750000|2022-06-20 17:55:50|52.91|52.21|52.92|52.22|52.93|52.23|52.9|52.2|6
1655747760000|2022-06-20 17:56:00|52.93|52.23|52.93|52.23|52.96|52.26|52.91|52.21|17
1655747770000|2022-06-20 17:56:10|52.94|52.24|52.86|52.16|52.96|52.26|52.86|52.16|16
1655747780000|2022-06-20 17:56:20|52.89|52.19|52.8|52.1|52.91|52.21|52.78|52.08|24
1655747790000|2022-06-20 17:56:30|52.78|52.08|52.77|52.07|52.82|52.12|52.73|52.03|20
1655747800000|2022-06-20 17:56:40|52.71|52.01|52.73|52.03|52.76|52.06|52.7|52|17
1655747810000|2022-06-20 17:56:50|52.74|52.04|52.72|52.02|52.75|52.05|52.69|51.99|20
1655747820000|2022-06-20 17:57:00|52.71|52.01|52.69|51.99|52.72|52.02|52.69|51.99|22
1655747830000|2022-06-20 17:57:10|52.67|51.97|52.74|52.04|52.74|52.04|52.67|51.97|13
1655747840000|2022-06-20 17:57:20|52.75|52.05|52.77|52.07|52.77|52.07|52.73|52.03|13
1655747850000|2022-06-20 17:57:30|52.78|52.08|52.8|52.1|52.82|52.12|52.75|52.05|19
1655747860000|2022-06-20 17:57:40|52.79|52.09|52.74|52.04|52.8|52.1|52.73|52.03|13
1655747870000|2022-06-20 17:57:50|52.75|52.05|52.73|52.03|52.76|52.06|52.72|52.02|14
1655747880000|2022-06-20 17:58:00|52.74|52.04|52.76|52.06|52.76|52.06|52.73|52.03|17
1655747890000|2022-06-20 17:58:10|52.75|52.05|52.75|52.05|52.78|52.08|52.74|52.04|13
1655747900000|2022-06-20 17:58:20|52.76|52.06|52.78|52.08|52.79|52.09|52.75|52.05|12
1655747910000|2022-06-20 17:58:30|52.77|52.07|52.75|52.05|52.77|52.07|52.73|52.03|5
1655747920000|2022-06-20 17:58:40|52.74|52.04|52.7|52|52.75|52.05|52.69|51.99|8
1655747930000|2022-06-20 17:58:50|52.69|51.99|52.73|52.03|52.75|52.05|52.69|51.99|21
1655747940000|2022-06-20 17:59:00|52.72|52.02|52.67|51.97|52.74|52.04|52.67|51.97|13
1655747950000|2022-06-20 17:59:10|52.68|51.98|52.69|51.99|52.69|51.99|52.67|51.97|13
1655747960000|2022-06-20 17:59:20|52.68|51.98|52.64|51.94|52.68|51.98|52.61|51.91|13
1655747970000|2022-06-20 17:59:30|52.63|51.93|52.66|51.96|52.67|51.97|52.63|51.93|16
1655747980000|2022-06-20 17:59:40|52.67|51.97|52.6|51.9|52.68|51.98|52.59|51.89|12
1655747990000|2022-06-20 17:59:50|52.59|51.89|52.56|51.86|52.6|51.9|52.55|51.85|15
1655748000000|2022-06-20 18:00:00|52.55|51.85|52.57|51.87|52.58|51.88|52.54|51.84|15
1655748010000|2022-06-20 18:00:10|52.58|51.88|52.57|51.87|52.61|51.91|52.51|51.81|19
1655748020000|2022-06-20 18:00:20|52.53|51.83|52.42|51.72|52.56|51.86|52.38|51.68|19
1655748030000|2022-06-20 18:00:30|52.41|51.71|52.5|51.8|52.5|51.8|52.39|51.69|22
1655748040000|2022-06-20 18:00:40|52.48|51.78|52.48|51.78|52.52|51.82|52.45|51.75|24
1655748050000|2022-06-20 18:00:50|52.49|51.79|52.54|51.84|52.56|51.86|52.49|51.79|9
1655748060000|2022-06-20 18:01:00|52.51|51.81|52.49|51.79|52.55|51.85|52.46|51.76|19
1655748070000|2022-06-20 18:01:10|52.5|51.8|52.54|51.84|52.54|51.84|52.49|51.79|20
1655748080000|2022-06-20 18:01:20|52.53|51.83|52.49|51.79|52.55|51.85|52.45|51.75|16
1655748090000|2022-06-20 18:01:30|52.5|51.8|52.54|51.84|52.54|51.84|52.45|51.75|19
1655748100000|2022-06-20 18:01:40|52.53|51.83|52.6|51.9|52.6|51.9|52.51|51.81|21
1655748110000|2022-06-20 18:01:50|52.59|51.89|52.55|51.85|52.6|51.9|52.55|51.85|14
1655748120000|2022-06-20 18:02:00|52.57|51.87|52.56|51.86|52.63|51.93|52.54|51.84|26
1655748130000|2022-06-20 18:02:10|52.59|51.89|52.65|51.95|52.65|51.95|52.56|51.86|18
1655748140000|2022-06-20 18:02:20|52.66|51.96|52.55|51.85|52.66|51.96|52.55|51.85|23
1655748150000|2022-06-20 18:02:30|52.56|51.86|52.43|51.73|52.59|51.89|52.4|51.7|23
1655748160000|2022-06-20 18:02:40|52.42|51.72|52.27|51.57|52.42|51.72|52.26|51.56|21
1655748170000|2022-06-20 18:02:50|52.29|51.59|52.07|51.37|52.29|51.59|52.04|51.34|25
1655748180000|2022-06-20 18:03:00|52.06|51.36|52.14|51.44|52.18|51.48|52.04|51.34|20
1655748190000|2022-06-20 18:03:10|52.13|51.43|52.09|51.39|52.17|51.47|52.09|51.39|16
1655748200000|2022-06-20 18:03:20|52.07|51.37|52.09|51.39|52.13|51.43|52.07|51.37|20
1655748210000|2022-06-20 18:03:30|52.1|51.4|52.15|51.45|52.18|51.48|52.1|51.4|20
1655748220000|2022-06-20 18:03:40|52.14|51.44|52.11|51.41|52.15|51.45|52.07|51.37|16
1655748230000|2022-06-20 18:03:50|52.1|51.4|52.1|51.4|52.11|51.41|52.08|51.38|16
1655748240000|2022-06-20 18:04:00|52.11|51.41|52.19|51.49|52.22|51.52|52.1|51.4|24
1655748250000|2022-06-20 18:04:10|52.18|51.48|52.2|51.5|52.22|51.52|52.18|51.48|16
1655748260000|2022-06-20 18:04:20|52.22|51.52|52.32|51.62|52.32|51.62|52.21|51.51|17
1655748270000|2022-06-20 18:04:30|52.29|51.59|52.31|51.61|52.38|51.68|52.29|51.59|20
1655748280000|2022-06-20 18:04:40|52.3|51.6|52.25|51.55|52.3|51.6|52.24|51.54|14
1655748290000|2022-06-20 18:04:50|52.26|51.56|52.26|51.56|52.28|51.58|52.23|51.53|15
1655748300000|2022-06-20 18:05:00|52.25|51.55|52.28|51.58|52.31|51.61|52.21|51.51|23
1655748310000|2022-06-20 18:05:10|52.29|51.59|52.34|51.64|52.34|51.64|52.29|51.59|16
1655748320000|2022-06-20 18:05:20|52.35|51.65|52.37|51.67|52.4|51.7|52.33|51.63|24
1655748330000|2022-06-20 18:05:30|52.38|51.68|52.37|51.67|52.39|51.69|52.35|51.65|16
1655748340000|2022-06-20 18:05:40|52.38|51.68|52.29|51.59|52.39|51.69|52.27|51.57|23
1655748350000|2022-06-20 18:05:50|52.27|51.57|52.17|51.47|52.27|51.57|52.17|51.47|15
1655748360000|2022-06-20 18:06:00|52.18|51.48|52.07|51.37|52.19|51.49|52.07|51.37|19
1655748370000|2022-06-20 18:06:10|52.04|51.34|52.04|51.34|52.09|51.39|52.01|51.31|19
1655748380000|2022-06-20 18:06:20|52.03|51.33|52.02|51.32|52.04|51.34|51.99|51.29|16
1655748390000|2022-06-20 18:06:30|52.01|51.31|52.05|51.35|52.05|51.35|52|51.3|10
1655748400000|2022-06-20 18:06:40|52.06|51.36|52.05|51.35|52.09|51.39|52.04|51.34|22
1655748410000|2022-06-20 18:06:50|52.06|51.36|52.06|51.36|52.11|51.41|52.05|51.35|18
1655748420000|2022-06-20 18:07:00|52.09|51.39|52.06|51.36|52.1|51.4|52.04|51.34|13
1655748430000|2022-06-20 18:07:10|52.07|51.37|52.04|51.34|52.07|51.37|52|51.3|15
1655748440000|2022-06-20 18:07:20|52.05|51.35|51.96|51.26|52.06|51.36|51.96|51.26|19
1655748450000|2022-06-20 18:07:30|51.97|51.27|51.95|51.25|52|51.3|51.94|51.24|20
1655748460000|2022-06-20 18:07:40|51.94|51.24|51.93|51.23|51.97|51.27|51.92|51.22|15
1655748470000|2022-06-20 18:07:50|51.94|51.24|51.98|51.28|51.98|51.28|51.94|51.24|10
1655748480000|2022-06-20 18:08:00|51.97|51.27|52.1|51.4|52.1|51.4|51.97|51.27|17
1655748490000|2022-06-20 18:08:10|52.09|51.39|52.12|51.42|52.13|51.43|52.06|51.36|24
1655748500000|2022-06-20 18:08:20|52.09|51.39|52.09|51.39|52.15|51.45|52.05|51.35|19
1655748510000|2022-06-20 18:08:30|52.1|51.4|52.11|51.41|52.12|51.42|52.08|51.38|19
1655748520000|2022-06-20 18:08:40|52.1|51.4|52.1|51.4|52.11|51.41|52.07|51.37|11
1655748530000|2022-06-20 18:08:50|52.09|51.39|52.09|51.39|52.12|51.42|52.07|51.37|12
1655748540000|2022-06-20 18:09:00|52.1|51.4|52.07|51.37|52.12|51.42|52.05|51.35|19
1655748550000|2022-06-20 18:09:10|52.06|51.36|52.19|51.49|52.21|51.51|52.06|51.36|20
1655748560000|2022-06-20 18:09:20|52.17|51.47|52.21|51.51|52.23|51.53|52.17|51.47|14
1655748570000|2022-06-20 18:09:30|52.2|51.5|52.23|51.53|52.23|51.53|52.2|51.5|6
1655748580000|2022-06-20 18:09:40|52.24|51.54|52.24|51.54|52.25|51.55|52.21|51.51|13
1655748590000|2022-06-20 18:09:50|52.23|51.53|52.17|51.47|52.24|51.54|52.15|51.45|20
1655748600000|2022-06-20 18:10:00|52.18|51.48|52.18|51.48|52.18|51.48|52.15|51.45|10
1655748610000|2022-06-20 18:10:10|52.19|51.49|52.24|51.54|52.24|51.54|52.18|51.48|11
1655748620000|2022-06-20 18:10:20|52.22|51.52|52.2|51.5|52.22|51.52|52.19|51.49|17
1655748630000|2022-06-20 18:10:30|52.16|51.46|52.15|51.45|52.17|51.47|52.13|51.43|9
1655748640000|2022-06-20 18:10:40|52.11|51.41|52.15|51.45|52.17|51.47|52.1|51.4|18
1655748650000|2022-06-20 18:10:50|52.16|51.46|52.2|51.5|52.21|51.51|52.15|51.45|11
1655748660000|2022-06-20 18:11:00|52.23|51.53|52.22|51.52|52.24|51.54|52.18|51.48|21
1655748670000|2022-06-20 18:11:10|52.23|51.53|52.2|51.5|52.25|51.55|52.2|51.5|12
1655748680000|2022-06-20 18:11:20|52.22|51.52|52.15|51.45|52.22|51.52|52.14|51.44|18
1655748690000|2022-06-20 18:11:30|52.14|51.44|52.1|51.4|52.15|51.45|52.08|51.38|13
1655748700000|2022-06-20 18:11:40|52.09|51.39|52.1|51.4|52.1|51.4|52.04|51.34|15
1655748710000|2022-06-20 18:11:50|52.07|51.37|52.08|51.38|52.11|51.41|52.07|51.37|8
1655748720000|2022-06-20 18:12:00|52.07|51.37|52.05|51.35|52.11|51.41|52.05|51.35|20
1655748730000|2022-06-20 18:12:10|52.07|51.37|52.05|51.35|52.1|51.4|52.04|51.34|19
1655748740000|2022-06-20 18:12:20|52.04|51.34|52.07|51.37|52.08|51.38|52.04|51.34|17
1655748750000|2022-06-20 18:12:30|52.08|51.38|52.04|51.34|52.08|51.38|52.01|51.31|23
1655748760000|2022-06-20 18:12:40|52.01|51.31|52.04|51.34|52.06|51.36|52.01|51.31|12
1655748770000|2022-06-20 18:12:50|52.03|51.33|52.13|51.43|52.13|51.43|52.03|51.33|14
1655748780000|2022-06-20 18:13:00|52.11|51.41|52.03|51.33|52.11|51.41|52.03|51.33|14
1655748790000|2022-06-20 18:13:10|52.04|51.34|51.93|51.23|52.04|51.34|51.92|51.22|15
1655748800000|2022-06-20 18:13:20|51.94|51.24|52|51.3|52.01|51.31|51.93|51.23|17
1655748810000|2022-06-20 18:13:30|51.99|51.29|51.97|51.27|51.99|51.29|51.94|51.24|13
1655748820000|2022-06-20 18:13:40|51.95|51.25|51.95|51.25|51.97|51.27|51.93|51.23|9
1655748830000|2022-06-20 18:13:50|51.94|51.24|51.94|51.24|51.95|51.25|51.93|51.23|10
1655748840000|2022-06-20 18:14:00|51.92|51.22|51.97|51.27|51.97|51.27|51.92|51.22|13
1655748850000|2022-06-20 18:14:10|51.98|51.28|51.99|51.29|52.01|51.31|51.98|51.28|6
1655748860000|2022-06-20 18:14:20|51.95|51.25|51.95|51.25|51.97|51.27|51.93|51.23|11
1655748870000|2022-06-20 18:14:30|51.96|51.26|51.96|51.26|51.97|51.27|51.93|51.23|13
1655748880000|2022-06-20 18:14:40|51.94|51.24|51.94|51.24|51.95|51.25|51.93|51.23|11
1655748890000|2022-06-20 18:14:50|51.95|51.25|52.02|51.32|52.02|51.32|51.94|51.24|9
1655748900000|2022-06-20 18:15:00|51.99|51.29|52|51.3|52|51.3|51.94|51.24|17
1655748910000|2022-06-20 18:15:10|51.98|51.28|52.01|51.31|52.01|51.31|51.96|51.26|16
1655748920000|2022-06-20 18:15:20|52.02|51.32|51.98|51.28|52.03|51.33|51.97|51.27|22
1655748930000|2022-06-20 18:15:30|52|51.3|51.98|51.28|52|51.3|51.97|51.27|12
1655748940000|2022-06-20 18:15:40|52|51.3|52.01|51.31|52.04|51.34|51.97|51.27|18
1655748950000|2022-06-20 18:15:50|51.98|51.28|51.95|51.25|51.99|51.29|51.93|51.23|15
1655748960000|2022-06-20 18:16:00|51.96|51.26|51.95|51.25|51.98|51.28|51.93|51.23|13
1655748970000|2022-06-20 18:16:10|51.96|51.26|52.01|51.31|52.01|51.31|51.96|51.26|14
1655748980000|2022-06-20 18:16:20|52|51.3|52.05|51.35|52.05|51.35|52|51.3|17
1655748990000|2022-06-20 18:16:30|52.06|51.36|52.08|51.38|52.08|51.38|52.05|51.35|14
1655749000000|2022-06-20 18:16:40|52.07|51.37|52.06|51.36|52.08|51.38|52.05|51.35|19
1655749010000|2022-06-20 18:16:50|52.05|51.35|52.04|51.34|52.05|51.35|52.02|51.32|12
1655749020000|2022-06-20 18:17:00|52.05|51.35|52.04|51.34|52.05|51.35|52.02|51.32|14
1655749030000|2022-06-20 18:17:10|52.03|51.33|52.04|51.34|52.04|51.34|52.03|51.33|18
1655749040000|2022-06-20 18:17:20|52.03|51.33|52.06|51.36|52.07|51.37|52.03|51.33|18
1655749050000|2022-06-20 18:17:30|52.05|51.35|52.07|51.37|52.09|51.39|52.05|51.35|20
1655749060000|2022-06-20 18:17:40|52.05|51.35|52.08|51.38|52.09|51.39|52.05|51.35|15
1655749070000|2022-06-20 18:17:50|52.07|51.37|51.99|51.29|52.08|51.38|51.97|51.27|17
1655749080000|2022-06-20 18:18:00|52|51.3|52|51.3|52.01|51.31|51.98|51.28|12
1655749090000|2022-06-20 18:18:10|52.01|51.31|51.99|51.29|52.02|51.32|51.97|51.27|14
1655749100000|2022-06-20 18:18:20|51.98|51.28|51.94|51.24|51.98|51.28|51.94|51.24|21
1655749110000|2022-06-20 18:18:30|51.95|51.25|51.94|51.24|51.97|51.27|51.93|51.23|17
1655749120000|2022-06-20 18:18:40|51.95|51.25|51.96|51.26|51.97|51.27|51.94|51.24|15
1655749130000|2022-06-20 18:18:50|51.98|51.28|51.99|51.29|51.99|51.29|51.96|51.26|12
1655749140000|2022-06-20 18:19:00|52.01|51.31|52|51.3|52.01|51.31|51.99|51.29|11
1655749150000|2022-06-20 18:19:10|52.01|51.31|52.01|51.31|52.03|51.33|52|51.3|13
1655749160000|2022-06-20 18:19:20|52.02|51.32|52.04|51.34|52.06|51.36|52.02|51.32|6
1655749170000|2022-06-20 18:19:30|52.03|51.33|52.05|51.35|52.07|51.37|52.03|51.33|7
1655749180000|2022-06-20 18:19:40|52.04|51.34|52.04|51.34|52.09|51.39|52.02|51.32|14
1655749190000|2022-06-20 18:19:50|52.05|51.35|52.1|51.4|52.1|51.4|52.04|51.34|16
1655749200000|2022-06-20 18:20:00|52.11|51.41|52.19|51.49|52.2|51.5|52.1|51.4|24
1655749210000|2022-06-20 18:20:10|52.2|51.5|52.24|51.54|52.29|51.59|52.2|51.5|17
1655749220000|2022-06-20 18:20:20|52.25|51.55|52.37|51.67|52.38|51.68|52.22|51.52|19
1655749230000|2022-06-20 18:20:30|52.38|51.68|52.37|51.67|52.39|51.69|52.33|51.63|24
1655749240000|2022-06-20 18:20:40|52.36|51.66|52.38|51.68|52.39|51.69|52.36|51.66|13
1655749250000|2022-06-20 18:20:50|52.39|51.69|52.4|51.7|52.4|51.7|52.35|51.65|23
1655749260000|2022-06-20 18:21:00|52.41|51.71|52.44|51.74|52.47|51.77|52.41|51.71|17
1655749270000|2022-06-20 18:21:10|52.45|51.75|52.41|51.71|52.45|51.75|52.38|51.68|13
1655749280000|2022-06-20 18:21:20|52.42|51.72|52.41|51.71|52.42|51.72|52.36|51.66|18
1655749290000|2022-06-20 18:21:30|52.42|51.72|52.41|51.71|52.44|51.74|52.4|51.7|22
1655749300000|2022-06-20 18:21:40|52.42|51.72|52.48|51.78|52.48|51.78|52.4|51.7|19
1655749310000|2022-06-20 18:21:50|52.46|51.76|52.49|51.79|52.49|51.79|52.45|51.75|18
1655749320000|2022-06-20 18:22:00|52.5|51.8|52.57|51.87|52.59|51.89|52.5|51.8|17
1655749330000|2022-06-20 18:22:10|52.61|51.91|52.53|51.83|52.61|51.91|52.53|51.83|22
1655749340000|2022-06-20 18:22:20|52.54|51.84|52.55|51.85|52.55|51.85|52.5|51.8|16
1655749350000|2022-06-20 18:22:30|52.54|51.84|52.54|51.84|52.56|51.86|52.52|51.82|17
1655749360000|2022-06-20 18:22:40|52.56|51.86|52.56|51.86|52.57|51.87|52.51|51.81|10
1655749370000|2022-06-20 18:22:50|52.52|51.82|52.53|51.83|52.58|51.88|52.51|51.81|23
1655749380000|2022-06-20 18:23:00|52.54|51.84|52.51|51.81|52.56|51.86|52.5|51.8|12
1655749390000|2022-06-20 18:23:10|52.5|51.8|52.52|51.82|52.54|51.84|52.5|51.8|6
1655749400000|2022-06-20 18:23:20|52.5|51.8|52.5|51.8|52.53|51.83|52.47|51.77|17
1655749410000|2022-06-20 18:23:30|52.51|51.81|52.47|51.77|52.55|51.85|52.47|51.77|18
1655749420000|2022-06-20 18:23:40|52.5|51.8|52.5|51.8|52.53|51.83|52.49|51.79|7
1655749430000|2022-06-20 18:23:50|52.52|51.82|52.44|51.74|52.52|51.82|52.44|51.74|16
1655749440000|2022-06-20 18:24:00|52.43|51.73|52.4|51.7|52.43|51.73|52.37|51.67|14
1655749450000|2022-06-20 18:24:10|52.39|51.69|52.43|51.73|52.44|51.74|52.39|51.69|11
1655749460000|2022-06-20 18:24:20|52.42|51.72|52.4|51.7|52.44|51.74|52.4|51.7|19
1655749470000|2022-06-20 18:24:30|52.42|51.72|52.41|51.71|52.44|51.74|52.39|51.69|11
1655749480000|2022-06-20 18:24:40|52.42|51.72|52.41|51.71|52.42|51.72|52.39|51.69|11
1655749490000|2022-06-20 18:24:50|52.42|51.72|52.46|51.76|52.46|51.76|52.4|51.7|13
1655749500000|2022-06-20 18:25:00|52.45|51.75|52.47|51.77|52.47|51.77|52.42|51.72|20
1655749510000|2022-06-20 18:25:10|52.46|51.76|52.48|51.78|52.48|51.78|52.46|51.76|5
1655749520000|2022-06-20 18:25:20|52.47|51.77|52.46|51.76|52.48|51.78|52.46|51.76|6
1655749530000|2022-06-20 18:25:30|52.47|51.77|52.51|51.81|52.51|51.81|52.47|51.77|8
1655749540000|2022-06-20 18:25:40|52.5|51.8|52.54|51.84|52.55|51.85|52.5|51.8|11
1655749550000|2022-06-20 18:25:50|52.55|51.85|52.58|51.88|52.58|51.88|52.54|51.84|16
1655749560000|2022-06-20 18:26:00|52.57|51.87|52.61|51.91|52.61|51.91|52.57|51.87|11
1655749570000|2022-06-20 18:26:10|52.62|51.92|52.6|51.9|52.62|51.92|52.58|51.88|15
1655749580000|2022-06-20 18:26:20|52.61|51.91|52.63|51.93|52.66|51.96|52.61|51.91|13
1655749590000|2022-06-20 18:26:30|52.64|51.94|52.64|51.94|52.65|51.95|52.62|51.92|14
1655749600000|2022-06-20 18:26:40|52.65|51.95|52.64|51.94|52.65|51.95|52.63|51.93|12
1655749610000|2022-06-20 18:26:50|52.65|51.95|52.62|51.92|52.65|51.95|52.6|51.9|11
1655749620000|2022-06-20 18:27:00|52.63|51.93|52.61|51.91|52.64|51.94|52.6|51.9|11
1655749630000|2022-06-20 18:27:10|52.6|51.9|52.63|51.93|52.64|51.94|52.6|51.9|6
1655749640000|2022-06-20 18:27:20|52.62|51.92|52.61|51.91|52.63|51.93|52.59|51.89|12
1655749650000|2022-06-20 18:27:30|52.62|51.92|52.62|51.92|52.62|51.92|52.57|51.87|10
1655749660000|2022-06-20 18:27:40|52.61|51.91|52.62|51.92|52.62|51.92|52.61|51.91|2
1655749670000|2022-06-20 18:27:50|52.61|51.91|52.58|51.88|52.61|51.91|52.58|51.88|17
1655749680000|2022-06-20 18:28:00|52.57|51.87|52.58|51.88|52.62|51.92|52.57|51.87|16
1655749690000|2022-06-20 18:28:10|52.59|51.89|52.58|51.88|52.6|51.9|52.56|51.86|17
1655749700000|2022-06-20 18:28:20|52.6|51.9|52.51|51.81|52.6|51.9|52.51|51.81|15
1655749710000|2022-06-20 18:28:30|52.54|51.84|52.53|51.83|52.55|51.85|52.49|51.79|11
1655749720000|2022-06-20 18:28:40|52.52|51.82|52.52|51.82|52.55|51.85|52.49|51.79|11
1655749730000|2022-06-20 18:28:50|52.57|51.87|52.53|51.83|52.57|51.87|52.52|51.82|10
1655749740000|2022-06-20 18:29:00|52.52|51.82|52.52|51.82|52.54|51.84|52.51|51.81|8
1655749750000|2022-06-20 18:29:10|52.53|51.83|52.53|51.83|52.54|51.84|52.52|51.82|11
1655749760000|2022-06-20 18:29:20|52.52|51.82|52.52|51.82|52.55|51.85|52.51|51.81|12
1655749770000|2022-06-20 18:29:30|52.53|51.83|52.52|51.82|52.53|51.83|52.5|51.8|4
1655749780000|2022-06-20 18:29:40|52.51|51.81|52.52|51.82|52.54|51.84|52.5|51.8|10
1655749790000|2022-06-20 18:29:50|52.53|51.83|52.56|51.86|52.57|51.87|52.51|51.81|17
1655749800000|2022-06-20 18:30:00|52.55|51.85|52.52|51.82|52.57|51.87|52.49|51.79|17
1655749810000|2022-06-20 18:30:10|52.53|51.83|52.57|51.87|52.59|51.89|52.52|51.82|15
1655749820000|2022-06-20 18:30:20|52.58|51.88|52.53|51.83|52.6|51.9|52.52|51.82|20
1655749830000|2022-06-20 18:30:30|52.48|51.78|52.39|51.69|52.52|51.82|52.39|51.69|20
1655749840000|2022-06-20 18:30:40|52.43|51.73|52.35|51.65|52.43|51.73|52.34|51.64|19
1655749850000|2022-06-20 18:30:50|52.36|51.66|52.35|51.65|52.38|51.68|52.33|51.63|17
1655749860000|2022-06-20 18:31:00|52.36|51.66|52.31|51.61|52.36|51.66|52.26|51.56|22
1655749870000|2022-06-20 18:31:10|52.32|51.62|52.36|51.66|52.36|51.66|52.32|51.62|9
1655749880000|2022-06-20 18:31:20|52.35|51.65|52.43|51.73|52.43|51.73|52.35|51.65|16
1655749890000|2022-06-20 18:31:30|52.42|51.72|52.45|51.75|52.45|51.75|52.41|51.71|13
1655749900000|2022-06-20 18:31:40|52.42|51.72|52.38|51.68|52.43|51.73|52.35|51.65|17
1655749910000|2022-06-20 18:31:50|52.33|51.63|52.35|51.65|52.36|51.66|52.32|51.62|14
1655749920000|2022-06-20 18:32:00|52.34|51.64|52.33|51.63|52.34|51.64|52.33|51.63|8
1655749930000|2022-06-20 18:32:10|52.31|51.61|52.27|51.57|52.32|51.62|52.27|51.57|18
1655749940000|2022-06-20 18:32:20|52.28|51.58|52.22|51.52|52.28|51.58|52.21|51.51|17
1655749950000|2022-06-20 18:32:30|52.21|51.51|52.2|51.5|52.22|51.52|52.19|51.49|9
1655749960000|2022-06-20 18:32:40|52.19|51.49|52.21|51.51|52.21|51.51|52.19|51.49|9
1655749970000|2022-06-20 18:32:50|52.2|51.5|52.22|51.52|52.24|51.54|52.2|51.5|19
1655749980000|2022-06-20 18:33:00|52.21|51.51|52.22|51.52|52.26|51.56|52.2|51.5|10
1655749990000|2022-06-20 18:33:10|52.21|51.51|52.25|51.55|52.25|51.55|52.21|51.51|5
1655750000000|2022-06-20 18:33:20|52.27|51.57|52.27|51.57|52.29|51.59|52.25|51.55|18
1655750010000|2022-06-20 18:33:30|52.26|51.56|52.24|51.54|52.28|51.58|52.23|51.53|10
1655750020000|2022-06-20 18:33:40|52.25|51.55|52.24|51.54|52.25|51.55|52.21|51.51|11
1655750030000|2022-06-20 18:33:50|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|10
1655750040000|2022-06-20 18:34:00|52.25|51.55|52.24|51.54|52.26|51.56|52.19|51.49|20
1655750050000|2022-06-20 18:34:10|52.26|51.56|52.25|51.55|52.26|51.56|52.24|51.54|13
1655750060000|2022-06-20 18:34:20|52.27|51.57|52.24|51.54|52.27|51.57|52.2|51.5|16
1655750070000|2022-06-20 18:34:30|52.23|51.53|52.22|51.52|52.23|51.53|52.22|51.52|8
1655750080000|2022-06-20 18:34:40|52.23|51.53|52.22|51.52|52.23|51.53|52.21|51.51|14
1655750090000|2022-06-20 18:34:50|52.23|51.53|52.23|51.53|52.23|51.53|52.2|51.5|9
1655750100000|2022-06-20 18:35:00|52.21|51.51|52.23|51.53|52.23|51.53|52.2|51.5|9
1655750110000|2022-06-20 18:35:10|52.2|51.5|52.25|51.55|52.31|51.61|52.2|51.5|16
1655750120000|2022-06-20 18:35:20|52.29|51.59|52.27|51.57|52.3|51.6|52.25|51.55|20
1655750130000|2022-06-20 18:35:30|52.28|51.58|52.28|51.58|52.3|51.6|52.26|51.56|16
1655750140000|2022-06-20 18:35:40|52.27|51.57|52.29|51.59|52.29|51.59|52.25|51.55|9
1655750150000|2022-06-20 18:35:50|52.28|51.58|52.27|51.57|52.29|51.59|52.26|51.56|11
1655750160000|2022-06-20 18:36:00|52.28|51.58|52.27|51.57|52.28|51.58|52.25|51.55|17
1655750170000|2022-06-20 18:36:10|52.26|51.56|52.27|51.57|52.27|51.57|52.26|51.56|8
1655750180000|2022-06-20 18:36:20|52.29|51.59|52.28|51.58|52.32|51.62|52.27|51.57|16
1655750190000|2022-06-20 18:36:30|52.31|51.61|52.33|51.63|52.35|51.65|52.29|51.59|18
1655750200000|2022-06-20 18:36:40|52.34|51.64|52.3|51.6|52.37|51.67|52.3|51.6|10
1655750210000|2022-06-20 18:36:50|52.31|51.61|52.31|51.61|52.32|51.62|52.3|51.6|15
1655750220000|2022-06-20 18:37:00|52.32|51.62|52.28|51.58|52.32|51.62|52.22|51.52|16
1655750230000|2022-06-20 18:37:10|52.29|51.59|52.21|51.51|52.29|51.59|52.21|51.51|14
1655750240000|2022-06-20 18:37:20|52.25|51.55|52.26|51.56|52.28|51.58|52.25|51.55|14
1655750250000|2022-06-20 18:37:30|52.28|51.58|52.27|51.57|52.3|51.6|52.25|51.55|11
1655750260000|2022-06-20 18:37:40|52.26|51.56|52.25|51.55|52.28|51.58|52.23|51.53|16
1655750270000|2022-06-20 18:37:50|52.27|51.57|52.32|51.62|52.32|51.62|52.25|51.55|14
1655750280000|2022-06-20 18:38:00|52.31|51.61|52.31|51.61|52.33|51.63|52.31|51.61|5
1655750290000|2022-06-20 18:38:10|52.32|51.62|52.33|51.63|52.33|51.63|52.31|51.61|5
1655750300000|2022-06-20 18:38:20|52.32|51.62|52.33|51.63|52.34|51.64|52.32|51.62|10
1655750310000|2022-06-20 18:38:30|52.34|51.64|52.35|51.65|52.36|51.66|52.33|51.63|10
1655750320000|2022-06-20 18:38:40|52.29|51.59|52.28|51.58|52.29|51.59|52.23|51.53|10
1655750330000|2022-06-20 18:38:50|52.27|51.57|52.26|51.56|52.27|51.57|52.23|51.53|14
1655750340000|2022-06-20 18:39:00|52.25|51.55|52.22|51.52|52.25|51.55|52.18|51.48|14
1655750350000|2022-06-20 18:39:10|52.23|51.53|52.23|51.53|52.23|51.53|52.19|51.49|5
1655750360000|2022-06-20 18:39:20|52.21|51.51|52.23|51.53|52.25|51.55|52.21|51.51|10
1655750370000|2022-06-20 18:39:30|52.22|51.52|52.22|51.52|52.25|51.55|52.22|51.52|6
1655750380000|2022-06-20 18:39:40|52.23|51.53|52.26|51.56|52.26|51.56|52.22|51.52|18
1655750390000|2022-06-20 18:39:50|52.25|51.55|52.27|51.57|52.27|51.57|52.24|51.54|6
1655750400000|2022-06-20 18:40:00|52.28|51.58|52.32|51.62|52.32|51.62|52.26|51.56|13
1655750410000|2022-06-20 18:40:10|52.33|51.63|52.34|51.64|52.36|51.66|52.32|51.62|10
1655750420000|2022-06-20 18:40:20|52.32|51.62|52.32|51.62|52.35|51.65|52.32|51.62|7
1655750430000|2022-06-20 18:40:30|52.31|51.61|52.34|51.64|52.35|51.65|52.31|51.61|9
1655750440000|2022-06-20 18:40:40|52.33|51.63|52.27|51.57|52.35|51.65|52.24|51.54|19
1655750450000|2022-06-20 18:40:50|52.26|51.56|52.26|51.56|52.27|51.57|52.23|51.53|16
1655750460000|2022-06-20 18:41:00|52.25|51.55|52.28|51.58|52.31|51.61|52.25|51.55|14
1655750470000|2022-06-20 18:41:10|52.29|51.59|52.28|51.58|52.29|51.59|52.27|51.57|7
1655750480000|2022-06-20 18:41:20|52.27|51.57|52.29|51.59|52.29|51.59|52.27|51.57|3
1655750490000|2022-06-20 18:41:30|52.28|51.58|52.26|51.56|52.3|51.6|52.26|51.56|8
1655750500000|2022-06-20 18:41:40|52.25|51.55|52.25|51.55|52.25|51.55|52.22|51.52|3
1655750510000|2022-06-20 18:41:50|52.23|51.53|52.23|51.53|52.24|51.54|52.21|51.51|4
1655750520000|2022-06-20 18:42:00|52.22|51.52|52.23|51.53|52.26|51.56|52.19|51.49|16
1655750530000|2022-06-20 18:42:10|52.24|51.54|52.23|51.53|52.24|51.54|52.19|51.49|9
1655750540000|2022-06-20 18:42:20|52.2|51.5|52.17|51.47|52.22|51.52|52.15|51.45|16
1655750550000|2022-06-20 18:42:30|52.18|51.48|52.2|51.5|52.2|51.5|52.15|51.45|11
1655750560000|2022-06-20 18:42:40|52.21|51.51|52.19|51.49|52.21|51.51|52.18|51.48|13
1655750570000|2022-06-20 18:42:50|52.17|51.47|52.2|51.5|52.2|51.5|52.17|51.47|8
1655750580000|2022-06-20 18:43:00|52.21|51.51|52.16|51.46|52.21|51.51|52.16|51.46|18
1655750590000|2022-06-20 18:43:10|52.19|51.49|52.18|51.48|52.21|51.51|52.15|51.45|15
1655750600000|2022-06-20 18:43:20|52.17|51.47|52.17|51.47|52.18|51.48|52.17|51.47|15
1655750610000|2022-06-20 18:43:30|52.19|51.49|52.16|51.46|52.19|51.49|52.13|51.43|11
1655750620000|2022-06-20 18:43:40|52.18|51.48|52.13|51.43|52.19|51.49|52.13|51.43|14
1655750630000|2022-06-20 18:43:50|52.17|51.47|52.12|51.42|52.17|51.47|52.11|51.41|12
1655750640000|2022-06-20 18:44:00|52.11|51.41|52.07|51.37|52.11|51.41|52.06|51.36|13
1655750650000|2022-06-20 18:44:10|52.08|51.38|52.04|51.34|52.08|51.38|52.01|51.31|13
1655750660000|2022-06-20 18:44:20|52.03|51.33|52.04|51.34|52.05|51.35|51.99|51.29|16
1655750670000|2022-06-20 18:44:30|52.03|51.33|52.03|51.33|52.08|51.38|52|51.3|18
1655750680000|2022-06-20 18:44:40|52.02|51.32|52.05|51.35|52.06|51.36|52.02|51.32|9
1655750690000|2022-06-20 18:44:50|52.04|51.34|52.06|51.36|52.07|51.37|52.04|51.34|8
1655750700000|2022-06-20 18:45:00|52.05|51.35|52.06|51.36|52.07|51.37|52.04|51.34|12
1655750710000|2022-06-20 18:45:10|52.03|51.33|52.06|51.36|52.06|51.36|52.03|51.33|2
1655750720000|2022-06-20 18:45:20|52.05|51.35|52.04|51.34|52.09|51.39|52.01|51.31|11
1655750730000|2022-06-20 18:45:30|52.03|51.33|52.02|51.32|52.04|51.34|52|51.3|11
1655750740000|2022-06-20 18:45:40|52.01|51.31|52.02|51.32|52.05|51.35|52.01|51.31|7
1655750750000|2022-06-20 18:45:50|52.03|51.33|52.04|51.34|52.05|51.35|52.01|51.31|7
1655750760000|2022-06-20 18:46:00|52.05|51.35|52.04|51.34|52.05|51.35|52|51.3|16
1655750770000|2022-06-20 18:46:10|52.03|51.33|52.06|51.36|52.07|51.37|52.02|51.32|10
1655750780000|2022-06-20 18:46:20|52.07|51.37|52.1|51.4|52.1|51.4|52.03|51.33|13
1655750790000|2022-06-20 18:46:30|52.08|51.38|52.08|51.38|52.08|51.38|52.06|51.36|12
1655750800000|2022-06-20 18:46:40|52.09|51.39|52.09|51.39|52.09|51.39|52.05|51.35|9
1655750810000|2022-06-20 18:46:50|52.08|51.38|52.08|51.38|52.08|51.38|52.07|51.37|3
1655750820000|2022-06-20 18:47:00|52.09|51.39|52.19|51.49|52.19|51.49|52.09|51.39|13
1655750830000|2022-06-20 18:47:10|52.21|51.51|52.21|51.51|52.21|51.51|52.19|51.49|8
1655750840000|2022-06-20 18:47:20|52.22|51.52|52.2|51.5|52.23|51.53|52.2|51.5|11
1655750850000|2022-06-20 18:47:30|52.22|51.52|52.24|51.54|52.25|51.55|52.21|51.51|11
1655750860000|2022-06-20 18:47:40|52.25|51.55|52.26|51.56|52.27|51.57|52.25|51.55|9
1655750870000|2022-06-20 18:47:50|52.25|51.55|52.23|51.53|52.27|51.57|52.23|51.53|15
1655750880000|2022-06-20 18:48:00|52.26|51.56|52.27|51.57|52.27|51.57|52.24|51.54|10
1655750890000|2022-06-20 18:48:10|52.24|51.54|52.24|51.54|52.25|51.55|52.24|51.54|3
1655750900000|2022-06-20 18:48:20|52.25|51.55|52.26|51.56|52.28|51.58|52.24|51.54|11
1655750910000|2022-06-20 18:48:30|52.27|51.57|52.24|51.54|52.27|51.57|52.24|51.54|4
1655750920000|2022-06-20 18:48:40|52.25|51.55|52.27|51.57|52.28|51.58|52.24|51.54|9
1655750930000|2022-06-20 18:48:50|52.28|51.58|52.26|51.56|52.28|51.58|52.24|51.54|16
1655750940000|2022-06-20 18:49:00|52.24|51.54|52.25|51.55|52.28|51.58|52.24|51.54|13
1655750950000|2022-06-20 18:49:10|52.26|51.56|52.25|51.55|52.26|51.56|52.23|51.53|12
1655750960000|2022-06-20 18:49:20|52.24|51.54|52.23|51.53|52.27|51.57|52.21|51.51|12
1655750970000|2022-06-20 18:49:30|52.24|51.54|52.2|51.5|52.24|51.54|52.2|51.5|13
1655750980000|2022-06-20 18:49:40|52.21|51.51|52.22|51.52|52.22|51.52|52.2|51.5|8
1655750990000|2022-06-20 18:49:50|52.21|51.51|52.21|51.51|52.22|51.52|52.21|51.51|7
1655751000000|2022-06-20 18:50:00|52.22|51.52|52.24|51.54|52.25|51.55|52.21|51.51|12
1655751010000|2022-06-20 18:50:10|52.23|51.53|52.25|51.55|52.25|51.55|52.23|51.53|3
1655751020000|2022-06-20 18:50:20|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|15
1655751030000|2022-06-20 18:50:30|52.23|51.53|52.22|51.52|52.25|51.55|52.22|51.52|7
1655751040000|2022-06-20 18:50:40|52.21|51.51|52.27|51.57|52.27|51.57|52.2|51.5|14
1655751050000|2022-06-20 18:50:50|52.26|51.56|52.23|51.53|52.27|51.57|52.22|51.52|9
1655751060000|2022-06-20 18:51:00|52.22|51.52|52.22|51.52|52.22|51.52|52.2|51.5|3
1655751070000|2022-06-20 18:51:10|52.23|51.53|52.21|51.51|52.23|51.53|52.21|51.51|9
1655751080000|2022-06-20 18:51:20|52.22|51.52|52.22|51.52|52.25|51.55|52.2|51.5|8
1655751090000|2022-06-20 18:51:30|52.23|51.53|52.22|51.52|52.23|51.53|52.21|51.51|8
1655751100000|2022-06-20 18:51:40|52.21|51.51|52.23|51.53|52.25|51.55|52.21|51.51|10
1655751110000|2022-06-20 18:51:50|52.22|51.52|52.24|51.54|52.25|51.55|52.21|51.51|17
1655751120000|2022-06-20 18:52:00|52.25|51.55|52.27|51.57|52.27|51.57|52.25|51.55|8
1655751130000|2022-06-20 18:52:10|52.28|51.58|52.28|51.58|52.28|51.58|52.26|51.56|7
1655751140000|2022-06-20 18:52:20|52.26|51.56|52.27|51.57|52.28|51.58|52.25|51.55|8
1655751150000|2022-06-20 18:52:30|52.28|51.58|52.28|51.58|52.28|51.58|52.26|51.56|4
1655751160000|2022-06-20 18:52:40|52.27|51.57|52.27|51.57|52.28|51.58|52.26|51.56|9
1655751170000|2022-06-20 18:52:50|52.28|51.58|52.33|51.63|52.33|51.63|52.28|51.58|6
1655751180000|2022-06-20 18:53:00|52.35|51.65|52.33|51.63|52.36|51.66|52.33|51.63|9
1655751190000|2022-06-20 18:53:10|52.32|51.62|52.33|51.63|52.33|51.63|52.31|51.61|4
1655751200000|2022-06-20 18:53:20|52.34|51.64|52.38|51.68|52.4|51.7|52.32|51.62|10
1655751210000|2022-06-20 18:53:30|52.37|51.67|52.42|51.72|52.43|51.73|52.37|51.67|12
1655751220000|2022-06-20 18:53:40|52.41|51.71|52.42|51.72|52.45|51.75|52.38|51.68|14
1655751230000|2022-06-20 18:53:50|52.43|51.73|52.42|51.72|52.43|51.73|52.41|51.71|10
1655751240000|2022-06-20 18:54:00|52.41|51.71|52.44|51.74|52.44|51.74|52.41|51.71|6
1655751250000|2022-06-20 18:54:10|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|4
1655751260000|2022-06-20 18:54:20|52.46|51.76|52.43|51.73|52.46|51.76|52.43|51.73|5
1655751270000|2022-06-20 18:54:30|52.44|51.74|52.44|51.74|52.46|51.76|52.43|51.73|10
1655751280000|2022-06-20 18:54:40|52.45|51.75|52.44|51.74|52.45|51.75|52.43|51.73|12
1655751290000|2022-06-20 18:54:50|52.41|51.71|52.41|51.71|52.45|51.75|52.37|51.67|12
1655751300000|2022-06-20 18:55:00|52.4|51.7|52.43|51.73|52.43|51.73|52.39|51.69|15
1655751310000|2022-06-20 18:55:10|52.42|51.72|52.38|51.68|52.42|51.72|52.38|51.68|8
1655751320000|2022-06-20 18:55:20|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|8
1655751330000|2022-06-20 18:55:30|52.39|51.69|52.38|51.68|52.39|51.69|52.37|51.67|13
1655751340000|2022-06-20 18:55:40|52.39|51.69|52.39|51.69|52.39|51.69|52.38|51.68|13
1655751350000|2022-06-20 18:55:50|52.38|51.68|52.37|51.67|52.38|51.68|52.34|51.64|5
1655751360000|2022-06-20 18:56:00|52.33|51.63|52.35|51.65|52.36|51.66|52.33|51.63|7
1655751370000|2022-06-20 18:56:10|52.34|51.64|52.36|51.66|52.37|51.67|52.34|51.64|13
1655751380000|2022-06-20 18:56:20|52.33|51.63|52.35|51.65|52.35|51.65|52.33|51.63|7
1655751400000|2022-06-20 18:56:40|52.36|51.66|52.36|51.66|52.38|51.68|52.36|51.66|4
1655751410000|2022-06-20 18:56:50|52.37|51.67|52.37|51.67|52.38|51.68|52.36|51.66|5
1655751420000|2022-06-20 18:57:00|52.36|51.66|52.36|51.66|52.37|51.67|52.35|51.65|6
1655751430000|2022-06-20 18:57:10|52.35|51.65|52.38|51.68|52.39|51.69|52.35|51.65|5
1655751440000|2022-06-20 18:57:20|52.36|51.66|52.36|51.66|52.39|51.69|52.35|51.65|6
1655751450000|2022-06-20 18:57:30|52.35|51.65|52.38|51.68|52.38|51.68|52.35|51.65|5
1655751460000|2022-06-20 18:57:40|52.39|51.69|52.39|51.69|52.39|51.69|52.38|51.68|3
1655751470000|2022-06-20 18:57:50|52.4|51.7|52.37|51.67|52.4|51.7|52.37|51.67|5
1655751480000|2022-06-20 18:58:00|52.39|51.69|52.39|51.69|52.4|51.7|52.39|51.69|3
1655751490000|2022-06-20 18:58:10|52.41|51.71|52.38|51.68|52.41|51.71|52.37|51.67|6
1655751500000|2022-06-20 18:58:20|52.39|51.69|52.44|51.74|52.45|51.75|52.38|51.68|11
1655751510000|2022-06-20 18:58:30|52.45|51.75|52.51|51.81|52.51|51.81|52.45|51.75|12
1655751520000|2022-06-20 18:58:40|52.5|51.8|52.52|51.82|52.52|51.82|52.48|51.78|11
1655751530000|2022-06-20 18:58:50|52.53|51.83|52.52|51.82|52.53|51.83|52.52|51.82|2
1655751540000|2022-06-20 18:59:00|52.53|51.83|52.52|51.82|52.54|51.84|52.51|51.81|12
1655751550000|2022-06-20 18:59:10|52.54|51.84|52.57|51.87|52.57|51.87|52.54|51.84|7
1655751560000|2022-06-20 18:59:20|52.53|51.83|52.52|51.82|52.57|51.87|52.51|51.81|10
1655751570000|2022-06-20 18:59:30|52.51|51.81|52.5|51.8|52.51|51.81|52.49|51.79|3
1655751580000|2022-06-20 18:59:40|52.51|51.81|52.52|51.82|52.52|51.82|52.5|51.8|4
1655751590000|2022-06-20 18:59:50|52.53|51.83|52.55|51.85|52.55|51.85|52.52|51.82|7
1655751600000|2022-06-20 19:00:00|52.56|51.86|52.56|51.86|52.57|51.87|52.55|51.85|11
1655751610000|2022-06-20 19:00:10|52.57|51.87|52.48|51.78|52.57|51.87|52.46|51.76|17
1655751620000|2022-06-20 19:00:20|52.49|51.79|52.47|51.77|52.49|51.79|52.43|51.73|11
1655751630000|2022-06-20 19:00:30|52.48|51.78|52.46|51.76|52.49|51.79|52.43|51.73|21
1655751640000|2022-06-20 19:00:40|52.43|51.73|52.45|51.75|52.48|51.78|52.42|51.72|15
1655751650000|2022-06-20 19:00:50|52.47|51.77|52.45|51.75|52.5|51.8|52.43|51.73|17
1655751660000|2022-06-20 19:01:00|52.46|51.76|52.43|51.73|52.46|51.76|52.43|51.73|11
1655751670000|2022-06-20 19:01:10|52.44|51.74|52.43|51.73|52.45|51.75|52.43|51.73|10
1655751680000|2022-06-20 19:01:20|52.44|51.74|52.44|51.74|52.44|51.74|52.43|51.73|5
1655751690000|2022-06-20 19:01:30|52.43|51.73|52.4|51.7|52.44|51.74|52.39|51.69|12
1655751700000|2022-06-20 19:01:40|52.37|51.67|52.38|51.68|52.39|51.69|52.37|51.67|4
1655751710000|2022-06-20 19:01:50|52.37|51.67|52.33|51.63|52.38|51.68|52.3|51.6|22
1655751720000|2022-06-20 19:02:00|52.32|51.62|52.31|51.61|52.34|51.64|52.3|51.6|12
1655751730000|2022-06-20 19:02:10|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|2
1655751740000|2022-06-20 19:02:20|52.31|51.61|52.33|51.63|52.33|51.63|52.31|51.61|5
1655751750000|2022-06-20 19:02:30|52.34|51.64|52.34|51.64|52.36|51.66|52.33|51.63|8
1655751760000|2022-06-20 19:02:40|52.35|51.65|52.34|51.64|52.35|51.65|52.34|51.64|4
1655751770000|2022-06-20 19:02:50|52.35|51.65|52.34|51.64|52.35|51.65|52.31|51.61|6
1655751780000|2022-06-20 19:03:00|52.33|51.63|52.32|51.62|52.33|51.63|52.29|51.59|8
1655751790000|2022-06-20 19:03:10|52.29|51.59|52.29|51.59|52.32|51.62|52.29|51.59|15
1655751800000|2022-06-20 19:03:20|52.3|51.6|52.29|51.59|52.32|51.62|52.28|51.58|9
1655751810000|2022-06-20 19:03:30|52.28|51.58|52.3|51.6|52.3|51.6|52.28|51.58|11
1655751820000|2022-06-20 19:03:40|52.29|51.59|52.28|51.58|52.3|51.6|52.28|51.58|16
1655751830000|2022-06-20 19:03:50|52.27|51.57|52.28|51.58|52.29|51.59|52.26|51.56|8
1655751840000|2022-06-20 19:04:00|52.29|51.59|52.28|51.58|52.33|51.63|52.26|51.56|17
1655751850000|2022-06-20 19:04:10|52.29|51.59|52.26|51.56|52.29|51.59|52.26|51.56|18
1655751860000|2022-06-20 19:04:20|52.29|51.59|52.29|51.59|52.3|51.6|52.27|51.57|11
1655751870000|2022-06-20 19:04:30|52.28|51.58|52.32|51.62|52.32|51.62|52.27|51.57|19
1655751880000|2022-06-20 19:04:40|52.31|51.61|52.32|51.62|52.33|51.63|52.28|51.58|16
1655751890000|2022-06-20 19:04:50|52.31|51.61|52.29|51.59|52.31|51.61|52.26|51.56|14
1655751900000|2022-06-20 19:05:00|52.28|51.58|52.28|51.58|52.29|51.59|52.25|51.55|11
1655751910000|2022-06-20 19:05:10|52.29|51.59|52.28|51.58|52.29|51.59|52.27|51.57|12
1655751920000|2022-06-20 19:05:20|52.29|51.59|52.28|51.58|52.29|51.59|52.25|51.55|7
1655751930000|2022-06-20 19:05:30|52.3|51.6|52.17|51.47|52.3|51.6|52.13|51.43|20
1655751940000|2022-06-20 19:05:40|52.16|51.46|52.19|51.49|52.19|51.49|52.16|51.46|10
1655751950000|2022-06-20 19:05:50|52.18|51.48|52.18|51.48|52.21|51.51|52.18|51.48|12
1655751960000|2022-06-20 19:06:00|52.21|51.51|52.2|51.5|52.22|51.52|52.18|51.48|12
1655751970000|2022-06-20 19:06:10|52.21|51.51|52.17|51.47|52.24|51.54|52.14|51.44|25
1655751980000|2022-06-20 19:06:20|52.18|51.48|52.17|51.47|52.19|51.49|52.16|51.46|9
1655751990000|2022-06-20 19:06:30|52.16|51.46|52.08|51.38|52.16|51.46|52.06|51.36|13
1655752000000|2022-06-20 19:06:40|52.09|51.39|52.11|51.41|52.12|51.42|52.08|51.38|15
1655752010000|2022-06-20 19:06:50|52.1|51.4|52.06|51.36|52.15|51.45|52.06|51.36|20
1655752020000|2022-06-20 19:07:00|52.07|51.37|52.08|51.38|52.09|51.39|52.04|51.34|18
1655752030000|2022-06-20 19:07:10|52.09|51.39|52.06|51.36|52.09|51.39|52.06|51.36|17
1655752040000|2022-06-20 19:07:20|52.07|51.37|52.01|51.31|52.09|51.39|52.01|51.31|19
1655752050000|2022-06-20 19:07:30|51.99|51.29|51.98|51.28|52.01|51.31|51.98|51.28|9
1655752060000|2022-06-20 19:07:40|51.99|51.29|51.99|51.29|51.99|51.29|51.98|51.28|5
1655752070000|2022-06-20 19:07:50|52|51.3|52.01|51.31|52.01|51.31|51.99|51.29|6
1655752080000|2022-06-20 19:08:00|52|51.3|51.97|51.27|52.01|51.31|51.96|51.26|11
1655752090000|2022-06-20 19:08:10|51.93|51.23|51.9|51.2|51.93|51.23|51.89|51.19|24
1655752100000|2022-06-20 19:08:20|51.91|51.21|51.88|51.18|51.91|51.21|51.85|51.15|5
1655752110000|2022-06-20 19:08:30|51.87|51.17|51.85|51.15|51.88|51.18|51.84|51.14|15
1655752120000|2022-06-20 19:08:40|51.86|51.16|51.86|51.16|51.88|51.18|51.86|51.16|8
1655752130000|2022-06-20 19:08:50|51.87|51.17|51.88|51.18|51.88|51.18|51.87|51.17|2
1655752140000|2022-06-20 19:09:00|51.89|51.19|51.87|51.17|51.89|51.19|51.87|51.17|11
1655752150000|2022-06-20 19:09:10|51.88|51.18|51.92|51.22|51.93|51.23|51.87|51.17|14
1655752160000|2022-06-20 19:09:20|51.93|51.23|51.96|51.26|51.96|51.26|51.91|51.21|13
1655752170000|2022-06-20 19:09:30|51.94|51.24|51.92|51.22|51.99|51.29|51.92|51.22|15
1655752180000|2022-06-20 19:09:40|51.93|51.23|51.96|51.26|51.97|51.27|51.91|51.21|15
1655752190000|2022-06-20 19:09:50|51.95|51.25|51.96|51.26|51.98|51.28|51.95|51.25|10
1655752200000|2022-06-20 19:10:00|51.97|51.27|52.01|51.31|52.01|51.31|51.96|51.26|11
1655752210000|2022-06-20 19:10:10|51.99|51.29|52.05|51.35|52.05|51.35|51.99|51.29|9
1655752220000|2022-06-20 19:10:20|52.04|51.34|52.07|51.37|52.07|51.37|52.04|51.34|10
1655752230000|2022-06-20 19:10:30|52.06|51.36|52.06|51.36|52.08|51.38|52.06|51.36|12
1655752240000|2022-06-20 19:10:40|52.07|51.37|52.08|51.38|52.08|51.38|52.05|51.35|7
1655752250000|2022-06-20 19:10:50|52.07|51.37|52.07|51.37|52.08|51.38|52.05|51.35|7
1655752260000|2022-06-20 19:11:00|52.06|51.36|52.07|51.37|52.1|51.4|52.03|51.33|13
1655752270000|2022-06-20 19:11:10|52.06|51.36|51.99|51.29|52.06|51.36|51.98|51.28|17
1655752280000|2022-06-20 19:11:20|51.98|51.28|51.98|51.28|51.98|51.28|51.96|51.26|9
1655752290000|2022-06-20 19:11:30|51.97|51.27|52|51.3|52|51.3|51.95|51.25|15
1655752300000|2022-06-20 19:11:40|51.99|51.29|52|51.3|52|51.3|51.96|51.26|7
1655752310000|2022-06-20 19:11:50|51.99|51.29|51.94|51.24|51.99|51.29|51.93|51.23|18
1655752320000|2022-06-20 19:12:00|51.95|51.25|51.93|51.23|51.97|51.27|51.92|51.22|10
1655752330000|2022-06-20 19:12:10|51.94|51.24|51.97|51.27|51.99|51.29|51.94|51.24|5
1655752340000|2022-06-20 19:12:20|51.96|51.26|52.02|51.32|52.02|51.32|51.96|51.26|9
1655752350000|2022-06-20 19:12:30|52.01|51.31|52.01|51.31|52.04|51.34|52|51.3|14
1655752360000|2022-06-20 19:12:40|52.03|51.33|52|51.3|52.03|51.33|51.99|51.29|5
1655752370000|2022-06-20 19:12:50|52.01|51.31|52|51.3|52.01|51.31|52|51.3|6
1655752380000|2022-06-20 19:13:00|52.01|51.31|52|51.3|52.02|51.32|52|51.3|10
1655752390000|2022-06-20 19:13:10|52.01|51.31|52.01|51.31|52.01|51.31|52.01|51.31|1
1655752400000|2022-06-20 19:13:20|52|51.3|52.02|51.32|52.02|51.32|52|51.3|7
1655752410000|2022-06-20 19:13:30|52.03|51.33|52.05|51.35|52.05|51.35|52.02|51.32|5
1655752420000|2022-06-20 19:13:40|52.04|51.34|52.05|51.35|52.05|51.35|52.03|51.33|8
1655752430000|2022-06-20 19:13:50|52.06|51.36|52.08|51.38|52.08|51.38|52.05|51.35|15
1655752440000|2022-06-20 19:14:00|52.09|51.39|52.08|51.38|52.09|51.39|52.07|51.37|8
1655752450000|2022-06-20 19:14:10|52.09|51.39|52.16|51.46|52.17|51.47|52.09|51.39|11
1655752460000|2022-06-20 19:14:20|52.17|51.47|52.18|51.48|52.23|51.53|52.17|51.47|25
1655752470000|2022-06-20 19:14:30|52.17|51.47|52.18|51.48|52.19|51.49|52.17|51.47|10
1655752480000|2022-06-20 19:14:40|52.17|51.47|52.17|51.47|52.19|51.49|52.17|51.47|11
1655752490000|2022-06-20 19:14:50|52.18|51.48|52.2|51.5|52.2|51.5|52.18|51.48|3
1655752500000|2022-06-20 19:15:00|52.19|51.49|52.19|51.49|52.2|51.5|52.18|51.48|11
1655752510000|2022-06-20 19:15:10|52.2|51.5|52.17|51.47|52.2|51.5|52.17|51.47|8
1655752520000|2022-06-20 19:15:20|52.18|51.48|52.19|51.49|52.2|51.5|52.17|51.47|14
1655752530000|2022-06-20 19:15:30|52.18|51.48|52.17|51.47|52.19|51.49|52.16|51.46|8
1655752540000|2022-06-20 19:15:40|52.16|51.46|52.17|51.47|52.17|51.47|52.16|51.46|8
1655752550000|2022-06-20 19:15:50|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|2
1655752560000|2022-06-20 19:16:00|52.18|51.48|52.18|51.48|52.19|51.49|52.18|51.48|11
1655752570000|2022-06-20 19:16:10|52.19|51.49|52.19|51.49|52.19|51.49|52.17|51.47|6
1655752580000|2022-06-20 19:16:20|52.18|51.48|52.22|51.52|52.22|51.52|52.18|51.48|9
1655752590000|2022-06-20 19:16:30|52.2|51.5|52.23|51.53|52.23|51.53|52.2|51.5|9
1655752600000|2022-06-20 19:16:40|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|7
1655752610000|2022-06-20 19:16:50|52.25|51.55|52.32|51.62|52.33|51.63|52.25|51.55|18
1655752620000|2022-06-20 19:17:00|52.33|51.63|52.38|51.68|52.39|51.69|52.32|51.62|11
1655752630000|2022-06-20 19:17:10|52.37|51.67|52.38|51.68|52.38|51.68|52.37|51.67|14
1655752640000|2022-06-20 19:17:20|52.37|51.67|52.38|51.68|52.38|51.68|52.37|51.67|8
1655752650000|2022-06-20 19:17:30|52.37|51.67|52.37|51.67|52.37|51.67|52.35|51.65|9
1655752660000|2022-06-20 19:17:40|52.36|51.66|52.36|51.66|52.37|51.67|52.36|51.66|11
1655752670000|2022-06-20 19:17:50|52.37|51.67|52.38|51.68|52.42|51.72|52.37|51.67|13
1655752680000|2022-06-20 19:18:00|52.39|51.69|52.46|51.76|52.46|51.76|52.39|51.69|14
1655752690000|2022-06-20 19:18:10|52.45|51.75|52.47|51.77|52.48|51.78|52.42|51.72|19
1655752700000|2022-06-20 19:18:20|52.46|51.76|52.51|51.81|52.53|51.83|52.46|51.76|20
1655752710000|2022-06-20 19:18:30|52.48|51.78|52.47|51.77|52.5|51.8|52.47|51.77|9
1655752720000|2022-06-20 19:18:40|52.5|51.8|52.46|51.76|52.5|51.8|52.44|51.74|12
1655752730000|2022-06-20 19:18:50|52.45|51.75|52.44|51.74|52.46|51.76|52.42|51.72|18
1655752740000|2022-06-20 19:19:00|52.43|51.73|52.4|51.7|52.47|51.77|52.38|51.68|20
1655752750000|2022-06-20 19:19:10|52.41|51.71|52.38|51.68|52.42|51.72|52.35|51.65|22
1655752760000|2022-06-20 19:19:20|52.39|51.69|52.38|51.68|52.39|51.69|52.37|51.67|22
1655752770000|2022-06-20 19:19:30|52.37|51.67|52.4|51.7|52.4|51.7|52.36|51.66|16
1655752780000|2022-06-20 19:19:40|52.38|51.68|52.34|51.64|52.4|51.7|52.33|51.63|24
1655752790000|2022-06-20 19:19:50|52.35|51.65|52.33|51.63|52.35|51.65|52.32|51.62|23
1655752800000|2022-06-20 19:20:00|52.34|51.64|52.37|51.67|52.37|51.67|52.33|51.63|10
1655752810000|2022-06-20 19:20:10|52.38|51.68|52.39|51.69|52.43|51.73|52.37|51.67|18
1655752820000|2022-06-20 19:20:20|52.4|51.7|52.4|51.7|52.43|51.73|52.39|51.69|14
1655752830000|2022-06-20 19:20:30|52.41|51.71|52.39|51.69|52.41|51.71|52.38|51.68|11
1655752840000|2022-06-20 19:20:40|52.37|51.67|52.36|51.66|52.38|51.68|52.33|51.63|15
1655752850000|2022-06-20 19:20:50|52.39|51.69|52.37|51.67|52.39|51.69|52.34|51.64|11
1655752860000|2022-06-20 19:21:00|52.38|51.68|52.36|51.66|52.39|51.69|52.35|51.65|19
1655752870000|2022-06-20 19:21:10|52.37|51.67|52.46|51.76|52.46|51.76|52.36|51.66|11
1655752880000|2022-06-20 19:21:20|52.45|51.75|52.46|51.76|52.49|51.79|52.45|51.75|15
1655752890000|2022-06-20 19:21:30|52.47|51.77|52.46|51.76|52.48|51.78|52.44|51.74|11
1655752900000|2022-06-20 19:21:40|52.45|51.75|52.47|51.77|52.5|51.8|52.45|51.75|17
1655752910000|2022-06-20 19:21:50|52.48|51.78|52.5|51.8|52.52|51.82|52.47|51.77|17
1655752920000|2022-06-20 19:22:00|52.49|51.79|52.5|51.8|52.53|51.83|52.46|51.76|21
1655752930000|2022-06-20 19:22:10|52.47|51.77|52.46|51.76|52.49|51.79|52.45|51.75|11
1655752940000|2022-06-20 19:22:20|52.45|51.75|52.46|51.76|52.49|51.79|52.42|51.72|15
1655752950000|2022-06-20 19:22:30|52.47|51.77|52.44|51.74|52.5|51.8|52.44|51.74|11
1655752960000|2022-06-20 19:22:40|52.45|51.75|52.45|51.75|52.48|51.78|52.41|51.71|17
1655752970000|2022-06-20 19:22:50|52.46|51.76|52.43|51.73|52.46|51.76|52.42|51.72|10
1655752980000|2022-06-20 19:23:00|52.42|51.72|52.44|51.74|52.48|51.78|52.42|51.72|14
1655752990000|2022-06-20 19:23:10|52.41|51.71|52.43|51.73|52.45|51.75|52.4|51.7|15
1655753000000|2022-06-20 19:23:20|52.42|51.72|52.43|51.73|52.44|51.74|52.42|51.72|6
1655753010000|2022-06-20 19:23:30|52.44|51.74|52.42|51.72|52.44|51.74|52.4|51.7|9
1655753020000|2022-06-20 19:23:40|52.41|51.71|52.41|51.71|52.42|51.72|52.39|51.69|11
1655753030000|2022-06-20 19:23:50|52.4|51.7|52.41|51.71|52.43|51.73|52.4|51.7|11
1655753040000|2022-06-20 19:24:00|52.43|51.73|52.4|51.7|52.44|51.74|52.38|51.68|22
1655753050000|2022-06-20 19:24:10|52.41|51.71|52.39|51.69|52.42|51.72|52.36|51.66|14
1655753060000|2022-06-20 19:24:20|52.38|51.68|52.38|51.68|52.39|51.69|52.36|51.66|12
1655753070000|2022-06-20 19:24:30|52.37|51.67|52.36|51.66|52.4|51.7|52.36|51.66|15
1655753080000|2022-06-20 19:24:40|52.37|51.67|52.37|51.67|52.39|51.69|52.37|51.67|5
1655753090000|2022-06-20 19:24:50|52.36|51.66|52.3|51.6|52.36|51.66|52.29|51.59|11
1655753100000|2022-06-20 19:25:00|52.29|51.59|52.28|51.58|52.3|51.6|52.25|51.55|5
1655753110000|2022-06-20 19:25:10|52.25|51.55|52.21|51.51|52.27|51.57|52.21|51.51|14
1655753120000|2022-06-20 19:25:20|52.23|51.53|52.24|51.54|52.25|51.55|52.2|51.5|10
1655753130000|2022-06-20 19:25:30|52.23|51.53|52.23|51.53|52.25|51.55|52.21|51.51|9
1655753140000|2022-06-20 19:25:40|52.24|51.54|52.24|51.54|52.24|51.54|52.21|51.51|11
1655753150000|2022-06-20 19:25:50|52.23|51.53|52.21|51.51|52.23|51.53|52.19|51.49|8
1655753160000|2022-06-20 19:26:00|52.2|51.5|52.2|51.5|52.23|51.53|52.19|51.49|9
1655753170000|2022-06-20 19:26:10|52.19|51.49|52.18|51.48|52.2|51.5|52.17|51.47|6
1655753180000|2022-06-20 19:26:20|52.19|51.49|52.16|51.46|52.19|51.49|52.16|51.46|9
1655753190000|2022-06-20 19:26:30|52.17|51.47|52.13|51.43|52.17|51.47|52.13|51.43|11
1655753200000|2022-06-20 19:26:40|52.14|51.44|52.15|51.45|52.16|51.46|52.12|51.42|7
1655753210000|2022-06-20 19:26:50|52.16|51.46|52.18|51.48|52.18|51.48|52.16|51.46|3
1655753220000|2022-06-20 19:27:00|52.19|51.49|52.21|51.51|52.22|51.52|52.18|51.48|9
1655753230000|2022-06-20 19:27:10|52.22|51.52|52.31|51.61|52.32|51.62|52.22|51.52|12
1655753240000|2022-06-20 19:27:20|52.3|51.6|52.27|51.57|52.33|51.63|52.27|51.57|8
1655753250000|2022-06-20 19:27:30|52.28|51.58|52.24|51.54|52.28|51.58|52.22|51.52|10
1655753260000|2022-06-20 19:27:40|52.25|51.55|52.19|51.49|52.25|51.55|52.17|51.47|11
1655753270000|2022-06-20 19:27:50|52.18|51.48|52.19|51.49|52.19|51.49|52.17|51.47|3
1655753280000|2022-06-20 19:28:00|52.17|51.47|52.16|51.46|52.19|51.49|52.16|51.46|7
1655753290000|2022-06-20 19:28:10|52.17|51.47|52.17|51.47|52.18|51.48|52.16|51.46|10
1655753300000|2022-06-20 19:28:20|52.18|51.48|52.15|51.45|52.18|51.48|52.13|51.43|15
1655753310000|2022-06-20 19:28:30|52.14|51.44|52.16|51.46|52.17|51.47|52.11|51.41|8
1655753320000|2022-06-20 19:28:40|52.15|51.45|52.18|51.48|52.19|51.49|52.12|51.42|14
1655753330000|2022-06-20 19:28:50|52.19|51.49|52.19|51.49|52.21|51.51|52.17|51.47|16
1655753340000|2022-06-20 19:29:00|52.18|51.48|52.19|51.49|52.2|51.5|52.17|51.47|10
1655753350000|2022-06-20 19:29:10|52.18|51.48|52.19|51.49|52.2|51.5|52.18|51.48|10
1655753360000|2022-06-20 19:29:20|52.2|51.5|52.26|51.56|52.27|51.57|52.2|51.5|13
1655753370000|2022-06-20 19:29:30|52.27|51.57|52.23|51.53|52.27|51.57|52.21|51.51|16
1655753380000|2022-06-20 19:29:40|52.24|51.54|52.24|51.54|52.25|51.55|52.22|51.52|9
1655753390000|2022-06-20 19:29:50|52.22|51.52|52.21|51.51|52.25|51.55|52.19|51.49|14
1655753400000|2022-06-20 19:30:00|52.23|51.53|52.22|51.52|52.24|51.54|52.21|51.51|14
1655753410000|2022-06-20 19:30:10|52.21|51.51|52.22|51.52|52.22|51.52|52.2|51.5|6
1655753420000|2022-06-20 19:30:20|52.23|51.53|52.21|51.51|52.23|51.53|52.21|51.51|9
1655753430000|2022-06-20 19:30:30|52.22|51.52|52.24|51.54|52.25|51.55|52.2|51.5|16
1655753440000|2022-06-20 19:30:40|52.25|51.55|52.2|51.5|52.27|51.57|52.2|51.5|14
1655753450000|2022-06-20 19:30:50|52.19|51.49|52.16|51.46|52.19|51.49|52.13|51.43|16
1655753460000|2022-06-20 19:31:00|52.15|51.45|52.19|51.49|52.19|51.49|52.15|51.45|5
1655753470000|2022-06-20 19:31:10|52.18|51.48|52.18|51.48|52.18|51.48|52.16|51.46|8
1655753480000|2022-06-20 19:31:20|52.17|51.47|52.17|51.47|52.17|51.47|52.17|51.47|1
1655753490000|2022-06-20 19:31:30|52.16|51.46|52.18|51.48|52.18|51.48|52.16|51.46|5
1655753500000|2022-06-20 19:31:40|52.17|51.47|52.16|51.46|52.18|51.48|52.13|51.43|19
1655753510000|2022-06-20 19:31:50|52.13|51.43|52.13|51.43|52.17|51.47|52.1|51.4|16
1655753520000|2022-06-20 19:32:00|52.14|51.44|52.1|51.4|52.14|51.44|52.1|51.4|11
1655753530000|2022-06-20 19:32:10|52.13|51.43|52.15|51.45|52.15|51.45|52.13|51.43|2
1655753540000|2022-06-20 19:32:20|52.14|51.44|52.12|51.42|52.16|51.46|52.12|51.42|12
1655753550000|2022-06-20 19:32:30|52.13|51.43|52.13|51.43|52.16|51.46|52.13|51.43|12
1655753560000|2022-06-20 19:32:40|52.14|51.44|52.13|51.43|52.14|51.44|52.13|51.43|2
1655753570000|2022-06-20 19:32:50|52.12|51.42|52.13|51.43|52.15|51.45|52.12|51.42|8
1655753580000|2022-06-20 19:33:00|52.09|51.39|52.15|51.45|52.15|51.45|52.09|51.39|6
1655753590000|2022-06-20 19:33:10|52.14|51.44|52.14|51.44|52.15|51.45|52.13|51.43|5
1655753600000|2022-06-20 19:33:20|52.13|51.43|52.09|51.39|52.14|51.44|52.07|51.37|7
1655753610000|2022-06-20 19:33:30|52.08|51.38|52.08|51.38|52.1|51.4|52.08|51.38|7
1655753620000|2022-06-20 19:33:40|52.09|51.39|52.07|51.37|52.09|51.39|52.06|51.36|18
1655753630000|2022-06-20 19:33:50|52.06|51.36|52.09|51.39|52.09|51.39|52.06|51.36|8
1655753640000|2022-06-20 19:34:00|52.08|51.38|52.11|51.41|52.11|51.41|52.07|51.37|15
1655753650000|2022-06-20 19:34:10|52.1|51.4|52.1|51.4|52.11|51.41|52.09|51.39|9
1655753660000|2022-06-20 19:34:20|52.11|51.41|52.1|51.4|52.12|51.42|52.1|51.4|7
1655753670000|2022-06-20 19:34:30|52.11|51.41|52.12|51.42|52.13|51.43|52.08|51.38|9
1655753680000|2022-06-20 19:34:40|52.13|51.43|52.12|51.42|52.14|51.44|52.11|51.41|8
1655753690000|2022-06-20 19:34:50|52.11|51.41|52.11|51.41|52.13|51.43|52.1|51.4|8
1655753700000|2022-06-20 19:35:00|52.1|51.4|52.1|51.4|52.13|51.43|52.08|51.38|9
1655753710000|2022-06-20 19:35:10|52.11|51.41|52.09|51.39|52.12|51.42|52.09|51.39|7
1655753720000|2022-06-20 19:35:20|52.08|51.38|52.05|51.35|52.08|51.38|52.05|51.35|8
1655753730000|2022-06-20 19:35:30|52.06|51.36|52.12|51.42|52.12|51.42|52.01|51.31|17
1655753740000|2022-06-20 19:35:40|52.11|51.41|52.18|51.48|52.18|51.48|52.11|51.41|14
1655753750000|2022-06-20 19:35:50|52.19|51.49|52.23|51.53|52.24|51.54|52.19|51.49|16
1655753760000|2022-06-20 19:36:00|52.25|51.55|52.35|51.65|52.35|51.65|52.24|51.54|18
1655753770000|2022-06-20 19:36:10|52.33|51.63|52.34|51.64|52.35|51.65|52.3|51.6|14
1655753780000|2022-06-20 19:36:20|52.35|51.65|52.47|51.77|52.47|51.77|52.34|51.64|11
1655753790000|2022-06-20 19:36:30|52.49|51.79|52.44|51.74|52.52|51.82|52.44|51.74|14
1655753800000|2022-06-20 19:36:40|52.42|51.72|52.43|51.73|52.43|51.73|52.41|51.71|7
1655753810000|2022-06-20 19:36:50|52.42|51.72|52.42|51.72|52.43|51.73|52.4|51.7|17
1655753820000|2022-06-20 19:37:00|52.43|51.73|52.44|51.74|52.48|51.78|52.43|51.73|10
1655753830000|2022-06-20 19:37:10|52.45|51.75|52.43|51.73|52.46|51.76|52.42|51.72|14
1655753840000|2022-06-20 19:37:20|52.44|51.74|52.43|51.73|52.44|51.74|52.43|51.73|6
1655753850000|2022-06-20 19:37:30|52.42|51.72|52.44|51.74|52.45|51.75|52.42|51.72|8
1655753860000|2022-06-20 19:37:40|52.43|51.73|52.42|51.72|52.46|51.76|52.39|51.69|17
1655753870000|2022-06-20 19:37:50|52.37|51.67|52.4|51.7|52.42|51.72|52.37|51.67|7
1655753880000|2022-06-20 19:38:00|52.39|51.69|52.39|51.69|52.42|51.72|52.37|51.67|10
1655753890000|2022-06-20 19:38:10|52.36|51.66|52.39|51.69|52.39|51.69|52.36|51.66|8
1655753900000|2022-06-20 19:38:20|52.38|51.68|52.38|51.68|52.39|51.69|52.35|51.65|8
1655753910000|2022-06-20 19:38:30|52.39|51.69|52.46|51.76|52.46|51.76|52.38|51.68|13
1655753920000|2022-06-20 19:38:40|52.45|51.75|52.45|51.75|52.47|51.77|52.44|51.74|9
1655753930000|2022-06-20 19:38:50|52.46|51.76|52.46|51.76|52.46|51.76|52.45|51.75|5
1655753940000|2022-06-20 19:39:00|52.47|51.77|52.48|51.78|52.48|51.78|52.46|51.76|4
1655753950000|2022-06-20 19:39:10|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|2
1655753960000|2022-06-20 19:39:20|52.49|51.79|52.5|51.8|52.51|51.81|52.48|51.78|8
1655753970000|2022-06-20 19:39:30|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|7
1655753980000|2022-06-20 19:39:40|52.5|51.8|52.49|51.79|52.5|51.8|52.49|51.79|8
1655753990000|2022-06-20 19:39:50|52.5|51.8|52.48|51.78|52.5|51.8|52.47|51.77|12
1655754000000|2022-06-20 19:40:00|52.5|51.8|52.49|51.79|52.5|51.8|52.48|51.78|6
1655754010000|2022-06-20 19:40:10|52.48|51.78|52.47|51.77|52.49|51.79|52.45|51.75|6
1655754020000|2022-06-20 19:40:20|52.48|51.78|52.45|51.75|52.49|51.79|52.45|51.75|15
1655754030000|2022-06-20 19:40:30|52.46|51.76|52.5|51.8|52.5|51.8|52.46|51.76|8
1655754040000|2022-06-20 19:40:40|52.49|51.79|52.54|51.84|52.54|51.84|52.49|51.79|14
1655754050000|2022-06-20 19:40:50|52.55|51.85|52.53|51.83|52.56|51.86|52.51|51.81|13
1655754060000|2022-06-20 19:41:00|52.52|51.82|52.47|51.77|52.52|51.82|52.47|51.77|11
1655754070000|2022-06-20 19:41:10|52.46|51.76|52.48|51.78|52.49|51.79|52.44|51.74|9
1655754080000|2022-06-20 19:41:20|52.49|51.79|52.48|51.78|52.52|51.82|52.48|51.78|13
1655754090000|2022-06-20 19:41:30|52.52|51.82|52.5|51.8|52.52|51.82|52.47|51.77|21
1655754100000|2022-06-20 19:41:40|52.49|51.79|52.5|51.8|52.52|51.82|52.48|51.78|11
1655754110000|2022-06-20 19:41:50|52.49|51.79|52.5|51.8|52.51|51.81|52.47|51.77|11
1655754120000|2022-06-20 19:42:00|52.51|51.81|52.49|51.79|52.51|51.81|52.47|51.77|8
1655754130000|2022-06-20 19:42:10|52.48|51.78|52.49|51.79|52.49|51.79|52.46|51.76|6
1655754140000|2022-06-20 19:42:20|52.48|51.78|52.49|51.79|52.5|51.8|52.47|51.77|7
1655754150000|2022-06-20 19:42:30|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|5
1655754160000|2022-06-20 19:42:40|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|7
1655754170000|2022-06-20 19:42:50|52.48|51.78|52.49|51.79|52.49|51.79|52.47|51.77|6
1655754180000|2022-06-20 19:43:00|52.5|51.8|52.48|51.78|52.5|51.8|52.48|51.78|5
1655754190000|2022-06-20 19:43:10|52.49|51.79|52.5|51.8|52.5|51.8|52.49|51.79|6
1655754200000|2022-06-20 19:43:20|52.48|51.78|52.46|51.76|52.49|51.79|52.45|51.75|9
1655754210000|2022-06-20 19:43:30|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|6
1655754220000|2022-06-20 19:43:40|52.45|51.75|52.44|51.74|52.47|51.77|52.44|51.74|8
1655754230000|2022-06-20 19:43:50|52.46|51.76|52.46|51.76|52.46|51.76|52.44|51.74|7
1655754240000|2022-06-20 19:44:00|52.45|51.75|52.45|51.75|52.46|51.76|52.45|51.75|5
1655754250000|2022-06-20 19:44:10|52.46|51.76|52.45|51.75|52.46|51.76|52.44|51.74|6
1655754280000|2022-06-20 19:44:40|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|9
1655754290000|2022-06-20 19:44:50|52.44|51.74|52.48|51.78|52.48|51.78|52.44|51.74|4
1655754300000|2022-06-20 19:45:00|52.47|51.77|52.6|51.9|52.6|51.9|52.47|51.77|15
1655754310000|2022-06-20 19:45:10|52.61|51.91|52.67|51.97|52.7|52|52.61|51.91|19
1655754320000|2022-06-20 19:45:20|52.65|51.95|52.62|51.92|52.66|51.96|52.61|51.91|11
1655754330000|2022-06-20 19:45:30|52.63|51.93|52.66|51.96|52.67|51.97|52.63|51.93|12
1655754340000|2022-06-20 19:45:40|52.68|51.98|52.69|51.99|52.73|52.03|52.67|51.97|23
1655754350000|2022-06-20 19:45:50|52.68|51.98|52.68|51.98|52.72|52.02|52.67|51.97|17
1655754360000|2022-06-20 19:46:00|52.67|51.97|52.7|52|52.7|52|52.65|51.95|16
1655754370000|2022-06-20 19:46:10|52.68|51.98|52.68|51.98|52.69|51.99|52.68|51.98|7
1655754380000|2022-06-20 19:46:20|52.67|51.97|52.65|51.95|52.68|51.98|52.63|51.93|10
1655754390000|2022-06-20 19:46:30|52.64|51.94|52.65|51.95|52.65|51.95|52.61|51.91|17
1655754400000|2022-06-20 19:46:40|52.64|51.94|52.62|51.92|52.64|51.94|52.62|51.92|5
1655754410000|2022-06-20 19:46:50|52.64|51.94|52.63|51.93|52.65|51.95|52.61|51.91|14
1655754420000|2022-06-20 19:47:00|52.61|51.91|52.63|51.93|52.63|51.93|52.6|51.9|4
1655754430000|2022-06-20 19:47:10|52.64|51.94|52.6|51.9|52.64|51.94|52.57|51.87|15
1655754440000|2022-06-20 19:47:20|52.61|51.91|52.6|51.9|52.61|51.91|52.6|51.9|4
1655754450000|2022-06-20 19:47:30|52.61|51.91|52.6|51.9|52.61|51.91|52.58|51.88|10
1655754460000|2022-06-20 19:47:40|52.58|51.88|52.61|51.91|52.63|51.93|52.58|51.88|9
1655754470000|2022-06-20 19:47:50|52.62|51.92|52.67|51.97|52.68|51.98|52.62|51.92|8
1655754480000|2022-06-20 19:48:00|52.66|51.96|52.7|52|52.7|52|52.66|51.96|9
1655754490000|2022-06-20 19:48:10|52.73|52.03|52.75|52.05|52.77|52.07|52.68|51.98|17
1655754500000|2022-06-20 19:48:20|52.73|52.03|52.75|52.05|52.77|52.07|52.71|52.01|16
1655754510000|2022-06-20 19:48:30|52.74|52.04|52.75|52.05|52.75|52.05|52.72|52.02|10
1655754520000|2022-06-20 19:48:40|52.73|52.03|52.77|52.07|52.77|52.07|52.73|52.03|5
1655754530000|2022-06-20 19:48:50|52.75|52.05|52.73|52.03|52.77|52.07|52.71|52.01|16
1655754540000|2022-06-20 19:49:00|52.74|52.04|52.73|52.03|52.74|52.04|52.7|52|11
1655754550000|2022-06-20 19:49:10|52.72|52.02|52.69|51.99|52.73|52.03|52.66|51.96|12
1655754560000|2022-06-20 19:49:20|52.65|51.95|52.68|51.98|52.69|51.99|52.65|51.95|15
1655754570000|2022-06-20 19:49:30|52.67|51.97|52.66|51.96|52.67|51.97|52.64|51.94|9
1655754580000|2022-06-20 19:49:40|52.67|51.97|52.7|52|52.7|52|52.66|51.96|9
1655754590000|2022-06-20 19:49:50|52.67|51.97|52.67|51.97|52.68|51.98|52.66|51.96|11
1655754600000|2022-06-20 19:50:00|52.68|51.98|52.68|51.98|52.69|51.99|52.67|51.97|7
1655754610000|2022-06-20 19:50:10|52.67|51.97|52.62|51.92|52.67|51.97|52.61|51.91|11
1655754620000|2022-06-20 19:50:20|52.64|51.94|52.61|51.91|52.64|51.94|52.58|51.88|16
1655754630000|2022-06-20 19:50:30|52.6|51.9|52.62|51.92|52.62|51.92|52.6|51.9|3
1655754640000|2022-06-20 19:50:40|52.61|51.91|52.6|51.9|52.61|51.91|52.58|51.88|7
1655754650000|2022-06-20 19:50:50|52.61|51.91|52.59|51.89|52.61|51.91|52.59|51.89|9
1655754660000|2022-06-20 19:51:00|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|18
1655754670000|2022-06-20 19:51:10|52.6|51.9|52.64|51.94|52.66|51.96|52.59|51.89|11
1655754680000|2022-06-20 19:51:20|52.63|51.93|52.65|51.95|52.65|51.95|52.62|51.92|20
1655754690000|2022-06-20 19:51:30|52.64|51.94|52.61|51.91|52.64|51.94|52.6|51.9|7
1655754700000|2022-06-20 19:51:40|52.62|51.92|52.62|51.92|52.64|51.94|52.61|51.91|5
1655754710000|2022-06-20 19:51:50|52.61|51.91|52.63|51.93|52.64|51.94|52.59|51.89|7
1655754720000|2022-06-20 19:52:00|52.62|51.92|52.61|51.91|52.64|51.94|52.58|51.88|9
1655754730000|2022-06-20 19:52:10|52.63|51.93|52.64|51.94|52.64|51.94|52.58|51.88|12
1655754740000|2022-06-20 19:52:20|52.62|51.92|52.64|51.94|52.64|51.94|52.61|51.91|10
1655754750000|2022-06-20 19:52:30|52.57|51.87|52.6|51.9|52.62|51.92|52.57|51.87|7
1655754760000|2022-06-20 19:52:40|52.59|51.89|52.6|51.9|52.61|51.91|52.59|51.89|8
1655754770000|2022-06-20 19:52:50|52.59|51.89|52.64|51.94|52.64|51.94|52.59|51.89|15
1655754780000|2022-06-20 19:53:00|52.63|51.93|52.65|51.95|52.67|51.97|52.63|51.93|10
1655754790000|2022-06-20 19:53:10|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|18
1655754800000|2022-06-20 19:53:20|52.64|51.94|52.65|51.95|52.66|51.96|52.64|51.94|11
1655754810000|2022-06-20 19:53:30|52.64|51.94|52.65|51.95|52.65|51.95|52.62|51.92|8
1655754820000|2022-06-20 19:53:40|52.67|51.97|52.68|51.98|52.68|51.98|52.65|51.95|17
1655754830000|2022-06-20 19:53:50|52.67|51.97|52.65|51.95|52.68|51.98|52.63|51.93|6
1655754840000|2022-06-20 19:54:00|52.66|51.96|52.65|51.95|52.67|51.97|52.63|51.93|15
1655754850000|2022-06-20 19:54:10|52.66|51.96|52.64|51.94|52.67|51.97|52.6|51.9|17
1655754860000|2022-06-20 19:54:20|52.65|51.95|52.64|51.94|52.67|51.97|52.61|51.91|16
1655754870000|2022-06-20 19:54:30|52.65|51.95|52.63|51.93|52.65|51.95|52.63|51.93|7
1655754880000|2022-06-20 19:54:40|52.64|51.94|52.63|51.93|52.64|51.94|52.61|51.91|4
1655754890000|2022-06-20 19:54:50|52.62|51.92|52.65|51.95|52.65|51.95|52.62|51.92|8
1655754900000|2022-06-20 19:55:00|52.64|51.94|52.63|51.93|52.64|51.94|52.62|51.92|6
1655754910000|2022-06-20 19:55:10|52.64|51.94|52.62|51.92|52.64|51.94|52.62|51.92|6
1655754920000|2022-06-20 19:55:20|52.64|51.94|52.67|51.97|52.67|51.97|52.64|51.94|10
1655754930000|2022-06-20 19:55:30|52.66|51.96|52.68|51.98|52.69|51.99|52.65|51.95|5
1655754940000|2022-06-20 19:55:40|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|2
1655754950000|2022-06-20 19:55:50|52.66|51.96|52.69|51.99|52.7|52|52.66|51.96|11
1655754960000|2022-06-20 19:56:00|52.68|51.98|52.62|51.92|52.68|51.98|52.61|51.91|13
1655754970000|2022-06-20 19:56:10|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|4
1655754980000|2022-06-20 19:56:20|52.61|51.91|52.61|51.91|52.63|51.93|52.6|51.9|8
1655754990000|2022-06-20 19:56:30|52.58|51.88|52.58|51.88|52.61|51.91|52.55|51.85|12
1655755000000|2022-06-20 19:56:40|52.59|51.89|52.59|51.89|52.61|51.91|52.57|51.87|11
1655755010000|2022-06-20 19:56:50|52.62|51.92|52.59|51.89|52.62|51.92|52.58|51.88|5
1655755020000|2022-06-20 19:57:00|52.58|51.88|52.58|51.88|52.61|51.91|52.58|51.88|17
1655755030000|2022-06-20 19:57:10|52.59|51.89|52.59|51.89|52.6|51.9|52.59|51.89|3
1655755040000|2022-06-20 19:57:20|52.58|51.88|52.61|51.91|52.61|51.91|52.58|51.88|2
1655755050000|2022-06-20 19:57:30|52.62|51.92|52.61|51.91|52.62|51.92|52.6|51.9|8
1655755060000|2022-06-20 19:57:40|52.6|51.9|52.59|51.89|52.61|51.91|52.59|51.89|4
1655755070000|2022-06-20 19:57:50|52.6|51.9|52.6|51.9|52.6|51.9|52.59|51.89|3
1655755080000|2022-06-20 19:58:00|52.59|51.89|52.6|51.9|52.61|51.91|52.59|51.89|6
1655755090000|2022-06-20 19:58:10|52.61|51.91|52.61|51.91|52.61|51.91|52.61|51.91|1
1655755100000|2022-06-20 19:58:20|52.6|51.9|52.59|51.89|52.6|51.9|52.57|51.87|13
1655755110000|2022-06-20 19:58:30|52.6|51.9|52.58|51.88|52.6|51.9|52.57|51.87|7
1655755120000|2022-06-20 19:58:40|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|2
1655755130000|2022-06-20 19:58:50|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|3
1655755140000|2022-06-20 19:59:00|52.57|51.87|52.59|51.89|52.59|51.89|52.57|51.87|3
1655755150000|2022-06-20 19:59:10|52.58|51.88|52.61|51.91|52.61|51.91|52.57|51.87|7
1655755160000|2022-06-20 19:59:20|52.6|51.9|52.59|51.89|52.6|51.9|52.57|51.87|16
1655755170000|2022-06-20 19:59:30|52.58|51.88|52.57|51.87|52.61|51.91|52.55|51.85|19
1655755180000|2022-06-20 19:59:40|52.56|51.86|52.57|51.87|52.57|51.87|52.56|51.86|6
1655755190000|2022-06-20 19:59:50|52.56|51.86|52.57|51.87|52.58|51.88|52.56|51.86|12
1655755200000|2022-06-20 20:00:00|52.59|51.89|52.59|51.89|52.59|51.89|52.57|51.87|14
1655755210000|2022-06-20 20:00:10|52.58|51.88|52.66|51.96|52.66|51.96|52.57|51.87|18
1655755220000|2022-06-20 20:00:20|52.65|51.95|52.65|51.95|52.68|51.98|52.64|51.94|12
1655755230000|2022-06-20 20:00:30|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|6
1655755240000|2022-06-20 20:00:40|52.64|51.94|52.67|51.97|52.68|51.98|52.64|51.94|9
1655755250000|2022-06-20 20:00:50|52.66|51.96|52.68|51.98|52.69|51.99|52.66|51.96|14
1655755260000|2022-06-20 20:01:00|52.66|51.96|52.66|51.96|52.69|51.99|52.66|51.96|15
1655755270000|2022-06-20 20:01:10|52.65|51.95|52.65|51.95|52.68|51.98|52.65|51.95|10
1655755280000|2022-06-20 20:01:20|52.67|51.97|52.64|51.94|52.68|51.98|52.64|51.94|20
1655755290000|2022-06-20 20:01:30|52.65|51.95|52.57|51.87|52.65|51.95|52.54|51.84|17
1655755300000|2022-06-20 20:01:40|52.58|51.88|52.56|51.86|52.58|51.88|52.52|51.82|14
1655755310000|2022-06-20 20:01:50|52.55|51.85|52.51|51.81|52.56|51.86|52.48|51.78|20
1655755320000|2022-06-20 20:02:00|52.49|51.79|52.44|51.74|52.52|51.82|52.41|51.71|23
1655755330000|2022-06-20 20:02:10|52.43|51.73|52.42|51.72|52.44|51.74|52.4|51.7|12
1655755340000|2022-06-20 20:02:20|52.4|51.7|52.41|51.71|52.41|51.71|52.39|51.69|14
1655755350000|2022-06-20 20:02:30|52.42|51.72|52.42|51.72|52.42|51.72|52.41|51.71|9
1655755360000|2022-06-20 20:02:40|52.41|51.71|52.42|51.72|52.42|51.72|52.41|51.71|12
1655755370000|2022-06-20 20:02:50|52.43|51.73|52.42|51.72|52.43|51.73|52.38|51.68|18
1655755380000|2022-06-20 20:03:00|52.41|51.71|52.43|51.73|52.43|51.73|52.4|51.7|10
1655755390000|2022-06-20 20:03:10|52.42|51.72|52.43|51.73|52.43|51.73|52.41|51.71|7
1655755400000|2022-06-20 20:03:20|52.44|51.74|52.42|51.72|52.44|51.74|52.42|51.72|13
1655755410000|2022-06-20 20:03:30|52.46|51.76|52.46|51.76|52.48|51.78|52.45|51.75|12
1655755420000|2022-06-20 20:03:40|52.45|51.75|52.43|51.73|52.46|51.76|52.42|51.72|12
1655755430000|2022-06-20 20:03:50|52.44|51.74|52.42|51.72|52.44|51.74|52.38|51.68|17
1655755440000|2022-06-20 20:04:00|52.41|51.71|52.4|51.7|52.42|51.72|52.39|51.69|12
1655755450000|2022-06-20 20:04:10|52.38|51.68|52.4|51.7|52.44|51.74|52.37|51.67|13
1655755460000|2022-06-20 20:04:20|52.43|51.73|52.42|51.72|52.43|51.73|52.39|51.69|5
1655755470000|2022-06-20 20:04:30|52.38|51.68|52.41|51.71|52.42|51.72|52.38|51.68|10
1655755480000|2022-06-20 20:04:40|52.4|51.7|52.43|51.73|52.44|51.74|52.38|51.68|17
1655755490000|2022-06-20 20:04:50|52.44|51.74|52.55|51.85|52.55|51.85|52.43|51.73|21
1655755500000|2022-06-20 20:05:00|52.56|51.86|52.62|51.92|52.63|51.93|52.55|51.85|13
1655755510000|2022-06-20 20:05:10|52.63|51.93|52.57|51.87|52.63|51.93|52.57|51.87|13
1655755520000|2022-06-20 20:05:20|52.58|51.88|52.56|51.86|52.6|51.9|52.53|51.83|16
1655755530000|2022-06-20 20:05:30|52.57|51.87|52.52|51.82|52.57|51.87|52.52|51.82|15
1655755540000|2022-06-20 20:05:40|52.54|51.84|52.53|51.83|52.57|51.87|52.51|51.81|10
1655755550000|2022-06-20 20:05:50|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|2
1655755560000|2022-06-20 20:06:00|52.52|51.82|52.58|51.88|52.59|51.89|52.52|51.82|15
1655755570000|2022-06-20 20:06:10|52.57|51.87|52.57|51.87|52.57|51.87|52.57|51.87|1
1655755580000|2022-06-20 20:06:20|52.58|51.88|52.58|51.88|52.59|51.89|52.58|51.88|11
1655755590000|2022-06-20 20:06:30|52.59|51.89|52.6|51.9|52.62|51.92|52.59|51.89|6
1655755600000|2022-06-20 20:06:40|52.61|51.91|52.69|51.99|52.7|52|52.61|51.91|13
1655755610000|2022-06-20 20:06:50|52.7|52|52.71|52.01|52.71|52.01|52.7|52|4
1655755620000|2022-06-20 20:07:00|52.73|52.03|52.72|52.02|52.74|52.04|52.71|52.01|8
1655755630000|2022-06-20 20:07:10|52.73|52.03|52.75|52.05|52.75|52.05|52.71|52.01|14
1655755640000|2022-06-20 20:07:20|52.73|52.03|52.79|52.09|52.8|52.1|52.73|52.03|13
1655755650000|2022-06-20 20:07:30|52.82|52.12|52.81|52.11|52.82|52.12|52.78|52.08|15
1655755660000|2022-06-20 20:07:40|52.79|52.09|52.89|52.19|52.89|52.19|52.79|52.09|14
1655755670000|2022-06-20 20:07:50|52.87|52.17|52.88|52.18|52.9|52.2|52.86|52.16|18
1655755680000|2022-06-20 20:08:00|52.87|52.17|52.9|52.2|52.9|52.2|52.86|52.16|10
1655755690000|2022-06-20 20:08:10|52.89|52.19|52.9|52.2|52.9|52.2|52.88|52.18|4
1655755700000|2022-06-20 20:08:20|52.89|52.19|52.95|52.25|52.95|52.25|52.89|52.19|11
1655755710000|2022-06-20 20:08:30|52.94|52.24|52.96|52.26|52.98|52.28|52.9|52.2|14
1655755720000|2022-06-20 20:08:40|52.95|52.25|52.9|52.2|52.97|52.27|52.9|52.2|18
1655755730000|2022-06-20 20:08:50|52.89|52.19|52.88|52.18|52.93|52.23|52.87|52.17|21
1655755740000|2022-06-20 20:09:00|52.87|52.17|52.91|52.21|52.93|52.23|52.87|52.17|14
1655755750000|2022-06-20 20:09:10|52.9|52.2|52.9|52.2|52.91|52.21|52.9|52.2|3
1655755760000|2022-06-20 20:09:20|52.92|52.22|52.88|52.18|52.92|52.22|52.88|52.18|17
1655755770000|2022-06-20 20:09:30|52.89|52.19|52.89|52.19|52.94|52.24|52.87|52.17|18
1655755780000|2022-06-20 20:09:40|52.9|52.2|52.94|52.24|52.94|52.24|52.9|52.2|16
1655755790000|2022-06-20 20:09:50|52.93|52.23|52.93|52.23|52.94|52.24|52.93|52.23|7
1655755800000|2022-06-20 20:10:00|52.91|52.21|52.92|52.22|52.92|52.22|52.91|52.21|2
1655755810000|2022-06-20 20:10:10|52.93|52.23|52.99|52.29|52.99|52.29|52.93|52.23|13
1655755820000|2022-06-20 20:10:20|52.98|52.28|52.96|52.26|52.99|52.29|52.95|52.25|7
1655755830000|2022-06-20 20:10:30|52.97|52.27|52.97|52.27|52.98|52.28|52.96|52.26|15
1655755840000|2022-06-20 20:10:40|52.98|52.28|52.96|52.26|52.98|52.28|52.94|52.24|15
1655755850000|2022-06-20 20:10:50|52.97|52.27|52.95|52.25|52.97|52.27|52.91|52.21|12
1655755860000|2022-06-20 20:11:00|52.92|52.22|52.95|52.25|52.96|52.26|52.92|52.22|14
1655755870000|2022-06-20 20:11:10|52.96|52.26|52.94|52.24|52.97|52.27|52.94|52.24|11
1655755880000|2022-06-20 20:11:20|52.93|52.23|52.97|52.27|52.98|52.28|52.93|52.23|6
1655755890000|2022-06-20 20:11:30|52.96|52.26|53.01|52.31|53.01|52.31|52.96|52.26|8
1655755900000|2022-06-20 20:11:40|52.99|52.29|52.97|52.27|53.02|52.32|52.96|52.26|10
1655755910000|2022-06-20 20:11:50|52.98|52.28|52.98|52.28|52.98|52.28|52.97|52.27|7
1655755920000|2022-06-20 20:12:00|52.94|52.24|52.96|52.26|52.96|52.26|52.94|52.24|5
1655755930000|2022-06-20 20:12:10|52.97|52.27|52.99|52.29|53|52.3|52.97|52.27|4
1655755940000|2022-06-20 20:12:20|52.97|52.27|52.99|52.29|53|52.3|52.97|52.27|5
1655755950000|2022-06-20 20:12:30|52.98|52.28|53.05|52.35|53.06|52.36|52.98|52.28|12
1655755960000|2022-06-20 20:12:40|53.06|52.36|53.04|52.34|53.06|52.36|53.02|52.32|6
1655755970000|2022-06-20 20:12:50|53.01|52.31|53.04|52.34|53.05|52.35|53|52.3|14
1655755980000|2022-06-20 20:13:00|53.05|52.35|53.02|52.32|53.05|52.35|53|52.3|13
1655755990000|2022-06-20 20:13:10|52.99|52.29|53.01|52.31|53.04|52.34|52.99|52.29|11
1655756000000|2022-06-20 20:13:20|53.02|52.32|53.02|52.32|53.02|52.32|53.02|52.32|1
1655756010000|2022-06-20 20:13:30|53.03|52.33|53.13|52.43|53.13|52.43|53.03|52.33|12
1655756020000|2022-06-20 20:13:40|53.14|52.44|53.13|52.43|53.18|52.48|53.11|52.41|22
1655756030000|2022-06-20 20:13:50|53.12|52.42|53.13|52.43|53.15|52.45|53.11|52.41|9
1655756040000|2022-06-20 20:14:00|53.15|52.45|53.08|52.38|53.15|52.45|53.05|52.35|14
1655756050000|2022-06-20 20:14:10|53.07|52.37|53.14|52.44|53.14|52.44|53.04|52.34|17
1655756060000|2022-06-20 20:14:20|53.13|52.43|53.1|52.4|53.14|52.44|53.06|52.36|13
1655756070000|2022-06-20 20:14:30|53.11|52.41|53.11|52.41|53.11|52.41|53.08|52.38|12
1655756080000|2022-06-20 20:14:40|53.1|52.4|53.13|52.43|53.13|52.43|53.09|52.39|12
1655756090000|2022-06-20 20:14:50|53.11|52.41|53.12|52.42|53.15|52.45|53.1|52.4|15
1655756100000|2022-06-20 20:15:00|53.15|52.45|53.11|52.41|53.15|52.45|53.09|52.39|16
1655756110000|2022-06-20 20:15:10|53.12|52.42|53.12|52.42|53.12|52.42|53.1|52.4|13
1655756120000|2022-06-20 20:15:20|53.13|52.43|53.13|52.43|53.13|52.43|53.08|52.38|9
1655756130000|2022-06-20 20:15:30|53.14|52.44|53.11|52.41|53.15|52.45|53.11|52.41|12
1655756140000|2022-06-20 20:15:40|53.07|52.37|53.04|52.34|53.12|52.42|53.01|52.31|17
1655756150000|2022-06-20 20:15:50|53.03|52.33|53.03|52.33|53.04|52.34|53.02|52.32|11
1655756160000|2022-06-20 20:16:00|53.02|52.32|53.02|52.32|53.04|52.34|52.97|52.27|19
1655756170000|2022-06-20 20:16:10|53.03|52.33|53.06|52.36|53.06|52.36|53|52.3|12
1655756180000|2022-06-20 20:16:20|53.05|52.35|53.04|52.34|53.05|52.35|53.03|52.33|12
1655756190000|2022-06-20 20:16:30|53.06|52.36|53.03|52.33|53.06|52.36|52.98|52.28|13
1655756200000|2022-06-20 20:16:40|53.04|52.34|53.03|52.33|53.07|52.37|53.03|52.33|7
1655756210000|2022-06-20 20:16:50|53.04|52.34|53.04|52.34|53.04|52.34|53|52.3|5
1655756220000|2022-06-20 20:17:00|53.03|52.33|53.03|52.33|53.04|52.34|53.02|52.32|11
1655756230000|2022-06-20 20:17:10|53.01|52.31|53.07|52.37|53.07|52.37|53.01|52.31|8
1655756240000|2022-06-20 20:17:20|53.09|52.39|53.28|52.58|53.28|52.58|53.08|52.38|22
1655756250000|2022-06-20 20:17:30|53.3|52.6|53.27|52.57|53.31|52.61|53.27|52.57|14
1655756260000|2022-06-20 20:17:40|53.28|52.58|53.34|52.64|53.35|52.65|53.25|52.55|10
1655756270000|2022-06-20 20:17:50|53.33|52.63|53.31|52.61|53.36|52.66|53.3|52.6|20
1655756280000|2022-06-20 20:18:00|53.32|52.62|53.34|52.64|53.34|52.64|53.3|52.6|16
1655756290000|2022-06-20 20:18:10|53.33|52.63|53.29|52.59|53.36|52.66|53.27|52.57|26
1655756300000|2022-06-20 20:18:20|53.25|52.55|53.3|52.6|53.3|52.6|53.25|52.55|5
1655756310000|2022-06-20 20:18:30|53.28|52.58|53.32|52.62|53.32|52.62|53.28|52.58|16
1655756320000|2022-06-20 20:18:40|53.3|52.6|53.28|52.58|53.3|52.6|53.26|52.56|10
1655756330000|2022-06-20 20:18:50|53.29|52.59|53.29|52.59|53.29|52.59|53.27|52.57|8
1655756340000|2022-06-20 20:19:00|53.28|52.58|53.29|52.59|53.29|52.59|53.27|52.57|6
1655756350000|2022-06-20 20:19:10|53.31|52.61|53.31|52.61|53.33|52.63|53.29|52.59|11
1655756360000|2022-06-20 20:19:20|53.33|52.63|53.3|52.6|53.33|52.63|53.29|52.59|8
1655756370000|2022-06-20 20:19:30|53.29|52.59|53.28|52.58|53.29|52.59|53.26|52.56|7
1655756380000|2022-06-20 20:19:40|53.3|52.6|53.22|52.52|53.3|52.6|53.21|52.51|17
1655756390000|2022-06-20 20:19:50|53.23|52.53|53.22|52.52|53.25|52.55|53.21|52.51|11
1655756400000|2022-06-20 20:20:00|53.23|52.53|53.26|52.56|53.26|52.56|53.22|52.52|13
1655756410000|2022-06-20 20:20:10|53.25|52.55|53.24|52.54|53.25|52.55|53.24|52.54|8
1655756420000|2022-06-20 20:20:20|53.23|52.53|53.25|52.55|53.26|52.56|53.23|52.53|8
1655756430000|2022-06-20 20:20:30|53.24|52.54|53.25|52.55|53.25|52.55|53.21|52.51|12
1655756440000|2022-06-20 20:20:40|53.24|52.54|53.22|52.52|53.24|52.54|53.22|52.52|7
1655756450000|2022-06-20 20:20:50|53.23|52.53|53.24|52.54|53.24|52.54|53.22|52.52|11
1655756460000|2022-06-20 20:21:00|53.23|52.53|53.21|52.51|53.23|52.53|53.2|52.5|6
1655756470000|2022-06-20 20:21:10|53.22|52.52|53.22|52.52|53.22|52.52|53.22|52.52|1
1655756480000|2022-06-20 20:21:20|53.21|52.51|53.24|52.54|53.24|52.54|53.21|52.51|9
1655756490000|2022-06-20 20:21:30|53.23|52.53|53.23|52.53|53.24|52.54|53.23|52.53|5
1655756500000|2022-06-20 20:21:40|53.2|52.5|53.2|52.5|53.23|52.53|53.2|52.5|7
1655756510000|2022-06-20 20:21:50|53.21|52.51|53.18|52.48|53.21|52.51|53.18|52.48|9
1655756520000|2022-06-20 20:22:00|53.16|52.46|53.15|52.45|53.18|52.48|53.13|52.43|16
1655756530000|2022-06-20 20:22:10|53.14|52.44|53.15|52.45|53.15|52.45|53.14|52.44|6
1655756540000|2022-06-20 20:22:20|53.14|52.44|53.14|52.44|53.14|52.44|53.14|52.44|1
1655756550000|2022-06-20 20:22:30|53.13|52.43|53.15|52.45|53.17|52.47|53.13|52.43|19
1655756560000|2022-06-20 20:22:40|53.17|52.47|53.18|52.48|53.18|52.48|53.14|52.44|10
1655756570000|2022-06-20 20:22:50|53.19|52.49|53.18|52.48|53.19|52.49|53.17|52.47|8
1655756580000|2022-06-20 20:23:00|53.17|52.47|53.14|52.44|53.18|52.48|53.14|52.44|17
1655756590000|2022-06-20 20:23:10|53.15|52.45|53.13|52.43|53.16|52.46|53.12|52.42|10
1655756600000|2022-06-20 20:23:20|53.12|52.42|53.12|52.42|53.13|52.43|53.08|52.38|10
1655756610000|2022-06-20 20:23:30|53.14|52.44|53.12|52.42|53.14|52.44|53.12|52.42|5
1655756640000|2022-06-20 20:24:00|53.09|52.39|53.07|52.37|53.1|52.4|53.05|52.35|8
1655756650000|2022-06-20 20:24:10|53.06|52.36|53.07|52.37|53.09|52.39|53.03|52.33|14
1655756660000|2022-06-20 20:24:20|53.06|52.36|53.05|52.35|53.07|52.37|53.03|52.33|9
1655756670000|2022-06-20 20:24:30|53.06|52.36|53.06|52.36|53.06|52.36|53.02|52.32|10
1655756680000|2022-06-20 20:24:40|53.05|52.35|53.05|52.35|53.07|52.37|53.03|52.33|9
1655756690000|2022-06-20 20:24:50|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|2
1655756700000|2022-06-20 20:25:00|53.06|52.36|53.04|52.34|53.06|52.36|53.02|52.32|12
1655756710000|2022-06-20 20:25:10|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|6
1655756720000|2022-06-20 20:25:20|53.05|52.35|53.02|52.32|53.05|52.35|53.02|52.32|9
1655756730000|2022-06-20 20:25:30|53.01|52.31|52.89|52.19|53.02|52.32|52.89|52.19|16
1655756740000|2022-06-20 20:25:40|52.9|52.2|52.92|52.22|52.92|52.22|52.9|52.2|14
1655756750000|2022-06-20 20:25:50|52.91|52.21|52.93|52.23|52.93|52.23|52.9|52.2|11
1655756760000|2022-06-20 20:26:00|52.92|52.22|52.95|52.25|52.95|52.25|52.91|52.21|8
1655756770000|2022-06-20 20:26:10|52.96|52.26|52.92|52.22|52.96|52.26|52.9|52.2|11
1655756780000|2022-06-20 20:26:20|52.93|52.23|52.96|52.26|52.96|52.26|52.93|52.23|10
1655756790000|2022-06-20 20:26:30|52.98|52.28|52.98|52.28|52.99|52.29|52.96|52.26|6
1655756800000|2022-06-20 20:26:40|52.99|52.29|52.92|52.22|52.99|52.29|52.92|52.22|10
1655756810000|2022-06-20 20:26:50|52.93|52.23|52.91|52.21|52.93|52.23|52.88|52.18|6
1655756820000|2022-06-20 20:27:00|52.92|52.22|52.93|52.23|52.93|52.23|52.9|52.2|16
1655756830000|2022-06-20 20:27:10|52.92|52.22|52.95|52.25|52.96|52.26|52.92|52.22|12
1655756840000|2022-06-20 20:27:20|52.96|52.26|52.95|52.25|52.97|52.27|52.93|52.23|12
1655756850000|2022-06-20 20:27:30|52.96|52.26|52.96|52.26|52.97|52.27|52.95|52.25|5
1655756860000|2022-06-20 20:27:40|52.97|52.27|52.95|52.25|52.97|52.27|52.94|52.24|9
1655756870000|2022-06-20 20:27:50|52.94|52.24|52.97|52.27|53|52.3|52.94|52.24|10
1655756880000|2022-06-20 20:28:00|52.98|52.28|52.97|52.27|52.98|52.28|52.94|52.24|7
1655756890000|2022-06-20 20:28:10|52.98|52.28|52.97|52.27|52.98|52.28|52.95|52.25|6
1655756900000|2022-06-20 20:28:20|52.96|52.26|52.97|52.27|52.97|52.27|52.96|52.26|2
1655756910000|2022-06-20 20:28:30|52.96|52.26|52.99|52.29|53|52.3|52.96|52.26|7
1655756920000|2022-06-20 20:28:40|53|52.3|53.01|52.31|53.03|52.33|53|52.3|8
1655756930000|2022-06-20 20:28:50|53.03|52.33|53.02|52.32|53.03|52.33|53.01|52.31|4
1655756940000|2022-06-20 20:29:00|53.03|52.33|53.05|52.35|53.05|52.35|53.03|52.33|4
1655756950000|2022-06-20 20:29:10|53.06|52.36|53.03|52.33|53.06|52.36|53.03|52.33|6
1655756960000|2022-06-20 20:29:20|53.04|52.34|53.02|52.32|53.05|52.35|53.01|52.31|10
1655756970000|2022-06-20 20:29:30|53.03|52.33|53.04|52.34|53.04|52.34|53.03|52.33|6
1655756980000|2022-06-20 20:29:40|53.05|52.35|53.06|52.36|53.09|52.39|53.05|52.35|12
1655756990000|2022-06-20 20:29:50|53.05|52.35|53.06|52.36|53.09|52.39|53.05|52.35|12
1655757000000|2022-06-20 20:30:00|53.03|52.33|53.06|52.36|53.06|52.36|53.03|52.33|11
1655757010000|2022-06-20 20:30:10|53.07|52.37|53.07|52.37|53.09|52.39|53.05|52.35|10
1655757020000|2022-06-20 20:30:20|53.08|52.38|53.05|52.35|53.09|52.39|53.01|52.31|23
1655757030000|2022-06-20 20:30:30|53.04|52.34|53.03|52.33|53.06|52.36|53.02|52.32|11
1655757040000|2022-06-20 20:30:40|53.04|52.34|53.05|52.35|53.06|52.36|53.04|52.34|8
1655757050000|2022-06-20 20:30:50|53.06|52.36|53.05|52.35|53.06|52.36|53.03|52.33|12
1655757060000|2022-06-20 20:31:00|53.04|52.34|52.91|52.21|53.06|52.36|52.91|52.21|19
1655757070000|2022-06-20 20:31:10|52.89|52.19|53|52.3|53|52.3|52.89|52.19|10
1655757080000|2022-06-20 20:31:20|53.01|52.31|53.03|52.33|53.03|52.33|53|52.3|7
1655757090000|2022-06-20 20:31:30|53.02|52.32|53.04|52.34|53.07|52.37|53.02|52.32|12
1655757100000|2022-06-20 20:31:40|53.05|52.35|53.05|52.35|53.05|52.35|53.04|52.34|7
1655757110000|2022-06-20 20:31:50|53.04|52.34|53.07|52.37|53.07|52.37|53.04|52.34|13
1655757120000|2022-06-20 20:32:00|53.06|52.36|53.07|52.37|53.09|52.39|53.04|52.34|18
1655757130000|2022-06-20 20:32:10|53.08|52.38|53.08|52.38|53.08|52.38|53.07|52.37|5
1655757140000|2022-06-20 20:32:20|53.07|52.37|53.06|52.36|53.07|52.37|53.04|52.34|6
1655757150000|2022-06-20 20:32:30|53.07|52.37|53.07|52.37|53.07|52.37|53.04|52.34|6
1655757160000|2022-06-20 20:32:40|53.06|52.36|53.06|52.36|53.07|52.37|53.06|52.36|11
1655757170000|2022-06-20 20:32:50|53.05|52.35|53|52.3|53.05|52.35|52.99|52.29|10
1655757180000|2022-06-20 20:33:00|53.01|52.31|53.02|52.32|53.03|52.33|52.99|52.29|14
1655757190000|2022-06-20 20:33:10|53.03|52.33|53.02|52.32|53.03|52.33|53.02|52.32|2
1655757200000|2022-06-20 20:33:20|53.03|52.33|53.03|52.33|53.03|52.33|53.02|52.32|3
1655757210000|2022-06-20 20:33:30|53.02|52.32|53.02|52.32|53.03|52.33|53.01|52.31|12
1655757220000|2022-06-20 20:33:40|53.01|52.31|53.02|52.32|53.03|52.33|52.98|52.28|10
1655757230000|2022-06-20 20:33:50|53.03|52.33|53.03|52.33|53.04|52.34|53.01|52.31|13
1655757240000|2022-06-20 20:34:00|53.02|52.32|53.03|52.33|53.03|52.33|53.01|52.31|9
1655757250000|2022-06-20 20:34:10|53.02|52.32|53.03|52.33|53.03|52.33|53.01|52.31|8
1655757260000|2022-06-20 20:34:20|53.02|52.32|53.03|52.33|53.03|52.33|53.01|52.31|9
1655757270000|2022-06-20 20:34:30|53.04|52.34|53.12|52.42|53.12|52.42|53.03|52.33|22
1655757280000|2022-06-20 20:34:40|53.11|52.41|53.09|52.39|53.11|52.41|53.07|52.37|7
1655757290000|2022-06-20 20:34:50|53.1|52.4|53.06|52.36|53.1|52.4|53.03|52.33|10
1655757300000|2022-06-20 20:35:00|53.05|52.35|53.05|52.35|53.06|52.36|53.02|52.32|5
1655757310000|2022-06-20 20:35:10|53.06|52.36|53.07|52.37|53.07|52.37|53.05|52.35|11
1655757320000|2022-06-20 20:35:20|53.03|52.33|53.07|52.37|53.07|52.37|53.03|52.33|11
1655757330000|2022-06-20 20:35:30|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|6
1655757340000|2022-06-20 20:35:40|53.02|52.32|53|52.3|53.05|52.35|52.99|52.29|12
1655757350000|2022-06-20 20:35:50|53.01|52.31|53|52.3|53.01|52.31|53|52.3|2
1655757360000|2022-06-20 20:36:00|52.99|52.29|53.02|52.32|53.02|52.32|52.98|52.28|8
1655757370000|2022-06-20 20:36:10|53.03|52.33|53.05|52.35|53.07|52.37|53.03|52.33|8
1655757380000|2022-06-20 20:36:20|53.06|52.36|53.06|52.36|53.06|52.36|53.06|52.36|1
1655757390000|2022-06-20 20:36:30|53.05|52.35|53.07|52.37|53.08|52.38|53.05|52.35|9
1655757400000|2022-06-20 20:36:40|53.06|52.36|53.08|52.38|53.09|52.39|53.06|52.36|13
1655757410000|2022-06-20 20:36:50|53.07|52.37|53.07|52.37|53.08|52.38|53.07|52.37|3
1655757420000|2022-06-20 20:37:00|53.08|52.38|53.13|52.43|53.14|52.44|53.07|52.37|12
1655757430000|2022-06-20 20:37:10|53.12|52.42|53.14|52.44|53.15|52.45|53.11|52.41|13
1655757440000|2022-06-20 20:37:20|53.15|52.45|53.07|52.37|53.15|52.45|53.02|52.32|13
1655757450000|2022-06-20 20:37:30|53.03|52.33|53.07|52.37|53.07|52.37|53.03|52.33|10
1655757460000|2022-06-20 20:37:40|53.05|52.35|53.05|52.35|53.07|52.37|53.04|52.34|11
1655757470000|2022-06-20 20:37:50|53.04|52.34|53.06|52.36|53.08|52.38|53.04|52.34|10
1655757480000|2022-06-20 20:38:00|53.05|52.35|53.09|52.39|53.09|52.39|53.05|52.35|9
1655757490000|2022-06-20 20:38:10|53.1|52.4|53.16|52.46|53.16|52.46|53.1|52.4|13
1655757500000|2022-06-20 20:38:20|53.17|52.47|53.17|52.47|53.18|52.48|53.14|52.44|15
1655757510000|2022-06-20 20:38:30|53.18|52.48|53.21|52.51|53.21|52.51|53.17|52.47|15
1655757520000|2022-06-20 20:38:40|53.2|52.5|53.2|52.5|53.21|52.51|53.17|52.47|12
1655757530000|2022-06-20 20:38:50|53.21|52.51|53.17|52.47|53.22|52.52|53.16|52.46|19
1655757540000|2022-06-20 20:39:00|53.18|52.48|53.15|52.45|53.18|52.48|53.13|52.43|14
1655757550000|2022-06-20 20:39:10|53.16|52.46|53.19|52.49|53.19|52.49|53.14|52.44|12
1655757560000|2022-06-20 20:39:20|53.2|52.5|53.2|52.5|53.24|52.54|53.19|52.49|15
1655757570000|2022-06-20 20:39:30|53.23|52.53|53.16|52.46|53.23|52.53|53.13|52.43|17
1655757580000|2022-06-20 20:39:40|53.15|52.45|53.16|52.46|53.18|52.48|53.14|52.44|13
1655757590000|2022-06-20 20:39:50|53.15|52.45|53.19|52.49|53.19|52.49|53.15|52.45|8
1655757600000|2022-06-20 20:40:00|53.17|52.47|53.11|52.41|53.19|52.49|53.11|52.41|19
1655757610000|2022-06-20 20:40:10|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|4
1655757620000|2022-06-20 20:40:20|53.13|52.43|53.14|52.44|53.14|52.44|53.13|52.43|4
1655757630000|2022-06-20 20:40:30|53.15|52.45|53.15|52.45|53.16|52.46|53.13|52.43|14
1655757640000|2022-06-20 20:40:40|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|7
1655757650000|2022-06-20 20:40:50|53.15|52.45|53.15|52.45|53.16|52.46|53.14|52.44|6
1655757660000|2022-06-20 20:41:00|53.17|52.47|53.14|52.44|53.17|52.47|53.13|52.43|9
1655757670000|2022-06-20 20:41:10|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|3
1655757680000|2022-06-20 20:41:20|53.14|52.44|53.1|52.4|53.15|52.45|53.07|52.37|6
1655757690000|2022-06-20 20:41:30|53.09|52.39|53.09|52.39|53.1|52.4|53.09|52.39|5
1655757700000|2022-06-20 20:41:40|53.1|52.4|53.09|52.39|53.11|52.41|53.08|52.38|10
1655757710000|2022-06-20 20:41:50|53.08|52.38|53.1|52.4|53.12|52.42|53.08|52.38|11
1655757720000|2022-06-20 20:42:00|53.09|52.39|53.06|52.36|53.09|52.39|53.06|52.36|5
1655757730000|2022-06-20 20:42:10|53.07|52.37|53.09|52.39|53.09|52.39|53.06|52.36|8
1655757740000|2022-06-20 20:42:20|53.08|52.38|53.06|52.36|53.09|52.39|53.06|52.36|12
1655757750000|2022-06-20 20:42:30|53.07|52.37|53.06|52.36|53.07|52.37|53.05|52.35|6
1655757760000|2022-06-20 20:42:40|53.07|52.37|53.05|52.35|53.08|52.38|53.04|52.34|4
1655757770000|2022-06-20 20:42:50|53.04|52.34|53.08|52.38|53.08|52.38|53.03|52.33|7
1655757780000|2022-06-20 20:43:00|53.07|52.37|53.07|52.37|53.07|52.37|53.06|52.36|3
1655757790000|2022-06-20 20:43:10|53.09|52.39|53.05|52.35|53.09|52.39|53.05|52.35|6
1655757800000|2022-06-20 20:43:20|53.06|52.36|53.05|52.35|53.1|52.4|53.05|52.35|8
1655757810000|2022-06-20 20:43:30|53.07|52.37|53.09|52.39|53.09|52.39|53.05|52.35|7
1655757820000|2022-06-20 20:43:40|53.08|52.38|53.09|52.39|53.09|52.39|53.06|52.36|4
1655757830000|2022-06-20 20:43:50|53.08|52.38|53.08|52.38|53.1|52.4|53.08|52.38|4
1655757840000|2022-06-20 20:44:00|53.06|52.36|53.08|52.38|53.1|52.4|53.05|52.35|12
1655757850000|2022-06-20 20:44:10|53.09|52.39|53.07|52.37|53.09|52.39|53.04|52.34|4
1655757860000|2022-06-20 20:44:20|53.06|52.36|53.06|52.36|53.08|52.38|53.06|52.36|3
1655757870000|2022-06-20 20:44:30|53.05|52.35|53.08|52.38|53.08|52.38|53.05|52.35|8
1655757880000|2022-06-20 20:44:40|53.07|52.37|53.09|52.39|53.1|52.4|53.07|52.37|7
1655757890000|2022-06-20 20:44:50|53.08|52.38|53.08|52.38|53.09|52.39|53.08|52.38|9
1655757900000|2022-06-20 20:45:00|53.07|52.37|53.11|52.41|53.11|52.41|53.07|52.37|7
1655757910000|2022-06-20 20:45:10|53.1|52.4|53.09|52.39|53.1|52.4|53.06|52.36|12
1655757920000|2022-06-20 20:45:20|53.08|52.38|53.12|52.42|53.12|52.42|53.08|52.38|3
1655757930000|2022-06-20 20:45:30|53.11|52.41|53.1|52.4|53.13|52.43|53.07|52.37|13
1655757940000|2022-06-20 20:45:40|53.06|52.36|53.09|52.39|53.11|52.41|53.06|52.36|11
1655757950000|2022-06-20 20:45:50|53.1|52.4|53.07|52.37|53.1|52.4|53.07|52.37|16
1655757960000|2022-06-20 20:46:00|53.08|52.38|53.03|52.33|53.08|52.38|53.03|52.33|11
1655757970000|2022-06-20 20:46:10|53.02|52.32|52.99|52.29|53.03|52.33|52.99|52.29|15
1655757980000|2022-06-20 20:46:20|53.01|52.31|52.91|52.21|53.02|52.32|52.89|52.19|23
1655757990000|2022-06-20 20:46:30|52.92|52.22|52.92|52.22|52.94|52.24|52.89|52.19|20
1655758000000|2022-06-20 20:46:40|52.93|52.23|52.89|52.19|52.95|52.25|52.86|52.16|23
1655758010000|2022-06-20 20:46:50|52.9|52.2|52.98|52.28|52.99|52.29|52.88|52.18|18
1655758020000|2022-06-20 20:47:00|52.97|52.27|52.93|52.23|52.99|52.29|52.93|52.23|22
1655758030000|2022-06-20 20:47:10|52.94|52.24|52.92|52.22|52.97|52.27|52.9|52.2|20
1655758040000|2022-06-20 20:47:20|52.91|52.21|52.92|52.22|52.93|52.23|52.91|52.21|10
1655758050000|2022-06-20 20:47:30|52.93|52.23|52.93|52.23|52.96|52.26|52.93|52.23|3
1655758060000|2022-06-20 20:47:40|52.92|52.22|52.93|52.23|52.93|52.23|52.92|52.22|2
1655758070000|2022-06-20 20:47:50|52.92|52.22|52.92|52.22|52.94|52.24|52.91|52.21|11
1655758080000|2022-06-20 20:48:00|52.91|52.21|52.96|52.26|52.96|52.26|52.91|52.21|4
1655758090000|2022-06-20 20:48:10|52.95|52.25|52.94|52.24|52.96|52.26|52.92|52.22|13
1655758100000|2022-06-20 20:48:20|52.91|52.21|52.94|52.24|52.94|52.24|52.91|52.21|8
1655758110000|2022-06-20 20:48:30|52.93|52.23|52.96|52.26|52.96|52.26|52.91|52.21|15
1655758120000|2022-06-20 20:48:40|52.98|52.28|52.96|52.26|52.98|52.28|52.95|52.25|4
1655758130000|2022-06-20 20:48:50|52.95|52.25|52.93|52.23|52.96|52.26|52.92|52.22|13
1655758140000|2022-06-20 20:49:00|52.92|52.22|52.92|52.22|52.93|52.23|52.92|52.22|3
1655758150000|2022-06-20 20:49:10|52.93|52.23|52.88|52.18|52.93|52.23|52.88|52.18|8
1655758160000|2022-06-20 20:49:20|52.93|52.23|52.92|52.22|52.93|52.23|52.91|52.21|6
1655758170000|2022-06-20 20:49:30|52.91|52.21|52.92|52.22|52.92|52.22|52.88|52.18|7
1655758180000|2022-06-20 20:49:40|52.89|52.19|52.91|52.21|52.93|52.23|52.89|52.19|4
1655758190000|2022-06-20 20:49:50|52.92|52.22|52.92|52.22|52.92|52.22|52.91|52.21|5
1655758220000|2022-06-20 20:50:20|52.91|52.21|52.93|52.23|52.93|52.23|52.91|52.21|5
1655758230000|2022-06-20 20:50:30|52.94|52.24|52.93|52.23|52.94|52.24|52.93|52.23|2
1655758240000|2022-06-20 20:50:40|52.92|52.22|52.92|52.22|52.93|52.23|52.92|52.22|3
1655758250000|2022-06-20 20:50:50|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|2
1655758260000|2022-06-20 20:51:00|52.91|52.21|52.92|52.22|52.93|52.23|52.91|52.21|7
1655758270000|2022-06-20 20:51:10|52.91|52.21|52.89|52.19|52.92|52.22|52.89|52.19|8
1655758280000|2022-06-20 20:51:20|52.91|52.21|52.92|52.22|52.92|52.22|52.89|52.19|10
1655758290000|2022-06-20 20:51:30|52.89|52.19|52.92|52.22|52.92|52.22|52.89|52.19|4
1655758300000|2022-06-20 20:51:40|52.89|52.19|52.89|52.19|52.92|52.22|52.88|52.18|11
1655758310000|2022-06-20 20:51:50|52.9|52.2|52.88|52.18|52.9|52.2|52.88|52.18|6
1655758320000|2022-06-20 20:52:00|52.87|52.17|52.88|52.18|52.9|52.2|52.87|52.17|5
1655758330000|2022-06-20 20:52:10|52.89|52.19|52.91|52.21|52.92|52.22|52.89|52.19|3
1655758340000|2022-06-20 20:52:20|52.93|52.23|52.94|52.24|52.96|52.26|52.93|52.23|10
1655758350000|2022-06-20 20:52:30|52.96|52.26|52.99|52.29|53.02|52.32|52.94|52.24|15
1655758360000|2022-06-20 20:52:40|53|52.3|53.05|52.35|53.05|52.35|53|52.3|9
1655758370000|2022-06-20 20:52:50|53.07|52.37|53.08|52.38|53.09|52.39|53.04|52.34|16
1655758380000|2022-06-20 20:53:00|53.09|52.39|53.13|52.43|53.17|52.47|53.09|52.39|13
1655758390000|2022-06-20 20:53:10|53.15|52.45|53.16|52.46|53.16|52.46|53.13|52.43|15
1655758400000|2022-06-20 20:53:20|53.15|52.45|53.15|52.45|53.19|52.49|53.15|52.45|14
1655758410000|2022-06-20 20:53:30|53.16|52.46|53.14|52.44|53.17|52.47|53.14|52.44|10
1655758420000|2022-06-20 20:53:40|53.15|52.45|53.28|52.58|53.29|52.59|53.15|52.45|24
1655758430000|2022-06-20 20:53:50|53.29|52.59|53.27|52.57|53.29|52.59|53.22|52.52|20
1655758440000|2022-06-20 20:54:00|53.28|52.58|53.3|52.6|53.31|52.61|53.25|52.55|18
1655758450000|2022-06-20 20:54:10|53.31|52.61|53.3|52.6|53.32|52.62|53.22|52.52|24
1655758460000|2022-06-20 20:54:20|53.27|52.57|53.21|52.51|53.3|52.6|53.19|52.49|18
1655758470000|2022-06-20 20:54:30|53.22|52.52|53.22|52.52|53.22|52.52|53.18|52.48|11
1655758480000|2022-06-20 20:54:40|53.2|52.5|53.3|52.6|53.3|52.6|53.2|52.5|10
1655758490000|2022-06-20 20:54:50|53.32|52.62|53.28|52.58|53.35|52.65|53.28|52.58|14
1655758500000|2022-06-20 20:55:00|53.29|52.59|53.2|52.5|53.29|52.59|53.18|52.48|20
1655758510000|2022-06-20 20:55:10|53.19|52.49|53.22|52.52|53.22|52.52|53.16|52.46|14
1655758520000|2022-06-20 20:55:20|53.2|52.5|53.22|52.52|53.22|52.52|53.2|52.5|10
1655758530000|2022-06-20 20:55:30|53.23|52.53|53.24|52.54|53.26|52.56|53.21|52.51|19
1655758540000|2022-06-20 20:55:40|53.25|52.55|53.3|52.6|53.3|52.6|53.25|52.55|11
1655758550000|2022-06-20 20:55:50|53.31|52.61|53.33|52.63|53.33|52.63|53.3|52.6|10
1655758560000|2022-06-20 20:56:00|53.32|52.62|53.32|52.62|53.34|52.64|53.29|52.59|11
1655758570000|2022-06-20 20:56:10|53.33|52.63|53.32|52.62|53.35|52.65|53.28|52.58|10
1655758580000|2022-06-20 20:56:20|53.31|52.61|53.32|52.62|53.33|52.63|53.3|52.6|21
1655758590000|2022-06-20 20:56:30|53.31|52.61|53.27|52.57|53.33|52.63|53.27|52.57|18
1655758600000|2022-06-20 20:56:40|53.25|52.55|53.29|52.59|53.29|52.59|53.25|52.55|11
1655758610000|2022-06-20 20:56:50|53.28|52.58|53.3|52.6|53.3|52.6|53.27|52.57|5
1655758620000|2022-06-20 20:57:00|53.31|52.61|53.27|52.57|53.31|52.61|53.26|52.56|21
1655758630000|2022-06-20 20:57:10|53.23|52.53|53.21|52.51|53.27|52.57|53.21|52.51|22
1655758640000|2022-06-20 20:57:20|53.22|52.52|53.23|52.53|53.24|52.54|53.19|52.49|13
1655758650000|2022-06-20 20:57:30|53.22|52.52|53.19|52.49|53.23|52.53|53.16|52.46|14
1655758660000|2022-06-20 20:57:40|53.2|52.5|53.17|52.47|53.2|52.5|53.12|52.42|18
1655758670000|2022-06-20 20:57:50|53.16|52.46|53.15|52.45|53.18|52.48|53.12|52.42|15
1655758680000|2022-06-20 20:58:00|53.16|52.46|53.16|52.46|53.19|52.49|53.14|52.44|18
1655758690000|2022-06-20 20:58:10|53.15|52.45|53.16|52.46|53.16|52.46|53.11|52.41|17
1655758700000|2022-06-20 20:58:20|53.17|52.47|53.16|52.46|53.18|52.48|53.15|52.45|6
1655758710000|2022-06-20 20:58:30|53.17|52.47|53.15|52.45|53.17|52.47|53.13|52.43|13
1655758720000|2022-06-20 20:58:40|53.16|52.46|53.16|52.46|53.17|52.47|53.12|52.42|8
1655758730000|2022-06-20 20:58:50|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|4
1655758740000|2022-06-20 20:59:00|53.12|52.42|53.18|52.48|53.18|52.48|53.11|52.41|15
1655758750000|2022-06-20 20:59:10|53.14|52.44|53.16|52.46|53.18|52.48|53.14|52.44|18
1655758760000|2022-06-20 20:59:20|53.15|52.45|53.16|52.46|53.16|52.46|53.12|52.42|11
1655758770000|2022-06-20 20:59:30|53.15|52.45|53.14|52.44|53.15|52.45|53.13|52.43|12
1655758780000|2022-06-20 20:59:40|53.15|52.45|53.13|52.43|53.15|52.45|53.13|52.43|7
1655758790000|2022-06-20 20:59:50|53.14|52.44|53.14|52.44|53.15|52.45|53.13|52.43|10
1655758800000|2022-06-20 21:00:00|53.13|52.43|53.13|52.43|53.14|52.44|53.13|52.43|7
1655758810000|2022-06-20 21:00:10|53.14|52.44|53.14|52.44|53.15|52.45|53.13|52.43|9
1655758820000|2022-06-20 21:00:20|53.15|52.45|53.17|52.47|53.17|52.47|53.15|52.45|7
1655758830000|2022-06-20 21:00:30|53.16|52.46|53.19|52.49|53.2|52.5|53.16|52.46|6
1655758840000|2022-06-20 21:00:40|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|3
1655758850000|2022-06-20 21:00:50|53.17|52.47|53.18|52.48|53.18|52.48|53.16|52.46|9
1655758860000|2022-06-20 21:01:00|53.17|52.47|53.16|52.46|53.18|52.48|53.16|52.46|12
1655758870000|2022-06-20 21:01:10|53.17|52.47|53.16|52.46|53.18|52.48|53.15|52.45|18
1655758880000|2022-06-20 21:01:20|53.17|52.47|53.16|52.46|53.17|52.47|53.15|52.45|10
1655758890000|2022-06-20 21:01:30|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|12
1655758900000|2022-06-20 21:01:40|53.2|52.5|53.2|52.5|53.22|52.52|53.19|52.49|9
1655758910000|2022-06-20 21:01:50|53.21|52.51|53.21|52.51|53.21|52.51|53.19|52.49|8
1655758920000|2022-06-20 21:02:00|53.2|52.5|53.2|52.5|53.21|52.51|53.2|52.5|11
1655758930000|2022-06-20 21:02:10|53.21|52.51|53.21|52.51|53.22|52.52|53.2|52.5|15
1655758940000|2022-06-20 21:02:20|53.22|52.52|53.22|52.52|53.22|52.52|53.22|52.52|1
1655758950000|2022-06-20 21:02:30|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|6
1655758960000|2022-06-20 21:02:40|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|3
1655758970000|2022-06-20 21:02:50|53.22|52.52|53.27|52.57|53.27|52.57|53.22|52.52|7
1655758980000|2022-06-20 21:03:00|53.26|52.56|53.28|52.58|53.28|52.58|53.26|52.56|5
1655758990000|2022-06-20 21:03:10|53.29|52.59|53.26|52.56|53.29|52.59|53.26|52.56|6
1655759000000|2022-06-20 21:03:20|53.27|52.57|53.27|52.57|53.28|52.58|53.27|52.57|7
1655759010000|2022-06-20 21:03:30|53.28|52.58|53.26|52.56|53.28|52.58|53.26|52.56|5
1655759020000|2022-06-20 21:03:40|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|5
1655759030000|2022-06-20 21:03:50|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|8
1655759040000|2022-06-20 21:04:00|53.26|52.56|53.23|52.53|53.26|52.56|53.22|52.52|12
1655759050000|2022-06-20 21:04:10|53.22|52.52|53.23|52.53|53.23|52.53|53.22|52.52|14
1655759070000|2022-06-20 21:04:30|53.25|52.55|53.26|52.56|53.27|52.57|53.24|52.54|12
1655759080000|2022-06-20 21:04:40|53.27|52.57|53.26|52.56|53.27|52.57|53.25|52.55|16
1655759090000|2022-06-20 21:04:50|53.25|52.55|53.26|52.56|53.27|52.57|53.25|52.55|6
1655759100000|2022-06-20 21:05:00|53.27|52.57|53.26|52.56|53.27|52.57|53.25|52.55|10
1655759110000|2022-06-20 21:05:10|53.25|52.55|53.23|52.53|53.26|52.56|53.23|52.53|9
1655759120000|2022-06-20 21:05:20|53.22|52.52|53.13|52.43|53.22|52.52|53.13|52.43|17
1655759130000|2022-06-20 21:05:30|53.14|52.44|53.07|52.37|53.14|52.44|53.07|52.37|10
1655759140000|2022-06-20 21:05:40|53.06|52.36|53.06|52.36|53.07|52.37|53.04|52.34|12
1655759150000|2022-06-20 21:05:50|53.07|52.37|53.07|52.37|53.07|52.37|53.06|52.36|5
1655759160000|2022-06-20 21:06:00|53.08|52.38|53.03|52.33|53.1|52.4|53.02|52.32|12
1655759170000|2022-06-20 21:06:10|53.02|52.32|53.03|52.33|53.03|52.33|53.01|52.31|6
1655759180000|2022-06-20 21:06:20|53.04|52.34|53.05|52.35|53.05|52.35|53.03|52.33|4
1655759190000|2022-06-20 21:06:30|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|7
1655759200000|2022-06-20 21:06:40|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|2
1655759210000|2022-06-20 21:06:50|53.05|52.35|53.05|52.35|53.05|52.35|53.04|52.34|3
1655759220000|2022-06-20 21:07:00|53.03|52.33|53.05|52.35|53.05|52.35|53.03|52.33|9
1655759230000|2022-06-20 21:07:10|53.04|52.34|53.02|52.32|53.05|52.35|53.02|52.32|9
1655759240000|2022-06-20 21:07:20|53.01|52.31|53|52.3|53.01|52.31|53|52.3|2
1655759250000|2022-06-20 21:07:30|53.01|52.31|53.01|52.31|53.02|52.32|53|52.3|7
1655759270000|2022-06-20 21:07:50|52.99|52.29|52.98|52.28|52.99|52.29|52.97|52.27|4
1655759280000|2022-06-20 21:08:00|52.99|52.29|52.97|52.27|52.99|52.29|52.96|52.26|9
1655759290000|2022-06-20 21:08:10|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|4
1655759300000|2022-06-20 21:08:20|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|2
1655759310000|2022-06-20 21:08:30|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|6
1655759320000|2022-06-20 21:08:40|52.98|52.28|52.99|52.29|53|52.3|52.98|52.28|8
1655759330000|2022-06-20 21:08:50|53|52.3|52.99|52.29|53|52.3|52.99|52.29|4
1655759340000|2022-06-20 21:09:00|53|52.3|53.09|52.39|53.09|52.39|52.99|52.29|10
1655759350000|2022-06-20 21:09:10|53.1|52.4|53.09|52.39|53.11|52.41|53.08|52.38|10
1655759360000|2022-06-20 21:09:20|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|2
1655759370000|2022-06-20 21:09:30|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|2
1655759380000|2022-06-20 21:09:40|53.08|52.38|53.07|52.37|53.09|52.39|53.06|52.36|6
1655759390000|2022-06-20 21:09:50|53.06|52.36|53.06|52.36|53.06|52.36|53.06|52.36|1
1655759400000|2022-06-20 21:10:00|53.05|52.35|53.07|52.37|53.07|52.37|53.05|52.35|6
1655759410000|2022-06-20 21:10:10|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|4
1655759430000|2022-06-20 21:10:30|53.06|52.36|53.07|52.37|53.07|52.37|53.06|52.36|4
1655759440000|2022-06-20 21:10:40|53.06|52.36|53.06|52.36|53.06|52.36|53.06|52.36|1
1655759460000|2022-06-20 21:11:00|53.08|52.38|53.08|52.38|53.08|52.38|53.08|52.38|1
1655759470000|2022-06-20 21:11:10|53.07|52.37|53.08|52.38|53.08|52.38|53.06|52.36|5
1655759480000|2022-06-20 21:11:20|53.06|52.36|53.07|52.37|53.08|52.38|53.06|52.36|12
1655759490000|2022-06-20 21:11:30|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|9
1655759500000|2022-06-20 21:11:40|53.08|52.38|53.06|52.36|53.08|52.38|53.06|52.36|3
1655759510000|2022-06-20 21:11:50|53.07|52.37|53.07|52.37|53.08|52.38|53.06|52.36|5
1655759520000|2022-06-20 21:12:00|53.06|52.36|53.07|52.37|53.07|52.37|53.06|52.36|2
1655759530000|2022-06-20 21:12:10|53.06|52.36|53.04|52.34|53.06|52.36|53.04|52.34|13
1655759540000|2022-06-20 21:12:20|53.02|52.32|52.99|52.29|53.03|52.33|52.97|52.27|10
1655759550000|2022-06-20 21:12:30|53|52.3|52.99|52.29|53.01|52.31|52.99|52.29|7
1655759560000|2022-06-20 21:12:40|52.98|52.28|53|52.3|53.02|52.32|52.97|52.27|10
1655759570000|2022-06-20 21:12:50|53.02|52.32|53|52.3|53.02|52.32|53|52.3|2
1655759580000|2022-06-20 21:13:00|53.03|52.33|53.01|52.31|53.03|52.33|53.01|52.31|6
1655759590000|2022-06-20 21:13:10|53|52.3|53|52.3|53|52.3|53|52.3|1
1655759600000|2022-06-20 21:13:20|53.01|52.31|53.02|52.32|53.02|52.32|53.01|52.31|2
1655759610000|2022-06-20 21:13:30|53.03|52.33|53.03|52.33|53.04|52.34|53.03|52.33|3
1655759620000|2022-06-20 21:13:40|53.02|52.32|53.04|52.34|53.04|52.34|53.02|52.32|6
1655759630000|2022-06-20 21:13:50|53.05|52.35|53.05|52.35|53.05|52.35|53.04|52.34|5
1655759640000|2022-06-20 21:14:00|53.02|52.32|53.02|52.32|53.05|52.35|53.02|52.32|5
1655759650000|2022-06-20 21:14:10|53.04|52.34|53.05|52.35|53.05|52.35|53.04|52.34|4
1655759660000|2022-06-20 21:14:20|53.03|52.33|53.01|52.31|53.05|52.35|53.01|52.31|7
1655759670000|2022-06-20 21:14:30|53|52.3|53.04|52.34|53.04|52.34|53|52.3|8
1655759690000|2022-06-20 21:14:50|53.03|52.33|53.04|52.34|53.05|52.35|53.03|52.33|8
1655759700000|2022-06-20 21:15:00|53.05|52.35|53.04|52.34|53.05|52.35|53.03|52.33|9
1655759710000|2022-06-20 21:15:10|53.05|52.35|53.04|52.34|53.06|52.36|53.04|52.34|3
1655759720000|2022-06-20 21:15:20|53.03|52.33|53.05|52.35|53.06|52.36|53.03|52.33|8
1655759730000|2022-06-20 21:15:30|53.06|52.36|53|52.3|53.07|52.37|52.98|52.28|18
1655759740000|2022-06-20 21:15:40|53.01|52.31|53.01|52.31|53.01|52.31|53.01|52.31|1
1655759750000|2022-06-20 21:15:50|53.02|52.32|53.01|52.31|53.02|52.32|52.99|52.29|5
1655759760000|2022-06-20 21:16:00|53|52.3|53.01|52.31|53.01|52.31|53|52.3|2
1655759770000|2022-06-20 21:16:10|52.97|52.27|53.01|52.31|53.02|52.32|52.97|52.27|9
1655759780000|2022-06-20 21:16:20|53.02|52.32|53|52.3|53.02|52.32|52.96|52.26|10
1655759790000|2022-06-20 21:16:30|52.98|52.28|53|52.3|53.01|52.31|52.98|52.28|4
1655759800000|2022-06-20 21:16:40|52.99|52.29|53|52.3|53|52.3|52.99|52.29|8
1655759810000|2022-06-20 21:16:50|52.99|52.29|53|52.3|53.02|52.32|52.98|52.28|7
1655759820000|2022-06-20 21:17:00|52.99|52.29|53|52.3|53|52.3|52.99|52.29|2
1655759830000|2022-06-20 21:17:10|52.99|52.29|52.95|52.25|53|52.3|52.95|52.25|8
1655759840000|2022-06-20 21:17:20|52.98|52.28|52.98|52.28|52.98|52.28|52.97|52.27|3
1655759850000|2022-06-20 21:17:30|52.99|52.29|52.97|52.27|52.99|52.29|52.97|52.27|5
1655759860000|2022-06-20 21:17:40|52.98|52.28|52.96|52.26|52.98|52.28|52.96|52.26|11
1655759870000|2022-06-20 21:17:50|52.97|52.27|52.97|52.27|52.98|52.28|52.97|52.27|3
1655759880000|2022-06-20 21:18:00|52.96|52.26|52.97|52.27|52.99|52.29|52.95|52.25|6
1655759890000|2022-06-20 21:18:10|52.99|52.29|52.99|52.29|52.99|52.29|52.99|52.29|1
1655759910000|2022-06-20 21:18:30|52.97|52.27|52.97|52.27|52.97|52.27|52.97|52.27|1
1655759920000|2022-06-20 21:18:40|52.98|52.28|52.95|52.25|52.98|52.28|52.92|52.22|4
1655759930000|2022-06-20 21:18:50|52.94|52.24|52.93|52.23|52.95|52.25|52.91|52.21|7
1655759940000|2022-06-20 21:19:00|52.92|52.22|52.91|52.21|52.92|52.22|52.9|52.2|4
1655759970000|2022-06-20 21:19:30|52.9|52.2|52.91|52.21|52.92|52.22|52.89|52.19|6
1655759980000|2022-06-20 21:19:40|52.92|52.22|52.92|52.22|52.92|52.22|52.91|52.21|7
1655759990000|2022-06-20 21:19:50|52.93|52.23|52.93|52.23|52.93|52.23|52.93|52.23|1
1655760000000|2022-06-20 21:20:00|52.94|52.24|52.93|52.23|52.94|52.24|52.93|52.23|2
1655760010000|2022-06-20 21:20:10|52.94|52.24|52.94|52.24|52.94|52.24|52.94|52.24|1
1655760020000|2022-06-20 21:20:20|52.93|52.23|52.92|52.22|52.93|52.23|52.92|52.22|2
1655760040000|2022-06-20 21:20:40|52.93|52.23|52.94|52.24|52.94|52.24|52.93|52.23|6
1655760050000|2022-06-20 21:20:50|52.95|52.25|52.98|52.28|52.98|52.28|52.95|52.25|4
1655760060000|2022-06-20 21:21:00|52.99|52.29|53|52.3|53|52.3|52.98|52.28|7
1655760070000|2022-06-20 21:21:10|53.01|52.31|53|52.3|53.01|52.31|53|52.3|6
1655760080000|2022-06-20 21:21:20|53.01|52.31|53.01|52.31|53.02|52.32|53|52.3|9
1655760090000|2022-06-20 21:21:30|53|52.3|53.01|52.31|53.01|52.31|53|52.3|14
1655760100000|2022-06-20 21:21:40|53|52.3|53.01|52.31|53.01|52.31|53|52.3|2
1655760110000|2022-06-20 21:21:50|53.02|52.32|52.99|52.29|53.02|52.32|52.98|52.28|7
1655760120000|2022-06-20 21:22:00|52.98|52.28|53.02|52.32|53.02|52.32|52.98|52.28|6
1655760130000|2022-06-20 21:22:10|53|52.3|53|52.3|53|52.3|52.99|52.29|7
1655760140000|2022-06-20 21:22:20|53.01|52.31|53|52.3|53.01|52.31|53|52.3|8
1655760150000|2022-06-20 21:22:30|52.99|52.29|52.99|52.29|52.99|52.29|52.99|52.29|1
1655760160000|2022-06-20 21:22:40|53|52.3|53|52.3|53|52.3|52.97|52.27|4
1655760170000|2022-06-20 21:22:50|53.01|52.31|52.98|52.28|53.01|52.31|52.98|52.28|12
1655760180000|2022-06-20 21:23:00|52.99|52.29|52.97|52.27|52.99|52.29|52.95|52.25|8
1655760190000|2022-06-20 21:23:10|52.96|52.26|52.96|52.26|52.96|52.26|52.96|52.26|1
1655760200000|2022-06-20 21:23:20|52.97|52.27|52.96|52.26|52.97|52.27|52.95|52.25|3
1655760210000|2022-06-20 21:23:30|52.95|52.25|52.94|52.24|52.96|52.26|52.92|52.22|11
1655760220000|2022-06-20 21:23:40|52.95|52.25|52.95|52.25|52.95|52.25|52.94|52.24|3
1655760230000|2022-06-20 21:23:50|52.96|52.26|52.95|52.25|52.96|52.26|52.95|52.25|2
1655760240000|2022-06-20 21:24:00|52.94|52.24|52.95|52.25|52.95|52.25|52.94|52.24|4
1655760250000|2022-06-20 21:24:10|52.94|52.24|52.93|52.23|52.94|52.24|52.93|52.23|2
1655760260000|2022-06-20 21:24:20|52.91|52.21|52.93|52.23|52.94|52.24|52.91|52.21|6
1655760270000|2022-06-20 21:24:30|52.95|52.25|52.94|52.24|52.95|52.25|52.93|52.23|8
1655760280000|2022-06-20 21:24:40|52.95|52.25|52.97|52.27|52.99|52.29|52.95|52.25|10
1655760290000|2022-06-20 21:24:50|52.98|52.28|52.97|52.27|52.98|52.28|52.97|52.27|6
1655760300000|2022-06-20 21:25:00|52.98|52.28|52.96|52.26|52.98|52.28|52.96|52.26|7
1655760310000|2022-06-20 21:25:10|52.94|52.24|52.94|52.24|52.96|52.26|52.91|52.21|7
1655760320000|2022-06-20 21:25:20|52.93|52.23|52.93|52.23|52.94|52.24|52.91|52.21|4
1655760330000|2022-06-20 21:25:30|52.91|52.21|52.91|52.21|52.92|52.22|52.91|52.21|3
1655760340000|2022-06-20 21:25:40|52.92|52.22|52.92|52.22|52.92|52.22|52.92|52.22|1
1655760350000|2022-06-20 21:25:50|52.91|52.21|52.93|52.23|52.93|52.23|52.91|52.21|4
1655760360000|2022-06-20 21:26:00|52.92|52.22|52.93|52.23|52.95|52.25|52.92|52.22|4
1655760370000|2022-06-20 21:26:10|52.94|52.24|52.95|52.25|52.96|52.26|52.94|52.24|3
1655760380000|2022-06-20 21:26:20|52.97|52.27|52.95|52.25|52.97|52.27|52.95|52.25|2
1655760390000|2022-06-20 21:26:30|52.94|52.24|52.95|52.25|52.95|52.25|52.94|52.24|2
1655760400000|2022-06-20 21:26:40|52.94|52.24|52.96|52.26|52.97|52.27|52.94|52.24|7
1655760410000|2022-06-20 21:26:50|52.97|52.27|53.01|52.31|53.01|52.31|52.97|52.27|11
1655760420000|2022-06-20 21:27:00|53|52.3|53.02|52.32|53.03|52.33|53|52.3|7
1655760430000|2022-06-20 21:27:10|53.03|52.33|53.03|52.33|53.03|52.33|53.03|52.33|1
1655760440000|2022-06-20 21:27:20|53.04|52.34|53.02|52.32|53.04|52.34|53.02|52.32|3
1655760450000|2022-06-20 21:27:30|53.01|52.31|53.01|52.31|53.01|52.31|53|52.3|5
1655760460000|2022-06-20 21:27:40|53.02|52.32|53.05|52.35|53.05|52.35|53.02|52.32|7
1655760470000|2022-06-20 21:27:50|53.04|52.34|53.06|52.36|53.07|52.37|53.04|52.34|6
1655760480000|2022-06-20 21:28:00|53.07|52.37|53.06|52.36|53.07|52.37|53.05|52.35|6
1655760490000|2022-06-20 21:28:10|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|6
1655760500000|2022-06-20 21:28:20|53.05|52.35|53.08|52.38|53.08|52.38|53.05|52.35|11
1655760510000|2022-06-20 21:28:30|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|2
1655760520000|2022-06-20 21:28:40|53.04|52.34|53.05|52.35|53.07|52.37|53.04|52.34|3
1655760530000|2022-06-20 21:28:50|53.04|52.34|53.06|52.36|53.06|52.36|53.04|52.34|7
1655760540000|2022-06-20 21:29:00|53.05|52.35|53.05|52.35|53.06|52.36|53.03|52.33|7
1655760560000|2022-06-20 21:29:20|53.04|52.34|53.04|52.34|53.04|52.34|53.04|52.34|1
1655760570000|2022-06-20 21:29:30|53.03|52.33|53.01|52.31|53.04|52.34|53.01|52.31|8
1655760580000|2022-06-20 21:29:40|53.02|52.32|53.01|52.31|53.02|52.32|53.01|52.31|6
1655760600000|2022-06-20 21:30:00|52.99|52.29|53.01|52.31|53.02|52.32|52.99|52.29|7
1655760610000|2022-06-20 21:30:10|53|52.3|53|52.3|53.01|52.31|52.99|52.29|7
1655760620000|2022-06-20 21:30:20|52.99|52.29|52.99|52.29|53|52.3|52.96|52.26|8
1655760630000|2022-06-20 21:30:30|52.98|52.28|52.97|52.27|52.99|52.29|52.97|52.27|6
1655760640000|2022-06-20 21:30:40|52.96|52.26|52.97|52.27|52.98|52.28|52.96|52.26|8
1655760650000|2022-06-20 21:30:50|52.98|52.28|52.98|52.28|52.98|52.28|52.95|52.25|4
1655760660000|2022-06-20 21:31:00|52.97|52.27|52.95|52.25|52.98|52.28|52.94|52.24|6
1655760670000|2022-06-20 21:31:10|52.96|52.26|52.94|52.24|52.98|52.28|52.93|52.23|8
1655760680000|2022-06-20 21:31:20|52.95|52.25|52.95|52.25|52.95|52.25|52.95|52.25|1
1655760700000|2022-06-20 21:31:40|52.91|52.21|52.94|52.24|52.96|52.26|52.91|52.21|11
1655760710000|2022-06-20 21:31:50|52.96|52.26|52.93|52.23|52.96|52.26|52.93|52.23|2
1655760720000|2022-06-20 21:32:00|52.91|52.21|52.91|52.21|52.91|52.21|52.91|52.21|1
1655760730000|2022-06-20 21:32:10|52.9|52.2|52.9|52.2|52.91|52.21|52.9|52.2|3
1655760760000|2022-06-20 21:32:40|52.91|52.21|52.91|52.21|52.91|52.21|52.91|52.21|1
1655760780000|2022-06-20 21:33:00|52.93|52.23|52.91|52.21|52.93|52.23|52.9|52.2|3
1655760790000|2022-06-20 21:33:10|52.9|52.2|52.9|52.2|52.91|52.21|52.9|52.2|3
1655760800000|2022-06-20 21:33:20|52.91|52.21|52.91|52.21|52.91|52.21|52.9|52.2|3
1655760810000|2022-06-20 21:33:30|52.9|52.2|52.9|52.2|52.9|52.2|52.9|52.2|1
1655760820000|2022-06-20 21:33:40|52.91|52.21|52.91|52.21|52.91|52.21|52.91|52.21|1
1655760830000|2022-06-20 21:33:50|52.9|52.2|52.9|52.2|52.9|52.2|52.9|52.2|1
1655760840000|2022-06-20 21:34:00|52.89|52.19|52.89|52.19|52.89|52.19|52.89|52.19|1
1655760850000|2022-06-20 21:34:10|52.9|52.2|52.87|52.17|52.9|52.2|52.84|52.14|11
1655760860000|2022-06-20 21:34:20|52.86|52.16|52.84|52.14|52.87|52.17|52.83|52.13|11
1655760870000|2022-06-20 21:34:30|52.83|52.13|52.81|52.11|52.83|52.13|52.8|52.1|11
1655760880000|2022-06-20 21:34:40|52.82|52.12|52.82|52.12|52.82|52.12|52.81|52.11|9
1655760890000|2022-06-20 21:34:50|52.81|52.11|52.81|52.11|52.82|52.12|52.81|52.11|9
1655760900000|2022-06-20 21:35:00|52.82|52.12|52.81|52.11|52.82|52.12|52.8|52.1|11
1655760910000|2022-06-20 21:35:10|52.8|52.1|52.79|52.09|52.82|52.12|52.77|52.07|11
1655760920000|2022-06-20 21:35:20|52.78|52.08|52.73|52.03|52.79|52.09|52.72|52.02|13
1655760930000|2022-06-20 21:35:30|52.72|52.02|52.7|52|52.72|52.02|52.69|51.99|4
1655760940000|2022-06-20 21:35:40|52.71|52.01|52.71|52.01|52.72|52.02|52.69|51.99|11
1655760950000|2022-06-20 21:35:50|52.7|52|52.69|51.99|52.72|52.02|52.69|51.99|12
1655760960000|2022-06-20 21:36:00|52.68|51.98|52.67|51.97|52.71|52.01|52.65|51.95|12
1655760970000|2022-06-20 21:36:10|52.66|51.96|52.65|51.95|52.68|51.98|52.62|51.92|12
1655760980000|2022-06-20 21:36:20|52.61|51.91|52.64|51.94|52.64|51.94|52.61|51.91|4
1655760990000|2022-06-20 21:36:30|52.65|51.95|52.65|51.95|52.65|51.95|52.64|51.94|7
1655761000000|2022-06-20 21:36:40|52.64|51.94|52.62|51.92|52.65|51.95|52.62|51.92|5
1655761010000|2022-06-20 21:36:50|52.61|51.91|52.47|51.77|52.61|51.91|52.45|51.75|15
1655761020000|2022-06-20 21:37:00|52.46|51.76|52.4|51.7|52.46|51.76|52.39|51.69|17
1655761030000|2022-06-20 21:37:10|52.39|51.69|52.4|51.7|52.42|51.72|52.39|51.69|14
1655761040000|2022-06-20 21:37:20|52.41|51.71|52.45|51.75|52.45|51.75|52.39|51.69|14
1655761050000|2022-06-20 21:37:30|52.46|51.76|52.48|51.78|52.49|51.79|52.46|51.76|10
1655761060000|2022-06-20 21:37:40|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|8
1655761070000|2022-06-20 21:37:50|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|5
1655761080000|2022-06-20 21:38:00|52.5|51.8|52.5|51.8|52.5|51.8|52.49|51.79|3
1655761090000|2022-06-20 21:38:10|52.51|51.81|52.51|51.81|52.53|51.83|52.51|51.81|6
1655761100000|2022-06-20 21:38:20|52.52|51.82|52.52|51.82|52.52|51.82|52.49|51.79|16
1655761110000|2022-06-20 21:38:30|52.53|51.83|52.56|51.86|52.56|51.86|52.53|51.83|8
1655761120000|2022-06-20 21:38:40|52.55|51.85|52.54|51.84|52.55|51.85|52.53|51.83|11
1655761130000|2022-06-20 21:38:50|52.55|51.85|52.49|51.79|52.55|51.85|52.48|51.78|10
1655761140000|2022-06-20 21:39:00|52.5|51.8|52.51|51.81|52.51|51.81|52.49|51.79|10
1655761150000|2022-06-20 21:39:10|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|11
1655761160000|2022-06-20 21:39:20|52.48|51.78|52.51|51.81|52.51|51.81|52.48|51.78|4
1655761170000|2022-06-20 21:39:30|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|10
1655761180000|2022-06-20 21:39:40|52.52|51.82|52.51|51.81|52.52|51.82|52.5|51.8|5
1655761190000|2022-06-20 21:39:50|52.5|51.8|52.48|51.78|52.51|51.81|52.47|51.77|6
1655761200000|2022-06-20 21:40:00|52.49|51.79|52.51|51.81|52.52|51.82|52.46|51.76|9
1655761210000|2022-06-20 21:40:10|52.52|51.82|52.51|51.81|52.52|51.82|52.5|51.8|6
1655761220000|2022-06-20 21:40:20|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|3
1655761230000|2022-06-20 21:40:30|52.51|51.81|52.52|51.82|52.52|51.82|52.51|51.81|8
1655761250000|2022-06-20 21:40:50|52.51|51.81|52.51|51.81|52.52|51.82|52.51|51.81|5
1655761260000|2022-06-20 21:41:00|52.5|51.8|52.51|51.81|52.52|51.82|52.5|51.8|6
1655761270000|2022-06-20 21:41:10|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|4
1655761280000|2022-06-20 21:41:20|52.52|51.82|52.52|51.82|52.53|51.83|52.52|51.82|3
1655761290000|2022-06-20 21:41:30|52.53|51.83|52.53|51.83|52.53|51.83|52.53|51.83|1
1655761310000|2022-06-20 21:41:50|52.54|51.84|52.53|51.83|52.55|51.85|52.53|51.83|3
1655761320000|2022-06-20 21:42:00|52.55|51.85|52.55|51.85|52.55|51.85|52.54|51.84|3
1655761330000|2022-06-20 21:42:10|52.56|51.86|52.58|51.88|52.58|51.88|52.56|51.86|6
1655761340000|2022-06-20 21:42:20|52.57|51.87|52.57|51.87|52.57|51.87|52.56|51.86|3
1655761350000|2022-06-20 21:42:30|52.56|51.86|52.58|51.88|52.58|51.88|52.56|51.86|3
1655761360000|2022-06-20 21:42:40|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|6
1655761370000|2022-06-20 21:42:50|52.59|51.89|52.57|51.87|52.59|51.89|52.57|51.87|11
1655761380000|2022-06-20 21:43:00|52.58|51.88|52.56|51.86|52.58|51.88|52.53|51.83|9
1655761390000|2022-06-20 21:43:10|52.55|51.85|52.56|51.86|52.57|51.87|52.54|51.84|7
1655761400000|2022-06-20 21:43:20|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|2
1655761410000|2022-06-20 21:43:30|52.55|51.85|52.54|51.84|52.57|51.87|52.54|51.84|13
1655761420000|2022-06-20 21:43:40|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1655761430000|2022-06-20 21:43:50|52.56|51.86|52.57|51.87|52.57|51.87|52.55|51.85|6
1655761440000|2022-06-20 21:44:00|52.56|51.86|52.57|51.87|52.58|51.88|52.56|51.86|8
1655761450000|2022-06-20 21:44:10|52.56|51.86|52.59|51.89|52.59|51.89|52.56|51.86|4
1655761460000|2022-06-20 21:44:20|52.58|51.88|52.57|51.87|52.59|51.89|52.57|51.87|4
1655761470000|2022-06-20 21:44:30|52.56|51.86|52.58|51.88|52.58|51.88|52.56|51.86|4
1655761480000|2022-06-20 21:44:40|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|2
1655761490000|2022-06-20 21:44:50|52.57|51.87|52.57|51.87|52.58|51.88|52.57|51.87|9
1655761500000|2022-06-20 21:45:00|52.58|51.88|52.59|51.89|52.59|51.89|52.57|51.87|8
1655761510000|2022-06-20 21:45:10|52.6|51.9|52.57|51.87|52.6|51.9|52.57|51.87|8
1655761520000|2022-06-20 21:45:20|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|4
1655761530000|2022-06-20 21:45:30|52.56|51.86|52.57|51.87|52.58|51.88|52.56|51.86|12
1655761540000|2022-06-20 21:45:40|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|4
1655761550000|2022-06-20 21:45:50|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|11
1655761560000|2022-06-20 21:46:00|52.58|51.88|52.47|51.77|52.58|51.88|52.45|51.75|15
1655761570000|2022-06-20 21:46:10|52.48|51.78|52.46|51.76|52.49|51.79|52.44|51.74|12
1655761580000|2022-06-20 21:46:20|52.47|51.77|52.4|51.7|52.47|51.77|52.38|51.68|15
1655761590000|2022-06-20 21:46:30|52.41|51.71|52.41|51.71|52.42|51.72|52.39|51.69|8
1655761600000|2022-06-20 21:46:40|52.36|51.66|52.37|51.67|52.39|51.69|52.35|51.65|17
1655761610000|2022-06-20 21:46:50|52.33|51.63|52.31|51.61|52.36|51.66|52.3|51.6|13
1655761620000|2022-06-20 21:47:00|52.29|51.59|52.21|51.51|52.31|51.61|52.21|51.51|15
1655761630000|2022-06-20 21:47:10|52.22|51.52|52.22|51.52|52.23|51.53|52.22|51.52|3
1655761640000|2022-06-20 21:47:20|52.21|51.51|52.2|51.5|52.22|51.52|52.2|51.5|4
1655761650000|2022-06-20 21:47:30|52.21|51.51|52.12|51.42|52.21|51.51|52.12|51.42|13
1655761660000|2022-06-20 21:47:40|52.11|51.41|52.13|51.43|52.13|51.43|52.11|51.41|5
1655761670000|2022-06-20 21:47:50|52.14|51.44|52.12|51.42|52.14|51.44|52.11|51.41|5
1655761680000|2022-06-20 21:48:00|52.11|51.41|52.18|51.48|52.18|51.48|52.11|51.41|12
1655761690000|2022-06-20 21:48:10|52.19|51.49|52.2|51.5|52.21|51.51|52.19|51.49|8
1655761700000|2022-06-20 21:48:20|52.19|51.49|52.21|51.51|52.21|51.51|52.19|51.49|9
1655761710000|2022-06-20 21:48:30|52.22|51.52|52.22|51.52|52.22|51.52|52.21|51.51|5
1655761720000|2022-06-20 21:48:40|52.21|51.51|52.21|51.51|52.23|51.53|52.21|51.51|5
1655761730000|2022-06-20 21:48:50|52.22|51.52|52.22|51.52|52.22|51.52|52.21|51.51|5
1655761740000|2022-06-20 21:49:00|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|9
1655761750000|2022-06-20 21:49:10|52.23|51.53|52.24|51.54|52.24|51.54|52.22|51.52|6
1655761760000|2022-06-20 21:49:20|52.23|51.53|52.21|51.51|52.24|51.54|52.21|51.51|7
1655761770000|2022-06-20 21:49:30|52.2|51.5|52.19|51.49|52.23|51.53|52.17|51.47|9
1655761780000|2022-06-20 21:49:40|52.2|51.5|52.2|51.5|52.2|51.5|52.17|51.47|7
1655761790000|2022-06-20 21:49:50|52.18|51.48|52.17|51.47|52.2|51.5|52.16|51.46|10
1655761800000|2022-06-20 21:50:00|52.16|51.46|52.17|51.47|52.18|51.48|52.15|51.45|14
1655761810000|2022-06-20 21:50:10|52.16|51.46|52.16|51.46|52.18|51.48|52.16|51.46|5
1655761820000|2022-06-20 21:50:20|52.17|51.47|52.17|51.47|52.19|51.49|52.15|51.45|15
1655761830000|2022-06-20 21:50:30|52.16|51.46|52.16|51.46|52.17|51.47|52.16|51.46|3
1655761840000|2022-06-20 21:50:40|52.14|51.44|52.17|51.47|52.17|51.47|52.14|51.44|6
1655761850000|2022-06-20 21:50:50|52.16|51.46|52.17|51.47|52.17|51.47|52.16|51.46|2
1655761860000|2022-06-20 21:51:00|52.18|51.48|52.19|51.49|52.19|51.49|52.17|51.47|8
1655761870000|2022-06-20 21:51:10|52.21|51.51|52.19|51.49|52.21|51.51|52.18|51.48|5
1655761880000|2022-06-20 21:51:20|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|4
1655761890000|2022-06-20 21:51:30|52.2|51.5|52.19|51.49|52.2|51.5|52.19|51.49|6
1655761900000|2022-06-20 21:51:40|52.2|51.5|52.17|51.47|52.2|51.5|52.16|51.46|11
1655761910000|2022-06-20 21:51:50|52.19|51.49|52.17|51.47|52.19|51.49|52.14|51.44|13
1655761920000|2022-06-20 21:52:00|52.16|51.46|52.14|51.44|52.16|51.46|52.13|51.43|6
1655761930000|2022-06-20 21:52:10|52.15|51.45|52.16|51.46|52.18|51.48|52.14|51.44|13
1655761940000|2022-06-20 21:52:20|52.18|51.48|52.16|51.46|52.2|51.5|52.15|51.45|11
1655761950000|2022-06-20 21:52:30|52.15|51.45|52.13|51.43|52.16|51.46|52.13|51.43|11
1655761960000|2022-06-20 21:52:40|52.14|51.44|52.12|51.42|52.16|51.46|52.1|51.4|21
1655761970000|2022-06-20 21:52:50|52.11|51.41|52.13|51.43|52.13|51.43|52.11|51.41|3
1655761980000|2022-06-20 21:53:00|52.11|51.41|52.13|51.43|52.13|51.43|52.1|51.4|5
1655761990000|2022-06-20 21:53:10|52.12|51.42|52.13|51.43|52.15|51.45|52.11|51.41|8
1655762000000|2022-06-20 21:53:20|52.12|51.42|52.13|51.43|52.13|51.43|52.12|51.42|4
1655762010000|2022-06-20 21:53:30|52.14|51.44|52.14|51.44|52.14|51.44|52.13|51.43|3
1655762020000|2022-06-20 21:53:40|52.15|51.45|52.14|51.44|52.15|51.45|52.14|51.44|2
1655762040000|2022-06-20 21:54:00|52.15|51.45|52.17|51.47|52.17|51.47|52.14|51.44|9
1655762050000|2022-06-20 21:54:10|52.18|51.48|52.2|51.5|52.21|51.51|52.17|51.47|9
1655762060000|2022-06-20 21:54:20|52.21|51.51|52.2|51.5|52.21|51.51|52.2|51.5|6
1655762070000|2022-06-20 21:54:30|52.19|51.49|52.21|51.51|52.22|51.52|52.19|51.49|10
1655762080000|2022-06-20 21:54:40|52.2|51.5|52.21|51.51|52.21|51.51|52.2|51.5|2
1655762090000|2022-06-20 21:54:50|52.2|51.5|52.21|51.51|52.21|51.51|52.2|51.5|2
1655762100000|2022-06-20 21:55:00|52.22|51.52|52.23|51.53|52.25|51.55|52.21|51.51|11
1655762110000|2022-06-20 21:55:10|52.24|51.54|52.3|51.6|52.3|51.6|52.24|51.54|18
1655762120000|2022-06-20 21:55:20|52.31|51.61|52.31|51.61|52.33|51.63|52.31|51.61|3
1655762130000|2022-06-20 21:55:30|52.32|51.62|52.31|51.61|52.32|51.62|52.31|51.61|6
1655762140000|2022-06-20 21:55:40|52.3|51.6|52.31|51.61|52.31|51.61|52.3|51.6|2
1655762150000|2022-06-20 21:55:50|52.32|51.62|52.36|51.66|52.38|51.68|52.31|51.61|13
1655762160000|2022-06-20 21:56:00|52.35|51.65|52.36|51.66|52.38|51.68|52.35|51.65|9
1655762170000|2022-06-20 21:56:10|52.34|51.64|52.34|51.64|52.36|51.66|52.34|51.64|8
1655762180000|2022-06-20 21:56:20|52.37|51.67|52.35|51.65|52.37|51.67|52.32|51.62|9
1655762190000|2022-06-20 21:56:30|52.34|51.64|52.34|51.64|52.35|51.65|52.33|51.63|5
1655762200000|2022-06-20 21:56:40|52.33|51.63|52.34|51.64|52.35|51.65|52.33|51.63|3
1655762220000|2022-06-20 21:57:00|52.32|51.62|52.35|51.65|52.35|51.65|52.32|51.62|3
1655762230000|2022-06-20 21:57:10|52.32|51.62|52.34|51.64|52.36|51.66|52.32|51.62|6
1655762240000|2022-06-20 21:57:20|52.35|51.65|52.34|51.64|52.36|51.66|52.33|51.63|5
1655762250000|2022-06-20 21:57:30|52.33|51.63|52.33|51.63|52.34|51.64|52.32|51.62|9
1655762260000|2022-06-20 21:57:40|52.34|51.64|52.33|51.63|52.34|51.64|52.33|51.63|4
1655762270000|2022-06-20 21:57:50|52.34|51.64|52.34|51.64|52.34|51.64|52.33|51.63|3
1655762280000|2022-06-20 21:58:00|52.33|51.63|52.34|51.64|52.35|51.65|52.33|51.63|6
1655762290000|2022-06-20 21:58:10|52.38|51.68|52.35|51.65|52.38|51.68|52.35|51.65|4
1655762300000|2022-06-20 21:58:20|52.37|51.67|52.35|51.65|52.38|51.68|52.35|51.65|8
1655762310000|2022-06-20 21:58:30|52.34|51.64|52.33|51.63|52.36|51.66|52.33|51.63|6
1655762320000|2022-06-20 21:58:40|52.35|51.65|52.35|51.65|52.36|51.66|52.33|51.63|8
1655762330000|2022-06-20 21:58:50|52.33|51.63|52.34|51.64|52.34|51.64|52.33|51.63|6
1655762340000|2022-06-20 21:59:00|52.37|51.67|52.37|51.67|52.37|51.67|52.37|51.67|1
1655762350000|2022-06-20 21:59:10|52.34|51.64|52.34|51.64|52.38|51.68|52.34|51.64|5
1655762370000|2022-06-20 21:59:30|52.35|51.65|52.37|51.67|52.38|51.68|52.35|51.65|10
1655762380000|2022-06-20 21:59:40|52.38|51.68|52.39|51.69|52.39|51.69|52.35|51.65|11
1655762390000|2022-06-20 21:59:50|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|5
1655762400000|2022-06-20 22:00:00|52.37|51.67|52.38|51.68|52.39|51.69|52.36|51.66|13
1655762410000|2022-06-20 22:00:10|52.39|51.69|52.37|51.67|52.41|51.71|52.37|51.67|11
1655762420000|2022-06-20 22:00:20|52.38|51.68|52.37|51.67|52.39|51.69|52.37|51.67|3
1655762430000|2022-06-20 22:00:30|52.38|51.68|52.37|51.67|52.38|51.68|52.36|51.66|3
1655762440000|2022-06-20 22:00:40|52.36|51.66|52.37|51.67|52.39|51.69|52.34|51.64|16
1655762450000|2022-06-20 22:00:50|52.36|51.66|52.32|51.62|52.37|51.67|52.31|51.61|13
1655762460000|2022-06-20 22:01:00|52.33|51.63|52.31|51.61|52.34|51.64|52.31|51.61|7
1655762470000|2022-06-20 22:01:10|52.33|51.63|52.33|51.63|52.33|51.63|52.33|51.63|1
1655762480000|2022-06-20 22:01:20|52.32|51.62|52.32|51.62|52.33|51.63|52.3|51.6|8
1655762490000|2022-06-20 22:01:30|52.33|51.63|52.31|51.61|52.35|51.65|52.3|51.6|11
1655762500000|2022-06-20 22:01:40|52.32|51.62|52.32|51.62|52.32|51.62|52.31|51.61|3
1655762510000|2022-06-20 22:01:50|52.34|51.64|52.34|51.64|52.35|51.65|52.33|51.63|4
1655762520000|2022-06-20 22:02:00|52.3|51.6|52.32|51.62|52.32|51.62|52.29|51.59|11
1655762530000|2022-06-20 22:02:10|52.31|51.61|52.27|51.57|52.32|51.62|52.27|51.57|8
1655762540000|2022-06-20 22:02:20|52.28|51.58|52.28|51.58|52.29|51.59|52.26|51.56|13
1655762550000|2022-06-20 22:02:30|52.27|51.57|52.28|51.58|52.31|51.61|52.27|51.57|7
1655762560000|2022-06-20 22:02:40|52.29|51.59|52.28|51.58|52.31|51.61|52.28|51.58|5
1655762570000|2022-06-20 22:02:50|52.27|51.57|52.27|51.57|52.29|51.59|52.27|51.57|5
1655762580000|2022-06-20 22:03:00|52.26|51.56|52.16|51.46|52.26|51.56|52.16|51.46|15
1655762590000|2022-06-20 22:03:10|52.18|51.48|52.08|51.38|52.2|51.5|52.08|51.38|19
1655762600000|2022-06-20 22:03:20|52.09|51.39|52.04|51.34|52.09|51.39|52.04|51.34|12
1655762610000|2022-06-20 22:03:30|52.03|51.33|52|51.3|52.03|51.33|52|51.3|10
1655762620000|2022-06-20 22:03:40|51.99|51.29|52|51.3|52|51.3|51.98|51.28|10
1655762630000|2022-06-20 22:03:50|51.99|51.29|51.98|51.28|52.01|51.31|51.98|51.28|12
1655762640000|2022-06-20 22:04:00|51.99|51.29|52|51.3|52.05|51.35|51.98|51.28|14
1655762650000|2022-06-20 22:04:10|52.02|51.32|52|51.3|52.02|51.32|51.99|51.29|10
1655762660000|2022-06-20 22:04:20|52.01|51.31|52|51.3|52.01|51.31|52|51.3|4
1655762670000|2022-06-20 22:04:30|52.01|51.31|52|51.3|52.01|51.31|52|51.3|2
1655762680000|2022-06-20 22:04:40|52.01|51.31|52|51.3|52.03|51.33|52|51.3|6
1655762690000|2022-06-20 22:04:50|52.01|51.31|52.01|51.31|52.01|51.31|52|51.3|3
1655762700000|2022-06-20 22:05:00|52|51.3|51.99|51.29|52.01|51.31|51.99|51.29|5
1655762710000|2022-06-20 22:05:10|52.01|51.31|52.03|51.33|52.03|51.33|52|51.3|10
1655762720000|2022-06-20 22:05:20|52.02|51.32|52.04|51.34|52.04|51.34|52.01|51.31|6
1655762730000|2022-06-20 22:05:30|52.02|51.32|52.01|51.31|52.03|51.33|52|51.3|5
1655762740000|2022-06-20 22:05:40|52.02|51.32|51.96|51.26|52.02|51.32|51.94|51.24|19
1655762750000|2022-06-20 22:05:50|51.95|51.25|51.98|51.28|51.98|51.28|51.94|51.24|13
1655762760000|2022-06-20 22:06:00|51.97|51.27|51.98|51.28|52.03|51.33|51.97|51.27|7
1655762770000|2022-06-20 22:06:10|51.97|51.27|51.97|51.27|52|51.3|51.96|51.26|12
1655762780000|2022-06-20 22:06:20|51.95|51.25|51.85|51.15|52|51.3|51.82|51.12|15
1655762790000|2022-06-20 22:06:30|51.83|51.13|51.83|51.13|51.83|51.13|51.81|51.11|11
1655762800000|2022-06-20 22:06:40|51.81|51.11|51.81|51.11|51.84|51.14|51.81|51.11|12
1655762810000|2022-06-20 22:06:50|51.82|51.12|51.82|51.12|51.86|51.16|51.82|51.12|12
1655762820000|2022-06-20 22:07:00|51.83|51.13|51.88|51.18|51.89|51.19|51.83|51.13|15
1655762830000|2022-06-20 22:07:10|51.87|51.17|51.88|51.18|51.88|51.18|51.87|51.17|4
1655762840000|2022-06-20 22:07:20|51.9|51.2|51.88|51.18|51.92|51.22|51.88|51.18|7
1655762850000|2022-06-20 22:07:30|51.9|51.2|51.87|51.17|51.92|51.22|51.86|51.16|16
1655762860000|2022-06-20 22:07:40|51.89|51.19|51.87|51.17|51.89|51.19|51.85|51.15|10
1655762870000|2022-06-20 22:07:50|51.88|51.18|51.9|51.2|51.91|51.21|51.87|51.17|8
1655762880000|2022-06-20 22:08:00|51.91|51.21|52.01|51.31|52.02|51.32|51.91|51.21|5
1655762890000|2022-06-20 22:08:10|52|51.3|52.03|51.33|52.04|51.34|52|51.3|11
1655762900000|2022-06-20 22:08:20|52.04|51.34|52.05|51.35|52.13|51.43|52.04|51.34|14
1655762910000|2022-06-20 22:08:30|52.08|51.38|52.08|51.38|52.09|51.39|52.06|51.36|10
1655762920000|2022-06-20 22:08:40|52.07|51.37|52.08|51.38|52.09|51.39|52.05|51.35|14
1655762930000|2022-06-20 22:08:50|52.07|51.37|52.07|51.37|52.1|51.4|52.05|51.35|17
1655762940000|2022-06-20 22:09:00|52.06|51.36|52.06|51.36|52.1|51.4|52.05|51.35|14
1655762950000|2022-06-20 22:09:10|52.07|51.37|52.04|51.34|52.07|51.37|52.04|51.34|7
1655762960000|2022-06-20 22:09:20|52.03|51.33|52.05|51.35|52.07|51.37|52.03|51.33|5
1655762970000|2022-06-20 22:09:30|52.06|51.36|52.05|51.35|52.07|51.37|52.05|51.35|3
1655762980000|2022-06-20 22:09:40|52.07|51.37|52.05|51.35|52.07|51.37|52.03|51.33|8
1655762990000|2022-06-20 22:09:50|52.04|51.34|52.02|51.32|52.05|51.35|51.98|51.28|16
1655763000000|2022-06-20 22:10:00|52.01|51.31|52.04|51.34|52.05|51.35|51.99|51.29|11
1655763010000|2022-06-20 22:10:10|52.05|51.35|52.08|51.38|52.08|51.38|52.05|51.35|9
1655763020000|2022-06-20 22:10:20|52.1|51.4|52.17|51.47|52.17|51.47|52.09|51.39|17
1655763030000|2022-06-20 22:10:30|52.16|51.46|52.15|51.45|52.19|51.49|52.14|51.44|12
1655763040000|2022-06-20 22:10:40|52.16|51.46|52.17|51.47|52.18|51.48|52.16|51.46|10
1655763050000|2022-06-20 22:10:50|52.2|51.5|52.22|51.52|52.22|51.52|52.2|51.5|7
1655763060000|2022-06-20 22:11:00|52.21|51.51|52.18|51.48|52.23|51.53|52.14|51.44|20
1655763070000|2022-06-20 22:11:10|52.17|51.47|52.16|51.46|52.17|51.47|52.15|51.45|6
1655763080000|2022-06-20 22:11:20|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|4
1655763090000|2022-06-20 22:11:30|52.18|51.48|52.19|51.49|52.2|51.5|52.18|51.48|6
1655763100000|2022-06-20 22:11:40|52.18|51.48|52.19|51.49|52.2|51.5|52.17|51.47|9
1655763120000|2022-06-20 22:12:00|52.18|51.48|52.2|51.5|52.2|51.5|52.18|51.48|5
1655763130000|2022-06-20 22:12:10|52.19|51.49|52.2|51.5|52.21|51.51|52.19|51.49|6
1655763140000|2022-06-20 22:12:20|52.21|51.51|52.22|51.52|52.22|51.52|52.2|51.5|4
1655763150000|2022-06-20 22:12:30|52.23|51.53|52.21|51.51|52.23|51.53|52.2|51.5|6
1655763160000|2022-06-20 22:12:40|52.2|51.5|52.22|51.52|52.22|51.52|52.2|51.5|5
1655763170000|2022-06-20 22:12:50|52.23|51.53|52.23|51.53|52.23|51.53|52.23|51.53|1
1655763180000|2022-06-20 22:13:00|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|3
1655763190000|2022-06-20 22:13:10|52.23|51.53|52.22|51.52|52.24|51.54|52.21|51.51|8
1655763200000|2022-06-20 22:13:20|52.23|51.53|52.18|51.48|52.23|51.53|52.17|51.47|15
1655763210000|2022-06-20 22:13:30|52.17|51.47|52.17|51.47|52.18|51.48|52.17|51.47|3
1655763220000|2022-06-20 22:13:40|52.16|51.46|52.19|51.49|52.19|51.49|52.16|51.46|6
1655763230000|2022-06-20 22:13:50|52.18|51.48|52.19|51.49|52.21|51.51|52.18|51.48|7
1655763240000|2022-06-20 22:14:00|52.2|51.5|52.2|51.5|52.2|51.5|52.17|51.47|8
1655763250000|2022-06-20 22:14:10|52.19|51.49|52.2|51.5|52.21|51.51|52.18|51.48|10
1655763260000|2022-06-20 22:14:20|52.21|51.51|52.2|51.5|52.22|51.52|52.2|51.5|6
1655763270000|2022-06-20 22:14:30|52.19|51.49|52.19|51.49|52.21|51.51|52.17|51.47|7
1655763280000|2022-06-20 22:14:40|52.2|51.5|52.16|51.46|52.2|51.5|52.15|51.45|12
1655763290000|2022-06-20 22:14:50|52.18|51.48|52.15|51.45|52.18|51.48|52.14|51.44|16
1655763300000|2022-06-20 22:15:00|52.16|51.46|52.21|51.51|52.21|51.51|52.15|51.45|11
1655763310000|2022-06-20 22:15:10|52.22|51.52|52.23|51.53|52.23|51.53|52.2|51.5|6
1655763320000|2022-06-20 22:15:20|52.25|51.55|52.31|51.61|52.32|51.62|52.25|51.55|16
1655763330000|2022-06-20 22:15:30|52.3|51.6|52.31|51.61|52.31|51.61|52.3|51.6|6
1655763340000|2022-06-20 22:15:40|52.36|51.66|52.34|51.64|52.4|51.7|52.34|51.64|12
1655763350000|2022-06-20 22:15:50|52.36|51.66|52.35|51.65|52.36|51.66|52.34|51.64|7
1655763360000|2022-06-20 22:16:00|52.34|51.64|52.34|51.64|52.35|51.65|52.33|51.63|7
1655763370000|2022-06-20 22:16:10|52.33|51.63|52.33|51.63|52.35|51.65|52.33|51.63|3
1655763380000|2022-06-20 22:16:20|52.34|51.64|52.37|51.67|52.37|51.67|52.33|51.63|11
1655763390000|2022-06-20 22:16:30|52.36|51.66|52.33|51.63|52.36|51.66|52.33|51.63|8
1655763400000|2022-06-20 22:16:40|52.32|51.62|52.26|51.56|52.33|51.63|52.26|51.56|14
1655763410000|2022-06-20 22:16:50|52.24|51.54|52.14|51.44|52.24|51.54|52.14|51.44|14
1655763420000|2022-06-20 22:17:00|52.16|51.46|52.13|51.43|52.18|51.48|52.12|51.42|13
1655763430000|2022-06-20 22:17:10|52.15|51.45|52.2|51.5|52.2|51.5|52.13|51.43|18
1655763440000|2022-06-20 22:17:20|52.21|51.51|52.15|51.45|52.21|51.51|52.15|51.45|10
1655763450000|2022-06-20 22:17:30|52.14|51.44|52.12|51.42|52.16|51.46|52.12|51.42|15
1655763460000|2022-06-20 22:17:40|52.13|51.43|52.14|51.44|52.15|51.45|52.13|51.43|8
1655763470000|2022-06-20 22:17:50|52.15|51.45|52.19|51.49|52.21|51.51|52.15|51.45|11
1655763480000|2022-06-20 22:18:00|52.18|51.48|52.15|51.45|52.2|51.5|52.15|51.45|15
1655763490000|2022-06-20 22:18:10|52.16|51.46|52.16|51.46|52.2|51.5|52.15|51.45|17
1655763500000|2022-06-20 22:18:20|52.17|51.47|52.21|51.51|52.21|51.51|52.17|51.47|11
1655763510000|2022-06-20 22:18:30|52.2|51.5|52.2|51.5|52.21|51.51|52.2|51.5|3
1655763520000|2022-06-20 22:18:40|52.21|51.51|52.26|51.56|52.26|51.56|52.21|51.51|8
1655763530000|2022-06-20 22:18:50|52.25|51.55|52.24|51.54|52.26|51.56|52.23|51.53|16
1655763540000|2022-06-20 22:19:00|52.25|51.55|52.21|51.51|52.25|51.55|52.19|51.49|18
1655763550000|2022-06-20 22:19:10|52.2|51.5|52.22|51.52|52.24|51.54|52.2|51.5|17
1655763560000|2022-06-20 22:19:20|52.21|51.51|52.25|51.55|52.25|51.55|52.21|51.51|9
1655763570000|2022-06-20 22:19:30|52.26|51.56|52.27|51.57|52.27|51.57|52.26|51.56|8
1655763580000|2022-06-20 22:19:40|52.26|51.56|52.25|51.55|52.27|51.57|52.25|51.55|7
1655763590000|2022-06-20 22:19:50|52.24|51.54|52.25|51.55|52.26|51.56|52.23|51.53|7
1655763600000|2022-06-20 22:20:00|52.26|51.56|52.24|51.54|52.26|51.56|52.23|51.53|11
1655763610000|2022-06-20 22:20:10|52.23|51.53|52.27|51.57|52.27|51.57|52.23|51.53|6
1655763620000|2022-06-20 22:20:20|52.29|51.59|52.34|51.64|52.34|51.64|52.26|51.56|12
1655763630000|2022-06-20 22:20:30|52.35|51.65|52.36|51.66|52.39|51.69|52.34|51.64|18
1655763640000|2022-06-20 22:20:40|52.35|51.65|52.37|51.67|52.38|51.68|52.35|51.65|13
1655763650000|2022-06-20 22:20:50|52.38|51.68|52.52|51.82|52.52|51.82|52.38|51.68|16
1655763660000|2022-06-20 22:21:00|52.53|51.83|52.5|51.8|52.54|51.84|52.48|51.78|19
1655763670000|2022-06-20 22:21:10|52.49|51.79|52.52|51.82|52.53|51.83|52.49|51.79|14
1655763680000|2022-06-20 22:21:20|52.51|51.81|52.48|51.78|52.53|51.83|52.47|51.77|12
1655763690000|2022-06-20 22:21:30|52.46|51.76|52.5|51.8|52.5|51.8|52.46|51.76|13
1655763700000|2022-06-20 22:21:40|52.52|51.82|52.52|51.82|52.53|51.83|52.52|51.82|11
1655763710000|2022-06-20 22:21:50|52.53|51.83|52.54|51.84|52.54|51.84|52.51|51.81|9
1655763720000|2022-06-20 22:22:00|52.53|51.83|52.49|51.79|52.53|51.83|52.48|51.78|11
1655763730000|2022-06-20 22:22:10|52.48|51.78|52.5|51.8|52.51|51.81|52.48|51.78|7
1655763740000|2022-06-20 22:22:20|52.49|51.79|52.49|51.79|52.51|51.81|52.49|51.79|5
1655763750000|2022-06-20 22:22:30|52.5|51.8|52.5|51.8|52.52|51.82|52.49|51.79|9
1655763760000|2022-06-20 22:22:40|52.51|51.81|52.5|51.8|52.51|51.81|52.5|51.8|8
1655763770000|2022-06-20 22:22:50|52.49|51.79|52.5|51.8|52.52|51.82|52.49|51.79|8
1655763780000|2022-06-20 22:23:00|52.51|51.81|52.5|51.8|52.51|51.81|52.5|51.8|2
1655763790000|2022-06-20 22:23:10|52.51|51.81|52.51|51.81|52.53|51.83|52.5|51.8|7
1655763800000|2022-06-20 22:23:20|52.53|51.83|52.54|51.84|52.54|51.84|52.5|51.8|8
1655763810000|2022-06-20 22:23:30|52.53|51.83|52.54|51.84|52.54|51.84|52.53|51.83|2
1655763820000|2022-06-20 22:23:40|52.53|51.83|52.47|51.77|52.54|51.84|52.47|51.77|23
1655763830000|2022-06-20 22:23:50|52.48|51.78|52.48|51.78|52.51|51.81|52.48|51.78|9
1655763840000|2022-06-20 22:24:00|52.5|51.8|52.48|51.78|52.5|51.8|52.44|51.74|10
1655763850000|2022-06-20 22:24:10|52.47|51.77|52.47|51.77|52.49|51.79|52.44|51.74|13
1655763860000|2022-06-20 22:24:20|52.45|51.75|52.43|51.73|52.45|51.75|52.43|51.73|16
1655763870000|2022-06-20 22:24:30|52.42|51.72|52.44|51.74|52.45|51.75|52.4|51.7|18
1655763880000|2022-06-20 22:24:40|52.45|51.75|52.48|51.78|52.49|51.79|52.45|51.75|11
1655763890000|2022-06-20 22:24:50|52.47|51.77|52.47|51.77|52.49|51.79|52.45|51.75|9
1655763900000|2022-06-20 22:25:00|52.46|51.76|52.45|51.75|52.47|51.77|52.45|51.75|10
1655763910000|2022-06-20 22:25:10|52.47|51.77|52.5|51.8|52.51|51.81|52.46|51.76|12
1655763920000|2022-06-20 22:25:20|52.53|51.83|52.51|51.81|52.56|51.86|52.47|51.77|18
1655763930000|2022-06-20 22:25:30|52.5|51.8|52.47|51.77|52.5|51.8|52.44|51.74|12
1655763940000|2022-06-20 22:25:40|52.48|51.78|52.48|51.78|52.48|51.78|52.46|51.76|9
1655763950000|2022-06-20 22:25:50|52.49|51.79|52.52|51.82|52.52|51.82|52.48|51.78|6
1655763960000|2022-06-20 22:26:00|52.53|51.83|52.58|51.88|52.59|51.89|52.52|51.82|14
1655763970000|2022-06-20 22:26:10|52.57|51.87|52.56|51.86|52.58|51.88|52.54|51.84|16
1655763980000|2022-06-20 22:26:20|52.55|51.85|52.53|51.83|52.55|51.85|52.51|51.81|8
1655763990000|2022-06-20 22:26:30|52.54|51.84|52.52|51.82|52.56|51.86|52.52|51.82|14
1655764000000|2022-06-20 22:26:40|52.53|51.83|52.54|51.84|52.56|51.86|52.53|51.83|11
1655764010000|2022-06-20 22:26:50|52.55|51.85|52.55|51.85|52.57|51.87|52.54|51.84|9
1655764020000|2022-06-20 22:27:00|52.54|51.84|52.55|51.85|52.57|51.87|52.53|51.83|22
1655764030000|2022-06-20 22:27:10|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|11
1655764040000|2022-06-20 22:27:20|52.53|51.83|52.52|51.82|52.54|51.84|52.51|51.81|12
1655764050000|2022-06-20 22:27:30|52.5|51.8|52.49|51.79|52.54|51.84|52.48|51.78|12
1655764060000|2022-06-20 22:27:40|52.51|51.81|52.51|51.81|52.53|51.83|52.51|51.81|12
1655764070000|2022-06-20 22:27:50|52.52|51.82|52.52|51.82|52.53|51.83|52.51|51.81|9
1655764080000|2022-06-20 22:28:00|52.5|51.8|52.48|51.78|52.5|51.8|52.45|51.75|13
1655764090000|2022-06-20 22:28:10|52.47|51.77|52.45|51.75|52.48|51.78|52.44|51.74|13
1655764100000|2022-06-20 22:28:20|52.46|51.76|52.44|51.74|52.46|51.76|52.44|51.74|9
1655764110000|2022-06-20 22:28:30|52.45|51.75|52.44|51.74|52.46|51.76|52.44|51.74|8
1655764120000|2022-06-20 22:28:40|52.45|51.75|52.43|51.73|52.46|51.76|52.41|51.71|12
1655764130000|2022-06-20 22:28:50|52.44|51.74|52.4|51.7|52.44|51.74|52.37|51.67|15
1655764140000|2022-06-20 22:29:00|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|3
1655764150000|2022-06-20 22:29:10|52.4|51.7|52.44|51.74|52.46|51.76|52.4|51.7|14
1655764160000|2022-06-20 22:29:20|52.45|51.75|52.47|51.77|52.47|51.77|52.44|51.74|4
1655764170000|2022-06-20 22:29:30|52.46|51.76|52.46|51.76|52.47|51.77|52.46|51.76|7
1655764180000|2022-06-20 22:29:40|52.47|51.77|52.45|51.75|52.47|51.77|52.44|51.74|6
1655764190000|2022-06-20 22:29:50|52.46|51.76|52.5|51.8|52.51|51.81|52.46|51.76|7
1655764200000|2022-06-20 22:30:00|52.51|51.81|52.53|51.83|52.53|51.83|52.5|51.8|11
1655764210000|2022-06-20 22:30:10|52.54|51.84|52.57|51.87|52.57|51.87|52.53|51.83|10
1655764220000|2022-06-20 22:30:20|52.58|51.88|52.66|51.96|52.66|51.96|52.56|51.86|11
1655764230000|2022-06-20 22:30:30|52.65|51.95|52.65|51.95|52.66|51.96|52.64|51.94|13
1655764240000|2022-06-20 22:30:40|52.64|51.94|52.63|51.93|52.65|51.95|52.62|51.92|7
1655764250000|2022-06-20 22:30:50|52.64|51.94|52.71|52.01|52.71|52.01|52.64|51.94|14
1655764260000|2022-06-20 22:31:00|52.67|51.97|52.7|52|52.72|52.02|52.67|51.97|20
1655764270000|2022-06-20 22:31:10|52.69|51.99|52.65|51.95|52.71|52.01|52.65|51.95|21
1655764280000|2022-06-20 22:31:20|52.63|51.93|52.65|51.95|52.66|51.96|52.62|51.92|14
1655764290000|2022-06-20 22:31:30|52.64|51.94|52.64|51.94|52.66|51.96|52.64|51.94|10
1655764300000|2022-06-20 22:31:40|52.65|51.95|52.64|51.94|52.66|51.96|52.64|51.94|7
1655764310000|2022-06-20 22:31:50|52.63|51.93|52.66|51.96|52.67|51.97|52.63|51.93|13
1655764320000|2022-06-20 22:32:00|52.65|51.95|52.64|51.94|52.66|51.96|52.64|51.94|12
1655764330000|2022-06-20 22:32:10|52.65|51.95|52.65|51.95|52.67|51.97|52.62|51.92|15
1655764340000|2022-06-20 22:32:20|52.67|51.97|52.64|51.94|52.67|51.97|52.64|51.94|9
1655764350000|2022-06-20 22:32:30|52.65|51.95|52.62|51.92|52.65|51.95|52.6|51.9|8
1655764360000|2022-06-20 22:32:40|52.61|51.91|52.62|51.92|52.62|51.92|52.6|51.9|5
1655764370000|2022-06-20 22:32:50|52.6|51.9|52.6|51.9|52.62|51.92|52.58|51.88|10
1655764380000|2022-06-20 22:33:00|52.59|51.89|52.57|51.87|52.6|51.9|52.54|51.84|13
1655764390000|2022-06-20 22:33:10|52.58|51.88|52.58|51.88|52.59|51.89|52.54|51.84|10
1655764400000|2022-06-20 22:33:20|52.57|51.87|52.56|51.86|52.57|51.87|52.54|51.84|12
1655764410000|2022-06-20 22:33:30|52.55|51.85|52.56|51.86|52.59|51.89|52.55|51.85|11
1655764420000|2022-06-20 22:33:40|52.57|51.87|52.57|51.87|52.58|51.88|52.55|51.85|6
1655764430000|2022-06-20 22:33:50|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|16
1655764440000|2022-06-20 22:34:00|52.53|51.83|52.55|51.85|52.57|51.87|52.53|51.83|12
1655764450000|2022-06-20 22:34:10|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1655764460000|2022-06-20 22:34:20|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|4
1655764470000|2022-06-20 22:34:30|52.57|51.87|52.57|51.87|52.57|51.87|52.56|51.86|3
1655764480000|2022-06-20 22:34:40|52.56|51.86|52.56|51.86|52.57|51.87|52.55|51.85|5
1655764490000|2022-06-20 22:34:50|52.57|51.87|52.57|51.87|52.59|51.89|52.54|51.84|16
1655764500000|2022-06-20 22:35:00|52.56|51.86|52.61|51.91|52.61|51.91|52.56|51.86|10
1655764510000|2022-06-20 22:35:10|52.62|51.92|52.63|51.93|52.64|51.94|52.62|51.92|6
1655764520000|2022-06-20 22:35:20|52.64|51.94|52.64|51.94|52.65|51.95|52.63|51.93|5
1655764530000|2022-06-20 22:35:30|52.63|51.93|52.64|51.94|52.64|51.94|52.63|51.93|8
1655764540000|2022-06-20 22:35:40|52.65|51.95|52.64|51.94|52.66|51.96|52.62|51.92|12
1655764550000|2022-06-20 22:35:50|52.65|51.95|52.64|51.94|52.67|51.97|52.61|51.91|7
1655764560000|2022-06-20 22:36:00|52.62|51.92|52.62|51.92|52.65|51.95|52.61|51.91|14
1655764570000|2022-06-20 22:36:10|52.61|51.91|52.6|51.9|52.62|51.92|52.6|51.9|8
1655764580000|2022-06-20 22:36:20|52.61|51.91|52.61|51.91|52.61|51.91|52.59|51.89|6
1655764590000|2022-06-20 22:36:30|52.6|51.9|52.56|51.86|52.61|51.91|52.55|51.85|14
1655764600000|2022-06-20 22:36:40|52.54|51.84|52.55|51.85|52.56|51.86|52.52|51.82|11
1655764610000|2022-06-20 22:36:50|52.54|51.84|52.53|51.83|52.56|51.86|52.53|51.83|16
1655764620000|2022-06-20 22:37:00|52.55|51.85|52.53|51.83|52.55|51.85|52.53|51.83|11
1655764630000|2022-06-20 22:37:10|52.54|51.84|52.56|51.86|52.56|51.86|52.53|51.83|7
1655764640000|2022-06-20 22:37:20|52.55|51.85|52.55|51.85|52.56|51.86|52.54|51.84|9
1655764650000|2022-06-20 22:37:30|52.56|51.86|52.52|51.82|52.56|51.86|52.5|51.8|11
1655764660000|2022-06-20 22:37:40|52.53|51.83|52.53|51.83|52.54|51.84|52.51|51.81|14
1655764670000|2022-06-20 22:37:50|52.52|51.82|52.51|51.81|52.53|51.83|52.51|51.81|5
1655764680000|2022-06-20 22:38:00|52.53|51.83|52.5|51.8|52.53|51.83|52.5|51.8|10
1655764690000|2022-06-20 22:38:10|52.49|51.79|52.48|51.78|52.53|51.83|52.48|51.78|13
1655764700000|2022-06-20 22:38:20|52.49|51.79|52.49|51.79|52.49|51.79|52.47|51.77|7
1655764710000|2022-06-20 22:38:30|52.48|51.78|52.48|51.78|52.5|51.8|52.48|51.78|6
1655764720000|2022-06-20 22:38:40|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|10
1655764730000|2022-06-20 22:38:50|52.47|51.77|52.46|51.76|52.48|51.78|52.45|51.75|15
1655764740000|2022-06-20 22:39:00|52.47|51.77|52.56|51.86|52.56|51.86|52.47|51.77|12
1655764750000|2022-06-20 22:39:10|52.55|51.85|52.54|51.84|52.56|51.86|52.53|51.83|13
1655764760000|2022-06-20 22:39:20|52.55|51.85|52.51|51.81|52.55|51.85|52.48|51.78|13
1655764770000|2022-06-20 22:39:30|52.5|51.8|52.48|51.78|52.53|51.83|52.48|51.78|14
1655764780000|2022-06-20 22:39:40|52.49|51.79|52.5|51.8|52.5|51.8|52.49|51.79|2
1655764790000|2022-06-20 22:39:50|52.51|51.81|52.57|51.87|52.57|51.87|52.5|51.8|14
1655764800000|2022-06-20 22:40:00|52.55|51.85|52.58|51.88|52.59|51.89|52.55|51.85|15
1655764810000|2022-06-20 22:40:10|52.57|51.87|52.55|51.85|52.59|51.89|52.54|51.84|19
1655764820000|2022-06-20 22:40:20|52.56|51.86|52.54|51.84|52.56|51.86|52.54|51.84|12
1655764830000|2022-06-20 22:40:30|52.56|51.86|52.53|51.83|52.56|51.86|52.52|51.82|6
1655764840000|2022-06-20 22:40:40|52.54|51.84|52.52|51.82|52.54|51.84|52.52|51.82|13
1655764850000|2022-06-20 22:40:50|52.53|51.83|52.55|51.85|52.55|51.85|52.52|51.82|7
1655764860000|2022-06-20 22:41:00|52.56|51.86|52.64|51.94|52.65|51.95|52.56|51.86|14
1655764870000|2022-06-20 22:41:10|52.63|51.93|52.66|51.96|52.67|51.97|52.63|51.93|13
1655764880000|2022-06-20 22:41:20|52.65|51.95|52.68|51.98|52.7|52|52.64|51.94|11
1655764890000|2022-06-20 22:41:30|52.69|51.99|52.76|52.06|52.78|52.08|52.69|51.99|14
1655764900000|2022-06-20 22:41:40|52.75|52.05|52.67|51.97|52.76|52.06|52.66|51.96|16
1655764910000|2022-06-20 22:41:50|52.68|51.98|52.72|52.02|52.73|52.03|52.67|51.97|17
1655764920000|2022-06-20 22:42:00|52.71|52.01|52.75|52.05|52.75|52.05|52.71|52.01|14
1655764930000|2022-06-20 22:42:10|52.76|52.06|52.77|52.07|52.78|52.08|52.74|52.04|15
1655764940000|2022-06-20 22:42:20|52.79|52.09|52.75|52.05|52.79|52.09|52.72|52.02|15
1655764950000|2022-06-20 22:42:30|52.73|52.03|52.65|51.95|52.74|52.04|52.65|51.95|17
1655764960000|2022-06-20 22:42:40|52.69|51.99|52.69|51.99|52.69|51.99|52.67|51.97|15
1655764970000|2022-06-20 22:42:50|52.68|51.98|52.64|51.94|52.69|51.99|52.64|51.94|19
1655764980000|2022-06-20 22:43:00|52.65|51.95|52.67|51.97|52.69|51.99|52.65|51.95|12
1655764990000|2022-06-20 22:43:10|52.66|51.96|52.67|51.97|52.69|51.99|52.64|51.94|10
1655765000000|2022-06-20 22:43:20|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|2
1655765010000|2022-06-20 22:43:30|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|9
1655765020000|2022-06-20 22:43:40|52.65|51.95|52.67|51.97|52.67|51.97|52.65|51.95|5
1655765030000|2022-06-20 22:43:50|52.66|51.96|52.7|52|52.7|52|52.65|51.95|12
1655765040000|2022-06-20 22:44:00|52.69|51.99|52.7|52|52.71|52.01|52.69|51.99|6
1655765050000|2022-06-20 22:44:10|52.69|51.99|52.69|51.99|52.71|52.01|52.67|51.97|6
1655765060000|2022-06-20 22:44:20|52.7|52|52.71|52.01|52.72|52.02|52.69|51.99|7
1655765070000|2022-06-20 22:44:30|52.72|52.02|52.78|52.08|52.78|52.08|52.71|52.01|8
1655765080000|2022-06-20 22:44:40|52.77|52.07|52.81|52.11|52.83|52.13|52.76|52.06|12
1655765090000|2022-06-20 22:44:50|52.8|52.1|52.92|52.22|52.94|52.24|52.8|52.1|8
1655765100000|2022-06-20 22:45:00|52.9|52.2|52.93|52.23|52.96|52.26|52.9|52.2|9
1655765110000|2022-06-20 22:45:10|52.94|52.24|52.91|52.21|52.94|52.24|52.88|52.18|13
1655765120000|2022-06-20 22:45:20|52.9|52.2|52.89|52.19|52.91|52.21|52.86|52.16|14
1655765130000|2022-06-20 22:45:30|52.86|52.16|52.86|52.16|52.9|52.2|52.85|52.15|7
1655765140000|2022-06-20 22:45:40|52.84|52.14|52.86|52.16|52.87|52.17|52.81|52.11|14
1655765150000|2022-06-20 22:45:50|52.87|52.17|52.89|52.19|52.91|52.21|52.87|52.17|12
1655765160000|2022-06-20 22:46:00|52.86|52.16|52.9|52.2|52.91|52.21|52.86|52.16|10
1655765170000|2022-06-20 22:46:10|52.91|52.21|52.94|52.24|52.94|52.24|52.91|52.21|10
1655765180000|2022-06-20 22:46:20|52.93|52.23|52.91|52.21|52.93|52.23|52.88|52.18|14
1655765190000|2022-06-20 22:46:30|52.9|52.2|52.9|52.2|52.92|52.22|52.89|52.19|9
1655765200000|2022-06-20 22:46:40|52.91|52.21|52.91|52.21|52.91|52.21|52.91|52.21|1
1655765210000|2022-06-20 22:46:50|52.88|52.18|52.99|52.29|53|52.3|52.86|52.16|21
1655765220000|2022-06-20 22:47:00|53.01|52.31|52.97|52.27|53.01|52.31|52.95|52.25|17
1655765230000|2022-06-20 22:47:10|52.96|52.26|52.98|52.28|53|52.3|52.95|52.25|20
1655765240000|2022-06-20 22:47:20|52.97|52.27|52.96|52.26|53|52.3|52.95|52.25|20
1655765250000|2022-06-20 22:47:30|52.95|52.25|52.97|52.27|52.97|52.27|52.92|52.22|16
1655765260000|2022-06-20 22:47:40|52.96|52.26|52.99|52.29|52.99|52.29|52.92|52.22|13
1655765270000|2022-06-20 22:47:50|52.98|52.28|52.99|52.29|53|52.3|52.98|52.28|14
1655765280000|2022-06-20 22:48:00|53|52.3|52.96|52.26|53|52.3|52.95|52.25|17
1655765290000|2022-06-20 22:48:10|52.95|52.25|52.94|52.24|52.96|52.26|52.93|52.23|9
1655765300000|2022-06-20 22:48:20|52.93|52.23|52.92|52.22|52.94|52.24|52.91|52.21|10
1655765310000|2022-06-20 22:48:30|52.91|52.21|52.91|52.21|52.97|52.27|52.91|52.21|20
1655765320000|2022-06-20 22:48:40|52.9|52.2|52.92|52.22|52.93|52.23|52.9|52.2|12
1655765330000|2022-06-20 22:48:50|52.93|52.23|52.91|52.21|52.94|52.24|52.9|52.2|12
1655765340000|2022-06-20 22:49:00|52.92|52.22|52.91|52.21|52.93|52.23|52.91|52.21|10
1655765350000|2022-06-20 22:49:10|52.92|52.22|52.93|52.23|52.93|52.23|52.89|52.19|9
1655765360000|2022-06-20 22:49:20|52.9|52.2|52.93|52.23|52.93|52.23|52.9|52.2|6
1655765370000|2022-06-20 22:49:30|52.94|52.24|52.93|52.23|52.95|52.25|52.92|52.22|11
1655765380000|2022-06-20 22:49:40|52.94|52.24|52.91|52.21|52.95|52.25|52.91|52.21|10
1655765390000|2022-06-20 22:49:50|52.9|52.2|52.92|52.22|52.93|52.23|52.9|52.2|6
1655765400000|2022-06-20 22:50:00|52.89|52.19|52.92|52.22|52.93|52.23|52.89|52.19|11
1655765410000|2022-06-20 22:50:10|52.93|52.23|52.93|52.23|52.93|52.23|52.91|52.21|3
1655765420000|2022-06-20 22:50:20|52.91|52.21|52.93|52.23|52.94|52.24|52.9|52.2|8
1655765430000|2022-06-20 22:50:30|52.92|52.22|52.92|52.22|52.93|52.23|52.9|52.2|5
1655765440000|2022-06-20 22:50:40|52.93|52.23|52.93|52.23|52.94|52.24|52.92|52.22|14
1655765450000|2022-06-20 22:50:50|52.94|52.24|52.92|52.22|52.94|52.24|52.89|52.19|16
1655765460000|2022-06-20 22:51:00|52.9|52.2|52.9|52.2|52.92|52.22|52.9|52.2|9
1655765470000|2022-06-20 22:51:10|52.91|52.21|52.91|52.21|52.91|52.21|52.91|52.21|1
1655765480000|2022-06-20 22:51:20|52.92|52.22|52.93|52.23|52.93|52.23|52.92|52.22|2
1655765490000|2022-06-20 22:51:30|52.94|52.24|52.93|52.23|52.94|52.24|52.92|52.22|9
1655765500000|2022-06-20 22:51:40|52.94|52.24|52.91|52.21|52.94|52.24|52.91|52.21|9
1655765510000|2022-06-20 22:51:50|52.92|52.22|52.92|52.22|52.92|52.22|52.92|52.22|1
1655765520000|2022-06-20 22:52:00|52.91|52.21|52.92|52.22|52.92|52.22|52.89|52.19|11
1655765530000|2022-06-20 22:52:10|52.91|52.21|52.93|52.23|52.95|52.25|52.91|52.21|13
1655765540000|2022-06-20 22:52:20|52.92|52.22|52.91|52.21|52.93|52.23|52.87|52.17|8
1655765550000|2022-06-20 22:52:30|52.9|52.2|52.86|52.16|52.91|52.21|52.86|52.16|16
1655765560000|2022-06-20 22:52:40|52.83|52.13|52.84|52.14|52.86|52.16|52.83|52.13|6
1655765570000|2022-06-20 22:52:50|52.86|52.16|52.85|52.15|52.86|52.16|52.84|52.14|3
1655765580000|2022-06-20 22:53:00|52.86|52.16|52.86|52.16|52.89|52.19|52.86|52.16|4
1655765590000|2022-06-20 22:53:10|52.85|52.15|52.85|52.15|52.87|52.17|52.83|52.13|12
1655765600000|2022-06-20 22:53:20|52.84|52.14|52.84|52.14|52.85|52.15|52.83|52.13|8
1655765610000|2022-06-20 22:53:30|52.83|52.13|52.85|52.15|52.85|52.15|52.82|52.12|10
1655765620000|2022-06-20 22:53:40|52.82|52.12|52.85|52.15|52.85|52.15|52.82|52.12|2
1655765630000|2022-06-20 22:53:50|52.84|52.14|52.85|52.15|52.85|52.15|52.83|52.13|5
1655765640000|2022-06-20 22:54:00|52.88|52.18|52.85|52.15|52.88|52.18|52.84|52.14|5
1655765650000|2022-06-20 22:54:10|52.86|52.16|52.87|52.17|52.89|52.19|52.86|52.16|6
1655765660000|2022-06-20 22:54:20|52.88|52.18|52.88|52.18|52.9|52.2|52.87|52.17|9
1655765670000|2022-06-20 22:54:30|52.87|52.17|52.87|52.17|52.87|52.17|52.87|52.17|1
1655765680000|2022-06-20 22:54:40|52.88|52.18|52.88|52.18|52.88|52.18|52.87|52.17|3
1655765690000|2022-06-20 22:54:50|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|3
1655765700000|2022-06-20 22:55:00|52.88|52.18|52.89|52.19|52.9|52.2|52.88|52.18|7
1655765710000|2022-06-20 22:55:10|52.9|52.2|52.88|52.18|52.91|52.21|52.88|52.18|5
1655765720000|2022-06-20 22:55:20|52.89|52.19|52.89|52.19|52.9|52.2|52.89|52.19|3
1655765730000|2022-06-20 22:55:30|52.9|52.2|52.89|52.19|52.9|52.2|52.89|52.19|2
1655765740000|2022-06-20 22:55:40|52.91|52.21|52.91|52.21|52.92|52.22|52.9|52.2|4
1655765750000|2022-06-20 22:55:50|52.93|52.23|52.91|52.21|52.93|52.23|52.9|52.2|6
1655765760000|2022-06-20 22:56:00|52.88|52.18|52.89|52.19|52.92|52.22|52.88|52.18|6
1655765770000|2022-06-20 22:56:10|52.9|52.2|52.9|52.2|52.9|52.2|52.89|52.19|3
1655765780000|2022-06-20 22:56:20|52.91|52.21|52.89|52.19|52.91|52.21|52.88|52.18|4
1655765790000|2022-06-20 22:56:30|52.88|52.18|52.88|52.18|52.9|52.2|52.87|52.17|14
1655765800000|2022-06-20 22:56:40|52.87|52.17|52.87|52.17|52.9|52.2|52.86|52.16|10
1655765810000|2022-06-20 22:56:50|52.88|52.18|52.89|52.19|52.91|52.21|52.87|52.17|14
1655765820000|2022-06-20 22:57:00|52.9|52.2|52.9|52.2|52.9|52.2|52.88|52.18|7
1655765830000|2022-06-20 22:57:10|52.89|52.19|52.91|52.21|52.93|52.23|52.89|52.19|18
1655765840000|2022-06-20 22:57:20|52.92|52.22|52.92|52.22|52.93|52.23|52.91|52.21|9
1655765850000|2022-06-20 22:57:30|52.89|52.19|52.88|52.18|52.92|52.22|52.87|52.17|18
1655765860000|2022-06-20 22:57:40|52.89|52.19|52.9|52.2|52.92|52.22|52.86|52.16|13
1655765870000|2022-06-20 22:57:50|52.87|52.17|52.83|52.13|52.87|52.17|52.83|52.13|17
1655765880000|2022-06-20 22:58:00|52.84|52.14|52.85|52.15|52.87|52.17|52.81|52.11|14
1655765890000|2022-06-20 22:58:10|52.84|52.14|52.87|52.17|52.88|52.18|52.84|52.14|9
1655765900000|2022-06-20 22:58:20|52.88|52.18|52.89|52.19|52.89|52.19|52.87|52.17|8
1655765910000|2022-06-20 22:58:30|52.9|52.2|52.95|52.25|52.95|52.25|52.88|52.18|15
1655765920000|2022-06-20 22:58:40|52.96|52.26|52.95|52.25|52.96|52.26|52.94|52.24|6
1655765930000|2022-06-20 22:58:50|52.94|52.24|52.94|52.24|52.95|52.25|52.94|52.24|3
1655765940000|2022-06-20 22:59:00|52.95|52.25|52.99|52.29|52.99|52.29|52.94|52.24|8
1655765950000|2022-06-20 22:59:10|52.98|52.28|53|52.3|53.01|52.31|52.98|52.28|14
1655765960000|2022-06-20 22:59:20|52.99|52.29|52.96|52.26|52.99|52.29|52.92|52.22|18
1655765970000|2022-06-20 22:59:30|52.93|52.23|52.94|52.24|52.96|52.26|52.92|52.22|15
1655765980000|2022-06-20 22:59:40|52.93|52.23|52.93|52.23|52.97|52.27|52.93|52.23|21
1655765990000|2022-06-20 22:59:50|52.95|52.25|52.88|52.18|52.95|52.25|52.88|52.18|11
1655766000000|2022-06-20 23:00:00|52.89|52.19|52.9|52.2|52.91|52.21|52.88|52.18|11
1655766010000|2022-06-20 23:00:10|52.89|52.19|52.9|52.2|52.91|52.21|52.89|52.19|11
1655766020000|2022-06-20 23:00:20|52.89|52.19|52.9|52.2|52.9|52.2|52.88|52.18|10
1655766030000|2022-06-20 23:00:30|52.89|52.19|52.87|52.17|52.89|52.19|52.87|52.17|4
1655766040000|2022-06-20 23:00:40|52.88|52.18|52.87|52.17|52.88|52.18|52.87|52.17|4
1655766050000|2022-06-20 23:00:50|52.88|52.18|52.85|52.15|52.88|52.18|52.84|52.14|7
1655766060000|2022-06-20 23:01:00|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|7
1655766070000|2022-06-20 23:01:10|52.85|52.15|52.87|52.17|52.87|52.17|52.85|52.15|10
1655766080000|2022-06-20 23:01:20|52.86|52.16|52.87|52.17|52.88|52.18|52.85|52.15|9
1655766090000|2022-06-20 23:01:30|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|3
1655766100000|2022-06-20 23:01:40|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|15
1655766110000|2022-06-20 23:01:50|52.86|52.16|52.84|52.14|52.86|52.16|52.82|52.12|14
1655766120000|2022-06-20 23:02:00|52.85|52.15|52.86|52.16|52.87|52.17|52.82|52.12|9
1655766130000|2022-06-20 23:02:10|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|3
1655766140000|2022-06-20 23:02:20|52.88|52.18|52.91|52.21|52.92|52.22|52.88|52.18|12
1655766150000|2022-06-20 23:02:30|52.92|52.22|52.91|52.21|52.92|52.22|52.91|52.21|4
1655766160000|2022-06-20 23:02:40|52.94|52.24|52.92|52.22|52.96|52.26|52.92|52.22|4
1655766170000|2022-06-20 23:02:50|52.91|52.21|52.92|52.22|52.93|52.23|52.91|52.21|8
1655766180000|2022-06-20 23:03:00|52.93|52.23|52.93|52.23|52.94|52.24|52.92|52.22|11
1655766190000|2022-06-20 23:03:10|52.94|52.24|52.96|52.26|52.97|52.27|52.94|52.24|10
1655766200000|2022-06-20 23:03:20|52.97|52.27|52.91|52.21|52.97|52.27|52.91|52.21|17
1655766210000|2022-06-20 23:03:30|52.93|52.23|52.93|52.23|52.94|52.24|52.91|52.21|7
1655766220000|2022-06-20 23:03:40|52.94|52.24|52.92|52.22|52.96|52.26|52.91|52.21|8
1655766230000|2022-06-20 23:03:50|52.9|52.2|52.92|52.22|52.92|52.22|52.9|52.2|8
1655766240000|2022-06-20 23:04:00|52.91|52.21|52.91|52.21|52.92|52.22|52.91|52.21|3
1655766250000|2022-06-20 23:04:10|52.93|52.23|52.9|52.2|52.93|52.23|52.9|52.2|4
1655766260000|2022-06-20 23:04:20|52.89|52.19|52.91|52.21|52.92|52.22|52.89|52.19|10
1655766270000|2022-06-20 23:04:30|52.9|52.2|52.9|52.2|52.91|52.21|52.9|52.2|19
1655766280000|2022-06-20 23:04:40|52.91|52.21|52.89|52.19|52.91|52.21|52.88|52.18|15
1655766290000|2022-06-20 23:04:50|52.9|52.2|52.91|52.21|52.92|52.22|52.9|52.2|9
1655766300000|2022-06-20 23:05:00|52.9|52.2|52.91|52.21|52.92|52.22|52.9|52.2|7
1655766310000|2022-06-20 23:05:10|52.9|52.2|52.9|52.2|52.9|52.2|52.9|52.2|1
1655766320000|2022-06-20 23:05:20|52.91|52.21|52.93|52.23|52.93|52.23|52.9|52.2|3
1655766330000|2022-06-20 23:05:30|52.92|52.22|52.92|52.22|52.93|52.23|52.91|52.21|5
1655766340000|2022-06-20 23:05:40|52.91|52.21|52.91|52.21|52.93|52.23|52.9|52.2|8
1655766350000|2022-06-20 23:05:50|52.92|52.22|52.87|52.17|52.92|52.22|52.86|52.16|14
1655766360000|2022-06-20 23:06:00|52.84|52.14|52.84|52.14|52.88|52.18|52.82|52.12|15
1655766370000|2022-06-20 23:06:10|52.83|52.13|52.85|52.15|52.85|52.15|52.81|52.11|14
1655766380000|2022-06-20 23:06:20|52.86|52.16|52.9|52.2|52.92|52.22|52.86|52.16|8
1655766390000|2022-06-20 23:06:30|52.89|52.19|52.9|52.2|52.9|52.2|52.89|52.19|6
1655766400000|2022-06-20 23:06:40|52.89|52.19|52.89|52.19|52.91|52.21|52.88|52.18|15
1655766410000|2022-06-20 23:06:50|52.84|52.14|52.85|52.15|52.88|52.18|52.84|52.14|7
1655766420000|2022-06-20 23:07:00|52.86|52.16|52.85|52.15|52.86|52.16|52.82|52.12|12
1655766430000|2022-06-20 23:07:10|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|2
1655766440000|2022-06-20 23:07:20|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|4
1655766460000|2022-06-20 23:07:40|52.83|52.13|52.85|52.15|52.85|52.15|52.83|52.13|2
1655766470000|2022-06-20 23:07:50|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|9
1655766490000|2022-06-20 23:08:10|52.87|52.17|52.85|52.15|52.87|52.17|52.85|52.15|6
1655766500000|2022-06-20 23:08:20|52.86|52.16|52.86|52.16|52.87|52.17|52.85|52.15|13
1655766510000|2022-06-20 23:08:30|52.85|52.15|52.85|52.15|52.85|52.15|52.85|52.15|1
1655766520000|2022-06-20 23:08:40|52.82|52.12|52.86|52.16|52.86|52.16|52.82|52.12|3
1655766530000|2022-06-20 23:08:50|52.85|52.15|52.85|52.15|52.86|52.16|52.84|52.14|7
1655766540000|2022-06-20 23:09:00|52.84|52.14|52.87|52.17|52.87|52.17|52.83|52.13|12
1655766550000|2022-06-20 23:09:10|52.86|52.16|52.85|52.15|52.87|52.17|52.85|52.15|13
1655766560000|2022-06-20 23:09:20|52.81|52.11|52.81|52.11|52.84|52.14|52.8|52.1|9
1655766570000|2022-06-20 23:09:30|52.8|52.1|52.84|52.14|52.84|52.14|52.8|52.1|8
1655766580000|2022-06-20 23:09:40|52.83|52.13|52.83|52.13|52.85|52.15|52.83|52.13|8
1655766590000|2022-06-20 23:09:50|52.82|52.12|52.84|52.14|52.84|52.14|52.82|52.12|7
1655766600000|2022-06-20 23:10:00|52.83|52.13|52.84|52.14|52.84|52.14|52.81|52.11|10
1655766610000|2022-06-20 23:10:10|52.83|52.13|52.76|52.06|52.83|52.13|52.73|52.03|15
1655766620000|2022-06-20 23:10:20|52.75|52.05|52.74|52.04|52.76|52.06|52.72|52.02|11
1655766630000|2022-06-20 23:10:30|52.75|52.05|52.74|52.04|52.75|52.05|52.71|52.01|6
1655766640000|2022-06-20 23:10:40|52.75|52.05|52.75|52.05|52.76|52.06|52.73|52.03|11
1655766650000|2022-06-20 23:10:50|52.74|52.04|52.69|51.99|52.75|52.05|52.69|51.99|11
1655766660000|2022-06-20 23:11:00|52.68|51.98|52.69|51.99|52.71|52.01|52.66|51.96|17
1655766670000|2022-06-20 23:11:10|52.68|51.98|52.67|51.97|52.69|51.99|52.66|51.96|16
1655766680000|2022-06-20 23:11:20|52.66|51.96|52.67|51.97|52.69|51.99|52.66|51.96|12
1655766690000|2022-06-20 23:11:30|52.68|51.98|52.69|51.99|52.7|52|52.68|51.98|8
1655766700000|2022-06-20 23:11:40|52.67|51.97|52.69|51.99|52.7|52|52.67|51.97|4
1655766710000|2022-06-20 23:11:50|52.68|51.98|52.66|51.96|52.68|51.98|52.64|51.94|15
1655766720000|2022-06-20 23:12:00|52.65|51.95|52.56|51.86|52.65|51.95|52.55|51.85|22
1655766730000|2022-06-20 23:12:10|52.57|51.87|52.55|51.85|52.57|51.87|52.54|51.84|4
1655766740000|2022-06-20 23:12:20|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|4
1655766750000|2022-06-20 23:12:30|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1655766760000|2022-06-20 23:12:40|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|2
1655766770000|2022-06-20 23:12:50|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1655766780000|2022-06-20 23:13:00|52.54|51.84|52.59|51.89|52.59|51.89|52.54|51.84|8
1655766790000|2022-06-20 23:13:10|52.58|51.88|52.63|51.93|52.63|51.93|52.58|51.88|15
1655766800000|2022-06-20 23:13:20|52.62|51.92|52.66|51.96|52.68|51.98|52.62|51.92|10
1655766810000|2022-06-20 23:13:30|52.67|51.97|52.68|51.98|52.69|51.99|52.66|51.96|16
1655766820000|2022-06-20 23:13:40|52.69|51.99|52.72|52.02|52.72|52.02|52.66|51.96|15
1655766830000|2022-06-20 23:13:50|52.73|52.03|52.73|52.03|52.73|52.03|52.71|52.01|8
1655766840000|2022-06-20 23:14:00|52.71|52.01|52.73|52.03|52.74|52.04|52.71|52.01|16
1655766850000|2022-06-20 23:14:10|52.72|52.02|52.68|51.98|52.73|52.03|52.67|51.97|17
1655766860000|2022-06-20 23:14:20|52.69|51.99|52.69|51.99|52.71|52.01|52.69|51.99|7
1655766870000|2022-06-20 23:14:30|52.7|52|52.69|51.99|52.71|52.01|52.69|51.99|7
1655766880000|2022-06-20 23:14:40|52.7|52|52.71|52.01|52.72|52.02|52.69|51.99|10
1655766890000|2022-06-20 23:14:50|52.7|52|52.7|52|52.72|52.02|52.69|51.99|11
1655766900000|2022-06-20 23:15:00|52.72|52.02|52.69|51.99|52.72|52.02|52.69|51.99|10
1655766910000|2022-06-20 23:15:10|52.7|52|52.68|51.98|52.72|52.02|52.68|51.98|13
1655766920000|2022-06-20 23:15:20|52.66|51.96|52.63|51.93|52.69|51.99|52.62|51.92|14
1655766930000|2022-06-20 23:15:30|52.62|51.92|52.63|51.93|52.64|51.94|52.62|51.92|8
1655766940000|2022-06-20 23:15:40|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|7
1655766950000|2022-06-20 23:15:50|52.63|51.93|52.59|51.89|52.63|51.93|52.59|51.89|11
1655766960000|2022-06-20 23:16:00|52.58|51.88|52.55|51.85|52.58|51.88|52.53|51.83|13
1655766970000|2022-06-20 23:16:10|52.56|51.86|52.56|51.86|52.59|51.89|52.56|51.86|15
1655766980000|2022-06-20 23:16:20|52.57|51.87|52.58|51.88|52.6|51.9|52.55|51.85|10
1655766990000|2022-06-20 23:16:30|52.59|51.89|52.6|51.9|52.61|51.91|52.58|51.88|4
1655767000000|2022-06-20 23:16:40|52.61|51.91|52.61|51.91|52.61|51.91|52.6|51.9|5
1655767010000|2022-06-20 23:16:50|52.6|51.9|52.65|51.95|52.66|51.96|52.6|51.9|7
1655767020000|2022-06-20 23:17:00|52.64|51.94|52.65|51.95|52.66|51.96|52.63|51.93|7
1655767030000|2022-06-20 23:17:10|52.64|51.94|52.61|51.91|52.65|51.95|52.6|51.9|10
1655767040000|2022-06-20 23:17:20|52.62|51.92|52.61|51.91|52.62|51.92|52.59|51.89|4
1655767050000|2022-06-20 23:17:30|52.63|51.93|52.62|51.92|52.63|51.93|52.61|51.91|3
1655767060000|2022-06-20 23:17:40|52.63|51.93|52.66|51.96|52.68|51.98|52.63|51.93|14
1655767070000|2022-06-20 23:17:50|52.65|51.95|52.62|51.92|52.67|51.97|52.62|51.92|11
1655767080000|2022-06-20 23:18:00|52.65|51.95|52.66|51.96|52.66|51.96|52.64|51.94|8
1655767090000|2022-06-20 23:18:10|52.65|51.95|52.63|51.93|52.66|51.96|52.62|51.92|9
1655767100000|2022-06-20 23:18:20|52.64|51.94|52.64|51.94|52.64|51.94|52.64|51.94|1
1655767110000|2022-06-20 23:18:30|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|4
1655767120000|2022-06-20 23:18:40|52.61|51.91|52.62|51.92|52.62|51.92|52.61|51.91|2
1655767130000|2022-06-20 23:18:50|52.63|51.93|52.64|51.94|52.65|51.95|52.62|51.92|10
1655767140000|2022-06-20 23:19:00|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1655767150000|2022-06-20 23:19:10|52.65|51.95|52.65|51.95|52.66|51.96|52.64|51.94|5
1655767160000|2022-06-20 23:19:20|52.66|51.96|52.66|51.96|52.66|51.96|52.65|51.95|7
1655767170000|2022-06-20 23:19:30|52.65|51.95|52.63|51.93|52.66|51.96|52.62|51.92|14
1655767180000|2022-06-20 23:19:40|52.64|51.94|52.63|51.93|52.65|51.95|52.62|51.92|5
1655767190000|2022-06-20 23:19:50|52.64|51.94|52.64|51.94|52.64|51.94|52.63|51.93|5
1655767200000|2022-06-20 23:20:00|52.63|51.93|52.64|51.94|52.65|51.95|52.63|51.93|11
1655767210000|2022-06-20 23:20:10|52.63|51.93|52.63|51.93|52.63|51.93|52.63|51.93|1
1655767220000|2022-06-20 23:20:20|52.62|51.92|52.63|51.93|52.63|51.93|52.62|51.92|2
1655767230000|2022-06-20 23:20:30|52.62|51.92|52.62|51.92|52.62|51.92|52.61|51.91|3
1655767240000|2022-06-20 23:20:40|52.61|51.91|52.62|51.92|52.62|51.92|52.6|51.9|3
1655767250000|2022-06-20 23:20:50|52.61|51.91|52.62|51.92|52.62|51.92|52.61|51.91|4
1655767260000|2022-06-20 23:21:00|52.63|51.93|52.64|51.94|52.67|51.97|52.63|51.93|5
1655767270000|2022-06-20 23:21:10|52.65|51.95|52.69|51.99|52.69|51.99|52.65|51.95|11
1655767280000|2022-06-20 23:21:20|52.68|51.98|52.72|52.02|52.72|52.02|52.68|51.98|7
1655767290000|2022-06-20 23:21:30|52.75|52.05|52.75|52.05|52.76|52.06|52.72|52.02|16
1655767300000|2022-06-20 23:21:40|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|5
1655767310000|2022-06-20 23:21:50|52.76|52.06|52.69|51.99|52.76|52.06|52.69|51.99|12
1655767320000|2022-06-20 23:22:00|52.68|51.98|52.68|51.98|52.68|51.98|52.68|51.98|1
1655767330000|2022-06-20 23:22:10|52.69|51.99|52.69|51.99|52.7|52|52.69|51.99|3
1655767340000|2022-06-20 23:22:20|52.71|52.01|52.71|52.01|52.72|52.02|52.7|52|4
1655767350000|2022-06-20 23:22:30|52.7|52|52.7|52|52.71|52.01|52.7|52|3
1655767360000|2022-06-20 23:22:40|52.69|51.99|52.69|51.99|52.69|51.99|52.69|51.99|1
1655767370000|2022-06-20 23:22:50|52.68|51.98|52.7|52|52.7|52|52.68|51.98|3
1655767380000|2022-06-20 23:23:00|52.68|51.98|52.68|51.98|52.69|51.99|52.68|51.98|3
1655767390000|2022-06-20 23:23:10|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|8
1655767400000|2022-06-20 23:23:20|52.67|51.97|52.71|52.01|52.72|52.02|52.67|51.97|10
1655767410000|2022-06-20 23:23:30|52.7|52|52.72|52.02|52.72|52.02|52.7|52|6
1655767420000|2022-06-20 23:23:40|52.73|52.03|52.72|52.02|52.75|52.05|52.71|52.01|11
1655767430000|2022-06-20 23:23:50|52.71|52.01|52.71|52.01|52.75|52.05|52.69|51.99|16
1655767440000|2022-06-20 23:24:00|52.72|52.02|52.71|52.01|52.73|52.03|52.69|51.99|12
1655767450000|2022-06-20 23:24:10|52.73|52.03|52.71|52.01|52.73|52.03|52.71|52.01|2
1655767460000|2022-06-20 23:24:20|52.72|52.02|52.72|52.02|52.75|52.05|52.72|52.02|8
1655767470000|2022-06-20 23:24:30|52.73|52.03|52.76|52.06|52.76|52.06|52.72|52.02|10
1655767480000|2022-06-20 23:24:40|52.75|52.05|52.77|52.07|52.78|52.08|52.75|52.05|11
1655767490000|2022-06-20 23:24:50|52.76|52.06|52.78|52.08|52.78|52.08|52.76|52.06|4
1655767500000|2022-06-20 23:25:00|52.77|52.07|52.76|52.06|52.78|52.08|52.76|52.06|4
1655767510000|2022-06-20 23:25:10|52.78|52.08|52.76|52.06|52.8|52.1|52.75|52.05|14
1655767520000|2022-06-20 23:25:20|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|2
1655767530000|2022-06-20 23:25:30|52.75|52.05|52.77|52.07|52.78|52.08|52.74|52.04|8
1655767540000|2022-06-20 23:25:40|52.75|52.05|52.77|52.07|52.77|52.07|52.74|52.04|7
1655767550000|2022-06-20 23:25:50|52.75|52.05|52.75|52.05|52.76|52.06|52.73|52.03|4
1655767560000|2022-06-20 23:26:00|52.74|52.04|52.83|52.13|52.85|52.15|52.74|52.04|10
1655767570000|2022-06-20 23:26:10|52.84|52.14|52.85|52.15|52.87|52.17|52.84|52.14|5
1655767580000|2022-06-20 23:26:20|52.86|52.16|52.86|52.16|52.9|52.2|52.85|52.15|6
1655767590000|2022-06-20 23:26:30|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|14
1655767600000|2022-06-20 23:26:40|52.84|52.14|52.85|52.15|52.85|52.15|52.84|52.14|4
1655767610000|2022-06-20 23:26:50|52.86|52.16|52.86|52.16|52.88|52.18|52.85|52.15|5
1655767620000|2022-06-20 23:27:00|52.88|52.18|52.9|52.2|52.91|52.21|52.87|52.17|11
1655767630000|2022-06-20 23:27:10|52.91|52.21|52.89|52.19|52.91|52.21|52.89|52.19|7
1655767640000|2022-06-20 23:27:20|52.9|52.2|52.88|52.18|52.9|52.2|52.88|52.18|14
1655767650000|2022-06-20 23:27:30|52.89|52.19|52.89|52.19|52.9|52.2|52.87|52.17|5
1655767660000|2022-06-20 23:27:40|52.9|52.2|52.88|52.18|52.9|52.2|52.85|52.15|9
1655767670000|2022-06-20 23:27:50|52.87|52.17|52.69|51.99|52.89|52.19|52.69|51.99|25
1655767680000|2022-06-20 23:28:00|52.71|52.01|52.68|51.98|52.72|52.02|52.66|51.96|20
1655767690000|2022-06-20 23:28:10|52.69|51.99|52.66|51.96|52.69|51.99|52.65|51.95|14
1655767700000|2022-06-20 23:28:20|52.65|51.95|52.59|51.89|52.65|51.95|52.59|51.89|9
1655767710000|2022-06-20 23:28:30|52.6|51.9|52.61|51.91|52.63|51.93|52.59|51.89|11
1655767720000|2022-06-20 23:28:40|52.62|51.92|52.64|51.94|52.64|51.94|52.59|51.89|10
1655767730000|2022-06-20 23:28:50|52.63|51.93|52.57|51.87|52.63|51.93|52.57|51.87|7
1655767740000|2022-06-20 23:29:00|52.56|51.86|52.62|51.92|52.62|51.92|52.56|51.86|11
1655767750000|2022-06-20 23:29:10|52.6|51.9|52.64|51.94|52.68|51.98|52.6|51.9|18
1655767760000|2022-06-20 23:29:20|52.63|51.93|52.65|51.95|52.66|51.96|52.63|51.93|11
1655767770000|2022-06-20 23:29:30|52.68|51.98|52.71|52.01|52.72|52.02|52.66|51.96|7
1655767780000|2022-06-20 23:29:40|52.73|52.03|52.79|52.09|52.8|52.1|52.73|52.03|15
1655767790000|2022-06-20 23:29:50|52.8|52.1|52.83|52.13|52.83|52.13|52.8|52.1|10
1655767800000|2022-06-20 23:30:00|52.84|52.14|52.89|52.19|52.92|52.22|52.84|52.14|14
1655767810000|2022-06-20 23:30:10|52.9|52.2|52.89|52.19|52.93|52.23|52.89|52.19|17
1655767820000|2022-06-20 23:30:20|52.88|52.18|52.87|52.17|52.89|52.19|52.83|52.13|15
1655767830000|2022-06-20 23:30:30|52.86|52.16|52.85|52.15|52.87|52.17|52.85|52.15|6
1655767840000|2022-06-20 23:30:40|52.84|52.14|52.84|52.14|52.88|52.18|52.8|52.1|18
1655767850000|2022-06-20 23:30:50|52.83|52.13|52.83|52.13|52.84|52.14|52.8|52.1|9
1655767860000|2022-06-20 23:31:00|52.82|52.12|52.82|52.12|52.83|52.13|52.8|52.1|9
1655767870000|2022-06-20 23:31:10|52.81|52.11|52.81|52.11|52.81|52.11|52.79|52.09|8
1655767880000|2022-06-20 23:31:20|52.82|52.12|52.77|52.07|52.82|52.12|52.77|52.07|8
1655767890000|2022-06-20 23:31:30|52.76|52.06|52.76|52.06|52.77|52.07|52.75|52.05|5
1655767900000|2022-06-20 23:31:40|52.75|52.05|52.74|52.04|52.75|52.05|52.74|52.04|2
1655767910000|2022-06-20 23:31:50|52.75|52.05|52.76|52.06|52.76|52.06|52.75|52.05|4
1655767920000|2022-06-20 23:32:00|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|3
1655767930000|2022-06-20 23:32:10|52.76|52.06|52.79|52.09|52.79|52.09|52.76|52.06|4
1655767940000|2022-06-20 23:32:20|52.8|52.1|52.87|52.17|52.87|52.17|52.8|52.1|13
1655767950000|2022-06-20 23:32:30|52.88|52.18|53.01|52.31|53.01|52.31|52.88|52.18|14
1655767960000|2022-06-20 23:32:40|53|52.3|53|52.3|53.02|52.32|52.97|52.27|15
1655767970000|2022-06-20 23:32:50|53.01|52.31|53.12|52.42|53.12|52.42|53|52.3|15
1655767980000|2022-06-20 23:33:00|53.14|52.44|53.15|52.45|53.15|52.45|53.09|52.39|17
1655767990000|2022-06-20 23:33:10|53.17|52.47|53.15|52.45|53.2|52.5|53.13|52.43|14
1655768000000|2022-06-20 23:33:20|53.16|52.46|53.13|52.43|53.17|52.47|53.13|52.43|11
1655768010000|2022-06-20 23:33:30|53.14|52.44|53.17|52.47|53.18|52.48|53.14|52.44|15
1655768020000|2022-06-20 23:33:40|53.18|52.48|53.17|52.47|53.19|52.49|53.14|52.44|12
1655768030000|2022-06-20 23:33:50|53.18|52.48|53.21|52.51|53.21|52.51|53.17|52.47|14
1655768040000|2022-06-20 23:34:00|53.2|52.5|53.29|52.59|53.3|52.6|53.2|52.5|14
1655768050000|2022-06-20 23:34:10|53.3|52.6|53.26|52.56|53.3|52.6|53.24|52.54|9
1655768060000|2022-06-20 23:34:20|53.27|52.57|53.3|52.6|53.31|52.61|53.27|52.57|15
1655768070000|2022-06-20 23:34:30|53.31|52.61|53.27|52.57|53.31|52.61|53.26|52.56|18
1655768080000|2022-06-20 23:34:40|53.28|52.58|53.39|52.69|53.43|52.73|53.27|52.57|15
1655768090000|2022-06-20 23:34:50|53.4|52.7|53.45|52.75|53.45|52.75|53.38|52.68|18
1655768100000|2022-06-20 23:35:00|53.42|52.72|53.43|52.73|53.43|52.73|53.38|52.68|15
1655768110000|2022-06-20 23:35:10|53.44|52.74|53.5|52.8|53.51|52.81|53.44|52.74|17
1655768120000|2022-06-20 23:35:20|53.48|52.78|53.43|52.73|53.49|52.79|53.42|52.72|12
1655768130000|2022-06-20 23:35:30|53.42|52.72|53.42|52.72|53.43|52.73|53.41|52.71|11
1655768140000|2022-06-20 23:35:40|53.43|52.73|53.43|52.73|53.43|52.73|53.41|52.71|9
1655768150000|2022-06-20 23:35:50|53.42|52.72|53.46|52.76|53.47|52.77|53.41|52.71|17
1655768160000|2022-06-20 23:36:00|53.45|52.75|53.39|52.69|53.45|52.75|53.38|52.68|17
1655768170000|2022-06-20 23:36:10|53.4|52.7|53.34|52.64|53.4|52.7|53.33|52.63|18
1655768180000|2022-06-20 23:36:20|53.35|52.65|53.37|52.67|53.37|52.67|53.32|52.62|11
1655768190000|2022-06-20 23:36:30|53.36|52.66|53.32|52.62|53.37|52.67|53.31|52.61|15
1655768200000|2022-06-20 23:36:40|53.31|52.61|53.28|52.58|53.32|52.62|53.27|52.57|19
1655768210000|2022-06-20 23:36:50|53.27|52.57|53.27|52.57|53.29|52.59|53.27|52.57|7
1655768220000|2022-06-20 23:37:00|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|15
1655768230000|2022-06-20 23:37:10|53.26|52.56|53.25|52.55|53.27|52.57|53.24|52.54|14
1655768240000|2022-06-20 23:37:20|53.24|52.54|53.25|52.55|53.26|52.56|53.24|52.54|6
1655768250000|2022-06-20 23:37:30|53.26|52.56|53.26|52.56|53.29|52.59|53.25|52.55|13
1655768260000|2022-06-20 23:37:40|53.24|52.54|53.27|52.57|53.28|52.58|53.24|52.54|7
1655768270000|2022-06-20 23:37:50|53.24|52.54|53.27|52.57|53.28|52.58|53.24|52.54|10
1655768280000|2022-06-20 23:38:00|53.25|52.55|53.24|52.54|53.28|52.58|53.22|52.52|12
1655768290000|2022-06-20 23:38:10|53.27|52.57|53.32|52.62|53.32|52.62|53.24|52.54|9
1655768300000|2022-06-20 23:38:20|53.3|52.6|53.31|52.61|53.35|52.65|53.3|52.6|13
1655768310000|2022-06-20 23:38:30|53.32|52.62|53.34|52.64|53.35|52.65|53.31|52.61|9
1655768320000|2022-06-20 23:38:40|53.33|52.63|53.38|52.68|53.38|52.68|53.33|52.63|8
1655768330000|2022-06-20 23:38:50|53.35|52.65|53.36|52.66|53.36|52.66|53.34|52.64|16
1655768340000|2022-06-20 23:39:00|53.37|52.67|53.39|52.69|53.41|52.71|53.36|52.66|11
1655768350000|2022-06-20 23:39:10|53.38|52.68|53.46|52.76|53.47|52.77|53.38|52.68|19
1655768360000|2022-06-20 23:39:20|53.49|52.79|53.49|52.79|53.49|52.79|53.44|52.74|17
1655768370000|2022-06-20 23:39:30|53.5|52.8|53.63|52.93|53.63|52.93|53.49|52.79|22
1655768380000|2022-06-20 23:39:40|53.62|52.92|53.59|52.89|53.63|52.93|53.59|52.89|13
1655768390000|2022-06-20 23:39:50|53.6|52.9|53.65|52.95|53.65|52.95|53.59|52.89|19
1655768400000|2022-06-20 23:40:00|53.64|52.94|53.65|52.95|53.69|52.99|53.61|52.91|14
1655768410000|2022-06-20 23:40:10|53.67|52.97|53.56|52.86|53.67|52.97|53.55|52.85|20
1655768420000|2022-06-20 23:40:20|53.57|52.87|53.48|52.78|53.57|52.87|53.46|52.76|24
1655768430000|2022-06-20 23:40:30|53.47|52.77|53.45|52.75|53.48|52.78|53.44|52.74|16
1655768440000|2022-06-20 23:40:40|53.46|52.76|53.48|52.78|53.48|52.78|53.43|52.73|12
1655768450000|2022-06-20 23:40:50|53.49|52.79|53.55|52.85|53.55|52.85|53.48|52.78|11
1655768460000|2022-06-20 23:41:00|53.54|52.84|53.42|52.72|53.54|52.84|53.41|52.71|21
1655768470000|2022-06-20 23:41:10|53.43|52.73|53.42|52.72|53.43|52.73|53.41|52.71|12
1655768480000|2022-06-20 23:41:20|53.41|52.71|53.43|52.73|53.44|52.74|53.4|52.7|16
1655768490000|2022-06-20 23:41:30|53.42|52.72|53.44|52.74|53.46|52.76|53.42|52.72|12
1655768500000|2022-06-20 23:41:40|53.43|52.73|53.41|52.71|53.44|52.74|53.41|52.71|6
1655768510000|2022-06-20 23:41:50|53.42|52.72|53.46|52.76|53.46|52.76|53.39|52.69|18
1655768520000|2022-06-20 23:42:00|53.45|52.75|53.47|52.77|53.51|52.81|53.44|52.74|17
1655768530000|2022-06-20 23:42:10|53.46|52.76|53.57|52.87|53.57|52.87|53.46|52.76|11
1655768540000|2022-06-20 23:42:20|53.58|52.88|53.59|52.89|53.61|52.91|53.57|52.87|11
1655768550000|2022-06-20 23:42:30|53.57|52.87|53.56|52.86|53.58|52.88|53.54|52.84|16
1655768560000|2022-06-20 23:42:40|53.55|52.85|53.53|52.83|53.55|52.85|53.52|52.82|9
1655768570000|2022-06-20 23:42:50|53.54|52.84|53.53|52.83|53.54|52.84|53.52|52.82|16
1655768580000|2022-06-20 23:43:00|53.54|52.84|53.55|52.85|53.56|52.86|53.52|52.82|16
1655768590000|2022-06-20 23:43:10|53.54|52.84|53.56|52.86|53.56|52.86|53.54|52.84|8
1655768600000|2022-06-20 23:43:20|53.55|52.85|53.5|52.8|53.56|52.86|53.48|52.78|16
1655768610000|2022-06-20 23:43:30|53.51|52.81|53.5|52.8|53.53|52.83|53.5|52.8|9
1655768620000|2022-06-20 23:43:40|53.49|52.79|53.5|52.8|53.51|52.81|53.49|52.79|9
1655768630000|2022-06-20 23:43:50|53.49|52.79|53.49|52.79|53.53|52.83|53.48|52.78|21
1655768640000|2022-06-20 23:44:00|53.5|52.8|53.5|52.8|53.51|52.81|53.49|52.79|5
1655768650000|2022-06-20 23:44:10|53.49|52.79|53.47|52.77|53.53|52.83|53.47|52.77|15
1655768660000|2022-06-20 23:44:20|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|5
1655768670000|2022-06-20 23:44:30|53.47|52.77|53.47|52.77|53.47|52.77|53.45|52.75|9
1655768680000|2022-06-20 23:44:40|53.48|52.78|53.47|52.77|53.49|52.79|53.46|52.76|11
1655768690000|2022-06-20 23:44:50|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|4
1655768700000|2022-06-20 23:45:00|53.48|52.78|53.51|52.81|53.54|52.84|53.48|52.78|10
1655768710000|2022-06-20 23:45:10|53.5|52.8|53.5|52.8|53.52|52.82|53.46|52.76|20
1655768720000|2022-06-20 23:45:20|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|6
1655768730000|2022-06-20 23:45:30|53.51|52.81|53.53|52.83|53.53|52.83|53.47|52.77|12
1655768740000|2022-06-20 23:45:40|53.52|52.82|53.44|52.74|53.52|52.82|53.43|52.73|14
1655768750000|2022-06-20 23:45:50|53.43|52.73|53.41|52.71|53.44|52.74|53.4|52.7|12
1655768760000|2022-06-20 23:46:00|53.4|52.7|53.42|52.72|53.42|52.72|53.39|52.69|12
1655768770000|2022-06-20 23:46:10|53.41|52.71|53.44|52.74|53.45|52.75|53.41|52.71|16
1655768780000|2022-06-20 23:46:20|53.42|52.72|53.43|52.73|53.46|52.76|53.41|52.71|13
1655768790000|2022-06-20 23:46:30|53.42|52.72|53.42|52.72|53.44|52.74|53.41|52.71|15
1655768800000|2022-06-20 23:46:40|53.43|52.73|53.47|52.77|53.47|52.77|53.43|52.73|11
1655768810000|2022-06-20 23:46:50|53.48|52.78|53.46|52.76|53.5|52.8|53.46|52.76|14
1655768820000|2022-06-20 23:47:00|53.49|52.79|53.47|52.77|53.49|52.79|53.45|52.75|12
1655768830000|2022-06-20 23:47:10|53.46|52.76|53.46|52.76|53.49|52.79|53.44|52.74|16
1655768840000|2022-06-20 23:47:20|53.47|52.77|53.48|52.78|53.49|52.79|53.46|52.76|17
1655768850000|2022-06-20 23:47:30|53.47|52.77|53.5|52.8|53.52|52.82|53.46|52.76|11
1655768860000|2022-06-20 23:47:40|53.49|52.79|53.51|52.81|53.51|52.81|53.49|52.79|9
1655768870000|2022-06-20 23:47:50|53.5|52.8|53.44|52.74|53.5|52.8|53.41|52.71|19
1655768880000|2022-06-20 23:48:00|53.42|52.72|53.37|52.67|53.44|52.74|53.36|52.66|16
1655768890000|2022-06-20 23:48:10|53.36|52.66|53.37|52.67|53.38|52.68|53.35|52.65|12
1655768900000|2022-06-20 23:48:20|53.36|52.66|53.39|52.69|53.39|52.69|53.35|52.65|8
1655768910000|2022-06-20 23:48:30|53.38|52.68|53.36|52.66|53.39|52.69|53.35|52.65|11
1655768920000|2022-06-20 23:48:40|53.34|52.64|53.37|52.67|53.37|52.67|53.34|52.64|5
1655768930000|2022-06-20 23:48:50|53.36|52.66|53.41|52.71|53.41|52.71|53.35|52.65|16
1655768940000|2022-06-20 23:49:00|53.42|52.72|53.41|52.71|53.43|52.73|53.38|52.68|15
1655768950000|2022-06-20 23:49:10|53.4|52.7|53.44|52.74|53.44|52.74|53.38|52.68|15
1655768960000|2022-06-20 23:49:20|53.43|52.73|53.48|52.78|53.49|52.79|53.43|52.73|9
1655768970000|2022-06-20 23:49:30|53.47|52.77|53.45|52.75|53.48|52.78|53.44|52.74|16
1655768980000|2022-06-20 23:49:40|53.43|52.73|53.44|52.74|53.45|52.75|53.41|52.71|18
1655768990000|2022-06-20 23:49:50|53.43|52.73|53.44|52.74|53.44|52.74|53.43|52.73|4
1655769000000|2022-06-20 23:50:00|53.45|52.75|53.45|52.75|53.46|52.76|53.43|52.73|17
1655769010000|2022-06-20 23:50:10|53.44|52.74|53.38|52.68|53.45|52.75|53.37|52.67|19
1655769020000|2022-06-20 23:50:20|53.39|52.69|53.32|52.62|53.39|52.69|53.32|52.62|15
1655769030000|2022-06-20 23:50:30|53.31|52.61|53.3|52.6|53.33|52.63|53.28|52.58|15
1655769040000|2022-06-20 23:50:40|53.29|52.59|53.31|52.61|53.31|52.61|53.28|52.58|8
1655769050000|2022-06-20 23:50:50|53.32|52.62|53.33|52.63|53.33|52.63|53.31|52.61|7
1655769060000|2022-06-20 23:51:00|53.34|52.64|53.35|52.65|53.35|52.65|53.31|52.61|16
1655769070000|2022-06-20 23:51:10|53.34|52.64|53.35|52.65|53.36|52.66|53.33|52.63|12
1655769080000|2022-06-20 23:51:20|53.36|52.66|53.32|52.62|53.38|52.68|53.32|52.62|17
1655769090000|2022-06-20 23:51:30|53.34|52.64|53.34|52.64|53.36|52.66|53.32|52.62|18
1655769100000|2022-06-20 23:51:40|53.35|52.65|53.3|52.6|53.36|52.66|53.3|52.6|13
1655769110000|2022-06-20 23:51:50|53.31|52.61|53.3|52.6|53.33|52.63|53.29|52.59|12
1655769120000|2022-06-20 23:52:00|53.32|52.62|53.32|52.62|53.33|52.63|53.29|52.59|19
1655769130000|2022-06-20 23:52:10|53.31|52.61|53.32|52.62|53.33|52.63|53.3|52.6|7
1655769140000|2022-06-20 23:52:20|53.31|52.61|53.31|52.61|53.31|52.61|53.31|52.61|1
1655769150000|2022-06-20 23:52:30|53.32|52.62|53.3|52.6|53.32|52.62|53.29|52.59|7
1655769160000|2022-06-20 23:52:40|53.31|52.61|53.3|52.6|53.31|52.61|53.3|52.6|2
1655769170000|2022-06-20 23:52:50|53.31|52.61|53.32|52.62|53.32|52.62|53.31|52.61|2
1655769180000|2022-06-20 23:53:00|53.31|52.61|53.35|52.65|53.35|52.65|53.28|52.58|13
1655769190000|2022-06-20 23:53:10|53.36|52.66|53.37|52.67|53.37|52.67|53.35|52.65|8
1655769200000|2022-06-20 23:53:20|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|4
1655769210000|2022-06-20 23:53:30|53.36|52.66|53.34|52.64|53.36|52.66|53.34|52.64|6
1655769220000|2022-06-20 23:53:40|53.36|52.66|53.35|52.65|53.38|52.68|53.34|52.64|7
1655769230000|2022-06-20 23:53:50|53.36|52.66|53.38|52.68|53.38|52.68|53.35|52.65|10
1655769240000|2022-06-20 23:54:00|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|9
1655769250000|2022-06-20 23:54:10|53.36|52.66|53.37|52.67|53.39|52.69|53.36|52.66|7
1655769260000|2022-06-20 23:54:20|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1655769270000|2022-06-20 23:54:30|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|4
1655769280000|2022-06-20 23:54:40|53.38|52.68|53.36|52.66|53.38|52.68|53.35|52.65|10
1655769290000|2022-06-20 23:54:50|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|3
1655769300000|2022-06-20 23:55:00|53.38|52.68|53.37|52.67|53.38|52.68|53.36|52.66|8
1655769310000|2022-06-20 23:55:10|53.36|52.66|53.36|52.66|53.38|52.68|53.36|52.66|10
1655769320000|2022-06-20 23:55:20|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|7
1655769330000|2022-06-20 23:55:30|53.38|52.68|53.35|52.65|53.41|52.71|53.34|52.64|14
1655769340000|2022-06-20 23:55:40|53.34|52.64|53.27|52.57|53.35|52.65|53.26|52.56|14
1655769350000|2022-06-20 23:55:50|53.26|52.56|53.29|52.59|53.3|52.6|53.26|52.56|8
1655769360000|2022-06-20 23:56:00|53.28|52.58|53.28|52.58|53.29|52.59|53.28|52.58|11
1655769370000|2022-06-20 23:56:10|53.29|52.59|53.29|52.59|53.3|52.6|53.28|52.58|4
1655769380000|2022-06-20 23:56:20|53.31|52.61|53.31|52.61|53.32|52.62|53.3|52.6|7
1655769390000|2022-06-20 23:56:30|53.32|52.62|53.31|52.61|53.33|52.63|53.3|52.6|11
1655769400000|2022-06-20 23:56:40|53.3|52.6|53.3|52.6|53.31|52.61|53.3|52.6|3
1655769410000|2022-06-20 23:56:50|53.31|52.61|53.28|52.58|53.32|52.62|53.26|52.56|10
1655769420000|2022-06-20 23:57:00|53.29|52.59|53.22|52.52|53.29|52.59|53.2|52.5|16
1655769430000|2022-06-20 23:57:10|53.21|52.51|53.21|52.51|53.22|52.52|53.2|52.5|11
1655769440000|2022-06-20 23:57:20|53.22|52.52|53.23|52.53|53.24|52.54|53.22|52.52|9
1655769450000|2022-06-20 23:57:30|53.22|52.52|53.17|52.47|53.23|52.53|53.17|52.47|8
1655769460000|2022-06-20 23:57:40|53.16|52.46|53.16|52.46|53.18|52.48|53.16|52.46|9
1655769470000|2022-06-20 23:57:50|53.17|52.47|53.12|52.42|53.18|52.48|53.11|52.41|14
1655769480000|2022-06-20 23:58:00|53.11|52.41|53.2|52.5|53.2|52.5|53.11|52.41|13
1655769490000|2022-06-20 23:58:10|53.19|52.49|53.16|52.46|53.19|52.49|53.14|52.44|13
1655769500000|2022-06-20 23:58:20|53.17|52.47|53.16|52.46|53.18|52.48|53.14|52.44|14
1655769510000|2022-06-20 23:58:30|53.17|52.47|53.17|52.47|53.18|52.48|53.15|52.45|15
1655769520000|2022-06-20 23:58:40|53.16|52.46|53.11|52.41|53.17|52.47|53.11|52.41|9
1655769530000|2022-06-20 23:58:50|53.12|52.42|53.1|52.4|53.15|52.45|53.1|52.4|11
1655769540000|2022-06-20 23:59:00|53.09|52.39|53.12|52.42|53.14|52.44|53.09|52.39|10
1655769550000|2022-06-20 23:59:10|53.11|52.41|53.12|52.42|53.13|52.43|53.11|52.41|13
1655769560000|2022-06-20 23:59:20|53.11|52.41|53.09|52.39|53.11|52.41|53.08|52.38|6
1655769570000|2022-06-20 23:59:30|53.08|52.38|53.08|52.38|53.1|52.4|53.07|52.37|18
1655769580000|2022-06-20 23:59:40|53.09|52.39|53.09|52.39|53.1|52.4|53.08|52.38|5
1655769590000|2022-06-20 23:59:50|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|2
1655769600000|2022-06-21 00:00:00|53.1|52.4|53.09|52.39|53.1|52.4|53.08|52.38|20
1655769610000|2022-06-21 00:00:10|53.08|52.38|53.1|52.4|53.1|52.4|53.07|52.37|11
1655769620000|2022-06-21 00:00:20|53.11|52.41|53.11|52.41|53.14|52.44|53.1|52.4|12
1655769630000|2022-06-21 00:00:30|53.08|52.38|53.05|52.35|53.1|52.4|53.05|52.35|13
1655769640000|2022-06-21 00:00:40|53.06|52.36|53|52.3|53.06|52.36|53|52.3|10
1655769650000|2022-06-21 00:00:50|53.01|52.31|53.01|52.31|53.01|52.31|53|52.3|7
1655769660000|2022-06-21 00:01:00|53|52.3|53.05|52.35|53.05|52.35|53|52.3|10
1655769670000|2022-06-21 00:01:10|53.06|52.36|53.07|52.37|53.08|52.38|53.03|52.33|15
1655769680000|2022-06-21 00:01:20|53.08|52.38|53.1|52.4|53.1|52.4|53.04|52.34|10
1655769690000|2022-06-21 00:01:30|53.11|52.41|53.11|52.41|53.11|52.41|53.1|52.4|7
1655769700000|2022-06-21 00:01:40|53.12|52.42|53.13|52.43|53.14|52.44|53.1|52.4|11
1655769710000|2022-06-21 00:01:50|53.16|52.46|53.16|52.46|53.19|52.49|53.15|52.45|14
1655769720000|2022-06-21 00:02:00|53.17|52.47|53.22|52.52|53.26|52.56|53.16|52.46|15
1655769730000|2022-06-21 00:02:10|53.21|52.51|53.2|52.5|53.25|52.55|53.2|52.5|17
1655769740000|2022-06-21 00:02:20|53.22|52.52|53.2|52.5|53.23|52.53|53.19|52.49|13
1655769750000|2022-06-21 00:02:30|53.21|52.51|53.12|52.42|53.21|52.51|53.1|52.4|15
1655769760000|2022-06-21 00:02:40|53.11|52.41|53.04|52.34|53.11|52.41|53.04|52.34|17
1655769770000|2022-06-21 00:02:50|53.03|52.33|53.01|52.31|53.05|52.35|53|52.3|12
1655769780000|2022-06-21 00:03:00|53|52.3|52.94|52.24|53.02|52.32|52.94|52.24|13
1655769790000|2022-06-21 00:03:10|52.93|52.23|52.91|52.21|52.93|52.23|52.89|52.19|12
1655769800000|2022-06-21 00:03:20|52.9|52.2|52.91|52.21|52.92|52.22|52.89|52.19|10
1655769810000|2022-06-21 00:03:30|52.89|52.19|52.87|52.17|52.9|52.2|52.86|52.16|17
1655769820000|2022-06-21 00:03:40|52.88|52.18|52.98|52.28|52.98|52.28|52.87|52.17|13
1655769830000|2022-06-21 00:03:50|52.99|52.29|52.98|52.28|53.01|52.31|52.97|52.27|13
1655769840000|2022-06-21 00:04:00|52.97|52.27|52.97|52.27|53|52.3|52.96|52.26|9
1655769850000|2022-06-21 00:04:10|52.99|52.29|52.99|52.29|53|52.3|52.97|52.27|9
1655769860000|2022-06-21 00:04:20|52.98|52.28|52.97|52.27|53|52.3|52.95|52.25|11
1655769870000|2022-06-21 00:04:30|52.95|52.25|52.94|52.24|52.98|52.28|52.93|52.23|10
1655769880000|2022-06-21 00:04:40|52.95|52.25|52.96|52.26|52.96|52.26|52.94|52.24|16
1655769890000|2022-06-21 00:04:50|52.97|52.27|52.98|52.28|53|52.3|52.97|52.27|5
1655769900000|2022-06-21 00:05:00|52.99|52.29|53|52.3|53.01|52.31|52.95|52.25|17
1655769910000|2022-06-21 00:05:10|52.99|52.29|53.02|52.32|53.04|52.34|52.99|52.29|13
1655769920000|2022-06-21 00:05:20|53.01|52.31|53.04|52.34|53.05|52.35|53.01|52.31|11
1655769930000|2022-06-21 00:05:30|53.03|52.33|53.01|52.31|53.04|52.34|53|52.3|19
1655769940000|2022-06-21 00:05:40|53.02|52.32|53.01|52.31|53.03|52.33|53.01|52.31|11
1655769950000|2022-06-21 00:05:50|52.99|52.29|53.01|52.31|53.01|52.31|52.98|52.28|13
1655769960000|2022-06-21 00:06:00|53|52.3|53.01|52.31|53.02|52.32|53|52.3|8
1655769970000|2022-06-21 00:06:10|53.02|52.32|53.05|52.35|53.05|52.35|53.02|52.32|13
1655769980000|2022-06-21 00:06:20|53.04|52.34|53.03|52.33|53.07|52.37|53.03|52.33|11
1655769990000|2022-06-21 00:06:30|53.04|52.34|53.04|52.34|53.09|52.39|53.03|52.33|7
1655770000000|2022-06-21 00:06:40|53.05|52.35|53.04|52.34|53.05|52.35|53.02|52.32|8
1655770010000|2022-06-21 00:06:50|53.05|52.35|53.04|52.34|53.05|52.35|53.03|52.33|8
1655770020000|2022-06-21 00:07:00|53.05|52.35|53.05|52.35|53.07|52.37|53.04|52.34|9
1655770030000|2022-06-21 00:07:10|53.06|52.36|53.1|52.4|53.1|52.4|53.06|52.36|6
1655770040000|2022-06-21 00:07:20|53.11|52.41|53.13|52.43|53.14|52.44|53.11|52.41|4
1655770050000|2022-06-21 00:07:30|53.14|52.44|53.15|52.45|53.16|52.46|53.12|52.42|15
1655770060000|2022-06-21 00:07:40|53.16|52.46|53.18|52.48|53.21|52.51|53.16|52.46|14
1655770070000|2022-06-21 00:07:50|53.19|52.49|53.15|52.45|53.23|52.53|53.15|52.45|15
1655770080000|2022-06-21 00:08:00|53.16|52.46|53.14|52.44|53.16|52.46|53.12|52.42|11
1655770090000|2022-06-21 00:08:10|53.15|52.45|53.12|52.42|53.15|52.45|53.11|52.41|8
1655770100000|2022-06-21 00:08:20|53.13|52.43|53.12|52.42|53.14|52.44|53.1|52.4|13
1655770110000|2022-06-21 00:08:30|53.11|52.41|53.12|52.42|53.13|52.43|53.1|52.4|9
1655770120000|2022-06-21 00:08:40|53.11|52.41|53.12|52.42|53.13|52.43|53.11|52.41|4
1655770130000|2022-06-21 00:08:50|53.11|52.41|53.1|52.4|53.12|52.42|53.09|52.39|8
1655770140000|2022-06-21 00:09:00|53.09|52.39|53.08|52.38|53.1|52.4|53.08|52.38|9
1655770150000|2022-06-21 00:09:10|53.09|52.39|53.11|52.41|53.13|52.43|53.09|52.39|12
1655770160000|2022-06-21 00:09:20|53.12|52.42|53.17|52.47|53.17|52.47|53.12|52.42|10
1655770170000|2022-06-21 00:09:30|53.16|52.46|53.17|52.47|53.17|52.47|53.14|52.44|8
1655770180000|2022-06-21 00:09:40|53.16|52.46|53.16|52.46|53.21|52.51|53.16|52.46|19
1655770190000|2022-06-21 00:09:50|53.17|52.47|53.16|52.46|53.18|52.48|53.15|52.45|12
1655770200000|2022-06-21 00:10:00|53.12|52.42|53.15|52.45|53.16|52.46|53.12|52.42|6
1655770210000|2022-06-21 00:10:10|53.14|52.44|53.13|52.43|53.14|52.44|53.12|52.42|17
1655770220000|2022-06-21 00:10:20|53.14|52.44|53.12|52.42|53.14|52.44|53.09|52.39|14
1655770230000|2022-06-21 00:10:30|53.14|52.44|53.1|52.4|53.14|52.44|53.09|52.39|6
1655770240000|2022-06-21 00:10:40|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|9
1655770250000|2022-06-21 00:10:50|53.11|52.41|53.13|52.43|53.14|52.44|53.11|52.41|5
1655770260000|2022-06-21 00:11:00|53.15|52.45|53.09|52.39|53.16|52.46|53.09|52.39|15
1655770270000|2022-06-21 00:11:10|53.1|52.4|53.16|52.46|53.17|52.47|53.1|52.4|16
1655770280000|2022-06-21 00:11:20|53.17|52.47|53.16|52.46|53.17|52.47|53.15|52.45|8
1655770290000|2022-06-21 00:11:30|53.15|52.45|53.15|52.45|53.17|52.47|53.15|52.45|14
1655770300000|2022-06-21 00:11:40|53.16|52.46|53.19|52.49|53.21|52.51|53.15|52.45|11
1655770310000|2022-06-21 00:11:50|53.18|52.48|53.18|52.48|53.19|52.49|53.17|52.47|20
1655770320000|2022-06-21 00:12:00|53.19|52.49|53.17|52.47|53.19|52.49|53.17|52.47|11
1655770330000|2022-06-21 00:12:10|53.18|52.48|53.16|52.46|53.19|52.49|53.15|52.45|13
1655770340000|2022-06-21 00:12:20|53.14|52.44|53.1|52.4|53.15|52.45|53.1|52.4|13
1655770350000|2022-06-21 00:12:30|53.09|52.39|53.08|52.38|53.13|52.43|53.07|52.37|19
1655770360000|2022-06-21 00:12:40|53.07|52.37|53.02|52.32|53.07|52.37|53.02|52.32|8
1655770370000|2022-06-21 00:12:50|53.03|52.33|52.98|52.28|53.03|52.33|52.96|52.26|17
1655770380000|2022-06-21 00:13:00|52.96|52.26|52.94|52.24|52.98|52.28|52.93|52.23|14
1655770390000|2022-06-21 00:13:10|52.95|52.25|52.96|52.26|52.97|52.27|52.95|52.25|6
1655770400000|2022-06-21 00:13:20|52.97|52.27|52.97|52.27|52.97|52.27|52.95|52.25|9
1655770410000|2022-06-21 00:13:30|52.96|52.26|53.01|52.31|53.01|52.31|52.96|52.26|7
1655770420000|2022-06-21 00:13:40|53|52.3|53.03|52.33|53.03|52.33|53|52.3|15
1655770430000|2022-06-21 00:13:50|53.02|52.32|53.05|52.35|53.05|52.35|53.02|52.32|14
1655770440000|2022-06-21 00:14:00|53.04|52.34|53.06|52.36|53.06|52.36|53.03|52.33|18
1655770450000|2022-06-21 00:14:10|53.05|52.35|53.03|52.33|53.06|52.36|53|52.3|19
1655770460000|2022-06-21 00:14:20|53.02|52.32|53.03|52.33|53.03|52.33|53|52.3|12
1655770470000|2022-06-21 00:14:30|53.02|52.32|53.05|52.35|53.05|52.35|53.02|52.32|6
1655770480000|2022-06-21 00:14:40|53.04|52.34|53.04|52.34|53.04|52.34|53.03|52.33|9
1655770490000|2022-06-21 00:14:50|53.05|52.35|53.04|52.34|53.05|52.35|53.04|52.34|2
1655770500000|2022-06-21 00:15:00|53.05|52.35|53.1|52.4|53.1|52.4|53.03|52.33|11
1655770510000|2022-06-21 00:15:10|53.12|52.42|53.19|52.49|53.2|52.5|53.11|52.41|14
1655770520000|2022-06-21 00:15:20|53.2|52.5|53.17|52.47|53.23|52.53|53.17|52.47|14
1655770530000|2022-06-21 00:15:30|53.2|52.5|53.18|52.48|53.21|52.51|53.15|52.45|13
1655770540000|2022-06-21 00:15:40|53.17|52.47|53.15|52.45|53.18|52.48|53.13|52.43|7
1655770550000|2022-06-21 00:15:50|53.16|52.46|53.15|52.45|53.16|52.46|53.14|52.44|4
1655770560000|2022-06-21 00:16:00|53.16|52.46|53.18|52.48|53.18|52.48|53.15|52.45|3
1655770570000|2022-06-21 00:16:10|53.17|52.47|53.16|52.46|53.18|52.48|53.16|52.46|6
1655770580000|2022-06-21 00:16:20|53.15|52.45|53.14|52.44|53.17|52.47|53.1|52.4|13
1655770590000|2022-06-21 00:16:30|53.1|52.4|53.11|52.41|53.14|52.44|53.08|52.38|16
1655770600000|2022-06-21 00:16:40|53.09|52.39|53.08|52.38|53.1|52.4|53.06|52.36|12
1655770610000|2022-06-21 00:16:50|53.07|52.37|53.06|52.36|53.09|52.39|53.06|52.36|15
1655770620000|2022-06-21 00:17:00|53.08|52.38|53|52.3|53.09|52.39|52.98|52.28|12
1655770630000|2022-06-21 00:17:10|53.01|52.31|52.94|52.24|53.01|52.31|52.93|52.23|20
1655770640000|2022-06-21 00:17:20|52.91|52.21|52.85|52.15|52.92|52.22|52.84|52.14|11
1655770650000|2022-06-21 00:17:30|52.84|52.14|52.79|52.09|52.84|52.14|52.78|52.08|11
1655770660000|2022-06-21 00:17:40|52.77|52.07|52.69|51.99|52.77|52.07|52.68|51.98|11
1655770670000|2022-06-21 00:17:50|52.7|52|52.76|52.06|52.78|52.08|52.7|52|8
1655770680000|2022-06-21 00:18:00|52.77|52.07|52.75|52.05|52.79|52.09|52.73|52.03|13
1655770690000|2022-06-21 00:18:10|52.77|52.07|52.78|52.08|52.79|52.09|52.77|52.07|19
1655770700000|2022-06-21 00:18:20|52.74|52.04|52.75|52.05|52.76|52.06|52.71|52.01|20
1655770710000|2022-06-21 00:18:30|52.77|52.07|52.76|52.06|52.79|52.09|52.76|52.06|11
1655770720000|2022-06-21 00:18:40|52.79|52.09|52.79|52.09|52.8|52.1|52.76|52.06|14
1655770730000|2022-06-21 00:18:50|52.8|52.1|52.76|52.06|52.8|52.1|52.75|52.05|18
1655770740000|2022-06-21 00:19:00|52.77|52.07|52.73|52.03|52.77|52.07|52.71|52.01|20
1655770750000|2022-06-21 00:19:10|52.76|52.06|52.78|52.08|52.81|52.11|52.74|52.04|11
1655770760000|2022-06-21 00:19:20|52.79|52.09|52.79|52.09|52.79|52.09|52.77|52.07|13
1655770770000|2022-06-21 00:19:30|52.78|52.08|52.79|52.09|52.8|52.1|52.77|52.07|13
1655770780000|2022-06-21 00:19:40|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|18
1655770790000|2022-06-21 00:19:50|52.78|52.08|52.81|52.11|52.82|52.12|52.78|52.08|8
1655770800000|2022-06-21 00:20:00|52.8|52.1|52.83|52.13|52.83|52.13|52.8|52.1|16
1655770810000|2022-06-21 00:20:10|52.84|52.14|52.81|52.11|52.84|52.14|52.77|52.07|18
1655770820000|2022-06-21 00:20:20|52.79|52.09|52.77|52.07|52.81|52.11|52.76|52.06|4
1655770830000|2022-06-21 00:20:30|52.78|52.08|52.77|52.07|52.78|52.08|52.74|52.04|15
1655770840000|2022-06-21 00:20:40|52.76|52.06|52.75|52.05|52.77|52.07|52.75|52.05|10
1655770850000|2022-06-21 00:20:50|52.72|52.02|52.66|51.96|52.72|52.02|52.63|51.93|17
1655770860000|2022-06-21 00:21:00|52.67|51.97|52.64|51.94|52.69|51.99|52.62|51.92|20
1655770870000|2022-06-21 00:21:10|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|9
1655770880000|2022-06-21 00:21:20|52.61|51.91|52.61|51.91|52.63|51.93|52.61|51.91|8
1655770890000|2022-06-21 00:21:30|52.62|51.92|52.63|51.93|52.66|51.96|52.62|51.92|15
1655770900000|2022-06-21 00:21:40|52.64|51.94|52.61|51.91|52.64|51.94|52.59|51.89|7
1655770910000|2022-06-21 00:21:50|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|12
1655770920000|2022-06-21 00:22:00|52.61|51.91|52.6|51.9|52.62|51.92|52.59|51.89|13
1655770930000|2022-06-21 00:22:10|52.61|51.91|52.59|51.89|52.61|51.91|52.58|51.88|9
1655770940000|2022-06-21 00:22:20|52.6|51.9|52.57|51.87|52.6|51.9|52.55|51.85|19
1655770950000|2022-06-21 00:22:30|52.56|51.86|52.6|51.9|52.6|51.9|52.55|51.85|19
1655770960000|2022-06-21 00:22:40|52.61|51.91|52.6|51.9|52.62|51.92|52.6|51.9|8
1655770970000|2022-06-21 00:22:50|52.61|51.91|52.61|51.91|52.62|51.92|52.6|51.9|12
1655770980000|2022-06-21 00:23:00|52.6|51.9|52.59|51.89|52.63|51.93|52.57|51.87|18
1655770990000|2022-06-21 00:23:10|52.61|51.91|52.63|51.93|52.64|51.94|52.61|51.91|9
1655771000000|2022-06-21 00:23:20|52.64|51.94|52.62|51.92|52.64|51.94|52.62|51.92|15
1655771010000|2022-06-21 00:23:30|52.63|51.93|52.69|51.99|52.69|51.99|52.63|51.93|12
1655771020000|2022-06-21 00:23:40|52.68|51.98|52.69|51.99|52.72|52.02|52.67|51.97|8
1655771030000|2022-06-21 00:23:50|52.68|51.98|52.65|51.95|52.69|51.99|52.64|51.94|14
1655771040000|2022-06-21 00:24:00|52.66|51.96|52.73|52.03|52.73|52.03|52.64|51.94|12
1655771050000|2022-06-21 00:24:10|52.74|52.04|52.75|52.05|52.79|52.09|52.73|52.03|18
1655771060000|2022-06-21 00:24:20|52.73|52.03|52.74|52.04|52.74|52.04|52.72|52.02|6
1655771070000|2022-06-21 00:24:30|52.73|52.03|52.72|52.02|52.75|52.05|52.71|52.01|13
1655771080000|2022-06-21 00:24:40|52.73|52.03|52.71|52.01|52.73|52.03|52.65|51.95|12
1655771090000|2022-06-21 00:24:50|52.72|52.02|52.66|51.96|52.72|52.02|52.63|51.93|9
1655771100000|2022-06-21 00:25:00|52.67|51.97|52.58|51.88|52.67|51.97|52.55|51.85|12
1655771110000|2022-06-21 00:25:10|52.59|51.89|52.67|51.97|52.67|51.97|52.59|51.89|17
1655771120000|2022-06-21 00:25:20|52.66|51.96|52.68|51.98|52.7|52|52.65|51.95|8
1655771130000|2022-06-21 00:25:30|52.66|51.96|52.65|51.95|52.67|51.97|52.65|51.95|4
1655771140000|2022-06-21 00:25:40|52.61|51.91|52.64|51.94|52.66|51.96|52.61|51.91|6
1655771150000|2022-06-21 00:25:50|52.62|51.92|52.64|51.94|52.65|51.95|52.61|51.91|14
1655771160000|2022-06-21 00:26:00|52.65|51.95|52.71|52.01|52.71|52.01|52.6|51.9|15
1655771170000|2022-06-21 00:26:10|52.68|51.98|52.66|51.96|52.7|52|52.66|51.96|15
1655771180000|2022-06-21 00:26:20|52.68|51.98|52.64|51.94|52.7|52|52.63|51.93|17
1655771190000|2022-06-21 00:26:30|52.63|51.93|52.65|51.95|52.65|51.95|52.6|51.9|5
1655771200000|2022-06-21 00:26:40|52.61|51.91|52.63|51.93|52.64|51.94|52.61|51.91|5
1655771210000|2022-06-21 00:26:50|52.6|51.9|52.62|51.92|52.64|51.94|52.59|51.89|11
1655771220000|2022-06-21 00:27:00|52.61|51.91|52.61|51.91|52.62|51.92|52.57|51.87|13
1655771230000|2022-06-21 00:27:10|52.6|51.9|52.63|51.93|52.63|51.93|52.59|51.89|12
1655771240000|2022-06-21 00:27:20|52.62|51.92|52.62|51.92|52.63|51.93|52.59|51.89|10
1655771250000|2022-06-21 00:27:30|52.61|51.91|52.62|51.92|52.62|51.92|52.58|51.88|4
1655771260000|2022-06-21 00:27:40|52.61|51.91|52.59|51.89|52.61|51.91|52.59|51.89|3
1655771270000|2022-06-21 00:27:50|52.58|51.88|52.59|51.89|52.62|51.92|52.58|51.88|5
1655771280000|2022-06-21 00:28:00|52.62|51.92|52.64|51.94|52.64|51.94|52.6|51.9|6
1655771290000|2022-06-21 00:28:10|52.63|51.93|52.62|51.92|52.64|51.94|52.62|51.92|8
1655771300000|2022-06-21 00:28:20|52.61|51.91|52.66|51.96|52.67|51.97|52.59|51.89|12
1655771310000|2022-06-21 00:28:30|52.65|51.95|52.64|51.94|52.67|51.97|52.63|51.93|14
1655771320000|2022-06-21 00:28:40|52.65|51.95|52.65|51.95|52.66|51.96|52.64|51.94|9
1655771330000|2022-06-21 00:28:50|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1655771340000|2022-06-21 00:29:00|52.65|51.95|52.68|51.98|52.69|51.99|52.65|51.95|12
1655771350000|2022-06-21 00:29:10|52.67|51.97|52.7|52|52.7|52|52.67|51.97|4
1655771360000|2022-06-21 00:29:20|52.71|52.01|52.71|52.01|52.72|52.02|52.67|51.97|10
1655771370000|2022-06-21 00:29:30|52.7|52|52.68|51.98|52.71|52.01|52.66|51.96|18
1655771380000|2022-06-21 00:29:40|52.67|51.97|52.67|51.97|52.67|51.97|52.65|51.95|6
1655771390000|2022-06-21 00:29:50|52.65|51.95|52.66|51.96|52.67|51.97|52.65|51.95|4
1655771400000|2022-06-21 00:30:00|52.65|51.95|52.66|51.96|52.68|51.98|52.65|51.95|10
1655771410000|2022-06-21 00:30:10|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|6
1655771420000|2022-06-21 00:30:20|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|4
1655771430000|2022-06-21 00:30:30|52.64|51.94|52.65|51.95|52.66|51.96|52.64|51.94|10
1655771440000|2022-06-21 00:30:40|52.66|51.96|52.64|51.94|52.66|51.96|52.64|51.94|3
1655771450000|2022-06-21 00:30:50|52.65|51.95|52.65|51.95|52.67|51.97|52.64|51.94|13
1655771460000|2022-06-21 00:31:00|52.64|51.94|52.65|51.95|52.65|51.95|52.63|51.93|7
1655771470000|2022-06-21 00:31:10|52.62|51.92|52.64|51.94|52.64|51.94|52.62|51.92|2
1655771480000|2022-06-21 00:31:20|52.63|51.93|52.63|51.93|52.65|51.95|52.6|51.9|12
1655771490000|2022-06-21 00:31:30|52.62|51.92|52.62|51.92|52.63|51.93|52.62|51.92|3
1655771500000|2022-06-21 00:31:40|52.63|51.93|52.59|51.89|52.64|51.94|52.58|51.88|17
1655771510000|2022-06-21 00:31:50|52.56|51.86|52.5|51.8|52.56|51.86|52.5|51.8|13
1655771520000|2022-06-21 00:32:00|52.51|51.81|52.5|51.8|52.51|51.81|52.48|51.78|16
1655771530000|2022-06-21 00:32:10|52.49|51.79|52.47|51.77|52.51|51.81|52.47|51.77|9
1655771540000|2022-06-21 00:32:20|52.46|51.76|52.33|51.63|52.46|51.76|52.33|51.63|16
1655771550000|2022-06-21 00:32:30|52.34|51.64|52.31|51.61|52.34|51.64|52.29|51.59|15
1655771560000|2022-06-21 00:32:40|52.3|51.6|52.24|51.54|52.3|51.6|52.23|51.53|5
1655771570000|2022-06-21 00:32:50|52.23|51.53|52.31|51.61|52.31|51.61|52.23|51.53|13
1655771580000|2022-06-21 00:33:00|52.3|51.6|52.2|51.5|52.3|51.6|52.2|51.5|18
1655771590000|2022-06-21 00:33:10|52.19|51.49|52.31|51.61|52.31|51.61|52.19|51.49|16
1655771600000|2022-06-21 00:33:20|52.3|51.6|52.36|51.66|52.36|51.66|52.3|51.6|23
1655771610000|2022-06-21 00:33:30|52.37|51.67|52.38|51.68|52.38|51.68|52.35|51.65|19
1655771620000|2022-06-21 00:33:40|52.37|51.67|52.35|51.65|52.4|51.7|52.35|51.65|20
1655771630000|2022-06-21 00:33:50|52.36|51.66|52.32|51.62|52.36|51.66|52.31|51.61|11
1655771640000|2022-06-21 00:34:00|52.33|51.63|52.29|51.59|52.34|51.64|52.27|51.57|14
1655771650000|2022-06-21 00:34:10|52.26|51.56|52.23|51.53|52.3|51.6|52.22|51.52|17
1655771660000|2022-06-21 00:34:20|52.21|51.51|52.32|51.62|52.32|51.62|52.21|51.51|16
1655771670000|2022-06-21 00:34:30|52.33|51.63|52.3|51.6|52.33|51.63|52.29|51.59|12
1655771680000|2022-06-21 00:34:40|52.34|51.64|52.34|51.64|52.35|51.65|52.31|51.61|17
1655771690000|2022-06-21 00:34:50|52.33|51.63|52.33|51.63|52.34|51.64|52.31|51.61|14
1655771700000|2022-06-21 00:35:00|52.34|51.64|52.3|51.6|52.34|51.64|52.28|51.58|13
1655771710000|2022-06-21 00:35:10|52.32|51.62|52.32|51.62|52.33|51.63|52.29|51.59|11
1655771720000|2022-06-21 00:35:20|52.31|51.61|52.33|51.63|52.34|51.64|52.31|51.61|9
1655771730000|2022-06-21 00:35:30|52.32|51.62|52.34|51.64|52.35|51.65|52.32|51.62|8
1655771740000|2022-06-21 00:35:40|52.35|51.65|52.34|51.64|52.35|51.65|52.31|51.61|9
1655771750000|2022-06-21 00:35:50|52.33|51.63|52.35|51.65|52.36|51.66|52.31|51.61|13
1655771760000|2022-06-21 00:36:00|52.36|51.66|52.33|51.63|52.37|51.67|52.32|51.62|10
1655771770000|2022-06-21 00:36:10|52.34|51.64|52.35|51.65|52.35|51.65|52.33|51.63|7
1655771780000|2022-06-21 00:36:20|52.34|51.64|52.35|51.65|52.35|51.65|52.33|51.63|9
1655771790000|2022-06-21 00:36:30|52.34|51.64|52.34|51.64|52.35|51.65|52.33|51.63|9
1655771800000|2022-06-21 00:36:40|52.35|51.65|52.32|51.62|52.36|51.66|52.32|51.62|5
1655771810000|2022-06-21 00:36:50|52.35|51.65|52.34|51.64|52.36|51.66|52.32|51.62|5
1655771820000|2022-06-21 00:37:00|52.35|51.65|52.33|51.63|52.35|51.65|52.32|51.62|10
1655771830000|2022-06-21 00:37:10|52.34|51.64|52.33|51.63|52.34|51.64|52.31|51.61|8
1655771840000|2022-06-21 00:37:20|52.36|51.66|52.34|51.64|52.37|51.67|52.32|51.62|8
1655771850000|2022-06-21 00:37:30|52.33|51.63|52.33|51.63|52.34|51.64|52.33|51.63|3
1655771860000|2022-06-21 00:37:40|52.36|51.66|52.3|51.6|52.36|51.66|52.28|51.58|14
1655771870000|2022-06-21 00:37:50|52.29|51.59|52.26|51.56|52.3|51.6|52.23|51.53|16
1655771880000|2022-06-21 00:38:00|52.27|51.57|52.28|51.58|52.28|51.58|52.26|51.56|4
1655771890000|2022-06-21 00:38:10|52.29|51.59|52.33|51.63|52.34|51.64|52.28|51.58|11
1655771900000|2022-06-21 00:38:20|52.34|51.64|52.42|51.72|52.42|51.72|52.34|51.64|15
1655771910000|2022-06-21 00:38:30|52.43|51.73|52.42|51.72|52.43|51.73|52.41|51.71|10
1655771920000|2022-06-21 00:38:40|52.43|51.73|52.43|51.73|52.44|51.74|52.42|51.72|9
1655771930000|2022-06-21 00:38:50|52.42|51.72|52.36|51.66|52.43|51.73|52.34|51.64|13
1655771940000|2022-06-21 00:39:00|52.35|51.65|52.35|51.65|52.35|51.65|52.34|51.64|9
1655771950000|2022-06-21 00:39:10|52.36|51.66|52.36|51.66|52.36|51.66|52.34|51.64|8
1655771960000|2022-06-21 00:39:20|52.35|51.65|52.36|51.66|52.36|51.66|52.33|51.63|10
1655771970000|2022-06-21 00:39:30|52.37|51.67|52.36|51.66|52.37|51.67|52.35|51.65|6
1655771980000|2022-06-21 00:39:40|52.35|51.65|52.35|51.65|52.38|51.68|52.34|51.64|8
1655771990000|2022-06-21 00:39:50|52.36|51.66|52.36|51.66|52.36|51.66|52.34|51.64|5
1655772000000|2022-06-21 00:40:00|52.34|51.64|52.34|51.64|52.35|51.65|52.33|51.63|9
1655772010000|2022-06-21 00:40:10|52.35|51.65|52.37|51.67|52.38|51.68|52.35|51.65|8
1655772020000|2022-06-21 00:40:20|52.36|51.66|52.38|51.68|52.4|51.7|52.36|51.66|14
1655772030000|2022-06-21 00:40:30|52.39|51.69|52.38|51.68|52.39|51.69|52.37|51.67|3
1655772040000|2022-06-21 00:40:40|52.39|51.69|52.4|51.7|52.4|51.7|52.38|51.68|11
1655772050000|2022-06-21 00:40:50|52.41|51.71|52.38|51.68|52.41|51.71|52.36|51.66|7
1655772060000|2022-06-21 00:41:00|52.39|51.69|52.43|51.73|52.43|51.73|52.39|51.69|5
1655772070000|2022-06-21 00:41:10|52.42|51.72|52.43|51.73|52.43|51.73|52.42|51.72|2
1655772080000|2022-06-21 00:41:20|52.42|51.72|52.41|51.71|52.43|51.73|52.41|51.71|6
1655772090000|2022-06-21 00:41:30|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|3
1655772100000|2022-06-21 00:41:40|52.41|51.71|52.41|51.71|52.41|51.71|52.4|51.7|3
1655772110000|2022-06-21 00:41:50|52.4|51.7|52.44|51.74|52.44|51.74|52.4|51.7|15
1655772120000|2022-06-21 00:42:00|52.43|51.73|52.43|51.73|52.45|51.75|52.41|51.71|12
1655772130000|2022-06-21 00:42:10|52.44|51.74|52.46|51.76|52.46|51.76|52.42|51.72|13
1655772140000|2022-06-21 00:42:20|52.47|51.77|52.44|51.74|52.47|51.77|52.44|51.74|8
1655772150000|2022-06-21 00:42:30|52.45|51.75|52.43|51.73|52.45|51.75|52.4|51.7|16
1655772160000|2022-06-21 00:42:40|52.44|51.74|52.44|51.74|52.45|51.75|52.44|51.74|7
1655772170000|2022-06-21 00:42:50|52.45|51.75|52.42|51.72|52.45|51.75|52.41|51.71|12
1655772180000|2022-06-21 00:43:00|52.41|51.71|52.38|51.68|52.42|51.72|52.38|51.68|16
1655772190000|2022-06-21 00:43:10|52.39|51.69|52.35|51.65|52.39|51.69|52.33|51.63|14
1655772200000|2022-06-21 00:43:20|52.36|51.66|52.46|51.76|52.46|51.76|52.34|51.64|7
1655772210000|2022-06-21 00:43:30|52.44|51.74|52.49|51.79|52.49|51.79|52.42|51.72|14
1655772220000|2022-06-21 00:43:40|52.48|51.78|52.49|51.79|52.51|51.81|52.48|51.78|15
1655772230000|2022-06-21 00:43:50|52.48|51.78|52.49|51.79|52.52|51.82|52.47|51.77|16
1655772240000|2022-06-21 00:44:00|52.48|51.78|52.48|51.78|52.5|51.8|52.47|51.77|13
1655772250000|2022-06-21 00:44:10|52.49|51.79|52.46|51.76|52.49|51.79|52.45|51.75|10
1655772260000|2022-06-21 00:44:20|52.48|51.78|52.45|51.75|52.48|51.78|52.45|51.75|5
1655772270000|2022-06-21 00:44:30|52.43|51.73|52.41|51.71|52.44|51.74|52.4|51.7|12
1655772280000|2022-06-21 00:44:40|52.42|51.72|52.42|51.72|52.42|51.72|52.41|51.71|5
1655772290000|2022-06-21 00:44:50|52.41|51.71|52.41|51.71|52.42|51.72|52.4|51.7|11
1655772300000|2022-06-21 00:45:00|52.42|51.72|52.43|51.73|52.45|51.75|52.42|51.72|13
1655772310000|2022-06-21 00:45:10|52.44|51.74|52.45|51.75|52.45|51.75|52.43|51.73|11
1655772320000|2022-06-21 00:45:20|52.44|51.74|52.45|51.75|52.46|51.76|52.44|51.74|7
1655772330000|2022-06-21 00:45:30|52.47|51.77|52.52|51.82|52.52|51.82|52.46|51.76|14
1655772340000|2022-06-21 00:45:40|52.51|51.81|52.51|51.81|52.52|51.82|52.51|51.81|7
1655772350000|2022-06-21 00:45:50|52.52|51.82|52.51|51.81|52.54|51.84|52.51|51.81|6
1655772360000|2022-06-21 00:46:00|52.52|51.82|52.54|51.84|52.55|51.85|52.5|51.8|14
1655772370000|2022-06-21 00:46:10|52.55|51.85|52.61|51.91|52.63|51.93|52.55|51.85|15
1655772380000|2022-06-21 00:46:20|52.64|51.94|52.7|52|52.74|52.04|52.64|51.94|18
1655772390000|2022-06-21 00:46:30|52.72|52.02|52.72|52.02|52.76|52.06|52.68|51.98|12
1655772400000|2022-06-21 00:46:40|52.73|52.03|52.71|52.01|52.73|52.03|52.69|51.99|12
1655772410000|2022-06-21 00:46:50|52.7|52|52.66|51.96|52.71|52.01|52.64|51.94|14
1655772420000|2022-06-21 00:47:00|52.67|51.97|52.67|51.97|52.67|51.97|52.66|51.96|9
1655772430000|2022-06-21 00:47:10|52.66|51.96|52.74|52.04|52.74|52.04|52.66|51.96|15
1655772440000|2022-06-21 00:47:20|52.75|52.05|52.78|52.08|52.79|52.09|52.75|52.05|20
1655772450000|2022-06-21 00:47:30|52.77|52.07|52.73|52.03|52.8|52.1|52.73|52.03|22
1655772460000|2022-06-21 00:47:40|52.74|52.04|52.71|52.01|52.74|52.04|52.68|51.98|15
1655772470000|2022-06-21 00:47:50|52.72|52.02|52.71|52.01|52.72|52.02|52.68|51.98|10
1655772480000|2022-06-21 00:48:00|52.7|52|52.73|52.03|52.74|52.04|52.7|52|11
1655772490000|2022-06-21 00:48:10|52.72|52.02|52.75|52.05|52.76|52.06|52.72|52.02|15
1655772500000|2022-06-21 00:48:20|52.74|52.04|52.75|52.05|52.77|52.07|52.74|52.04|15
1655772510000|2022-06-21 00:48:30|52.76|52.06|52.75|52.05|52.76|52.06|52.73|52.03|16
1655772520000|2022-06-21 00:48:40|52.76|52.06|52.74|52.04|52.77|52.07|52.74|52.04|9
1655772530000|2022-06-21 00:48:50|52.75|52.05|52.77|52.07|52.77|52.07|52.73|52.03|10
1655772540000|2022-06-21 00:49:00|52.78|52.08|52.76|52.06|52.78|52.08|52.75|52.05|7
1655772550000|2022-06-21 00:49:10|52.75|52.05|52.77|52.07|52.78|52.08|52.75|52.05|17
1655772560000|2022-06-21 00:49:20|52.78|52.08|52.84|52.14|52.85|52.15|52.77|52.07|20
1655772570000|2022-06-21 00:49:30|52.85|52.15|52.83|52.13|52.85|52.15|52.8|52.1|17
1655772580000|2022-06-21 00:49:40|52.84|52.14|52.86|52.16|52.86|52.16|52.84|52.14|9
1655772590000|2022-06-21 00:49:50|52.85|52.15|52.87|52.17|52.89|52.19|52.85|52.15|12
1655772600000|2022-06-21 00:50:00|52.88|52.18|52.88|52.18|52.91|52.21|52.88|52.18|18
1655772610000|2022-06-21 00:50:10|52.89|52.19|52.88|52.18|52.9|52.2|52.88|52.18|10
1655772620000|2022-06-21 00:50:20|52.89|52.19|52.9|52.2|52.93|52.23|52.89|52.19|12
1655772630000|2022-06-21 00:50:30|52.91|52.21|52.99|52.29|53|52.3|52.91|52.21|13
1655772640000|2022-06-21 00:50:40|53|52.3|53.02|52.32|53.04|52.34|53|52.3|17
1655772650000|2022-06-21 00:50:50|53.01|52.31|53.05|52.35|53.06|52.36|53.01|52.31|13
1655772660000|2022-06-21 00:51:00|53.04|52.34|53.04|52.34|53.05|52.35|53.03|52.33|13
1655772670000|2022-06-21 00:51:10|53.06|52.36|53.06|52.36|53.07|52.37|53.04|52.34|9
1655772680000|2022-06-21 00:51:20|53.07|52.37|53.07|52.37|53.08|52.38|53.02|52.32|25
1655772690000|2022-06-21 00:51:30|53.08|52.38|53.02|52.32|53.09|52.39|53.01|52.31|18
1655772700000|2022-06-21 00:51:40|53.01|52.31|53.02|52.32|53.03|52.33|52.97|52.27|27
1655772710000|2022-06-21 00:51:50|53.01|52.31|53|52.3|53.03|52.33|52.96|52.26|25
1655772720000|2022-06-21 00:52:00|53.02|52.32|53|52.3|53.02|52.32|52.95|52.25|16
1655772730000|2022-06-21 00:52:10|53.01|52.31|53.01|52.31|53.02|52.32|52.99|52.29|12
1655772740000|2022-06-21 00:52:20|53.03|52.33|52.94|52.24|53.03|52.33|52.9|52.2|20
1655772750000|2022-06-21 00:52:30|52.93|52.23|52.95|52.25|52.96|52.26|52.9|52.2|17
1655772760000|2022-06-21 00:52:40|52.96|52.26|52.96|52.26|52.98|52.28|52.92|52.22|19
1655772770000|2022-06-21 00:52:50|52.97|52.27|52.98|52.28|52.99|52.29|52.96|52.26|15
1655772780000|2022-06-21 00:53:00|52.99|52.29|52.94|52.24|52.99|52.29|52.92|52.22|20
1655772790000|2022-06-21 00:53:10|52.95|52.25|52.93|52.23|52.96|52.26|52.92|52.22|16
1655772800000|2022-06-21 00:53:20|52.92|52.22|53.04|52.34|53.04|52.34|52.92|52.22|23
1655772810000|2022-06-21 00:53:30|53.05|52.35|53.04|52.34|53.08|52.38|53|52.3|18
1655772820000|2022-06-21 00:53:40|53.05|52.35|52.98|52.28|53.05|52.35|52.96|52.26|21
1655772830000|2022-06-21 00:53:50|52.99|52.29|52.97|52.27|53.01|52.31|52.97|52.27|17
1655772840000|2022-06-21 00:54:00|52.98|52.28|52.98|52.28|53.01|52.31|52.98|52.28|16
1655772850000|2022-06-21 00:54:10|52.99|52.29|52.99|52.29|53|52.3|52.97|52.27|15
1655772860000|2022-06-21 00:54:20|52.98|52.28|52.99|52.29|53|52.3|52.97|52.27|13
1655772870000|2022-06-21 00:54:30|52.98|52.28|52.95|52.25|53|52.3|52.94|52.24|15
1655772880000|2022-06-21 00:54:40|52.96|52.26|53|52.3|53|52.3|52.96|52.26|9
1655772890000|2022-06-21 00:54:50|52.99|52.29|52.99|52.29|53.01|52.31|52.96|52.26|18
1655772900000|2022-06-21 00:55:00|52.98|52.28|52.98|52.28|53.02|52.32|52.96|52.26|15
1655772910000|2022-06-21 00:55:10|52.97|52.27|52.95|52.25|52.99|52.29|52.95|52.25|11
1655772920000|2022-06-21 00:55:20|52.96|52.26|52.95|52.25|52.99|52.29|52.95|52.25|18
1655772930000|2022-06-21 00:55:30|52.96|52.26|53|52.3|53.01|52.31|52.96|52.26|13
1655772940000|2022-06-21 00:55:40|53.01|52.31|52.98|52.28|53.01|52.31|52.97|52.27|14
1655772950000|2022-06-21 00:55:50|52.99|52.29|52.94|52.24|52.99|52.29|52.93|52.23|14
1655772960000|2022-06-21 00:56:00|52.93|52.23|52.97|52.27|52.97|52.27|52.91|52.21|10
1655772970000|2022-06-21 00:56:10|52.96|52.26|52.97|52.27|52.97|52.27|52.94|52.24|14
1655772980000|2022-06-21 00:56:20|52.96|52.26|53.02|52.32|53.02|52.32|52.95|52.25|15
1655772990000|2022-06-21 00:56:30|53.03|52.33|53.07|52.37|53.08|52.38|53.02|52.32|17
1655773000000|2022-06-21 00:56:40|53.08|52.38|53.13|52.43|53.13|52.43|53.08|52.38|14
1655773010000|2022-06-21 00:56:50|53.12|52.42|53.19|52.49|53.19|52.49|53.12|52.42|10
1655773020000|2022-06-21 00:57:00|53.18|52.48|53.2|52.5|53.23|52.53|53.15|52.45|23
1655773030000|2022-06-21 00:57:10|53.24|52.54|53.17|52.47|53.25|52.55|53.15|52.45|18
1655773040000|2022-06-21 00:57:20|53.16|52.46|53.23|52.53|53.26|52.56|53.16|52.46|19
1655773050000|2022-06-21 00:57:30|53.22|52.52|53.19|52.49|53.23|52.53|53.16|52.46|18
1655773060000|2022-06-21 00:57:40|53.21|52.51|53.19|52.49|53.21|52.51|53.18|52.48|14
1655773070000|2022-06-21 00:57:50|53.2|52.5|53.17|52.47|53.2|52.5|53.16|52.46|18
1655773080000|2022-06-21 00:58:00|53.16|52.46|53.19|52.49|53.19|52.49|53.14|52.44|12
1655773090000|2022-06-21 00:58:10|53.18|52.48|53.17|52.47|53.19|52.49|53.16|52.46|19
1655773100000|2022-06-21 00:58:20|53.16|52.46|53.12|52.42|53.17|52.47|53.08|52.38|21
1655773110000|2022-06-21 00:58:30|53.13|52.43|53.11|52.41|53.14|52.44|53.07|52.37|19
1655773120000|2022-06-21 00:58:40|53.1|52.4|53.09|52.39|53.12|52.42|53.09|52.39|9
1655773130000|2022-06-21 00:58:50|53.1|52.4|53.11|52.41|53.11|52.41|53.09|52.39|6
1655773140000|2022-06-21 00:59:00|53.1|52.4|53.12|52.42|53.13|52.43|53.1|52.4|9
1655773150000|2022-06-21 00:59:10|53.13|52.43|53.12|52.42|53.14|52.44|53.1|52.4|12
1655773160000|2022-06-21 00:59:20|53.13|52.43|53.12|52.42|53.13|52.43|53.11|52.41|11
1655773170000|2022-06-21 00:59:30|53.13|52.43|53.16|52.46|53.16|52.46|53.11|52.41|12
1655773180000|2022-06-21 00:59:40|53.15|52.45|53.19|52.49|53.2|52.5|53.15|52.45|10
1655773190000|2022-06-21 00:59:50|53.2|52.5|53.23|52.53|53.24|52.54|53.2|52.5|11
1655773200000|2022-06-21 01:00:00|53.24|52.54|53.3|52.6|53.3|52.6|53.24|52.54|14
1655773210000|2022-06-21 01:00:10|53.29|52.59|53.3|52.6|53.32|52.62|53.28|52.58|18
1655773220000|2022-06-21 01:00:20|53.29|52.59|53.29|52.59|53.29|52.59|53.26|52.56|8
1655773230000|2022-06-21 01:00:30|53.3|52.6|53.3|52.6|53.32|52.62|53.29|52.59|11
1655773240000|2022-06-21 01:00:40|53.29|52.59|53.38|52.68|53.38|52.68|53.29|52.59|19
1655773250000|2022-06-21 01:00:50|53.37|52.67|53.38|52.68|53.39|52.69|53.35|52.65|17
1655773260000|2022-06-21 01:01:00|53.37|52.67|53.33|52.63|53.41|52.71|53.33|52.63|13
1655773270000|2022-06-21 01:01:10|53.34|52.64|53.32|52.62|53.35|52.65|53.32|52.62|6
1655773280000|2022-06-21 01:01:20|53.31|52.61|53.41|52.71|53.41|52.71|53.31|52.61|15
1655773290000|2022-06-21 01:01:30|53.4|52.7|53.39|52.69|53.42|52.72|53.35|52.65|19
1655773300000|2022-06-21 01:01:40|53.38|52.68|53.39|52.69|53.41|52.71|53.36|52.66|14
1655773310000|2022-06-21 01:01:50|53.4|52.7|53.42|52.72|53.42|52.72|53.37|52.67|17
1655773320000|2022-06-21 01:02:00|53.41|52.71|53.41|52.71|53.42|52.72|53.39|52.69|9
1655773330000|2022-06-21 01:02:10|53.4|52.7|53.34|52.64|53.41|52.71|53.32|52.62|15
1655773340000|2022-06-21 01:02:20|53.35|52.65|53.3|52.6|53.35|52.65|53.3|52.6|13
1655773350000|2022-06-21 01:02:30|53.29|52.59|53.25|52.55|53.29|52.59|53.24|52.54|13
1655773360000|2022-06-21 01:02:40|53.24|52.54|53.25|52.55|53.25|52.55|53.23|52.53|12
1655773370000|2022-06-21 01:02:50|53.23|52.53|53.22|52.52|53.23|52.53|53.2|52.5|16
1655773380000|2022-06-21 01:03:00|53.23|52.53|53.26|52.56|53.29|52.59|53.2|52.5|18
1655773390000|2022-06-21 01:03:10|53.27|52.57|53.23|52.53|53.29|52.59|53.19|52.49|23
1655773400000|2022-06-21 01:03:20|53.22|52.52|53.2|52.5|53.22|52.52|53.17|52.47|17
1655773410000|2022-06-21 01:03:30|53.19|52.49|53.16|52.46|53.2|52.5|53.15|52.45|21
1655773420000|2022-06-21 01:03:40|53.17|52.47|53.16|52.46|53.17|52.47|53.14|52.44|16
1655773430000|2022-06-21 01:03:50|53.17|52.47|53.18|52.48|53.19|52.49|53.17|52.47|11
1655773440000|2022-06-21 01:04:00|53.17|52.47|53.19|52.49|53.19|52.49|53.16|52.46|12
1655773450000|2022-06-21 01:04:10|53.2|52.5|53.21|52.51|53.22|52.52|53.18|52.48|13
1655773460000|2022-06-21 01:04:20|53.2|52.5|53.18|52.48|53.21|52.51|53.17|52.47|12
1655773470000|2022-06-21 01:04:30|53.19|52.49|53.16|52.46|53.23|52.53|53.16|52.46|11
1655773480000|2022-06-21 01:04:40|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|5
1655773490000|2022-06-21 01:04:50|53.19|52.49|53.18|52.48|53.19|52.49|53.17|52.47|6
1655773500000|2022-06-21 01:05:00|53.19|52.49|53.22|52.52|53.24|52.54|53.19|52.49|14
1655773510000|2022-06-21 01:05:10|53.21|52.51|53.23|52.53|53.26|52.56|53.21|52.51|13
1655773520000|2022-06-21 01:05:20|53.24|52.54|53.22|52.52|53.24|52.54|53.22|52.52|9
1655773530000|2022-06-21 01:05:30|53.23|52.53|53.2|52.5|53.23|52.53|53.18|52.48|15
1655773540000|2022-06-21 01:05:40|53.21|52.51|53.18|52.48|53.21|52.51|53.17|52.47|13
1655773550000|2022-06-21 01:05:50|53.19|52.49|53.16|52.46|53.21|52.51|53.16|52.46|11
1655773560000|2022-06-21 01:06:00|53.15|52.45|53.14|52.44|53.16|52.46|53.13|52.43|10
1655773570000|2022-06-21 01:06:10|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|7
1655773580000|2022-06-21 01:06:20|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|7
1655773590000|2022-06-21 01:06:30|53.15|52.45|53.14|52.44|53.16|52.46|53.13|52.43|15
1655773600000|2022-06-21 01:06:40|53.13|52.43|53.13|52.43|53.13|52.43|53.1|52.4|6
1655773610000|2022-06-21 01:06:50|53.12|52.42|53.55|52.85|53.55|52.85|53.11|52.41|26
1655773620000|2022-06-21 01:07:00|53.52|52.82|53.54|52.84|53.57|52.87|53.52|52.82|20
1655773630000|2022-06-21 01:07:10|53.53|52.83|53.48|52.78|53.54|52.84|53.45|52.75|15
1655773640000|2022-06-21 01:07:20|53.49|52.79|53.47|52.77|53.49|52.79|53.46|52.76|9
1655773650000|2022-06-21 01:07:30|53.48|52.78|53.5|52.8|53.52|52.82|53.47|52.77|8
1655773660000|2022-06-21 01:07:40|53.51|52.81|53.51|52.81|53.53|52.83|53.48|52.78|20
1655773670000|2022-06-21 01:07:50|53.5|52.8|53.46|52.76|53.51|52.81|53.46|52.76|10
1655773680000|2022-06-21 01:08:00|53.42|52.72|53.45|52.75|53.46|52.76|53.42|52.72|15
1655773690000|2022-06-21 01:08:10|53.47|52.77|53.44|52.74|53.47|52.77|53.44|52.74|13
1655773700000|2022-06-21 01:08:20|53.43|52.73|53.45|52.75|53.46|52.76|53.42|52.72|14
1655773710000|2022-06-21 01:08:30|53.41|52.71|53.43|52.73|53.45|52.75|53.41|52.71|15
1655773720000|2022-06-21 01:08:40|53.42|52.72|53.46|52.76|53.47|52.77|53.42|52.72|8
1655773730000|2022-06-21 01:08:50|53.45|52.75|53.47|52.77|53.47|52.77|53.45|52.75|9
1655773740000|2022-06-21 01:09:00|53.46|52.76|53.48|52.78|53.49|52.79|53.45|52.75|11
1655773750000|2022-06-21 01:09:10|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|9
1655773760000|2022-06-21 01:09:20|53.49|52.79|53.53|52.83|53.54|52.84|53.48|52.78|15
1655773770000|2022-06-21 01:09:30|53.54|52.84|53.61|52.91|53.61|52.91|53.53|52.83|13
1655773780000|2022-06-21 01:09:40|53.6|52.9|53.61|52.91|53.62|52.92|53.59|52.89|11
1655773790000|2022-06-21 01:09:50|53.62|52.92|53.61|52.91|53.62|52.92|53.57|52.87|15
1655773800000|2022-06-21 01:10:00|53.6|52.9|53.59|52.89|53.61|52.91|53.58|52.88|9
1655773810000|2022-06-21 01:10:10|53.6|52.9|53.6|52.9|53.61|52.91|53.59|52.89|9
1655773820000|2022-06-21 01:10:20|53.59|52.89|53.59|52.89|53.61|52.91|53.59|52.89|6
1655773830000|2022-06-21 01:10:30|53.58|52.88|53.66|52.96|53.67|52.97|53.58|52.88|11
1655773840000|2022-06-21 01:10:40|53.67|52.97|53.68|52.98|53.7|53|53.66|52.96|18
1655773850000|2022-06-21 01:10:50|53.67|52.97|53.69|52.99|53.69|52.99|53.66|52.96|11
1655773860000|2022-06-21 01:11:00|53.68|52.98|53.65|52.95|53.69|52.99|53.64|52.94|16
1655773870000|2022-06-21 01:11:10|53.64|52.94|53.63|52.93|53.64|52.94|53.63|52.93|6
1655773880000|2022-06-21 01:11:20|53.64|52.94|53.64|52.94|53.65|52.95|53.63|52.93|9
1655773890000|2022-06-21 01:11:30|53.65|52.95|53.65|52.95|53.65|52.95|53.65|52.95|1
1655773900000|2022-06-21 01:11:40|53.66|52.96|53.69|52.99|53.7|53|53.66|52.96|13
1655773910000|2022-06-21 01:11:50|53.68|52.98|53.67|52.97|53.69|52.99|53.67|52.97|7
1655773920000|2022-06-21 01:12:00|53.69|52.99|53.7|53|53.7|53|53.67|52.97|13
1655773930000|2022-06-21 01:12:10|53.71|53.01|53.64|52.94|53.71|53.01|53.63|52.93|11
1655773940000|2022-06-21 01:12:20|53.66|52.96|53.66|52.96|53.68|52.98|53.65|52.95|8
1655773950000|2022-06-21 01:12:30|53.65|52.95|53.64|52.94|53.66|52.96|53.62|52.92|10
1655773960000|2022-06-21 01:12:40|53.66|52.96|53.61|52.91|53.66|52.96|53.57|52.87|12
1655773970000|2022-06-21 01:12:50|53.58|52.88|53.61|52.91|53.61|52.91|53.58|52.88|11
1655773980000|2022-06-21 01:13:00|53.6|52.9|53.64|52.94|53.64|52.94|53.6|52.9|9
1655773990000|2022-06-21 01:13:10|53.63|52.93|53.75|53.05|53.75|53.05|53.63|52.93|17
1655774000000|2022-06-21 01:13:20|53.76|53.06|53.74|53.04|53.76|53.06|53.73|53.03|9
1655774010000|2022-06-21 01:13:30|53.71|53.01|53.84|53.14|53.85|53.15|53.71|53.01|22
1655774020000|2022-06-21 01:13:40|53.85|53.15|53.92|53.22|54.02|53.32|53.85|53.15|23
1655774030000|2022-06-21 01:13:50|53.91|53.21|53.86|53.16|53.91|53.21|53.86|53.16|16
1655774040000|2022-06-21 01:14:00|53.87|53.17|53.92|53.22|53.94|53.24|53.86|53.16|21
1655774050000|2022-06-21 01:14:10|53.91|53.21|53.81|53.11|53.91|53.21|53.81|53.11|11
1655774060000|2022-06-21 01:14:20|53.77|53.07|53.69|52.99|53.78|53.08|53.66|52.96|19
1655774070000|2022-06-21 01:14:30|53.68|52.98|53.67|52.97|53.72|53.02|53.66|52.96|19
1655774080000|2022-06-21 01:14:40|53.69|52.99|53.69|52.99|53.71|53.01|53.67|52.97|11
1655774090000|2022-06-21 01:14:50|53.68|52.98|53.7|53|53.71|53.01|53.67|52.97|8
1655774100000|2022-06-21 01:15:00|53.71|53.01|53.7|53|53.72|53.02|53.69|52.99|12
1655774110000|2022-06-21 01:15:10|53.71|53.01|53.71|53.01|53.72|53.02|53.67|52.97|16
1655774120000|2022-06-21 01:15:20|53.72|53.02|53.84|53.14|53.84|53.14|53.7|53|21
1655774130000|2022-06-21 01:15:30|53.85|53.15|53.75|53.05|53.86|53.16|53.72|53.02|18
1655774140000|2022-06-21 01:15:40|53.74|53.04|53.7|53|53.74|53.04|53.66|52.96|21
1655774150000|2022-06-21 01:15:50|53.69|52.99|53.65|52.95|53.69|52.99|53.63|52.93|15
1655774160000|2022-06-21 01:16:00|53.64|52.94|53.65|52.95|53.66|52.96|53.62|52.92|17
1655774170000|2022-06-21 01:16:10|53.64|52.94|53.62|52.92|53.66|52.96|53.61|52.91|20
1655774180000|2022-06-21 01:16:20|53.63|52.93|53.62|52.92|53.64|52.94|53.58|52.88|11
1655774190000|2022-06-21 01:16:30|53.61|52.91|53.57|52.87|53.61|52.91|53.55|52.85|11
1655774200000|2022-06-21 01:16:40|53.56|52.86|53.53|52.83|53.56|52.86|53.52|52.82|13
1655774210000|2022-06-21 01:16:50|53.52|52.82|53.49|52.79|53.52|52.82|53.46|52.76|15
1655774220000|2022-06-21 01:17:00|53.48|52.78|53.48|52.78|53.49|52.79|53.44|52.74|15
1655774230000|2022-06-21 01:17:10|53.47|52.77|53.5|52.8|53.52|52.82|53.47|52.77|17
1655774240000|2022-06-21 01:17:20|53.49|52.79|53.49|52.79|53.52|52.82|53.49|52.79|18
1655774250000|2022-06-21 01:17:30|53.51|52.81|53.53|52.83|53.54|52.84|53.5|52.8|14
1655774260000|2022-06-21 01:17:40|53.52|52.82|53.53|52.83|53.53|52.83|53.52|52.82|6
1655774270000|2022-06-21 01:17:50|53.54|52.84|53.5|52.8|53.55|52.85|53.49|52.79|9
1655774280000|2022-06-21 01:18:00|53.47|52.77|53.5|52.8|53.51|52.81|53.47|52.77|13
1655774290000|2022-06-21 01:18:10|53.51|52.81|53.48|52.78|53.52|52.82|53.47|52.77|15
1655774300000|2022-06-21 01:18:20|53.49|52.79|53.49|52.79|53.53|52.83|53.47|52.77|16
1655774310000|2022-06-21 01:18:30|53.5|52.8|53.39|52.69|53.52|52.82|53.35|52.65|14
1655774320000|2022-06-21 01:18:40|53.35|52.65|53.44|52.74|53.44|52.74|53.34|52.64|14
1655774330000|2022-06-21 01:18:50|53.43|52.73|53.37|52.67|53.43|52.73|53.36|52.66|14
1655774340000|2022-06-21 01:19:00|53.36|52.66|53.32|52.62|53.37|52.67|53.31|52.61|13
1655774350000|2022-06-21 01:19:10|53.3|52.6|53.34|52.64|53.35|52.65|53.3|52.6|16
1655774360000|2022-06-21 01:19:20|53.33|52.63|53.34|52.64|53.35|52.65|53.33|52.63|18
1655774370000|2022-06-21 01:19:30|53.35|52.65|53.34|52.64|53.36|52.66|53.33|52.63|10
1655774380000|2022-06-21 01:19:40|53.33|52.63|53.3|52.6|53.33|52.63|53.28|52.58|13
1655774390000|2022-06-21 01:19:50|53.29|52.59|53.26|52.56|53.3|52.6|53.25|52.55|14
1655774400000|2022-06-21 01:20:00|53.25|52.55|53.26|52.56|53.27|52.57|53.25|52.55|10
1655774410000|2022-06-21 01:20:10|53.25|52.55|53.22|52.52|53.25|52.55|53.21|52.51|12
1655774420000|2022-06-21 01:20:20|53.21|52.51|53.18|52.48|53.21|52.51|53.15|52.45|10
1655774430000|2022-06-21 01:20:30|53.17|52.47|53.18|52.48|53.19|52.49|53.15|52.45|12
1655774440000|2022-06-21 01:20:40|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|7
1655774450000|2022-06-21 01:20:50|53.18|52.48|53.2|52.5|53.2|52.5|53.16|52.46|10
1655774460000|2022-06-21 01:21:00|53.18|52.48|53.18|52.48|53.2|52.5|53.15|52.45|9
1655774470000|2022-06-21 01:21:10|53.17|52.47|53.12|52.42|53.18|52.48|53.08|52.38|17
1655774480000|2022-06-21 01:21:20|53.15|52.45|53.14|52.44|53.16|52.46|53.14|52.44|4
1655774490000|2022-06-21 01:21:30|53.13|52.43|53.16|52.46|53.17|52.47|53.13|52.43|9
1655774500000|2022-06-21 01:21:40|53.17|52.47|53.16|52.46|53.17|52.47|53.14|52.44|10
1655774510000|2022-06-21 01:21:50|53.15|52.45|53.17|52.47|53.17|52.47|53.15|52.45|9
1655774520000|2022-06-21 01:22:00|53.15|52.45|53.17|52.47|53.17|52.47|53.14|52.44|6
1655774530000|2022-06-21 01:22:10|53.16|52.46|53.15|52.45|53.17|52.47|53.13|52.43|12
1655774540000|2022-06-21 01:22:20|53.14|52.44|53.15|52.45|53.17|52.47|53.14|52.44|8
1655774550000|2022-06-21 01:22:30|53.16|52.46|53.15|52.45|53.18|52.48|53.15|52.45|6
1655774560000|2022-06-21 01:22:40|53.16|52.46|53.15|52.45|53.18|52.48|53.15|52.45|5
1655774570000|2022-06-21 01:22:50|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|2
1655774580000|2022-06-21 01:23:00|53.17|52.47|53.14|52.44|53.18|52.48|53.14|52.44|12
1655774590000|2022-06-21 01:23:10|53.15|52.45|53.15|52.45|53.17|52.47|53.14|52.44|8
1655774600000|2022-06-21 01:23:20|53.16|52.46|53.14|52.44|53.17|52.47|53.14|52.44|8
1655774610000|2022-06-21 01:23:30|53.15|52.45|53.17|52.47|53.19|52.49|53.15|52.45|10
1655774620000|2022-06-21 01:23:40|53.16|52.46|53.17|52.47|53.18|52.48|53.16|52.46|6
1655774630000|2022-06-21 01:23:50|53.18|52.48|53.17|52.47|53.18|52.48|53.16|52.46|9
1655774640000|2022-06-21 01:24:00|53.15|52.45|53.16|52.46|53.17|52.47|53.15|52.45|5
1655774650000|2022-06-21 01:24:10|53.15|52.45|53.15|52.45|53.17|52.47|53.14|52.44|9
1655774660000|2022-06-21 01:24:20|53.14|52.44|53.15|52.45|53.16|52.46|53.14|52.44|6
1655774670000|2022-06-21 01:24:30|53.14|52.44|53.15|52.45|53.15|52.45|53.14|52.44|4
1655774680000|2022-06-21 01:24:40|53.17|52.47|53.15|52.45|53.17|52.47|53.15|52.45|2
1655774690000|2022-06-21 01:24:50|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|5
1655774700000|2022-06-21 01:25:00|53.18|52.48|53.16|52.46|53.18|52.48|53.15|52.45|6
1655774710000|2022-06-21 01:25:10|53.17|52.47|53.17|52.47|53.17|52.47|53.15|52.45|4
1655774720000|2022-06-21 01:25:20|53.18|52.48|53.14|52.44|53.18|52.48|53.13|52.43|7
1655774730000|2022-06-21 01:25:30|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1655774740000|2022-06-21 01:25:40|53.14|52.44|53.16|52.46|53.16|52.46|53.14|52.44|9
1655774750000|2022-06-21 01:25:50|53.17|52.47|53.16|52.46|53.18|52.48|53.15|52.45|8
1655774760000|2022-06-21 01:26:00|53.18|52.48|53.16|52.46|53.18|52.48|53.15|52.45|9
1655774770000|2022-06-21 01:26:10|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|6
1655774780000|2022-06-21 01:26:20|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|7
1655774790000|2022-06-21 01:26:30|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|4
1655774800000|2022-06-21 01:26:40|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|2
1655774810000|2022-06-21 01:26:50|53.17|52.47|53.15|52.45|53.18|52.48|53.15|52.45|8
1655774820000|2022-06-21 01:27:00|53.17|52.47|53.07|52.37|53.17|52.47|53.06|52.36|15
1655774830000|2022-06-21 01:27:10|53.06|52.36|52.98|52.28|53.07|52.37|52.95|52.25|21
1655774840000|2022-06-21 01:27:20|52.96|52.26|52.99|52.29|52.99|52.29|52.95|52.25|11
1655774850000|2022-06-21 01:27:30|52.98|52.28|52.97|52.27|52.99|52.29|52.97|52.27|17
1655774860000|2022-06-21 01:27:40|52.98|52.28|52.94|52.24|52.99|52.29|52.94|52.24|16
1655774870000|2022-06-21 01:27:50|52.95|52.25|52.96|52.26|52.97|52.27|52.94|52.24|12
1655774880000|2022-06-21 01:28:00|52.95|52.25|52.91|52.21|52.95|52.25|52.91|52.21|19
1655774890000|2022-06-21 01:28:10|52.92|52.22|52.96|52.26|52.97|52.27|52.91|52.21|13
1655774900000|2022-06-21 01:28:20|52.97|52.27|52.96|52.26|52.97|52.27|52.95|52.25|15
1655774910000|2022-06-21 01:28:30|52.92|52.22|52.88|52.18|52.93|52.23|52.88|52.18|13
1655774920000|2022-06-21 01:28:40|52.87|52.17|52.8|52.1|52.88|52.18|52.8|52.1|20
1655774930000|2022-06-21 01:28:50|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|10
1655774940000|2022-06-21 01:29:00|52.79|52.09|52.83|52.13|52.83|52.13|52.79|52.09|11
1655774950000|2022-06-21 01:29:10|52.84|52.14|52.85|52.15|52.85|52.15|52.83|52.13|10
1655774960000|2022-06-21 01:29:20|52.84|52.14|52.83|52.13|52.85|52.15|52.83|52.13|6
1655774970000|2022-06-21 01:29:30|52.84|52.14|52.83|52.13|52.84|52.14|52.82|52.12|4
1655774980000|2022-06-21 01:29:40|52.89|52.19|52.85|52.15|52.9|52.2|52.85|52.15|14
1655774990000|2022-06-21 01:29:50|52.83|52.13|52.83|52.13|52.83|52.13|52.82|52.12|9
1655775000000|2022-06-21 01:30:00|52.82|52.12|52.85|52.15|52.87|52.17|52.81|52.11|11
1655775010000|2022-06-21 01:30:10|52.86|52.16|52.79|52.09|52.86|52.16|52.79|52.09|16
1655775020000|2022-06-21 01:30:20|52.8|52.1|52.79|52.09|52.81|52.11|52.79|52.09|8
1655775030000|2022-06-21 01:30:30|52.8|52.1|52.78|52.08|52.81|52.11|52.76|52.06|12
1655775040000|2022-06-21 01:30:40|52.77|52.07|52.79|52.09|52.79|52.09|52.77|52.07|9
1655775050000|2022-06-21 01:30:50|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|6
1655775060000|2022-06-21 01:31:00|52.8|52.1|52.82|52.12|52.83|52.13|52.79|52.09|8
1655775070000|2022-06-21 01:31:10|52.83|52.13|52.81|52.11|52.83|52.13|52.8|52.1|5
1655775080000|2022-06-21 01:31:20|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|4
1655775090000|2022-06-21 01:31:30|52.82|52.12|52.84|52.14|52.84|52.14|52.81|52.11|10
1655775100000|2022-06-21 01:31:40|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|6
1655775110000|2022-06-21 01:31:50|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|4
1655775120000|2022-06-21 01:32:00|52.85|52.15|52.81|52.11|52.85|52.15|52.81|52.11|4
1655775130000|2022-06-21 01:32:10|52.82|52.12|52.83|52.13|52.83|52.13|52.81|52.11|8
1655775140000|2022-06-21 01:32:20|52.84|52.14|52.86|52.16|52.86|52.16|52.83|52.13|10
1655775150000|2022-06-21 01:32:30|52.87|52.17|52.82|52.12|52.87|52.17|52.82|52.12|12
1655775160000|2022-06-21 01:32:40|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|10
1655775170000|2022-06-21 01:32:50|52.81|52.11|52.82|52.12|52.83|52.13|52.81|52.11|9
1655775180000|2022-06-21 01:33:00|52.81|52.11|52.81|52.11|52.82|52.12|52.8|52.1|12
1655775190000|2022-06-21 01:33:10|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|10
1655775200000|2022-06-21 01:33:20|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|8
1655775210000|2022-06-21 01:33:30|52.8|52.1|52.77|52.07|52.81|52.11|52.77|52.07|10
1655775220000|2022-06-21 01:33:40|52.78|52.08|52.76|52.06|52.78|52.08|52.75|52.05|9
1655775230000|2022-06-21 01:33:50|52.75|52.05|52.8|52.1|52.82|52.12|52.75|52.05|12
1655775240000|2022-06-21 01:34:00|52.81|52.11|52.79|52.09|52.81|52.11|52.79|52.09|11
1655775250000|2022-06-21 01:34:10|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|2
1655775260000|2022-06-21 01:34:20|52.8|52.1|52.82|52.12|52.82|52.12|52.8|52.1|6
1655775270000|2022-06-21 01:34:30|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|4
1655775280000|2022-06-21 01:34:40|52.83|52.13|52.83|52.13|52.84|52.14|52.81|52.11|11
1655775290000|2022-06-21 01:34:50|52.82|52.12|52.81|52.11|52.82|52.12|52.81|52.11|6
1655775300000|2022-06-21 01:35:00|52.82|52.12|52.8|52.1|52.83|52.13|52.8|52.1|7
1655775310000|2022-06-21 01:35:10|52.81|52.11|52.78|52.08|52.81|52.11|52.78|52.08|6
1655775320000|2022-06-21 01:35:20|52.79|52.09|52.79|52.09|52.8|52.1|52.78|52.08|6
1655775330000|2022-06-21 01:35:30|52.78|52.08|52.75|52.05|52.8|52.1|52.75|52.05|14
1655775340000|2022-06-21 01:35:40|52.74|52.04|52.74|52.04|52.75|52.05|52.73|52.03|6
1655775350000|2022-06-21 01:35:50|52.73|52.03|52.74|52.04|52.76|52.06|52.73|52.03|6
1655775360000|2022-06-21 01:36:00|52.73|52.03|52.69|51.99|52.73|52.03|52.69|51.99|17
1655775370000|2022-06-21 01:36:10|52.7|52|52.69|51.99|52.71|52.01|52.69|51.99|9
1655775380000|2022-06-21 01:36:20|52.7|52|52.7|52|52.71|52.01|52.69|51.99|7
1655775390000|2022-06-21 01:36:30|52.71|52.01|52.7|52|52.71|52.01|52.69|51.99|8
1655775400000|2022-06-21 01:36:40|52.69|51.99|52.7|52|52.72|52.02|52.69|51.99|12
1655775410000|2022-06-21 01:36:50|52.71|52.01|52.71|52.01|52.71|52.01|52.69|51.99|18
1655775420000|2022-06-21 01:37:00|52.7|52|52.71|52.01|52.71|52.01|52.69|51.99|13
1655775430000|2022-06-21 01:37:10|52.72|52.02|52.73|52.03|52.74|52.04|52.71|52.01|12
1655775440000|2022-06-21 01:37:20|52.72|52.02|52.73|52.03|52.74|52.04|52.7|52|8
1655775450000|2022-06-21 01:37:30|52.74|52.04|52.73|52.03|52.74|52.04|52.69|51.99|13
1655775460000|2022-06-21 01:37:40|52.72|52.02|52.69|51.99|52.72|52.02|52.69|51.99|4
1655775470000|2022-06-21 01:37:50|52.7|52|52.69|51.99|52.7|52|52.69|51.99|2
1655775480000|2022-06-21 01:38:00|52.7|52|52.7|52|52.74|52.04|52.7|52|8
1655775490000|2022-06-21 01:38:10|52.72|52.02|52.7|52|52.72|52.02|52.69|51.99|3
1655775500000|2022-06-21 01:38:20|52.68|51.98|52.68|51.98|52.69|51.99|52.68|51.98|7
1655775520000|2022-06-21 01:38:40|52.69|51.99|52.69|51.99|52.69|51.99|52.69|51.99|1
1655775540000|2022-06-21 01:39:00|52.72|52.02|52.73|52.03|52.73|52.03|52.7|52|4
1655775550000|2022-06-21 01:39:10|52.72|52.02|52.68|51.98|52.73|52.03|52.68|51.98|9
1655775560000|2022-06-21 01:39:20|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|4
1655775570000|2022-06-21 01:39:30|52.69|51.99|52.72|52.02|52.74|52.04|52.69|51.99|8
1655775580000|2022-06-21 01:39:40|52.71|52.01|52.71|52.01|52.71|52.01|52.71|52.01|1
1655775590000|2022-06-21 01:39:50|52.73|52.03|52.72|52.02|52.73|52.03|52.72|52.02|2
1655775600000|2022-06-21 01:40:00|52.74|52.04|52.68|51.98|52.74|52.04|52.68|51.98|14
1655775610000|2022-06-21 01:40:10|52.67|51.97|52.7|52|52.7|52|52.67|51.97|2
1655775620000|2022-06-21 01:40:20|52.67|51.97|52.66|51.96|52.68|51.98|52.66|51.96|4
1655775630000|2022-06-21 01:40:30|52.65|51.95|52.65|51.95|52.67|51.97|52.64|51.94|5
1655775640000|2022-06-21 01:40:40|52.64|51.94|52.65|51.95|52.67|51.97|52.63|51.93|5
1655775650000|2022-06-21 01:40:50|52.67|51.97|52.66|51.96|52.68|51.98|52.65|51.95|11
1655775660000|2022-06-21 01:41:00|52.67|51.97|52.63|51.93|52.68|51.98|52.63|51.93|7
1655775670000|2022-06-21 01:41:10|52.62|51.92|52.55|51.85|52.62|51.92|52.55|51.85|6
1655775680000|2022-06-21 01:41:20|52.54|51.84|52.53|51.83|52.55|51.85|52.5|51.8|13
1655775690000|2022-06-21 01:41:30|52.54|51.84|52.55|51.85|52.56|51.86|52.53|51.83|9
1655775700000|2022-06-21 01:41:40|52.56|51.86|52.54|51.84|52.56|51.86|52.54|51.84|9
1655775710000|2022-06-21 01:41:50|52.53|51.83|52.55|51.85|52.56|51.86|52.53|51.83|20
1655775720000|2022-06-21 01:42:00|52.54|51.84|52.54|51.84|52.55|51.85|52.52|51.82|11
1655775730000|2022-06-21 01:42:10|52.55|51.85|52.54|51.84|52.55|51.85|52.53|51.83|4
1655775740000|2022-06-21 01:42:20|52.55|51.85|52.52|51.82|52.55|51.85|52.52|51.82|9
1655775750000|2022-06-21 01:42:30|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|5
1655775760000|2022-06-21 01:42:40|52.52|51.82|52.51|51.81|52.53|51.83|52.5|51.8|10
1655775770000|2022-06-21 01:42:50|52.49|51.79|52.51|51.81|52.51|51.81|52.49|51.79|8
1655775780000|2022-06-21 01:43:00|52.5|51.8|52.49|51.79|52.51|51.81|52.49|51.79|16
1655775790000|2022-06-21 01:43:10|52.51|51.81|52.49|51.79|52.52|51.82|52.48|51.78|17
1655775800000|2022-06-21 01:43:20|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|6
1655775810000|2022-06-21 01:43:30|52.5|51.8|52.51|51.81|52.53|51.83|52.49|51.79|7
1655775820000|2022-06-21 01:43:40|52.52|51.82|52.53|51.83|52.53|51.83|52.51|51.81|3
1655775830000|2022-06-21 01:43:50|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|9
1655775840000|2022-06-21 01:44:00|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|3
1655775850000|2022-06-21 01:44:10|52.52|51.82|52.52|51.82|52.52|51.82|52.52|51.82|1
1655775860000|2022-06-21 01:44:20|52.53|51.83|52.49|51.79|52.53|51.83|52.48|51.78|6
1655775870000|2022-06-21 01:44:30|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|3
1655775880000|2022-06-21 01:44:40|52.49|51.79|52.42|51.72|52.49|51.79|52.42|51.72|9
1655775890000|2022-06-21 01:44:50|52.44|51.74|52.42|51.72|52.44|51.74|52.4|51.7|7
1655775900000|2022-06-21 01:45:00|52.41|51.71|52.44|51.74|52.44|51.74|52.4|51.7|12
1655775910000|2022-06-21 01:45:10|52.43|51.73|52.39|51.69|52.43|51.73|52.39|51.69|8
1655775920000|2022-06-21 01:45:20|52.4|51.7|52.43|51.73|52.43|51.73|52.4|51.7|6
1655775930000|2022-06-21 01:45:30|52.44|51.74|52.55|51.85|52.55|51.85|52.44|51.74|11
1655775940000|2022-06-21 01:45:40|52.56|51.86|52.59|51.89|52.59|51.89|52.55|51.85|10
1655775950000|2022-06-21 01:45:50|52.6|51.9|52.61|51.91|52.64|51.94|52.6|51.9|15
1655775960000|2022-06-21 01:46:00|52.6|51.9|52.62|51.92|52.62|51.92|52.59|51.89|15
1655775970000|2022-06-21 01:46:10|52.61|51.91|52.61|51.91|52.62|51.92|52.6|51.9|15
1655775980000|2022-06-21 01:46:20|52.62|51.92|52.61|51.91|52.63|51.93|52.61|51.91|8
1655775990000|2022-06-21 01:46:30|52.62|51.92|52.64|51.94|52.64|51.94|52.62|51.92|6
1655776000000|2022-06-21 01:46:40|52.63|51.93|52.63|51.93|52.66|51.96|52.63|51.93|10
1655776010000|2022-06-21 01:46:50|52.62|51.92|52.63|51.93|52.65|51.95|52.62|51.92|7
1655776020000|2022-06-21 01:47:00|52.64|51.94|52.62|51.92|52.64|51.94|52.62|51.92|5
1655776030000|2022-06-21 01:47:10|52.63|51.93|52.64|51.94|52.66|51.96|52.63|51.93|11
1655776040000|2022-06-21 01:47:20|52.65|51.95|52.64|51.94|52.65|51.95|52.63|51.93|14
1655776050000|2022-06-21 01:47:30|52.65|51.95|52.66|51.96|52.66|51.96|52.64|51.94|17
1655776060000|2022-06-21 01:47:40|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|5
1655776070000|2022-06-21 01:47:50|52.64|51.94|52.68|51.98|52.69|51.99|52.64|51.94|17
1655776080000|2022-06-21 01:48:00|52.67|51.97|52.67|51.97|52.7|52|52.67|51.97|7
1655776090000|2022-06-21 01:48:10|52.68|51.98|52.67|51.97|52.68|51.98|52.66|51.96|8
1655776100000|2022-06-21 01:48:20|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|10
1655776110000|2022-06-21 01:48:30|52.68|51.98|52.67|51.97|52.68|51.98|52.66|51.96|8
1655776120000|2022-06-21 01:48:40|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|2
1655776130000|2022-06-21 01:48:50|52.66|51.96|52.66|51.96|52.67|51.97|52.65|51.95|8
1655776140000|2022-06-21 01:49:00|52.67|51.97|52.75|52.05|52.75|52.05|52.67|51.97|6
1655776160000|2022-06-21 01:49:20|52.76|52.06|52.79|52.09|52.79|52.09|52.76|52.06|12
1655776170000|2022-06-21 01:49:30|52.81|52.11|52.81|52.11|52.85|52.15|52.79|52.09|23
1655776180000|2022-06-21 01:49:40|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|6
1655776190000|2022-06-21 01:49:50|52.8|52.1|52.81|52.11|52.82|52.12|52.78|52.08|12
1655776200000|2022-06-21 01:50:00|52.84|52.14|52.83|52.13|52.84|52.14|52.81|52.11|4
1655776210000|2022-06-21 01:50:10|52.82|52.12|52.84|52.14|52.84|52.14|52.81|52.11|9
1655776220000|2022-06-21 01:50:20|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|2
1655776230000|2022-06-21 01:50:30|52.85|52.15|52.85|52.15|52.85|52.15|52.83|52.13|5
1655776240000|2022-06-21 01:50:40|52.84|52.14|52.8|52.1|52.85|52.15|52.79|52.09|14
1655776250000|2022-06-21 01:50:50|52.79|52.09|52.8|52.1|52.81|52.11|52.79|52.09|7
1655776260000|2022-06-21 01:51:00|52.79|52.09|52.79|52.09|52.8|52.1|52.79|52.09|9
1655776270000|2022-06-21 01:51:10|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|4
1655776280000|2022-06-21 01:51:20|52.8|52.1|52.8|52.1|52.8|52.1|52.79|52.09|13
1655776290000|2022-06-21 01:51:30|52.79|52.09|52.81|52.11|52.81|52.11|52.79|52.09|13
1655776300000|2022-06-21 01:51:40|52.79|52.09|52.81|52.11|52.81|52.11|52.78|52.08|3
1655776310000|2022-06-21 01:51:50|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|4
1655776320000|2022-06-21 01:52:00|52.8|52.1|52.78|52.08|52.8|52.1|52.78|52.08|9
1655776330000|2022-06-21 01:52:10|52.79|52.09|52.79|52.09|52.8|52.1|52.77|52.07|16
1655776340000|2022-06-21 01:52:20|52.78|52.08|52.79|52.09|52.79|52.09|52.77|52.07|10
1655776350000|2022-06-21 01:52:30|52.77|52.07|52.77|52.07|52.79|52.09|52.76|52.06|15
1655776360000|2022-06-21 01:52:40|52.78|52.08|52.75|52.05|52.78|52.08|52.74|52.04|14
1655776370000|2022-06-21 01:52:50|52.76|52.06|52.77|52.07|52.77|52.07|52.75|52.05|6
1655776380000|2022-06-21 01:53:00|52.75|52.05|52.75|52.05|52.75|52.05|52.75|52.05|1
1655776390000|2022-06-21 01:53:10|52.76|52.06|52.76|52.06|52.78|52.08|52.75|52.05|11
1655776400000|2022-06-21 01:53:20|52.78|52.08|52.76|52.06|52.79|52.09|52.75|52.05|9
1655776410000|2022-06-21 01:53:30|52.75|52.05|52.74|52.04|52.76|52.06|52.74|52.04|6
1655776420000|2022-06-21 01:53:40|52.76|52.06|52.76|52.06|52.76|52.06|52.75|52.05|3
1655776430000|2022-06-21 01:53:50|52.78|52.08|52.78|52.08|52.78|52.08|52.78|52.08|1
1655776440000|2022-06-21 01:54:00|52.75|52.05|52.78|52.08|52.79|52.09|52.74|52.04|11
1655776450000|2022-06-21 01:54:10|52.79|52.09|52.79|52.09|52.8|52.1|52.79|52.09|3
1655776460000|2022-06-21 01:54:20|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|2
1655776470000|2022-06-21 01:54:30|52.81|52.11|52.83|52.13|52.86|52.16|52.8|52.1|15
1655776480000|2022-06-21 01:54:40|52.86|52.16|52.83|52.13|52.86|52.16|52.81|52.11|13
1655776490000|2022-06-21 01:54:50|52.82|52.12|52.83|52.13|52.83|52.13|52.82|52.12|4
1655776500000|2022-06-21 01:55:00|52.82|52.12|52.81|52.11|52.83|52.13|52.79|52.09|9
1655776510000|2022-06-21 01:55:10|52.79|52.09|52.81|52.11|52.82|52.12|52.78|52.08|10
1655776520000|2022-06-21 01:55:20|52.82|52.12|52.81|52.11|52.82|52.12|52.81|52.11|2
1655776530000|2022-06-21 01:55:30|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|2
1655776540000|2022-06-21 01:55:40|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1655776550000|2022-06-21 01:55:50|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|2
1655776560000|2022-06-21 01:56:00|52.82|52.12|52.82|52.12|52.82|52.12|52.81|52.11|3
1655776570000|2022-06-21 01:56:10|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|2
1655776580000|2022-06-21 01:56:20|52.81|52.11|52.87|52.17|52.87|52.17|52.81|52.11|9
1655776590000|2022-06-21 01:56:30|52.86|52.16|52.87|52.17|52.89|52.19|52.85|52.15|10
1655776600000|2022-06-21 01:56:40|52.86|52.16|52.85|52.15|52.88|52.18|52.85|52.15|12
1655776610000|2022-06-21 01:56:50|52.86|52.16|52.89|52.19|52.9|52.2|52.85|52.15|14
1655776620000|2022-06-21 01:57:00|52.9|52.2|52.89|52.19|52.9|52.2|52.88|52.18|8
1655776630000|2022-06-21 01:57:10|52.9|52.2|52.9|52.2|52.9|52.2|52.89|52.19|3
1655776640000|2022-06-21 01:57:20|52.89|52.19|52.91|52.21|52.92|52.22|52.89|52.19|5
1655776650000|2022-06-21 01:57:30|52.92|52.22|52.91|52.21|52.92|52.22|52.91|52.21|10
1655776660000|2022-06-21 01:57:40|52.92|52.22|52.92|52.22|52.94|52.24|52.91|52.21|7
1655776670000|2022-06-21 01:57:50|52.91|52.21|52.95|52.25|52.95|52.25|52.91|52.21|15
1655776680000|2022-06-21 01:58:00|52.94|52.24|52.89|52.19|52.94|52.24|52.89|52.19|10
1655776690000|2022-06-21 01:58:10|52.9|52.2|52.92|52.22|52.93|52.23|52.9|52.2|17
1655776700000|2022-06-21 01:58:20|52.93|52.23|52.95|52.25|52.95|52.25|52.92|52.22|10
1655776710000|2022-06-21 01:58:30|52.96|52.26|53.02|52.32|53.03|52.33|52.95|52.25|15
1655776720000|2022-06-21 01:58:40|53.03|52.33|53.05|52.35|53.06|52.36|53.03|52.33|11
1655776730000|2022-06-21 01:58:50|53.06|52.36|53.03|52.33|53.06|52.36|53.01|52.31|8
1655776740000|2022-06-21 01:59:00|53.04|52.34|53.01|52.31|53.04|52.34|52.98|52.28|15
1655776750000|2022-06-21 01:59:10|53.02|52.32|53.03|52.33|53.03|52.33|52.99|52.29|17
1655776760000|2022-06-21 01:59:20|53.04|52.34|53.06|52.36|53.06|52.36|53.04|52.34|3
1655776770000|2022-06-21 01:59:30|53.07|52.37|53.07|52.37|53.07|52.37|53.04|52.34|14
1655776780000|2022-06-21 01:59:40|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|2
1655776790000|2022-06-21 01:59:50|53.04|52.34|53.03|52.33|53.06|52.36|53.02|52.32|9
1655776800000|2022-06-21 02:00:00|53.04|52.34|53.05|52.35|53.07|52.37|53.03|52.33|13
1655776810000|2022-06-21 02:00:10|53.06|52.36|53.11|52.41|53.11|52.41|53.06|52.36|8
1655776820000|2022-06-21 02:00:20|53.1|52.4|53.14|52.44|53.15|52.45|53.1|52.4|14
1655776830000|2022-06-21 02:00:30|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|2
1655776840000|2022-06-21 02:00:40|53.15|52.45|53.15|52.45|53.17|52.47|53.14|52.44|7
1655776850000|2022-06-21 02:00:50|53.16|52.46|53.13|52.43|53.16|52.46|53.13|52.43|5
1655776860000|2022-06-21 02:01:00|53.12|52.42|53.08|52.38|53.13|52.43|53.06|52.36|15
1655776870000|2022-06-21 02:01:10|53.07|52.37|53.07|52.37|53.09|52.39|53.04|52.34|15
1655776880000|2022-06-21 02:01:20|53.08|52.38|53.07|52.37|53.09|52.39|53.06|52.36|10
1655776890000|2022-06-21 02:01:30|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|8
1655776900000|2022-06-21 02:01:40|53.09|52.39|53.07|52.37|53.09|52.39|53.07|52.37|2
1655776910000|2022-06-21 02:01:50|53.06|52.36|53.08|52.38|53.08|52.38|53.06|52.36|5
1655776920000|2022-06-21 02:02:00|53.1|52.4|53.08|52.38|53.1|52.4|53.07|52.37|6
1655776930000|2022-06-21 02:02:10|53.07|52.37|53.07|52.37|53.07|52.37|53.07|52.37|1
1655776940000|2022-06-21 02:02:20|53.06|52.36|53.08|52.38|53.08|52.38|53.06|52.36|3
1655776950000|2022-06-21 02:02:30|53.09|52.39|53.08|52.38|53.09|52.39|53.08|52.38|4
1655776960000|2022-06-21 02:02:40|53.07|52.37|53.1|52.4|53.1|52.4|53.07|52.37|3
1655776970000|2022-06-21 02:02:50|53.09|52.39|53.09|52.39|53.1|52.4|53.09|52.39|7
1655776980000|2022-06-21 02:03:00|53.1|52.4|53.14|52.44|53.15|52.45|53.1|52.4|12
1655776990000|2022-06-21 02:03:10|53.15|52.45|53.12|52.42|53.15|52.45|53.12|52.42|10
1655777000000|2022-06-21 02:03:20|53.13|52.43|53.15|52.45|53.15|52.45|53.12|52.42|9
1655777010000|2022-06-21 02:03:30|53.14|52.44|53.17|52.47|53.17|52.47|53.14|52.44|5
1655777020000|2022-06-21 02:03:40|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1655777030000|2022-06-21 02:03:50|53.17|52.47|53.17|52.47|53.19|52.49|53.17|52.47|5
1655777040000|2022-06-21 02:04:00|53.2|52.5|53.22|52.52|53.22|52.52|53.17|52.47|18
1655777050000|2022-06-21 02:04:10|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|3
1655777060000|2022-06-21 02:04:20|53.2|52.5|53.21|52.51|53.22|52.52|53.2|52.5|3
1655777070000|2022-06-21 02:04:30|53.2|52.5|53.18|52.48|53.22|52.52|53.18|52.48|10
1655777080000|2022-06-21 02:04:40|53.15|52.45|53.11|52.41|53.18|52.48|53.11|52.41|17
1655777090000|2022-06-21 02:04:50|53.15|52.45|53.11|52.41|53.15|52.45|53.11|52.41|11
1655777100000|2022-06-21 02:05:00|53.12|52.42|53.05|52.35|53.12|52.42|53.05|52.35|12
1655777110000|2022-06-21 02:05:10|53.04|52.34|52.98|52.28|53.05|52.35|52.97|52.27|18
1655777120000|2022-06-21 02:05:20|52.95|52.25|52.95|52.25|52.95|52.25|52.93|52.23|11
1655777130000|2022-06-21 02:05:30|52.94|52.24|52.95|52.25|52.97|52.27|52.94|52.24|6
1655777140000|2022-06-21 02:05:40|52.92|52.22|52.81|52.11|52.94|52.24|52.77|52.07|20
1655777150000|2022-06-21 02:05:50|52.8|52.1|52.78|52.08|52.81|52.11|52.77|52.07|16
1655777160000|2022-06-21 02:06:00|52.77|52.07|52.76|52.06|52.78|52.08|52.76|52.06|8
1655777170000|2022-06-21 02:06:10|52.77|52.07|52.69|51.99|52.78|52.08|52.69|51.99|18
1655777180000|2022-06-21 02:06:20|52.7|52|52.69|51.99|52.7|52|52.64|51.94|12
1655777190000|2022-06-21 02:06:30|52.7|52|52.7|52|52.72|52.02|52.67|51.97|15
1655777200000|2022-06-21 02:06:40|52.66|51.96|52.62|51.92|52.68|51.98|52.6|51.9|15
1655777210000|2022-06-21 02:06:50|52.61|51.91|52.64|51.94|52.65|51.95|52.61|51.91|10
1655777220000|2022-06-21 02:07:00|52.65|51.95|52.69|51.99|52.69|51.99|52.64|51.94|14
1655777230000|2022-06-21 02:07:10|52.68|51.98|52.68|51.98|52.7|52|52.67|51.97|10
1655777240000|2022-06-21 02:07:20|52.69|51.99|52.65|51.95|52.71|52.01|52.64|51.94|16
1655777250000|2022-06-21 02:07:30|52.66|51.96|52.58|51.88|52.66|51.96|52.58|51.88|14
1655777260000|2022-06-21 02:07:40|52.59|51.89|52.55|51.85|52.59|51.89|52.54|51.84|11
1655777270000|2022-06-21 02:07:50|52.56|51.86|52.57|51.87|52.58|51.88|52.56|51.86|4
1655777280000|2022-06-21 02:08:00|52.56|51.86|52.55|51.85|52.57|51.87|52.55|51.85|4
1655777290000|2022-06-21 02:08:10|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|3
1655777300000|2022-06-21 02:08:20|52.55|51.85|52.56|51.86|52.57|51.87|52.55|51.85|7
1655777310000|2022-06-21 02:08:30|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|4
1655777320000|2022-06-21 02:08:40|52.53|51.83|52.5|51.8|52.53|51.83|52.48|51.78|15
1655777330000|2022-06-21 02:08:50|52.49|51.79|52.49|51.79|52.5|51.8|52.49|51.79|9
1655777340000|2022-06-21 02:09:00|52.5|51.8|52.5|51.8|52.51|51.81|52.5|51.8|3
1655777350000|2022-06-21 02:09:10|52.49|51.79|52.51|51.81|52.53|51.83|52.49|51.79|13
1655777360000|2022-06-21 02:09:20|52.5|51.8|52.51|51.81|52.52|51.82|52.49|51.79|8
1655777370000|2022-06-21 02:09:30|52.52|51.82|52.5|51.8|52.52|51.82|52.5|51.8|9
1655777380000|2022-06-21 02:09:40|52.51|51.81|52.5|51.8|52.51|51.81|52.49|51.79|7
1655777390000|2022-06-21 02:09:50|52.51|51.81|52.51|51.81|52.52|51.82|52.5|51.8|15
1655777400000|2022-06-21 02:10:00|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|12
1655777410000|2022-06-21 02:10:10|52.46|51.76|52.4|51.7|52.46|51.76|52.4|51.7|13
1655777420000|2022-06-21 02:10:20|52.41|51.71|52.42|51.72|52.43|51.73|52.4|51.7|10
1655777430000|2022-06-21 02:10:30|52.43|51.73|52.42|51.72|52.44|51.74|52.4|51.7|14
1655777440000|2022-06-21 02:10:40|52.41|51.71|52.4|51.7|52.42|51.72|52.4|51.7|6
1655777450000|2022-06-21 02:10:50|52.41|51.71|52.42|51.72|52.42|51.72|52.37|51.67|10
1655777460000|2022-06-21 02:11:00|52.4|51.7|52.39|51.69|52.41|51.71|52.38|51.68|13
1655777470000|2022-06-21 02:11:10|52.38|51.68|52.4|51.7|52.4|51.7|52.37|51.67|8
1655777480000|2022-06-21 02:11:20|52.39|51.69|52.43|51.73|52.43|51.73|52.38|51.68|11
1655777490000|2022-06-21 02:11:30|52.44|51.74|52.43|51.73|52.44|51.74|52.41|51.71|8
1655777500000|2022-06-21 02:11:40|52.39|51.69|52.41|51.71|52.42|51.72|52.39|51.69|8
1655777510000|2022-06-21 02:11:50|52.4|51.7|52.43|51.73|52.44|51.74|52.4|51.7|10
1655777520000|2022-06-21 02:12:00|52.42|51.72|52.42|51.72|52.43|51.73|52.4|51.7|7
1655777530000|2022-06-21 02:12:10|52.44|51.74|52.39|51.69|52.44|51.74|52.38|51.68|6
1655777540000|2022-06-21 02:12:20|52.4|51.7|52.4|51.7|52.4|51.7|52.39|51.69|13
1655777550000|2022-06-21 02:12:30|52.39|51.69|52.4|51.7|52.41|51.71|52.39|51.69|8
1655777560000|2022-06-21 02:12:40|52.39|51.69|52.44|51.74|52.45|51.75|52.38|51.68|8
1655777570000|2022-06-21 02:12:50|52.45|51.75|52.43|51.73|52.45|51.75|52.43|51.73|5
1655777580000|2022-06-21 02:13:00|52.42|51.72|52.4|51.7|52.43|51.73|52.4|51.7|10
1655777590000|2022-06-21 02:13:10|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|6
1655777600000|2022-06-21 02:13:20|52.39|51.69|52.37|51.67|52.39|51.69|52.37|51.67|9
1655777610000|2022-06-21 02:13:30|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|4
1655777620000|2022-06-21 02:13:40|52.36|51.66|52.37|51.67|52.38|51.68|52.36|51.66|11
1655777630000|2022-06-21 02:13:50|52.36|51.66|52.36|51.66|52.37|51.67|52.36|51.66|15
1655777640000|2022-06-21 02:14:00|52.37|51.67|52.36|51.66|52.37|51.67|52.36|51.66|10
1655777650000|2022-06-21 02:14:10|52.37|51.67|52.36|51.66|52.37|51.67|52.36|51.66|12
1655777660000|2022-06-21 02:14:20|52.37|51.67|52.36|51.66|52.37|51.67|52.36|51.66|12
1655777670000|2022-06-21 02:14:30|52.37|51.67|52.36|51.66|52.37|51.67|52.36|51.66|6
1655777680000|2022-06-21 02:14:40|52.35|51.65|52.36|51.66|52.36|51.66|52.35|51.65|2
1655777690000|2022-06-21 02:14:50|52.35|51.65|52.27|51.57|52.35|51.65|52.27|51.57|7
1655777700000|2022-06-21 02:15:00|52.28|51.58|52.29|51.59|52.29|51.59|52.27|51.57|6
1655777710000|2022-06-21 02:15:10|52.31|51.61|52.33|51.63|52.33|51.63|52.3|51.6|10
1655777720000|2022-06-21 02:15:20|52.34|51.64|52.36|51.66|52.36|51.66|52.34|51.64|3
1655777730000|2022-06-21 02:15:30|52.38|51.68|52.42|51.72|52.43|51.73|52.38|51.68|14
1655777740000|2022-06-21 02:15:40|52.43|51.73|52.43|51.73|52.43|51.73|52.42|51.72|7
1655777750000|2022-06-21 02:15:50|52.44|51.74|52.45|51.75|52.45|51.75|52.43|51.73|12
1655777760000|2022-06-21 02:16:00|52.43|51.73|52.43|51.73|52.43|51.73|52.42|51.72|9
1655777770000|2022-06-21 02:16:10|52.42|51.72|52.42|51.72|52.42|51.72|52.4|51.7|7
1655777780000|2022-06-21 02:16:20|52.41|51.71|52.43|51.73|52.43|51.73|52.41|51.71|7
1655777790000|2022-06-21 02:16:30|52.42|51.72|52.42|51.72|52.42|51.72|52.41|51.71|13
1655777800000|2022-06-21 02:16:40|52.41|51.71|52.41|51.71|52.42|51.72|52.41|51.71|11
1655777810000|2022-06-21 02:16:50|52.4|51.7|52.39|51.69|52.4|51.7|52.39|51.69|2
1655777820000|2022-06-21 02:17:00|52.4|51.7|52.38|51.68|52.4|51.7|52.38|51.68|11
1655777830000|2022-06-21 02:17:10|52.37|51.67|52.31|51.61|52.37|51.67|52.3|51.6|5
1655777840000|2022-06-21 02:17:20|52.32|51.62|52.3|51.6|52.32|51.62|52.3|51.6|5
1655777850000|2022-06-21 02:17:30|52.31|51.61|52.37|51.67|52.38|51.68|52.3|51.6|11
1655777860000|2022-06-21 02:17:40|52.38|51.68|52.38|51.68|52.38|51.68|52.36|51.66|3
1655777870000|2022-06-21 02:17:50|52.39|51.69|52.4|51.7|52.42|51.72|52.38|51.68|9
1655777880000|2022-06-21 02:18:00|52.39|51.69|52.44|51.74|52.44|51.74|52.39|51.69|12
1655777890000|2022-06-21 02:18:10|52.41|51.71|52.44|51.74|52.44|51.74|52.41|51.71|5
1655777900000|2022-06-21 02:18:20|52.43|51.73|52.46|51.76|52.46|51.76|52.41|51.71|6
1655777910000|2022-06-21 02:18:30|52.42|51.72|52.45|51.75|52.47|51.77|52.42|51.72|13
1655777920000|2022-06-21 02:18:40|52.46|51.76|52.46|51.76|52.48|51.78|52.43|51.73|10
1655777930000|2022-06-21 02:18:50|52.47|51.77|52.46|51.76|52.49|51.79|52.43|51.73|7
1655777940000|2022-06-21 02:19:00|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|4
1655777950000|2022-06-21 02:19:10|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|6
1655777960000|2022-06-21 02:19:20|52.45|51.75|52.48|51.78|52.48|51.78|52.43|51.73|14
1655777970000|2022-06-21 02:19:30|52.47|51.77|52.49|51.79|52.49|51.79|52.46|51.76|9
1655777980000|2022-06-21 02:19:40|52.47|51.77|52.47|51.77|52.49|51.79|52.44|51.74|11
1655777990000|2022-06-21 02:19:50|52.49|51.79|52.48|51.78|52.5|51.8|52.48|51.78|6
1655778000000|2022-06-21 02:20:00|52.49|51.79|52.53|51.83|52.54|51.84|52.49|51.79|9
1655778010000|2022-06-21 02:20:10|52.52|51.82|52.53|51.83|52.54|51.84|52.51|51.81|10
1655778020000|2022-06-21 02:20:20|52.52|51.82|52.53|51.83|52.53|51.83|52.51|51.81|7
1655778030000|2022-06-21 02:20:30|52.52|51.82|52.56|51.86|52.57|51.87|52.52|51.82|17
1655778040000|2022-06-21 02:20:40|52.55|51.85|52.57|51.87|52.58|51.88|52.54|51.84|10
1655778050000|2022-06-21 02:20:50|52.56|51.86|52.55|51.85|52.56|51.86|52.54|51.84|4
1655778060000|2022-06-21 02:21:00|52.56|51.86|52.56|51.86|52.56|51.86|52.54|51.84|7
1655778070000|2022-06-21 02:21:10|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|16
1655778080000|2022-06-21 02:21:20|52.55|51.85|52.56|51.86|52.57|51.87|52.55|51.85|12
1655778090000|2022-06-21 02:21:30|52.55|51.85|52.5|51.8|52.55|51.85|52.49|51.79|15
1655778100000|2022-06-21 02:21:40|52.49|51.79|52.45|51.75|52.49|51.79|52.44|51.74|8
1655778110000|2022-06-21 02:21:50|52.43|51.73|52.44|51.74|52.45|51.75|52.42|51.72|7
1655778120000|2022-06-21 02:22:00|52.43|51.73|52.44|51.74|52.45|51.75|52.43|51.73|8
1655778130000|2022-06-21 02:22:10|52.43|51.73|52.38|51.68|52.44|51.74|52.38|51.68|8
1655778140000|2022-06-21 02:22:20|52.37|51.67|52.33|51.63|52.37|51.67|52.32|51.62|13
1655778150000|2022-06-21 02:22:30|52.32|51.62|52.33|51.63|52.34|51.64|52.3|51.6|6
1655778160000|2022-06-21 02:22:40|52.31|51.61|52.34|51.64|52.35|51.65|52.3|51.6|13
1655778170000|2022-06-21 02:22:50|52.35|51.65|52.34|51.64|52.37|51.67|52.32|51.62|13
1655778180000|2022-06-21 02:23:00|52.33|51.63|52.32|51.62|52.35|51.65|52.29|51.59|24
1655778190000|2022-06-21 02:23:10|52.31|51.61|52.32|51.62|52.33|51.63|52.31|51.61|8
1655778200000|2022-06-21 02:23:20|52.31|51.61|52.32|51.62|52.32|51.62|52.29|51.59|13
1655778210000|2022-06-21 02:23:30|52.31|51.61|52.3|51.6|52.32|51.62|52.3|51.6|10
1655778220000|2022-06-21 02:23:40|52.31|51.61|52.3|51.6|52.31|51.61|52.3|51.6|2
1655778230000|2022-06-21 02:23:50|52.31|51.61|52.39|51.69|52.39|51.69|52.31|51.61|11
1655778240000|2022-06-21 02:24:00|52.38|51.68|52.46|51.76|52.47|51.77|52.37|51.67|17
1655778250000|2022-06-21 02:24:10|52.47|51.77|52.55|51.85|52.55|51.85|52.47|51.77|21
1655778260000|2022-06-21 02:24:20|52.54|51.84|52.58|51.88|52.59|51.89|52.54|51.84|5
1655778270000|2022-06-21 02:24:30|52.59|51.89|52.71|52.01|52.71|52.01|52.58|51.88|18
1655778280000|2022-06-21 02:24:40|52.7|52|52.74|52.04|52.74|52.04|52.68|51.98|18
1655778290000|2022-06-21 02:24:50|52.73|52.03|52.74|52.04|52.82|52.12|52.72|52.02|21
1655778300000|2022-06-21 02:25:00|52.73|52.03|52.66|51.96|52.73|52.03|52.64|51.94|19
1655778310000|2022-06-21 02:25:10|52.65|51.95|52.65|51.95|52.67|51.97|52.63|51.93|11
1655778320000|2022-06-21 02:25:20|52.64|51.94|52.65|51.95|52.65|51.95|52.62|51.92|12
1655778330000|2022-06-21 02:25:30|52.62|51.92|52.66|51.96|52.67|51.97|52.62|51.92|5
1655778340000|2022-06-21 02:25:40|52.65|51.95|52.64|51.94|52.68|51.98|52.64|51.94|12
1655778350000|2022-06-21 02:25:50|52.65|51.95|52.68|51.98|52.68|51.98|52.64|51.94|12
1655778360000|2022-06-21 02:26:00|52.69|51.99|52.75|52.05|52.75|52.05|52.69|51.99|8
1655778370000|2022-06-21 02:26:10|52.74|52.04|52.74|52.04|52.77|52.07|52.73|52.03|11
1655778380000|2022-06-21 02:26:20|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|2
1655778390000|2022-06-21 02:26:30|52.75|52.05|52.76|52.06|52.77|52.07|52.73|52.03|5
1655778410000|2022-06-21 02:26:50|52.74|52.04|52.76|52.06|52.77|52.07|52.74|52.04|5
1655778420000|2022-06-21 02:27:00|52.77|52.07|52.78|52.08|52.79|52.09|52.76|52.06|17
1655778430000|2022-06-21 02:27:10|52.79|52.09|52.79|52.09|52.81|52.11|52.77|52.07|13
1655778440000|2022-06-21 02:27:20|52.78|52.08|52.75|52.05|52.79|52.09|52.73|52.03|13
1655778450000|2022-06-21 02:27:30|52.76|52.06|52.72|52.02|52.76|52.06|52.71|52.01|8
1655778460000|2022-06-21 02:27:40|52.7|52|52.72|52.02|52.73|52.03|52.7|52|5
1655778470000|2022-06-21 02:27:50|52.7|52|52.76|52.06|52.76|52.06|52.7|52|13
1655778480000|2022-06-21 02:28:00|52.74|52.04|52.75|52.05|52.76|52.06|52.72|52.02|8
1655778490000|2022-06-21 02:28:10|52.74|52.04|52.75|52.05|52.77|52.07|52.73|52.03|11
1655778500000|2022-06-21 02:28:20|52.74|52.04|52.74|52.04|52.78|52.08|52.74|52.04|8
1655778510000|2022-06-21 02:28:30|52.77|52.07|52.78|52.08|52.78|52.08|52.77|52.07|6
1655778520000|2022-06-21 02:28:40|52.77|52.07|52.77|52.07|52.77|52.07|52.75|52.05|16
1655778530000|2022-06-21 02:28:50|52.79|52.09|52.79|52.09|52.8|52.1|52.77|52.07|10
1655778540000|2022-06-21 02:29:00|52.8|52.1|52.76|52.06|52.8|52.1|52.74|52.04|16
1655778550000|2022-06-21 02:29:10|52.77|52.07|52.76|52.06|52.78|52.08|52.76|52.06|5
1655778560000|2022-06-21 02:29:20|52.75|52.05|52.75|52.05|52.77|52.07|52.75|52.05|6
1655778570000|2022-06-21 02:29:30|52.76|52.06|52.75|52.05|52.77|52.07|52.74|52.04|6
1655778580000|2022-06-21 02:29:40|52.78|52.08|52.78|52.08|52.79|52.09|52.77|52.07|5
1655778590000|2022-06-21 02:29:50|52.77|52.07|52.69|51.99|52.78|52.08|52.69|51.99|13
1655778600000|2022-06-21 02:30:00|52.68|51.98|52.66|51.96|52.68|51.98|52.63|51.93|16
1655778610000|2022-06-21 02:30:10|52.65|51.95|52.63|51.93|52.66|51.96|52.62|51.92|10
1655778620000|2022-06-21 02:30:20|52.62|51.92|52.62|51.92|52.63|51.93|52.6|51.9|9
1655778630000|2022-06-21 02:30:30|52.63|51.93|52.62|51.92|52.63|51.93|52.59|51.89|8
1655778640000|2022-06-21 02:30:40|52.61|51.91|52.68|51.98|52.68|51.98|52.6|51.9|10
1655778650000|2022-06-21 02:30:50|52.71|52.01|52.86|52.16|52.86|52.16|52.71|52.01|17
1655778660000|2022-06-21 02:31:00|52.87|52.17|52.92|52.22|52.96|52.26|52.85|52.15|15
1655778670000|2022-06-21 02:31:10|52.91|52.21|53.03|52.33|53.03|52.33|52.9|52.2|17
1655778680000|2022-06-21 02:31:20|53.02|52.32|53.03|52.33|53.05|52.35|53.01|52.31|12
1655778690000|2022-06-21 02:31:30|53.04|52.34|53.03|52.33|53.07|52.37|53|52.3|14
1655778700000|2022-06-21 02:31:40|53.02|52.32|53.03|52.33|53.05|52.35|53.02|52.32|8
1655778710000|2022-06-21 02:31:50|53.04|52.34|53.04|52.34|53.04|52.34|53.02|52.32|11
1655778720000|2022-06-21 02:32:00|53.03|52.33|53|52.3|53.04|52.34|53|52.3|10
1655778730000|2022-06-21 02:32:10|53.01|52.31|52.94|52.24|53.01|52.31|52.93|52.23|11
1655778740000|2022-06-21 02:32:20|52.96|52.26|52.93|52.23|52.96|52.26|52.91|52.21|11
1655778750000|2022-06-21 02:32:30|52.94|52.24|52.93|52.23|52.95|52.25|52.92|52.22|18
1655778760000|2022-06-21 02:32:40|52.92|52.22|52.89|52.19|52.92|52.22|52.86|52.16|10
1655778770000|2022-06-21 02:32:50|52.88|52.18|52.82|52.12|52.88|52.18|52.8|52.1|10
1655778780000|2022-06-21 02:33:00|52.81|52.11|52.76|52.06|52.82|52.12|52.75|52.05|11
1655778790000|2022-06-21 02:33:10|52.77|52.07|52.69|51.99|52.77|52.07|52.69|51.99|18
1655778800000|2022-06-21 02:33:20|52.7|52|52.69|51.99|52.71|52.01|52.67|51.97|16
1655778810000|2022-06-21 02:33:30|52.7|52|52.81|52.11|52.83|52.13|52.7|52|17
1655778820000|2022-06-21 02:33:40|52.8|52.1|52.81|52.11|52.84|52.14|52.8|52.1|12
1655778830000|2022-06-21 02:33:50|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|7
1655778840000|2022-06-21 02:34:00|52.8|52.1|52.97|52.27|52.98|52.28|52.8|52.1|18
1655778850000|2022-06-21 02:34:10|52.99|52.29|53.14|52.44|53.14|52.44|52.99|52.29|27
1655778860000|2022-06-21 02:34:20|53.13|52.43|53.17|52.47|53.2|52.5|53.13|52.43|21
1655778870000|2022-06-21 02:34:30|53.16|52.46|53.15|52.45|53.16|52.46|53.11|52.41|18
1655778880000|2022-06-21 02:34:40|53.16|52.46|53.09|52.39|53.16|52.46|53.09|52.39|17
1655778890000|2022-06-21 02:34:50|53.07|52.37|53.04|52.34|53.1|52.4|53.02|52.32|20
1655778900000|2022-06-21 02:35:00|53.05|52.35|53.05|52.35|53.05|52.35|53|52.3|21
1655778910000|2022-06-21 02:35:10|53.04|52.34|53.05|52.35|53.06|52.36|53.02|52.32|17
1655778920000|2022-06-21 02:35:20|53.06|52.36|52.98|52.28|53.06|52.36|52.98|52.28|20
1655778930000|2022-06-21 02:35:30|52.97|52.27|52.94|52.24|52.97|52.27|52.92|52.22|15
1655778940000|2022-06-21 02:35:40|52.95|52.25|52.98|52.28|53|52.3|52.92|52.22|15
1655778950000|2022-06-21 02:35:50|52.99|52.29|53|52.3|53.01|52.31|52.97|52.27|21
1655778960000|2022-06-21 02:36:00|53.01|52.31|53.01|52.31|53.03|52.33|52.99|52.29|14
1655778970000|2022-06-21 02:36:10|53|52.3|53|52.3|53.01|52.31|52.98|52.28|17
1655778980000|2022-06-21 02:36:20|52.97|52.27|52.94|52.24|53|52.3|52.92|52.22|18
1655778990000|2022-06-21 02:36:30|52.96|52.26|53.02|52.32|53.02|52.32|52.93|52.23|16
1655779000000|2022-06-21 02:36:40|53.01|52.31|53.02|52.32|53.04|52.34|53|52.3|12
1655779010000|2022-06-21 02:36:50|53.03|52.33|53|52.3|53.03|52.33|52.97|52.27|12
1655779020000|2022-06-21 02:37:00|53.01|52.31|52.99|52.29|53.01|52.31|52.95|52.25|14
1655779030000|2022-06-21 02:37:10|53|52.3|52.98|52.28|53|52.3|52.98|52.28|7
1655779040000|2022-06-21 02:37:20|53|52.3|52.9|52.2|53.01|52.31|52.88|52.18|14
1655779050000|2022-06-21 02:37:30|52.91|52.21|52.94|52.24|52.94|52.24|52.89|52.19|16
1655779060000|2022-06-21 02:37:40|52.95|52.25|52.94|52.24|52.95|52.25|52.9|52.2|15
1655779070000|2022-06-21 02:37:50|52.93|52.23|52.88|52.18|52.93|52.23|52.85|52.15|8
1655779080000|2022-06-21 02:38:00|52.89|52.19|52.9|52.2|52.9|52.2|52.88|52.18|13
1655779090000|2022-06-21 02:38:10|52.89|52.19|52.9|52.2|52.91|52.21|52.88|52.18|9
1655779100000|2022-06-21 02:38:20|52.91|52.21|52.87|52.17|52.91|52.21|52.87|52.17|7
1655779110000|2022-06-21 02:38:30|52.88|52.18|52.88|52.18|52.88|52.18|52.87|52.17|9
1655779120000|2022-06-21 02:38:40|52.89|52.19|52.94|52.24|52.94|52.24|52.89|52.19|21
1655779130000|2022-06-21 02:38:50|52.9|52.2|52.9|52.2|52.93|52.23|52.87|52.17|20
1655779140000|2022-06-21 02:39:00|52.91|52.21|52.88|52.18|52.92|52.22|52.83|52.13|21
1655779150000|2022-06-21 02:39:10|52.86|52.16|52.84|52.14|52.87|52.17|52.82|52.12|17
1655779160000|2022-06-21 02:39:20|52.81|52.11|52.83|52.13|52.85|52.15|52.8|52.1|18
1655779170000|2022-06-21 02:39:30|52.84|52.14|52.82|52.12|52.84|52.14|52.8|52.1|19
1655779180000|2022-06-21 02:39:40|52.83|52.13|52.81|52.11|52.84|52.14|52.8|52.1|22
1655779190000|2022-06-21 02:39:50|52.8|52.1|52.8|52.1|52.81|52.11|52.78|52.08|9
1655779200000|2022-06-21 02:40:00|52.79|52.09|52.78|52.08|52.79|52.09|52.76|52.06|10
1655779210000|2022-06-21 02:40:10|52.77|52.07|52.87|52.17|52.88|52.18|52.74|52.04|15
1655779220000|2022-06-21 02:40:20|52.86|52.16|52.83|52.13|52.87|52.17|52.78|52.08|13
1655779230000|2022-06-21 02:40:30|52.84|52.14|52.8|52.1|52.84|52.14|52.8|52.1|7
1655779240000|2022-06-21 02:40:40|52.81|52.11|52.82|52.12|52.83|52.13|52.8|52.1|6
1655779250000|2022-06-21 02:40:50|52.83|52.13|52.82|52.12|52.84|52.14|52.82|52.12|7
1655779260000|2022-06-21 02:41:00|52.81|52.11|52.83|52.13|52.84|52.14|52.81|52.11|11
1655779270000|2022-06-21 02:41:10|52.79|52.09|52.8|52.1|52.83|52.13|52.78|52.08|11
1655779280000|2022-06-21 02:41:20|52.79|52.09|52.8|52.1|52.81|52.11|52.78|52.08|12
1655779290000|2022-06-21 02:41:30|52.77|52.07|52.66|51.96|52.77|52.07|52.66|51.96|19
1655779300000|2022-06-21 02:41:40|52.67|51.97|52.61|51.91|52.68|51.98|52.61|51.91|16
1655779310000|2022-06-21 02:41:50|52.62|51.92|52.64|51.94|52.65|51.95|52.62|51.92|10
1655779320000|2022-06-21 02:42:00|52.63|51.93|52.63|51.93|52.64|51.94|52.62|51.92|5
1655779330000|2022-06-21 02:42:10|52.64|51.94|52.66|51.96|52.66|51.96|52.64|51.94|7
1655779340000|2022-06-21 02:42:20|52.65|51.95|52.67|51.97|52.67|51.97|52.65|51.95|11
1655779350000|2022-06-21 02:42:30|52.66|51.96|52.69|51.99|52.69|51.99|52.65|51.95|11
1655779360000|2022-06-21 02:42:40|52.7|52|52.69|51.99|52.7|52|52.68|51.98|10
1655779370000|2022-06-21 02:42:50|52.67|51.97|52.7|52|52.71|52.01|52.67|51.97|15
1655779380000|2022-06-21 02:43:00|52.68|51.98|52.69|51.99|52.69|51.99|52.65|51.95|14
1655779390000|2022-06-21 02:43:10|52.68|51.98|52.68|51.98|52.68|51.98|52.65|51.95|7
1655779400000|2022-06-21 02:43:20|52.67|51.97|52.72|52.02|52.72|52.02|52.67|51.97|10
1655779410000|2022-06-21 02:43:30|52.71|52.01|52.75|52.05|52.75|52.05|52.7|52|17
1655779420000|2022-06-21 02:43:40|52.74|52.04|52.76|52.06|52.76|52.06|52.72|52.02|17
1655779430000|2022-06-21 02:43:50|52.77|52.07|52.77|52.07|52.78|52.08|52.76|52.06|7
1655779440000|2022-06-21 02:44:00|52.78|52.08|52.79|52.09|52.8|52.1|52.78|52.08|6
1655779450000|2022-06-21 02:44:10|52.8|52.1|52.8|52.1|52.8|52.1|52.78|52.08|11
1655779460000|2022-06-21 02:44:20|52.79|52.09|52.8|52.1|52.8|52.1|52.76|52.06|13
1655779470000|2022-06-21 02:44:30|52.79|52.09|52.78|52.08|52.8|52.1|52.78|52.08|6
1655779480000|2022-06-21 02:44:40|52.8|52.1|52.78|52.08|52.82|52.12|52.78|52.08|12
1655779490000|2022-06-21 02:44:50|52.79|52.09|52.79|52.09|52.8|52.1|52.78|52.08|7
1655779500000|2022-06-21 02:45:00|52.78|52.08|52.81|52.11|52.81|52.11|52.77|52.07|11
1655779510000|2022-06-21 02:45:10|52.82|52.12|52.86|52.16|52.86|52.16|52.82|52.12|11
1655779520000|2022-06-21 02:45:20|52.87|52.17|52.88|52.18|52.9|52.2|52.87|52.17|16
1655779530000|2022-06-21 02:45:30|52.87|52.17|52.85|52.15|52.89|52.19|52.84|52.14|10
1655779540000|2022-06-21 02:45:40|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|15
1655779550000|2022-06-21 02:45:50|52.87|52.17|52.87|52.17|52.88|52.18|52.86|52.16|7
1655779560000|2022-06-21 02:46:00|52.88|52.18|52.89|52.19|52.91|52.21|52.88|52.18|10
1655779570000|2022-06-21 02:46:10|52.91|52.21|52.9|52.2|52.92|52.22|52.89|52.19|12
1655779580000|2022-06-21 02:46:20|52.89|52.19|52.86|52.16|52.91|52.21|52.85|52.15|9
1655779590000|2022-06-21 02:46:30|52.84|52.14|52.85|52.15|52.87|52.17|52.84|52.14|5
1655779600000|2022-06-21 02:46:40|52.86|52.16|52.92|52.22|52.92|52.22|52.86|52.16|9
1655779610000|2022-06-21 02:46:50|52.91|52.21|52.93|52.23|52.93|52.23|52.91|52.21|7
1655779620000|2022-06-21 02:47:00|52.95|52.25|53.06|52.36|53.08|52.38|52.94|52.24|15
1655779630000|2022-06-21 02:47:10|53.07|52.37|53.08|52.38|53.12|52.42|53.06|52.36|21
1655779640000|2022-06-21 02:47:20|53.07|52.37|53.08|52.38|53.08|52.38|53.07|52.37|8
1655779650000|2022-06-21 02:47:30|53.07|52.37|52.99|52.29|53.11|52.41|52.99|52.29|16
1655779660000|2022-06-21 02:47:40|52.98|52.28|53.01|52.31|53.01|52.31|52.97|52.27|8
1655779670000|2022-06-21 02:47:50|53|52.3|52.99|52.29|53.01|52.31|52.97|52.27|18
1655779680000|2022-06-21 02:48:00|53|52.3|52.99|52.29|53|52.3|52.99|52.29|2
1655779690000|2022-06-21 02:48:10|52.98|52.28|52.95|52.25|53|52.3|52.95|52.25|12
1655779700000|2022-06-21 02:48:20|52.91|52.21|52.86|52.16|52.92|52.22|52.83|52.13|20
1655779710000|2022-06-21 02:48:30|52.85|52.15|52.86|52.16|52.87|52.17|52.83|52.13|6
1655779720000|2022-06-21 02:48:40|52.87|52.17|52.87|52.17|52.87|52.17|52.86|52.16|11
1655779730000|2022-06-21 02:48:50|52.86|52.16|52.89|52.19|52.91|52.21|52.85|52.15|18
1655779740000|2022-06-21 02:49:00|52.88|52.18|52.92|52.22|52.92|52.22|52.88|52.18|8
1655779750000|2022-06-21 02:49:10|52.91|52.21|52.88|52.18|52.92|52.22|52.86|52.16|10
1655779760000|2022-06-21 02:49:20|52.87|52.17|52.88|52.18|52.88|52.18|52.84|52.14|13
1655779770000|2022-06-21 02:49:30|52.86|52.16|52.88|52.18|52.9|52.2|52.85|52.15|17
1655779780000|2022-06-21 02:49:40|52.89|52.19|52.88|52.18|52.9|52.2|52.87|52.17|12
1655779790000|2022-06-21 02:49:50|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|3
1655779800000|2022-06-21 02:50:00|52.88|52.18|52.88|52.18|52.89|52.19|52.83|52.13|14
1655779810000|2022-06-21 02:50:10|52.89|52.19|52.94|52.24|52.94|52.24|52.88|52.18|8
1655779820000|2022-06-21 02:50:20|52.95|52.25|52.98|52.28|52.99|52.29|52.95|52.25|19
1655779830000|2022-06-21 02:50:30|52.97|52.27|52.97|52.27|52.98|52.28|52.97|52.27|7
1655779840000|2022-06-21 02:50:40|52.98|52.28|53.01|52.31|53.02|52.32|52.98|52.28|12
1655779850000|2022-06-21 02:50:50|53.02|52.32|53.01|52.31|53.05|52.35|53|52.3|11
1655779860000|2022-06-21 02:51:00|53.02|52.32|52.97|52.27|53.03|52.33|52.96|52.26|9
1655779870000|2022-06-21 02:51:10|52.98|52.28|53.04|52.34|53.04|52.34|52.96|52.26|16
1655779880000|2022-06-21 02:51:20|53.03|52.33|53.12|52.42|53.12|52.42|53.03|52.33|11
1655779890000|2022-06-21 02:51:30|53.13|52.43|53.12|52.42|53.15|52.45|53.11|52.41|18
1655779900000|2022-06-21 02:51:40|53.13|52.43|53.12|52.42|53.14|52.44|53.1|52.4|10
1655779910000|2022-06-21 02:51:50|53.11|52.41|53.13|52.43|53.13|52.43|53.1|52.4|10
1655779920000|2022-06-21 02:52:00|53.12|52.42|53.13|52.43|53.14|52.44|53.1|52.4|22
1655779930000|2022-06-21 02:52:10|53.14|52.44|53.11|52.41|53.14|52.44|53.08|52.38|12
1655779940000|2022-06-21 02:52:20|53.12|52.42|53.07|52.37|53.12|52.42|53.07|52.37|8
1655779950000|2022-06-21 02:52:30|53.08|52.38|53.08|52.38|53.1|52.4|53.07|52.37|9
1655779960000|2022-06-21 02:52:40|53.09|52.39|53.08|52.38|53.09|52.39|53.08|52.38|6
1655779970000|2022-06-21 02:52:50|53.09|52.39|53.09|52.39|53.09|52.39|53.05|52.35|18
1655779980000|2022-06-21 02:53:00|53.08|52.38|53.07|52.37|53.09|52.39|53.06|52.36|14
1655779990000|2022-06-21 02:53:10|53.06|52.36|53.07|52.37|53.08|52.38|53.06|52.36|10
1655780000000|2022-06-21 02:53:20|53.05|52.35|53.06|52.36|53.08|52.38|53.05|52.35|5
1655780010000|2022-06-21 02:53:30|53.07|52.37|53.07|52.37|53.08|52.38|53.06|52.36|5
1655780020000|2022-06-21 02:53:40|53.06|52.36|53.09|52.39|53.09|52.39|53.06|52.36|7
1655780030000|2022-06-21 02:53:50|53.1|52.4|53.09|52.39|53.1|52.4|53.08|52.38|9
1655780040000|2022-06-21 02:54:00|53.1|52.4|53.1|52.4|53.13|52.43|53.08|52.38|12
1655780050000|2022-06-21 02:54:10|53.09|52.39|53.07|52.37|53.11|52.41|53.06|52.36|11
1655780060000|2022-06-21 02:54:20|53.08|52.38|53.09|52.39|53.1|52.4|53.08|52.38|8
1655780070000|2022-06-21 02:54:30|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|6
1655780080000|2022-06-21 02:54:40|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|4
1655780090000|2022-06-21 02:54:50|53.1|52.4|53.09|52.39|53.1|52.4|53.08|52.38|8
1655780100000|2022-06-21 02:55:00|53.08|52.38|53.06|52.36|53.09|52.39|53.04|52.34|10
1655780110000|2022-06-21 02:55:10|53.05|52.35|53.05|52.35|53.05|52.35|53.04|52.34|3
1655780120000|2022-06-21 02:55:20|53.04|52.34|53.06|52.36|53.06|52.36|53.04|52.34|13
1655780130000|2022-06-21 02:55:30|53.05|52.35|53.11|52.41|53.11|52.41|53.03|52.33|14
1655780140000|2022-06-21 02:55:40|53.1|52.4|53.12|52.42|53.14|52.44|53.09|52.39|15
1655780150000|2022-06-21 02:55:50|53.1|52.4|53.13|52.43|53.13|52.43|53.09|52.39|5
1655780160000|2022-06-21 02:56:00|53.12|52.42|53.22|52.52|53.23|52.53|53.12|52.42|11
1655780170000|2022-06-21 02:56:10|53.26|52.56|53.27|52.57|53.27|52.57|53.22|52.52|9
1655780180000|2022-06-21 02:56:20|53.26|52.56|53.28|52.58|53.29|52.59|53.24|52.54|14
1655780190000|2022-06-21 02:56:30|53.27|52.57|53.28|52.58|53.28|52.58|53.25|52.55|7
1655780200000|2022-06-21 02:56:40|53.29|52.59|53.32|52.62|53.32|52.62|53.28|52.58|8
1655780210000|2022-06-21 02:56:50|53.31|52.61|53.37|52.67|53.38|52.68|53.31|52.61|18
1655780220000|2022-06-21 02:57:00|53.36|52.66|53.29|52.59|53.36|52.66|53.29|52.59|20
1655780230000|2022-06-21 02:57:10|53.3|52.6|53.29|52.59|53.31|52.61|53.27|52.57|15
1655780240000|2022-06-21 02:57:20|53.3|52.6|53.21|52.51|53.3|52.6|53.17|52.47|14
1655780250000|2022-06-21 02:57:30|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|14
1655780260000|2022-06-21 02:57:40|53.19|52.49|53.22|52.52|53.24|52.54|53.19|52.49|13
1655780270000|2022-06-21 02:57:50|53.21|52.51|53.23|52.53|53.24|52.54|53.2|52.5|12
1655780280000|2022-06-21 02:58:00|53.24|52.54|53.23|52.53|53.25|52.55|53.22|52.52|16
1655780290000|2022-06-21 02:58:10|53.24|52.54|53.22|52.52|53.24|52.54|53.2|52.5|10
1655780300000|2022-06-21 02:58:20|53.23|52.53|53.23|52.53|53.24|52.54|53.23|52.53|3
1655780310000|2022-06-21 02:58:30|53.24|52.54|53.2|52.5|53.25|52.55|53.17|52.47|17
1655780320000|2022-06-21 02:58:40|53.21|52.51|53.2|52.5|53.22|52.52|53.17|52.47|15
1655780330000|2022-06-21 02:58:50|53.21|52.51|53.22|52.52|53.23|52.53|53.19|52.49|17
1655780340000|2022-06-21 02:59:00|53.23|52.53|53.22|52.52|53.24|52.54|53.22|52.52|6
1655780350000|2022-06-21 02:59:10|53.23|52.53|53.26|52.56|53.28|52.58|53.23|52.53|11
1655780360000|2022-06-21 02:59:20|53.27|52.57|53.3|52.6|53.31|52.61|53.27|52.57|10
1655780370000|2022-06-21 02:59:30|53.31|52.61|53.35|52.65|53.35|52.65|53.27|52.57|20
1655780380000|2022-06-21 02:59:40|53.34|52.64|53.29|52.59|53.35|52.65|53.27|52.57|18
1655780390000|2022-06-21 02:59:50|53.3|52.6|53.29|52.59|53.3|52.6|53.26|52.56|12
1655780400000|2022-06-21 03:00:00|53.28|52.58|53.31|52.61|53.33|52.63|53.27|52.57|17
1655780410000|2022-06-21 03:00:10|53.3|52.6|53.32|52.62|53.32|52.62|53.3|52.6|9
1655780420000|2022-06-21 03:00:20|53.33|52.63|53.35|52.65|53.36|52.66|53.33|52.63|8
1655780430000|2022-06-21 03:00:30|53.34|52.64|53.38|52.68|53.39|52.69|53.34|52.64|12
1655780440000|2022-06-21 03:00:40|53.39|52.69|53.49|52.79|53.49|52.79|53.37|52.67|14
1655780450000|2022-06-21 03:00:50|53.48|52.78|53.46|52.76|53.5|52.8|53.42|52.72|16
1655780460000|2022-06-21 03:01:00|53.44|52.74|53.43|52.73|53.44|52.74|53.4|52.7|15
1655780470000|2022-06-21 03:01:10|53.42|52.72|53.42|52.72|53.44|52.74|53.4|52.7|22
1655780480000|2022-06-21 03:01:20|53.43|52.73|53.43|52.73|53.44|52.74|53.41|52.71|10
1655780490000|2022-06-21 03:01:30|53.42|52.72|53.43|52.73|53.44|52.74|53.41|52.71|11
1655780500000|2022-06-21 03:01:40|53.42|52.72|53.44|52.74|53.44|52.74|53.42|52.72|3
1655780510000|2022-06-21 03:01:50|53.42|52.72|53.42|52.72|53.46|52.76|53.4|52.7|10
1655780520000|2022-06-21 03:02:00|53.43|52.73|53.4|52.7|53.43|52.73|53.37|52.67|9
1655780530000|2022-06-21 03:02:10|53.35|52.65|53.34|52.64|53.39|52.69|53.33|52.63|15
1655780540000|2022-06-21 03:02:20|53.33|52.63|53.32|52.62|53.33|52.63|53.28|52.58|14
1655780550000|2022-06-21 03:02:30|53.33|52.63|53.27|52.57|53.33|52.63|53.27|52.57|7
1655780560000|2022-06-21 03:02:40|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|6
1655780570000|2022-06-21 03:02:50|53.28|52.58|53.26|52.56|53.28|52.58|53.26|52.56|9
1655780580000|2022-06-21 03:03:00|53.27|52.57|53.26|52.56|53.28|52.58|53.25|52.55|14
1655780590000|2022-06-21 03:03:10|53.25|52.55|53.22|52.52|53.26|52.56|53.22|52.52|10
1655780600000|2022-06-21 03:03:20|53.23|52.53|53.17|52.47|53.23|52.53|53.17|52.47|12
1655780610000|2022-06-21 03:03:30|53.16|52.46|53.16|52.46|53.18|52.48|53.14|52.44|13
1655780620000|2022-06-21 03:03:40|53.17|52.47|53.27|52.57|53.27|52.57|53.16|52.46|17
1655780630000|2022-06-21 03:03:50|53.28|52.58|53.35|52.65|53.36|52.66|53.28|52.58|11
1655780640000|2022-06-21 03:04:00|53.37|52.67|53.48|52.78|53.48|52.78|53.36|52.66|21
1655780650000|2022-06-21 03:04:10|53.47|52.77|53.51|52.81|53.56|52.86|53.47|52.77|15
1655780660000|2022-06-21 03:04:20|53.52|52.82|53.49|52.79|53.54|52.84|53.47|52.77|14
1655780670000|2022-06-21 03:04:30|53.5|52.8|53.51|52.81|53.53|52.83|53.49|52.79|11
1655780680000|2022-06-21 03:04:40|53.5|52.8|53.5|52.8|53.51|52.81|53.49|52.79|5
1655780690000|2022-06-21 03:04:50|53.49|52.79|53.47|52.77|53.49|52.79|53.43|52.73|18
1655780700000|2022-06-21 03:05:00|53.49|52.79|53.47|52.77|53.49|52.79|53.45|52.75|9
1655780710000|2022-06-21 03:05:10|53.46|52.76|53.43|52.73|53.49|52.79|53.43|52.73|17
1655780720000|2022-06-21 03:05:20|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|11
1655780730000|2022-06-21 03:05:30|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|6
1655780740000|2022-06-21 03:05:40|53.46|52.76|53.47|52.77|53.5|52.8|53.45|52.75|12
1655780750000|2022-06-21 03:05:50|53.46|52.76|53.46|52.76|53.47|52.77|53.43|52.73|17
1655780760000|2022-06-21 03:06:00|53.45|52.75|53.36|52.66|53.45|52.75|53.33|52.63|22
1655780770000|2022-06-21 03:06:10|53.35|52.65|53.29|52.59|53.36|52.66|53.27|52.57|17
1655780780000|2022-06-21 03:06:20|53.3|52.6|53.17|52.47|53.3|52.6|53.17|52.47|19
1655780790000|2022-06-21 03:06:30|53.18|52.48|53.1|52.4|53.18|52.48|53.06|52.36|14
1655780800000|2022-06-21 03:06:40|53.11|52.41|53.08|52.38|53.11|52.41|53.06|52.36|18
1655780810000|2022-06-21 03:06:50|53.05|52.35|53.17|52.47|53.17|52.47|53.05|52.35|14
1655780820000|2022-06-21 03:07:00|53.14|52.44|53.08|52.38|53.16|52.46|53.02|52.32|23
1655780830000|2022-06-21 03:07:10|53.06|52.36|53.08|52.38|53.09|52.39|53.06|52.36|11
1655780840000|2022-06-21 03:07:20|53.09|52.39|53.03|52.33|53.09|52.39|53.02|52.32|12
1655780850000|2022-06-21 03:07:30|53.02|52.32|53.06|52.36|53.06|52.36|53.01|52.31|7
1655780860000|2022-06-21 03:07:40|53.05|52.35|53.06|52.36|53.07|52.37|53.04|52.34|9
1655780870000|2022-06-21 03:07:50|53.07|52.37|53.08|52.38|53.09|52.39|53.05|52.35|8
1655780880000|2022-06-21 03:08:00|53.07|52.37|53.05|52.35|53.08|52.38|53.05|52.35|11
1655780890000|2022-06-21 03:08:10|53.06|52.36|53.06|52.36|53.07|52.37|53.04|52.34|11
1655780900000|2022-06-21 03:08:20|53.05|52.35|53.05|52.35|53.07|52.37|53.05|52.35|13
1655780910000|2022-06-21 03:08:30|53.06|52.36|53.12|52.42|53.14|52.44|53.05|52.35|19
1655780920000|2022-06-21 03:08:40|53.13|52.43|53.14|52.44|53.16|52.46|53.13|52.43|14
1655780930000|2022-06-21 03:08:50|53.15|52.45|53.24|52.54|53.24|52.54|53.15|52.45|13
1655780940000|2022-06-21 03:09:00|53.22|52.52|53.22|52.52|53.24|52.54|53.21|52.51|8
1655780950000|2022-06-21 03:09:10|53.23|52.53|53.13|52.43|53.23|52.53|53.11|52.41|23
1655780960000|2022-06-21 03:09:20|53.12|52.42|53.17|52.47|53.19|52.49|53.12|52.42|11
1655780970000|2022-06-21 03:09:30|53.18|52.48|53.24|52.54|53.25|52.55|53.16|52.46|15
1655780980000|2022-06-21 03:09:40|53.25|52.55|53.29|52.59|53.32|52.62|53.25|52.55|14
1655780990000|2022-06-21 03:09:50|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|6
1655781000000|2022-06-21 03:10:00|53.3|52.6|53.16|52.46|53.3|52.6|53.15|52.45|18
1655781010000|2022-06-21 03:10:10|53.15|52.45|53.15|52.45|53.16|52.46|53.11|52.41|15
1655781020000|2022-06-21 03:10:20|53.16|52.46|53.21|52.51|53.21|52.51|53.14|52.44|8
1655781030000|2022-06-21 03:10:30|53.22|52.52|53.2|52.5|53.23|52.53|53.2|52.5|8
1655781040000|2022-06-21 03:10:40|53.23|52.53|53.2|52.5|53.24|52.54|53.18|52.48|12
1655781050000|2022-06-21 03:10:50|53.21|52.51|53.21|52.51|53.22|52.52|53.2|52.5|9
1655781060000|2022-06-21 03:11:00|53.2|52.5|53.2|52.5|53.2|52.5|53.19|52.49|7
1655781070000|2022-06-21 03:11:10|53.19|52.49|53.23|52.53|53.25|52.55|53.18|52.48|13
1655781080000|2022-06-21 03:11:20|53.24|52.54|53.25|52.55|53.27|52.57|53.23|52.53|13
1655781090000|2022-06-21 03:11:30|53.24|52.54|53.25|52.55|53.26|52.56|53.24|52.54|9
1655781100000|2022-06-21 03:11:40|53.24|52.54|53.16|52.46|53.26|52.56|53.13|52.43|20
1655781110000|2022-06-21 03:11:50|53.17|52.47|53.21|52.51|53.21|52.51|53.16|52.46|14
1655781120000|2022-06-21 03:12:00|53.22|52.52|53.33|52.63|53.35|52.65|53.21|52.51|14
1655781130000|2022-06-21 03:12:10|53.34|52.64|53.43|52.73|53.44|52.74|53.33|52.63|21
1655781140000|2022-06-21 03:12:20|53.4|52.7|53.38|52.68|53.4|52.7|53.36|52.66|11
1655781150000|2022-06-21 03:12:30|53.39|52.69|53.4|52.7|53.44|52.74|53.38|52.68|14
1655781160000|2022-06-21 03:12:40|53.39|52.69|53.48|52.78|53.49|52.79|53.38|52.68|21
1655781170000|2022-06-21 03:12:50|53.5|52.8|53.44|52.74|53.53|52.83|53.43|52.73|19
1655781180000|2022-06-21 03:13:00|53.45|52.75|53.44|52.74|53.51|52.81|53.44|52.74|14
1655781190000|2022-06-21 03:13:10|53.47|52.77|53.44|52.74|53.47|52.77|53.42|52.72|22
1655781200000|2022-06-21 03:13:20|53.45|52.75|53.43|52.73|53.48|52.78|53.43|52.73|20
1655781210000|2022-06-21 03:13:30|53.44|52.74|53.44|52.74|53.46|52.76|53.43|52.73|15
1655781220000|2022-06-21 03:13:40|53.43|52.73|53.41|52.71|53.46|52.76|53.4|52.7|22
1655781230000|2022-06-21 03:13:50|53.43|52.73|53.44|52.74|53.47|52.77|53.43|52.73|14
1655781240000|2022-06-21 03:14:00|53.45|52.75|53.43|52.73|53.45|52.75|53.43|52.73|14
1655781250000|2022-06-21 03:14:10|53.44|52.74|53.44|52.74|53.47|52.77|53.43|52.73|13
1655781260000|2022-06-21 03:14:20|53.45|52.75|53.43|52.73|53.46|52.76|53.42|52.72|6
1655781270000|2022-06-21 03:14:30|53.45|52.75|53.43|52.73|53.45|52.75|53.42|52.72|7
1655781280000|2022-06-21 03:14:40|53.44|52.74|53.43|52.73|53.46|52.76|53.43|52.73|3
1655781290000|2022-06-21 03:14:50|53.46|52.76|53.47|52.77|53.47|52.77|53.43|52.73|8
1655781300000|2022-06-21 03:15:00|53.44|52.74|53.46|52.76|53.48|52.78|53.43|52.73|14
1655781310000|2022-06-21 03:15:10|53.45|52.75|53.42|52.72|53.49|52.79|53.42|52.72|20
1655781320000|2022-06-21 03:15:20|53.43|52.73|53.43|52.73|53.45|52.75|53.42|52.72|10
1655781330000|2022-06-21 03:15:30|53.44|52.74|53.42|52.72|53.46|52.76|53.41|52.71|16
1655781340000|2022-06-21 03:15:40|53.41|52.71|53.42|52.72|53.42|52.72|53.39|52.69|14
1655781350000|2022-06-21 03:15:50|53.41|52.71|53.4|52.7|53.42|52.72|53.39|52.69|5
1655781360000|2022-06-21 03:16:00|53.41|52.71|53.42|52.72|53.43|52.73|53.4|52.7|8
1655781370000|2022-06-21 03:16:10|53.41|52.71|53.43|52.73|53.44|52.74|53.41|52.71|11
1655781380000|2022-06-21 03:16:20|53.44|52.74|53.47|52.77|53.47|52.77|53.43|52.73|12
1655781390000|2022-06-21 03:16:30|53.46|52.76|53.46|52.76|53.48|52.78|53.45|52.75|15
1655781400000|2022-06-21 03:16:40|53.45|52.75|53.48|52.78|53.52|52.82|53.45|52.75|12
1655781410000|2022-06-21 03:16:50|53.49|52.79|53.47|52.77|53.49|52.79|53.45|52.75|9
1655781420000|2022-06-21 03:17:00|53.46|52.76|53.45|52.75|53.46|52.76|53.42|52.72|14
1655781430000|2022-06-21 03:17:10|53.44|52.74|53.44|52.74|53.45|52.75|53.42|52.72|11
1655781440000|2022-06-21 03:17:20|53.46|52.76|53.45|52.75|53.47|52.77|53.44|52.74|12
1655781450000|2022-06-21 03:17:30|53.44|52.74|53.45|52.75|53.46|52.76|53.43|52.73|13
1655781460000|2022-06-21 03:17:40|53.46|52.76|53.46|52.76|53.48|52.78|53.46|52.76|7
1655781470000|2022-06-21 03:17:50|53.47|52.77|53.45|52.75|53.47|52.77|53.45|52.75|5
1655781480000|2022-06-21 03:18:00|53.46|52.76|53.4|52.7|53.46|52.76|53.39|52.69|13
1655781490000|2022-06-21 03:18:10|53.39|52.69|53.38|52.68|53.4|52.7|53.37|52.67|18
1655781500000|2022-06-21 03:18:20|53.37|52.67|53.38|52.68|53.4|52.7|53.35|52.65|12
1655781510000|2022-06-21 03:18:30|53.39|52.69|53.38|52.68|53.4|52.7|53.38|52.68|9
1655781520000|2022-06-21 03:18:40|53.39|52.69|53.39|52.69|53.41|52.71|53.37|52.67|14
1655781530000|2022-06-21 03:18:50|53.38|52.68|53.38|52.68|53.4|52.7|53.37|52.67|9
1655781540000|2022-06-21 03:19:00|53.41|52.71|53.26|52.56|53.41|52.71|53.24|52.54|14
1655781550000|2022-06-21 03:19:10|53.24|52.54|53.28|52.58|53.3|52.6|53.24|52.54|15
1655781560000|2022-06-21 03:19:20|53.29|52.59|53.28|52.58|53.29|52.59|53.27|52.57|10
1655781570000|2022-06-21 03:19:30|53.29|52.59|53.25|52.55|53.29|52.59|53.24|52.54|17
1655781580000|2022-06-21 03:19:40|53.24|52.54|53.23|52.53|53.24|52.54|53.23|52.53|6
1655781590000|2022-06-21 03:19:50|53.24|52.54|53.21|52.51|53.24|52.54|53.19|52.49|11
1655781600000|2022-06-21 03:20:00|53.22|52.52|53.21|52.51|53.23|52.53|53.21|52.51|6
1655781610000|2022-06-21 03:20:10|53.22|52.52|53.18|52.48|53.22|52.52|53.18|52.48|6
1655781620000|2022-06-21 03:20:20|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|3
1655781630000|2022-06-21 03:20:30|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|4
1655781640000|2022-06-21 03:20:40|53.18|52.48|53.2|52.5|53.2|52.5|53.18|52.48|6
1655781650000|2022-06-21 03:20:50|53.19|52.49|53.19|52.49|53.21|52.51|53.17|52.47|13
1655781660000|2022-06-21 03:21:00|53.18|52.48|53.18|52.48|53.2|52.5|53.18|52.48|16
1655781670000|2022-06-21 03:21:10|53.19|52.49|53.23|52.53|53.23|52.53|53.18|52.48|8
1655781680000|2022-06-21 03:21:20|53.22|52.52|53.22|52.52|53.23|52.53|53.21|52.51|8
1655781690000|2022-06-21 03:21:30|53.21|52.51|53.22|52.52|53.23|52.53|53.21|52.51|5
1655781700000|2022-06-21 03:21:40|53.23|52.53|53.19|52.49|53.23|52.53|53.18|52.48|9
1655781710000|2022-06-21 03:21:50|53.2|52.5|53.18|52.48|53.2|52.5|53.15|52.45|13
1655781720000|2022-06-21 03:22:00|53.17|52.47|53.13|52.43|53.17|52.47|53.11|52.41|12
1655781730000|2022-06-21 03:22:10|53.14|52.44|53.1|52.4|53.14|52.44|53.1|52.4|9
1655781740000|2022-06-21 03:22:20|53.09|52.39|53.06|52.36|53.11|52.41|53.04|52.34|17
1655781750000|2022-06-21 03:22:30|53.04|52.34|53.04|52.34|53.07|52.37|53.04|52.34|13
1655781760000|2022-06-21 03:22:40|53.07|52.37|53.04|52.34|53.09|52.39|53.03|52.33|12
1655781770000|2022-06-21 03:22:50|53.05|52.35|53.02|52.32|53.06|52.36|53.02|52.32|10
1655781780000|2022-06-21 03:23:00|53.06|52.36|53.08|52.38|53.09|52.39|53.05|52.35|14
1655781790000|2022-06-21 03:23:10|53.09|52.39|53.09|52.39|53.11|52.41|53.09|52.39|11
1655781800000|2022-06-21 03:23:20|53.1|52.4|53.15|52.45|53.15|52.45|53.09|52.39|13
1655781810000|2022-06-21 03:23:30|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|13
1655781820000|2022-06-21 03:23:40|53.15|52.45|53.14|52.44|53.17|52.47|53.14|52.44|15
1655781830000|2022-06-21 03:23:50|53.13|52.43|53.13|52.43|53.15|52.45|53.12|52.42|10
1655781840000|2022-06-21 03:24:00|53.15|52.45|53.13|52.43|53.15|52.45|53.13|52.43|7
1655781850000|2022-06-21 03:24:10|53.14|52.44|53.12|52.42|53.15|52.45|53.12|52.42|6
1655781860000|2022-06-21 03:24:20|53.15|52.45|53.13|52.43|53.15|52.45|53.12|52.42|14
1655781870000|2022-06-21 03:24:30|53.14|52.44|53.17|52.47|53.17|52.47|53.14|52.44|7
1655781880000|2022-06-21 03:24:40|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|3
1655781890000|2022-06-21 03:24:50|53.15|52.45|53.14|52.44|53.17|52.47|53.14|52.44|8
1655781900000|2022-06-21 03:25:00|53.15|52.45|53.26|52.56|53.26|52.56|53.15|52.45|12
1655781910000|2022-06-21 03:25:10|53.27|52.57|53.22|52.52|53.27|52.57|53.22|52.52|16
1655781920000|2022-06-21 03:25:20|53.21|52.51|53.21|52.51|53.21|52.51|53.21|52.51|1
1655781930000|2022-06-21 03:25:30|53.22|52.52|53.2|52.5|53.23|52.53|53.19|52.49|8
1655781940000|2022-06-21 03:25:40|53.21|52.51|53.17|52.47|53.21|52.51|53.16|52.46|16
1655781950000|2022-06-21 03:25:50|53.18|52.48|53.18|52.48|53.18|52.48|53.16|52.46|8
1655781960000|2022-06-21 03:26:00|53.19|52.49|53.15|52.45|53.19|52.49|53.14|52.44|5
1655781970000|2022-06-21 03:26:10|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|3
1655781980000|2022-06-21 03:26:20|53.17|52.47|53.15|52.45|53.18|52.48|53.14|52.44|9
1655781990000|2022-06-21 03:26:30|53.16|52.46|53.16|52.46|53.19|52.49|53.15|52.45|7
1655782000000|2022-06-21 03:26:40|53.17|52.47|53.05|52.35|53.17|52.47|53.04|52.34|22
1655782010000|2022-06-21 03:26:50|53.06|52.36|53.02|52.32|53.06|52.36|53.02|52.32|10
1655782020000|2022-06-21 03:27:00|53.01|52.31|52.99|52.29|53.02|52.32|52.98|52.28|22
1655782030000|2022-06-21 03:27:10|53|52.3|52.96|52.26|53|52.3|52.95|52.25|13
1655782040000|2022-06-21 03:27:20|52.95|52.25|52.91|52.21|52.95|52.25|52.9|52.2|12
1655782050000|2022-06-21 03:27:30|52.9|52.2|52.91|52.21|52.91|52.21|52.9|52.2|2
1655782060000|2022-06-21 03:27:40|52.9|52.2|52.9|52.2|52.92|52.22|52.9|52.2|6
1655782070000|2022-06-21 03:27:50|52.91|52.21|52.9|52.2|52.91|52.21|52.88|52.18|11
1655782080000|2022-06-21 03:28:00|52.91|52.21|52.97|52.27|52.98|52.28|52.89|52.19|14
1655782090000|2022-06-21 03:28:10|52.96|52.26|52.95|52.25|52.98|52.28|52.95|52.25|6
1655782100000|2022-06-21 03:28:20|52.96|52.26|52.99|52.29|52.99|52.29|52.96|52.26|6
1655782110000|2022-06-21 03:28:30|53.01|52.31|53.09|52.39|53.13|52.43|53.01|52.31|16
1655782120000|2022-06-21 03:28:40|53.12|52.42|53.09|52.39|53.12|52.42|53.09|52.39|8
1655782130000|2022-06-21 03:28:50|53.1|52.4|53.1|52.4|53.1|52.4|53.09|52.39|7
1655782140000|2022-06-21 03:29:00|53.11|52.41|53.12|52.42|53.13|52.43|53.1|52.4|13
1655782150000|2022-06-21 03:29:10|53.13|52.43|53.14|52.44|53.17|52.47|53.13|52.43|13
1655782160000|2022-06-21 03:29:20|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|13
1655782170000|2022-06-21 03:29:30|53.17|52.47|53.14|52.44|53.18|52.48|53.14|52.44|10
1655782180000|2022-06-21 03:29:40|53.15|52.45|53.06|52.36|53.15|52.45|53.05|52.35|13
1655782190000|2022-06-21 03:29:50|53.07|52.37|53.03|52.33|53.07|52.37|53.03|52.33|8
1655782200000|2022-06-21 03:30:00|53.05|52.35|53.04|52.34|53.07|52.37|53.02|52.32|16
1655782210000|2022-06-21 03:30:10|53.01|52.31|52.94|52.24|53.01|52.31|52.94|52.24|10
1655782220000|2022-06-21 03:30:20|52.95|52.25|52.89|52.19|52.96|52.26|52.88|52.18|13
1655782230000|2022-06-21 03:30:30|52.88|52.18|52.89|52.19|52.9|52.2|52.86|52.16|12
1655782240000|2022-06-21 03:30:40|52.9|52.2|52.94|52.24|52.98|52.28|52.89|52.19|19
1655782250000|2022-06-21 03:30:50|52.93|52.23|52.91|52.21|52.93|52.23|52.9|52.2|14
1655782260000|2022-06-21 03:31:00|52.9|52.2|52.89|52.19|52.91|52.21|52.89|52.19|8
1655782270000|2022-06-21 03:31:10|52.9|52.2|52.88|52.18|52.9|52.2|52.86|52.16|9
1655782280000|2022-06-21 03:31:20|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|3
1655782290000|2022-06-21 03:31:30|52.85|52.15|52.85|52.15|52.86|52.16|52.83|52.13|10
1655782300000|2022-06-21 03:31:40|52.84|52.14|52.88|52.18|52.89|52.19|52.84|52.14|19
1655782310000|2022-06-21 03:31:50|52.89|52.19|52.76|52.06|52.89|52.19|52.76|52.06|18
1655782320000|2022-06-21 03:32:00|52.77|52.07|52.79|52.09|52.79|52.09|52.77|52.07|11
1655782330000|2022-06-21 03:32:10|52.78|52.08|52.8|52.1|52.8|52.1|52.78|52.08|9
1655782340000|2022-06-21 03:32:20|52.81|52.11|52.84|52.14|52.84|52.14|52.8|52.1|10
1655782350000|2022-06-21 03:32:30|52.85|52.15|52.88|52.18|52.88|52.18|52.84|52.14|10
1655782360000|2022-06-21 03:32:40|52.87|52.17|52.84|52.14|52.87|52.17|52.84|52.14|10
1655782370000|2022-06-21 03:32:50|52.83|52.13|52.81|52.11|52.83|52.13|52.8|52.1|11
1655782380000|2022-06-21 03:33:00|52.82|52.12|52.79|52.09|52.82|52.12|52.79|52.09|8
1655782390000|2022-06-21 03:33:10|52.8|52.1|52.83|52.13|52.83|52.13|52.79|52.09|6
1655782400000|2022-06-21 03:33:20|52.84|52.14|52.85|52.15|52.85|52.15|52.83|52.13|6
1655782410000|2022-06-21 03:33:30|52.86|52.16|52.88|52.18|52.88|52.18|52.85|52.15|7
1655782420000|2022-06-21 03:33:40|52.87|52.17|52.87|52.17|52.89|52.19|52.84|52.14|13
1655782430000|2022-06-21 03:33:50|52.86|52.16|52.85|52.15|52.87|52.17|52.85|52.15|12
1655782440000|2022-06-21 03:34:00|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|4
1655782450000|2022-06-21 03:34:10|52.86|52.16|52.88|52.18|52.88|52.18|52.86|52.16|5
1655782460000|2022-06-21 03:34:20|52.87|52.17|52.85|52.15|52.87|52.17|52.83|52.13|16
1655782470000|2022-06-21 03:34:30|52.84|52.14|52.89|52.19|52.9|52.2|52.84|52.14|14
1655782480000|2022-06-21 03:34:40|52.88|52.18|52.89|52.19|52.89|52.19|52.88|52.18|4
1655782490000|2022-06-21 03:34:50|52.88|52.18|52.91|52.21|52.92|52.22|52.86|52.16|8
1655782500000|2022-06-21 03:35:00|52.9|52.2|52.91|52.21|52.92|52.22|52.9|52.2|6
1655782510000|2022-06-21 03:35:10|52.92|52.22|52.89|52.19|52.92|52.22|52.89|52.19|16
1655782520000|2022-06-21 03:35:20|52.9|52.2|52.93|52.23|52.93|52.23|52.87|52.17|16
1655782530000|2022-06-21 03:35:30|52.94|52.24|52.95|52.25|52.97|52.27|52.94|52.24|14
1655782540000|2022-06-21 03:35:40|52.96|52.26|52.95|52.25|52.97|52.27|52.95|52.25|4
1655782550000|2022-06-21 03:35:50|52.96|52.26|52.96|52.26|52.99|52.29|52.93|52.23|17
1655782560000|2022-06-21 03:36:00|52.97|52.27|53.01|52.31|53.01|52.31|52.96|52.26|11
1655782570000|2022-06-21 03:36:10|53|52.3|52.96|52.26|53|52.3|52.95|52.25|11
1655782580000|2022-06-21 03:36:20|52.97|52.27|52.98|52.28|52.98|52.28|52.97|52.27|6
1655782590000|2022-06-21 03:36:30|52.97|52.27|52.99|52.29|53|52.3|52.96|52.26|14
1655782600000|2022-06-21 03:36:40|52.98|52.28|53|52.3|53|52.3|52.98|52.28|3
1655782610000|2022-06-21 03:36:50|52.99|52.29|53|52.3|53|52.3|52.98|52.28|7
1655782620000|2022-06-21 03:37:00|52.99|52.29|52.98|52.28|53|52.3|52.97|52.27|10
1655782630000|2022-06-21 03:37:10|53|52.3|52.94|52.24|53|52.3|52.94|52.24|14
1655782640000|2022-06-21 03:37:20|52.95|52.25|52.91|52.21|52.95|52.25|52.89|52.19|14
1655782650000|2022-06-21 03:37:30|52.9|52.2|52.87|52.17|52.9|52.2|52.85|52.15|11
1655782660000|2022-06-21 03:37:40|52.86|52.16|52.87|52.17|52.88|52.18|52.86|52.16|10
1655782670000|2022-06-21 03:37:50|52.88|52.18|52.86|52.16|52.88|52.18|52.86|52.16|3
1655782680000|2022-06-21 03:38:00|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|12
1655782690000|2022-06-21 03:38:10|52.87|52.17|52.86|52.16|52.87|52.17|52.84|52.14|8
1655782700000|2022-06-21 03:38:20|52.83|52.13|52.82|52.12|52.85|52.15|52.8|52.1|15
1655782710000|2022-06-21 03:38:30|52.83|52.13|52.82|52.12|52.83|52.13|52.8|52.1|5
1655782720000|2022-06-21 03:38:40|52.83|52.13|52.82|52.12|52.83|52.13|52.8|52.1|9
1655782730000|2022-06-21 03:38:50|52.81|52.11|52.83|52.13|52.84|52.14|52.81|52.11|13
1655782740000|2022-06-21 03:39:00|52.84|52.14|52.86|52.16|52.87|52.17|52.84|52.14|9
1655782750000|2022-06-21 03:39:10|52.87|52.17|52.89|52.19|52.89|52.19|52.87|52.17|3
1655782760000|2022-06-21 03:39:20|52.91|52.21|52.91|52.21|52.92|52.22|52.91|52.21|3
1655782770000|2022-06-21 03:39:30|52.92|52.22|52.94|52.24|52.95|52.25|52.92|52.22|6
1655782780000|2022-06-21 03:39:40|52.93|52.23|52.92|52.22|52.95|52.25|52.91|52.21|13
1655782790000|2022-06-21 03:39:50|52.93|52.23|52.92|52.22|52.93|52.23|52.92|52.22|6
1655782800000|2022-06-21 03:40:00|52.93|52.23|52.97|52.27|52.97|52.27|52.91|52.21|9
1655782810000|2022-06-21 03:40:10|52.98|52.28|52.97|52.27|52.98|52.28|52.97|52.27|4
1655782820000|2022-06-21 03:40:20|52.96|52.26|52.97|52.27|52.98|52.28|52.95|52.25|9
1655782830000|2022-06-21 03:40:30|52.98|52.28|53|52.3|53|52.3|52.98|52.28|6
1655782840000|2022-06-21 03:40:40|52.99|52.29|53|52.3|53|52.3|52.99|52.29|8
1655782850000|2022-06-21 03:40:50|53.02|52.32|53|52.3|53.02|52.32|52.99|52.29|5
1655782860000|2022-06-21 03:41:00|53.01|52.31|53.06|52.36|53.06|52.36|53.01|52.31|7
1655782870000|2022-06-21 03:41:10|53.05|52.35|52.99|52.29|53.05|52.35|52.99|52.29|12
1655782880000|2022-06-21 03:41:20|53|52.3|52.99|52.29|53|52.3|52.98|52.28|4
1655782890000|2022-06-21 03:41:30|52.97|52.27|52.98|52.28|52.99|52.29|52.97|52.27|10
1655782900000|2022-06-21 03:41:40|52.99|52.29|52.99|52.29|52.99|52.29|52.98|52.28|3
1655782910000|2022-06-21 03:41:50|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|8
1655782920000|2022-06-21 03:42:00|52.98|52.28|53|52.3|53|52.3|52.97|52.27|11
1655782930000|2022-06-21 03:42:10|52.99|52.29|53|52.3|53.01|52.31|52.99|52.29|10
1655782940000|2022-06-21 03:42:20|52.99|52.29|53|52.3|53.02|52.32|52.98|52.28|9
1655782950000|2022-06-21 03:42:30|53.01|52.31|52.99|52.29|53.01|52.31|52.98|52.28|6
1655782960000|2022-06-21 03:42:40|53|52.3|53.02|52.32|53.02|52.32|52.99|52.29|4
1655782970000|2022-06-21 03:42:50|53.03|52.33|53.03|52.33|53.04|52.34|53.02|52.32|9
1655782980000|2022-06-21 03:43:00|53.04|52.34|53.09|52.39|53.09|52.39|53.04|52.34|9
1655782990000|2022-06-21 03:43:10|53.08|52.38|53.11|52.41|53.11|52.41|53.08|52.38|8
1655783000000|2022-06-21 03:43:20|53.1|52.4|53.13|52.43|53.13|52.43|53.1|52.4|12
1655783010000|2022-06-21 03:43:30|53.14|52.44|53.16|52.46|53.16|52.46|53.14|52.44|3
1655783020000|2022-06-21 03:43:40|53.15|52.45|53.1|52.4|53.15|52.45|53.08|52.38|16
1655783030000|2022-06-21 03:43:50|53.12|52.42|53.14|52.44|53.14|52.44|53.11|52.41|10
1655783040000|2022-06-21 03:44:00|53.15|52.45|53.13|52.43|53.15|52.45|53.13|52.43|5
1655783050000|2022-06-21 03:44:10|53.14|52.44|53.13|52.43|53.14|52.44|53.13|52.43|2
1655783060000|2022-06-21 03:44:20|53.14|52.44|53.13|52.43|53.16|52.46|53.13|52.43|8
1655783070000|2022-06-21 03:44:30|53.12|52.42|53.14|52.44|53.15|52.45|53.12|52.42|7
1655783080000|2022-06-21 03:44:40|53.13|52.43|53.14|52.44|53.15|52.45|53.13|52.43|6
1655783090000|2022-06-21 03:44:50|53.15|52.45|53.16|52.46|53.16|52.46|53.14|52.44|7
1655783100000|2022-06-21 03:45:00|53.15|52.45|53.16|52.46|53.17|52.47|53.15|52.45|7
1655783110000|2022-06-21 03:45:10|53.15|52.45|53.09|52.39|53.15|52.45|53.08|52.38|11
1655783120000|2022-06-21 03:45:20|53.1|52.4|53.12|52.42|53.12|52.42|53.08|52.38|7
1655783130000|2022-06-21 03:45:30|53.11|52.41|53.12|52.42|53.13|52.43|53.11|52.41|6
1655783140000|2022-06-21 03:45:40|53.11|52.41|53.17|52.47|53.18|52.48|53.11|52.41|11
1655783150000|2022-06-21 03:45:50|53.15|52.45|53.17|52.47|53.18|52.48|53.15|52.45|7
1655783160000|2022-06-21 03:46:00|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|5
1655783170000|2022-06-21 03:46:10|53.15|52.45|53.15|52.45|53.16|52.46|53.13|52.43|12
1655783180000|2022-06-21 03:46:20|53.14|52.44|53.19|52.49|53.19|52.49|53.14|52.44|8
1655783190000|2022-06-21 03:46:30|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1655783200000|2022-06-21 03:46:40|53.19|52.49|53.2|52.5|53.21|52.51|53.19|52.49|4
1655783210000|2022-06-21 03:46:50|53.21|52.51|53.23|52.53|53.24|52.54|53.21|52.51|9
1655783220000|2022-06-21 03:47:00|53.22|52.52|53.24|52.54|53.24|52.54|53.22|52.52|12
1655783230000|2022-06-21 03:47:10|53.23|52.53|53.23|52.53|53.24|52.54|53.2|52.5|13
1655783240000|2022-06-21 03:47:20|53.22|52.52|53.22|52.52|53.23|52.53|53.21|52.51|7
1655783250000|2022-06-21 03:47:30|53.24|52.54|53.22|52.52|53.24|52.54|53.21|52.51|5
1655783260000|2022-06-21 03:47:40|53.21|52.51|53.2|52.5|53.22|52.52|53.2|52.5|8
1655783270000|2022-06-21 03:47:50|53.19|52.49|53.22|52.52|53.23|52.53|53.19|52.49|11
1655783280000|2022-06-21 03:48:00|53.23|52.53|53.2|52.5|53.23|52.53|53.2|52.5|5
1655783290000|2022-06-21 03:48:10|53.21|52.51|53.21|52.51|53.23|52.53|53.21|52.51|10
1655783300000|2022-06-21 03:48:20|53.2|52.5|53.2|52.5|53.2|52.5|53.2|52.5|1
1655783310000|2022-06-21 03:48:30|53.21|52.51|53.25|52.55|53.25|52.55|53.2|52.5|11
1655783320000|2022-06-21 03:48:40|53.24|52.54|53.21|52.51|53.25|52.55|53.19|52.49|18
1655783330000|2022-06-21 03:48:50|53.2|52.5|53.23|52.53|53.23|52.53|53.2|52.5|10
1655783340000|2022-06-21 03:49:00|53.22|52.52|53.23|52.53|53.23|52.53|53.21|52.51|9
1655783350000|2022-06-21 03:49:10|53.22|52.52|53.18|52.48|53.23|52.53|53.17|52.47|11
1655783360000|2022-06-21 03:49:20|53.19|52.49|53.18|52.48|53.19|52.49|53.16|52.46|8
1655783370000|2022-06-21 03:49:30|53.17|52.47|53.17|52.47|53.19|52.49|53.17|52.47|9
1655783380000|2022-06-21 03:49:40|53.18|52.48|53.19|52.49|53.2|52.5|53.16|52.46|13
1655783390000|2022-06-21 03:49:50|53.18|52.48|53.2|52.5|53.21|52.51|53.18|52.48|8
1655783400000|2022-06-21 03:50:00|53.21|52.51|53.23|52.53|53.24|52.54|53.2|52.5|11
1655783410000|2022-06-21 03:50:10|53.24|52.54|53.26|52.56|53.28|52.58|53.24|52.54|10
1655783420000|2022-06-21 03:50:20|53.28|52.58|53.25|52.55|53.28|52.58|53.24|52.54|9
1655783430000|2022-06-21 03:50:30|53.26|52.56|53.26|52.56|53.26|52.56|53.25|52.55|5
1655783440000|2022-06-21 03:50:40|53.27|52.57|53.27|52.57|53.28|52.58|53.24|52.54|10
1655783450000|2022-06-21 03:50:50|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|7
1655783460000|2022-06-21 03:51:00|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|4
1655783470000|2022-06-21 03:51:10|53.29|52.59|53.27|52.57|53.3|52.6|53.27|52.57|5
1655783480000|2022-06-21 03:51:20|53.26|52.56|53.26|52.56|53.29|52.59|53.24|52.54|12
1655783490000|2022-06-21 03:51:30|53.28|52.58|53.29|52.59|53.29|52.59|53.27|52.57|6
1655783500000|2022-06-21 03:51:40|53.28|52.58|53.27|52.57|53.3|52.6|53.26|52.56|10
1655783510000|2022-06-21 03:51:50|53.26|52.56|53.27|52.57|53.28|52.58|53.25|52.55|12
1655783520000|2022-06-21 03:52:00|53.25|52.55|53.31|52.61|53.31|52.61|53.25|52.55|7
1655783530000|2022-06-21 03:52:10|53.32|52.62|53.3|52.6|53.34|52.64|53.3|52.6|16
1655783540000|2022-06-21 03:52:20|53.29|52.59|53.29|52.59|53.3|52.6|53.27|52.57|9
1655783550000|2022-06-21 03:52:30|53.28|52.58|53.32|52.62|53.33|52.63|53.27|52.57|12
1655783560000|2022-06-21 03:52:40|53.31|52.61|53.3|52.6|53.34|52.64|53.29|52.59|10
1655783570000|2022-06-21 03:52:50|53.31|52.61|53.31|52.61|53.33|52.63|53.3|52.6|15
1655783580000|2022-06-21 03:53:00|53.3|52.6|53.32|52.62|53.33|52.63|53.3|52.6|14
1655783590000|2022-06-21 03:53:10|53.33|52.63|53.34|52.64|53.36|52.66|53.32|52.62|13
1655783600000|2022-06-21 03:53:20|53.35|52.65|53.36|52.66|53.36|52.66|53.33|52.63|9
1655783610000|2022-06-21 03:53:30|53.37|52.67|53.33|52.63|53.37|52.67|53.3|52.6|16
1655783620000|2022-06-21 03:53:40|53.34|52.64|53.34|52.64|53.34|52.64|53.33|52.63|7
1655783630000|2022-06-21 03:53:50|53.35|52.65|53.34|52.64|53.35|52.65|53.33|52.63|8
1655783640000|2022-06-21 03:54:00|53.33|52.63|53.34|52.64|53.36|52.66|53.33|52.63|7
1655783650000|2022-06-21 03:54:10|53.33|52.63|53.35|52.65|53.35|52.65|53.32|52.62|3
1655783660000|2022-06-21 03:54:20|53.34|52.64|53.33|52.63|53.35|52.65|53.32|52.62|16
1655783670000|2022-06-21 03:54:30|53.32|52.62|53.33|52.63|53.34|52.64|53.32|52.62|6
1655783680000|2022-06-21 03:54:40|53.34|52.64|53.4|52.7|53.4|52.7|53.33|52.63|8
1655783690000|2022-06-21 03:54:50|53.39|52.69|53.46|52.76|53.47|52.77|53.39|52.69|11
1655783700000|2022-06-21 03:55:00|53.47|52.77|53.5|52.8|53.53|52.83|53.46|52.76|22
1655783710000|2022-06-21 03:55:10|53.51|52.81|53.44|52.74|53.51|52.81|53.43|52.73|19
1655783720000|2022-06-21 03:55:20|53.45|52.75|53.41|52.71|53.45|52.75|53.38|52.68|16
1655783730000|2022-06-21 03:55:30|53.4|52.7|53.42|52.72|53.42|52.72|53.4|52.7|10
1655783740000|2022-06-21 03:55:40|53.43|52.73|53.4|52.7|53.43|52.73|53.4|52.7|7
1655783750000|2022-06-21 03:55:50|53.43|52.73|53.4|52.7|53.43|52.73|53.39|52.69|10
1655783760000|2022-06-21 03:56:00|53.41|52.71|53.45|52.75|53.45|52.75|53.4|52.7|13
1655783770000|2022-06-21 03:56:10|53.44|52.74|53.43|52.73|53.45|52.75|53.4|52.7|13
1655783780000|2022-06-21 03:56:20|53.42|52.72|53.44|52.74|53.45|52.75|53.42|52.72|11
1655783790000|2022-06-21 03:56:30|53.43|52.73|53.42|52.72|53.43|52.73|53.4|52.7|6
1655783800000|2022-06-21 03:56:40|53.41|52.71|53.37|52.67|53.42|52.72|53.37|52.67|13
1655783810000|2022-06-21 03:56:50|53.36|52.66|53.37|52.67|53.37|52.67|53.35|52.65|12
1655783820000|2022-06-21 03:57:00|53.35|52.65|53.38|52.68|53.38|52.68|53.35|52.65|6
1655783830000|2022-06-21 03:57:10|53.4|52.7|53.39|52.69|53.4|52.7|53.37|52.67|5
1655783840000|2022-06-21 03:57:20|53.4|52.7|53.38|52.68|53.4|52.7|53.37|52.67|7
1655783850000|2022-06-21 03:57:30|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1655783860000|2022-06-21 03:57:40|53.41|52.71|53.38|52.68|53.42|52.72|53.38|52.68|8
1655783870000|2022-06-21 03:57:50|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|2
1655783880000|2022-06-21 03:58:00|53.39|52.69|53.36|52.66|53.4|52.7|53.35|52.65|12
1655783890000|2022-06-21 03:58:10|53.37|52.67|53.36|52.66|53.38|52.68|53.35|52.65|10
1655783900000|2022-06-21 03:58:20|53.37|52.67|53.38|52.68|53.38|52.68|53.36|52.66|8
1655783910000|2022-06-21 03:58:30|53.36|52.66|53.38|52.68|53.39|52.69|53.36|52.66|7
1655783920000|2022-06-21 03:58:40|53.37|52.67|53.38|52.68|53.41|52.71|53.37|52.67|8
1655783930000|2022-06-21 03:58:50|53.39|52.69|53.4|52.7|53.4|52.7|53.38|52.68|6
1655783940000|2022-06-21 03:59:00|53.39|52.69|53.27|52.57|53.39|52.69|53.24|52.54|18
1655783950000|2022-06-21 03:59:10|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|6
1655783960000|2022-06-21 03:59:20|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|6
1655783970000|2022-06-21 03:59:30|53.26|52.56|53.27|52.57|53.29|52.59|53.25|52.55|9
1655783980000|2022-06-21 03:59:40|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|6
1655783990000|2022-06-21 03:59:50|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1655784000000|2022-06-21 04:00:00|53.27|52.57|53.28|52.58|53.3|52.6|53.26|52.56|5
1655784010000|2022-06-21 04:00:10|53.27|52.57|53.28|52.58|53.29|52.59|53.27|52.57|6
1655784020000|2022-06-21 04:00:20|53.29|52.59|53.28|52.58|53.29|52.59|53.28|52.58|2
1655784030000|2022-06-21 04:00:30|53.27|52.57|53.28|52.58|53.28|52.58|53.26|52.56|6
1655784040000|2022-06-21 04:00:40|53.29|52.59|53.3|52.6|53.3|52.6|53.29|52.59|4
1655784060000|2022-06-21 04:01:00|53.31|52.61|53.32|52.62|53.33|52.63|53.3|52.6|8
1655784070000|2022-06-21 04:01:10|53.31|52.61|53.31|52.61|53.32|52.62|53.31|52.61|5
1655784090000|2022-06-21 04:01:30|53.32|52.62|53.31|52.61|53.33|52.63|53.3|52.6|7
1655784100000|2022-06-21 04:01:40|53.3|52.6|53.31|52.61|53.31|52.61|53.29|52.59|3
1655784110000|2022-06-21 04:01:50|53.32|52.62|53.5|52.8|53.5|52.8|53.32|52.62|9
1655784120000|2022-06-21 04:02:00|53.49|52.79|53.44|52.74|53.49|52.79|53.44|52.74|14
1655784130000|2022-06-21 04:02:10|53.47|52.77|53.44|52.74|53.47|52.77|53.44|52.74|7
1655784140000|2022-06-21 04:02:20|53.43|52.73|53.45|52.75|53.45|52.75|53.43|52.73|7
1655784150000|2022-06-21 04:02:30|53.46|52.76|53.43|52.73|53.46|52.76|53.42|52.72|10
1655784160000|2022-06-21 04:02:40|53.44|52.74|53.44|52.74|53.47|52.77|53.43|52.73|15
1655784170000|2022-06-21 04:02:50|53.43|52.73|53.43|52.73|53.44|52.74|53.43|52.73|13
1655784180000|2022-06-21 04:03:00|53.44|52.74|53.43|52.73|53.46|52.76|53.43|52.73|7
1655784190000|2022-06-21 04:03:10|53.44|52.74|53.52|52.82|53.52|52.82|53.44|52.74|14
1655784200000|2022-06-21 04:03:20|53.51|52.81|53.5|52.8|53.57|52.87|53.49|52.79|11
1655784210000|2022-06-21 04:03:30|53.49|52.79|53.49|52.79|53.51|52.81|53.48|52.78|9
1655784220000|2022-06-21 04:03:40|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|6
1655784230000|2022-06-21 04:03:50|53.5|52.8|53.48|52.78|53.5|52.8|53.48|52.78|5
1655784240000|2022-06-21 04:04:00|53.49|52.79|53.53|52.83|53.55|52.85|53.49|52.79|11
1655784250000|2022-06-21 04:04:10|53.5|52.8|53.5|52.8|53.56|52.86|53.5|52.8|11
1655784260000|2022-06-21 04:04:20|53.51|52.81|53.51|52.81|53.51|52.81|53.5|52.8|9
1655784270000|2022-06-21 04:04:30|53.49|52.79|53.5|52.8|53.5|52.8|53.49|52.79|2
1655784280000|2022-06-21 04:04:40|53.49|52.79|53.5|52.8|53.51|52.81|53.49|52.79|6
1655784290000|2022-06-21 04:04:50|53.49|52.79|53.52|52.82|53.52|52.82|53.48|52.78|5
1655784300000|2022-06-21 04:05:00|53.51|52.81|53.52|52.82|53.54|52.84|53.51|52.81|10
1655784310000|2022-06-21 04:05:10|53.53|52.83|53.54|52.84|53.56|52.86|53.53|52.83|11
1655784320000|2022-06-21 04:05:20|53.52|52.82|53.52|52.82|53.54|52.84|53.52|52.82|3
1655784330000|2022-06-21 04:05:30|53.55|52.85|53.58|52.88|53.59|52.89|53.55|52.85|9
1655784340000|2022-06-21 04:05:40|53.57|52.87|53.6|52.9|53.61|52.91|53.57|52.87|11
1655784350000|2022-06-21 04:05:50|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|2
1655784360000|2022-06-21 04:06:00|53.59|52.89|53.58|52.88|53.62|52.92|53.57|52.87|17
1655784370000|2022-06-21 04:06:10|53.59|52.89|53.58|52.88|53.6|52.9|53.58|52.88|11
1655784380000|2022-06-21 04:06:20|53.6|52.9|53.59|52.89|53.6|52.9|53.57|52.87|14
1655784390000|2022-06-21 04:06:30|53.58|52.88|53.59|52.89|53.59|52.89|53.57|52.87|6
1655784400000|2022-06-21 04:06:40|53.58|52.88|53.61|52.91|53.62|52.92|53.58|52.88|8
1655784410000|2022-06-21 04:06:50|53.64|52.94|53.62|52.92|53.64|52.94|53.6|52.9|6
1655784420000|2022-06-21 04:07:00|53.63|52.93|53.64|52.94|53.65|52.95|53.61|52.91|10
1655784430000|2022-06-21 04:07:10|53.65|52.95|53.63|52.93|53.66|52.96|53.63|52.93|12
1655784440000|2022-06-21 04:07:20|53.62|52.92|53.63|52.93|53.65|52.95|53.62|52.92|11
1655784450000|2022-06-21 04:07:30|53.64|52.94|53.67|52.97|53.67|52.97|53.62|52.92|11
1655784460000|2022-06-21 04:07:40|53.68|52.98|53.74|53.04|53.74|53.04|53.68|52.98|19
1655784470000|2022-06-21 04:07:50|53.73|53.03|53.7|53|53.74|53.04|53.69|52.99|16
1655784480000|2022-06-21 04:08:00|53.69|52.99|53.63|52.93|53.7|53|53.63|52.93|11
1655784490000|2022-06-21 04:08:10|53.62|52.92|53.62|52.92|53.64|52.94|53.62|52.92|9
1655784500000|2022-06-21 04:08:20|53.63|52.93|53.6|52.9|53.66|52.96|53.6|52.9|10
1655784510000|2022-06-21 04:08:30|53.59|52.89|53.6|52.9|53.61|52.91|53.59|52.89|9
1655784520000|2022-06-21 04:08:40|53.61|52.91|53.6|52.9|53.61|52.91|53.58|52.88|9
1655784530000|2022-06-21 04:08:50|53.59|52.89|53.58|52.88|53.59|52.89|53.57|52.87|9
1655784540000|2022-06-21 04:09:00|53.57|52.87|53.56|52.86|53.58|52.88|53.55|52.85|16
1655784550000|2022-06-21 04:09:10|53.57|52.87|53.56|52.86|53.57|52.87|53.53|52.83|15
1655784560000|2022-06-21 04:09:20|53.55|52.85|53.53|52.83|53.55|52.85|53.52|52.82|6
1655784570000|2022-06-21 04:09:30|53.52|52.82|53.49|52.79|53.52|52.82|53.47|52.77|6
1655784580000|2022-06-21 04:09:40|53.45|52.75|53.38|52.68|53.45|52.75|53.38|52.68|14
1655784590000|2022-06-21 04:09:50|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|5
1655784600000|2022-06-21 04:10:00|53.36|52.66|53.39|52.69|53.41|52.71|53.36|52.66|20
1655784610000|2022-06-21 04:10:10|53.38|52.68|53.38|52.68|53.41|52.71|53.37|52.67|11
1655784620000|2022-06-21 04:10:20|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|2
1655784630000|2022-06-21 04:10:30|53.39|52.69|53.39|52.69|53.39|52.69|53.37|52.67|6
1655784640000|2022-06-21 04:10:40|53.38|52.68|53.37|52.67|53.39|52.69|53.36|52.66|8
1655784650000|2022-06-21 04:10:50|53.36|52.66|53.35|52.65|53.38|52.68|53.34|52.64|10
1655784660000|2022-06-21 04:11:00|53.34|52.64|53.32|52.62|53.34|52.64|53.32|52.62|10
1655784670000|2022-06-21 04:11:10|53.34|52.64|53.36|52.66|53.38|52.68|53.32|52.62|13
1655784680000|2022-06-21 04:11:20|53.35|52.65|53.32|52.62|53.37|52.67|53.31|52.61|15
1655784690000|2022-06-21 04:11:30|53.33|52.63|53.36|52.66|53.36|52.66|53.32|52.62|10
1655784700000|2022-06-21 04:11:40|53.34|52.64|53.33|52.63|53.35|52.65|53.33|52.63|4
1655784710000|2022-06-21 04:11:50|53.34|52.64|53.32|52.62|53.35|52.65|53.31|52.61|9
1655784720000|2022-06-21 04:12:00|53.31|52.61|53.32|52.62|53.32|52.62|53.3|52.6|6
1655784730000|2022-06-21 04:12:10|53.29|52.59|53.31|52.61|53.32|52.62|53.29|52.59|11
1655784740000|2022-06-21 04:12:20|53.32|52.62|53.31|52.61|53.32|52.62|53.31|52.61|6
1655784750000|2022-06-21 04:12:30|53.32|52.62|53.23|52.53|53.32|52.62|53.23|52.53|20
1655784760000|2022-06-21 04:12:40|53.24|52.54|53.21|52.51|53.25|52.55|53.2|52.5|18
1655784770000|2022-06-21 04:12:50|53.2|52.5|53.2|52.5|53.2|52.5|53.19|52.49|9
1655784780000|2022-06-21 04:13:00|53.19|52.49|53.17|52.47|53.19|52.49|53.17|52.47|7
1655784790000|2022-06-21 04:13:10|53.18|52.48|53.15|52.45|53.18|52.48|53.15|52.45|4
1655784800000|2022-06-21 04:13:20|53.16|52.46|53.14|52.44|53.18|52.48|53.14|52.44|12
1655784810000|2022-06-21 04:13:30|53.16|52.46|53.15|52.45|53.16|52.46|53.13|52.43|7
1655784820000|2022-06-21 04:13:40|53.14|52.44|53.12|52.42|53.14|52.44|53.11|52.41|9
1655784830000|2022-06-21 04:13:50|53.1|52.4|53.13|52.43|53.15|52.45|53.08|52.38|11
1655784840000|2022-06-21 04:14:00|53.12|52.42|53.15|52.45|53.15|52.45|53.12|52.42|12
1655784850000|2022-06-21 04:14:10|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|3
1655784860000|2022-06-21 04:14:20|53.15|52.45|53.15|52.45|53.16|52.46|53.15|52.45|5
1655784870000|2022-06-21 04:14:30|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|7
1655784880000|2022-06-21 04:14:40|53.17|52.47|53.15|52.45|53.17|52.47|53.14|52.44|7
1655784890000|2022-06-21 04:14:50|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|8
1655784900000|2022-06-21 04:15:00|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|8
1655784910000|2022-06-21 04:15:10|53.17|52.47|53.17|52.47|53.18|52.48|53.16|52.46|7
1655784920000|2022-06-21 04:15:20|53.18|52.48|53.17|52.47|53.19|52.49|53.17|52.47|8
1655784930000|2022-06-21 04:15:30|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|4
1655784940000|2022-06-21 04:15:40|53.2|52.5|53.2|52.5|53.2|52.5|53.2|52.5|1
1655784950000|2022-06-21 04:15:50|53.21|52.51|53.23|52.53|53.24|52.54|53.21|52.51|5
1655784960000|2022-06-21 04:16:00|53.24|52.54|53.22|52.52|53.24|52.54|53.2|52.5|6
1655784970000|2022-06-21 04:16:10|53.21|52.51|53.2|52.5|53.22|52.52|53.2|52.5|6
1655784980000|2022-06-21 04:16:20|53.22|52.52|53.21|52.51|53.22|52.52|53.18|52.48|6
1655784990000|2022-06-21 04:16:30|53.2|52.5|53.21|52.51|53.22|52.52|53.19|52.49|7
1655785000000|2022-06-21 04:16:40|53.23|52.53|53.25|52.55|53.26|52.56|53.22|52.52|15
1655785010000|2022-06-21 04:16:50|53.26|52.56|53.29|52.59|53.29|52.59|53.26|52.56|7
1655785020000|2022-06-21 04:17:00|53.3|52.6|53.29|52.59|53.3|52.6|53.29|52.59|10
1655785030000|2022-06-21 04:17:10|53.3|52.6|53.27|52.57|53.3|52.6|53.24|52.54|9
1655785040000|2022-06-21 04:17:20|53.28|52.58|53.28|52.58|53.28|52.58|53.27|52.57|3
1655785050000|2022-06-21 04:17:30|53.27|52.57|53.27|52.57|53.29|52.59|53.27|52.57|6
1655785060000|2022-06-21 04:17:40|53.28|52.58|53.27|52.57|53.28|52.58|53.24|52.54|11
1655785070000|2022-06-21 04:17:50|53.26|52.56|53.26|52.56|53.28|52.58|53.24|52.54|10
1655785080000|2022-06-21 04:18:00|53.25|52.55|53.27|52.57|53.27|52.57|53.25|52.55|10
1655785090000|2022-06-21 04:18:10|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|5
1655785100000|2022-06-21 04:18:20|53.28|52.58|53.22|52.52|53.28|52.58|53.21|52.51|9
1655785110000|2022-06-21 04:18:30|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|2
1655785120000|2022-06-21 04:18:40|53.21|52.51|53.21|52.51|53.21|52.51|53.2|52.5|3
1655785140000|2022-06-21 04:19:00|53.19|52.49|53.17|52.47|53.21|52.51|53.15|52.45|8
1655785150000|2022-06-21 04:19:10|53.18|52.48|53.11|52.41|53.19|52.49|53.1|52.4|15
1655785160000|2022-06-21 04:19:20|53.12|52.42|53.08|52.38|53.12|52.42|53.06|52.36|10
1655785170000|2022-06-21 04:19:30|53.07|52.37|53.06|52.36|53.07|52.37|53.05|52.35|8
1655785180000|2022-06-21 04:19:40|53.05|52.35|53.07|52.37|53.09|52.39|53.05|52.35|14
1655785190000|2022-06-21 04:19:50|53.06|52.36|53.05|52.35|53.06|52.36|53.04|52.34|12
1655785200000|2022-06-21 04:20:00|53.06|52.36|53.05|52.35|53.07|52.37|53.04|52.34|4
1655785210000|2022-06-21 04:20:10|53.04|52.34|53.06|52.36|53.06|52.36|53.04|52.34|5
1655785220000|2022-06-21 04:20:20|53.05|52.35|53.04|52.34|53.05|52.35|53.02|52.32|12
1655785230000|2022-06-21 04:20:30|53.05|52.35|53.11|52.41|53.11|52.41|53.04|52.34|19
1655785240000|2022-06-21 04:20:40|53.1|52.4|53.1|52.4|53.11|52.41|53.09|52.39|12
1655785250000|2022-06-21 04:20:50|53.11|52.41|53.07|52.37|53.11|52.41|53.05|52.35|10
1655785260000|2022-06-21 04:21:00|53.06|52.36|53.06|52.36|53.07|52.37|53.06|52.36|7
1655785270000|2022-06-21 04:21:10|53.07|52.37|53.07|52.37|53.07|52.37|53.06|52.36|3
1655785280000|2022-06-21 04:21:20|53.08|52.38|53.06|52.36|53.08|52.38|53.06|52.36|13
1655785290000|2022-06-21 04:21:30|53.07|52.37|53.09|52.39|53.09|52.39|53.07|52.37|5
1655785300000|2022-06-21 04:21:40|53.08|52.38|53.08|52.38|53.1|52.4|53.06|52.36|12
1655785310000|2022-06-21 04:21:50|53.07|52.37|53.09|52.39|53.1|52.4|53.07|52.37|6
1655785320000|2022-06-21 04:22:00|53.1|52.4|53.09|52.39|53.11|52.41|53.09|52.39|3
1655785330000|2022-06-21 04:22:10|53.1|52.4|53.12|52.42|53.12|52.42|53.1|52.4|5
1655785340000|2022-06-21 04:22:20|53.11|52.41|53.08|52.38|53.13|52.43|53.08|52.38|11
1655785350000|2022-06-21 04:22:30|53.09|52.39|53.08|52.38|53.1|52.4|53.08|52.38|7
1655785360000|2022-06-21 04:22:40|53.09|52.39|53.13|52.43|53.13|52.43|53.09|52.39|9
1655785370000|2022-06-21 04:22:50|53.12|52.42|53.09|52.39|53.12|52.42|53.09|52.39|9
1655785380000|2022-06-21 04:23:00|53.1|52.4|53.08|52.38|53.11|52.41|53.08|52.38|10
1655785390000|2022-06-21 04:23:10|53.09|52.39|53.07|52.37|53.09|52.39|53.07|52.37|5
1655785400000|2022-06-21 04:23:20|53.09|52.39|53.07|52.37|53.09|52.39|53.07|52.37|2
1655785410000|2022-06-21 04:23:30|53.08|52.38|53.06|52.36|53.08|52.38|53.06|52.36|2
1655785440000|2022-06-21 04:24:00|53.07|52.37|53.08|52.38|53.09|52.39|53.07|52.37|8
1655785450000|2022-06-21 04:24:10|53.09|52.39|53.09|52.39|53.09|52.39|53.08|52.38|13
1655785460000|2022-06-21 04:24:20|53.11|52.41|53.11|52.41|53.12|52.42|53.1|52.4|4
1655785470000|2022-06-21 04:24:30|53.1|52.4|53.12|52.42|53.13|52.43|53.1|52.4|5
1655785480000|2022-06-21 04:24:40|53.11|52.41|53.11|52.41|53.13|52.43|53.1|52.4|10
1655785490000|2022-06-21 04:24:50|53.12|52.42|53.1|52.4|53.13|52.43|53.1|52.4|6
1655785500000|2022-06-21 04:25:00|53.09|52.39|53.11|52.41|53.12|52.42|53.09|52.39|6
1655785510000|2022-06-21 04:25:10|53.12|52.42|53.1|52.4|53.12|52.42|53.09|52.39|5
1655785520000|2022-06-21 04:25:20|53.11|52.41|53.09|52.39|53.11|52.41|53.09|52.39|4
1655785530000|2022-06-21 04:25:30|53.1|52.4|53.11|52.41|53.13|52.43|53.1|52.4|4
1655785540000|2022-06-21 04:25:40|53.1|52.4|53.1|52.4|53.13|52.43|53.1|52.4|6
1655785550000|2022-06-21 04:25:50|53.09|52.39|53.09|52.39|53.09|52.39|53.09|52.39|1
1655785560000|2022-06-21 04:26:00|53.1|52.4|53.07|52.37|53.1|52.4|53.07|52.37|12
1655785570000|2022-06-21 04:26:10|53.08|52.38|53.05|52.35|53.08|52.38|53.03|52.33|8
1655785580000|2022-06-21 04:26:20|53.06|52.36|53.06|52.36|53.07|52.37|53.05|52.35|8
1655785590000|2022-06-21 04:26:30|53.05|52.35|53.05|52.35|53.06|52.36|53.05|52.35|9
1655785600000|2022-06-21 04:26:40|53.04|52.34|53.04|52.34|53.05|52.35|53.03|52.33|4
1655785610000|2022-06-21 04:26:50|53.05|52.35|53.04|52.34|53.05|52.35|53.04|52.34|4
1655785620000|2022-06-21 04:27:00|53.06|52.36|53.03|52.33|53.06|52.36|53.01|52.31|10
1655785630000|2022-06-21 04:27:10|53.04|52.34|53.06|52.36|53.07|52.37|53.03|52.33|9
1655785640000|2022-06-21 04:27:20|53.05|52.35|53.05|52.35|53.05|52.35|53.04|52.34|3
1655785650000|2022-06-21 04:27:30|53.06|52.36|53.05|52.35|53.07|52.37|53.04|52.34|12
1655785660000|2022-06-21 04:27:40|53.07|52.37|53.05|52.35|53.07|52.37|53.04|52.34|4
1655785670000|2022-06-21 04:27:50|53.04|52.34|53.04|52.34|53.05|52.35|53.03|52.33|8
1655785680000|2022-06-21 04:28:00|53.05|52.35|53.06|52.36|53.07|52.37|53.04|52.34|12
1655785690000|2022-06-21 04:28:10|53.05|52.35|53.04|52.34|53.06|52.36|53.04|52.34|8
1655785710000|2022-06-21 04:28:30|53.05|52.35|53.04|52.34|53.07|52.37|53.04|52.34|5
1655785720000|2022-06-21 04:28:40|53.06|52.36|53.03|52.33|53.07|52.37|53.03|52.33|7
1655785730000|2022-06-21 04:28:50|53.02|52.32|53.04|52.34|53.05|52.35|53.02|52.32|7
1655785740000|2022-06-21 04:29:00|53.06|52.36|53.06|52.36|53.07|52.37|53.04|52.34|7
1655785750000|2022-06-21 04:29:10|53.05|52.35|53.04|52.34|53.05|52.35|53.04|52.34|4
1655785760000|2022-06-21 04:29:20|53.03|52.33|53.03|52.33|53.04|52.34|53.02|52.32|7
1655785770000|2022-06-21 04:29:30|53.02|52.32|53.03|52.33|53.03|52.33|53.02|52.32|2
1655785780000|2022-06-21 04:29:40|53.04|52.34|53.14|52.44|53.16|52.46|53.04|52.34|11
1655785790000|2022-06-21 04:29:50|53.15|52.45|53.17|52.47|53.17|52.47|53.15|52.45|7
1655785800000|2022-06-21 04:30:00|53.18|52.48|53.16|52.46|53.18|52.48|53.14|52.44|15
1655785810000|2022-06-21 04:30:10|53.17|52.47|53.14|52.44|53.18|52.48|53.13|52.43|16
1655785820000|2022-06-21 04:30:20|53.15|52.45|53.15|52.45|53.16|52.46|53.14|52.44|13
1655785830000|2022-06-21 04:30:30|53.16|52.46|53.13|52.43|53.16|52.46|53.13|52.43|13
1655785840000|2022-06-21 04:30:40|53.14|52.44|53.14|52.44|53.14|52.44|53.12|52.42|9
1655785850000|2022-06-21 04:30:50|53.13|52.43|53.14|52.44|53.14|52.44|53.12|52.42|13
1655785860000|2022-06-21 04:31:00|53.13|52.43|53.07|52.37|53.14|52.44|53.07|52.37|13
1655785870000|2022-06-21 04:31:10|53.08|52.38|53.02|52.32|53.08|52.38|53.02|52.32|14
1655785880000|2022-06-21 04:31:20|53.03|52.33|53.03|52.33|53.03|52.33|53.02|52.32|3
1655785890000|2022-06-21 04:31:30|53.02|52.32|53|52.3|53.02|52.32|52.99|52.29|8
1655785900000|2022-06-21 04:31:40|53.01|52.31|53.01|52.31|53.03|52.33|52.99|52.29|10
1655785910000|2022-06-21 04:31:50|53.02|52.32|53.01|52.31|53.02|52.32|53|52.3|8
1655785920000|2022-06-21 04:32:00|53|52.3|53.01|52.31|53.01|52.31|53|52.3|6
1655785930000|2022-06-21 04:32:10|53|52.3|53|52.3|53.01|52.31|53|52.3|9
1655785940000|2022-06-21 04:32:20|53.01|52.31|53|52.3|53.02|52.32|52.99|52.29|8
1655785950000|2022-06-21 04:32:30|52.99|52.29|52.99|52.29|52.99|52.29|52.98|52.28|7
1655785960000|2022-06-21 04:32:40|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|2
1655785970000|2022-06-21 04:32:50|52.98|52.28|52.98|52.28|52.98|52.28|52.96|52.26|11
1655785980000|2022-06-21 04:33:00|52.97|52.27|52.87|52.17|52.98|52.28|52.85|52.15|15
1655785990000|2022-06-21 04:33:10|52.86|52.16|52.9|52.2|52.9|52.2|52.86|52.16|4
1655786000000|2022-06-21 04:33:20|52.89|52.19|52.96|52.26|52.96|52.26|52.89|52.19|12
1655786010000|2022-06-21 04:33:30|52.98|52.28|52.97|52.27|52.98|52.28|52.96|52.26|10
1655786020000|2022-06-21 04:33:40|52.98|52.28|52.97|52.27|52.98|52.28|52.96|52.26|9
1655786030000|2022-06-21 04:33:50|52.96|52.26|52.91|52.21|52.96|52.26|52.89|52.19|13
1655786040000|2022-06-21 04:34:00|52.9|52.2|52.84|52.14|52.9|52.2|52.84|52.14|11
1655786050000|2022-06-21 04:34:10|52.81|52.11|52.81|52.11|52.85|52.15|52.81|52.11|7
1655786060000|2022-06-21 04:34:20|52.86|52.16|52.85|52.15|52.86|52.16|52.84|52.14|7
1655786070000|2022-06-21 04:34:30|52.84|52.14|52.85|52.15|52.86|52.16|52.84|52.14|6
1655786080000|2022-06-21 04:34:40|52.84|52.14|52.83|52.13|52.84|52.14|52.82|52.12|8
1655786090000|2022-06-21 04:34:50|52.82|52.12|52.8|52.1|52.82|52.12|52.8|52.1|5
1655786100000|2022-06-21 04:35:00|52.79|52.09|52.81|52.11|52.82|52.12|52.79|52.09|9
1655786110000|2022-06-21 04:35:10|52.8|52.1|52.82|52.12|52.82|52.12|52.8|52.1|5
1655786120000|2022-06-21 04:35:20|52.81|52.11|52.82|52.12|52.83|52.13|52.8|52.1|8
1655786130000|2022-06-21 04:35:30|52.81|52.11|52.8|52.1|52.83|52.13|52.79|52.09|9
1655786140000|2022-06-21 04:35:40|52.81|52.11|52.8|52.1|52.82|52.12|52.78|52.08|6
1655786150000|2022-06-21 04:35:50|52.79|52.09|52.8|52.1|52.8|52.1|52.78|52.08|4
1655786160000|2022-06-21 04:36:00|52.79|52.09|52.79|52.09|52.8|52.1|52.78|52.08|7
1655786180000|2022-06-21 04:36:20|52.78|52.08|52.8|52.1|52.8|52.1|52.78|52.08|5
1655786190000|2022-06-21 04:36:30|52.81|52.11|52.81|52.11|52.81|52.11|52.8|52.1|3
1655786200000|2022-06-21 04:36:40|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|6
1655786210000|2022-06-21 04:36:50|52.82|52.12|52.8|52.1|52.82|52.12|52.8|52.1|7
1655786220000|2022-06-21 04:37:00|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|6
1655786230000|2022-06-21 04:37:10|52.81|52.11|52.86|52.16|52.86|52.16|52.81|52.11|9
1655786240000|2022-06-21 04:37:20|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|6
1655786250000|2022-06-21 04:37:30|52.83|52.13|52.85|52.15|52.87|52.17|52.82|52.12|9
1655786260000|2022-06-21 04:37:40|52.84|52.14|52.85|52.15|52.85|52.15|52.83|52.13|4
1655786270000|2022-06-21 04:37:50|52.86|52.16|52.86|52.16|52.88|52.18|52.86|52.16|7
1655786280000|2022-06-21 04:38:00|52.87|52.17|52.89|52.19|52.89|52.19|52.85|52.15|16
1655786290000|2022-06-21 04:38:10|52.88|52.18|52.86|52.16|52.88|52.18|52.85|52.15|7
1655786300000|2022-06-21 04:38:20|52.87|52.17|52.91|52.21|52.91|52.21|52.86|52.16|12
1655786310000|2022-06-21 04:38:30|52.9|52.2|52.92|52.22|52.93|52.23|52.9|52.2|11
1655786320000|2022-06-21 04:38:40|52.91|52.21|52.92|52.22|52.92|52.22|52.9|52.2|9
1655786330000|2022-06-21 04:38:50|52.91|52.21|52.91|52.21|52.92|52.22|52.9|52.2|9
1655786340000|2022-06-21 04:39:00|52.88|52.18|52.88|52.18|52.91|52.21|52.88|52.18|6
1655786350000|2022-06-21 04:39:10|52.91|52.21|52.89|52.19|52.92|52.22|52.88|52.18|14
1655786360000|2022-06-21 04:39:20|52.88|52.18|52.89|52.19|52.91|52.21|52.88|52.18|9
1655786370000|2022-06-21 04:39:30|52.88|52.18|52.88|52.18|52.88|52.18|52.88|52.18|1
1655786380000|2022-06-21 04:39:40|52.89|52.19|52.89|52.19|52.89|52.19|52.88|52.18|3
1655786390000|2022-06-21 04:39:50|52.9|52.2|52.9|52.2|52.9|52.2|52.89|52.19|5
1655786400000|2022-06-21 04:40:00|52.89|52.19|52.87|52.17|52.9|52.2|52.87|52.17|10
1655786410000|2022-06-21 04:40:10|52.88|52.18|52.87|52.17|52.89|52.19|52.85|52.15|7
1655786420000|2022-06-21 04:40:20|52.86|52.16|52.87|52.17|52.87|52.17|52.85|52.15|7
1655786430000|2022-06-21 04:40:30|52.86|52.16|52.87|52.17|52.88|52.18|52.85|52.15|7
1655786440000|2022-06-21 04:40:40|52.88|52.18|52.87|52.17|52.88|52.18|52.85|52.15|9
1655786450000|2022-06-21 04:40:50|52.88|52.18|52.9|52.2|52.9|52.2|52.87|52.17|13
1655786460000|2022-06-21 04:41:00|52.89|52.19|52.89|52.19|52.9|52.2|52.88|52.18|12
1655786470000|2022-06-21 04:41:10|52.88|52.18|52.89|52.19|52.89|52.19|52.88|52.18|10
1655786480000|2022-06-21 04:41:20|52.88|52.18|52.9|52.2|52.91|52.21|52.88|52.18|10
1655786490000|2022-06-21 04:41:30|52.91|52.21|52.92|52.22|52.92|52.22|52.91|52.21|4
1655786500000|2022-06-21 04:41:40|52.91|52.21|52.92|52.22|52.92|52.22|52.91|52.21|2
1655786510000|2022-06-21 04:41:50|52.91|52.21|52.93|52.23|52.93|52.23|52.91|52.21|5
1655786520000|2022-06-21 04:42:00|52.92|52.22|52.91|52.21|52.93|52.23|52.9|52.2|8
1655786530000|2022-06-21 04:42:10|52.92|52.22|52.92|52.22|52.92|52.22|52.9|52.2|11
1655786540000|2022-06-21 04:42:20|52.93|52.23|52.92|52.22|52.93|52.23|52.92|52.22|2
1655786550000|2022-06-21 04:42:30|52.93|52.23|52.96|52.26|52.96|52.26|52.91|52.21|12
1655786560000|2022-06-21 04:42:40|52.97|52.27|52.96|52.26|52.97|52.27|52.94|52.24|8
1655786570000|2022-06-21 04:42:50|52.95|52.25|52.94|52.24|52.96|52.26|52.92|52.22|6
1655786580000|2022-06-21 04:43:00|52.93|52.23|52.94|52.24|52.95|52.25|52.92|52.22|6
1655786590000|2022-06-21 04:43:10|52.93|52.23|52.94|52.24|52.94|52.24|52.93|52.23|2
1655786600000|2022-06-21 04:43:20|52.95|52.25|52.93|52.23|52.95|52.25|52.92|52.22|10
1655786610000|2022-06-21 04:43:30|52.94|52.24|52.95|52.25|52.95|52.25|52.93|52.23|10
1655786620000|2022-06-21 04:43:40|52.94|52.24|52.97|52.27|52.97|52.27|52.94|52.24|3
1655786630000|2022-06-21 04:43:50|52.98|52.28|53.07|52.37|53.07|52.37|52.96|52.26|9
1655786640000|2022-06-21 04:44:00|53.06|52.36|53.07|52.37|53.08|52.38|53.06|52.36|8
1655786650000|2022-06-21 04:44:10|53.06|52.36|53.05|52.35|53.08|52.38|53.05|52.35|9
1655786660000|2022-06-21 04:44:20|53.06|52.36|53.02|52.32|53.06|52.36|52.99|52.29|16
1655786670000|2022-06-21 04:44:30|53.01|52.31|53.01|52.31|53.02|52.32|52.99|52.29|6
1655786680000|2022-06-21 04:44:40|53|52.3|53|52.3|53.01|52.31|53|52.3|7
1655786690000|2022-06-21 04:44:50|53.01|52.31|53.01|52.31|53.01|52.31|52.98|52.28|4
1655786700000|2022-06-21 04:45:00|53.02|52.32|52.98|52.28|53.02|52.32|52.96|52.26|10
1655786710000|2022-06-21 04:45:10|52.99|52.29|52.93|52.23|52.99|52.29|52.92|52.22|7
1655786720000|2022-06-21 04:45:20|52.94|52.24|52.93|52.23|52.94|52.24|52.93|52.23|4
1655786730000|2022-06-21 04:45:30|52.92|52.22|52.95|52.25|52.95|52.25|52.92|52.22|4
1655786740000|2022-06-21 04:45:40|52.96|52.26|53.04|52.34|53.04|52.34|52.95|52.25|22
1655786750000|2022-06-21 04:45:50|53.05|52.35|53.05|52.35|53.05|52.35|53.04|52.34|5
1655786760000|2022-06-21 04:46:00|53.04|52.34|53.06|52.36|53.08|52.38|53.04|52.34|19
1655786770000|2022-06-21 04:46:10|53.05|52.35|53.05|52.35|53.06|52.36|53.04|52.34|9
1655786780000|2022-06-21 04:46:20|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|4
1655786790000|2022-06-21 04:46:30|53.06|52.36|53.09|52.39|53.09|52.39|53.06|52.36|7
1655786800000|2022-06-21 04:46:40|53.08|52.38|53.09|52.39|53.1|52.4|53.08|52.38|6
1655786810000|2022-06-21 04:46:50|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|6
1655786820000|2022-06-21 04:47:00|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|2
1655786830000|2022-06-21 04:47:10|53.11|52.41|53.12|52.42|53.13|52.43|53.1|52.4|15
1655786840000|2022-06-21 04:47:20|53.11|52.41|53.11|52.41|53.13|52.43|53.11|52.41|4
1655786850000|2022-06-21 04:47:30|53.12|52.42|53.12|52.42|53.14|52.44|53.1|52.4|19
1655786860000|2022-06-21 04:47:40|53.14|52.44|53.1|52.4|53.14|52.44|53.09|52.39|12
1655786870000|2022-06-21 04:47:50|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|4
1655786880000|2022-06-21 04:48:00|53.09|52.39|53.1|52.4|53.1|52.4|53.08|52.38|10
1655786890000|2022-06-21 04:48:10|53.11|52.41|53.12|52.42|53.13|52.43|53.09|52.39|12
1655786900000|2022-06-21 04:48:20|53.13|52.43|53.14|52.44|53.14|52.44|53.12|52.42|4
1655786910000|2022-06-21 04:48:30|53.13|52.43|53.14|52.44|53.14|52.44|53.13|52.43|2
1655786920000|2022-06-21 04:48:40|53.13|52.43|53.13|52.43|53.15|52.45|53.13|52.43|9
1655786930000|2022-06-21 04:48:50|53.14|52.44|53.15|52.45|53.17|52.47|53.14|52.44|7
1655786940000|2022-06-21 04:49:00|53.17|52.47|53.14|52.44|53.17|52.47|53.14|52.44|11
1655786950000|2022-06-21 04:49:10|53.13|52.43|53.17|52.47|53.17|52.47|53.12|52.42|12
1655786960000|2022-06-21 04:49:20|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|10
1655786970000|2022-06-21 04:49:30|53.19|52.49|53.18|52.48|53.19|52.49|53.17|52.47|5
1655786980000|2022-06-21 04:49:40|53.19|52.49|53.19|52.49|53.19|52.49|53.17|52.47|7
1655786990000|2022-06-21 04:49:50|53.2|52.5|53.22|52.52|53.25|52.55|53.2|52.5|21
1655787000000|2022-06-21 04:50:00|53.23|52.53|53.2|52.5|53.23|52.53|53.19|52.49|19
1655787010000|2022-06-21 04:50:10|53.21|52.51|53.18|52.48|53.21|52.51|53.16|52.46|19
1655787020000|2022-06-21 04:50:20|53.19|52.49|53.21|52.51|53.21|52.51|53.15|52.45|16
1655787030000|2022-06-21 04:50:30|53.19|52.49|53.17|52.47|53.21|52.51|53.17|52.47|11
1655787040000|2022-06-21 04:50:40|53.16|52.46|53.19|52.49|53.19|52.49|53.16|52.46|10
1655787050000|2022-06-21 04:50:50|53.18|52.48|53.22|52.52|53.22|52.52|53.18|52.48|10
1655787060000|2022-06-21 04:51:00|53.23|52.53|53.24|52.54|53.26|52.56|53.22|52.52|8
1655787070000|2022-06-21 04:51:10|53.26|52.56|53.27|52.57|53.27|52.57|53.25|52.55|7
1655787080000|2022-06-21 04:51:20|53.26|52.56|53.25|52.55|53.27|52.57|53.25|52.55|12
1655787090000|2022-06-21 04:51:30|53.26|52.56|53.25|52.55|53.28|52.58|53.24|52.54|10
1655787100000|2022-06-21 04:51:40|53.24|52.54|53.26|52.56|53.26|52.56|53.24|52.54|5
1655787110000|2022-06-21 04:51:50|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|12
1655787120000|2022-06-21 04:52:00|53.27|52.57|53.25|52.55|53.27|52.57|53.22|52.52|15
1655787130000|2022-06-21 04:52:10|53.24|52.54|53.24|52.54|53.25|52.55|53.22|52.52|8
1655787140000|2022-06-21 04:52:20|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|4
1655787150000|2022-06-21 04:52:30|53.25|52.55|53.24|52.54|53.25|52.55|53.24|52.54|6
1655787160000|2022-06-21 04:52:40|53.25|52.55|53.24|52.54|53.27|52.57|53.24|52.54|4
1655787170000|2022-06-21 04:52:50|53.22|52.52|53.25|52.55|53.27|52.57|53.22|52.52|8
1655787180000|2022-06-21 04:53:00|53.24|52.54|53.29|52.59|53.29|52.59|53.24|52.54|12
1655787190000|2022-06-21 04:53:10|53.28|52.58|53.29|52.59|53.3|52.6|53.27|52.57|12
1655787200000|2022-06-21 04:53:20|53.31|52.61|53.32|52.62|53.33|52.63|53.29|52.59|9
1655787210000|2022-06-21 04:53:30|53.33|52.63|53.32|52.62|53.34|52.64|53.31|52.61|9
1655787220000|2022-06-21 04:53:40|53.31|52.61|53.33|52.63|53.33|52.63|53.31|52.61|5
1655787230000|2022-06-21 04:53:50|53.32|52.62|53.32|52.62|53.33|52.63|53.3|52.6|7
1655787240000|2022-06-21 04:54:00|53.31|52.61|53.32|52.62|53.33|52.63|53.31|52.61|8
1655787250000|2022-06-21 04:54:10|53.31|52.61|53.32|52.62|53.32|52.62|53.3|52.6|11
1655787260000|2022-06-21 04:54:20|53.29|52.59|53.29|52.59|53.32|52.62|53.29|52.59|8
1655787270000|2022-06-21 04:54:30|53.3|52.6|53.31|52.61|53.31|52.61|53.29|52.59|7
1655787280000|2022-06-21 04:54:40|53.32|52.62|53.32|52.62|53.32|52.62|53.29|52.59|9
1655787290000|2022-06-21 04:54:50|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|8
1655787300000|2022-06-21 04:55:00|53.33|52.63|53.34|52.64|53.35|52.65|53.33|52.63|4
1655787320000|2022-06-21 04:55:20|53.35|52.65|53.34|52.64|53.35|52.65|53.32|52.62|6
1655787330000|2022-06-21 04:55:30|53.35|52.65|53.34|52.64|53.35|52.65|53.33|52.63|4
1655787340000|2022-06-21 04:55:40|53.33|52.63|53.33|52.63|53.34|52.64|53.33|52.63|3
1655787350000|2022-06-21 04:55:50|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|2
1655787360000|2022-06-21 04:56:00|53.34|52.64|53.36|52.66|53.36|52.66|53.33|52.63|8
1655787370000|2022-06-21 04:56:10|53.32|52.62|53.33|52.63|53.35|52.65|53.32|52.62|10
1655787390000|2022-06-21 04:56:30|53.34|52.64|53.34|52.64|53.37|52.67|53.32|52.62|6
1655787400000|2022-06-21 04:56:40|53.35|52.65|53.33|52.63|53.36|52.66|53.33|52.63|8
1655787410000|2022-06-21 04:56:50|53.34|52.64|53.33|52.63|53.35|52.65|53.31|52.61|12
1655787420000|2022-06-21 04:57:00|53.34|52.64|53.32|52.62|53.35|52.65|53.32|52.62|5
1655787430000|2022-06-21 04:57:10|53.33|52.63|53.37|52.67|53.37|52.67|53.32|52.62|12
1655787440000|2022-06-21 04:57:20|53.38|52.68|53.37|52.67|53.39|52.69|53.36|52.66|7
1655787450000|2022-06-21 04:57:30|53.36|52.66|53.36|52.66|53.39|52.69|53.35|52.65|11
1655787460000|2022-06-21 04:57:40|53.34|52.64|53.32|52.62|53.35|52.65|53.32|52.62|14
1655787470000|2022-06-21 04:57:50|53.34|52.64|53.33|52.63|53.35|52.65|53.32|52.62|13
1655787480000|2022-06-21 04:58:00|53.34|52.64|53.39|52.69|53.4|52.7|53.34|52.64|8
1655787490000|2022-06-21 04:58:10|53.38|52.68|53.4|52.7|53.41|52.71|53.37|52.67|11
1655787500000|2022-06-21 04:58:20|53.39|52.69|53.37|52.67|53.39|52.69|53.36|52.66|14
1655787510000|2022-06-21 04:58:30|53.34|52.64|53.37|52.67|53.37|52.67|53.32|52.62|16
1655787520000|2022-06-21 04:58:40|53.35|52.65|53.35|52.65|53.38|52.68|53.34|52.64|8
1655787530000|2022-06-21 04:58:50|53.36|52.66|53.34|52.64|53.37|52.67|53.34|52.64|12
1655787540000|2022-06-21 04:59:00|53.35|52.65|53.35|52.65|53.37|52.67|53.35|52.65|3
1655787550000|2022-06-21 04:59:10|53.36|52.66|53.35|52.65|53.36|52.66|53.34|52.64|6
1655787560000|2022-06-21 04:59:20|53.34|52.64|53.35|52.65|53.36|52.66|53.34|52.64|5
1655787570000|2022-06-21 04:59:30|53.36|52.66|53.34|52.64|53.37|52.67|53.34|52.64|7
1655787580000|2022-06-21 04:59:40|53.37|52.67|53.35|52.65|53.37|52.67|53.33|52.63|14
1655787590000|2022-06-21 04:59:50|53.34|52.64|53.36|52.66|53.37|52.67|53.34|52.64|17
1655787600000|2022-06-21 05:00:00|53.37|52.67|53.4|52.7|53.43|52.73|53.36|52.66|14
1655787610000|2022-06-21 05:00:10|53.41|52.71|53.43|52.73|53.44|52.74|53.41|52.71|9
1655787620000|2022-06-21 05:00:20|53.44|52.74|53.44|52.74|53.47|52.77|53.42|52.72|13
1655787630000|2022-06-21 05:00:30|53.43|52.73|53.44|52.74|53.45|52.75|53.41|52.71|16
1655787640000|2022-06-21 05:00:40|53.43|52.73|53.46|52.76|53.46|52.76|53.43|52.73|6
1655787650000|2022-06-21 05:00:50|53.45|52.75|53.48|52.78|53.49|52.79|53.45|52.75|16
1655787660000|2022-06-21 05:01:00|53.47|52.77|53.48|52.78|53.51|52.81|53.47|52.77|16
1655787670000|2022-06-21 05:01:10|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|6
1655787680000|2022-06-21 05:01:20|53.49|52.79|53.5|52.8|53.54|52.84|53.49|52.79|13
1655787690000|2022-06-21 05:01:30|53.51|52.81|53.54|52.84|53.55|52.85|53.51|52.81|12
1655787700000|2022-06-21 05:01:40|53.55|52.85|53.53|52.83|53.55|52.85|53.52|52.82|9
1655787710000|2022-06-21 05:01:50|53.51|52.81|53.52|52.82|53.56|52.86|53.51|52.81|10
1655787720000|2022-06-21 05:02:00|53.53|52.83|53.51|52.81|53.54|52.84|53.49|52.79|18
1655787730000|2022-06-21 05:02:10|53.48|52.78|53.5|52.8|53.53|52.83|53.48|52.78|18
1655787740000|2022-06-21 05:02:20|53.51|52.81|53.51|52.81|53.53|52.83|53.48|52.78|17
1655787750000|2022-06-21 05:02:30|53.53|52.83|53.53|52.83|53.54|52.84|53.5|52.8|17
1655787760000|2022-06-21 05:02:40|53.52|52.82|53.53|52.83|53.56|52.86|53.52|52.82|9
1655787770000|2022-06-21 05:02:50|53.52|52.82|53.52|52.82|53.55|52.85|53.51|52.81|19
1655787780000|2022-06-21 05:03:00|53.53|52.83|53.5|52.8|53.53|52.83|53.49|52.79|14
1655787790000|2022-06-21 05:03:10|53.51|52.81|53.52|52.82|53.53|52.83|53.48|52.78|14
1655787800000|2022-06-21 05:03:20|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|4
1655787810000|2022-06-21 05:03:30|53.5|52.8|53.48|52.78|53.5|52.8|53.46|52.76|3
1655787820000|2022-06-21 05:03:40|53.49|52.79|53.48|52.78|53.49|52.79|53.46|52.76|4
1655787830000|2022-06-21 05:03:50|53.47|52.77|53.51|52.81|53.52|52.82|53.47|52.77|9
1655787840000|2022-06-21 05:04:00|53.5|52.8|53.52|52.82|53.52|52.82|53.48|52.78|9
1655787850000|2022-06-21 05:04:10|53.51|52.81|53.51|52.81|53.53|52.83|53.48|52.78|15
1655787860000|2022-06-21 05:04:20|53.54|52.84|53.52|52.82|53.55|52.85|53.52|52.82|15
1655787870000|2022-06-21 05:04:30|53.53|52.83|53.54|52.84|53.54|52.84|53.52|52.82|16
1655787880000|2022-06-21 05:04:40|53.56|52.86|53.55|52.85|53.57|52.87|53.55|52.85|6
1655787890000|2022-06-21 05:04:50|53.54|52.84|53.56|52.86|53.57|52.87|53.53|52.83|8
1655787900000|2022-06-21 05:05:00|53.57|52.87|53.56|52.86|53.57|52.87|53.52|52.82|17
1655787910000|2022-06-21 05:05:10|53.55|52.85|53.53|52.83|53.57|52.87|53.53|52.83|9
1655787920000|2022-06-21 05:05:20|53.55|52.85|53.55|52.85|53.58|52.88|53.52|52.82|8
1655787930000|2022-06-21 05:05:30|53.54|52.84|53.55|52.85|53.55|52.85|53.54|52.84|10
1655787940000|2022-06-21 05:05:40|53.54|52.84|53.47|52.77|53.55|52.85|53.4|52.7|14
1655787950000|2022-06-21 05:05:50|53.48|52.78|53.4|52.7|53.48|52.78|53.39|52.69|19
1655787960000|2022-06-21 05:06:00|53.39|52.69|53.45|52.75|53.45|52.75|53.39|52.69|15
1655787970000|2022-06-21 05:06:10|53.43|52.73|53.41|52.71|53.45|52.75|53.38|52.68|16
1655787980000|2022-06-21 05:06:20|53.4|52.7|53.36|52.66|53.42|52.72|53.35|52.65|16
1655787990000|2022-06-21 05:06:30|53.37|52.67|53.38|52.68|53.39|52.69|53.36|52.66|13
1655788000000|2022-06-21 05:06:40|53.37|52.67|53.39|52.69|53.4|52.7|53.37|52.67|11
1655788010000|2022-06-21 05:06:50|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|4
1655788020000|2022-06-21 05:07:00|53.42|52.72|53.39|52.69|53.42|52.72|53.39|52.69|4
1655788030000|2022-06-21 05:07:10|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1655788050000|2022-06-21 05:07:30|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|6
1655788060000|2022-06-21 05:07:40|53.39|52.69|53.39|52.69|53.41|52.71|53.38|52.68|16
1655788070000|2022-06-21 05:07:50|53.38|52.68|53.36|52.66|53.4|52.7|53.33|52.63|16
1655788080000|2022-06-21 05:08:00|53.35|52.65|53.36|52.66|53.37|52.67|53.34|52.64|8
1655788090000|2022-06-21 05:08:10|53.35|52.65|53.35|52.65|53.36|52.66|53.35|52.65|5
1655788100000|2022-06-21 05:08:20|53.36|52.66|53.36|52.66|53.37|52.67|53.36|52.66|3
1655788110000|2022-06-21 05:08:30|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|2
1655788120000|2022-06-21 05:08:40|53.35|52.65|53.37|52.67|53.37|52.67|53.35|52.65|9
1655788130000|2022-06-21 05:08:50|53.36|52.66|53.35|52.65|53.37|52.67|53.34|52.64|17
1655788140000|2022-06-21 05:09:00|53.36|52.66|53.39|52.69|53.39|52.69|53.36|52.66|5
1655788150000|2022-06-21 05:09:10|53.38|52.68|53.39|52.69|53.4|52.7|53.38|52.68|6
1655788160000|2022-06-21 05:09:20|53.4|52.7|53.42|52.72|53.43|52.73|53.4|52.7|11
1655788170000|2022-06-21 05:09:30|53.41|52.71|53.42|52.72|53.43|52.73|53.41|52.71|6
1655788180000|2022-06-21 05:09:40|53.43|52.73|53.4|52.7|53.43|52.73|53.4|52.7|8
1655788190000|2022-06-21 05:09:50|53.41|52.71|53.4|52.7|53.42|52.72|53.39|52.69|9
1655788200000|2022-06-21 05:10:00|53.41|52.71|53.42|52.72|53.42|52.72|53.4|52.7|14
1655788210000|2022-06-21 05:10:10|53.41|52.71|53.42|52.72|53.43|52.73|53.41|52.71|8
1655788220000|2022-06-21 05:10:20|53.43|52.73|53.42|52.72|53.43|52.73|53.41|52.71|6
1655788230000|2022-06-21 05:10:30|53.43|52.73|53.41|52.71|53.43|52.73|53.4|52.7|6
1655788240000|2022-06-21 05:10:40|53.42|52.72|53.4|52.7|53.42|52.72|53.38|52.68|9
1655788250000|2022-06-21 05:10:50|53.39|52.69|53.41|52.71|53.41|52.71|53.39|52.69|9
1655788260000|2022-06-21 05:11:00|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1655788270000|2022-06-21 05:11:10|53.38|52.68|53.4|52.7|53.4|52.7|53.38|52.68|3
1655788280000|2022-06-21 05:11:20|53.39|52.69|53.39|52.69|53.4|52.7|53.39|52.69|7
1655788290000|2022-06-21 05:11:30|53.4|52.7|53.4|52.7|53.4|52.7|53.38|52.68|11
1655788300000|2022-06-21 05:11:40|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|2
1655788310000|2022-06-21 05:11:50|53.4|52.7|53.4|52.7|53.4|52.7|53.4|52.7|1
1655788320000|2022-06-21 05:12:00|53.41|52.71|53.43|52.73|53.43|52.73|53.41|52.71|7
1655788330000|2022-06-21 05:12:10|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|4
1655788340000|2022-06-21 05:12:20|53.42|52.72|53.47|52.77|53.47|52.77|53.42|52.72|7
1655788350000|2022-06-21 05:12:30|53.48|52.78|53.55|52.85|53.56|52.86|53.48|52.78|11
1655788360000|2022-06-21 05:12:40|53.53|52.83|53.48|52.78|53.56|52.86|53.47|52.77|21
1655788370000|2022-06-21 05:12:50|53.49|52.79|53.47|52.77|53.5|52.8|53.44|52.74|15
1655788380000|2022-06-21 05:13:00|53.46|52.76|53.47|52.77|53.48|52.78|53.46|52.76|8
1655788390000|2022-06-21 05:13:10|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|13
1655788400000|2022-06-21 05:13:20|53.46|52.76|53.47|52.77|53.48|52.78|53.45|52.75|8
1655788410000|2022-06-21 05:13:30|53.48|52.78|53.49|52.79|53.5|52.8|53.48|52.78|8
1655788420000|2022-06-21 05:13:40|53.5|52.8|53.51|52.81|53.52|52.82|53.48|52.78|8
1655788430000|2022-06-21 05:13:50|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|4
1655788440000|2022-06-21 05:14:00|53.52|52.82|53.57|52.87|53.58|52.88|53.52|52.82|11
1655788450000|2022-06-21 05:14:10|53.58|52.88|53.55|52.85|53.58|52.88|53.54|52.84|5
1655788460000|2022-06-21 05:14:20|53.6|52.9|53.57|52.87|53.6|52.9|53.56|52.86|13
1655788470000|2022-06-21 05:14:30|53.58|52.88|53.62|52.92|53.62|52.92|53.56|52.86|16
1655788480000|2022-06-21 05:14:40|53.63|52.93|53.69|52.99|53.69|52.99|53.61|52.91|19
1655788490000|2022-06-21 05:14:50|53.7|53|53.62|52.92|53.71|53.01|53.61|52.91|19
1655788500000|2022-06-21 05:15:00|53.61|52.91|53.57|52.87|53.62|52.92|53.57|52.87|13
1655788510000|2022-06-21 05:15:10|53.56|52.86|53.56|52.86|53.59|52.89|53.56|52.86|18
1655788520000|2022-06-21 05:15:20|53.57|52.87|53.56|52.86|53.58|52.88|53.54|52.84|12
1655788530000|2022-06-21 05:15:30|53.55|52.85|53.59|52.89|53.61|52.91|53.55|52.85|16
1655788540000|2022-06-21 05:15:40|53.6|52.9|53.59|52.89|53.61|52.91|53.58|52.88|11
1655788550000|2022-06-21 05:15:50|53.6|52.9|53.6|52.9|53.62|52.92|53.59|52.89|9
1655788560000|2022-06-21 05:16:00|53.61|52.91|53.6|52.9|53.62|52.92|53.6|52.9|14
1655788570000|2022-06-21 05:16:10|53.61|52.91|53.6|52.9|53.61|52.91|53.58|52.88|9
1655788580000|2022-06-21 05:16:20|53.59|52.89|53.59|52.89|53.61|52.91|53.59|52.89|19
1655788590000|2022-06-21 05:16:30|53.6|52.9|53.59|52.89|53.61|52.91|53.57|52.87|17
1655788610000|2022-06-21 05:16:50|53.58|52.88|53.64|52.94|53.64|52.94|53.57|52.87|16
1655788620000|2022-06-21 05:17:00|53.66|52.96|53.65|52.95|53.67|52.97|53.64|52.94|12
1655788630000|2022-06-21 05:17:10|53.64|52.94|53.61|52.91|53.66|52.96|53.6|52.9|13
1655788640000|2022-06-21 05:17:20|53.6|52.9|53.56|52.86|53.61|52.91|53.56|52.86|12
1655788650000|2022-06-21 05:17:30|53.55|52.85|53.55|52.85|53.57|52.87|53.55|52.85|10
1655788660000|2022-06-21 05:17:40|53.58|52.88|53.57|52.87|53.6|52.9|53.54|52.84|17
1655788670000|2022-06-21 05:17:50|53.6|52.9|53.58|52.88|53.61|52.91|53.58|52.88|4
1655788680000|2022-06-21 05:18:00|53.59|52.89|53.59|52.89|53.6|52.9|53.57|52.87|13
1655788690000|2022-06-21 05:18:10|53.6|52.9|53.57|52.87|53.6|52.9|53.56|52.86|8
1655788700000|2022-06-21 05:18:20|53.56|52.86|53.54|52.84|53.56|52.86|53.53|52.83|4
1655788710000|2022-06-21 05:18:30|53.55|52.85|53.57|52.87|53.57|52.87|53.54|52.84|9
1655788720000|2022-06-21 05:18:40|53.58|52.88|53.57|52.87|53.58|52.88|53.56|52.86|8
1655788730000|2022-06-21 05:18:50|53.55|52.85|53.56|52.86|53.58|52.88|53.55|52.85|11
1655788740000|2022-06-21 05:19:00|53.58|52.88|53.63|52.93|53.64|52.94|53.58|52.88|13
1655788750000|2022-06-21 05:19:10|53.62|52.92|53.62|52.92|53.63|52.93|53.61|52.91|10
1655788760000|2022-06-21 05:19:20|53.63|52.93|53.67|52.97|53.67|52.97|53.62|52.92|13
1655788770000|2022-06-21 05:19:30|53.64|52.94|53.65|52.95|53.67|52.97|53.63|52.93|11
1655788780000|2022-06-21 05:19:40|53.66|52.96|53.67|52.97|53.68|52.98|53.63|52.93|10
1655788790000|2022-06-21 05:19:50|53.69|52.99|53.72|53.02|53.72|53.02|53.68|52.98|10
1655788800000|2022-06-21 05:20:00|53.73|53.03|53.72|53.02|53.73|53.03|53.69|52.99|25
1655788810000|2022-06-21 05:20:10|53.71|53.01|53.72|53.02|53.72|53.02|53.7|53|14
1655788820000|2022-06-21 05:20:20|53.73|53.03|53.78|53.08|53.78|53.08|53.73|53.03|18
1655788830000|2022-06-21 05:20:30|53.77|53.07|53.78|53.08|53.8|53.1|53.75|53.05|16
1655788840000|2022-06-21 05:20:40|53.79|53.09|53.72|53.02|53.8|53.1|53.72|53.02|14
1655788850000|2022-06-21 05:20:50|53.73|53.03|53.73|53.03|53.73|53.03|53.67|52.97|14
1655788860000|2022-06-21 05:21:00|53.74|53.04|53.88|53.18|53.88|53.18|53.72|53.02|20
1655788870000|2022-06-21 05:21:10|53.86|53.16|53.85|53.15|53.88|53.18|53.84|53.14|20
1655788880000|2022-06-21 05:21:20|53.86|53.16|53.84|53.14|53.86|53.16|53.82|53.12|18
1655788890000|2022-06-21 05:21:30|53.85|53.15|53.85|53.15|53.88|53.18|53.84|53.14|10
1655788900000|2022-06-21 05:21:40|53.86|53.16|53.83|53.13|53.86|53.16|53.82|53.12|19
1655788910000|2022-06-21 05:21:50|53.81|53.11|53.79|53.09|53.83|53.13|53.78|53.08|7
1655788920000|2022-06-21 05:22:00|53.78|53.08|53.83|53.13|53.84|53.14|53.78|53.08|11
1655788930000|2022-06-21 05:22:10|53.81|53.11|53.81|53.11|53.84|53.14|53.79|53.09|14
1655788940000|2022-06-21 05:22:20|53.82|53.12|53.82|53.12|53.82|53.12|53.79|53.09|12
1655788950000|2022-06-21 05:22:30|53.83|53.13|53.8|53.1|53.83|53.13|53.79|53.09|6
1655788960000|2022-06-21 05:22:40|53.81|53.11|53.81|53.11|53.81|53.11|53.78|53.08|14
1655788970000|2022-06-21 05:22:50|53.82|53.12|53.78|53.08|53.82|53.12|53.75|53.05|19
1655788980000|2022-06-21 05:23:00|53.77|53.07|53.76|53.06|53.79|53.09|53.74|53.04|14
1655788990000|2022-06-21 05:23:10|53.77|53.07|53.75|53.05|53.79|53.09|53.72|53.02|13
1655789000000|2022-06-21 05:23:20|53.77|53.07|53.73|53.03|53.77|53.07|53.73|53.03|17
1655789010000|2022-06-21 05:23:30|53.72|53.02|53.75|53.05|53.76|53.06|53.72|53.02|11
1655789020000|2022-06-21 05:23:40|53.73|53.03|53.76|53.06|53.76|53.06|53.73|53.03|14
1655789030000|2022-06-21 05:23:50|53.75|53.05|53.76|53.06|53.79|53.09|53.74|53.04|18
1655789040000|2022-06-21 05:24:00|53.75|53.05|53.77|53.07|53.78|53.08|53.75|53.05|19
1655789050000|2022-06-21 05:24:10|53.76|53.06|53.79|53.09|53.79|53.09|53.75|53.05|16
1655789060000|2022-06-21 05:24:20|53.78|53.08|53.82|53.12|53.82|53.12|53.76|53.06|14
1655789070000|2022-06-21 05:24:30|53.81|53.11|53.81|53.11|53.83|53.13|53.79|53.09|9
1655789080000|2022-06-21 05:24:40|53.82|53.12|53.81|53.11|53.82|53.12|53.77|53.07|14
1655789090000|2022-06-21 05:24:50|53.8|53.1|53.8|53.1|53.84|53.14|53.79|53.09|18
1655789100000|2022-06-21 05:25:00|53.78|53.08|53.77|53.07|53.78|53.08|53.75|53.05|7
1655789110000|2022-06-21 05:25:10|53.74|53.04|53.76|53.06|53.78|53.08|53.74|53.04|15
1655789120000|2022-06-21 05:25:20|53.75|53.05|53.77|53.07|53.77|53.07|53.75|53.05|3
1655789130000|2022-06-21 05:25:30|53.76|53.06|53.77|53.07|53.77|53.07|53.75|53.05|5
1655789140000|2022-06-21 05:25:40|53.75|53.05|53.75|53.05|53.77|53.07|53.75|53.05|7
1655789150000|2022-06-21 05:25:50|53.78|53.08|53.79|53.09|53.79|53.09|53.75|53.05|15
1655789160000|2022-06-21 05:26:00|53.78|53.08|53.8|53.1|53.82|53.12|53.77|53.07|12
1655789170000|2022-06-21 05:26:10|53.81|53.11|53.79|53.09|53.81|53.11|53.77|53.07|12
1655789180000|2022-06-21 05:26:20|53.78|53.08|53.8|53.1|53.82|53.12|53.77|53.07|16
1655789190000|2022-06-21 05:26:30|53.81|53.11|53.8|53.1|53.83|53.13|53.78|53.08|13
1655789200000|2022-06-21 05:26:40|53.81|53.11|53.84|53.14|53.87|53.17|53.78|53.08|12
1655789210000|2022-06-21 05:26:50|53.87|53.17|53.94|53.24|53.97|53.27|53.83|53.13|16
1655789220000|2022-06-21 05:27:00|53.93|53.23|53.92|53.22|53.98|53.28|53.91|53.21|13
1655789230000|2022-06-21 05:27:10|53.87|53.17|53.91|53.21|53.91|53.21|53.86|53.16|12
1655789240000|2022-06-21 05:27:20|53.89|53.19|53.9|53.2|53.9|53.2|53.84|53.14|16
1655789250000|2022-06-21 05:27:30|53.89|53.19|53.89|53.19|53.9|53.2|53.89|53.19|3
1655789260000|2022-06-21 05:27:40|53.91|53.21|53.93|53.23|53.94|53.24|53.9|53.2|12
1655789270000|2022-06-21 05:27:50|53.92|53.22|53.9|53.2|53.92|53.22|53.87|53.17|12
1655789280000|2022-06-21 05:28:00|53.91|53.21|53.9|53.2|53.91|53.21|53.89|53.19|8
1655789290000|2022-06-21 05:28:10|53.89|53.19|53.79|53.09|53.9|53.2|53.78|53.08|20
1655789300000|2022-06-21 05:28:20|53.76|53.06|53.77|53.07|53.8|53.1|53.75|53.05|12
1655789310000|2022-06-21 05:28:30|53.78|53.08|53.76|53.06|53.79|53.09|53.74|53.04|9
1655789320000|2022-06-21 05:28:40|53.77|53.07|53.75|53.05|53.77|53.07|53.73|53.03|11
1655789330000|2022-06-21 05:28:50|53.74|53.04|53.76|53.06|53.76|53.06|53.73|53.03|12
1655789340000|2022-06-21 05:29:00|53.75|53.05|53.78|53.08|53.78|53.08|53.74|53.04|9
1655789350000|2022-06-21 05:29:10|53.79|53.09|53.82|53.12|53.84|53.14|53.79|53.09|10
1655789360000|2022-06-21 05:29:20|53.81|53.11|53.81|53.11|53.83|53.13|53.79|53.09|15
1655789370000|2022-06-21 05:29:30|53.8|53.1|53.81|53.11|53.81|53.11|53.8|53.1|4
1655789380000|2022-06-21 05:29:40|53.82|53.12|53.8|53.1|53.82|53.12|53.79|53.09|7
1655789390000|2022-06-21 05:29:50|53.81|53.11|53.85|53.15|53.86|53.16|53.8|53.1|12
1655789400000|2022-06-21 05:30:00|53.84|53.14|53.89|53.19|53.9|53.2|53.84|53.14|14
1655789410000|2022-06-21 05:30:10|53.88|53.18|53.89|53.19|53.91|53.21|53.88|53.18|8
1655789420000|2022-06-21 05:30:20|53.88|53.18|53.88|53.18|53.9|53.2|53.88|53.18|9
1655789430000|2022-06-21 05:30:30|53.89|53.19|53.88|53.18|53.89|53.19|53.88|53.18|4
1655789440000|2022-06-21 05:30:40|53.87|53.17|53.87|53.17|53.89|53.19|53.86|53.16|14
1655789450000|2022-06-21 05:30:50|53.88|53.18|53.87|53.17|53.88|53.18|53.87|53.17|2
1655789460000|2022-06-21 05:31:00|53.88|53.18|53.87|53.17|53.89|53.19|53.87|53.17|11
1655789470000|2022-06-21 05:31:10|53.89|53.19|53.87|53.17|53.9|53.2|53.84|53.14|13
1655789480000|2022-06-21 05:31:20|53.86|53.16|53.88|53.18|53.9|53.2|53.86|53.16|8
1655789490000|2022-06-21 05:31:30|53.89|53.19|53.89|53.19|53.9|53.2|53.86|53.16|16
1655789500000|2022-06-21 05:31:40|53.88|53.18|53.9|53.2|53.9|53.2|53.87|53.17|13
1655789510000|2022-06-21 05:31:50|53.89|53.19|53.88|53.18|53.89|53.19|53.88|53.18|2
1655789520000|2022-06-21 05:32:00|53.87|53.17|53.88|53.18|53.89|53.19|53.86|53.16|7
1655789530000|2022-06-21 05:32:10|53.89|53.19|53.89|53.19|53.89|53.19|53.86|53.16|10
1655789540000|2022-06-21 05:32:20|53.87|53.17|53.89|53.19|53.89|53.19|53.86|53.16|7
1655789550000|2022-06-21 05:32:30|53.88|53.18|53.88|53.18|53.89|53.19|53.88|53.18|3
1655789560000|2022-06-21 05:32:40|53.86|53.16|53.89|53.19|53.89|53.19|53.86|53.16|6
1655789570000|2022-06-21 05:32:50|53.88|53.18|53.9|53.2|53.9|53.2|53.88|53.18|11
1655789580000|2022-06-21 05:33:00|53.91|53.21|53.89|53.19|53.91|53.21|53.88|53.18|9
1655789590000|2022-06-21 05:33:10|53.9|53.2|53.91|53.21|53.91|53.21|53.88|53.18|12
1655789600000|2022-06-21 05:33:20|53.9|53.2|53.92|53.22|53.93|53.23|53.9|53.2|10
1655789610000|2022-06-21 05:33:30|53.93|53.23|53.97|53.27|53.99|53.29|53.92|53.22|17
1655789620000|2022-06-21 05:33:40|53.98|53.28|53.98|53.28|54.01|53.31|53.98|53.28|16
1655789630000|2022-06-21 05:33:50|54|53.3|53.98|53.28|54.01|53.31|53.97|53.27|7
1655789640000|2022-06-21 05:34:00|54|53.3|53.98|53.28|54|53.3|53.96|53.26|9
1655789650000|2022-06-21 05:34:10|53.97|53.27|54.01|53.31|54.02|53.32|53.97|53.27|11
1655789660000|2022-06-21 05:34:20|54.02|53.32|53.97|53.27|54.02|53.32|53.97|53.27|7
1655789670000|2022-06-21 05:34:30|53.96|53.26|53.99|53.29|54|53.3|53.95|53.25|7
1655789680000|2022-06-21 05:34:40|54|53.3|53.96|53.26|54|53.3|53.94|53.24|11
1655789690000|2022-06-21 05:34:50|53.97|53.27|53.98|53.28|53.98|53.28|53.96|53.26|12
1655789700000|2022-06-21 05:35:00|53.97|53.27|53.93|53.23|53.97|53.27|53.93|53.23|9
1655789710000|2022-06-21 05:35:10|53.94|53.24|53.93|53.23|53.94|53.24|53.93|53.23|4
1655789720000|2022-06-21 05:35:20|53.94|53.24|53.96|53.26|53.97|53.27|53.93|53.23|11
1655789730000|2022-06-21 05:35:30|53.95|53.25|53.96|53.26|53.96|53.26|53.94|53.24|3
1655789740000|2022-06-21 05:35:40|53.97|53.27|54.01|53.31|54.01|53.31|53.96|53.26|11
1655789750000|2022-06-21 05:35:50|54.02|53.32|54.05|53.35|54.07|53.37|54.02|53.32|19
1655789760000|2022-06-21 05:36:00|54.06|53.36|54.06|53.36|54.06|53.36|54.05|53.35|9
1655789770000|2022-06-21 05:36:10|54.07|53.37|54.06|53.36|54.07|53.37|54.04|53.34|9
1655789780000|2022-06-21 05:36:20|54.05|53.35|54.05|53.35|54.06|53.36|54.05|53.35|5
1655789790000|2022-06-21 05:36:30|54.06|53.36|54.07|53.37|54.07|53.37|54.04|53.34|9
1655789800000|2022-06-21 05:36:40|54.08|53.38|54.02|53.32|54.08|53.38|54.01|53.31|14
1655789810000|2022-06-21 05:36:50|54.03|53.33|54.04|53.34|54.05|53.35|54.02|53.32|12
1655789820000|2022-06-21 05:37:00|54.03|53.33|54.07|53.37|54.07|53.37|54.02|53.32|12
1655789830000|2022-06-21 05:37:10|54.08|53.38|54.09|53.39|54.11|53.41|54.06|53.36|23
1655789840000|2022-06-21 05:37:20|54.08|53.38|54.05|53.35|54.09|53.39|54.05|53.35|18
1655789850000|2022-06-21 05:37:30|54.04|53.34|54.09|53.39|54.09|53.39|54.04|53.34|11
1655789860000|2022-06-21 05:37:40|54.08|53.38|54.03|53.33|54.09|53.39|54.02|53.32|10
1655789870000|2022-06-21 05:37:50|54.02|53.32|54.02|53.32|54.04|53.34|54.02|53.32|13
1655789880000|2022-06-21 05:38:00|53.98|53.28|53.97|53.27|54|53.3|53.97|53.27|8
1655789890000|2022-06-21 05:38:10|53.98|53.28|54|53.3|54.01|53.31|53.96|53.26|12
1655789900000|2022-06-21 05:38:20|53.99|53.29|53.97|53.27|54|53.3|53.96|53.26|11
1655789910000|2022-06-21 05:38:30|53.94|53.24|53.94|53.24|53.94|53.24|53.94|53.24|1
1655789920000|2022-06-21 05:38:40|53.95|53.25|53.95|53.25|53.95|53.25|53.92|53.22|11
1655789930000|2022-06-21 05:38:50|53.96|53.26|53.97|53.27|53.97|53.27|53.94|53.24|10
1655789940000|2022-06-21 05:39:00|53.96|53.26|53.99|53.29|53.99|53.29|53.94|53.24|18
1655789950000|2022-06-21 05:39:10|53.98|53.28|53.99|53.29|54.02|53.32|53.98|53.28|20
1655789960000|2022-06-21 05:39:20|54|53.3|53.98|53.28|54.02|53.32|53.97|53.27|17
1655789970000|2022-06-21 05:39:30|53.99|53.29|53.96|53.26|54.01|53.31|53.96|53.26|17
1655789980000|2022-06-21 05:39:40|53.97|53.27|53.95|53.25|53.98|53.28|53.95|53.25|7
1655789990000|2022-06-21 05:39:50|53.96|53.26|53.97|53.27|53.97|53.27|53.94|53.24|9
1655790000000|2022-06-21 05:40:00|53.96|53.26|54.01|53.31|54.01|53.31|53.96|53.26|19
1655790010000|2022-06-21 05:40:10|54.02|53.32|54.06|53.36|54.07|53.37|54|53.3|23
1655790020000|2022-06-21 05:40:20|54.04|53.34|54.08|53.38|54.08|53.38|54.04|53.34|13
1655790030000|2022-06-21 05:40:30|54.09|53.39|54.09|53.39|54.1|53.4|54.06|53.36|8
1655790040000|2022-06-21 05:40:40|54.1|53.4|54.11|53.41|54.11|53.41|54.09|53.39|10
1655790050000|2022-06-21 05:40:50|54.12|53.42|54.12|53.42|54.12|53.42|54.11|53.41|5
1655790060000|2022-06-21 05:41:00|54.11|53.41|54.22|53.52|54.23|53.53|54.11|53.41|24
1655790070000|2022-06-21 05:41:10|54.21|53.51|54.28|53.58|54.28|53.58|54.2|53.5|21
1655790080000|2022-06-21 05:41:20|54.27|53.57|54.22|53.52|54.27|53.57|54.21|53.51|22
1655790090000|2022-06-21 05:41:30|54.21|53.51|54.22|53.52|54.24|53.54|54.21|53.51|18
1655790100000|2022-06-21 05:41:40|54.23|53.53|54.18|53.48|54.24|53.54|54.18|53.48|17
1655790110000|2022-06-21 05:41:50|54.2|53.5|54.17|53.47|54.2|53.5|54.17|53.47|12
1655790120000|2022-06-21 05:42:00|54.18|53.48|54.13|53.43|54.18|53.48|54.12|53.42|18
1655790130000|2022-06-21 05:42:10|54.12|53.42|54.08|53.38|54.12|53.42|54.06|53.36|16
1655790140000|2022-06-21 05:42:20|54.11|53.41|54.07|53.37|54.11|53.41|54.06|53.36|12
1655790150000|2022-06-21 05:42:30|54.06|53.36|54.02|53.32|54.07|53.37|54.02|53.32|10
1655790160000|2022-06-21 05:42:40|54.03|53.33|54.04|53.34|54.04|53.34|54.01|53.31|11
1655790170000|2022-06-21 05:42:50|54.03|53.33|54.03|53.33|54.04|53.34|54.01|53.31|9
1655790180000|2022-06-21 05:43:00|54.04|53.34|54.03|53.33|54.06|53.36|54.01|53.31|17
1655790190000|2022-06-21 05:43:10|54.05|53.35|54.03|53.33|54.06|53.36|54.03|53.33|12
1655790200000|2022-06-21 05:43:20|54.02|53.32|54.03|53.33|54.04|53.34|54.02|53.32|8
1655790210000|2022-06-21 05:43:30|54.04|53.34|54.05|53.35|54.06|53.36|54.03|53.33|9
1655790220000|2022-06-21 05:43:40|54.06|53.36|54.03|53.33|54.07|53.37|54.02|53.32|14
1655790230000|2022-06-21 05:43:50|54.02|53.32|54.06|53.36|54.07|53.37|54.02|53.32|13
1655790240000|2022-06-21 05:44:00|54.07|53.37|54.07|53.37|54.07|53.37|54.04|53.34|11
1655790250000|2022-06-21 05:44:10|54.06|53.36|54.06|53.36|54.08|53.38|54.05|53.35|20
1655790260000|2022-06-21 05:44:20|54.07|53.37|54|53.3|54.08|53.38|53.95|53.25|16
1655790270000|2022-06-21 05:44:30|54.02|53.32|54.02|53.32|54.04|53.34|53.99|53.29|11
1655790280000|2022-06-21 05:44:40|54.04|53.34|54.03|53.33|54.04|53.34|54.01|53.31|8
1655790290000|2022-06-21 05:44:50|54.02|53.32|54.05|53.35|54.05|53.35|54.02|53.32|11
1655790300000|2022-06-21 05:45:00|54.04|53.34|54.02|53.32|54.06|53.36|54.02|53.32|15
1655790310000|2022-06-21 05:45:10|54.05|53.35|54.04|53.34|54.06|53.36|54.03|53.33|19
1655790320000|2022-06-21 05:45:20|54.05|53.35|54.11|53.41|54.11|53.41|54.04|53.34|17
1655790330000|2022-06-21 05:45:30|54.1|53.4|54.11|53.41|54.12|53.42|54.1|53.4|12
1655790340000|2022-06-21 05:45:40|54.1|53.4|54.11|53.41|54.12|53.42|54.08|53.38|14
1655790350000|2022-06-21 05:45:50|54.12|53.42|54.08|53.38|54.12|53.42|54.08|53.38|7
1655790360000|2022-06-21 05:46:00|54.09|53.39|54.08|53.38|54.09|53.39|54.06|53.36|4
1655790370000|2022-06-21 05:46:10|54.05|53.35|54.08|53.38|54.08|53.38|54.05|53.35|7
1655790380000|2022-06-21 05:46:20|54.07|53.37|54.06|53.36|54.09|53.39|54.05|53.35|11
1655790390000|2022-06-21 05:46:30|54.07|53.37|54.08|53.38|54.08|53.38|54.05|53.35|11
1655790400000|2022-06-21 05:46:40|54.07|53.37|54.06|53.36|54.08|53.38|54.06|53.36|8
1655790410000|2022-06-21 05:46:50|54.07|53.37|54.05|53.35|54.08|53.38|54.05|53.35|4
1655790420000|2022-06-21 05:47:00|54.04|53.34|54.07|53.37|54.07|53.37|54.04|53.34|4
1655790430000|2022-06-21 05:47:10|54.08|53.38|54.1|53.4|54.11|53.41|54.07|53.37|8
1655790440000|2022-06-21 05:47:20|54.09|53.39|54.1|53.4|54.11|53.41|54.08|53.38|12
1655790450000|2022-06-21 05:47:30|54.11|53.41|54.11|53.41|54.12|53.42|54.09|53.39|12
1655790460000|2022-06-21 05:47:40|54.15|53.45|54.14|53.44|54.16|53.46|54.12|53.42|17
1655790470000|2022-06-21 05:47:50|54.13|53.43|54.15|53.45|54.17|53.47|54.12|53.42|14
1655790480000|2022-06-21 05:48:00|54.16|53.46|54.16|53.46|54.17|53.47|54.14|53.44|9
1655790490000|2022-06-21 05:48:10|54.17|53.47|54.14|53.44|54.18|53.48|54.12|53.42|12
1655790500000|2022-06-21 05:48:20|54.15|53.45|54.13|53.43|54.16|53.46|54.11|53.41|12
1655790520000|2022-06-21 05:48:40|54.12|53.42|54.14|53.44|54.14|53.44|54.12|53.42|5
1655790530000|2022-06-21 05:48:50|54.15|53.45|54.16|53.46|54.17|53.47|54.15|53.45|17
1655790540000|2022-06-21 05:49:00|54.17|53.47|54.17|53.47|54.18|53.48|54.16|53.46|13
1655790550000|2022-06-21 05:49:10|54.18|53.48|54.24|53.54|54.24|53.54|54.17|53.47|17
1655790560000|2022-06-21 05:49:20|54.25|53.55|54.25|53.55|54.26|53.56|54.23|53.53|17
1655790570000|2022-06-21 05:49:30|54.24|53.54|54.43|53.73|54.43|53.73|54.24|53.54|16
1655790580000|2022-06-21 05:49:40|54.41|53.71|54.38|53.68|54.44|53.74|54.37|53.67|12
1655790590000|2022-06-21 05:49:50|54.37|53.67|54.38|53.68|54.39|53.69|54.36|53.66|11
1655790600000|2022-06-21 05:50:00|54.37|53.67|54.4|53.7|54.4|53.7|54.35|53.65|11
1655790610000|2022-06-21 05:50:10|54.41|53.71|54.41|53.71|54.42|53.72|54.4|53.7|4
1655790620000|2022-06-21 05:50:20|54.42|53.72|54.51|53.81|54.51|53.81|54.41|53.71|13
1655790630000|2022-06-21 05:50:30|54.52|53.82|54.54|53.84|54.54|53.84|54.51|53.81|10
1655790640000|2022-06-21 05:50:40|54.55|53.85|54.6|53.9|54.64|53.94|54.54|53.84|16
1655790650000|2022-06-21 05:50:50|54.61|53.91|54.6|53.9|54.62|53.92|54.59|53.89|13
1655790660000|2022-06-21 05:51:00|54.61|53.91|54.61|53.91|54.61|53.91|54.58|53.88|14
1655790670000|2022-06-21 05:51:10|54.6|53.9|54.6|53.9|54.62|53.92|54.59|53.89|16
1655790680000|2022-06-21 05:51:20|54.58|53.88|54.42|53.72|54.58|53.88|54.42|53.72|20
1655790690000|2022-06-21 05:51:30|54.43|53.73|54.47|53.77|54.47|53.77|54.42|53.72|10
1655790700000|2022-06-21 05:51:40|54.48|53.78|54.39|53.69|54.48|53.78|54.39|53.69|14
1655790710000|2022-06-21 05:51:50|54.38|53.68|54.3|53.6|54.38|53.68|54.29|53.59|12
1655790720000|2022-06-21 05:52:00|54.29|53.59|54.31|53.61|54.31|53.61|54.27|53.57|13
1655790730000|2022-06-21 05:52:10|54.3|53.6|54.32|53.62|54.35|53.65|54.3|53.6|10
1655790740000|2022-06-21 05:52:20|54.33|53.63|54.33|53.63|54.35|53.65|54.31|53.61|16
1655790750000|2022-06-21 05:52:30|54.32|53.62|54.3|53.6|54.33|53.63|54.29|53.59|16
1655790760000|2022-06-21 05:52:40|54.29|53.59|54.3|53.6|54.31|53.61|54.29|53.59|14
1655790770000|2022-06-21 05:52:50|54.31|53.61|54.41|53.71|54.42|53.72|54.31|53.61|9
1655790780000|2022-06-21 05:53:00|54.42|53.72|54.42|53.72|54.44|53.74|54.42|53.72|12
1655790790000|2022-06-21 05:53:10|54.43|53.73|54.38|53.68|54.43|53.73|54.38|53.68|9
1655790800000|2022-06-21 05:53:20|54.37|53.67|54.39|53.69|54.4|53.7|54.37|53.67|7
1655790810000|2022-06-21 05:53:30|54.38|53.68|54.37|53.67|54.4|53.7|54.37|53.67|9
1655790820000|2022-06-21 05:53:40|54.35|53.65|54.34|53.64|54.37|53.67|54.32|53.62|13
1655790830000|2022-06-21 05:53:50|54.33|53.63|54.25|53.55|54.34|53.64|54.25|53.55|10
1655790840000|2022-06-21 05:54:00|54.24|53.54|54.25|53.55|54.26|53.56|54.24|53.54|12
1655790850000|2022-06-21 05:54:10|54.24|53.54|54.25|53.55|54.25|53.55|54.24|53.54|12
1655790860000|2022-06-21 05:54:20|54.24|53.54|54.22|53.52|54.25|53.55|54.22|53.52|7
1655790870000|2022-06-21 05:54:30|54.23|53.53|54.23|53.53|54.24|53.54|54.22|53.52|15
1655790880000|2022-06-21 05:54:40|54.22|53.52|54.22|53.52|54.22|53.52|54.19|53.49|5
1655790890000|2022-06-21 05:54:50|54.21|53.51|54.2|53.5|54.22|53.52|54.18|53.48|10
1655790900000|2022-06-21 05:55:00|54.18|53.48|54.17|53.47|54.21|53.51|54.16|53.46|17
1655790910000|2022-06-21 05:55:10|54.16|53.46|54.17|53.47|54.18|53.48|54.16|53.46|6
1655790920000|2022-06-21 05:55:20|54.16|53.46|54.19|53.49|54.19|53.49|54.16|53.46|10
1655790930000|2022-06-21 05:55:30|54.18|53.48|54.14|53.44|54.19|53.49|54.14|53.44|6
1655790940000|2022-06-21 05:55:40|54.15|53.45|54.18|53.48|54.19|53.49|54.13|53.43|8
1655790950000|2022-06-21 05:55:50|54.17|53.47|54.18|53.48|54.19|53.49|54.16|53.46|8
1655790960000|2022-06-21 05:56:00|54.17|53.47|54.16|53.46|54.18|53.48|54.16|53.46|5
1655790970000|2022-06-21 05:56:10|54.15|53.45|54.13|53.43|54.17|53.47|54.1|53.4|12
1655790980000|2022-06-21 05:56:20|54.14|53.44|54.11|53.41|54.14|53.44|54.11|53.41|10
1655790990000|2022-06-21 05:56:30|54.12|53.42|54.12|53.42|54.13|53.43|54.1|53.4|16
1655791000000|2022-06-21 05:56:40|54.1|53.4|54.1|53.4|54.12|53.42|54.09|53.39|6
1655791010000|2022-06-21 05:56:50|54.11|53.41|54.11|53.41|54.13|53.43|54.09|53.39|10
1655791020000|2022-06-21 05:57:00|54.1|53.4|54.07|53.37|54.11|53.41|54.07|53.37|14
1655791030000|2022-06-21 05:57:10|54.08|53.38|54.12|53.42|54.13|53.43|54.08|53.38|15
1655791040000|2022-06-21 05:57:20|54.13|53.43|54.14|53.44|54.14|53.44|54.12|53.42|7
1655791050000|2022-06-21 05:57:30|54.15|53.45|54.23|53.53|54.23|53.53|54.1|53.4|14
1655791060000|2022-06-21 05:57:40|54.24|53.54|54.28|53.58|54.29|53.59|54.24|53.54|17
1655791070000|2022-06-21 05:57:50|54.27|53.57|54.22|53.52|54.28|53.58|54.22|53.52|14
1655791080000|2022-06-21 05:58:00|54.21|53.51|54.22|53.52|54.24|53.54|54.21|53.51|13
1655791090000|2022-06-21 05:58:10|54.21|53.51|54.22|53.52|54.23|53.53|54.2|53.5|10
1655791100000|2022-06-21 05:58:20|54.21|53.51|54.2|53.5|54.21|53.51|54.19|53.49|6
1655791110000|2022-06-21 05:58:30|54.19|53.49|54.23|53.53|54.23|53.53|54.19|53.49|13
1655791120000|2022-06-21 05:58:40|54.22|53.52|54.22|53.52|54.22|53.52|54.2|53.5|4
1655791130000|2022-06-21 05:58:50|54.21|53.51|54.21|53.51|54.23|53.53|54.21|53.51|9
1655791140000|2022-06-21 05:59:00|54.22|53.52|54.22|53.52|54.23|53.53|54.21|53.51|7
1655791150000|2022-06-21 05:59:10|54.23|53.53|54.26|53.56|54.27|53.57|54.22|53.52|9
1655791160000|2022-06-21 05:59:20|54.25|53.55|54.25|53.55|54.26|53.56|54.25|53.55|5
1655791170000|2022-06-21 05:59:30|54.26|53.56|54.27|53.57|54.27|53.57|54.25|53.55|4
1655791180000|2022-06-21 05:59:40|54.26|53.56|54.27|53.57|54.27|53.57|54.26|53.56|4
1655791190000|2022-06-21 05:59:50|54.26|53.56|54.25|53.55|54.26|53.56|54.25|53.55|2
1655791200000|2022-06-21 06:00:00|54.26|53.56|54.36|53.66|54.36|53.66|54.26|53.56|11
1655791210000|2022-06-21 06:00:10|54.35|53.65|54.36|53.66|54.38|53.68|54.35|53.65|7
1655791220000|2022-06-21 06:00:20|54.37|53.67|54.4|53.7|54.4|53.7|54.36|53.66|8
1655791230000|2022-06-21 06:00:30|54.39|53.69|54.4|53.7|54.4|53.7|54.39|53.69|4
1655791240000|2022-06-21 06:00:40|54.41|53.71|54.42|53.72|54.44|53.74|54.41|53.71|8
1655791250000|2022-06-21 06:00:50|54.43|53.73|54.43|53.73|54.43|53.73|54.41|53.71|8
1655791260000|2022-06-21 06:01:00|54.42|53.72|54.43|53.73|54.44|53.74|54.41|53.71|12
1655791270000|2022-06-21 06:01:10|54.42|53.72|54.41|53.71|54.44|53.74|54.41|53.71|13
1655791280000|2022-06-21 06:01:20|54.42|53.72|54.5|53.8|54.5|53.8|54.41|53.71|11
1655791290000|2022-06-21 06:01:30|54.51|53.81|54.54|53.84|54.56|53.86|54.5|53.8|15
1655791300000|2022-06-21 06:01:40|54.53|53.83|54.55|53.85|54.57|53.87|54.53|53.83|15
1655791310000|2022-06-21 06:01:50|54.56|53.86|54.56|53.86|54.57|53.87|54.55|53.85|4
1655791320000|2022-06-21 06:02:00|54.57|53.87|54.58|53.88|54.58|53.88|54.54|53.84|13
1655791330000|2022-06-21 06:02:10|54.56|53.86|54.56|53.86|54.57|53.87|54.55|53.85|11
1655791340000|2022-06-21 06:02:20|54.57|53.87|54.55|53.85|54.58|53.88|54.54|53.84|15
1655791350000|2022-06-21 06:02:30|54.54|53.84|54.51|53.81|54.54|53.84|54.51|53.81|7
1655791360000|2022-06-21 06:02:40|54.5|53.8|54.51|53.81|54.53|53.83|54.5|53.8|8
1655791370000|2022-06-21 06:02:50|54.5|53.8|54.52|53.82|54.53|53.83|54.5|53.8|9
1655791380000|2022-06-21 06:03:00|54.51|53.81|54.52|53.82|54.52|53.82|54.51|53.81|6
1655791390000|2022-06-21 06:03:10|54.53|53.83|54.51|53.81|54.53|53.83|54.51|53.81|10
1655791400000|2022-06-21 06:03:20|54.5|53.8|54.51|53.81|54.52|53.82|54.5|53.8|11
1655791410000|2022-06-21 06:03:30|54.52|53.82|54.48|53.78|54.52|53.82|54.48|53.78|10
1655791420000|2022-06-21 06:03:40|54.49|53.79|54.36|53.66|54.49|53.79|54.35|53.65|12
1655791430000|2022-06-21 06:03:50|54.35|53.65|54.32|53.62|54.35|53.65|54.32|53.62|14
1655791440000|2022-06-21 06:04:00|54.33|53.63|54.34|53.64|54.35|53.65|54.32|53.62|14
1655791450000|2022-06-21 06:04:10|54.33|53.63|54.39|53.69|54.39|53.69|54.32|53.62|20
1655791460000|2022-06-21 06:04:20|54.4|53.7|54.4|53.7|54.43|53.73|54.4|53.7|11
1655791470000|2022-06-21 06:04:30|54.39|53.69|54.41|53.71|54.42|53.72|54.39|53.69|11
1655791480000|2022-06-21 06:04:40|54.42|53.72|54.42|53.72|54.42|53.72|54.41|53.71|7
1655791490000|2022-06-21 06:04:50|54.43|53.73|54.43|53.73|54.45|53.75|54.43|53.73|15
1655791500000|2022-06-21 06:05:00|54.44|53.74|54.47|53.77|54.47|53.77|54.43|53.73|15
1655791510000|2022-06-21 06:05:10|54.48|53.78|54.58|53.88|54.58|53.88|54.48|53.78|13
1655791520000|2022-06-21 06:05:20|54.59|53.89|54.71|54.01|54.74|54.04|54.59|53.89|21
1655791530000|2022-06-21 06:05:30|54.7|54|54.73|54.03|54.77|54.07|54.69|53.99|21
1655791540000|2022-06-21 06:05:40|54.74|54.04|54.7|54|54.75|54.05|54.69|53.99|21
1655791550000|2022-06-21 06:05:50|54.69|53.99|54.59|53.89|54.69|53.99|54.57|53.87|20
1655791560000|2022-06-21 06:06:00|54.54|53.84|54.5|53.8|54.58|53.88|54.49|53.79|17
1655791570000|2022-06-21 06:06:10|54.49|53.79|54.42|53.72|54.49|53.79|54.4|53.7|17
1655791580000|2022-06-21 06:06:20|54.4|53.7|54.4|53.7|54.41|53.71|54.37|53.67|15
1655791590000|2022-06-21 06:06:30|54.41|53.71|54.47|53.77|54.47|53.77|54.41|53.71|12
1655791600000|2022-06-21 06:06:40|54.48|53.78|54.56|53.86|54.57|53.87|54.48|53.78|17
1655791610000|2022-06-21 06:06:50|54.53|53.83|54.51|53.81|54.53|53.83|54.49|53.79|12
1655791620000|2022-06-21 06:07:00|54.52|53.82|54.69|53.99|54.71|54.01|54.52|53.82|22
1655791630000|2022-06-21 06:07:10|54.7|54|54.75|54.05|54.76|54.06|54.66|53.96|19
1655791640000|2022-06-21 06:07:20|54.74|54.04|54.71|54.01|54.76|54.06|54.69|53.99|22
1655791650000|2022-06-21 06:07:30|54.72|54.02|54.86|54.16|54.86|54.16|54.71|54.01|24
1655791660000|2022-06-21 06:07:40|54.87|54.17|54.82|54.12|54.88|54.18|54.82|54.12|25
1655791670000|2022-06-21 06:07:50|54.81|54.11|54.8|54.1|54.81|54.11|54.74|54.04|19
1655791680000|2022-06-21 06:08:00|54.81|54.11|54.74|54.04|54.81|54.11|54.73|54.03|20
1655791690000|2022-06-21 06:08:10|54.72|54.02|54.64|53.94|54.72|54.02|54.64|53.94|22
1655791700000|2022-06-21 06:08:20|54.63|53.93|54.61|53.91|54.65|53.95|54.57|53.87|14
1655791710000|2022-06-21 06:08:30|54.63|53.93|54.72|54.02|54.76|54.06|54.62|53.92|17
1655791720000|2022-06-21 06:08:40|54.7|54|54.74|54.04|54.74|54.04|54.7|54|18
1655791730000|2022-06-21 06:08:50|54.75|54.05|54.66|53.96|54.76|54.06|54.65|53.95|20
1655791740000|2022-06-21 06:09:00|54.65|53.95|54.65|53.95|54.66|53.96|54.59|53.89|17
1655791750000|2022-06-21 06:09:10|54.64|53.94|54.73|54.03|54.73|54.03|54.64|53.94|17
1655791760000|2022-06-21 06:09:20|54.72|54.02|54.65|53.95|54.72|54.02|54.63|53.93|23
1655791770000|2022-06-21 06:09:30|54.66|53.96|54.64|53.94|54.68|53.98|54.63|53.93|18
1655791780000|2022-06-21 06:09:40|54.66|53.96|54.71|54.01|54.71|54.01|54.65|53.95|11
1655791790000|2022-06-21 06:09:50|54.7|54|54.72|54.02|54.74|54.04|54.7|54|13
1655791800000|2022-06-21 06:10:00|54.71|54.01|54.71|54.01|54.72|54.02|54.69|53.99|13
1655791810000|2022-06-21 06:10:10|54.7|54|54.75|54.05|54.75|54.05|54.7|54|18
1655791820000|2022-06-21 06:10:20|54.74|54.04|54.72|54.02|54.74|54.04|54.71|54.01|17
1655791830000|2022-06-21 06:10:30|54.73|54.03|54.74|54.04|54.78|54.08|54.72|54.02|18
1655791840000|2022-06-21 06:10:40|54.73|54.03|54.75|54.05|54.75|54.05|54.73|54.03|9
1655791850000|2022-06-21 06:10:50|54.74|54.04|54.76|54.06|54.78|54.08|54.73|54.03|19
1655791860000|2022-06-21 06:11:00|54.77|54.07|54.75|54.05|54.78|54.08|54.72|54.02|21
1655791870000|2022-06-21 06:11:10|54.74|54.04|54.72|54.02|54.75|54.05|54.71|54.01|20
1655791880000|2022-06-21 06:11:20|54.71|54.01|54.68|53.98|54.73|54.03|54.67|53.97|16
1655791890000|2022-06-21 06:11:30|54.69|53.99|54.69|53.99|54.7|54|54.68|53.98|8
1655791900000|2022-06-21 06:11:40|54.7|54|54.61|53.91|54.7|54|54.61|53.91|17
1655791910000|2022-06-21 06:11:50|54.59|53.89|54.58|53.88|54.59|53.89|54.56|53.86|10
1655791920000|2022-06-21 06:12:00|54.6|53.9|54.61|53.91|54.63|53.93|54.58|53.88|15
1655791930000|2022-06-21 06:12:10|54.6|53.9|54.6|53.9|54.61|53.91|54.52|53.82|8
1655791940000|2022-06-21 06:12:20|54.58|53.88|54.57|53.87|54.59|53.89|54.55|53.85|10
1655791950000|2022-06-21 06:12:30|54.58|53.88|54.55|53.85|54.58|53.88|54.55|53.85|8
1655791960000|2022-06-21 06:12:40|54.54|53.84|54.55|53.85|54.55|53.85|54.54|53.84|4
1655791970000|2022-06-21 06:12:50|54.56|53.86|54.61|53.91|54.61|53.91|54.55|53.85|14
1655791980000|2022-06-21 06:13:00|54.6|53.9|54.54|53.84|54.61|53.91|54.54|53.84|12
1655791990000|2022-06-21 06:13:10|54.57|53.87|54.58|53.88|54.59|53.89|54.55|53.85|8
1655792000000|2022-06-21 06:13:20|54.59|53.89|54.64|53.94|54.64|53.94|54.59|53.89|9
1655792010000|2022-06-21 06:13:30|54.65|53.95|54.65|53.95|54.66|53.96|54.63|53.93|15
1655792020000|2022-06-21 06:13:40|54.67|53.97|54.66|53.96|54.67|53.97|54.64|53.94|14
1655792030000|2022-06-21 06:13:50|54.65|53.95|54.66|53.96|54.67|53.97|54.64|53.94|15
1655792040000|2022-06-21 06:14:00|54.65|53.95|54.66|53.96|54.67|53.97|54.64|53.94|14
1655792050000|2022-06-21 06:14:10|54.67|53.97|54.69|53.99|54.69|53.99|54.67|53.97|5
1655792060000|2022-06-21 06:14:20|54.68|53.98|54.72|54.02|54.73|54.03|54.68|53.98|12
1655792070000|2022-06-21 06:14:30|54.73|54.03|54.73|54.03|54.74|54.04|54.71|54.01|13
1655792080000|2022-06-21 06:14:40|54.74|54.04|54.72|54.02|54.74|54.04|54.69|53.99|10
1655792090000|2022-06-21 06:14:50|54.71|54.01|54.72|54.02|54.74|54.04|54.7|54|12
1655792100000|2022-06-21 06:15:00|54.74|54.04|54.65|53.95|54.74|54.04|54.64|53.94|17
1655792110000|2022-06-21 06:15:10|54.64|53.94|54.65|53.95|54.66|53.96|54.6|53.9|13
1655792120000|2022-06-21 06:15:20|54.64|53.94|54.68|53.98|54.69|53.99|54.63|53.93|14
1655792130000|2022-06-21 06:15:30|54.69|53.99|54.68|53.98|54.7|54|54.68|53.98|4
1655792140000|2022-06-21 06:15:40|54.69|53.99|54.69|53.99|54.7|54|54.67|53.97|16
1655792150000|2022-06-21 06:15:50|54.67|53.97|54.66|53.96|54.68|53.98|54.65|53.95|13
1655792160000|2022-06-21 06:16:00|54.65|53.95|54.59|53.89|54.68|53.98|54.59|53.89|23
1655792170000|2022-06-21 06:16:10|54.6|53.9|54.57|53.87|54.6|53.9|54.53|53.83|18
1655792180000|2022-06-21 06:16:20|54.56|53.86|54.56|53.86|54.57|53.87|54.54|53.84|13
1655792190000|2022-06-21 06:16:30|54.57|53.87|54.57|53.87|54.58|53.88|54.56|53.86|10
1655792200000|2022-06-21 06:16:40|54.58|53.88|54.56|53.86|54.58|53.88|54.56|53.86|21
1655792210000|2022-06-21 06:16:50|54.55|53.85|54.54|53.84|54.59|53.89|54.54|53.84|15
1655792220000|2022-06-21 06:17:00|54.55|53.85|54.53|53.83|54.56|53.86|54.52|53.82|11
1655792230000|2022-06-21 06:17:10|54.52|53.82|54.52|53.82|54.56|53.86|54.51|53.81|9
1655792240000|2022-06-21 06:17:20|54.53|53.83|54.52|53.82|54.53|53.83|54.48|53.78|8
1655792250000|2022-06-21 06:17:30|54.51|53.81|54.46|53.76|54.51|53.81|54.46|53.76|12
1655792260000|2022-06-21 06:17:40|54.47|53.77|54.48|53.78|54.48|53.78|54.46|53.76|8
1655792270000|2022-06-21 06:17:50|54.44|53.74|54.38|53.68|54.44|53.74|54.33|53.63|12
1655792280000|2022-06-21 06:18:00|54.37|53.67|54.37|53.67|54.38|53.68|54.34|53.64|15
1655792290000|2022-06-21 06:18:10|54.38|53.68|54.36|53.66|54.38|53.68|54.36|53.66|15
1655792300000|2022-06-21 06:18:20|54.35|53.65|54.36|53.66|54.37|53.67|54.35|53.65|10
1655792310000|2022-06-21 06:18:30|54.38|53.68|54.35|53.65|54.4|53.7|54.33|53.63|15
1655792320000|2022-06-21 06:18:40|54.34|53.64|54.35|53.65|54.37|53.67|54.34|53.64|6
1655792330000|2022-06-21 06:18:50|54.36|53.66|54.36|53.66|54.36|53.66|54.35|53.65|5
1655792340000|2022-06-21 06:19:00|54.35|53.65|54.35|53.65|54.35|53.65|54.34|53.64|3
1655792350000|2022-06-21 06:19:10|54.34|53.64|54.37|53.67|54.38|53.68|54.34|53.64|12
1655792360000|2022-06-21 06:19:20|54.38|53.68|54.38|53.68|54.39|53.69|54.36|53.66|11
1655792370000|2022-06-21 06:19:30|54.39|53.69|54.35|53.65|54.39|53.69|54.34|53.64|21
1655792380000|2022-06-21 06:19:40|54.37|53.67|54.36|53.66|54.37|53.67|54.35|53.65|7
1655792390000|2022-06-21 06:19:50|54.33|53.63|54.34|53.64|54.35|53.65|54.33|53.63|6
1655792400000|2022-06-21 06:20:00|54.29|53.59|54.27|53.57|54.32|53.62|54.26|53.56|20
1655792410000|2022-06-21 06:20:10|54.28|53.58|54.3|53.6|54.31|53.61|54.28|53.58|10
1655792420000|2022-06-21 06:20:20|54.29|53.59|54.31|53.61|54.32|53.62|54.29|53.59|13
1655792430000|2022-06-21 06:20:30|54.32|53.62|54.38|53.68|54.4|53.7|54.32|53.62|14
1655792440000|2022-06-21 06:20:40|54.39|53.69|54.3|53.6|54.39|53.69|54.3|53.6|10
1655792450000|2022-06-21 06:20:50|54.33|53.63|54.3|53.6|54.33|53.63|54.29|53.59|10
1655792460000|2022-06-21 06:21:00|54.29|53.59|54.24|53.54|54.31|53.61|54.23|53.53|13
1655792470000|2022-06-21 06:21:10|54.23|53.53|54.21|53.51|54.25|53.55|54.2|53.5|11
1655792480000|2022-06-21 06:21:20|54.2|53.5|54.22|53.52|54.24|53.54|54.19|53.49|15
1655792490000|2022-06-21 06:21:30|54.23|53.53|54.23|53.53|54.26|53.56|54.22|53.52|9
1655792500000|2022-06-21 06:21:40|54.22|53.52|54.23|53.53|54.24|53.54|54.17|53.47|20
1655792510000|2022-06-21 06:21:50|54.22|53.52|54.22|53.52|54.22|53.52|54.21|53.51|9
1655792520000|2022-06-21 06:22:00|54.23|53.53|54.22|53.52|54.23|53.53|54.2|53.5|10
1655792530000|2022-06-21 06:22:10|54.21|53.51|54.23|53.53|54.24|53.54|54.21|53.51|13
1655792540000|2022-06-21 06:22:20|54.22|53.52|54.22|53.52|54.26|53.56|54.22|53.52|6
1655792550000|2022-06-21 06:22:30|54.23|53.53|54.26|53.56|54.26|53.56|54.23|53.53|8
1655792560000|2022-06-21 06:22:40|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|2
1655792570000|2022-06-21 06:22:50|54.27|53.57|54.3|53.6|54.3|53.6|54.27|53.57|10
1655792580000|2022-06-21 06:23:00|54.31|53.61|54.27|53.57|54.33|53.63|54.27|53.57|13
1655792590000|2022-06-21 06:23:10|54.26|53.56|54.26|53.56|54.29|53.59|54.26|53.56|6
1655792600000|2022-06-21 06:23:20|54.27|53.57|54.27|53.57|54.27|53.57|54.26|53.56|5
1655792610000|2022-06-21 06:23:30|54.26|53.56|54.29|53.59|54.29|53.59|54.26|53.56|12
1655792620000|2022-06-21 06:23:40|54.3|53.6|54.36|53.66|54.36|53.66|54.3|53.6|15
1655792630000|2022-06-21 06:23:50|54.35|53.65|54.34|53.64|54.35|53.65|54.31|53.61|7
1655792640000|2022-06-21 06:24:00|54.31|53.61|54.35|53.65|54.38|53.68|54.3|53.6|13
1655792650000|2022-06-21 06:24:10|54.36|53.66|54.32|53.62|54.36|53.66|54.32|53.62|11
1655792660000|2022-06-21 06:24:20|54.34|53.64|54.34|53.64|54.35|53.65|54.33|53.63|10
1655792670000|2022-06-21 06:24:30|54.33|53.63|54.41|53.71|54.41|53.71|54.33|53.63|10
1655792680000|2022-06-21 06:24:40|54.42|53.72|54.42|53.72|54.42|53.72|54.4|53.7|12
1655792690000|2022-06-21 06:24:50|54.4|53.7|54.45|53.75|54.45|53.75|54.4|53.7|18
1655792700000|2022-06-21 06:25:00|54.44|53.74|54.4|53.7|54.47|53.77|54.4|53.7|25
1655792710000|2022-06-21 06:25:10|54.41|53.71|54.4|53.7|54.43|53.73|54.39|53.69|11
1655792720000|2022-06-21 06:25:20|54.41|53.71|54.34|53.64|54.42|53.72|54.34|53.64|13
1655792730000|2022-06-21 06:25:30|54.37|53.67|54.38|53.68|54.39|53.69|54.34|53.64|12
1655792740000|2022-06-21 06:25:40|54.37|53.67|54.36|53.66|54.38|53.68|54.33|53.63|13
1655792750000|2022-06-21 06:25:50|54.35|53.65|54.38|53.68|54.38|53.68|54.35|53.65|6
1655792760000|2022-06-21 06:26:00|54.37|53.67|54.38|53.68|54.4|53.7|54.33|53.63|16
1655792770000|2022-06-21 06:26:10|54.4|53.7|54.38|53.68|54.41|53.71|54.37|53.67|13
1655792780000|2022-06-21 06:26:20|54.39|53.69|54.38|53.68|54.39|53.69|54.37|53.67|6
1655792790000|2022-06-21 06:26:30|54.37|53.67|54.37|53.67|54.4|53.7|54.37|53.67|7
1655792800000|2022-06-21 06:26:40|54.38|53.68|54.37|53.67|54.39|53.69|54.36|53.66|10
1655792810000|2022-06-21 06:26:50|54.36|53.66|54.34|53.64|54.37|53.67|54.34|53.64|5
1655792820000|2022-06-21 06:27:00|54.32|53.62|54.32|53.62|54.33|53.63|54.25|53.55|14
1655792830000|2022-06-21 06:27:10|54.31|53.61|54.31|53.61|54.33|53.63|54.29|53.59|11
1655792840000|2022-06-21 06:27:20|54.3|53.6|54.31|53.61|54.31|53.61|54.3|53.6|4
1655792850000|2022-06-21 06:27:30|54.3|53.6|54.32|53.62|54.34|53.64|54.3|53.6|9
1655792860000|2022-06-21 06:27:40|54.33|53.63|54.35|53.65|54.35|53.65|54.32|53.62|8
1655792870000|2022-06-21 06:27:50|54.34|53.64|54.36|53.66|54.36|53.66|54.33|53.63|6
1655792880000|2022-06-21 06:28:00|54.37|53.67|54.29|53.59|54.38|53.68|54.27|53.57|24
1655792890000|2022-06-21 06:28:10|54.28|53.58|54.29|53.59|54.31|53.61|54.24|53.54|20
1655792900000|2022-06-21 06:28:20|54.28|53.58|54.26|53.56|54.3|53.6|54.22|53.52|17
1655792910000|2022-06-21 06:28:30|54.25|53.55|54.27|53.57|54.27|53.57|54.25|53.55|11
1655792920000|2022-06-21 06:28:40|54.28|53.58|54.24|53.54|54.29|53.59|54.24|53.54|13
1655792930000|2022-06-21 06:28:50|54.25|53.55|54.26|53.56|54.28|53.58|54.23|53.53|8
1655792940000|2022-06-21 06:29:00|54.23|53.53|54.27|53.57|54.28|53.58|54.23|53.53|16
1655792950000|2022-06-21 06:29:10|54.28|53.58|54.26|53.56|54.28|53.58|54.25|53.55|11
1655792960000|2022-06-21 06:29:20|54.27|53.57|54.27|53.57|54.27|53.57|54.26|53.56|9
1655792970000|2022-06-21 06:29:30|54.26|53.56|54.21|53.51|54.26|53.56|54.21|53.51|8
1655792980000|2022-06-21 06:29:40|54.25|53.55|54.25|53.55|54.25|53.55|54.25|53.55|1
1655792990000|2022-06-21 06:29:50|54.26|53.56|54.23|53.53|54.26|53.56|54.21|53.51|4
1655793010000|2022-06-21 06:30:10|54.22|53.52|54.22|53.52|54.22|53.52|54.22|53.52|1
1655793070000|2022-06-21 06:31:10|54.21|53.51|54.2|53.5|54.21|53.51|54.2|53.5|2
1655793080000|2022-06-21 06:31:20|54.21|53.51|54.22|53.52|54.22|53.52|54.21|53.51|2
1655793090000|2022-06-21 06:31:30|54.21|53.51|54.21|53.51|54.21|53.51|54.21|53.51|1
1655793120000|2022-06-21 06:32:00|54.2|53.5|54.2|53.5|54.2|53.5|54.2|53.5|1
1655793140000|2022-06-21 06:32:20|54.23|53.53|54.24|53.54|54.24|53.54|54.23|53.53|2
1655793150000|2022-06-21 06:32:30|54.21|53.51|54.21|53.51|54.21|53.51|54.21|53.51|1
1655793200000|2022-06-21 06:33:20|54.2|53.5|54.18|53.48|54.2|53.5|54.18|53.48|3
1655793210000|2022-06-21 06:33:30|54.17|53.47|54.15|53.45|54.17|53.47|54.15|53.45|2
1655793220000|2022-06-21 06:33:40|54.16|53.46|54.15|53.45|54.16|53.46|54.15|53.45|2
1655793230000|2022-06-21 06:33:50|54.16|53.46|54.14|53.44|54.16|53.46|54.14|53.44|3
1655793250000|2022-06-21 06:34:10|54.13|53.43|54.13|53.43|54.13|53.43|54.13|53.43|1
1655793260000|2022-06-21 06:34:20|54.12|53.42|54.12|53.42|54.13|53.43|54.12|53.42|3
1655793280000|2022-06-21 06:34:40|54.13|53.43|54.12|53.42|54.13|53.43|54.12|53.42|2
1655793310000|2022-06-21 06:35:10|54.17|53.47|54.16|53.46|54.17|53.47|54.16|53.46|2
1655793320000|2022-06-21 06:35:20|54.15|53.45|54.16|53.46|54.16|53.46|54.15|53.45|2
1655793330000|2022-06-21 06:35:30|54.15|53.45|54.16|53.46|54.16|53.46|54.15|53.45|4
1655793370000|2022-06-21 06:36:10|54.17|53.47|54.17|53.47|54.17|53.47|54.17|53.47|1
1655793380000|2022-06-21 06:36:20|54.18|53.48|54.16|53.46|54.2|53.5|54.16|53.46|5
1655793410000|2022-06-21 06:36:50|54.17|53.47|54.18|53.48|54.18|53.48|54.17|53.47|2
1655793420000|2022-06-21 06:37:00|54.17|53.47|54.16|53.46|54.17|53.47|54.16|53.46|2
1655793430000|2022-06-21 06:37:10|54.17|53.47|54.17|53.47|54.17|53.47|54.17|53.47|1
1655793540000|2022-06-21 06:39:00|54.18|53.48|54.18|53.48|54.18|53.48|54.18|53.48|1
1655793560000|2022-06-21 06:39:20|54.17|53.47|54.17|53.47|54.17|53.47|54.17|53.47|1
1655793570000|2022-06-21 06:39:30|54.18|53.48|54.18|53.48|54.18|53.48|54.18|53.48|1
1655793580000|2022-06-21 06:39:40|54.17|53.47|54.16|53.46|54.19|53.49|54.16|53.46|3
1655793590000|2022-06-21 06:39:50|54.2|53.5|54.28|53.58|54.33|53.63|54.2|53.5|4
1655793610000|2022-06-21 06:40:10|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1655793620000|2022-06-21 06:40:20|54.3|53.6|54.3|53.6|54.3|53.6|54.3|53.6|1
1655793630000|2022-06-21 06:40:30|54.28|53.58|54.27|53.57|54.28|53.58|54.27|53.57|2
1655793640000|2022-06-21 06:40:40|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1655793650000|2022-06-21 06:40:50|54.27|53.57|54.27|53.57|54.27|53.57|54.27|53.57|1
1655793660000|2022-06-21 06:41:00|54.29|53.59|54.27|53.57|54.29|53.59|54.27|53.57|3
1655793670000|2022-06-21 06:41:10|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1655793680000|2022-06-21 06:41:20|54.27|53.57|54.27|53.57|54.27|53.57|54.27|53.57|1
1655793710000|2022-06-21 06:41:50|54.28|53.58|54.28|53.58|54.28|53.58|54.28|53.58|1
1655793790000|2022-06-21 06:43:10|54.29|53.59|54.29|53.59|54.29|53.59|54.29|53.59|1
1655793800000|2022-06-21 06:43:20|54.3|53.6|54.31|53.61|54.32|53.62|54.3|53.6|4
1655793810000|2022-06-21 06:43:30|54.32|53.62|54.31|53.61|54.32|53.62|54.3|53.6|5
1655793820000|2022-06-21 06:43:40|54.3|53.6|54.3|53.6|54.3|53.6|54.3|53.6|1
1655793850000|2022-06-21 06:44:10|54.31|53.61|54.31|53.61|54.31|53.61|54.3|53.6|3
1655793860000|2022-06-21 06:44:20|54.32|53.62|54.34|53.64|54.34|53.64|54.32|53.62|3
1655793870000|2022-06-21 06:44:30|54.33|53.63|54.33|53.63|54.33|53.63|54.33|53.63|1
1655793880000|2022-06-21 06:44:40|54.32|53.62|54.3|53.6|54.33|53.63|54.3|53.6|4
1655793890000|2022-06-21 06:44:50|54.31|53.61|54.31|53.61|54.31|53.61|54.31|53.61|1
1655793900000|2022-06-21 06:45:00|54.3|53.6|54.3|53.6|54.3|53.6|54.3|53.6|1
1655793910000|2022-06-21 06:45:10|54.29|53.59|54.29|53.59|54.3|53.6|54.29|53.59|3
1655793920000|2022-06-21 06:45:20|54.3|53.6|54.3|53.6|54.3|53.6|54.3|53.6|1
1655793970000|2022-06-21 06:46:10|54.29|53.59|54.29|53.59|54.29|53.59|54.29|53.59|1
1655794050000|2022-06-21 06:47:30|54.28|53.58|54.28|53.58|54.28|53.58|54.28|53.58|1
1655794070000|2022-06-21 06:47:50|54.27|53.57|54.27|53.57|54.27|53.57|54.27|53.57|1
1655794080000|2022-06-21 06:48:00|54.26|53.56|54.25|53.55|54.26|53.56|54.23|53.53|6
1655794090000|2022-06-21 06:48:10|54.24|53.54|54.24|53.54|54.24|53.54|54.24|53.54|1
1655794120000|2022-06-21 06:48:40|54.25|53.55|54.25|53.55|54.25|53.55|54.25|53.55|1
1655794130000|2022-06-21 06:48:50|54.24|53.54|54.24|53.54|54.24|53.54|54.24|53.54|1
1655794140000|2022-06-21 06:49:00|54.25|53.55|54.26|53.56|54.27|53.57|54.25|53.55|4
1655794150000|2022-06-21 06:49:10|54.25|53.55|54.25|53.55|54.26|53.56|54.25|53.55|3
1655794160000|2022-06-21 06:49:20|54.26|53.56|54.26|53.56|54.26|53.56|54.25|53.55|3
1655794170000|2022-06-21 06:49:30|54.27|53.57|54.27|53.57|54.27|53.57|54.27|53.57|1
1655794180000|2022-06-21 06:49:40|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1655794210000|2022-06-21 06:50:10|54.25|53.55|54.25|53.55|54.25|53.55|54.25|53.55|1
1655794220000|2022-06-21 06:50:20|54.24|53.54|54.24|53.54|54.24|53.54|54.24|53.54|1
1655794240000|2022-06-21 06:50:40|54.26|53.56|54.26|53.56|54.27|53.57|54.26|53.56|3
1655794250000|2022-06-21 06:50:50|54.25|53.55|54.22|53.52|54.25|53.55|54.22|53.52|3
1655794270000|2022-06-21 06:51:10|54.18|53.48|54.18|53.48|54.18|53.48|54.18|53.48|1
1655794280000|2022-06-21 06:51:20|54.19|53.49|54.19|53.49|54.2|53.5|54.18|53.48|4
1655794290000|2022-06-21 06:51:30|54.18|53.48|54.2|53.5|54.2|53.5|54.18|53.48|3
1655794390000|2022-06-21 06:53:10|54.21|53.51|54.21|53.51|54.21|53.51|54.21|53.51|1
1655794410000|2022-06-21 06:53:30|54.23|53.53|54.22|53.52|54.23|53.53|54.22|53.52|2
1655794420000|2022-06-21 06:53:40|54.23|53.53|54.22|53.52|54.23|53.53|54.22|53.52|2
1655794430000|2022-06-21 06:53:50|54.23|53.53|54.23|53.53|54.23|53.53|54.23|53.53|1
1655794440000|2022-06-21 06:54:00|54.24|53.54|54.24|53.54|54.24|53.54|54.24|53.54|1
1655794450000|2022-06-21 06:54:10|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|2
1655794460000|2022-06-21 06:54:20|54.25|53.55|54.24|53.54|54.25|53.55|54.24|53.54|2
1655794470000|2022-06-21 06:54:30|54.25|53.55|54.25|53.55|54.25|53.55|54.25|53.55|1
1655794580000|2022-06-21 06:56:20|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1655794590000|2022-06-21 06:56:30|54.27|53.57|54.27|53.57|54.27|53.57|54.27|53.57|1
1655794620000|2022-06-21 06:57:00|54.3|53.6|54.3|53.6|54.3|53.6|54.3|53.6|1
1655794630000|2022-06-21 06:57:10|54.31|53.61|54.32|53.62|54.32|53.62|54.31|53.61|2
1655794680000|2022-06-21 06:58:00|54.34|53.64|54.34|53.64|54.34|53.64|54.34|53.64|1
1655794790000|2022-06-21 06:59:50|54.36|53.66|54.39|53.69|54.41|53.71|54.36|53.66|5
1655794800000|2022-06-21 07:00:00|54.38|53.68|54.39|53.69|54.4|53.7|54.38|53.68|3
1655794810000|2022-06-21 07:00:10|54.41|53.71|54.46|53.76|54.46|53.76|54.4|53.7|9
1655794820000|2022-06-21 07:00:20|54.44|53.74|54.37|53.67|54.44|53.74|54.37|53.67|5
1655794830000|2022-06-21 07:00:30|54.35|53.65|54.32|53.62|54.35|53.65|54.32|53.62|3
1655794840000|2022-06-21 07:00:40|54.33|53.63|54.33|53.63|54.33|53.63|54.33|53.63|1
1655794850000|2022-06-21 07:00:50|54.32|53.62|54.32|53.62|54.32|53.62|54.32|53.62|1
1655794860000|2022-06-21 07:01:00|54.31|53.61|54.3|53.6|54.31|53.61|54.3|53.6|4
1655794870000|2022-06-21 07:01:10|54.31|53.61|54.3|53.6|54.31|53.61|54.3|53.6|2
1655794880000|2022-06-21 07:01:20|54.29|53.59|54.24|53.54|54.29|53.59|54.24|53.54|3
1655794890000|2022-06-21 07:01:30|54.23|53.53|54.21|53.51|54.24|53.54|54.21|53.51|5
1655794900000|2022-06-21 07:01:40|54.2|53.5|54.22|53.52|54.22|53.52|54.2|53.5|3
1655794910000|2022-06-21 07:01:50|54.21|53.51|54.22|53.52|54.22|53.52|54.21|53.51|2
1655794930000|2022-06-21 07:02:10|54.21|53.51|54.21|53.51|54.22|53.52|54.2|53.5|5
1655794940000|2022-06-21 07:02:20|54.22|53.52|54.22|53.52|54.22|53.52|54.21|53.51|3
1655794950000|2022-06-21 07:02:30|54.2|53.5|54.19|53.49|54.2|53.5|54.19|53.49|2
1655794960000|2022-06-21 07:02:40|54.18|53.48|54.06|53.36|54.18|53.48|54.05|53.35|7
1655794980000|2022-06-21 07:03:00|54.08|53.38|54.12|53.42|54.12|53.42|54.08|53.38|3
1655794990000|2022-06-21 07:03:10|54.13|53.43|54.2|53.5|54.2|53.5|54.13|53.43|4
1655795000000|2022-06-21 07:03:20|54.19|53.49|54.15|53.45|54.19|53.49|54.15|53.45|3
1655795010000|2022-06-21 07:03:30|54.16|53.46|54.18|53.48|54.18|53.48|54.16|53.46|2
1655795020000|2022-06-21 07:03:40|54.17|53.47|54.17|53.47|54.17|53.47|54.17|53.47|1
1655795030000|2022-06-21 07:03:50|54.18|53.48|54.18|53.48|54.18|53.48|54.18|53.48|1
1655795040000|2022-06-21 07:04:00|54.17|53.47|54.17|53.47|54.17|53.47|54.17|53.47|1
1655795050000|2022-06-21 07:04:10|54.16|53.46|54.16|53.46|54.16|53.46|54.16|53.46|1
1655795060000|2022-06-21 07:04:20|54.15|53.45|54.15|53.45|54.15|53.45|54.15|53.45|1
1655795100000|2022-06-21 07:05:00|54.14|53.44|54.12|53.42|54.14|53.44|54.1|53.4|4
1655795110000|2022-06-21 07:05:10|54.1|53.4|54.12|53.42|54.12|53.42|54.1|53.4|3
1655795120000|2022-06-21 07:05:20|54.13|53.43|54.12|53.42|54.13|53.43|54.12|53.42|2
1655795130000|2022-06-21 07:05:30|54.11|53.41|54.11|53.41|54.11|53.41|54.11|53.41|1
1655795210000|2022-06-21 07:06:50|54.1|53.4|54.08|53.38|54.1|53.4|54.08|53.38|3
1655795220000|2022-06-21 07:07:00|54.09|53.39|54.1|53.4|54.1|53.4|54.09|53.39|2
1655795230000|2022-06-21 07:07:10|54.09|53.39|54.09|53.39|54.09|53.39|54.09|53.39|1
1655795250000|2022-06-21 07:07:30|54.11|53.41|54.11|53.41|54.13|53.43|54.11|53.41|9
1655795260000|2022-06-21 07:07:40|54.12|53.42|54.15|53.45|54.16|53.46|54.12|53.42|11
1655795270000|2022-06-21 07:07:50|54.14|53.44|54.15|53.45|54.15|53.45|54.14|53.44|4
1655795280000|2022-06-21 07:08:00|54.14|53.44|54.15|53.45|54.15|53.45|54.14|53.44|4
1655795290000|2022-06-21 07:08:10|54.17|53.47|54.18|53.48|54.18|53.48|54.17|53.47|4
1655795300000|2022-06-21 07:08:20|54.19|53.49|54.19|53.49|54.19|53.49|54.19|53.49|1
1655795310000|2022-06-21 07:08:30|54.18|53.48|54.18|53.48|54.19|53.49|54.17|53.47|5
1655795320000|2022-06-21 07:08:40|54.17|53.47|54.17|53.47|54.17|53.47|54.17|53.47|1
1655795330000|2022-06-21 07:08:50|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|4
1655795340000|2022-06-21 07:09:00|54.16|53.46|54.18|53.48|54.18|53.48|54.16|53.46|3
1655795350000|2022-06-21 07:09:10|54.17|53.47|54.19|53.49|54.19|53.49|54.17|53.47|3
1655795360000|2022-06-21 07:09:20|54.18|53.48|54.15|53.45|54.18|53.48|54.15|53.45|5
1655795370000|2022-06-21 07:09:30|54.18|53.48|54.17|53.47|54.18|53.48|54.16|53.46|5
1655795380000|2022-06-21 07:09:40|54.13|53.43|54.18|53.48|54.18|53.48|54.12|53.42|16
1655795390000|2022-06-21 07:09:50|54.14|53.44|54.11|53.41|54.14|53.44|54.11|53.41|4
1655795400000|2022-06-21 07:10:00|54.12|53.42|53.97|53.27|54.15|53.45|53.97|53.27|16
1655795410000|2022-06-21 07:10:10|53.98|53.28|53.98|53.28|54.01|53.31|53.96|53.26|13
1655795420000|2022-06-21 07:10:20|53.99|53.29|54|53.3|54.01|53.31|53.98|53.28|10
1655795430000|2022-06-21 07:10:30|53.98|53.28|53.98|53.28|53.99|53.29|53.98|53.28|5
1655795440000|2022-06-21 07:10:40|53.99|53.29|53.99|53.29|53.99|53.29|53.97|53.27|7
1655795450000|2022-06-21 07:10:50|53.98|53.28|53.99|53.29|54|53.3|53.96|53.26|11
1655795460000|2022-06-21 07:11:00|53.96|53.26|53.97|53.27|53.98|53.28|53.96|53.26|6
1655795470000|2022-06-21 07:11:10|54.01|53.31|53.97|53.27|54.01|53.31|53.97|53.27|3
1655795480000|2022-06-21 07:11:20|53.98|53.28|53.99|53.29|54|53.3|53.97|53.27|5
1655795490000|2022-06-21 07:11:30|53.98|53.28|53.98|53.28|53.99|53.29|53.97|53.27|11
1655795500000|2022-06-21 07:11:40|53.99|53.29|53.98|53.28|54.01|53.31|53.98|53.28|6
1655795510000|2022-06-21 07:11:50|54.01|53.31|53.99|53.29|54.01|53.31|53.99|53.29|4
1655795520000|2022-06-21 07:12:00|54|53.3|54.01|53.31|54.02|53.32|54|53.3|5
1655795530000|2022-06-21 07:12:10|54|53.3|54.01|53.31|54.01|53.31|53.98|53.28|8
1655795540000|2022-06-21 07:12:20|54|53.3|54.04|53.34|54.07|53.37|53.98|53.28|13
1655795550000|2022-06-21 07:12:30|54.05|53.35|54.02|53.32|54.07|53.37|54|53.3|14
1655795570000|2022-06-21 07:12:50|54.04|53.34|54.01|53.31|54.04|53.34|54|53.3|4
1655795580000|2022-06-21 07:13:00|54.03|53.33|54|53.3|54.04|53.34|54|53.3|11
1655795590000|2022-06-21 07:13:10|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|6
1655795600000|2022-06-21 07:13:20|54.02|53.32|54.05|53.35|54.06|53.36|54.01|53.31|18
1655795610000|2022-06-21 07:13:30|54.06|53.36|54.05|53.35|54.06|53.36|54.05|53.35|6
1655795620000|2022-06-21 07:13:40|54.06|53.36|54.04|53.34|54.06|53.36|54.04|53.34|6
1655795630000|2022-06-21 07:13:50|54.03|53.33|54.02|53.32|54.04|53.34|54.01|53.31|18
1655795640000|2022-06-21 07:14:00|54.03|53.33|54.05|53.35|54.05|53.35|54.03|53.33|2
1655795650000|2022-06-21 07:14:10|54.04|53.34|54.02|53.32|54.07|53.37|54.02|53.32|10
1655795660000|2022-06-21 07:14:20|54|53.3|54.02|53.32|54.04|53.34|54|53.3|14
1655795670000|2022-06-21 07:14:30|54.01|53.31|54.03|53.33|54.05|53.35|54.01|53.31|9
1655795680000|2022-06-21 07:14:40|54.01|53.31|54.06|53.36|54.06|53.36|54.01|53.31|6
1655795690000|2022-06-21 07:14:50|54.05|53.35|54.05|53.35|54.06|53.36|54.04|53.34|7
1655795700000|2022-06-21 07:15:00|54.07|53.37|54.07|53.37|54.09|53.39|54.06|53.36|14
1655795710000|2022-06-21 07:15:10|54.06|53.36|54.06|53.36|54.07|53.37|54.05|53.35|7
1655795720000|2022-06-21 07:15:20|54.05|53.35|54.07|53.37|54.07|53.37|54.02|53.32|15
1655795730000|2022-06-21 07:15:30|54.06|53.36|54.04|53.34|54.07|53.37|54.04|53.34|14
1655795740000|2022-06-21 07:15:40|54.03|53.33|54.03|53.33|54.03|53.33|54.03|53.33|1
1655795750000|2022-06-21 07:15:50|54.04|53.34|54.04|53.34|54.04|53.34|54.04|53.34|1
1655795760000|2022-06-21 07:16:00|54.03|53.33|54.04|53.34|54.05|53.35|54.03|53.33|8
1655795770000|2022-06-21 07:16:10|54.03|53.33|54.03|53.33|54.04|53.34|54.02|53.32|6
1655795780000|2022-06-21 07:16:20|54.02|53.32|54.02|53.32|54.02|53.32|54.01|53.31|3
1655795790000|2022-06-21 07:16:30|54.03|53.33|54.03|53.33|54.04|53.34|54.03|53.33|11
1655795800000|2022-06-21 07:16:40|54.01|53.31|54.01|53.31|54.04|53.34|53.98|53.28|12
1655795810000|2022-06-21 07:16:50|54.02|53.32|54|53.3|54.02|53.32|54|53.3|9
1655795820000|2022-06-21 07:17:00|53.99|53.29|53.99|53.29|54.01|53.31|53.99|53.29|9
1655795830000|2022-06-21 07:17:10|54|53.3|54|53.3|54.02|53.32|53.99|53.29|11
1655795840000|2022-06-21 07:17:20|54.01|53.31|54|53.3|54.01|53.31|53.99|53.29|6
1655795850000|2022-06-21 07:17:30|54.01|53.31|54|53.3|54.01|53.31|53.99|53.29|4
1655795860000|2022-06-21 07:17:40|54.01|53.31|54.02|53.32|54.03|53.33|53.99|53.29|14
1655795870000|2022-06-21 07:17:50|54.01|53.31|54.01|53.31|54.02|53.32|54|53.3|7
1655795880000|2022-06-21 07:18:00|53.99|53.29|53.99|53.29|54.01|53.31|53.97|53.27|16
1655795890000|2022-06-21 07:18:10|54.02|53.32|53.99|53.29|54.02|53.32|53.99|53.29|3
1655795900000|2022-06-21 07:18:20|53.98|53.28|54|53.3|54.02|53.32|53.98|53.28|4
1655795910000|2022-06-21 07:18:30|53.99|53.29|53.99|53.29|54.01|53.31|53.96|53.26|10
1655795920000|2022-06-21 07:18:40|54|53.3|53.97|53.27|54|53.3|53.96|53.26|11
1655795930000|2022-06-21 07:18:50|53.98|53.28|53.98|53.28|53.98|53.28|53.95|53.25|7
1655795940000|2022-06-21 07:19:00|53.97|53.27|53.96|53.26|54.01|53.31|53.95|53.25|12
1655795950000|2022-06-21 07:19:10|53.95|53.25|53.96|53.26|53.97|53.27|53.93|53.23|19
1655795960000|2022-06-21 07:19:20|53.95|53.25|53.96|53.26|53.98|53.28|53.95|53.25|11
1655795980000|2022-06-21 07:19:40|53.97|53.27|53.98|53.28|53.99|53.29|53.96|53.26|8
1655795990000|2022-06-21 07:19:50|53.99|53.29|53.99|53.29|53.99|53.29|53.95|53.25|17
1655796000000|2022-06-21 07:20:00|53.98|53.28|53.97|53.27|54.01|53.31|53.97|53.27|11
1655796010000|2022-06-21 07:20:10|53.98|53.28|53.99|53.29|53.99|53.29|53.97|53.27|8
1655796020000|2022-06-21 07:20:20|53.98|53.28|53.98|53.28|53.99|53.29|53.97|53.27|9
1655796030000|2022-06-21 07:20:30|53.97|53.27|53.98|53.28|53.98|53.28|53.97|53.27|2
1655796040000|2022-06-21 07:20:40|53.97|53.27|53.98|53.28|53.99|53.29|53.96|53.26|12
1655796050000|2022-06-21 07:20:50|53.97|53.27|53.99|53.29|53.99|53.29|53.97|53.27|4
1655796060000|2022-06-21 07:21:00|53.98|53.28|54|53.3|54|53.3|53.95|53.25|16
1655796070000|2022-06-21 07:21:10|53.99|53.29|54.01|53.31|54.01|53.31|53.98|53.28|14
1655796080000|2022-06-21 07:21:20|54|53.3|53.97|53.27|54|53.3|53.97|53.27|10
1655796090000|2022-06-21 07:21:30|53.99|53.29|53.99|53.29|54.01|53.31|53.98|53.28|7
1655796100000|2022-06-21 07:21:40|54|53.3|54.01|53.31|54.01|53.31|53.99|53.29|4
1655796110000|2022-06-21 07:21:50|54|53.3|54.01|53.31|54.01|53.31|54|53.3|4
1655796120000|2022-06-21 07:22:00|54|53.3|54|53.3|54.01|53.31|54|53.3|5
1655796130000|2022-06-21 07:22:10|54.01|53.31|54.01|53.31|54.01|53.31|54.01|53.31|1
1655796140000|2022-06-21 07:22:20|54|53.3|54|53.3|54.01|53.31|53.99|53.29|7
1655796150000|2022-06-21 07:22:30|53.99|53.29|53.99|53.29|53.99|53.29|53.99|53.29|1
1655796160000|2022-06-21 07:22:40|54|53.3|54|53.3|54.02|53.32|53.98|53.28|10
1655796170000|2022-06-21 07:22:50|54.01|53.31|53.99|53.29|54.02|53.32|53.99|53.29|8
1655796180000|2022-06-21 07:23:00|54.01|53.31|54.01|53.31|54.02|53.32|53.98|53.28|13
1655796190000|2022-06-21 07:23:10|54|53.3|54.02|53.32|54.03|53.33|54|53.3|15
1655796200000|2022-06-21 07:23:20|53.99|53.29|53.96|53.26|53.99|53.29|53.95|53.25|7
1655796210000|2022-06-21 07:23:30|53.97|53.27|53.95|53.25|53.97|53.27|53.95|53.25|3
1655796220000|2022-06-21 07:23:40|53.96|53.26|53.96|53.26|53.97|53.27|53.95|53.25|5
1655796230000|2022-06-21 07:23:50|53.97|53.27|53.99|53.29|54|53.3|53.97|53.27|5
1655796240000|2022-06-21 07:24:00|53.98|53.28|53.99|53.29|54.02|53.32|53.97|53.27|8
1655796250000|2022-06-21 07:24:10|54|53.3|53.99|53.29|54|53.3|53.99|53.29|2
1655796260000|2022-06-21 07:24:20|53.98|53.28|53.98|53.28|53.98|53.28|53.98|53.28|1
1655796270000|2022-06-21 07:24:30|53.99|53.29|54.07|53.37|54.07|53.37|53.99|53.29|13
1655796280000|2022-06-21 07:24:40|54.08|53.38|54.09|53.39|54.11|53.41|54.07|53.37|14
1655796290000|2022-06-21 07:24:50|54.08|53.38|54.08|53.38|54.08|53.38|54.07|53.37|3
1655796300000|2022-06-21 07:25:00|54.06|53.36|54.06|53.36|54.07|53.37|54.06|53.36|3
1655796310000|2022-06-21 07:25:10|54.05|53.35|54.08|53.38|54.1|53.4|54.05|53.35|10
1655796320000|2022-06-21 07:25:20|54.09|53.39|54.08|53.38|54.09|53.39|54.07|53.37|10
1655796330000|2022-06-21 07:25:30|54.09|53.39|54.1|53.4|54.11|53.41|54.08|53.38|16
1655796340000|2022-06-21 07:25:40|54.08|53.38|54.09|53.39|54.11|53.41|54.07|53.37|13
1655796350000|2022-06-21 07:25:50|54.06|53.36|54.08|53.38|54.09|53.39|54.05|53.35|7
1655796360000|2022-06-21 07:26:00|54.09|53.39|54.08|53.38|54.09|53.39|54.06|53.36|8
1655796370000|2022-06-21 07:26:10|54.07|53.37|54.08|53.38|54.09|53.39|54.07|53.37|4
1655796380000|2022-06-21 07:26:20|54.09|53.39|54.08|53.38|54.1|53.4|54.06|53.36|14
1655796390000|2022-06-21 07:26:30|54.07|53.37|54.1|53.4|54.1|53.4|54.07|53.37|10
1655796400000|2022-06-21 07:26:40|54.09|53.39|54.09|53.39|54.12|53.42|54.08|53.38|13
1655796410000|2022-06-21 07:26:50|54.1|53.4|54.1|53.4|54.1|53.4|54.09|53.39|3
1655796420000|2022-06-21 07:27:00|54.11|53.41|54.1|53.4|54.11|53.41|54.08|53.38|6
1655796430000|2022-06-21 07:27:10|54.09|53.39|54.1|53.4|54.11|53.41|54.09|53.39|12
1655796440000|2022-06-21 07:27:20|54.11|53.41|54.1|53.4|54.11|53.41|54.09|53.39|6
1655796450000|2022-06-21 07:27:30|54.09|53.39|54.05|53.35|54.1|53.4|54.05|53.35|5
1655796460000|2022-06-21 07:27:40|54.06|53.36|54.09|53.39|54.09|53.39|54.06|53.36|2
1655796480000|2022-06-21 07:28:00|54.1|53.4|54.12|53.42|54.12|53.42|54.09|53.39|5
1655796490000|2022-06-21 07:28:10|54.13|53.43|54.1|53.4|54.13|53.43|54.09|53.39|8
1655796500000|2022-06-21 07:28:20|54.11|53.41|54.11|53.41|54.11|53.41|54.11|53.41|1
1655796510000|2022-06-21 07:28:30|54.1|53.4|54.1|53.4|54.1|53.4|54.1|53.4|1
1655796520000|2022-06-21 07:28:40|54.07|53.37|54.06|53.36|54.07|53.37|54.05|53.35|3
1655796530000|2022-06-21 07:28:50|54.05|53.35|54.05|53.35|54.05|53.35|54.03|53.33|3
1655796540000|2022-06-21 07:29:00|54.06|53.36|54.08|53.38|54.09|53.39|54.05|53.35|9
1655796550000|2022-06-21 07:29:10|54.07|53.37|54.09|53.39|54.09|53.39|54.05|53.35|11
1655796560000|2022-06-21 07:29:20|54.07|53.37|54.07|53.37|54.09|53.39|54.06|53.36|15
1655796570000|2022-06-21 07:29:30|54.06|53.36|54.06|53.36|54.07|53.37|54.06|53.36|3
1655796590000|2022-06-21 07:29:50|54.07|53.37|54.08|53.38|54.08|53.38|54.07|53.37|2
1655796600000|2022-06-21 07:30:00|54.06|53.36|54.08|53.38|54.08|53.38|54.06|53.36|2
1655796610000|2022-06-21 07:30:10|54.09|53.39|54.04|53.34|54.09|53.39|54.04|53.34|3
1655796620000|2022-06-21 07:30:20|54.05|53.35|53.97|53.27|54.05|53.35|53.96|53.26|14
1655796630000|2022-06-21 07:30:30|53.96|53.26|53.89|53.19|53.96|53.26|53.86|53.16|16
1655796640000|2022-06-21 07:30:40|53.9|53.2|53.88|53.18|53.9|53.2|53.86|53.16|13
1655796650000|2022-06-21 07:30:50|53.87|53.17|53.87|53.17|53.88|53.18|53.87|53.17|7
1655796660000|2022-06-21 07:31:00|53.88|53.18|53.88|53.18|53.89|53.19|53.86|53.16|8
1655796670000|2022-06-21 07:31:10|53.89|53.19|53.89|53.19|53.89|53.19|53.89|53.19|1
1655796680000|2022-06-21 07:31:20|53.88|53.18|53.91|53.21|53.91|53.21|53.88|53.18|9
1655796690000|2022-06-21 07:31:30|53.89|53.19|53.96|53.26|53.96|53.26|53.89|53.19|16
1655796700000|2022-06-21 07:31:40|53.97|53.27|53.98|53.28|53.98|53.28|53.96|53.26|10
1655796710000|2022-06-21 07:31:50|53.97|53.27|53.98|53.28|53.98|53.28|53.96|53.26|5
1655796720000|2022-06-21 07:32:00|54|53.3|54.03|53.33|54.03|53.33|53.97|53.27|10
1655796730000|2022-06-21 07:32:10|54.04|53.34|54.03|53.33|54.04|53.34|54.02|53.32|8
1655796740000|2022-06-21 07:32:20|54.07|53.37|54.03|53.33|54.07|53.37|54.03|53.33|4
1655796750000|2022-06-21 07:32:30|54.06|53.36|54.06|53.36|54.06|53.36|54.05|53.35|5
1655796760000|2022-06-21 07:32:40|54.05|53.35|54.07|53.37|54.07|53.37|54.04|53.34|3
1655796770000|2022-06-21 07:32:50|54.08|53.38|54.08|53.38|54.09|53.39|54.05|53.35|12
1655796780000|2022-06-21 07:33:00|54.07|53.37|54.06|53.36|54.07|53.37|54.06|53.36|12
1655796790000|2022-06-21 07:33:10|54.05|53.35|54.07|53.37|54.08|53.38|54.04|53.34|16
1655796800000|2022-06-21 07:33:20|54.06|53.36|54.04|53.34|54.07|53.37|54.04|53.34|12
1655796810000|2022-06-21 07:33:30|54.02|53.32|54.04|53.34|54.05|53.35|54.02|53.32|13
1655796820000|2022-06-21 07:33:40|54.06|53.36|54.04|53.34|54.06|53.36|54.04|53.34|11
1655796830000|2022-06-21 07:33:50|54.05|53.35|54.06|53.36|54.06|53.36|54.04|53.34|6
1655796840000|2022-06-21 07:34:00|54.05|53.35|54.05|53.35|54.06|53.36|54.03|53.33|8
1655796850000|2022-06-21 07:34:10|54.04|53.34|54.04|53.34|54.05|53.35|54.04|53.34|7
1655796860000|2022-06-21 07:34:20|54.06|53.36|54.02|53.32|54.06|53.36|54.02|53.32|5
1655796870000|2022-06-21 07:34:30|54.03|53.33|54.04|53.34|54.05|53.35|54.02|53.32|8
1655796880000|2022-06-21 07:34:40|54.03|53.33|54.04|53.34|54.05|53.35|54.02|53.32|11
1655796890000|2022-06-21 07:34:50|54.05|53.35|54.07|53.37|54.07|53.37|54.04|53.34|11
1655796900000|2022-06-21 07:35:00|54.06|53.36|54.06|53.36|54.08|53.38|54.06|53.36|5
1655796910000|2022-06-21 07:35:10|54.07|53.37|54.05|53.35|54.07|53.37|54.05|53.35|5
1655796920000|2022-06-21 07:35:20|54.07|53.37|54.01|53.31|54.07|53.37|54.01|53.31|6
1655796930000|2022-06-21 07:35:30|54.02|53.32|54|53.3|54.03|53.33|53.99|53.29|11
1655796950000|2022-06-21 07:35:50|54.01|53.31|54|53.3|54.01|53.31|53.99|53.29|4
1655796960000|2022-06-21 07:36:00|54.01|53.31|53.99|53.29|54.01|53.31|53.99|53.29|11
1655796970000|2022-06-21 07:36:10|54|53.3|53.98|53.28|54|53.3|53.98|53.28|4
1655796980000|2022-06-21 07:36:20|53.99|53.29|53.99|53.29|53.99|53.29|53.99|53.29|1
1655796990000|2022-06-21 07:36:30|54|53.3|53.99|53.29|54|53.3|53.99|53.29|2
1655797000000|2022-06-21 07:36:40|54|53.3|53.99|53.29|54.01|53.31|53.99|53.29|3
1655797010000|2022-06-21 07:36:50|53.98|53.28|53.98|53.28|53.99|53.29|53.98|53.28|3
1655797020000|2022-06-21 07:37:00|53.99|53.29|53.98|53.28|53.99|53.29|53.98|53.28|2
1655797030000|2022-06-21 07:37:10|53.99|53.29|54|53.3|54|53.3|53.98|53.28|6
1655797040000|2022-06-21 07:37:20|53.99|53.29|53.97|53.27|54.01|53.31|53.96|53.26|13
1655797050000|2022-06-21 07:37:30|53.98|53.28|53.96|53.26|53.98|53.28|53.95|53.25|11
1655797060000|2022-06-21 07:37:40|53.95|53.25|53.96|53.26|53.96|53.26|53.95|53.25|6
1655797070000|2022-06-21 07:37:50|53.95|53.25|53.95|53.25|53.95|53.25|53.95|53.25|1
1655797080000|2022-06-21 07:38:00|53.96|53.26|53.95|53.25|53.97|53.27|53.95|53.25|10
1655797090000|2022-06-21 07:38:10|53.96|53.26|53.93|53.23|53.96|53.26|53.93|53.23|10
1655797100000|2022-06-21 07:38:20|53.94|53.24|53.93|53.23|53.94|53.24|53.93|53.23|4
1655797110000|2022-06-21 07:38:30|53.92|53.22|53.92|53.22|53.93|53.23|53.92|53.22|3
1655797120000|2022-06-21 07:38:40|53.9|53.2|53.92|53.22|53.92|53.22|53.9|53.2|5
1655797140000|2022-06-21 07:39:00|53.89|53.19|53.89|53.19|53.89|53.19|53.89|53.19|1
1655797150000|2022-06-21 07:39:10|53.91|53.21|53.89|53.19|53.91|53.21|53.89|53.19|2
1655797160000|2022-06-21 07:39:20|53.9|53.2|53.89|53.19|53.9|53.2|53.88|53.18|9
1655797170000|2022-06-21 07:39:30|53.91|53.21|53.91|53.21|53.91|53.21|53.89|53.19|8
1655797180000|2022-06-21 07:39:40|53.9|53.2|53.92|53.22|53.93|53.23|53.9|53.2|12
1655797200000|2022-06-21 07:40:00|53.91|53.21|53.93|53.23|53.93|53.23|53.91|53.21|7
1655797210000|2022-06-21 07:40:10|53.92|53.22|53.91|53.21|53.92|53.22|53.9|53.2|5
1655797220000|2022-06-21 07:40:20|53.9|53.2|53.91|53.21|53.91|53.21|53.9|53.2|2
1655797230000|2022-06-21 07:40:30|53.92|53.22|53.9|53.2|53.92|53.22|53.9|53.2|3
1655797240000|2022-06-21 07:40:40|53.92|53.22|53.92|53.22|53.92|53.22|53.92|53.22|1
1655797250000|2022-06-21 07:40:50|53.9|53.2|53.91|53.21|53.91|53.21|53.9|53.2|4
1655797260000|2022-06-21 07:41:00|53.9|53.2|53.92|53.22|53.92|53.22|53.9|53.2|8
1655797270000|2022-06-21 07:41:10|53.91|53.21|53.91|53.21|53.92|53.22|53.9|53.2|4
1655797280000|2022-06-21 07:41:20|53.92|53.22|53.89|53.19|53.92|53.22|53.89|53.19|9
1655797290000|2022-06-21 07:41:30|53.93|53.23|53.94|53.24|53.96|53.26|53.93|53.23|8
1655797300000|2022-06-21 07:41:40|53.93|53.23|53.93|53.23|53.93|53.23|53.93|53.23|1
1655797320000|2022-06-21 07:42:00|53.94|53.24|53.93|53.23|53.95|53.25|53.93|53.23|4
1655797330000|2022-06-21 07:42:10|53.92|53.22|53.92|53.22|53.93|53.23|53.9|53.2|7
1655797340000|2022-06-21 07:42:20|53.93|53.23|53.91|53.21|53.94|53.24|53.9|53.2|10
1655797350000|2022-06-21 07:42:30|53.92|53.22|53.91|53.21|53.94|53.24|53.91|53.21|6
1655797360000|2022-06-21 07:42:40|53.92|53.22|53.93|53.23|53.94|53.24|53.91|53.21|8
1655797370000|2022-06-21 07:42:50|53.94|53.24|53.96|53.26|53.96|53.26|53.93|53.23|11
1655797380000|2022-06-21 07:43:00|53.95|53.25|53.94|53.24|53.96|53.26|53.94|53.24|13
1655797390000|2022-06-21 07:43:10|53.93|53.23|53.93|53.23|53.96|53.26|53.93|53.23|6
1655797400000|2022-06-21 07:43:20|53.95|53.25|53.92|53.22|53.95|53.25|53.92|53.22|3
1655797410000|2022-06-21 07:43:30|53.94|53.24|53.95|53.25|53.95|53.25|53.94|53.24|4
1655797420000|2022-06-21 07:43:40|53.94|53.24|53.92|53.22|53.95|53.25|53.91|53.21|8
1655797430000|2022-06-21 07:43:50|53.93|53.23|53.93|53.23|53.94|53.24|53.93|53.23|5
1655797440000|2022-06-21 07:44:00|53.92|53.22|53.91|53.21|53.93|53.23|53.9|53.2|8
1655797450000|2022-06-21 07:44:10|53.92|53.22|53.91|53.21|53.92|53.22|53.91|53.21|4
1655797460000|2022-06-21 07:44:20|53.92|53.22|53.91|53.21|53.92|53.22|53.91|53.21|2
1655797500000|2022-06-21 07:45:00|53.92|53.22|53.91|53.21|53.92|53.22|53.91|53.21|2
1655797510000|2022-06-21 07:45:10|53.9|53.2|53.89|53.19|53.91|53.21|53.89|53.19|4
1655797530000|2022-06-21 07:45:30|53.9|53.2|53.92|53.22|53.92|53.22|53.89|53.19|9
1655797540000|2022-06-21 07:45:40|53.91|53.21|53.9|53.2|53.91|53.21|53.9|53.2|2
1655797550000|2022-06-21 07:45:50|53.89|53.19|53.92|53.22|53.92|53.22|53.89|53.19|8
1655797560000|2022-06-21 07:46:00|53.9|53.2|53.88|53.18|53.92|53.22|53.88|53.18|9
1655797580000|2022-06-21 07:46:20|53.89|53.19|53.89|53.19|53.89|53.19|53.89|53.19|1
1655797590000|2022-06-21 07:46:30|53.9|53.2|53.93|53.23|53.94|53.24|53.9|53.2|14
1655797600000|2022-06-21 07:46:40|53.94|53.24|53.93|53.23|53.94|53.24|53.93|53.23|2
1655797610000|2022-06-21 07:46:50|53.94|53.24|53.94|53.24|53.94|53.24|53.94|53.24|1
1655797620000|2022-06-21 07:47:00|53.95|53.25|53.93|53.23|53.95|53.25|53.93|53.23|6
1655797630000|2022-06-21 07:47:10|53.94|53.24|53.93|53.23|53.94|53.24|53.93|53.23|2
1655797640000|2022-06-21 07:47:20|53.94|53.24|53.82|53.12|53.94|53.24|53.81|53.11|16
1655797650000|2022-06-21 07:47:30|53.8|53.1|53.79|53.09|53.81|53.11|53.78|53.08|7
1655797660000|2022-06-21 07:47:40|53.8|53.1|53.77|53.07|53.8|53.1|53.77|53.07|8
1655797670000|2022-06-21 07:47:50|53.75|53.05|53.76|53.06|53.78|53.08|53.74|53.04|16
1655797680000|2022-06-21 07:48:00|53.77|53.07|53.77|53.07|53.78|53.08|53.77|53.07|3
1655797690000|2022-06-21 07:48:10|53.8|53.1|53.77|53.07|53.8|53.1|53.77|53.07|8
1655797700000|2022-06-21 07:48:20|53.78|53.08|53.77|53.07|53.8|53.1|53.76|53.06|14
1655797710000|2022-06-21 07:48:30|53.76|53.06|53.77|53.07|53.77|53.07|53.76|53.06|12
1655797720000|2022-06-21 07:48:40|53.75|53.05|53.75|53.05|53.78|53.08|53.75|53.05|13
1655797730000|2022-06-21 07:48:50|53.76|53.06|53.77|53.07|53.78|53.08|53.75|53.05|10
1655797740000|2022-06-21 07:49:00|53.75|53.05|53.75|53.05|53.77|53.07|53.75|53.05|4
1655797750000|2022-06-21 07:49:10|53.76|53.06|53.76|53.06|53.76|53.06|53.75|53.05|7
1655797760000|2022-06-21 07:49:20|53.75|53.05|53.77|53.07|53.77|53.07|53.74|53.04|6
1655797770000|2022-06-21 07:49:30|53.75|53.05|53.75|53.05|53.77|53.07|53.74|53.04|7
1655797780000|2022-06-21 07:49:40|53.74|53.04|53.74|53.04|53.76|53.06|53.73|53.03|15
1655797790000|2022-06-21 07:49:50|53.75|53.05|53.75|53.05|53.75|53.05|53.74|53.04|9
1655797800000|2022-06-21 07:50:00|53.76|53.06|53.77|53.07|53.77|53.07|53.75|53.05|4
1655797810000|2022-06-21 07:50:10|53.76|53.06|53.75|53.05|53.78|53.08|53.75|53.05|9
1655797820000|2022-06-21 07:50:20|53.76|53.06|53.76|53.06|53.76|53.06|53.75|53.05|3
1655797830000|2022-06-21 07:50:30|53.77|53.07|53.78|53.08|53.79|53.09|53.77|53.07|8
1655797840000|2022-06-21 07:50:40|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|6
1655797850000|2022-06-21 07:50:50|53.79|53.09|53.78|53.08|53.79|53.09|53.78|53.08|4
1655797860000|2022-06-21 07:51:00|53.79|53.09|53.81|53.11|53.81|53.11|53.78|53.08|9
1655797870000|2022-06-21 07:51:10|53.8|53.1|53.82|53.12|53.82|53.12|53.79|53.09|5
1655797880000|2022-06-21 07:51:20|53.81|53.11|53.82|53.12|53.83|53.13|53.81|53.11|4
1655797900000|2022-06-21 07:51:40|53.81|53.11|53.82|53.12|53.83|53.13|53.81|53.11|4
1655797910000|2022-06-21 07:51:50|53.83|53.13|53.84|53.14|53.84|53.14|53.83|53.13|4
1655797920000|2022-06-21 07:52:00|53.85|53.15|53.84|53.14|53.86|53.16|53.84|53.14|3
1655797930000|2022-06-21 07:52:10|53.85|53.15|53.83|53.13|53.86|53.16|53.83|53.13|5
1655797940000|2022-06-21 07:52:20|53.84|53.14|53.84|53.14|53.84|53.14|53.84|53.14|1
1655797950000|2022-06-21 07:52:30|53.85|53.15|53.86|53.16|53.86|53.16|53.84|53.14|4
1655797960000|2022-06-21 07:52:40|53.85|53.15|53.85|53.15|53.86|53.16|53.85|53.15|3
1655797980000|2022-06-21 07:53:00|53.84|53.14|53.85|53.15|53.85|53.15|53.83|53.13|4
1655797990000|2022-06-21 07:53:10|53.86|53.16|53.86|53.16|53.86|53.16|53.85|53.15|3
1655798010000|2022-06-21 07:53:30|53.85|53.15|53.84|53.14|53.85|53.15|53.83|53.13|7
1655798020000|2022-06-21 07:53:40|53.83|53.13|53.81|53.11|53.84|53.14|53.81|53.11|9
1655798030000|2022-06-21 07:53:50|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|4
1655798040000|2022-06-21 07:54:00|53.79|53.09|53.82|53.12|53.82|53.12|53.79|53.09|4
1655798050000|2022-06-21 07:54:10|53.81|53.11|53.81|53.11|53.82|53.12|53.81|53.11|3
1655798060000|2022-06-21 07:54:20|53.79|53.09|53.79|53.09|53.79|53.09|53.79|53.09|1
1655798070000|2022-06-21 07:54:30|53.81|53.11|53.79|53.09|53.81|53.11|53.79|53.09|4
1655798080000|2022-06-21 07:54:40|53.82|53.12|53.81|53.11|53.83|53.13|53.79|53.09|9
1655798090000|2022-06-21 07:54:50|53.8|53.1|53.81|53.11|53.84|53.14|53.8|53.1|11
1655798100000|2022-06-21 07:55:00|53.83|53.13|53.79|53.09|53.84|53.14|53.77|53.07|11
1655798110000|2022-06-21 07:55:10|53.8|53.1|53.53|52.83|53.8|53.1|53.52|52.82|22
1655798120000|2022-06-21 07:55:20|53.51|52.81|53.38|52.68|53.52|52.82|53.38|52.68|19
1655798130000|2022-06-21 07:55:30|53.39|52.69|53.37|52.67|53.4|52.7|53.3|52.6|18
1655798140000|2022-06-21 07:55:40|53.38|52.68|53.41|52.71|53.43|52.73|53.38|52.68|17
1655798150000|2022-06-21 07:55:50|53.42|52.72|53.38|52.68|53.42|52.72|53.38|52.68|6
1655798160000|2022-06-21 07:56:00|53.39|52.69|53.28|52.58|53.39|52.69|53.28|52.58|18
1655798170000|2022-06-21 07:56:10|53.26|52.56|53.27|52.57|53.27|52.57|53.18|52.48|25
1655798180000|2022-06-21 07:56:20|53.28|52.58|53.28|52.58|53.31|52.61|53.26|52.56|16
1655798190000|2022-06-21 07:56:30|53.3|52.6|53.44|52.74|53.44|52.74|53.29|52.59|18
1655798200000|2022-06-21 07:56:40|53.45|52.75|53.45|52.75|53.46|52.76|53.42|52.72|21
1655798210000|2022-06-21 07:56:50|53.44|52.74|53.43|52.73|53.46|52.76|53.43|52.73|8
1655798220000|2022-06-21 07:57:00|53.42|52.72|53.36|52.66|53.42|52.72|53.36|52.66|8
1655798230000|2022-06-21 07:57:10|53.4|52.7|53.39|52.69|53.41|52.71|53.37|52.67|14
1655798240000|2022-06-21 07:57:20|53.4|52.7|53.42|52.72|53.42|52.72|53.4|52.7|10
1655798250000|2022-06-21 07:57:30|53.43|52.73|53.49|52.79|53.5|52.8|53.42|52.72|16
1655798260000|2022-06-21 07:57:40|53.5|52.8|53.48|52.78|53.5|52.8|53.47|52.77|11
1655798270000|2022-06-21 07:57:50|53.47|52.77|53.47|52.77|53.48|52.78|53.47|52.77|3
1655798280000|2022-06-21 07:58:00|53.48|52.78|53.49|52.79|53.5|52.8|53.47|52.77|7
1655798290000|2022-06-21 07:58:10|53.47|52.77|53.47|52.77|53.49|52.79|53.47|52.77|10
1655798300000|2022-06-21 07:58:20|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|4
1655798310000|2022-06-21 07:58:30|53.51|52.81|53.51|52.81|53.51|52.81|53.48|52.78|5
1655798320000|2022-06-21 07:58:40|53.5|52.8|53.5|52.8|53.51|52.81|53.47|52.77|8
1655798330000|2022-06-21 07:58:50|53.49|52.79|53.49|52.79|53.5|52.8|53.47|52.77|8
1655798340000|2022-06-21 07:59:00|53.48|52.78|53.49|52.79|53.49|52.79|53.47|52.77|6
1655798350000|2022-06-21 07:59:10|53.5|52.8|53.48|52.78|53.5|52.8|53.48|52.78|2
1655798380000|2022-06-21 07:59:40|53.49|52.79|53.48|52.78|53.49|52.79|53.47|52.77|4
1655798390000|2022-06-21 07:59:50|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|6
1655798400000|2022-06-21 08:00:00|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1655798410000|2022-06-21 08:00:10|53.49|52.79|53.54|52.84|53.54|52.84|53.49|52.79|12
1655798420000|2022-06-21 08:00:20|53.52|52.82|53.54|52.84|53.54|52.84|53.52|52.82|7
1655798430000|2022-06-21 08:00:30|53.51|52.81|53.5|52.8|53.52|52.82|53.46|52.76|9
1655798440000|2022-06-21 08:00:40|53.49|52.79|53.49|52.79|53.51|52.81|53.48|52.78|9
1655798450000|2022-06-21 08:00:50|53.5|52.8|53.5|52.8|53.52|52.82|53.5|52.8|6
1655798460000|2022-06-21 08:01:00|53.49|52.79|53.49|52.79|53.51|52.81|53.49|52.79|7
1655798470000|2022-06-21 08:01:10|53.48|52.78|53.49|52.79|53.51|52.81|53.48|52.78|11
1655798480000|2022-06-21 08:01:20|53.51|52.81|53.5|52.8|53.51|52.81|53.48|52.78|8
1655798490000|2022-06-21 08:01:30|53.49|52.79|53.47|52.77|53.5|52.8|53.47|52.77|3
1655798500000|2022-06-21 08:01:40|53.5|52.8|53.48|52.78|53.5|52.8|53.48|52.78|5
1655798510000|2022-06-21 08:01:50|53.49|52.79|53.49|52.79|53.49|52.79|53.47|52.77|4
1655798520000|2022-06-21 08:02:00|53.47|52.77|53.48|52.78|53.5|52.8|53.47|52.77|10
1655798530000|2022-06-21 08:02:10|53.47|52.77|53.43|52.73|53.51|52.81|53.42|52.72|17
1655798540000|2022-06-21 08:02:20|53.44|52.74|53.43|52.73|53.44|52.74|53.41|52.71|13
1655798550000|2022-06-21 08:02:30|53.41|52.71|53.36|52.66|53.42|52.72|53.31|52.61|22
1655798560000|2022-06-21 08:02:40|53.37|52.67|53.48|52.78|53.48|52.78|53.37|52.67|18
1655798570000|2022-06-21 08:02:50|53.47|52.77|53.46|52.76|53.5|52.8|53.45|52.75|11
1655798580000|2022-06-21 08:03:00|53.47|52.77|53.59|52.89|53.59|52.89|53.47|52.77|15
1655798590000|2022-06-21 08:03:10|53.6|52.9|53.69|52.99|53.69|52.99|53.6|52.9|19
1655798600000|2022-06-21 08:03:20|53.68|52.98|53.7|53|53.72|53.02|53.67|52.97|21
1655798610000|2022-06-21 08:03:30|53.71|53.01|53.7|53|53.71|53.01|53.66|52.96|19
1655798620000|2022-06-21 08:03:40|53.69|52.99|53.69|52.99|53.7|53|53.69|52.99|11
1655798630000|2022-06-21 08:03:50|53.68|52.98|53.7|53|53.7|53|53.68|52.98|5
1655798640000|2022-06-21 08:04:00|53.69|52.99|53.76|53.06|53.76|53.06|53.69|52.99|11
1655798650000|2022-06-21 08:04:10|53.75|53.05|53.74|53.04|53.77|53.07|53.72|53.02|13
1655798660000|2022-06-21 08:04:20|53.73|53.03|53.71|53.01|53.74|53.04|53.71|53.01|10
1655798670000|2022-06-21 08:04:30|53.73|53.03|53.71|53.01|53.73|53.03|53.7|53|6
1655798680000|2022-06-21 08:04:40|53.72|53.02|53.71|53.01|53.72|53.02|53.7|53|9
1655798690000|2022-06-21 08:04:50|53.72|53.02|53.63|52.93|53.72|53.02|53.63|52.93|14
1655798700000|2022-06-21 08:05:00|53.64|52.94|53.63|52.93|53.64|52.94|53.61|52.91|10
1655798710000|2022-06-21 08:05:10|53.64|52.94|53.7|53|53.71|53.01|53.63|52.93|8
1655798720000|2022-06-21 08:05:20|53.71|53.01|53.75|53.05|53.76|53.06|53.71|53.01|13
1655798730000|2022-06-21 08:05:30|53.73|53.03|53.72|53.02|53.75|53.05|53.7|53|16
1655798740000|2022-06-21 08:05:40|53.73|53.03|53.72|53.02|53.74|53.04|53.72|53.02|6
1655798750000|2022-06-21 08:05:50|53.73|53.03|53.75|53.05|53.75|53.05|53.73|53.03|6
1655798760000|2022-06-21 08:06:00|53.74|53.04|53.74|53.04|53.75|53.05|53.74|53.04|9
1655798770000|2022-06-21 08:06:10|53.76|53.06|53.74|53.04|53.76|53.06|53.74|53.04|3
1655798780000|2022-06-21 08:06:20|53.75|53.05|53.75|53.05|53.75|53.05|53.74|53.04|3
1655798790000|2022-06-21 08:06:30|53.74|53.04|53.69|52.99|53.75|53.05|53.69|52.99|11
1655798800000|2022-06-21 08:06:40|53.7|53|53.73|53.03|53.73|53.03|53.7|53|6
1655798810000|2022-06-21 08:06:50|53.72|53.02|53.73|53.03|53.73|53.03|53.72|53.02|2
1655798820000|2022-06-21 08:07:00|53.74|53.04|53.72|53.02|53.75|53.05|53.71|53.01|10
1655798830000|2022-06-21 08:07:10|53.73|53.03|53.72|53.02|53.75|53.05|53.72|53.02|14
1655798840000|2022-06-21 08:07:20|53.73|53.03|53.73|53.03|53.74|53.04|53.71|53.01|10
1655798850000|2022-06-21 08:07:30|53.72|53.02|53.69|52.99|53.72|53.02|53.68|52.98|15
1655798860000|2022-06-21 08:07:40|53.67|52.97|53.67|52.97|53.69|52.99|53.67|52.97|7
1655798870000|2022-06-21 08:07:50|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|4
1655798880000|2022-06-21 08:08:00|53.7|53|53.72|53.02|53.72|53.02|53.7|53|7
1655798890000|2022-06-21 08:08:10|53.73|53.03|53.72|53.02|53.73|53.03|53.72|53.02|2
1655798900000|2022-06-21 08:08:20|53.73|53.03|53.73|53.03|53.74|53.04|53.72|53.02|4
1655798910000|2022-06-21 08:08:30|53.74|53.04|53.72|53.02|53.74|53.04|53.7|53|15
1655798920000|2022-06-21 08:08:40|53.73|53.03|53.7|53|53.73|53.03|53.7|53|10
1655798930000|2022-06-21 08:08:50|53.71|53.01|53.79|53.09|53.79|53.09|53.7|53|10
1655798940000|2022-06-21 08:09:00|53.78|53.08|53.79|53.09|53.79|53.09|53.76|53.06|11
1655798950000|2022-06-21 08:09:10|53.8|53.1|53.8|53.1|53.81|53.11|53.79|53.09|14
1655798960000|2022-06-21 08:09:20|53.81|53.11|53.8|53.1|53.82|53.12|53.76|53.06|10
1655798970000|2022-06-21 08:09:30|53.81|53.11|53.86|53.16|53.86|53.16|53.8|53.1|10
1655798980000|2022-06-21 08:09:40|53.87|53.17|53.87|53.17|53.89|53.19|53.85|53.15|15
1655798990000|2022-06-21 08:09:50|53.86|53.16|53.87|53.17|53.88|53.18|53.85|53.15|18
1655799000000|2022-06-21 08:10:00|53.86|53.16|53.86|53.16|53.87|53.17|53.84|53.14|9
1655799010000|2022-06-21 08:10:10|53.85|53.15|53.85|53.15|53.86|53.16|53.85|53.15|3
1655799020000|2022-06-21 08:10:20|53.86|53.16|53.87|53.17|53.9|53.2|53.86|53.16|21
1655799030000|2022-06-21 08:10:30|53.9|53.2|53.89|53.19|53.9|53.2|53.88|53.18|13
1655799040000|2022-06-21 08:10:40|53.9|53.2|53.86|53.16|53.91|53.21|53.86|53.16|17
1655799050000|2022-06-21 08:10:50|53.87|53.17|53.84|53.14|53.87|53.17|53.83|53.13|10
1655799060000|2022-06-21 08:11:00|53.82|53.12|53.85|53.15|53.85|53.15|53.82|53.12|7
1655799070000|2022-06-21 08:11:10|53.84|53.14|53.85|53.15|53.86|53.16|53.83|53.13|7
1655799080000|2022-06-21 08:11:20|53.87|53.17|53.87|53.17|53.88|53.18|53.86|53.16|6
1655799090000|2022-06-21 08:11:30|53.84|53.14|53.82|53.12|53.85|53.15|53.8|53.1|13
1655799100000|2022-06-21 08:11:40|53.83|53.13|53.78|53.08|53.83|53.13|53.78|53.08|9
1655799110000|2022-06-21 08:11:50|53.81|53.11|53.77|53.07|53.81|53.11|53.77|53.07|3
1655799120000|2022-06-21 08:12:00|53.79|53.09|53.77|53.07|53.81|53.11|53.77|53.07|11
1655799130000|2022-06-21 08:12:10|53.78|53.08|53.69|52.99|53.79|53.09|53.69|52.99|16
1655799140000|2022-06-21 08:12:20|53.7|53|53.75|53.05|53.75|53.05|53.7|53|11
1655799150000|2022-06-21 08:12:30|53.74|53.04|53.75|53.05|53.75|53.05|53.74|53.04|2
1655799160000|2022-06-21 08:12:40|53.74|53.04|53.76|53.06|53.77|53.07|53.74|53.04|4
1655799170000|2022-06-21 08:12:50|53.75|53.05|53.76|53.06|53.77|53.07|53.75|53.05|6
1655799180000|2022-06-21 08:13:00|53.75|53.05|53.75|53.05|53.78|53.08|53.75|53.05|12
1655799200000|2022-06-21 08:13:20|53.76|53.06|53.8|53.1|53.81|53.11|53.75|53.05|16
1655799210000|2022-06-21 08:13:30|53.79|53.09|53.77|53.07|53.79|53.09|53.77|53.07|2
1655799220000|2022-06-21 08:13:40|53.78|53.08|53.81|53.11|53.81|53.11|53.77|53.07|7
1655799230000|2022-06-21 08:13:50|53.8|53.1|53.77|53.07|53.8|53.1|53.76|53.06|11
1655799240000|2022-06-21 08:14:00|53.78|53.08|53.8|53.1|53.8|53.1|53.77|53.07|9
1655799250000|2022-06-21 08:14:10|53.79|53.09|53.78|53.08|53.81|53.11|53.78|53.08|12
1655799260000|2022-06-21 08:14:20|53.79|53.09|53.78|53.08|53.8|53.1|53.78|53.08|4
1655799270000|2022-06-21 08:14:30|53.77|53.07|53.79|53.09|53.8|53.1|53.76|53.06|5
1655799280000|2022-06-21 08:14:40|53.8|53.1|53.81|53.11|53.81|53.11|53.78|53.08|10
1655799290000|2022-06-21 08:14:50|53.79|53.09|53.78|53.08|53.79|53.09|53.76|53.06|11
1655799300000|2022-06-21 08:15:00|53.77|53.07|53.8|53.1|53.8|53.1|53.76|53.06|10
1655799310000|2022-06-21 08:15:10|53.82|53.12|53.82|53.12|53.84|53.14|53.81|53.11|13
1655799320000|2022-06-21 08:15:20|53.83|53.13|53.87|53.17|53.87|53.17|53.82|53.12|9
1655799330000|2022-06-21 08:15:30|53.88|53.18|53.87|53.17|53.89|53.19|53.87|53.17|6
1655799340000|2022-06-21 08:15:40|53.88|53.18|53.86|53.16|53.91|53.21|53.86|53.16|12
1655799350000|2022-06-21 08:15:50|53.89|53.19|53.88|53.18|53.9|53.2|53.88|53.18|4
1655799360000|2022-06-21 08:16:00|53.91|53.21|53.88|53.18|53.91|53.21|53.87|53.17|7
1655799370000|2022-06-21 08:16:10|53.89|53.19|53.91|53.21|53.92|53.22|53.89|53.19|4
1655799380000|2022-06-21 08:16:20|53.89|53.19|53.91|53.21|53.91|53.21|53.88|53.18|5
1655799390000|2022-06-21 08:16:30|53.88|53.18|53.9|53.2|53.91|53.21|53.88|53.18|9
1655799400000|2022-06-21 08:16:40|53.91|53.21|53.91|53.21|53.91|53.21|53.9|53.2|5
1655799410000|2022-06-21 08:16:50|53.89|53.19|53.85|53.15|53.9|53.2|53.85|53.15|13
1655799420000|2022-06-21 08:17:00|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|4
1655799430000|2022-06-21 08:17:10|53.84|53.14|53.8|53.1|53.85|53.15|53.8|53.1|14
1655799440000|2022-06-21 08:17:20|53.81|53.11|53.76|53.06|53.85|53.15|53.76|53.06|16
1655799450000|2022-06-21 08:17:30|53.78|53.08|53.71|53.01|53.8|53.1|53.69|52.99|16
1655799460000|2022-06-21 08:17:40|53.7|53|53.71|53.01|53.74|53.04|53.7|53|10
1655799470000|2022-06-21 08:17:50|53.7|53|53.7|53|53.73|53.03|53.68|52.98|11
1655799480000|2022-06-21 08:18:00|53.68|52.98|53.73|53.03|53.74|53.04|53.65|52.95|17
1655799490000|2022-06-21 08:18:10|53.72|53.02|53.75|53.05|53.75|53.05|53.72|53.02|2
1655799500000|2022-06-21 08:18:20|53.74|53.04|53.74|53.04|53.74|53.04|53.72|53.02|9
1655799510000|2022-06-21 08:18:30|53.72|53.02|53.73|53.03|53.73|53.03|53.71|53.01|14
1655799520000|2022-06-21 08:18:40|53.72|53.02|53.73|53.03|53.75|53.05|53.71|53.01|11
1655799530000|2022-06-21 08:18:50|53.74|53.04|53.72|53.02|53.74|53.04|53.71|53.01|12
1655799540000|2022-06-21 08:19:00|53.73|53.03|53.72|53.02|53.75|53.05|53.71|53.01|5
1655799550000|2022-06-21 08:19:10|53.71|53.01|53.72|53.02|53.75|53.05|53.71|53.01|11
1655799560000|2022-06-21 08:19:20|53.71|53.01|53.7|53|53.72|53.02|53.7|53|11
1655799570000|2022-06-21 08:19:30|53.72|53.02|53.7|53|53.72|53.02|53.7|53|3
1655799580000|2022-06-21 08:19:40|53.71|53.01|53.71|53.01|53.71|53.01|53.71|53.01|1
1655799590000|2022-06-21 08:19:50|53.74|53.04|53.72|53.02|53.74|53.04|53.71|53.01|5
1655799600000|2022-06-21 08:20:00|53.74|53.04|53.75|53.05|53.75|53.05|53.73|53.03|7
1655799610000|2022-06-21 08:20:10|53.74|53.04|53.75|53.05|53.75|53.05|53.74|53.04|2
1655799620000|2022-06-21 08:20:20|53.74|53.04|53.75|53.05|53.75|53.05|53.74|53.04|2
1655799630000|2022-06-21 08:20:30|53.77|53.07|53.76|53.06|53.78|53.08|53.74|53.04|7
1655799640000|2022-06-21 08:20:40|53.77|53.07|53.75|53.05|53.77|53.07|53.72|53.02|12
1655799650000|2022-06-21 08:20:50|53.7|53|53.73|53.03|53.74|53.04|53.7|53|8
1655799660000|2022-06-21 08:21:00|53.74|53.04|53.75|53.05|53.75|53.05|53.7|53|11
1655799670000|2022-06-21 08:21:10|53.74|53.04|53.78|53.08|53.79|53.09|53.74|53.04|7
1655799680000|2022-06-21 08:21:20|53.8|53.1|53.86|53.16|53.86|53.16|53.78|53.08|13
1655799690000|2022-06-21 08:21:30|53.87|53.17|53.83|53.13|53.87|53.17|53.83|53.13|9
1655799700000|2022-06-21 08:21:40|53.87|53.17|53.84|53.14|53.87|53.17|53.83|53.13|13
1655799710000|2022-06-21 08:21:50|53.85|53.15|53.86|53.16|53.87|53.17|53.84|53.14|6
1655799720000|2022-06-21 08:22:00|53.88|53.18|53.86|53.16|53.89|53.19|53.85|53.15|6
1655799730000|2022-06-21 08:22:10|53.89|53.19|53.99|53.29|53.99|53.29|53.87|53.17|19
1655799740000|2022-06-21 08:22:20|53.98|53.28|53.96|53.26|54.01|53.31|53.93|53.23|19
1655799750000|2022-06-21 08:22:30|53.94|53.24|53.92|53.22|53.95|53.25|53.89|53.19|11
1655799760000|2022-06-21 08:22:40|53.91|53.21|53.91|53.21|53.93|53.23|53.9|53.2|12
1655799770000|2022-06-21 08:22:50|53.94|53.24|53.93|53.23|53.94|53.24|53.9|53.2|17
1655799780000|2022-06-21 08:23:00|53.94|53.24|53.97|53.27|53.97|53.27|53.93|53.23|7
1655799790000|2022-06-21 08:23:10|53.96|53.26|53.96|53.26|53.97|53.27|53.93|53.23|10
1655799800000|2022-06-21 08:23:20|53.97|53.27|53.96|53.26|53.97|53.27|53.95|53.25|4
1655799810000|2022-06-21 08:23:30|53.95|53.25|53.97|53.27|53.97|53.27|53.94|53.24|10
1655799820000|2022-06-21 08:23:40|53.98|53.28|53.99|53.29|53.99|53.29|53.98|53.28|2
1655799830000|2022-06-21 08:23:50|53.98|53.28|54.04|53.34|54.04|53.34|53.98|53.28|12
1655799840000|2022-06-21 08:24:00|54.05|53.35|54.18|53.48|54.18|53.48|54.05|53.35|16
1655799850000|2022-06-21 08:24:10|54.17|53.47|54.19|53.49|54.21|53.51|54.16|53.46|19
1655799860000|2022-06-21 08:24:20|54.2|53.5|54.14|53.44|54.2|53.5|54.12|53.42|15
1655799870000|2022-06-21 08:24:30|54.13|53.43|54.12|53.42|54.16|53.46|54.12|53.42|9
1655799880000|2022-06-21 08:24:40|54.11|53.41|54.11|53.41|54.14|53.44|54.1|53.4|10
1655799890000|2022-06-21 08:24:50|54.14|53.44|54.11|53.41|54.14|53.44|54.1|53.4|11
1655799900000|2022-06-21 08:25:00|54.12|53.42|54.11|53.41|54.14|53.44|54.1|53.4|8
1655799910000|2022-06-21 08:25:10|54.1|53.4|54.11|53.41|54.14|53.44|54.08|53.38|13
1655799920000|2022-06-21 08:25:20|54.1|53.4|54.09|53.39|54.1|53.4|54.08|53.38|9
1655799930000|2022-06-21 08:25:30|54.08|53.38|54|53.3|54.08|53.38|53.97|53.27|17
1655799940000|2022-06-21 08:25:40|54.01|53.31|53.99|53.29|54.01|53.31|53.99|53.29|3
1655799950000|2022-06-21 08:25:50|54|53.3|54|53.3|54.01|53.31|53.96|53.26|15
1655799960000|2022-06-21 08:26:00|53.99|53.29|53.98|53.28|54|53.3|53.96|53.26|6
1655799970000|2022-06-21 08:26:10|54|53.3|53.95|53.25|54.01|53.31|53.93|53.23|13
1655799980000|2022-06-21 08:26:20|53.96|53.26|53.96|53.26|53.97|53.27|53.95|53.25|7
1655799990000|2022-06-21 08:26:30|53.97|53.27|53.95|53.25|53.98|53.28|53.93|53.23|9
1655800000000|2022-06-21 08:26:40|53.96|53.26|53.97|53.27|53.98|53.28|53.95|53.25|6
1655800010000|2022-06-21 08:26:50|53.95|53.25|53.94|53.24|53.97|53.27|53.94|53.24|9
1655800020000|2022-06-21 08:27:00|53.95|53.25|53.9|53.2|53.95|53.25|53.88|53.18|8
1655800030000|2022-06-21 08:27:10|53.89|53.19|53.87|53.17|53.89|53.19|53.86|53.16|7
1655800040000|2022-06-21 08:27:20|53.88|53.18|53.88|53.18|53.88|53.18|53.87|53.17|3
1655800050000|2022-06-21 08:27:30|53.89|53.19|53.87|53.17|53.89|53.19|53.85|53.15|11
1655800060000|2022-06-21 08:27:40|53.86|53.16|53.87|53.17|53.91|53.21|53.86|53.16|7
1655800070000|2022-06-21 08:27:50|53.9|53.2|53.89|53.19|53.91|53.21|53.89|53.19|8
1655800080000|2022-06-21 08:28:00|53.91|53.21|53.83|53.13|53.92|53.22|53.83|53.13|13
1655800090000|2022-06-21 08:28:10|53.82|53.12|53.8|53.1|53.84|53.14|53.79|53.09|17
1655800100000|2022-06-21 08:28:20|53.79|53.09|53.78|53.08|53.8|53.1|53.78|53.08|5
1655800110000|2022-06-21 08:28:30|53.79|53.09|53.78|53.08|53.81|53.11|53.78|53.08|12
1655800120000|2022-06-21 08:28:40|53.79|53.09|53.76|53.06|53.79|53.09|53.75|53.05|5
1655800130000|2022-06-21 08:28:50|53.77|53.07|53.77|53.07|53.77|53.07|53.75|53.05|6
1655800140000|2022-06-21 08:29:00|53.78|53.08|53.77|53.07|53.8|53.1|53.77|53.07|10
1655800150000|2022-06-21 08:29:10|53.76|53.06|53.75|53.05|53.79|53.09|53.75|53.05|8
1655800160000|2022-06-21 08:29:20|53.77|53.07|53.77|53.07|53.78|53.08|53.77|53.07|3
1655800170000|2022-06-21 08:29:30|53.79|53.09|53.82|53.12|53.82|53.12|53.79|53.09|6
1655800180000|2022-06-21 08:29:40|53.81|53.11|53.81|53.11|53.82|53.12|53.81|53.11|3
1655800190000|2022-06-21 08:29:50|53.82|53.12|53.8|53.1|53.82|53.12|53.8|53.1|3
1655800200000|2022-06-21 08:30:00|53.81|53.11|53.81|53.11|53.82|53.12|53.8|53.1|6
1655800210000|2022-06-21 08:30:10|53.82|53.12|53.86|53.16|53.88|53.18|53.82|53.12|8
1655800220000|2022-06-21 08:30:20|53.87|53.17|53.87|53.17|53.88|53.18|53.86|53.16|4
1655800230000|2022-06-21 08:30:30|53.86|53.16|53.82|53.12|53.87|53.17|53.82|53.12|13
1655800240000|2022-06-21 08:30:40|53.81|53.11|53.75|53.05|53.82|53.12|53.75|53.05|9
1655800250000|2022-06-21 08:30:50|53.78|53.08|53.77|53.07|53.79|53.09|53.77|53.07|8
1655800260000|2022-06-21 08:31:00|53.79|53.09|53.83|53.13|53.83|53.13|53.79|53.09|12
1655800270000|2022-06-21 08:31:10|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|4
1655800280000|2022-06-21 08:31:20|53.8|53.1|53.74|53.04|53.8|53.1|53.74|53.04|10
1655800290000|2022-06-21 08:31:30|53.75|53.05|53.75|53.05|53.75|53.05|53.74|53.04|5
1655800300000|2022-06-21 08:31:40|53.76|53.06|53.75|53.05|53.76|53.06|53.74|53.04|6
1655800310000|2022-06-21 08:31:50|53.76|53.06|53.85|53.15|53.85|53.15|53.76|53.06|8
1655800320000|2022-06-21 08:32:00|53.86|53.16|53.92|53.22|53.92|53.22|53.85|53.15|14
1655800330000|2022-06-21 08:32:10|53.93|53.23|53.85|53.15|53.94|53.24|53.85|53.15|22
1655800340000|2022-06-21 08:32:20|53.84|53.14|53.91|53.21|53.91|53.21|53.84|53.14|17
1655800350000|2022-06-21 08:32:30|53.9|53.2|53.87|53.17|53.9|53.2|53.85|53.15|15
1655800360000|2022-06-21 08:32:40|53.88|53.18|53.86|53.16|53.88|53.18|53.83|53.13|6
1655800370000|2022-06-21 08:32:50|53.89|53.19|53.91|53.21|53.94|53.24|53.88|53.18|14
1655800380000|2022-06-21 08:33:00|53.92|53.22|53.9|53.2|53.92|53.22|53.89|53.19|11
1655800390000|2022-06-21 08:33:10|53.92|53.22|53.9|53.2|53.92|53.22|53.89|53.19|7
1655800400000|2022-06-21 08:33:20|53.89|53.19|53.91|53.21|53.92|53.22|53.89|53.19|13
1655800410000|2022-06-21 08:33:30|53.9|53.2|53.91|53.21|53.91|53.21|53.9|53.2|2
1655800420000|2022-06-21 08:33:40|53.9|53.2|53.92|53.22|53.92|53.22|53.89|53.19|6
1655800430000|2022-06-21 08:33:50|53.94|53.24|53.95|53.25|53.96|53.26|53.94|53.24|5
1655800440000|2022-06-21 08:34:00|53.96|53.26|53.98|53.28|54.04|53.34|53.96|53.26|18
1655800450000|2022-06-21 08:34:10|53.99|53.29|53.89|53.19|53.99|53.29|53.89|53.19|22
1655800460000|2022-06-21 08:34:20|53.88|53.18|53.88|53.18|53.91|53.21|53.88|53.18|9
1655800470000|2022-06-21 08:34:30|53.89|53.19|53.89|53.19|53.9|53.2|53.88|53.18|15
1655800480000|2022-06-21 08:34:40|53.9|53.2|53.94|53.24|53.96|53.26|53.9|53.2|11
1655800490000|2022-06-21 08:34:50|53.93|53.23|53.92|53.22|53.94|53.24|53.9|53.2|11
1655800500000|2022-06-21 08:35:00|53.9|53.2|53.94|53.24|53.94|53.24|53.9|53.2|14
1655800510000|2022-06-21 08:35:10|53.93|53.23|53.94|53.24|53.94|53.24|53.9|53.2|5
1655800520000|2022-06-21 08:35:20|53.92|53.22|53.98|53.28|53.99|53.29|53.92|53.22|7
1655800530000|2022-06-21 08:35:30|53.95|53.25|53.94|53.24|53.98|53.28|53.94|53.24|6
1655800540000|2022-06-21 08:35:40|53.97|53.27|53.97|53.27|53.98|53.28|53.97|53.27|3
1655800550000|2022-06-21 08:35:50|53.93|53.23|53.99|53.29|53.99|53.29|53.93|53.23|8
1655800560000|2022-06-21 08:36:00|54|53.3|54.08|53.38|54.08|53.38|54|53.3|13
1655800570000|2022-06-21 08:36:10|54.1|53.4|54.09|53.39|54.12|53.42|54.06|53.36|11
1655800580000|2022-06-21 08:36:20|54.1|53.4|54.06|53.36|54.1|53.4|54.04|53.34|20
1655800590000|2022-06-21 08:36:30|54.07|53.37|54.06|53.36|54.11|53.41|54.06|53.36|6
1655800600000|2022-06-21 08:36:40|54.07|53.37|54.08|53.38|54.09|53.39|54.06|53.36|14
1655800610000|2022-06-21 08:36:50|54.1|53.4|54.08|53.38|54.13|53.43|54.07|53.37|15
1655800620000|2022-06-21 08:37:00|54.09|53.39|54.08|53.38|54.13|53.43|54.08|53.38|10
1655800630000|2022-06-21 08:37:10|54.11|53.41|54.14|53.44|54.14|53.44|54.1|53.4|11
1655800640000|2022-06-21 08:37:20|54.11|53.41|54.16|53.46|54.16|53.46|54.1|53.4|13
1655800650000|2022-06-21 08:37:30|54.17|53.47|54.26|53.56|54.26|53.56|54.17|53.47|27
1655800660000|2022-06-21 08:37:40|54.25|53.55|54.29|53.59|54.3|53.6|54.25|53.55|19
1655800670000|2022-06-21 08:37:50|54.28|53.58|54.2|53.5|54.3|53.6|54.17|53.47|24
1655800680000|2022-06-21 08:38:00|54.19|53.49|54.2|53.5|54.21|53.51|54.13|53.43|16
1655800690000|2022-06-21 08:38:10|54.24|53.54|54.22|53.52|54.24|53.54|54.2|53.5|13
1655800700000|2022-06-21 08:38:20|54.23|53.53|54.17|53.47|54.23|53.53|54.15|53.45|13
1655800710000|2022-06-21 08:38:30|54.16|53.46|54.13|53.43|54.16|53.46|54.08|53.38|24
1655800720000|2022-06-21 08:38:40|54.12|53.42|54.14|53.44|54.15|53.45|54.11|53.41|8
1655800730000|2022-06-21 08:38:50|54.15|53.45|54.14|53.44|54.16|53.46|54.13|53.43|14
1655800740000|2022-06-21 08:39:00|54.13|53.43|54.05|53.35|54.13|53.43|54.05|53.35|23
1655800750000|2022-06-21 08:39:10|54.04|53.34|54.13|53.43|54.14|53.44|54.04|53.34|20
1655800760000|2022-06-21 08:39:20|54.14|53.44|54.11|53.41|54.15|53.45|54.11|53.41|16
1655800770000|2022-06-21 08:39:30|54.12|53.42|54.14|53.44|54.14|53.44|54.11|53.41|15
1655800780000|2022-06-21 08:39:40|54.13|53.43|54.13|53.43|54.14|53.44|54.09|53.39|15
1655800790000|2022-06-21 08:39:50|54.12|53.42|54.13|53.43|54.14|53.44|54.09|53.39|11
1655800800000|2022-06-21 08:40:00|54.12|53.42|54.13|53.43|54.17|53.47|54.12|53.42|14
1655800810000|2022-06-21 08:40:10|54.12|53.42|54.12|53.42|54.14|53.44|54.1|53.4|17
1655800820000|2022-06-21 08:40:20|54.11|53.41|54.13|53.43|54.13|53.43|54.1|53.4|9
1655800830000|2022-06-21 08:40:30|54.12|53.42|54.1|53.4|54.13|53.43|54.09|53.39|11
1655800840000|2022-06-21 08:40:40|54.12|53.42|54.12|53.42|54.13|53.43|54.09|53.39|8
1655800850000|2022-06-21 08:40:50|54.11|53.41|54.11|53.41|54.12|53.42|54.08|53.38|11
1655800860000|2022-06-21 08:41:00|54.12|53.42|54.08|53.38|54.12|53.42|54.08|53.38|10
1655800870000|2022-06-21 08:41:10|54.07|53.37|54.07|53.37|54.11|53.41|54.04|53.34|9
1655800880000|2022-06-21 08:41:20|54.08|53.38|54.06|53.36|54.1|53.4|54.02|53.32|20
1655800890000|2022-06-21 08:41:30|54.05|53.35|54.05|53.35|54.07|53.37|54.02|53.32|11
1655800900000|2022-06-21 08:41:40|54.07|53.37|54.05|53.35|54.07|53.37|54.05|53.35|4
1655800910000|2022-06-21 08:41:50|54.07|53.37|54.1|53.4|54.11|53.41|54.06|53.36|11
1655800920000|2022-06-21 08:42:00|54.11|53.41|54.1|53.4|54.13|53.43|54.08|53.38|9
1655800930000|2022-06-21 08:42:10|54.11|53.41|54.14|53.44|54.14|53.44|54.05|53.35|9
1655800940000|2022-06-21 08:42:20|54.16|53.46|54.17|53.47|54.18|53.48|54.14|53.44|15
1655800950000|2022-06-21 08:42:30|54.16|53.46|54.14|53.44|54.16|53.46|54.11|53.41|9
1655800960000|2022-06-21 08:42:40|54.13|53.43|54.12|53.42|54.13|53.43|54.11|53.41|8
1655800970000|2022-06-21 08:42:50|54.14|53.44|54.15|53.45|54.15|53.45|54.14|53.44|4
1655800980000|2022-06-21 08:43:00|54.12|53.42|54.19|53.49|54.19|53.49|54.12|53.42|11
1655800990000|2022-06-21 08:43:10|54.17|53.47|54.18|53.48|54.18|53.48|54.17|53.47|4
1655801000000|2022-06-21 08:43:20|54.2|53.5|54.23|53.53|54.24|53.54|54.2|53.5|9
1655801010000|2022-06-21 08:43:30|54.28|53.58|54.22|53.52|54.28|53.58|54.19|53.49|15
1655801020000|2022-06-21 08:43:40|54.2|53.5|54.21|53.51|54.22|53.52|54.2|53.5|6
1655801030000|2022-06-21 08:43:50|54.2|53.5|54.21|53.51|54.21|53.51|54.2|53.5|6
1655801040000|2022-06-21 08:44:00|54.2|53.5|54.21|53.51|54.23|53.53|54.2|53.5|8
1655801050000|2022-06-21 08:44:10|54.22|53.52|54.25|53.55|54.25|53.55|54.21|53.51|8
1655801060000|2022-06-21 08:44:20|54.26|53.56|54.25|53.55|54.26|53.56|54.24|53.54|4
1655801070000|2022-06-21 08:44:30|54.24|53.54|54.23|53.53|54.26|53.56|54.22|53.52|9
1655801080000|2022-06-21 08:44:40|54.22|53.52|54.23|53.53|54.24|53.54|54.22|53.52|7
1655801090000|2022-06-21 08:44:50|54.21|53.51|54.23|53.53|54.24|53.54|54.21|53.51|5
1655801100000|2022-06-21 08:45:00|54.24|53.54|54.23|53.53|54.26|53.56|54.19|53.49|15
1655801110000|2022-06-21 08:45:10|54.22|53.52|54.13|53.43|54.22|53.52|54.13|53.43|21
1655801120000|2022-06-21 08:45:20|54.15|53.45|54.15|53.45|54.16|53.46|54.15|53.45|3
1655801130000|2022-06-21 08:45:30|54.16|53.46|54.17|53.47|54.2|53.5|54.16|53.46|7
1655801140000|2022-06-21 08:45:40|54.22|53.52|54.28|53.58|54.28|53.58|54.22|53.52|12
1655801150000|2022-06-21 08:45:50|54.27|53.57|54.24|53.54|54.27|53.57|54.21|53.51|9
1655801160000|2022-06-21 08:46:00|54.23|53.53|54.24|53.54|54.26|53.56|54.22|53.52|18
1655801170000|2022-06-21 08:46:10|54.23|53.53|54.25|53.55|54.26|53.56|54.23|53.53|9
1655801180000|2022-06-21 08:46:20|54.26|53.56|54.26|53.56|54.29|53.59|54.26|53.56|10
1655801190000|2022-06-21 08:46:30|54.29|53.59|54.26|53.56|54.29|53.59|54.24|53.54|13
1655801200000|2022-06-21 08:46:40|54.25|53.55|54.26|53.56|54.26|53.56|54.23|53.53|9
1655801210000|2022-06-21 08:46:50|54.27|53.57|54.24|53.54|54.27|53.57|54.24|53.54|6
1655801220000|2022-06-21 08:47:00|54.27|53.57|54.3|53.6|54.3|53.6|54.27|53.57|10
1655801230000|2022-06-21 08:47:10|54.29|53.59|54.26|53.56|54.3|53.6|54.25|53.55|19
1655801240000|2022-06-21 08:47:20|54.28|53.58|54.28|53.58|54.29|53.59|54.26|53.56|8
1655801250000|2022-06-21 08:47:30|54.26|53.56|54.25|53.55|54.27|53.57|54.25|53.55|6
1655801260000|2022-06-21 08:47:40|54.27|53.57|54.25|53.55|54.28|53.58|54.25|53.55|9
1655801270000|2022-06-21 08:47:50|54.26|53.56|54.25|53.55|54.26|53.56|54.24|53.54|6
1655801280000|2022-06-21 08:48:00|54.26|53.56|54.26|53.56|54.26|53.56|54.24|53.54|7
1655801290000|2022-06-21 08:48:10|54.27|53.57|54.25|53.55|54.27|53.57|54.24|53.54|11
1655801300000|2022-06-21 08:48:20|54.26|53.56|54.25|53.55|54.29|53.59|54.24|53.54|9
1655801310000|2022-06-21 08:48:30|54.27|53.57|54.23|53.53|54.27|53.57|54.23|53.53|11
1655801320000|2022-06-21 08:48:40|54.25|53.55|54.18|53.48|54.25|53.55|54.16|53.46|16
1655801330000|2022-06-21 08:48:50|54.14|53.44|54.14|53.44|54.16|53.46|54.12|53.42|8
1655801340000|2022-06-21 08:49:00|54.13|53.43|54.14|53.44|54.17|53.47|54.12|53.42|8
1655801350000|2022-06-21 08:49:10|54.15|53.45|54.18|53.48|54.2|53.5|54.15|53.45|10
1655801360000|2022-06-21 08:49:20|54.2|53.5|54.19|53.49|54.2|53.5|54.18|53.48|4
1655801370000|2022-06-21 08:49:30|54.2|53.5|54.14|53.44|54.21|53.51|54.14|53.44|10
1655801380000|2022-06-21 08:49:40|54.17|53.47|54.15|53.45|54.17|53.47|54.15|53.45|9
1655801390000|2022-06-21 08:49:50|54.16|53.46|54.08|53.38|54.16|53.46|54.08|53.38|19
1655801400000|2022-06-21 08:50:00|54.07|53.37|54.08|53.38|54.1|53.4|54.07|53.37|13
1655801410000|2022-06-21 08:50:10|54.09|53.39|54.07|53.37|54.1|53.4|54.06|53.36|14
1655801420000|2022-06-21 08:50:20|54.08|53.38|54.15|53.45|54.15|53.45|54.08|53.38|9
1655801430000|2022-06-21 08:50:30|54.18|53.48|54.19|53.49|54.21|53.51|54.16|53.46|9
1655801440000|2022-06-21 08:50:40|54.18|53.48|54.13|53.43|54.19|53.49|54.1|53.4|19
1655801450000|2022-06-21 08:50:50|54.12|53.42|54.13|53.43|54.13|53.43|54.12|53.42|2
1655801460000|2022-06-21 08:51:00|54.12|53.42|54.12|53.42|54.13|53.43|54.1|53.4|6
1655801470000|2022-06-21 08:51:10|54.13|53.43|54.14|53.44|54.15|53.45|54.13|53.43|4
1655801480000|2022-06-21 08:51:20|54.15|53.45|54.15|53.45|54.18|53.48|54.14|53.44|8
1655801490000|2022-06-21 08:51:30|54.14|53.44|54.15|53.45|54.15|53.45|54.14|53.44|2
1655801500000|2022-06-21 08:51:40|54.14|53.44|54.15|53.45|54.19|53.49|54.14|53.44|5
1655801510000|2022-06-21 08:51:50|54.16|53.46|54.15|53.45|54.17|53.47|54.15|53.45|8
1655801520000|2022-06-21 08:52:00|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|2
1655801530000|2022-06-21 08:52:10|54.18|53.48|54.18|53.48|54.2|53.5|54.16|53.46|6
1655801540000|2022-06-21 08:52:20|54.16|53.46|54.16|53.46|54.19|53.49|54.16|53.46|6
1655801550000|2022-06-21 08:52:30|54.17|53.47|54.17|53.47|54.22|53.52|54.17|53.47|8
1655801560000|2022-06-21 08:52:40|54.16|53.46|54.19|53.49|54.21|53.51|54.16|53.46|12
1655801570000|2022-06-21 08:52:50|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|2
1655801580000|2022-06-21 08:53:00|54.18|53.48|54.23|53.53|54.23|53.53|54.17|53.47|7
1655801590000|2022-06-21 08:53:10|54.22|53.52|54.24|53.54|54.24|53.54|54.2|53.5|11
1655801600000|2022-06-21 08:53:20|54.25|53.55|54.23|53.53|54.25|53.55|54.2|53.5|9
1655801610000|2022-06-21 08:53:30|54.22|53.52|54.24|53.54|54.25|53.55|54.21|53.51|14
1655801620000|2022-06-21 08:53:40|54.25|53.55|54.27|53.57|54.28|53.58|54.24|53.54|10
1655801630000|2022-06-21 08:53:50|54.26|53.56|54.24|53.54|54.26|53.56|54.23|53.53|6
1655801640000|2022-06-21 08:54:00|54.27|53.57|54.22|53.52|54.27|53.57|54.22|53.52|9
1655801650000|2022-06-21 08:54:10|54.24|53.54|54.23|53.53|54.25|53.55|54.2|53.5|9
1655801660000|2022-06-21 08:54:20|54.24|53.54|54.22|53.52|54.24|53.54|54.21|53.51|7
1655801670000|2022-06-21 08:54:30|54.23|53.53|54.19|53.49|54.24|53.54|54.15|53.45|10
1655801680000|2022-06-21 08:54:40|54.18|53.48|54.19|53.49|54.2|53.5|54.16|53.46|9
1655801690000|2022-06-21 08:54:50|54.18|53.48|54.18|53.48|54.18|53.48|54.18|53.48|1
1655801700000|2022-06-21 08:55:00|54.19|53.49|54.19|53.49|54.21|53.51|54.19|53.49|3
1655801720000|2022-06-21 08:55:20|54.2|53.5|54.2|53.5|54.22|53.52|54.19|53.49|4
1655801730000|2022-06-21 08:55:30|54.21|53.51|54.23|53.53|54.25|53.55|54.21|53.51|5
1655801740000|2022-06-21 08:55:40|54.22|53.52|54.22|53.52|54.22|53.52|54.22|53.52|1
1655801760000|2022-06-21 08:56:00|54.25|53.55|54.22|53.52|54.25|53.55|54.21|53.51|7
1655801770000|2022-06-21 08:56:10|54.23|53.53|54.19|53.49|54.23|53.53|54.19|53.49|3
1655801780000|2022-06-21 08:56:20|54.23|53.53|54.28|53.58|54.3|53.6|54.2|53.5|14
1655801790000|2022-06-21 08:56:30|54.29|53.59|54.32|53.62|54.38|53.68|54.28|53.58|22
1655801800000|2022-06-21 08:56:40|54.33|53.63|54.29|53.59|54.33|53.63|54.25|53.55|10
1655801810000|2022-06-21 08:56:50|54.3|53.6|54.27|53.57|54.3|53.6|54.25|53.55|15
1655801820000|2022-06-21 08:57:00|54.28|53.58|54.25|53.55|54.28|53.58|54.22|53.52|11
1655801830000|2022-06-21 08:57:10|54.24|53.54|54.24|53.54|54.26|53.56|54.23|53.53|12
1655801840000|2022-06-21 08:57:20|54.23|53.53|54.24|53.54|54.26|53.56|54.23|53.53|6
1655801850000|2022-06-21 08:57:30|54.23|53.53|54.22|53.52|54.25|53.55|54.22|53.52|14
1655801860000|2022-06-21 08:57:40|54.23|53.53|54.23|53.53|54.26|53.56|54.22|53.52|11
1655801870000|2022-06-21 08:57:50|54.24|53.54|54.25|53.55|54.26|53.56|54.23|53.53|9
1655801880000|2022-06-21 08:58:00|54.24|53.54|54.25|53.55|54.25|53.55|54.24|53.54|2
1655801890000|2022-06-21 08:58:10|54.24|53.54|54.24|53.54|54.24|53.54|54.24|53.54|1
1655801900000|2022-06-21 08:58:20|54.29|53.59|54.29|53.59|54.3|53.6|54.26|53.56|5
1655801910000|2022-06-21 08:58:30|54.28|53.58|54.28|53.58|54.3|53.6|54.25|53.55|13
1655801920000|2022-06-21 08:58:40|54.3|53.6|54.3|53.6|54.3|53.6|54.28|53.58|8
1655801930000|2022-06-21 08:58:50|54.31|53.61|54.31|53.61|54.34|53.64|54.31|53.61|10
1655801940000|2022-06-21 08:59:00|54.34|53.64|54.35|53.65|54.35|53.65|54.31|53.61|14
1655801950000|2022-06-21 08:59:10|54.37|53.67|54.38|53.68|54.42|53.72|54.37|53.67|19
1655801960000|2022-06-21 08:59:20|54.39|53.69|54.3|53.6|54.39|53.69|54.27|53.57|24
1655801970000|2022-06-21 08:59:30|54.29|53.59|54.24|53.54|54.3|53.6|54.22|53.52|12
1655801980000|2022-06-21 08:59:40|54.23|53.53|54.23|53.53|54.23|53.53|54.2|53.5|5
1655801990000|2022-06-21 08:59:50|54.2|53.5|54.22|53.52|54.22|53.52|54.19|53.49|19
1655802000000|2022-06-21 09:00:00|54.21|53.51|54.23|53.53|54.23|53.53|54.21|53.51|19
1655802010000|2022-06-21 09:00:10|54.22|53.52|54.19|53.49|54.23|53.53|54.17|53.47|16
1655802020000|2022-06-21 09:00:20|54.2|53.5|54.21|53.51|54.22|53.52|54.18|53.48|13
1655802030000|2022-06-21 09:00:30|54.2|53.5|54.24|53.54|54.24|53.54|54.2|53.5|11
1655802040000|2022-06-21 09:00:40|54.23|53.53|54.21|53.51|54.25|53.55|54.21|53.51|7
1655802050000|2022-06-21 09:00:50|54.22|53.52|54.22|53.52|54.24|53.54|54.21|53.51|12
1655802060000|2022-06-21 09:01:00|54.23|53.53|54.18|53.48|54.23|53.53|54.16|53.46|9
1655802070000|2022-06-21 09:01:10|54.17|53.47|54.18|53.48|54.18|53.48|54.14|53.44|13
1655802080000|2022-06-21 09:01:20|54.17|53.47|54.13|53.43|54.17|53.47|54.13|53.43|6
1655802090000|2022-06-21 09:01:30|54.15|53.45|54.16|53.46|54.19|53.49|54.14|53.44|13
1655802100000|2022-06-21 09:01:40|54.17|53.47|54.17|53.47|54.19|53.49|54.16|53.46|11
1655802110000|2022-06-21 09:01:50|54.18|53.48|54.18|53.48|54.19|53.49|54.16|53.46|15
1655802120000|2022-06-21 09:02:00|54.14|53.44|54.14|53.44|54.17|53.47|54.14|53.44|14
1655802130000|2022-06-21 09:02:10|54.15|53.45|54.2|53.5|54.23|53.53|54.14|53.44|13
1655802140000|2022-06-21 09:02:20|54.19|53.49|54.2|53.5|54.23|53.53|54.19|53.49|6
1655802150000|2022-06-21 09:02:30|54.23|53.53|54.22|53.52|54.24|53.54|54.2|53.5|8
1655802160000|2022-06-21 09:02:40|54.21|53.51|54.22|53.52|54.22|53.52|54.21|53.51|2
1655802170000|2022-06-21 09:02:50|54.21|53.51|54.21|53.51|54.22|53.52|54.2|53.5|16
1655802180000|2022-06-21 09:03:00|54.22|53.52|54.2|53.5|54.24|53.54|54.19|53.49|12
1655802190000|2022-06-21 09:03:10|54.18|53.48|54.21|53.51|54.22|53.52|54.18|53.48|8
1655802200000|2022-06-21 09:03:20|54.22|53.52|54.17|53.47|54.23|53.53|54.17|53.47|9
1655802210000|2022-06-21 09:03:30|54.16|53.46|54.12|53.42|54.17|53.47|54.11|53.41|10
1655802220000|2022-06-21 09:03:40|54.13|53.43|54.04|53.34|54.13|53.43|54|53.3|20
1655802230000|2022-06-21 09:03:50|54.05|53.35|54.03|53.33|54.06|53.36|54|53.3|17
1655802240000|2022-06-21 09:04:00|54.04|53.34|54|53.3|54.04|53.34|53.98|53.28|16
1655802250000|2022-06-21 09:04:10|53.99|53.29|53.99|53.29|54.01|53.31|53.98|53.28|8
1655802260000|2022-06-21 09:04:20|53.98|53.28|53.98|53.28|53.98|53.28|53.97|53.27|7
1655802270000|2022-06-21 09:04:30|53.97|53.27|53.94|53.24|53.98|53.28|53.94|53.24|15
1655802280000|2022-06-21 09:04:40|53.93|53.23|54.02|53.32|54.03|53.33|53.93|53.23|17
1655802290000|2022-06-21 09:04:50|54.01|53.31|54|53.3|54.03|53.33|53.96|53.26|13
1655802300000|2022-06-21 09:05:00|53.99|53.29|54|53.3|54.01|53.31|53.95|53.25|9
1655802310000|2022-06-21 09:05:10|54.01|53.31|53.99|53.29|54.01|53.31|53.97|53.27|19
1655802320000|2022-06-21 09:05:20|53.98|53.28|54|53.3|54.02|53.32|53.98|53.28|14
1655802330000|2022-06-21 09:05:30|54.01|53.31|54.03|53.33|54.04|53.34|54.01|53.31|4
1655802340000|2022-06-21 09:05:40|54.02|53.32|54.05|53.35|54.05|53.35|54.01|53.31|7
1655802350000|2022-06-21 09:05:50|54.04|53.34|54.13|53.43|54.13|53.43|54.04|53.34|18
1655802360000|2022-06-21 09:06:00|54.14|53.44|54.25|53.55|54.28|53.58|54.14|53.44|23
1655802370000|2022-06-21 09:06:10|54.26|53.56|54.23|53.53|54.26|53.56|54.22|53.52|5
1655802380000|2022-06-21 09:06:20|54.22|53.52|54.19|53.49|54.23|53.53|54.16|53.46|11
1655802390000|2022-06-21 09:06:30|54.21|53.51|54.22|53.52|54.22|53.52|54.18|53.48|15
1655802400000|2022-06-21 09:06:40|54.21|53.51|54.18|53.48|54.23|53.53|54.18|53.48|15
1655802410000|2022-06-21 09:06:50|54.2|53.5|54.18|53.48|54.22|53.52|54.15|53.45|13
1655802420000|2022-06-21 09:07:00|54.14|53.44|54.16|53.46|54.17|53.47|54.14|53.44|10
1655802430000|2022-06-21 09:07:10|54.15|53.45|54.14|53.44|54.15|53.45|54.11|53.41|11
1655802440000|2022-06-21 09:07:20|54.15|53.45|54.16|53.46|54.16|53.46|54.09|53.39|16
1655802450000|2022-06-21 09:07:30|54.17|53.47|54.18|53.48|54.18|53.48|54.15|53.45|5
1655802460000|2022-06-21 09:07:40|54.19|53.49|54.26|53.56|54.26|53.56|54.15|53.45|11
1655802470000|2022-06-21 09:07:50|54.25|53.55|54.27|53.57|54.28|53.58|54.23|53.53|11
1655802480000|2022-06-21 09:08:00|54.3|53.6|54.27|53.57|54.3|53.6|54.24|53.54|12
1655802490000|2022-06-21 09:08:10|54.28|53.58|54.3|53.6|54.3|53.6|54.26|53.56|8
1655802500000|2022-06-21 09:08:20|54.29|53.59|54.28|53.58|54.29|53.59|54.25|53.55|15
1655802510000|2022-06-21 09:08:30|54.26|53.56|54.25|53.55|54.29|53.59|54.24|53.54|9
1655802520000|2022-06-21 09:08:40|54.23|53.53|54.25|53.55|54.27|53.57|54.23|53.53|7
1655802530000|2022-06-21 09:08:50|54.24|53.54|54.25|53.55|54.25|53.55|54.24|53.54|4
1655802540000|2022-06-21 09:09:00|54.24|53.54|54.28|53.58|54.29|53.59|54.23|53.53|16
1655802550000|2022-06-21 09:09:10|54.27|53.57|54.28|53.58|54.28|53.58|54.26|53.56|5
1655802560000|2022-06-21 09:09:20|54.29|53.59|54.24|53.54|54.29|53.59|54.23|53.53|14
1655802570000|2022-06-21 09:09:30|54.25|53.55|54.26|53.56|54.28|53.58|54.25|53.55|9
1655802580000|2022-06-21 09:09:40|54.25|53.55|54.28|53.58|54.28|53.58|54.25|53.55|10
1655802590000|2022-06-21 09:09:50|54.29|53.59|54.25|53.55|54.29|53.59|54.25|53.55|7
1655802600000|2022-06-21 09:10:00|54.26|53.56|54.26|53.56|54.29|53.59|54.25|53.55|8
1655802610000|2022-06-21 09:10:10|54.27|53.57|54.27|53.57|54.3|53.6|54.26|53.56|8
1655802620000|2022-06-21 09:10:20|54.28|53.58|54.27|53.57|54.29|53.59|54.25|53.55|10
1655802630000|2022-06-21 09:10:30|54.26|53.56|54.27|53.57|54.28|53.58|54.25|53.55|8
1655802640000|2022-06-21 09:10:40|54.29|53.59|54.26|53.56|54.29|53.59|54.22|53.52|8
1655802650000|2022-06-21 09:10:50|54.25|53.55|54.1|53.4|54.25|53.55|54.08|53.38|21
1655802660000|2022-06-21 09:11:00|54.09|53.39|54.04|53.34|54.09|53.39|54.03|53.33|12
1655802670000|2022-06-21 09:11:10|54.06|53.36|54.04|53.34|54.06|53.36|54.03|53.33|4
1655802680000|2022-06-21 09:11:20|54.03|53.33|54.07|53.37|54.08|53.38|54.03|53.33|10
1655802690000|2022-06-21 09:11:30|54.06|53.36|54.05|53.35|54.06|53.36|54.04|53.34|3
1655802700000|2022-06-21 09:11:40|54.06|53.36|54.09|53.39|54.09|53.39|54.05|53.35|8
1655802710000|2022-06-21 09:11:50|54.08|53.38|54.04|53.34|54.09|53.39|54.03|53.33|13
1655802720000|2022-06-21 09:12:00|54.06|53.36|53.99|53.29|54.06|53.36|53.94|53.24|18
1655802730000|2022-06-21 09:12:10|53.98|53.28|54.02|53.32|54.02|53.32|53.98|53.28|10
1655802740000|2022-06-21 09:12:20|54.01|53.31|54.02|53.32|54.02|53.32|53.99|53.29|11
1655802750000|2022-06-21 09:12:30|54.03|53.33|54.01|53.31|54.03|53.33|54.01|53.31|5
1655802760000|2022-06-21 09:12:40|54.02|53.32|53.98|53.28|54.02|53.32|53.98|53.28|15
1655802770000|2022-06-21 09:12:50|53.99|53.29|53.97|53.27|53.99|53.29|53.97|53.27|3
1655802780000|2022-06-21 09:13:00|53.98|53.28|53.96|53.26|53.99|53.29|53.95|53.25|13
1655802790000|2022-06-21 09:13:10|53.95|53.25|53.95|53.25|53.97|53.27|53.95|53.25|9
1655802800000|2022-06-21 09:13:20|53.94|53.24|53.91|53.21|53.96|53.26|53.91|53.21|14
1655802810000|2022-06-21 09:13:30|53.94|53.24|53.95|53.25|53.95|53.25|53.94|53.24|2
1655802820000|2022-06-21 09:13:40|53.91|53.21|53.94|53.24|53.95|53.25|53.9|53.2|7
1655802830000|2022-06-21 09:13:50|53.93|53.23|53.96|53.26|53.96|53.26|53.91|53.21|10
1655802840000|2022-06-21 09:14:00|53.95|53.25|53.96|53.26|53.97|53.27|53.94|53.24|8
1655802850000|2022-06-21 09:14:10|53.97|53.27|53.98|53.28|53.99|53.29|53.95|53.25|10
1655802860000|2022-06-21 09:14:20|53.99|53.29|53.96|53.26|53.99|53.29|53.95|53.25|9
1655802870000|2022-06-21 09:14:30|53.98|53.28|53.98|53.28|53.98|53.28|53.97|53.27|3
1655802880000|2022-06-21 09:14:40|53.97|53.27|53.95|53.25|53.99|53.29|53.94|53.24|5
1655802890000|2022-06-21 09:14:50|53.97|53.27|53.97|53.27|53.97|53.27|53.97|53.27|1
1655802900000|2022-06-21 09:15:00|53.98|53.28|53.96|53.26|53.98|53.28|53.96|53.26|15
1655802910000|2022-06-21 09:15:10|53.95|53.25|53.93|53.23|53.95|53.25|53.92|53.22|11
1655802920000|2022-06-21 09:15:20|53.94|53.24|53.93|53.23|53.96|53.26|53.92|53.22|13
1655802930000|2022-06-21 09:15:30|53.95|53.25|53.93|53.23|53.95|53.25|53.92|53.22|7
1655802940000|2022-06-21 09:15:40|53.92|53.22|53.91|53.21|53.93|53.23|53.9|53.2|5
1655802950000|2022-06-21 09:15:50|53.89|53.19|53.9|53.2|53.91|53.21|53.88|53.18|4
1655802960000|2022-06-21 09:16:00|53.91|53.21|53.88|53.18|53.91|53.21|53.87|53.17|8
1655802970000|2022-06-21 09:16:10|53.89|53.19|53.89|53.19|53.91|53.21|53.88|53.18|10
1655802980000|2022-06-21 09:16:20|53.88|53.18|53.9|53.2|53.91|53.21|53.88|53.18|8
1655802990000|2022-06-21 09:16:30|53.89|53.19|53.87|53.17|53.9|53.2|53.87|53.17|9
1655803000000|2022-06-21 09:16:40|53.88|53.18|53.88|53.18|53.88|53.18|53.87|53.17|5
1655803010000|2022-06-21 09:16:50|53.89|53.19|53.9|53.2|53.91|53.21|53.89|53.19|4
1655803020000|2022-06-21 09:17:00|53.91|53.21|53.92|53.22|53.95|53.25|53.9|53.2|13
1655803030000|2022-06-21 09:17:10|53.91|53.21|53.92|53.22|53.94|53.24|53.91|53.21|6
1655803040000|2022-06-21 09:17:20|53.91|53.21|53.93|53.23|53.94|53.24|53.91|53.21|8
1655803050000|2022-06-21 09:17:30|53.94|53.24|53.92|53.22|53.94|53.24|53.91|53.21|15
1655803060000|2022-06-21 09:17:40|53.94|53.24|53.91|53.21|53.94|53.24|53.91|53.21|3
1655803070000|2022-06-21 09:17:50|53.92|53.22|53.93|53.23|53.94|53.24|53.92|53.22|4
1655803080000|2022-06-21 09:18:00|53.92|53.22|53.91|53.21|53.94|53.24|53.91|53.21|9
1655803090000|2022-06-21 09:18:10|53.92|53.22|53.93|53.23|53.94|53.24|53.92|53.22|3
1655803100000|2022-06-21 09:18:20|53.92|53.22|53.92|53.22|53.93|53.23|53.9|53.2|8
1655803110000|2022-06-21 09:18:30|53.91|53.21|53.91|53.21|53.92|53.22|53.9|53.2|9
1655803120000|2022-06-21 09:18:40|53.92|53.22|53.92|53.22|53.92|53.22|53.91|53.21|3
1655803130000|2022-06-21 09:18:50|53.96|53.26|53.93|53.23|53.96|53.26|53.93|53.23|4
1655803140000|2022-06-21 09:19:00|53.94|53.24|53.91|53.21|53.95|53.25|53.91|53.21|11
1655803150000|2022-06-21 09:19:10|53.92|53.22|53.94|53.24|53.96|53.26|53.91|53.21|9
1655803160000|2022-06-21 09:19:20|53.95|53.25|53.94|53.24|53.95|53.25|53.94|53.24|2
1655803170000|2022-06-21 09:19:30|53.93|53.23|53.95|53.25|53.95|53.25|53.93|53.23|4
1655803180000|2022-06-21 09:19:40|53.94|53.24|53.94|53.24|53.95|53.25|53.94|53.24|3
1655803190000|2022-06-21 09:19:50|53.92|53.22|53.92|53.22|53.94|53.24|53.92|53.22|5
1655803200000|2022-06-21 09:20:00|53.91|53.21|53.91|53.21|53.94|53.24|53.91|53.21|9
1655803210000|2022-06-21 09:20:10|53.92|53.22|53.91|53.21|53.92|53.22|53.91|53.21|2
1655803220000|2022-06-21 09:20:20|53.94|53.24|53.94|53.24|53.94|53.24|53.94|53.24|1
1655803230000|2022-06-21 09:20:30|53.93|53.23|53.93|53.23|53.94|53.24|53.93|53.23|3
1655803240000|2022-06-21 09:20:40|53.92|53.22|53.93|53.23|53.93|53.23|53.92|53.22|2
1655803250000|2022-06-21 09:20:50|53.89|53.19|53.9|53.2|53.92|53.22|53.88|53.18|7
1655803260000|2022-06-21 09:21:00|53.89|53.19|53.88|53.18|53.89|53.19|53.87|53.17|4
1655803270000|2022-06-21 09:21:10|53.87|53.17|53.84|53.14|53.88|53.18|53.8|53.1|13
1655803280000|2022-06-21 09:21:20|53.82|53.12|53.85|53.15|53.87|53.17|53.81|53.11|11
1655803290000|2022-06-21 09:21:30|53.86|53.16|53.86|53.16|53.87|53.17|53.84|53.14|8
1655803300000|2022-06-21 09:21:40|53.87|53.17|53.79|53.09|53.87|53.17|53.77|53.07|17
1655803310000|2022-06-21 09:21:50|53.77|53.07|53.76|53.06|53.79|53.09|53.76|53.06|11
1655803320000|2022-06-21 09:22:00|53.77|53.07|53.76|53.06|53.79|53.09|53.75|53.05|12
1655803330000|2022-06-21 09:22:10|53.77|53.07|53.76|53.06|53.77|53.07|53.75|53.05|8
1655803340000|2022-06-21 09:22:20|53.75|53.05|53.77|53.07|53.77|53.07|53.75|53.05|5
1655803350000|2022-06-21 09:22:30|53.76|53.06|53.75|53.05|53.76|53.06|53.75|53.05|2
1655803360000|2022-06-21 09:22:40|53.74|53.04|53.73|53.03|53.77|53.07|53.72|53.02|15
1655803370000|2022-06-21 09:22:50|53.74|53.04|53.74|53.04|53.76|53.06|53.72|53.02|13
1655803380000|2022-06-21 09:23:00|53.75|53.05|53.73|53.03|53.75|53.05|53.7|53|14
1655803390000|2022-06-21 09:23:10|53.74|53.04|53.75|53.05|53.75|53.05|53.72|53.02|18
1655803400000|2022-06-21 09:23:20|53.73|53.03|53.72|53.02|53.73|53.03|53.7|53|13
1655803410000|2022-06-21 09:23:30|53.71|53.01|53.71|53.01|53.73|53.03|53.71|53.01|6
1655803420000|2022-06-21 09:23:40|53.72|53.02|53.74|53.04|53.74|53.04|53.71|53.01|12
1655803430000|2022-06-21 09:23:50|53.73|53.03|53.71|53.01|53.74|53.04|53.71|53.01|3
1655803440000|2022-06-21 09:24:00|53.7|53|53.62|52.92|53.7|53|53.6|52.9|13
1655803450000|2022-06-21 09:24:10|53.61|52.91|53.63|52.93|53.64|52.94|53.61|52.91|7
1655803460000|2022-06-21 09:24:20|53.62|52.92|53.63|52.93|53.64|52.94|53.61|52.91|6
1655803470000|2022-06-21 09:24:30|53.64|52.94|53.64|52.94|53.64|52.94|53.63|52.93|7
1655803480000|2022-06-21 09:24:40|53.65|52.95|53.65|52.95|53.66|52.96|53.64|52.94|4
1655803490000|2022-06-21 09:24:50|53.64|52.94|53.65|52.95|53.66|52.96|53.64|52.94|5
1655803500000|2022-06-21 09:25:00|53.64|52.94|53.64|52.94|53.65|52.95|53.62|52.92|7
1655803510000|2022-06-21 09:25:10|53.65|52.95|53.61|52.91|53.65|52.95|53.61|52.91|10
1655803520000|2022-06-21 09:25:20|53.58|52.88|53.6|52.9|53.61|52.91|53.58|52.88|7
1655803530000|2022-06-21 09:25:30|53.59|52.89|53.63|52.93|53.64|52.94|53.59|52.89|9
1655803540000|2022-06-21 09:25:40|53.65|52.95|53.64|52.94|53.65|52.95|53.63|52.93|5
1655803550000|2022-06-21 09:25:50|53.65|52.95|53.64|52.94|53.65|52.95|53.64|52.94|6
1655803560000|2022-06-21 09:26:00|53.65|52.95|53.66|52.96|53.67|52.97|53.64|52.94|8
1655803570000|2022-06-21 09:26:10|53.65|52.95|53.64|52.94|53.67|52.97|53.63|52.93|12
1655803580000|2022-06-21 09:26:20|53.63|52.93|53.64|52.94|53.64|52.94|53.63|52.93|4
1655803590000|2022-06-21 09:26:30|53.63|52.93|53.63|52.93|53.65|52.95|53.62|52.92|10
1655803600000|2022-06-21 09:26:40|53.62|52.92|53.55|52.85|53.63|52.93|53.54|52.84|10
1655803610000|2022-06-21 09:26:50|53.56|52.86|53.57|52.87|53.57|52.87|53.55|52.85|4
1655803620000|2022-06-21 09:27:00|53.58|52.88|53.58|52.88|53.61|52.91|53.58|52.88|7
1655803630000|2022-06-21 09:27:10|53.57|52.87|53.52|52.82|53.58|52.88|53.51|52.81|15
1655803640000|2022-06-21 09:27:20|53.51|52.81|53.53|52.83|53.53|52.83|53.5|52.8|9
1655803650000|2022-06-21 09:27:30|53.52|52.82|53.51|52.81|53.53|52.83|53.5|52.8|14
1655803660000|2022-06-21 09:27:40|53.5|52.8|53.51|52.81|53.51|52.81|53.5|52.8|2
1655803670000|2022-06-21 09:27:50|53.52|52.82|53.52|52.82|53.52|52.82|53.51|52.81|7
1655803680000|2022-06-21 09:28:00|53.51|52.81|53.51|52.81|53.52|52.82|53.5|52.8|7
1655803690000|2022-06-21 09:28:10|53.5|52.8|53.51|52.81|53.52|52.82|53.5|52.8|8
1655803700000|2022-06-21 09:28:20|53.5|52.8|53.51|52.81|53.53|52.83|53.5|52.8|8
1655803710000|2022-06-21 09:28:30|53.52|52.82|53.5|52.8|53.52|52.82|53.5|52.8|5
1655803720000|2022-06-21 09:28:40|53.51|52.81|53.51|52.81|53.51|52.81|53.49|52.79|5
1655803730000|2022-06-21 09:28:50|53.49|52.79|53.52|52.82|53.52|52.82|53.49|52.79|7
1655803740000|2022-06-21 09:29:00|53.51|52.81|53.52|52.82|53.52|52.82|53.5|52.8|8
1655803750000|2022-06-21 09:29:10|53.51|52.81|53.5|52.8|53.52|52.82|53.5|52.8|9
1655803760000|2022-06-21 09:29:20|53.51|52.81|53.47|52.77|53.51|52.81|53.47|52.77|8
1655803770000|2022-06-21 09:29:30|53.48|52.78|53.49|52.79|53.49|52.79|53.47|52.77|9
1655803780000|2022-06-21 09:29:40|53.5|52.8|53.52|52.82|53.53|52.83|53.5|52.8|11
1655803790000|2022-06-21 09:29:50|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|3
1655803800000|2022-06-21 09:30:00|53.51|52.81|53.51|52.81|53.53|52.83|53.5|52.8|11
1655803810000|2022-06-21 09:30:10|53.52|52.82|53.52|52.82|53.53|52.83|53.51|52.81|6
1655803820000|2022-06-21 09:30:20|53.53|52.83|53.56|52.86|53.59|52.89|53.53|52.83|11
1655803830000|2022-06-21 09:30:30|53.55|52.85|53.57|52.87|53.6|52.9|53.55|52.85|15
1655803840000|2022-06-21 09:30:40|53.58|52.88|53.59|52.89|53.59|52.89|53.57|52.87|6
1655803850000|2022-06-21 09:30:50|53.62|52.92|53.62|52.92|53.62|52.92|53.61|52.91|3
1655803860000|2022-06-21 09:31:00|53.59|52.89|53.59|52.89|53.59|52.89|53.58|52.88|3
1655803870000|2022-06-21 09:31:10|53.58|52.88|53.59|52.89|53.6|52.9|53.58|52.88|5
1655803880000|2022-06-21 09:31:20|53.6|52.9|53.6|52.9|53.6|52.9|53.57|52.87|14
1655803890000|2022-06-21 09:31:30|53.59|52.89|53.61|52.91|53.62|52.92|53.58|52.88|16
1655803900000|2022-06-21 09:31:40|53.6|52.9|53.58|52.88|53.61|52.91|53.58|52.88|11
1655803910000|2022-06-21 09:31:50|53.59|52.89|53.61|52.91|53.62|52.92|53.58|52.88|14
1655803920000|2022-06-21 09:32:00|53.6|52.9|53.59|52.89|53.62|52.92|53.59|52.89|11
1655803930000|2022-06-21 09:32:10|53.58|52.88|53.59|52.89|53.62|52.92|53.58|52.88|6
1655803940000|2022-06-21 09:32:20|53.58|52.88|53.61|52.91|53.61|52.91|53.58|52.88|9
1655803950000|2022-06-21 09:32:30|53.6|52.9|53.59|52.89|53.61|52.91|53.59|52.89|3
1655803960000|2022-06-21 09:32:40|53.61|52.91|53.61|52.91|53.61|52.91|53.61|52.91|1
1655803970000|2022-06-21 09:32:50|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|2
1655803980000|2022-06-21 09:33:00|53.59|52.89|53.59|52.89|53.59|52.89|53.59|52.89|1
1655803990000|2022-06-21 09:33:10|53.61|52.91|53.61|52.91|53.62|52.92|53.61|52.91|3
1655804000000|2022-06-21 09:33:20|53.59|52.89|53.63|52.93|53.65|52.95|53.59|52.89|6
1655804010000|2022-06-21 09:33:30|53.64|52.94|53.65|52.95|53.67|52.97|53.64|52.94|6
1655804020000|2022-06-21 09:33:40|53.69|52.99|53.68|52.98|53.69|52.99|53.68|52.98|2
1655804030000|2022-06-21 09:33:50|53.65|52.95|53.65|52.95|53.65|52.95|53.64|52.94|3
1655804040000|2022-06-21 09:34:00|53.64|52.94|53.65|52.95|53.66|52.96|53.64|52.94|10
1655804060000|2022-06-21 09:34:20|53.66|52.96|53.71|53.01|53.71|53.01|53.65|52.95|6
1655804070000|2022-06-21 09:34:30|53.7|53|53.69|52.99|53.7|53|53.67|52.97|9
1655804080000|2022-06-21 09:34:40|53.68|52.98|53.7|53|53.7|53|53.66|52.96|10
1655804090000|2022-06-21 09:34:50|53.71|53.01|53.73|53.03|53.74|53.04|53.7|53|7
1655804100000|2022-06-21 09:35:00|53.72|53.02|53.79|53.09|53.82|53.12|53.72|53.02|11
1655804110000|2022-06-21 09:35:10|53.78|53.08|53.8|53.1|53.8|53.1|53.78|53.08|4
1655804120000|2022-06-21 09:35:20|53.79|53.09|53.75|53.05|53.8|53.1|53.71|53.01|15
1655804130000|2022-06-21 09:35:30|53.74|53.04|53.72|53.02|53.74|53.04|53.71|53.01|14
1655804140000|2022-06-21 09:35:40|53.71|53.01|53.71|53.01|53.71|53.01|53.71|53.01|1
1655804150000|2022-06-21 09:35:50|53.7|53|53.73|53.03|53.73|53.03|53.7|53|5
1655804160000|2022-06-21 09:36:00|53.72|53.02|53.72|53.02|53.72|53.02|53.72|53.02|1
1655804170000|2022-06-21 09:36:10|53.73|53.03|53.69|52.99|53.73|53.03|53.69|52.99|6
1655804190000|2022-06-21 09:36:30|53.68|52.98|53.71|53.01|53.71|53.01|53.68|52.98|2
1655804200000|2022-06-21 09:36:40|53.7|53|53.69|52.99|53.72|53.02|53.69|52.99|7
1655804220000|2022-06-21 09:37:00|53.71|53.01|53.69|52.99|53.71|53.01|53.69|52.99|2
1655804230000|2022-06-21 09:37:10|53.71|53.01|53.71|53.01|53.71|53.01|53.71|53.01|1
1655804240000|2022-06-21 09:37:20|53.72|53.02|53.69|52.99|53.72|53.02|53.69|52.99|5
1655804250000|2022-06-21 09:37:30|53.7|53|53.69|52.99|53.7|53|53.69|52.99|4
1655804260000|2022-06-21 09:37:40|53.7|53|53.7|53|53.7|53|53.67|52.97|6
1655804280000|2022-06-21 09:38:00|53.69|52.99|53.65|52.95|53.69|52.99|53.63|52.93|11
1655804290000|2022-06-21 09:38:10|53.64|52.94|53.69|52.99|53.71|53.01|53.64|52.94|14
1655804300000|2022-06-21 09:38:20|53.71|53.01|53.74|53.04|53.76|53.06|53.7|53|8
1655804310000|2022-06-21 09:38:30|53.73|53.03|53.72|53.02|53.73|53.03|53.72|53.02|2
1655804320000|2022-06-21 09:38:40|53.73|53.03|53.75|53.05|53.75|53.05|53.73|53.03|2
1655804330000|2022-06-21 09:38:50|53.74|53.04|53.75|53.05|53.75|53.05|53.72|53.02|3
1655804340000|2022-06-21 09:39:00|53.72|53.02|53.74|53.04|53.75|53.05|53.72|53.02|11
1655804350000|2022-06-21 09:39:10|53.73|53.03|53.73|53.03|53.73|53.03|53.7|53|8
1655804360000|2022-06-21 09:39:20|53.71|53.01|53.72|53.02|53.73|53.03|53.71|53.01|3
1655804370000|2022-06-21 09:39:30|53.71|53.01|53.72|53.02|53.72|53.02|53.67|52.97|9
1655804380000|2022-06-21 09:39:40|53.71|53.01|53.69|52.99|53.71|53.01|53.68|52.98|4
1655804390000|2022-06-21 09:39:50|53.7|53|53.69|52.99|53.72|53.02|53.69|52.99|7
1655804400000|2022-06-21 09:40:00|53.72|53.02|53.71|53.01|53.72|53.02|53.71|53.01|12
1655804410000|2022-06-21 09:40:10|53.72|53.02|53.71|53.01|53.72|53.02|53.7|53|9
1655804430000|2022-06-21 09:40:30|53.72|53.02|53.72|53.02|53.72|53.02|53.71|53.01|3
1655804440000|2022-06-21 09:40:40|53.71|53.01|53.72|53.02|53.72|53.02|53.7|53|6
1655804450000|2022-06-21 09:40:50|53.7|53|53.7|53|53.71|53.01|53.7|53|3
1655804460000|2022-06-21 09:41:00|53.71|53.01|53.72|53.02|53.72|53.02|53.69|52.99|4
1655804470000|2022-06-21 09:41:10|53.71|53.01|53.71|53.01|53.72|53.02|53.7|53|5
1655804480000|2022-06-21 09:41:20|53.72|53.02|53.71|53.01|53.72|53.02|53.71|53.01|2
1655804500000|2022-06-21 09:41:40|53.7|53|53.7|53|53.7|53|53.7|53|1
1655804510000|2022-06-21 09:41:50|53.71|53.01|53.7|53|53.71|53.01|53.68|52.98|4
1655804520000|2022-06-21 09:42:00|53.68|52.98|53.7|53|53.7|53|53.68|52.98|2
1655804530000|2022-06-21 09:42:10|53.71|53.01|53.71|53.01|53.71|53.01|53.71|53.01|1
1655804540000|2022-06-21 09:42:20|53.7|53|53.67|52.97|53.7|53|53.67|52.97|5
1655804550000|2022-06-21 09:42:30|53.66|52.96|53.64|52.94|53.67|52.97|53.64|52.94|8
1655804560000|2022-06-21 09:42:40|53.66|52.96|53.56|52.86|53.66|52.96|53.56|52.86|18
1655804570000|2022-06-21 09:42:50|53.54|52.84|53.55|52.85|53.55|52.85|53.54|52.84|2
1655804580000|2022-06-21 09:43:00|53.56|52.86|53.58|52.88|53.58|52.88|53.56|52.86|3
1655804590000|2022-06-21 09:43:10|53.59|52.89|53.61|52.91|53.61|52.91|53.59|52.89|7
1655804610000|2022-06-21 09:43:30|53.63|52.93|53.6|52.9|53.63|52.93|53.6|52.9|6
1655804620000|2022-06-21 09:43:40|53.59|52.89|53.61|52.91|53.62|52.92|53.59|52.89|5
1655804630000|2022-06-21 09:43:50|53.59|52.89|53.58|52.88|53.59|52.89|53.56|52.86|8
1655804640000|2022-06-21 09:44:00|53.59|52.89|53.57|52.87|53.59|52.89|53.56|52.86|7
1655804650000|2022-06-21 09:44:10|53.54|52.84|53.55|52.85|53.56|52.86|53.54|52.84|9
1655804660000|2022-06-21 09:44:20|53.53|52.83|53.5|52.8|53.54|52.84|53.49|52.79|8
1655804670000|2022-06-21 09:44:30|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|4
1655804680000|2022-06-21 09:44:40|53.49|52.79|53.5|52.8|53.51|52.81|53.49|52.79|6
1655804690000|2022-06-21 09:44:50|53.52|52.82|53.52|52.82|53.53|52.83|53.52|52.82|3
1655804700000|2022-06-21 09:45:00|53.54|52.84|53.57|52.87|53.57|52.87|53.53|52.83|7
1655804710000|2022-06-21 09:45:10|53.58|52.88|53.57|52.87|53.58|52.88|53.56|52.86|8
1655804720000|2022-06-21 09:45:20|53.58|52.88|53.59|52.89|53.61|52.91|53.58|52.88|6
1655804730000|2022-06-21 09:45:30|53.6|52.9|53.62|52.92|53.64|52.94|53.6|52.9|5
1655804740000|2022-06-21 09:45:40|53.61|52.91|53.61|52.91|53.62|52.92|53.6|52.9|7
1655804750000|2022-06-21 09:45:50|53.62|52.92|53.64|52.94|53.66|52.96|53.62|52.92|3
1655804760000|2022-06-21 09:46:00|53.62|52.92|53.64|52.94|53.64|52.94|53.62|52.92|7
1655804770000|2022-06-21 09:46:10|53.65|52.95|53.67|52.97|53.68|52.98|53.65|52.95|10
1655804780000|2022-06-21 09:46:20|53.68|52.98|53.72|53.02|53.72|53.02|53.67|52.97|9
1655804790000|2022-06-21 09:46:30|53.73|53.03|53.73|53.03|53.74|53.04|53.72|53.02|7
1655804800000|2022-06-21 09:46:40|53.72|53.02|53.71|53.01|53.73|53.03|53.71|53.01|4
1655804810000|2022-06-21 09:46:50|53.72|53.02|53.7|53|53.72|53.02|53.69|52.99|6
1655804820000|2022-06-21 09:47:00|53.69|52.99|53.72|53.02|53.72|53.02|53.69|52.99|8
1655804830000|2022-06-21 09:47:10|53.71|53.01|53.71|53.01|53.73|53.03|53.71|53.01|4
1655804840000|2022-06-21 09:47:20|53.69|52.99|53.7|53|53.7|53|53.69|52.99|4
1655804850000|2022-06-21 09:47:30|53.71|53.01|53.69|52.99|53.71|53.01|53.68|52.98|9
1655804860000|2022-06-21 09:47:40|53.7|53|53.7|53|53.71|53.01|53.69|52.99|5
1655804880000|2022-06-21 09:48:00|53.71|53.01|53.7|53|53.71|53.01|53.7|53|6
1655804890000|2022-06-21 09:48:10|53.69|52.99|53.69|52.99|53.69|52.99|53.68|52.98|5
1655804900000|2022-06-21 09:48:20|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|4
1655804910000|2022-06-21 09:48:30|53.68|52.98|53.69|52.99|53.69|52.99|53.67|52.97|8
1655804920000|2022-06-21 09:48:40|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|2
1655804930000|2022-06-21 09:48:50|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|2
1655804940000|2022-06-21 09:49:00|53.68|52.98|53.7|53|53.7|53|53.67|52.97|9
1655804950000|2022-06-21 09:49:10|53.69|52.99|53.69|52.99|53.7|53|53.67|52.97|6
1655804960000|2022-06-21 09:49:20|53.67|52.97|53.66|52.96|53.7|53|53.65|52.95|7
1655804970000|2022-06-21 09:49:30|53.64|52.94|53.65|52.95|53.66|52.96|53.6|52.9|15
1655804980000|2022-06-21 09:49:40|53.64|52.94|53.62|52.92|53.64|52.94|53.61|52.91|9
1655804990000|2022-06-21 09:49:50|53.63|52.93|53.63|52.93|53.63|52.93|53.63|52.93|1
1655805000000|2022-06-21 09:50:00|53.65|52.95|53.62|52.92|53.65|52.95|53.62|52.92|2
1655805010000|2022-06-21 09:50:10|53.63|52.93|53.63|52.93|53.64|52.94|53.61|52.91|13
1655805020000|2022-06-21 09:50:20|53.62|52.92|53.64|52.94|53.64|52.94|53.61|52.91|8
1655805030000|2022-06-21 09:50:30|53.61|52.91|53.62|52.92|53.64|52.94|53.61|52.91|7
1655805040000|2022-06-21 09:50:40|53.61|52.91|53.62|52.92|53.64|52.94|53.61|52.91|6
1655805050000|2022-06-21 09:50:50|53.63|52.93|53.62|52.92|53.64|52.94|53.62|52.92|3
1655805060000|2022-06-21 09:51:00|53.64|52.94|53.62|52.92|53.64|52.94|53.62|52.92|3
1655805070000|2022-06-21 09:51:10|53.64|52.94|53.6|52.9|53.64|52.94|53.6|52.9|7
1655805080000|2022-06-21 09:51:20|53.61|52.91|53.62|52.92|53.62|52.92|53.61|52.91|2
1655805090000|2022-06-21 09:51:30|53.61|52.91|53.61|52.91|53.62|52.92|53.6|52.9|7
1655805100000|2022-06-21 09:51:40|53.6|52.9|53.61|52.91|53.61|52.91|53.6|52.9|4
1655805110000|2022-06-21 09:51:50|53.62|52.92|53.62|52.92|53.63|52.93|53.61|52.91|5
1655805120000|2022-06-21 09:52:00|53.63|52.93|53.62|52.92|53.64|52.94|53.62|52.92|3
1655805130000|2022-06-21 09:52:10|53.64|52.94|53.6|52.9|53.64|52.94|53.6|52.9|6
1655805140000|2022-06-21 09:52:20|53.61|52.91|53.58|52.88|53.61|52.91|53.57|52.87|9
1655805150000|2022-06-21 09:52:30|53.59|52.89|53.6|52.9|53.61|52.91|53.57|52.87|10
1655805160000|2022-06-21 09:52:40|53.59|52.89|53.59|52.89|53.6|52.9|53.59|52.89|9
1655805170000|2022-06-21 09:52:50|53.58|52.88|53.59|52.89|53.62|52.92|53.58|52.88|11
1655805180000|2022-06-21 09:53:00|53.58|52.88|53.54|52.84|53.59|52.89|53.54|52.84|12
1655805190000|2022-06-21 09:53:10|53.53|52.83|53.48|52.78|53.55|52.85|53.48|52.78|17
1655805200000|2022-06-21 09:53:20|53.47|52.77|53.43|52.73|53.47|52.77|53.4|52.7|14
1655805210000|2022-06-21 09:53:30|53.42|52.72|53.43|52.73|53.45|52.75|53.42|52.72|11
1655805220000|2022-06-21 09:53:40|53.45|52.75|53.42|52.72|53.46|52.76|53.42|52.72|9
1655805230000|2022-06-21 09:53:50|53.44|52.74|53.39|52.69|53.44|52.74|53.39|52.69|5
1655805240000|2022-06-21 09:54:00|53.4|52.7|53.38|52.68|53.41|52.71|53.38|52.68|5
1655805250000|2022-06-21 09:54:10|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|8
1655805260000|2022-06-21 09:54:20|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|4
1655805270000|2022-06-21 09:54:30|53.37|52.67|53.43|52.73|53.43|52.73|53.37|52.67|10
1655805280000|2022-06-21 09:54:40|53.44|52.74|53.46|52.76|53.46|52.76|53.43|52.73|11
1655805290000|2022-06-21 09:54:50|53.47|52.77|53.46|52.76|53.48|52.78|53.45|52.75|5
1655805300000|2022-06-21 09:55:00|53.45|52.75|53.46|52.76|53.47|52.77|53.43|52.73|12
1655805310000|2022-06-21 09:55:10|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1655805320000|2022-06-21 09:55:20|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|14
1655805330000|2022-06-21 09:55:30|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|2
1655805340000|2022-06-21 09:55:40|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|5
1655805350000|2022-06-21 09:55:50|53.47|52.77|53.46|52.76|53.49|52.79|53.46|52.76|4
1655805360000|2022-06-21 09:56:00|53.47|52.77|53.47|52.77|53.47|52.77|53.44|52.74|6
1655805370000|2022-06-21 09:56:10|53.46|52.76|53.46|52.76|53.47|52.77|53.45|52.75|7
1655805380000|2022-06-21 09:56:20|53.44|52.74|53.44|52.74|53.45|52.75|53.43|52.73|7
1655805390000|2022-06-21 09:56:30|53.45|52.75|53.44|52.74|53.46|52.76|53.43|52.73|9
1655805400000|2022-06-21 09:56:40|53.45|52.75|53.42|52.72|53.45|52.75|53.4|52.7|6
1655805410000|2022-06-21 09:56:50|53.41|52.71|53.42|52.72|53.43|52.73|53.41|52.71|8
1655805420000|2022-06-21 09:57:00|53.41|52.71|53.41|52.71|53.41|52.71|53.4|52.7|3
1655805430000|2022-06-21 09:57:10|53.4|52.7|53.4|52.7|53.41|52.71|53.4|52.7|3
1655805440000|2022-06-21 09:57:20|53.41|52.71|53.41|52.71|53.41|52.71|53.4|52.7|5
1655805450000|2022-06-21 09:57:30|53.4|52.7|53.42|52.72|53.42|52.72|53.4|52.7|6
1655805470000|2022-06-21 09:57:50|53.41|52.71|53.41|52.71|53.42|52.72|53.41|52.71|3
1655805480000|2022-06-21 09:58:00|53.42|52.72|53.41|52.71|53.43|52.73|53.41|52.71|5
1655805490000|2022-06-21 09:58:10|53.42|52.72|53.43|52.73|53.43|52.73|53.41|52.71|4
1655805500000|2022-06-21 09:58:20|53.42|52.72|53.42|52.72|53.43|52.73|53.42|52.72|3
1655805510000|2022-06-21 09:58:30|53.43|52.73|53.45|52.75|53.45|52.75|53.42|52.72|5
1655805520000|2022-06-21 09:58:40|53.44|52.74|53.43|52.73|53.46|52.76|53.43|52.73|6
1655805530000|2022-06-21 09:58:50|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|8
1655805540000|2022-06-21 09:59:00|53.46|52.76|53.43|52.73|53.46|52.76|53.43|52.73|6
1655805550000|2022-06-21 09:59:10|53.44|52.74|53.42|52.72|53.44|52.74|53.41|52.71|4
1655805560000|2022-06-21 09:59:20|53.41|52.71|53.42|52.72|53.43|52.73|53.41|52.71|10
1655805570000|2022-06-21 09:59:30|53.43|52.73|53.42|52.72|53.43|52.73|53.42|52.72|6
1655805580000|2022-06-21 09:59:40|53.41|52.71|53.41|52.71|53.42|52.72|53.41|52.71|3
1655805590000|2022-06-21 09:59:50|53.42|52.72|53.4|52.7|53.42|52.72|53.4|52.7|5
1655805600000|2022-06-21 10:00:00|53.41|52.71|53.41|52.71|53.41|52.71|53.4|52.7|3
1655805610000|2022-06-21 10:00:10|53.42|52.72|53.44|52.74|53.45|52.75|53.41|52.71|11
1655805620000|2022-06-21 10:00:20|53.45|52.75|53.45|52.75|53.47|52.77|53.45|52.75|5
1655805630000|2022-06-21 10:00:30|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|4
1655805640000|2022-06-21 10:00:40|53.48|52.78|53.45|52.75|53.48|52.78|53.43|52.73|5
1655805650000|2022-06-21 10:00:50|53.41|52.71|53.42|52.72|53.42|52.72|53.41|52.71|2
1655805660000|2022-06-21 10:01:00|53.4|52.7|53.4|52.7|53.42|52.72|53.4|52.7|6
1655805670000|2022-06-21 10:01:10|53.41|52.71|53.41|52.71|53.42|52.72|53.41|52.71|3
1655805680000|2022-06-21 10:01:20|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|2
1655805700000|2022-06-21 10:01:40|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|2
1655805710000|2022-06-21 10:01:50|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|2
1655805720000|2022-06-21 10:02:00|53.39|52.69|53.38|52.68|53.4|52.7|53.38|52.68|10
1655805730000|2022-06-21 10:02:10|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|5
1655805740000|2022-06-21 10:02:20|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|2
1655805750000|2022-06-21 10:02:30|53.38|52.68|53.39|52.69|53.4|52.7|53.38|52.68|7
1655805760000|2022-06-21 10:02:40|53.38|52.68|53.34|52.64|53.39|52.69|53.31|52.61|10
1655805770000|2022-06-21 10:02:50|53.33|52.63|53.31|52.61|53.35|52.65|53.31|52.61|12
1655805780000|2022-06-21 10:03:00|53.32|52.62|53.35|52.65|53.36|52.66|53.32|52.62|12
1655805790000|2022-06-21 10:03:10|53.34|52.64|53.35|52.65|53.35|52.65|53.34|52.64|2
1655805800000|2022-06-21 10:03:20|53.34|52.64|53.36|52.66|53.36|52.66|53.33|52.63|13
1655805810000|2022-06-21 10:03:30|53.35|52.65|53.32|52.62|53.36|52.66|53.32|52.62|9
1655805820000|2022-06-21 10:03:40|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|6
1655805830000|2022-06-21 10:03:50|53.33|52.63|53.34|52.64|53.34|52.64|53.32|52.62|3
1655805840000|2022-06-21 10:04:00|53.32|52.62|53.33|52.63|53.37|52.67|53.32|52.62|5
1655805850000|2022-06-21 10:04:10|53.34|52.64|53.33|52.63|53.34|52.64|53.3|52.6|11
1655805860000|2022-06-21 10:04:20|53.34|52.64|53.27|52.57|53.35|52.65|53.27|52.57|17
1655805870000|2022-06-21 10:04:30|53.29|52.59|53.25|52.55|53.3|52.6|53.23|52.53|15
1655805880000|2022-06-21 10:04:40|53.26|52.56|53.25|52.55|53.27|52.57|53.24|52.54|10
1655805890000|2022-06-21 10:04:50|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|4
1655805900000|2022-06-21 10:05:00|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|5
1655805910000|2022-06-21 10:05:10|53.27|52.57|53.26|52.56|53.29|52.59|53.26|52.56|6
1655805920000|2022-06-21 10:05:20|53.25|52.55|53.24|52.54|53.28|52.58|53.23|52.53|15
1655805930000|2022-06-21 10:05:30|53.23|52.53|53.22|52.52|53.23|52.53|53.21|52.51|7
1655805940000|2022-06-21 10:05:40|53.21|52.51|53.21|52.51|53.21|52.51|53.19|52.49|12
1655805950000|2022-06-21 10:05:50|53.2|52.5|53.24|52.54|53.25|52.55|53.19|52.49|12
1655805960000|2022-06-21 10:06:00|53.23|52.53|53.24|52.54|53.24|52.54|53.22|52.52|10
1655805970000|2022-06-21 10:06:10|53.23|52.53|53.27|52.57|53.27|52.57|53.23|52.53|8
1655805980000|2022-06-21 10:06:20|53.26|52.56|53.25|52.55|53.26|52.56|53.24|52.54|4
1655805990000|2022-06-21 10:06:30|53.24|52.54|53.24|52.54|53.24|52.54|53.24|52.54|1
1655806010000|2022-06-21 10:06:50|53.26|52.56|53.28|52.58|53.28|52.58|53.24|52.54|10
1655806020000|2022-06-21 10:07:00|53.26|52.56|53.31|52.61|53.33|52.63|53.26|52.56|12
1655806030000|2022-06-21 10:07:10|53.3|52.6|53.31|52.61|53.33|52.63|53.3|52.6|6
1655806040000|2022-06-21 10:07:20|53.3|52.6|53.29|52.59|53.33|52.63|53.29|52.59|5
1655806050000|2022-06-21 10:07:30|53.3|52.6|53.29|52.59|53.32|52.62|53.29|52.59|7
1655806060000|2022-06-21 10:07:40|53.3|52.6|53.32|52.62|53.32|52.62|53.29|52.59|3
1655806070000|2022-06-21 10:07:50|53.31|52.61|53.31|52.61|53.31|52.61|53.29|52.59|4
1655806080000|2022-06-21 10:08:00|53.3|52.6|53.31|52.61|53.32|52.62|53.3|52.6|6
1655806090000|2022-06-21 10:08:10|53.32|52.62|53.31|52.61|53.32|52.62|53.3|52.6|8
1655806110000|2022-06-21 10:08:30|53.32|52.62|53.33|52.63|53.34|52.64|53.31|52.61|8
1655806120000|2022-06-21 10:08:40|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|2
1655806130000|2022-06-21 10:08:50|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|2
1655806140000|2022-06-21 10:09:00|53.34|52.64|53.32|52.62|53.36|52.66|53.32|52.62|10
1655806150000|2022-06-21 10:09:10|53.33|52.63|53.34|52.64|53.35|52.65|53.32|52.62|6
1655806160000|2022-06-21 10:09:20|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|2
1655806170000|2022-06-21 10:09:30|53.36|52.66|53.35|52.65|53.36|52.66|53.34|52.64|8
1655806180000|2022-06-21 10:09:40|53.34|52.64|53.35|52.65|53.35|52.65|53.34|52.64|2
1655806190000|2022-06-21 10:09:50|53.34|52.64|53.36|52.66|53.37|52.67|53.34|52.64|8
1655806200000|2022-06-21 10:10:00|53.39|52.69|53.39|52.69|53.39|52.69|53.36|52.66|3
1655806210000|2022-06-21 10:10:10|53.4|52.7|53.34|52.64|53.4|52.7|53.32|52.62|9
1655806220000|2022-06-21 10:10:20|53.36|52.66|53.36|52.66|53.37|52.67|53.35|52.65|7
1655806230000|2022-06-21 10:10:30|53.35|52.65|53.33|52.63|53.35|52.65|53.33|52.63|6
1655806240000|2022-06-21 10:10:40|53.34|52.64|53.32|52.62|53.34|52.64|53.32|52.62|9
1655806250000|2022-06-21 10:10:50|53.35|52.65|53.32|52.62|53.35|52.65|53.32|52.62|2
1655806260000|2022-06-21 10:11:00|53.31|52.61|53.32|52.62|53.34|52.64|53.31|52.61|10
1655806270000|2022-06-21 10:11:10|53.3|52.6|53.35|52.65|53.35|52.65|53.3|52.6|7
1655806280000|2022-06-21 10:11:20|53.34|52.64|53.33|52.63|53.35|52.65|53.33|52.63|6
1655806290000|2022-06-21 10:11:30|53.32|52.62|53.31|52.61|53.33|52.63|53.28|52.58|11
1655806300000|2022-06-21 10:11:40|53.27|52.57|53.29|52.59|53.3|52.6|53.26|52.56|17
1655806310000|2022-06-21 10:11:50|53.28|52.58|53.29|52.59|53.29|52.59|53.25|52.55|10
1655806320000|2022-06-21 10:12:00|53.28|52.58|53.33|52.63|53.33|52.63|53.28|52.58|6
1655806330000|2022-06-21 10:12:10|53.32|52.62|53.32|52.62|53.32|52.62|53.32|52.62|1
1655806340000|2022-06-21 10:12:20|53.31|52.61|53.3|52.6|53.31|52.61|53.3|52.6|2
1655806350000|2022-06-21 10:12:30|53.29|52.59|53.34|52.64|53.35|52.65|53.29|52.59|7
1655806360000|2022-06-21 10:12:40|53.33|52.63|53.34|52.64|53.35|52.65|53.31|52.61|16
1655806370000|2022-06-21 10:12:50|53.32|52.62|53.29|52.59|53.33|52.63|53.28|52.58|11
1655806380000|2022-06-21 10:13:00|53.3|52.6|53.32|52.62|53.34|52.64|53.3|52.6|5
1655806400000|2022-06-21 10:13:20|53.31|52.61|53.33|52.63|53.33|52.63|53.31|52.61|3
1655806410000|2022-06-21 10:13:30|53.32|52.62|53.32|52.62|53.33|52.63|53.29|52.59|6
1655806420000|2022-06-21 10:13:40|53.31|52.61|53.32|52.62|53.34|52.64|53.31|52.61|4
1655806430000|2022-06-21 10:13:50|53.31|52.61|53.31|52.61|53.32|52.62|53.31|52.61|5
1655806440000|2022-06-21 10:14:00|53.3|52.6|53.31|52.61|53.32|52.62|53.29|52.59|8
1655806450000|2022-06-21 10:14:10|53.28|52.58|53.3|52.6|53.32|52.62|53.28|52.58|5
1655806460000|2022-06-21 10:14:20|53.31|52.61|53.29|52.59|53.32|52.62|53.27|52.57|6
1655806470000|2022-06-21 10:14:30|53.28|52.58|53.32|52.62|53.33|52.63|53.28|52.58|5
1655806480000|2022-06-21 10:14:40|53.31|52.61|53.31|52.61|53.31|52.61|53.31|52.61|1
1655806500000|2022-06-21 10:15:00|53.3|52.6|53.29|52.59|53.32|52.62|53.29|52.59|12
1655806510000|2022-06-21 10:15:10|53.3|52.6|53.3|52.6|53.31|52.61|53.3|52.6|3
1655806520000|2022-06-21 10:15:20|53.31|52.61|53.32|52.62|53.32|52.62|53.3|52.6|3
1655806530000|2022-06-21 10:15:30|53.33|52.63|53.36|52.66|53.36|52.66|53.33|52.63|5
1655806540000|2022-06-21 10:15:40|53.35|52.65|53.34|52.64|53.37|52.67|53.34|52.64|11
1655806550000|2022-06-21 10:15:50|53.35|52.65|53.38|52.68|53.38|52.68|53.34|52.64|4
1655806560000|2022-06-21 10:16:00|53.37|52.67|53.36|52.66|53.37|52.67|53.34|52.64|6
1655806570000|2022-06-21 10:16:10|53.35|52.65|53.37|52.67|53.37|52.67|53.35|52.65|3
1655806580000|2022-06-21 10:16:20|53.36|52.66|53.37|52.67|53.38|52.68|53.36|52.66|5
1655806590000|2022-06-21 10:16:30|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|2
1655806600000|2022-06-21 10:16:40|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|4
1655806610000|2022-06-21 10:16:50|53.36|52.66|53.34|52.64|53.36|52.66|53.34|52.64|7
1655806620000|2022-06-21 10:17:00|53.35|52.65|53.33|52.63|53.35|52.65|53.32|52.62|10
1655806630000|2022-06-21 10:17:10|53.34|52.64|53.33|52.63|53.34|52.64|53.32|52.62|6
1655806640000|2022-06-21 10:17:20|53.34|52.64|53.32|52.62|53.34|52.64|53.3|52.6|7
1655806650000|2022-06-21 10:17:30|53.33|52.63|53.32|52.62|53.33|52.63|53.31|52.61|10
1655806660000|2022-06-21 10:17:40|53.29|52.59|53.44|52.74|53.44|52.74|53.28|52.58|9
1655806670000|2022-06-21 10:17:50|53.43|52.73|53.45|52.75|53.48|52.78|53.43|52.73|5
1655806680000|2022-06-21 10:18:00|53.46|52.76|53.45|52.75|53.46|52.76|53.44|52.74|5
1655806690000|2022-06-21 10:18:10|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|5
1655806700000|2022-06-21 10:18:20|53.46|52.76|53.44|52.74|53.47|52.77|53.44|52.74|9
1655806710000|2022-06-21 10:18:30|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|4
1655806720000|2022-06-21 10:18:40|53.45|52.75|53.4|52.7|53.45|52.75|53.37|52.67|6
1655806730000|2022-06-21 10:18:50|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|2
1655806740000|2022-06-21 10:19:00|53.41|52.71|53.37|52.67|53.41|52.71|53.37|52.67|3
1655806750000|2022-06-21 10:19:10|53.39|52.69|53.36|52.66|53.39|52.69|53.36|52.66|4
1655806760000|2022-06-21 10:19:20|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|5
1655806780000|2022-06-21 10:19:40|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1655806790000|2022-06-21 10:19:50|53.41|52.71|53.38|52.68|53.41|52.71|53.38|52.68|7
1655806820000|2022-06-21 10:20:20|53.37|52.67|53.38|52.68|53.39|52.69|53.36|52.66|9
1655806830000|2022-06-21 10:20:30|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|18
1655806840000|2022-06-21 10:20:40|53.4|52.7|53.37|52.67|53.4|52.7|53.35|52.65|18
1655806850000|2022-06-21 10:20:50|53.36|52.66|53.37|52.67|53.37|52.67|53.34|52.64|16
1655806860000|2022-06-21 10:21:00|53.34|52.64|53.32|52.62|53.34|52.64|53.32|52.62|5
1655806870000|2022-06-21 10:21:10|53.33|52.63|53.33|52.63|53.33|52.63|53.32|52.62|11
1655806880000|2022-06-21 10:21:20|53.32|52.62|53.32|52.62|53.33|52.63|53.32|52.62|7
1655806890000|2022-06-21 10:21:30|53.3|52.6|53.32|52.62|53.33|52.63|53.3|52.6|5
1655806900000|2022-06-21 10:21:40|53.34|52.64|53.35|52.65|53.37|52.67|53.33|52.63|7
1655806910000|2022-06-21 10:21:50|53.34|52.64|53.32|52.62|53.37|52.67|53.31|52.61|12
1655806920000|2022-06-21 10:22:00|53.31|52.61|53.31|52.61|53.33|52.63|53.3|52.6|14
1655806930000|2022-06-21 10:22:10|53.3|52.6|53.27|52.57|53.3|52.6|53.26|52.56|10
1655806940000|2022-06-21 10:22:20|53.28|52.58|53.24|52.54|53.28|52.58|53.24|52.54|8
1655806950000|2022-06-21 10:22:30|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|2
1655806960000|2022-06-21 10:22:40|53.26|52.56|53.27|52.57|53.27|52.57|53.25|52.55|6
1655806970000|2022-06-21 10:22:50|53.26|52.56|53.26|52.56|53.27|52.57|53.25|52.55|7
1655806980000|2022-06-21 10:23:00|53.25|52.55|53.25|52.55|53.27|52.57|53.25|52.55|5
1655806990000|2022-06-21 10:23:10|53.27|52.57|53.23|52.53|53.27|52.57|53.22|52.52|11
1655807000000|2022-06-21 10:23:20|53.24|52.54|53.23|52.53|53.26|52.56|53.21|52.51|11
1655807010000|2022-06-21 10:23:30|53.24|52.54|53.22|52.52|53.25|52.55|53.22|52.52|11
1655807020000|2022-06-21 10:23:40|53.2|52.5|53.21|52.51|53.23|52.53|53.2|52.5|11
1655807030000|2022-06-21 10:23:50|53.22|52.52|53.22|52.52|53.22|52.52|53.19|52.49|8
1655807040000|2022-06-21 10:24:00|53.21|52.51|53.18|52.48|53.23|52.53|53.17|52.47|10
1655807050000|2022-06-21 10:24:10|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|4
1655807060000|2022-06-21 10:24:20|53.26|52.56|53.32|52.62|53.34|52.64|53.26|52.56|9
1655807070000|2022-06-21 10:24:30|53.31|52.61|53.33|52.63|53.34|52.64|53.31|52.61|4
1655807080000|2022-06-21 10:24:40|53.35|52.65|53.32|52.62|53.35|52.65|53.32|52.62|10
1655807090000|2022-06-21 10:24:50|53.33|52.63|53.42|52.72|53.42|52.72|53.29|52.59|20
1655807100000|2022-06-21 10:25:00|53.41|52.71|53.43|52.73|53.44|52.74|53.4|52.7|21
1655807110000|2022-06-21 10:25:10|53.42|52.72|53.43|52.73|53.43|52.73|53.4|52.7|7
1655807120000|2022-06-21 10:25:20|53.4|52.7|53.42|52.72|53.43|52.73|53.39|52.69|12
1655807130000|2022-06-21 10:25:30|53.41|52.71|53.39|52.69|53.42|52.72|53.36|52.66|8
1655807140000|2022-06-21 10:25:40|53.4|52.7|53.38|52.68|53.4|52.7|53.38|52.68|10
1655807150000|2022-06-21 10:25:50|53.39|52.69|53.37|52.67|53.4|52.7|53.37|52.67|5
1655807160000|2022-06-21 10:26:00|53.4|52.7|53.38|52.68|53.41|52.71|53.38|52.68|6
1655807170000|2022-06-21 10:26:10|53.4|52.7|53.41|52.71|53.41|52.71|53.38|52.68|7
1655807200000|2022-06-21 10:26:40|53.43|52.73|53.41|52.71|53.43|52.73|53.39|52.69|3
1655807210000|2022-06-21 10:26:50|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1655807220000|2022-06-21 10:27:00|53.42|52.72|53.41|52.71|53.43|52.73|53.4|52.7|6
1655807230000|2022-06-21 10:27:10|53.42|52.72|53.42|52.72|53.44|52.74|53.42|52.72|4
1655807240000|2022-06-21 10:27:20|53.43|52.73|53.48|52.78|53.49|52.79|53.43|52.73|9
1655807250000|2022-06-21 10:27:30|53.49|52.79|53.52|52.82|53.52|52.82|53.49|52.79|7
1655807260000|2022-06-21 10:27:40|53.51|52.81|53.5|52.8|53.51|52.81|53.46|52.76|11
1655807270000|2022-06-21 10:27:50|53.49|52.79|53.51|52.81|53.51|52.81|53.47|52.77|9
1655807280000|2022-06-21 10:28:00|53.5|52.8|53.5|52.8|53.53|52.83|53.48|52.78|9
1655807290000|2022-06-21 10:28:10|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|3
1655807300000|2022-06-21 10:28:20|53.48|52.78|53.48|52.78|53.51|52.81|53.48|52.78|6
1655807310000|2022-06-21 10:28:30|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|5
1655807320000|2022-06-21 10:28:40|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|3
1655807330000|2022-06-21 10:28:50|53.5|52.8|53.5|52.8|53.5|52.8|53.5|52.8|1
1655807340000|2022-06-21 10:29:00|53.52|52.82|53.49|52.79|53.52|52.82|53.47|52.77|7
1655807350000|2022-06-21 10:29:10|53.51|52.81|53.5|52.8|53.51|52.81|53.48|52.78|13
1655807360000|2022-06-21 10:29:20|53.51|52.81|53.53|52.83|53.53|52.83|53.5|52.8|5
1655807370000|2022-06-21 10:29:30|53.52|52.82|53.58|52.88|53.58|52.88|53.52|52.82|7
1655807380000|2022-06-21 10:29:40|53.6|52.9|53.59|52.89|53.61|52.91|53.58|52.88|5
1655807390000|2022-06-21 10:29:50|53.61|52.91|53.6|52.9|53.61|52.91|53.59|52.89|5
1655807400000|2022-06-21 10:30:00|53.61|52.91|53.7|53|53.7|53|53.6|52.9|21
1655807410000|2022-06-21 10:30:10|53.68|52.98|53.61|52.91|53.7|53|53.6|52.9|18
1655807420000|2022-06-21 10:30:20|53.58|52.88|53.61|52.91|53.62|52.92|53.58|52.88|8
1655807430000|2022-06-21 10:30:30|53.62|52.92|53.62|52.92|53.64|52.94|53.61|52.91|10
1655807440000|2022-06-21 10:30:40|53.63|52.93|53.62|52.92|53.65|52.95|53.61|52.91|11
1655807450000|2022-06-21 10:30:50|53.64|52.94|53.58|52.88|53.64|52.94|53.57|52.87|18
1655807460000|2022-06-21 10:31:00|53.59|52.89|53.57|52.87|53.59|52.89|53.57|52.87|5
1655807470000|2022-06-21 10:31:10|53.58|52.88|53.57|52.87|53.59|52.89|53.57|52.87|6
1655807480000|2022-06-21 10:31:20|53.58|52.88|53.58|52.88|53.59|52.89|53.57|52.87|5
1655807490000|2022-06-21 10:31:30|53.6|52.9|53.6|52.9|53.6|52.9|53.59|52.89|3
1655807500000|2022-06-21 10:31:40|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|2
1655807510000|2022-06-21 10:31:50|53.59|52.89|53.53|52.83|53.59|52.89|53.53|52.83|10
1655807520000|2022-06-21 10:32:00|53.52|52.82|53.51|52.81|53.53|52.83|53.5|52.8|9
1655807530000|2022-06-21 10:32:10|53.52|52.82|53.51|52.81|53.54|52.84|53.51|52.81|5
1655807540000|2022-06-21 10:32:20|53.52|52.82|53.55|52.85|53.56|52.86|53.52|52.82|5
1655807550000|2022-06-21 10:32:30|53.54|52.84|53.58|52.88|53.59|52.89|53.54|52.84|8
1655807560000|2022-06-21 10:32:40|53.6|52.9|53.67|52.97|53.67|52.97|53.6|52.9|11
1655807570000|2022-06-21 10:32:50|53.66|52.96|53.62|52.92|53.66|52.96|53.6|52.9|14
1655807580000|2022-06-21 10:33:00|53.61|52.91|53.62|52.92|53.62|52.92|53.59|52.89|9
1655807590000|2022-06-21 10:33:10|53.63|52.93|53.68|52.98|53.68|52.98|53.62|52.92|6
1655807600000|2022-06-21 10:33:20|53.67|52.97|53.66|52.96|53.69|52.99|53.66|52.96|4
1655807610000|2022-06-21 10:33:30|53.65|52.95|53.65|52.95|53.68|52.98|53.64|52.94|7
1655807620000|2022-06-21 10:33:40|53.67|52.97|53.65|52.95|53.67|52.97|53.65|52.95|4
1655807630000|2022-06-21 10:33:50|53.67|52.97|53.68|52.98|53.68|52.98|53.64|52.94|4
1655807640000|2022-06-21 10:34:00|53.64|52.94|53.66|52.96|53.68|52.98|53.64|52.94|11
1655807650000|2022-06-21 10:34:10|53.65|52.95|53.66|52.96|53.67|52.97|53.64|52.94|14
1655807660000|2022-06-21 10:34:20|53.64|52.94|53.63|52.93|53.64|52.94|53.63|52.93|2
1655807670000|2022-06-21 10:34:30|53.67|52.97|53.67|52.97|53.67|52.97|53.66|52.96|5
1655807680000|2022-06-21 10:34:40|53.66|52.96|53.64|52.94|53.67|52.97|53.63|52.93|7
1655807690000|2022-06-21 10:34:50|53.63|52.93|53.66|52.96|53.67|52.97|53.63|52.93|6
1655807700000|2022-06-21 10:35:00|53.67|52.97|53.66|52.96|53.67|52.97|53.64|52.94|8
1655807710000|2022-06-21 10:35:10|53.64|52.94|53.66|52.96|53.66|52.96|53.63|52.93|3
1655807720000|2022-06-21 10:35:20|53.63|52.93|53.65|52.95|53.66|52.96|53.63|52.93|4
1655807730000|2022-06-21 10:35:30|53.64|52.94|53.63|52.93|53.65|52.95|53.63|52.93|6
1655807740000|2022-06-21 10:35:40|53.65|52.95|53.68|52.98|53.68|52.98|53.65|52.95|3
1655807750000|2022-06-21 10:35:50|53.64|52.94|53.65|52.95|53.67|52.97|53.64|52.94|7
1655807760000|2022-06-21 10:36:00|53.66|52.96|53.66|52.96|53.67|52.97|53.66|52.96|5
1655807770000|2022-06-21 10:36:10|53.68|52.98|53.68|52.98|53.68|52.98|53.66|52.96|4
1655807780000|2022-06-21 10:36:20|53.67|52.97|53.68|52.98|53.69|52.99|53.66|52.96|6
1655807790000|2022-06-21 10:36:30|53.67|52.97|53.67|52.97|53.69|52.99|53.66|52.96|12
1655807800000|2022-06-21 10:36:40|53.68|52.98|53.68|52.98|53.69|52.99|53.68|52.98|3
1655807810000|2022-06-21 10:36:50|53.71|53.01|53.72|53.02|53.72|53.02|53.68|52.98|4
1655807820000|2022-06-21 10:37:00|53.73|53.03|53.72|53.02|53.73|53.03|53.69|52.99|17
1655807830000|2022-06-21 10:37:10|53.71|53.01|53.7|53|53.73|53.03|53.7|53|8
1655807840000|2022-06-21 10:37:20|53.71|53.01|53.72|53.02|53.72|53.02|53.7|53|6
1655807850000|2022-06-21 10:37:30|53.71|53.01|53.68|52.98|53.71|53.01|53.68|52.98|10
1655807860000|2022-06-21 10:37:40|53.67|52.97|53.69|52.99|53.69|52.99|53.67|52.97|3
1655807870000|2022-06-21 10:37:50|53.67|52.97|53.68|52.98|53.68|52.98|53.67|52.97|2
1655807880000|2022-06-21 10:38:00|53.71|53.01|53.69|52.99|53.71|53.01|53.67|52.97|15
1655807890000|2022-06-21 10:38:10|53.7|53|53.67|52.97|53.7|53|53.66|52.96|5
1655807900000|2022-06-21 10:38:20|53.65|52.95|53.67|52.97|53.67|52.97|53.65|52.95|3
1655807910000|2022-06-21 10:38:30|53.68|52.98|53.67|52.97|53.68|52.98|53.66|52.96|6
1655807920000|2022-06-21 10:38:40|53.68|52.98|53.67|52.97|53.68|52.98|53.64|52.94|6
1655807930000|2022-06-21 10:38:50|53.66|52.96|53.65|52.95|53.68|52.98|53.65|52.95|14
1655807940000|2022-06-21 10:39:00|53.67|52.97|53.67|52.97|53.67|52.97|53.67|52.97|1
1655807950000|2022-06-21 10:39:10|53.68|52.98|53.67|52.97|53.68|52.98|53.65|52.95|4
1655807970000|2022-06-21 10:39:30|53.68|52.98|53.67|52.97|53.68|52.98|53.65|52.95|6
1655807980000|2022-06-21 10:39:40|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|2
1655807990000|2022-06-21 10:39:50|53.64|52.94|53.64|52.94|53.66|52.96|53.62|52.92|9
1655808000000|2022-06-21 10:40:00|53.65|52.95|53.65|52.95|53.65|52.95|53.63|52.93|9
1655808020000|2022-06-21 10:40:20|53.64|52.94|53.65|52.95|53.65|52.95|53.64|52.94|2
1655808030000|2022-06-21 10:40:30|53.66|52.96|53.65|52.95|53.66|52.96|53.64|52.94|10
1655808040000|2022-06-21 10:40:40|53.66|52.96|53.65|52.95|53.66|52.96|53.63|52.93|6
1655808050000|2022-06-21 10:40:50|53.66|52.96|53.68|52.98|53.68|52.98|53.66|52.96|3
1655808060000|2022-06-21 10:41:00|53.69|52.99|53.78|53.08|53.8|53.1|53.69|52.99|18
1655808070000|2022-06-21 10:41:10|53.79|53.09|53.77|53.07|53.79|53.09|53.74|53.04|12
1655808080000|2022-06-21 10:41:20|53.76|53.06|53.74|53.04|53.76|53.06|53.7|53|11
1655808090000|2022-06-21 10:41:30|53.75|53.05|53.71|53.01|53.75|53.05|53.71|53.01|8
1655808100000|2022-06-21 10:41:40|53.72|53.02|53.73|53.03|53.75|53.05|53.72|53.02|6
1655808110000|2022-06-21 10:41:50|53.74|53.04|53.74|53.04|53.75|53.05|53.74|53.04|3
1655808120000|2022-06-21 10:42:00|53.77|53.07|53.73|53.03|53.77|53.07|53.7|53|13
1655808130000|2022-06-21 10:42:10|53.72|53.02|53.71|53.01|53.72|53.02|53.71|53.01|2
1655808140000|2022-06-21 10:42:20|53.7|53|53.71|53.01|53.72|53.02|53.7|53|4
1655808150000|2022-06-21 10:42:30|53.7|53|53.72|53.02|53.72|53.02|53.7|53|5
1655808160000|2022-06-21 10:42:40|53.73|53.03|53.71|53.01|53.73|53.03|53.71|53.01|2
1655808180000|2022-06-21 10:43:00|53.73|53.03|53.75|53.05|53.75|53.05|53.73|53.03|3
1655808190000|2022-06-21 10:43:10|53.74|53.04|53.71|53.01|53.75|53.05|53.71|53.01|5
1655808220000|2022-06-21 10:43:40|53.72|53.02|53.73|53.03|53.74|53.04|53.72|53.02|3
1655808230000|2022-06-21 10:43:50|53.74|53.04|53.73|53.03|53.74|53.04|53.73|53.03|4
1655808240000|2022-06-21 10:44:00|53.77|53.07|53.76|53.06|53.77|53.07|53.72|53.02|11
1655808250000|2022-06-21 10:44:10|53.77|53.07|53.75|53.05|53.77|53.07|53.74|53.04|13
1655808260000|2022-06-21 10:44:20|53.76|53.06|53.72|53.02|53.76|53.06|53.72|53.02|11
1655808270000|2022-06-21 10:44:30|53.74|53.04|53.69|52.99|53.74|53.04|53.69|52.99|8
1655808280000|2022-06-21 10:44:40|53.7|53|53.73|53.03|53.73|53.03|53.7|53|4
1655808290000|2022-06-21 10:44:50|53.7|53|53.72|53.02|53.73|53.03|53.7|53|9
1655808300000|2022-06-21 10:45:00|53.73|53.03|53.71|53.01|53.73|53.03|53.7|53|8
1655808310000|2022-06-21 10:45:10|53.7|53|53.71|53.01|53.71|53.01|53.7|53|2
1655808320000|2022-06-21 10:45:20|53.72|53.02|53.71|53.01|53.72|53.02|53.71|53.01|2
1655808330000|2022-06-21 10:45:30|53.73|53.03|53.72|53.02|53.74|53.04|53.72|53.02|6
1655808340000|2022-06-21 10:45:40|53.73|53.03|53.76|53.06|53.76|53.06|53.73|53.03|3
1655808350000|2022-06-21 10:45:50|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|4
1655808360000|2022-06-21 10:46:00|53.8|53.1|53.77|53.07|53.8|53.1|53.77|53.07|3
1655808370000|2022-06-21 10:46:10|53.78|53.08|53.75|53.05|53.79|53.09|53.75|53.05|13
1655808380000|2022-06-21 10:46:20|53.78|53.08|53.79|53.09|53.8|53.1|53.76|53.06|15
1655808390000|2022-06-21 10:46:30|53.8|53.1|53.8|53.1|53.8|53.1|53.76|53.06|14
1655808400000|2022-06-21 10:46:40|53.79|53.09|53.77|53.07|53.8|53.1|53.77|53.07|3
1655808410000|2022-06-21 10:46:50|53.78|53.08|53.77|53.07|53.81|53.11|53.77|53.07|8
1655808420000|2022-06-21 10:47:00|53.8|53.1|53.8|53.1|53.8|53.1|53.77|53.07|9
1655808430000|2022-06-21 10:47:10|53.79|53.09|53.8|53.1|53.81|53.11|53.79|53.09|12
1655808440000|2022-06-21 10:47:20|53.79|53.09|53.8|53.1|53.82|53.12|53.79|53.09|14
1655808450000|2022-06-21 10:47:30|53.79|53.09|53.8|53.1|53.8|53.1|53.79|53.09|4
1655808460000|2022-06-21 10:47:40|53.79|53.09|53.78|53.08|53.8|53.1|53.78|53.08|5
1655808470000|2022-06-21 10:47:50|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|2
1655808480000|2022-06-21 10:48:00|53.77|53.07|53.8|53.1|53.82|53.12|53.77|53.07|6
1655808490000|2022-06-21 10:48:10|53.77|53.07|53.77|53.07|53.8|53.1|53.75|53.05|15
1655808500000|2022-06-21 10:48:20|53.76|53.06|53.76|53.06|53.76|53.06|53.74|53.04|5
1655808510000|2022-06-21 10:48:30|53.75|53.05|53.76|53.06|53.77|53.07|53.75|53.05|4
1655808520000|2022-06-21 10:48:40|53.77|53.07|53.75|53.05|53.78|53.08|53.75|53.05|6
1655808530000|2022-06-21 10:48:50|53.77|53.07|53.77|53.07|53.78|53.08|53.76|53.06|11
1655808550000|2022-06-21 10:49:10|53.76|53.06|53.74|53.04|53.76|53.06|53.74|53.04|4
1655808580000|2022-06-21 10:49:40|53.75|53.05|53.75|53.05|53.75|53.05|53.75|53.05|1
1655808590000|2022-06-21 10:49:50|53.78|53.08|53.78|53.08|53.8|53.1|53.78|53.08|3
1655808600000|2022-06-21 10:50:00|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|2
1655808610000|2022-06-21 10:50:10|53.77|53.07|53.77|53.07|53.79|53.09|53.76|53.06|19
1655808620000|2022-06-21 10:50:20|53.79|53.09|53.75|53.05|53.79|53.09|53.75|53.05|7
1655808630000|2022-06-21 10:50:30|53.78|53.08|53.75|53.05|53.78|53.08|53.75|53.05|3
1655808640000|2022-06-21 10:50:40|53.78|53.08|53.78|53.08|53.78|53.08|53.77|53.07|3
1655808650000|2022-06-21 10:50:50|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|8
1655808660000|2022-06-21 10:51:00|53.77|53.07|53.74|53.04|53.77|53.07|53.73|53.03|8
1655808670000|2022-06-21 10:51:10|53.76|53.06|53.73|53.03|53.76|53.06|53.73|53.03|9
1655808680000|2022-06-21 10:51:20|53.72|53.02|53.72|53.02|53.72|53.02|53.71|53.01|3
1655808690000|2022-06-21 10:51:30|53.69|52.99|53.7|53|53.74|53.04|53.69|52.99|14
1655808700000|2022-06-21 10:51:40|53.69|52.99|53.74|53.04|53.74|53.04|53.69|52.99|4
1655808710000|2022-06-21 10:51:50|53.73|53.03|53.71|53.01|53.73|53.03|53.7|53|9
1655808720000|2022-06-21 10:52:00|53.7|53|53.68|52.98|53.7|53|53.68|52.98|7
1655808730000|2022-06-21 10:52:10|53.66|52.96|53.69|52.99|53.69|52.99|53.65|52.95|9
1655808740000|2022-06-21 10:52:20|53.68|52.98|53.67|52.97|53.68|52.98|53.66|52.96|10
1655808750000|2022-06-21 10:52:30|53.66|52.96|53.66|52.96|53.69|52.99|53.64|52.94|12
1655808760000|2022-06-21 10:52:40|53.65|52.95|53.67|52.97|53.67|52.97|53.64|52.94|5
1655808770000|2022-06-21 10:52:50|53.66|52.96|53.67|52.97|53.68|52.98|53.66|52.96|11
1655808780000|2022-06-21 10:53:00|53.66|52.96|53.67|52.97|53.67|52.97|53.65|52.95|12
1655808790000|2022-06-21 10:53:10|53.66|52.96|53.67|52.97|53.68|52.98|53.64|52.94|14
1655808800000|2022-06-21 10:53:20|53.68|52.98|53.68|52.98|53.68|52.98|53.67|52.97|5
1655808810000|2022-06-21 10:53:30|53.67|52.97|53.7|53|53.7|53|53.67|52.97|6
1655808820000|2022-06-21 10:53:40|53.71|53.01|53.73|53.03|53.74|53.04|53.71|53.01|3
1655808830000|2022-06-21 10:53:50|53.74|53.04|53.73|53.03|53.74|53.04|53.72|53.02|8
1655808840000|2022-06-21 10:54:00|53.75|53.05|53.74|53.04|53.76|53.06|53.74|53.04|4
1655808850000|2022-06-21 10:54:10|53.75|53.05|53.75|53.05|53.75|53.05|53.75|53.05|1
1655808860000|2022-06-21 10:54:20|53.74|53.04|53.75|53.05|53.75|53.05|53.72|53.02|5
1655808870000|2022-06-21 10:54:30|53.76|53.06|53.75|53.05|53.78|53.08|53.72|53.02|11
1655808880000|2022-06-21 10:54:40|53.76|53.06|53.76|53.06|53.77|53.07|53.76|53.06|5
1655808890000|2022-06-21 10:54:50|53.75|53.05|53.76|53.06|53.79|53.09|53.75|53.05|4
1655808900000|2022-06-21 10:55:00|53.79|53.09|53.76|53.06|53.79|53.09|53.76|53.06|2
1655808910000|2022-06-21 10:55:10|53.77|53.07|53.77|53.07|53.77|53.07|53.76|53.06|3
1655808920000|2022-06-21 10:55:20|53.8|53.1|53.77|53.07|53.8|53.1|53.77|53.07|4
1655808930000|2022-06-21 10:55:30|53.8|53.1|53.8|53.1|53.81|53.11|53.79|53.09|7
1655808940000|2022-06-21 10:55:40|53.76|53.06|53.76|53.06|53.8|53.1|53.76|53.06|14
1655808950000|2022-06-21 10:55:50|53.77|53.07|53.75|53.05|53.77|53.07|53.74|53.04|7
1655808960000|2022-06-21 10:56:00|53.76|53.06|53.73|53.03|53.76|53.06|53.71|53.01|7
1655808970000|2022-06-21 10:56:10|53.74|53.04|53.73|53.03|53.74|53.04|53.73|53.03|2
1655808980000|2022-06-21 10:56:20|53.74|53.04|53.74|53.04|53.74|53.04|53.74|53.04|1
1655808990000|2022-06-21 10:56:30|53.7|53|53.73|53.03|53.74|53.04|53.7|53|6
1655809000000|2022-06-21 10:56:40|53.74|53.04|53.71|53.01|53.74|53.04|53.71|53.01|4
1655809020000|2022-06-21 10:57:00|53.72|53.02|53.73|53.03|53.73|53.03|53.72|53.02|2
1655809030000|2022-06-21 10:57:10|53.75|53.05|53.75|53.05|53.77|53.07|53.75|53.05|3
1655809040000|2022-06-21 10:57:20|53.73|53.03|53.74|53.04|53.76|53.06|53.72|53.02|12
1655809050000|2022-06-21 10:57:30|53.71|53.01|53.73|53.03|53.75|53.05|53.71|53.01|4
1655809060000|2022-06-21 10:57:40|53.75|53.05|53.76|53.06|53.77|53.07|53.75|53.05|4
1655809070000|2022-06-21 10:57:50|53.75|53.05|53.78|53.08|53.79|53.09|53.75|53.05|7
1655809080000|2022-06-21 10:58:00|53.77|53.07|53.77|53.07|53.77|53.07|53.74|53.04|7
1655809090000|2022-06-21 10:58:10|53.76|53.06|53.76|53.06|53.76|53.06|53.75|53.05|3
1655809100000|2022-06-21 10:58:20|53.75|53.05|53.76|53.06|53.76|53.06|53.75|53.05|2
1655809110000|2022-06-21 10:58:30|53.75|53.05|53.75|53.05|53.77|53.07|53.73|53.03|14
1655809120000|2022-06-21 10:58:40|53.76|53.06|53.75|53.05|53.76|53.06|53.75|53.05|16
1655809130000|2022-06-21 10:58:50|53.76|53.06|53.74|53.04|53.76|53.06|53.74|53.04|2
1655809140000|2022-06-21 10:59:00|53.73|53.03|53.73|53.03|53.75|53.05|53.73|53.03|3
1655809160000|2022-06-21 10:59:20|53.76|53.06|53.81|53.11|53.82|53.12|53.74|53.04|10
1655809170000|2022-06-21 10:59:30|53.8|53.1|53.82|53.12|53.82|53.12|53.8|53.1|5
1655809180000|2022-06-21 10:59:40|53.81|53.11|53.8|53.1|53.81|53.11|53.8|53.1|4
1655809190000|2022-06-21 10:59:50|53.81|53.11|53.81|53.11|53.81|53.11|53.8|53.1|3
1655809200000|2022-06-21 11:00:00|53.82|53.12|53.81|53.11|53.84|53.14|53.78|53.08|14
1655809210000|2022-06-21 11:00:10|53.8|53.1|53.78|53.08|53.82|53.12|53.78|53.08|6
1655809220000|2022-06-21 11:00:20|53.82|53.12|53.79|53.09|53.82|53.12|53.79|53.09|4
1655809230000|2022-06-21 11:00:30|53.81|53.11|53.8|53.1|53.81|53.11|53.8|53.1|2
1655809240000|2022-06-21 11:00:40|53.79|53.09|53.78|53.08|53.82|53.12|53.77|53.07|9
1655809250000|2022-06-21 11:00:50|53.77|53.07|53.76|53.06|53.77|53.07|53.76|53.06|2
1655809260000|2022-06-21 11:01:00|53.77|53.07|53.76|53.06|53.78|53.08|53.76|53.06|10
1655809270000|2022-06-21 11:01:10|53.77|53.07|53.76|53.06|53.77|53.07|53.76|53.06|6
1655809280000|2022-06-21 11:01:20|53.75|53.05|53.75|53.05|53.75|53.05|53.75|53.05|1
1655809290000|2022-06-21 11:01:30|53.76|53.06|53.75|53.05|53.76|53.06|53.75|53.05|6
1655809300000|2022-06-21 11:01:40|53.73|53.03|53.74|53.04|53.75|53.05|53.73|53.03|8
1655809310000|2022-06-21 11:01:50|53.73|53.03|53.75|53.05|53.77|53.07|53.73|53.03|8
1655809320000|2022-06-21 11:02:00|53.76|53.06|53.74|53.04|53.76|53.06|53.74|53.04|3
1655809330000|2022-06-21 11:02:10|53.78|53.08|53.75|53.05|53.78|53.08|53.74|53.04|10
1655809340000|2022-06-21 11:02:20|53.76|53.06|53.76|53.06|53.77|53.07|53.76|53.06|5
1655809350000|2022-06-21 11:02:30|53.77|53.07|53.8|53.1|53.81|53.11|53.77|53.07|10
1655809360000|2022-06-21 11:02:40|53.81|53.11|53.79|53.09|53.82|53.12|53.79|53.09|5
1655809370000|2022-06-21 11:02:50|53.8|53.1|53.8|53.1|53.81|53.11|53.79|53.09|5
1655809380000|2022-06-21 11:03:00|53.82|53.12|53.8|53.1|53.82|53.12|53.8|53.1|3
1655809390000|2022-06-21 11:03:10|53.81|53.11|53.81|53.11|53.81|53.11|53.81|53.11|1
1655809400000|2022-06-21 11:03:20|53.8|53.1|53.81|53.11|53.81|53.11|53.8|53.1|2
1655809410000|2022-06-21 11:03:30|53.82|53.12|53.87|53.17|53.89|53.19|53.81|53.11|9
1655809420000|2022-06-21 11:03:40|53.86|53.16|53.89|53.19|53.91|53.21|53.86|53.16|9
1655809430000|2022-06-21 11:03:50|53.87|53.17|53.87|53.17|53.9|53.2|53.84|53.14|13
1655809440000|2022-06-21 11:04:00|53.85|53.15|53.86|53.16|53.87|53.17|53.84|53.14|9
1655809450000|2022-06-21 11:04:10|53.87|53.17|53.87|53.17|53.88|53.18|53.85|53.15|7
1655809460000|2022-06-21 11:04:20|53.84|53.14|53.87|53.17|53.87|53.17|53.84|53.14|4
1655809480000|2022-06-21 11:04:40|53.86|53.16|53.84|53.14|53.86|53.16|53.84|53.14|3
1655809490000|2022-06-21 11:04:50|53.83|53.13|53.8|53.1|53.83|53.13|53.79|53.09|13
1655809500000|2022-06-21 11:05:00|53.79|53.09|53.77|53.07|53.79|53.09|53.75|53.05|8
1655809510000|2022-06-21 11:05:10|53.78|53.08|53.73|53.03|53.78|53.08|53.73|53.03|10
1655809520000|2022-06-21 11:05:20|53.74|53.04|53.76|53.06|53.77|53.07|53.73|53.03|4
1655809530000|2022-06-21 11:05:30|53.75|53.05|53.75|53.05|53.76|53.06|53.75|53.05|3
1655809540000|2022-06-21 11:05:40|53.76|53.06|53.74|53.04|53.77|53.07|53.73|53.03|9
1655809550000|2022-06-21 11:05:50|53.76|53.06|53.76|53.06|53.76|53.06|53.76|53.06|1
1655809560000|2022-06-21 11:06:00|53.75|53.05|53.73|53.03|53.76|53.06|53.71|53.01|10
1655809570000|2022-06-21 11:06:10|53.74|53.04|53.74|53.04|53.75|53.05|53.72|53.02|9
1655809580000|2022-06-21 11:06:20|53.73|53.03|53.8|53.1|53.8|53.1|53.73|53.03|9
1655809590000|2022-06-21 11:06:30|53.79|53.09|53.79|53.09|53.81|53.11|53.79|53.09|5
1655809600000|2022-06-21 11:06:40|53.8|53.1|53.81|53.11|53.81|53.11|53.79|53.09|4
1655809610000|2022-06-21 11:06:50|53.84|53.14|53.81|53.11|53.84|53.14|53.81|53.11|6
1655809620000|2022-06-21 11:07:00|53.82|53.12|53.82|53.12|53.85|53.15|53.82|53.12|8
1655809630000|2022-06-21 11:07:10|53.83|53.13|53.82|53.12|53.84|53.14|53.81|53.11|8
1655809640000|2022-06-21 11:07:20|53.81|53.11|53.87|53.17|53.88|53.18|53.8|53.1|18
1655809650000|2022-06-21 11:07:30|53.86|53.16|53.86|53.16|53.88|53.18|53.85|53.15|12
1655809660000|2022-06-21 11:07:40|53.87|53.17|53.89|53.19|53.89|53.19|53.86|53.16|8
1655809670000|2022-06-21 11:07:50|53.88|53.18|53.79|53.09|53.88|53.18|53.79|53.09|19
1655809680000|2022-06-21 11:08:00|53.75|53.05|53.78|53.08|53.79|53.09|53.75|53.05|6
1655809690000|2022-06-21 11:08:10|53.75|53.05|53.75|53.05|53.79|53.09|53.74|53.04|13
1655809700000|2022-06-21 11:08:20|53.76|53.06|53.75|53.05|53.76|53.06|53.74|53.04|8
1655809710000|2022-06-21 11:08:30|53.76|53.06|53.69|52.99|53.76|53.06|53.68|52.98|14
1655809720000|2022-06-21 11:08:40|53.66|52.96|53.69|52.99|53.69|52.99|53.66|52.96|7
1655809730000|2022-06-21 11:08:50|53.66|52.96|53.67|52.97|53.68|52.98|53.64|52.94|20
1655809740000|2022-06-21 11:09:00|53.66|52.96|53.62|52.92|53.66|52.96|53.62|52.92|3
1655809750000|2022-06-21 11:09:10|53.61|52.91|53.62|52.92|53.62|52.92|53.59|52.89|10
1655809760000|2022-06-21 11:09:20|53.61|52.91|53.64|52.94|53.64|52.94|53.61|52.91|12
1655809770000|2022-06-21 11:09:30|53.65|52.95|53.64|52.94|53.65|52.95|53.62|52.92|7
1655809780000|2022-06-21 11:09:40|53.66|52.96|53.64|52.94|53.66|52.96|53.62|52.92|10
1655809790000|2022-06-21 11:09:50|53.65|52.95|53.6|52.9|53.65|52.95|53.59|52.89|13
1655809800000|2022-06-21 11:10:00|53.59|52.89|53.58|52.88|53.61|52.91|53.58|52.88|3
1655809810000|2022-06-21 11:10:10|53.59|52.89|53.59|52.89|53.6|52.9|53.59|52.89|5
1655809820000|2022-06-21 11:10:20|53.58|52.88|53.59|52.89|53.59|52.89|53.58|52.88|2
1655809830000|2022-06-21 11:10:30|53.6|52.9|53.65|52.95|53.65|52.95|53.59|52.89|18
1655809840000|2022-06-21 11:10:40|53.66|52.96|53.67|52.97|53.69|52.99|53.66|52.96|7
1655809850000|2022-06-21 11:10:50|53.7|53|53.75|53.05|53.76|53.06|53.7|53|13
1655809860000|2022-06-21 11:11:00|53.74|53.04|53.97|53.27|53.97|53.27|53.74|53.04|23
1655809870000|2022-06-21 11:11:10|53.98|53.28|53.93|53.23|53.99|53.29|53.92|53.22|15
1655809880000|2022-06-21 11:11:20|53.94|53.24|53.86|53.16|53.95|53.25|53.82|53.12|23
1655809890000|2022-06-21 11:11:30|53.85|53.15|53.87|53.17|53.89|53.19|53.85|53.15|15
1655809900000|2022-06-21 11:11:40|53.88|53.18|53.86|53.16|53.89|53.19|53.82|53.12|23
1655809910000|2022-06-21 11:11:50|53.87|53.17|53.9|53.2|53.9|53.2|53.87|53.17|5
1655809920000|2022-06-21 11:12:00|53.91|53.21|53.92|53.22|53.94|53.24|53.88|53.18|9
1655809930000|2022-06-21 11:12:10|53.89|53.19|53.83|53.13|53.89|53.19|53.79|53.09|19
1655809940000|2022-06-21 11:12:20|53.85|53.15|53.86|53.16|53.86|53.16|53.85|53.15|4
1655809950000|2022-06-21 11:12:30|53.84|53.14|53.89|53.19|53.89|53.19|53.84|53.14|7
1655809960000|2022-06-21 11:12:40|53.9|53.2|53.91|53.21|53.93|53.23|53.87|53.17|12
1655809970000|2022-06-21 11:12:50|53.9|53.2|53.9|53.2|53.92|53.22|53.89|53.19|16
1655809980000|2022-06-21 11:13:00|53.91|53.21|53.81|53.11|53.91|53.21|53.8|53.1|19
1655809990000|2022-06-21 11:13:10|53.8|53.1|53.8|53.1|53.82|53.12|53.78|53.08|8
1655810000000|2022-06-21 11:13:20|53.81|53.11|53.84|53.14|53.85|53.15|53.8|53.1|15
1655810010000|2022-06-21 11:13:30|53.85|53.15|53.83|53.13|53.85|53.15|53.83|53.13|11
1655810020000|2022-06-21 11:13:40|53.82|53.12|53.81|53.11|53.85|53.15|53.78|53.08|11
1655810030000|2022-06-21 11:13:50|53.8|53.1|53.81|53.11|53.82|53.12|53.77|53.07|11
1655810040000|2022-06-21 11:14:00|53.82|53.12|53.77|53.07|53.82|53.12|53.76|53.06|15
1655810050000|2022-06-21 11:14:10|53.78|53.08|53.79|53.09|53.8|53.1|53.78|53.08|15
1655810060000|2022-06-21 11:14:20|53.8|53.1|53.76|53.06|53.8|53.1|53.76|53.06|13
1655810070000|2022-06-21 11:14:30|53.78|53.08|53.77|53.07|53.79|53.09|53.74|53.04|11
1655810080000|2022-06-21 11:14:40|53.76|53.06|53.78|53.08|53.78|53.08|53.75|53.05|11
1655810090000|2022-06-21 11:14:50|53.77|53.07|53.77|53.07|53.78|53.08|53.75|53.05|13
1655810100000|2022-06-21 11:15:00|53.78|53.08|53.77|53.07|53.79|53.09|53.77|53.07|7
1655810110000|2022-06-21 11:15:10|53.78|53.08|53.78|53.08|53.79|53.09|53.76|53.06|10
1655810120000|2022-06-21 11:15:20|53.77|53.07|53.77|53.07|53.78|53.08|53.76|53.06|7
1655810130000|2022-06-21 11:15:30|53.76|53.06|53.76|53.06|53.76|53.06|53.76|53.06|1
1655810140000|2022-06-21 11:15:40|53.77|53.07|53.77|53.07|53.77|53.07|53.74|53.04|6
1655810150000|2022-06-21 11:15:50|53.76|53.06|53.75|53.05|53.76|53.06|53.72|53.02|9
1655810160000|2022-06-21 11:16:00|53.74|53.04|53.7|53|53.74|53.04|53.7|53|15
1655810170000|2022-06-21 11:16:10|53.68|52.98|53.68|52.98|53.71|53.01|53.67|52.97|11
1655810180000|2022-06-21 11:16:20|53.69|52.99|53.66|52.96|53.69|52.99|53.66|52.96|10
1655810190000|2022-06-21 11:16:30|53.67|52.97|53.75|53.05|53.75|53.05|53.67|52.97|14
1655810200000|2022-06-21 11:16:40|53.76|53.06|53.75|53.05|53.77|53.07|53.74|53.04|19
1655810210000|2022-06-21 11:16:50|53.74|53.04|53.7|53|53.76|53.06|53.68|52.98|18
1655810220000|2022-06-21 11:17:00|53.69|52.99|53.7|53|53.71|53.01|53.69|52.99|16
1655810230000|2022-06-21 11:17:10|53.68|52.98|53.64|52.94|53.69|52.99|53.62|52.92|14
1655810240000|2022-06-21 11:17:20|53.65|52.95|53.64|52.94|53.66|52.96|53.62|52.92|9
1655810250000|2022-06-21 11:17:30|53.65|52.95|53.65|52.95|53.65|52.95|53.64|52.94|7
1655810260000|2022-06-21 11:17:40|53.64|52.94|53.65|52.95|53.66|52.96|53.64|52.94|14
1655810270000|2022-06-21 11:17:50|53.62|52.92|53.62|52.92|53.63|52.93|53.61|52.91|10
1655810280000|2022-06-21 11:18:00|53.6|52.9|53.61|52.91|53.64|52.94|53.6|52.9|7
1655810290000|2022-06-21 11:18:10|53.6|52.9|53.63|52.93|53.63|52.93|53.6|52.9|10
1655810300000|2022-06-21 11:18:20|53.62|52.92|53.61|52.91|53.62|52.92|53.6|52.9|10
1655810310000|2022-06-21 11:18:30|53.62|52.92|53.63|52.93|53.63|52.93|53.62|52.92|2
1655810320000|2022-06-21 11:18:40|53.59|52.89|53.61|52.91|53.62|52.92|53.58|52.88|11
1655810330000|2022-06-21 11:18:50|53.59|52.89|53.61|52.91|53.62|52.92|53.59|52.89|4
1655810340000|2022-06-21 11:19:00|53.6|52.9|53.61|52.91|53.62|52.92|53.6|52.9|6
1655810350000|2022-06-21 11:19:10|53.63|52.93|53.64|52.94|53.65|52.95|53.62|52.92|6
1655810360000|2022-06-21 11:19:20|53.65|52.95|53.65|52.95|53.65|52.95|53.63|52.93|11
1655810370000|2022-06-21 11:19:30|53.63|52.93|53.65|52.95|53.66|52.96|53.63|52.93|7
1655810380000|2022-06-21 11:19:40|53.64|52.94|53.65|52.95|53.65|52.95|53.64|52.94|2
1655810390000|2022-06-21 11:19:50|53.64|52.94|53.64|52.94|53.65|52.95|53.6|52.9|6
1655810400000|2022-06-21 11:20:00|53.63|52.93|53.61|52.91|53.63|52.93|53.61|52.91|8
1655810410000|2022-06-21 11:20:10|53.62|52.92|53.63|52.93|53.64|52.94|53.62|52.92|4
1655810420000|2022-06-21 11:20:20|53.62|52.92|53.6|52.9|53.65|52.95|53.6|52.9|11
1655810430000|2022-06-21 11:20:30|53.62|52.92|53.61|52.91|53.62|52.92|53.6|52.9|3
1655810440000|2022-06-21 11:20:40|53.6|52.9|53.6|52.9|53.6|52.9|53.6|52.9|1
1655810460000|2022-06-21 11:21:00|53.59|52.89|53.57|52.87|53.6|52.9|53.56|52.86|7
1655810470000|2022-06-21 11:21:10|53.56|52.86|53.58|52.88|53.58|52.88|53.55|52.85|12
1655810480000|2022-06-21 11:21:20|53.59|52.89|53.56|52.86|53.6|52.9|53.55|52.85|16
1655810490000|2022-06-21 11:21:30|53.57|52.87|53.56|52.86|53.57|52.87|53.54|52.84|6
1655810500000|2022-06-21 11:21:40|53.57|52.87|53.51|52.81|53.57|52.87|53.51|52.81|7
1655810510000|2022-06-21 11:21:50|53.5|52.8|53.51|52.81|53.52|52.82|53.5|52.8|12
1655810520000|2022-06-21 11:22:00|53.5|52.8|53.48|52.78|53.5|52.8|53.48|52.78|11
1655810530000|2022-06-21 11:22:10|53.47|52.77|53.49|52.79|53.49|52.79|53.47|52.77|2
1655810540000|2022-06-21 11:22:20|53.5|52.8|53.42|52.72|53.5|52.8|53.42|52.72|11
1655810550000|2022-06-21 11:22:30|53.44|52.74|53.45|52.75|53.45|52.75|53.43|52.73|8
1655810560000|2022-06-21 11:22:40|53.44|52.74|53.44|52.74|53.45|52.75|53.44|52.74|3
1655810570000|2022-06-21 11:22:50|53.45|52.75|53.42|52.72|53.45|52.75|53.41|52.71|9
1655810580000|2022-06-21 11:23:00|53.44|52.74|53.44|52.74|53.44|52.74|53.44|52.74|1
1655810590000|2022-06-21 11:23:10|53.43|52.73|53.45|52.75|53.47|52.77|53.41|52.71|13
1655810600000|2022-06-21 11:23:20|53.42|52.72|53.44|52.74|53.45|52.75|53.42|52.72|6
1655810610000|2022-06-21 11:23:30|53.43|52.73|53.35|52.65|53.43|52.73|53.35|52.65|16
1655810620000|2022-06-21 11:23:40|53.36|52.66|53.34|52.64|53.36|52.66|53.34|52.64|6
1655810630000|2022-06-21 11:23:50|53.33|52.63|53.36|52.66|53.37|52.67|53.33|52.63|14
1655810640000|2022-06-21 11:24:00|53.35|52.65|53.37|52.67|53.37|52.67|53.34|52.64|12
1655810650000|2022-06-21 11:24:10|53.36|52.66|53.38|52.68|53.39|52.69|53.35|52.65|15
1655810660000|2022-06-21 11:24:20|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|8
1655810670000|2022-06-21 11:24:30|53.39|52.69|53.38|52.68|53.4|52.7|53.37|52.67|11
1655810680000|2022-06-21 11:24:40|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|2
1655810690000|2022-06-21 11:24:50|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1655810700000|2022-06-21 11:25:00|53.4|52.7|53.38|52.68|53.41|52.71|53.36|52.66|15
1655810710000|2022-06-21 11:25:10|53.39|52.69|53.37|52.67|53.39|52.69|53.36|52.66|10
1655810720000|2022-06-21 11:25:20|53.36|52.66|53.37|52.67|53.4|52.7|53.36|52.66|8
1655810730000|2022-06-21 11:25:30|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|5
1655810740000|2022-06-21 11:25:40|53.38|52.68|53.32|52.62|53.38|52.68|53.32|52.62|10
1655810750000|2022-06-21 11:25:50|53.33|52.63|53.31|52.61|53.33|52.63|53.29|52.59|5
1655810760000|2022-06-21 11:26:00|53.3|52.6|53.35|52.65|53.35|52.65|53.3|52.6|9
1655810770000|2022-06-21 11:26:10|53.36|52.66|53.28|52.58|53.36|52.66|53.26|52.56|18
1655810780000|2022-06-21 11:26:20|53.27|52.57|53.29|52.59|53.29|52.59|53.26|52.56|5
1655810790000|2022-06-21 11:26:30|53.3|52.6|53.28|52.58|53.3|52.6|53.25|52.55|7
1655810800000|2022-06-21 11:26:40|53.29|52.59|53.25|52.55|53.3|52.6|53.23|52.53|15
1655810810000|2022-06-21 11:26:50|53.24|52.54|53.24|52.54|53.27|52.57|53.22|52.52|16
1655810820000|2022-06-21 11:27:00|53.23|52.53|53.19|52.49|53.23|52.53|53.18|52.48|19
1655810830000|2022-06-21 11:27:10|53.2|52.5|53.18|52.48|53.21|52.51|53.17|52.47|12
1655810840000|2022-06-21 11:27:20|53.19|52.49|53.2|52.5|53.2|52.5|53.18|52.48|4
1655810850000|2022-06-21 11:27:30|53.19|52.49|53.18|52.48|53.2|52.5|53.18|52.48|12
1655810860000|2022-06-21 11:27:40|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|2
1655810870000|2022-06-21 11:27:50|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|2
1655810880000|2022-06-21 11:28:00|53.17|52.47|53.2|52.5|53.2|52.5|53.13|52.43|16
1655810890000|2022-06-21 11:28:10|53.19|52.49|53.19|52.49|53.22|52.52|53.16|52.46|14
1655810900000|2022-06-21 11:28:20|53.2|52.5|53.16|52.46|53.2|52.5|53.14|52.44|20
1655810910000|2022-06-21 11:28:30|53.17|52.47|53.14|52.44|53.17|52.47|53.14|52.44|6
1655810920000|2022-06-21 11:28:40|53.13|52.43|53.16|52.46|53.17|52.47|53.13|52.43|9
1655810930000|2022-06-21 11:28:50|53.18|52.48|53.17|52.47|53.2|52.5|53.15|52.45|10
1655810940000|2022-06-21 11:29:00|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|3
1655810950000|2022-06-21 11:29:10|53.19|52.49|53.14|52.44|53.19|52.49|53.13|52.43|14
1655810960000|2022-06-21 11:29:20|53.15|52.45|53.13|52.43|53.15|52.45|53.13|52.43|5
1655810970000|2022-06-21 11:29:30|53.12|52.42|53.14|52.44|53.15|52.45|53.12|52.42|7
1655810980000|2022-06-21 11:29:40|53.13|52.43|53.12|52.42|53.17|52.47|53.12|52.42|5
1655810990000|2022-06-21 11:29:50|53.13|52.43|53.14|52.44|53.16|52.46|53.12|52.42|15
1655811000000|2022-06-21 11:30:00|53.15|52.45|53.16|52.46|53.17|52.47|53.13|52.43|11
1655811010000|2022-06-21 11:30:10|53.19|52.49|53.17|52.47|53.19|52.49|53.14|52.44|13
1655811020000|2022-06-21 11:30:20|53.18|52.48|53.17|52.47|53.19|52.49|53.13|52.43|16
1655811030000|2022-06-21 11:30:30|53.16|52.46|53.12|52.42|53.19|52.49|53.11|52.41|18
1655811040000|2022-06-21 11:30:40|53.11|52.41|53.08|52.38|53.13|52.43|53.08|52.38|9
1655811050000|2022-06-21 11:30:50|53.09|52.39|53.08|52.38|53.11|52.41|53.08|52.38|15
1655811060000|2022-06-21 11:31:00|53.09|52.39|53.1|52.4|53.12|52.42|53.08|52.38|9
1655811070000|2022-06-21 11:31:10|53.09|52.39|53.12|52.42|53.12|52.42|53.09|52.39|13
1655811080000|2022-06-21 11:31:20|53.11|52.41|53.11|52.41|53.12|52.42|53.09|52.39|14
1655811090000|2022-06-21 11:31:30|53.1|52.4|53.1|52.4|53.12|52.42|53.09|52.39|13
1655811100000|2022-06-21 11:31:40|53.09|52.39|53.09|52.39|53.14|52.44|53.09|52.39|15
1655811110000|2022-06-21 11:31:50|53.1|52.4|53.1|52.4|53.12|52.42|53.09|52.39|7
1655811120000|2022-06-21 11:32:00|53.09|52.39|53.15|52.45|53.15|52.45|53.09|52.39|8
1655811130000|2022-06-21 11:32:10|53.13|52.43|53.12|52.42|53.13|52.43|53.09|52.39|19
1655811140000|2022-06-21 11:32:20|53.1|52.4|53.1|52.4|53.12|52.42|53.08|52.38|11
1655811150000|2022-06-21 11:32:30|53.11|52.41|53.11|52.41|53.13|52.43|53.1|52.4|8
1655811160000|2022-06-21 11:32:40|53.1|52.4|53.12|52.42|53.12|52.42|53.09|52.39|17
1655811170000|2022-06-21 11:32:50|53.13|52.43|53.12|52.42|53.15|52.45|53.12|52.42|9
1655811180000|2022-06-21 11:33:00|53.13|52.43|53.13|52.43|53.14|52.44|53.11|52.41|16
1655811190000|2022-06-21 11:33:10|53.14|52.44|53.18|52.48|53.19|52.49|53.14|52.44|10
1655811200000|2022-06-21 11:33:20|53.17|52.47|53.18|52.48|53.21|52.51|53.17|52.47|10
1655811210000|2022-06-21 11:33:30|53.17|52.47|53.22|52.52|53.22|52.52|53.17|52.47|10
1655811220000|2022-06-21 11:33:40|53.21|52.51|53.18|52.48|53.21|52.51|53.16|52.46|10
1655811230000|2022-06-21 11:33:50|53.19|52.49|53.26|52.56|53.27|52.57|53.19|52.49|14
1655811240000|2022-06-21 11:34:00|53.27|52.57|53.27|52.57|53.28|52.58|53.25|52.55|8
1655811250000|2022-06-21 11:34:10|53.26|52.56|53.25|52.55|53.27|52.57|53.25|52.55|4
1655811260000|2022-06-21 11:34:20|53.26|52.56|53.3|52.6|53.3|52.6|53.25|52.55|15
1655811270000|2022-06-21 11:34:30|53.31|52.61|53.3|52.6|53.33|52.63|53.27|52.57|9
1655811280000|2022-06-21 11:34:40|53.31|52.61|53.33|52.63|53.33|52.63|53.28|52.58|17
1655811290000|2022-06-21 11:34:50|53.32|52.62|53.25|52.55|53.33|52.63|53.21|52.51|22
1655811300000|2022-06-21 11:35:00|53.26|52.56|53.15|52.45|53.26|52.56|53.14|52.44|18
1655811310000|2022-06-21 11:35:10|53.14|52.44|53.14|52.44|53.18|52.48|53.13|52.43|9
1655811320000|2022-06-21 11:35:20|53.11|52.41|53.13|52.43|53.15|52.45|53.1|52.4|9
1655811330000|2022-06-21 11:35:30|53.14|52.44|53.13|52.43|53.14|52.44|53.13|52.43|4
1655811340000|2022-06-21 11:35:40|53.14|52.44|53.13|52.43|53.15|52.45|53.13|52.43|8
1655811350000|2022-06-21 11:35:50|53.14|52.44|53.13|52.43|53.15|52.45|53.1|52.4|12
1655811360000|2022-06-21 11:36:00|53.09|52.39|53.12|52.42|53.13|52.43|53.09|52.39|6
1655811370000|2022-06-21 11:36:10|53.11|52.41|53.14|52.44|53.14|52.44|53.11|52.41|11
1655811380000|2022-06-21 11:36:20|53.12|52.42|53.13|52.43|53.19|52.49|53.1|52.4|15
1655811390000|2022-06-21 11:36:30|53.14|52.44|53.08|52.38|53.15|52.45|53.08|52.38|19
1655811400000|2022-06-21 11:36:40|53.09|52.39|53.09|52.39|53.1|52.4|53.08|52.38|9
1655811410000|2022-06-21 11:36:50|53.08|52.38|53.08|52.38|53.09|52.39|53.05|52.35|9
1655811420000|2022-06-21 11:37:00|53.06|52.36|53.09|52.39|53.1|52.4|53.06|52.36|7
1655811430000|2022-06-21 11:37:10|53.1|52.4|53.11|52.41|53.14|52.44|53.09|52.39|14
1655811440000|2022-06-21 11:37:20|53.12|52.42|53.1|52.4|53.12|52.42|53.06|52.36|9
1655811450000|2022-06-21 11:37:30|53.11|52.41|53.06|52.36|53.13|52.43|53.06|52.36|11
1655811460000|2022-06-21 11:37:40|53.08|52.38|53.04|52.34|53.1|52.4|53.02|52.32|15
1655811470000|2022-06-21 11:37:50|53.05|52.35|53.08|52.38|53.09|52.39|53.02|52.32|16
1655811480000|2022-06-21 11:38:00|53.07|52.37|53.1|52.4|53.13|52.43|53.07|52.37|14
1655811490000|2022-06-21 11:38:10|53.09|52.39|53.11|52.41|53.12|52.42|53.05|52.35|22
1655811500000|2022-06-21 11:38:20|53.1|52.4|53.09|52.39|53.11|52.41|53.05|52.35|18
1655811510000|2022-06-21 11:38:30|53.1|52.4|53.08|52.38|53.1|52.4|53.06|52.36|7
1655811520000|2022-06-21 11:38:40|53.07|52.37|53.05|52.35|53.08|52.38|53.05|52.35|9
1655811530000|2022-06-21 11:38:50|53.08|52.38|53.06|52.36|53.1|52.4|53.06|52.36|7
1655811540000|2022-06-21 11:39:00|53.07|52.37|53.11|52.41|53.11|52.41|53.06|52.36|5
1655811550000|2022-06-21 11:39:10|53.12|52.42|53.1|52.4|53.13|52.43|53.1|52.4|13
1655811560000|2022-06-21 11:39:20|53.12|52.42|53.12|52.42|53.13|52.43|53.06|52.36|18
1655811570000|2022-06-21 11:39:30|53.11|52.41|53.09|52.39|53.13|52.43|53.09|52.39|11
1655811580000|2022-06-21 11:39:40|53.07|52.37|53.1|52.4|53.1|52.4|53.07|52.37|2
1655811590000|2022-06-21 11:39:50|53.11|52.41|53.05|52.35|53.11|52.41|53.03|52.33|18
1655811600000|2022-06-21 11:40:00|53.04|52.34|53.02|52.32|53.06|52.36|53.02|52.32|17
1655811610000|2022-06-21 11:40:10|53.03|52.33|53.02|52.32|53.06|52.36|53.02|52.32|6
1655811620000|2022-06-21 11:40:20|53.05|52.35|53.06|52.36|53.06|52.36|53.02|52.32|8
1655811630000|2022-06-21 11:40:30|53.07|52.37|53.07|52.37|53.07|52.37|53.03|52.33|5
1655811640000|2022-06-21 11:40:40|53.06|52.36|53.04|52.34|53.06|52.36|53.04|52.34|8
1655811650000|2022-06-21 11:40:50|53.05|52.35|53.05|52.35|53.08|52.38|53.04|52.34|7
1655811660000|2022-06-21 11:41:00|53.06|52.36|53.05|52.35|53.07|52.37|53.01|52.31|11
1655811670000|2022-06-21 11:41:10|53.06|52.36|53.01|52.31|53.06|52.36|52.99|52.29|10
1655811680000|2022-06-21 11:41:20|53|52.3|52.98|52.28|53.01|52.31|52.96|52.26|19
1655811690000|2022-06-21 11:41:30|52.99|52.29|52.97|52.27|53.01|52.31|52.95|52.25|11
1655811700000|2022-06-21 11:41:40|52.96|52.26|52.93|52.23|52.97|52.27|52.93|52.23|11
1655811710000|2022-06-21 11:41:50|52.96|52.26|52.92|52.22|52.98|52.28|52.92|52.22|21
1655811720000|2022-06-21 11:42:00|52.9|52.2|52.9|52.2|52.92|52.22|52.89|52.19|12
1655811730000|2022-06-21 11:42:10|52.91|52.21|52.94|52.24|52.94|52.24|52.88|52.18|9
1655811740000|2022-06-21 11:42:20|52.96|52.26|52.93|52.23|52.96|52.26|52.93|52.23|7
1655811750000|2022-06-21 11:42:30|52.94|52.24|52.94|52.24|52.95|52.25|52.92|52.22|7
1655811760000|2022-06-21 11:42:40|52.95|52.25|52.95|52.25|52.95|52.25|52.93|52.23|6
1655811770000|2022-06-21 11:42:50|53|52.3|52.96|52.26|53.01|52.31|52.96|52.26|9
1655811780000|2022-06-21 11:43:00|52.97|52.27|52.98|52.28|52.98|52.28|52.96|52.26|6
1655811790000|2022-06-21 11:43:10|52.95|52.25|52.95|52.25|52.99|52.29|52.94|52.24|7
1655811800000|2022-06-21 11:43:20|52.94|52.24|52.91|52.21|52.95|52.25|52.9|52.2|12
1655811810000|2022-06-21 11:43:30|52.9|52.2|52.92|52.22|52.94|52.24|52.9|52.2|19
1655811820000|2022-06-21 11:43:40|52.91|52.21|52.9|52.2|52.93|52.23|52.9|52.2|17
1655811830000|2022-06-21 11:43:50|52.91|52.21|52.91|52.21|52.91|52.21|52.9|52.2|7
1655811840000|2022-06-21 11:44:00|52.9|52.2|52.94|52.24|52.94|52.24|52.9|52.2|11
1655811850000|2022-06-21 11:44:10|52.97|52.27|52.95|52.25|52.98|52.28|52.94|52.24|16
1655811860000|2022-06-21 11:44:20|52.96|52.26|52.95|52.25|52.96|52.26|52.92|52.22|16
1655811870000|2022-06-21 11:44:30|52.96|52.26|52.9|52.2|52.96|52.26|52.89|52.19|11
1655811880000|2022-06-21 11:44:40|52.92|52.22|52.92|52.22|52.93|52.23|52.89|52.19|11
1655811890000|2022-06-21 11:44:50|52.93|52.23|52.92|52.22|52.94|52.24|52.89|52.19|16
1655811900000|2022-06-21 11:45:00|52.91|52.21|52.92|52.22|52.92|52.22|52.89|52.19|6
1655811910000|2022-06-21 11:45:10|52.93|52.23|52.93|52.23|52.93|52.23|52.9|52.2|8
1655811920000|2022-06-21 11:45:20|52.9|52.2|52.93|52.23|52.94|52.24|52.9|52.2|12
1655811930000|2022-06-21 11:45:30|52.94|52.24|52.95|52.25|52.97|52.27|52.93|52.23|14
1655811940000|2022-06-21 11:45:40|52.94|52.24|52.97|52.27|52.97|52.27|52.93|52.23|5
1655811950000|2022-06-21 11:45:50|52.95|52.25|52.96|52.26|52.96|52.26|52.94|52.24|6
1655811960000|2022-06-21 11:46:00|52.95|52.25|52.96|52.26|52.98|52.28|52.95|52.25|8
1655811970000|2022-06-21 11:46:10|52.97|52.27|52.97|52.27|52.98|52.28|52.96|52.26|6
1655811980000|2022-06-21 11:46:20|52.98|52.28|53.03|52.33|53.03|52.33|52.97|52.27|6
1655811990000|2022-06-21 11:46:30|53.05|52.35|53.05|52.35|53.05|52.35|53.05|52.35|1
1655812000000|2022-06-21 11:46:40|53.06|52.36|53.04|52.34|53.06|52.36|53.02|52.32|13
1655812010000|2022-06-21 11:46:50|53.05|52.35|53.04|52.34|53.05|52.35|53.03|52.33|9
1655812020000|2022-06-21 11:47:00|53.05|52.35|53.01|52.31|53.05|52.35|53.01|52.31|17
1655812030000|2022-06-21 11:47:10|53.02|52.32|53.01|52.31|53.04|52.34|53|52.3|11
1655812040000|2022-06-21 11:47:20|53.02|52.32|53.01|52.31|53.03|52.33|53|52.3|17
1655812050000|2022-06-21 11:47:30|53.02|52.32|53.04|52.34|53.05|52.35|53.01|52.31|5
1655812060000|2022-06-21 11:47:40|53.05|52.35|53.03|52.33|53.05|52.35|53.03|52.33|2
1655812070000|2022-06-21 11:47:50|53.04|52.34|53.05|52.35|53.06|52.36|53.02|52.32|15
1655812080000|2022-06-21 11:48:00|53.04|52.34|53.03|52.33|53.06|52.36|53.03|52.33|13
1655812090000|2022-06-21 11:48:10|53.05|52.35|53.03|52.33|53.07|52.37|53.01|52.31|9
1655812100000|2022-06-21 11:48:20|53.01|52.31|52.96|52.26|53.03|52.33|52.95|52.25|18
1655812110000|2022-06-21 11:48:30|52.98|52.28|52.91|52.21|52.98|52.28|52.89|52.19|21
1655812120000|2022-06-21 11:48:40|52.93|52.23|52.97|52.27|52.98|52.28|52.88|52.18|22
1655812130000|2022-06-21 11:48:50|52.96|52.26|52.97|52.27|52.98|52.28|52.94|52.24|12
1655812140000|2022-06-21 11:49:00|52.98|52.28|53.01|52.31|53.01|52.31|52.98|52.28|8
1655812150000|2022-06-21 11:49:10|53|52.3|53.02|52.32|53.02|52.32|52.98|52.28|18
1655812160000|2022-06-21 11:49:20|53.01|52.31|53.03|52.33|53.03|52.33|52.99|52.29|12
1655812170000|2022-06-21 11:49:30|53.01|52.31|53.03|52.33|53.04|52.34|53.01|52.31|16
1655812180000|2022-06-21 11:49:40|53.01|52.31|53.02|52.32|53.03|52.33|53.01|52.31|9
1655812190000|2022-06-21 11:49:50|53.01|52.31|53.02|52.32|53.02|52.32|52.99|52.29|10
1655812200000|2022-06-21 11:50:00|53.01|52.31|53.02|52.32|53.03|52.33|53|52.3|15
1655812210000|2022-06-21 11:50:10|53.03|52.33|53.01|52.31|53.04|52.34|52.99|52.29|17
1655812220000|2022-06-21 11:50:20|53.04|52.34|53.02|52.32|53.04|52.34|52.98|52.28|12
1655812230000|2022-06-21 11:50:30|53.01|52.31|53.02|52.32|53.03|52.33|53.01|52.31|14
1655812240000|2022-06-21 11:50:40|53.01|52.31|53.01|52.31|53.04|52.34|52.97|52.27|13
1655812250000|2022-06-21 11:50:50|53.02|52.32|52.99|52.29|53.02|52.32|52.96|52.26|12
1655812260000|2022-06-21 11:51:00|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|4
1655812270000|2022-06-21 11:51:10|53|52.3|53.01|52.31|53.02|52.32|52.98|52.28|10
1655812280000|2022-06-21 11:51:20|53.02|52.32|52.95|52.25|53.02|52.32|52.95|52.25|14
1655812290000|2022-06-21 11:51:30|52.99|52.29|52.97|52.27|53|52.3|52.95|52.25|15
1655812300000|2022-06-21 11:51:40|52.96|52.26|52.94|52.24|52.98|52.28|52.92|52.22|15
1655812310000|2022-06-21 11:51:50|52.96|52.26|52.94|52.24|52.96|52.26|52.94|52.24|7
1655812320000|2022-06-21 11:52:00|52.93|52.23|52.93|52.23|52.94|52.24|52.92|52.22|16
1655812330000|2022-06-21 11:52:10|52.94|52.24|52.94|52.24|52.94|52.24|52.94|52.24|1
1655812340000|2022-06-21 11:52:20|52.95|52.25|52.94|52.24|52.96|52.26|52.94|52.24|4
1655812350000|2022-06-21 11:52:30|52.93|52.23|52.9|52.2|52.96|52.26|52.9|52.2|15
1655812360000|2022-06-21 11:52:40|52.91|52.21|52.9|52.2|52.92|52.22|52.9|52.2|7
1655812370000|2022-06-21 11:52:50|52.92|52.22|52.92|52.22|52.94|52.24|52.9|52.2|8
1655812380000|2022-06-21 11:53:00|52.93|52.23|52.92|52.22|52.93|52.23|52.92|52.22|2
1655812390000|2022-06-21 11:53:10|52.91|52.21|52.91|52.21|52.92|52.22|52.91|52.21|7
1655812400000|2022-06-21 11:53:20|52.92|52.22|52.96|52.26|52.97|52.27|52.92|52.22|13
1655812410000|2022-06-21 11:53:30|52.97|52.27|52.98|52.28|52.98|52.28|52.96|52.26|5
1655812420000|2022-06-21 11:53:40|52.99|52.29|52.94|52.24|52.99|52.29|52.94|52.24|10
1655812430000|2022-06-21 11:53:50|52.95|52.25|52.92|52.22|52.95|52.25|52.9|52.2|19
1655812440000|2022-06-21 11:54:00|52.9|52.2|52.91|52.21|52.92|52.22|52.86|52.16|12
1655812450000|2022-06-21 11:54:10|52.9|52.2|52.9|52.2|52.91|52.21|52.89|52.19|7
1655812460000|2022-06-21 11:54:20|52.91|52.21|52.89|52.19|52.93|52.23|52.89|52.19|8
1655812470000|2022-06-21 11:54:30|52.88|52.18|52.87|52.17|52.91|52.21|52.86|52.16|10
1655812480000|2022-06-21 11:54:40|52.86|52.16|52.84|52.14|52.87|52.17|52.82|52.12|13
1655812490000|2022-06-21 11:54:50|52.83|52.13|52.81|52.11|52.85|52.15|52.81|52.11|10
1655812500000|2022-06-21 11:55:00|52.82|52.12|52.8|52.1|52.85|52.15|52.8|52.1|11
1655812510000|2022-06-21 11:55:10|52.81|52.11|52.83|52.13|52.83|52.13|52.79|52.09|8
1655812520000|2022-06-21 11:55:20|52.82|52.12|52.82|52.12|52.84|52.14|52.81|52.11|15
1655812530000|2022-06-21 11:55:30|52.83|52.13|52.82|52.12|52.83|52.13|52.82|52.12|4
1655812540000|2022-06-21 11:55:40|52.83|52.13|52.85|52.15|52.85|52.15|52.81|52.11|16
1655812550000|2022-06-21 11:55:50|52.84|52.14|52.82|52.12|52.84|52.14|52.82|52.12|5
1655812560000|2022-06-21 11:56:00|52.83|52.13|52.84|52.14|52.84|52.14|52.82|52.12|6
1655812570000|2022-06-21 11:56:10|52.85|52.15|52.86|52.16|52.88|52.18|52.85|52.15|9
1655812580000|2022-06-21 11:56:20|52.87|52.17|52.87|52.17|52.88|52.18|52.86|52.16|10
1655812590000|2022-06-21 11:56:30|52.85|52.15|52.83|52.13|52.86|52.16|52.83|52.13|9
1655812600000|2022-06-21 11:56:40|52.82|52.12|52.84|52.14|52.85|52.15|52.82|52.12|9
1655812610000|2022-06-21 11:56:50|52.83|52.13|52.83|52.13|52.86|52.16|52.82|52.12|11
1655812620000|2022-06-21 11:57:00|52.82|52.12|52.81|52.11|52.84|52.14|52.81|52.11|10
1655812630000|2022-06-21 11:57:10|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|4
1655812640000|2022-06-21 11:57:20|52.82|52.12|52.81|52.11|52.82|52.12|52.8|52.1|10
1655812650000|2022-06-21 11:57:30|52.82|52.12|52.81|52.11|52.83|52.13|52.8|52.1|6
1655812660000|2022-06-21 11:57:40|52.83|52.13|52.82|52.12|52.86|52.16|52.81|52.11|14
1655812670000|2022-06-21 11:57:50|52.83|52.13|52.8|52.1|52.83|52.13|52.8|52.1|7
1655812680000|2022-06-21 11:58:00|52.81|52.11|52.8|52.1|52.81|52.11|52.79|52.09|8
1655812690000|2022-06-21 11:58:10|52.79|52.09|52.8|52.1|52.8|52.1|52.78|52.08|6
1655812700000|2022-06-21 11:58:20|52.78|52.08|52.79|52.09|52.8|52.1|52.78|52.08|9
1655812710000|2022-06-21 11:58:30|52.8|52.1|52.8|52.1|52.83|52.13|52.8|52.1|3
1655812730000|2022-06-21 11:58:50|52.81|52.11|52.81|52.11|52.82|52.12|52.8|52.1|5
1655812740000|2022-06-21 11:59:00|52.82|52.12|52.81|52.11|52.82|52.12|52.81|52.11|4
1655812750000|2022-06-21 11:59:10|52.8|52.1|52.81|52.11|52.81|52.11|52.79|52.09|8
1655812760000|2022-06-21 11:59:20|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1655812770000|2022-06-21 11:59:30|52.83|52.13|52.83|52.13|52.85|52.15|52.82|52.12|7
1655812780000|2022-06-21 11:59:40|52.82|52.12|52.82|52.12|52.83|52.13|52.82|52.12|3
1655812790000|2022-06-21 11:59:50|52.81|52.11|52.82|52.12|52.86|52.16|52.79|52.09|15
1655812800000|2022-06-21 12:00:00|52.81|52.11|52.81|52.11|52.84|52.14|52.8|52.1|16
1655812810000|2022-06-21 12:00:10|52.8|52.1|52.81|52.11|52.82|52.12|52.79|52.09|9
1655812820000|2022-06-21 12:00:20|52.82|52.12|52.82|52.12|52.83|52.13|52.79|52.09|11
1655812830000|2022-06-21 12:00:30|52.84|52.14|52.85|52.15|52.86|52.16|52.81|52.11|7
1655812840000|2022-06-21 12:00:40|52.86|52.16|52.87|52.17|52.87|52.17|52.85|52.15|5
1655812850000|2022-06-21 12:00:50|52.86|52.16|52.86|52.16|52.87|52.17|52.86|52.16|3
1655812860000|2022-06-21 12:01:00|52.87|52.17|52.85|52.15|52.87|52.17|52.82|52.12|13
1655812870000|2022-06-21 12:01:10|52.84|52.14|52.84|52.14|52.84|52.14|52.82|52.12|7
1655812880000|2022-06-21 12:01:20|52.85|52.15|52.83|52.13|52.85|52.15|52.83|52.13|7
1655812890000|2022-06-21 12:01:30|52.84|52.14|52.88|52.18|52.88|52.18|52.84|52.14|6
1655812900000|2022-06-21 12:01:40|52.89|52.19|52.86|52.16|52.89|52.19|52.86|52.16|5
1655812910000|2022-06-21 12:01:50|52.88|52.18|52.85|52.15|52.89|52.19|52.85|52.15|7
1655812920000|2022-06-21 12:02:00|52.86|52.16|52.86|52.16|52.87|52.17|52.85|52.15|9
1655812930000|2022-06-21 12:02:10|52.85|52.15|52.84|52.14|52.86|52.16|52.84|52.14|6
1655812940000|2022-06-21 12:02:20|52.85|52.15|52.84|52.14|52.87|52.17|52.84|52.14|13
1655812950000|2022-06-21 12:02:30|52.83|52.13|52.83|52.13|52.84|52.14|52.82|52.12|4
1655812960000|2022-06-21 12:02:40|52.82|52.12|52.84|52.14|52.84|52.14|52.81|52.11|5
1655812980000|2022-06-21 12:03:00|52.85|52.15|52.85|52.15|52.86|52.16|52.81|52.11|8
1655812990000|2022-06-21 12:03:10|52.86|52.16|52.88|52.18|52.89|52.19|52.86|52.16|5
1655813000000|2022-06-21 12:03:20|52.89|52.19|52.9|52.2|52.91|52.21|52.88|52.18|7
1655813010000|2022-06-21 12:03:30|52.91|52.21|52.88|52.18|52.91|52.21|52.87|52.17|8
1655813020000|2022-06-21 12:03:40|52.83|52.13|52.84|52.14|52.85|52.15|52.83|52.13|6
1655813030000|2022-06-21 12:03:50|52.85|52.15|52.84|52.14|52.86|52.16|52.83|52.13|12
1655813040000|2022-06-21 12:04:00|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|4
1655813050000|2022-06-21 12:04:10|52.91|52.21|52.86|52.16|52.91|52.21|52.86|52.16|7
1655813060000|2022-06-21 12:04:20|52.87|52.17|52.86|52.16|52.87|52.17|52.86|52.16|2
1655813070000|2022-06-21 12:04:30|52.89|52.19|52.85|52.15|52.89|52.19|52.85|52.15|6
1655813080000|2022-06-21 12:04:40|52.86|52.16|52.86|52.16|52.87|52.17|52.86|52.16|3
1655813090000|2022-06-21 12:04:50|52.89|52.19|52.87|52.17|52.89|52.19|52.86|52.16|6
1655813100000|2022-06-21 12:05:00|52.88|52.18|52.87|52.17|52.89|52.19|52.85|52.15|6
1655813110000|2022-06-21 12:05:10|52.86|52.16|52.87|52.17|52.88|52.18|52.86|52.16|5
1655813120000|2022-06-21 12:05:20|52.86|52.16|52.86|52.16|52.87|52.17|52.86|52.16|3
1655813130000|2022-06-21 12:05:30|52.87|52.17|52.87|52.17|52.87|52.17|52.85|52.15|8
1655813140000|2022-06-21 12:05:40|52.86|52.16|52.79|52.09|52.87|52.17|52.79|52.09|17
1655813150000|2022-06-21 12:05:50|52.83|52.13|52.81|52.11|52.83|52.13|52.8|52.1|18
1655813160000|2022-06-21 12:06:00|52.82|52.12|52.8|52.1|52.82|52.12|52.78|52.08|7
1655813170000|2022-06-21 12:06:10|52.81|52.11|52.79|52.09|52.81|52.11|52.76|52.06|8
1655813180000|2022-06-21 12:06:20|52.8|52.1|52.78|52.08|52.81|52.11|52.77|52.07|14
1655813190000|2022-06-21 12:06:30|52.79|52.09|52.79|52.09|52.82|52.12|52.77|52.07|8
1655813200000|2022-06-21 12:06:40|52.78|52.08|52.81|52.11|52.81|52.11|52.77|52.07|20
1655813210000|2022-06-21 12:06:50|52.82|52.12|52.76|52.06|52.82|52.12|52.75|52.05|14
1655813220000|2022-06-21 12:07:00|52.78|52.08|52.77|52.07|52.78|52.08|52.75|52.05|13
1655813230000|2022-06-21 12:07:10|52.76|52.06|52.76|52.06|52.78|52.08|52.73|52.03|10
1655813240000|2022-06-21 12:07:20|52.75|52.05|52.68|51.98|52.76|52.06|52.66|51.96|24
1655813250000|2022-06-21 12:07:30|52.67|51.97|52.67|51.97|52.7|52|52.67|51.97|9
1655813260000|2022-06-21 12:07:40|52.68|51.98|52.68|51.98|52.71|52.01|52.67|51.97|10
1655813270000|2022-06-21 12:07:50|52.69|51.99|52.7|52|52.72|52.02|52.68|51.98|7
1655813280000|2022-06-21 12:08:00|52.71|52.01|52.69|51.99|52.71|52.01|52.68|51.98|4
1655813290000|2022-06-21 12:08:10|52.68|51.98|52.71|52.01|52.73|52.03|52.68|51.98|11
1655813300000|2022-06-21 12:08:20|52.72|52.02|52.71|52.01|52.73|52.03|52.7|52|14
1655813310000|2022-06-21 12:08:30|52.7|52|52.71|52.01|52.71|52.01|52.7|52|8
1655813320000|2022-06-21 12:08:40|52.7|52|52.71|52.01|52.72|52.02|52.7|52|8
1655813330000|2022-06-21 12:08:50|52.7|52|52.69|51.99|52.71|52.01|52.69|51.99|6
1655813340000|2022-06-21 12:09:00|52.71|52.01|52.7|52|52.71|52.01|52.68|51.98|20
1655813350000|2022-06-21 12:09:10|52.71|52.01|52.71|52.01|52.71|52.01|52.7|52|5
1655813360000|2022-06-21 12:09:20|52.7|52|52.69|51.99|52.71|52.01|52.67|51.97|6
1655813370000|2022-06-21 12:09:30|52.7|52|52.69|51.99|52.7|52|52.69|51.99|2
1655813380000|2022-06-21 12:09:40|52.68|51.98|52.67|51.97|52.69|51.99|52.65|51.95|8
1655813390000|2022-06-21 12:09:50|52.66|51.96|52.65|51.95|52.67|51.97|52.65|51.95|6
1655813400000|2022-06-21 12:10:00|52.66|51.96|52.66|51.96|52.66|51.96|52.65|51.95|17
1655813410000|2022-06-21 12:10:10|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|8
1655813420000|2022-06-21 12:10:20|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|5
1655813430000|2022-06-21 12:10:30|52.66|51.96|52.68|51.98|52.68|51.98|52.65|51.95|11
1655813440000|2022-06-21 12:10:40|52.7|52|52.67|51.97|52.7|52|52.66|51.96|12
1655813450000|2022-06-21 12:10:50|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|3
1655813460000|2022-06-21 12:11:00|52.67|51.97|52.66|51.96|52.69|51.99|52.66|51.96|4
1655813470000|2022-06-21 12:11:10|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|2
1655813480000|2022-06-21 12:11:20|52.67|51.97|52.67|51.97|52.67|51.97|52.66|51.96|3
1655813500000|2022-06-21 12:11:40|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|8
1655813510000|2022-06-21 12:11:50|52.68|51.98|52.68|51.98|52.7|52|52.67|51.97|7
1655813520000|2022-06-21 12:12:00|52.66|51.96|52.7|52|52.7|52|52.66|51.96|8
1655813530000|2022-06-21 12:12:10|52.68|51.98|52.69|51.99|52.69|51.99|52.68|51.98|6
1655813540000|2022-06-21 12:12:20|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|2
1655813550000|2022-06-21 12:12:30|52.68|51.98|52.68|51.98|52.69|51.99|52.66|51.96|8
1655813560000|2022-06-21 12:12:40|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|10
1655813570000|2022-06-21 12:12:50|52.69|51.99|52.72|52.02|52.73|52.03|52.69|51.99|10
1655813580000|2022-06-21 12:13:00|52.71|52.01|52.73|52.03|52.75|52.05|52.71|52.01|12
1655813590000|2022-06-21 12:13:10|52.74|52.04|52.74|52.04|52.75|52.05|52.72|52.02|17
1655813600000|2022-06-21 12:13:20|52.75|52.05|52.74|52.04|52.75|52.05|52.73|52.03|14
1655813610000|2022-06-21 12:13:30|52.75|52.05|52.75|52.05|52.75|52.05|52.74|52.04|5
1655813620000|2022-06-21 12:13:40|52.76|52.06|52.79|52.09|52.8|52.1|52.75|52.05|10
1655813630000|2022-06-21 12:13:50|52.8|52.1|52.79|52.09|52.81|52.11|52.79|52.09|8
1655813640000|2022-06-21 12:14:00|52.78|52.08|52.8|52.1|52.8|52.1|52.78|52.08|3
1655813650000|2022-06-21 12:14:10|52.79|52.09|52.83|52.13|52.84|52.14|52.79|52.09|14
1655813660000|2022-06-21 12:14:20|52.85|52.15|52.84|52.14|52.85|52.15|52.83|52.13|10
1655813670000|2022-06-21 12:14:30|52.83|52.13|52.84|52.14|52.85|52.15|52.83|52.13|10
1655813680000|2022-06-21 12:14:40|52.85|52.15|52.86|52.16|52.86|52.16|52.83|52.13|15
1655813690000|2022-06-21 12:14:50|52.85|52.15|52.89|52.19|52.89|52.19|52.85|52.15|7
1655813700000|2022-06-21 12:15:00|52.86|52.16|52.93|52.23|52.94|52.24|52.86|52.16|12
1655813710000|2022-06-21 12:15:10|52.94|52.24|52.92|52.22|52.95|52.25|52.9|52.2|20
1655813720000|2022-06-21 12:15:20|52.91|52.21|52.97|52.27|52.99|52.29|52.91|52.21|16
1655813730000|2022-06-21 12:15:30|52.98|52.28|53|52.3|53.02|52.32|52.98|52.28|17
1655813740000|2022-06-21 12:15:40|52.98|52.28|52.99|52.29|53.01|52.31|52.98|52.28|12
1655813750000|2022-06-21 12:15:50|52.98|52.28|53.03|52.33|53.04|52.34|52.97|52.27|11
1655813760000|2022-06-21 12:16:00|53.04|52.34|53.09|52.39|53.09|52.39|53.03|52.33|10
1655813770000|2022-06-21 12:16:10|53.08|52.38|53.07|52.37|53.08|52.38|53.05|52.35|12
1655813780000|2022-06-21 12:16:20|53.06|52.36|53.07|52.37|53.09|52.39|53.06|52.36|8
1655813790000|2022-06-21 12:16:30|53.08|52.38|53.07|52.37|53.1|52.4|53.07|52.37|11
1655813800000|2022-06-21 12:16:40|53.08|52.38|53.15|52.45|53.16|52.46|53.08|52.38|11
1655813810000|2022-06-21 12:16:50|53.14|52.44|53.14|52.44|53.16|52.46|53.11|52.41|19
1655813820000|2022-06-21 12:17:00|53.13|52.43|53.09|52.39|53.13|52.43|53.09|52.39|5
1655813830000|2022-06-21 12:17:10|53.1|52.4|53.11|52.41|53.13|52.43|53.1|52.4|5
1655813840000|2022-06-21 12:17:20|53.1|52.4|53.11|52.41|53.12|52.42|53.1|52.4|9
1655813850000|2022-06-21 12:17:30|53.12|52.42|53.12|52.42|53.12|52.42|53.1|52.4|4
1655813860000|2022-06-21 12:17:40|53.11|52.41|53.12|52.42|53.14|52.44|53.11|52.41|12
1655813870000|2022-06-21 12:17:50|53.13|52.43|53.15|52.45|53.15|52.45|53.13|52.43|4
1655813880000|2022-06-21 12:18:00|53.18|52.48|53.16|52.46|53.18|52.48|53.14|52.44|6
1655813890000|2022-06-21 12:18:10|53.17|52.47|53.23|52.53|53.24|52.54|53.15|52.45|15
1655813900000|2022-06-21 12:18:20|53.22|52.52|53.23|52.53|53.23|52.53|53.22|52.52|4
1655813910000|2022-06-21 12:18:30|53.22|52.52|53.28|52.58|53.29|52.59|53.22|52.52|8
1655813920000|2022-06-21 12:18:40|53.27|52.57|53.34|52.64|53.34|52.64|53.26|52.56|15
1655813930000|2022-06-21 12:18:50|53.33|52.63|53.28|52.58|53.34|52.64|53.27|52.57|11
1655813940000|2022-06-21 12:19:00|53.29|52.59|53.31|52.61|53.31|52.61|53.28|52.58|15
1655813950000|2022-06-21 12:19:10|53.3|52.6|53.3|52.6|53.3|52.6|53.27|52.57|6
1655813960000|2022-06-21 12:19:20|53.29|52.59|53.29|52.59|53.3|52.6|53.27|52.57|11
1655813970000|2022-06-21 12:19:30|53.3|52.6|53.27|52.57|53.3|52.6|53.26|52.56|7
1655813980000|2022-06-21 12:19:40|53.28|52.58|53.25|52.55|53.28|52.58|53.23|52.53|10
1655813990000|2022-06-21 12:19:50|53.24|52.54|53.22|52.52|53.24|52.54|53.22|52.52|9
1655814000000|2022-06-21 12:20:00|53.18|52.48|53.24|52.54|53.24|52.54|53.18|52.48|11
1655814010000|2022-06-21 12:20:10|53.25|52.55|53.31|52.61|53.31|52.61|53.25|52.55|11
1655814020000|2022-06-21 12:20:20|53.3|52.6|53.3|52.6|53.31|52.61|53.29|52.59|9
1655814030000|2022-06-21 12:20:30|53.29|52.59|53.29|52.59|53.32|52.62|53.28|52.58|7
1655814040000|2022-06-21 12:20:40|53.3|52.6|53.3|52.6|53.31|52.61|53.29|52.59|4
1655814050000|2022-06-21 12:20:50|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|5
1655814060000|2022-06-21 12:21:00|53.27|52.57|53.26|52.56|53.29|52.59|53.26|52.56|11
1655814070000|2022-06-21 12:21:10|53.27|52.57|53.26|52.56|53.28|52.58|53.26|52.56|5
1655814090000|2022-06-21 12:21:30|53.25|52.55|53.25|52.55|53.26|52.56|53.23|52.53|7
1655814100000|2022-06-21 12:21:40|53.26|52.56|53.24|52.54|53.26|52.56|53.21|52.51|4
1655814110000|2022-06-21 12:21:50|53.25|52.55|53.21|52.51|53.25|52.55|53.21|52.51|6
1655814120000|2022-06-21 12:22:00|53.2|52.5|53.18|52.48|53.21|52.51|53.17|52.47|9
1655814130000|2022-06-21 12:22:10|53.17|52.47|53.18|52.48|53.2|52.5|53.17|52.47|5
1655814140000|2022-06-21 12:22:20|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|3
1655814150000|2022-06-21 12:22:30|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1655814160000|2022-06-21 12:22:40|53.17|52.47|53.18|52.48|53.19|52.49|53.17|52.47|14
1655814170000|2022-06-21 12:22:50|53.19|52.49|53.18|52.48|53.19|52.49|53.15|52.45|11
1655814180000|2022-06-21 12:23:00|53.17|52.47|53.08|52.38|53.17|52.47|53.08|52.38|16
1655814190000|2022-06-21 12:23:10|53.09|52.39|53.08|52.38|53.09|52.39|53.04|52.34|7
1655814200000|2022-06-21 12:23:20|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|8
1655814210000|2022-06-21 12:23:30|53.07|52.37|53.08|52.38|53.08|52.38|53.06|52.36|10
1655814220000|2022-06-21 12:23:40|53.07|52.37|53.04|52.34|53.08|52.38|53.02|52.32|15
1655814230000|2022-06-21 12:23:50|53.05|52.35|53.05|52.35|53.05|52.35|53.01|52.31|11
1655814240000|2022-06-21 12:24:00|53.04|52.34|52.98|52.28|53.05|52.35|52.96|52.26|16
1655814250000|2022-06-21 12:24:10|52.97|52.27|52.96|52.26|52.97|52.27|52.94|52.24|5
1655814260000|2022-06-21 12:24:20|52.95|52.25|52.95|52.25|52.95|52.25|52.95|52.25|1
1655814270000|2022-06-21 12:24:30|52.97|52.27|52.97|52.27|52.97|52.27|52.95|52.25|7
1655814280000|2022-06-21 12:24:40|52.96|52.26|52.96|52.26|52.98|52.28|52.96|52.26|9
1655814290000|2022-06-21 12:24:50|52.97|52.27|52.97|52.27|52.98|52.28|52.96|52.26|9
1655814300000|2022-06-21 12:25:00|52.98|52.28|52.98|52.28|52.99|52.29|52.97|52.27|9
1655814310000|2022-06-21 12:25:10|52.99|52.29|52.97|52.27|52.99|52.29|52.97|52.27|3
1655814320000|2022-06-21 12:25:20|52.98|52.28|52.98|52.28|52.98|52.28|52.97|52.27|5
1655814330000|2022-06-21 12:25:30|52.97|52.27|52.97|52.27|52.98|52.28|52.96|52.26|8
1655814340000|2022-06-21 12:25:40|52.96|52.26|52.96|52.26|52.96|52.26|52.96|52.26|1
1655814350000|2022-06-21 12:25:50|52.97|52.27|52.97|52.27|52.99|52.29|52.97|52.27|9
1655814360000|2022-06-21 12:26:00|52.98|52.28|52.98|52.28|52.99|52.29|52.96|52.26|7
1655814370000|2022-06-21 12:26:10|52.99|52.29|52.97|52.27|52.99|52.29|52.93|52.23|14
1655814380000|2022-06-21 12:26:20|52.96|52.26|52.97|52.27|52.97|52.27|52.96|52.26|2
1655814390000|2022-06-21 12:26:30|52.98|52.28|52.94|52.24|52.98|52.28|52.94|52.24|4
1655814400000|2022-06-21 12:26:40|52.95|52.25|52.96|52.26|52.96|52.26|52.94|52.24|5
1655814410000|2022-06-21 12:26:50|52.97|52.27|52.97|52.27|52.97|52.27|52.95|52.25|10
1655814420000|2022-06-21 12:27:00|52.95|52.25|52.94|52.24|52.97|52.27|52.93|52.23|8
1655814430000|2022-06-21 12:27:10|52.95|52.25|52.95|52.25|52.96|52.26|52.95|52.25|7
1655814440000|2022-06-21 12:27:20|52.94|52.24|52.94|52.24|52.94|52.24|52.94|52.24|1
1655814450000|2022-06-21 12:27:30|52.93|52.23|52.95|52.25|52.95|52.25|52.93|52.23|4
1655814460000|2022-06-21 12:27:40|52.96|52.26|52.96|52.26|52.98|52.28|52.93|52.23|18
1655814470000|2022-06-21 12:27:50|52.97|52.27|52.98|52.28|52.99|52.29|52.94|52.24|12
1655814480000|2022-06-21 12:28:00|52.97|52.27|52.96|52.26|52.97|52.27|52.94|52.24|9
1655814490000|2022-06-21 12:28:10|52.95|52.25|52.97|52.27|52.97|52.27|52.95|52.25|3
1655814500000|2022-06-21 12:28:20|53|52.3|53.01|52.31|53.02|52.32|53|52.3|15
1655814510000|2022-06-21 12:28:30|53|52.3|52.93|52.23|53|52.3|52.93|52.23|17
1655814520000|2022-06-21 12:28:40|52.94|52.24|52.98|52.28|52.99|52.29|52.94|52.24|9
1655814530000|2022-06-21 12:28:50|52.99|52.29|53.02|52.32|53.02|52.32|52.99|52.29|4
1655814540000|2022-06-21 12:29:00|53.01|52.31|53.01|52.31|53.05|52.35|53.01|52.31|8
1655814550000|2022-06-21 12:29:10|53.03|52.33|53.06|52.36|53.06|52.36|53.01|52.31|12
1655814560000|2022-06-21 12:29:20|53.05|52.35|53.03|52.33|53.07|52.37|53.02|52.32|14
1655814570000|2022-06-21 12:29:30|53.02|52.32|53.04|52.34|53.04|52.34|53.02|52.32|20
1655814580000|2022-06-21 12:29:40|53.03|52.33|53.04|52.34|53.04|52.34|53.02|52.32|7
1655814590000|2022-06-21 12:29:50|53.03|52.33|53.03|52.33|53.04|52.34|53.01|52.31|7
1655814600000|2022-06-21 12:30:00|53.04|52.34|53.05|52.35|53.06|52.36|53.01|52.31|12
1655814610000|2022-06-21 12:30:10|53.04|52.34|53.04|52.34|53.04|52.34|53.03|52.33|3
1655814620000|2022-06-21 12:30:20|53.03|52.33|53.04|52.34|53.05|52.35|53|52.3|17
1655814630000|2022-06-21 12:30:30|53.03|52.33|53.03|52.33|53.04|52.34|53|52.3|8
1655814640000|2022-06-21 12:30:40|53.01|52.31|53.03|52.33|53.03|52.33|53.01|52.31|3
1655814650000|2022-06-21 12:30:50|53.02|52.32|53.09|52.39|53.09|52.39|53.02|52.32|13
1655814660000|2022-06-21 12:31:00|53.11|52.41|53.08|52.38|53.12|52.42|53.08|52.38|12
1655814670000|2022-06-21 12:31:10|53.09|52.39|53.08|52.38|53.1|52.4|53.08|52.38|6
1655814680000|2022-06-21 12:31:20|53.1|52.4|53.09|52.39|53.1|52.4|53.08|52.38|3
1655814690000|2022-06-21 12:31:30|53.08|52.38|53.11|52.41|53.13|52.43|53.08|52.38|11
1655814700000|2022-06-21 12:31:40|53.12|52.42|53.13|52.43|53.14|52.44|53.12|52.42|10
1655814710000|2022-06-21 12:31:50|53.15|52.45|53.16|52.46|53.18|52.48|53.15|52.45|7
1655814720000|2022-06-21 12:32:00|53.13|52.43|53.13|52.43|53.17|52.47|53.11|52.41|11
1655814730000|2022-06-21 12:32:10|53.14|52.44|53.16|52.46|53.17|52.47|53.13|52.43|10
1655814740000|2022-06-21 12:32:20|53.19|52.49|53.16|52.46|53.19|52.49|53.15|52.45|7
1655814750000|2022-06-21 12:32:30|53.18|52.48|53.18|52.48|53.18|52.48|53.16|52.46|3
1655814760000|2022-06-21 12:32:40|53.16|52.46|53.18|52.48|53.18|52.48|53.15|52.45|5
1655814770000|2022-06-21 12:32:50|53.19|52.49|53.26|52.56|53.26|52.56|53.17|52.47|10
1655814780000|2022-06-21 12:33:00|53.27|52.57|53.29|52.59|53.29|52.59|53.24|52.54|18
1655814790000|2022-06-21 12:33:10|53.25|52.55|53.27|52.57|53.31|52.61|53.24|52.54|14
1655814800000|2022-06-21 12:33:20|53.28|52.58|53.26|52.56|53.28|52.58|53.26|52.56|5
1655814810000|2022-06-21 12:33:30|53.25|52.55|53.25|52.55|53.26|52.56|53.24|52.54|9
1655814820000|2022-06-21 12:33:40|53.24|52.54|53.27|52.57|53.27|52.57|53.24|52.54|5
1655814830000|2022-06-21 12:33:50|53.25|52.55|53.26|52.56|53.27|52.57|53.25|52.55|4
1655814840000|2022-06-21 12:34:00|53.29|52.59|53.31|52.61|53.32|52.62|53.29|52.59|7
1655814850000|2022-06-21 12:34:10|53.32|52.62|53.31|52.61|53.35|52.65|53.29|52.59|20
1655814860000|2022-06-21 12:34:20|53.32|52.62|53.31|52.61|53.33|52.63|53.29|52.59|5
1655814880000|2022-06-21 12:34:40|53.3|52.6|53.29|52.59|53.31|52.61|53.27|52.57|11
1655814890000|2022-06-21 12:34:50|53.26|52.56|53.26|52.56|53.29|52.59|53.26|52.56|8
1655814900000|2022-06-21 12:35:00|53.27|52.57|53.26|52.56|53.27|52.57|53.25|52.55|10
1655814910000|2022-06-21 12:35:10|53.27|52.57|53.3|52.6|53.32|52.62|53.27|52.57|10
1655814920000|2022-06-21 12:35:20|53.32|52.62|53.32|52.62|53.34|52.64|53.31|52.61|11
1655814930000|2022-06-21 12:35:30|53.33|52.63|53.3|52.6|53.33|52.63|53.28|52.58|6
1655814940000|2022-06-21 12:35:40|53.31|52.61|53.28|52.58|53.31|52.61|53.26|52.56|7
1655814950000|2022-06-21 12:35:50|53.29|52.59|53.21|52.51|53.29|52.59|53.21|52.51|19
1655814960000|2022-06-21 12:36:00|53.22|52.52|53.2|52.5|53.22|52.52|53.17|52.47|9
1655814970000|2022-06-21 12:36:10|53.21|52.51|53.2|52.5|53.22|52.52|53.19|52.49|9
1655814980000|2022-06-21 12:36:20|53.19|52.49|53.15|52.45|53.2|52.5|53.13|52.43|11
1655814990000|2022-06-21 12:36:30|53.16|52.46|53.16|52.46|53.18|52.48|53.16|52.46|8
1655815000000|2022-06-21 12:36:40|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|3
1655815010000|2022-06-21 12:36:50|53.21|52.51|53.21|52.51|53.22|52.52|53.2|52.5|5
1655815020000|2022-06-21 12:37:00|53.2|52.5|53.19|52.49|53.22|52.52|53.18|52.48|13
1655815030000|2022-06-21 12:37:10|53.2|52.5|53.19|52.49|53.22|52.52|53.19|52.49|6
1655815040000|2022-06-21 12:37:20|53.18|52.48|53.18|52.48|53.2|52.5|53.16|52.46|10
1655815050000|2022-06-21 12:37:30|53.2|52.5|53.14|52.44|53.2|52.5|53.14|52.44|17
1655815060000|2022-06-21 12:37:40|53.18|52.48|53.16|52.46|53.18|52.48|53.12|52.42|15
1655815070000|2022-06-21 12:37:50|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|2
1655815080000|2022-06-21 12:38:00|53.15|52.45|53.19|52.49|53.2|52.5|53.14|52.44|11
1655815090000|2022-06-21 12:38:10|53.2|52.5|53.18|52.48|53.21|52.51|53.18|52.48|10
1655815100000|2022-06-21 12:38:20|53.2|52.5|53.18|52.48|53.21|52.51|53.18|52.48|9
1655815110000|2022-06-21 12:38:30|53.21|52.51|53.2|52.5|53.21|52.51|53.18|52.48|11
1655815120000|2022-06-21 12:38:40|53.18|52.48|53.17|52.47|53.18|52.48|53.15|52.45|4
1655815130000|2022-06-21 12:38:50|53.18|52.48|53.16|52.46|53.18|52.48|53.15|52.45|6
1655815140000|2022-06-21 12:39:00|53.17|52.47|53.15|52.45|53.17|52.47|53.12|52.42|7
1655815150000|2022-06-21 12:39:10|53.16|52.46|53.14|52.44|53.16|52.46|53.12|52.42|4
1655815160000|2022-06-21 12:39:20|53.15|52.45|53.12|52.42|53.15|52.45|53.12|52.42|5
1655815170000|2022-06-21 12:39:30|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|2
1655815180000|2022-06-21 12:39:40|53.15|52.45|53.16|52.46|53.16|52.46|53.13|52.43|5
1655815190000|2022-06-21 12:39:50|53.15|52.45|53.15|52.45|53.16|52.46|53.14|52.44|11
1655815200000|2022-06-21 12:40:00|53.14|52.44|53.16|52.46|53.16|52.46|53.14|52.44|6
1655815210000|2022-06-21 12:40:10|53.15|52.45|53.18|52.48|53.18|52.48|53.14|52.44|7
1655815220000|2022-06-21 12:40:20|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|6
1655815230000|2022-06-21 12:40:30|53.2|52.5|53.17|52.47|53.2|52.5|53.17|52.47|6
1655815240000|2022-06-21 12:40:40|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|2
1655815250000|2022-06-21 12:40:50|53.21|52.51|53.21|52.51|53.21|52.51|53.21|52.51|1
1655815260000|2022-06-21 12:41:00|53.2|52.5|53.2|52.5|53.2|52.5|53.2|52.5|1
1655815270000|2022-06-21 12:41:10|53.21|52.51|53.2|52.5|53.21|52.51|53.19|52.49|4
1655815290000|2022-06-21 12:41:30|53.19|52.49|53.19|52.49|53.23|52.53|53.19|52.49|4
1655815300000|2022-06-21 12:41:40|53.18|52.48|53.17|52.47|53.2|52.5|53.17|52.47|3
1655815310000|2022-06-21 12:41:50|53.19|52.49|53.17|52.47|53.2|52.5|53.17|52.47|4
1655815320000|2022-06-21 12:42:00|53.21|52.51|53.19|52.49|53.21|52.51|53.17|52.47|4
1655815330000|2022-06-21 12:42:10|53.17|52.47|53.19|52.49|53.2|52.5|53.17|52.47|8
1655815340000|2022-06-21 12:42:20|53.21|52.51|53.21|52.51|53.21|52.51|53.19|52.49|7
1655815350000|2022-06-21 12:42:30|53.19|52.49|53.17|52.47|53.21|52.51|53.17|52.47|7
1655815360000|2022-06-21 12:42:40|53.18|52.48|53.15|52.45|53.18|52.48|53.14|52.44|4
1655815370000|2022-06-21 12:42:50|53.14|52.44|53.14|52.44|53.14|52.44|53.12|52.42|4
1655815380000|2022-06-21 12:43:00|53.16|52.46|53.18|52.48|53.2|52.5|53.15|52.45|10
1655815390000|2022-06-21 12:43:10|53.22|52.52|53.19|52.49|53.22|52.52|53.19|52.49|5
1655815400000|2022-06-21 12:43:20|53.2|52.5|53.2|52.5|53.2|52.5|53.19|52.49|3
1655815410000|2022-06-21 12:43:30|53.19|52.49|53.2|52.5|53.23|52.53|53.19|52.49|4
1655815420000|2022-06-21 12:43:40|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1655815430000|2022-06-21 12:43:50|53.18|52.48|53.19|52.49|53.22|52.52|53.18|52.48|7
1655815440000|2022-06-21 12:44:00|53.2|52.5|53.2|52.5|53.22|52.52|53.18|52.48|8
1655815450000|2022-06-21 12:44:10|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1655815480000|2022-06-21 12:44:40|53.21|52.51|53.2|52.5|53.21|52.51|53.2|52.5|4
1655815490000|2022-06-21 12:44:50|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1655815500000|2022-06-21 12:45:00|53.21|52.51|53.19|52.49|53.22|52.52|53.18|52.48|11
1655815510000|2022-06-21 12:45:10|53.2|52.5|53.25|52.55|53.26|52.56|53.2|52.5|10
1655815520000|2022-06-21 12:45:20|53.24|52.54|53.28|52.58|53.28|52.58|53.24|52.54|10
1655815530000|2022-06-21 12:45:30|53.27|52.57|53.26|52.56|53.28|52.58|53.25|52.55|5
1655815540000|2022-06-21 12:45:40|53.22|52.52|53.17|52.47|53.26|52.56|53.17|52.47|19
1655815550000|2022-06-21 12:45:50|53.18|52.48|53.21|52.51|53.21|52.51|53.18|52.48|6
1655815560000|2022-06-21 12:46:00|53.23|52.53|53.21|52.51|53.23|52.53|53.2|52.5|3
1655815570000|2022-06-21 12:46:10|53.23|52.53|53.21|52.51|53.24|52.54|53.21|52.51|8
1655815580000|2022-06-21 12:46:20|53.22|52.52|53.22|52.52|53.23|52.53|53.19|52.49|8
1655815590000|2022-06-21 12:46:30|53.23|52.53|53.2|52.5|53.23|52.53|53.18|52.48|6
1655815600000|2022-06-21 12:46:40|53.18|52.48|53.18|52.48|53.21|52.51|53.18|52.48|6
1655815610000|2022-06-21 12:46:50|53.19|52.49|53.19|52.49|53.21|52.51|53.19|52.49|3
1655815620000|2022-06-21 12:47:00|53.2|52.5|53.21|52.51|53.23|52.53|53.2|52.5|6
1655815630000|2022-06-21 12:47:10|53.23|52.53|53.25|52.55|53.25|52.55|53.23|52.53|9
1655815640000|2022-06-21 12:47:20|53.24|52.54|53.29|52.59|53.29|52.59|53.24|52.54|8
1655815650000|2022-06-21 12:47:30|53.3|52.6|53.33|52.63|53.35|52.65|53.3|52.6|17
1655815660000|2022-06-21 12:47:40|53.32|52.62|53.33|52.63|53.35|52.65|53.32|52.62|12
1655815670000|2022-06-21 12:47:50|53.35|52.65|53.36|52.66|53.36|52.66|53.33|52.63|7
1655815680000|2022-06-21 12:48:00|53.35|52.65|53.35|52.65|53.37|52.67|53.34|52.64|12
1655815690000|2022-06-21 12:48:10|53.34|52.64|53.35|52.65|53.37|52.67|53.34|52.64|5
1655815700000|2022-06-21 12:48:20|53.36|52.66|53.37|52.67|53.37|52.67|53.34|52.64|8
1655815710000|2022-06-21 12:48:30|53.35|52.65|53.31|52.61|53.36|52.66|53.3|52.6|11
1655815720000|2022-06-21 12:48:40|53.32|52.62|53.33|52.63|53.34|52.64|53.32|52.62|8
1655815730000|2022-06-21 12:48:50|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|2
1655815740000|2022-06-21 12:49:00|53.34|52.64|53.35|52.65|53.35|52.65|53.32|52.62|10
1655815750000|2022-06-21 12:49:10|53.33|52.63|53.32|52.62|53.34|52.64|53.32|52.62|10
1655815760000|2022-06-21 12:49:20|53.33|52.63|53.33|52.63|53.34|52.64|53.33|52.63|3
1655815770000|2022-06-21 12:49:30|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|4
1655815780000|2022-06-21 12:49:40|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|2
1655815790000|2022-06-21 12:49:50|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|2
1655815800000|2022-06-21 12:50:00|53.32|52.62|53.32|52.62|53.35|52.65|53.32|52.62|15
1655815810000|2022-06-21 12:50:10|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|4
1655815820000|2022-06-21 12:50:20|53.33|52.63|53.36|52.66|53.36|52.66|53.33|52.63|6
1655815830000|2022-06-21 12:50:30|53.35|52.65|53.35|52.65|53.37|52.67|53.35|52.65|8
1655815840000|2022-06-21 12:50:40|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|5
1655815850000|2022-06-21 12:50:50|53.36|52.66|53.41|52.71|53.42|52.72|53.36|52.66|7
1655815860000|2022-06-21 12:51:00|53.4|52.7|53.4|52.7|53.4|52.7|53.38|52.68|8
1655815870000|2022-06-21 12:51:10|53.41|52.71|53.43|52.73|53.44|52.74|53.4|52.7|10
1655815880000|2022-06-21 12:51:20|53.44|52.74|53.45|52.75|53.46|52.76|53.43|52.73|18
1655815890000|2022-06-21 12:51:30|53.46|52.76|53.47|52.77|53.47|52.77|53.45|52.75|5
1655815900000|2022-06-21 12:51:40|53.46|52.76|53.4|52.7|53.47|52.77|53.4|52.7|14
1655815910000|2022-06-21 12:51:50|53.42|52.72|53.43|52.73|53.44|52.74|53.42|52.72|4
1655815920000|2022-06-21 12:52:00|53.45|52.75|53.45|52.75|53.46|52.76|53.43|52.73|9
1655815930000|2022-06-21 12:52:10|53.46|52.76|53.49|52.79|53.5|52.8|53.45|52.75|12
1655815940000|2022-06-21 12:52:20|53.5|52.8|53.51|52.81|53.52|52.82|53.49|52.79|11
1655815950000|2022-06-21 12:52:30|53.5|52.8|53.49|52.79|53.5|52.8|53.48|52.78|7
1655815960000|2022-06-21 12:52:40|53.5|52.8|53.47|52.77|53.51|52.81|53.47|52.77|9
1655815970000|2022-06-21 12:52:50|53.48|52.78|53.49|52.79|53.51|52.81|53.47|52.77|9
1655815980000|2022-06-21 12:53:00|53.5|52.8|53.5|52.8|53.5|52.8|53.48|52.78|11
1655815990000|2022-06-21 12:53:10|53.49|52.79|53.45|52.75|53.52|52.82|53.45|52.75|19
1655816000000|2022-06-21 12:53:20|53.46|52.76|53.46|52.76|53.47|52.77|53.43|52.73|11
1655816010000|2022-06-21 12:53:30|53.45|52.75|53.46|52.76|53.47|52.77|53.44|52.74|13
1655816020000|2022-06-21 12:53:40|53.45|52.75|53.47|52.77|53.48|52.78|53.45|52.75|7
1655816030000|2022-06-21 12:53:50|53.48|52.78|53.44|52.74|53.48|52.78|53.44|52.74|8
1655816040000|2022-06-21 12:54:00|53.47|52.77|53.44|52.74|53.48|52.78|53.43|52.73|9
1655816050000|2022-06-21 12:54:10|53.45|52.75|53.45|52.75|53.46|52.76|53.44|52.74|4
1655816060000|2022-06-21 12:54:20|53.46|52.76|53.44|52.74|53.46|52.76|53.44|52.74|3
1655816070000|2022-06-21 12:54:30|53.45|52.75|53.43|52.73|53.45|52.75|53.41|52.71|7
1655816080000|2022-06-21 12:54:40|53.44|52.74|53.42|52.72|53.44|52.74|53.42|52.72|7
1655816090000|2022-06-21 12:54:50|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|2
1655816100000|2022-06-21 12:55:00|53.42|52.72|53.38|52.68|53.43|52.73|53.38|52.68|9
1655816110000|2022-06-21 12:55:10|53.37|52.67|53.4|52.7|53.4|52.7|53.35|52.65|9
1655816120000|2022-06-21 12:55:20|53.39|52.69|53.39|52.69|53.4|52.7|53.39|52.69|7
1655816130000|2022-06-21 12:55:30|53.43|52.73|53.4|52.7|53.43|52.73|53.4|52.7|2
1655816140000|2022-06-21 12:55:40|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1655816150000|2022-06-21 12:55:50|53.4|52.7|53.42|52.72|53.43|52.73|53.4|52.7|5
1655816200000|2022-06-21 12:56:40|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|2
1655816210000|2022-06-21 12:56:50|53.43|52.73|53.42|52.72|53.43|52.73|53.42|52.72|2
1655816220000|2022-06-21 12:57:00|53.46|52.76|53.45|52.75|53.46|52.76|53.44|52.74|3
1655816230000|2022-06-21 12:57:10|53.44|52.74|53.44|52.74|53.44|52.74|53.41|52.71|5
1655816240000|2022-06-21 12:57:20|53.42|52.72|53.42|52.72|53.45|52.75|53.42|52.72|8
1655816250000|2022-06-21 12:57:30|53.39|52.69|53.41|52.71|53.42|52.72|53.39|52.69|12
1655816260000|2022-06-21 12:57:40|53.4|52.7|53.4|52.7|53.41|52.71|53.4|52.7|3
1655816270000|2022-06-21 12:57:50|53.42|52.72|53.4|52.7|53.42|52.72|53.39|52.69|7
1655816280000|2022-06-21 12:58:00|53.37|52.67|53.4|52.7|53.4|52.7|53.37|52.67|4
1655816290000|2022-06-21 12:58:10|53.38|52.68|53.39|52.69|53.41|52.71|53.38|52.68|6
1655816300000|2022-06-21 12:58:20|53.38|52.68|53.4|52.7|53.41|52.71|53.38|52.68|5
1655816310000|2022-06-21 12:58:30|53.41|52.71|53.38|52.68|53.41|52.71|53.38|52.68|8
1655816320000|2022-06-21 12:58:40|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1655816330000|2022-06-21 12:58:50|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|4
1655816340000|2022-06-21 12:59:00|53.38|52.68|53.38|52.68|53.4|52.7|53.38|52.68|8
1655816360000|2022-06-21 12:59:20|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1655816370000|2022-06-21 12:59:30|53.38|52.68|53.29|52.59|53.41|52.71|53.29|52.59|14
1655816380000|2022-06-21 12:59:40|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|3
1655816390000|2022-06-21 12:59:50|53.32|52.62|53.31|52.61|53.33|52.63|53.31|52.61|8
1655816400000|2022-06-21 13:00:00|53.3|52.6|53.29|52.59|53.31|52.61|53.27|52.57|17
1655816410000|2022-06-21 13:00:10|53.28|52.58|53.37|52.67|53.37|52.67|53.28|52.58|12
1655816420000|2022-06-21 13:00:20|53.36|52.66|53.34|52.64|53.37|52.67|53.32|52.62|8
1655816430000|2022-06-21 13:00:30|53.35|52.65|53.31|52.61|53.35|52.65|53.31|52.61|12
1655816440000|2022-06-21 13:00:40|53.32|52.62|53.32|52.62|53.33|52.63|53.31|52.61|7
1655816450000|2022-06-21 13:00:50|53.33|52.63|53.31|52.61|53.33|52.63|53.31|52.61|3
1655816460000|2022-06-21 13:01:00|53.3|52.6|53.32|52.62|53.32|52.62|53.3|52.6|5
1655816470000|2022-06-21 13:01:10|53.31|52.61|53.32|52.62|53.32|52.62|53.31|52.61|4
1655816480000|2022-06-21 13:01:20|53.3|52.6|53.32|52.62|53.32|52.62|53.3|52.6|2
1655816490000|2022-06-21 13:01:30|53.34|52.64|53.34|52.64|53.35|52.65|53.33|52.63|6
1655816500000|2022-06-21 13:01:40|53.35|52.65|53.34|52.64|53.35|52.65|53.31|52.61|8
1655816510000|2022-06-21 13:01:50|53.33|52.63|53.35|52.65|53.35|52.65|53.32|52.62|5
1655816520000|2022-06-21 13:02:00|53.34|52.64|53.36|52.66|53.36|52.66|53.33|52.63|6
1655816530000|2022-06-21 13:02:10|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|4
1655816540000|2022-06-21 13:02:20|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|2
1655816550000|2022-06-21 13:02:30|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1655816560000|2022-06-21 13:02:40|53.36|52.66|53.35|52.65|53.38|52.68|53.35|52.65|8
1655816570000|2022-06-21 13:02:50|53.34|52.64|53.36|52.66|53.36|52.66|53.34|52.64|7
1655816580000|2022-06-21 13:03:00|53.37|52.67|53.36|52.66|53.38|52.68|53.36|52.66|6
1655816590000|2022-06-21 13:03:10|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|4
1655816600000|2022-06-21 13:03:20|53.38|52.68|53.38|52.68|53.39|52.69|53.36|52.66|5
1655816610000|2022-06-21 13:03:30|53.39|52.69|53.4|52.7|53.4|52.7|53.37|52.67|4
1655816620000|2022-06-21 13:03:40|53.39|52.69|53.35|52.65|53.4|52.7|53.35|52.65|9
1655816630000|2022-06-21 13:03:50|53.37|52.67|53.36|52.66|53.38|52.68|53.32|52.62|11
1655816640000|2022-06-21 13:04:00|53.35|52.65|53.33|52.63|53.36|52.66|53.32|52.62|7
1655816650000|2022-06-21 13:04:10|53.32|52.62|53.3|52.6|53.32|52.62|53.29|52.59|12
1655816660000|2022-06-21 13:04:20|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|9
1655816670000|2022-06-21 13:04:30|53.29|52.59|53.3|52.6|53.3|52.6|53.29|52.59|4
1655816680000|2022-06-21 13:04:40|53.29|52.59|53.29|52.59|53.3|52.6|53.29|52.59|13
1655816690000|2022-06-21 13:04:50|53.3|52.6|53.29|52.59|53.3|52.6|53.29|52.59|4
1655816700000|2022-06-21 13:05:00|53.3|52.6|53.32|52.62|53.32|52.62|53.29|52.59|13
1655816710000|2022-06-21 13:05:10|53.31|52.61|53.31|52.61|53.32|52.62|53.31|52.61|3
1655816720000|2022-06-21 13:05:20|53.33|52.63|53.3|52.6|53.35|52.65|53.3|52.6|7
1655816730000|2022-06-21 13:05:30|53.33|52.63|53.34|52.64|53.34|52.64|53.33|52.63|2
1655816740000|2022-06-21 13:05:40|53.31|52.61|53.33|52.63|53.33|52.63|53.29|52.59|5
1655816750000|2022-06-21 13:05:50|53.32|52.62|53.32|52.62|53.34|52.64|53.32|52.62|5
1655816760000|2022-06-21 13:06:00|53.31|52.61|53.36|52.66|53.36|52.66|53.31|52.61|11
1655816770000|2022-06-21 13:06:10|53.34|52.64|53.32|52.62|53.34|52.64|53.32|52.62|5
1655816780000|2022-06-21 13:06:20|53.34|52.64|53.34|52.64|53.34|52.64|53.34|52.64|1
1655816790000|2022-06-21 13:06:30|53.35|52.65|53.36|52.66|53.36|52.66|53.34|52.64|5
1655816800000|2022-06-21 13:06:40|53.34|52.64|53.35|52.65|53.37|52.67|53.34|52.64|7
1655816810000|2022-06-21 13:06:50|53.34|52.64|53.34|52.64|53.35|52.65|53.34|52.64|5
1655816820000|2022-06-21 13:07:00|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|6
1655816830000|2022-06-21 13:07:10|53.35|52.65|53.36|52.66|53.37|52.67|53.35|52.65|4
1655816840000|2022-06-21 13:07:20|53.37|52.67|53.36|52.66|53.37|52.67|53.34|52.64|9
1655816850000|2022-06-21 13:07:30|53.37|52.67|53.37|52.67|53.4|52.7|53.37|52.67|3
1655816860000|2022-06-21 13:07:40|53.36|52.66|53.33|52.63|53.36|52.66|53.33|52.63|11
1655816870000|2022-06-21 13:07:50|53.32|52.62|53.33|52.63|53.34|52.64|53.31|52.61|12
1655816880000|2022-06-21 13:08:00|53.32|52.62|53.32|52.62|53.34|52.64|53.29|52.59|12
1655816890000|2022-06-21 13:08:10|53.31|52.61|53.28|52.58|53.31|52.61|53.28|52.58|4
1655816900000|2022-06-21 13:08:20|53.3|52.6|53.29|52.59|53.33|52.63|53.28|52.58|10
1655816910000|2022-06-21 13:08:30|53.31|52.61|53.29|52.59|53.31|52.61|53.26|52.56|12
1655816920000|2022-06-21 13:08:40|53.28|52.58|53.28|52.58|53.28|52.58|53.28|52.58|1
1655816930000|2022-06-21 13:08:50|53.32|52.62|53.28|52.58|53.32|52.62|53.28|52.58|7
1655816940000|2022-06-21 13:09:00|53.31|52.61|53.28|52.58|53.32|52.62|53.28|52.58|4
1655816950000|2022-06-21 13:09:10|53.29|52.59|53.28|52.58|53.32|52.62|53.28|52.58|5
1655816960000|2022-06-21 13:09:20|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|5
1655816970000|2022-06-21 13:09:30|53.31|52.61|53.29|52.59|53.31|52.61|53.28|52.58|5
1655816980000|2022-06-21 13:09:40|53.31|52.61|53.29|52.59|53.31|52.61|53.29|52.59|2
1655816990000|2022-06-21 13:09:50|53.31|52.61|53.29|52.59|53.31|52.61|53.29|52.59|2
1655817000000|2022-06-21 13:10:00|53.3|52.6|53.3|52.6|53.32|52.62|53.3|52.6|3
1655817010000|2022-06-21 13:10:10|53.29|52.59|53.28|52.58|53.3|52.6|53.28|52.58|6
1655817020000|2022-06-21 13:10:20|53.31|52.61|53.3|52.6|53.32|52.62|53.3|52.6|6
1655817030000|2022-06-21 13:10:30|53.31|52.61|53.31|52.61|53.31|52.61|53.3|52.6|3
1655817040000|2022-06-21 13:10:40|53.3|52.6|53.31|52.61|53.32|52.62|53.3|52.6|6
1655817050000|2022-06-21 13:10:50|53.33|52.63|53.31|52.61|53.33|52.63|53.31|52.61|2
1655817060000|2022-06-21 13:11:00|53.32|52.62|53.32|52.62|53.37|52.67|53.31|52.61|10
1655817070000|2022-06-21 13:11:10|53.31|52.61|53.34|52.64|53.34|52.64|53.3|52.6|10
1655817080000|2022-06-21 13:11:20|53.33|52.63|53.3|52.6|53.34|52.64|53.3|52.6|4
1655817090000|2022-06-21 13:11:30|53.33|52.63|53.33|52.63|53.33|52.63|53.33|52.63|1
1655817100000|2022-06-21 13:11:40|53.34|52.64|53.32|52.62|53.34|52.64|53.31|52.61|6
1655817110000|2022-06-21 13:11:50|53.33|52.63|53.34|52.64|53.34|52.64|53.33|52.63|2
1655817120000|2022-06-21 13:12:00|53.33|52.63|53.33|52.63|53.34|52.64|53.33|52.63|3
1655817130000|2022-06-21 13:12:10|53.31|52.61|53.31|52.61|53.31|52.61|53.31|52.61|1
1655817140000|2022-06-21 13:12:20|53.33|52.63|53.31|52.61|53.33|52.63|53.31|52.61|2
1655817150000|2022-06-21 13:12:30|53.32|52.62|53.33|52.63|53.33|52.63|53.32|52.62|2
1655817160000|2022-06-21 13:12:40|53.34|52.64|53.38|52.68|53.38|52.68|53.34|52.64|5
1655817170000|2022-06-21 13:12:50|53.36|52.66|53.36|52.66|53.37|52.67|53.35|52.65|7
1655817180000|2022-06-21 13:13:00|53.37|52.67|53.36|52.66|53.37|52.67|53.35|52.65|20
1655817190000|2022-06-21 13:13:10|53.35|52.65|53.37|52.67|53.37|52.67|53.35|52.65|3
1655817200000|2022-06-21 13:13:20|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1655817210000|2022-06-21 13:13:30|53.41|52.71|53.38|52.68|53.41|52.71|53.38|52.68|3
1655817220000|2022-06-21 13:13:40|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1655817230000|2022-06-21 13:13:50|53.4|52.7|53.38|52.68|53.4|52.7|53.38|52.68|5
1655817240000|2022-06-21 13:14:00|53.4|52.7|53.39|52.69|53.4|52.7|53.38|52.68|3
1655817250000|2022-06-21 13:14:10|53.4|52.7|53.41|52.71|53.42|52.72|53.4|52.7|4
1655817260000|2022-06-21 13:14:20|53.43|52.73|53.41|52.71|53.43|52.73|53.41|52.71|3
1655817270000|2022-06-21 13:14:30|53.42|52.72|53.42|52.72|53.42|52.72|53.42|52.72|1
1655817280000|2022-06-21 13:14:40|53.43|52.73|53.47|52.77|53.47|52.77|53.42|52.72|12
1655817290000|2022-06-21 13:14:50|53.48|52.78|53.5|52.8|53.51|52.81|53.48|52.78|4
1655817300000|2022-06-21 13:15:00|53.49|52.79|53.46|52.76|53.49|52.79|53.46|52.76|9
1655817310000|2022-06-21 13:15:10|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1655817320000|2022-06-21 13:15:20|53.49|52.79|53.54|52.84|53.55|52.85|53.49|52.79|14
1655817330000|2022-06-21 13:15:30|53.53|52.83|53.51|52.81|53.55|52.85|53.47|52.77|16
1655817340000|2022-06-21 13:15:40|53.5|52.8|53.47|52.77|53.5|52.8|53.46|52.76|10
1655817350000|2022-06-21 13:15:50|53.46|52.76|53.4|52.7|53.46|52.76|53.4|52.7|17
1655817360000|2022-06-21 13:16:00|53.39|52.69|53.32|52.62|53.41|52.71|53.3|52.6|17
1655817370000|2022-06-21 13:16:10|53.31|52.61|53.31|52.61|53.32|52.62|53.3|52.6|11
1655817380000|2022-06-21 13:16:20|53.3|52.6|53.33|52.63|53.33|52.63|53.3|52.6|10
1655817390000|2022-06-21 13:16:30|53.32|52.62|53.33|52.63|53.33|52.63|53.32|52.62|2
1655817400000|2022-06-21 13:16:40|53.34|52.64|53.35|52.65|53.35|52.65|53.33|52.63|4
1655817410000|2022-06-21 13:16:50|53.36|52.66|53.51|52.81|53.52|52.82|53.36|52.66|18
1655817420000|2022-06-21 13:17:00|53.52|52.82|53.48|52.78|53.54|52.84|53.48|52.78|19
1655817430000|2022-06-21 13:17:10|53.47|52.77|53.52|52.82|53.52|52.82|53.46|52.76|16
1655817440000|2022-06-21 13:17:20|53.55|52.85|53.62|52.92|53.62|52.92|53.55|52.85|16
1655817450000|2022-06-21 13:17:30|53.63|52.93|53.65|52.95|53.67|52.97|53.61|52.91|16
1655817460000|2022-06-21 13:17:40|53.64|52.94|53.66|52.96|53.66|52.96|53.62|52.92|11
1655817470000|2022-06-21 13:17:50|53.65|52.95|53.65|52.95|53.67|52.97|53.6|52.9|15
1655817480000|2022-06-21 13:18:00|53.66|52.96|53.58|52.88|53.67|52.97|53.58|52.88|17
1655817490000|2022-06-21 13:18:10|53.59|52.89|53.6|52.9|53.64|52.94|53.58|52.88|17
1655817500000|2022-06-21 13:18:20|53.61|52.91|53.65|52.95|53.66|52.96|53.59|52.89|16
1655817510000|2022-06-21 13:18:30|53.66|52.96|53.64|52.94|53.67|52.97|53.63|52.93|11
1655817520000|2022-06-21 13:18:40|53.65|52.95|53.67|52.97|53.67|52.97|53.61|52.91|13
1655817530000|2022-06-21 13:18:50|53.68|52.98|53.69|52.99|53.7|53|53.68|52.98|10
1655817540000|2022-06-21 13:19:00|53.68|52.98|53.59|52.89|53.68|52.98|53.57|52.87|16
1655817550000|2022-06-21 13:19:10|53.6|52.9|53.64|52.94|53.64|52.94|53.59|52.89|11
1655817560000|2022-06-21 13:19:20|53.63|52.93|53.59|52.89|53.63|52.93|53.59|52.89|11
1655817570000|2022-06-21 13:19:30|53.6|52.9|53.58|52.88|53.6|52.9|53.57|52.87|6
1655817580000|2022-06-21 13:19:40|53.57|52.87|53.58|52.88|53.58|52.88|53.56|52.86|6
1655817590000|2022-06-21 13:19:50|53.59|52.89|53.56|52.86|53.59|52.89|53.56|52.86|4
1655817600000|2022-06-21 13:20:00|53.57|52.87|53.59|52.89|53.61|52.91|53.57|52.87|9
1655817610000|2022-06-21 13:20:10|53.6|52.9|53.58|52.88|53.62|52.92|53.56|52.86|14
1655817620000|2022-06-21 13:20:20|53.57|52.87|53.53|52.83|53.59|52.89|53.51|52.81|12
1655817630000|2022-06-21 13:20:30|53.54|52.84|53.54|52.84|53.54|52.84|53.5|52.8|15
1655817640000|2022-06-21 13:20:40|53.53|52.83|53.52|52.82|53.53|52.83|53.52|52.82|2
1655817650000|2022-06-21 13:20:50|53.53|52.83|53.52|52.82|53.53|52.83|53.52|52.82|4
1655817660000|2022-06-21 13:21:00|53.54|52.84|53.52|52.82|53.54|52.84|53.51|52.81|8
1655817670000|2022-06-21 13:21:10|53.53|52.83|53.54|52.84|53.54|52.84|53.52|52.82|4
1655817680000|2022-06-21 13:21:20|53.55|52.85|53.55|52.85|53.56|52.86|53.53|52.83|9
1655817690000|2022-06-21 13:21:30|53.54|52.84|53.6|52.9|53.6|52.9|53.54|52.84|10
1655817700000|2022-06-21 13:21:40|53.59|52.89|53.67|52.97|53.68|52.98|53.59|52.89|14
1655817710000|2022-06-21 13:21:50|53.68|52.98|53.69|52.99|53.71|53.01|53.67|52.97|16
1655817720000|2022-06-21 13:22:00|53.68|52.98|53.7|53|53.7|53|53.66|52.96|7
1655817730000|2022-06-21 13:22:10|53.69|52.99|53.71|53.01|53.72|53.02|53.69|52.99|17
1655817740000|2022-06-21 13:22:20|53.7|53|53.71|53.01|53.72|53.02|53.7|53|7
1655817750000|2022-06-21 13:22:30|53.72|53.02|53.71|53.01|53.72|53.02|53.71|53.01|4
1655817760000|2022-06-21 13:22:40|53.69|52.99|53.65|52.95|53.7|53|53.63|52.93|9
1655817770000|2022-06-21 13:22:50|53.64|52.94|53.65|52.95|53.66|52.96|53.64|52.94|12
1655817780000|2022-06-21 13:23:00|53.66|52.96|53.58|52.88|53.66|52.96|53.58|52.88|19
1655817790000|2022-06-21 13:23:10|53.59|52.89|53.6|52.9|53.61|52.91|53.59|52.89|10
1655817800000|2022-06-21 13:23:20|53.59|52.89|53.58|52.88|53.61|52.91|53.57|52.87|14
1655817810000|2022-06-21 13:23:30|53.6|52.9|53.63|52.93|53.65|52.95|53.59|52.89|17
1655817820000|2022-06-21 13:23:40|53.62|52.92|53.64|52.94|53.64|52.94|53.62|52.92|7
1655817830000|2022-06-21 13:23:50|53.63|52.93|53.63|52.93|53.63|52.93|53.62|52.92|11
1655817840000|2022-06-21 13:24:00|53.61|52.91|53.61|52.91|53.64|52.94|53.59|52.89|17
1655817850000|2022-06-21 13:24:10|53.58|52.88|53.58|52.88|53.59|52.89|53.58|52.88|5
1655817860000|2022-06-21 13:24:20|53.59|52.89|53.58|52.88|53.6|52.9|53.57|52.87|6
1655817870000|2022-06-21 13:24:30|53.59|52.89|53.57|52.87|53.59|52.89|53.57|52.87|6
1655817880000|2022-06-21 13:24:40|53.56|52.86|53.57|52.87|53.59|52.89|53.56|52.86|9
1655817890000|2022-06-21 13:24:50|53.56|52.86|53.56|52.86|53.57|52.87|53.56|52.86|3
1655817900000|2022-06-21 13:25:00|53.55|52.85|53.55|52.85|53.57|52.87|53.54|52.84|20
1655817910000|2022-06-21 13:25:10|53.54|52.84|53.55|52.85|53.56|52.86|53.52|52.82|13
1655817920000|2022-06-21 13:25:20|53.54|52.84|53.52|52.82|53.55|52.85|53.52|52.82|9
1655817930000|2022-06-21 13:25:30|53.51|52.81|53.52|52.82|53.52|52.82|53.51|52.81|4
1655817940000|2022-06-21 13:25:40|53.51|52.81|53.54|52.84|53.55|52.85|53.51|52.81|11
1655817950000|2022-06-21 13:25:50|53.53|52.83|53.55|52.85|53.56|52.86|53.52|52.82|9
1655817960000|2022-06-21 13:26:00|53.54|52.84|53.54|52.84|53.54|52.84|53.52|52.82|4
1655817970000|2022-06-21 13:26:10|53.53|52.83|53.53|52.83|53.54|52.84|53.52|52.82|8
1655817980000|2022-06-21 13:26:20|53.54|52.84|53.52|52.82|53.54|52.84|53.5|52.8|15
1655817990000|2022-06-21 13:26:30|53.51|52.81|53.51|52.81|53.53|52.83|53.5|52.8|9
1655818000000|2022-06-21 13:26:40|53.52|52.82|53.52|52.82|53.52|52.82|53.52|52.82|1
1655818010000|2022-06-21 13:26:50|53.54|52.84|53.6|52.9|53.61|52.91|53.53|52.83|12
1655818020000|2022-06-21 13:27:00|53.59|52.89|53.65|52.95|53.67|52.97|53.59|52.89|10
1655818030000|2022-06-21 13:27:10|53.64|52.94|53.65|52.95|53.67|52.97|53.64|52.94|9
1655818040000|2022-06-21 13:27:20|53.64|52.94|53.61|52.91|53.65|52.95|53.61|52.91|6
1655818050000|2022-06-21 13:27:30|53.62|52.92|53.62|52.92|53.64|52.94|53.61|52.91|13
1655818060000|2022-06-21 13:27:40|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|6
1655818070000|2022-06-21 13:27:50|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|4
1655818080000|2022-06-21 13:28:00|53.61|52.91|53.62|52.92|53.62|52.92|53.58|52.88|9
1655818090000|2022-06-21 13:28:10|53.61|52.91|53.62|52.92|53.64|52.94|53.61|52.91|10
1655818100000|2022-06-21 13:28:20|53.63|52.93|53.62|52.92|53.64|52.94|53.6|52.9|7
1655818110000|2022-06-21 13:28:30|53.6|52.9|53.6|52.9|53.61|52.91|53.6|52.9|7
1655818120000|2022-06-21 13:28:40|53.61|52.91|53.6|52.9|53.62|52.92|53.59|52.89|15
1655818130000|2022-06-21 13:28:50|53.58|52.88|53.62|52.92|53.62|52.92|53.58|52.88|6
1655818140000|2022-06-21 13:29:00|53.63|52.93|53.61|52.91|53.63|52.93|53.61|52.91|6
1655818150000|2022-06-21 13:29:10|53.62|52.92|53.64|52.94|53.65|52.95|53.62|52.92|15
1655818160000|2022-06-21 13:29:20|53.63|52.93|53.65|52.95|53.67|52.97|53.63|52.93|7
1655818170000|2022-06-21 13:29:30|53.66|52.96|53.63|52.93|53.67|52.97|53.63|52.93|12
1655818180000|2022-06-21 13:29:40|53.62|52.92|53.61|52.91|53.65|52.95|53.58|52.88|15
1655818190000|2022-06-21 13:29:50|53.6|52.9|53.57|52.87|53.61|52.91|53.57|52.87|11
1655818200000|2022-06-21 13:30:00|53.58|52.88|53.63|52.93|53.64|52.94|53.58|52.88|13
1655818210000|2022-06-21 13:30:10|53.62|52.92|53.61|52.91|53.63|52.93|53.6|52.9|8
1655818220000|2022-06-21 13:30:20|53.62|52.92|53.6|52.9|53.63|52.93|53.59|52.89|17
1655818230000|2022-06-21 13:30:30|53.61|52.91|53.55|52.85|53.61|52.91|53.52|52.82|18
1655818240000|2022-06-21 13:30:40|53.54|52.84|53.6|52.9|53.6|52.9|53.54|52.84|16
1655818250000|2022-06-21 13:30:50|53.59|52.89|53.63|52.93|53.64|52.94|53.59|52.89|13
1655818260000|2022-06-21 13:31:00|53.64|52.94|53.63|52.93|53.64|52.94|53.6|52.9|15
1655818270000|2022-06-21 13:31:10|53.62|52.92|53.62|52.92|53.63|52.93|53.59|52.89|16
1655818280000|2022-06-21 13:31:20|53.61|52.91|53.65|52.95|53.66|52.96|53.57|52.87|21
1655818290000|2022-06-21 13:31:30|53.66|52.96|53.72|53.02|53.72|53.02|53.64|52.94|14
1655818300000|2022-06-21 13:31:40|53.73|53.03|53.79|53.09|53.81|53.11|53.72|53.02|23
1655818310000|2022-06-21 13:31:50|53.8|53.1|53.75|53.05|53.8|53.1|53.74|53.04|21
1655818320000|2022-06-21 13:32:00|53.77|53.07|53.82|53.12|53.82|53.12|53.75|53.05|14
1655818330000|2022-06-21 13:32:10|53.83|53.13|53.72|53.02|53.83|53.13|53.71|53.01|15
1655818340000|2022-06-21 13:32:20|53.71|53.01|53.74|53.04|53.76|53.06|53.7|53|16
1655818350000|2022-06-21 13:32:30|53.75|53.05|53.78|53.08|53.79|53.09|53.75|53.05|10
1655818360000|2022-06-21 13:32:40|53.76|53.06|53.76|53.06|53.79|53.09|53.73|53.03|25
1655818370000|2022-06-21 13:32:50|53.78|53.08|53.73|53.03|53.78|53.08|53.73|53.03|16
1655818380000|2022-06-21 13:33:00|53.74|53.04|53.73|53.03|53.75|53.05|53.73|53.03|8
1655818390000|2022-06-21 13:33:10|53.74|53.04|53.72|53.02|53.74|53.04|53.71|53.01|9
1655818400000|2022-06-21 13:33:20|53.73|53.03|53.76|53.06|53.77|53.07|53.73|53.03|8
1655818410000|2022-06-21 13:33:30|53.74|53.04|53.75|53.05|53.78|53.08|53.74|53.04|17
1655818420000|2022-06-21 13:33:40|53.76|53.06|53.76|53.06|53.78|53.08|53.75|53.05|12
1655818430000|2022-06-21 13:33:50|53.77|53.07|53.76|53.06|53.77|53.07|53.75|53.05|10
1655818440000|2022-06-21 13:34:00|53.75|53.05|53.77|53.07|53.77|53.07|53.75|53.05|9
1655818450000|2022-06-21 13:34:10|53.78|53.08|53.78|53.08|53.78|53.08|53.76|53.06|9
1655818460000|2022-06-21 13:34:20|53.79|53.09|53.82|53.12|53.82|53.12|53.78|53.08|8
1655818470000|2022-06-21 13:34:30|53.81|53.11|53.86|53.16|53.87|53.17|53.81|53.11|17
1655818480000|2022-06-21 13:34:40|53.87|53.17|53.85|53.15|53.88|53.18|53.85|53.15|10
1655818490000|2022-06-21 13:34:50|53.83|53.13|53.9|53.2|53.91|53.21|53.83|53.13|9
1655818500000|2022-06-21 13:35:00|53.91|53.21|54.02|53.32|54.03|53.33|53.9|53.2|23
1655818510000|2022-06-21 13:35:10|54.01|53.31|53.93|53.23|54.02|53.32|53.93|53.23|19
1655818520000|2022-06-21 13:35:20|53.94|53.24|53.97|53.27|53.97|53.27|53.92|53.22|14
1655818530000|2022-06-21 13:35:30|53.99|53.29|53.97|53.27|54.02|53.32|53.97|53.27|18
1655818540000|2022-06-21 13:35:40|53.94|53.24|53.97|53.27|53.97|53.27|53.94|53.24|16
1655818550000|2022-06-21 13:35:50|53.96|53.26|54|53.3|54|53.3|53.94|53.24|15
1655818560000|2022-06-21 13:36:00|53.99|53.29|54.02|53.32|54.02|53.32|53.98|53.28|10
1655818570000|2022-06-21 13:36:10|54.01|53.31|54.04|53.34|54.05|53.35|54|53.3|18
1655818580000|2022-06-21 13:36:20|54.05|53.35|54|53.3|54.05|53.35|53.98|53.28|13
1655818590000|2022-06-21 13:36:30|53.97|53.27|53.98|53.28|53.98|53.28|53.97|53.27|2
1655818600000|2022-06-21 13:36:40|53.97|53.27|53.95|53.25|53.99|53.29|53.94|53.24|18
1655818610000|2022-06-21 13:36:50|53.96|53.26|53.91|53.21|53.97|53.27|53.9|53.2|15
1655818620000|2022-06-21 13:37:00|53.92|53.22|53.91|53.21|53.94|53.24|53.91|53.21|5
1655818630000|2022-06-21 13:37:10|53.92|53.22|53.88|53.18|53.92|53.22|53.88|53.18|10
1655818640000|2022-06-21 13:37:20|53.87|53.17|53.85|53.15|53.88|53.18|53.84|53.14|13
1655818650000|2022-06-21 13:37:30|53.86|53.16|53.92|53.22|53.92|53.22|53.86|53.16|10
1655818660000|2022-06-21 13:37:40|53.91|53.21|53.93|53.23|53.93|53.23|53.89|53.19|9
1655818670000|2022-06-21 13:37:50|53.94|53.24|53.96|53.26|53.97|53.27|53.94|53.24|13
1655818680000|2022-06-21 13:38:00|53.97|53.27|53.95|53.25|53.98|53.28|53.93|53.23|13
1655818690000|2022-06-21 13:38:10|53.96|53.26|53.96|53.26|53.97|53.27|53.95|53.25|13
1655818700000|2022-06-21 13:38:20|53.95|53.25|53.96|53.26|53.97|53.27|53.95|53.25|12
1655818710000|2022-06-21 13:38:30|53.97|53.27|53.97|53.27|54|53.3|53.96|53.26|13
1655818720000|2022-06-21 13:38:40|53.98|53.28|53.99|53.29|53.99|53.29|53.96|53.26|13
1655818730000|2022-06-21 13:38:50|54|53.3|53.98|53.28|54.01|53.31|53.98|53.28|13
1655818740000|2022-06-21 13:39:00|54|53.3|53.98|53.28|54|53.3|53.98|53.28|11
1655818750000|2022-06-21 13:39:10|53.99|53.29|53.98|53.28|53.99|53.29|53.96|53.26|11
1655818760000|2022-06-21 13:39:20|53.99|53.29|54.02|53.32|54.03|53.33|53.98|53.28|14
1655818770000|2022-06-21 13:39:30|54.03|53.33|53.98|53.28|54.03|53.33|53.97|53.27|11
1655818780000|2022-06-21 13:39:40|53.99|53.29|53.99|53.29|54|53.3|53.98|53.28|13
1655818790000|2022-06-21 13:39:50|54|53.3|54.01|53.31|54.03|53.33|54|53.3|15
1655818800000|2022-06-21 13:40:00|54.02|53.32|54.02|53.32|54.03|53.33|53.99|53.29|12
1655818810000|2022-06-21 13:40:10|54.01|53.31|54.06|53.36|54.06|53.36|54|53.3|14
1655818820000|2022-06-21 13:40:20|54.07|53.37|54.14|53.44|54.14|53.44|54.07|53.37|19
1655818830000|2022-06-21 13:40:30|54.15|53.45|54.19|53.49|54.19|53.49|54.14|53.44|13
1655818840000|2022-06-21 13:40:40|54.18|53.48|54.3|53.6|54.31|53.61|54.18|53.48|19
1655818850000|2022-06-21 13:40:50|54.31|53.61|54.28|53.58|54.31|53.61|54.26|53.56|15
1655818860000|2022-06-21 13:41:00|54.29|53.59|54.28|53.58|54.31|53.61|54.28|53.58|17
1655818870000|2022-06-21 13:41:10|54.26|53.56|54.14|53.44|54.26|53.56|54.14|53.44|12
1655818880000|2022-06-21 13:41:20|54.15|53.45|54.08|53.38|54.15|53.45|54.08|53.38|10
1655818890000|2022-06-21 13:41:30|54.09|53.39|54.05|53.35|54.1|53.4|54.05|53.35|8
1655818900000|2022-06-21 13:41:40|54.06|53.36|54.1|53.4|54.11|53.41|54.05|53.35|11
1655818910000|2022-06-21 13:41:50|54.12|53.42|54.23|53.53|54.23|53.53|54.1|53.4|19
1655818920000|2022-06-21 13:42:00|54.24|53.54|54.21|53.51|54.24|53.54|54.19|53.49|21
1655818930000|2022-06-21 13:42:10|54.2|53.5|54.2|53.5|54.22|53.52|54.19|53.49|11
1655818940000|2022-06-21 13:42:20|54.19|53.49|54.17|53.47|54.19|53.49|54.17|53.47|7
1655818950000|2022-06-21 13:42:30|54.18|53.48|54.16|53.46|54.19|53.49|54.15|53.45|13
1655818960000|2022-06-21 13:42:40|54.17|53.47|54.19|53.49|54.22|53.52|54.17|53.47|17
1655818970000|2022-06-21 13:42:50|54.2|53.5|54.24|53.54|54.27|53.57|54.2|53.5|21
1655818980000|2022-06-21 13:43:00|54.26|53.56|54.23|53.53|54.26|53.56|54.23|53.53|12
1655818990000|2022-06-21 13:43:10|54.24|53.54|54.24|53.54|54.25|53.55|54.23|53.53|11
1655819000000|2022-06-21 13:43:20|54.23|53.53|54.23|53.53|54.24|53.54|54.22|53.52|11
1655819010000|2022-06-21 13:43:30|54.24|53.54|54.25|53.55|54.25|53.55|54.24|53.54|4
1655819020000|2022-06-21 13:43:40|54.24|53.54|54.25|53.55|54.27|53.57|54.24|53.54|14
1655819030000|2022-06-21 13:43:50|54.24|53.54|54.25|53.55|54.26|53.56|54.23|53.53|15
1655819040000|2022-06-21 13:44:00|54.26|53.56|54.26|53.56|54.29|53.59|54.25|53.55|19
1655819050000|2022-06-21 13:44:10|54.25|53.55|54.38|53.68|54.38|53.68|54.25|53.55|22
1655819060000|2022-06-21 13:44:20|54.41|53.71|54.35|53.65|54.49|53.79|54.34|53.64|27
1655819070000|2022-06-21 13:44:30|54.36|53.66|54.45|53.75|54.47|53.77|54.35|53.65|20
1655819080000|2022-06-21 13:44:40|54.46|53.76|54.5|53.8|54.52|53.82|54.46|53.76|18
1655819090000|2022-06-21 13:44:50|54.51|53.81|54.47|53.77|54.51|53.81|54.46|53.76|15
1655819100000|2022-06-21 13:45:00|54.48|53.78|54.42|53.72|54.48|53.78|54.41|53.71|24
1655819110000|2022-06-21 13:45:10|54.41|53.71|54.41|53.71|54.41|53.71|54.37|53.67|14
1655819120000|2022-06-21 13:45:20|54.4|53.7|54.36|53.66|54.42|53.72|54.35|53.65|11
1655819130000|2022-06-21 13:45:30|54.35|53.65|54.32|53.62|54.36|53.66|54.31|53.61|9
1655819140000|2022-06-21 13:45:40|54.33|53.63|54.3|53.6|54.33|53.63|54.29|53.59|11
1655819150000|2022-06-21 13:45:50|54.31|53.61|54.27|53.57|54.31|53.61|54.25|53.55|15
1655819160000|2022-06-21 13:46:00|54.28|53.58|54.28|53.58|54.32|53.62|54.28|53.58|10
1655819170000|2022-06-21 13:46:10|54.27|53.57|54.28|53.58|54.3|53.6|54.27|53.57|15
1655819180000|2022-06-21 13:46:20|54.29|53.59|54.34|53.64|54.34|53.64|54.28|53.58|11
1655819190000|2022-06-21 13:46:30|54.33|53.63|54.32|53.62|54.35|53.65|54.32|53.62|11
1655819200000|2022-06-21 13:46:40|54.33|53.63|54.35|53.65|54.36|53.66|54.31|53.61|14
1655819210000|2022-06-21 13:46:50|54.36|53.66|54.34|53.64|54.36|53.66|54.33|53.63|18
1655819220000|2022-06-21 13:47:00|54.33|53.63|54.34|53.64|54.36|53.66|54.33|53.63|18
1655819230000|2022-06-21 13:47:10|54.33|53.63|54.36|53.66|54.36|53.66|54.33|53.63|9
1655819240000|2022-06-21 13:47:20|54.37|53.67|54.48|53.78|54.48|53.78|54.37|53.67|15
1655819250000|2022-06-21 13:47:30|54.49|53.79|54.46|53.76|54.49|53.79|54.45|53.75|16
1655819260000|2022-06-21 13:47:40|54.44|53.74|54.41|53.71|54.44|53.74|54.4|53.7|22
1655819270000|2022-06-21 13:47:50|54.39|53.69|54.41|53.71|54.41|53.71|54.39|53.69|12
1655819280000|2022-06-21 13:48:00|54.42|53.72|54.35|53.65|54.42|53.72|54.35|53.65|20
1655819290000|2022-06-21 13:48:10|54.34|53.64|54.32|53.62|54.35|53.65|54.31|53.61|13
1655819300000|2022-06-21 13:48:20|54.33|53.63|54.32|53.62|54.33|53.63|54.32|53.62|12
1655819310000|2022-06-21 13:48:30|54.33|53.63|54.25|53.55|54.33|53.63|54.23|53.53|15
1655819320000|2022-06-21 13:48:40|54.24|53.54|54.26|53.56|54.28|53.58|54.23|53.53|13
1655819330000|2022-06-21 13:48:50|54.27|53.57|54.23|53.53|54.27|53.57|54.2|53.5|18
1655819340000|2022-06-21 13:49:00|54.22|53.52|54.23|53.53|54.24|53.54|54.22|53.52|10
1655819350000|2022-06-21 13:49:10|54.24|53.54|54.25|53.55|54.28|53.58|54.23|53.53|19
1655819360000|2022-06-21 13:49:20|54.23|53.53|54.22|53.52|54.24|53.54|54.2|53.5|12
1655819370000|2022-06-21 13:49:30|54.21|53.51|54.15|53.45|54.22|53.52|54.15|53.45|16
1655819380000|2022-06-21 13:49:40|54.14|53.44|54.13|53.43|54.15|53.45|54.08|53.38|24
1655819390000|2022-06-21 13:49:50|54.12|53.42|54.12|53.42|54.13|53.43|54.08|53.38|22
1655819400000|2022-06-21 13:50:00|54.13|53.43|54|53.3|54.14|53.44|54|53.3|18
1655819410000|2022-06-21 13:50:10|54.01|53.31|54.02|53.32|54.04|53.34|53.99|53.29|19
1655819420000|2022-06-21 13:50:20|54.01|53.31|54.06|53.36|54.06|53.36|54.01|53.31|14
1655819430000|2022-06-21 13:50:30|54.05|53.35|54.09|53.39|54.1|53.4|54.04|53.34|15
1655819440000|2022-06-21 13:50:40|54.08|53.38|54.04|53.34|54.09|53.39|54.01|53.31|20
1655819450000|2022-06-21 13:50:50|54.05|53.35|54.02|53.32|54.06|53.36|54.01|53.31|18
1655819460000|2022-06-21 13:51:00|54.03|53.33|54.05|53.35|54.07|53.37|54.02|53.32|16
1655819470000|2022-06-21 13:51:10|54.04|53.34|54.05|53.35|54.07|53.37|54.03|53.33|15
1655819480000|2022-06-21 13:51:20|54.04|53.34|54.07|53.37|54.08|53.38|54.03|53.33|7
1655819490000|2022-06-21 13:51:30|54.08|53.38|54.12|53.42|54.13|53.43|54.07|53.37|15
1655819500000|2022-06-21 13:51:40|54.13|53.43|54.12|53.42|54.13|53.43|54.12|53.42|12
1655819510000|2022-06-21 13:51:50|54.11|53.41|54.08|53.38|54.12|53.42|54.05|53.35|14
1655819520000|2022-06-21 13:52:00|54.07|53.37|54.18|53.48|54.18|53.48|54.07|53.37|13
1655819530000|2022-06-21 13:52:10|54.17|53.47|54.18|53.48|54.21|53.51|54.16|53.46|15
1655819540000|2022-06-21 13:52:20|54.17|53.47|54.17|53.47|54.18|53.48|54.16|53.46|10
1655819550000|2022-06-21 13:52:30|54.18|53.48|54.19|53.49|54.19|53.49|54.18|53.48|6
1655819560000|2022-06-21 13:52:40|54.18|53.48|54.2|53.5|54.2|53.5|54.18|53.48|9
1655819570000|2022-06-21 13:52:50|54.19|53.49|54.19|53.49|54.21|53.51|54.18|53.48|15
1655819580000|2022-06-21 13:53:00|54.2|53.5|54.2|53.5|54.24|53.54|54.19|53.49|14
1655819590000|2022-06-21 13:53:10|54.21|53.51|54.21|53.51|54.23|53.53|54.2|53.5|13
1655819600000|2022-06-21 13:53:20|54.2|53.5|54.22|53.52|54.22|53.52|54.2|53.5|7
1655819610000|2022-06-21 13:53:30|54.23|53.53|54.28|53.58|54.29|53.59|54.22|53.52|14
1655819620000|2022-06-21 13:53:40|54.27|53.57|54.28|53.58|54.29|53.59|54.26|53.56|19
1655819630000|2022-06-21 13:53:50|54.27|53.57|54.28|53.58|54.29|53.59|54.26|53.56|10
1655819640000|2022-06-21 13:54:00|54.29|53.59|54.33|53.63|54.33|53.63|54.26|53.56|14
1655819650000|2022-06-21 13:54:10|54.34|53.64|54.31|53.61|54.34|53.64|54.31|53.61|15
1655819660000|2022-06-21 13:54:20|54.33|53.63|54.33|53.63|54.34|53.64|54.3|53.6|13
1655819670000|2022-06-21 13:54:30|54.32|53.62|54.34|53.64|54.35|53.65|54.32|53.62|9
1655819680000|2022-06-21 13:54:40|54.33|53.63|54.33|53.63|54.34|53.64|54.33|53.63|9
1655819690000|2022-06-21 13:54:50|54.32|53.62|54.32|53.62|54.34|53.64|54.32|53.62|11
1655819700000|2022-06-21 13:55:00|54.31|53.61|54.32|53.62|54.33|53.63|54.3|53.6|16
1655819710000|2022-06-21 13:55:10|54.31|53.61|54.31|53.61|54.33|53.63|54.29|53.59|14
1655819720000|2022-06-21 13:55:20|54.3|53.6|54.34|53.64|54.34|53.64|54.29|53.59|8
1655819730000|2022-06-21 13:55:30|54.35|53.65|54.33|53.63|54.35|53.65|54.3|53.6|19
1655819740000|2022-06-21 13:55:40|54.35|53.65|54.38|53.68|54.39|53.69|54.33|53.63|14
1655819750000|2022-06-21 13:55:50|54.37|53.67|54.38|53.68|54.39|53.69|54.36|53.66|8
1655819760000|2022-06-21 13:56:00|54.37|53.67|54.37|53.67|54.39|53.69|54.36|53.66|13
1655819770000|2022-06-21 13:56:10|54.38|53.68|54.39|53.69|54.4|53.7|54.37|53.67|19
1655819780000|2022-06-21 13:56:20|54.4|53.7|54.4|53.7|54.4|53.7|54.38|53.68|12
1655819790000|2022-06-21 13:56:30|54.41|53.71|54.4|53.7|54.41|53.71|54.38|53.68|16
1655819800000|2022-06-21 13:56:40|54.39|53.69|54.41|53.71|54.41|53.71|54.39|53.69|12
1655819810000|2022-06-21 13:56:50|54.4|53.7|54.43|53.73|54.43|53.73|54.4|53.7|19
1655819820000|2022-06-21 13:57:00|54.44|53.74|54.48|53.78|54.5|53.8|54.44|53.74|20
1655819830000|2022-06-21 13:57:10|54.47|53.77|54.53|53.83|54.54|53.84|54.46|53.76|20
1655819840000|2022-06-21 13:57:20|54.54|53.84|54.72|54.02|54.72|54.02|54.53|53.83|25
1655819850000|2022-06-21 13:57:30|54.71|54.01|54.64|53.94|54.71|54.01|54.63|53.93|22
1655819860000|2022-06-21 13:57:40|54.63|53.93|54.68|53.98|54.7|54|54.62|53.92|16
1655819870000|2022-06-21 13:57:50|54.69|53.99|54.64|53.94|54.7|54|54.63|53.93|16
1655819880000|2022-06-21 13:58:00|54.63|53.93|54.63|53.93|54.64|53.94|54.59|53.89|21
1655819890000|2022-06-21 13:58:10|54.64|53.94|54.63|53.93|54.65|53.95|54.62|53.92|16
1655819900000|2022-06-21 13:58:20|54.62|53.92|54.65|53.95|54.65|53.95|54.61|53.91|14
1655819910000|2022-06-21 13:58:30|54.66|53.96|54.7|54|54.72|54.02|54.66|53.96|11
1655819920000|2022-06-21 13:58:40|54.69|53.99|54.67|53.97|54.71|54.01|54.65|53.95|19
1655819930000|2022-06-21 13:58:50|54.66|53.96|54.62|53.92|54.66|53.96|54.61|53.91|11
1655819940000|2022-06-21 13:59:00|54.61|53.91|54.61|53.91|54.62|53.92|54.58|53.88|19
1655819950000|2022-06-21 13:59:10|54.62|53.92|54.62|53.92|54.65|53.95|54.61|53.91|19
1655819960000|2022-06-21 13:59:20|54.63|53.93|54.61|53.91|54.63|53.93|54.59|53.89|12
1655819970000|2022-06-21 13:59:30|54.6|53.9|54.6|53.9|54.63|53.93|54.59|53.89|13
1655819980000|2022-06-21 13:59:40|54.61|53.91|54.63|53.93|54.64|53.94|54.61|53.91|13
1655819990000|2022-06-21 13:59:50|54.62|53.92|54.61|53.91|54.62|53.92|54.6|53.9|12
1655820000000|2022-06-21 14:00:00|54.6|53.9|54.6|53.9|54.62|53.92|54.59|53.89|10
1655820010000|2022-06-21 14:00:10|54.59|53.89|54.57|53.87|54.61|53.91|54.56|53.86|9
1655820020000|2022-06-21 14:00:20|54.56|53.86|54.54|53.84|54.57|53.87|54.54|53.84|12
1655820030000|2022-06-21 14:00:30|54.5|53.8|54.56|53.86|54.58|53.88|54.5|53.8|18
1655820040000|2022-06-21 14:00:40|54.55|53.85|54.53|53.83|54.55|53.85|54.53|53.83|9
1655820050000|2022-06-21 14:00:50|54.52|53.82|54.48|53.78|54.54|53.84|54.47|53.77|18
1655820060000|2022-06-21 14:01:00|54.47|53.77|54.48|53.78|54.49|53.79|54.46|53.76|16
1655820070000|2022-06-21 14:01:10|54.49|53.79|54.46|53.76|54.49|53.79|54.44|53.74|11
1655820080000|2022-06-21 14:01:20|54.47|53.77|54.46|53.76|54.47|53.77|54.45|53.75|9
1655820090000|2022-06-21 14:01:30|54.45|53.75|54.44|53.74|54.46|53.76|54.44|53.74|6
1655820100000|2022-06-21 14:01:40|54.45|53.75|54.35|53.65|54.45|53.75|54.35|53.65|12
1655820110000|2022-06-21 14:01:50|54.34|53.64|54.34|53.64|54.35|53.65|54.3|53.6|15
1655820120000|2022-06-21 14:02:00|54.35|53.65|54.39|53.69|54.4|53.7|54.34|53.64|12
1655820130000|2022-06-21 14:02:10|54.4|53.7|54.41|53.71|54.41|53.71|54.39|53.69|9
1655820140000|2022-06-21 14:02:20|54.4|53.7|54.38|53.68|54.41|53.71|54.37|53.67|17
1655820150000|2022-06-21 14:02:30|54.39|53.69|54.36|53.66|54.39|53.69|54.36|53.66|14
1655820160000|2022-06-21 14:02:40|54.37|53.67|54.36|53.66|54.39|53.69|54.35|53.65|12
1655820170000|2022-06-21 14:02:50|54.37|53.67|54.36|53.66|54.38|53.68|54.36|53.66|7
1655820180000|2022-06-21 14:03:00|54.37|53.67|54.39|53.69|54.4|53.7|54.36|53.66|13
1655820190000|2022-06-21 14:03:10|54.4|53.7|54.45|53.75|54.48|53.78|54.4|53.7|14
1655820200000|2022-06-21 14:03:20|54.44|53.74|54.45|53.75|54.46|53.76|54.43|53.73|17
1655820210000|2022-06-21 14:03:30|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|8
1655820220000|2022-06-21 14:03:40|54.46|53.76|54.48|53.78|54.49|53.79|54.45|53.75|13
1655820230000|2022-06-21 14:03:50|54.46|53.76|54.48|53.78|54.5|53.8|54.45|53.75|15
1655820240000|2022-06-21 14:04:00|54.47|53.77|54.47|53.77|54.48|53.78|54.45|53.75|16
1655820250000|2022-06-21 14:04:10|54.46|53.76|54.55|53.85|54.57|53.87|54.46|53.76|21
1655820260000|2022-06-21 14:04:20|54.54|53.84|54.53|53.83|54.55|53.85|54.52|53.82|14
1655820270000|2022-06-21 14:04:30|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|6
1655820280000|2022-06-21 14:04:40|54.52|53.82|54.45|53.75|54.53|53.83|54.45|53.75|8
1655820290000|2022-06-21 14:04:50|54.46|53.76|54.43|53.73|54.46|53.76|54.41|53.71|13
1655820300000|2022-06-21 14:05:00|54.42|53.72|54.43|53.73|54.43|53.73|54.41|53.71|8
1655820310000|2022-06-21 14:05:10|54.44|53.74|54.48|53.78|54.52|53.82|54.43|53.73|19
1655820320000|2022-06-21 14:05:20|54.49|53.79|54.47|53.77|54.49|53.79|54.44|53.74|9
1655820330000|2022-06-21 14:05:30|54.43|53.73|54.4|53.7|54.45|53.75|54.37|53.67|19
1655820340000|2022-06-21 14:05:40|54.39|53.69|54.4|53.7|54.4|53.7|54.36|53.66|11
1655820350000|2022-06-21 14:05:50|54.39|53.69|54.4|53.7|54.42|53.72|54.38|53.68|14
1655820360000|2022-06-21 14:06:00|54.39|53.69|54.43|53.73|54.44|53.74|54.39|53.69|14
1655820370000|2022-06-21 14:06:10|54.42|53.72|54.42|53.72|54.43|53.73|54.4|53.7|10
1655820380000|2022-06-21 14:06:20|54.41|53.71|54.42|53.72|54.43|53.73|54.4|53.7|17
1655820390000|2022-06-21 14:06:30|54.43|53.73|54.41|53.71|54.43|53.73|54.4|53.7|10
1655820400000|2022-06-21 14:06:40|54.42|53.72|54.41|53.71|54.42|53.72|54.41|53.71|2
1655820410000|2022-06-21 14:06:50|54.4|53.7|54.4|53.7|54.41|53.71|54.4|53.7|5
1655820420000|2022-06-21 14:07:00|54.41|53.71|54.4|53.7|54.41|53.71|54.4|53.7|8
1655820430000|2022-06-21 14:07:10|54.41|53.71|54.43|53.73|54.45|53.75|54.41|53.71|11
1655820440000|2022-06-21 14:07:20|54.44|53.74|54.43|53.73|54.45|53.75|54.43|53.73|6
1655820450000|2022-06-21 14:07:30|54.42|53.72|54.43|53.73|54.44|53.74|54.42|53.72|7
1655820460000|2022-06-21 14:07:40|54.42|53.72|54.37|53.67|54.42|53.72|54.36|53.66|18
1655820470000|2022-06-21 14:07:50|54.36|53.66|54.36|53.66|54.37|53.67|54.35|53.65|9
1655820480000|2022-06-21 14:08:00|54.38|53.68|54.39|53.69|54.39|53.69|54.37|53.67|7
1655820490000|2022-06-21 14:08:10|54.38|53.68|54.37|53.67|54.4|53.7|54.36|53.66|11
1655820500000|2022-06-21 14:08:20|54.38|53.68|54.36|53.66|54.38|53.68|54.36|53.66|11
1655820510000|2022-06-21 14:08:30|54.37|53.67|54.36|53.66|54.37|53.67|54.35|53.65|6
1655820520000|2022-06-21 14:08:40|54.35|53.65|54.36|53.66|54.36|53.66|54.35|53.65|2
1655820530000|2022-06-21 14:08:50|54.35|53.65|54.32|53.62|54.35|53.65|54.32|53.62|6
1655820540000|2022-06-21 14:09:00|54.33|53.63|54.32|53.62|54.33|53.63|54.3|53.6|9
1655820550000|2022-06-21 14:09:10|54.33|53.63|54.31|53.61|54.34|53.64|54.31|53.61|14
1655820560000|2022-06-21 14:09:20|54.32|53.62|54.33|53.63|54.33|53.63|54.32|53.62|4
1655820570000|2022-06-21 14:09:30|54.32|53.62|54.33|53.63|54.34|53.64|54.32|53.62|10
1655820580000|2022-06-21 14:09:40|54.34|53.64|54.32|53.62|54.34|53.64|54.32|53.62|5
1655820590000|2022-06-21 14:09:50|54.31|53.61|54.26|53.56|54.32|53.62|54.26|53.56|6
1655820600000|2022-06-21 14:10:00|54.25|53.55|54.2|53.5|54.25|53.55|54.19|53.49|11
1655820610000|2022-06-21 14:10:10|54.19|53.49|54.23|53.53|54.23|53.53|54.19|53.49|14
1655820620000|2022-06-21 14:10:20|54.24|53.54|54.25|53.55|54.25|53.55|54.18|53.48|13
1655820630000|2022-06-21 14:10:30|54.24|53.54|54.24|53.54|54.26|53.56|54.22|53.52|14
1655820640000|2022-06-21 14:10:40|54.23|53.53|54.23|53.53|54.24|53.54|54.22|53.52|10
1655820650000|2022-06-21 14:10:50|54.22|53.52|54.24|53.54|54.24|53.54|54.22|53.52|7
1655820660000|2022-06-21 14:11:00|54.23|53.53|54.23|53.53|54.24|53.54|54.23|53.53|5
1655820670000|2022-06-21 14:11:10|54.22|53.52|54.23|53.53|54.24|53.54|54.22|53.52|10
1655820680000|2022-06-21 14:11:20|54.24|53.54|54.26|53.56|54.26|53.56|54.23|53.53|11
1655820690000|2022-06-21 14:11:30|54.25|53.55|54.34|53.64|54.34|53.64|54.24|53.54|13
1655820700000|2022-06-21 14:11:40|54.35|53.65|54.35|53.65|54.37|53.67|54.34|53.64|9
1655820710000|2022-06-21 14:11:50|54.33|53.63|54.31|53.61|54.35|53.65|54.31|53.61|9
1655820720000|2022-06-21 14:12:00|54.3|53.6|54.3|53.6|54.32|53.62|54.3|53.6|12
1655820730000|2022-06-21 14:12:10|54.31|53.61|54.33|53.63|54.34|53.64|54.31|53.61|14
1655820740000|2022-06-21 14:12:20|54.32|53.62|54.32|53.62|54.35|53.65|54.31|53.61|10
1655820750000|2022-06-21 14:12:30|54.33|53.63|54.34|53.64|54.34|53.64|54.33|53.63|6
1655820760000|2022-06-21 14:12:40|54.33|53.63|54.32|53.62|54.34|53.64|54.31|53.61|12
1655820770000|2022-06-21 14:12:50|54.33|53.63|54.36|53.66|54.36|53.66|54.33|53.63|10
1655820780000|2022-06-21 14:13:00|54.35|53.65|54.34|53.64|54.35|53.65|54.33|53.63|6
1655820790000|2022-06-21 14:13:10|54.36|53.66|54.32|53.62|54.36|53.66|54.29|53.59|14
1655820800000|2022-06-21 14:13:20|54.31|53.61|54.32|53.62|54.33|53.63|54.31|53.61|17
1655820810000|2022-06-21 14:13:30|54.33|53.63|54.31|53.61|54.33|53.63|54.29|53.59|10
1655820820000|2022-06-21 14:13:40|54.3|53.6|54.32|53.62|54.33|53.63|54.3|53.6|11
1655820830000|2022-06-21 14:13:50|54.33|53.63|54.35|53.65|54.35|53.65|54.33|53.63|4
1655820840000|2022-06-21 14:14:00|54.34|53.64|54.36|53.66|54.36|53.66|54.33|53.63|15
1655820850000|2022-06-21 14:14:10|54.35|53.65|54.35|53.65|54.36|53.66|54.34|53.64|7
1655820860000|2022-06-21 14:14:20|54.34|53.64|54.33|53.63|54.35|53.65|54.33|53.63|12
1655820870000|2022-06-21 14:14:30|54.34|53.64|54.32|53.62|54.34|53.64|54.32|53.62|3
1655820880000|2022-06-21 14:14:40|54.31|53.61|54.29|53.59|54.32|53.62|54.28|53.58|12
1655820890000|2022-06-21 14:14:50|54.28|53.58|54.29|53.59|54.31|53.61|54.28|53.58|10
1655820900000|2022-06-21 14:15:00|54.28|53.58|54.27|53.57|54.28|53.58|54.24|53.54|10
1655820910000|2022-06-21 14:15:10|54.25|53.55|54.21|53.51|54.25|53.55|54.2|53.5|17
1655820920000|2022-06-21 14:15:20|54.2|53.5|54.16|53.46|54.21|53.51|54.16|53.46|14
1655820930000|2022-06-21 14:15:30|54.15|53.45|54.16|53.46|54.17|53.47|54.14|53.44|10
1655820940000|2022-06-21 14:15:40|54.17|53.47|54.2|53.5|54.2|53.5|54.16|53.46|8
1655820950000|2022-06-21 14:15:50|54.19|53.49|54.23|53.53|54.23|53.53|54.18|53.48|6
1655820960000|2022-06-21 14:16:00|54.22|53.52|54.15|53.45|54.22|53.52|54.13|53.43|11
1655820970000|2022-06-21 14:16:10|54.14|53.44|54.13|53.43|54.15|53.45|54.13|53.43|12
1655820980000|2022-06-21 14:16:20|54.12|53.42|54.13|53.43|54.13|53.43|54.12|53.42|2
1655820990000|2022-06-21 14:16:30|54.14|53.44|54.12|53.42|54.14|53.44|54.1|53.4|11
1655821000000|2022-06-21 14:16:40|54.14|53.44|54.19|53.49|54.19|53.49|54.13|53.43|17
1655821010000|2022-06-21 14:16:50|54.18|53.48|54.17|53.47|54.2|53.5|54.14|53.44|11
1655821020000|2022-06-21 14:17:00|54.18|53.48|54.26|53.56|54.26|53.56|54.17|53.47|14
1655821030000|2022-06-21 14:17:10|54.25|53.55|54.29|53.59|54.3|53.6|54.24|53.54|14
1655821040000|2022-06-21 14:17:20|54.28|53.58|54.26|53.56|54.29|53.59|54.26|53.56|7
1655821050000|2022-06-21 14:17:30|54.25|53.55|54.24|53.54|54.27|53.57|54.24|53.54|16
1655821060000|2022-06-21 14:17:40|54.25|53.55|54.31|53.61|54.31|53.61|54.25|53.55|8
1655821070000|2022-06-21 14:17:50|54.28|53.58|54.31|53.61|54.33|53.63|54.28|53.58|16
1655821080000|2022-06-21 14:18:00|54.3|53.6|54.27|53.57|54.3|53.6|54.26|53.56|16
1655821090000|2022-06-21 14:18:10|54.26|53.56|54.29|53.59|54.3|53.6|54.26|53.56|11
1655821100000|2022-06-21 14:18:20|54.28|53.58|54.28|53.58|54.29|53.59|54.26|53.56|6
1655821110000|2022-06-21 14:18:30|54.29|53.59|54.29|53.59|54.3|53.6|54.28|53.58|7
1655821120000|2022-06-21 14:18:40|54.28|53.58|54.3|53.6|54.3|53.6|54.28|53.58|5
1655821130000|2022-06-21 14:18:50|54.29|53.59|54.28|53.58|54.31|53.61|54.28|53.58|10
1655821140000|2022-06-21 14:19:00|54.27|53.57|54.28|53.58|54.29|53.59|54.27|53.57|11
1655821150000|2022-06-21 14:19:10|54.27|53.57|54.31|53.61|54.31|53.61|54.27|53.57|19
1655821160000|2022-06-21 14:19:20|54.32|53.62|54.28|53.58|54.33|53.63|54.28|53.58|10
1655821170000|2022-06-21 14:19:30|54.26|53.56|54.26|53.56|54.27|53.57|54.23|53.53|10
1655821180000|2022-06-21 14:19:40|54.25|53.55|54.25|53.55|54.26|53.56|54.25|53.55|3
1655821190000|2022-06-21 14:19:50|54.24|53.54|54.26|53.56|54.27|53.57|54.24|53.54|5
1655821200000|2022-06-21 14:20:00|54.27|53.57|54.25|53.55|54.27|53.57|54.25|53.55|7
1655821210000|2022-06-21 14:20:10|54.26|53.56|54.24|53.54|54.26|53.56|54.24|53.54|15
1655821220000|2022-06-21 14:20:20|54.23|53.53|54.23|53.53|54.25|53.55|54.22|53.52|7
1655821230000|2022-06-21 14:20:30|54.24|53.54|54.29|53.59|54.29|53.59|54.24|53.54|5
1655821240000|2022-06-21 14:20:40|54.28|53.58|54.3|53.6|54.32|53.62|54.28|53.58|8
1655821250000|2022-06-21 14:20:50|54.29|53.59|54.29|53.59|54.31|53.61|54.29|53.59|9
1655821260000|2022-06-21 14:21:00|54.3|53.6|54.31|53.61|54.32|53.62|54.3|53.6|8
1655821270000|2022-06-21 14:21:10|54.3|53.6|54.3|53.6|54.31|53.61|54.29|53.59|6
1655821280000|2022-06-21 14:21:20|54.29|53.59|54.3|53.6|54.31|53.61|54.29|53.59|8
1655821290000|2022-06-21 14:21:30|54.31|53.61|54.3|53.6|54.31|53.61|54.28|53.58|8
1655821300000|2022-06-21 14:21:40|54.29|53.59|54.34|53.64|54.34|53.64|54.29|53.59|7
1655821310000|2022-06-21 14:21:50|54.33|53.63|54.32|53.62|54.35|53.65|54.32|53.62|6
1655821320000|2022-06-21 14:22:00|54.29|53.59|54.3|53.6|54.32|53.62|54.29|53.59|12
1655821330000|2022-06-21 14:22:10|54.32|53.62|54.3|53.6|54.32|53.62|54.3|53.6|5
1655821340000|2022-06-21 14:22:20|54.31|53.61|54.31|53.61|54.32|53.62|54.3|53.6|9
1655821350000|2022-06-21 14:22:30|54.3|53.6|54.3|53.6|54.31|53.61|54.3|53.6|5
1655821360000|2022-06-21 14:22:40|54.31|53.61|54.32|53.62|54.35|53.65|54.29|53.59|10
1655821370000|2022-06-21 14:22:50|54.31|53.61|54.27|53.57|54.32|53.62|54.27|53.57|9
1655821380000|2022-06-21 14:23:00|54.25|53.55|54.24|53.54|54.26|53.56|54.22|53.52|17
1655821390000|2022-06-21 14:23:10|54.25|53.55|54.24|53.54|54.25|53.55|54.23|53.53|11
1655821400000|2022-06-21 14:23:20|54.26|53.56|54.24|53.54|54.26|53.56|54.24|53.54|6
1655821410000|2022-06-21 14:23:30|54.25|53.55|54.25|53.55|54.27|53.57|54.24|53.54|19
1655821420000|2022-06-21 14:23:40|54.24|53.54|54.28|53.58|54.28|53.58|54.24|53.54|7
1655821430000|2022-06-21 14:23:50|54.29|53.59|54.29|53.59|54.29|53.59|54.27|53.57|7
1655821440000|2022-06-21 14:24:00|54.3|53.6|54.29|53.59|54.3|53.6|54.29|53.59|4
1655821450000|2022-06-21 14:24:10|54.3|53.6|54.28|53.58|54.3|53.6|54.28|53.58|5
1655821460000|2022-06-21 14:24:20|54.3|53.6|54.28|53.58|54.3|53.6|54.27|53.57|12
1655821470000|2022-06-21 14:24:30|54.29|53.59|54.29|53.59|54.29|53.59|54.27|53.57|9
1655821480000|2022-06-21 14:24:40|54.27|53.57|54.29|53.59|54.29|53.59|54.27|53.57|11
1655821490000|2022-06-21 14:24:50|54.28|53.58|54.28|53.58|54.28|53.58|54.28|53.58|1
1655821500000|2022-06-21 14:25:00|54.29|53.59|54.29|53.59|54.3|53.6|54.28|53.58|5
1655821510000|2022-06-21 14:25:10|54.31|53.61|54.28|53.58|54.31|53.61|54.28|53.58|6
1655821520000|2022-06-21 14:25:20|54.29|53.59|54.29|53.59|54.3|53.6|54.28|53.58|5
1655821530000|2022-06-21 14:25:30|54.28|53.58|54.31|53.61|54.32|53.62|54.28|53.58|5
1655821540000|2022-06-21 14:25:40|54.3|53.6|54.29|53.59|54.31|53.61|54.29|53.59|9
1655821550000|2022-06-21 14:25:50|54.28|53.58|54.29|53.59|54.3|53.6|54.28|53.58|4
1655821560000|2022-06-21 14:26:00|54.3|53.6|54.28|53.58|54.3|53.6|54.28|53.58|9
1655821570000|2022-06-21 14:26:10|54.29|53.59|54.3|53.6|54.3|53.6|54.29|53.59|6
1655821580000|2022-06-21 14:26:20|54.28|53.58|54.26|53.56|54.29|53.59|54.26|53.56|10
1655821590000|2022-06-21 14:26:30|54.27|53.57|54.27|53.57|54.28|53.58|54.27|53.57|3
1655821600000|2022-06-21 14:26:40|54.28|53.58|54.26|53.56|54.28|53.58|54.26|53.56|3
1655821610000|2022-06-21 14:26:50|54.27|53.57|54.27|53.57|54.28|53.58|54.26|53.56|9
1655821620000|2022-06-21 14:27:00|54.26|53.56|54.26|53.56|54.27|53.57|54.25|53.55|9
1655821630000|2022-06-21 14:27:10|54.25|53.55|54.2|53.5|54.25|53.55|54.2|53.5|13
1655821640000|2022-06-21 14:27:20|54.21|53.51|54.21|53.51|54.22|53.52|54.19|53.49|10
1655821650000|2022-06-21 14:27:30|54.22|53.52|54.19|53.49|54.22|53.52|54.19|53.49|8
1655821660000|2022-06-21 14:27:40|54.2|53.5|54.2|53.5|54.21|53.51|54.2|53.5|3
1655821670000|2022-06-21 14:27:50|54.21|53.51|54.16|53.46|54.22|53.52|54.16|53.46|14
1655821680000|2022-06-21 14:28:00|54.17|53.47|54.16|53.46|54.17|53.47|54.14|53.44|6
1655821690000|2022-06-21 14:28:10|54.15|53.45|54.16|53.46|54.17|53.47|54.15|53.45|10
1655821700000|2022-06-21 14:28:20|54.15|53.45|54.15|53.45|54.17|53.47|54.15|53.45|7
1655821710000|2022-06-21 14:28:30|54.16|53.46|54.17|53.47|54.17|53.47|54.13|53.43|9
1655821720000|2022-06-21 14:28:40|54.16|53.46|54.16|53.46|54.17|53.47|54.16|53.46|3
1655821730000|2022-06-21 14:28:50|54.17|53.47|54.16|53.46|54.17|53.47|54.16|53.46|2
1655821740000|2022-06-21 14:29:00|54.17|53.47|54.2|53.5|54.2|53.5|54.16|53.46|14
1655821750000|2022-06-21 14:29:10|54.21|53.51|54.2|53.5|54.21|53.51|54.19|53.49|9
1655821760000|2022-06-21 14:29:20|54.19|53.49|54.21|53.51|54.21|53.51|54.19|53.49|5
1655821770000|2022-06-21 14:29:30|54.22|53.52|54.21|53.51|54.22|53.52|54.21|53.51|2
1655821780000|2022-06-21 14:29:40|54.2|53.5|54.19|53.49|54.22|53.52|54.18|53.48|15
1655821790000|2022-06-21 14:29:50|54.2|53.5|54.19|53.49|54.2|53.5|54.19|53.49|4
1655821800000|2022-06-21 14:30:00|54.2|53.5|54.2|53.5|54.21|53.51|54.18|53.48|11
1655821810000|2022-06-21 14:30:10|54.21|53.51|54.21|53.51|54.22|53.52|54.18|53.48|19
1655821820000|2022-06-21 14:30:20|54.2|53.5|54.27|53.57|54.27|53.57|54.2|53.5|12
1655821830000|2022-06-21 14:30:30|54.26|53.56|54.27|53.57|54.28|53.58|54.26|53.56|4
1655821840000|2022-06-21 14:30:40|54.28|53.58|54.3|53.6|54.31|53.61|54.28|53.58|5
1655821850000|2022-06-21 14:30:50|54.29|53.59|54.3|53.6|54.31|53.61|54.29|53.59|10
1655821860000|2022-06-21 14:31:00|54.31|53.61|54.29|53.59|54.32|53.62|54.27|53.57|15
1655821870000|2022-06-21 14:31:10|54.3|53.6|54.28|53.58|54.3|53.6|54.27|53.57|17
1655821880000|2022-06-21 14:31:20|54.29|53.59|54.3|53.6|54.32|53.62|54.29|53.59|12
1655821890000|2022-06-21 14:31:30|54.31|53.61|54.33|53.63|54.33|53.63|54.3|53.6|12
1655821900000|2022-06-21 14:31:40|54.32|53.62|54.36|53.66|54.36|53.66|54.32|53.62|13
1655821910000|2022-06-21 14:31:50|54.35|53.65|54.35|53.65|54.36|53.66|54.32|53.62|16
1655821920000|2022-06-21 14:32:00|54.34|53.64|54.37|53.67|54.39|53.69|54.34|53.64|16
1655821930000|2022-06-21 14:32:10|54.36|53.66|54.38|53.68|54.38|53.68|54.36|53.66|6
1655821940000|2022-06-21 14:32:20|54.36|53.66|54.36|53.66|54.39|53.69|54.36|53.66|11
1655821950000|2022-06-21 14:32:30|54.37|53.67|54.36|53.66|54.39|53.69|54.36|53.66|9
1655821960000|2022-06-21 14:32:40|54.39|53.69|54.36|53.66|54.39|53.69|54.36|53.66|5
1655821970000|2022-06-21 14:32:50|54.38|53.68|54.39|53.69|54.4|53.7|54.36|53.66|13
1655821980000|2022-06-21 14:33:00|54.41|53.71|54.41|53.71|54.42|53.72|54.39|53.69|9
1655821990000|2022-06-21 14:33:10|54.42|53.72|54.52|53.82|54.53|53.83|54.41|53.71|15
1655822000000|2022-06-21 14:33:20|54.53|53.83|54.49|53.79|54.54|53.84|54.47|53.77|20
1655822010000|2022-06-21 14:33:30|54.5|53.8|54.46|53.76|54.5|53.8|54.46|53.76|8
1655822020000|2022-06-21 14:33:40|54.47|53.77|54.47|53.77|54.47|53.77|54.44|53.74|7
1655822030000|2022-06-21 14:33:50|54.43|53.73|54.44|53.74|54.45|53.75|54.42|53.72|11
1655822040000|2022-06-21 14:34:00|54.43|53.73|54.38|53.68|54.43|53.73|54.37|53.67|15
1655822050000|2022-06-21 14:34:10|54.37|53.67|54.4|53.7|54.4|53.7|54.37|53.67|10
1655822060000|2022-06-21 14:34:20|54.39|53.69|54.36|53.66|54.4|53.7|54.33|53.63|19
1655822070000|2022-06-21 14:34:30|54.35|53.65|54.34|53.64|54.36|53.66|54.34|53.64|9
1655822080000|2022-06-21 14:34:40|54.33|53.63|54.33|53.63|54.35|53.65|54.32|53.62|11
1655822090000|2022-06-21 14:34:50|54.34|53.64|54.4|53.7|54.4|53.7|54.34|53.64|7
1655822100000|2022-06-21 14:35:00|54.41|53.71|54.37|53.67|54.41|53.71|54.34|53.64|14
1655822110000|2022-06-21 14:35:10|54.36|53.66|54.37|53.67|54.39|53.69|54.36|53.66|10
1655822120000|2022-06-21 14:35:20|54.38|53.68|54.44|53.74|54.44|53.74|54.37|53.67|11
1655822130000|2022-06-21 14:35:30|54.45|53.75|54.45|53.75|54.46|53.76|54.44|53.74|9
1655822140000|2022-06-21 14:35:40|54.46|53.76|54.46|53.76|54.48|53.78|54.44|53.74|17
1655822150000|2022-06-21 14:35:50|54.45|53.75|54.44|53.74|54.46|53.76|54.43|53.73|10
1655822160000|2022-06-21 14:36:00|54.43|53.73|54.46|53.76|54.46|53.76|54.43|53.73|8
1655822170000|2022-06-21 14:36:10|54.47|53.77|54.44|53.74|54.47|53.77|54.43|53.73|10
1655822180000|2022-06-21 14:36:20|54.43|53.73|54.42|53.72|54.44|53.74|54.42|53.72|6
1655822190000|2022-06-21 14:36:30|54.43|53.73|54.43|53.73|54.43|53.73|54.42|53.72|7
1655822200000|2022-06-21 14:36:40|54.42|53.72|54.41|53.71|54.43|53.73|54.4|53.7|8
1655822210000|2022-06-21 14:36:50|54.4|53.7|54.37|53.67|54.41|53.71|54.37|53.67|11
1655822220000|2022-06-21 14:37:00|54.38|53.68|54.38|53.68|54.4|53.7|54.38|53.68|7
1655822230000|2022-06-21 14:37:10|54.39|53.69|54.38|53.68|54.39|53.69|54.37|53.67|6
1655822240000|2022-06-21 14:37:20|54.39|53.69|54.39|53.69|54.4|53.7|54.37|53.67|7
1655822250000|2022-06-21 14:37:30|54.4|53.7|54.4|53.7|54.4|53.7|54.39|53.69|13
1655822260000|2022-06-21 14:37:40|54.41|53.71|54.41|53.71|54.41|53.71|54.4|53.7|3
1655822270000|2022-06-21 14:37:50|54.42|53.72|54.42|53.72|54.43|53.73|54.42|53.72|5
1655822280000|2022-06-21 14:38:00|54.41|53.71|54.42|53.72|54.43|53.73|54.41|53.71|14
1655822290000|2022-06-21 14:38:10|54.43|53.73|54.4|53.7|54.43|53.73|54.4|53.7|11
1655822300000|2022-06-21 14:38:20|54.41|53.71|54.48|53.78|54.48|53.78|54.4|53.7|14
1655822310000|2022-06-21 14:38:30|54.49|53.79|54.52|53.82|54.52|53.82|54.46|53.76|9
1655822320000|2022-06-21 14:38:40|54.51|53.81|54.58|53.88|54.59|53.89|54.51|53.81|12
1655822330000|2022-06-21 14:38:50|54.57|53.87|54.58|53.88|54.59|53.89|54.57|53.87|5
1655822340000|2022-06-21 14:39:00|54.57|53.87|54.53|53.83|54.57|53.87|54.53|53.83|9
1655822350000|2022-06-21 14:39:10|54.54|53.84|54.55|53.85|54.56|53.86|54.54|53.84|8
1655822360000|2022-06-21 14:39:20|54.54|53.84|54.57|53.87|54.57|53.87|54.54|53.84|6
1655822370000|2022-06-21 14:39:30|54.59|53.89|54.56|53.86|54.59|53.89|54.56|53.86|8
1655822380000|2022-06-21 14:39:40|54.57|53.87|54.56|53.86|54.57|53.87|54.56|53.86|6
1655822390000|2022-06-21 14:39:50|54.57|53.87|54.59|53.89|54.59|53.89|54.56|53.86|11
1655822400000|2022-06-21 14:40:00|54.58|53.88|54.6|53.9|54.61|53.91|54.58|53.88|8
1655822410000|2022-06-21 14:40:10|54.58|53.88|54.61|53.91|54.62|53.92|54.58|53.88|7
1655822420000|2022-06-21 14:40:20|54.6|53.9|54.61|53.91|54.62|53.92|54.59|53.89|14
1655822430000|2022-06-21 14:40:30|54.6|53.9|54.59|53.89|54.61|53.91|54.58|53.88|6
1655822440000|2022-06-21 14:40:40|54.58|53.88|54.6|53.9|54.61|53.91|54.58|53.88|9
1655822450000|2022-06-21 14:40:50|54.62|53.92|54.6|53.9|54.62|53.92|54.6|53.9|3
1655822460000|2022-06-21 14:41:00|54.61|53.91|54.61|53.91|54.61|53.91|54.59|53.89|7
1655822470000|2022-06-21 14:41:10|54.6|53.9|54.55|53.85|54.61|53.91|54.55|53.85|12
1655822480000|2022-06-21 14:41:20|54.56|53.86|54.57|53.87|54.58|53.88|54.56|53.86|8
1655822490000|2022-06-21 14:41:30|54.58|53.88|54.56|53.86|54.58|53.88|54.55|53.85|13
1655822500000|2022-06-21 14:41:40|54.54|53.84|54.57|53.87|54.57|53.87|54.54|53.84|5
1655822510000|2022-06-21 14:41:50|54.58|53.88|54.58|53.88|54.58|53.88|54.57|53.87|3
1655822520000|2022-06-21 14:42:00|54.57|53.87|54.67|53.97|54.67|53.97|54.57|53.87|17
1655822530000|2022-06-21 14:42:10|54.68|53.98|54.82|54.12|54.82|54.12|54.67|53.97|19
1655822540000|2022-06-21 14:42:20|54.81|54.11|54.75|54.05|54.82|54.12|54.74|54.04|16
1655822550000|2022-06-21 14:42:30|54.74|54.04|54.75|54.05|54.76|54.06|54.72|54.02|11
1655822560000|2022-06-21 14:42:40|54.76|54.06|54.76|54.06|54.77|54.07|54.74|54.04|11
1655822570000|2022-06-21 14:42:50|54.75|54.05|54.74|54.04|54.76|54.06|54.74|54.04|10
1655822580000|2022-06-21 14:43:00|54.75|54.05|54.84|54.14|54.84|54.14|54.75|54.05|14
1655822590000|2022-06-21 14:43:10|54.85|54.15|54.82|54.12|54.85|54.15|54.8|54.1|14
1655822600000|2022-06-21 14:43:20|54.83|54.13|54.8|54.1|54.83|54.13|54.79|54.09|9
1655822610000|2022-06-21 14:43:30|54.79|54.09|54.77|54.07|54.79|54.09|54.76|54.06|18
1655822620000|2022-06-21 14:43:40|54.76|54.06|54.79|54.09|54.8|54.1|54.76|54.06|7
1655822630000|2022-06-21 14:43:50|54.8|54.1|54.8|54.1|54.8|54.1|54.79|54.09|3
1655822640000|2022-06-21 14:44:00|54.82|54.12|54.87|54.17|54.93|54.23|54.82|54.12|24
1655822650000|2022-06-21 14:44:10|54.86|54.16|54.83|54.13|54.86|54.16|54.83|54.13|6
1655822660000|2022-06-21 14:44:20|54.84|54.14|54.88|54.18|54.89|54.19|54.83|54.13|15
1655822670000|2022-06-21 14:44:30|54.87|54.17|54.9|54.2|54.9|54.2|54.87|54.17|6
1655822680000|2022-06-21 14:44:40|54.91|54.21|54.9|54.2|54.91|54.21|54.88|54.18|8
1655822690000|2022-06-21 14:44:50|54.89|54.19|54.9|54.2|54.91|54.21|54.89|54.19|4
1655822700000|2022-06-21 14:45:00|54.91|54.21|54.95|54.25|55|54.3|54.91|54.21|15
1655822710000|2022-06-21 14:45:10|54.94|54.24|54.93|54.23|54.95|54.25|54.93|54.23|6
1655822720000|2022-06-21 14:45:20|54.91|54.21|54.9|54.2|54.92|54.22|54.9|54.2|4
1655822730000|2022-06-21 14:45:30|54.91|54.21|54.93|54.23|54.94|54.24|54.89|54.19|9
1655822740000|2022-06-21 14:45:40|54.94|54.24|54.98|54.28|54.98|54.28|54.93|54.23|9
1655822750000|2022-06-21 14:45:50|55|54.3|55.2|54.5|55.21|54.51|55|54.3|23
1655822760000|2022-06-21 14:46:00|55.17|54.47|55.2|54.5|55.21|54.51|55.16|54.46|13
1655822770000|2022-06-21 14:46:10|55.22|54.52|55.24|54.54|55.27|54.57|55.22|54.52|16
1655822780000|2022-06-21 14:46:20|55.23|54.53|55.37|54.67|55.39|54.69|55.22|54.52|12
1655822790000|2022-06-21 14:46:30|55.44|54.74|55.56|54.86|55.58|54.88|55.43|54.73|24
1655822800000|2022-06-21 14:46:40|55.55|54.85|55.44|54.74|55.56|54.86|55.43|54.73|25
1655822810000|2022-06-21 14:46:50|55.4|54.7|55.24|54.54|55.4|54.7|55.24|54.54|21
1655822820000|2022-06-21 14:47:00|55.22|54.52|55.23|54.53|55.24|54.54|55.21|54.51|14
1655822830000|2022-06-21 14:47:10|55.24|54.54|55.35|54.65|55.38|54.68|55.24|54.54|20
1655822840000|2022-06-21 14:47:20|55.36|54.66|55.43|54.73|55.44|54.74|55.36|54.66|17
1655822850000|2022-06-21 14:47:30|55.42|54.72|55.37|54.67|55.42|54.72|55.36|54.66|14
1655822860000|2022-06-21 14:47:40|55.38|54.68|55.42|54.72|55.44|54.74|55.37|54.67|12
1655822870000|2022-06-21 14:47:50|55.43|54.73|55.47|54.77|55.47|54.77|55.42|54.72|11
1655822880000|2022-06-21 14:48:00|55.46|54.76|55.55|54.85|55.58|54.88|55.46|54.76|16
1655822890000|2022-06-21 14:48:10|55.54|54.84|55.54|54.84|55.56|54.86|55.5|54.8|19
1655822900000|2022-06-21 14:48:20|55.55|54.85|55.57|54.87|55.6|54.9|55.55|54.85|12
1655822910000|2022-06-21 14:48:30|55.58|54.88|55.62|54.92|55.62|54.92|55.55|54.85|20
1655822920000|2022-06-21 14:48:40|55.65|54.95|55.76|55.06|55.76|55.06|55.65|54.95|16
1655822930000|2022-06-21 14:48:50|55.77|55.07|55.74|55.04|55.83|55.13|55.74|55.04|25
1655822940000|2022-06-21 14:49:00|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|15
1655822950000|2022-06-21 14:49:10|55.73|55.03|55.69|54.99|55.74|55.04|55.68|54.98|16
1655822960000|2022-06-21 14:49:20|55.68|54.98|55.68|54.98|55.72|55.02|55.67|54.97|17
1655822970000|2022-06-21 14:49:30|55.69|54.99|55.69|54.99|55.7|55|55.68|54.98|15
1655822980000|2022-06-21 14:49:40|55.7|55|55.67|54.97|55.7|55|55.67|54.97|10
1655822990000|2022-06-21 14:49:50|55.68|54.98|55.69|54.99|55.71|55.01|55.67|54.97|18
1655823000000|2022-06-21 14:50:00|55.7|55|55.66|54.96|55.7|55|55.65|54.95|9
1655823010000|2022-06-21 14:50:10|55.65|54.95|55.67|54.97|55.68|54.98|55.65|54.95|9
1655823020000|2022-06-21 14:50:20|55.68|54.98|55.64|54.94|55.68|54.98|55.64|54.94|8
1655823030000|2022-06-21 14:50:30|55.65|54.95|55.67|54.97|55.68|54.98|55.65|54.95|11
1655823040000|2022-06-21 14:50:40|55.68|54.98|55.65|54.95|55.68|54.98|55.65|54.95|8
1655823050000|2022-06-21 14:50:50|55.66|54.96|55.68|54.98|55.68|54.98|55.65|54.95|10
1655823060000|2022-06-21 14:51:00|55.67|54.97|55.66|54.96|55.68|54.98|55.66|54.96|14
1655823070000|2022-06-21 14:51:10|55.67|54.97|55.67|54.97|55.68|54.98|55.67|54.97|13
1655823080000|2022-06-21 14:51:20|55.66|54.96|55.66|54.96|55.67|54.97|55.66|54.96|7
1655823090000|2022-06-21 14:51:30|55.67|54.97|55.7|55|55.72|55.02|55.67|54.97|8
1655823100000|2022-06-21 14:51:40|55.69|54.99|55.7|55|55.71|55.01|55.67|54.97|13
1655823110000|2022-06-21 14:51:50|55.69|54.99|55.78|55.08|55.79|55.09|55.69|54.99|13
1655823120000|2022-06-21 14:52:00|55.77|55.07|55.77|55.07|55.78|55.08|55.73|55.03|12
1655823130000|2022-06-21 14:52:10|55.78|55.08|55.79|55.09|55.8|55.1|55.78|55.08|9
1655823140000|2022-06-21 14:52:20|55.78|55.08|55.81|55.11|55.83|55.13|55.77|55.07|14
1655823150000|2022-06-21 14:52:30|55.8|55.1|55.79|55.09|55.8|55.1|55.78|55.08|10
1655823160000|2022-06-21 14:52:40|55.78|55.08|55.86|55.16|55.86|55.16|55.78|55.08|12
1655823170000|2022-06-21 14:52:50|55.88|55.18|55.91|55.21|55.93|55.23|55.88|55.18|10
1655823180000|2022-06-21 14:53:00|55.9|55.2|55.97|55.27|56|55.3|55.9|55.2|13
1655823190000|2022-06-21 14:53:10|55.98|55.28|55.91|55.21|55.99|55.29|55.91|55.21|12
1655823200000|2022-06-21 14:53:20|55.92|55.22|55.93|55.23|55.93|55.23|55.91|55.21|8
1655823210000|2022-06-21 14:53:30|55.94|55.24|55.87|55.17|55.96|55.26|55.86|55.16|15
1655823220000|2022-06-21 14:53:40|55.88|55.18|55.87|55.17|55.88|55.18|55.86|55.16|5
1655823230000|2022-06-21 14:53:50|55.86|55.16|55.78|55.08|55.86|55.16|55.76|55.06|21
1655823240000|2022-06-21 14:54:00|55.77|55.07|55.79|55.09|55.81|55.11|55.76|55.06|10
1655823250000|2022-06-21 14:54:10|55.8|55.1|55.83|55.13|55.84|55.14|55.8|55.1|10
1655823260000|2022-06-21 14:54:20|55.82|55.12|55.81|55.11|55.83|55.13|55.81|55.11|9
1655823270000|2022-06-21 14:54:30|55.82|55.12|55.82|55.12|55.83|55.13|55.81|55.11|5
1655823280000|2022-06-21 14:54:40|55.83|55.13|55.88|55.18|55.9|55.2|55.83|55.13|9
1655823290000|2022-06-21 14:54:50|55.89|55.19|55.88|55.18|55.89|55.19|55.87|55.17|6
1655823300000|2022-06-21 14:55:00|55.87|55.17|55.89|55.19|55.89|55.19|55.87|55.17|7
1655823310000|2022-06-21 14:55:10|55.9|55.2|55.98|55.28|55.99|55.29|55.9|55.2|9
1655823320000|2022-06-21 14:55:20|55.97|55.27|55.95|55.25|55.99|55.29|55.95|55.25|8
1655823330000|2022-06-21 14:55:30|55.97|55.27|56.02|55.32|56.02|55.32|55.96|55.26|16
1655823340000|2022-06-21 14:55:40|56.01|55.31|55.99|55.29|56.05|55.35|55.99|55.29|12
1655823350000|2022-06-21 14:55:50|56|55.3|55.98|55.28|56.01|55.31|55.96|55.26|12
1655823360000|2022-06-21 14:56:00|55.97|55.27|55.96|55.26|55.99|55.29|55.96|55.26|11
1655823370000|2022-06-21 14:56:10|55.97|55.27|55.98|55.28|56|55.3|55.96|55.26|9
1655823380000|2022-06-21 14:56:20|55.99|55.29|55.98|55.28|56.01|55.31|55.98|55.28|10
1655823390000|2022-06-21 14:56:30|55.99|55.29|55.94|55.24|55.99|55.29|55.94|55.24|12
1655823400000|2022-06-21 14:56:40|55.93|55.23|55.91|55.21|55.93|55.23|55.91|55.21|5
1655823410000|2022-06-21 14:56:50|55.9|55.2|55.87|55.17|55.9|55.2|55.86|55.16|8
1655823420000|2022-06-21 14:57:00|55.86|55.16|55.83|55.13|55.87|55.17|55.82|55.12|10
1655823430000|2022-06-21 14:57:10|55.82|55.12|55.83|55.13|55.83|55.13|55.82|55.12|6
1655823440000|2022-06-21 14:57:20|55.82|55.12|55.77|55.07|55.83|55.13|55.76|55.06|14
1655823450000|2022-06-21 14:57:30|55.76|55.06|55.73|55.03|55.76|55.06|55.73|55.03|8
1655823460000|2022-06-21 14:57:40|55.74|55.04|55.78|55.08|55.78|55.08|55.73|55.03|16
1655823470000|2022-06-21 14:57:50|55.79|55.09|55.79|55.09|55.82|55.12|55.78|55.08|13
1655823480000|2022-06-21 14:58:00|55.8|55.1|55.77|55.07|55.81|55.11|55.75|55.05|14
1655823490000|2022-06-21 14:58:10|55.76|55.06|55.77|55.07|55.78|55.08|55.76|55.06|9
1655823500000|2022-06-21 14:58:20|55.76|55.06|55.64|54.94|55.77|55.07|55.64|54.94|13
1655823510000|2022-06-21 14:58:30|55.65|54.95|55.63|54.93|55.67|54.97|55.63|54.93|7
1655823520000|2022-06-21 14:58:40|55.64|54.94|55.65|54.95|55.65|54.95|55.63|54.93|11
1655823530000|2022-06-21 14:58:50|55.66|54.96|55.7|55|55.71|55.01|55.65|54.95|15
1655823540000|2022-06-21 14:59:00|55.69|54.99|55.67|54.97|55.72|55.02|55.66|54.96|11
1655823550000|2022-06-21 14:59:10|55.68|54.98|55.69|54.99|55.7|55|55.67|54.97|11
1655823560000|2022-06-21 14:59:20|55.7|55|55.74|55.04|55.75|55.05|55.69|54.99|15
1655823570000|2022-06-21 14:59:30|55.71|55.01|55.69|54.99|55.74|55.04|55.68|54.98|10
1655823580000|2022-06-21 14:59:40|55.68|54.98|55.65|54.95|55.69|54.99|55.64|54.94|11
1655823590000|2022-06-21 14:59:50|55.66|54.96|55.69|54.99|55.69|54.99|55.65|54.95|9
1655823600000|2022-06-21 15:00:00|55.67|54.97|55.66|54.96|55.71|55.01|55.66|54.96|12
1655823610000|2022-06-21 15:00:10|55.67|54.97|55.65|54.95|55.67|54.97|55.64|54.94|11
1655823620000|2022-06-21 15:00:20|55.64|54.94|55.63|54.93|55.64|54.94|55.62|54.92|6
1655823630000|2022-06-21 15:00:30|55.62|54.92|55.64|54.94|55.65|54.95|55.62|54.92|9
1655823640000|2022-06-21 15:00:40|55.63|54.93|55.56|54.86|55.63|54.93|55.56|54.86|7
1655823650000|2022-06-21 15:00:50|55.57|54.87|55.54|54.84|55.57|54.87|55.53|54.83|8
1655823660000|2022-06-21 15:01:00|55.55|54.85|55.5|54.8|55.55|54.85|55.5|54.8|13
1655823670000|2022-06-21 15:01:10|55.49|54.79|55.39|54.69|55.49|54.79|55.38|54.68|14
1655823680000|2022-06-21 15:01:20|55.38|54.68|55.36|54.66|55.38|54.68|55.34|54.64|10
1655823690000|2022-06-21 15:01:30|55.35|54.65|55.33|54.63|55.36|54.66|55.33|54.63|9
1655823700000|2022-06-21 15:01:40|55.34|54.64|55.35|54.65|55.36|54.66|55.33|54.63|9
1655823710000|2022-06-21 15:01:50|55.37|54.67|55.39|54.69|55.41|54.71|55.35|54.65|10
1655823720000|2022-06-21 15:02:00|55.38|54.68|55.35|54.65|55.39|54.69|55.35|54.65|12
1655823730000|2022-06-21 15:02:10|55.34|54.64|55.34|54.64|55.34|54.64|55.31|54.61|8
1655823740000|2022-06-21 15:02:20|55.35|54.65|55.32|54.62|55.36|54.66|55.32|54.62|11
1655823750000|2022-06-21 15:02:30|55.33|54.63|55.34|54.64|55.34|54.64|55.33|54.63|2
1655823760000|2022-06-21 15:02:40|55.35|54.65|55.39|54.69|55.41|54.71|55.35|54.65|14
1655823770000|2022-06-21 15:02:50|55.4|54.7|55.4|54.7|55.4|54.7|55.35|54.65|10
1655823780000|2022-06-21 15:03:00|55.39|54.69|55.42|54.72|55.44|54.74|55.39|54.69|17
1655823790000|2022-06-21 15:03:10|55.41|54.71|55.37|54.67|55.41|54.71|55.34|54.64|12
1655823800000|2022-06-21 15:03:20|55.35|54.65|55.34|54.64|55.36|54.66|55.33|54.63|16
1655823810000|2022-06-21 15:03:30|55.33|54.63|55.32|54.62|55.33|54.63|55.31|54.61|4
1655823820000|2022-06-21 15:03:40|55.31|54.61|55.32|54.62|55.33|54.63|55.31|54.61|4
1655823830000|2022-06-21 15:03:50|55.33|54.63|55.32|54.62|55.33|54.63|55.31|54.61|6
1655823840000|2022-06-21 15:04:00|55.33|54.63|55.33|54.63|55.33|54.63|55.32|54.62|3
1655823850000|2022-06-21 15:04:10|55.32|54.62|55.32|54.62|55.34|54.64|55.32|54.62|9
1655823860000|2022-06-21 15:04:20|55.33|54.63|55.32|54.62|55.33|54.63|55.31|54.61|5
1655823870000|2022-06-21 15:04:30|55.33|54.63|55.35|54.65|55.35|54.65|55.32|54.62|7
1655823880000|2022-06-21 15:04:40|55.34|54.64|55.35|54.65|55.36|54.66|55.34|54.64|8
1655823890000|2022-06-21 15:04:50|55.34|54.64|55.33|54.63|55.34|54.64|55.33|54.63|10
1655823900000|2022-06-21 15:05:00|55.32|54.62|55.31|54.61|55.33|54.63|55.31|54.61|10
1655823910000|2022-06-21 15:05:10|55.3|54.6|55.32|54.62|55.33|54.63|55.3|54.6|11
1655823920000|2022-06-21 15:05:20|55.31|54.61|55.32|54.62|55.32|54.62|55.31|54.61|6
1655823930000|2022-06-21 15:05:30|55.31|54.61|55.31|54.61|55.32|54.62|55.31|54.61|9
1655823940000|2022-06-21 15:05:40|55.3|54.6|55.32|54.62|55.32|54.62|55.3|54.6|7
1655823950000|2022-06-21 15:05:50|55.31|54.61|55.3|54.6|55.32|54.62|55.3|54.6|8
1655823960000|2022-06-21 15:06:00|55.31|54.61|55.27|54.57|55.31|54.61|55.27|54.57|12
1655823970000|2022-06-21 15:06:10|55.26|54.56|55.26|54.56|55.27|54.57|55.26|54.56|3
1655823980000|2022-06-21 15:06:20|55.27|54.57|55.28|54.58|55.28|54.58|55.26|54.56|6
1655823990000|2022-06-21 15:06:30|55.27|54.57|55.27|54.57|55.28|54.58|55.27|54.57|7
1655824000000|2022-06-21 15:06:40|55.26|54.56|55.2|54.5|55.27|54.57|55.2|54.5|13
1655824010000|2022-06-21 15:06:50|55.19|54.49|55.22|54.52|55.22|54.52|55.19|54.49|4
1655824020000|2022-06-21 15:07:00|55.21|54.51|55.21|54.51|55.22|54.52|55.2|54.5|15
1655824030000|2022-06-21 15:07:10|55.2|54.5|55.21|54.51|55.22|54.52|55.19|54.49|12
1655824040000|2022-06-21 15:07:20|55.2|54.5|55.2|54.5|55.22|54.52|55.2|54.5|8
1655824050000|2022-06-21 15:07:30|55.21|54.51|55.21|54.51|55.21|54.51|55.19|54.49|8
1655824060000|2022-06-21 15:07:40|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|10
1655824070000|2022-06-21 15:07:50|55.2|54.5|55.22|54.52|55.22|54.52|55.19|54.49|11
1655824080000|2022-06-21 15:08:00|55.23|54.53|55.25|54.55|55.27|54.57|55.23|54.53|7
1655824090000|2022-06-21 15:08:10|55.26|54.56|55.22|54.52|55.26|54.56|55.22|54.52|19
1655824100000|2022-06-21 15:08:20|55.24|54.54|55.21|54.51|55.24|54.54|55.2|54.5|8
1655824110000|2022-06-21 15:08:30|55.22|54.52|55.22|54.52|55.22|54.52|55.21|54.51|7
1655824120000|2022-06-21 15:08:40|55.24|54.54|55.25|54.55|55.26|54.56|55.23|54.53|17
1655824130000|2022-06-21 15:08:50|55.24|54.54|55.34|54.64|55.35|54.65|55.24|54.54|13
1655824140000|2022-06-21 15:09:00|55.33|54.63|55.35|54.65|55.35|54.65|55.33|54.63|7
1655824150000|2022-06-21 15:09:10|55.34|54.64|55.37|54.67|55.37|54.67|55.34|54.64|17
1655824160000|2022-06-21 15:09:20|55.36|54.66|55.33|54.63|55.36|54.66|55.32|54.62|11
1655824170000|2022-06-21 15:09:30|55.32|54.62|55.28|54.58|55.32|54.62|55.27|54.57|14
1655824180000|2022-06-21 15:09:40|55.27|54.57|55.24|54.54|55.27|54.57|55.22|54.52|7
1655824190000|2022-06-21 15:09:50|55.23|54.53|55.24|54.54|55.25|54.55|55.23|54.53|4
1655824200000|2022-06-21 15:10:00|55.25|54.55|55.24|54.54|55.26|54.56|55.24|54.54|16
1655824210000|2022-06-21 15:10:10|55.23|54.53|55.24|54.54|55.25|54.55|55.23|54.53|4
1655824220000|2022-06-21 15:10:20|55.23|54.53|55.2|54.5|55.24|54.54|55.2|54.5|11
1655824230000|2022-06-21 15:10:30|55.21|54.51|55.19|54.49|55.21|54.51|55.18|54.48|4
1655824240000|2022-06-21 15:10:40|55.18|54.48|55.2|54.5|55.2|54.5|55.18|54.48|6
1655824250000|2022-06-21 15:10:50|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|4
1655824260000|2022-06-21 15:11:00|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|6
1655824270000|2022-06-21 15:11:10|55.19|54.49|55.17|54.47|55.21|54.51|55.17|54.47|9
1655824280000|2022-06-21 15:11:20|55.16|54.46|55.09|54.39|55.16|54.46|55.09|54.39|8
1655824290000|2022-06-21 15:11:30|55.08|54.38|55.04|54.34|55.08|54.38|55.04|54.34|13
1655824300000|2022-06-21 15:11:40|55.03|54.33|55|54.3|55.05|54.35|54.98|54.28|12
1655824310000|2022-06-21 15:11:50|54.99|54.29|54.93|54.23|55|54.3|54.93|54.23|16
1655824320000|2022-06-21 15:12:00|54.94|54.24|54.94|54.24|54.96|54.26|54.93|54.23|8
1655824330000|2022-06-21 15:12:10|54.93|54.23|54.95|54.25|54.95|54.25|54.93|54.23|7
1655824340000|2022-06-21 15:12:20|54.94|54.24|54.93|54.23|54.96|54.26|54.93|54.23|8
1655824350000|2022-06-21 15:12:30|54.94|54.24|54.95|54.25|54.95|54.25|54.92|54.22|10
1655824360000|2022-06-21 15:12:40|54.94|54.24|54.96|54.26|54.96|54.26|54.94|54.24|13
1655824370000|2022-06-21 15:12:50|54.98|54.28|55.02|54.32|55.03|54.33|54.98|54.28|10
1655824380000|2022-06-21 15:13:00|55.03|54.33|55.01|54.31|55.04|54.34|55.01|54.31|7
1655824390000|2022-06-21 15:13:10|54.98|54.28|55.03|54.33|55.03|54.33|54.98|54.28|12
1655824400000|2022-06-21 15:13:20|55.02|54.32|55.01|54.31|55.02|54.32|55.01|54.31|4
1655824410000|2022-06-21 15:13:30|55.02|54.32|55.02|54.32|55.02|54.32|55.02|54.32|1
1655824420000|2022-06-21 15:13:40|55.03|54.33|55|54.3|55.03|54.33|54.99|54.29|17
1655824430000|2022-06-21 15:13:50|54.99|54.29|54.99|54.29|55|54.3|54.97|54.27|12
1655824440000|2022-06-21 15:14:00|54.98|54.28|54.98|54.28|54.99|54.29|54.97|54.27|10
1655824450000|2022-06-21 15:14:10|54.97|54.27|55|54.3|55|54.3|54.97|54.27|4
1655824460000|2022-06-21 15:14:20|54.99|54.29|54.98|54.28|55|54.3|54.98|54.28|8
1655824470000|2022-06-21 15:14:30|54.99|54.29|54.99|54.29|54.99|54.29|54.97|54.27|11
1655824480000|2022-06-21 15:14:40|55|54.3|55|54.3|55|54.3|54.98|54.28|4
1655824490000|2022-06-21 15:14:50|54.99|54.29|55|54.3|55.01|54.31|54.98|54.28|10
1655824500000|2022-06-21 15:15:00|55.01|54.31|54.93|54.23|55.01|54.31|54.92|54.22|10
1655824510000|2022-06-21 15:15:10|54.94|54.24|54.96|54.26|54.97|54.27|54.94|54.24|9
1655824520000|2022-06-21 15:15:20|54.95|54.25|54.96|54.26|54.96|54.26|54.95|54.25|8
1655824530000|2022-06-21 15:15:30|54.95|54.25|54.93|54.23|54.96|54.26|54.93|54.23|11
1655824540000|2022-06-21 15:15:40|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|8
1655824550000|2022-06-21 15:15:50|54.92|54.22|54.93|54.23|54.93|54.23|54.91|54.21|6
1655824560000|2022-06-21 15:16:00|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|2
1655824570000|2022-06-21 15:16:10|54.96|54.26|54.93|54.23|54.96|54.26|54.93|54.23|8
1655824580000|2022-06-21 15:16:20|54.94|54.24|54.96|54.26|54.97|54.27|54.94|54.24|8
1655824590000|2022-06-21 15:16:30|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|3
1655824600000|2022-06-21 15:16:40|54.98|54.28|54.94|54.24|54.98|54.28|54.94|54.24|9
1655824610000|2022-06-21 15:16:50|54.93|54.23|54.77|54.07|54.94|54.24|54.77|54.07|18
1655824620000|2022-06-21 15:17:00|54.75|54.05|54.8|54.1|54.8|54.1|54.75|54.05|13
1655824630000|2022-06-21 15:17:10|54.81|54.11|54.81|54.11|54.83|54.13|54.81|54.11|5
1655824640000|2022-06-21 15:17:20|54.79|54.09|54.81|54.11|54.82|54.12|54.79|54.09|10
1655824650000|2022-06-21 15:17:30|54.8|54.1|54.79|54.09|54.81|54.11|54.78|54.08|6
1655824660000|2022-06-21 15:17:40|54.78|54.08|54.78|54.08|54.79|54.09|54.78|54.08|5
1655824670000|2022-06-21 15:17:50|54.79|54.09|54.8|54.1|54.81|54.11|54.78|54.08|13
1655824680000|2022-06-21 15:18:00|54.81|54.11|54.79|54.09|54.81|54.11|54.79|54.09|4
1655824690000|2022-06-21 15:18:10|54.8|54.1|54.78|54.08|54.81|54.11|54.78|54.08|10
1655824700000|2022-06-21 15:18:20|54.79|54.09|54.79|54.09|54.81|54.11|54.79|54.09|6
1655824710000|2022-06-21 15:18:30|54.8|54.1|54.8|54.1|54.8|54.1|54.77|54.07|12
1655824720000|2022-06-21 15:18:40|54.81|54.11|54.83|54.13|54.84|54.14|54.81|54.11|5
1655824730000|2022-06-21 15:18:50|54.82|54.12|54.82|54.12|54.83|54.13|54.82|54.12|3
1655824740000|2022-06-21 15:19:00|54.83|54.13|54.81|54.11|54.83|54.13|54.81|54.11|3
1655824750000|2022-06-21 15:19:10|54.82|54.12|54.81|54.11|54.82|54.12|54.81|54.11|6
1655824760000|2022-06-21 15:19:20|54.82|54.12|54.82|54.12|54.82|54.12|54.82|54.12|1
1655824770000|2022-06-21 15:19:30|54.81|54.11|54.79|54.09|54.83|54.13|54.78|54.08|14
1655824780000|2022-06-21 15:19:40|54.8|54.1|54.8|54.1|54.83|54.13|54.8|54.1|9
1655824790000|2022-06-21 15:19:50|54.81|54.11|54.81|54.11|54.81|54.11|54.8|54.1|7
1655824800000|2022-06-21 15:20:00|54.8|54.1|54.81|54.11|54.81|54.11|54.8|54.1|2
1655824810000|2022-06-21 15:20:10|54.82|54.12|54.81|54.11|54.83|54.13|54.8|54.1|14
1655824820000|2022-06-21 15:20:20|54.82|54.12|54.82|54.12|54.82|54.12|54.81|54.11|3
1655824840000|2022-06-21 15:20:40|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|2
1655824860000|2022-06-21 15:21:00|54.81|54.11|54.8|54.1|54.84|54.14|54.79|54.09|11
1655824870000|2022-06-21 15:21:10|54.81|54.11|54.81|54.11|54.83|54.13|54.79|54.09|7
1655824880000|2022-06-21 15:21:20|54.8|54.1|54.82|54.12|54.84|54.14|54.8|54.1|15
1655824890000|2022-06-21 15:21:30|54.83|54.13|54.79|54.09|54.85|54.15|54.78|54.08|9
1655824900000|2022-06-21 15:21:40|54.78|54.08|54.72|54.02|54.78|54.08|54.7|54|13
1655824910000|2022-06-21 15:21:50|54.74|54.04|54.7|54|54.74|54.04|54.69|53.99|9
1655824920000|2022-06-21 15:22:00|54.69|53.99|54.7|54|54.72|54.02|54.69|53.99|6
1655824930000|2022-06-21 15:22:10|54.73|54.03|54.73|54.03|54.73|54.03|54.71|54.01|6
1655824940000|2022-06-21 15:22:20|54.74|54.04|54.72|54.02|54.74|54.04|54.71|54.01|14
1655824950000|2022-06-21 15:22:30|54.73|54.03|54.68|53.98|54.73|54.03|54.67|53.97|11
1655824960000|2022-06-21 15:22:40|54.67|53.97|54.64|53.94|54.68|53.98|54.63|53.93|7
1655824970000|2022-06-21 15:22:50|54.63|53.93|54.59|53.89|54.64|53.94|54.59|53.89|12
1655824980000|2022-06-21 15:23:00|54.6|53.9|54.59|53.89|54.6|53.9|54.59|53.89|6
1655824990000|2022-06-21 15:23:10|54.6|53.9|54.64|53.94|54.64|53.94|54.6|53.9|8
1655825000000|2022-06-21 15:23:20|54.63|53.93|54.63|53.93|54.64|53.94|54.63|53.93|5
1655825010000|2022-06-21 15:23:30|54.62|53.92|54.62|53.92|54.65|53.95|54.61|53.91|13
1655825020000|2022-06-21 15:23:40|54.61|53.91|54.59|53.89|54.62|53.92|54.59|53.89|4
1655825030000|2022-06-21 15:23:50|54.6|53.9|54.56|53.86|54.61|53.91|54.56|53.86|13
1655825040000|2022-06-21 15:24:00|54.55|53.85|54.56|53.86|54.58|53.88|54.55|53.85|13
1655825050000|2022-06-21 15:24:10|54.55|53.85|54.55|53.85|54.56|53.86|54.55|53.85|11
1655825060000|2022-06-21 15:24:20|54.56|53.86|54.61|53.91|54.61|53.91|54.55|53.85|9
1655825070000|2022-06-21 15:24:30|54.6|53.9|54.63|53.93|54.63|53.93|54.6|53.9|7
1655825080000|2022-06-21 15:24:40|54.61|53.91|54.59|53.89|54.61|53.91|54.57|53.87|9
1655825090000|2022-06-21 15:24:50|54.6|53.9|54.6|53.9|54.6|53.9|54.58|53.88|11
1655825100000|2022-06-21 15:25:00|54.59|53.89|54.58|53.88|54.6|53.9|54.57|53.87|7
1655825110000|2022-06-21 15:25:10|54.6|53.9|54.58|53.88|54.6|53.9|54.58|53.88|2
1655825120000|2022-06-21 15:25:20|54.59|53.89|54.62|53.92|54.62|53.92|54.59|53.89|10
1655825130000|2022-06-21 15:25:30|54.63|53.93|54.64|53.94|54.64|53.94|54.63|53.93|2
1655825140000|2022-06-21 15:25:40|54.63|53.93|54.64|53.94|54.65|53.95|54.63|53.93|8
1655825150000|2022-06-21 15:25:50|54.66|53.96|54.64|53.94|54.66|53.96|54.64|53.94|7
1655825160000|2022-06-21 15:26:00|54.66|53.96|54.73|54.03|54.73|54.03|54.65|53.95|12
1655825170000|2022-06-21 15:26:10|54.74|54.04|54.73|54.03|54.74|54.04|54.72|54.02|15
1655825180000|2022-06-21 15:26:20|54.72|54.02|54.75|54.05|54.75|54.05|54.71|54.01|14
1655825190000|2022-06-21 15:26:30|54.74|54.04|54.68|53.98|54.75|54.05|54.66|53.96|19
1655825200000|2022-06-21 15:26:40|54.69|53.99|54.71|54.01|54.72|54.02|54.64|53.94|22
1655825210000|2022-06-21 15:26:50|54.7|54|54.7|54|54.71|54.01|54.69|53.99|8
1655825220000|2022-06-21 15:27:00|54.69|53.99|54.72|54.02|54.73|54.03|54.69|53.99|15
1655825230000|2022-06-21 15:27:10|54.69|53.99|54.72|54.02|54.73|54.03|54.69|53.99|10
1655825240000|2022-06-21 15:27:20|54.71|54.01|54.75|54.05|54.75|54.05|54.69|53.99|9
1655825250000|2022-06-21 15:27:30|54.76|54.06|54.75|54.05|54.78|54.08|54.75|54.05|9
1655825260000|2022-06-21 15:27:40|54.78|54.08|54.76|54.06|54.78|54.08|54.76|54.06|12
1655825270000|2022-06-21 15:27:50|54.77|54.07|54.71|54.01|54.77|54.07|54.71|54.01|9
1655825280000|2022-06-21 15:28:00|54.73|54.03|54.7|54|54.73|54.03|54.69|53.99|6
1655825290000|2022-06-21 15:28:10|54.71|54.01|54.73|54.03|54.73|54.03|54.71|54.01|4
1655825300000|2022-06-21 15:28:20|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|4
1655825310000|2022-06-21 15:28:30|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|10
1655825320000|2022-06-21 15:28:40|54.74|54.04|54.74|54.04|54.74|54.04|54.72|54.02|7
1655825330000|2022-06-21 15:28:50|54.75|54.05|54.74|54.04|54.75|54.05|54.74|54.04|4
1655825340000|2022-06-21 15:29:00|54.75|54.05|54.75|54.05|54.76|54.06|54.72|54.02|12
1655825360000|2022-06-21 15:29:20|54.73|54.03|54.75|54.05|54.76|54.06|54.73|54.03|6
1655825370000|2022-06-21 15:29:30|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|2
1655825380000|2022-06-21 15:29:40|54.76|54.06|54.75|54.05|54.77|54.07|54.75|54.05|6
1655825390000|2022-06-21 15:29:50|54.76|54.06|54.61|53.91|54.76|54.06|54.61|53.91|10
1655825400000|2022-06-21 15:30:00|54.62|53.92|54.61|53.91|54.63|53.93|54.59|53.89|10
1655825410000|2022-06-21 15:30:10|54.62|53.92|54.65|53.95|54.66|53.96|54.62|53.92|13
1655825420000|2022-06-21 15:30:20|54.66|53.96|54.66|53.96|54.66|53.96|54.65|53.95|17
1655825430000|2022-06-21 15:30:30|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|6
1655825440000|2022-06-21 15:30:40|54.65|53.95|54.66|53.96|54.66|53.96|54.63|53.93|6
1655825450000|2022-06-21 15:30:50|54.65|53.95|54.62|53.92|54.65|53.95|54.6|53.9|6
1655825460000|2022-06-21 15:31:00|54.63|53.93|54.63|53.93|54.63|53.93|54.6|53.9|10
1655825470000|2022-06-21 15:31:10|54.64|53.94|54.66|53.96|54.67|53.97|54.63|53.93|11
1655825480000|2022-06-21 15:31:20|54.69|53.99|54.67|53.97|54.69|53.99|54.66|53.96|7
1655825490000|2022-06-21 15:31:30|54.66|53.96|54.66|53.96|54.67|53.97|54.66|53.96|7
1655825500000|2022-06-21 15:31:40|54.67|53.97|54.65|53.95|54.67|53.97|54.65|53.95|3
1655825510000|2022-06-21 15:31:50|54.66|53.96|54.66|53.96|54.66|53.96|54.65|53.95|3
1655825520000|2022-06-21 15:32:00|54.65|53.95|54.65|53.95|54.65|53.95|54.63|53.93|4
1655825530000|2022-06-21 15:32:10|54.63|53.93|54.62|53.92|54.64|53.94|54.59|53.89|9
1655825540000|2022-06-21 15:32:20|54.61|53.91|54.52|53.82|54.61|53.91|54.52|53.82|11
1655825550000|2022-06-21 15:32:30|54.53|53.83|54.49|53.79|54.53|53.83|54.45|53.75|17
1655825560000|2022-06-21 15:32:40|54.48|53.78|54.48|53.78|54.5|53.8|54.48|53.78|5
1655825570000|2022-06-21 15:32:50|54.49|53.79|54.6|53.9|54.6|53.9|54.49|53.79|11
1655825580000|2022-06-21 15:33:00|54.63|53.93|54.68|53.98|54.69|53.99|54.62|53.92|10
1655825590000|2022-06-21 15:33:10|54.67|53.97|54.64|53.94|54.67|53.97|54.61|53.91|22
1655825600000|2022-06-21 15:33:20|54.65|53.95|54.73|54.03|54.73|54.03|54.65|53.95|10
1655825610000|2022-06-21 15:33:30|54.74|54.04|54.78|54.08|54.79|54.09|54.74|54.04|15
1655825620000|2022-06-21 15:33:40|54.77|54.07|54.78|54.08|54.78|54.08|54.74|54.04|11
1655825630000|2022-06-21 15:33:50|54.77|54.07|54.59|53.89|54.77|54.07|54.58|53.88|19
1655825640000|2022-06-21 15:34:00|54.6|53.9|54.57|53.87|54.6|53.9|54.57|53.87|6
1655825650000|2022-06-21 15:34:10|54.59|53.89|54.65|53.95|54.65|53.95|54.58|53.88|17
1655825660000|2022-06-21 15:34:20|54.64|53.94|54.66|53.96|54.66|53.96|54.64|53.94|9
1655825670000|2022-06-21 15:34:30|54.65|53.95|54.7|54|54.7|54|54.65|53.95|10
1655825680000|2022-06-21 15:34:40|54.68|53.98|54.64|53.94|54.7|54|54.64|53.94|12
1655825690000|2022-06-21 15:34:50|54.67|53.97|54.62|53.92|54.67|53.97|54.62|53.92|13
1655825700000|2022-06-21 15:35:00|54.63|53.93|54.63|53.93|54.64|53.94|54.62|53.92|11
1655825710000|2022-06-21 15:35:10|54.64|53.94|54.64|53.94|54.64|53.94|54.62|53.92|13
1655825720000|2022-06-21 15:35:20|54.63|53.93|54.63|53.93|54.65|53.95|54.62|53.92|15
1655825730000|2022-06-21 15:35:30|54.64|53.94|54.65|53.95|54.65|53.95|54.62|53.92|14
1655825740000|2022-06-21 15:35:40|54.64|53.94|54.67|53.97|54.67|53.97|54.64|53.94|10
1655825750000|2022-06-21 15:35:50|54.68|53.98|54.66|53.96|54.68|53.98|54.64|53.94|10
1655825760000|2022-06-21 15:36:00|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|10
1655825770000|2022-06-21 15:36:10|54.65|53.95|54.64|53.94|54.65|53.95|54.63|53.93|4
1655825780000|2022-06-21 15:36:20|54.63|53.93|54.75|54.05|54.76|54.06|54.63|53.93|8
1655825790000|2022-06-21 15:36:30|54.74|54.04|54.74|54.04|54.75|54.05|54.72|54.02|15
1655825800000|2022-06-21 15:36:40|54.73|54.03|54.74|54.04|54.75|54.05|54.72|54.02|7
1655825810000|2022-06-21 15:36:50|54.75|54.05|54.71|54.01|54.75|54.05|54.7|54|10
1655825820000|2022-06-21 15:37:00|54.7|54|54.71|54.01|54.71|54.01|54.7|54|8
1655825830000|2022-06-21 15:37:10|54.7|54|54.71|54.01|54.73|54.03|54.7|54|14
1655825840000|2022-06-21 15:37:20|54.72|54.02|54.72|54.02|54.72|54.02|54.71|54.01|7
1655825850000|2022-06-21 15:37:30|54.71|54.01|54.7|54|54.72|54.02|54.7|54|5
1655825860000|2022-06-21 15:37:40|54.71|54.01|54.68|53.98|54.71|54.01|54.68|53.98|9
1655825870000|2022-06-21 15:37:50|54.66|53.96|54.68|53.98|54.69|53.99|54.66|53.96|7
1655825880000|2022-06-21 15:38:00|54.67|53.97|54.64|53.94|54.68|53.98|54.63|53.93|11
1655825890000|2022-06-21 15:38:10|54.63|53.93|54.59|53.89|54.64|53.94|54.58|53.88|10
1655825900000|2022-06-21 15:38:20|54.58|53.88|54.56|53.86|54.58|53.88|54.54|53.84|11
1655825910000|2022-06-21 15:38:30|54.57|53.87|54.57|53.87|54.57|53.87|54.56|53.86|9
1655825920000|2022-06-21 15:38:40|54.56|53.86|54.52|53.82|54.57|53.87|54.52|53.82|11
1655825930000|2022-06-21 15:38:50|54.53|53.83|54.48|53.78|54.53|53.83|54.48|53.78|11
1655825940000|2022-06-21 15:39:00|54.47|53.77|54.42|53.72|54.48|53.78|54.41|53.71|20
1655825950000|2022-06-21 15:39:10|54.43|53.73|54.43|53.73|54.44|53.74|54.43|53.73|3
1655825960000|2022-06-21 15:39:20|54.42|53.72|54.32|53.62|54.42|53.72|54.31|53.61|16
1655825970000|2022-06-21 15:39:30|54.31|53.61|54.31|53.61|54.33|53.63|54.3|53.6|10
1655825980000|2022-06-21 15:39:40|54.3|53.6|54.31|53.61|54.32|53.62|54.29|53.59|12
1655825990000|2022-06-21 15:39:50|54.3|53.6|54.24|53.54|54.3|53.6|54.24|53.54|19
1655826000000|2022-06-21 15:40:00|54.23|53.53|54.13|53.43|54.24|53.54|54.13|53.43|16
1655826010000|2022-06-21 15:40:10|54.14|53.44|54.16|53.46|54.17|53.47|54.14|53.44|14
1655826020000|2022-06-21 15:40:20|54.17|53.47|54.18|53.48|54.18|53.48|54.14|53.44|9
1655826030000|2022-06-21 15:40:30|54.17|53.47|54.18|53.48|54.2|53.5|54.17|53.47|8
1655826040000|2022-06-21 15:40:40|54.16|53.46|54.15|53.45|54.16|53.46|54.13|53.43|14
1655826050000|2022-06-21 15:40:50|54.14|53.44|54.08|53.38|54.16|53.46|54.08|53.38|12
1655826060000|2022-06-21 15:41:00|54.09|53.39|54.03|53.33|54.09|53.39|54.02|53.32|17
1655826070000|2022-06-21 15:41:10|54.02|53.32|54.02|53.32|54.04|53.34|54.02|53.32|5
1655826080000|2022-06-21 15:41:20|54.03|53.33|54.07|53.37|54.07|53.37|54.02|53.32|20
1655826090000|2022-06-21 15:41:30|54.08|53.38|54.21|53.51|54.21|53.51|54.08|53.38|17
1655826100000|2022-06-21 15:41:40|54.22|53.52|54.2|53.5|54.23|53.53|54.19|53.49|9
1655826110000|2022-06-21 15:41:50|54.22|53.52|54.23|53.53|54.25|53.55|54.22|53.52|13
1655826120000|2022-06-21 15:42:00|54.24|53.54|54.26|53.56|54.26|53.56|54.23|53.53|9
1655826130000|2022-06-21 15:42:10|54.27|53.57|54.32|53.62|54.33|53.63|54.27|53.57|10
1655826140000|2022-06-21 15:42:20|54.31|53.61|54.32|53.62|54.32|53.62|54.3|53.6|8
1655826150000|2022-06-21 15:42:30|54.33|53.63|54.31|53.61|54.33|53.63|54.31|53.61|10
1655826160000|2022-06-21 15:42:40|54.32|53.62|54.3|53.6|54.32|53.62|54.3|53.6|8
1655826170000|2022-06-21 15:42:50|54.31|53.61|54.28|53.58|54.34|53.64|54.28|53.58|15
1655826180000|2022-06-21 15:43:00|54.29|53.59|54.27|53.57|54.29|53.59|54.26|53.56|8
1655826190000|2022-06-21 15:43:10|54.26|53.56|54.25|53.55|54.26|53.56|54.25|53.55|4
1655826200000|2022-06-21 15:43:20|54.26|53.56|54.28|53.58|54.28|53.58|54.25|53.55|10
1655826210000|2022-06-21 15:43:30|54.29|53.59|54.3|53.6|54.31|53.61|54.29|53.59|10
1655826220000|2022-06-21 15:43:40|54.31|53.61|54.32|53.62|54.32|53.62|54.31|53.61|2
1655826230000|2022-06-21 15:43:50|54.33|53.63|54.33|53.63|54.33|53.63|54.32|53.62|5
1655826240000|2022-06-21 15:44:00|54.32|53.62|54.33|53.63|54.36|53.66|54.32|53.62|10
1655826250000|2022-06-21 15:44:10|54.32|53.62|54.32|53.62|54.33|53.63|54.3|53.6|6
1655826260000|2022-06-21 15:44:20|54.33|53.63|54.32|53.62|54.33|53.63|54.31|53.61|6
1655826270000|2022-06-21 15:44:30|54.31|53.61|54.31|53.61|54.32|53.62|54.3|53.6|5
1655826280000|2022-06-21 15:44:40|54.32|53.62|54.31|53.61|54.32|53.62|54.29|53.59|8
1655826290000|2022-06-21 15:44:50|54.28|53.58|54.28|53.58|54.29|53.59|54.27|53.57|11
1655826300000|2022-06-21 15:45:00|54.29|53.59|54.27|53.57|54.31|53.61|54.25|53.55|13
1655826310000|2022-06-21 15:45:10|54.26|53.56|54.28|53.58|54.28|53.58|54.26|53.56|5
1655826320000|2022-06-21 15:45:20|54.3|53.6|54.28|53.58|54.3|53.6|54.28|53.58|5
1655826330000|2022-06-21 15:45:30|54.29|53.59|54.28|53.58|54.31|53.61|54.28|53.58|8
1655826340000|2022-06-21 15:45:40|54.27|53.57|54.22|53.52|54.3|53.6|54.21|53.51|11
1655826350000|2022-06-21 15:45:50|54.24|53.54|54.25|53.55|54.25|53.55|54.24|53.54|6
1655826360000|2022-06-21 15:46:00|54.23|53.53|54.28|53.58|54.28|53.58|54.22|53.52|9
1655826370000|2022-06-21 15:46:10|54.29|53.59|54.31|53.61|54.33|53.63|54.29|53.59|11
1655826380000|2022-06-21 15:46:20|54.3|53.6|54.31|53.61|54.31|53.61|54.3|53.6|6
1655826390000|2022-06-21 15:46:30|54.34|53.64|54.34|53.64|54.34|53.64|54.31|53.61|6
1655826400000|2022-06-21 15:46:40|54.31|53.61|54.34|53.64|54.34|53.64|54.31|53.61|5
1655826410000|2022-06-21 15:46:50|54.35|53.65|54.35|53.65|54.37|53.67|54.33|53.63|10
1655826420000|2022-06-21 15:47:00|54.37|53.67|54.35|53.65|54.37|53.67|54.35|53.65|2
1655826430000|2022-06-21 15:47:10|54.36|53.66|54.43|53.73|54.43|53.73|54.36|53.66|11
1655826440000|2022-06-21 15:47:20|54.44|53.74|54.44|53.74|54.45|53.75|54.42|53.72|13
1655826450000|2022-06-21 15:47:30|54.43|53.73|54.43|53.73|54.44|53.74|54.42|53.72|7
1655826460000|2022-06-21 15:47:40|54.44|53.74|54.43|53.73|54.45|53.75|54.43|53.73|8
1655826470000|2022-06-21 15:47:50|54.44|53.74|54.45|53.75|54.47|53.77|54.44|53.74|3
1655826480000|2022-06-21 15:48:00|54.46|53.76|54.46|53.76|54.46|53.76|54.44|53.74|7
1655826490000|2022-06-21 15:48:10|54.45|53.75|54.47|53.77|54.48|53.78|54.45|53.75|9
1655826500000|2022-06-21 15:48:20|54.46|53.76|54.47|53.77|54.47|53.77|54.45|53.75|3
1655826510000|2022-06-21 15:48:30|54.45|53.75|54.47|53.77|54.47|53.77|54.45|53.75|5
1655826520000|2022-06-21 15:48:40|54.48|53.78|54.5|53.8|54.51|53.81|54.48|53.78|7
1655826530000|2022-06-21 15:48:50|54.49|53.79|54.5|53.8|54.54|53.84|54.49|53.79|12
1655826540000|2022-06-21 15:49:00|54.52|53.82|54.52|53.82|54.53|53.83|54.51|53.81|5
1655826550000|2022-06-21 15:49:10|54.5|53.8|54.52|53.82|54.54|53.84|54.5|53.8|13
1655826560000|2022-06-21 15:49:20|54.51|53.81|54.52|53.82|54.52|53.82|54.5|53.8|9
1655826570000|2022-06-21 15:49:30|54.51|53.81|54.52|53.82|54.52|53.82|54.5|53.8|6
1655826580000|2022-06-21 15:49:40|54.51|53.81|54.54|53.84|54.57|53.87|54.51|53.81|13
1655826590000|2022-06-21 15:49:50|54.55|53.85|54.56|53.86|54.57|53.87|54.54|53.84|11
1655826600000|2022-06-21 15:50:00|54.57|53.87|54.52|53.82|54.58|53.88|54.52|53.82|12
1655826610000|2022-06-21 15:50:10|54.53|53.83|54.58|53.88|54.58|53.88|54.52|53.82|12
1655826620000|2022-06-21 15:50:20|54.57|53.87|54.57|53.87|54.58|53.88|54.55|53.85|9
1655826630000|2022-06-21 15:50:30|54.56|53.86|54.52|53.82|54.56|53.86|54.51|53.81|12
1655826640000|2022-06-21 15:50:40|54.51|53.81|54.52|53.82|54.52|53.82|54.51|53.81|4
1655826650000|2022-06-21 15:50:50|54.53|53.83|54.51|53.81|54.54|53.84|54.51|53.81|9
1655826660000|2022-06-21 15:51:00|54.5|53.8|54.48|53.78|54.5|53.8|54.48|53.78|11
1655826670000|2022-06-21 15:51:10|54.49|53.79|54.49|53.79|54.5|53.8|54.49|53.79|5
1655826680000|2022-06-21 15:51:20|54.45|53.75|54.47|53.77|54.48|53.78|54.45|53.75|8
1655826690000|2022-06-21 15:51:30|54.48|53.78|54.45|53.75|54.48|53.78|54.45|53.75|11
1655826700000|2022-06-21 15:51:40|54.44|53.74|54.48|53.78|54.49|53.79|54.44|53.74|8
1655826710000|2022-06-21 15:51:50|54.47|53.77|54.45|53.75|54.49|53.79|54.43|53.73|15
1655826720000|2022-06-21 15:52:00|54.44|53.74|54.46|53.76|54.48|53.78|54.44|53.74|11
1655826730000|2022-06-21 15:52:10|54.45|53.75|54.45|53.75|54.45|53.75|54.45|53.75|1
1655826740000|2022-06-21 15:52:20|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|2
1655826750000|2022-06-21 15:52:30|54.46|53.76|54.47|53.77|54.48|53.78|54.46|53.76|6
1655826760000|2022-06-21 15:52:40|54.46|53.76|54.48|53.78|54.48|53.78|54.45|53.75|5
1655826770000|2022-06-21 15:52:50|54.47|53.77|54.47|53.77|54.49|53.79|54.45|53.75|9
1655826780000|2022-06-21 15:53:00|54.46|53.76|54.47|53.77|54.48|53.78|54.46|53.76|6
1655826790000|2022-06-21 15:53:10|54.46|53.76|54.48|53.78|54.48|53.78|54.46|53.76|7
1655826800000|2022-06-21 15:53:20|54.47|53.77|54.49|53.79|54.49|53.79|54.47|53.77|3
1655826810000|2022-06-21 15:53:30|54.48|53.78|54.49|53.79|54.51|53.81|54.48|53.78|7
1655826820000|2022-06-21 15:53:40|54.48|53.78|54.49|53.79|54.5|53.8|54.48|53.78|7
1655826830000|2022-06-21 15:53:50|54.46|53.76|54.46|53.76|54.48|53.78|54.44|53.74|4
1655826840000|2022-06-21 15:54:00|54.47|53.77|54.45|53.75|54.47|53.77|54.45|53.75|9
1655826850000|2022-06-21 15:54:10|54.44|53.74|54.47|53.77|54.47|53.77|54.44|53.74|11
1655826860000|2022-06-21 15:54:20|54.46|53.76|54.45|53.75|54.47|53.77|54.43|53.73|13
1655826870000|2022-06-21 15:54:30|54.46|53.76|54.42|53.72|54.46|53.76|54.4|53.7|12
1655826880000|2022-06-21 15:54:40|54.41|53.71|54.41|53.71|54.42|53.72|54.38|53.68|19
1655826890000|2022-06-21 15:54:50|54.42|53.72|54.41|53.71|54.42|53.72|54.4|53.7|8
1655826900000|2022-06-21 15:55:00|54.39|53.69|54.41|53.71|54.41|53.71|54.38|53.68|12
1655826910000|2022-06-21 15:55:10|54.4|53.7|54.54|53.84|54.54|53.84|54.4|53.7|15
1655826920000|2022-06-21 15:55:20|54.56|53.86|54.52|53.82|54.57|53.87|54.52|53.82|13
1655826930000|2022-06-21 15:55:30|54.53|53.83|54.53|53.83|54.54|53.84|54.51|53.81|10
1655826940000|2022-06-21 15:55:40|54.52|53.82|54.54|53.84|54.54|53.84|54.51|53.81|11
1655826950000|2022-06-21 15:55:50|54.53|53.83|54.52|53.82|54.55|53.85|54.51|53.81|10
1655826960000|2022-06-21 15:56:00|54.51|53.81|54.51|53.81|54.52|53.82|54.5|53.8|4
1655826970000|2022-06-21 15:56:10|54.49|53.79|54.49|53.79|54.52|53.82|54.47|53.77|11
1655826980000|2022-06-21 15:56:20|54.48|53.78|54.47|53.77|54.49|53.79|54.43|53.73|6
1655826990000|2022-06-21 15:56:30|54.46|53.76|54.47|53.77|54.48|53.78|54.45|53.75|10
1655827000000|2022-06-21 15:56:40|54.48|53.78|54.48|53.78|54.49|53.79|54.47|53.77|7
1655827010000|2022-06-21 15:56:50|54.47|53.77|54.48|53.78|54.48|53.78|54.47|53.77|2
1655827020000|2022-06-21 15:57:00|54.49|53.79|54.49|53.79|54.5|53.8|54.48|53.78|9
1655827030000|2022-06-21 15:57:10|54.48|53.78|54.49|53.79|54.5|53.8|54.48|53.78|9
1655827040000|2022-06-21 15:57:20|54.5|53.8|54.51|53.81|54.51|53.81|54.49|53.79|8
1655827050000|2022-06-21 15:57:30|54.5|53.8|54.51|53.81|54.51|53.81|54.5|53.8|2
1655827060000|2022-06-21 15:57:40|54.5|53.8|54.5|53.8|54.5|53.8|54.5|53.8|1
1655827070000|2022-06-21 15:57:50|54.49|53.79|54.49|53.79|54.52|53.82|54.46|53.76|18
1655827080000|2022-06-21 15:58:00|54.48|53.78|54.44|53.74|54.48|53.78|54.43|53.73|15
1655827090000|2022-06-21 15:58:10|54.45|53.75|54.47|53.77|54.48|53.78|54.43|53.73|16
1655827100000|2022-06-21 15:58:20|54.46|53.76|54.47|53.77|54.48|53.78|54.46|53.76|5
1655827110000|2022-06-21 15:58:30|54.48|53.78|54.48|53.78|54.48|53.78|54.46|53.76|7
1655827120000|2022-06-21 15:58:40|54.47|53.77|54.48|53.78|54.49|53.79|54.45|53.75|12
1655827130000|2022-06-21 15:58:50|54.47|53.77|54.47|53.77|54.49|53.79|54.47|53.77|5
1655827140000|2022-06-21 15:59:00|54.46|53.76|54.48|53.78|54.48|53.78|54.45|53.75|7
1655827150000|2022-06-21 15:59:10|54.47|53.77|54.47|53.77|54.48|53.78|54.45|53.75|11
1655827160000|2022-06-21 15:59:20|54.46|53.76|54.46|53.76|54.47|53.77|54.46|53.76|9
1655827170000|2022-06-21 15:59:30|54.47|53.77|54.47|53.77|54.47|53.77|54.46|53.76|9
1655827180000|2022-06-21 15:59:40|54.46|53.76|54.45|53.75|54.47|53.77|54.45|53.75|15
1655827190000|2022-06-21 15:59:50|54.44|53.74|54.44|53.74|54.44|53.74|54.42|53.72|4
1655827200000|2022-06-21 16:00:00|54.43|53.73|54.43|53.73|54.45|53.75|54.42|53.72|8
1655827210000|2022-06-21 16:00:10|54.44|53.74|54.46|53.76|54.47|53.77|54.43|53.73|13
1655827220000|2022-06-21 16:00:20|54.45|53.75|54.45|53.75|54.46|53.76|54.44|53.74|14
1655827230000|2022-06-21 16:00:30|54.44|53.74|54.45|53.75|54.46|53.76|54.4|53.7|14
1655827240000|2022-06-21 16:00:40|54.44|53.74|54.46|53.76|54.47|53.77|54.44|53.74|11
1655827250000|2022-06-21 16:00:50|54.45|53.75|54.47|53.77|54.47|53.77|54.44|53.74|8
1655827260000|2022-06-21 16:01:00|54.46|53.76|54.49|53.79|54.49|53.79|54.46|53.76|6
1655827270000|2022-06-21 16:01:10|54.48|53.78|54.48|53.78|54.48|53.78|54.47|53.77|3
1655827280000|2022-06-21 16:01:20|54.5|53.8|54.52|53.82|54.52|53.82|54.49|53.79|13
1655827290000|2022-06-21 16:01:30|54.53|53.83|54.49|53.79|54.53|53.83|54.49|53.79|9
1655827300000|2022-06-21 16:01:40|54.48|53.78|54.48|53.78|54.5|53.8|54.45|53.75|9
1655827310000|2022-06-21 16:01:50|54.47|53.77|54.43|53.73|54.47|53.77|54.41|53.71|13
1655827320000|2022-06-21 16:02:00|54.42|53.72|54.39|53.69|54.43|53.73|54.38|53.68|8
1655827330000|2022-06-21 16:02:10|54.38|53.68|54.41|53.71|54.41|53.71|54.38|53.68|10
1655827340000|2022-06-21 16:02:20|54.42|53.72|54.44|53.74|54.45|53.75|54.41|53.71|14
1655827350000|2022-06-21 16:02:30|54.45|53.75|54.47|53.77|54.5|53.8|54.45|53.75|17
1655827360000|2022-06-21 16:02:40|54.48|53.78|54.48|53.78|54.48|53.78|54.46|53.76|5
1655827370000|2022-06-21 16:02:50|54.47|53.77|54.46|53.76|54.49|53.79|54.46|53.76|7
1655827380000|2022-06-21 16:03:00|54.47|53.77|54.45|53.75|54.47|53.77|54.45|53.75|3
1655827390000|2022-06-21 16:03:10|54.46|53.76|54.45|53.75|54.47|53.77|54.45|53.75|13
1655827400000|2022-06-21 16:03:20|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|2
1655827410000|2022-06-21 16:03:30|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|2
1655827420000|2022-06-21 16:03:40|54.43|53.73|54.43|53.73|54.43|53.73|54.43|53.73|1
1655827430000|2022-06-21 16:03:50|54.44|53.74|54.45|53.75|54.46|53.76|54.44|53.74|6
1655827440000|2022-06-21 16:04:00|54.46|53.76|54.45|53.75|54.46|53.76|54.44|53.74|9
1655827450000|2022-06-21 16:04:10|54.46|53.76|54.48|53.78|54.48|53.78|54.44|53.74|15
1655827460000|2022-06-21 16:04:20|54.47|53.77|54.49|53.79|54.5|53.8|54.47|53.77|9
1655827470000|2022-06-21 16:04:30|54.48|53.78|54.5|53.8|54.5|53.8|54.48|53.78|5
1655827480000|2022-06-21 16:04:40|54.48|53.78|54.49|53.79|54.49|53.79|54.48|53.78|4
1655827490000|2022-06-21 16:04:50|54.5|53.8|54.51|53.81|54.52|53.82|54.5|53.8|7
1655827500000|2022-06-21 16:05:00|54.54|53.84|54.5|53.8|54.54|53.84|54.49|53.79|9
1655827520000|2022-06-21 16:05:20|54.51|53.81|54.53|53.83|54.54|53.84|54.51|53.81|5
1655827530000|2022-06-21 16:05:30|54.52|53.82|54.53|53.83|54.54|53.84|54.52|53.82|3
1655827540000|2022-06-21 16:05:40|54.54|53.84|54.54|53.84|54.54|53.84|54.53|53.83|5
1655827550000|2022-06-21 16:05:50|54.53|53.83|54.53|53.83|54.54|53.84|54.53|53.83|7
1655827560000|2022-06-21 16:06:00|54.52|53.82|54.52|53.82|54.53|53.83|54.52|53.82|5
1655827570000|2022-06-21 16:06:10|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|8
1655827590000|2022-06-21 16:06:30|54.52|53.82|54.52|53.82|54.53|53.83|54.52|53.82|5
1655827600000|2022-06-21 16:06:40|54.53|53.83|54.44|53.74|54.53|53.83|54.44|53.74|12
1655827610000|2022-06-21 16:06:50|54.45|53.75|54.42|53.72|54.45|53.75|54.42|53.72|10
1655827620000|2022-06-21 16:07:00|54.43|53.73|54.36|53.66|54.43|53.73|54.36|53.66|14
1655827630000|2022-06-21 16:07:10|54.37|53.67|54.36|53.66|54.38|53.68|54.36|53.66|6
1655827640000|2022-06-21 16:07:20|54.37|53.67|54.35|53.65|54.37|53.67|54.34|53.64|9
1655827650000|2022-06-21 16:07:30|54.32|53.62|54.32|53.62|54.33|53.63|54.3|53.6|8
1655827660000|2022-06-21 16:07:40|54.29|53.59|54.28|53.58|54.3|53.6|54.28|53.58|10
1655827670000|2022-06-21 16:07:50|54.27|53.57|54.25|53.55|54.28|53.58|54.24|53.54|8
1655827680000|2022-06-21 16:08:00|54.24|53.54|54.25|53.55|54.25|53.55|54.23|53.53|10
1655827690000|2022-06-21 16:08:10|54.24|53.54|54.24|53.54|54.25|53.55|54.24|53.54|5
1655827700000|2022-06-21 16:08:20|54.25|53.55|54.24|53.54|54.25|53.55|54.24|53.54|10
1655827710000|2022-06-21 16:08:30|54.23|53.53|54.23|53.53|54.26|53.56|54.22|53.52|13
1655827720000|2022-06-21 16:08:40|54.22|53.52|54.16|53.46|54.22|53.52|54.15|53.45|14
1655827730000|2022-06-21 16:08:50|54.15|53.45|54.16|53.46|54.16|53.46|54.15|53.45|2
1655827740000|2022-06-21 16:09:00|54.15|53.45|54.16|53.46|54.16|53.46|54.13|53.43|6
1655827750000|2022-06-21 16:09:10|54.17|53.47|54.23|53.53|54.23|53.53|54.17|53.47|10
1655827760000|2022-06-21 16:09:20|54.24|53.54|54.23|53.53|54.26|53.56|54.23|53.53|15
1655827770000|2022-06-21 16:09:30|54.24|53.54|54.24|53.54|54.24|53.54|54.23|53.53|5
1655827780000|2022-06-21 16:09:40|54.23|53.53|54.23|53.53|54.24|53.54|54.23|53.53|5
1655827790000|2022-06-21 16:09:50|54.24|53.54|54.25|53.55|54.25|53.55|54.23|53.53|4
1655827800000|2022-06-21 16:10:00|54.24|53.54|54.27|53.57|54.27|53.57|54.24|53.54|8
1655827810000|2022-06-21 16:10:10|54.26|53.56|54.25|53.55|54.26|53.56|54.24|53.54|4
1655827820000|2022-06-21 16:10:20|54.26|53.56|54.27|53.57|54.27|53.57|54.25|53.55|6
1655827830000|2022-06-21 16:10:30|54.26|53.56|54.27|53.57|54.27|53.57|54.26|53.56|6
1655827840000|2022-06-21 16:10:40|54.26|53.56|54.25|53.55|54.26|53.56|54.25|53.55|4
1655827850000|2022-06-21 16:10:50|54.26|53.56|54.24|53.54|54.26|53.56|54.24|53.54|11
1655827860000|2022-06-21 16:11:00|54.22|53.52|54.2|53.5|54.26|53.56|54.19|53.49|13
1655827870000|2022-06-21 16:11:10|54.19|53.49|54.24|53.54|54.24|53.54|54.19|53.49|8
1655827880000|2022-06-21 16:11:20|54.23|53.53|54.22|53.52|54.24|53.54|54.22|53.52|4
1655827890000|2022-06-21 16:11:30|54.21|53.51|54.22|53.52|54.22|53.52|54.21|53.51|2
1655827900000|2022-06-21 16:11:40|54.24|53.54|54.22|53.52|54.24|53.54|54.22|53.52|11
1655827920000|2022-06-21 16:12:00|54.23|53.53|54.23|53.53|54.24|53.54|54.23|53.53|3
1655827930000|2022-06-21 16:12:10|54.24|53.54|54.23|53.53|54.25|53.55|54.23|53.53|5
1655827940000|2022-06-21 16:12:20|54.24|53.54|54.23|53.53|54.24|53.54|54.23|53.53|4
1655827950000|2022-06-21 16:12:30|54.25|53.55|54.24|53.54|54.25|53.55|54.23|53.53|7
1655827960000|2022-06-21 16:12:40|54.25|53.55|54.26|53.56|54.26|53.56|54.24|53.54|6
1655827970000|2022-06-21 16:12:50|54.25|53.55|54.3|53.6|54.3|53.6|54.25|53.55|6
1655827980000|2022-06-21 16:13:00|54.31|53.61|54.4|53.7|54.4|53.7|54.31|53.61|9
1655827990000|2022-06-21 16:13:10|54.39|53.69|54.35|53.65|54.4|53.7|54.34|53.64|19
1655828000000|2022-06-21 16:13:20|54.36|53.66|54.37|53.67|54.38|53.68|54.35|53.65|15
1655828010000|2022-06-21 16:13:30|54.36|53.66|54.37|53.67|54.37|53.67|54.35|53.65|4
1655828020000|2022-06-21 16:13:40|54.36|53.66|54.37|53.67|54.37|53.67|54.36|53.66|4
1655828030000|2022-06-21 16:13:50|54.36|53.66|54.36|53.66|54.37|53.67|54.36|53.66|5
1655828040000|2022-06-21 16:14:00|54.38|53.68|54.37|53.67|54.38|53.68|54.37|53.67|4
1655828050000|2022-06-21 16:14:10|54.36|53.66|54.38|53.68|54.38|53.68|54.36|53.66|5
1655828060000|2022-06-21 16:14:20|54.37|53.67|54.38|53.68|54.38|53.68|54.37|53.67|2
1655828070000|2022-06-21 16:14:30|54.37|53.67|54.44|53.74|54.45|53.75|54.37|53.67|12
1655828080000|2022-06-21 16:14:40|54.45|53.75|54.48|53.78|54.52|53.82|54.45|53.75|17
1655828090000|2022-06-21 16:14:50|54.49|53.79|54.48|53.78|54.49|53.79|54.47|53.77|12
1655828100000|2022-06-21 16:15:00|54.49|53.79|54.45|53.75|54.49|53.79|54.45|53.75|6
1655828110000|2022-06-21 16:15:10|54.46|53.76|54.51|53.81|54.51|53.81|54.46|53.76|7
1655828120000|2022-06-21 16:15:20|54.5|53.8|54.5|53.8|54.53|53.83|54.49|53.79|11
1655828130000|2022-06-21 16:15:30|54.49|53.79|54.61|53.91|54.61|53.91|54.49|53.79|5
1655828140000|2022-06-21 16:15:40|54.6|53.9|54.66|53.96|54.67|53.97|54.6|53.9|13
1655828150000|2022-06-21 16:15:50|54.67|53.97|54.61|53.91|54.67|53.97|54.59|53.89|23
1655828160000|2022-06-21 16:16:00|54.62|53.92|54.64|53.94|54.64|53.94|54.6|53.9|7
1655828170000|2022-06-21 16:16:10|54.65|53.95|54.72|54.02|54.72|54.02|54.64|53.94|15
1655828180000|2022-06-21 16:16:20|54.71|54.01|54.64|53.94|54.71|54.01|54.64|53.94|15
1655828190000|2022-06-21 16:16:30|54.65|53.95|54.64|53.94|54.65|53.95|54.62|53.92|13
1655828200000|2022-06-21 16:16:40|54.63|53.93|54.65|53.95|54.65|53.95|54.62|53.92|16
1655828210000|2022-06-21 16:16:50|54.64|53.94|54.63|53.93|54.65|53.95|54.63|53.93|14
1655828220000|2022-06-21 16:17:00|54.62|53.92|54.61|53.91|54.62|53.92|54.6|53.9|4
1655828230000|2022-06-21 16:17:10|54.62|53.92|54.61|53.91|54.62|53.92|54.61|53.91|2
1655828240000|2022-06-21 16:17:20|54.62|53.92|54.6|53.9|54.62|53.92|54.59|53.89|10
1655828250000|2022-06-21 16:17:30|54.61|53.91|54.6|53.9|54.61|53.91|54.59|53.89|8
1655828260000|2022-06-21 16:17:40|54.61|53.91|54.62|53.92|54.62|53.92|54.61|53.91|2
1655828270000|2022-06-21 16:17:50|54.6|53.9|54.61|53.91|54.62|53.92|54.6|53.9|4
1655828280000|2022-06-21 16:18:00|54.59|53.89|54.6|53.9|54.61|53.91|54.59|53.89|5
1655828290000|2022-06-21 16:18:10|54.59|53.89|54.64|53.94|54.64|53.94|54.59|53.89|18
1655828300000|2022-06-21 16:18:20|54.65|53.95|54.64|53.94|54.65|53.95|54.63|53.93|6
1655828310000|2022-06-21 16:18:30|54.65|53.95|54.73|54.03|54.73|54.03|54.62|53.92|18
1655828320000|2022-06-21 16:18:40|54.74|54.04|54.68|53.98|54.74|54.04|54.66|53.96|14
1655828330000|2022-06-21 16:18:50|54.69|53.99|54.68|53.98|54.7|54|54.68|53.98|12
1655828340000|2022-06-21 16:19:00|54.69|53.99|54.68|53.98|54.7|54|54.66|53.96|13
1655828350000|2022-06-21 16:19:10|54.7|54|54.66|53.96|54.7|54|54.66|53.96|9
1655828360000|2022-06-21 16:19:20|54.67|53.97|54.68|53.98|54.69|53.99|54.65|53.95|10
1655828370000|2022-06-21 16:19:30|54.67|53.97|54.69|53.99|54.69|53.99|54.67|53.97|9
1655828380000|2022-06-21 16:19:40|54.7|54|54.69|53.99|54.7|54|54.69|53.99|2
1655828390000|2022-06-21 16:19:50|54.7|54|54.69|53.99|54.71|54.01|54.68|53.98|4
1655828400000|2022-06-21 16:20:00|54.7|54|54.7|54|54.73|54.03|54.69|53.99|11
1655828410000|2022-06-21 16:20:10|54.71|54.01|54.7|54|54.73|54.03|54.68|53.98|15
1655828420000|2022-06-21 16:20:20|54.71|54.01|54.71|54.01|54.71|54.01|54.68|53.98|9
1655828430000|2022-06-21 16:20:30|54.7|54|54.66|53.96|54.7|54|54.63|53.93|7
1655828450000|2022-06-21 16:20:50|54.67|53.97|54.65|53.95|54.67|53.97|54.65|53.95|5
1655828460000|2022-06-21 16:21:00|54.66|53.96|54.64|53.94|54.66|53.96|54.63|53.93|7
1655828470000|2022-06-21 16:21:10|54.63|53.93|54.65|53.95|54.66|53.96|54.61|53.91|13
1655828480000|2022-06-21 16:21:20|54.64|53.94|54.64|53.94|54.66|53.96|54.62|53.92|13
1655828490000|2022-06-21 16:21:30|54.65|53.95|54.66|53.96|54.66|53.96|54.63|53.93|7
1655828500000|2022-06-21 16:21:40|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|3
1655828510000|2022-06-21 16:21:50|54.64|53.94|54.65|53.95|54.66|53.96|54.62|53.92|7
1655828520000|2022-06-21 16:22:00|54.66|53.96|54.65|53.95|54.66|53.96|54.64|53.94|12
1655828530000|2022-06-21 16:22:10|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|5
1655828540000|2022-06-21 16:22:20|54.65|53.95|54.65|53.95|54.66|53.96|54.62|53.92|9
1655828550000|2022-06-21 16:22:30|54.66|53.96|54.68|53.98|54.7|54|54.66|53.96|11
1655828560000|2022-06-21 16:22:40|54.72|54.02|54.65|53.95|54.72|54.02|54.63|53.93|15
1655828570000|2022-06-21 16:22:50|54.64|53.94|54.6|53.9|54.65|53.95|54.59|53.89|12
1655828580000|2022-06-21 16:23:00|54.59|53.89|54.61|53.91|54.61|53.91|54.57|53.87|5
1655828590000|2022-06-21 16:23:10|54.6|53.9|54.6|53.9|54.61|53.91|54.6|53.9|5
1655828600000|2022-06-21 16:23:20|54.59|53.89|54.6|53.9|54.61|53.91|54.58|53.88|6
1655828610000|2022-06-21 16:23:30|54.61|53.91|54.59|53.89|54.61|53.91|54.57|53.87|6
1655828620000|2022-06-21 16:23:40|54.6|53.9|54.6|53.9|54.6|53.9|54.59|53.89|5
1655828630000|2022-06-21 16:23:50|54.61|53.91|54.61|53.91|54.61|53.91|54.6|53.9|3
1655828640000|2022-06-21 16:24:00|54.6|53.9|54.61|53.91|54.62|53.92|54.58|53.88|11
1655828650000|2022-06-21 16:24:10|54.6|53.9|54.61|53.91|54.61|53.91|54.6|53.9|2
1655828670000|2022-06-21 16:24:30|54.6|53.9|54.61|53.91|54.61|53.91|54.6|53.9|2
1655828680000|2022-06-21 16:24:40|54.57|53.87|54.57|53.87|54.58|53.88|54.57|53.87|3
1655828690000|2022-06-21 16:24:50|54.58|53.88|54.57|53.87|54.58|53.88|54.56|53.86|5
1655828700000|2022-06-21 16:25:00|54.58|53.88|54.57|53.87|54.58|53.88|54.57|53.87|2
1655828710000|2022-06-21 16:25:10|54.58|53.88|54.59|53.89|54.59|53.89|54.57|53.87|4
1655828720000|2022-06-21 16:25:20|54.58|53.88|54.61|53.91|54.61|53.91|54.58|53.88|11
1655828730000|2022-06-21 16:25:30|54.62|53.92|54.62|53.92|54.62|53.92|54.62|53.92|1
1655828740000|2022-06-21 16:25:40|54.61|53.91|54.63|53.93|54.63|53.93|54.59|53.89|7
1655828750000|2022-06-21 16:25:50|54.62|53.92|54.58|53.88|54.64|53.94|54.58|53.88|10
1655828760000|2022-06-21 16:26:00|54.59|53.89|54.6|53.9|54.61|53.91|54.58|53.88|11
1655828770000|2022-06-21 16:26:10|54.59|53.89|54.59|53.89|54.59|53.89|54.58|53.88|3
1655828790000|2022-06-21 16:26:30|54.58|53.88|54.58|53.88|54.6|53.9|54.57|53.87|16
1655828800000|2022-06-21 16:26:40|54.59|53.89|54.6|53.9|54.6|53.9|54.57|53.87|13
1655828810000|2022-06-21 16:26:50|54.59|53.89|54.58|53.88|54.6|53.9|54.58|53.88|8
1655828820000|2022-06-21 16:27:00|54.59|53.89|54.59|53.89|54.59|53.89|54.58|53.88|7
1655828830000|2022-06-21 16:27:10|54.57|53.87|54.6|53.9|54.61|53.91|54.57|53.87|10
1655828840000|2022-06-21 16:27:20|54.61|53.91|54.63|53.93|54.63|53.93|54.61|53.91|5
1655828850000|2022-06-21 16:27:30|54.65|53.95|54.65|53.95|54.66|53.96|54.63|53.93|11
1655828860000|2022-06-21 16:27:40|54.64|53.94|54.65|53.95|54.65|53.95|54.63|53.93|6
1655828870000|2022-06-21 16:27:50|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|19
1655828880000|2022-06-21 16:28:00|54.65|53.95|54.65|53.95|54.66|53.96|54.64|53.94|14
1655828890000|2022-06-21 16:28:10|54.66|53.96|54.68|53.98|54.68|53.98|54.66|53.96|7
1655828900000|2022-06-21 16:28:20|54.69|53.99|54.7|54|54.71|54.01|54.69|53.99|14
1655828910000|2022-06-21 16:28:30|54.71|54.01|54.73|54.03|54.73|54.03|54.7|54|7
1655828920000|2022-06-21 16:28:40|54.74|54.04|54.74|54.04|54.75|54.05|54.73|54.03|5
1655828930000|2022-06-21 16:28:50|54.73|54.03|54.74|54.04|54.74|54.04|54.73|54.03|6
1655828940000|2022-06-21 16:29:00|54.73|54.03|54.76|54.06|54.77|54.07|54.73|54.03|8
1655828950000|2022-06-21 16:29:10|54.77|54.07|54.77|54.07|54.78|54.08|54.76|54.06|11
1655828960000|2022-06-21 16:29:20|54.76|54.06|54.76|54.06|54.78|54.08|54.73|54.03|8
1655828970000|2022-06-21 16:29:30|54.75|54.05|54.75|54.05|54.76|54.06|54.73|54.03|6
1655828980000|2022-06-21 16:29:40|54.76|54.06|54.76|54.06|54.77|54.07|54.75|54.05|7
1655828990000|2022-06-21 16:29:50|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|2
1655829000000|2022-06-21 16:30:00|54.77|54.07|54.78|54.08|54.78|54.08|54.76|54.06|6
1655829010000|2022-06-21 16:30:10|54.77|54.07|54.77|54.07|54.77|54.07|54.76|54.06|5
1655829020000|2022-06-21 16:30:20|54.76|54.06|54.75|54.05|54.78|54.08|54.75|54.05|9
1655829030000|2022-06-21 16:30:30|54.74|54.04|54.77|54.07|54.77|54.07|54.74|54.04|8
1655829040000|2022-06-21 16:30:40|54.76|54.06|54.82|54.12|54.82|54.12|54.76|54.06|6
1655829050000|2022-06-21 16:30:50|54.83|54.13|54.83|54.13|54.84|54.14|54.82|54.12|7
1655829060000|2022-06-21 16:31:00|54.82|54.12|54.83|54.13|54.84|54.14|54.81|54.11|15
1655829070000|2022-06-21 16:31:10|54.85|54.15|54.83|54.13|54.85|54.15|54.82|54.12|10
1655829080000|2022-06-21 16:31:20|54.84|54.14|54.83|54.13|54.84|54.14|54.82|54.12|8
1655829090000|2022-06-21 16:31:30|54.84|54.14|54.81|54.11|54.84|54.14|54.8|54.1|10
1655829100000|2022-06-21 16:31:40|54.82|54.12|54.82|54.12|54.82|54.12|54.81|54.11|9
1655829110000|2022-06-21 16:31:50|54.83|54.13|54.78|54.08|54.83|54.13|54.78|54.08|18
1655829120000|2022-06-21 16:32:00|54.79|54.09|54.77|54.07|54.79|54.09|54.75|54.05|16
1655829130000|2022-06-21 16:32:10|54.78|54.08|54.77|54.07|54.78|54.08|54.74|54.04|10
1655829140000|2022-06-21 16:32:20|54.76|54.06|54.75|54.05|54.78|54.08|54.73|54.03|7
1655829150000|2022-06-21 16:32:30|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|6
1655829160000|2022-06-21 16:32:40|54.74|54.04|54.73|54.03|54.74|54.04|54.73|54.03|2
1655829170000|2022-06-21 16:32:50|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|6
1655829180000|2022-06-21 16:33:00|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|8
1655829190000|2022-06-21 16:33:10|54.72|54.02|54.75|54.05|54.75|54.05|54.72|54.02|5
1655829200000|2022-06-21 16:33:20|54.76|54.06|54.8|54.1|54.8|54.1|54.76|54.06|9
1655829210000|2022-06-21 16:33:30|54.78|54.08|54.79|54.09|54.79|54.09|54.76|54.06|11
1655829220000|2022-06-21 16:33:40|54.78|54.08|54.78|54.08|54.8|54.1|54.78|54.08|8
1655829230000|2022-06-21 16:33:50|54.77|54.07|54.8|54.1|54.8|54.1|54.77|54.07|6
1655829240000|2022-06-21 16:34:00|54.81|54.11|54.79|54.09|54.81|54.11|54.78|54.08|17
1655829250000|2022-06-21 16:34:10|54.77|54.07|54.78|54.08|54.78|54.08|54.76|54.06|7
1655829260000|2022-06-21 16:34:20|54.77|54.07|54.74|54.04|54.77|54.07|54.74|54.04|7
1655829270000|2022-06-21 16:34:30|54.75|54.05|54.75|54.05|54.75|54.05|54.74|54.04|11
1655829280000|2022-06-21 16:34:40|54.76|54.06|54.75|54.05|54.76|54.06|54.74|54.04|10
1655829290000|2022-06-21 16:34:50|54.74|54.04|54.75|54.05|54.77|54.07|54.74|54.04|9
1655829300000|2022-06-21 16:35:00|54.74|54.04|54.77|54.07|54.77|54.07|54.74|54.04|5
1655829310000|2022-06-21 16:35:10|54.74|54.04|54.73|54.03|54.74|54.04|54.71|54.01|9
1655829320000|2022-06-21 16:35:20|54.72|54.02|54.72|54.02|54.73|54.03|54.7|54|8
1655829330000|2022-06-21 16:35:30|54.73|54.03|54.72|54.02|54.73|54.03|54.72|54.02|2
1655829350000|2022-06-21 16:35:50|54.71|54.01|54.7|54|54.72|54.02|54.7|54|4
1655829360000|2022-06-21 16:36:00|54.71|54.01|54.72|54.02|54.74|54.04|54.71|54.01|18
1655829370000|2022-06-21 16:36:10|54.73|54.03|54.72|54.02|54.73|54.03|54.71|54.01|8
1655829380000|2022-06-21 16:36:20|54.71|54.01|54.71|54.01|54.71|54.01|54.71|54.01|1
1655829390000|2022-06-21 16:36:30|54.72|54.02|54.72|54.02|54.72|54.02|54.72|54.02|1
1655829400000|2022-06-21 16:36:40|54.71|54.01|54.71|54.01|54.72|54.02|54.7|54|9
1655829410000|2022-06-21 16:36:50|54.69|53.99|54.7|54|54.7|54|54.69|53.99|2
1655829420000|2022-06-21 16:37:00|54.69|53.99|54.7|54|54.71|54.01|54.69|53.99|4
1655829430000|2022-06-21 16:37:10|54.71|54.01|54.66|53.96|54.71|54.01|54.66|53.96|6
1655829440000|2022-06-21 16:37:20|54.65|53.95|54.63|53.93|54.65|53.95|54.61|53.91|12
1655829450000|2022-06-21 16:37:30|54.64|53.94|54.65|53.95|54.65|53.95|54.63|53.93|9
1655829460000|2022-06-21 16:37:40|54.64|53.94|54.65|53.95|54.65|53.95|54.64|53.94|2
1655829470000|2022-06-21 16:37:50|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|5
1655829480000|2022-06-21 16:38:00|54.65|53.95|54.64|53.94|54.65|53.95|54.61|53.91|11
1655829490000|2022-06-21 16:38:10|54.63|53.93|54.6|53.9|54.63|53.93|54.57|53.87|8
1655829500000|2022-06-21 16:38:20|54.61|53.91|54.59|53.89|54.61|53.91|54.59|53.89|7
1655829510000|2022-06-21 16:38:30|54.6|53.9|54.57|53.87|54.6|53.9|54.57|53.87|10
1655829520000|2022-06-21 16:38:40|54.58|53.88|54.57|53.87|54.59|53.89|54.56|53.86|9
1655829530000|2022-06-21 16:38:50|54.56|53.86|54.56|53.86|54.58|53.88|54.56|53.86|5
1655829540000|2022-06-21 16:39:00|54.57|53.87|54.58|53.88|54.59|53.89|54.57|53.87|5
1655829550000|2022-06-21 16:39:10|54.59|53.89|54.58|53.88|54.59|53.89|54.58|53.88|2
1655829560000|2022-06-21 16:39:20|54.57|53.87|54.57|53.87|54.6|53.9|54.57|53.87|17
1655829570000|2022-06-21 16:39:30|54.56|53.86|54.6|53.9|54.61|53.91|54.56|53.86|10
1655829580000|2022-06-21 16:39:40|54.61|53.91|54.62|53.92|54.62|53.92|54.58|53.88|11
1655829590000|2022-06-21 16:39:50|54.61|53.91|54.62|53.92|54.63|53.93|54.61|53.91|10
1655829600000|2022-06-21 16:40:00|54.65|53.95|54.65|53.95|54.65|53.95|54.61|53.91|14
1655829610000|2022-06-21 16:40:10|54.66|53.96|54.65|53.95|54.67|53.97|54.65|53.95|8
1655829620000|2022-06-21 16:40:20|54.66|53.96|54.66|53.96|54.67|53.97|54.65|53.95|12
1655829630000|2022-06-21 16:40:30|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|2
1655829640000|2022-06-21 16:40:40|54.67|53.97|54.67|53.97|54.67|53.97|54.67|53.97|1
1655829650000|2022-06-21 16:40:50|54.65|53.95|54.65|53.95|54.66|53.96|54.64|53.94|8
1655829660000|2022-06-21 16:41:00|54.64|53.94|54.62|53.92|54.64|53.94|54.6|53.9|10
1655829670000|2022-06-21 16:41:10|54.61|53.91|54.61|53.91|54.63|53.93|54.6|53.9|13
1655829680000|2022-06-21 16:41:20|54.6|53.9|54.62|53.92|54.63|53.93|54.6|53.9|19
1655829690000|2022-06-21 16:41:30|54.63|53.93|54.63|53.93|54.63|53.93|54.61|53.91|15
1655829700000|2022-06-21 16:41:40|54.62|53.92|54.63|53.93|54.63|53.93|54.62|53.92|12
1655829710000|2022-06-21 16:41:50|54.62|53.92|54.62|53.92|54.63|53.93|54.62|53.92|5
1655829720000|2022-06-21 16:42:00|54.63|53.93|54.64|53.94|54.64|53.94|54.62|53.92|6
1655829730000|2022-06-21 16:42:10|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|2
1655829740000|2022-06-21 16:42:20|54.65|53.95|54.64|53.94|54.65|53.95|54.63|53.93|6
1655829750000|2022-06-21 16:42:30|54.65|53.95|54.64|53.94|54.65|53.95|54.63|53.93|5
1655829760000|2022-06-21 16:42:40|54.63|53.93|54.63|53.93|54.65|53.95|54.63|53.93|9
1655829770000|2022-06-21 16:42:50|54.64|53.94|54.64|53.94|54.64|53.94|54.64|53.94|1
1655829780000|2022-06-21 16:43:00|54.63|53.93|54.64|53.94|54.65|53.95|54.63|53.93|3
1655829790000|2022-06-21 16:43:10|54.65|53.95|54.65|53.95|54.67|53.97|54.64|53.94|13
1655829800000|2022-06-21 16:43:20|54.66|53.96|54.66|53.96|54.66|53.96|54.65|53.95|3
1655829810000|2022-06-21 16:43:30|54.67|53.97|54.65|53.95|54.68|53.98|54.65|53.95|10
1655829820000|2022-06-21 16:43:40|54.66|53.96|54.66|53.96|54.68|53.98|54.65|53.95|7
1655829830000|2022-06-21 16:43:50|54.67|53.97|54.66|53.96|54.67|53.97|54.66|53.96|2
1655829840000|2022-06-21 16:44:00|54.67|53.97|54.65|53.95|54.67|53.97|54.65|53.95|9
1655829850000|2022-06-21 16:44:10|54.66|53.96|54.66|53.96|54.66|53.96|54.63|53.93|6
1655829860000|2022-06-21 16:44:20|54.65|53.95|54.65|53.95|54.65|53.95|54.65|53.95|1
1655829870000|2022-06-21 16:44:30|54.66|53.96|54.65|53.95|54.66|53.96|54.65|53.95|6
1655829880000|2022-06-21 16:44:40|54.66|53.96|54.66|53.96|54.67|53.97|54.64|53.94|5
1655829890000|2022-06-21 16:44:50|54.67|53.97|54.66|53.96|54.68|53.98|54.66|53.96|10
1655829900000|2022-06-21 16:45:00|54.67|53.97|54.64|53.94|54.67|53.97|54.64|53.94|13
1655829910000|2022-06-21 16:45:10|54.63|53.93|54.65|53.95|54.65|53.95|54.62|53.92|14
1655829920000|2022-06-21 16:45:20|54.64|53.94|54.63|53.93|54.65|53.95|54.61|53.91|11
1655829930000|2022-06-21 16:45:30|54.64|53.94|54.64|53.94|54.64|53.94|54.61|53.91|4
1655829950000|2022-06-21 16:45:50|54.63|53.93|54.65|53.95|54.65|53.95|54.63|53.93|7
1655829970000|2022-06-21 16:46:10|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|7
1655829980000|2022-06-21 16:46:20|54.65|53.95|54.7|54|54.7|54|54.64|53.94|14
1655829990000|2022-06-21 16:46:30|54.69|53.99|54.7|54|54.7|54|54.69|53.99|6
1655830000000|2022-06-21 16:46:40|54.69|53.99|54.7|54|54.7|54|54.69|53.99|6
1655830010000|2022-06-21 16:46:50|54.69|53.99|54.65|53.95|54.69|53.99|54.63|53.93|15
1655830020000|2022-06-21 16:47:00|54.66|53.96|54.62|53.92|54.66|53.96|54.62|53.92|12
1655830030000|2022-06-21 16:47:10|54.6|53.9|54.61|53.91|54.61|53.91|54.58|53.88|8
1655830040000|2022-06-21 16:47:20|54.6|53.9|54.6|53.9|54.61|53.91|54.6|53.9|9
1655830050000|2022-06-21 16:47:30|54.61|53.91|54.6|53.9|54.61|53.91|54.57|53.87|14
1655830060000|2022-06-21 16:47:40|54.58|53.88|54.55|53.85|54.58|53.88|54.54|53.84|14
1655830070000|2022-06-21 16:47:50|54.54|53.84|54.51|53.81|54.54|53.84|54.5|53.8|13
1655830080000|2022-06-21 16:48:00|54.52|53.82|54.42|53.72|54.52|53.82|54.41|53.71|10
1655830090000|2022-06-21 16:48:10|54.43|53.73|54.42|53.72|54.44|53.74|54.42|53.72|13
1655830100000|2022-06-21 16:48:20|54.41|53.71|54.39|53.69|54.42|53.72|54.39|53.69|5
1655830110000|2022-06-21 16:48:30|54.4|53.7|54.43|53.73|54.44|53.74|54.39|53.69|11
1655830120000|2022-06-21 16:48:40|54.44|53.74|54.42|53.72|54.45|53.75|54.42|53.72|11
1655830130000|2022-06-21 16:48:50|54.43|53.73|54.43|53.73|54.45|53.75|54.42|53.72|11
1655830140000|2022-06-21 16:49:00|54.44|53.74|54.43|53.73|54.44|53.74|54.42|53.72|8
1655830150000|2022-06-21 16:49:10|54.44|53.74|54.47|53.77|54.47|53.77|54.44|53.74|6
1655830160000|2022-06-21 16:49:20|54.46|53.76|54.48|53.78|54.48|53.78|54.46|53.76|8
1655830170000|2022-06-21 16:49:30|54.46|53.76|54.55|53.85|54.55|53.85|54.46|53.76|12
1655830180000|2022-06-21 16:49:40|54.54|53.84|54.52|53.82|54.56|53.86|54.52|53.82|11
1655830190000|2022-06-21 16:49:50|54.53|53.83|54.5|53.8|54.53|53.83|54.5|53.8|6
1655830200000|2022-06-21 16:50:00|54.51|53.81|54.5|53.8|54.51|53.81|54.5|53.8|2
1655830210000|2022-06-21 16:50:10|54.51|53.81|54.5|53.8|54.51|53.81|54.5|53.8|6
1655830220000|2022-06-21 16:50:20|54.51|53.81|54.5|53.8|54.51|53.81|54.5|53.8|2
1655830240000|2022-06-21 16:50:40|54.49|53.79|54.5|53.8|54.5|53.8|54.49|53.79|4
1655830250000|2022-06-21 16:50:50|54.51|53.81|54.51|53.81|54.51|53.81|54.5|53.8|13
1655830260000|2022-06-21 16:51:00|54.48|53.78|54.44|53.74|54.5|53.8|54.44|53.74|8
1655830270000|2022-06-21 16:51:10|54.47|53.77|54.41|53.71|54.47|53.77|54.4|53.7|9
1655830280000|2022-06-21 16:51:20|54.42|53.72|54.42|53.72|54.43|53.73|54.41|53.71|8
1655830290000|2022-06-21 16:51:30|54.43|53.73|54.43|53.73|54.43|53.73|54.43|53.73|1
1655830300000|2022-06-21 16:51:40|54.41|53.71|54.41|53.71|54.42|53.72|54.41|53.71|7
1655830310000|2022-06-21 16:51:50|54.4|53.7|54.41|53.71|54.41|53.71|54.4|53.7|4
1655830320000|2022-06-21 16:52:00|54.42|53.72|54.41|53.71|54.42|53.72|54.41|53.71|2
1655830340000|2022-06-21 16:52:20|54.4|53.7|54.39|53.69|54.41|53.71|54.39|53.69|7
1655830350000|2022-06-21 16:52:30|54.38|53.68|54.39|53.69|54.39|53.69|54.38|53.68|2
1655830360000|2022-06-21 16:52:40|54.4|53.7|54.4|53.7|54.41|53.71|54.38|53.68|9
1655830370000|2022-06-21 16:52:50|54.41|53.71|54.4|53.7|54.41|53.71|54.4|53.7|2
1655830380000|2022-06-21 16:53:00|54.41|53.71|54.43|53.73|54.44|53.74|54.41|53.71|11
1655830390000|2022-06-21 16:53:10|54.44|53.74|54.43|53.73|54.45|53.75|54.42|53.72|10
1655830400000|2022-06-21 16:53:20|54.44|53.74|54.43|53.73|54.44|53.74|54.43|53.73|2
1655830410000|2022-06-21 16:53:30|54.44|53.74|54.44|53.74|54.44|53.74|54.44|53.74|1
1655830420000|2022-06-21 16:53:40|54.43|53.73|54.42|53.72|54.43|53.73|54.42|53.72|18
1655830430000|2022-06-21 16:53:50|54.43|53.73|54.42|53.72|54.43|53.73|54.42|53.72|10
1655830440000|2022-06-21 16:54:00|54.43|53.73|54.45|53.75|54.45|53.75|54.42|53.72|7
1655830450000|2022-06-21 16:54:10|54.44|53.74|54.44|53.74|54.44|53.74|54.42|53.72|7
1655830460000|2022-06-21 16:54:20|54.43|53.73|54.44|53.74|54.44|53.74|54.43|53.73|12
1655830470000|2022-06-21 16:54:30|54.43|53.73|54.44|53.74|54.44|53.74|54.43|53.73|2
1655830480000|2022-06-21 16:54:40|54.43|53.73|54.44|53.74|54.44|53.74|54.43|53.73|4
1655830490000|2022-06-21 16:54:50|54.45|53.75|54.41|53.71|54.45|53.75|54.4|53.7|6
1655830500000|2022-06-21 16:55:00|54.4|53.7|54.38|53.68|54.4|53.7|54.37|53.67|11
1655830510000|2022-06-21 16:55:10|54.37|53.67|54.37|53.67|54.38|53.68|54.37|53.67|3
1655830520000|2022-06-21 16:55:20|54.38|53.68|54.36|53.66|54.38|53.68|54.35|53.65|5
1655830530000|2022-06-21 16:55:30|54.37|53.67|54.36|53.66|54.37|53.67|54.36|53.66|2
1655830540000|2022-06-21 16:55:40|54.37|53.67|54.36|53.66|54.37|53.67|54.35|53.65|4
1655830550000|2022-06-21 16:55:50|54.37|53.67|54.38|53.68|54.38|53.68|54.37|53.67|2
1655830560000|2022-06-21 16:56:00|54.37|53.67|54.37|53.67|54.38|53.68|54.37|53.67|3
1655830570000|2022-06-21 16:56:10|54.38|53.68|54.37|53.67|54.38|53.68|54.37|53.67|4
1655830580000|2022-06-21 16:56:20|54.36|53.66|54.36|53.66|54.37|53.67|54.36|53.66|3
1655830590000|2022-06-21 16:56:30|54.37|53.67|54.38|53.68|54.38|53.68|54.36|53.66|10
1655830600000|2022-06-21 16:56:40|54.39|53.69|54.4|53.7|54.4|53.7|54.38|53.68|6
1655830610000|2022-06-21 16:56:50|54.41|53.71|54.39|53.69|54.41|53.71|54.39|53.69|7
1655830620000|2022-06-21 16:57:00|54.4|53.7|54.39|53.69|54.4|53.7|54.39|53.69|6
1655830630000|2022-06-21 16:57:10|54.4|53.7|54.37|53.67|54.4|53.7|54.35|53.65|10
1655830640000|2022-06-21 16:57:20|54.36|53.66|54.36|53.66|54.37|53.67|54.36|53.66|7
1655830650000|2022-06-21 16:57:30|54.37|53.67|54.37|53.67|54.37|53.67|54.36|53.66|5
1655830660000|2022-06-21 16:57:40|54.36|53.66|54.36|53.66|54.37|53.67|54.35|53.65|5
1655830670000|2022-06-21 16:57:50|54.37|53.67|54.37|53.67|54.38|53.68|54.37|53.67|3
1655830680000|2022-06-21 16:58:00|54.38|53.68|54.39|53.69|54.39|53.69|54.37|53.67|8
1655830690000|2022-06-21 16:58:10|54.4|53.7|54.4|53.7|54.41|53.71|54.39|53.69|11
1655830700000|2022-06-21 16:58:20|54.39|53.69|54.43|53.73|54.43|53.73|54.39|53.69|9
1655830710000|2022-06-21 16:58:30|54.42|53.72|54.42|53.72|54.43|53.73|54.42|53.72|5
1655830720000|2022-06-21 16:58:40|54.43|53.73|54.42|53.72|54.43|53.73|54.41|53.71|8
1655830730000|2022-06-21 16:58:50|54.44|53.74|54.43|53.73|54.44|53.74|54.43|53.73|8
1655830740000|2022-06-21 16:59:00|54.45|53.75|54.43|53.73|54.45|53.75|54.43|53.73|10
1655830750000|2022-06-21 16:59:10|54.45|53.75|54.44|53.74|54.45|53.75|54.41|53.71|4
1655830760000|2022-06-21 16:59:20|54.43|53.73|54.39|53.69|54.43|53.73|54.37|53.67|13
1655830770000|2022-06-21 16:59:30|54.4|53.7|54.38|53.68|54.4|53.7|54.38|53.68|7
1655830780000|2022-06-21 16:59:40|54.39|53.69|54.38|53.68|54.39|53.69|54.38|53.68|2
1655830790000|2022-06-21 16:59:50|54.39|53.69|54.39|53.69|54.39|53.69|54.38|53.68|9
1655830800000|2022-06-21 17:00:00|54.38|53.68|54.4|53.7|54.4|53.7|54.37|53.67|11
1655830810000|2022-06-21 17:00:10|54.39|53.69|54.41|53.71|54.41|53.71|54.38|53.68|7
1655830820000|2022-06-21 17:00:20|54.42|53.72|54.44|53.74|54.44|53.74|54.42|53.72|3
1655830830000|2022-06-21 17:00:30|54.45|53.75|54.43|53.73|54.45|53.75|54.43|53.73|3
1655830840000|2022-06-21 17:00:40|54.44|53.74|54.43|53.73|54.45|53.75|54.43|53.73|5
1655830850000|2022-06-21 17:00:50|54.41|53.71|54.4|53.7|54.41|53.71|54.39|53.69|7
1655830860000|2022-06-21 17:01:00|54.41|53.71|54.39|53.69|54.41|53.71|54.38|53.68|11
1655830870000|2022-06-21 17:01:10|54.37|53.67|54.38|53.68|54.39|53.69|54.36|53.66|9
1655830880000|2022-06-21 17:01:20|54.37|53.67|54.42|53.72|54.42|53.72|54.35|53.65|16
1655830890000|2022-06-21 17:01:30|54.43|53.73|54.48|53.78|54.48|53.78|54.43|53.73|7
1655830900000|2022-06-21 17:01:40|54.49|53.79|54.47|53.77|54.49|53.79|54.46|53.76|11
1655830910000|2022-06-21 17:01:50|54.48|53.78|54.49|53.79|54.5|53.8|54.48|53.78|8
1655830920000|2022-06-21 17:02:00|54.48|53.78|54.49|53.79|54.5|53.8|54.48|53.78|12
1655830930000|2022-06-21 17:02:10|54.48|53.78|54.5|53.8|54.52|53.82|54.48|53.78|10
1655830940000|2022-06-21 17:02:20|54.51|53.81|54.51|53.81|54.51|53.81|54.5|53.8|3
1655830950000|2022-06-21 17:02:30|54.5|53.8|54.51|53.81|54.52|53.82|54.49|53.79|10
1655830960000|2022-06-21 17:02:40|54.5|53.8|54.53|53.83|54.54|53.84|54.5|53.8|11
1655830970000|2022-06-21 17:02:50|54.52|53.82|54.5|53.8|54.53|53.83|54.5|53.8|9
1655830980000|2022-06-21 17:03:00|54.48|53.78|54.49|53.79|54.5|53.8|54.48|53.78|5
1655830990000|2022-06-21 17:03:10|54.5|53.8|54.5|53.8|54.51|53.81|54.5|53.8|3
1655831000000|2022-06-21 17:03:20|54.51|53.81|54.5|53.8|54.51|53.81|54.49|53.79|8
1655831010000|2022-06-21 17:03:30|54.49|53.79|54.49|53.79|54.5|53.8|54.47|53.77|11
1655831020000|2022-06-21 17:03:40|54.48|53.78|54.46|53.76|54.49|53.79|54.44|53.74|14
1655831030000|2022-06-21 17:03:50|54.44|53.74|54.42|53.72|54.44|53.74|54.41|53.71|5
1655831040000|2022-06-21 17:04:00|54.41|53.71|54.41|53.71|54.41|53.71|54.41|53.71|1
1655831050000|2022-06-21 17:04:10|54.4|53.7|54.38|53.68|54.41|53.71|54.38|53.68|6
1655831060000|2022-06-21 17:04:20|54.39|53.69|54.38|53.68|54.39|53.69|54.38|53.68|2
1655831070000|2022-06-21 17:04:30|54.37|53.67|54.37|53.67|54.38|53.68|54.37|53.67|5
1655831080000|2022-06-21 17:04:40|54.36|53.66|54.51|53.81|54.51|53.81|54.36|53.66|10
1655831090000|2022-06-21 17:04:50|54.5|53.8|54.5|53.8|54.52|53.82|54.5|53.8|10
1655831100000|2022-06-21 17:05:00|54.48|53.78|54.5|53.8|54.51|53.81|54.48|53.78|11
1655831110000|2022-06-21 17:05:10|54.51|53.81|54.52|53.82|54.52|53.82|54.5|53.8|4
1655831120000|2022-06-21 17:05:20|54.53|53.83|54.5|53.8|54.53|53.83|54.5|53.8|7
1655831130000|2022-06-21 17:05:30|54.51|53.81|54.48|53.78|54.51|53.81|54.48|53.78|13
1655831140000|2022-06-21 17:05:40|54.49|53.79|54.47|53.77|54.49|53.79|54.47|53.77|9
1655831150000|2022-06-21 17:05:50|54.48|53.78|54.48|53.78|54.48|53.78|54.46|53.76|7
1655831160000|2022-06-21 17:06:00|54.47|53.77|54.47|53.77|54.48|53.78|54.47|53.77|3
1655831170000|2022-06-21 17:06:10|54.45|53.75|54.45|53.75|54.46|53.76|54.45|53.75|7
1655831180000|2022-06-21 17:06:20|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|2
1655831190000|2022-06-21 17:06:30|54.46|53.76|54.47|53.77|54.48|53.78|54.46|53.76|8
1655831200000|2022-06-21 17:06:40|54.48|53.78|54.49|53.79|54.49|53.79|54.47|53.77|8
1655831210000|2022-06-21 17:06:50|54.51|53.81|54.48|53.78|54.51|53.81|54.48|53.78|13
1655831220000|2022-06-21 17:07:00|54.47|53.77|54.53|53.83|54.54|53.84|54.47|53.77|10
1655831230000|2022-06-21 17:07:10|54.52|53.82|54.53|53.83|54.53|53.83|54.51|53.81|7
1655831240000|2022-06-21 17:07:20|54.54|53.84|54.49|53.79|54.54|53.84|54.49|53.79|13
1655831250000|2022-06-21 17:07:30|54.5|53.8|54.5|53.8|54.51|53.81|54.5|53.8|5
1655831260000|2022-06-21 17:07:40|54.51|53.81|54.46|53.76|54.51|53.81|54.45|53.75|15
1655831270000|2022-06-21 17:07:50|54.45|53.75|54.43|53.73|54.45|53.75|54.43|53.73|3
1655831280000|2022-06-21 17:08:00|54.41|53.71|54.37|53.67|54.41|53.71|54.36|53.66|12
1655831290000|2022-06-21 17:08:10|54.36|53.66|54.38|53.68|54.39|53.69|54.36|53.66|12
1655831300000|2022-06-21 17:08:20|54.37|53.67|54.37|53.67|54.37|53.67|54.36|53.66|5
1655831310000|2022-06-21 17:08:30|54.36|53.66|54.38|53.68|54.38|53.68|54.36|53.66|5
1655831320000|2022-06-21 17:08:40|54.39|53.69|54.37|53.67|54.39|53.69|54.37|53.67|4
1655831330000|2022-06-21 17:08:50|54.36|53.66|54.36|53.66|54.37|53.67|54.36|53.66|5
1655831340000|2022-06-21 17:09:00|54.35|53.65|54.36|53.66|54.36|53.66|54.35|53.65|2
1655831350000|2022-06-21 17:09:10|54.37|53.67|54.37|53.67|54.37|53.67|54.36|53.66|3
1655831360000|2022-06-21 17:09:20|54.36|53.66|54.36|53.66|54.37|53.67|54.36|53.66|3
1655831370000|2022-06-21 17:09:30|54.37|53.67|54.34|53.64|54.37|53.67|54.34|53.64|3
1655831380000|2022-06-21 17:09:40|54.35|53.65|54.34|53.64|54.35|53.65|54.33|53.63|4
1655831390000|2022-06-21 17:09:50|54.35|53.65|54.37|53.67|54.37|53.67|54.34|53.64|5
1655831400000|2022-06-21 17:10:00|54.36|53.66|54.3|53.6|54.36|53.66|54.3|53.6|12
1655831410000|2022-06-21 17:10:10|54.31|53.61|54.29|53.59|54.31|53.61|54.28|53.58|8
1655831420000|2022-06-21 17:10:20|54.3|53.6|54.29|53.59|54.3|53.6|54.27|53.57|8
1655831430000|2022-06-21 17:10:30|54.28|53.58|54.31|53.61|54.31|53.61|54.28|53.58|7
1655831440000|2022-06-21 17:10:40|54.3|53.6|54.33|53.63|54.33|53.63|54.3|53.6|4
1655831450000|2022-06-21 17:10:50|54.32|53.62|54.32|53.62|54.32|53.62|54.31|53.61|7
1655831460000|2022-06-21 17:11:00|54.31|53.61|54.31|53.61|54.33|53.63|54.3|53.6|9
1655831470000|2022-06-21 17:11:10|54.3|53.6|54.31|53.61|54.31|53.61|54.3|53.6|2
1655831480000|2022-06-21 17:11:20|54.32|53.62|54.31|53.61|54.32|53.62|54.3|53.6|5
1655831490000|2022-06-21 17:11:30|54.3|53.6|54.31|53.61|54.31|53.61|54.3|53.6|4
1655831500000|2022-06-21 17:11:40|54.29|53.59|54.29|53.59|54.29|53.59|54.29|53.59|1
1655831510000|2022-06-21 17:11:50|54.3|53.6|54.3|53.6|54.3|53.6|54.3|53.6|1
1655831520000|2022-06-21 17:12:00|54.29|53.59|54.28|53.58|54.29|53.59|54.28|53.58|8
1655831530000|2022-06-21 17:12:10|54.27|53.57|54.27|53.57|54.29|53.59|54.27|53.57|9
1655831540000|2022-06-21 17:12:20|54.25|53.55|54.29|53.59|54.29|53.59|54.25|53.55|9
1655831550000|2022-06-21 17:12:30|54.28|53.58|54.28|53.58|54.29|53.59|54.28|53.58|3
1655831570000|2022-06-21 17:12:50|54.27|53.57|54.26|53.56|54.3|53.6|54.26|53.56|11
1655831580000|2022-06-21 17:13:00|54.28|53.58|54.16|53.46|54.28|53.58|54.15|53.45|12
1655831590000|2022-06-21 17:13:10|54.17|53.47|54.16|53.46|54.17|53.47|54.15|53.45|4
1655831600000|2022-06-21 17:13:20|54.15|53.45|54.17|53.47|54.19|53.49|54.15|53.45|9
1655831610000|2022-06-21 17:13:30|54.19|53.49|54.22|53.52|54.23|53.53|54.18|53.48|9
1655831620000|2022-06-21 17:13:40|54.24|53.54|54.23|53.53|54.24|53.54|54.21|53.51|8
1655831630000|2022-06-21 17:13:50|54.24|53.54|54.24|53.54|54.25|53.55|54.23|53.53|5
1655831640000|2022-06-21 17:14:00|54.25|53.55|54.23|53.53|54.26|53.56|54.22|53.52|11
1655831650000|2022-06-21 17:14:10|54.22|53.52|54.23|53.53|54.23|53.53|54.21|53.51|6
1655831660000|2022-06-21 17:14:20|54.22|53.52|54.21|53.51|54.23|53.53|54.18|53.48|9
1655831670000|2022-06-21 17:14:30|54.19|53.49|54.2|53.5|54.2|53.5|54.19|53.49|4
1655831680000|2022-06-21 17:14:40|54.21|53.51|54.24|53.54|54.25|53.55|54.21|53.51|17
1655831690000|2022-06-21 17:14:50|54.25|53.55|54.24|53.54|54.25|53.55|54.22|53.52|7
1655831700000|2022-06-21 17:15:00|54.21|53.51|54.23|53.53|54.23|53.53|54.2|53.5|12
1655831710000|2022-06-21 17:15:10|54.22|53.52|54.24|53.54|54.24|53.54|54.22|53.52|7
1655831720000|2022-06-21 17:15:20|54.25|53.55|54.24|53.54|54.25|53.55|54.24|53.54|4
1655831730000|2022-06-21 17:15:30|54.25|53.55|54.25|53.55|54.26|53.56|54.23|53.53|11
1655831740000|2022-06-21 17:15:40|54.23|53.53|54.25|53.55|54.25|53.55|54.23|53.53|4
1655831750000|2022-06-21 17:15:50|54.26|53.56|54.25|53.55|54.26|53.56|54.25|53.55|2
1655831760000|2022-06-21 17:16:00|54.26|53.56|54.25|53.55|54.26|53.56|54.23|53.53|7
1655831770000|2022-06-21 17:16:10|54.24|53.54|54.26|53.56|54.26|53.56|54.24|53.54|3
1655831780000|2022-06-21 17:16:20|54.24|53.54|54.24|53.54|54.24|53.54|54.24|53.54|1
1655831790000|2022-06-21 17:16:30|54.25|53.55|54.24|53.54|54.25|53.55|54.24|53.54|4
1655831800000|2022-06-21 17:16:40|54.27|53.57|54.25|53.55|54.27|53.57|54.22|53.52|4
1655831810000|2022-06-21 17:16:50|54.26|53.56|54.26|53.56|54.27|53.57|54.25|53.55|15
1655831820000|2022-06-21 17:17:00|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|2
1655831830000|2022-06-21 17:17:10|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|2
1655831840000|2022-06-21 17:17:20|54.27|53.57|54.27|53.57|54.27|53.57|54.24|53.54|7
1655831850000|2022-06-21 17:17:30|54.26|53.56|54.25|53.55|54.27|53.57|54.25|53.55|11
1655831860000|2022-06-21 17:17:40|54.27|53.57|54.27|53.57|54.28|53.58|54.27|53.57|3
1655831870000|2022-06-21 17:17:50|54.28|53.58|54.26|53.56|54.28|53.58|54.26|53.56|7
1655831880000|2022-06-21 17:18:00|54.25|53.55|54.25|53.55|54.26|53.56|54.25|53.55|3
1655831890000|2022-06-21 17:18:10|54.24|53.54|54.25|53.55|54.25|53.55|54.24|53.54|4
1655831900000|2022-06-21 17:18:20|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1655831910000|2022-06-21 17:18:30|54.25|53.55|54.26|53.56|54.28|53.58|54.25|53.55|5
1655831920000|2022-06-21 17:18:40|54.27|53.57|54.27|53.57|54.28|53.58|54.27|53.57|3
1655831930000|2022-06-21 17:18:50|54.26|53.56|54.25|53.55|54.29|53.59|54.24|53.54|9
1655831940000|2022-06-21 17:19:00|54.24|53.54|54.25|53.55|54.25|53.55|54.22|53.52|13
1655831950000|2022-06-21 17:19:10|54.24|53.54|54.25|53.55|54.26|53.56|54.24|53.54|8
1655831960000|2022-06-21 17:19:20|54.26|53.56|54.22|53.52|54.26|53.56|54.21|53.51|13
1655831970000|2022-06-21 17:19:30|54.21|53.51|54.21|53.51|54.23|53.53|54.21|53.51|7
1655831980000|2022-06-21 17:19:40|54.24|53.54|54.23|53.53|54.25|53.55|54.22|53.52|17
1655831990000|2022-06-21 17:19:50|54.24|53.54|54.21|53.51|54.25|53.55|54.2|53.5|17
1655832000000|2022-06-21 17:20:00|54.23|53.53|54.22|53.52|54.23|53.53|54.21|53.51|8
1655832010000|2022-06-21 17:20:10|54.21|53.51|54.22|53.52|54.22|53.52|54.21|53.51|2
1655832020000|2022-06-21 17:20:20|54.23|53.53|54.21|53.51|54.23|53.53|54.21|53.51|5
1655832030000|2022-06-21 17:20:30|54.22|53.52|54.22|53.52|54.22|53.52|54.21|53.51|11
1655832040000|2022-06-21 17:20:40|54.21|53.51|54.24|53.54|54.24|53.54|54.21|53.51|10
1655832050000|2022-06-21 17:20:50|54.23|53.53|54.24|53.54|54.24|53.54|54.21|53.51|7
1655832060000|2022-06-21 17:21:00|54.23|53.53|54.29|53.59|54.3|53.6|54.23|53.53|14
1655832070000|2022-06-21 17:21:10|54.27|53.57|54.3|53.6|54.31|53.61|54.27|53.57|6
1655832080000|2022-06-21 17:21:20|54.31|53.61|54.34|53.64|54.34|53.64|54.3|53.6|7
1655832090000|2022-06-21 17:21:30|54.35|53.65|54.33|53.63|54.35|53.65|54.33|53.63|3
1655832100000|2022-06-21 17:21:40|54.35|53.65|54.33|53.63|54.35|53.65|54.33|53.63|5
1655832110000|2022-06-21 17:21:50|54.34|53.64|54.35|53.65|54.35|53.65|54.34|53.64|8
1655832120000|2022-06-21 17:22:00|54.36|53.66|54.41|53.71|54.41|53.71|54.34|53.64|16
1655832130000|2022-06-21 17:22:10|54.42|53.72|54.48|53.78|54.49|53.79|54.42|53.72|15
1655832140000|2022-06-21 17:22:20|54.47|53.77|54.46|53.76|54.48|53.78|54.44|53.74|12
1655832150000|2022-06-21 17:22:30|54.45|53.75|54.46|53.76|54.46|53.76|54.45|53.75|2
1655832160000|2022-06-21 17:22:40|54.45|53.75|54.46|53.76|54.47|53.77|54.45|53.75|10
1655832170000|2022-06-21 17:22:50|54.45|53.75|54.46|53.76|54.47|53.77|54.44|53.74|6
1655832180000|2022-06-21 17:23:00|54.45|53.75|54.48|53.78|54.49|53.79|54.45|53.75|11
1655832190000|2022-06-21 17:23:10|54.47|53.77|54.47|53.77|54.49|53.79|54.47|53.77|7
1655832200000|2022-06-21 17:23:20|54.48|53.78|54.48|53.78|54.48|53.78|54.46|53.76|8
1655832210000|2022-06-21 17:23:30|54.47|53.77|54.48|53.78|54.49|53.79|54.47|53.77|8
1655832220000|2022-06-21 17:23:40|54.49|53.79|54.49|53.79|54.49|53.79|54.48|53.78|5
1655832230000|2022-06-21 17:23:50|54.48|53.78|54.5|53.8|54.5|53.8|54.48|53.78|5
1655832240000|2022-06-21 17:24:00|54.49|53.79|54.5|53.8|54.5|53.8|54.49|53.79|2
1655832250000|2022-06-21 17:24:10|54.51|53.81|54.49|53.79|54.51|53.81|54.49|53.79|5
1655832260000|2022-06-21 17:24:20|54.5|53.8|54.5|53.8|54.5|53.8|54.5|53.8|1
1655832270000|2022-06-21 17:24:30|54.49|53.79|54.51|53.81|54.51|53.81|54.49|53.79|11
1655832280000|2022-06-21 17:24:40|54.5|53.8|54.5|53.8|54.52|53.82|54.5|53.8|8
1655832290000|2022-06-21 17:24:50|54.52|53.82|54.51|53.81|54.52|53.82|54.51|53.81|4
1655832300000|2022-06-21 17:25:00|54.5|53.8|54.53|53.83|54.53|53.83|54.5|53.8|8
1655832310000|2022-06-21 17:25:10|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|10
1655832320000|2022-06-21 17:25:20|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|4
1655832330000|2022-06-21 17:25:30|54.55|53.85|54.53|53.83|54.55|53.85|54.52|53.82|8
1655832340000|2022-06-21 17:25:40|54.52|53.82|54.53|53.83|54.54|53.84|54.52|53.82|4
1655832350000|2022-06-21 17:25:50|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|6
1655832360000|2022-06-21 17:26:00|54.52|53.82|54.52|53.82|54.52|53.82|54.51|53.81|3
1655832370000|2022-06-21 17:26:10|54.51|53.81|54.51|53.81|54.51|53.81|54.5|53.8|7
1655832380000|2022-06-21 17:26:20|54.52|53.82|54.51|53.81|54.52|53.82|54.51|53.81|2
1655832390000|2022-06-21 17:26:30|54.52|53.82|54.54|53.84|54.54|53.84|54.52|53.82|3
1655832400000|2022-06-21 17:26:40|54.53|53.83|54.55|53.85|54.56|53.86|54.53|53.83|15
1655832410000|2022-06-21 17:26:50|54.54|53.84|54.54|53.84|54.54|53.84|54.54|53.84|1
1655832420000|2022-06-21 17:27:00|54.55|53.85|54.55|53.85|54.56|53.86|54.54|53.84|7
1655832430000|2022-06-21 17:27:10|54.56|53.86|54.57|53.87|54.58|53.88|54.55|53.85|11
1655832440000|2022-06-21 17:27:20|54.55|53.85|54.57|53.87|54.57|53.87|54.55|53.85|6
1655832450000|2022-06-21 17:27:30|54.55|53.85|54.55|53.85|54.57|53.87|54.55|53.85|16
1655832460000|2022-06-21 17:27:40|54.56|53.86|54.56|53.86|54.57|53.87|54.55|53.85|7
1655832470000|2022-06-21 17:27:50|54.55|53.85|54.56|53.86|54.56|53.86|54.55|53.85|10
1655832480000|2022-06-21 17:28:00|54.55|53.85|54.59|53.89|54.59|53.89|54.55|53.85|6
1655832490000|2022-06-21 17:28:10|54.6|53.9|54.6|53.9|54.6|53.9|54.59|53.89|7
1655832500000|2022-06-21 17:28:20|54.59|53.89|54.62|53.92|54.63|53.93|54.59|53.89|10
1655832510000|2022-06-21 17:28:30|54.61|53.91|54.61|53.91|54.61|53.91|54.61|53.91|1
1655832520000|2022-06-21 17:28:40|54.62|53.92|54.61|53.91|54.62|53.92|54.61|53.91|8
1655832530000|2022-06-21 17:28:50|54.6|53.9|54.6|53.9|54.6|53.9|54.6|53.9|1
1655832540000|2022-06-21 17:29:00|54.61|53.91|54.6|53.9|54.61|53.91|54.6|53.9|8
1655832560000|2022-06-21 17:29:20|54.61|53.91|54.6|53.9|54.61|53.91|54.6|53.9|2
1655832570000|2022-06-21 17:29:30|54.61|53.91|54.61|53.91|54.61|53.91|54.59|53.89|11
1655832580000|2022-06-21 17:29:40|54.6|53.9|54.58|53.88|54.6|53.9|54.56|53.86|11
1655832590000|2022-06-21 17:29:50|54.57|53.87|54.57|53.87|54.58|53.88|54.57|53.87|5
1655832600000|2022-06-21 17:30:00|54.58|53.88|54.65|53.95|54.65|53.95|54.58|53.88|12
1655832610000|2022-06-21 17:30:10|54.66|53.96|54.64|53.94|54.67|53.97|54.64|53.94|7
1655832620000|2022-06-21 17:30:20|54.63|53.93|54.64|53.94|54.64|53.94|54.63|53.93|2
1655832630000|2022-06-21 17:30:30|54.63|53.93|54.64|53.94|54.64|53.94|54.63|53.93|10
1655832640000|2022-06-21 17:30:40|54.63|53.93|54.64|53.94|54.64|53.94|54.62|53.92|15
1655832650000|2022-06-21 17:30:50|54.63|53.93|54.63|53.93|54.64|53.94|54.63|53.93|3
1655832660000|2022-06-21 17:31:00|54.64|53.94|54.63|53.93|54.64|53.94|54.63|53.93|4
1655832670000|2022-06-21 17:31:10|54.64|53.94|54.62|53.92|54.64|53.94|54.61|53.91|5
1655832680000|2022-06-21 17:31:20|54.61|53.91|54.61|53.91|54.62|53.92|54.61|53.91|5
1655832690000|2022-06-21 17:31:30|54.62|53.92|54.62|53.92|54.62|53.92|54.61|53.91|3
1655832700000|2022-06-21 17:31:40|54.61|53.91|54.6|53.9|54.62|53.92|54.59|53.89|6
1655832710000|2022-06-21 17:31:50|54.59|53.89|54.52|53.82|54.59|53.89|54.51|53.81|13
1655832720000|2022-06-21 17:32:00|54.53|53.83|54.47|53.77|54.53|53.83|54.47|53.77|10
1655832730000|2022-06-21 17:32:10|54.46|53.76|54.44|53.74|54.47|53.77|54.44|53.74|9
1655832740000|2022-06-21 17:32:20|54.42|53.72|54.42|53.72|54.43|53.73|54.42|53.72|5
1655832750000|2022-06-21 17:32:30|54.41|53.71|54.42|53.72|54.43|53.73|54.41|53.71|6
1655832760000|2022-06-21 17:32:40|54.43|53.73|54.42|53.72|54.43|53.73|54.42|53.72|4
1655832770000|2022-06-21 17:32:50|54.41|53.71|54.43|53.73|54.43|53.73|54.41|53.71|2
1655832780000|2022-06-21 17:33:00|54.4|53.7|54.4|53.7|54.4|53.7|54.37|53.67|13
1655832790000|2022-06-21 17:33:10|54.41|53.71|54.4|53.7|54.41|53.71|54.39|53.69|10
1655832800000|2022-06-21 17:33:20|54.41|53.71|54.41|53.71|54.41|53.71|54.39|53.69|9
1655832810000|2022-06-21 17:33:30|54.42|53.72|54.41|53.71|54.42|53.72|54.41|53.71|2
1655832820000|2022-06-21 17:33:40|54.42|53.72|54.46|53.76|54.46|53.76|54.42|53.72|15
1655832830000|2022-06-21 17:33:50|54.45|53.75|54.49|53.79|54.49|53.79|54.45|53.75|7
1655832840000|2022-06-21 17:34:00|54.48|53.78|54.49|53.79|54.49|53.79|54.47|53.77|6
1655832850000|2022-06-21 17:34:10|54.48|53.78|54.47|53.77|54.48|53.78|54.46|53.76|4
1655832860000|2022-06-21 17:34:20|54.45|53.75|54.45|53.75|54.46|53.76|54.45|53.75|3
1655832870000|2022-06-21 17:34:30|54.44|53.74|54.45|53.75|54.45|53.75|54.44|53.74|2
1655832880000|2022-06-21 17:34:40|54.44|53.74|54.45|53.75|54.46|53.76|54.44|53.74|6
1655832900000|2022-06-21 17:35:00|54.46|53.76|54.44|53.74|54.46|53.76|54.44|53.74|7
1655832910000|2022-06-21 17:35:10|54.45|53.75|54.45|53.75|54.45|53.75|54.44|53.74|5
1655832920000|2022-06-21 17:35:20|54.44|53.74|54.46|53.76|54.46|53.76|54.44|53.74|7
1655832930000|2022-06-21 17:35:30|54.45|53.75|54.44|53.74|54.45|53.75|54.44|53.74|2
1655832950000|2022-06-21 17:35:50|54.43|53.73|54.44|53.74|54.44|53.74|54.43|53.73|2
1655832960000|2022-06-21 17:36:00|54.45|53.75|54.45|53.75|54.45|53.75|54.44|53.74|11
1655832970000|2022-06-21 17:36:10|54.44|53.74|54.43|53.73|54.45|53.75|54.43|53.73|4
1655832980000|2022-06-21 17:36:20|54.42|53.72|54.42|53.72|54.43|53.73|54.42|53.72|3
1655832990000|2022-06-21 17:36:30|54.41|53.71|54.37|53.67|54.41|53.71|54.36|53.66|9
1655833000000|2022-06-21 17:36:40|54.36|53.66|54.36|53.66|54.37|53.67|54.35|53.65|5
1655833010000|2022-06-21 17:36:50|54.35|53.65|54.34|53.64|54.35|53.65|54.33|53.63|4
1655833020000|2022-06-21 17:37:00|54.32|53.62|54.3|53.6|54.32|53.62|54.28|53.58|18
1655833030000|2022-06-21 17:37:10|54.31|53.61|54.29|53.59|54.31|53.61|54.28|53.58|9
1655833040000|2022-06-21 17:37:20|54.28|53.58|54.22|53.52|54.28|53.58|54.22|53.52|7
1655833050000|2022-06-21 17:37:30|54.23|53.53|54.2|53.5|54.23|53.53|54.2|53.5|8
1655833060000|2022-06-21 17:37:40|54.19|53.49|54.21|53.51|54.23|53.53|54.19|53.49|12
1655833070000|2022-06-21 17:37:50|54.2|53.5|54.19|53.49|54.2|53.5|54.18|53.48|8
1655833080000|2022-06-21 17:38:00|54.18|53.48|54.18|53.48|54.2|53.5|54.18|53.48|10
1655833090000|2022-06-21 17:38:10|54.19|53.49|54.15|53.45|54.19|53.49|54.14|53.44|9
1655833100000|2022-06-21 17:38:20|54.16|53.46|54.15|53.45|54.16|53.46|54.14|53.44|13
1655833110000|2022-06-21 17:38:30|54.14|53.44|54.15|53.45|54.16|53.46|54.14|53.44|12
1655833120000|2022-06-21 17:38:40|54.13|53.43|54.12|53.42|54.15|53.45|54.12|53.42|10
1655833130000|2022-06-21 17:38:50|54.13|53.43|54.11|53.41|54.15|53.45|54.11|53.41|14
1655833140000|2022-06-21 17:39:00|54.12|53.42|54.14|53.44|54.14|53.44|54.12|53.42|7
1655833150000|2022-06-21 17:39:10|54.13|53.43|54.04|53.34|54.14|53.44|54.03|53.33|21
1655833160000|2022-06-21 17:39:20|54.06|53.36|53.91|53.21|54.06|53.36|53.89|53.19|22
1655833170000|2022-06-21 17:39:30|53.92|53.22|53.94|53.24|53.95|53.25|53.92|53.22|14
1655833180000|2022-06-21 17:39:40|53.95|53.25|53.93|53.23|53.95|53.25|53.92|53.22|9
1655833190000|2022-06-21 17:39:50|53.94|53.24|53.91|53.21|53.94|53.24|53.9|53.2|14
1655833200000|2022-06-21 17:40:00|53.9|53.2|53.9|53.2|53.91|53.21|53.89|53.19|9
1655833210000|2022-06-21 17:40:10|53.92|53.22|53.9|53.2|53.92|53.22|53.89|53.19|22
1655833220000|2022-06-21 17:40:20|53.89|53.19|53.98|53.28|53.98|53.28|53.89|53.19|15
1655833230000|2022-06-21 17:40:30|53.99|53.29|53.98|53.28|54.01|53.31|53.98|53.28|8
1655833240000|2022-06-21 17:40:40|53.99|53.29|53.99|53.29|54.01|53.31|53.98|53.28|11
1655833250000|2022-06-21 17:40:50|53.98|53.28|54|53.3|54.02|53.32|53.98|53.28|15
1655833260000|2022-06-21 17:41:00|54.01|53.31|54.02|53.32|54.02|53.32|54|53.3|6
1655833270000|2022-06-21 17:41:10|54.01|53.31|54.02|53.32|54.03|53.33|54.01|53.31|4
1655833280000|2022-06-21 17:41:20|54.01|53.31|54.01|53.31|54.03|53.33|53.99|53.29|11
1655833290000|2022-06-21 17:41:30|54.03|53.33|54.04|53.34|54.04|53.34|54.02|53.32|10
1655833300000|2022-06-21 17:41:40|54.05|53.35|54.1|53.4|54.11|53.41|54.05|53.35|13
1655833310000|2022-06-21 17:41:50|54.11|53.41|54.09|53.39|54.13|53.43|54.07|53.37|16
1655833320000|2022-06-21 17:42:00|54.1|53.4|54.1|53.4|54.12|53.42|54.09|53.39|12
1655833330000|2022-06-21 17:42:10|54.11|53.41|54.12|53.42|54.13|53.43|54.1|53.4|10
1655833340000|2022-06-21 17:42:20|54.11|53.41|54.12|53.42|54.12|53.42|54.11|53.41|14
1655833350000|2022-06-21 17:42:30|54.13|53.43|54.15|53.45|54.16|53.46|54.13|53.43|10
1655833360000|2022-06-21 17:42:40|54.16|53.46|54.15|53.45|54.16|53.46|54.15|53.45|2
1655833370000|2022-06-21 17:42:50|54.16|53.46|54.16|53.46|54.18|53.48|54.16|53.46|7
1655833380000|2022-06-21 17:43:00|54.19|53.49|54.17|53.47|54.19|53.49|54.16|53.46|14
1655833390000|2022-06-21 17:43:10|54.18|53.48|54.17|53.47|54.18|53.48|54.14|53.44|13
1655833400000|2022-06-21 17:43:20|54.16|53.46|54.16|53.46|54.17|53.47|54.16|53.46|9
1655833410000|2022-06-21 17:43:30|54.18|53.48|54.18|53.48|54.18|53.48|54.15|53.45|6
1655833420000|2022-06-21 17:43:40|54.19|53.49|54.19|53.49|54.19|53.49|54.17|53.47|8
1655833430000|2022-06-21 17:43:50|54.2|53.5|54.21|53.51|54.24|53.54|54.19|53.49|17
1655833440000|2022-06-21 17:44:00|54.25|53.55|54.32|53.62|54.32|53.62|54.25|53.55|14
1655833450000|2022-06-21 17:44:10|54.33|53.63|54.36|53.66|54.36|53.66|54.33|53.63|7
1655833460000|2022-06-21 17:44:20|54.37|53.67|54.37|53.67|54.42|53.72|54.36|53.66|13
1655833470000|2022-06-21 17:44:30|54.38|53.68|54.35|53.65|54.38|53.68|54.35|53.65|6
1655833480000|2022-06-21 17:44:40|54.34|53.64|54.34|53.64|54.35|53.65|54.33|53.63|4
1655833490000|2022-06-21 17:44:50|54.33|53.63|54.33|53.63|54.33|53.63|54.31|53.61|5
1655833500000|2022-06-21 17:45:00|54.32|53.62|54.36|53.66|54.36|53.66|54.3|53.6|13
1655833510000|2022-06-21 17:45:10|54.37|53.67|54.36|53.66|54.38|53.68|54.36|53.66|4
1655833520000|2022-06-21 17:45:20|54.35|53.65|54.34|53.64|54.37|53.67|54.34|53.64|10
1655833530000|2022-06-21 17:45:30|54.35|53.65|54.33|53.63|54.35|53.65|54.32|53.62|14
1655833540000|2022-06-21 17:45:40|54.32|53.62|54.32|53.62|54.34|53.64|54.32|53.62|5
1655833550000|2022-06-21 17:45:50|54.31|53.61|54.28|53.58|54.31|53.61|54.25|53.55|10
1655833560000|2022-06-21 17:46:00|54.27|53.57|54.26|53.56|54.28|53.58|54.25|53.55|14
1655833570000|2022-06-21 17:46:10|54.27|53.57|54.27|53.57|54.3|53.6|54.27|53.57|14
1655833580000|2022-06-21 17:46:20|54.3|53.6|54.27|53.57|54.3|53.6|54.26|53.56|11
1655833590000|2022-06-21 17:46:30|54.26|53.56|54.27|53.57|54.28|53.58|54.26|53.56|8
1655833600000|2022-06-21 17:46:40|54.29|53.59|54.29|53.59|54.29|53.59|54.28|53.58|3
1655833610000|2022-06-21 17:46:50|54.3|53.6|54.29|53.59|54.3|53.6|54.29|53.59|4
1655833620000|2022-06-21 17:47:00|54.3|53.6|54.3|53.6|54.31|53.61|54.29|53.59|4
1655833630000|2022-06-21 17:47:10|54.31|53.61|54.29|53.59|54.32|53.62|54.28|53.58|14
1655833640000|2022-06-21 17:47:20|54.28|53.58|54.27|53.57|54.29|53.59|54.27|53.57|11
1655833650000|2022-06-21 17:47:30|54.28|53.58|54.3|53.6|54.31|53.61|54.28|53.58|8
1655833660000|2022-06-21 17:47:40|54.31|53.61|54.31|53.61|54.31|53.61|54.31|53.61|1
1655833670000|2022-06-21 17:47:50|54.3|53.6|54.28|53.58|54.3|53.6|54.27|53.57|9
1655833680000|2022-06-21 17:48:00|54.27|53.57|54.27|53.57|54.27|53.57|54.27|53.57|1
1655833690000|2022-06-21 17:48:10|54.26|53.56|54.24|53.54|54.28|53.58|54.24|53.54|8
1655833700000|2022-06-21 17:48:20|54.25|53.55|54.19|53.49|54.25|53.55|54.19|53.49|12
1655833710000|2022-06-21 17:48:30|54.2|53.5|54.23|53.53|54.23|53.53|54.18|53.48|9
1655833720000|2022-06-21 17:48:40|54.22|53.52|54.21|53.51|54.23|53.53|54.21|53.51|10
1655833730000|2022-06-21 17:48:50|54.2|53.5|54.2|53.5|54.21|53.51|54.2|53.5|11
1655833740000|2022-06-21 17:49:00|54.21|53.51|54.2|53.5|54.22|53.52|54.2|53.5|12
1655833750000|2022-06-21 17:49:10|54.21|53.51|54.22|53.52|54.23|53.53|54.2|53.5|17
1655833760000|2022-06-21 17:49:20|54.21|53.51|54.2|53.5|54.21|53.51|54.18|53.48|7
1655833770000|2022-06-21 17:49:30|54.19|53.49|54.23|53.53|54.23|53.53|54.19|53.49|8
1655833780000|2022-06-21 17:49:40|54.21|53.51|54.31|53.61|54.37|53.67|54.21|53.51|26
1655833790000|2022-06-21 17:49:50|54.32|53.62|54.31|53.61|54.33|53.63|54.3|53.6|13
1655833800000|2022-06-21 17:50:00|54.32|53.62|54.37|53.67|54.38|53.68|54.32|53.62|14
1655833810000|2022-06-21 17:50:10|54.38|53.68|54.39|53.69|54.4|53.7|54.37|53.67|14
1655833820000|2022-06-21 17:50:20|54.38|53.68|54.38|53.68|54.39|53.69|54.35|53.65|9
1655833830000|2022-06-21 17:50:30|54.37|53.67|54.37|53.67|54.39|53.69|54.35|53.65|12
1655833840000|2022-06-21 17:50:40|54.36|53.66|54.37|53.67|54.37|53.67|54.36|53.66|6
1655833850000|2022-06-21 17:50:50|54.39|53.69|54.36|53.66|54.39|53.69|54.36|53.66|14
1655833860000|2022-06-21 17:51:00|54.37|53.67|54.36|53.66|54.38|53.68|54.36|53.66|5
1655833870000|2022-06-21 17:51:10|54.37|53.67|54.38|53.68|54.38|53.68|54.36|53.66|5
1655833880000|2022-06-21 17:51:20|54.36|53.66|54.33|53.63|54.37|53.67|54.33|53.63|8
1655833890000|2022-06-21 17:51:30|54.35|53.65|54.35|53.65|54.37|53.67|54.33|53.63|13
1655833900000|2022-06-21 17:51:40|54.33|53.63|54.34|53.64|54.36|53.66|54.33|53.63|8
1655833910000|2022-06-21 17:51:50|54.33|53.63|54.33|53.63|54.33|53.63|54.33|53.63|1
1655833920000|2022-06-21 17:52:00|54.34|53.64|54.35|53.65|54.37|53.67|54.33|53.63|11
1655833930000|2022-06-21 17:52:10|54.36|53.66|54.34|53.64|54.36|53.66|54.34|53.64|5
1655833940000|2022-06-21 17:52:20|54.35|53.65|54.34|53.64|54.35|53.65|54.33|53.63|10
1655833950000|2022-06-21 17:52:30|54.33|53.63|54.31|53.61|54.36|53.66|54.31|53.61|18
1655833960000|2022-06-21 17:52:40|54.32|53.62|54.32|53.62|54.33|53.63|54.3|53.6|10
1655833970000|2022-06-21 17:52:50|54.33|53.63|54.33|53.63|54.34|53.64|54.32|53.62|11
1655833980000|2022-06-21 17:53:00|54.3|53.6|54.31|53.61|54.31|53.61|54.3|53.6|4
1655833990000|2022-06-21 17:53:10|54.32|53.62|54.3|53.6|54.32|53.62|54.28|53.58|15
1655834000000|2022-06-21 17:53:20|54.29|53.59|54.26|53.56|54.29|53.59|54.26|53.56|14
1655834010000|2022-06-21 17:53:30|54.27|53.57|54.27|53.57|54.28|53.58|54.25|53.55|12
1655834020000|2022-06-21 17:53:40|54.28|53.58|54.26|53.56|54.28|53.58|54.25|53.55|6
1655834030000|2022-06-21 17:53:50|54.27|53.57|54.29|53.59|54.29|53.59|54.27|53.57|3
1655834040000|2022-06-21 17:54:00|54.28|53.58|54.29|53.59|54.31|53.61|54.28|53.58|7
1655834050000|2022-06-21 17:54:10|54.28|53.58|54.3|53.6|54.31|53.61|54.27|53.57|14
1655834060000|2022-06-21 17:54:20|54.31|53.61|54.31|53.61|54.32|53.62|54.29|53.59|13
1655834070000|2022-06-21 17:54:30|54.3|53.6|54.31|53.61|54.31|53.61|54.3|53.6|6
1655834080000|2022-06-21 17:54:40|54.3|53.6|54.31|53.61|54.33|53.63|54.3|53.6|8
1655834090000|2022-06-21 17:54:50|54.32|53.62|54.31|53.61|54.33|53.63|54.31|53.61|9
1655834100000|2022-06-21 17:55:00|54.29|53.59|54.27|53.57|54.32|53.62|54.27|53.57|11
1655834110000|2022-06-21 17:55:10|54.24|53.54|54.23|53.53|54.27|53.57|54.23|53.53|13
1655834120000|2022-06-21 17:55:20|54.22|53.52|54.24|53.54|54.25|53.55|54.22|53.52|10
1655834130000|2022-06-21 17:55:30|54.25|53.55|54.27|53.57|54.28|53.58|54.25|53.55|7
1655834140000|2022-06-21 17:55:40|54.26|53.56|54.26|53.56|54.26|53.56|54.24|53.54|7
1655834150000|2022-06-21 17:55:50|54.27|53.57|54.25|53.55|54.27|53.57|54.23|53.53|10
1655834160000|2022-06-21 17:56:00|54.26|53.56|54.24|53.54|54.27|53.57|54.24|53.54|10
1655834170000|2022-06-21 17:56:10|54.26|53.56|54.25|53.55|54.26|53.56|54.23|53.53|9
1655834180000|2022-06-21 17:56:20|54.24|53.54|54.23|53.53|54.26|53.56|54.22|53.52|11
1655834190000|2022-06-21 17:56:30|54.19|53.49|54.21|53.51|54.21|53.51|54.19|53.49|5
1655834200000|2022-06-21 17:56:40|54.2|53.5|54.2|53.5|54.21|53.51|54.17|53.47|14
1655834210000|2022-06-21 17:56:50|54.19|53.49|54.11|53.41|54.2|53.5|54.11|53.41|15
1655834220000|2022-06-21 17:57:00|54.12|53.42|54.15|53.45|54.15|53.45|54.11|53.41|17
1655834230000|2022-06-21 17:57:10|54.11|53.41|54.12|53.42|54.14|53.44|54.11|53.41|16
1655834240000|2022-06-21 17:57:20|54.11|53.41|54.15|53.45|54.15|53.45|54.11|53.41|8
1655834250000|2022-06-21 17:57:30|54.16|53.46|54.16|53.46|54.17|53.47|54.15|53.45|5
1655834260000|2022-06-21 17:57:40|54.17|53.47|54.17|53.47|54.17|53.47|54.16|53.46|3
1655834280000|2022-06-21 17:58:00|54.16|53.46|54.14|53.44|54.19|53.49|54.14|53.44|7
1655834290000|2022-06-21 17:58:10|54.19|53.49|54.19|53.49|54.19|53.49|54.18|53.48|3
1655834300000|2022-06-21 17:58:20|54.18|53.48|54.16|53.46|54.18|53.48|54.13|53.43|15
1655834310000|2022-06-21 17:58:30|54.15|53.45|54.13|53.43|54.16|53.46|54.1|53.4|4
1655834320000|2022-06-21 17:58:40|54.14|53.44|54.1|53.4|54.14|53.44|54.09|53.39|14
1655834330000|2022-06-21 17:58:50|54.12|53.42|54.12|53.42|54.13|53.43|54.11|53.41|9
1655834340000|2022-06-21 17:59:00|54.11|53.41|54.11|53.41|54.13|53.43|54.1|53.4|14
1655834350000|2022-06-21 17:59:10|54.13|53.43|54.12|53.42|54.13|53.43|54.1|53.4|12
1655834360000|2022-06-21 17:59:20|54.11|53.41|54.11|53.41|54.12|53.42|54.11|53.41|3
1655834370000|2022-06-21 17:59:30|54.12|53.42|54.12|53.42|54.12|53.42|54.11|53.41|5
1655834380000|2022-06-21 17:59:40|54.13|53.43|54.13|53.43|54.14|53.44|54.12|53.42|7
1655834390000|2022-06-21 17:59:50|54.15|53.45|54.11|53.41|54.15|53.45|54.08|53.38|14
1655834400000|2022-06-21 18:00:00|54.1|53.4|54.09|53.39|54.12|53.42|54.08|53.38|18
1655834410000|2022-06-21 18:00:10|54.08|53.38|54.08|53.38|54.09|53.39|54.08|53.38|15
1655834420000|2022-06-21 18:00:20|54.1|53.4|54.11|53.41|54.12|53.42|54.1|53.4|3
1655834430000|2022-06-21 18:00:30|54.12|53.42|54.11|53.41|54.12|53.42|54.1|53.4|4
1655834460000|2022-06-21 18:01:00|54.13|53.43|54.1|53.4|54.13|53.43|54.09|53.39|7
1655834470000|2022-06-21 18:01:10|54.11|53.41|54|53.3|54.11|53.41|54|53.3|10
1655834480000|2022-06-21 18:01:20|54.01|53.31|53.98|53.28|54.01|53.31|53.93|53.23|18
1655834490000|2022-06-21 18:01:30|53.97|53.27|53.93|53.23|53.97|53.27|53.91|53.21|8
1655834500000|2022-06-21 18:01:40|53.94|53.24|53.92|53.22|53.94|53.24|53.9|53.2|14
1655834510000|2022-06-21 18:01:50|53.93|53.23|53.93|53.23|53.95|53.25|53.92|53.22|11
1655834520000|2022-06-21 18:02:00|53.94|53.24|53.92|53.22|53.96|53.26|53.92|53.22|14
1655834530000|2022-06-21 18:02:10|53.93|53.23|53.93|53.23|53.93|53.23|53.91|53.21|8
1655834540000|2022-06-21 18:02:20|53.91|53.21|53.89|53.19|53.93|53.23|53.88|53.18|15
1655834550000|2022-06-21 18:02:30|53.9|53.2|53.92|53.22|53.94|53.24|53.9|53.2|17
1655834560000|2022-06-21 18:02:40|53.93|53.23|53.92|53.22|53.94|53.24|53.91|53.21|9
1655834570000|2022-06-21 18:02:50|53.93|53.23|53.9|53.2|53.93|53.23|53.9|53.2|10
1655834580000|2022-06-21 18:03:00|53.91|53.21|53.89|53.19|53.92|53.22|53.89|53.19|10
1655834590000|2022-06-21 18:03:10|53.9|53.2|53.89|53.19|53.9|53.2|53.87|53.17|12
1655834600000|2022-06-21 18:03:20|53.9|53.2|53.89|53.19|53.91|53.21|53.88|53.18|7
1655834610000|2022-06-21 18:03:30|53.9|53.2|53.9|53.2|53.9|53.2|53.87|53.17|8
1655834620000|2022-06-21 18:03:40|53.89|53.19|53.91|53.21|53.91|53.21|53.89|53.19|5
1655834630000|2022-06-21 18:03:50|53.9|53.2|53.9|53.2|53.92|53.22|53.88|53.18|11
1655834640000|2022-06-21 18:04:00|53.89|53.19|53.94|53.24|53.94|53.24|53.87|53.17|11
1655834650000|2022-06-21 18:04:10|53.93|53.23|53.95|53.25|53.95|53.25|53.93|53.23|7
1655834660000|2022-06-21 18:04:20|53.94|53.24|53.93|53.23|53.95|53.25|53.93|53.23|6
1655834670000|2022-06-21 18:04:30|53.94|53.24|53.95|53.25|53.95|53.25|53.92|53.22|10
1655834680000|2022-06-21 18:04:40|53.93|53.23|53.93|53.23|53.94|53.24|53.93|53.23|5
1655834690000|2022-06-21 18:04:50|53.92|53.22|53.93|53.23|53.93|53.23|53.92|53.22|2
1655834700000|2022-06-21 18:05:00|53.92|53.22|53.92|53.22|53.94|53.24|53.92|53.22|5
1655834710000|2022-06-21 18:05:10|53.93|53.23|53.95|53.25|53.96|53.26|53.93|53.23|13
1655834720000|2022-06-21 18:05:20|53.94|53.24|53.93|53.23|53.95|53.25|53.93|53.23|14
1655834730000|2022-06-21 18:05:30|53.92|53.22|53.91|53.21|53.95|53.25|53.91|53.21|7
1655834740000|2022-06-21 18:05:40|53.9|53.2|53.9|53.2|53.91|53.21|53.88|53.18|15
1655834750000|2022-06-21 18:05:50|53.86|53.16|53.85|53.15|53.89|53.19|53.83|53.13|15
1655834760000|2022-06-21 18:06:00|53.86|53.16|53.73|53.03|53.87|53.17|53.7|53|21
1655834770000|2022-06-21 18:06:10|53.74|53.04|53.77|53.07|53.79|53.09|53.74|53.04|13
1655834780000|2022-06-21 18:06:20|53.76|53.06|53.77|53.07|53.77|53.07|53.74|53.04|14
1655834790000|2022-06-21 18:06:30|53.76|53.06|53.76|53.06|53.78|53.08|53.75|53.05|10
1655834800000|2022-06-21 18:06:40|53.75|53.05|53.75|53.05|53.76|53.06|53.74|53.04|9
1655834810000|2022-06-21 18:06:50|53.74|53.04|53.74|53.04|53.75|53.05|53.71|53.01|17
1655834820000|2022-06-21 18:07:00|53.71|53.01|53.71|53.01|53.74|53.04|53.71|53.01|12
1655834830000|2022-06-21 18:07:10|53.72|53.02|53.69|52.99|53.73|53.03|53.68|52.98|12
1655834840000|2022-06-21 18:07:20|53.7|53|53.73|53.03|53.73|53.03|53.69|52.99|13
1655834850000|2022-06-21 18:07:30|53.7|53|53.77|53.07|53.77|53.07|53.7|53|9
1655834860000|2022-06-21 18:07:40|53.78|53.08|53.77|53.07|53.78|53.08|53.76|53.06|8
1655834870000|2022-06-21 18:07:50|53.78|53.08|53.77|53.07|53.78|53.08|53.77|53.07|6
1655834880000|2022-06-21 18:08:00|53.78|53.08|53.78|53.08|53.81|53.11|53.77|53.07|16
1655834890000|2022-06-21 18:08:10|53.79|53.09|53.77|53.07|53.79|53.09|53.77|53.07|8
1655834900000|2022-06-21 18:08:20|53.79|53.09|53.79|53.09|53.8|53.1|53.77|53.07|8
1655834910000|2022-06-21 18:08:30|53.78|53.08|53.76|53.06|53.8|53.1|53.74|53.04|15
1655834920000|2022-06-21 18:08:40|53.75|53.05|53.76|53.06|53.76|53.06|53.75|53.05|2
1655834930000|2022-06-21 18:08:50|53.77|53.07|53.74|53.04|53.77|53.07|53.71|53.01|13
1655834940000|2022-06-21 18:09:00|53.76|53.06|53.77|53.07|53.77|53.07|53.76|53.06|6
1655834950000|2022-06-21 18:09:10|53.78|53.08|53.78|53.08|53.8|53.1|53.76|53.06|10
1655834960000|2022-06-21 18:09:20|53.77|53.07|53.79|53.09|53.8|53.1|53.75|53.05|11
1655834970000|2022-06-21 18:09:30|53.78|53.08|53.78|53.08|53.79|53.09|53.75|53.05|8
1655834980000|2022-06-21 18:09:40|53.75|53.05|53.79|53.09|53.8|53.1|53.75|53.05|11
1655834990000|2022-06-21 18:09:50|53.78|53.08|53.82|53.12|53.82|53.12|53.78|53.08|5
1655835000000|2022-06-21 18:10:00|53.81|53.11|53.81|53.11|53.82|53.12|53.78|53.08|9
1655835010000|2022-06-21 18:10:10|53.77|53.07|53.82|53.12|53.82|53.12|53.77|53.07|8
1655835020000|2022-06-21 18:10:20|53.81|53.11|53.8|53.1|53.81|53.11|53.8|53.1|6
1655835030000|2022-06-21 18:10:30|53.81|53.11|53.78|53.08|53.81|53.11|53.77|53.07|9
1655835040000|2022-06-21 18:10:40|53.79|53.09|53.78|53.08|53.8|53.1|53.78|53.08|6
1655835050000|2022-06-21 18:10:50|53.79|53.09|53.83|53.13|53.83|53.13|53.78|53.08|7
1655835060000|2022-06-21 18:11:00|53.82|53.12|53.81|53.11|53.84|53.14|53.8|53.1|8
1655835070000|2022-06-21 18:11:10|53.8|53.1|53.82|53.12|53.83|53.13|53.8|53.1|3
1655835080000|2022-06-21 18:11:20|53.78|53.08|53.78|53.08|53.82|53.12|53.76|53.06|14
1655835090000|2022-06-21 18:11:30|53.79|53.09|53.76|53.06|53.79|53.09|53.76|53.06|10
1655835100000|2022-06-21 18:11:40|53.77|53.07|53.79|53.09|53.79|53.09|53.77|53.07|3
1655835110000|2022-06-21 18:11:50|53.78|53.08|53.78|53.08|53.79|53.09|53.78|53.08|5
1655835120000|2022-06-21 18:12:00|53.79|53.09|53.81|53.11|53.82|53.12|53.79|53.09|7
1655835130000|2022-06-21 18:12:10|53.82|53.12|53.81|53.11|53.83|53.13|53.8|53.1|10
1655835140000|2022-06-21 18:12:20|53.8|53.1|53.82|53.12|53.83|53.13|53.8|53.1|10
1655835150000|2022-06-21 18:12:30|53.81|53.11|53.81|53.11|53.83|53.13|53.78|53.08|13
1655835160000|2022-06-21 18:12:40|53.8|53.1|53.82|53.12|53.83|53.13|53.8|53.1|11
1655835170000|2022-06-21 18:12:50|53.81|53.11|53.79|53.09|53.82|53.12|53.75|53.05|13
1655835180000|2022-06-21 18:13:00|53.8|53.1|53.76|53.06|53.8|53.1|53.76|53.06|4
1655835190000|2022-06-21 18:13:10|53.78|53.08|53.76|53.06|53.79|53.09|53.76|53.06|10
1655835200000|2022-06-21 18:13:20|53.77|53.07|53.77|53.07|53.77|53.07|53.76|53.06|13
1655835210000|2022-06-21 18:13:30|53.76|53.06|53.76|53.06|53.77|53.07|53.76|53.06|7
1655835220000|2022-06-21 18:13:40|53.79|53.09|53.78|53.08|53.81|53.11|53.74|53.04|9
1655835230000|2022-06-21 18:13:50|53.77|53.07|53.77|53.07|53.78|53.08|53.75|53.05|10
1655835240000|2022-06-21 18:14:00|53.76|53.06|53.78|53.08|53.78|53.08|53.76|53.06|7
1655835250000|2022-06-21 18:14:10|53.77|53.07|53.79|53.09|53.8|53.1|53.77|53.07|6
1655835260000|2022-06-21 18:14:20|53.8|53.1|53.78|53.08|53.81|53.11|53.76|53.06|19
1655835270000|2022-06-21 18:14:30|53.77|53.07|53.77|53.07|53.78|53.08|53.75|53.05|12
1655835280000|2022-06-21 18:14:40|53.76|53.06|53.75|53.05|53.76|53.06|53.75|53.05|2
1655835290000|2022-06-21 18:14:50|53.76|53.06|53.76|53.06|53.76|53.06|53.75|53.05|3
1655835300000|2022-06-21 18:15:00|53.79|53.09|53.8|53.1|53.81|53.11|53.76|53.06|10
1655835310000|2022-06-21 18:15:10|53.81|53.11|53.78|53.08|53.81|53.11|53.78|53.08|4
1655835320000|2022-06-21 18:15:20|53.8|53.1|53.82|53.12|53.82|53.12|53.78|53.08|18
1655835330000|2022-06-21 18:15:30|53.81|53.11|53.79|53.09|53.82|53.12|53.78|53.08|11
1655835340000|2022-06-21 18:15:40|53.83|53.13|53.79|53.09|53.83|53.13|53.78|53.08|9
1655835350000|2022-06-21 18:15:50|53.8|53.1|53.79|53.09|53.82|53.12|53.78|53.08|12
1655835360000|2022-06-21 18:16:00|53.8|53.1|53.82|53.12|53.84|53.14|53.79|53.09|10
1655835370000|2022-06-21 18:16:10|53.81|53.11|53.79|53.09|53.82|53.12|53.79|53.09|7
1655835380000|2022-06-21 18:16:20|53.78|53.08|53.82|53.12|53.82|53.12|53.78|53.08|2
1655835390000|2022-06-21 18:16:30|53.81|53.11|53.81|53.11|53.83|53.13|53.79|53.09|11
1655835400000|2022-06-21 18:16:40|53.8|53.1|53.81|53.11|53.85|53.15|53.8|53.1|9
1655835410000|2022-06-21 18:16:50|53.82|53.12|53.84|53.14|53.86|53.16|53.82|53.12|6
1655835420000|2022-06-21 18:17:00|53.83|53.13|53.84|53.14|53.86|53.16|53.82|53.12|8
1655835430000|2022-06-21 18:17:10|53.83|53.13|53.84|53.14|53.84|53.14|53.83|53.13|2
1655835440000|2022-06-21 18:17:20|53.85|53.15|53.86|53.16|53.86|53.16|53.85|53.15|2
1655835450000|2022-06-21 18:17:30|53.85|53.15|53.89|53.19|53.89|53.19|53.85|53.15|6
1655835460000|2022-06-21 18:17:40|53.9|53.2|53.9|53.2|53.9|53.2|53.89|53.19|5
1655835470000|2022-06-21 18:17:50|53.89|53.19|53.91|53.21|53.91|53.21|53.89|53.19|8
1655835480000|2022-06-21 18:18:00|53.9|53.2|53.89|53.19|53.94|53.24|53.89|53.19|10
1655835490000|2022-06-21 18:18:10|53.92|53.22|53.91|53.21|53.92|53.22|53.89|53.19|3
1655835500000|2022-06-21 18:18:20|53.9|53.2|53.9|53.2|53.92|53.22|53.89|53.19|12
1655835510000|2022-06-21 18:18:30|53.91|53.21|53.88|53.18|53.91|53.21|53.87|53.17|11
1655835520000|2022-06-21 18:18:40|53.91|53.21|53.87|53.17|53.92|53.22|53.86|53.16|13
1655835530000|2022-06-21 18:18:50|53.86|53.16|53.85|53.15|53.87|53.17|53.85|53.15|8
1655835540000|2022-06-21 18:19:00|53.86|53.16|53.82|53.12|53.87|53.17|53.78|53.08|17
1655835550000|2022-06-21 18:19:10|53.81|53.11|53.82|53.12|53.82|53.12|53.8|53.1|5
1655835560000|2022-06-21 18:19:20|53.81|53.11|53.81|53.11|53.82|53.12|53.8|53.1|4
1655835570000|2022-06-21 18:19:30|53.82|53.12|53.78|53.08|53.82|53.12|53.74|53.04|11
1655835580000|2022-06-21 18:19:40|53.77|53.07|53.77|53.07|53.77|53.07|53.74|53.04|6
1655835590000|2022-06-21 18:19:50|53.76|53.06|53.76|53.06|53.77|53.07|53.75|53.05|15
1655835600000|2022-06-21 18:20:00|53.77|53.07|53.76|53.06|53.77|53.07|53.75|53.05|14
1655835610000|2022-06-21 18:20:10|53.74|53.04|53.76|53.06|53.77|53.07|53.74|53.04|8
1655835620000|2022-06-21 18:20:20|53.75|53.05|53.73|53.03|53.75|53.05|53.73|53.03|3
1655835630000|2022-06-21 18:20:30|53.74|53.04|53.76|53.06|53.78|53.08|53.74|53.04|6
1655835640000|2022-06-21 18:20:40|53.79|53.09|53.79|53.09|53.79|53.09|53.73|53.03|9
1655835650000|2022-06-21 18:20:50|53.8|53.1|53.88|53.18|53.88|53.18|53.8|53.1|10
1655835660000|2022-06-21 18:21:00|53.89|53.19|53.9|53.2|53.91|53.21|53.87|53.17|13
1655835670000|2022-06-21 18:21:10|53.89|53.19|53.87|53.17|53.89|53.19|53.86|53.16|11
1655835680000|2022-06-21 18:21:20|53.88|53.18|53.91|53.21|53.92|53.22|53.88|53.18|4
1655835690000|2022-06-21 18:21:30|53.9|53.2|53.91|53.21|53.91|53.21|53.88|53.18|12
1655835700000|2022-06-21 18:21:40|53.9|53.2|53.94|53.24|53.94|53.24|53.9|53.2|9
1655835710000|2022-06-21 18:21:50|53.93|53.23|53.92|53.22|53.93|53.23|53.92|53.22|4
1655835720000|2022-06-21 18:22:00|53.91|53.21|53.91|53.21|53.92|53.22|53.89|53.19|9
1655835730000|2022-06-21 18:22:10|53.9|53.2|53.91|53.21|53.93|53.23|53.9|53.2|6
1655835740000|2022-06-21 18:22:20|53.92|53.22|53.93|53.23|53.93|53.23|53.92|53.22|2
1655835750000|2022-06-21 18:22:30|53.92|53.22|53.94|53.24|53.95|53.25|53.92|53.22|5
1655835760000|2022-06-21 18:22:40|53.93|53.23|53.93|53.23|53.94|53.24|53.93|53.23|9
1655835770000|2022-06-21 18:22:50|53.94|53.24|53.94|53.24|53.95|53.25|53.93|53.23|9
1655835780000|2022-06-21 18:23:00|53.95|53.25|53.95|53.25|53.95|53.25|53.94|53.24|7
1655835790000|2022-06-21 18:23:10|53.94|53.24|53.91|53.21|53.96|53.26|53.91|53.21|13
1655835800000|2022-06-21 18:23:20|53.94|53.24|53.92|53.22|53.94|53.24|53.91|53.21|12
1655835820000|2022-06-21 18:23:40|53.91|53.21|53.94|53.24|53.94|53.24|53.91|53.21|3
1655835830000|2022-06-21 18:23:50|53.95|53.25|53.94|53.24|53.96|53.26|53.93|53.23|9
1655835840000|2022-06-21 18:24:00|53.92|53.22|53.93|53.23|53.95|53.25|53.92|53.22|12
1655835850000|2022-06-21 18:24:10|53.92|53.22|53.92|53.22|53.92|53.22|53.92|53.22|1
1655835860000|2022-06-21 18:24:20|53.94|53.24|53.92|53.22|53.94|53.24|53.9|53.2|5
1655835870000|2022-06-21 18:24:30|53.91|53.21|53.93|53.23|53.93|53.23|53.91|53.21|8
1655835880000|2022-06-21 18:24:40|53.92|53.22|53.91|53.21|53.93|53.23|53.89|53.19|12
1655835890000|2022-06-21 18:24:50|53.9|53.2|53.9|53.2|53.91|53.21|53.9|53.2|7
1655835900000|2022-06-21 18:25:00|53.89|53.19|53.91|53.21|53.91|53.21|53.89|53.19|3
1655835910000|2022-06-21 18:25:10|53.9|53.2|53.9|53.2|53.92|53.22|53.89|53.19|7
1655835920000|2022-06-21 18:25:20|53.91|53.21|53.89|53.19|53.91|53.21|53.88|53.18|5
1655835930000|2022-06-21 18:25:30|53.9|53.2|53.91|53.21|53.92|53.22|53.9|53.2|4
1655835940000|2022-06-21 18:25:40|53.9|53.2|53.91|53.21|53.94|53.24|53.9|53.2|10
1655835950000|2022-06-21 18:25:50|53.9|53.2|53.91|53.21|53.92|53.22|53.89|53.19|12
1655835960000|2022-06-21 18:26:00|53.9|53.2|53.92|53.22|53.92|53.22|53.89|53.19|10
1655835970000|2022-06-21 18:26:10|53.93|53.23|53.87|53.17|53.93|53.23|53.85|53.15|15
1655835980000|2022-06-21 18:26:20|53.88|53.18|53.87|53.17|53.88|53.18|53.86|53.16|7
1655835990000|2022-06-21 18:26:30|53.88|53.18|53.87|53.17|53.88|53.18|53.86|53.16|4
1655836000000|2022-06-21 18:26:40|53.88|53.18|53.88|53.18|53.88|53.18|53.87|53.17|3
1655836010000|2022-06-21 18:26:50|53.91|53.21|53.9|53.2|53.91|53.21|53.88|53.18|4
1655836020000|2022-06-21 18:27:00|53.88|53.18|53.9|53.2|53.91|53.21|53.88|53.18|4
1655836030000|2022-06-21 18:27:10|53.89|53.19|53.89|53.19|53.89|53.19|53.89|53.19|1
1655836040000|2022-06-21 18:27:20|53.9|53.2|53.9|53.2|53.92|53.22|53.89|53.19|10
1655836050000|2022-06-21 18:27:30|53.89|53.19|53.9|53.2|53.91|53.21|53.89|53.19|6
1655836080000|2022-06-21 18:28:00|53.91|53.21|53.9|53.2|53.92|53.22|53.9|53.2|4
1655836090000|2022-06-21 18:28:10|53.91|53.21|53.92|53.22|53.94|53.24|53.9|53.2|10
1655836100000|2022-06-21 18:28:20|53.91|53.21|53.92|53.22|53.92|53.22|53.91|53.21|4
1655836110000|2022-06-21 18:28:30|53.91|53.21|53.91|53.21|53.92|53.22|53.91|53.21|3
1655836120000|2022-06-21 18:28:40|53.92|53.22|53.93|53.23|53.94|53.24|53.92|53.22|4
1655836130000|2022-06-21 18:28:50|53.96|53.26|53.93|53.23|53.96|53.26|53.93|53.23|4
1655836140000|2022-06-21 18:29:00|53.92|53.22|53.93|53.23|53.98|53.28|53.92|53.22|6
1655836150000|2022-06-21 18:29:10|53.95|53.25|53.95|53.25|53.95|53.25|53.94|53.24|3
1655836160000|2022-06-21 18:29:20|53.96|53.26|53.96|53.26|53.98|53.28|53.95|53.25|8
1655836170000|2022-06-21 18:29:30|53.97|53.27|53.97|53.27|53.97|53.27|53.96|53.26|9
1655836180000|2022-06-21 18:29:40|53.96|53.26|53.99|53.29|54|53.3|53.96|53.26|11
1655836190000|2022-06-21 18:29:50|54|53.3|54.07|53.37|54.07|53.37|54|53.3|14
1655836200000|2022-06-21 18:30:00|54.08|53.38|54.12|53.42|54.14|53.44|54.08|53.38|15
1655836210000|2022-06-21 18:30:10|54.11|53.41|54.1|53.4|54.13|53.43|54.06|53.36|22
1655836220000|2022-06-21 18:30:20|54.09|53.39|54.04|53.34|54.1|53.4|54.03|53.33|15
1655836230000|2022-06-21 18:30:30|54.05|53.35|54.05|53.35|54.06|53.36|54.04|53.34|13
1655836240000|2022-06-21 18:30:40|54.06|53.36|54.02|53.32|54.06|53.36|54.01|53.31|8
1655836250000|2022-06-21 18:30:50|54.01|53.31|54.04|53.34|54.05|53.35|54.01|53.31|8
1655836260000|2022-06-21 18:31:00|54.05|53.35|54.05|53.35|54.06|53.36|54.04|53.34|13
1655836270000|2022-06-21 18:31:10|54.06|53.36|54.06|53.36|54.06|53.36|54.02|53.32|10
1655836280000|2022-06-21 18:31:20|54.04|53.34|54.06|53.36|54.06|53.36|54.04|53.34|12
1655836290000|2022-06-21 18:31:30|54.05|53.35|54.05|53.35|54.06|53.36|54.04|53.34|9
1655836300000|2022-06-21 18:31:40|54.04|53.34|54.05|53.35|54.05|53.35|54.04|53.34|2
1655836310000|2022-06-21 18:31:50|54.04|53.34|54.02|53.32|54.04|53.34|54.02|53.32|4
1655836320000|2022-06-21 18:32:00|54.04|53.34|54.02|53.32|54.05|53.35|54.02|53.32|3
1655836340000|2022-06-21 18:32:20|54.03|53.33|54.01|53.31|54.06|53.36|54.01|53.31|5
1655836350000|2022-06-21 18:32:30|54.04|53.34|54.04|53.34|54.04|53.34|54.02|53.32|8
1655836360000|2022-06-21 18:32:40|54.03|53.33|54.03|53.33|54.04|53.34|54.03|53.33|3
1655836370000|2022-06-21 18:32:50|54.04|53.34|54.05|53.35|54.05|53.35|54.03|53.33|11
1655836380000|2022-06-21 18:33:00|54.04|53.34|54.04|53.34|54.05|53.35|54.02|53.32|13
1655836390000|2022-06-21 18:33:10|54.05|53.35|54.04|53.34|54.05|53.35|54.01|53.31|12
1655836400000|2022-06-21 18:33:20|54.01|53.31|54.02|53.32|54.04|53.34|54.01|53.31|7
1655836410000|2022-06-21 18:33:30|54.03|53.33|54.02|53.32|54.06|53.36|54.02|53.32|10
1655836430000|2022-06-21 18:33:50|54.05|53.35|54.04|53.34|54.05|53.35|54.02|53.32|4
1655836440000|2022-06-21 18:34:00|54.05|53.35|54.02|53.32|54.05|53.35|54.02|53.32|7
1655836450000|2022-06-21 18:34:10|54.03|53.33|54.03|53.33|54.03|53.33|54.03|53.33|1
1655836460000|2022-06-21 18:34:20|54.02|53.32|54.03|53.33|54.04|53.34|54.02|53.32|3
1655836470000|2022-06-21 18:34:30|54.02|53.32|54.01|53.31|54.04|53.34|53.99|53.29|7
1655836480000|2022-06-21 18:34:40|53.99|53.29|53.97|53.27|54|53.3|53.97|53.27|5
1655836490000|2022-06-21 18:34:50|53.98|53.28|53.98|53.28|53.98|53.28|53.98|53.28|1
1655836500000|2022-06-21 18:35:00|54|53.3|53.94|53.24|54.01|53.31|53.93|53.23|7
1655836510000|2022-06-21 18:35:10|53.93|53.23|53.95|53.25|53.96|53.26|53.92|53.22|12
1655836520000|2022-06-21 18:35:20|53.94|53.24|53.92|53.22|53.95|53.25|53.91|53.21|7
1655836530000|2022-06-21 18:35:30|53.9|53.2|53.91|53.21|53.93|53.23|53.87|53.17|18
1655836540000|2022-06-21 18:35:40|53.89|53.19|53.91|53.21|53.91|53.21|53.88|53.18|14
1655836550000|2022-06-21 18:35:50|53.93|53.23|53.87|53.17|53.93|53.23|53.87|53.17|12
1655836560000|2022-06-21 18:36:00|53.88|53.18|53.89|53.19|53.9|53.2|53.88|53.18|4
1655836570000|2022-06-21 18:36:10|53.9|53.2|53.9|53.2|53.9|53.2|53.9|53.2|1
1655836580000|2022-06-21 18:36:20|53.89|53.19|53.9|53.2|53.92|53.22|53.89|53.19|13
1655836590000|2022-06-21 18:36:30|53.91|53.21|53.89|53.19|53.91|53.21|53.89|53.19|3
1655836600000|2022-06-21 18:36:40|53.88|53.18|53.89|53.19|53.93|53.23|53.88|53.18|13
1655836610000|2022-06-21 18:36:50|53.9|53.2|53.92|53.22|53.94|53.24|53.9|53.2|9
1655836620000|2022-06-21 18:37:00|53.93|53.23|53.92|53.22|53.93|53.23|53.91|53.21|6
1655836630000|2022-06-21 18:37:10|53.91|53.21|53.96|53.26|53.96|53.26|53.91|53.21|6
1655836640000|2022-06-21 18:37:20|53.94|53.24|53.93|53.23|53.96|53.26|53.93|53.23|8
1655836650000|2022-06-21 18:37:30|53.94|53.24|53.91|53.21|53.94|53.24|53.91|53.21|4
1655836660000|2022-06-21 18:37:40|53.92|53.22|53.92|53.22|53.94|53.24|53.92|53.22|4
1655836670000|2022-06-21 18:37:50|53.94|53.24|53.91|53.21|53.94|53.24|53.91|53.21|7
1655836680000|2022-06-21 18:38:00|53.92|53.22|53.96|53.26|53.96|53.26|53.91|53.21|10
1655836690000|2022-06-21 18:38:10|53.95|53.25|53.93|53.23|53.96|53.26|53.92|53.22|4
1655836700000|2022-06-21 18:38:20|53.94|53.24|53.97|53.27|53.97|53.27|53.94|53.24|11
1655836710000|2022-06-21 18:38:30|53.96|53.26|53.97|53.27|53.97|53.27|53.96|53.26|14
1655836720000|2022-06-21 18:38:40|53.96|53.26|53.97|53.27|53.97|53.27|53.96|53.26|4
1655836730000|2022-06-21 18:38:50|53.98|53.28|53.96|53.26|53.98|53.28|53.96|53.26|13
1655836740000|2022-06-21 18:39:00|53.97|53.27|53.95|53.25|53.98|53.28|53.95|53.25|12
1655836750000|2022-06-21 18:39:10|53.96|53.26|53.94|53.24|53.96|53.26|53.93|53.23|15
1655836760000|2022-06-21 18:39:20|53.96|53.26|53.94|53.24|53.96|53.26|53.91|53.21|6
1655836770000|2022-06-21 18:39:30|53.95|53.25|53.94|53.24|53.95|53.25|53.93|53.23|4
1655836780000|2022-06-21 18:39:40|53.92|53.22|53.92|53.22|53.92|53.22|53.91|53.21|5
1655836790000|2022-06-21 18:39:50|53.91|53.21|53.9|53.2|53.92|53.22|53.86|53.16|12
1655836800000|2022-06-21 18:40:00|53.91|53.21|53.87|53.17|53.92|53.22|53.84|53.14|17
1655836810000|2022-06-21 18:40:10|53.88|53.18|53.88|53.18|53.88|53.18|53.87|53.17|5
1655836820000|2022-06-21 18:40:20|53.87|53.17|53.88|53.18|53.88|53.18|53.87|53.17|4
1655836830000|2022-06-21 18:40:30|53.89|53.19|53.9|53.2|53.91|53.21|53.89|53.19|6
1655836840000|2022-06-21 18:40:40|53.89|53.19|53.89|53.19|53.9|53.2|53.89|53.19|7
1655836850000|2022-06-21 18:40:50|53.9|53.2|53.89|53.19|53.9|53.2|53.89|53.19|14
1655836860000|2022-06-21 18:41:00|53.9|53.2|53.89|53.19|53.91|53.21|53.88|53.18|16
1655836870000|2022-06-21 18:41:10|53.88|53.18|53.89|53.19|53.89|53.19|53.88|53.18|20
1655836880000|2022-06-21 18:41:20|53.88|53.18|53.9|53.2|53.91|53.21|53.88|53.18|13
1655836890000|2022-06-21 18:41:30|53.91|53.21|53.94|53.24|53.94|53.24|53.9|53.2|18
1655836900000|2022-06-21 18:41:40|53.92|53.22|53.92|53.22|53.92|53.22|53.9|53.2|10
1655836910000|2022-06-21 18:41:50|53.91|53.21|53.9|53.2|53.93|53.23|53.9|53.2|7
1655836920000|2022-06-21 18:42:00|53.91|53.21|53.91|53.21|53.92|53.22|53.91|53.21|5
1655836930000|2022-06-21 18:42:10|53.92|53.22|53.91|53.21|53.95|53.25|53.91|53.21|16
1655836940000|2022-06-21 18:42:20|53.92|53.22|53.93|53.23|53.93|53.23|53.91|53.21|13
1655836950000|2022-06-21 18:42:30|53.92|53.22|53.92|53.22|53.92|53.22|53.92|53.22|1
1655836960000|2022-06-21 18:42:40|53.93|53.23|53.92|53.22|53.93|53.23|53.92|53.22|2
1655836980000|2022-06-21 18:43:00|53.93|53.23|53.93|53.23|53.94|53.24|53.92|53.22|13
1655836990000|2022-06-21 18:43:10|53.94|53.24|53.96|53.26|53.96|53.26|53.93|53.23|10
1655837000000|2022-06-21 18:43:20|53.95|53.25|53.93|53.23|53.97|53.27|53.92|53.22|17
1655837010000|2022-06-21 18:43:30|53.92|53.22|53.94|53.24|53.94|53.24|53.92|53.22|7
1655837020000|2022-06-21 18:43:40|53.93|53.23|53.97|53.27|53.97|53.27|53.92|53.22|16
1655837030000|2022-06-21 18:43:50|53.96|53.26|53.94|53.24|53.96|53.26|53.94|53.24|7
1655837040000|2022-06-21 18:44:00|53.93|53.23|53.94|53.24|53.96|53.26|53.93|53.23|10
1655837050000|2022-06-21 18:44:10|53.95|53.25|53.93|53.23|53.96|53.26|53.93|53.23|8
1655837060000|2022-06-21 18:44:20|53.94|53.24|53.95|53.25|53.95|53.25|53.94|53.24|2
1655837070000|2022-06-21 18:44:30|53.94|53.24|53.95|53.25|53.97|53.27|53.94|53.24|16
1655837080000|2022-06-21 18:44:40|53.94|53.24|53.94|53.24|53.95|53.25|53.94|53.24|21
1655837090000|2022-06-21 18:44:50|53.95|53.25|53.94|53.24|53.95|53.25|53.94|53.24|16
1655837100000|2022-06-21 18:45:00|53.95|53.25|53.97|53.27|53.98|53.28|53.93|53.23|15
1655837110000|2022-06-21 18:45:10|53.95|53.25|53.95|53.25|53.96|53.26|53.93|53.23|8
1655837120000|2022-06-21 18:45:20|53.97|53.27|53.96|53.26|53.97|53.27|53.93|53.23|7
1655837130000|2022-06-21 18:45:30|53.94|53.24|53.97|53.27|53.97|53.27|53.94|53.24|10
1655837140000|2022-06-21 18:45:40|53.96|53.26|53.96|53.26|53.97|53.27|53.96|53.26|5
1655837150000|2022-06-21 18:45:50|53.97|53.27|53.97|53.27|53.98|53.28|53.96|53.26|7
1655837160000|2022-06-21 18:46:00|53.96|53.26|53.99|53.29|53.99|53.29|53.94|53.24|9
1655837170000|2022-06-21 18:46:10|53.98|53.28|53.99|53.29|53.99|53.29|53.97|53.27|13
1655837180000|2022-06-21 18:46:20|54|53.3|53.98|53.28|54.01|53.31|53.98|53.28|9
1655837190000|2022-06-21 18:46:30|53.97|53.27|53.99|53.29|54|53.3|53.97|53.27|18
1655837200000|2022-06-21 18:46:40|54|53.3|54|53.3|54.01|53.31|54|53.3|5
1655837210000|2022-06-21 18:46:50|54.01|53.31|54|53.3|54.02|53.32|53.98|53.28|15
1655837220000|2022-06-21 18:47:00|54.01|53.31|54.04|53.34|54.04|53.34|54.01|53.31|10
1655837230000|2022-06-21 18:47:10|54.03|53.33|54.04|53.34|54.05|53.35|54.03|53.33|11
1655837240000|2022-06-21 18:47:20|54.03|53.33|54.04|53.34|54.04|53.34|54.03|53.33|8
1655837250000|2022-06-21 18:47:30|54.03|53.33|54.05|53.35|54.05|53.35|54.03|53.33|15
1655837260000|2022-06-21 18:47:40|54.04|53.34|54.05|53.35|54.06|53.36|54.04|53.34|8
1655837270000|2022-06-21 18:47:50|54.06|53.36|54.06|53.36|54.06|53.36|54.05|53.35|5
1655837280000|2022-06-21 18:48:00|54.05|53.35|54.06|53.36|54.06|53.36|54.05|53.35|2
1655837290000|2022-06-21 18:48:10|54.07|53.37|54.09|53.39|54.09|53.39|54.06|53.36|9
1655837300000|2022-06-21 18:48:20|54.1|53.4|54.1|53.4|54.1|53.4|54.09|53.39|5
1655837310000|2022-06-21 18:48:30|54.11|53.41|54.1|53.4|54.11|53.41|54.1|53.4|6
1655837320000|2022-06-21 18:48:40|54.11|53.41|54.11|53.41|54.12|53.42|54.1|53.4|5
1655837330000|2022-06-21 18:48:50|54.1|53.4|54.11|53.41|54.11|53.41|54.1|53.4|2
1655837340000|2022-06-21 18:49:00|54.12|53.42|54.11|53.41|54.12|53.42|54.11|53.41|2
1655837350000|2022-06-21 18:49:10|54.12|53.42|54.11|53.41|54.13|53.43|54.11|53.41|6
1655837360000|2022-06-21 18:49:20|54.14|53.44|54.12|53.42|54.15|53.45|54.12|53.42|9
1655837370000|2022-06-21 18:49:30|54.13|53.43|54.14|53.44|54.14|53.44|54.12|53.42|4
1655837390000|2022-06-21 18:49:50|54.15|53.45|54.15|53.45|54.16|53.46|54.14|53.44|7
1655837400000|2022-06-21 18:50:00|54.16|53.46|54.16|53.46|54.16|53.46|54.15|53.45|7
1655837410000|2022-06-21 18:50:10|54.17|53.47|54.16|53.46|54.18|53.48|54.14|53.44|13
1655837420000|2022-06-21 18:50:20|54.15|53.45|54.15|53.45|54.16|53.46|54.14|53.44|7
1655837430000|2022-06-21 18:50:30|54.14|53.44|54.15|53.45|54.15|53.45|54.13|53.43|8
1655837440000|2022-06-21 18:50:40|54.14|53.44|54.13|53.43|54.14|53.44|54.1|53.4|7
1655837450000|2022-06-21 18:50:50|54.12|53.42|54.12|53.42|54.13|53.43|54.12|53.42|3
1655837460000|2022-06-21 18:51:00|54.11|53.41|54.12|53.42|54.12|53.42|54.1|53.4|3
1655837480000|2022-06-21 18:51:20|54.11|53.41|54.13|53.43|54.14|53.44|54.11|53.41|9
1655837490000|2022-06-21 18:51:30|54.14|53.44|54.16|53.46|54.17|53.47|54.13|53.43|8
1655837500000|2022-06-21 18:51:40|54.15|53.45|54.12|53.42|54.16|53.46|54.12|53.42|9
1655837510000|2022-06-21 18:51:50|54.13|53.43|54.11|53.41|54.13|53.43|54.09|53.39|7
1655837520000|2022-06-21 18:52:00|54.1|53.4|54.07|53.37|54.1|53.4|54.07|53.37|3
1655837530000|2022-06-21 18:52:10|54.1|53.4|54.09|53.39|54.1|53.4|54.08|53.38|5
1655837540000|2022-06-21 18:52:20|54.1|53.4|54.09|53.39|54.1|53.4|54.09|53.39|14
1655837550000|2022-06-21 18:52:30|54.1|53.4|54.11|53.41|54.11|53.41|54.08|53.38|12
1655837560000|2022-06-21 18:52:40|54.12|53.42|54.11|53.41|54.12|53.42|54.11|53.41|10
1655837570000|2022-06-21 18:52:50|54.12|53.42|54.12|53.42|54.12|53.42|54.11|53.41|7
1655837580000|2022-06-21 18:53:00|54.11|53.41|54.14|53.44|54.14|53.44|54.11|53.41|4
1655837600000|2022-06-21 18:53:20|54.13|53.43|54.1|53.4|54.14|53.44|54.1|53.4|6
1655837610000|2022-06-21 18:53:30|54.11|53.41|54.12|53.42|54.12|53.42|54.1|53.4|4
1655837620000|2022-06-21 18:53:40|54.11|53.41|54.12|53.42|54.12|53.42|54.1|53.4|6
1655837630000|2022-06-21 18:53:50|54.11|53.41|54.09|53.39|54.11|53.41|54.09|53.39|3
1655837640000|2022-06-21 18:54:00|54.11|53.41|54.09|53.39|54.12|53.42|54.09|53.39|4
1655837650000|2022-06-21 18:54:10|54.11|53.41|54.11|53.41|54.11|53.41|54.08|53.38|5
1655837660000|2022-06-21 18:54:20|54.1|53.4|54.06|53.36|54.1|53.4|54.04|53.34|7
1655837670000|2022-06-21 18:54:30|54.05|53.35|54.05|53.35|54.06|53.36|54.05|53.35|3
1655837680000|2022-06-21 18:54:40|54.06|53.36|54.05|53.35|54.07|53.37|54.05|53.35|3
1655837690000|2022-06-21 18:54:50|54.03|53.33|54.04|53.34|54.04|53.34|54.03|53.33|4
1655837700000|2022-06-21 18:55:00|54.05|53.35|54.06|53.36|54.07|53.37|54.04|53.34|5
1655837720000|2022-06-21 18:55:20|54.04|53.34|54.05|53.35|54.05|53.35|54.04|53.34|2
1655837730000|2022-06-21 18:55:30|54.04|53.34|54.04|53.34|54.05|53.35|54.04|53.34|3
1655837740000|2022-06-21 18:55:40|54.06|53.36|54.06|53.36|54.08|53.38|54.06|53.36|3
1655837750000|2022-06-21 18:55:50|54.07|53.37|54.04|53.34|54.07|53.37|54.03|53.33|8
1655837760000|2022-06-21 18:56:00|54.07|53.37|54|53.3|54.07|53.37|54|53.3|9
1655837770000|2022-06-21 18:56:10|53.99|53.29|54|53.3|54.02|53.32|53.99|53.29|9
1655837780000|2022-06-21 18:56:20|53.98|53.28|53.93|53.23|53.98|53.28|53.92|53.22|14
1655837790000|2022-06-21 18:56:30|53.94|53.24|53.9|53.2|53.94|53.24|53.9|53.2|10
1655837800000|2022-06-21 18:56:40|53.89|53.19|53.93|53.23|53.93|53.23|53.89|53.19|16
1655837810000|2022-06-21 18:56:50|53.92|53.22|53.9|53.2|53.92|53.22|53.88|53.18|11
1655837820000|2022-06-21 18:57:00|53.92|53.22|53.87|53.17|53.92|53.22|53.86|53.16|10
1655837830000|2022-06-21 18:57:10|53.9|53.2|53.91|53.21|53.92|53.22|53.87|53.17|11
1655837840000|2022-06-21 18:57:20|53.9|53.2|53.9|53.2|53.92|53.22|53.89|53.19|13
1655837850000|2022-06-21 18:57:30|53.88|53.18|53.89|53.19|53.9|53.2|53.87|53.17|9
1655837860000|2022-06-21 18:57:40|53.88|53.18|53.87|53.17|53.88|53.18|53.87|53.17|6
1655837870000|2022-06-21 18:57:50|53.84|53.14|53.87|53.17|53.87|53.17|53.84|53.14|4
1655837880000|2022-06-21 18:58:00|53.86|53.16|53.84|53.14|53.89|53.19|53.82|53.12|11
1655837890000|2022-06-21 18:58:10|53.85|53.15|53.85|53.15|53.85|53.15|53.84|53.14|11
1655837900000|2022-06-21 18:58:20|53.84|53.14|53.84|53.14|53.85|53.15|53.84|53.14|3
1655837910000|2022-06-21 18:58:30|53.85|53.15|53.91|53.21|53.91|53.21|53.85|53.15|7
1655837920000|2022-06-21 18:58:40|53.9|53.2|53.99|53.29|54|53.3|53.9|53.2|22
1655837930000|2022-06-21 18:58:50|53.98|53.28|53.99|53.29|53.99|53.29|53.98|53.28|4
1655837940000|2022-06-21 18:59:00|53.98|53.28|53.98|53.28|54|53.3|53.98|53.28|10
1655837950000|2022-06-21 18:59:10|53.99|53.29|53.96|53.26|53.99|53.29|53.96|53.26|9
1655837960000|2022-06-21 18:59:20|53.94|53.24|53.96|53.26|53.96|53.26|53.94|53.24|4
1655837970000|2022-06-21 18:59:30|53.95|53.25|53.95|53.25|53.95|53.25|53.94|53.24|5
1655837980000|2022-06-21 18:59:40|53.96|53.26|53.98|53.28|53.99|53.29|53.95|53.25|10
1655837990000|2022-06-21 18:59:50|53.99|53.29|53.9|53.2|53.99|53.29|53.9|53.2|14
1655838000000|2022-06-21 19:00:00|53.91|53.21|53.89|53.19|53.91|53.21|53.85|53.15|20
1655838010000|2022-06-21 19:00:10|53.88|53.18|53.83|53.13|53.88|53.18|53.82|53.12|11
1655838030000|2022-06-21 19:00:30|53.81|53.11|53.83|53.13|53.83|53.13|53.8|53.1|10
1655838040000|2022-06-21 19:00:40|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|4
1655838050000|2022-06-21 19:00:50|53.82|53.12|53.84|53.14|53.84|53.14|53.82|53.12|2
1655838060000|2022-06-21 19:01:00|53.85|53.15|53.84|53.14|53.85|53.15|53.82|53.12|9
1655838070000|2022-06-21 19:01:10|53.82|53.12|53.82|53.12|53.85|53.15|53.82|53.12|13
1655838080000|2022-06-21 19:01:20|53.83|53.13|53.84|53.14|53.85|53.15|53.81|53.11|13
1655838090000|2022-06-21 19:01:30|53.83|53.13|53.79|53.09|53.84|53.14|53.79|53.09|12
1655838100000|2022-06-21 19:01:40|53.8|53.1|53.8|53.1|53.8|53.1|53.79|53.09|13
1655838110000|2022-06-21 19:01:50|53.81|53.11|53.81|53.11|53.82|53.12|53.8|53.1|7
1655838120000|2022-06-21 19:02:00|53.85|53.15|53.82|53.12|53.85|53.15|53.81|53.11|5
1655838130000|2022-06-21 19:02:10|53.83|53.13|53.87|53.17|53.87|53.17|53.83|53.13|7
1655838140000|2022-06-21 19:02:20|53.88|53.18|53.88|53.18|53.89|53.19|53.87|53.17|7
1655838150000|2022-06-21 19:02:30|53.89|53.19|53.87|53.17|53.89|53.19|53.83|53.13|24
1655838160000|2022-06-21 19:02:40|53.86|53.16|53.88|53.18|53.88|53.18|53.83|53.13|11
1655838170000|2022-06-21 19:02:50|53.85|53.15|53.87|53.17|53.91|53.21|53.85|53.15|13
1655838180000|2022-06-21 19:03:00|53.86|53.16|53.86|53.16|53.87|53.17|53.86|53.16|5
1655838190000|2022-06-21 19:03:10|53.87|53.17|53.86|53.16|53.87|53.17|53.86|53.16|6
1655838200000|2022-06-21 19:03:20|53.87|53.17|53.86|53.16|53.87|53.17|53.86|53.16|4
1655838220000|2022-06-21 19:03:40|53.87|53.17|53.88|53.18|53.89|53.19|53.86|53.16|7
1655838230000|2022-06-21 19:03:50|53.89|53.19|53.87|53.17|53.89|53.19|53.87|53.17|3
1655838240000|2022-06-21 19:04:00|53.88|53.18|53.87|53.17|53.91|53.21|53.87|53.17|10
1655838250000|2022-06-21 19:04:10|53.88|53.18|53.88|53.18|53.89|53.19|53.87|53.17|5
1655838260000|2022-06-21 19:04:20|53.87|53.17|53.87|53.17|53.87|53.17|53.86|53.16|3
1655838270000|2022-06-21 19:04:30|53.86|53.16|53.87|53.17|53.87|53.17|53.85|53.15|5
1655838280000|2022-06-21 19:04:40|53.88|53.18|53.86|53.16|53.88|53.18|53.84|53.14|4
1655838290000|2022-06-21 19:04:50|53.87|53.17|53.84|53.14|53.87|53.17|53.8|53.1|14
1655838300000|2022-06-21 19:05:00|53.83|53.13|53.74|53.04|53.83|53.13|53.74|53.04|12
1655838310000|2022-06-21 19:05:10|53.75|53.05|53.75|53.05|53.76|53.06|53.74|53.04|6
1655838320000|2022-06-21 19:05:20|53.77|53.07|53.75|53.05|53.77|53.07|53.75|53.05|8
1655838330000|2022-06-21 19:05:30|53.76|53.06|53.79|53.09|53.8|53.1|53.76|53.06|6
1655838340000|2022-06-21 19:05:40|53.8|53.1|53.87|53.17|53.87|53.17|53.8|53.1|10
1655838350000|2022-06-21 19:05:50|53.88|53.18|53.88|53.18|53.88|53.18|53.87|53.17|7
1655838360000|2022-06-21 19:06:00|53.87|53.17|53.88|53.18|53.89|53.19|53.86|53.16|7
1655838370000|2022-06-21 19:06:10|53.89|53.19|53.92|53.22|53.92|53.22|53.88|53.18|6
1655838380000|2022-06-21 19:06:20|53.91|53.21|53.91|53.21|53.91|53.21|53.89|53.19|5
1655838390000|2022-06-21 19:06:30|53.9|53.2|53.91|53.21|53.92|53.22|53.89|53.19|13
1655838400000|2022-06-21 19:06:40|53.92|53.22|53.92|53.22|53.94|53.24|53.9|53.2|12
1655838410000|2022-06-21 19:06:50|53.93|53.23|53.92|53.22|53.93|53.23|53.91|53.21|6
1655838420000|2022-06-21 19:07:00|53.91|53.21|53.89|53.19|53.93|53.23|53.89|53.19|11
1655838430000|2022-06-21 19:07:10|53.9|53.2|53.91|53.21|53.91|53.21|53.88|53.18|12
1655838440000|2022-06-21 19:07:20|53.92|53.22|53.9|53.2|53.93|53.23|53.9|53.2|7
1655838450000|2022-06-21 19:07:30|53.88|53.18|53.91|53.21|53.92|53.22|53.88|53.18|10
1655838460000|2022-06-21 19:07:40|53.92|53.22|53.91|53.21|53.92|53.22|53.91|53.21|4
1655838470000|2022-06-21 19:07:50|53.92|53.22|53.88|53.18|53.92|53.22|53.88|53.18|6
1655838480000|2022-06-21 19:08:00|53.92|53.22|53.88|53.18|53.92|53.22|53.85|53.15|11
1655838490000|2022-06-21 19:08:10|53.89|53.19|53.87|53.17|53.89|53.19|53.87|53.17|7
1655838500000|2022-06-21 19:08:20|53.89|53.19|53.86|53.16|53.89|53.19|53.86|53.16|2
1655838510000|2022-06-21 19:08:30|53.88|53.18|53.9|53.2|53.9|53.2|53.88|53.18|2
1655838520000|2022-06-21 19:08:40|53.88|53.18|53.87|53.17|53.88|53.18|53.87|53.17|2
1655838530000|2022-06-21 19:08:50|53.86|53.16|53.87|53.17|53.89|53.19|53.85|53.15|11
1655838540000|2022-06-21 19:09:00|53.86|53.16|53.87|53.17|53.89|53.19|53.86|53.16|10
1655838550000|2022-06-21 19:09:10|53.88|53.18|53.91|53.21|53.91|53.21|53.88|53.18|8
1655838560000|2022-06-21 19:09:20|53.9|53.2|53.92|53.22|53.93|53.23|53.9|53.2|4
1655838570000|2022-06-21 19:09:30|53.91|53.21|53.91|53.21|53.91|53.21|53.91|53.21|1
1655838580000|2022-06-21 19:09:40|53.93|53.23|53.94|53.24|53.94|53.24|53.92|53.22|8
1655838590000|2022-06-21 19:09:50|53.93|53.23|53.94|53.24|53.94|53.24|53.92|53.22|7
1655838600000|2022-06-21 19:10:00|53.92|53.22|53.96|53.26|53.96|53.26|53.91|53.21|7
1655838610000|2022-06-21 19:10:10|53.95|53.25|53.96|53.26|53.98|53.28|53.95|53.25|13
1655838620000|2022-06-21 19:10:20|53.95|53.25|53.95|53.25|53.96|53.26|53.95|53.25|7
1655838630000|2022-06-21 19:10:30|53.96|53.26|53.96|53.26|53.97|53.27|53.95|53.25|12
1655838640000|2022-06-21 19:10:40|53.95|53.25|53.96|53.26|53.96|53.26|53.95|53.25|14
1655838650000|2022-06-21 19:10:50|53.95|53.25|53.94|53.24|53.95|53.25|53.94|53.24|2
1655838660000|2022-06-21 19:11:00|53.95|53.25|53.95|53.25|53.96|53.26|53.92|53.22|7
1655838670000|2022-06-21 19:11:10|53.94|53.24|53.95|53.25|53.95|53.25|53.94|53.24|4
1655838680000|2022-06-21 19:11:20|53.94|53.24|53.93|53.23|53.95|53.25|53.92|53.22|7
1655838690000|2022-06-21 19:11:30|53.94|53.24|53.95|53.25|53.95|53.25|53.93|53.23|9
1655838700000|2022-06-21 19:11:40|53.94|53.24|53.93|53.23|53.94|53.24|53.93|53.23|2
1655838710000|2022-06-21 19:11:50|53.94|53.24|53.94|53.24|53.96|53.26|53.92|53.22|7
1655838720000|2022-06-21 19:12:00|53.95|53.25|53.95|53.25|53.95|53.25|53.95|53.25|1
1655838730000|2022-06-21 19:12:10|53.94|53.24|53.98|53.28|53.98|53.28|53.93|53.23|10
1655838740000|2022-06-21 19:12:20|54|53.3|54|53.3|54.01|53.31|53.99|53.29|9
1655838750000|2022-06-21 19:12:30|53.99|53.29|54|53.3|54|53.3|53.99|53.29|4
1655838760000|2022-06-21 19:12:40|54.01|53.31|54.01|53.31|54.02|53.32|54.01|53.31|3
1655838770000|2022-06-21 19:12:50|54|53.3|54.01|53.31|54.01|53.31|54|53.3|2
1655838780000|2022-06-21 19:13:00|54|53.3|54.01|53.31|54.02|53.32|54|53.3|5
1655838800000|2022-06-21 19:13:20|54.02|53.32|54.02|53.32|54.02|53.32|54.02|53.32|1
1655838810000|2022-06-21 19:13:30|54.01|53.31|54.01|53.31|54.01|53.31|54.01|53.31|1
1655838820000|2022-06-21 19:13:40|54.02|53.32|54.02|53.32|54.04|53.34|54.01|53.31|10
1655838830000|2022-06-21 19:13:50|54.03|53.33|54.02|53.32|54.03|53.33|54.01|53.31|6
1655838840000|2022-06-21 19:14:00|54.01|53.31|54.02|53.32|54.03|53.33|54.01|53.31|8
1655838850000|2022-06-21 19:14:10|54.03|53.33|54.02|53.32|54.05|53.35|53.99|53.29|12
1655838860000|2022-06-21 19:14:20|54|53.3|54.03|53.33|54.03|53.33|53.99|53.29|8
1655838870000|2022-06-21 19:14:30|54.01|53.31|54.01|53.31|54.02|53.32|54|53.3|8
1655838880000|2022-06-21 19:14:40|54|53.3|54.01|53.31|54.02|53.32|54|53.3|12
1655838890000|2022-06-21 19:14:50|54.02|53.32|54.02|53.32|54.03|53.33|54.01|53.31|7
1655838900000|2022-06-21 19:15:00|54.01|53.31|54.02|53.32|54.03|53.33|54.01|53.31|6
1655838910000|2022-06-21 19:15:10|54.03|53.33|54.02|53.32|54.03|53.33|54.01|53.31|6
1655838920000|2022-06-21 19:15:20|54.01|53.31|54.02|53.32|54.03|53.33|54|53.3|10
1655838930000|2022-06-21 19:15:30|54.01|53.31|54.02|53.32|54.03|53.33|54.01|53.31|7
1655838940000|2022-06-21 19:15:40|54.03|53.33|54.02|53.32|54.03|53.33|54.02|53.32|2
1655838950000|2022-06-21 19:15:50|54.03|53.33|54.01|53.31|54.03|53.33|54|53.3|7
1655838960000|2022-06-21 19:16:00|54.02|53.32|54.05|53.35|54.06|53.36|54.02|53.32|6
1655838970000|2022-06-21 19:16:10|54.04|53.34|54.04|53.34|54.05|53.35|54.03|53.33|5
1655838980000|2022-06-21 19:16:20|54.03|53.33|54.03|53.33|54.04|53.34|54.02|53.32|9
1655838990000|2022-06-21 19:16:30|54.04|53.34|54.05|53.35|54.07|53.37|54.04|53.34|8
1655839000000|2022-06-21 19:16:40|54.04|53.34|54.04|53.34|54.05|53.35|54.04|53.34|3
1655839010000|2022-06-21 19:16:50|54.06|53.36|54.05|53.35|54.08|53.38|54.05|53.35|3
1655839020000|2022-06-21 19:17:00|54.06|53.36|54.05|53.35|54.08|53.38|54.05|53.35|7
1655839030000|2022-06-21 19:17:10|54.07|53.37|54.06|53.36|54.08|53.38|54.03|53.33|6
1655839040000|2022-06-21 19:17:20|54.07|53.37|54.05|53.35|54.07|53.37|54.04|53.34|11
1655839050000|2022-06-21 19:17:30|54.06|53.36|54.06|53.36|54.06|53.36|54.05|53.35|7
1655839060000|2022-06-21 19:17:40|54.05|53.35|54.05|53.35|54.05|53.35|54.05|53.35|1
1655839070000|2022-06-21 19:17:50|54.06|53.36|54.08|53.38|54.08|53.38|54.06|53.36|7
1655839090000|2022-06-21 19:18:10|54.07|53.37|54.09|53.39|54.1|53.4|54.06|53.36|13
1655839100000|2022-06-21 19:18:20|54.11|53.41|54.09|53.39|54.11|53.41|54.09|53.39|9
1655839110000|2022-06-21 19:18:30|54.1|53.4|54.09|53.39|54.1|53.4|54.09|53.39|14
1655839120000|2022-06-21 19:18:40|54.1|53.4|54.09|53.39|54.1|53.4|54.08|53.38|14
1655839130000|2022-06-21 19:18:50|54.07|53.37|54.08|53.38|54.11|53.41|54.04|53.34|14
1655839140000|2022-06-21 19:19:00|54.07|53.37|54.07|53.37|54.07|53.37|54.04|53.34|5
1655839150000|2022-06-21 19:19:10|54.06|53.36|54.06|53.36|54.06|53.36|54.05|53.35|5
1655839160000|2022-06-21 19:19:20|54.05|53.35|54.06|53.36|54.06|53.36|54.05|53.35|4
1655839170000|2022-06-21 19:19:30|54.08|53.38|54.05|53.35|54.08|53.38|54.05|53.35|4
1655839180000|2022-06-21 19:19:40|54.06|53.36|54.06|53.36|54.06|53.36|54.06|53.36|1
1655839190000|2022-06-21 19:19:50|54.05|53.35|54.07|53.37|54.07|53.37|54.05|53.35|3
1655839200000|2022-06-21 19:20:00|54.05|53.35|54.06|53.36|54.06|53.36|54.04|53.34|5
1655839210000|2022-06-21 19:20:10|54.05|53.35|54.05|53.35|54.06|53.36|54.04|53.34|5
1655839220000|2022-06-21 19:20:20|54.06|53.36|54.04|53.34|54.06|53.36|54.04|53.34|2
1655839230000|2022-06-21 19:20:30|54.03|53.33|54.05|53.35|54.05|53.35|54.03|53.33|4
1655839240000|2022-06-21 19:20:40|54.06|53.36|54.06|53.36|54.06|53.36|54.05|53.35|3
1655839250000|2022-06-21 19:20:50|54.04|53.34|54.04|53.34|54.06|53.36|54.04|53.34|9
1655839260000|2022-06-21 19:21:00|54.05|53.35|54.06|53.36|54.06|53.36|54.04|53.34|4
1655839270000|2022-06-21 19:21:10|54.08|53.38|54.08|53.38|54.09|53.39|54.06|53.36|10
1655839280000|2022-06-21 19:21:20|54.07|53.37|54.09|53.39|54.09|53.39|54.06|53.36|11
1655839290000|2022-06-21 19:21:30|54.08|53.38|54.07|53.37|54.09|53.39|54.07|53.37|6
1655839300000|2022-06-21 19:21:40|54.08|53.38|54.08|53.38|54.09|53.39|54.08|53.38|3
1655839310000|2022-06-21 19:21:50|54.07|53.37|54.07|53.37|54.08|53.38|54.06|53.36|5
1655839320000|2022-06-21 19:22:00|54.06|53.36|54.07|53.37|54.09|53.39|54.06|53.36|6
1655839330000|2022-06-21 19:22:10|54.08|53.38|54.09|53.39|54.1|53.4|54.08|53.38|3
1655839340000|2022-06-21 19:22:20|54.1|53.4|54.08|53.38|54.1|53.4|54.08|53.38|2
1655839350000|2022-06-21 19:22:30|54.09|53.39|54.09|53.39|54.1|53.4|54.09|53.39|3
1655839370000|2022-06-21 19:22:50|54.1|53.4|54.12|53.42|54.12|53.42|54.09|53.39|3
1655839380000|2022-06-21 19:23:00|54.13|53.43|54.12|53.42|54.13|53.43|54.12|53.42|6
1655839390000|2022-06-21 19:23:10|54.13|53.43|54.14|53.44|54.15|53.45|54.12|53.42|13
1655839400000|2022-06-21 19:23:20|54.15|53.45|54.13|53.43|54.15|53.45|54.13|53.43|9
1655839410000|2022-06-21 19:23:30|54.12|53.42|54.12|53.42|54.13|53.43|54.12|53.42|5
1655839430000|2022-06-21 19:23:50|54.11|53.41|54.13|53.43|54.14|53.44|54.11|53.41|3
1655839440000|2022-06-21 19:24:00|54.14|53.44|54.19|53.49|54.21|53.51|54.14|53.44|16
1655839450000|2022-06-21 19:24:10|54.2|53.5|54.15|53.45|54.2|53.5|54.15|53.45|9
1655839460000|2022-06-21 19:24:20|54.18|53.48|54.15|53.45|54.19|53.49|54.12|53.42|12
1655839470000|2022-06-21 19:24:30|54.14|53.44|54.16|53.46|54.17|53.47|54.14|53.44|5
1655839480000|2022-06-21 19:24:40|54.17|53.47|54.16|53.46|54.18|53.48|54.15|53.45|12
1655839490000|2022-06-21 19:24:50|54.15|53.45|54.15|53.45|54.15|53.45|54.15|53.45|1
1655839500000|2022-06-21 19:25:00|54.16|53.46|54.15|53.45|54.16|53.46|54.13|53.43|6
1655839510000|2022-06-21 19:25:10|54.14|53.44|54.15|53.45|54.16|53.46|54.14|53.44|12
1655839520000|2022-06-21 19:25:20|54.14|53.44|54.14|53.44|54.15|53.45|54.14|53.44|5
1655839530000|2022-06-21 19:25:30|54.15|53.45|54.15|53.45|54.15|53.45|54.14|53.44|5
1655839540000|2022-06-21 19:25:40|54.17|53.47|54.14|53.44|54.17|53.47|54.11|53.41|11
1655839550000|2022-06-21 19:25:50|54.15|53.45|54.14|53.44|54.15|53.45|54.14|53.44|6
1655839560000|2022-06-21 19:26:00|54.12|53.42|54.14|53.44|54.14|53.44|54.12|53.42|7
1655839570000|2022-06-21 19:26:10|54.13|53.43|54.12|53.42|54.14|53.44|54.12|53.42|14
1655839580000|2022-06-21 19:26:20|54.13|53.43|54.12|53.42|54.14|53.44|54.12|53.42|6
1655839590000|2022-06-21 19:26:30|54.13|53.43|54.13|53.43|54.13|53.43|54.12|53.42|15
1655839600000|2022-06-21 19:26:40|54.12|53.42|54.12|53.42|54.13|53.43|54.12|53.42|13
1655839610000|2022-06-21 19:26:50|54.13|53.43|54.14|53.44|54.14|53.44|54.13|53.43|4
1655839620000|2022-06-21 19:27:00|54.15|53.45|54.14|53.44|54.15|53.45|54.13|53.43|3
1655839640000|2022-06-21 19:27:20|54.15|53.45|54.15|53.45|54.16|53.46|54.15|53.45|3
1655839650000|2022-06-21 19:27:30|54.14|53.44|54.15|53.45|54.16|53.46|54.14|53.44|11
1655839660000|2022-06-21 19:27:40|54.16|53.46|54.15|53.45|54.16|53.46|54.15|53.45|2
1655839670000|2022-06-21 19:27:50|54.16|53.46|54.15|53.45|54.16|53.46|54.14|53.44|8
1655839680000|2022-06-21 19:28:00|54.14|53.44|54.13|53.43|54.14|53.44|54.12|53.42|8
1655839690000|2022-06-21 19:28:10|54.14|53.44|54.14|53.44|54.15|53.45|54.13|53.43|15
1655839700000|2022-06-21 19:28:20|54.15|53.45|54.16|53.46|54.16|53.46|54.15|53.45|2
1655839710000|2022-06-21 19:28:30|54.15|53.45|54.14|53.44|54.15|53.45|54.14|53.44|2
1655839720000|2022-06-21 19:28:40|54.15|53.45|54.16|53.46|54.16|53.46|54.15|53.45|2
1655839730000|2022-06-21 19:28:50|54.15|53.45|54.14|53.44|54.16|53.46|54.14|53.44|4
1655839740000|2022-06-21 19:29:00|54.16|53.46|54.15|53.45|54.16|53.46|54.14|53.44|6
1655839750000|2022-06-21 19:29:10|54.16|53.46|54.15|53.45|54.16|53.46|54.15|53.45|2
1655839780000|2022-06-21 19:29:40|54.14|53.44|54.14|53.44|54.14|53.44|54.14|53.44|1
1655839800000|2022-06-21 19:30:00|54.15|53.45|54.17|53.47|54.18|53.48|54.15|53.45|9
1655839810000|2022-06-21 19:30:10|54.18|53.48|54.14|53.44|54.18|53.48|54.14|53.44|7
1655839820000|2022-06-21 19:30:20|54.15|53.45|54.12|53.42|54.15|53.45|54.1|53.4|11
1655839830000|2022-06-21 19:30:30|54.11|53.41|54.1|53.4|54.12|53.42|54.1|53.4|8
1655839840000|2022-06-21 19:30:40|54.12|53.42|54.14|53.44|54.14|53.44|54.1|53.4|11
1655839850000|2022-06-21 19:30:50|54.13|53.43|54.12|53.42|54.13|53.43|54.11|53.41|4
1655839860000|2022-06-21 19:31:00|54.11|53.41|54.12|53.42|54.14|53.44|54.11|53.41|8
1655839870000|2022-06-21 19:31:10|54.13|53.43|54.12|53.42|54.15|53.45|54.12|53.42|6
1655839880000|2022-06-21 19:31:20|54.13|53.43|54.14|53.44|54.17|53.47|54.13|53.43|4
1655839890000|2022-06-21 19:31:30|54.15|53.45|54.12|53.42|54.16|53.46|54.12|53.42|7
1655839900000|2022-06-21 19:31:40|54.11|53.41|54.13|53.43|54.14|53.44|54.11|53.41|10
1655839920000|2022-06-21 19:32:00|54.12|53.42|54.14|53.44|54.14|53.44|54.11|53.41|5
1655839930000|2022-06-21 19:32:10|54.13|53.43|54.13|53.43|54.14|53.44|54.12|53.42|5
1655839940000|2022-06-21 19:32:20|54.14|53.44|54.17|53.47|54.17|53.47|54.13|53.43|7
1655839960000|2022-06-21 19:32:40|54.16|53.46|54.16|53.46|54.16|53.46|54.15|53.45|5
1655839980000|2022-06-21 19:33:00|54.17|53.47|54.16|53.46|54.18|53.48|54.15|53.45|6
1655839990000|2022-06-21 19:33:10|54.17|53.47|54.16|53.46|54.17|53.47|54.16|53.46|18
1655840000000|2022-06-21 19:33:20|54.17|53.47|54.19|53.49|54.2|53.5|54.16|53.46|21
1655840010000|2022-06-21 19:33:30|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|2
1655840020000|2022-06-21 19:33:40|54.18|53.48|54.19|53.49|54.19|53.49|54.17|53.47|6
1655840030000|2022-06-21 19:33:50|54.18|53.48|54.18|53.48|54.18|53.48|54.18|53.48|1
1655840040000|2022-06-21 19:34:00|54.17|53.47|54.17|53.47|54.18|53.48|54.17|53.47|7
1655840050000|2022-06-21 19:34:10|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|6
1655840060000|2022-06-21 19:34:20|54.18|53.48|54.19|53.49|54.19|53.49|54.17|53.47|16
1655840070000|2022-06-21 19:34:30|54.2|53.5|54.27|53.57|54.27|53.57|54.2|53.5|13
1655840080000|2022-06-21 19:34:40|54.28|53.58|54.25|53.55|54.28|53.58|54.25|53.55|7
1655840090000|2022-06-21 19:34:50|54.29|53.59|54.28|53.58|54.29|53.59|54.26|53.56|9
1655840100000|2022-06-21 19:35:00|54.29|53.59|54.29|53.59|54.29|53.59|54.28|53.58|3
1655840110000|2022-06-21 19:35:10|54.28|53.58|54.26|53.56|54.29|53.59|54.26|53.56|9
1655840120000|2022-06-21 19:35:20|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|6
1655840130000|2022-06-21 19:35:30|54.28|53.58|54.28|53.58|54.28|53.58|54.23|53.53|9
1655840140000|2022-06-21 19:35:40|54.27|53.57|54.27|53.57|54.28|53.58|54.24|53.54|9
1655840150000|2022-06-21 19:35:50|54.26|53.56|54.28|53.58|54.28|53.58|54.26|53.56|7
1655840160000|2022-06-21 19:36:00|54.3|53.6|54.34|53.64|54.34|53.64|54.29|53.59|11
1655840170000|2022-06-21 19:36:10|54.36|53.66|54.44|53.74|54.44|53.74|54.35|53.65|14
1655840180000|2022-06-21 19:36:20|54.45|53.75|54.46|53.76|54.47|53.77|54.43|53.73|13
1655840190000|2022-06-21 19:36:30|54.43|53.73|54.44|53.74|54.46|53.76|54.41|53.71|16
1655840200000|2022-06-21 19:36:40|54.43|53.73|54.43|53.73|54.46|53.76|54.43|53.73|11
1655840210000|2022-06-21 19:36:50|54.42|53.72|54.43|53.73|54.46|53.76|54.42|53.72|17
1655840220000|2022-06-21 19:37:00|54.44|53.74|54.43|53.73|54.47|53.77|54.4|53.7|20
1655840230000|2022-06-21 19:37:10|54.44|53.74|54.42|53.72|54.46|53.76|54.41|53.71|14
1655840240000|2022-06-21 19:37:20|54.41|53.71|54.42|53.72|54.43|53.73|54.41|53.71|4
1655840250000|2022-06-21 19:37:30|54.41|53.71|54.43|53.73|54.44|53.74|54.41|53.71|6
1655840260000|2022-06-21 19:37:40|54.42|53.72|54.43|53.73|54.44|53.74|54.41|53.71|9
1655840270000|2022-06-21 19:37:50|54.44|53.74|54.44|53.74|54.45|53.75|54.42|53.72|7
1655840280000|2022-06-21 19:38:00|54.45|53.75|54.43|53.73|54.45|53.75|54.42|53.72|6
1655840290000|2022-06-21 19:38:10|54.44|53.74|54.43|53.73|54.44|53.74|54.41|53.71|23
1655840300000|2022-06-21 19:38:20|54.42|53.72|54.39|53.69|54.43|53.73|54.39|53.69|5
1655840310000|2022-06-21 19:38:30|54.37|53.67|54.35|53.65|54.39|53.69|54.35|53.65|9
1655840320000|2022-06-21 19:38:40|54.36|53.66|54.36|53.66|54.37|53.67|54.35|53.65|5
1655840330000|2022-06-21 19:38:50|54.35|53.65|54.37|53.67|54.37|53.67|54.35|53.65|3
1655840340000|2022-06-21 19:39:00|54.38|53.68|54.37|53.67|54.38|53.68|54.37|53.67|2
1655840370000|2022-06-21 19:39:30|54.38|53.68|54.4|53.7|54.4|53.7|54.38|53.68|5
1655840380000|2022-06-21 19:39:40|54.41|53.71|54.41|53.71|54.43|53.73|54.41|53.71|3
1655840400000|2022-06-21 19:40:00|54.4|53.7|54.41|53.71|54.43|53.73|54.4|53.7|10
1655840410000|2022-06-21 19:40:10|54.42|53.72|54.41|53.71|54.42|53.72|54.41|53.71|2
1655840430000|2022-06-21 19:40:30|54.4|53.7|54.41|53.71|54.43|53.73|54.39|53.69|8
1655840440000|2022-06-21 19:40:40|54.38|53.68|54.37|53.67|54.41|53.71|54.36|53.66|10
1655840450000|2022-06-21 19:40:50|54.36|53.66|54.37|53.67|54.37|53.67|54.34|53.64|9
1655840460000|2022-06-21 19:41:00|54.36|53.66|54.34|53.64|54.36|53.66|54.34|53.64|12
1655840470000|2022-06-21 19:41:10|54.35|53.65|54.32|53.62|54.36|53.66|54.32|53.62|11
1655840480000|2022-06-21 19:41:20|54.33|53.63|54.33|53.63|54.35|53.65|54.32|53.62|6
1655840490000|2022-06-21 19:41:30|54.34|53.64|54.37|53.67|54.37|53.67|54.33|53.63|8
1655840500000|2022-06-21 19:41:40|54.36|53.66|54.37|53.67|54.38|53.68|54.36|53.66|4
1655840510000|2022-06-21 19:41:50|54.4|53.7|54.35|53.65|54.4|53.7|54.34|53.64|11
1655840520000|2022-06-21 19:42:00|54.31|53.61|54.34|53.64|54.37|53.67|54.31|53.61|17
1655840530000|2022-06-21 19:42:10|54.33|53.63|54.33|53.63|54.35|53.65|54.33|53.63|9
1655840540000|2022-06-21 19:42:20|54.34|53.64|54.37|53.67|54.37|53.67|54.31|53.61|19
1655840550000|2022-06-21 19:42:30|54.36|53.66|54.35|53.65|54.37|53.67|54.33|53.63|16
1655840570000|2022-06-21 19:42:50|54.34|53.64|54.34|53.64|54.36|53.66|54.34|53.64|5
1655840580000|2022-06-21 19:43:00|54.32|53.62|54.32|53.62|54.37|53.67|54.3|53.6|22
1655840590000|2022-06-21 19:43:10|54.33|53.63|54.29|53.59|54.33|53.63|54.29|53.59|16
1655840600000|2022-06-21 19:43:20|54.3|53.6|54.29|53.59|54.3|53.6|54.28|53.58|5
1655840610000|2022-06-21 19:43:30|54.27|53.57|54.3|53.6|54.3|53.6|54.27|53.57|17
1655840620000|2022-06-21 19:43:40|54.29|53.59|54.25|53.55|54.31|53.61|54.24|53.54|14
1655840630000|2022-06-21 19:43:50|54.26|53.56|54.25|53.55|54.26|53.56|54.25|53.55|2
1655840640000|2022-06-21 19:44:00|54.26|53.56|54.23|53.53|54.26|53.56|54.22|53.52|12
1655840650000|2022-06-21 19:44:10|54.22|53.52|54.23|53.53|54.23|53.53|54.21|53.51|9
1655840660000|2022-06-21 19:44:20|54.22|53.52|54.19|53.49|54.23|53.53|54.19|53.49|7
1655840670000|2022-06-21 19:44:30|54.21|53.51|54.23|53.53|54.24|53.54|54.21|53.51|9
1655840680000|2022-06-21 19:44:40|54.22|53.52|54.24|53.54|54.25|53.55|54.22|53.52|9
1655840690000|2022-06-21 19:44:50|54.23|53.53|54.25|53.55|54.26|53.56|54.23|53.53|7
1655840700000|2022-06-21 19:45:00|54.24|53.54|54.23|53.53|54.25|53.55|54.22|53.52|13
1655840710000|2022-06-21 19:45:10|54.22|53.52|54.23|53.53|54.23|53.53|54.21|53.51|8
1655840720000|2022-06-21 19:45:20|54.22|53.52|54.22|53.52|54.22|53.52|54.21|53.51|7
1655840730000|2022-06-21 19:45:30|54.2|53.5|54.2|53.5|54.22|53.52|54.2|53.5|5
1655840740000|2022-06-21 19:45:40|54.19|53.49|54.18|53.48|54.19|53.49|54.17|53.47|9
1655840750000|2022-06-21 19:45:50|54.15|53.45|54.14|53.44|54.16|53.46|54.14|53.44|6
1655840760000|2022-06-21 19:46:00|54.15|53.45|54.13|53.43|54.15|53.45|54.12|53.42|13
1655840770000|2022-06-21 19:46:10|54.12|53.42|54.12|53.42|54.14|53.44|54.1|53.4|16
1655840780000|2022-06-21 19:46:20|54.11|53.41|54.05|53.35|54.12|53.42|54.05|53.35|17
1655840790000|2022-06-21 19:46:30|54.06|53.36|54.05|53.35|54.07|53.37|54.02|53.32|19
1655840800000|2022-06-21 19:46:40|54.04|53.34|53.93|53.23|54.05|53.35|53.92|53.22|21
1655840810000|2022-06-21 19:46:50|53.95|53.25|53.93|53.23|53.96|53.26|53.9|53.2|20
1655840820000|2022-06-21 19:47:00|53.94|53.24|53.77|53.07|53.94|53.24|53.75|53.05|23
1655840830000|2022-06-21 19:47:10|53.76|53.06|53.69|52.99|53.76|53.06|53.66|52.96|14
1655840840000|2022-06-21 19:47:20|53.7|53|53.57|52.87|53.74|53.04|53.57|52.87|22
1655840850000|2022-06-21 19:47:30|53.55|52.85|53.58|52.88|53.61|52.91|53.55|52.85|19
1655840860000|2022-06-21 19:47:40|53.59|52.89|53.64|52.94|53.66|52.96|53.59|52.89|17
1655840870000|2022-06-21 19:47:50|53.65|52.95|53.59|52.89|53.68|52.98|53.58|52.88|15
1655840880000|2022-06-21 19:48:00|53.58|52.88|53.51|52.81|53.58|52.88|53.51|52.81|21
1655840890000|2022-06-21 19:48:10|53.52|52.82|53.52|52.82|53.54|52.84|53.49|52.79|18
1655840900000|2022-06-21 19:48:20|53.53|52.83|53.6|52.9|53.61|52.91|53.53|52.83|21
1655840910000|2022-06-21 19:48:30|53.58|52.88|53.56|52.86|53.6|52.9|53.55|52.85|18
1655840920000|2022-06-21 19:48:40|53.57|52.87|53.53|52.83|53.57|52.87|53.51|52.81|18
1655840930000|2022-06-21 19:48:50|53.52|52.82|53.52|52.82|53.54|52.84|53.52|52.82|12
1655840940000|2022-06-21 19:49:00|53.53|52.83|53.55|52.85|53.56|52.86|53.51|52.81|15
1655840950000|2022-06-21 19:49:10|53.54|52.84|53.56|52.86|53.57|52.87|53.52|52.82|8
1655840960000|2022-06-21 19:49:20|53.55|52.85|53.55|52.85|53.59|52.89|53.54|52.84|18
1655840970000|2022-06-21 19:49:30|53.56|52.86|53.47|52.77|53.57|52.87|53.47|52.77|17
1655840980000|2022-06-21 19:49:40|53.49|52.79|53.48|52.78|53.49|52.79|53.47|52.77|8
1655840990000|2022-06-21 19:49:50|53.49|52.79|53.47|52.77|53.5|52.8|53.47|52.77|7
1655841000000|2022-06-21 19:50:00|53.48|52.78|53.49|52.79|53.5|52.8|53.45|52.75|7
1655841010000|2022-06-21 19:50:10|53.48|52.78|53.44|52.74|53.48|52.78|53.43|52.73|10
1655841020000|2022-06-21 19:50:20|53.43|52.73|53.46|52.76|53.48|52.78|53.43|52.73|9
1655841030000|2022-06-21 19:50:30|53.47|52.77|53.45|52.75|53.47|52.77|53.43|52.73|9
1655841040000|2022-06-21 19:50:40|53.46|52.76|53.43|52.73|53.46|52.76|53.43|52.73|18
1655841050000|2022-06-21 19:50:50|53.44|52.74|53.41|52.71|53.45|52.75|53.4|52.7|9
1655841060000|2022-06-21 19:51:00|53.42|52.72|53.36|52.66|53.42|52.72|53.35|52.65|18
1655841070000|2022-06-21 19:51:10|53.37|52.67|53.39|52.69|53.39|52.69|53.34|52.64|12
1655841080000|2022-06-21 19:51:20|53.4|52.7|53.39|52.69|53.4|52.7|53.38|52.68|14
1655841090000|2022-06-21 19:51:30|53.38|52.68|53.4|52.7|53.4|52.7|53.38|52.68|11
1655841100000|2022-06-21 19:51:40|53.41|52.71|53.42|52.72|53.45|52.75|53.4|52.7|14
1655841110000|2022-06-21 19:51:50|53.41|52.71|53.39|52.69|53.42|52.72|53.37|52.67|13
1655841120000|2022-06-21 19:52:00|53.38|52.68|53.36|52.66|53.4|52.7|53.33|52.63|17
1655841130000|2022-06-21 19:52:10|53.35|52.65|53.34|52.64|53.36|52.66|53.33|52.63|11
1655841140000|2022-06-21 19:52:20|53.35|52.65|53.34|52.64|53.36|52.66|53.34|52.64|12
1655841150000|2022-06-21 19:52:30|53.35|52.65|53.4|52.7|53.41|52.71|53.34|52.64|9
1655841160000|2022-06-21 19:52:40|53.41|52.71|53.43|52.73|53.44|52.74|53.4|52.7|8
1655841170000|2022-06-21 19:52:50|53.42|52.72|53.38|52.68|53.43|52.73|53.36|52.66|18
1655841180000|2022-06-21 19:53:00|53.39|52.69|53.36|52.66|53.41|52.71|53.35|52.65|16
1655841190000|2022-06-21 19:53:10|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1655841200000|2022-06-21 19:53:20|53.34|52.64|53.35|52.65|53.36|52.66|53.34|52.64|4
1655841210000|2022-06-21 19:53:30|53.37|52.67|53.35|52.65|53.37|52.67|53.31|52.61|14
1655841220000|2022-06-21 19:53:40|53.34|52.64|53.35|52.65|53.36|52.66|53.34|52.64|12
1655841230000|2022-06-21 19:53:50|53.34|52.64|53.34|52.64|53.36|52.66|53.31|52.61|22
1655841240000|2022-06-21 19:54:00|53.33|52.63|53.33|52.63|53.34|52.64|53.3|52.6|10
1655841250000|2022-06-21 19:54:10|53.32|52.62|53.34|52.64|53.34|52.64|53.31|52.61|5
1655841260000|2022-06-21 19:54:20|53.33|52.63|53.33|52.63|53.35|52.65|53.32|52.62|14
1655841270000|2022-06-21 19:54:30|53.32|52.62|53.36|52.66|53.36|52.66|53.32|52.62|11
1655841280000|2022-06-21 19:54:40|53.34|52.64|53.31|52.61|53.34|52.64|53.3|52.6|17
1655841290000|2022-06-21 19:54:50|53.32|52.62|53.3|52.6|53.32|52.62|53.3|52.6|11
1655841300000|2022-06-21 19:55:00|53.32|52.62|53.34|52.64|53.34|52.64|53.3|52.6|10
1655841310000|2022-06-21 19:55:10|53.35|52.65|53.34|52.64|53.35|52.65|53.33|52.63|10
1655841320000|2022-06-21 19:55:20|53.33|52.63|53.34|52.64|53.35|52.65|53.29|52.59|16
1655841330000|2022-06-21 19:55:30|53.33|52.63|53.29|52.59|53.35|52.65|53.28|52.58|21
1655841340000|2022-06-21 19:55:40|53.3|52.6|53.29|52.59|53.31|52.61|53.27|52.57|19
1655841350000|2022-06-21 19:55:50|53.28|52.58|53.3|52.6|53.3|52.6|53.27|52.57|8
1655841360000|2022-06-21 19:56:00|53.29|52.59|53.3|52.6|53.31|52.61|53.29|52.59|12
1655841370000|2022-06-21 19:56:10|53.29|52.59|53.35|52.65|53.36|52.66|53.29|52.59|14
1655841380000|2022-06-21 19:56:20|53.36|52.66|53.37|52.67|53.39|52.69|53.35|52.65|15
1655841390000|2022-06-21 19:56:30|53.38|52.68|53.38|52.68|53.39|52.69|53.36|52.66|14
1655841400000|2022-06-21 19:56:40|53.37|52.67|53.36|52.66|53.39|52.69|53.36|52.66|13
1655841410000|2022-06-21 19:56:50|53.37|52.67|53.37|52.67|53.38|52.68|53.36|52.66|12
1655841420000|2022-06-21 19:57:00|53.36|52.66|53.33|52.63|53.39|52.69|53.32|52.62|10
1655841430000|2022-06-21 19:57:10|53.34|52.64|53.36|52.66|53.37|52.67|53.34|52.64|9
1655841440000|2022-06-21 19:57:20|53.37|52.67|53.38|52.68|53.39|52.69|53.36|52.66|10
1655841450000|2022-06-21 19:57:30|53.37|52.67|53.37|52.67|53.39|52.69|53.37|52.67|9
1655841460000|2022-06-21 19:57:40|53.34|52.64|53.32|52.62|53.35|52.65|53.32|52.62|6
1655841470000|2022-06-21 19:57:50|53.33|52.63|53.31|52.61|53.33|52.63|53.29|52.59|7
1655841480000|2022-06-21 19:58:00|53.32|52.62|53.31|52.61|53.33|52.63|53.3|52.6|15
1655841490000|2022-06-21 19:58:10|53.32|52.62|53.29|52.59|53.32|52.62|53.29|52.59|8
1655841500000|2022-06-21 19:58:20|53.28|52.58|53.27|52.57|53.3|52.6|53.27|52.57|19
1655841510000|2022-06-21 19:58:30|53.28|52.58|53.33|52.63|53.34|52.64|53.27|52.57|13
1655841520000|2022-06-21 19:58:40|53.32|52.62|53.33|52.63|53.34|52.64|53.31|52.61|8
1655841530000|2022-06-21 19:58:50|53.3|52.6|53.34|52.64|53.34|52.64|53.3|52.6|8
1655841540000|2022-06-21 19:59:00|53.35|52.65|53.33|52.63|53.35|52.65|53.32|52.62|11
1655841550000|2022-06-21 19:59:10|53.32|52.62|53.33|52.63|53.33|52.63|53.32|52.62|8
1655841560000|2022-06-21 19:59:20|53.34|52.64|53.33|52.63|53.35|52.65|53.32|52.62|12
1655841570000|2022-06-21 19:59:30|53.32|52.62|53.32|52.62|53.33|52.63|53.3|52.6|10
1655841580000|2022-06-21 19:59:40|53.31|52.61|53.3|52.6|53.31|52.61|53.27|52.57|14
1655841590000|2022-06-21 19:59:50|53.31|52.61|53.3|52.6|53.31|52.61|53.29|52.59|9
1655841600000|2022-06-21 20:00:00|53.29|52.59|53.22|52.52|53.3|52.6|53.22|52.52|13
1655841610000|2022-06-21 20:00:10|53.23|52.53|53.25|52.55|53.25|52.55|53.22|52.52|9
1655841620000|2022-06-21 20:00:20|53.26|52.56|53.25|52.55|53.27|52.57|53.24|52.54|11
1655841630000|2022-06-21 20:00:30|53.23|52.53|53.27|52.57|53.28|52.58|53.23|52.53|11
1655841640000|2022-06-21 20:00:40|53.26|52.56|53.31|52.61|53.31|52.61|53.26|52.56|5
1655841650000|2022-06-21 20:00:50|53.33|52.63|53.38|52.68|53.38|52.68|53.32|52.62|9
1655841660000|2022-06-21 20:01:00|53.39|52.69|53.47|52.77|53.47|52.77|53.38|52.68|20
1655841670000|2022-06-21 20:01:10|53.46|52.76|53.45|52.75|53.49|52.79|53.44|52.74|14
1655841680000|2022-06-21 20:01:20|53.44|52.74|53.47|52.77|53.48|52.78|53.44|52.74|7
1655841690000|2022-06-21 20:01:30|53.46|52.76|53.53|52.83|53.53|52.83|53.46|52.76|10
1655841700000|2022-06-21 20:01:40|53.52|52.82|53.54|52.84|53.55|52.85|53.5|52.8|11
1655841710000|2022-06-21 20:01:50|53.55|52.85|53.58|52.88|53.58|52.88|53.55|52.85|10
1655841720000|2022-06-21 20:02:00|53.55|52.85|53.54|52.84|53.56|52.86|53.53|52.83|13
1655841730000|2022-06-21 20:02:10|53.55|52.85|53.54|52.84|53.56|52.86|53.54|52.84|7
1655841740000|2022-06-21 20:02:20|53.55|52.85|53.57|52.87|53.58|52.88|53.55|52.85|13
1655841750000|2022-06-21 20:02:30|53.58|52.88|53.59|52.89|53.61|52.91|53.57|52.87|13
1655841760000|2022-06-21 20:02:40|53.6|52.9|53.56|52.86|53.61|52.91|53.56|52.86|5
1655841770000|2022-06-21 20:02:50|53.57|52.87|53.55|52.85|53.58|52.88|53.55|52.85|8
1655841780000|2022-06-21 20:03:00|53.56|52.86|53.58|52.88|53.58|52.88|53.56|52.86|11
1655841790000|2022-06-21 20:03:10|53.59|52.89|53.57|52.87|53.59|52.89|53.56|52.86|11
1655841800000|2022-06-21 20:03:20|53.58|52.88|53.56|52.86|53.58|52.88|53.55|52.85|11
1655841810000|2022-06-21 20:03:30|53.57|52.87|53.56|52.86|53.57|52.87|53.54|52.84|10
1655841820000|2022-06-21 20:03:40|53.54|52.84|53.53|52.83|53.57|52.87|53.52|52.82|18
1655841830000|2022-06-21 20:03:50|53.54|52.84|53.55|52.85|53.55|52.85|53.53|52.83|18
1655841840000|2022-06-21 20:04:00|53.54|52.84|53.53|52.83|53.56|52.86|53.5|52.8|20
1655841850000|2022-06-21 20:04:10|53.52|52.82|53.51|52.81|53.53|52.83|53.5|52.8|14
1655841860000|2022-06-21 20:04:20|53.53|52.83|53.47|52.77|53.53|52.83|53.47|52.77|17
1655841870000|2022-06-21 20:04:30|53.49|52.79|53.5|52.8|53.52|52.82|53.48|52.78|16
1655841880000|2022-06-21 20:04:40|53.51|52.81|53.46|52.76|53.51|52.81|53.44|52.74|16
1655841890000|2022-06-21 20:04:50|53.45|52.75|53.45|52.75|53.46|52.76|53.43|52.73|6
1655841900000|2022-06-21 20:05:00|53.44|52.74|53.47|52.77|53.48|52.78|53.44|52.74|16
1655841910000|2022-06-21 20:05:10|53.46|52.76|53.45|52.75|53.46|52.76|53.43|52.73|12
1655841920000|2022-06-21 20:05:20|53.44|52.74|53.42|52.72|53.45|52.75|53.39|52.69|13
1655841930000|2022-06-21 20:05:30|53.43|52.73|53.4|52.7|53.44|52.74|53.4|52.7|12
1655841940000|2022-06-21 20:05:40|53.41|52.71|53.4|52.7|53.41|52.71|53.39|52.69|5
1655841950000|2022-06-21 20:05:50|53.42|52.72|53.41|52.71|53.42|52.72|53.38|52.68|12
1655841960000|2022-06-21 20:06:00|53.42|52.72|53.45|52.75|53.45|52.75|53.38|52.68|19
1655841970000|2022-06-21 20:06:10|53.44|52.74|53.42|52.72|53.46|52.76|53.41|52.71|17
1655841980000|2022-06-21 20:06:20|53.44|52.74|53.43|52.73|53.45|52.75|53.42|52.72|11
1655841990000|2022-06-21 20:06:30|53.44|52.74|53.41|52.71|53.45|52.75|53.41|52.71|9
1655842000000|2022-06-21 20:06:40|53.4|52.7|53.43|52.73|53.45|52.75|53.4|52.7|15
1655842010000|2022-06-21 20:06:50|53.44|52.74|53.42|52.72|53.44|52.74|53.39|52.69|18
1655842020000|2022-06-21 20:07:00|53.43|52.73|53.44|52.74|53.44|52.74|53.39|52.69|10
1655842030000|2022-06-21 20:07:10|53.39|52.69|53.43|52.73|53.43|52.73|53.39|52.69|11
1655842040000|2022-06-21 20:07:20|53.41|52.71|53.36|52.66|53.41|52.71|53.35|52.65|22
1655842050000|2022-06-21 20:07:30|53.37|52.67|53.37|52.67|53.37|52.67|53.35|52.65|8
1655842060000|2022-06-21 20:07:40|53.36|52.66|53.36|52.66|53.37|52.67|53.34|52.64|11
1655842070000|2022-06-21 20:07:50|53.35|52.65|53.35|52.65|53.36|52.66|53.34|52.64|11
1655842080000|2022-06-21 20:08:00|53.36|52.66|53.35|52.65|53.38|52.68|53.35|52.65|8
1655842090000|2022-06-21 20:08:10|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|14
1655842100000|2022-06-21 20:08:20|53.37|52.67|53.35|52.65|53.37|52.67|53.35|52.65|4
1655842110000|2022-06-21 20:08:30|53.36|52.66|53.34|52.64|53.37|52.67|53.34|52.64|9
1655842120000|2022-06-21 20:08:40|53.35|52.65|53.34|52.64|53.38|52.68|53.34|52.64|8
1655842130000|2022-06-21 20:08:50|53.35|52.65|53.38|52.68|53.4|52.7|53.35|52.65|6
1655842140000|2022-06-21 20:09:00|53.41|52.71|53.38|52.68|53.41|52.71|53.38|52.68|16
1655842150000|2022-06-21 20:09:10|53.39|52.69|53.39|52.69|53.4|52.7|53.36|52.66|16
1655842160000|2022-06-21 20:09:20|53.38|52.68|53.33|52.63|53.4|52.7|53.32|52.62|14
1655842170000|2022-06-21 20:09:30|53.32|52.62|53.29|52.59|53.33|52.63|53.29|52.59|13
1655842180000|2022-06-21 20:09:40|53.3|52.6|53.31|52.61|53.31|52.61|53.28|52.58|13
1655842190000|2022-06-21 20:09:50|53.3|52.6|53.29|52.59|53.32|52.62|53.29|52.59|4
1655842200000|2022-06-21 20:10:00|53.3|52.6|53.33|52.63|53.34|52.64|53.3|52.6|13
1655842210000|2022-06-21 20:10:10|53.34|52.64|53.33|52.63|53.34|52.64|53.32|52.62|12
1655842220000|2022-06-21 20:10:20|53.32|52.62|53.34|52.64|53.34|52.64|53.32|52.62|5
1655842230000|2022-06-21 20:10:30|53.36|52.66|53.34|52.64|53.36|52.66|53.34|52.64|3
1655842240000|2022-06-21 20:10:40|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|12
1655842250000|2022-06-21 20:10:50|53.33|52.63|53.37|52.67|53.37|52.67|53.33|52.63|13
1655842260000|2022-06-21 20:11:00|53.36|52.66|53.41|52.71|53.41|52.71|53.35|52.65|6
1655842270000|2022-06-21 20:11:10|53.38|52.68|53.41|52.71|53.41|52.71|53.37|52.67|12
1655842280000|2022-06-21 20:11:20|53.4|52.7|53.37|52.67|53.42|52.72|53.37|52.67|15
1655842290000|2022-06-21 20:11:30|53.36|52.66|53.37|52.67|53.38|52.68|53.36|52.66|4
1655842300000|2022-06-21 20:11:40|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|5
1655842310000|2022-06-21 20:11:50|53.37|52.67|53.36|52.66|53.38|52.68|53.36|52.66|6
1655842320000|2022-06-21 20:12:00|53.37|52.67|53.38|52.68|53.4|52.7|53.36|52.66|6
1655842340000|2022-06-21 20:12:20|53.37|52.67|53.37|52.67|53.38|52.68|53.35|52.65|13
1655842350000|2022-06-21 20:12:30|53.35|52.65|53.22|52.52|53.35|52.65|53.21|52.51|14
1655842360000|2022-06-21 20:12:40|53.21|52.51|53.18|52.48|53.22|52.52|53.15|52.45|16
1655842370000|2022-06-21 20:12:50|53.2|52.5|53.18|52.48|53.21|52.51|53.17|52.47|22
1655842380000|2022-06-21 20:13:00|53.19|52.49|53.15|52.45|53.19|52.49|53.15|52.45|14
1655842390000|2022-06-21 20:13:10|53.16|52.46|53.18|52.48|53.18|52.48|53.15|52.45|7
1655842400000|2022-06-21 20:13:20|53.2|52.5|53.23|52.53|53.25|52.55|53.2|52.5|10
1655842410000|2022-06-21 20:13:30|53.22|52.52|53.17|52.47|53.23|52.53|53.17|52.47|16
1655842420000|2022-06-21 20:13:40|53.16|52.46|53.15|52.45|53.17|52.47|53.15|52.45|14
1655842430000|2022-06-21 20:13:50|53.16|52.46|53.1|52.4|53.16|52.46|53.1|52.4|12
1655842440000|2022-06-21 20:14:00|53.11|52.41|53.05|52.35|53.12|52.42|53.04|52.34|14
1655842450000|2022-06-21 20:14:10|53.06|52.36|53.13|52.43|53.13|52.43|53.06|52.36|16
1655842460000|2022-06-21 20:14:20|53.12|52.42|53.15|52.45|53.16|52.46|53.12|52.42|14
1655842470000|2022-06-21 20:14:30|53.14|52.44|53.08|52.38|53.17|52.47|53.08|52.38|19
1655842480000|2022-06-21 20:14:40|53.05|52.35|53.07|52.37|53.08|52.38|53.04|52.34|15
1655842490000|2022-06-21 20:14:50|53.06|52.36|53.08|52.38|53.1|52.4|53.06|52.36|17
1655842500000|2022-06-21 20:15:00|53.09|52.39|53.1|52.4|53.11|52.41|53.08|52.38|17
1655842510000|2022-06-21 20:15:10|53.11|52.41|53.13|52.43|53.15|52.45|53.1|52.4|16
1655842520000|2022-06-21 20:15:20|53.14|52.44|53.18|52.48|53.19|52.49|53.11|52.41|17
1655842530000|2022-06-21 20:15:30|53.17|52.47|53.15|52.45|53.17|52.47|53.15|52.45|5
1655842540000|2022-06-21 20:15:40|53.14|52.44|53.14|52.44|53.15|52.45|53.14|52.44|5
1655842550000|2022-06-21 20:15:50|53.15|52.45|53.15|52.45|53.16|52.46|53.14|52.44|12
1655842560000|2022-06-21 20:16:00|53.14|52.44|53.15|52.45|53.18|52.48|53.13|52.43|11
1655842570000|2022-06-21 20:16:10|53.17|52.47|53.15|52.45|53.17|52.47|53.15|52.45|9
1655842580000|2022-06-21 20:16:20|53.16|52.46|53.15|52.45|53.17|52.47|53.14|52.44|7
1655842590000|2022-06-21 20:16:30|53.16|52.46|53.13|52.43|53.16|52.46|53.13|52.43|8
1655842600000|2022-06-21 20:16:40|53.14|52.44|53.11|52.41|53.14|52.44|53.11|52.41|11
1655842610000|2022-06-21 20:16:50|53.12|52.42|53.02|52.32|53.12|52.42|53.02|52.32|19
1655842620000|2022-06-21 20:17:00|53.01|52.31|53.04|52.34|53.07|52.37|53.01|52.31|20
1655842630000|2022-06-21 20:17:10|53.05|52.35|53.07|52.37|53.08|52.38|53.04|52.34|11
1655842640000|2022-06-21 20:17:20|53.08|52.38|53.07|52.37|53.1|52.4|53.07|52.37|3
1655842650000|2022-06-21 20:17:30|53.09|52.39|53.09|52.39|53.11|52.41|53.07|52.37|8
1655842660000|2022-06-21 20:17:40|53.1|52.4|53.12|52.42|53.12|52.42|53.09|52.39|7
1655842670000|2022-06-21 20:17:50|53.11|52.41|53.12|52.42|53.12|52.42|53.11|52.41|4
1655842680000|2022-06-21 20:18:00|53.14|52.44|53.14|52.44|53.16|52.46|53.13|52.43|10
1655842690000|2022-06-21 20:18:10|53.15|52.45|53.15|52.45|53.19|52.49|53.13|52.43|10
1655842700000|2022-06-21 20:18:20|53.14|52.44|53.16|52.46|53.16|52.46|53.14|52.44|11
1655842710000|2022-06-21 20:18:30|53.15|52.45|53.16|52.46|53.17|52.47|53.15|52.45|6
1655842720000|2022-06-21 20:18:40|53.15|52.45|53.14|52.44|53.16|52.46|53.14|52.44|14
1655842730000|2022-06-21 20:18:50|53.15|52.45|53.14|52.44|53.16|52.46|53.1|52.4|9
1655842740000|2022-06-21 20:19:00|53.13|52.43|53.11|52.41|53.15|52.45|53.09|52.39|11
1655842750000|2022-06-21 20:19:10|53.12|52.42|53.12|52.42|53.13|52.43|53.11|52.41|6
1655842760000|2022-06-21 20:19:20|53.13|52.43|53.12|52.42|53.13|52.43|53.11|52.41|7
1655842770000|2022-06-21 20:19:30|53.11|52.41|53.09|52.39|53.11|52.41|53.09|52.39|10
1655842780000|2022-06-21 20:19:40|53.12|52.42|53.1|52.4|53.12|52.42|53.1|52.4|3
1655842790000|2022-06-21 20:19:50|53.09|52.39|53.06|52.36|53.09|52.39|53.05|52.35|18
1655842800000|2022-06-21 20:20:00|53.07|52.37|53.04|52.34|53.07|52.37|53.02|52.32|14
1655842810000|2022-06-21 20:20:10|53.05|52.35|53.08|52.38|53.08|52.38|53.03|52.33|15
1655842820000|2022-06-21 20:20:20|53.07|52.37|53.1|52.4|53.11|52.41|53.07|52.37|7
1655842830000|2022-06-21 20:20:30|53.11|52.41|53.15|52.45|53.15|52.45|53.11|52.41|15
1655842840000|2022-06-21 20:20:40|53.16|52.46|53.15|52.45|53.18|52.48|53.12|52.42|10
1655842850000|2022-06-21 20:20:50|53.14|52.44|53.12|52.42|53.15|52.45|53.11|52.41|10
1655842860000|2022-06-21 20:21:00|53.13|52.43|53.12|52.42|53.14|52.44|53.1|52.4|14
1655842870000|2022-06-21 20:21:10|53.11|52.41|53.12|52.42|53.14|52.44|53.11|52.41|10
1655842880000|2022-06-21 20:21:20|53.13|52.43|53.13|52.43|53.13|52.43|53.12|52.42|3
1655842890000|2022-06-21 20:21:30|53.14|52.44|53.14|52.44|53.17|52.47|53.14|52.44|5
1655842900000|2022-06-21 20:21:40|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|4
1655842910000|2022-06-21 20:21:50|53.15|52.45|53.16|52.46|53.18|52.48|53.14|52.44|12
1655842920000|2022-06-21 20:22:00|53.14|52.44|53.14|52.44|53.14|52.44|53.14|52.44|1
1655842930000|2022-06-21 20:22:10|53.16|52.46|53.15|52.45|53.17|52.47|53.13|52.43|16
1655842940000|2022-06-21 20:22:20|53.14|52.44|53.14|52.44|53.15|52.45|53.13|52.43|7
1655842950000|2022-06-21 20:22:30|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|9
1655842960000|2022-06-21 20:22:40|53.14|52.44|53.14|52.44|53.16|52.46|53.14|52.44|4
1655842970000|2022-06-21 20:22:50|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1655842980000|2022-06-21 20:23:00|53.12|52.42|53.15|52.45|53.16|52.46|53.12|52.42|14
1655842990000|2022-06-21 20:23:10|53.16|52.46|53.16|52.46|53.16|52.46|53.13|52.43|8
1655843000000|2022-06-21 20:23:20|53.15|52.45|53.17|52.47|53.17|52.47|53.13|52.43|3
1655843010000|2022-06-21 20:23:30|53.16|52.46|53.2|52.5|53.2|52.5|53.14|52.44|15
1655843020000|2022-06-21 20:23:40|53.21|52.51|53.27|52.57|53.28|52.58|53.21|52.51|15
1655843030000|2022-06-21 20:23:50|53.28|52.58|53.28|52.58|53.31|52.61|53.27|52.57|11
1655843040000|2022-06-21 20:24:00|53.29|52.59|53.3|52.6|53.31|52.61|53.27|52.57|8
1655843050000|2022-06-21 20:24:10|53.29|52.59|53.3|52.6|53.3|52.6|53.29|52.59|14
1655843060000|2022-06-21 20:24:20|53.31|52.61|53.32|52.62|53.32|52.62|53.3|52.6|10
1655843070000|2022-06-21 20:24:30|53.34|52.64|53.35|52.65|53.35|52.65|53.3|52.6|17
1655843080000|2022-06-21 20:24:40|53.34|52.64|53.39|52.69|53.41|52.71|53.34|52.64|16
1655843090000|2022-06-21 20:24:50|53.4|52.7|53.39|52.69|53.4|52.7|53.38|52.68|8
1655843100000|2022-06-21 20:25:00|53.4|52.7|53.38|52.68|53.4|52.7|53.37|52.67|6
1655843110000|2022-06-21 20:25:10|53.37|52.67|53.38|52.68|53.38|52.68|53.35|52.65|14
1655843120000|2022-06-21 20:25:20|53.39|52.69|53.42|52.72|53.42|52.72|53.38|52.68|10
1655843130000|2022-06-21 20:25:30|53.41|52.71|53.44|52.74|53.45|52.75|53.41|52.71|7
1655843140000|2022-06-21 20:25:40|53.43|52.73|53.42|52.72|53.44|52.74|53.42|52.72|13
1655843150000|2022-06-21 20:25:50|53.44|52.74|53.41|52.71|53.44|52.74|53.41|52.71|6
1655843160000|2022-06-21 20:26:00|53.42|52.72|53.42|52.72|53.42|52.72|53.42|52.72|1
1655843170000|2022-06-21 20:26:10|53.41|52.71|53.38|52.68|53.42|52.72|53.38|52.68|7
1655843180000|2022-06-21 20:26:20|53.39|52.69|53.37|52.67|53.39|52.69|53.36|52.66|10
1655843190000|2022-06-21 20:26:30|53.36|52.66|53.35|52.65|53.37|52.67|53.34|52.64|10
1655843200000|2022-06-21 20:26:40|53.36|52.66|53.34|52.64|53.36|52.66|53.31|52.61|7
1655843210000|2022-06-21 20:26:50|53.33|52.63|53.33|52.63|53.34|52.64|53.33|52.63|3
1655843220000|2022-06-21 20:27:00|53.34|52.64|53.33|52.63|53.34|52.64|53.32|52.62|4
1655843230000|2022-06-21 20:27:10|53.32|52.62|53.32|52.62|53.32|52.62|53.32|52.62|1
1655843240000|2022-06-21 20:27:20|53.31|52.61|53.32|52.62|53.33|52.63|53.31|52.61|10
1655843250000|2022-06-21 20:27:30|53.33|52.63|53.33|52.63|53.33|52.63|53.31|52.61|6
1655843260000|2022-06-21 20:27:40|53.34|52.64|53.33|52.63|53.34|52.64|53.32|52.62|8
1655843270000|2022-06-21 20:27:50|53.32|52.62|53.33|52.63|53.33|52.63|53.32|52.62|4
1655843280000|2022-06-21 20:28:00|53.34|52.64|53.32|52.62|53.34|52.64|53.32|52.62|5
1655843290000|2022-06-21 20:28:10|53.31|52.61|53.32|52.62|53.33|52.63|53.3|52.6|7
1655843300000|2022-06-21 20:28:20|53.31|52.61|53.32|52.62|53.33|52.63|53.3|52.6|9
1655843310000|2022-06-21 20:28:30|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|2
1655843320000|2022-06-21 20:28:40|53.31|52.61|53.32|52.62|53.32|52.62|53.31|52.61|4
1655843330000|2022-06-21 20:28:50|53.33|52.63|53.32|52.62|53.33|52.63|53.31|52.61|4
1655843340000|2022-06-21 20:29:00|53.31|52.61|53.32|52.62|53.32|52.62|53.31|52.61|2
1655843350000|2022-06-21 20:29:10|53.33|52.63|53.35|52.65|53.35|52.65|53.33|52.63|9
1655843360000|2022-06-21 20:29:20|53.36|52.66|53.37|52.67|53.37|52.67|53.35|52.65|8
1655843370000|2022-06-21 20:29:30|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1655843380000|2022-06-21 20:29:40|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|4
1655843390000|2022-06-21 20:29:50|53.35|52.65|53.35|52.65|53.35|52.65|53.35|52.65|1
1655843400000|2022-06-21 20:30:00|53.34|52.64|53.38|52.68|53.38|52.68|53.34|52.64|6
1655843410000|2022-06-21 20:30:10|53.39|52.69|53.36|52.66|53.39|52.69|53.35|52.65|6
1655843420000|2022-06-21 20:30:20|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|6
1655843430000|2022-06-21 20:30:30|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|8
1655843450000|2022-06-21 20:30:50|53.37|52.67|53.35|52.65|53.38|52.68|53.34|52.64|5
1655843460000|2022-06-21 20:31:00|53.34|52.64|53.36|52.66|53.36|52.66|53.33|52.63|12
1655843470000|2022-06-21 20:31:10|53.37|52.67|53.35|52.65|53.38|52.68|53.35|52.65|5
1655843480000|2022-06-21 20:31:20|53.36|52.66|53.36|52.66|53.36|52.66|53.34|52.64|5
1655843490000|2022-06-21 20:31:30|53.35|52.65|53.34|52.64|53.37|52.67|53.33|52.63|7
1655843500000|2022-06-21 20:31:40|53.35|52.65|53.34|52.64|53.35|52.65|53.33|52.63|4
1655843510000|2022-06-21 20:31:50|53.33|52.63|53.33|52.63|53.34|52.64|53.32|52.62|8
1655843520000|2022-06-21 20:32:00|53.34|52.64|53.31|52.61|53.34|52.64|53.3|52.6|18
1655843530000|2022-06-21 20:32:10|53.32|52.62|53.33|52.63|53.33|52.63|53.3|52.6|8
1655843540000|2022-06-21 20:32:20|53.34|52.64|53.32|52.62|53.35|52.65|53.31|52.61|11
1655843550000|2022-06-21 20:32:30|53.31|52.61|53.32|52.62|53.34|52.64|53.31|52.61|5
1655843570000|2022-06-21 20:32:50|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|2
1655843580000|2022-06-21 20:33:00|53.33|52.63|53.34|52.64|53.35|52.65|53.32|52.62|8
1655843590000|2022-06-21 20:33:10|53.36|52.66|53.36|52.66|53.36|52.66|53.33|52.63|6
1655843600000|2022-06-21 20:33:20|53.37|52.67|53.35|52.65|53.38|52.68|53.35|52.65|4
1655843610000|2022-06-21 20:33:30|53.36|52.66|53.34|52.64|53.36|52.66|53.34|52.64|3
1655843620000|2022-06-21 20:33:40|53.35|52.65|53.35|52.65|53.35|52.65|53.34|52.64|3
1655843640000|2022-06-21 20:34:00|53.34|52.64|53.36|52.66|53.36|52.66|53.34|52.64|3
1655843650000|2022-06-21 20:34:10|53.37|52.67|53.36|52.66|53.4|52.7|53.35|52.65|15
1655843660000|2022-06-21 20:34:20|53.37|52.67|53.36|52.66|53.37|52.67|53.35|52.65|7
1655843670000|2022-06-21 20:34:30|53.35|52.65|53.35|52.65|53.38|52.68|53.35|52.65|8
1655843680000|2022-06-21 20:34:40|53.36|52.66|53.37|52.67|53.37|52.67|53.35|52.65|5
1655843690000|2022-06-21 20:34:50|53.36|52.66|53.38|52.68|53.4|52.7|53.36|52.66|12
1655843700000|2022-06-21 20:35:00|53.39|52.69|53.38|52.68|53.41|52.71|53.38|52.68|8
1655843710000|2022-06-21 20:35:10|53.39|52.69|53.41|52.71|53.41|52.71|53.39|52.69|9
1655843720000|2022-06-21 20:35:20|53.42|52.72|53.43|52.73|53.43|52.73|53.42|52.72|4
1655843730000|2022-06-21 20:35:30|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|2
1655843740000|2022-06-21 20:35:40|53.44|52.74|53.47|52.77|53.49|52.79|53.44|52.74|10
1655843750000|2022-06-21 20:35:50|53.48|52.78|53.48|52.78|53.49|52.79|53.47|52.77|5
1655843760000|2022-06-21 20:36:00|53.49|52.79|53.48|52.78|53.49|52.79|53.46|52.76|10
1655843770000|2022-06-21 20:36:10|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|12
1655843780000|2022-06-21 20:36:20|53.49|52.79|53.54|52.84|53.56|52.86|53.49|52.79|11
1655843790000|2022-06-21 20:36:30|53.53|52.83|53.56|52.86|53.57|52.87|53.53|52.83|14
1655843800000|2022-06-21 20:36:40|53.55|52.85|53.59|52.89|53.59|52.89|53.53|52.83|9
1655843810000|2022-06-21 20:36:50|53.58|52.88|53.57|52.87|53.58|52.88|53.54|52.84|11
1655843820000|2022-06-21 20:37:00|53.56|52.86|53.56|52.86|53.57|52.87|53.55|52.85|5
1655843830000|2022-06-21 20:37:10|53.57|52.87|53.56|52.86|53.57|52.87|53.56|52.86|2
1655843840000|2022-06-21 20:37:20|53.57|52.87|53.59|52.89|53.59|52.89|53.56|52.86|6
1655843850000|2022-06-21 20:37:30|53.56|52.86|53.58|52.88|53.59|52.89|53.55|52.85|16
1655843860000|2022-06-21 20:37:40|53.6|52.9|53.57|52.87|53.6|52.9|53.55|52.85|11
1655843880000|2022-06-21 20:38:00|53.56|52.86|53.58|52.88|53.59|52.89|53.56|52.86|9
1655843890000|2022-06-21 20:38:10|53.56|52.86|53.56|52.86|53.58|52.88|53.56|52.86|4
1655843900000|2022-06-21 20:38:20|53.57|52.87|53.56|52.86|53.57|52.87|53.56|52.86|6
1655843910000|2022-06-21 20:38:30|53.59|52.89|53.56|52.86|53.59|52.89|53.56|52.86|3
1655843920000|2022-06-21 20:38:40|53.57|52.87|53.55|52.85|53.58|52.88|53.55|52.85|4
1655843930000|2022-06-21 20:38:50|53.57|52.87|53.56|52.86|53.58|52.88|53.56|52.86|7
1655843940000|2022-06-21 20:39:00|53.58|52.88|53.57|52.87|53.58|52.88|53.56|52.86|4
1655843950000|2022-06-21 20:39:10|53.56|52.86|53.57|52.87|53.58|52.88|53.56|52.86|4
1655843970000|2022-06-21 20:39:30|53.6|52.9|53.6|52.9|53.61|52.91|53.56|52.86|13
1655843980000|2022-06-21 20:39:40|53.59|52.89|53.58|52.88|53.6|52.9|53.57|52.87|6
1655843990000|2022-06-21 20:39:50|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|2
1655844000000|2022-06-21 20:40:00|53.59|52.89|53.58|52.88|53.59|52.89|53.58|52.88|2
1655844010000|2022-06-21 20:40:10|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|2
1655844020000|2022-06-21 20:40:20|53.59|52.89|53.65|52.95|53.65|52.95|53.59|52.89|9
1655844030000|2022-06-21 20:40:30|53.66|52.96|53.68|52.98|53.69|52.99|53.66|52.96|4
1655844040000|2022-06-21 20:40:40|53.69|52.99|53.69|52.99|53.7|53|53.68|52.98|7
1655844050000|2022-06-21 20:40:50|53.7|53|53.73|53.03|53.74|53.04|53.7|53|8
1655844060000|2022-06-21 20:41:00|53.72|53.02|53.7|53|53.74|53.04|53.7|53|8
1655844070000|2022-06-21 20:41:10|53.74|53.04|53.76|53.06|53.77|53.07|53.71|53.01|13
1655844080000|2022-06-21 20:41:20|53.77|53.07|53.75|53.05|53.77|53.07|53.74|53.04|11
1655844090000|2022-06-21 20:41:30|53.76|53.06|53.73|53.03|53.76|53.06|53.72|53.02|11
1655844100000|2022-06-21 20:41:40|53.74|53.04|53.74|53.04|53.75|53.05|53.72|53.02|8
1655844120000|2022-06-21 20:42:00|53.75|53.05|53.74|53.04|53.76|53.06|53.74|53.04|11
1655844130000|2022-06-21 20:42:10|53.75|53.05|53.77|53.07|53.77|53.07|53.75|53.05|3
1655844140000|2022-06-21 20:42:20|53.78|53.08|53.79|53.09|53.79|53.09|53.78|53.08|4
1655844150000|2022-06-21 20:42:30|53.8|53.1|53.78|53.08|53.8|53.1|53.78|53.08|3
1655844160000|2022-06-21 20:42:40|53.81|53.11|53.81|53.11|53.82|53.12|53.79|53.09|10
1655844170000|2022-06-21 20:42:50|53.82|53.12|53.8|53.1|53.82|53.12|53.76|53.06|13
1655844180000|2022-06-21 20:43:00|53.79|53.09|53.78|53.08|53.79|53.09|53.75|53.05|9
1655844190000|2022-06-21 20:43:10|53.77|53.07|53.77|53.07|53.78|53.08|53.77|53.07|15
1655844200000|2022-06-21 20:43:20|53.78|53.08|53.76|53.06|53.78|53.08|53.74|53.04|4
1655844210000|2022-06-21 20:43:30|53.77|53.07|53.77|53.07|53.77|53.07|53.76|53.06|13
1655844230000|2022-06-21 20:43:50|53.78|53.08|53.77|53.07|53.78|53.08|53.73|53.03|13
1655844240000|2022-06-21 20:44:00|53.75|53.05|53.72|53.02|53.76|53.06|53.72|53.02|12
1655844250000|2022-06-21 20:44:10|53.73|53.03|53.74|53.04|53.74|53.04|53.69|52.99|17
1655844260000|2022-06-21 20:44:20|53.75|53.05|53.78|53.08|53.78|53.08|53.72|53.02|12
1655844270000|2022-06-21 20:44:30|53.79|53.09|53.8|53.1|53.82|53.12|53.79|53.09|11
1655844280000|2022-06-21 20:44:40|53.81|53.11|53.81|53.11|53.82|53.12|53.81|53.11|3
1655844290000|2022-06-21 20:44:50|53.82|53.12|53.85|53.15|53.85|53.15|53.82|53.12|6
1655844300000|2022-06-21 20:45:00|53.84|53.14|53.83|53.13|53.86|53.16|53.82|53.12|9
1655844310000|2022-06-21 20:45:10|53.84|53.14|53.82|53.12|53.85|53.15|53.78|53.08|18
1655844320000|2022-06-21 20:45:20|53.81|53.11|53.79|53.09|53.81|53.11|53.78|53.08|16
1655844330000|2022-06-21 20:45:30|53.78|53.08|53.76|53.06|53.81|53.11|53.74|53.04|18
1655844340000|2022-06-21 20:45:40|53.75|53.05|53.71|53.01|53.76|53.06|53.68|52.98|12
1655844350000|2022-06-21 20:45:50|53.72|53.02|53.69|52.99|53.72|53.02|53.68|52.98|9
1655844360000|2022-06-21 20:46:00|53.68|52.98|53.68|52.98|53.7|53|53.68|52.98|7
1655844370000|2022-06-21 20:46:10|53.69|52.99|53.68|52.98|53.69|52.99|53.67|52.97|9
1655844380000|2022-06-21 20:46:20|53.67|52.97|53.65|52.95|53.69|52.99|53.65|52.95|10
1655844390000|2022-06-21 20:46:30|53.64|52.94|53.65|52.95|53.65|52.95|53.64|52.94|10
1655844400000|2022-06-21 20:46:40|53.64|52.94|53.67|52.97|53.68|52.98|53.64|52.94|10
1655844410000|2022-06-21 20:46:50|53.69|52.99|53.67|52.97|53.69|52.99|53.67|52.97|2
1655844420000|2022-06-21 20:47:00|53.69|52.99|53.68|52.98|53.69|52.99|53.66|52.96|4
1655844430000|2022-06-21 20:47:10|53.69|52.99|53.67|52.97|53.69|52.99|53.64|52.94|9
1655844440000|2022-06-21 20:47:20|53.66|52.96|53.67|52.97|53.69|52.99|53.65|52.95|16
1655844450000|2022-06-21 20:47:30|53.66|52.96|53.65|52.95|53.67|52.97|53.65|52.95|10
1655844460000|2022-06-21 20:47:40|53.66|52.96|53.68|52.98|53.69|52.99|53.64|52.94|17
1655844470000|2022-06-21 20:47:50|53.69|52.99|53.61|52.91|53.69|52.99|53.61|52.91|13
1655844480000|2022-06-21 20:48:00|53.62|52.92|53.63|52.93|53.67|52.97|53.61|52.91|12
1655844490000|2022-06-21 20:48:10|53.64|52.94|53.62|52.92|53.65|52.95|53.62|52.92|7
1655844500000|2022-06-21 20:48:20|53.63|52.93|53.64|52.94|53.64|52.94|53.63|52.93|2
1655844510000|2022-06-21 20:48:30|53.65|52.95|53.63|52.93|53.65|52.95|53.63|52.93|7
1655844520000|2022-06-21 20:48:40|53.64|52.94|53.63|52.93|53.64|52.94|53.63|52.93|2
1655844530000|2022-06-21 20:48:50|53.66|52.96|53.65|52.95|53.68|52.98|53.62|52.92|13
1655844540000|2022-06-21 20:49:00|53.64|52.94|53.7|53|53.7|53|53.64|52.94|6
1655844550000|2022-06-21 20:49:10|53.71|53.01|53.81|53.11|53.83|53.13|53.71|53.01|16
1655844560000|2022-06-21 20:49:20|53.82|53.12|53.82|53.12|53.82|53.12|53.81|53.11|3
1655844570000|2022-06-21 20:49:30|53.83|53.13|53.81|53.11|53.83|53.13|53.8|53.1|16
1655844580000|2022-06-21 20:49:40|53.82|53.12|53.76|53.06|53.82|53.12|53.76|53.06|7
1655844590000|2022-06-21 20:49:50|53.77|53.07|53.74|53.04|53.8|53.1|53.72|53.02|13
1655844600000|2022-06-21 20:50:00|53.72|53.02|53.73|53.03|53.75|53.05|53.71|53.01|13
1655844610000|2022-06-21 20:50:10|53.74|53.04|53.73|53.03|53.75|53.05|53.72|53.02|18
1655844620000|2022-06-21 20:50:20|53.72|53.02|53.73|53.03|53.73|53.03|53.72|53.02|8
1655844630000|2022-06-21 20:50:30|53.72|53.02|53.73|53.03|53.73|53.03|53.71|53.01|13
1655844640000|2022-06-21 20:50:40|53.71|53.01|53.7|53|53.72|53.02|53.7|53|16
1655844650000|2022-06-21 20:50:50|53.71|53.01|53.76|53.06|53.77|53.07|53.71|53.01|6
1655844660000|2022-06-21 20:51:00|53.75|53.05|53.78|53.08|53.78|53.08|53.75|53.05|7
1655844670000|2022-06-21 20:51:10|53.77|53.07|53.77|53.07|53.78|53.08|53.77|53.07|11
1655844680000|2022-06-21 20:51:20|53.79|53.09|53.77|53.07|53.79|53.09|53.75|53.05|16
1655844690000|2022-06-21 20:51:30|53.76|53.06|53.77|53.07|53.77|53.07|53.76|53.06|6
1655844700000|2022-06-21 20:51:40|53.76|53.06|53.76|53.06|53.77|53.07|53.75|53.05|9
1655844710000|2022-06-21 20:51:50|53.77|53.07|53.77|53.07|53.77|53.07|53.76|53.06|7
1655844720000|2022-06-21 20:52:00|53.76|53.06|53.72|53.02|53.77|53.07|53.72|53.02|22
1655844730000|2022-06-21 20:52:10|53.73|53.03|53.73|53.03|53.74|53.04|53.72|53.02|7
1655844740000|2022-06-21 20:52:20|53.72|53.02|53.73|53.03|53.73|53.03|53.72|53.02|8
1655844750000|2022-06-21 20:52:30|53.74|53.04|53.72|53.02|53.74|53.04|53.7|53|12
1655844760000|2022-06-21 20:52:40|53.7|53|53.67|52.97|53.7|53|53.66|52.96|19
1655844770000|2022-06-21 20:52:50|53.68|52.98|53.67|52.97|53.69|52.99|53.66|52.96|9
1655844780000|2022-06-21 20:53:00|53.66|52.96|53.66|52.96|53.68|52.98|53.66|52.96|3
1655844790000|2022-06-21 20:53:10|53.67|52.97|53.67|52.97|53.67|52.97|53.67|52.97|1
1655844800000|2022-06-21 20:53:20|53.68|52.98|53.69|52.99|53.7|53|53.68|52.98|4
1655844810000|2022-06-21 20:53:30|53.7|53|53.69|52.99|53.7|53|53.69|52.99|2
1655844820000|2022-06-21 20:53:40|53.71|53.01|53.68|52.98|53.71|53.01|53.68|52.98|5
1655844830000|2022-06-21 20:53:50|53.69|52.99|53.68|52.98|53.69|52.99|53.68|52.98|2
1655844840000|2022-06-21 20:54:00|53.69|52.99|53.65|52.95|53.71|53.01|53.65|52.95|10
1655844850000|2022-06-21 20:54:10|53.68|52.98|53.65|52.95|53.68|52.98|53.63|52.93|11
1655844860000|2022-06-21 20:54:20|53.64|52.94|53.63|52.93|53.64|52.94|53.63|52.93|18
1655844870000|2022-06-21 20:54:30|53.64|52.94|53.65|52.95|53.68|52.98|53.63|52.93|13
1655844880000|2022-06-21 20:54:40|53.66|52.96|53.62|52.92|53.66|52.96|53.62|52.92|10
1655844890000|2022-06-21 20:54:50|53.63|52.93|53.63|52.93|53.64|52.94|53.63|52.93|3
1655844900000|2022-06-21 20:55:00|53.64|52.94|53.62|52.92|53.67|52.97|53.62|52.92|7
1655844910000|2022-06-21 20:55:10|53.64|52.94|53.62|52.92|53.65|52.95|53.62|52.92|7
1655844920000|2022-06-21 20:55:20|53.64|52.94|53.64|52.94|53.64|52.94|53.63|52.93|3
1655844930000|2022-06-21 20:55:30|53.65|52.95|53.66|52.96|53.67|52.97|53.65|52.95|6
1655844940000|2022-06-21 20:55:40|53.68|52.98|53.68|52.98|53.68|52.98|53.67|52.97|3
1655844950000|2022-06-21 20:55:50|53.69|52.99|53.66|52.96|53.69|52.99|53.66|52.96|6
1655844960000|2022-06-21 20:56:00|53.67|52.97|53.65|52.95|53.68|52.98|53.65|52.95|12
1655844970000|2022-06-21 20:56:10|53.64|52.94|53.66|52.96|53.67|52.97|53.64|52.94|8
1655844980000|2022-06-21 20:56:20|53.67|52.97|53.65|52.95|53.67|52.97|53.63|52.93|13
1655844990000|2022-06-21 20:56:30|53.66|52.96|53.66|52.96|53.66|52.96|53.65|52.95|17
1655845000000|2022-06-21 20:56:40|53.65|52.95|53.65|52.95|53.66|52.96|53.65|52.95|9
1655845010000|2022-06-21 20:56:50|53.66|52.96|53.65|52.95|53.66|52.96|53.65|52.95|2
1655845020000|2022-06-21 20:57:00|53.66|52.96|53.65|52.95|53.66|52.96|53.62|52.92|6
1655845030000|2022-06-21 20:57:10|53.64|52.94|53.65|52.95|53.65|52.95|53.64|52.94|4
1655845040000|2022-06-21 20:57:20|53.64|52.94|53.66|52.96|53.67|52.97|53.64|52.94|9
1655845050000|2022-06-21 20:57:30|53.67|52.97|53.65|52.95|53.67|52.97|53.63|52.93|4
1655845060000|2022-06-21 20:57:40|53.66|52.96|53.69|52.99|53.69|52.99|53.66|52.96|4
1655845070000|2022-06-21 20:57:50|53.68|52.98|53.68|52.98|53.7|53|53.66|52.96|9
1655845080000|2022-06-21 20:58:00|53.69|52.99|53.67|52.97|53.69|52.99|53.66|52.96|10
1655845090000|2022-06-21 20:58:10|53.69|52.99|53.65|52.95|53.69|52.99|53.62|52.92|21
1655845100000|2022-06-21 20:58:20|53.66|52.96|53.66|52.96|53.68|52.98|53.65|52.95|12
1655845110000|2022-06-21 20:58:30|53.65|52.95|53.63|52.93|53.66|52.96|53.63|52.93|3
1655845120000|2022-06-21 20:58:40|53.64|52.94|53.66|52.96|53.67|52.97|53.63|52.93|10
1655845130000|2022-06-21 20:58:50|53.65|52.95|53.64|52.94|53.65|52.95|53.64|52.94|2
1655845140000|2022-06-21 20:59:00|53.63|52.93|53.63|52.93|53.66|52.96|53.62|52.92|12
1655845150000|2022-06-21 20:59:10|53.64|52.94|53.64|52.94|53.64|52.94|53.63|52.93|11
1655845160000|2022-06-21 20:59:20|53.65|52.95|53.64|52.94|53.65|52.95|53.6|52.9|7
1655845170000|2022-06-21 20:59:30|53.62|52.92|53.62|52.92|53.62|52.92|53.62|52.92|1
1655845180000|2022-06-21 20:59:40|53.63|52.93|53.63|52.93|53.64|52.94|53.63|52.93|5
1655845200000|2022-06-21 21:00:00|53.62|52.92|53.62|52.92|53.63|52.93|53.61|52.91|5
1655845210000|2022-06-21 21:00:10|53.61|52.91|53.62|52.92|53.62|52.92|53.61|52.91|2
1655845220000|2022-06-21 21:00:20|53.63|52.93|53.64|52.94|53.64|52.94|53.62|52.92|4
1655845230000|2022-06-21 21:00:30|53.65|52.95|53.66|52.96|53.66|52.96|53.65|52.95|2
1655845240000|2022-06-21 21:00:40|53.67|52.97|53.67|52.97|53.67|52.97|53.66|52.96|3
1655845250000|2022-06-21 21:00:50|53.66|52.96|53.65|52.95|53.66|52.96|53.65|52.95|2
1655845260000|2022-06-21 21:01:00|53.66|52.96|53.65|52.95|53.66|52.96|53.65|52.95|6
1655845270000|2022-06-21 21:01:10|53.66|52.96|53.66|52.96|53.66|52.96|53.65|52.95|3
1655845290000|2022-06-21 21:01:30|53.67|52.97|53.68|52.98|53.68|52.98|53.67|52.97|2
1655845310000|2022-06-21 21:01:50|53.69|52.99|53.7|53|53.7|53|53.69|52.99|2
1655845320000|2022-06-21 21:02:00|53.69|52.99|53.7|53|53.7|53|53.68|52.98|4
1655845330000|2022-06-21 21:02:10|53.69|52.99|53.69|52.99|53.7|53|53.68|52.98|7
1655845340000|2022-06-21 21:02:20|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|2
1655845350000|2022-06-21 21:02:30|53.68|52.98|53.66|52.96|53.68|52.98|53.66|52.96|14
1655845380000|2022-06-21 21:03:00|53.65|52.95|53.66|52.96|53.66|52.96|53.65|52.95|18
1655845390000|2022-06-21 21:03:10|53.65|52.95|53.68|52.98|53.68|52.98|53.64|52.94|6
1655845400000|2022-06-21 21:03:20|53.67|52.97|53.68|52.98|53.68|52.98|53.67|52.97|2
1655845420000|2022-06-21 21:03:40|53.69|52.99|53.71|53.01|53.71|53.01|53.68|52.98|7
1655845430000|2022-06-21 21:03:50|53.72|53.02|53.7|53|53.72|53.02|53.69|52.99|6
1655845440000|2022-06-21 21:04:00|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|2
1655845450000|2022-06-21 21:04:10|53.68|52.98|53.7|53|53.7|53|53.68|52.98|6
1655845490000|2022-06-21 21:04:50|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|2
1655845500000|2022-06-21 21:05:00|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|8
1655845510000|2022-06-21 21:05:10|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|14
1655845520000|2022-06-21 21:05:20|53.68|52.98|53.66|52.96|53.68|52.98|53.66|52.96|15
1655845530000|2022-06-21 21:05:30|53.65|52.95|53.65|52.95|53.66|52.96|53.65|52.95|3
1655845550000|2022-06-21 21:05:50|53.64|52.94|53.63|52.93|53.65|52.95|53.63|52.93|8
1655845560000|2022-06-21 21:06:00|53.64|52.94|53.62|52.92|53.64|52.94|53.62|52.92|14
1655845570000|2022-06-21 21:06:10|53.63|52.93|53.69|52.99|53.69|52.99|53.62|52.92|9
1655845580000|2022-06-21 21:06:20|53.7|53|53.71|53.01|53.71|53.01|53.69|52.99|16
1655845590000|2022-06-21 21:06:30|53.72|53.02|53.73|53.03|53.73|53.03|53.72|53.02|4
1655845600000|2022-06-21 21:06:40|53.72|53.02|53.72|53.02|53.72|53.02|53.71|53.01|5
1655845610000|2022-06-21 21:06:50|53.73|53.03|53.75|53.05|53.75|53.05|53.73|53.03|7
1655845630000|2022-06-21 21:07:10|53.76|53.06|53.76|53.06|53.76|53.06|53.75|53.05|7
1655845640000|2022-06-21 21:07:20|53.75|53.05|53.77|53.07|53.77|53.07|53.75|53.05|3
1655845650000|2022-06-21 21:07:30|53.78|53.08|53.78|53.08|53.79|53.09|53.78|53.08|7
1655845660000|2022-06-21 21:07:40|53.79|53.09|53.79|53.09|53.79|53.09|53.78|53.08|3
1655845670000|2022-06-21 21:07:50|53.8|53.1|53.79|53.09|53.8|53.1|53.79|53.09|2
1655845680000|2022-06-21 21:08:00|53.8|53.1|53.79|53.09|53.8|53.1|53.79|53.09|4
1655845690000|2022-06-21 21:08:10|53.8|53.1|53.79|53.09|53.8|53.1|53.79|53.09|6
1655845700000|2022-06-21 21:08:20|53.8|53.1|53.8|53.1|53.81|53.11|53.8|53.1|3
1655845720000|2022-06-21 21:08:40|53.78|53.08|53.8|53.1|53.81|53.11|53.78|53.08|7
1655845730000|2022-06-21 21:08:50|53.79|53.09|53.79|53.09|53.79|53.09|53.79|53.09|1
1655845740000|2022-06-21 21:09:00|53.8|53.1|53.79|53.09|53.8|53.1|53.79|53.09|2
1655845750000|2022-06-21 21:09:10|53.8|53.1|53.78|53.08|53.8|53.1|53.78|53.08|5
1655845760000|2022-06-21 21:09:20|53.79|53.09|53.8|53.1|53.8|53.1|53.78|53.08|6
1655845770000|2022-06-21 21:09:30|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|8
1655845780000|2022-06-21 21:09:40|53.82|53.12|53.82|53.12|53.82|53.12|53.82|53.12|1
1655845800000|2022-06-21 21:10:00|53.81|53.11|53.79|53.09|53.83|53.13|53.77|53.07|12
1655845810000|2022-06-21 21:10:10|53.77|53.07|53.78|53.08|53.8|53.1|53.77|53.07|7
1655845830000|2022-06-21 21:10:30|53.79|53.09|53.79|53.09|53.8|53.1|53.79|53.09|3
1655845840000|2022-06-21 21:10:40|53.8|53.1|53.81|53.11|53.81|53.11|53.78|53.08|7
1655845850000|2022-06-21 21:10:50|53.79|53.09|53.79|53.09|53.81|53.11|53.79|53.09|5
1655845860000|2022-06-21 21:11:00|53.81|53.11|53.78|53.08|53.81|53.11|53.77|53.07|9
1655845870000|2022-06-21 21:11:10|53.8|53.1|53.76|53.06|53.81|53.11|53.74|53.04|9
1655845880000|2022-06-21 21:11:20|53.77|53.07|53.78|53.08|53.79|53.09|53.74|53.04|13
1655845890000|2022-06-21 21:11:30|53.77|53.07|53.79|53.09|53.79|53.09|53.77|53.07|7
1655845900000|2022-06-21 21:11:40|53.78|53.08|53.76|53.06|53.78|53.08|53.76|53.06|6
1655845910000|2022-06-21 21:11:50|53.77|53.07|53.77|53.07|53.77|53.07|53.77|53.07|1
1655845920000|2022-06-21 21:12:00|53.76|53.06|53.77|53.07|53.77|53.07|53.76|53.06|4
1655845930000|2022-06-21 21:12:10|53.76|53.06|53.76|53.06|53.77|53.07|53.76|53.06|3
1655845940000|2022-06-21 21:12:20|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|2
1655845950000|2022-06-21 21:12:30|53.77|53.07|53.77|53.07|53.77|53.07|53.77|53.07|1
1655845960000|2022-06-21 21:12:40|53.76|53.06|53.76|53.06|53.77|53.07|53.76|53.06|3
1655845970000|2022-06-21 21:12:50|53.75|53.05|53.75|53.05|53.75|53.05|53.74|53.04|3
1655845980000|2022-06-21 21:13:00|53.74|53.04|53.76|53.06|53.77|53.07|53.74|53.04|3
1655845990000|2022-06-21 21:13:10|53.74|53.04|53.74|53.04|53.74|53.04|53.74|53.04|1
1655846000000|2022-06-21 21:13:20|53.79|53.09|53.77|53.07|53.79|53.09|53.76|53.06|5
1655846020000|2022-06-21 21:13:40|53.76|53.06|53.75|53.05|53.76|53.06|53.74|53.04|6
1655846030000|2022-06-21 21:13:50|53.74|53.04|53.76|53.06|53.76|53.06|53.74|53.04|7
1655846040000|2022-06-21 21:14:00|53.77|53.07|53.8|53.1|53.81|53.11|53.77|53.07|8
1655846050000|2022-06-21 21:14:10|53.82|53.12|53.79|53.09|53.83|53.13|53.79|53.09|9
1655846060000|2022-06-21 21:14:20|53.8|53.1|53.8|53.1|53.82|53.12|53.79|53.09|8
1655846070000|2022-06-21 21:14:30|53.81|53.11|53.81|53.11|53.81|53.11|53.81|53.11|1
1655846080000|2022-06-21 21:14:40|53.8|53.1|53.8|53.1|53.8|53.1|53.8|53.1|1
1655846100000|2022-06-21 21:15:00|53.83|53.13|53.83|53.13|53.83|53.13|53.83|53.13|1
1655846110000|2022-06-21 21:15:10|53.84|53.14|53.83|53.13|53.84|53.14|53.83|53.13|6
1655846120000|2022-06-21 21:15:20|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|2
1655846150000|2022-06-21 21:15:50|53.85|53.15|53.85|53.15|53.85|53.15|53.85|53.15|1
1655846160000|2022-06-21 21:16:00|53.83|53.13|53.83|53.13|53.83|53.13|53.83|53.13|1
1655846170000|2022-06-21 21:16:10|53.82|53.12|53.81|53.11|53.83|53.13|53.78|53.08|6
1655846180000|2022-06-21 21:16:20|53.8|53.1|53.81|53.11|53.81|53.11|53.8|53.1|4
1655846190000|2022-06-21 21:16:30|53.8|53.1|53.8|53.1|53.81|53.11|53.8|53.1|3
1655846210000|2022-06-21 21:16:50|53.81|53.11|53.81|53.11|53.81|53.11|53.8|53.1|5
1655846220000|2022-06-21 21:17:00|53.8|53.1|53.8|53.1|53.8|53.1|53.8|53.1|1
1655846230000|2022-06-21 21:17:10|53.79|53.09|53.79|53.09|53.8|53.1|53.79|53.09|5
1655846250000|2022-06-21 21:17:30|53.8|53.1|53.79|53.09|53.8|53.1|53.79|53.09|2
1655846260000|2022-06-21 21:17:40|53.8|53.1|53.78|53.08|53.8|53.1|53.78|53.08|2
1655846270000|2022-06-21 21:17:50|53.77|53.07|53.79|53.09|53.79|53.09|53.77|53.07|3
1655846280000|2022-06-21 21:18:00|53.81|53.11|53.8|53.1|53.81|53.11|53.8|53.1|10
1655846290000|2022-06-21 21:18:10|53.81|53.11|53.8|53.1|53.81|53.11|53.79|53.09|6
1655846310000|2022-06-21 21:18:30|53.81|53.11|53.79|53.09|53.81|53.11|53.79|53.09|3
1655846320000|2022-06-21 21:18:40|53.8|53.1|53.8|53.1|53.8|53.1|53.79|53.09|9
1655846330000|2022-06-21 21:18:50|53.79|53.09|53.8|53.1|53.8|53.1|53.79|53.09|12
1655846340000|2022-06-21 21:19:00|53.79|53.09|53.8|53.1|53.8|53.1|53.79|53.09|10
1655846350000|2022-06-21 21:19:10|53.79|53.09|53.81|53.11|53.81|53.11|53.79|53.09|13
1655846360000|2022-06-21 21:19:20|53.8|53.1|53.81|53.11|53.81|53.11|53.8|53.1|18
1655846370000|2022-06-21 21:19:30|53.8|53.1|53.81|53.11|53.81|53.11|53.8|53.1|8
1655846380000|2022-06-21 21:19:40|53.8|53.1|53.81|53.11|53.81|53.11|53.8|53.1|8
1655846390000|2022-06-21 21:19:50|53.8|53.1|53.81|53.11|53.81|53.11|53.8|53.1|20
1655846400000|2022-06-21 21:20:00|53.8|53.1|53.81|53.11|53.82|53.12|53.8|53.1|10
1655846410000|2022-06-21 21:20:10|53.8|53.1|53.8|53.1|53.81|53.11|53.8|53.1|5
1655846430000|2022-06-21 21:20:30|53.81|53.11|53.81|53.11|53.81|53.11|53.81|53.11|1
1655846440000|2022-06-21 21:20:40|53.8|53.1|53.79|53.09|53.81|53.11|53.79|53.09|7
1655846450000|2022-06-21 21:20:50|53.82|53.12|53.75|53.05|53.82|53.12|53.73|53.03|9
1655846460000|2022-06-21 21:21:00|53.74|53.04|53.74|53.04|53.74|53.04|53.7|53|5
1655846470000|2022-06-21 21:21:10|53.75|53.05|53.74|53.04|53.75|53.05|53.7|53|4
1655846480000|2022-06-21 21:21:20|53.73|53.03|53.73|53.03|53.74|53.04|53.73|53.03|5
1655846490000|2022-06-21 21:21:30|53.74|53.04|53.74|53.04|53.74|53.04|53.74|53.04|1
1655846510000|2022-06-21 21:21:50|53.75|53.05|53.75|53.05|53.75|53.05|53.75|53.05|1
1655846520000|2022-06-21 21:22:00|53.74|53.04|53.71|53.01|53.74|53.04|53.71|53.01|4
1655846540000|2022-06-21 21:22:20|53.74|53.04|53.74|53.04|53.74|53.04|53.74|53.04|1
1655846550000|2022-06-21 21:22:30|53.73|53.03|53.73|53.03|53.75|53.05|53.72|53.02|7
1655846560000|2022-06-21 21:22:40|53.77|53.07|53.74|53.04|53.77|53.07|53.74|53.04|3
1655846570000|2022-06-21 21:22:50|53.77|53.07|53.74|53.04|53.77|53.07|53.74|53.04|4
1655846580000|2022-06-21 21:23:00|53.75|53.05|53.73|53.03|53.75|53.05|53.73|53.03|5
1655846590000|2022-06-21 21:23:10|53.74|53.04|53.74|53.04|53.76|53.06|53.73|53.03|6
1655846600000|2022-06-21 21:23:20|53.75|53.05|53.74|53.04|53.75|53.05|53.74|53.04|4
1655846610000|2022-06-21 21:23:30|53.75|53.05|53.75|53.05|53.75|53.05|53.75|53.05|1
1655846620000|2022-06-21 21:23:40|53.74|53.04|53.75|53.05|53.76|53.06|53.74|53.04|4
1655846630000|2022-06-21 21:23:50|53.78|53.08|53.76|53.06|53.78|53.08|53.75|53.05|5
1655846640000|2022-06-21 21:24:00|53.78|53.08|53.76|53.06|53.78|53.08|53.76|53.06|2
1655846670000|2022-06-21 21:24:30|53.77|53.07|53.76|53.06|53.77|53.07|53.76|53.06|2
1655846700000|2022-06-21 21:25:00|53.79|53.09|53.77|53.07|53.79|53.09|53.77|53.07|3
1655846710000|2022-06-21 21:25:10|53.76|53.06|53.79|53.09|53.79|53.09|53.76|53.06|7
1655846730000|2022-06-21 21:25:30|53.78|53.08|53.79|53.09|53.8|53.1|53.78|53.08|5
1655846750000|2022-06-21 21:25:50|53.8|53.1|53.8|53.1|53.8|53.1|53.8|53.1|1
1655846760000|2022-06-21 21:26:00|53.81|53.11|53.79|53.09|53.81|53.11|53.79|53.09|4
1655846770000|2022-06-21 21:26:10|53.82|53.12|53.76|53.06|53.82|53.12|53.75|53.05|9
1655846780000|2022-06-21 21:26:20|53.75|53.05|53.76|53.06|53.76|53.06|53.75|53.05|2
1655846800000|2022-06-21 21:26:40|53.75|53.05|53.75|53.05|53.76|53.06|53.75|53.05|9
1655846810000|2022-06-21 21:26:50|53.76|53.06|53.75|53.05|53.76|53.06|53.72|53.02|8
1655846820000|2022-06-21 21:27:00|53.74|53.04|53.74|53.04|53.74|53.04|53.74|53.04|1
1655846830000|2022-06-21 21:27:10|53.73|53.03|53.72|53.02|53.73|53.03|53.72|53.02|18
1655846850000|2022-06-21 21:27:30|53.73|53.03|53.72|53.02|53.73|53.03|53.72|53.02|2
1655846860000|2022-06-21 21:27:40|53.71|53.01|53.71|53.01|53.72|53.02|53.71|53.01|3
1655846870000|2022-06-21 21:27:50|53.7|53|53.7|53|53.7|53|53.7|53|1
1655846880000|2022-06-21 21:28:00|53.71|53.01|53.7|53|53.71|53.01|53.7|53|6
1655846900000|2022-06-21 21:28:20|53.71|53.01|53.69|52.99|53.71|53.01|53.69|52.99|3
1655846910000|2022-06-21 21:28:30|53.7|53|53.71|53.01|53.71|53.01|53.7|53|4
1655846920000|2022-06-21 21:28:40|53.7|53|53.69|52.99|53.7|53|53.69|52.99|6
1655846930000|2022-06-21 21:28:50|53.7|53|53.7|53|53.71|53.01|53.69|52.99|5
1655846940000|2022-06-21 21:29:00|53.69|52.99|53.7|53|53.7|53|53.69|52.99|4
1655846950000|2022-06-21 21:29:10|53.71|53.01|53.71|53.01|53.72|53.02|53.71|53.01|3
1655846960000|2022-06-21 21:29:20|53.7|53|53.71|53.01|53.71|53.01|53.7|53|2
1655846970000|2022-06-21 21:29:30|53.72|53.02|53.72|53.02|53.73|53.03|53.72|53.02|3
1655846980000|2022-06-21 21:29:40|53.73|53.03|53.73|53.03|53.74|53.04|53.73|53.03|3
1655846990000|2022-06-21 21:29:50|53.74|53.04|53.74|53.04|53.74|53.04|53.73|53.03|3
1655847000000|2022-06-21 21:30:00|53.75|53.05|53.74|53.04|53.75|53.05|53.74|53.04|2
1655847020000|2022-06-21 21:30:20|53.75|53.05|53.75|53.05|53.75|53.05|53.74|53.04|3
1655847030000|2022-06-21 21:30:30|53.76|53.06|53.77|53.07|53.77|53.07|53.75|53.05|4
1655847040000|2022-06-21 21:30:40|53.76|53.06|53.76|53.06|53.77|53.07|53.76|53.06|3
1655847050000|2022-06-21 21:30:50|53.75|53.05|53.77|53.07|53.78|53.08|53.75|53.05|6
1655847060000|2022-06-21 21:31:00|53.78|53.08|53.78|53.08|53.79|53.09|53.78|53.08|3
1655847070000|2022-06-21 21:31:10|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|2
1655847080000|2022-06-21 21:31:20|53.77|53.07|53.77|53.07|53.77|53.07|53.77|53.07|1
1655847090000|2022-06-21 21:31:30|53.78|53.08|53.78|53.08|53.78|53.08|53.78|53.08|1
1655847100000|2022-06-21 21:31:40|53.77|53.07|53.77|53.07|53.78|53.08|53.77|53.07|5
1655847110000|2022-06-21 21:31:50|53.78|53.08|53.78|53.08|53.78|53.08|53.78|53.08|1
1655847120000|2022-06-21 21:32:00|53.79|53.09|53.8|53.1|53.8|53.1|53.78|53.08|6
1655847130000|2022-06-21 21:32:10|53.79|53.09|53.78|53.08|53.79|53.09|53.78|53.08|2
1655847160000|2022-06-21 21:32:40|53.79|53.09|53.79|53.09|53.79|53.09|53.79|53.09|1
1655847170000|2022-06-21 21:32:50|53.8|53.1|53.78|53.08|53.8|53.1|53.78|53.08|6
1655847180000|2022-06-21 21:33:00|53.79|53.09|53.78|53.08|53.79|53.09|53.78|53.08|2
1655847190000|2022-06-21 21:33:10|53.79|53.09|53.78|53.08|53.79|53.09|53.78|53.08|2
1655847200000|2022-06-21 21:33:20|53.79|53.09|53.79|53.09|53.79|53.09|53.78|53.08|11
1655847240000|2022-06-21 21:34:00|53.8|53.1|53.8|53.1|53.8|53.1|53.8|53.1|1
1655847250000|2022-06-21 21:34:10|53.81|53.11|53.8|53.1|53.81|53.11|53.8|53.1|2
1655847270000|2022-06-21 21:34:30|53.79|53.09|53.8|53.1|53.8|53.1|53.79|53.09|2
1655847300000|2022-06-21 21:35:00|53.81|53.11|53.83|53.13|53.83|53.13|53.8|53.1|4
1655847310000|2022-06-21 21:35:10|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|8
1655847320000|2022-06-21 21:35:20|53.8|53.1|53.81|53.11|53.83|53.13|53.8|53.1|9
1655847330000|2022-06-21 21:35:30|53.82|53.12|53.82|53.12|53.82|53.12|53.81|53.11|5
1655847340000|2022-06-21 21:35:40|53.81|53.11|53.82|53.12|53.82|53.12|53.79|53.09|9
1655847350000|2022-06-21 21:35:50|53.81|53.11|53.81|53.11|53.82|53.12|53.79|53.09|26
1655847360000|2022-06-21 21:36:00|53.82|53.12|53.82|53.12|53.82|53.12|53.79|53.09|10
1655847380000|2022-06-21 21:36:20|53.81|53.11|53.81|53.11|53.82|53.12|53.81|53.11|7
1655847390000|2022-06-21 21:36:30|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|4
1655847400000|2022-06-21 21:36:40|53.82|53.12|53.82|53.12|53.82|53.12|53.81|53.11|3
1655847420000|2022-06-21 21:37:00|53.83|53.13|53.82|53.12|53.83|53.13|53.8|53.1|9
1655847430000|2022-06-21 21:37:10|53.81|53.11|53.8|53.1|53.81|53.11|53.8|53.1|2
1655847440000|2022-06-21 21:37:20|53.81|53.11|53.81|53.11|53.81|53.11|53.8|53.1|3
1655847450000|2022-06-21 21:37:30|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|2
1655847470000|2022-06-21 21:37:50|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|2
1655847480000|2022-06-21 21:38:00|53.83|53.13|53.8|53.1|53.83|53.13|53.8|53.1|4
1655847490000|2022-06-21 21:38:10|53.81|53.11|53.8|53.1|53.81|53.11|53.8|53.1|2
1655847500000|2022-06-21 21:38:20|53.81|53.11|53.81|53.11|53.81|53.11|53.81|53.11|1
1655847510000|2022-06-21 21:38:30|53.8|53.1|53.81|53.11|53.81|53.11|53.8|53.1|4
1655847520000|2022-06-21 21:38:40|53.8|53.1|53.81|53.11|53.82|53.12|53.8|53.1|5
1655847530000|2022-06-21 21:38:50|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|2
1655847550000|2022-06-21 21:39:10|53.8|53.1|53.81|53.11|53.82|53.12|53.8|53.1|8
1655847560000|2022-06-21 21:39:20|53.8|53.1|53.8|53.1|53.81|53.11|53.8|53.1|11
1655847610000|2022-06-21 21:40:10|53.78|53.08|53.79|53.09|53.8|53.1|53.78|53.08|9
1655847620000|2022-06-21 21:40:20|53.77|53.07|53.77|53.07|53.79|53.09|53.76|53.06|7
1655847630000|2022-06-21 21:40:30|53.78|53.08|53.72|53.02|53.78|53.08|53.72|53.02|8
1655847640000|2022-06-21 21:40:40|53.71|53.01|53.71|53.01|53.73|53.03|53.69|52.99|12
1655847650000|2022-06-21 21:40:50|53.7|53|53.65|52.95|53.7|53|53.65|52.95|9
1655847660000|2022-06-21 21:41:00|53.64|52.94|53.58|52.88|53.64|52.94|53.57|52.87|12
1655847670000|2022-06-21 21:41:10|53.57|52.87|53.5|52.8|53.57|52.87|53.5|52.8|9
1655847680000|2022-06-21 21:41:20|53.51|52.81|53.49|52.79|53.51|52.81|53.48|52.78|9
1655847690000|2022-06-21 21:41:30|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|2
1655847700000|2022-06-21 21:41:40|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|5
1655847710000|2022-06-21 21:41:50|53.49|52.79|53.48|52.78|53.5|52.8|53.48|52.78|6
1655847720000|2022-06-21 21:42:00|53.49|52.79|53.49|52.79|53.49|52.79|53.49|52.79|1
1655847730000|2022-06-21 21:42:10|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|4
1655847750000|2022-06-21 21:42:30|53.5|52.8|53.49|52.79|53.5|52.8|53.48|52.78|9
1655847760000|2022-06-21 21:42:40|53.5|52.8|53.51|52.81|53.51|52.81|53.49|52.79|8
1655847770000|2022-06-21 21:42:50|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|15
1655847780000|2022-06-21 21:43:00|53.51|52.81|53.5|52.8|53.51|52.81|53.5|52.8|12
1655847790000|2022-06-21 21:43:10|53.51|52.81|53.5|52.8|53.51|52.81|53.5|52.8|4
1655847800000|2022-06-21 21:43:20|53.51|52.81|53.5|52.8|53.52|52.82|53.49|52.79|18
1655847810000|2022-06-21 21:43:30|53.49|52.79|53.47|52.77|53.5|52.8|53.46|52.76|8
1655847820000|2022-06-21 21:43:40|53.49|52.79|53.42|52.72|53.49|52.79|53.41|52.71|9
1655847830000|2022-06-21 21:43:50|53.41|52.71|53.41|52.71|53.42|52.72|53.41|52.71|3
1655847840000|2022-06-21 21:44:00|53.4|52.7|53.43|52.73|53.44|52.74|53.4|52.7|11
1655847850000|2022-06-21 21:44:10|53.44|52.74|53.43|52.73|53.46|52.76|53.43|52.73|12
1655847860000|2022-06-21 21:44:20|53.44|52.74|53.44|52.74|53.44|52.74|53.43|52.73|3
1655847870000|2022-06-21 21:44:30|53.43|52.73|53.43|52.73|53.43|52.73|53.43|52.73|1
1655847880000|2022-06-21 21:44:40|53.42|52.72|53.4|52.7|53.42|52.72|53.4|52.7|7
1655847890000|2022-06-21 21:44:50|53.38|52.68|53.37|52.67|53.4|52.7|53.37|52.67|7
1655847900000|2022-06-21 21:45:00|53.36|52.66|53.38|52.68|53.39|52.69|53.36|52.66|11
1655847910000|2022-06-21 21:45:10|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|7
1655847920000|2022-06-21 21:45:20|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|4
1655847930000|2022-06-21 21:45:30|53.36|52.66|53.37|52.67|53.38|52.68|53.36|52.66|10
1655847940000|2022-06-21 21:45:40|53.38|52.68|53.4|52.7|53.41|52.71|53.37|52.67|10
1655847950000|2022-06-21 21:45:50|53.41|52.71|53.42|52.72|53.43|52.73|53.4|52.7|13
1655847960000|2022-06-21 21:46:00|53.43|52.73|53.42|52.72|53.43|52.73|53.42|52.72|6
1655847970000|2022-06-21 21:46:10|53.43|52.73|53.48|52.78|53.48|52.78|53.43|52.73|17
1655847980000|2022-06-21 21:46:20|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|10
1655847990000|2022-06-21 21:46:30|53.49|52.79|53.54|52.84|53.54|52.84|53.49|52.79|9
1655848000000|2022-06-21 21:46:40|53.55|52.85|53.55|52.85|53.55|52.85|53.55|52.85|1
1655848010000|2022-06-21 21:46:50|53.56|52.86|53.56|52.86|53.56|52.86|53.56|52.86|1
1655848020000|2022-06-21 21:47:00|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|3
1655848030000|2022-06-21 21:47:10|53.56|52.86|53.58|52.88|53.58|52.88|53.55|52.85|5
1655848040000|2022-06-21 21:47:20|53.57|52.87|53.57|52.87|53.58|52.88|53.57|52.87|5
1655848050000|2022-06-21 21:47:30|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|2
1655848060000|2022-06-21 21:47:40|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|2
1655848070000|2022-06-21 21:47:50|53.59|52.89|53.58|52.88|53.59|52.89|53.58|52.88|2
1655848090000|2022-06-21 21:48:10|53.59|52.89|53.6|52.9|53.6|52.9|53.58|52.88|5
1655848110000|2022-06-21 21:48:30|53.59|52.89|53.59|52.89|53.59|52.89|53.59|52.89|1
1655848120000|2022-06-21 21:48:40|53.58|52.88|53.6|52.9|53.6|52.9|53.58|52.88|3
1655848140000|2022-06-21 21:49:00|53.61|52.91|53.62|52.92|53.63|52.93|53.61|52.91|4
1655848150000|2022-06-21 21:49:10|53.63|52.93|53.63|52.93|53.63|52.93|53.63|52.93|1
1655848160000|2022-06-21 21:49:20|53.64|52.94|53.67|52.97|53.67|52.97|53.64|52.94|5
1655848170000|2022-06-21 21:49:30|53.68|52.98|53.65|52.95|53.68|52.98|53.64|52.94|15
1655848180000|2022-06-21 21:49:40|53.66|52.96|53.65|52.95|53.66|52.96|53.63|52.93|5
1655848200000|2022-06-21 21:50:00|53.64|52.94|53.65|52.95|53.65|52.95|53.64|52.94|2
1655848210000|2022-06-21 21:50:10|53.64|52.94|53.64|52.94|53.65|52.95|53.64|52.94|3
1655848220000|2022-06-21 21:50:20|53.65|52.95|53.64|52.94|53.66|52.96|53.64|52.94|6
1655848230000|2022-06-21 21:50:30|53.67|52.97|53.62|52.92|53.67|52.97|53.62|52.92|7
1655848240000|2022-06-21 21:50:40|53.61|52.91|53.63|52.93|53.63|52.93|53.6|52.9|8
1655848250000|2022-06-21 21:50:50|53.62|52.92|53.61|52.91|53.62|52.92|53.61|52.91|2
1655848260000|2022-06-21 21:51:00|53.6|52.9|53.63|52.93|53.63|52.93|53.6|52.9|3
1655848270000|2022-06-21 21:51:10|53.61|52.91|53.63|52.93|53.64|52.94|53.61|52.91|8
1655848280000|2022-06-21 21:51:20|53.62|52.92|53.62|52.92|53.64|52.94|53.61|52.91|8
1655848290000|2022-06-21 21:51:30|53.64|52.94|53.63|52.93|53.64|52.94|53.62|52.92|7
1655848300000|2022-06-21 21:51:40|53.62|52.92|53.61|52.91|53.62|52.92|53.59|52.89|12
1655848310000|2022-06-21 21:51:50|53.62|52.92|53.62|52.92|53.62|52.92|53.61|52.91|7
1655848320000|2022-06-21 21:52:00|53.58|52.88|53.58|52.88|53.61|52.91|53.57|52.87|14
1655848330000|2022-06-21 21:52:10|53.57|52.87|53.57|52.87|53.59|52.89|53.57|52.87|7
1655848340000|2022-06-21 21:52:20|53.58|52.88|53.59|52.89|53.59|52.89|53.58|52.88|6
1655848350000|2022-06-21 21:52:30|53.58|52.88|53.57|52.87|53.58|52.88|53.56|52.86|4
1655848360000|2022-06-21 21:52:40|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|2
1655848370000|2022-06-21 21:52:50|53.55|52.85|53.56|52.86|53.57|52.87|53.53|52.83|6
1655848390000|2022-06-21 21:53:10|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|2
1655848400000|2022-06-21 21:53:20|53.53|52.83|53.55|52.85|53.55|52.85|53.53|52.83|6
1655848410000|2022-06-21 21:53:30|53.54|52.84|53.55|52.85|53.55|52.85|53.54|52.84|2
1655848430000|2022-06-21 21:53:50|53.56|52.86|53.54|52.84|53.56|52.86|53.54|52.84|3
1655848440000|2022-06-21 21:54:00|53.53|52.83|53.53|52.83|53.54|52.84|53.53|52.83|3
1655848450000|2022-06-21 21:54:10|53.54|52.84|53.54|52.84|53.54|52.84|53.54|52.84|1
1655848460000|2022-06-21 21:54:20|53.53|52.83|53.54|52.84|53.54|52.84|53.53|52.83|2
1655848470000|2022-06-21 21:54:30|53.53|52.83|53.54|52.84|53.55|52.85|53.53|52.83|5
1655848480000|2022-06-21 21:54:40|53.56|52.86|53.57|52.87|53.57|52.87|53.55|52.85|6
1655848500000|2022-06-21 21:55:00|53.56|52.86|53.56|52.86|53.56|52.86|53.56|52.86|1
1655848510000|2022-06-21 21:55:10|53.55|52.85|53.54|52.84|53.57|52.87|53.52|52.82|8
1655848520000|2022-06-21 21:55:20|53.55|52.85|53.55|52.85|53.56|52.86|53.53|52.83|10
1655848530000|2022-06-21 21:55:30|53.54|52.84|53.52|52.82|53.54|52.84|53.51|52.81|12
1655848540000|2022-06-21 21:55:40|53.53|52.83|53.52|52.82|53.53|52.83|53.51|52.81|5
1655848550000|2022-06-21 21:55:50|53.51|52.81|53.53|52.83|53.53|52.83|53.51|52.81|11
1655848560000|2022-06-21 21:56:00|53.54|52.84|53.55|52.85|53.55|52.85|53.53|52.83|6
1655848570000|2022-06-21 21:56:10|53.54|52.84|53.59|52.89|53.59|52.89|53.54|52.84|8
1655848580000|2022-06-21 21:56:20|53.58|52.88|53.7|53|53.7|53|53.58|52.88|19
1655848590000|2022-06-21 21:56:30|53.71|53.01|53.78|53.08|53.81|53.11|53.71|53.01|19
1655848600000|2022-06-21 21:56:40|53.79|53.09|53.73|53.03|53.79|53.09|53.72|53.02|13
1655848610000|2022-06-21 21:56:50|53.74|53.04|53.76|53.06|53.77|53.07|53.74|53.04|6
1655848620000|2022-06-21 21:57:00|53.77|53.07|53.74|53.04|53.78|53.08|53.73|53.03|10
1655848630000|2022-06-21 21:57:10|53.75|53.05|53.75|53.05|53.76|53.06|53.75|53.05|5
1655848640000|2022-06-21 21:57:20|53.76|53.06|53.73|53.03|53.76|53.06|53.72|53.02|7
1655848650000|2022-06-21 21:57:30|53.74|53.04|53.73|53.03|53.74|53.04|53.72|53.02|10
1655848660000|2022-06-21 21:57:40|53.72|53.02|53.74|53.04|53.74|53.04|53.72|53.02|5
1655848670000|2022-06-21 21:57:50|53.73|53.03|53.74|53.04|53.74|53.04|53.72|53.02|5
1655848680000|2022-06-21 21:58:00|53.76|53.06|53.74|53.04|53.76|53.06|53.73|53.03|3
1655848700000|2022-06-21 21:58:20|53.75|53.05|53.73|53.03|53.75|53.05|53.72|53.02|7
1655848710000|2022-06-21 21:58:30|53.74|53.04|53.75|53.05|53.75|53.05|53.74|53.04|2
1655848720000|2022-06-21 21:58:40|53.76|53.06|53.69|52.99|53.76|53.06|53.69|52.99|16
1655848730000|2022-06-21 21:58:50|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|2
1655848740000|2022-06-21 21:59:00|53.68|52.98|53.68|52.98|53.69|52.99|53.68|52.98|13
1655848750000|2022-06-21 21:59:10|53.65|52.95|53.64|52.94|53.68|52.98|53.63|52.93|5
1655848760000|2022-06-21 21:59:20|53.61|52.91|53.63|52.93|53.64|52.94|53.61|52.91|4
1655848770000|2022-06-21 21:59:30|53.62|52.92|53.63|52.93|53.64|52.94|53.62|52.92|6
1655848780000|2022-06-21 21:59:40|53.64|52.94|53.67|52.97|53.68|52.98|53.64|52.94|15
1655848790000|2022-06-21 21:59:50|53.66|52.96|53.68|52.98|53.7|53|53.66|52.96|12
1655848800000|2022-06-21 22:00:00|53.69|52.99|53.72|53.02|53.73|53.03|53.65|52.95|14
1655848810000|2022-06-21 22:00:10|53.71|53.01|53.7|53|53.72|53.02|53.7|53|16
1655848820000|2022-06-21 22:00:20|53.71|53.01|53.72|53.02|53.73|53.03|53.71|53.01|13
1655848830000|2022-06-21 22:00:30|53.73|53.03|53.74|53.04|53.74|53.04|53.71|53.01|10
1655848840000|2022-06-21 22:00:40|53.72|53.02|53.72|53.02|53.74|53.04|53.72|53.02|9
1655848850000|2022-06-21 22:00:50|53.73|53.03|53.7|53|53.73|53.03|53.66|52.96|21
1655848860000|2022-06-21 22:01:00|53.69|52.99|53.67|52.97|53.7|53|53.66|52.96|17
1655848870000|2022-06-21 22:01:10|53.68|52.98|53.63|52.93|53.68|52.98|53.63|52.93|12
1655848880000|2022-06-21 22:01:20|53.64|52.94|53.61|52.91|53.64|52.94|53.6|52.9|20
1655848890000|2022-06-21 22:01:30|53.62|52.92|53.6|52.9|53.62|52.92|53.59|52.89|7
1655848900000|2022-06-21 22:01:40|53.61|52.91|53.57|52.87|53.61|52.91|53.55|52.85|11
1655848910000|2022-06-21 22:01:50|53.56|52.86|53.56|52.86|53.57|52.87|53.56|52.86|3
1655848920000|2022-06-21 22:02:00|53.57|52.87|53.56|52.86|53.58|52.88|53.55|52.85|5
1655848930000|2022-06-21 22:02:10|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|3
1655848940000|2022-06-21 22:02:20|53.56|52.86|53.59|52.89|53.59|52.89|53.55|52.85|8
1655848950000|2022-06-21 22:02:30|53.58|52.88|53.61|52.91|53.62|52.92|53.58|52.88|16
1655848960000|2022-06-21 22:02:40|53.6|52.9|53.6|52.9|53.61|52.91|53.6|52.9|7
1655848970000|2022-06-21 22:02:50|53.61|52.91|53.64|52.94|53.65|52.95|53.6|52.9|13
1655848980000|2022-06-21 22:03:00|53.65|52.95|53.64|52.94|53.66|52.96|53.64|52.94|4
1655848990000|2022-06-21 22:03:10|53.65|52.95|53.65|52.95|53.65|52.95|53.65|52.95|1
1655849000000|2022-06-21 22:03:20|53.66|52.96|53.67|52.97|53.68|52.98|53.66|52.96|6
1655849010000|2022-06-21 22:03:30|53.68|52.98|53.7|53|53.7|53|53.68|52.98|9
1655849020000|2022-06-21 22:03:40|53.69|52.99|53.69|52.99|53.7|53|53.68|52.98|5
1655849030000|2022-06-21 22:03:50|53.68|52.98|53.68|52.98|53.69|52.99|53.67|52.97|11
1655849050000|2022-06-21 22:04:10|53.69|52.99|53.68|52.98|53.7|53|53.67|52.97|12
1655849060000|2022-06-21 22:04:20|53.7|53|53.69|52.99|53.7|53|53.68|52.98|5
1655849070000|2022-06-21 22:04:30|53.7|53|53.68|52.98|53.7|53|53.68|52.98|4
1655849080000|2022-06-21 22:04:40|53.67|52.97|53.68|52.98|53.68|52.98|53.67|52.97|2
1655849090000|2022-06-21 22:04:50|53.67|52.97|53.67|52.97|53.67|52.97|53.66|52.96|3
1655849100000|2022-06-21 22:05:00|53.66|52.96|53.67|52.97|53.67|52.97|53.65|52.95|6
1655849110000|2022-06-21 22:05:10|53.68|52.98|53.7|53|53.7|53|53.67|52.97|7
1655849120000|2022-06-21 22:05:20|53.69|52.99|53.69|52.99|53.7|53|53.69|52.99|3
1655849130000|2022-06-21 22:05:30|53.71|53.01|53.7|53|53.71|53.01|53.69|52.99|3
1655849140000|2022-06-21 22:05:40|53.73|53.03|53.73|53.03|53.73|53.03|53.72|53.02|7
1655849150000|2022-06-21 22:05:50|53.72|53.02|53.72|53.02|53.73|53.03|53.72|53.02|3
1655849160000|2022-06-21 22:06:00|53.74|53.04|53.72|53.02|53.74|53.04|53.72|53.02|5
1655849170000|2022-06-21 22:06:10|53.71|53.01|53.73|53.03|53.74|53.04|53.71|53.01|5
1655849180000|2022-06-21 22:06:20|53.74|53.04|53.73|53.03|53.75|53.05|53.73|53.03|7
1655849190000|2022-06-21 22:06:30|53.72|53.02|53.72|53.02|53.73|53.03|53.72|53.02|5
1655849200000|2022-06-21 22:06:40|53.73|53.03|53.74|53.04|53.74|53.04|53.72|53.02|4
1655849210000|2022-06-21 22:06:50|53.73|53.03|53.71|53.01|53.74|53.04|53.69|52.99|10
1655849220000|2022-06-21 22:07:00|53.72|53.02|53.64|52.94|53.72|53.02|53.63|52.93|18
1655849230000|2022-06-21 22:07:10|53.65|52.95|53.63|52.93|53.66|52.96|53.61|52.91|18
1655849240000|2022-06-21 22:07:20|53.62|52.92|53.6|52.9|53.64|52.94|53.58|52.88|28
1655849250000|2022-06-21 22:07:30|53.61|52.91|53.58|52.88|53.62|52.92|53.56|52.86|13
1655849260000|2022-06-21 22:07:40|53.59|52.89|53.57|52.87|53.59|52.89|53.57|52.87|5
1655849270000|2022-06-21 22:07:50|53.58|52.88|53.58|52.88|53.59|52.89|53.57|52.87|9
1655849280000|2022-06-21 22:08:00|53.57|52.87|53.58|52.88|53.59|52.89|53.57|52.87|6
1655849290000|2022-06-21 22:08:10|53.57|52.87|53.59|52.89|53.59|52.89|53.57|52.87|3
1655849300000|2022-06-21 22:08:20|53.58|52.88|53.58|52.88|53.59|52.89|53.58|52.88|5
1655849320000|2022-06-21 22:08:40|53.59|52.89|53.61|52.91|53.61|52.91|53.59|52.89|5
1655849330000|2022-06-21 22:08:50|53.6|52.9|53.6|52.9|53.62|52.92|53.59|52.89|8
1655849340000|2022-06-21 22:09:00|53.61|52.91|53.62|52.92|53.63|52.93|53.61|52.91|10
1655849350000|2022-06-21 22:09:10|53.61|52.91|53.61|52.91|53.62|52.92|53.61|52.91|7
1655849360000|2022-06-21 22:09:20|53.62|52.92|53.62|52.92|53.62|52.92|53.62|52.92|1
1655849370000|2022-06-21 22:09:30|53.63|52.93|53.62|52.92|53.63|52.93|53.62|52.92|2
1655849380000|2022-06-21 22:09:40|53.63|52.93|53.63|52.93|53.63|52.93|53.63|52.93|1
1655849390000|2022-06-21 22:09:50|53.64|52.94|53.65|52.95|53.65|52.95|53.62|52.92|6
1655849400000|2022-06-21 22:10:00|53.64|52.94|53.64|52.94|53.64|52.94|53.63|52.93|7
1655849410000|2022-06-21 22:10:10|53.63|52.93|53.64|52.94|53.64|52.94|53.63|52.93|6
1655849420000|2022-06-21 22:10:20|53.65|52.95|53.65|52.95|53.65|52.95|53.65|52.95|1
1655849430000|2022-06-21 22:10:30|53.67|52.97|53.66|52.96|53.67|52.97|53.66|52.96|2
1655849440000|2022-06-21 22:10:40|53.65|52.95|53.61|52.91|53.66|52.96|53.6|52.9|17
1655849450000|2022-06-21 22:10:50|53.62|52.92|53.61|52.91|53.62|52.92|53.58|52.88|6
1655849460000|2022-06-21 22:11:00|53.6|52.9|53.57|52.87|53.61|52.91|53.56|52.86|15
1655849470000|2022-06-21 22:11:10|53.56|52.86|53.5|52.8|53.57|52.87|53.45|52.75|18
1655849480000|2022-06-21 22:11:20|53.51|52.81|53.56|52.86|53.56|52.86|53.51|52.81|13
1655849490000|2022-06-21 22:11:30|53.57|52.87|53.56|52.86|53.58|52.88|53.55|52.85|12
1655849500000|2022-06-21 22:11:40|53.55|52.85|53.57|52.87|53.59|52.89|53.55|52.85|7
1655849510000|2022-06-21 22:11:50|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|6
1655849520000|2022-06-21 22:12:00|53.58|52.88|53.58|52.88|53.58|52.88|53.55|52.85|13
1655849530000|2022-06-21 22:12:10|53.57|52.87|53.56|52.86|53.57|52.87|53.53|52.83|6
1655849540000|2022-06-21 22:12:20|53.57|52.87|53.57|52.87|53.57|52.87|53.56|52.86|3
1655849550000|2022-06-21 22:12:30|53.56|52.86|53.54|52.84|53.57|52.87|53.54|52.84|7
1655849560000|2022-06-21 22:12:40|53.55|52.85|53.56|52.86|53.56|52.86|53.54|52.84|7
1655849570000|2022-06-21 22:12:50|53.55|52.85|53.55|52.85|53.55|52.85|53.55|52.85|1
1655849580000|2022-06-21 22:13:00|53.54|52.84|53.53|52.83|53.55|52.85|53.53|52.83|6
1655849590000|2022-06-21 22:13:10|53.54|52.84|53.54|52.84|53.56|52.86|53.53|52.83|9
1655849600000|2022-06-21 22:13:20|53.53|52.83|53.52|52.82|53.54|52.84|53.49|52.79|9
1655849610000|2022-06-21 22:13:30|53.5|52.8|53.52|52.82|53.53|52.83|53.49|52.79|11
1655849620000|2022-06-21 22:13:40|53.48|52.78|53.5|52.8|53.5|52.8|53.48|52.78|10
1655849630000|2022-06-21 22:13:50|53.48|52.78|53.5|52.8|53.51|52.81|53.48|52.78|4
1655849640000|2022-06-21 22:14:00|53.51|52.81|53.5|52.8|53.52|52.82|53.49|52.79|8
1655849660000|2022-06-21 22:14:20|53.49|52.79|53.52|52.82|53.52|52.82|53.49|52.79|8
1655849670000|2022-06-21 22:14:30|53.51|52.81|53.49|52.79|53.52|52.82|53.47|52.77|18
1655849680000|2022-06-21 22:14:40|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|6
1655849690000|2022-06-21 22:14:50|53.48|52.78|53.48|52.78|53.51|52.81|53.47|52.77|8
1655849700000|2022-06-21 22:15:00|53.47|52.77|53.48|52.78|53.5|52.8|53.47|52.77|14
1655849710000|2022-06-21 22:15:10|53.49|52.79|53.49|52.79|53.5|52.8|53.48|52.78|8
1655849720000|2022-06-21 22:15:20|53.5|52.8|53.54|52.84|53.54|52.84|53.49|52.79|14
1655849740000|2022-06-21 22:15:40|53.56|52.86|53.56|52.86|53.56|52.86|53.56|52.86|1
1655849750000|2022-06-21 22:15:50|53.55|52.85|53.55|52.85|53.55|52.85|53.54|52.84|3
1655849760000|2022-06-21 22:16:00|53.56|52.86|53.56|52.86|53.57|52.87|53.55|52.85|9
1655849770000|2022-06-21 22:16:10|53.57|52.87|53.56|52.86|53.57|52.87|53.54|52.84|8
1655849780000|2022-06-21 22:16:20|53.55|52.85|53.55|52.85|53.57|52.87|53.54|52.84|14
1655849790000|2022-06-21 22:16:30|53.54|52.84|53.55|52.85|53.56|52.86|53.54|52.84|7
1655849800000|2022-06-21 22:16:40|53.56|52.86|53.55|52.85|53.56|52.86|53.54|52.84|6
1655849810000|2022-06-21 22:16:50|53.54|52.84|53.55|52.85|53.56|52.86|53.52|52.82|22
1655849820000|2022-06-21 22:17:00|53.56|52.86|53.53|52.83|53.56|52.86|53.51|52.81|18
1655849830000|2022-06-21 22:17:10|53.49|52.79|53.51|52.81|53.51|52.81|53.49|52.79|2
1655849840000|2022-06-21 22:17:20|53.52|52.82|53.52|52.82|53.52|52.82|53.51|52.81|5
1655849850000|2022-06-21 22:17:30|53.51|52.81|53.5|52.8|53.51|52.81|53.49|52.79|10
1655849860000|2022-06-21 22:17:40|53.51|52.81|53.5|52.8|53.51|52.81|53.47|52.77|19
1655849870000|2022-06-21 22:17:50|53.49|52.79|53.49|52.79|53.49|52.79|53.49|52.79|1
1655849880000|2022-06-21 22:18:00|53.5|52.8|53.5|52.8|53.51|52.81|53.49|52.79|6
1655849890000|2022-06-21 22:18:10|53.49|52.79|53.53|52.83|53.55|52.85|53.49|52.79|19
1655849900000|2022-06-21 22:18:20|53.54|52.84|53.53|52.83|53.54|52.84|53.52|52.82|5
1655849910000|2022-06-21 22:18:30|53.51|52.81|53.54|52.84|53.54|52.84|53.51|52.81|4
1655849920000|2022-06-21 22:18:40|53.53|52.83|53.54|52.84|53.54|52.84|53.52|52.82|6
1655849930000|2022-06-21 22:18:50|53.53|52.83|53.5|52.8|53.54|52.84|53.49|52.79|12
1655849940000|2022-06-21 22:19:00|53.49|52.79|53.48|52.78|53.5|52.8|53.46|52.76|11
1655849950000|2022-06-21 22:19:10|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|3
1655849960000|2022-06-21 22:19:20|53.48|52.78|53.42|52.72|53.49|52.79|53.42|52.72|13
1655849970000|2022-06-21 22:19:30|53.46|52.76|53.46|52.76|53.46|52.76|53.45|52.75|7
1655849980000|2022-06-21 22:19:40|53.47|52.77|53.44|52.74|53.47|52.77|53.44|52.74|5
1655849990000|2022-06-21 22:19:50|53.45|52.75|53.44|52.74|53.45|52.75|53.42|52.72|7
1655850000000|2022-06-21 22:20:00|53.45|52.75|53.45|52.75|53.45|52.75|53.42|52.72|4
1655850020000|2022-06-21 22:20:20|53.42|52.72|53.42|52.72|53.45|52.75|53.4|52.7|10
1655850030000|2022-06-21 22:20:30|53.41|52.71|53.39|52.69|53.41|52.71|53.39|52.69|11
1655850040000|2022-06-21 22:20:40|53.4|52.7|53.4|52.7|53.41|52.71|53.38|52.68|5
1655850050000|2022-06-21 22:20:50|53.41|52.71|53.39|52.69|53.41|52.71|53.39|52.69|3
1655850060000|2022-06-21 22:21:00|53.4|52.7|53.4|52.7|53.41|52.71|53.38|52.68|16
1655850070000|2022-06-21 22:21:10|53.37|52.67|53.4|52.7|53.41|52.71|53.37|52.67|7
1655850080000|2022-06-21 22:21:20|53.39|52.69|53.41|52.71|53.42|52.72|53.39|52.69|5
1655850100000|2022-06-21 22:21:40|53.42|52.72|53.41|52.71|53.42|52.72|53.38|52.68|6
1655850110000|2022-06-21 22:21:50|53.4|52.7|53.4|52.7|53.41|52.71|53.39|52.69|8
1655850120000|2022-06-21 22:22:00|53.41|52.71|53.41|52.71|53.41|52.71|53.39|52.69|7
1655850140000|2022-06-21 22:22:20|53.42|52.72|53.42|52.72|53.43|52.73|53.42|52.72|3
1655850150000|2022-06-21 22:22:30|53.43|52.73|53.41|52.71|53.44|52.74|53.4|52.7|9
1655850160000|2022-06-21 22:22:40|53.43|52.73|53.43|52.73|53.43|52.73|53.39|52.69|10
1655850170000|2022-06-21 22:22:50|53.42|52.72|53.42|52.72|53.42|52.72|53.42|52.72|1
1655850180000|2022-06-21 22:23:00|53.43|52.73|53.42|52.72|53.43|52.73|53.4|52.7|7
1655850190000|2022-06-21 22:23:10|53.41|52.71|53.41|52.71|53.41|52.71|53.41|52.71|1
1655850200000|2022-06-21 22:23:20|53.4|52.7|53.42|52.72|53.42|52.72|53.4|52.7|3
1655850210000|2022-06-21 22:23:30|53.41|52.71|53.42|52.72|53.42|52.72|53.41|52.71|4
1655850220000|2022-06-21 22:23:40|53.41|52.71|53.41|52.71|53.41|52.71|53.4|52.7|3
1655850230000|2022-06-21 22:23:50|53.4|52.7|53.41|52.71|53.41|52.71|53.4|52.7|2
1655850240000|2022-06-21 22:24:00|53.42|52.72|53.49|52.79|53.49|52.79|53.41|52.71|14
1655850250000|2022-06-21 22:24:10|53.48|52.78|53.51|52.81|53.52|52.82|53.48|52.78|10
1655850260000|2022-06-21 22:24:20|53.52|52.82|53.57|52.87|53.57|52.87|53.52|52.82|11
1655850270000|2022-06-21 22:24:30|53.56|52.86|53.56|52.86|53.57|52.87|53.55|52.85|10
1655850280000|2022-06-21 22:24:40|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|7
1655850290000|2022-06-21 22:24:50|53.56|52.86|53.53|52.83|53.57|52.87|53.53|52.83|4
1655850300000|2022-06-21 22:25:00|53.54|52.84|53.5|52.8|53.55|52.85|53.5|52.8|10
1655850310000|2022-06-21 22:25:10|53.52|52.82|53.53|52.83|53.53|52.83|53.52|52.82|8
1655850320000|2022-06-21 22:25:20|53.54|52.84|53.54|52.84|53.54|52.84|53.53|52.83|13
1655850330000|2022-06-21 22:25:30|53.55|52.85|53.51|52.81|53.55|52.85|53.51|52.81|9
1655850350000|2022-06-21 22:25:50|53.5|52.8|53.5|52.8|53.5|52.8|53.5|52.8|1
1655850360000|2022-06-21 22:26:00|53.48|52.78|53.5|52.8|53.5|52.8|53.48|52.78|2
1655850370000|2022-06-21 22:26:10|53.49|52.79|53.49|52.79|53.49|52.79|53.49|52.79|1
1655850380000|2022-06-21 22:26:20|53.5|52.8|53.5|52.8|53.5|52.8|53.49|52.79|3
1655850390000|2022-06-21 22:26:30|53.49|52.79|53.5|52.8|53.5|52.8|53.49|52.79|2
1655850400000|2022-06-21 22:26:40|53.48|52.78|53.5|52.8|53.5|52.8|53.48|52.78|2
1655850420000|2022-06-21 22:27:00|53.49|52.79|53.49|52.79|53.5|52.8|53.48|52.78|5
1655850430000|2022-06-21 22:27:10|53.48|52.78|53.47|52.77|53.49|52.79|53.47|52.77|10
1655850440000|2022-06-21 22:27:20|53.48|52.78|53.5|52.8|53.5|52.8|53.47|52.77|9
1655850450000|2022-06-21 22:27:30|53.49|52.79|53.49|52.79|53.5|52.8|53.48|52.78|7
1655850460000|2022-06-21 22:27:40|53.5|52.8|53.5|52.8|53.5|52.8|53.5|52.8|1
1655850470000|2022-06-21 22:27:50|53.48|52.78|53.47|52.77|53.48|52.78|53.44|52.74|5
1655850480000|2022-06-21 22:28:00|53.46|52.76|53.46|52.76|53.47|52.77|53.44|52.74|12
1655850490000|2022-06-21 22:28:10|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|8
1655850500000|2022-06-21 22:28:20|53.49|52.79|53.49|52.79|53.5|52.8|53.49|52.79|3
1655850540000|2022-06-21 22:29:00|53.52|52.82|53.51|52.81|53.52|52.82|53.49|52.79|6
1655850550000|2022-06-21 22:29:10|53.52|52.82|53.52|52.82|53.52|52.82|53.51|52.81|11
1655850560000|2022-06-21 22:29:20|53.51|52.81|53.52|52.82|53.52|52.82|53.51|52.81|4
1655850570000|2022-06-21 22:29:30|53.51|52.81|53.5|52.8|53.51|52.81|53.49|52.79|4
1655850580000|2022-06-21 22:29:40|53.48|52.78|53.5|52.8|53.5|52.8|53.48|52.78|2
1655850600000|2022-06-21 22:30:00|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|4
1655850610000|2022-06-21 22:30:10|53.49|52.79|53.49|52.79|53.49|52.79|53.49|52.79|1
1655850620000|2022-06-21 22:30:20|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|5
1655850630000|2022-06-21 22:30:30|53.49|52.79|53.5|52.8|53.5|52.8|53.49|52.79|2
1655850640000|2022-06-21 22:30:40|53.51|52.81|53.5|52.8|53.51|52.81|53.5|52.8|2
1655850660000|2022-06-21 22:31:00|53.51|52.81|53.54|52.84|53.54|52.84|53.51|52.81|6
1655850670000|2022-06-21 22:31:10|53.55|52.85|53.52|52.82|53.55|52.85|53.52|52.82|6
1655850680000|2022-06-21 22:31:20|53.53|52.83|53.53|52.83|53.53|52.83|53.52|52.82|3
1655850690000|2022-06-21 22:31:30|53.52|52.82|53.52|52.82|53.52|52.82|53.52|52.82|1
1655850700000|2022-06-21 22:31:40|53.53|52.83|53.53|52.83|53.54|52.84|53.53|52.83|3
1655850710000|2022-06-21 22:31:50|53.54|52.84|53.54|52.84|53.54|52.84|53.54|52.84|1
1655850720000|2022-06-21 22:32:00|53.52|52.82|53.53|52.83|53.53|52.83|53.51|52.81|4
1655850730000|2022-06-21 22:32:10|53.54|52.84|53.53|52.83|53.54|52.84|53.5|52.8|3
1655850740000|2022-06-21 22:32:20|53.52|52.82|53.52|52.82|53.53|52.83|53.52|52.82|3
1655850750000|2022-06-21 22:32:30|53.53|52.83|53.52|52.82|53.53|52.83|53.5|52.8|6
1655850760000|2022-06-21 22:32:40|53.53|52.83|53.51|52.81|53.53|52.83|53.51|52.81|4
1655850770000|2022-06-21 22:32:50|53.52|52.82|53.52|52.82|53.52|52.82|53.51|52.81|5
1655850780000|2022-06-21 22:33:00|53.53|52.83|53.52|52.82|53.53|52.83|53.51|52.81|9
1655850800000|2022-06-21 22:33:20|53.54|52.84|53.51|52.81|53.54|52.84|53.51|52.81|3
1655850810000|2022-06-21 22:33:30|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|14
1655850820000|2022-06-21 22:33:40|53.5|52.8|53.5|52.8|53.51|52.81|53.49|52.79|8
1655850830000|2022-06-21 22:33:50|53.51|52.81|53.53|52.83|53.53|52.83|53.5|52.8|11
1655850840000|2022-06-21 22:34:00|53.52|52.82|53.56|52.86|53.56|52.86|53.52|52.82|7
1655850850000|2022-06-21 22:34:10|53.55|52.85|53.58|52.88|53.59|52.89|53.55|52.85|12
1655850860000|2022-06-21 22:34:20|53.59|52.89|53.6|52.9|53.6|52.9|53.58|52.88|8
1655850870000|2022-06-21 22:34:30|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|4
1655850880000|2022-06-21 22:34:40|53.59|52.89|53.63|52.93|53.63|52.93|53.59|52.89|13
1655850890000|2022-06-21 22:34:50|53.64|52.94|53.65|52.95|53.66|52.96|53.64|52.94|10
1655850900000|2022-06-21 22:35:00|53.66|52.96|53.65|52.95|53.67|52.97|53.65|52.95|13
1655850910000|2022-06-21 22:35:10|53.63|52.93|53.63|52.93|53.64|52.94|53.63|52.93|3
1655850920000|2022-06-21 22:35:20|53.64|52.94|53.64|52.94|53.64|52.94|53.64|52.94|1
1655850930000|2022-06-21 22:35:30|53.63|52.93|53.65|52.95|53.66|52.96|53.63|52.93|10
1655850940000|2022-06-21 22:35:40|53.66|52.96|53.65|52.95|53.66|52.96|53.65|52.95|4
1655850950000|2022-06-21 22:35:50|53.66|52.96|53.67|52.97|53.67|52.97|53.66|52.96|2
1655850960000|2022-06-21 22:36:00|53.65|52.95|53.65|52.95|53.66|52.96|53.65|52.95|7
1655850970000|2022-06-21 22:36:10|53.66|52.96|53.67|52.97|53.68|52.98|53.65|52.95|9
1655850980000|2022-06-21 22:36:20|53.68|52.98|53.71|53.01|53.71|53.01|53.68|52.98|5
1655850990000|2022-06-21 22:36:30|53.7|53|53.7|53|53.73|53.03|53.67|52.97|13
1655851000000|2022-06-21 22:36:40|53.69|52.99|53.7|53|53.71|53.01|53.69|52.99|10
1655851010000|2022-06-21 22:36:50|53.69|52.99|53.7|53|53.7|53|53.69|52.99|2
1655851020000|2022-06-21 22:37:00|53.69|52.99|53.69|52.99|53.7|53|53.69|52.99|9
1655851030000|2022-06-21 22:37:10|53.7|53|53.7|53|53.71|53.01|53.66|52.96|23
1655851040000|2022-06-21 22:37:20|53.69|52.99|53.69|52.99|53.7|53|53.69|52.99|9
1655851050000|2022-06-21 22:37:30|53.7|53|53.69|52.99|53.7|53|53.66|52.96|10
1655851060000|2022-06-21 22:37:40|53.68|52.98|53.68|52.98|53.68|52.98|53.68|52.98|1
1655851070000|2022-06-21 22:37:50|53.69|52.99|53.69|52.99|53.69|52.99|53.68|52.98|5
1655851080000|2022-06-21 22:38:00|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|6
1655851090000|2022-06-21 22:38:10|53.68|52.98|53.68|52.98|53.69|52.99|53.68|52.98|7
1655851100000|2022-06-21 22:38:20|53.69|52.99|53.69|52.99|53.69|52.99|53.67|52.97|5
1655851110000|2022-06-21 22:38:30|53.68|52.98|53.67|52.97|53.68|52.98|53.66|52.96|4
1655851140000|2022-06-21 22:39:00|53.68|52.98|53.69|52.99|53.69|52.99|53.67|52.97|8
1655851150000|2022-06-21 22:39:10|53.68|52.98|53.68|52.98|53.68|52.98|53.68|52.98|1
1655851170000|2022-06-21 22:39:30|53.7|53|53.69|52.99|53.72|53.02|53.67|52.97|17
1655851180000|2022-06-21 22:39:40|53.68|52.98|53.68|52.98|53.69|52.99|53.68|52.98|5
1655851190000|2022-06-21 22:39:50|53.69|52.99|53.68|52.98|53.7|53|53.68|52.98|4
1655851200000|2022-06-21 22:40:00|53.67|52.97|53.68|52.98|53.68|52.98|53.67|52.97|4
1655851210000|2022-06-21 22:40:10|53.67|52.97|53.68|52.98|53.68|52.98|53.67|52.97|10
1655851220000|2022-06-21 22:40:20|53.69|52.99|53.7|53|53.7|53|53.68|52.98|4
1655851230000|2022-06-21 22:40:30|53.69|52.99|53.7|53|53.7|53|53.69|52.99|2
1655851240000|2022-06-21 22:40:40|53.69|52.99|53.71|53.01|53.71|53.01|53.69|52.99|2
1655851250000|2022-06-21 22:40:50|53.72|53.02|53.71|53.01|53.72|53.02|53.69|52.99|6
1655851260000|2022-06-21 22:41:00|53.72|53.02|53.71|53.01|53.73|53.03|53.7|53|5
1655851270000|2022-06-21 22:41:10|53.72|53.02|53.7|53|53.72|53.02|53.7|53|7
1655851280000|2022-06-21 22:41:20|53.72|53.02|53.72|53.02|53.72|53.02|53.72|53.02|1
1655851290000|2022-06-21 22:41:30|53.73|53.03|53.72|53.02|53.74|53.04|53.72|53.02|5
1655851300000|2022-06-21 22:41:40|53.73|53.03|53.73|53.03|53.74|53.04|53.72|53.02|5
1655851310000|2022-06-21 22:41:50|53.72|53.02|53.73|53.03|53.73|53.03|53.72|53.02|2
1655851320000|2022-06-21 22:42:00|53.74|53.04|53.74|53.04|53.75|53.05|53.74|53.04|3
1655851330000|2022-06-21 22:42:10|53.73|53.03|53.74|53.04|53.75|53.05|53.73|53.03|4
1655851350000|2022-06-21 22:42:30|53.73|53.03|53.74|53.04|53.74|53.04|53.73|53.03|6
1655851360000|2022-06-21 22:42:40|53.73|53.03|53.73|53.03|53.73|53.03|53.73|53.03|1
1655851370000|2022-06-21 22:42:50|53.74|53.04|53.74|53.04|53.74|53.04|53.73|53.03|3
1655851380000|2022-06-21 22:43:00|53.75|53.05|53.78|53.08|53.78|53.08|53.73|53.03|8
1655851390000|2022-06-21 22:43:10|53.77|53.07|53.78|53.08|53.79|53.09|53.77|53.07|8
1655851400000|2022-06-21 22:43:20|53.79|53.09|53.79|53.09|53.79|53.09|53.79|53.09|1
1655851420000|2022-06-21 22:43:40|53.8|53.1|53.88|53.18|53.88|53.18|53.8|53.1|7
1655851430000|2022-06-21 22:43:50|53.91|53.21|54.07|53.37|54.07|53.37|53.91|53.21|17
1655851440000|2022-06-21 22:44:00|54.08|53.38|54.04|53.34|54.1|53.4|54.04|53.34|18
1655851450000|2022-06-21 22:44:10|54.02|53.32|54.02|53.32|54.04|53.34|54|53.3|10
1655851460000|2022-06-21 22:44:20|54.03|53.33|54.05|53.35|54.05|53.35|54.03|53.33|7
1655851470000|2022-06-21 22:44:30|54.04|53.34|54.05|53.35|54.05|53.35|54.04|53.34|4
1655851480000|2022-06-21 22:44:40|54.04|53.34|54.04|53.34|54.06|53.36|54.02|53.32|8
1655851490000|2022-06-21 22:44:50|54.03|53.33|54.02|53.32|54.04|53.34|54|53.3|9
1655851500000|2022-06-21 22:45:00|54.03|53.33|54.03|53.33|54.04|53.34|54.01|53.31|7
1655851510000|2022-06-21 22:45:10|54.05|53.35|54.06|53.36|54.06|53.36|54.03|53.33|5
1655851520000|2022-06-21 22:45:20|54.07|53.37|54.11|53.41|54.11|53.41|54.07|53.37|8
1655851530000|2022-06-21 22:45:30|54.1|53.4|54.09|53.39|54.11|53.41|54.09|53.39|6
1655851540000|2022-06-21 22:45:40|54.1|53.4|54.09|53.39|54.11|53.41|54.09|53.39|4
1655851550000|2022-06-21 22:45:50|54.08|53.38|54.1|53.4|54.1|53.4|54.06|53.36|13
1655851560000|2022-06-21 22:46:00|54.09|53.39|54.09|53.39|54.1|53.4|54.08|53.38|9
1655851570000|2022-06-21 22:46:10|54.08|53.38|54.11|53.41|54.11|53.41|54.08|53.38|8
1655851580000|2022-06-21 22:46:20|54.1|53.4|54.1|53.4|54.11|53.41|54.09|53.39|9
1655851590000|2022-06-21 22:46:30|54.09|53.39|54.1|53.4|54.11|53.41|54.09|53.39|4
1655851610000|2022-06-21 22:46:50|54.14|53.44|54.25|53.55|54.25|53.55|54.14|53.44|13
1655851620000|2022-06-21 22:47:00|54.24|53.54|54.17|53.47|54.24|53.54|54.17|53.47|16
1655851630000|2022-06-21 22:47:10|54.16|53.46|54.16|53.46|54.16|53.46|54.16|53.46|1
1655851640000|2022-06-21 22:47:20|54.15|53.45|54.15|53.45|54.16|53.46|54.15|53.45|7
1655851650000|2022-06-21 22:47:30|54.17|53.47|54.17|53.47|54.17|53.47|54.15|53.45|9
1655851660000|2022-06-21 22:47:40|54.16|53.46|54.14|53.44|54.17|53.47|54.09|53.39|14
1655851670000|2022-06-21 22:47:50|54.12|53.42|54.13|53.43|54.15|53.45|54.12|53.42|13
1655851680000|2022-06-21 22:48:00|54.12|53.42|54.1|53.4|54.15|53.45|54.1|53.4|14
1655851690000|2022-06-21 22:48:10|54.09|53.39|54.11|53.41|54.11|53.41|54.08|53.38|7
1655851700000|2022-06-21 22:48:20|54.1|53.4|54.1|53.4|54.11|53.41|54.08|53.38|9
1655851710000|2022-06-21 22:48:30|54.11|53.41|54.11|53.41|54.11|53.41|54.11|53.41|1
1655851720000|2022-06-21 22:48:40|54.1|53.4|54.11|53.41|54.11|53.41|54.09|53.39|6
1655851730000|2022-06-21 22:48:50|54.1|53.4|54.09|53.39|54.1|53.4|54.08|53.38|9
1655851740000|2022-06-21 22:49:00|54.08|53.38|54.08|53.38|54.1|53.4|54.08|53.38|6
1655851750000|2022-06-21 22:49:10|54.09|53.39|54.09|53.39|54.09|53.39|54.08|53.38|7
1655851760000|2022-06-21 22:49:20|54.08|53.38|54.09|53.39|54.09|53.39|54.08|53.38|2
1655851790000|2022-06-21 22:49:50|54.08|53.38|54.1|53.4|54.1|53.4|54.08|53.38|7
1655851800000|2022-06-21 22:50:00|54.11|53.41|54.11|53.41|54.11|53.41|54.09|53.39|9
1655851810000|2022-06-21 22:50:10|54.1|53.4|54.12|53.42|54.12|53.42|54.1|53.4|3
1655851820000|2022-06-21 22:50:20|54.11|53.41|54.12|53.42|54.16|53.46|54.1|53.4|18
1655851830000|2022-06-21 22:50:30|54.13|53.43|54.11|53.41|54.13|53.43|54.11|53.41|3
1655851840000|2022-06-21 22:50:40|54.12|53.42|54.15|53.45|54.15|53.45|54.12|53.42|4
1655851850000|2022-06-21 22:50:50|54.17|53.47|54.16|53.46|54.17|53.47|54.16|53.46|2
1655851860000|2022-06-21 22:51:00|54.17|53.47|54.15|53.45|54.17|53.47|54.15|53.45|5
1655851870000|2022-06-21 22:51:10|54.16|53.46|54.16|53.46|54.16|53.46|54.16|53.46|1
1655851880000|2022-06-21 22:51:20|54.17|53.47|54.15|53.45|54.18|53.48|54.15|53.45|8
1655851890000|2022-06-21 22:51:30|54.16|53.46|54.16|53.46|54.18|53.48|54.15|53.45|14
1655851900000|2022-06-21 22:51:40|54.17|53.47|54.18|53.48|54.18|53.48|54.15|53.45|7
1655851910000|2022-06-21 22:51:50|54.19|53.49|54.19|53.49|54.21|53.51|54.17|53.47|14
1655851920000|2022-06-21 22:52:00|54.2|53.5|54.16|53.46|54.2|53.5|54.12|53.42|13
1655851930000|2022-06-21 22:52:10|54.15|53.45|54.14|53.44|54.16|53.46|54.13|53.43|6
1655851940000|2022-06-21 22:52:20|54.13|53.43|54.13|53.43|54.13|53.43|54.13|53.43|1
1655851950000|2022-06-21 22:52:30|54.12|53.42|54.11|53.41|54.13|53.43|54.1|53.4|6
1655851960000|2022-06-21 22:52:40|54.12|53.42|54.08|53.38|54.12|53.42|54.07|53.37|6
1655851970000|2022-06-21 22:52:50|54.07|53.37|54.07|53.37|54.07|53.37|54.07|53.37|1
1655851980000|2022-06-21 22:53:00|54.08|53.38|54.03|53.33|54.08|53.38|54.03|53.33|9
1655852000000|2022-06-21 22:53:20|54|53.3|54|53.3|54.03|53.33|53.98|53.28|7
1655852010000|2022-06-21 22:53:30|53.99|53.29|54.01|53.31|54.01|53.31|53.97|53.27|10
1655852020000|2022-06-21 22:53:40|54|53.3|54.01|53.31|54.02|53.32|54|53.3|14
1655852030000|2022-06-21 22:53:50|54|53.3|54|53.3|54.01|53.31|53.97|53.27|5
1655852040000|2022-06-21 22:54:00|53.99|53.29|54|53.3|54|53.3|53.98|53.28|5
1655852050000|2022-06-21 22:54:10|53.99|53.29|53.99|53.29|53.99|53.29|53.98|53.28|5
1655852060000|2022-06-21 22:54:20|53.98|53.28|53.99|53.29|54|53.3|53.98|53.28|7
1655852070000|2022-06-21 22:54:30|53.98|53.28|54|53.3|54|53.3|53.98|53.28|4
1655852080000|2022-06-21 22:54:40|53.99|53.29|53.99|53.29|53.99|53.29|53.99|53.29|1
1655852090000|2022-06-21 22:54:50|54|53.3|54|53.3|54.01|53.31|53.99|53.29|4
1655852100000|2022-06-21 22:55:00|53.98|53.28|54|53.3|54.01|53.31|53.98|53.28|4
1655852110000|2022-06-21 22:55:10|54.01|53.31|54.09|53.39|54.09|53.39|54|53.3|16
1655852120000|2022-06-21 22:55:20|54.12|53.42|54.09|53.39|54.12|53.42|54.09|53.39|10
1655852130000|2022-06-21 22:55:30|54.11|53.41|54.07|53.37|54.11|53.41|54.06|53.36|16
1655852140000|2022-06-21 22:55:40|54.08|53.38|54.1|53.4|54.11|53.41|54.07|53.37|7
1655852150000|2022-06-21 22:55:50|54.11|53.41|54.29|53.59|54.29|53.59|54.1|53.4|22
1655852160000|2022-06-21 22:56:00|54.3|53.6|54.34|53.64|54.35|53.65|54.3|53.6|14
1655852170000|2022-06-21 22:56:10|54.33|53.63|54.34|53.64|54.35|53.65|54.32|53.62|11
1655852180000|2022-06-21 22:56:20|54.35|53.65|54.31|53.61|54.35|53.65|54.3|53.6|13
1655852190000|2022-06-21 22:56:30|54.32|53.62|54.33|53.63|54.34|53.64|54.32|53.62|12
1655852200000|2022-06-21 22:56:40|54.34|53.64|54.38|53.68|54.38|53.68|54.33|53.63|13
1655852210000|2022-06-21 22:56:50|54.39|53.69|54.39|53.69|54.39|53.69|54.36|53.66|10
1655852220000|2022-06-21 22:57:00|54.38|53.68|54.33|53.63|54.39|53.69|54.31|53.61|10
1655852230000|2022-06-21 22:57:10|54.32|53.62|54.31|53.61|54.32|53.62|54.31|53.61|2
1655852240000|2022-06-21 22:57:20|54.3|53.6|54.3|53.6|54.3|53.6|54.3|53.6|1
1655852250000|2022-06-21 22:57:30|54.31|53.61|54.31|53.61|54.32|53.62|54.3|53.6|9
1655852260000|2022-06-21 22:57:40|54.32|53.62|54.31|53.61|54.32|53.62|54.31|53.61|6
1655852270000|2022-06-21 22:57:50|54.32|53.62|54.33|53.63|54.33|53.63|54.32|53.62|14
1655852280000|2022-06-21 22:58:00|54.32|53.62|54.31|53.61|54.33|53.63|54.31|53.61|3
1655852290000|2022-06-21 22:58:10|54.3|53.6|54.31|53.61|54.32|53.62|54.3|53.6|7
1655852300000|2022-06-21 22:58:20|54.32|53.62|54.31|53.61|54.32|53.62|54.31|53.61|14
1655852320000|2022-06-21 22:58:40|54.32|53.62|54.35|53.65|54.36|53.66|54.32|53.62|10
1655852330000|2022-06-21 22:58:50|54.34|53.64|54.32|53.62|54.35|53.65|54.3|53.6|8
1655852340000|2022-06-21 22:59:00|54.31|53.61|54.32|53.62|54.33|53.63|54.31|53.61|4
1655852350000|2022-06-21 22:59:10|54.33|53.63|54.41|53.71|54.41|53.71|54.32|53.62|11
1655852360000|2022-06-21 22:59:20|54.42|53.72|54.42|53.72|54.46|53.76|54.41|53.71|16
1655852370000|2022-06-21 22:59:30|54.41|53.71|54.41|53.71|54.43|53.73|54.4|53.7|14
1655852380000|2022-06-21 22:59:40|54.4|53.7|54.4|53.7|54.4|53.7|54.4|53.7|1
1655852390000|2022-06-21 22:59:50|54.41|53.71|54.37|53.67|54.43|53.73|54.37|53.67|11
1655852400000|2022-06-21 23:00:00|54.41|53.71|54.37|53.67|54.41|53.71|54.35|53.65|16
1655852410000|2022-06-21 23:00:10|54.38|53.68|54.37|53.67|54.42|53.72|54.37|53.67|13
1655852420000|2022-06-21 23:00:20|54.38|53.68|54.41|53.71|54.42|53.72|54.38|53.68|16
1655852430000|2022-06-21 23:00:30|54.42|53.72|54.4|53.7|54.42|53.72|54.4|53.7|3
1655852440000|2022-06-21 23:00:40|54.41|53.71|54.41|53.71|54.41|53.71|54.4|53.7|7
1655852450000|2022-06-21 23:00:50|54.4|53.7|54.43|53.73|54.43|53.73|54.4|53.7|7
1655852460000|2022-06-21 23:01:00|54.44|53.74|54.44|53.74|54.46|53.76|54.44|53.74|13
1655852470000|2022-06-21 23:01:10|54.42|53.72|54.42|53.72|54.43|53.73|54.41|53.71|13
1655852480000|2022-06-21 23:01:20|54.41|53.71|54.39|53.69|54.41|53.71|54.38|53.68|6
1655852490000|2022-06-21 23:01:30|54.4|53.7|54.39|53.69|54.41|53.71|54.37|53.67|12
1655852500000|2022-06-21 23:01:40|54.37|53.67|54.38|53.68|54.39|53.69|54.37|53.67|4
1655852510000|2022-06-21 23:01:50|54.37|53.67|54.4|53.7|54.41|53.71|54.37|53.67|6
1655852520000|2022-06-21 23:02:00|54.39|53.69|54.38|53.68|54.4|53.7|54.38|53.68|4
1655852530000|2022-06-21 23:02:10|54.39|53.69|54.39|53.69|54.4|53.7|54.38|53.68|12
1655852540000|2022-06-21 23:02:20|54.38|53.68|54.38|53.68|54.39|53.69|54.38|53.68|9
1655852550000|2022-06-21 23:02:30|54.39|53.69|54.4|53.7|54.41|53.71|54.38|53.68|12
1655852560000|2022-06-21 23:02:40|54.39|53.69|54.42|53.72|54.43|53.73|54.39|53.69|5
1655852570000|2022-06-21 23:02:50|54.43|53.73|54.41|53.71|54.43|53.73|54.41|53.71|13
1655852580000|2022-06-21 23:03:00|54.4|53.7|54.41|53.71|54.42|53.72|54.4|53.7|6
1655852590000|2022-06-21 23:03:10|54.42|53.72|54.4|53.7|54.42|53.72|54.36|53.66|20
1655852600000|2022-06-21 23:03:20|54.41|53.71|54.39|53.69|54.41|53.71|54.39|53.69|11
1655852610000|2022-06-21 23:03:30|54.4|53.7|54.39|53.69|54.4|53.7|54.37|53.67|11
1655852620000|2022-06-21 23:03:40|54.4|53.7|54.41|53.71|54.41|53.71|54.39|53.69|8
1655852630000|2022-06-21 23:03:50|54.39|53.69|54.39|53.69|54.41|53.71|54.37|53.67|11
1655852640000|2022-06-21 23:04:00|54.38|53.68|54.39|53.69|54.39|53.69|54.38|53.68|10
1655852650000|2022-06-21 23:04:10|54.38|53.68|54.42|53.72|54.42|53.72|54.38|53.68|7
1655852660000|2022-06-21 23:04:20|54.43|53.73|54.43|53.73|54.44|53.74|54.4|53.7|5
1655852670000|2022-06-21 23:04:30|54.42|53.72|54.43|53.73|54.43|53.73|54.42|53.72|6
1655852680000|2022-06-21 23:04:40|54.42|53.72|54.42|53.72|54.43|53.73|54.42|53.72|5
1655852690000|2022-06-21 23:04:50|54.43|53.73|54.53|53.83|54.54|53.84|54.41|53.71|12
1655852700000|2022-06-21 23:05:00|54.52|53.82|54.59|53.89|54.6|53.9|54.52|53.82|15
1655852710000|2022-06-21 23:05:10|54.58|53.88|54.55|53.85|54.59|53.89|54.53|53.83|12
1655852720000|2022-06-21 23:05:20|54.56|53.86|54.52|53.82|54.56|53.86|54.51|53.81|15
1655852730000|2022-06-21 23:05:30|54.51|53.81|54.52|53.82|54.52|53.82|54.51|53.81|6
1655852740000|2022-06-21 23:05:40|54.5|53.8|54.51|53.81|54.51|53.81|54.49|53.79|5
1655852750000|2022-06-21 23:05:50|54.5|53.8|54.55|53.85|54.55|53.85|54.5|53.8|6
1655852760000|2022-06-21 23:06:00|54.54|53.84|54.54|53.84|54.54|53.84|54.54|53.84|1
1655852770000|2022-06-21 23:06:10|54.55|53.85|54.55|53.85|54.55|53.85|54.53|53.83|5
1655852780000|2022-06-21 23:06:20|54.54|53.84|54.55|53.85|54.55|53.85|54.54|53.84|10
1655852790000|2022-06-21 23:06:30|54.56|53.86|54.55|53.85|54.56|53.86|54.54|53.84|4
1655852800000|2022-06-21 23:06:40|54.54|53.84|54.55|53.85|54.55|53.85|54.54|53.84|4
1655852810000|2022-06-21 23:06:50|54.56|53.86|54.58|53.88|54.6|53.9|54.56|53.86|5
1655852820000|2022-06-21 23:07:00|54.59|53.89|54.59|53.89|54.6|53.9|54.58|53.88|11
1655852830000|2022-06-21 23:07:10|54.58|53.88|54.56|53.86|54.6|53.9|54.55|53.85|14
1655852840000|2022-06-21 23:07:20|54.57|53.87|54.57|53.87|54.57|53.87|54.54|53.84|5
1655852850000|2022-06-21 23:07:30|54.56|53.86|54.57|53.87|54.58|53.88|54.56|53.86|15
1655852860000|2022-06-21 23:07:40|54.58|53.88|54.86|54.16|54.9|54.2|54.58|53.88|20
1655852870000|2022-06-21 23:07:50|54.85|54.15|54.82|54.12|54.85|54.15|54.81|54.11|13
1655852880000|2022-06-21 23:08:00|54.81|54.11|54.73|54.03|54.81|54.11|54.71|54.01|16
1655852890000|2022-06-21 23:08:10|54.72|54.02|54.73|54.03|54.74|54.04|54.72|54.02|8
1655852900000|2022-06-21 23:08:20|54.74|54.04|54.79|54.09|54.79|54.09|54.74|54.04|8
1655852910000|2022-06-21 23:08:30|54.78|54.08|54.73|54.03|54.78|54.08|54.73|54.03|11
1655852920000|2022-06-21 23:08:40|54.74|54.04|54.75|54.05|54.77|54.07|54.74|54.04|12
1655852930000|2022-06-21 23:08:50|54.76|54.06|54.75|54.05|54.76|54.06|54.74|54.04|3
1655852940000|2022-06-21 23:09:00|54.74|54.04|54.74|54.04|54.74|54.04|54.74|54.04|1
1655852950000|2022-06-21 23:09:10|54.75|54.05|54.74|54.04|54.75|54.05|54.72|54.02|3
1655852960000|2022-06-21 23:09:20|54.73|54.03|54.75|54.05|54.75|54.05|54.73|54.03|3
1655852970000|2022-06-21 23:09:30|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|10
1655852980000|2022-06-21 23:09:40|54.74|54.04|54.75|54.05|54.78|54.08|54.74|54.04|12
1655852990000|2022-06-21 23:09:50|54.76|54.06|54.76|54.06|54.77|54.07|54.76|54.06|5
1655853000000|2022-06-21 23:10:00|54.77|54.07|54.76|54.06|54.77|54.07|54.75|54.05|7
1655853010000|2022-06-21 23:10:10|54.75|54.05|54.75|54.05|54.75|54.05|54.75|54.05|1
1655853020000|2022-06-21 23:10:20|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|2
1655853040000|2022-06-21 23:10:40|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|2
1655853050000|2022-06-21 23:10:50|54.76|54.06|54.75|54.05|54.76|54.06|54.75|54.05|6
1655853060000|2022-06-21 23:11:00|54.76|54.06|54.75|54.05|54.76|54.06|54.75|54.05|2
1655853070000|2022-06-21 23:11:10|54.77|54.07|54.81|54.11|54.81|54.11|54.77|54.07|8
1655853080000|2022-06-21 23:11:20|54.8|54.1|54.77|54.07|54.82|54.12|54.76|54.06|13
1655853090000|2022-06-21 23:11:30|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|4
1655853100000|2022-06-21 23:11:40|54.78|54.08|54.8|54.1|54.81|54.11|54.77|54.07|9
1655853110000|2022-06-21 23:11:50|54.81|54.11|54.81|54.11|54.81|54.11|54.81|54.11|1
1655853120000|2022-06-21 23:12:00|54.8|54.1|54.8|54.1|54.81|54.11|54.8|54.1|7
1655853130000|2022-06-21 23:12:10|54.81|54.11|54.8|54.1|54.81|54.11|54.79|54.09|7
1655853140000|2022-06-21 23:12:20|54.81|54.11|54.8|54.1|54.83|54.13|54.79|54.09|11
1655853150000|2022-06-21 23:12:30|54.79|54.09|54.8|54.1|54.8|54.1|54.79|54.09|2
1655853160000|2022-06-21 23:12:40|54.79|54.09|54.78|54.08|54.79|54.09|54.76|54.06|4
1655853170000|2022-06-21 23:12:50|54.76|54.06|54.79|54.09|54.79|54.09|54.76|54.06|5
1655853180000|2022-06-21 23:13:00|54.81|54.11|54.79|54.09|54.81|54.11|54.77|54.07|3
1655853190000|2022-06-21 23:13:10|54.8|54.1|54.8|54.1|54.8|54.1|54.79|54.09|7
1655853200000|2022-06-21 23:13:20|54.79|54.09|54.79|54.09|54.79|54.09|54.79|54.09|1
1655853210000|2022-06-21 23:13:30|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|4
1655853220000|2022-06-21 23:13:40|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|2
1655853230000|2022-06-21 23:13:50|54.78|54.08|54.78|54.08|54.78|54.08|54.77|54.07|5
1655853240000|2022-06-21 23:14:00|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|2
1655853250000|2022-06-21 23:14:10|54.75|54.05|54.75|54.05|54.75|54.05|54.75|54.05|1
1655853260000|2022-06-21 23:14:20|54.74|54.04|54.76|54.06|54.77|54.07|54.74|54.04|8
1655853270000|2022-06-21 23:14:30|54.77|54.07|54.77|54.07|54.77|54.07|54.77|54.07|1
1655853280000|2022-06-21 23:14:40|54.76|54.06|54.78|54.08|54.78|54.08|54.76|54.06|3
1655853290000|2022-06-21 23:14:50|54.79|54.09|54.79|54.09|54.79|54.09|54.78|54.08|7
1655853300000|2022-06-21 23:15:00|54.78|54.08|54.79|54.09|54.79|54.09|54.78|54.08|6
1655853310000|2022-06-21 23:15:10|54.78|54.08|54.79|54.09|54.8|54.1|54.78|54.08|3
1655853320000|2022-06-21 23:15:20|54.78|54.08|54.78|54.08|54.78|54.08|54.78|54.08|1
1655853330000|2022-06-21 23:15:30|54.79|54.09|54.79|54.09|54.79|54.09|54.78|54.08|7
1655853340000|2022-06-21 23:15:40|54.78|54.08|54.79|54.09|54.79|54.09|54.78|54.08|8
1655853350000|2022-06-21 23:15:50|54.78|54.08|54.78|54.08|54.78|54.08|54.78|54.08|1
1655853360000|2022-06-21 23:16:00|54.79|54.09|54.79|54.09|54.79|54.09|54.79|54.09|1
1655853370000|2022-06-21 23:16:10|54.78|54.08|54.78|54.08|54.79|54.09|54.77|54.07|14
1655853380000|2022-06-21 23:16:20|54.79|54.09|54.78|54.08|54.8|54.1|54.78|54.08|5
1655853390000|2022-06-21 23:16:30|54.79|54.09|54.8|54.1|54.8|54.1|54.78|54.08|8
1655853400000|2022-06-21 23:16:40|54.79|54.09|54.81|54.11|54.83|54.13|54.79|54.09|5
1655853410000|2022-06-21 23:16:50|54.82|54.12|54.94|54.24|54.94|54.24|54.82|54.12|11
1655853420000|2022-06-21 23:17:00|54.95|54.25|54.93|54.23|55.02|54.32|54.92|54.22|27
1655853430000|2022-06-21 23:17:10|54.92|54.22|54.86|54.16|54.92|54.22|54.84|54.14|13
1655853440000|2022-06-21 23:17:20|54.87|54.17|54.87|54.17|54.89|54.19|54.85|54.15|13
1655853450000|2022-06-21 23:17:30|54.86|54.16|54.85|54.15|54.87|54.17|54.84|54.14|12
1655853460000|2022-06-21 23:17:40|54.86|54.16|54.87|54.17|54.87|54.17|54.85|54.15|9
1655853470000|2022-06-21 23:17:50|54.86|54.16|54.86|54.16|54.88|54.18|54.85|54.15|11
1655853480000|2022-06-21 23:18:00|54.85|54.15|54.86|54.16|54.87|54.17|54.84|54.14|7
1655853490000|2022-06-21 23:18:10|54.87|54.17|54.85|54.15|54.87|54.17|54.85|54.15|5
1655853500000|2022-06-21 23:18:20|54.87|54.17|54.87|54.17|54.88|54.18|54.85|54.15|5
1655853520000|2022-06-21 23:18:40|54.86|54.16|54.86|54.16|54.86|54.16|54.86|54.16|1
1655853530000|2022-06-21 23:18:50|54.87|54.17|54.87|54.17|54.87|54.17|54.86|54.16|3
1655853540000|2022-06-21 23:19:00|54.88|54.18|54.86|54.16|54.88|54.18|54.85|54.15|11
1655853550000|2022-06-21 23:19:10|54.87|54.17|54.86|54.16|54.87|54.17|54.86|54.16|2
1655853560000|2022-06-21 23:19:20|54.87|54.17|54.87|54.17|54.87|54.17|54.87|54.17|1
1655853570000|2022-06-21 23:19:30|54.86|54.16|54.91|54.21|54.91|54.21|54.86|54.16|7
1655853580000|2022-06-21 23:19:40|54.92|54.22|54.92|54.22|54.92|54.22|54.9|54.2|4
1655853590000|2022-06-21 23:19:50|54.91|54.21|54.91|54.21|54.92|54.22|54.9|54.2|6
1655853600000|2022-06-21 23:20:00|54.92|54.22|54.93|54.23|54.93|54.23|54.91|54.21|8
1655853610000|2022-06-21 23:20:10|54.92|54.22|54.92|54.22|54.93|54.23|54.91|54.21|8
1655853620000|2022-06-21 23:20:20|54.93|54.23|54.93|54.23|54.93|54.23|54.92|54.22|3
1655853630000|2022-06-21 23:20:30|54.92|54.22|54.92|54.22|54.92|54.22|54.92|54.22|1
1655853640000|2022-06-21 23:20:40|54.91|54.21|54.93|54.23|54.93|54.23|54.91|54.21|6
1655853650000|2022-06-21 23:20:50|54.91|54.21|54.92|54.22|54.92|54.22|54.91|54.21|2
1655853660000|2022-06-21 23:21:00|54.93|54.23|54.85|54.15|54.93|54.23|54.85|54.15|7
1655853670000|2022-06-21 23:21:10|54.84|54.14|54.82|54.12|54.85|54.15|54.82|54.12|17
1655853680000|2022-06-21 23:21:20|54.84|54.14|54.83|54.13|54.86|54.16|54.83|54.13|15
1655853690000|2022-06-21 23:21:30|54.85|54.15|54.85|54.15|54.85|54.15|54.83|54.13|3
1655853700000|2022-06-21 23:21:40|54.84|54.14|54.85|54.15|54.86|54.16|54.83|54.13|12
1655853710000|2022-06-21 23:21:50|54.84|54.14|54.84|54.14|54.87|54.17|54.84|54.14|10
1655853720000|2022-06-21 23:22:00|54.86|54.16|54.83|54.13|54.88|54.18|54.83|54.13|10
1655853730000|2022-06-21 23:22:10|54.82|54.12|54.84|54.14|54.85|54.15|54.82|54.12|9
1655853740000|2022-06-21 23:22:20|54.83|54.13|54.83|54.13|54.85|54.15|54.83|54.13|13
1655853750000|2022-06-21 23:22:30|54.82|54.12|54.82|54.12|54.83|54.13|54.81|54.11|8
1655853760000|2022-06-21 23:22:40|54.83|54.13|54.81|54.11|54.85|54.15|54.81|54.11|11
1655853770000|2022-06-21 23:22:50|54.82|54.12|54.81|54.11|54.82|54.12|54.8|54.1|10
1655853780000|2022-06-21 23:23:00|54.82|54.12|54.8|54.1|54.82|54.12|54.78|54.08|11
1655853790000|2022-06-21 23:23:10|54.81|54.11|54.81|54.11|54.81|54.11|54.81|54.11|1
1655853800000|2022-06-21 23:23:20|54.79|54.09|54.79|54.09|54.79|54.09|54.76|54.06|5
1655853810000|2022-06-21 23:23:30|54.78|54.08|54.69|53.99|54.78|54.08|54.69|53.99|13
1655853820000|2022-06-21 23:23:40|54.71|54.01|54.56|53.86|54.71|54.01|54.56|53.86|18
1655853830000|2022-06-21 23:23:50|54.55|53.85|54.4|53.7|54.55|53.85|54.36|53.66|18
1655853840000|2022-06-21 23:24:00|54.39|53.69|54.28|53.58|54.39|53.69|54.22|53.52|22
1655853850000|2022-06-21 23:24:10|54.29|53.59|54.41|53.71|54.45|53.75|54.29|53.59|23
1655853860000|2022-06-21 23:24:20|54.42|53.72|54.33|53.63|54.42|53.72|54.31|53.61|16
1655853870000|2022-06-21 23:24:30|54.32|53.62|54.32|53.62|54.33|53.63|54.29|53.59|15
1655853880000|2022-06-21 23:24:40|54.3|53.6|54.29|53.59|54.3|53.6|54.27|53.57|10
1655853890000|2022-06-21 23:24:50|54.28|53.58|54.29|53.59|54.3|53.6|54.27|53.57|13
1655853900000|2022-06-21 23:25:00|54.26|53.56|54.3|53.6|54.31|53.61|54.24|53.54|15
1655853910000|2022-06-21 23:25:10|54.32|53.62|54.3|53.6|54.32|53.62|54.29|53.59|3
1655853920000|2022-06-21 23:25:20|54.29|53.59|54.27|53.57|54.32|53.62|54.27|53.57|21
1655853930000|2022-06-21 23:25:30|54.31|53.61|54.3|53.6|54.31|53.61|54.28|53.58|13
1655853940000|2022-06-21 23:25:40|54.28|53.58|54.28|53.58|54.29|53.59|54.25|53.55|8
1655853950000|2022-06-21 23:25:50|54.25|53.55|54.25|53.55|54.29|53.59|54.24|53.54|11
1655853960000|2022-06-21 23:26:00|54.24|53.54|54.22|53.52|54.25|53.55|54.21|53.51|17
1655853970000|2022-06-21 23:26:10|54.21|53.51|54.1|53.4|54.22|53.52|54.1|53.4|17
1655853980000|2022-06-21 23:26:20|54.13|53.43|54.12|53.42|54.13|53.43|54.09|53.39|12
1655853990000|2022-06-21 23:26:30|54.14|53.44|54.14|53.44|54.15|53.45|54.09|53.39|9
1655854000000|2022-06-21 23:26:40|54.13|53.43|54.11|53.41|54.14|53.44|54.09|53.39|17
1655854010000|2022-06-21 23:26:50|54.1|53.4|54.03|53.33|54.11|53.41|54.03|53.33|13
1655854020000|2022-06-21 23:27:00|54.04|53.34|53.97|53.27|54.04|53.34|53.95|53.25|14
1655854030000|2022-06-21 23:27:10|53.96|53.26|53.89|53.19|54|53.3|53.89|53.19|15
1655854040000|2022-06-21 23:27:20|53.9|53.2|53.91|53.21|53.93|53.23|53.89|53.19|17
1655854050000|2022-06-21 23:27:30|53.92|53.22|53.95|53.25|53.96|53.26|53.9|53.2|17
1655854060000|2022-06-21 23:27:40|53.96|53.26|53.92|53.22|53.98|53.28|53.92|53.22|21
1655854070000|2022-06-21 23:27:50|53.94|53.24|53.9|53.2|53.94|53.24|53.89|53.19|18
1655854080000|2022-06-21 23:28:00|53.91|53.21|53.95|53.25|53.96|53.26|53.91|53.21|16
1655854090000|2022-06-21 23:28:10|53.96|53.26|53.98|53.28|53.98|53.28|53.96|53.26|7
1655854100000|2022-06-21 23:28:20|53.97|53.27|53.91|53.21|54|53.3|53.91|53.21|12
1655854110000|2022-06-21 23:28:30|53.92|53.22|53.82|53.12|53.93|53.23|53.82|53.12|16
1655854120000|2022-06-21 23:28:40|53.8|53.1|53.75|53.05|53.81|53.11|53.71|53.01|16
1655854130000|2022-06-21 23:28:50|53.73|53.03|53.64|52.94|53.74|53.04|53.63|52.93|10
1655854140000|2022-06-21 23:29:00|53.63|52.93|53.72|53.02|53.72|53.02|53.63|52.93|12
1655854150000|2022-06-21 23:29:10|53.73|53.03|53.73|53.03|53.74|53.04|53.71|53.01|18
1655854160000|2022-06-21 23:29:20|53.71|53.01|53.73|53.03|53.73|53.03|53.7|53|5
1655854170000|2022-06-21 23:29:30|53.74|53.04|53.79|53.09|53.8|53.1|53.74|53.04|11
1655854180000|2022-06-21 23:29:40|53.78|53.08|53.8|53.1|53.81|53.11|53.77|53.07|10
1655854190000|2022-06-21 23:29:50|53.81|53.11|53.8|53.1|53.81|53.11|53.79|53.09|8
1655854200000|2022-06-21 23:30:00|53.81|53.11|53.71|53.01|53.81|53.11|53.71|53.01|19
1655854210000|2022-06-21 23:30:10|53.7|53|53.79|53.09|53.79|53.09|53.7|53|13
1655854220000|2022-06-21 23:30:20|53.8|53.1|53.89|53.19|53.9|53.2|53.8|53.1|13
1655854230000|2022-06-21 23:30:30|53.9|53.2|53.88|53.18|53.92|53.22|53.88|53.18|11
1655854240000|2022-06-21 23:30:40|53.87|53.17|53.89|53.19|53.89|53.19|53.87|53.17|12
1655854250000|2022-06-21 23:30:50|53.9|53.2|53.9|53.2|53.91|53.21|53.89|53.19|15
1655854260000|2022-06-21 23:31:00|53.89|53.19|53.9|53.2|53.91|53.21|53.89|53.19|8
1655854270000|2022-06-21 23:31:10|53.91|53.21|53.91|53.21|53.92|53.22|53.9|53.2|5
1655854280000|2022-06-21 23:31:20|53.92|53.22|53.95|53.25|53.95|53.25|53.9|53.2|12
1655854290000|2022-06-21 23:31:30|53.94|53.24|53.94|53.24|53.94|53.24|53.93|53.23|5
1655854310000|2022-06-21 23:31:50|53.95|53.25|53.98|53.28|53.99|53.29|53.94|53.24|19
1655854320000|2022-06-21 23:32:00|53.97|53.27|53.98|53.28|53.99|53.29|53.96|53.26|11
1655854330000|2022-06-21 23:32:10|53.99|53.29|54|53.3|54|53.3|53.97|53.27|7
1655854340000|2022-06-21 23:32:20|53.98|53.28|53.97|53.27|54|53.3|53.97|53.27|3
1655854350000|2022-06-21 23:32:30|54|53.3|53.96|53.26|54.01|53.31|53.96|53.26|10
1655854360000|2022-06-21 23:32:40|53.98|53.28|53.93|53.23|53.99|53.29|53.9|53.2|9
1655854370000|2022-06-21 23:32:50|53.92|53.22|53.85|53.15|53.92|53.22|53.83|53.13|15
1655854380000|2022-06-21 23:33:00|53.86|53.16|53.84|53.14|53.86|53.16|53.82|53.12|11
1655854390000|2022-06-21 23:33:10|53.83|53.13|53.79|53.09|53.85|53.15|53.79|53.09|13
1655854400000|2022-06-21 23:33:20|53.77|53.07|53.78|53.08|53.8|53.1|53.76|53.06|15
1655854410000|2022-06-21 23:33:30|53.81|53.11|53.8|53.1|53.81|53.11|53.79|53.09|6
1655854420000|2022-06-21 23:33:40|53.81|53.11|53.87|53.17|53.9|53.2|53.81|53.11|11
1655854430000|2022-06-21 23:33:50|53.88|53.18|53.83|53.13|53.89|53.19|53.83|53.13|15
1655854440000|2022-06-21 23:34:00|53.8|53.1|53.83|53.13|53.84|53.14|53.8|53.1|18
1655854450000|2022-06-21 23:34:10|53.84|53.14|53.84|53.14|53.85|53.15|53.83|53.13|12
1655854460000|2022-06-21 23:34:20|53.85|53.15|53.88|53.18|53.89|53.19|53.85|53.15|9
1655854470000|2022-06-21 23:34:30|53.87|53.17|53.88|53.18|53.89|53.19|53.87|53.17|10
1655854480000|2022-06-21 23:34:40|53.89|53.19|53.88|53.18|53.91|53.21|53.87|53.17|10
1655854490000|2022-06-21 23:34:50|53.89|53.19|53.88|53.18|53.89|53.19|53.88|53.18|2
1655854500000|2022-06-21 23:35:00|53.89|53.19|53.91|53.21|53.91|53.21|53.88|53.18|6
1655854510000|2022-06-21 23:35:10|53.9|53.2|53.91|53.21|53.92|53.22|53.9|53.2|12
1655854520000|2022-06-21 23:35:20|53.9|53.2|53.87|53.17|53.91|53.21|53.87|53.17|15
1655854530000|2022-06-21 23:35:30|53.88|53.18|53.88|53.18|53.88|53.18|53.87|53.17|3
1655854540000|2022-06-21 23:35:40|53.89|53.19|53.89|53.19|53.89|53.19|53.89|53.19|1
1655854570000|2022-06-21 23:36:10|53.9|53.2|53.93|53.23|53.93|53.23|53.9|53.2|6
1655854580000|2022-06-21 23:36:20|53.94|53.24|53.93|53.23|53.94|53.24|53.91|53.21|10
1655854590000|2022-06-21 23:36:30|53.92|53.22|53.92|53.22|53.92|53.22|53.89|53.19|15
1655854600000|2022-06-21 23:36:40|53.91|53.21|53.92|53.22|53.92|53.22|53.9|53.2|6
1655854610000|2022-06-21 23:36:50|53.93|53.23|53.93|53.23|53.93|53.23|53.92|53.22|3
1655854620000|2022-06-21 23:37:00|53.95|53.25|53.92|53.22|53.96|53.26|53.91|53.21|11
1655854630000|2022-06-21 23:37:10|53.91|53.21|53.9|53.2|53.92|53.22|53.9|53.2|6
1655854640000|2022-06-21 23:37:20|53.91|53.21|53.91|53.21|53.91|53.21|53.89|53.19|6
1655854650000|2022-06-21 23:37:30|53.9|53.2|53.9|53.2|53.91|53.21|53.9|53.2|5
1655854660000|2022-06-21 23:37:40|53.91|53.21|53.91|53.21|53.92|53.22|53.91|53.21|3
1655854670000|2022-06-21 23:37:50|53.92|53.22|53.91|53.21|53.92|53.22|53.91|53.21|2
1655854680000|2022-06-21 23:38:00|53.92|53.22|53.91|53.21|53.92|53.22|53.9|53.2|6
1655854690000|2022-06-21 23:38:10|53.92|53.22|53.93|53.23|53.96|53.26|53.91|53.21|14
1655854700000|2022-06-21 23:38:20|53.92|53.22|53.89|53.19|53.93|53.23|53.89|53.19|10
1655854710000|2022-06-21 23:38:30|53.9|53.2|53.91|53.21|53.93|53.23|53.9|53.2|9
1655854720000|2022-06-21 23:38:40|53.92|53.22|53.9|53.2|53.92|53.22|53.89|53.19|7
1655854730000|2022-06-21 23:38:50|53.91|53.21|53.9|53.2|53.92|53.22|53.9|53.2|6
1655854740000|2022-06-21 23:39:00|53.91|53.21|53.92|53.22|53.92|53.22|53.9|53.2|6
1655854750000|2022-06-21 23:39:10|53.91|53.21|53.91|53.21|53.91|53.21|53.91|53.21|1
1655854760000|2022-06-21 23:39:20|53.92|53.22|53.91|53.21|53.92|53.22|53.91|53.21|2
1655854770000|2022-06-21 23:39:30|53.9|53.2|53.87|53.17|53.93|53.23|53.87|53.17|6
1655854780000|2022-06-21 23:39:40|53.88|53.18|53.85|53.15|53.88|53.18|53.83|53.13|7
1655854790000|2022-06-21 23:39:50|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|6
1655854800000|2022-06-21 23:40:00|53.82|53.12|53.82|53.12|53.84|53.14|53.82|53.12|14
1655854810000|2022-06-21 23:40:10|53.83|53.13|53.83|53.13|53.84|53.14|53.82|53.12|5
1655854820000|2022-06-21 23:40:20|53.84|53.14|53.84|53.14|53.85|53.15|53.83|53.13|5
1655854830000|2022-06-21 23:40:30|53.85|53.15|53.85|53.15|53.85|53.15|53.85|53.15|1
1655854840000|2022-06-21 23:40:40|53.86|53.16|53.86|53.16|53.89|53.19|53.86|53.16|5
1655854850000|2022-06-21 23:40:50|53.88|53.18|53.9|53.2|53.9|53.2|53.87|53.17|7
1655854860000|2022-06-21 23:41:00|53.89|53.19|53.87|53.17|53.89|53.19|53.86|53.16|11
1655854880000|2022-06-21 23:41:20|53.88|53.18|53.86|53.16|53.89|53.19|53.84|53.14|18
1655854890000|2022-06-21 23:41:30|53.85|53.15|53.83|53.13|53.87|53.17|53.82|53.12|10
1655854900000|2022-06-21 23:41:40|53.82|53.12|53.8|53.1|53.82|53.12|53.8|53.1|9
1655854910000|2022-06-21 23:41:50|53.81|53.11|53.78|53.08|53.81|53.11|53.77|53.07|13
1655854920000|2022-06-21 23:42:00|53.76|53.06|53.76|53.06|53.78|53.08|53.74|53.04|16
1655854930000|2022-06-21 23:42:10|53.75|53.05|53.63|52.93|53.75|53.05|53.61|52.91|20
1655854940000|2022-06-21 23:42:20|53.64|52.94|53.63|52.93|53.64|52.94|53.61|52.91|7
1655854950000|2022-06-21 23:42:30|53.62|52.92|53.66|52.96|53.66|52.96|53.62|52.92|9
1655854960000|2022-06-21 23:42:40|53.67|52.97|53.66|52.96|53.67|52.97|53.65|52.95|6
1655854970000|2022-06-21 23:42:50|53.67|52.97|53.67|52.97|53.67|52.97|53.66|52.96|5
1655854980000|2022-06-21 23:43:00|53.66|52.96|53.64|52.94|53.66|52.96|53.62|52.92|16
1655854990000|2022-06-21 23:43:10|53.62|52.92|53.63|52.93|53.64|52.94|53.62|52.92|12
1655855000000|2022-06-21 23:43:20|53.64|52.94|53.65|52.95|53.66|52.96|53.62|52.92|8
1655855010000|2022-06-21 23:43:30|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|7
1655855030000|2022-06-21 23:43:50|53.67|52.97|53.73|53.03|53.73|53.03|53.67|52.97|9
1655855040000|2022-06-21 23:44:00|53.74|53.04|53.76|53.06|53.78|53.08|53.74|53.04|11
1655855050000|2022-06-21 23:44:10|53.77|53.07|53.78|53.08|53.8|53.1|53.77|53.07|13
1655855060000|2022-06-21 23:44:20|53.79|53.09|53.77|53.07|53.8|53.1|53.77|53.07|6
1655855070000|2022-06-21 23:44:30|53.78|53.08|53.78|53.08|53.8|53.1|53.78|53.08|8
1655855080000|2022-06-21 23:44:40|53.77|53.07|53.77|53.07|53.78|53.08|53.75|53.05|7
1655855090000|2022-06-21 23:44:50|53.78|53.08|53.75|53.05|53.78|53.08|53.75|53.05|4
1655855100000|2022-06-21 23:45:00|53.78|53.08|53.66|52.96|53.78|53.08|53.66|52.96|13
1655855110000|2022-06-21 23:45:10|53.67|52.97|53.66|52.96|53.67|52.97|53.61|52.91|17
1655855120000|2022-06-21 23:45:20|53.65|52.95|53.67|52.97|53.68|52.98|53.64|52.94|13
1655855130000|2022-06-21 23:45:30|53.68|52.98|53.72|53.02|53.72|53.02|53.66|52.96|12
1655855140000|2022-06-21 23:45:40|53.71|53.01|53.77|53.07|53.78|53.08|53.71|53.01|15
1655855150000|2022-06-21 23:45:50|53.76|53.06|53.76|53.06|53.78|53.08|53.76|53.06|13
1655855160000|2022-06-21 23:46:00|53.77|53.07|53.77|53.07|53.79|53.09|53.76|53.06|11
1655855170000|2022-06-21 23:46:10|53.78|53.08|53.84|53.14|53.85|53.15|53.78|53.08|13
1655855180000|2022-06-21 23:46:20|53.83|53.13|53.84|53.14|53.85|53.15|53.81|53.11|17
1655855190000|2022-06-21 23:46:30|53.86|53.16|53.83|53.13|53.86|53.16|53.83|53.13|17
1655855200000|2022-06-21 23:46:40|53.82|53.12|53.85|53.15|53.85|53.15|53.81|53.11|11
1655855210000|2022-06-21 23:46:50|53.84|53.14|53.86|53.16|53.87|53.17|53.84|53.14|8
1655855220000|2022-06-21 23:47:00|53.85|53.15|53.85|53.15|53.87|53.17|53.84|53.14|7
1655855230000|2022-06-21 23:47:10|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|2
1655855240000|2022-06-21 23:47:20|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|2
1655855250000|2022-06-21 23:47:30|53.87|53.17|53.87|53.17|53.88|53.18|53.87|53.17|3
1655855260000|2022-06-21 23:47:40|53.88|53.18|53.86|53.16|53.88|53.18|53.85|53.15|9
1655855270000|2022-06-21 23:47:50|53.85|53.15|53.89|53.19|53.89|53.19|53.85|53.15|7
1655855280000|2022-06-21 23:48:00|53.88|53.18|53.9|53.2|53.91|53.21|53.87|53.17|12
1655855290000|2022-06-21 23:48:10|53.91|53.21|53.89|53.19|53.91|53.21|53.86|53.16|8
1655855300000|2022-06-21 23:48:20|53.88|53.18|53.88|53.18|53.89|53.19|53.87|53.17|13
1655855310000|2022-06-21 23:48:30|53.89|53.19|53.9|53.2|53.9|53.2|53.89|53.19|2
1655855320000|2022-06-21 23:48:40|53.89|53.19|53.92|53.22|53.92|53.22|53.89|53.19|5
1655855330000|2022-06-21 23:48:50|53.91|53.21|53.91|53.21|53.91|53.21|53.9|53.2|3
1655855340000|2022-06-21 23:49:00|53.92|53.22|53.91|53.21|53.93|53.23|53.88|53.18|10
1655855350000|2022-06-21 23:49:10|53.9|53.2|53.9|53.2|53.92|53.22|53.9|53.2|13
1655855360000|2022-06-21 23:49:20|53.91|53.21|53.93|53.23|53.96|53.26|53.9|53.2|12
1655855370000|2022-06-21 23:49:30|53.92|53.22|53.81|53.11|53.97|53.27|53.81|53.11|14
1655855380000|2022-06-21 23:49:40|53.8|53.1|53.89|53.19|53.89|53.19|53.8|53.1|10
1655855390000|2022-06-21 23:49:50|53.9|53.2|53.9|53.2|53.9|53.2|53.89|53.19|7
1655855400000|2022-06-21 23:50:00|53.89|53.19|53.9|53.2|53.9|53.2|53.88|53.18|10
1655855410000|2022-06-21 23:50:10|53.91|53.21|53.94|53.24|53.95|53.25|53.91|53.21|8
1655855420000|2022-06-21 23:50:20|53.92|53.22|53.87|53.17|53.92|53.22|53.86|53.16|12
1655855430000|2022-06-21 23:50:30|53.86|53.16|53.83|53.13|53.86|53.16|53.82|53.12|7
1655855440000|2022-06-21 23:50:40|53.84|53.14|53.84|53.14|53.85|53.15|53.82|53.12|7
1655855450000|2022-06-21 23:50:50|53.8|53.1|53.81|53.11|53.82|53.12|53.8|53.1|3
1655855460000|2022-06-21 23:51:00|53.79|53.09|53.82|53.12|53.83|53.13|53.79|53.09|10
1655855470000|2022-06-21 23:51:10|53.83|53.13|53.83|53.13|53.83|53.13|53.81|53.11|11
1655855480000|2022-06-21 23:51:20|53.82|53.12|53.83|53.13|53.84|53.14|53.81|53.11|17
1655855490000|2022-06-21 23:51:30|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|14
1655855500000|2022-06-21 23:51:40|53.81|53.11|53.83|53.13|53.83|53.13|53.81|53.11|3
1655855510000|2022-06-21 23:51:50|53.82|53.12|53.84|53.14|53.84|53.14|53.82|53.12|3
1655855520000|2022-06-21 23:52:00|53.83|53.13|53.81|53.11|53.84|53.14|53.81|53.11|7
1655855530000|2022-06-21 23:52:10|53.83|53.13|53.82|53.12|53.84|53.14|53.82|53.12|8
1655855540000|2022-06-21 23:52:20|53.83|53.13|53.83|53.13|53.84|53.14|53.79|53.09|5
1655855550000|2022-06-21 23:52:30|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|2
1655855560000|2022-06-21 23:52:40|53.82|53.12|53.8|53.1|53.82|53.12|53.77|53.07|6
1655855570000|2022-06-21 23:52:50|53.79|53.09|53.81|53.11|53.81|53.11|53.79|53.09|11
1655855580000|2022-06-21 23:53:00|53.8|53.1|53.82|53.12|53.85|53.15|53.8|53.1|15
1655855590000|2022-06-21 23:53:10|53.83|53.13|53.81|53.11|53.84|53.14|53.81|53.11|9
1655855600000|2022-06-21 23:53:20|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|2
1655855610000|2022-06-21 23:53:30|53.82|53.12|53.84|53.14|53.85|53.15|53.81|53.11|7
1655855620000|2022-06-21 23:53:40|53.83|53.13|53.82|53.12|53.83|53.13|53.8|53.1|3
1655855630000|2022-06-21 23:53:50|53.83|53.13|53.83|53.13|53.83|53.13|53.82|53.12|9
1655855640000|2022-06-21 23:54:00|53.82|53.12|53.83|53.13|53.83|53.13|53.81|53.11|18
1655855650000|2022-06-21 23:54:10|53.82|53.12|53.84|53.14|53.84|53.14|53.82|53.12|9
1655855660000|2022-06-21 23:54:20|53.83|53.13|53.86|53.16|53.87|53.17|53.83|53.13|6
1655855670000|2022-06-21 23:54:30|53.87|53.17|53.87|53.17|53.87|53.17|53.86|53.16|3
1655855680000|2022-06-21 23:54:40|53.86|53.16|53.86|53.16|53.87|53.17|53.86|53.16|3
1655855690000|2022-06-21 23:54:50|53.85|53.15|53.85|53.15|53.87|53.17|53.83|53.13|14
1655855700000|2022-06-21 23:55:00|53.84|53.14|53.86|53.16|53.87|53.17|53.84|53.14|15
1655855710000|2022-06-21 23:55:10|53.87|53.17|53.88|53.18|53.88|53.18|53.86|53.16|10
1655855720000|2022-06-21 23:55:20|53.84|53.14|53.85|53.15|53.87|53.17|53.84|53.14|13
1655855730000|2022-06-21 23:55:30|53.86|53.16|53.85|53.15|53.86|53.16|53.85|53.15|2
1655855740000|2022-06-21 23:55:40|53.84|53.14|53.83|53.13|53.84|53.14|53.82|53.12|4
1655855750000|2022-06-21 23:55:50|53.84|53.14|53.82|53.12|53.84|53.14|53.82|53.12|5
1655855760000|2022-06-21 23:56:00|53.81|53.11|53.83|53.13|53.84|53.14|53.81|53.11|6
1655855770000|2022-06-21 23:56:10|53.84|53.14|53.81|53.11|53.84|53.14|53.8|53.1|11
1655855780000|2022-06-21 23:56:20|53.79|53.09|53.79|53.09|53.8|53.1|53.78|53.08|6
1655855790000|2022-06-21 23:56:30|53.78|53.08|53.68|52.98|53.78|53.08|53.68|52.98|12
1655855800000|2022-06-21 23:56:40|53.7|53|53.69|52.99|53.7|53|53.68|52.98|8
1655855810000|2022-06-21 23:56:50|53.7|53|53.69|52.99|53.71|53.01|53.67|52.97|13
1655855820000|2022-06-21 23:57:00|53.67|52.97|53.69|52.99|53.69|52.99|53.67|52.97|5
1655855830000|2022-06-21 23:57:10|53.68|52.98|53.71|53.01|53.71|53.01|53.68|52.98|14
1655855840000|2022-06-21 23:57:20|53.7|53|53.69|52.99|53.72|53.02|53.69|52.99|9
1655855850000|2022-06-21 23:57:30|53.7|53|53.7|53|53.7|53|53.7|53|1
1655855860000|2022-06-21 23:57:40|53.69|52.99|53.69|52.99|53.71|53.01|53.68|52.98|6
1655855870000|2022-06-21 23:57:50|53.7|53|53.7|53|53.7|53|53.68|52.98|5
1655855880000|2022-06-21 23:58:00|53.69|52.99|53.69|52.99|53.7|53|53.69|52.99|3
1655855890000|2022-06-21 23:58:10|53.7|53|53.7|53|53.71|53.01|53.69|52.99|6
1655855900000|2022-06-21 23:58:20|53.71|53.01|53.71|53.01|53.71|53.01|53.7|53|9
1655855920000|2022-06-21 23:58:40|53.72|53.02|53.82|53.12|53.83|53.13|53.72|53.02|17
1655855930000|2022-06-21 23:58:50|53.83|53.13|53.87|53.17|53.87|53.17|53.83|53.13|5
1655855940000|2022-06-21 23:59:00|53.88|53.18|53.88|53.18|53.91|53.21|53.87|53.17|14
1655855950000|2022-06-21 23:59:10|53.89|53.19|53.84|53.14|53.89|53.19|53.84|53.14|14
1655855960000|2022-06-21 23:59:20|53.85|53.15|53.84|53.14|53.85|53.15|53.81|53.11|15
1655855970000|2022-06-21 23:59:30|53.83|53.13|53.83|53.13|53.84|53.14|53.83|53.13|7
1655855980000|2022-06-21 23:59:40|53.84|53.14|53.84|53.14|53.85|53.15|53.83|53.13|9
1655855990000|2022-06-21 23:59:50|53.81|53.11|53.83|53.13|53.84|53.14|53.81|53.11|8
1655856000000|2022-06-22 00:00:00|53.84|53.14|53.85|53.15|53.86|53.16|53.84|53.14|16
1655856010000|2022-06-22 00:00:10|53.84|53.14|53.81|53.11|53.84|53.14|53.8|53.1|14
1655856020000|2022-06-22 00:00:20|53.82|53.12|53.8|53.1|53.82|53.12|53.79|53.09|13
1655856030000|2022-06-22 00:00:30|53.81|53.11|53.81|53.11|53.83|53.13|53.81|53.11|6
1655856040000|2022-06-22 00:00:40|53.83|53.13|53.76|53.06|53.83|53.13|53.75|53.05|17
1655856050000|2022-06-22 00:00:50|53.77|53.07|53.74|53.04|53.77|53.07|53.72|53.02|7
1655856060000|2022-06-22 00:01:00|53.72|53.02|53.74|53.04|53.76|53.06|53.72|53.02|6
1655856070000|2022-06-22 00:01:10|53.75|53.05|53.71|53.01|53.75|53.05|53.69|52.99|11
1655856080000|2022-06-22 00:01:20|53.68|52.98|53.7|53|53.71|53.01|53.67|52.97|9
1655856090000|2022-06-22 00:01:30|53.69|52.99|53.69|52.99|53.69|52.99|53.67|52.97|5
1655856100000|2022-06-22 00:01:40|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|2
1655856110000|2022-06-22 00:01:50|53.68|52.98|53.68|52.98|53.69|52.99|53.66|52.96|5
1655856120000|2022-06-22 00:02:00|53.69|52.99|53.66|52.96|53.71|53.01|53.64|52.94|14
1655856130000|2022-06-22 00:02:10|53.67|52.97|53.67|52.97|53.67|52.97|53.65|52.95|10
1655856140000|2022-06-22 00:02:20|53.66|52.96|53.64|52.94|53.67|52.97|53.62|52.92|12
1655856150000|2022-06-22 00:02:30|53.63|52.93|53.58|52.88|53.64|52.94|53.57|52.87|13
1655856160000|2022-06-22 00:02:40|53.57|52.87|53.57|52.87|53.58|52.88|53.53|52.83|11
1655856170000|2022-06-22 00:02:50|53.58|52.88|53.61|52.91|53.61|52.91|53.56|52.86|13
1655856180000|2022-06-22 00:03:00|53.6|52.9|53.62|52.92|53.63|52.93|53.6|52.9|9
1655856190000|2022-06-22 00:03:10|53.61|52.91|53.65|52.95|53.66|52.96|53.6|52.9|11
1655856200000|2022-06-22 00:03:20|53.64|52.94|53.65|52.95|53.68|52.98|53.64|52.94|9
1655856210000|2022-06-22 00:03:30|53.64|52.94|53.64|52.94|53.66|52.96|53.61|52.91|6
1655856220000|2022-06-22 00:03:40|53.63|52.93|53.6|52.9|53.64|52.94|53.6|52.9|13
1655856230000|2022-06-22 00:03:50|53.61|52.91|53.59|52.89|53.62|52.92|53.57|52.87|8
1655856240000|2022-06-22 00:04:00|53.58|52.88|53.53|52.83|53.6|52.9|53.51|52.81|12
1655856250000|2022-06-22 00:04:10|53.52|52.82|53.55|52.85|53.55|52.85|53.51|52.81|13
1655856260000|2022-06-22 00:04:20|53.52|52.82|53.56|52.86|53.56|52.86|53.52|52.82|14
1655856270000|2022-06-22 00:04:30|53.57|52.87|53.56|52.86|53.57|52.87|53.55|52.85|8
1655856280000|2022-06-22 00:04:40|53.55|52.85|53.57|52.87|53.57|52.87|53.55|52.85|5
1655856290000|2022-06-22 00:04:50|53.58|52.88|53.57|52.87|53.59|52.89|53.57|52.87|4
1655856300000|2022-06-22 00:05:00|53.58|52.88|53.59|52.89|53.61|52.91|53.58|52.88|12
1655856310000|2022-06-22 00:05:10|53.6|52.9|53.59|52.89|53.6|52.9|53.57|52.87|9
1655856320000|2022-06-22 00:05:20|53.58|52.88|53.58|52.88|53.59|52.89|53.58|52.88|13
1655856330000|2022-06-22 00:05:30|53.59|52.89|53.58|52.88|53.59|52.89|53.57|52.87|12
1655856340000|2022-06-22 00:05:40|53.57|52.87|53.57|52.87|53.59|52.89|53.56|52.86|8
1655856350000|2022-06-22 00:05:50|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|2
1655856360000|2022-06-22 00:06:00|53.58|52.88|53.54|52.84|53.58|52.88|53.53|52.83|10
1655856370000|2022-06-22 00:06:10|53.53|52.83|53.48|52.78|53.54|52.84|53.48|52.78|11
1655856380000|2022-06-22 00:06:20|53.47|52.77|53.41|52.71|53.47|52.77|53.39|52.69|18
1655856390000|2022-06-22 00:06:30|53.4|52.7|53.39|52.69|53.41|52.71|53.39|52.69|12
1655856400000|2022-06-22 00:06:40|53.37|52.67|53.36|52.66|53.38|52.68|53.36|52.66|8
1655856410000|2022-06-22 00:06:50|53.37|52.67|53.43|52.73|53.43|52.73|53.37|52.67|10
1655856420000|2022-06-22 00:07:00|53.42|52.72|53.39|52.69|53.43|52.73|53.39|52.69|14
1655856430000|2022-06-22 00:07:10|53.38|52.68|53.39|52.69|53.39|52.69|53.36|52.66|5
1655856440000|2022-06-22 00:07:20|53.4|52.7|53.41|52.71|53.44|52.74|53.4|52.7|9
1655856450000|2022-06-22 00:07:30|53.43|52.73|53.42|52.72|53.44|52.74|53.41|52.71|17
1655856460000|2022-06-22 00:07:40|53.43|52.73|53.44|52.74|53.45|52.75|53.42|52.72|7
1655856470000|2022-06-22 00:07:50|53.43|52.73|53.42|52.72|53.43|52.73|53.41|52.71|9
1655856480000|2022-06-22 00:08:00|53.43|52.73|53.43|52.73|53.43|52.73|53.41|52.71|10
1655856490000|2022-06-22 00:08:10|53.41|52.71|53.3|52.6|53.43|52.73|53.28|52.58|24
1655856500000|2022-06-22 00:08:20|53.31|52.61|53.19|52.49|53.32|52.62|53.19|52.49|21
1655856510000|2022-06-22 00:08:30|53.21|52.51|53.17|52.47|53.21|52.51|53.16|52.46|17
1655856520000|2022-06-22 00:08:40|53.16|52.46|53.19|52.49|53.19|52.49|53.16|52.46|10
1655856530000|2022-06-22 00:08:50|53.18|52.48|53.19|52.49|53.2|52.5|53.16|52.46|10
1655856540000|2022-06-22 00:09:00|53.17|52.47|53.13|52.43|53.17|52.47|53.12|52.42|15
1655856550000|2022-06-22 00:09:10|53.14|52.44|53.06|52.36|53.14|52.44|53.04|52.34|16
1655856560000|2022-06-22 00:09:20|53.05|52.35|52.94|52.24|53.05|52.35|52.85|52.15|19
1655856570000|2022-06-22 00:09:30|52.95|52.25|52.97|52.27|53|52.3|52.92|52.22|22
1655856580000|2022-06-22 00:09:40|52.99|52.29|53.13|52.43|53.13|52.43|52.93|52.23|25
1655856590000|2022-06-22 00:09:50|53.14|52.44|53.22|52.52|53.22|52.52|53.13|52.43|22
1655856600000|2022-06-22 00:10:00|53.23|52.53|53.24|52.54|53.27|52.57|53.22|52.52|19
1655856610000|2022-06-22 00:10:10|53.25|52.55|53.3|52.6|53.33|52.63|53.24|52.54|20
1655856620000|2022-06-22 00:10:20|53.29|52.59|53.33|52.63|53.33|52.63|53.27|52.57|18
1655856630000|2022-06-22 00:10:30|53.32|52.62|53.3|52.6|53.32|52.62|53.27|52.57|19
1655856640000|2022-06-22 00:10:40|53.31|52.61|53.23|52.53|53.31|52.61|53.19|52.49|22
1655856650000|2022-06-22 00:10:50|53.24|52.54|53.1|52.4|53.24|52.54|53.1|52.4|19
1655856660000|2022-06-22 00:11:00|53.11|52.41|53.07|52.37|53.11|52.41|53.06|52.36|21
1655856670000|2022-06-22 00:11:10|53.1|52.4|53.04|52.34|53.1|52.4|53.01|52.31|22
1655856680000|2022-06-22 00:11:20|53.03|52.33|52.95|52.25|53.05|52.35|52.92|52.22|20
1655856690000|2022-06-22 00:11:30|52.94|52.24|52.97|52.27|52.99|52.29|52.94|52.24|22
1655856700000|2022-06-22 00:11:40|52.96|52.26|52.94|52.24|52.98|52.28|52.94|52.24|20
1655856710000|2022-06-22 00:11:50|52.93|52.23|52.92|52.22|52.95|52.25|52.88|52.18|20
1655856720000|2022-06-22 00:12:00|52.91|52.21|52.94|52.24|52.95|52.25|52.91|52.21|15
1655856730000|2022-06-22 00:12:10|52.93|52.23|52.88|52.18|52.94|52.24|52.86|52.16|17
1655856740000|2022-06-22 00:12:20|52.86|52.16|52.73|52.03|52.86|52.16|52.71|52.01|25
1655856750000|2022-06-22 00:12:30|52.71|52.01|52.63|51.93|52.72|52.02|52.61|51.91|22
1655856760000|2022-06-22 00:12:40|52.62|51.92|52.75|52.05|52.76|52.06|52.62|51.92|21
1655856770000|2022-06-22 00:12:50|52.76|52.06|52.89|52.19|52.89|52.19|52.73|52.03|19
1655856780000|2022-06-22 00:13:00|52.9|52.2|52.84|52.14|52.9|52.2|52.84|52.14|19
1655856790000|2022-06-22 00:13:10|52.85|52.15|52.85|52.15|52.87|52.17|52.83|52.13|17
1655856800000|2022-06-22 00:13:20|52.84|52.14|52.73|52.03|52.85|52.15|52.72|52.02|21
1655856810000|2022-06-22 00:13:30|52.74|52.04|52.73|52.03|52.75|52.05|52.7|52|27
1655856820000|2022-06-22 00:13:40|52.74|52.04|52.75|52.05|52.76|52.06|52.73|52.03|16
1655856830000|2022-06-22 00:13:50|52.74|52.04|52.73|52.03|52.75|52.05|52.72|52.02|11
1655856840000|2022-06-22 00:14:00|52.72|52.02|52.75|52.05|52.76|52.06|52.72|52.02|22
1655856850000|2022-06-22 00:14:10|52.74|52.04|52.76|52.06|52.76|52.06|52.73|52.03|14
1655856860000|2022-06-22 00:14:20|52.75|52.05|52.8|52.1|52.81|52.11|52.75|52.05|12
1655856870000|2022-06-22 00:14:30|52.79|52.09|52.82|52.12|52.82|52.12|52.78|52.08|15
1655856880000|2022-06-22 00:14:40|52.83|52.13|52.8|52.1|52.83|52.13|52.77|52.07|11
1655856890000|2022-06-22 00:14:50|52.79|52.09|52.71|52.01|52.8|52.1|52.7|52|24
1655856900000|2022-06-22 00:15:00|52.72|52.02|52.74|52.04|52.74|52.04|52.67|51.97|25
1655856910000|2022-06-22 00:15:10|52.73|52.03|52.7|52|52.73|52.03|52.67|51.97|20
1655856920000|2022-06-22 00:15:20|52.71|52.01|52.68|51.98|52.71|52.01|52.67|51.97|12
1655856930000|2022-06-22 00:15:30|52.69|51.99|52.61|51.91|52.7|52|52.61|51.91|14
1655856940000|2022-06-22 00:15:40|52.63|51.93|52.46|51.76|52.63|51.93|52.46|51.76|24
1655856950000|2022-06-22 00:15:50|52.45|51.75|52.53|51.83|52.53|51.83|52.42|51.72|18
1655856960000|2022-06-22 00:16:00|52.54|51.84|52.53|51.83|52.54|51.84|52.49|51.79|18
1655856970000|2022-06-22 00:16:10|52.52|51.82|52.55|51.85|52.56|51.86|52.52|51.82|21
1655856980000|2022-06-22 00:16:20|52.57|51.87|52.61|51.91|52.61|51.91|52.55|51.85|18
1655856990000|2022-06-22 00:16:30|52.62|51.92|52.67|51.97|52.68|51.98|52.62|51.92|14
1655857000000|2022-06-22 00:16:40|52.66|51.96|52.62|51.92|52.67|51.97|52.61|51.91|10
1655857010000|2022-06-22 00:16:50|52.63|51.93|52.65|51.95|52.67|51.97|52.63|51.93|9
1655857020000|2022-06-22 00:17:00|52.66|51.96|52.63|51.93|52.66|51.96|52.63|51.93|15
1655857030000|2022-06-22 00:17:10|52.64|51.94|52.61|51.91|52.64|51.94|52.57|51.87|14
1655857040000|2022-06-22 00:17:20|52.6|51.9|52.62|51.92|52.64|51.94|52.6|51.9|17
1655857050000|2022-06-22 00:17:30|52.61|51.91|52.63|51.93|52.64|51.94|52.6|51.9|13
1655857060000|2022-06-22 00:17:40|52.65|51.95|52.75|52.05|52.77|52.07|52.65|51.95|15
1655857070000|2022-06-22 00:17:50|52.73|52.03|52.67|51.97|52.73|52.03|52.65|51.95|17
1655857080000|2022-06-22 00:18:00|52.68|51.98|52.66|51.96|52.68|51.98|52.66|51.96|18
1655857090000|2022-06-22 00:18:10|52.67|51.97|52.68|51.98|52.69|51.99|52.67|51.97|4
1655857100000|2022-06-22 00:18:20|52.67|51.97|52.7|52|52.71|52.01|52.66|51.96|7
1655857110000|2022-06-22 00:18:30|52.71|52.01|52.73|52.03|52.75|52.05|52.7|52|11
1655857120000|2022-06-22 00:18:40|52.74|52.04|52.71|52.01|52.75|52.05|52.7|52|9
1655857130000|2022-06-22 00:18:50|52.7|52|52.66|51.96|52.71|52.01|52.66|51.96|19
1655857140000|2022-06-22 00:19:00|52.67|51.97|52.63|51.93|52.67|51.97|52.58|51.88|18
1655857150000|2022-06-22 00:19:10|52.59|51.89|52.58|51.88|52.63|51.93|52.56|51.86|15
1655857160000|2022-06-22 00:19:20|52.57|51.87|52.58|51.88|52.61|51.91|52.57|51.87|12
1655857170000|2022-06-22 00:19:30|52.57|51.87|52.59|51.89|52.6|51.9|52.57|51.87|12
1655857180000|2022-06-22 00:19:40|52.6|51.9|52.59|51.89|52.6|51.9|52.57|51.87|16
1655857190000|2022-06-22 00:19:50|52.6|51.9|52.64|51.94|52.65|51.95|52.6|51.9|12
1655857200000|2022-06-22 00:20:00|52.66|51.96|52.63|51.93|52.73|52.03|52.63|51.93|22
1655857210000|2022-06-22 00:20:10|52.62|51.92|52.66|51.96|52.66|51.96|52.61|51.91|14
1655857220000|2022-06-22 00:20:20|52.65|51.95|52.66|51.96|52.67|51.97|52.65|51.95|12
1655857230000|2022-06-22 00:20:30|52.67|51.97|52.7|52|52.71|52.01|52.67|51.97|15
1655857240000|2022-06-22 00:20:40|52.69|51.99|52.68|51.98|52.7|52|52.67|51.97|14
1655857250000|2022-06-22 00:20:50|52.66|51.96|52.69|51.99|52.7|52|52.65|51.95|8
1655857260000|2022-06-22 00:21:00|52.65|51.95|52.63|51.93|52.65|51.95|52.63|51.93|18
1655857270000|2022-06-22 00:21:10|52.64|51.94|52.65|51.95|52.66|51.96|52.61|51.91|13
1655857280000|2022-06-22 00:21:20|52.63|51.93|52.59|51.89|52.65|51.95|52.58|51.88|14
1655857290000|2022-06-22 00:21:30|52.6|51.9|52.56|51.86|52.6|51.9|52.56|51.86|10
1655857300000|2022-06-22 00:21:40|52.55|51.85|52.57|51.87|52.58|51.88|52.54|51.84|9
1655857310000|2022-06-22 00:21:50|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|6
1655857320000|2022-06-22 00:22:00|52.56|51.86|52.56|51.86|52.58|51.88|52.56|51.86|9
1655857330000|2022-06-22 00:22:10|52.55|51.85|52.58|51.88|52.58|51.88|52.55|51.85|7
1655857340000|2022-06-22 00:22:20|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|13
1655857350000|2022-06-22 00:22:30|52.59|51.89|52.58|51.88|52.6|51.9|52.56|51.86|13
1655857360000|2022-06-22 00:22:40|52.6|51.9|52.6|51.9|52.6|51.9|52.58|51.88|11
1655857370000|2022-06-22 00:22:50|52.61|51.91|52.6|51.9|52.61|51.91|52.58|51.88|8
1655857380000|2022-06-22 00:23:00|52.61|51.91|52.57|51.87|52.62|51.92|52.55|51.85|17
1655857390000|2022-06-22 00:23:10|52.58|51.88|52.53|51.83|52.58|51.88|52.49|51.79|16
1655857400000|2022-06-22 00:23:20|52.54|51.84|52.53|51.83|52.54|51.84|52.53|51.83|6
1655857410000|2022-06-22 00:23:30|52.55|51.85|52.62|51.92|52.62|51.92|52.54|51.84|13
1655857420000|2022-06-22 00:23:40|52.63|51.93|52.6|51.9|52.64|51.94|52.6|51.9|10
1655857430000|2022-06-22 00:23:50|52.61|51.91|52.65|51.95|52.65|51.95|52.61|51.91|7
1655857440000|2022-06-22 00:24:00|52.66|51.96|52.59|51.89|52.66|51.96|52.58|51.88|16
1655857450000|2022-06-22 00:24:10|52.58|51.88|52.55|51.85|52.61|51.91|52.55|51.85|14
1655857460000|2022-06-22 00:24:20|52.54|51.84|52.54|51.84|52.57|51.87|52.53|51.83|24
1655857470000|2022-06-22 00:24:30|52.52|51.82|52.51|51.81|52.53|51.83|52.48|51.78|10
1655857480000|2022-06-22 00:24:40|52.52|51.82|52.51|51.81|52.55|51.85|52.49|51.79|9
1655857490000|2022-06-22 00:24:50|52.52|51.82|52.46|51.76|52.52|51.82|52.46|51.76|17
1655857500000|2022-06-22 00:25:00|52.47|51.77|52.45|51.75|52.48|51.78|52.41|51.71|15
1655857510000|2022-06-22 00:25:10|52.46|51.76|52.46|51.76|52.48|51.78|52.45|51.75|12
1655857520000|2022-06-22 00:25:20|52.47|51.77|52.49|51.79|52.49|51.79|52.45|51.75|10
1655857530000|2022-06-22 00:25:30|52.46|51.76|52.48|51.78|52.48|51.78|52.46|51.76|9
1655857540000|2022-06-22 00:25:40|52.47|51.77|52.47|51.77|52.51|51.81|52.46|51.76|14
1655857550000|2022-06-22 00:25:50|52.48|51.78|52.48|51.78|52.5|51.8|52.48|51.78|5
1655857560000|2022-06-22 00:26:00|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|4
1655857570000|2022-06-22 00:26:10|52.52|51.82|52.48|51.78|52.52|51.82|52.48|51.78|10
1655857580000|2022-06-22 00:26:20|52.49|51.79|52.5|51.8|52.5|51.8|52.48|51.78|6
1655857590000|2022-06-22 00:26:30|52.52|51.82|52.51|51.81|52.52|51.82|52.51|51.81|4
1655857600000|2022-06-22 00:26:40|52.5|51.8|52.54|51.84|52.54|51.84|52.5|51.8|4
1655857610000|2022-06-22 00:26:50|52.52|51.82|52.52|51.82|52.52|51.82|52.49|51.79|11
1655857620000|2022-06-22 00:27:00|52.51|51.81|52.5|51.8|52.52|51.82|52.5|51.8|8
1655857630000|2022-06-22 00:27:10|52.49|51.79|52.51|51.81|52.52|51.82|52.49|51.79|11
1655857640000|2022-06-22 00:27:20|52.52|51.82|52.53|51.83|52.54|51.84|52.5|51.8|11
1655857660000|2022-06-22 00:27:40|52.52|51.82|52.53|51.83|52.56|51.86|52.52|51.82|11
1655857670000|2022-06-22 00:27:50|52.55|51.85|52.53|51.83|52.55|51.85|52.53|51.83|9
1655857680000|2022-06-22 00:28:00|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|9
1655857690000|2022-06-22 00:28:10|52.57|51.87|52.52|51.82|52.59|51.89|52.5|51.8|13
1655857700000|2022-06-22 00:28:20|52.5|51.8|52.53|51.83|52.53|51.83|52.47|51.77|17
1655857710000|2022-06-22 00:28:30|52.54|51.84|52.58|51.88|52.61|51.91|52.54|51.84|13
1655857720000|2022-06-22 00:28:40|52.57|51.87|52.56|51.86|52.6|51.9|52.55|51.85|15
1655857730000|2022-06-22 00:28:50|52.5|51.8|52.55|51.85|52.57|51.87|52.49|51.79|10
1655857740000|2022-06-22 00:29:00|52.52|51.82|52.5|51.8|52.54|51.84|52.5|51.8|15
1655857750000|2022-06-22 00:29:10|52.51|51.81|52.53|51.83|52.55|51.85|52.5|51.8|14
1655857760000|2022-06-22 00:29:20|52.58|51.88|52.55|51.85|52.58|51.88|52.54|51.84|10
1655857770000|2022-06-22 00:29:30|52.54|51.84|52.51|51.81|52.58|51.88|52.51|51.81|13
1655857780000|2022-06-22 00:29:40|52.55|51.85|52.53|51.83|52.55|51.85|52.52|51.82|4
1655857790000|2022-06-22 00:29:50|52.52|51.82|52.52|51.82|52.56|51.86|52.51|51.81|9
1655857800000|2022-06-22 00:30:00|52.53|51.83|52.54|51.84|52.58|51.88|52.53|51.83|14
1655857810000|2022-06-22 00:30:10|52.47|51.77|52.54|51.84|52.55|51.85|52.47|51.77|18
1655857820000|2022-06-22 00:30:20|52.53|51.83|52.48|51.78|52.53|51.83|52.48|51.78|14
1655857830000|2022-06-22 00:30:30|52.49|51.79|52.49|51.79|52.5|51.8|52.47|51.77|11
1655857840000|2022-06-22 00:30:40|52.5|51.8|52.44|51.74|52.5|51.8|52.44|51.74|12
1655857850000|2022-06-22 00:30:50|52.48|51.78|52.43|51.73|52.49|51.79|52.42|51.72|21
1655857860000|2022-06-22 00:31:00|52.42|51.72|52.47|51.77|52.48|51.78|52.42|51.72|17
1655857870000|2022-06-22 00:31:10|52.48|51.78|52.47|51.77|52.49|51.79|52.46|51.76|6
1655857880000|2022-06-22 00:31:20|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|6
1655857890000|2022-06-22 00:31:30|52.48|51.78|52.54|51.84|52.55|51.85|52.48|51.78|12
1655857900000|2022-06-22 00:31:40|52.55|51.85|52.66|51.96|52.66|51.96|52.55|51.85|16
1655857910000|2022-06-22 00:31:50|52.65|51.95|52.64|51.94|52.66|51.96|52.63|51.93|10
1655857920000|2022-06-22 00:32:00|52.63|51.93|52.73|52.03|52.73|52.03|52.63|51.93|19
1655857930000|2022-06-22 00:32:10|52.72|52.02|52.71|52.01|52.73|52.03|52.71|52.01|14
1655857940000|2022-06-22 00:32:20|52.72|52.02|52.69|51.99|52.72|52.02|52.66|51.96|16
1655857950000|2022-06-22 00:32:30|52.7|52|52.63|51.93|52.7|52|52.61|51.91|17
1655857960000|2022-06-22 00:32:40|52.64|51.94|52.61|51.91|52.64|51.94|52.58|51.88|15
1655857970000|2022-06-22 00:32:50|52.64|51.94|52.63|51.93|52.64|51.94|52.6|51.9|13
1655857980000|2022-06-22 00:33:00|52.62|51.92|52.6|51.9|52.63|51.93|52.6|51.9|9
1655857990000|2022-06-22 00:33:10|52.61|51.91|52.52|51.82|52.61|51.91|52.5|51.8|21
1655858000000|2022-06-22 00:33:20|52.51|51.81|52.52|51.82|52.54|51.84|52.51|51.81|10
1655858010000|2022-06-22 00:33:30|52.54|51.84|52.53|51.83|52.54|51.84|52.5|51.8|16
1655858020000|2022-06-22 00:33:40|52.52|51.82|52.52|51.82|52.54|51.84|52.52|51.82|11
1655858030000|2022-06-22 00:33:50|52.53|51.83|52.53|51.83|52.54|51.84|52.52|51.82|7
1655858040000|2022-06-22 00:34:00|52.54|51.84|52.53|51.83|52.55|51.85|52.53|51.83|13
1655858050000|2022-06-22 00:34:10|52.54|51.84|52.53|51.83|52.54|51.84|52.52|51.82|10
1655858060000|2022-06-22 00:34:20|52.52|51.82|52.46|51.76|52.54|51.84|52.46|51.76|19
1655858070000|2022-06-22 00:34:30|52.47|51.77|52.48|51.78|52.49|51.79|52.46|51.76|14
1655858080000|2022-06-22 00:34:40|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|13
1655858090000|2022-06-22 00:34:50|52.46|51.76|52.47|51.77|52.48|51.78|52.46|51.76|6
1655858100000|2022-06-22 00:35:00|52.46|51.76|52.49|51.79|52.49|51.79|52.45|51.75|12
1655858110000|2022-06-22 00:35:10|52.5|51.8|52.51|51.81|52.52|51.82|52.5|51.8|10
1655858120000|2022-06-22 00:35:20|52.52|51.82|52.62|51.92|52.62|51.92|52.51|51.81|17
1655858130000|2022-06-22 00:35:30|52.64|51.94|52.63|51.93|52.64|51.94|52.62|51.92|10
1655858140000|2022-06-22 00:35:40|52.64|51.94|52.67|51.97|52.67|51.97|52.61|51.91|9
1655858150000|2022-06-22 00:35:50|52.66|51.96|52.59|51.89|52.68|51.98|52.59|51.89|13
1655858160000|2022-06-22 00:36:00|52.6|51.9|52.55|51.85|52.6|51.9|52.51|51.81|23
1655858170000|2022-06-22 00:36:10|52.54|51.84|52.58|51.88|52.58|51.88|52.54|51.84|11
1655858180000|2022-06-22 00:36:20|52.57|51.87|52.57|51.87|52.59|51.89|52.55|51.85|15
1655858190000|2022-06-22 00:36:30|52.56|51.86|52.58|51.88|52.61|51.91|52.56|51.86|12
1655858200000|2022-06-22 00:36:40|52.59|51.89|52.56|51.86|52.59|51.89|52.56|51.86|14
1655858210000|2022-06-22 00:36:50|52.57|51.87|52.56|51.86|52.58|51.88|52.54|51.84|9
1655858220000|2022-06-22 00:37:00|52.57|51.87|52.57|51.87|52.62|51.92|52.55|51.85|10
1655858230000|2022-06-22 00:37:10|52.58|51.88|52.56|51.86|52.59|51.89|52.53|51.83|13
1655858240000|2022-06-22 00:37:20|52.55|51.85|52.54|51.84|52.56|51.86|52.53|51.83|13
1655858250000|2022-06-22 00:37:30|52.55|51.85|52.55|51.85|52.56|51.86|52.54|51.84|5
1655858260000|2022-06-22 00:37:40|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|9
1655858270000|2022-06-22 00:37:50|52.55|51.85|52.51|51.81|52.57|51.87|52.51|51.81|12
1655858280000|2022-06-22 00:38:00|52.53|51.83|52.53|51.83|52.54|51.84|52.5|51.8|7
1655858290000|2022-06-22 00:38:10|52.52|51.82|52.52|51.82|52.52|51.82|52.5|51.8|6
1655858300000|2022-06-22 00:38:20|52.53|51.83|52.52|51.82|52.53|51.83|52.52|51.82|2
1655858310000|2022-06-22 00:38:30|52.51|51.81|52.52|51.82|52.53|51.83|52.5|51.8|5
1655858320000|2022-06-22 00:38:40|52.53|51.83|52.52|51.82|52.53|51.83|52.51|51.81|6
1655858330000|2022-06-22 00:38:50|52.51|51.81|52.51|51.81|52.52|51.82|52.51|51.81|15
1655858340000|2022-06-22 00:39:00|52.52|51.82|52.49|51.79|52.52|51.82|52.47|51.77|10
1655858350000|2022-06-22 00:39:10|52.48|51.78|52.5|51.8|52.51|51.81|52.48|51.78|7
1655858360000|2022-06-22 00:39:20|52.49|51.79|52.51|51.81|52.52|51.82|52.48|51.78|13
1655858370000|2022-06-22 00:39:30|52.52|51.82|52.51|51.81|52.53|51.83|52.5|51.8|10
1655858380000|2022-06-22 00:39:40|52.52|51.82|52.51|51.81|52.53|51.83|52.49|51.79|13
1655858390000|2022-06-22 00:39:50|52.5|51.8|52.48|51.78|52.5|51.8|52.48|51.78|3
1655858400000|2022-06-22 00:40:00|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|13
1655858410000|2022-06-22 00:40:10|52.49|51.79|52.55|51.85|52.55|51.85|52.49|51.79|12
1655858420000|2022-06-22 00:40:20|52.54|51.84|52.56|51.86|52.57|51.87|52.54|51.84|12
1655858430000|2022-06-22 00:40:30|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|12
1655858440000|2022-06-22 00:40:40|52.57|51.87|52.6|51.9|52.6|51.9|52.54|51.84|14
1655858450000|2022-06-22 00:40:50|52.57|51.87|52.56|51.86|52.6|51.9|52.54|51.84|11
1655858460000|2022-06-22 00:41:00|52.55|51.85|52.55|51.85|52.55|51.85|52.53|51.83|5
1655858470000|2022-06-22 00:41:10|52.54|51.84|52.55|51.85|52.55|51.85|52.54|51.84|8
1655858480000|2022-06-22 00:41:20|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|6
1655858490000|2022-06-22 00:41:30|52.55|51.85|52.52|51.82|52.55|51.85|52.52|51.82|13
1655858500000|2022-06-22 00:41:40|52.5|51.8|52.5|51.8|52.51|51.81|52.49|51.79|9
1655858510000|2022-06-22 00:41:50|52.49|51.79|52.49|51.79|52.49|51.79|52.49|51.79|1
1655858520000|2022-06-22 00:42:00|52.48|51.78|52.48|51.78|52.5|51.8|52.48|51.78|9
1655858530000|2022-06-22 00:42:10|52.49|51.79|52.47|51.77|52.49|51.79|52.47|51.77|5
1655858540000|2022-06-22 00:42:20|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|2
1655858550000|2022-06-22 00:42:30|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|3
1655858560000|2022-06-22 00:42:40|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|5
1655858570000|2022-06-22 00:42:50|52.49|51.79|52.47|51.77|52.49|51.79|52.47|51.77|11
1655858580000|2022-06-22 00:43:00|52.48|51.78|52.41|51.71|52.48|51.78|52.39|51.69|12
1655858590000|2022-06-22 00:43:10|52.42|51.72|52.41|51.71|52.45|51.75|52.41|51.71|13
1655858600000|2022-06-22 00:43:20|52.45|51.75|52.45|51.75|52.47|51.77|52.43|51.73|13
1655858610000|2022-06-22 00:43:30|52.46|51.76|52.44|51.74|52.46|51.76|52.41|51.71|20
1655858620000|2022-06-22 00:43:40|52.45|51.75|52.47|51.77|52.48|51.78|52.43|51.73|9
1655858630000|2022-06-22 00:43:50|52.46|51.76|52.45|51.75|52.46|51.76|52.42|51.72|14
1655858640000|2022-06-22 00:44:00|52.47|51.77|52.44|51.74|52.47|51.77|52.39|51.69|20
1655858650000|2022-06-22 00:44:10|52.42|51.72|52.43|51.73|52.44|51.74|52.4|51.7|10
1655858660000|2022-06-22 00:44:20|52.44|51.74|52.44|51.74|52.45|51.75|52.44|51.74|5
1655858670000|2022-06-22 00:44:30|52.43|51.73|52.41|51.71|52.47|51.77|52.36|51.66|19
1655858680000|2022-06-22 00:44:40|52.4|51.7|52.41|51.71|52.41|51.71|52.4|51.7|6
1655858690000|2022-06-22 00:44:50|52.4|51.7|52.38|51.68|52.42|51.72|52.38|51.68|13
1655858700000|2022-06-22 00:45:00|52.37|51.67|52.38|51.68|52.41|51.71|52.37|51.67|9
1655858710000|2022-06-22 00:45:10|52.4|51.7|52.37|51.67|52.4|51.7|52.37|51.67|4
1655858720000|2022-06-22 00:45:20|52.36|51.66|52.33|51.63|52.38|51.68|52.32|51.62|15
1655858730000|2022-06-22 00:45:30|52.34|51.64|52.35|51.65|52.37|51.67|52.33|51.63|11
1655858740000|2022-06-22 00:45:40|52.37|51.67|52.32|51.62|52.37|51.67|52.31|51.61|11
1655858750000|2022-06-22 00:45:50|52.29|51.59|52.28|51.58|52.3|51.6|52.26|51.56|19
1655858760000|2022-06-22 00:46:00|52.27|51.57|52.24|51.54|52.29|51.59|52.24|51.54|9
1655858770000|2022-06-22 00:46:10|52.23|51.53|52.14|51.44|52.23|51.53|52.14|51.44|20
1655858780000|2022-06-22 00:46:20|52.16|51.46|52.15|51.45|52.17|51.47|52.14|51.44|14
1655858790000|2022-06-22 00:46:30|52.17|51.47|52.14|51.44|52.17|51.47|52.14|51.44|11
1655858800000|2022-06-22 00:46:40|52.15|51.45|52.13|51.43|52.15|51.45|52.13|51.43|9
1655858810000|2022-06-22 00:46:50|52.15|51.45|52.1|51.4|52.15|51.45|52.09|51.39|8
1655858820000|2022-06-22 00:47:00|52.11|51.41|52.23|51.53|52.23|51.53|52.1|51.4|18
1655858830000|2022-06-22 00:47:10|52.24|51.54|52.31|51.61|52.33|51.63|52.24|51.54|14
1655858840000|2022-06-22 00:47:20|52.32|51.62|52.26|51.56|52.32|51.62|52.24|51.54|14
1655858850000|2022-06-22 00:47:30|52.24|51.54|52.26|51.56|52.27|51.57|52.24|51.54|8
1655858860000|2022-06-22 00:47:40|52.27|51.57|52.18|51.48|52.27|51.57|52.18|51.48|15
1655858870000|2022-06-22 00:47:50|52.19|51.49|52.2|51.5|52.21|51.51|52.18|51.48|5
1655858880000|2022-06-22 00:48:00|52.21|51.51|52.24|51.54|52.24|51.54|52.21|51.51|3
1655858890000|2022-06-22 00:48:10|52.23|51.53|52.24|51.54|52.26|51.56|52.22|51.52|15
1655858900000|2022-06-22 00:48:20|52.25|51.55|52.24|51.54|52.26|51.56|52.23|51.53|8
1655858910000|2022-06-22 00:48:30|52.25|51.55|52.23|51.53|52.25|51.55|52.21|51.51|14
1655858920000|2022-06-22 00:48:40|52.22|51.52|52.06|51.36|52.22|51.52|52.06|51.36|21
1655858930000|2022-06-22 00:48:50|52.05|51.35|52.11|51.41|52.11|51.41|52.05|51.35|12
1655858940000|2022-06-22 00:49:00|52.13|51.43|52.14|51.44|52.16|51.46|52.12|51.42|10
1655858950000|2022-06-22 00:49:10|52.13|51.43|52.15|51.45|52.16|51.46|52.13|51.43|11
1655858960000|2022-06-22 00:49:20|52.16|51.46|52.17|51.47|52.2|51.5|52.15|51.45|14
1655858970000|2022-06-22 00:49:30|52.18|51.48|52.14|51.44|52.19|51.49|52.14|51.44|16
1655858980000|2022-06-22 00:49:40|52.15|51.45|52.12|51.42|52.15|51.45|52.11|51.41|6
1655858990000|2022-06-22 00:49:50|52.11|51.41|52.1|51.4|52.11|51.41|52.09|51.39|12
1655859000000|2022-06-22 00:50:00|52.09|51.39|52.1|51.4|52.1|51.4|52.06|51.36|8
1655859020000|2022-06-22 00:50:20|52.09|51.39|52.09|51.39|52.1|51.4|52.08|51.38|5
1655859030000|2022-06-22 00:50:30|52.1|51.4|52.07|51.37|52.1|51.4|52.06|51.36|13
1655859040000|2022-06-22 00:50:40|52.08|51.38|52.04|51.34|52.1|51.4|52.04|51.34|12
1655859050000|2022-06-22 00:50:50|52.05|51.35|52.05|51.35|52.06|51.36|52.04|51.34|9
1655859060000|2022-06-22 00:51:00|52.06|51.36|52.09|51.39|52.09|51.39|52.06|51.36|6
1655859070000|2022-06-22 00:51:10|52.08|51.38|52.08|51.38|52.1|51.4|52.06|51.36|12
1655859080000|2022-06-22 00:51:20|52.09|51.39|52.12|51.42|52.12|51.42|52.09|51.39|6
1655859090000|2022-06-22 00:51:30|52.13|51.43|52.13|51.43|52.13|51.43|52.1|51.4|13
1655859100000|2022-06-22 00:51:40|52.12|51.42|52.14|51.44|52.15|51.45|52.12|51.42|9
1655859110000|2022-06-22 00:51:50|52.15|51.45|52.14|51.44|52.16|51.46|52.12|51.42|17
1655859120000|2022-06-22 00:52:00|52.15|51.45|52.22|51.52|52.22|51.52|52.15|51.45|11
1655859130000|2022-06-22 00:52:10|52.21|51.51|52.22|51.52|52.22|51.52|52.21|51.51|4
1655859140000|2022-06-22 00:52:20|52.21|51.51|52.21|51.51|52.25|51.55|52.19|51.49|15
1655859150000|2022-06-22 00:52:30|52.22|51.52|52.21|51.51|52.23|51.53|52.2|51.5|13
1655859160000|2022-06-22 00:52:40|52.24|51.54|52.19|51.49|52.24|51.54|52.19|51.49|6
1655859170000|2022-06-22 00:52:50|52.2|51.5|52.2|51.5|52.21|51.51|52.2|51.5|5
1655859180000|2022-06-22 00:53:00|52.21|51.51|52.21|51.51|52.22|51.52|52.19|51.49|11
1655859190000|2022-06-22 00:53:10|52.2|51.5|52.19|51.49|52.23|51.53|52.16|51.46|15
1655859200000|2022-06-22 00:53:20|52.18|51.48|52.2|51.5|52.21|51.51|52.18|51.48|16
1655859210000|2022-06-22 00:53:30|52.19|51.49|52.18|51.48|52.2|51.5|52.14|51.44|11
1655859220000|2022-06-22 00:53:40|52.17|51.47|52.11|51.41|52.18|51.48|52.11|51.41|15
1655859230000|2022-06-22 00:53:50|52.16|51.46|52.09|51.39|52.16|51.46|52.09|51.39|18
1655859240000|2022-06-22 00:54:00|52.08|51.38|52.04|51.34|52.09|51.39|52.02|51.32|16
1655859250000|2022-06-22 00:54:10|52.03|51.33|52.05|51.35|52.06|51.36|52.02|51.32|12
1655859260000|2022-06-22 00:54:20|52.04|51.34|52.05|51.35|52.07|51.37|52.04|51.34|9
1655859270000|2022-06-22 00:54:30|52.06|51.36|52.1|51.4|52.1|51.4|52.03|51.33|12
1655859280000|2022-06-22 00:54:40|52.11|51.41|52.12|51.42|52.12|51.42|52.08|51.38|18
1655859290000|2022-06-22 00:54:50|52.11|51.41|52.11|51.41|52.13|51.43|52.11|51.41|5
1655859300000|2022-06-22 00:55:00|52.12|51.42|52.13|51.43|52.13|51.43|52.1|51.4|18
1655859310000|2022-06-22 00:55:10|52.12|51.42|52.11|51.41|52.14|51.44|52.1|51.4|14
1655859320000|2022-06-22 00:55:20|52.12|51.42|52.12|51.42|52.13|51.43|52.1|51.4|15
1655859330000|2022-06-22 00:55:30|52.13|51.43|52.12|51.42|52.16|51.46|52.12|51.42|16
1655859340000|2022-06-22 00:55:40|52.13|51.43|52.12|51.42|52.14|51.44|52.11|51.41|11
1655859350000|2022-06-22 00:55:50|52.13|51.43|52.14|51.44|52.14|51.44|52.1|51.4|12
1655859360000|2022-06-22 00:56:00|52.13|51.43|52.12|51.42|52.13|51.43|52.1|51.4|11
1655859370000|2022-06-22 00:56:10|52.11|51.41|52.13|51.43|52.14|51.44|52.11|51.41|6
1655859380000|2022-06-22 00:56:20|52.11|51.41|52.13|51.43|52.13|51.43|52.1|51.4|5
1655859390000|2022-06-22 00:56:30|52.15|51.45|52.15|51.45|52.15|51.45|52.11|51.41|6
1655859400000|2022-06-22 00:56:40|52.14|51.44|52.15|51.45|52.17|51.47|52.11|51.41|13
1655859410000|2022-06-22 00:56:50|52.14|51.44|52.14|51.44|52.14|51.44|52.14|51.44|1
1655859420000|2022-06-22 00:57:00|52.15|51.45|52.16|51.46|52.17|51.47|52.15|51.45|7
1655859430000|2022-06-22 00:57:10|52.17|51.47|52.22|51.52|52.22|51.52|52.15|51.45|15
1655859440000|2022-06-22 00:57:20|52.21|51.51|52.24|51.54|52.24|51.54|52.19|51.49|16
1655859450000|2022-06-22 00:57:30|52.25|51.55|52.21|51.51|52.25|51.55|52.16|51.46|22
1655859460000|2022-06-22 00:57:40|52.2|51.5|52.2|51.5|52.21|51.51|52.17|51.47|16
1655859470000|2022-06-22 00:57:50|52.21|51.51|52.18|51.48|52.21|51.51|52.17|51.47|9
1655859480000|2022-06-22 00:58:00|52.22|51.52|52.21|51.51|52.24|51.54|52.2|51.5|11
1655859490000|2022-06-22 00:58:10|52.23|51.53|52.23|51.53|52.24|51.54|52.22|51.52|10
1655859500000|2022-06-22 00:58:20|52.22|51.52|52.22|51.52|52.23|51.53|52.22|51.52|3
1655859510000|2022-06-22 00:58:30|52.23|51.53|52.3|51.6|52.31|51.61|52.23|51.53|9
1655859520000|2022-06-22 00:58:40|52.31|51.61|52.3|51.6|52.32|51.62|52.28|51.58|11
1655859530000|2022-06-22 00:58:50|52.31|51.61|52.31|51.61|52.33|51.63|52.3|51.6|7
1655859540000|2022-06-22 00:59:00|52.29|51.59|52.3|51.6|52.32|51.62|52.28|51.58|9
1655859550000|2022-06-22 00:59:10|52.31|51.61|52.29|51.59|52.31|51.61|52.28|51.58|7
1655859560000|2022-06-22 00:59:20|52.3|51.6|52.28|51.58|52.3|51.6|52.28|51.58|6
1655859570000|2022-06-22 00:59:30|52.29|51.59|52.28|51.58|52.29|51.59|52.28|51.58|2
1655859580000|2022-06-22 00:59:40|52.29|51.59|52.27|51.57|52.29|51.59|52.27|51.57|10
1655859590000|2022-06-22 00:59:50|52.28|51.58|52.28|51.58|52.28|51.58|52.27|51.57|9
1655859600000|2022-06-22 01:00:00|52.27|51.57|52.24|51.54|52.27|51.57|52.22|51.52|13
1655859610000|2022-06-22 01:00:10|52.23|51.53|52.27|51.57|52.27|51.57|52.23|51.53|11
1655859620000|2022-06-22 01:00:20|52.26|51.56|52.24|51.54|52.27|51.57|52.22|51.52|20
1655859630000|2022-06-22 01:00:30|52.25|51.55|52.22|51.52|52.25|51.55|52.18|51.48|18
1655859640000|2022-06-22 01:00:40|52.21|51.51|52.17|51.47|52.21|51.51|52.15|51.45|11
1655859650000|2022-06-22 01:00:50|52.16|51.46|52.09|51.39|52.16|51.46|52.07|51.37|12
1655859660000|2022-06-22 01:01:00|52.08|51.38|52.14|51.44|52.15|51.45|52.05|51.35|13
1655859670000|2022-06-22 01:01:10|52.13|51.43|52.15|51.45|52.15|51.45|52.12|51.42|12
1655859680000|2022-06-22 01:01:20|52.14|51.44|52.21|51.51|52.21|51.51|52.14|51.44|13
1655859690000|2022-06-22 01:01:30|52.22|51.52|52.32|51.62|52.32|51.62|52.21|51.51|13
1655859700000|2022-06-22 01:01:40|52.31|51.61|52.22|51.52|52.31|51.61|52.22|51.52|24
1655859710000|2022-06-22 01:01:50|52.21|51.51|52.23|51.53|52.24|51.54|52.21|51.51|12
1655859720000|2022-06-22 01:02:00|52.22|51.52|52.23|51.53|52.24|51.54|52.22|51.52|13
1655859730000|2022-06-22 01:02:10|52.24|51.54|52.23|51.53|52.24|51.54|52.23|51.53|2
1655859740000|2022-06-22 01:02:20|52.24|51.54|52.25|51.55|52.26|51.56|52.22|51.52|16
1655859750000|2022-06-22 01:02:30|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|3
1655859760000|2022-06-22 01:02:40|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1655859770000|2022-06-22 01:02:50|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1655859780000|2022-06-22 01:03:00|52.23|51.53|52.22|51.52|52.24|51.54|52.22|51.52|8
1655859790000|2022-06-22 01:03:10|52.23|51.53|52.17|51.47|52.23|51.53|52.17|51.47|9
1655859800000|2022-06-22 01:03:20|52.18|51.48|52.19|51.49|52.2|51.5|52.18|51.48|12
1655859810000|2022-06-22 01:03:30|52.16|51.46|52.19|51.49|52.2|51.5|52.16|51.46|15
1655859820000|2022-06-22 01:03:40|52.18|51.48|52.18|51.48|52.18|51.48|52.17|51.47|5
1655859830000|2022-06-22 01:03:50|52.19|51.49|52.19|51.49|52.21|51.51|52.19|51.49|7
1655859840000|2022-06-22 01:04:00|52.21|51.51|52.2|51.5|52.21|51.51|52.2|51.5|4
1655859850000|2022-06-22 01:04:10|52.21|51.51|52.22|51.52|52.23|51.53|52.2|51.5|5
1655859860000|2022-06-22 01:04:20|52.23|51.53|52.23|51.53|52.23|51.53|52.22|51.52|3
1655859870000|2022-06-22 01:04:30|52.24|51.54|52.25|51.55|52.25|51.55|52.24|51.54|2
1655859880000|2022-06-22 01:04:40|52.24|51.54|52.26|51.56|52.26|51.56|52.24|51.54|5
1655859890000|2022-06-22 01:04:50|52.27|51.57|52.27|51.57|52.27|51.57|52.26|51.56|3
1655859900000|2022-06-22 01:05:00|52.28|51.58|52.25|51.55|52.29|51.59|52.25|51.55|6
1655859910000|2022-06-22 01:05:10|52.26|51.56|52.26|51.56|52.27|51.57|52.25|51.55|7
1655859920000|2022-06-22 01:05:20|52.27|51.57|52.27|51.57|52.27|51.57|52.25|51.55|5
1655859930000|2022-06-22 01:05:30|52.28|51.58|52.23|51.53|52.29|51.59|52.23|51.53|16
1655859940000|2022-06-22 01:05:40|52.24|51.54|52.24|51.54|52.24|51.54|52.22|51.52|6
1655859950000|2022-06-22 01:05:50|52.25|51.55|52.32|51.62|52.32|51.62|52.25|51.55|10
1655859960000|2022-06-22 01:06:00|52.33|51.63|52.41|51.71|52.41|51.71|52.33|51.63|7
1655859970000|2022-06-22 01:06:10|52.4|51.7|52.42|51.72|52.43|51.73|52.38|51.68|12
1655859980000|2022-06-22 01:06:20|52.43|51.73|52.52|51.82|52.52|51.82|52.43|51.73|12
1655859990000|2022-06-22 01:06:30|52.51|51.81|52.49|51.79|52.51|51.81|52.46|51.76|19
1655860000000|2022-06-22 01:06:40|52.5|51.8|52.49|51.79|52.5|51.8|52.47|51.77|8
1655860010000|2022-06-22 01:06:50|52.47|51.77|52.53|51.83|52.53|51.83|52.47|51.77|10
1655860020000|2022-06-22 01:07:00|52.54|51.84|52.62|51.92|52.63|51.93|52.54|51.84|15
1655860030000|2022-06-22 01:07:10|52.65|51.95|52.67|51.97|52.68|51.98|52.61|51.91|16
1655860040000|2022-06-22 01:07:20|52.66|51.96|52.64|51.94|52.67|51.97|52.61|51.91|16
1655860050000|2022-06-22 01:07:30|52.63|51.93|52.59|51.89|52.64|51.94|52.59|51.89|12
1655860060000|2022-06-22 01:07:40|52.61|51.91|52.61|51.91|52.61|51.91|52.6|51.9|7
1655860070000|2022-06-22 01:07:50|52.59|51.89|52.59|51.89|52.64|51.94|52.55|51.85|17
1655860080000|2022-06-22 01:08:00|52.62|51.92|52.61|51.91|52.62|51.92|52.58|51.88|9
1655860090000|2022-06-22 01:08:10|52.62|51.92|52.61|51.91|52.63|51.93|52.6|51.9|10
1655860100000|2022-06-22 01:08:20|52.62|51.92|52.64|51.94|52.66|51.96|52.61|51.91|9
1655860110000|2022-06-22 01:08:30|52.63|51.93|52.64|51.94|52.68|51.98|52.63|51.93|8
1655860120000|2022-06-22 01:08:40|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|4
1655860130000|2022-06-22 01:08:50|52.6|51.9|52.62|51.92|52.66|51.96|52.58|51.88|8
1655860140000|2022-06-22 01:09:00|52.63|51.93|52.63|51.93|52.63|51.93|52.63|51.93|1
1655860150000|2022-06-22 01:09:10|52.65|51.95|52.61|51.91|52.65|51.95|52.61|51.91|6
1655860160000|2022-06-22 01:09:20|52.62|51.92|52.62|51.92|52.66|51.96|52.59|51.89|10
1655860170000|2022-06-22 01:09:30|52.61|51.91|52.59|51.89|52.61|51.91|52.57|51.87|10
1655860180000|2022-06-22 01:09:40|52.56|51.86|52.58|51.88|52.6|51.9|52.56|51.86|12
1655860190000|2022-06-22 01:09:50|52.57|51.87|52.61|51.91|52.61|51.91|52.57|51.87|4
1655860200000|2022-06-22 01:10:00|52.63|51.93|52.65|51.95|52.65|51.95|52.61|51.91|7
1655860210000|2022-06-22 01:10:10|52.66|51.96|52.69|51.99|52.69|51.99|52.63|51.93|18
1655860220000|2022-06-22 01:10:20|52.66|51.96|52.68|51.98|52.7|52|52.65|51.95|11
1655860230000|2022-06-22 01:10:30|52.64|51.94|52.67|51.97|52.69|51.99|52.64|51.94|7
1655860240000|2022-06-22 01:10:40|52.68|51.98|52.67|51.97|52.69|51.99|52.66|51.96|7
1655860250000|2022-06-22 01:10:50|52.68|51.98|52.68|51.98|52.69|51.99|52.67|51.97|6
1655860260000|2022-06-22 01:11:00|52.69|51.99|52.72|52.02|52.73|52.03|52.68|51.98|9
1655860270000|2022-06-22 01:11:10|52.71|52.01|52.71|52.01|52.73|52.03|52.7|52|9
1655860280000|2022-06-22 01:11:20|52.7|52|52.71|52.01|52.72|52.02|52.69|51.99|10
1655860290000|2022-06-22 01:11:30|52.7|52|52.7|52|52.7|52|52.65|51.95|8
1655860300000|2022-06-22 01:11:40|52.68|51.98|52.7|52|52.7|52|52.67|51.97|13
1655860310000|2022-06-22 01:11:50|52.71|52.01|52.7|52|52.72|52.02|52.7|52|6
1655860320000|2022-06-22 01:12:00|52.66|51.96|52.67|51.97|52.72|52.02|52.66|51.96|13
1655860330000|2022-06-22 01:12:10|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|4
1655860340000|2022-06-22 01:12:20|52.66|51.96|52.69|51.99|52.7|52|52.66|51.96|8
1655860350000|2022-06-22 01:12:30|52.68|51.98|52.69|51.99|52.71|52.01|52.67|51.97|11
1655860360000|2022-06-22 01:12:40|52.7|52|52.69|51.99|52.71|52.01|52.69|51.99|6
1655860370000|2022-06-22 01:12:50|52.68|51.98|52.69|51.99|52.71|52.01|52.68|51.98|4
1655860380000|2022-06-22 01:13:00|52.7|52|52.72|52.02|52.72|52.02|52.69|51.99|9
1655860390000|2022-06-22 01:13:10|52.71|52.01|52.7|52|52.72|52.02|52.7|52|8
1655860400000|2022-06-22 01:13:20|52.68|51.98|52.71|52.01|52.73|52.03|52.67|51.97|12
1655860420000|2022-06-22 01:13:40|52.72|52.02|52.65|51.95|52.72|52.02|52.65|51.95|10
1655860430000|2022-06-22 01:13:50|52.66|51.96|52.64|51.94|52.68|51.98|52.64|51.94|6
1655860440000|2022-06-22 01:14:00|52.65|51.95|52.71|52.01|52.71|52.01|52.65|51.95|10
1655860450000|2022-06-22 01:14:10|52.7|52|52.68|51.98|52.7|52|52.68|51.98|3
1655860460000|2022-06-22 01:14:20|52.71|52.01|52.71|52.01|52.71|52.01|52.7|52|3
1655860470000|2022-06-22 01:14:30|52.7|52|52.72|52.02|52.72|52.02|52.69|51.99|6
1655860480000|2022-06-22 01:14:40|52.73|52.03|52.73|52.03|52.76|52.06|52.72|52.02|6
1655860490000|2022-06-22 01:14:50|52.72|52.02|52.76|52.06|52.76|52.06|52.71|52.01|7
1655860500000|2022-06-22 01:15:00|52.75|52.05|52.73|52.03|52.75|52.05|52.69|51.99|14
1655860510000|2022-06-22 01:15:10|52.72|52.02|52.72|52.02|52.74|52.04|52.67|51.97|13
1655860520000|2022-06-22 01:15:20|52.71|52.01|52.72|52.02|52.72|52.02|52.69|51.99|9
1655860530000|2022-06-22 01:15:30|52.71|52.01|52.75|52.05|52.75|52.05|52.69|51.99|11
1655860540000|2022-06-22 01:15:40|52.8|52.1|52.8|52.1|52.82|52.12|52.77|52.07|12
1655860550000|2022-06-22 01:15:50|52.81|52.11|52.81|52.11|52.83|52.13|52.79|52.09|7
1655860560000|2022-06-22 01:16:00|52.8|52.1|52.81|52.11|52.81|52.11|52.78|52.08|10
1655860570000|2022-06-22 01:16:10|52.79|52.09|52.79|52.09|52.79|52.09|52.78|52.08|3
1655860580000|2022-06-22 01:16:20|52.8|52.1|52.81|52.11|52.83|52.13|52.78|52.08|10
1655860590000|2022-06-22 01:16:30|52.82|52.12|52.83|52.13|52.83|52.13|52.78|52.08|5
1655860600000|2022-06-22 01:16:40|52.81|52.11|52.81|52.11|52.83|52.13|52.81|52.11|6
1655860610000|2022-06-22 01:16:50|52.82|52.12|52.82|52.12|52.82|52.12|52.81|52.11|3
1655860620000|2022-06-22 01:17:00|52.81|52.11|52.83|52.13|52.85|52.15|52.78|52.08|10
1655860630000|2022-06-22 01:17:10|52.81|52.11|52.83|52.13|52.83|52.13|52.81|52.11|7
1655860640000|2022-06-22 01:17:20|52.82|52.12|52.81|52.11|52.83|52.13|52.8|52.1|4
1655860650000|2022-06-22 01:17:30|52.8|52.1|52.81|52.11|52.84|52.14|52.8|52.1|8
1655860660000|2022-06-22 01:17:40|52.8|52.1|52.81|52.11|52.84|52.14|52.8|52.1|5
1655860670000|2022-06-22 01:17:50|52.8|52.1|52.8|52.1|52.83|52.13|52.77|52.07|11
1655860680000|2022-06-22 01:18:00|52.81|52.11|52.81|52.11|52.82|52.12|52.8|52.1|7
1655860690000|2022-06-22 01:18:10|52.78|52.08|52.8|52.1|52.8|52.1|52.78|52.08|4
1655860700000|2022-06-22 01:18:20|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|2
1655860710000|2022-06-22 01:18:30|52.8|52.1|52.8|52.1|52.8|52.1|52.8|52.1|1
1655860720000|2022-06-22 01:18:40|52.82|52.12|52.85|52.15|52.86|52.16|52.82|52.12|7
1655860730000|2022-06-22 01:18:50|52.84|52.14|52.84|52.14|52.87|52.17|52.83|52.13|9
1655860740000|2022-06-22 01:19:00|52.83|52.13|52.79|52.09|52.84|52.14|52.79|52.09|12
1655860750000|2022-06-22 01:19:10|52.78|52.08|52.83|52.13|52.83|52.13|52.78|52.08|3
1655860760000|2022-06-22 01:19:20|52.8|52.1|52.8|52.1|52.81|52.11|52.79|52.09|4
1655860770000|2022-06-22 01:19:30|52.79|52.09|52.84|52.14|52.84|52.14|52.79|52.09|5
1655860780000|2022-06-22 01:19:40|52.85|52.15|52.82|52.12|52.85|52.15|52.82|52.12|8
1655860790000|2022-06-22 01:19:50|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|2
1655860800000|2022-06-22 01:20:00|52.84|52.14|52.82|52.12|52.85|52.15|52.82|52.12|8
1655860810000|2022-06-22 01:20:10|52.86|52.16|52.84|52.14|52.86|52.16|52.83|52.13|9
1655860820000|2022-06-22 01:20:20|52.85|52.15|52.83|52.13|52.86|52.16|52.82|52.12|10
1655860830000|2022-06-22 01:20:30|52.82|52.12|52.84|52.14|52.84|52.14|52.82|52.12|7
1655860840000|2022-06-22 01:20:40|52.83|52.13|52.83|52.13|52.83|52.13|52.83|52.13|1
1655860860000|2022-06-22 01:21:00|52.85|52.15|52.82|52.12|52.85|52.15|52.82|52.12|7
1655860870000|2022-06-22 01:21:10|52.85|52.15|52.83|52.13|52.85|52.15|52.83|52.13|4
1655860880000|2022-06-22 01:21:20|52.84|52.14|52.82|52.12|52.84|52.14|52.82|52.12|5
1655860890000|2022-06-22 01:21:30|52.83|52.13|52.86|52.16|52.86|52.16|52.83|52.13|5
1655860900000|2022-06-22 01:21:40|52.85|52.15|52.83|52.13|52.86|52.16|52.83|52.13|8
1655860910000|2022-06-22 01:21:50|52.82|52.12|52.82|52.12|52.83|52.13|52.81|52.11|4
1655860920000|2022-06-22 01:22:00|52.83|52.13|52.84|52.14|52.85|52.15|52.8|52.1|6
1655860930000|2022-06-22 01:22:10|52.83|52.13|52.83|52.13|52.83|52.13|52.8|52.1|3
1655860940000|2022-06-22 01:22:20|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|6
1655860950000|2022-06-22 01:22:30|52.84|52.14|52.79|52.09|52.84|52.14|52.79|52.09|7
1655860960000|2022-06-22 01:22:40|52.83|52.13|52.83|52.13|52.83|52.13|52.82|52.12|3
1655860970000|2022-06-22 01:22:50|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1655860990000|2022-06-22 01:23:10|52.79|52.09|52.83|52.13|52.83|52.13|52.79|52.09|4
1655861000000|2022-06-22 01:23:20|52.82|52.12|52.83|52.13|52.84|52.14|52.8|52.1|14
1655861010000|2022-06-22 01:23:30|52.84|52.14|52.83|52.13|52.84|52.14|52.81|52.11|4
1655861020000|2022-06-22 01:23:40|52.84|52.14|52.84|52.14|52.84|52.14|52.8|52.1|5
1655861030000|2022-06-22 01:23:50|52.83|52.13|52.86|52.16|52.86|52.16|52.8|52.1|8
1655861040000|2022-06-22 01:24:00|52.84|52.14|52.84|52.14|52.84|52.14|52.84|52.14|1
1655861050000|2022-06-22 01:24:10|52.85|52.15|52.82|52.12|52.86|52.16|52.82|52.12|5
1655861060000|2022-06-22 01:24:20|52.81|52.11|52.83|52.13|52.84|52.14|52.81|52.11|3
1655861070000|2022-06-22 01:24:30|52.84|52.14|52.83|52.13|52.84|52.14|52.81|52.11|7
1655861080000|2022-06-22 01:24:40|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|2
1655861100000|2022-06-22 01:25:00|52.82|52.12|52.84|52.14|52.86|52.16|52.81|52.11|8
1655861110000|2022-06-22 01:25:10|52.85|52.15|52.8|52.1|52.85|52.15|52.8|52.1|5
1655861120000|2022-06-22 01:25:20|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|4
1655861130000|2022-06-22 01:25:30|52.79|52.09|52.81|52.11|52.82|52.12|52.79|52.09|3
1655861140000|2022-06-22 01:25:40|52.78|52.08|52.83|52.13|52.83|52.13|52.78|52.08|4
1655861150000|2022-06-22 01:25:50|52.82|52.12|52.83|52.13|52.83|52.13|52.79|52.09|3
1655861160000|2022-06-22 01:26:00|52.82|52.12|52.81|52.11|52.82|52.12|52.81|52.11|4
1655861170000|2022-06-22 01:26:10|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1655861180000|2022-06-22 01:26:20|52.81|52.11|52.82|52.12|52.83|52.13|52.81|52.11|7
1655861190000|2022-06-22 01:26:30|52.83|52.13|52.82|52.12|52.84|52.14|52.81|52.11|6
1655861200000|2022-06-22 01:26:40|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|2
1655861210000|2022-06-22 01:26:50|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|2
1655861220000|2022-06-22 01:27:00|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|6
1655861230000|2022-06-22 01:27:10|52.86|52.16|52.84|52.14|52.86|52.16|52.84|52.14|4
1655861240000|2022-06-22 01:27:20|52.85|52.15|52.85|52.15|52.85|52.15|52.84|52.14|15
1655861250000|2022-06-22 01:27:30|52.84|52.14|52.79|52.09|52.85|52.15|52.75|52.05|30
1655861260000|2022-06-22 01:27:40|52.76|52.06|52.79|52.09|52.79|52.09|52.76|52.06|4
1655861270000|2022-06-22 01:27:50|52.8|52.1|52.79|52.09|52.81|52.11|52.79|52.09|4
1655861280000|2022-06-22 01:28:00|52.78|52.08|52.8|52.1|52.82|52.12|52.78|52.08|9
1655861290000|2022-06-22 01:28:10|52.82|52.12|52.86|52.16|52.88|52.18|52.81|52.11|16
1655861300000|2022-06-22 01:28:20|52.89|52.19|52.89|52.19|52.91|52.21|52.88|52.18|13
1655861310000|2022-06-22 01:28:30|52.84|52.14|52.83|52.13|52.88|52.18|52.79|52.09|16
1655861320000|2022-06-22 01:28:40|52.81|52.11|52.76|52.06|52.81|52.11|52.74|52.04|6
1655861330000|2022-06-22 01:28:50|52.75|52.05|52.76|52.06|52.78|52.08|52.72|52.02|8
1655861340000|2022-06-22 01:29:00|52.77|52.07|52.63|51.93|52.77|52.07|52.63|51.93|22
1655861350000|2022-06-22 01:29:10|52.64|51.94|52.63|51.93|52.64|51.94|52.59|51.89|13
1655861360000|2022-06-22 01:29:20|52.64|51.94|52.63|51.93|52.65|51.95|52.6|51.9|7
1655861370000|2022-06-22 01:29:30|52.62|51.92|52.62|51.92|52.64|51.94|52.6|51.9|13
1655861380000|2022-06-22 01:29:40|52.63|51.93|52.77|52.07|52.77|52.07|52.63|51.93|18
1655861390000|2022-06-22 01:29:50|52.76|52.06|52.73|52.03|52.76|52.06|52.73|52.03|9
1655861400000|2022-06-22 01:30:00|52.74|52.04|52.73|52.03|52.75|52.05|52.69|51.99|14
1655861410000|2022-06-22 01:30:10|52.72|52.02|52.74|52.04|52.74|52.04|52.71|52.01|9
1655861420000|2022-06-22 01:30:20|52.73|52.03|52.78|52.08|52.79|52.09|52.71|52.01|16
1655861430000|2022-06-22 01:30:30|52.79|52.09|52.86|52.16|52.86|52.16|52.78|52.08|16
1655861440000|2022-06-22 01:30:40|52.88|52.18|52.95|52.25|52.95|52.25|52.88|52.18|12
1655861450000|2022-06-22 01:30:50|52.96|52.26|52.98|52.28|53.01|52.31|52.93|52.23|26
1655861460000|2022-06-22 01:31:00|52.95|52.25|52.94|52.24|53|52.3|52.9|52.2|23
1655861470000|2022-06-22 01:31:10|52.9|52.2|52.94|52.24|52.95|52.25|52.9|52.2|14
1655861480000|2022-06-22 01:31:20|52.95|52.25|52.95|52.25|52.99|52.29|52.95|52.25|6
1655861490000|2022-06-22 01:31:30|52.96|52.26|52.98|52.28|52.98|52.28|52.94|52.24|11
1655861500000|2022-06-22 01:31:40|52.97|52.27|52.98|52.28|53|52.3|52.96|52.26|17
1655861510000|2022-06-22 01:31:50|52.99|52.29|53|52.3|53|52.3|52.98|52.28|10
1655861520000|2022-06-22 01:32:00|52.98|52.28|52.97|52.27|53.01|52.31|52.97|52.27|10
1655861530000|2022-06-22 01:32:10|52.99|52.29|52.99|52.29|53|52.3|52.96|52.26|9
1655861540000|2022-06-22 01:32:20|53|52.3|52.98|52.28|53|52.3|52.97|52.27|7
1655861550000|2022-06-22 01:32:30|52.97|52.27|52.97|52.27|53|52.3|52.97|52.27|6
1655861560000|2022-06-22 01:32:40|53|52.3|53.02|52.32|53.02|52.32|52.96|52.26|14
1655861570000|2022-06-22 01:32:50|53.01|52.31|52.99|52.29|53.02|52.32|52.97|52.27|10
1655861580000|2022-06-22 01:33:00|53|52.3|53.02|52.32|53.02|52.32|52.99|52.29|3
1655861590000|2022-06-22 01:33:10|53.01|52.31|53|52.3|53.01|52.31|53|52.3|4
1655861600000|2022-06-22 01:33:20|52.99|52.29|53|52.3|53.03|52.33|52.99|52.29|12
1655861610000|2022-06-22 01:33:30|53.01|52.31|53|52.3|53.04|52.34|53|52.3|8
1655861620000|2022-06-22 01:33:40|53.02|52.32|53.01|52.31|53.02|52.32|52.98|52.28|10
1655861630000|2022-06-22 01:33:50|53|52.3|53.02|52.32|53.03|52.33|52.99|52.29|14
1655861640000|2022-06-22 01:34:00|53.01|52.31|53.01|52.31|53.02|52.32|52.98|52.28|5
1655861650000|2022-06-22 01:34:10|53|52.3|53|52.3|53.01|52.31|52.99|52.29|5
1655861660000|2022-06-22 01:34:20|52.99|52.29|53.03|52.33|53.03|52.33|52.99|52.29|3
1655861670000|2022-06-22 01:34:30|53.02|52.32|53.03|52.33|53.03|52.33|53.02|52.32|4
1655861680000|2022-06-22 01:34:40|53|52.3|53.03|52.33|53.04|52.34|53|52.3|4
1655861690000|2022-06-22 01:34:50|53.04|52.34|53.04|52.34|53.04|52.34|53.03|52.33|3
1655861700000|2022-06-22 01:35:00|53.05|52.35|53.08|52.38|53.08|52.38|53.01|52.31|11
1655861710000|2022-06-22 01:35:10|53.06|52.36|53.02|52.32|53.06|52.36|53.02|52.32|10
1655861720000|2022-06-22 01:35:20|53.03|52.33|53.03|52.33|53.06|52.36|53.01|52.31|16
1655861730000|2022-06-22 01:35:30|53.01|52.31|53.04|52.34|53.04|52.34|53.01|52.31|2
1655861740000|2022-06-22 01:35:40|53.05|52.35|53.05|52.35|53.06|52.36|52.98|52.28|15
1655861750000|2022-06-22 01:35:50|53.03|52.33|53.01|52.31|53.03|52.33|52.99|52.29|10
1655861760000|2022-06-22 01:36:00|53.02|52.32|52.98|52.28|53.02|52.32|52.98|52.28|14
1655861770000|2022-06-22 01:36:10|52.99|52.29|52.99|52.29|53.02|52.32|52.99|52.29|9
1655861780000|2022-06-22 01:36:20|53|52.3|53|52.3|53|52.3|53|52.3|1
1655861790000|2022-06-22 01:36:30|53.02|52.32|53.03|52.33|53.03|52.33|53.02|52.32|2
1655861800000|2022-06-22 01:36:40|53.02|52.32|53.05|52.35|53.06|52.36|53.01|52.31|6
1655861810000|2022-06-22 01:36:50|53.06|52.36|53.03|52.33|53.06|52.36|53|52.3|12
1655861820000|2022-06-22 01:37:00|53.04|52.34|53|52.3|53.05|52.35|53|52.3|11
1655861830000|2022-06-22 01:37:10|52.96|52.26|53|52.3|53|52.3|52.96|52.26|5
1655861840000|2022-06-22 01:37:20|52.99|52.29|53|52.3|53.02|52.32|52.99|52.29|5
1655861850000|2022-06-22 01:37:30|53.02|52.32|53.02|52.32|53.03|52.33|53|52.3|7
1655861860000|2022-06-22 01:37:40|52.99|52.29|53.04|52.34|53.04|52.34|52.99|52.29|6
1655861870000|2022-06-22 01:37:50|53.03|52.33|53.04|52.34|53.04|52.34|53.01|52.31|6
1655861880000|2022-06-22 01:38:00|53.06|52.36|53.04|52.34|53.06|52.36|53.04|52.34|6
1655861900000|2022-06-22 01:38:20|53|52.3|53.01|52.31|53.05|52.35|53|52.3|6
1655861910000|2022-06-22 01:38:30|53.03|52.33|53.03|52.33|53.03|52.33|53.03|52.33|1
1655861920000|2022-06-22 01:38:40|53.01|52.31|53.05|52.35|53.05|52.35|53.01|52.31|7
1655861930000|2022-06-22 01:38:50|53.04|52.34|53.04|52.34|53.04|52.34|53.04|52.34|1
1655861940000|2022-06-22 01:39:00|53.07|52.37|53.07|52.37|53.07|52.37|53.06|52.36|3
1655861950000|2022-06-22 01:39:10|53.08|52.38|53.06|52.36|53.08|52.38|53.04|52.34|5
1655861960000|2022-06-22 01:39:20|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|3
1655861970000|2022-06-22 01:39:30|53.06|52.36|53.05|52.35|53.09|52.39|53.04|52.34|12
1655861980000|2022-06-22 01:39:40|53.08|52.38|53.05|52.35|53.09|52.39|53.05|52.35|5
1655861990000|2022-06-22 01:39:50|53.09|52.39|53.06|52.36|53.09|52.39|53.06|52.36|7
1655862010000|2022-06-22 01:40:10|53.1|52.4|53.12|52.42|53.12|52.42|53.09|52.39|5
1655862020000|2022-06-22 01:40:20|53.11|52.41|53.1|52.4|53.13|52.43|53.09|52.39|7
1655862030000|2022-06-22 01:40:30|53.12|52.42|53.13|52.43|53.14|52.44|53.12|52.42|3
1655862040000|2022-06-22 01:40:40|53.1|52.4|53.12|52.42|53.14|52.44|53.1|52.4|10
1655862050000|2022-06-22 01:40:50|53.09|52.39|53.09|52.39|53.09|52.39|53.08|52.38|5
1655862060000|2022-06-22 01:41:00|53.07|52.37|53.06|52.36|53.08|52.38|53.03|52.33|12
1655862070000|2022-06-22 01:41:10|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|6
1655862080000|2022-06-22 01:41:20|53.05|52.35|53.07|52.37|53.07|52.37|53.04|52.34|7
1655862090000|2022-06-22 01:41:30|53.02|52.32|53.03|52.33|53.04|52.34|53.02|52.32|3
1655862100000|2022-06-22 01:41:40|53.04|52.34|53.04|52.34|53.04|52.34|53.04|52.34|1
1655862110000|2022-06-22 01:41:50|53.02|52.32|53|52.3|53.02|52.32|52.97|52.27|5
1655862120000|2022-06-22 01:42:00|53.01|52.31|52.98|52.28|53.01|52.31|52.95|52.25|10
1655862130000|2022-06-22 01:42:10|52.95|52.25|52.83|52.13|52.95|52.25|52.8|52.1|13
1655862140000|2022-06-22 01:42:20|52.84|52.14|52.79|52.09|52.86|52.16|52.79|52.09|20
1655862150000|2022-06-22 01:42:30|52.81|52.11|52.77|52.07|52.81|52.11|52.77|52.07|10
1655862160000|2022-06-22 01:42:40|52.78|52.08|52.77|52.07|52.8|52.1|52.75|52.05|19
1655862170000|2022-06-22 01:42:50|52.76|52.06|52.75|52.05|52.8|52.1|52.75|52.05|12
1655862180000|2022-06-22 01:43:00|52.79|52.09|52.79|52.09|52.79|52.09|52.76|52.06|15
1655862190000|2022-06-22 01:43:10|52.78|52.08|52.75|52.05|52.79|52.09|52.72|52.02|14
1655862200000|2022-06-22 01:43:20|52.71|52.01|52.71|52.01|52.74|52.04|52.7|52|11
1655862210000|2022-06-22 01:43:30|52.72|52.02|52.72|52.02|52.72|52.02|52.69|51.99|7
1655862220000|2022-06-22 01:43:40|52.73|52.03|52.76|52.06|52.78|52.08|52.72|52.02|14
1655862230000|2022-06-22 01:43:50|52.77|52.07|52.73|52.03|52.77|52.07|52.7|52|9
1655862240000|2022-06-22 01:44:00|52.74|52.04|52.72|52.02|52.74|52.04|52.7|52|10
1655862250000|2022-06-22 01:44:10|52.71|52.01|52.69|51.99|52.72|52.02|52.68|51.98|16
1655862260000|2022-06-22 01:44:20|52.7|52|52.68|51.98|52.72|52.02|52.66|51.96|8
1655862270000|2022-06-22 01:44:30|52.67|51.97|52.68|51.98|52.69|51.99|52.67|51.97|5
1655862280000|2022-06-22 01:44:40|52.69|51.99|52.68|51.98|52.69|51.99|52.67|51.97|5
1655862290000|2022-06-22 01:44:50|52.69|51.99|52.68|51.98|52.69|51.99|52.66|51.96|7
1655862300000|2022-06-22 01:45:00|52.69|51.99|52.68|51.98|52.69|51.99|52.67|51.97|3
1655862310000|2022-06-22 01:45:10|52.69|51.99|52.67|51.97|52.69|51.99|52.65|51.95|13
1655862320000|2022-06-22 01:45:20|52.63|51.93|52.64|51.94|52.67|51.97|52.63|51.93|11
1655862330000|2022-06-22 01:45:30|52.62|51.92|52.58|51.88|52.65|51.95|52.58|51.88|9
1655862340000|2022-06-22 01:45:40|52.6|51.9|52.56|51.86|52.61|51.91|52.54|51.84|9
1655862350000|2022-06-22 01:45:50|52.54|51.84|52.55|51.85|52.55|51.85|52.54|51.84|2
1655862360000|2022-06-22 01:46:00|52.54|51.84|52.55|51.85|52.57|51.87|52.54|51.84|12
1655862370000|2022-06-22 01:46:10|52.56|51.86|52.52|51.82|52.57|51.87|52.52|51.82|11
1655862380000|2022-06-22 01:46:20|52.53|51.83|52.46|51.76|52.53|51.83|52.43|51.73|13
1655862390000|2022-06-22 01:46:30|52.47|51.77|52.49|51.79|52.5|51.8|52.46|51.76|11
1655862400000|2022-06-22 01:46:40|52.48|51.78|52.5|51.8|52.51|51.81|52.46|51.76|11
1655862410000|2022-06-22 01:46:50|52.49|51.79|52.5|51.8|52.51|51.81|52.47|51.77|12
1655862420000|2022-06-22 01:47:00|52.49|51.79|52.49|51.79|52.5|51.8|52.47|51.77|11
1655862430000|2022-06-22 01:47:10|52.51|51.81|52.5|51.8|52.51|51.81|52.49|51.79|9
1655862440000|2022-06-22 01:47:20|52.49|51.79|52.49|51.79|52.51|51.81|52.47|51.77|10
1655862450000|2022-06-22 01:47:30|52.47|51.77|52.44|51.74|52.48|51.78|52.4|51.7|12
1655862460000|2022-06-22 01:47:40|52.42|51.72|52.44|51.74|52.44|51.74|52.42|51.72|7
1655862470000|2022-06-22 01:47:50|52.41|51.71|52.4|51.7|52.45|51.75|52.38|51.68|8
1655862480000|2022-06-22 01:48:00|52.38|51.68|52.37|51.67|52.4|51.7|52.34|51.64|11
1655862490000|2022-06-22 01:48:10|52.34|51.64|52.36|51.66|52.37|51.67|52.34|51.64|3
1655862500000|2022-06-22 01:48:20|52.34|51.64|52.37|51.67|52.38|51.68|52.33|51.63|14
1655862510000|2022-06-22 01:48:30|52.38|51.68|52.37|51.67|52.38|51.68|52.36|51.66|14
1655862520000|2022-06-22 01:48:40|52.35|51.65|52.39|51.69|52.4|51.7|52.35|51.65|12
1655862530000|2022-06-22 01:48:50|52.4|51.7|52.36|51.66|52.41|51.71|52.36|51.66|9
1655862540000|2022-06-22 01:49:00|52.31|51.61|52.3|51.6|52.34|51.64|52.26|51.56|20
1655862550000|2022-06-22 01:49:10|52.28|51.58|52.29|51.59|52.29|51.59|52.27|51.57|11
1655862560000|2022-06-22 01:49:20|52.31|51.61|52.35|51.65|52.38|51.68|52.31|51.61|13
1655862570000|2022-06-22 01:49:30|52.36|51.66|52.36|51.66|52.36|51.66|52.33|51.63|10
1655862580000|2022-06-22 01:49:40|52.34|51.64|52.33|51.63|52.38|51.68|52.32|51.62|11
1655862590000|2022-06-22 01:49:50|52.32|51.62|52.36|51.66|52.37|51.67|52.32|51.62|11
1655862600000|2022-06-22 01:50:00|52.35|51.65|52.32|51.62|52.36|51.66|52.32|51.62|8
1655862610000|2022-06-22 01:50:10|52.36|51.66|52.36|51.66|52.37|51.67|52.36|51.66|7
1655862620000|2022-06-22 01:50:20|52.35|51.65|52.37|51.67|52.39|51.69|52.35|51.65|11
1655862630000|2022-06-22 01:50:30|52.38|51.68|52.37|51.67|52.38|51.68|52.33|51.63|9
1655862640000|2022-06-22 01:50:40|52.38|51.68|52.38|51.68|52.41|51.71|52.36|51.66|12
1655862650000|2022-06-22 01:50:50|52.37|51.67|52.37|51.67|52.38|51.68|52.35|51.65|6
1655862660000|2022-06-22 01:51:00|52.38|51.68|52.35|51.65|52.38|51.68|52.35|51.65|7
1655862670000|2022-06-22 01:51:10|52.36|51.66|52.35|51.65|52.36|51.66|52.34|51.64|5
1655862680000|2022-06-22 01:51:20|52.36|51.66|52.36|51.66|52.38|51.68|52.34|51.64|12
1655862690000|2022-06-22 01:51:30|52.35|51.65|52.32|51.62|52.35|51.65|52.31|51.61|7
1655862700000|2022-06-22 01:51:40|52.31|51.61|52.23|51.53|52.32|51.62|52.22|51.52|14
1655862710000|2022-06-22 01:51:50|52.24|51.54|52.2|51.5|52.24|51.54|52.2|51.5|15
1655862720000|2022-06-22 01:52:00|52.22|51.52|52.06|51.36|52.22|51.52|52.06|51.36|17
1655862730000|2022-06-22 01:52:10|52.08|51.38|52.07|51.37|52.1|51.4|52.06|51.36|18
1655862740000|2022-06-22 01:52:20|52.05|51.35|52.05|51.35|52.09|51.39|52.01|51.31|21
1655862750000|2022-06-22 01:52:30|52.07|51.37|52.1|51.4|52.1|51.4|52.07|51.37|15
1655862760000|2022-06-22 01:52:40|52.11|51.41|52.07|51.37|52.11|51.41|52.06|51.36|9
1655862770000|2022-06-22 01:52:50|52.08|51.38|52.13|51.43|52.15|51.45|52.08|51.38|15
1655862780000|2022-06-22 01:53:00|52.14|51.44|52.14|51.44|52.17|51.47|52.13|51.43|11
1655862790000|2022-06-22 01:53:10|52.13|51.43|52.16|51.46|52.16|51.46|52.12|51.42|10
1655862800000|2022-06-22 01:53:20|52.14|51.44|52.14|51.44|52.17|51.47|52.13|51.43|10
1655862810000|2022-06-22 01:53:30|52.15|51.45|52.34|51.64|52.34|51.64|52.13|51.43|22
1655862820000|2022-06-22 01:53:40|52.33|51.63|52.33|51.63|52.38|51.68|52.33|51.63|18
1655862830000|2022-06-22 01:53:50|52.35|51.65|52.29|51.59|52.35|51.65|52.28|51.58|13
1655862840000|2022-06-22 01:54:00|52.28|51.58|52.3|51.6|52.3|51.6|52.27|51.57|14
1655862850000|2022-06-22 01:54:10|52.29|51.59|52.29|51.59|52.3|51.6|52.27|51.57|7
1655862860000|2022-06-22 01:54:20|52.28|51.58|52.28|51.58|52.31|51.61|52.27|51.57|9
1655862870000|2022-06-22 01:54:30|52.27|51.57|52.27|51.57|52.31|51.61|52.24|51.54|17
1655862880000|2022-06-22 01:54:40|52.28|51.58|52.23|51.53|52.28|51.58|52.22|51.52|15
1655862890000|2022-06-22 01:54:50|52.24|51.54|52.13|51.43|52.24|51.54|52.13|51.43|20
1655862900000|2022-06-22 01:55:00|52.11|51.41|52.18|51.48|52.18|51.48|52.11|51.41|11
1655862910000|2022-06-22 01:55:10|52.19|51.49|52.17|51.47|52.21|51.51|52.15|51.45|16
1655862920000|2022-06-22 01:55:20|52.15|51.45|52.07|51.37|52.17|51.47|52.07|51.37|20
1655862930000|2022-06-22 01:55:30|52.08|51.38|52.07|51.37|52.08|51.38|51.98|51.28|23
1655862940000|2022-06-22 01:55:40|52.06|51.36|52.09|51.39|52.16|51.46|52.06|51.36|16
1655862950000|2022-06-22 01:55:50|52.08|51.38|52.05|51.35|52.11|51.41|52.03|51.33|14
1655862960000|2022-06-22 01:56:00|52.06|51.36|52.15|51.45|52.17|51.47|52.06|51.36|15
1655862970000|2022-06-22 01:56:10|52.14|51.44|52.14|51.44|52.17|51.47|52.11|51.41|19
1655862980000|2022-06-22 01:56:20|52.15|51.45|52.15|51.45|52.16|51.46|52.13|51.43|9
1655862990000|2022-06-22 01:56:30|52.16|51.46|52.2|51.5|52.2|51.5|52.16|51.46|13
1655863000000|2022-06-22 01:56:40|52.19|51.49|52.33|51.63|52.33|51.63|52.17|51.47|17
1655863010000|2022-06-22 01:56:50|52.32|51.62|52.3|51.6|52.33|51.63|52.29|51.59|14
1655863020000|2022-06-22 01:57:00|52.31|51.61|52.3|51.6|52.33|51.63|52.3|51.6|6
1655863030000|2022-06-22 01:57:10|52.31|51.61|52.3|51.6|52.34|51.64|52.3|51.6|19
1655863040000|2022-06-22 01:57:20|52.31|51.61|52.31|51.61|52.33|51.63|52.3|51.6|15
1655863050000|2022-06-22 01:57:30|52.33|51.63|52.34|51.64|52.34|51.64|52.32|51.62|4
1655863060000|2022-06-22 01:57:40|52.35|51.65|52.31|51.61|52.36|51.66|52.31|51.61|13
1655863070000|2022-06-22 01:57:50|52.32|51.62|52.31|51.61|52.35|51.65|52.29|51.59|12
1655863080000|2022-06-22 01:58:00|52.3|51.6|52.28|51.58|52.3|51.6|52.27|51.57|6
1655863090000|2022-06-22 01:58:10|52.27|51.57|52.28|51.58|52.31|51.61|52.27|51.57|9
1655863100000|2022-06-22 01:58:20|52.27|51.57|52.27|51.57|52.29|51.59|52.26|51.56|14
1655863110000|2022-06-22 01:58:30|52.26|51.56|52.25|51.55|52.27|51.57|52.23|51.53|17
1655863120000|2022-06-22 01:58:40|52.24|51.54|52.24|51.54|52.25|51.55|52.23|51.53|10
1655863130000|2022-06-22 01:58:50|52.25|51.55|52.28|51.58|52.3|51.6|52.24|51.54|14
1655863140000|2022-06-22 01:59:00|52.27|51.57|52.25|51.55|52.3|51.6|52.2|51.5|13
1655863150000|2022-06-22 01:59:10|52.26|51.56|52.2|51.5|52.27|51.57|52.18|51.48|13
1655863160000|2022-06-22 01:59:20|52.18|51.48|52.16|51.46|52.18|51.48|52.16|51.46|3
1655863170000|2022-06-22 01:59:30|52.17|51.47|52.17|51.47|52.18|51.48|52.17|51.47|3
1655863180000|2022-06-22 01:59:40|52.16|51.46|52.15|51.45|52.17|51.47|52.12|51.42|13
1655863190000|2022-06-22 01:59:50|52.14|51.44|52.13|51.43|52.14|51.44|52.13|51.43|2
1655863200000|2022-06-22 02:00:00|52.14|51.44|52.13|51.43|52.15|51.45|52.11|51.41|19
1655863210000|2022-06-22 02:00:10|52.14|51.44|52.24|51.54|52.26|51.56|52.14|51.44|12
1655863220000|2022-06-22 02:00:20|52.25|51.55|52.25|51.55|52.25|51.55|52.23|51.53|11
1655863230000|2022-06-22 02:00:30|52.26|51.56|52.3|51.6|52.3|51.6|52.26|51.56|9
1655863240000|2022-06-22 02:00:40|52.29|51.59|52.3|51.6|52.31|51.61|52.29|51.59|6
1655863250000|2022-06-22 02:00:50|52.29|51.59|52.28|51.58|52.31|51.61|52.25|51.55|18
1655863260000|2022-06-22 02:01:00|52.27|51.57|52.32|51.62|52.33|51.63|52.25|51.55|10
1655863270000|2022-06-22 02:01:10|52.31|51.61|52.31|51.61|52.34|51.64|52.3|51.6|11
1655863280000|2022-06-22 02:01:20|52.35|51.65|52.34|51.64|52.36|51.66|52.31|51.61|11
1655863290000|2022-06-22 02:01:30|52.35|51.65|52.32|51.62|52.35|51.65|52.3|51.6|6
1655863300000|2022-06-22 02:01:40|52.33|51.63|52.32|51.62|52.34|51.64|52.31|51.61|6
1655863310000|2022-06-22 02:01:50|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|4
1655863320000|2022-06-22 02:02:00|52.33|51.63|52.27|51.57|52.34|51.64|52.27|51.57|12
1655863330000|2022-06-22 02:02:10|52.26|51.56|52.25|51.55|52.28|51.58|52.23|51.53|8
1655863340000|2022-06-22 02:02:20|52.26|51.56|52.23|51.53|52.26|51.56|52.23|51.53|10
1655863350000|2022-06-22 02:02:30|52.24|51.54|52.01|51.31|52.25|51.55|52.01|51.31|18
1655863360000|2022-06-22 02:02:40|52|51.3|52.02|51.32|52.03|51.33|52|51.3|21
1655863370000|2022-06-22 02:02:50|52.01|51.31|52.03|51.33|52.04|51.34|52|51.3|18
1655863380000|2022-06-22 02:03:00|52.02|51.32|52.02|51.32|52.05|51.35|52.01|51.31|16
1655863390000|2022-06-22 02:03:10|52.03|51.33|52.03|51.33|52.05|51.35|52.02|51.32|7
1655863400000|2022-06-22 02:03:20|52.02|51.32|52.14|51.44|52.14|51.44|52.02|51.32|16
1655863410000|2022-06-22 02:03:30|52.15|51.45|52.2|51.5|52.21|51.51|52.14|51.44|13
1655863420000|2022-06-22 02:03:40|52.21|51.51|52.29|51.59|52.31|51.61|52.21|51.51|15
1655863430000|2022-06-22 02:03:50|52.28|51.58|52.26|51.56|52.3|51.6|52.25|51.55|9
1655863440000|2022-06-22 02:04:00|52.25|51.55|52.18|51.48|52.27|51.57|52.18|51.48|19
1655863450000|2022-06-22 02:04:10|52.19|51.49|52.17|51.47|52.21|51.51|52.14|51.44|14
1655863460000|2022-06-22 02:04:20|52.18|51.48|52.2|51.5|52.2|51.5|52.16|51.46|11
1655863470000|2022-06-22 02:04:30|52.21|51.51|52.2|51.5|52.21|51.51|52.18|51.48|13
1655863480000|2022-06-22 02:04:40|52.21|51.51|52.22|51.52|52.22|51.52|52.2|51.5|6
1655863490000|2022-06-22 02:04:50|52.21|51.51|52.21|51.51|52.22|51.52|52.19|51.49|10
1655863500000|2022-06-22 02:05:00|52.22|51.52|52.22|51.52|52.23|51.53|52.2|51.5|9
1655863510000|2022-06-22 02:05:10|52.23|51.53|52.21|51.51|52.23|51.53|52.2|51.5|9
1655863520000|2022-06-22 02:05:20|52.22|51.52|52.22|51.52|52.22|51.52|52.2|51.5|5
1655863530000|2022-06-22 02:05:30|52.2|51.5|52.2|51.5|52.2|51.5|52.2|51.5|1
1655863540000|2022-06-22 02:05:40|52.21|51.51|52.21|51.51|52.21|51.51|52.2|51.5|5
1655863550000|2022-06-22 02:05:50|52.22|51.52|52.2|51.5|52.22|51.52|52.2|51.5|3
1655863560000|2022-06-22 02:06:00|52.21|51.51|52.23|51.53|52.25|51.55|52.21|51.51|9
1655863570000|2022-06-22 02:06:10|52.22|51.52|52.24|51.54|52.27|51.57|52.22|51.52|7
1655863580000|2022-06-22 02:06:20|52.25|51.55|52.19|51.49|52.27|51.57|52.17|51.47|15
1655863590000|2022-06-22 02:06:30|52.2|51.5|52.17|51.47|52.2|51.5|52.15|51.45|12
1655863600000|2022-06-22 02:06:40|52.19|51.49|52.19|51.49|52.19|51.49|52.17|51.47|5
1655863610000|2022-06-22 02:06:50|52.18|51.48|52.2|51.5|52.2|51.5|52.17|51.47|3
1655863620000|2022-06-22 02:07:00|52.18|51.48|52.2|51.5|52.2|51.5|52.18|51.48|2
1655863630000|2022-06-22 02:07:10|52.19|51.49|52.2|51.5|52.22|51.52|52.18|51.48|8
1655863640000|2022-06-22 02:07:20|52.16|51.46|52.09|51.39|52.17|51.47|52.09|51.39|11
1655863650000|2022-06-22 02:07:30|52.08|51.38|52.08|51.38|52.08|51.38|52.07|51.37|5
1655863660000|2022-06-22 02:07:40|52.06|51.36|52.06|51.36|52.07|51.37|52.04|51.34|11
1655863670000|2022-06-22 02:07:50|52.05|51.35|52.03|51.33|52.06|51.36|52.03|51.33|4
1655863680000|2022-06-22 02:08:00|52.02|51.32|52.06|51.36|52.06|51.36|52.02|51.32|8
1655863690000|2022-06-22 02:08:10|52.05|51.35|52.03|51.33|52.05|51.35|52.03|51.33|7
1655863700000|2022-06-22 02:08:20|52.05|51.35|52.06|51.36|52.06|51.36|52.03|51.33|4
1655863710000|2022-06-22 02:08:30|52.07|51.37|52.15|51.45|52.17|51.47|52.07|51.37|18
1655863720000|2022-06-22 02:08:40|52.16|51.46|52.09|51.39|52.16|51.46|52.09|51.39|11
1655863730000|2022-06-22 02:08:50|52.1|51.4|52.1|51.4|52.1|51.4|52.1|51.4|1
1655863740000|2022-06-22 02:09:00|52.09|51.39|52.11|51.41|52.13|51.43|52.09|51.39|6
1655863750000|2022-06-22 02:09:10|52.12|51.42|52.14|51.44|52.16|51.46|52.12|51.42|11
1655863760000|2022-06-22 02:09:20|52.17|51.47|52.17|51.47|52.17|51.47|52.13|51.43|5
1655863770000|2022-06-22 02:09:30|52.14|51.44|52.14|51.44|52.14|51.44|52.14|51.44|1
1655863780000|2022-06-22 02:09:40|52.15|51.45|52.16|51.46|52.16|51.46|52.14|51.44|3
1655863790000|2022-06-22 02:09:50|52.13|51.43|52.16|51.46|52.16|51.46|52.13|51.43|5
1655863800000|2022-06-22 02:10:00|52.15|51.45|52.11|51.41|52.15|51.45|52.1|51.4|12
1655863810000|2022-06-22 02:10:10|52.12|51.42|52.15|51.45|52.15|51.45|52.11|51.41|4
1655863820000|2022-06-22 02:10:20|52.14|51.44|52.12|51.42|52.14|51.44|52.12|51.42|2
1655863830000|2022-06-22 02:10:30|52.15|51.45|52.14|51.44|52.15|51.45|52.1|51.4|11
1655863840000|2022-06-22 02:10:40|52.12|51.42|52.15|51.45|52.15|51.45|52.12|51.42|6
1655863850000|2022-06-22 02:10:50|52.14|51.44|52.14|51.44|52.14|51.44|52.14|51.44|1
1655863860000|2022-06-22 02:11:00|52.13|51.43|52.13|51.43|52.15|51.45|52.12|51.42|9
1655863870000|2022-06-22 02:11:10|52.12|51.42|52.12|51.42|52.13|51.43|52.12|51.42|3
1655863880000|2022-06-22 02:11:20|52.11|51.41|52.1|51.4|52.12|51.42|52.09|51.39|6
1655863890000|2022-06-22 02:11:30|52.11|51.41|52.12|51.42|52.13|51.43|52.11|51.41|5
1655863900000|2022-06-22 02:11:40|52.13|51.43|52.12|51.42|52.13|51.43|52.12|51.42|2
1655863910000|2022-06-22 02:11:50|52.13|51.43|52.13|51.43|52.13|51.43|52.12|51.42|3
1655863920000|2022-06-22 02:12:00|52.12|51.42|52.12|51.42|52.13|51.43|52.12|51.42|5
1655863930000|2022-06-22 02:12:10|52.08|51.38|52.07|51.37|52.09|51.39|52.06|51.36|8
1655863940000|2022-06-22 02:12:20|52.06|51.36|52.03|51.33|52.06|51.36|52.03|51.33|7
1655863950000|2022-06-22 02:12:30|52.04|51.34|52.04|51.34|52.05|51.35|52.04|51.34|5
1655863960000|2022-06-22 02:12:40|52.05|51.35|52.02|51.32|52.05|51.35|51.99|51.29|7
1655863970000|2022-06-22 02:12:50|52.01|51.31|52.02|51.32|52.02|51.32|51.99|51.29|13
1655863980000|2022-06-22 02:13:00|52.03|51.33|51.99|51.29|52.03|51.33|51.99|51.29|12
1655864000000|2022-06-22 02:13:20|52.01|51.31|52.03|51.33|52.04|51.34|52.01|51.31|11
1655864010000|2022-06-22 02:13:30|52.02|51.32|52.05|51.35|52.05|51.35|52.02|51.32|14
1655864020000|2022-06-22 02:13:40|52.04|51.34|52.03|51.33|52.04|51.34|52|51.3|7
1655864030000|2022-06-22 02:13:50|52.02|51.32|52.04|51.34|52.04|51.34|52.02|51.32|3
1655864040000|2022-06-22 02:14:00|52.02|51.32|52.01|51.31|52.03|51.33|51.98|51.28|8
1655864050000|2022-06-22 02:14:10|52|51.3|52.01|51.31|52.01|51.31|51.98|51.28|10
1655864060000|2022-06-22 02:14:20|51.98|51.28|52.1|51.4|52.1|51.4|51.97|51.27|15
1655864070000|2022-06-22 02:14:30|52.09|51.39|52.12|51.42|52.13|51.43|52.09|51.39|13
1655864080000|2022-06-22 02:14:40|52.1|51.4|52.09|51.39|52.12|51.42|52.07|51.37|7
1655864090000|2022-06-22 02:14:50|52.08|51.38|52.09|51.39|52.11|51.41|52.08|51.38|19
1655864100000|2022-06-22 02:15:00|52.08|51.38|52.09|51.39|52.11|51.41|52.07|51.37|12
1655864110000|2022-06-22 02:15:10|52.08|51.38|52.08|51.38|52.08|51.38|52.08|51.38|1
1655864120000|2022-06-22 02:15:20|52.09|51.39|52.09|51.39|52.1|51.4|52.09|51.39|5
1655864130000|2022-06-22 02:15:30|52.08|51.38|52.06|51.36|52.09|51.39|52.04|51.34|17
1655864140000|2022-06-22 02:15:40|52.05|51.35|52.04|51.34|52.06|51.36|52.04|51.34|4
1655864150000|2022-06-22 02:15:50|52.02|51.32|52.02|51.32|52.02|51.32|52.02|51.32|1
1655864160000|2022-06-22 02:16:00|52.03|51.33|52.09|51.39|52.09|51.39|52.03|51.33|7
1655864170000|2022-06-22 02:16:10|52.1|51.4|52.12|51.42|52.12|51.42|52.08|51.38|18
1655864180000|2022-06-22 02:16:20|52.11|51.41|52.08|51.38|52.11|51.41|52.06|51.36|11
1655864190000|2022-06-22 02:16:30|52.07|51.37|52.07|51.37|52.09|51.39|52.07|51.37|12
1655864200000|2022-06-22 02:16:40|52.08|51.38|51.97|51.27|52.09|51.39|51.97|51.27|15
1655864210000|2022-06-22 02:16:50|52|51.3|51.98|51.28|52|51.3|51.98|51.28|2
1655864220000|2022-06-22 02:17:00|51.99|51.29|52|51.3|52|51.3|51.99|51.29|2
1655864230000|2022-06-22 02:17:10|52.01|51.31|51.99|51.29|52.01|51.31|51.98|51.28|11
1655864240000|2022-06-22 02:17:20|52|51.3|52.02|51.32|52.02|51.32|52|51.3|6
1655864250000|2022-06-22 02:17:30|52.01|51.31|52.01|51.31|52.02|51.32|52|51.3|9
1655864260000|2022-06-22 02:17:40|52|51.3|52.03|51.33|52.03|51.33|52|51.3|6
1655864270000|2022-06-22 02:17:50|52.04|51.34|52.02|51.32|52.06|51.36|52.01|51.31|15
1655864280000|2022-06-22 02:18:00|52.01|51.31|52.03|51.33|52.03|51.33|51.99|51.29|12
1655864290000|2022-06-22 02:18:10|52.02|51.32|52.01|51.31|52.02|51.32|52.01|51.31|6
1655864300000|2022-06-22 02:18:20|52.02|51.32|52.01|51.31|52.03|51.33|52.01|51.31|4
1655864310000|2022-06-22 02:18:30|52.02|51.32|52.02|51.32|52.04|51.34|52.02|51.32|10
1655864320000|2022-06-22 02:18:40|52.01|51.31|52.04|51.34|52.04|51.34|52.01|51.31|9
1655864330000|2022-06-22 02:18:50|52.03|51.33|52|51.3|52.05|51.35|52|51.3|9
1655864340000|2022-06-22 02:19:00|52.02|51.32|52.03|51.33|52.05|51.35|52.01|51.31|9
1655864350000|2022-06-22 02:19:10|52.02|51.32|52.01|51.31|52.03|51.33|52.01|51.31|7
1655864360000|2022-06-22 02:19:20|52|51.3|52.02|51.32|52.04|51.34|52|51.3|7
1655864370000|2022-06-22 02:19:30|52.03|51.33|52.02|51.32|52.06|51.36|52.01|51.31|8
1655864380000|2022-06-22 02:19:40|52.01|51.31|51.97|51.27|52.04|51.34|51.97|51.27|16
1655864390000|2022-06-22 02:19:50|52|51.3|51.93|51.23|52|51.3|51.91|51.21|19
1655864400000|2022-06-22 02:20:00|51.92|51.22|51.92|51.22|51.94|51.24|51.9|51.2|13
1655864410000|2022-06-22 02:20:10|51.91|51.21|51.92|51.22|51.94|51.24|51.9|51.2|10
1655864420000|2022-06-22 02:20:20|51.93|51.23|51.92|51.22|51.94|51.24|51.9|51.2|13
1655864430000|2022-06-22 02:20:30|51.93|51.23|51.92|51.22|51.93|51.23|51.88|51.18|10
1655864440000|2022-06-22 02:20:40|51.91|51.21|51.89|51.19|51.92|51.22|51.88|51.18|11
1655864450000|2022-06-22 02:20:50|51.9|51.2|51.85|51.15|51.9|51.2|51.85|51.15|6
1655864460000|2022-06-22 02:21:00|51.87|51.17|51.87|51.17|51.89|51.19|51.84|51.14|6
1655864470000|2022-06-22 02:21:10|51.86|51.16|51.88|51.18|51.9|51.2|51.86|51.16|14
1655864480000|2022-06-22 02:21:20|51.87|51.17|51.89|51.19|51.89|51.19|51.87|51.17|3
1655864490000|2022-06-22 02:21:30|51.88|51.18|51.89|51.19|51.92|51.22|51.87|51.17|8
1655864500000|2022-06-22 02:21:40|51.91|51.21|51.89|51.19|51.93|51.23|51.87|51.17|10
1655864510000|2022-06-22 02:21:50|51.88|51.18|51.89|51.19|51.9|51.2|51.88|51.18|4
1655864520000|2022-06-22 02:22:00|51.9|51.2|51.9|51.2|51.93|51.23|51.88|51.18|14
1655864530000|2022-06-22 02:22:10|51.89|51.19|51.9|51.2|51.91|51.21|51.87|51.17|7
1655864540000|2022-06-22 02:22:20|51.89|51.19|51.87|51.17|51.9|51.2|51.87|51.17|5
1655864550000|2022-06-22 02:22:30|51.9|51.2|51.95|51.25|51.96|51.26|51.88|51.18|12
1655864560000|2022-06-22 02:22:40|51.96|51.26|52.03|51.33|52.03|51.33|51.95|51.25|12
1655864570000|2022-06-22 02:22:50|52.05|51.35|52.05|51.35|52.05|51.35|52.02|51.32|9
1655864580000|2022-06-22 02:23:00|52.03|51.33|52.05|51.35|52.05|51.35|52.02|51.32|7
1655864590000|2022-06-22 02:23:10|52.06|51.36|52.05|51.35|52.06|51.36|52.05|51.35|2
1655864600000|2022-06-22 02:23:20|52.06|51.36|52.03|51.33|52.07|51.37|52.01|51.31|20
1655864610000|2022-06-22 02:23:30|52.01|51.31|52.02|51.32|52.02|51.32|52|51.3|4
1655864620000|2022-06-22 02:23:40|52.03|51.33|52.02|51.32|52.04|51.34|52.02|51.32|3
1655864630000|2022-06-22 02:23:50|52.03|51.33|52.03|51.33|52.03|51.33|52.02|51.32|3
1655864640000|2022-06-22 02:24:00|52.02|51.32|52.02|51.32|52.04|51.34|52.01|51.31|8
1655864650000|2022-06-22 02:24:10|52.03|51.33|52.03|51.33|52.05|51.35|52.01|51.31|10
1655864660000|2022-06-22 02:24:20|52.04|51.34|52.03|51.33|52.04|51.34|52.01|51.31|8
1655864670000|2022-06-22 02:24:30|52.04|51.34|52.03|51.33|52.04|51.34|52.03|51.33|4
1655864680000|2022-06-22 02:24:40|52.04|51.34|52.01|51.31|52.04|51.34|51.96|51.26|14
1655864690000|2022-06-22 02:24:50|52|51.3|51.99|51.29|52.01|51.31|51.98|51.28|8
1655864700000|2022-06-22 02:25:00|52|51.3|52.02|51.32|52.04|51.34|51.99|51.29|12
1655864710000|2022-06-22 02:25:10|52.01|51.31|52|51.3|52.01|51.31|51.98|51.28|7
1655864720000|2022-06-22 02:25:20|52.01|51.31|52|51.3|52.02|51.32|51.97|51.27|6
1655864730000|2022-06-22 02:25:30|52.01|51.31|52|51.3|52.02|51.32|52|51.3|5
1655864740000|2022-06-22 02:25:40|52.02|51.32|52.02|51.32|52.02|51.32|52|51.3|8
1655864750000|2022-06-22 02:25:50|52.01|51.31|52.01|51.31|52.04|51.34|51.99|51.29|11
1655864760000|2022-06-22 02:26:00|52.02|51.32|52|51.3|52.02|51.32|51.99|51.29|5
1655864770000|2022-06-22 02:26:10|51.99|51.29|52|51.3|52|51.3|51.99|51.29|2
1655864780000|2022-06-22 02:26:20|51.99|51.29|52.01|51.31|52.03|51.33|51.98|51.28|18
1655864790000|2022-06-22 02:26:30|52.02|51.32|52.03|51.33|52.06|51.36|52.02|51.32|5
1655864800000|2022-06-22 02:26:40|52.02|51.32|52.06|51.36|52.07|51.37|52.02|51.32|17
1655864810000|2022-06-22 02:26:50|52.07|51.37|52.06|51.36|52.07|51.37|52.05|51.35|14
1655864820000|2022-06-22 02:27:00|52.07|51.37|52.07|51.37|52.08|51.38|52.06|51.36|6
1655864830000|2022-06-22 02:27:10|52.06|51.36|52.05|51.35|52.07|51.37|52.02|51.32|8
1655864840000|2022-06-22 02:27:20|52.06|51.36|52.05|51.35|52.07|51.37|52.05|51.35|10
1655864850000|2022-06-22 02:27:30|52.04|51.34|52.05|51.35|52.06|51.36|52.02|51.32|7
1655864860000|2022-06-22 02:27:40|52.07|51.37|52.07|51.37|52.08|51.38|52.05|51.35|10
1655864870000|2022-06-22 02:27:50|52.08|51.38|52.08|51.38|52.1|51.4|52.05|51.35|10
1655864880000|2022-06-22 02:28:00|52.07|51.37|52.08|51.38|52.09|51.39|52.05|51.35|11
1655864890000|2022-06-22 02:28:10|52.04|51.34|52.09|51.39|52.09|51.39|52.04|51.34|10
1655864900000|2022-06-22 02:28:20|52.12|51.42|52.14|51.44|52.14|51.44|52.09|51.39|8
1655864910000|2022-06-22 02:28:30|52.13|51.43|52.14|51.44|52.15|51.45|52.1|51.4|9
1655864920000|2022-06-22 02:28:40|52.13|51.43|52.13|51.43|52.14|51.44|52.1|51.4|9
1655864930000|2022-06-22 02:28:50|52.14|51.44|52.14|51.44|52.18|51.48|52.11|51.41|15
1655864940000|2022-06-22 02:29:00|52.15|51.45|52.17|51.47|52.18|51.48|52.13|51.43|10
1655864950000|2022-06-22 02:29:10|52.18|51.48|52.13|51.43|52.18|51.48|52.11|51.41|11
1655864960000|2022-06-22 02:29:20|52.14|51.44|52.13|51.43|52.15|51.45|52.11|51.41|5
1655864970000|2022-06-22 02:29:30|52.14|51.44|52.16|51.46|52.16|51.46|52.13|51.43|6
1655864980000|2022-06-22 02:29:40|52.15|51.45|52.13|51.43|52.16|51.46|52.11|51.41|11
1655864990000|2022-06-22 02:29:50|52.14|51.44|52.15|51.45|52.15|51.45|52.13|51.43|8
1655865000000|2022-06-22 02:30:00|52.13|51.43|52.15|51.45|52.15|51.45|52.13|51.43|8
1655865010000|2022-06-22 02:30:10|52.14|51.44|52.18|51.48|52.18|51.48|52.14|51.44|5
1655865020000|2022-06-22 02:30:20|52.19|51.49|52.22|51.52|52.23|51.53|52.19|51.49|8
1655865030000|2022-06-22 02:30:30|52.23|51.53|52.21|51.51|52.23|51.53|52.19|51.49|11
1655865040000|2022-06-22 02:30:40|52.22|51.52|52.2|51.5|52.23|51.53|52.17|51.47|15
1655865050000|2022-06-22 02:30:50|52.19|51.49|52.18|51.48|52.2|51.5|52.16|51.46|9
1655865060000|2022-06-22 02:31:00|52.19|51.49|52.16|51.46|52.19|51.49|52.14|51.44|7
1655865070000|2022-06-22 02:31:10|52.14|51.44|52.18|51.48|52.19|51.49|52.14|51.44|8
1655865080000|2022-06-22 02:31:20|52.2|51.5|52.2|51.5|52.2|51.5|52.18|51.48|7
1655865090000|2022-06-22 02:31:30|52.21|51.51|52.21|51.51|52.21|51.51|52.19|51.49|6
1655865100000|2022-06-22 02:31:40|52.2|51.5|52.21|51.51|52.21|51.51|52.2|51.5|2
1655865110000|2022-06-22 02:31:50|52.2|51.5|52.22|51.52|52.22|51.52|52.2|51.5|3
1655865120000|2022-06-22 02:32:00|52.23|51.53|52.19|51.49|52.23|51.53|52.18|51.48|16
1655865130000|2022-06-22 02:32:10|52.2|51.5|52.18|51.48|52.2|51.5|52.15|51.45|7
1655865140000|2022-06-22 02:32:20|52.15|51.45|52.18|51.48|52.18|51.48|52.15|51.45|8
1655865150000|2022-06-22 02:32:30|52.17|51.47|52.18|51.48|52.18|51.48|52.16|51.46|8
1655865160000|2022-06-22 02:32:40|52.17|51.47|52.16|51.46|52.18|51.48|52.16|51.46|5
1655865170000|2022-06-22 02:32:50|52.14|51.44|52.17|51.47|52.21|51.51|52.14|51.44|16
1655865180000|2022-06-22 02:33:00|52.13|51.43|52.13|51.43|52.16|51.46|52.09|51.39|7
1655865190000|2022-06-22 02:33:10|52.14|51.44|52.13|51.43|52.14|51.44|52.11|51.41|6
1655865200000|2022-06-22 02:33:20|52.12|51.42|52.13|51.43|52.14|51.44|52.12|51.42|4
1655865210000|2022-06-22 02:33:30|52.14|51.44|52.14|51.44|52.15|51.45|52.1|51.4|12
1655865220000|2022-06-22 02:33:40|52.13|51.43|52.15|51.45|52.15|51.45|52.13|51.43|3
1655865230000|2022-06-22 02:33:50|52.16|51.46|52.14|51.44|52.16|51.46|52.13|51.43|8
1655865240000|2022-06-22 02:34:00|52.13|51.43|52.15|51.45|52.17|51.47|52.13|51.43|16
1655865250000|2022-06-22 02:34:10|52.14|51.44|52.15|51.45|52.15|51.45|52.14|51.44|4
1655865260000|2022-06-22 02:34:20|52.16|51.46|52.11|51.41|52.16|51.46|52.1|51.4|14
1655865270000|2022-06-22 02:34:30|52.12|51.42|52.12|51.42|52.14|51.44|52.11|51.41|5
1655865280000|2022-06-22 02:34:40|52.13|51.43|52.13|51.43|52.14|51.44|52.08|51.38|15
1655865290000|2022-06-22 02:34:50|52.14|51.44|52.13|51.43|52.15|51.45|52.13|51.43|5
1655865300000|2022-06-22 02:35:00|52.14|51.44|52.13|51.43|52.14|51.44|52.11|51.41|9
1655865310000|2022-06-22 02:35:10|52.12|51.42|52.11|51.41|52.13|51.43|52.11|51.41|7
1655865320000|2022-06-22 02:35:20|52.1|51.4|52.12|51.42|52.12|51.42|52.1|51.4|3
1655865330000|2022-06-22 02:35:30|52.13|51.43|52.13|51.43|52.14|51.44|52.12|51.42|5
1655865340000|2022-06-22 02:35:40|52.12|51.42|52.11|51.41|52.12|51.42|52.11|51.41|4
1655865350000|2022-06-22 02:35:50|52.12|51.42|52.08|51.38|52.12|51.42|52.07|51.37|10
1655865360000|2022-06-22 02:36:00|52.07|51.37|52.07|51.37|52.08|51.38|52.04|51.34|5
1655865370000|2022-06-22 02:36:10|52.08|51.38|52.07|51.37|52.08|51.38|52.03|51.33|13
1655865380000|2022-06-22 02:36:20|52.06|51.36|52.11|51.41|52.11|51.41|52.06|51.36|7
1655865390000|2022-06-22 02:36:30|52.09|51.39|52.1|51.4|52.11|51.41|52.09|51.39|5
1655865400000|2022-06-22 02:36:40|52.12|51.42|52.13|51.43|52.13|51.43|52.09|51.39|9
1655865410000|2022-06-22 02:36:50|52.14|51.44|52.13|51.43|52.14|51.44|52.11|51.41|10
1655865420000|2022-06-22 02:37:00|52.14|51.44|52.13|51.43|52.16|51.46|52.11|51.41|16
1655865430000|2022-06-22 02:37:10|52.12|51.42|52.14|51.44|52.14|51.44|52.12|51.42|5
1655865440000|2022-06-22 02:37:20|52.13|51.43|52.11|51.41|52.13|51.43|52.08|51.38|9
1655865450000|2022-06-22 02:37:30|52.1|51.4|52.08|51.38|52.1|51.4|52.06|51.36|7
1655865460000|2022-06-22 02:37:40|52.09|51.39|52.05|51.35|52.09|51.39|52.04|51.34|12
1655865470000|2022-06-22 02:37:50|52.04|51.34|52.06|51.36|52.07|51.37|52.04|51.34|13
1655865480000|2022-06-22 02:38:00|52.07|51.37|52.07|51.37|52.07|51.37|52.02|51.32|9
1655865490000|2022-06-22 02:38:10|52.08|51.38|52.06|51.36|52.08|51.38|52.05|51.35|6
1655865500000|2022-06-22 02:38:20|52.05|51.35|52.05|51.35|52.05|51.35|52.05|51.35|1
1655865510000|2022-06-22 02:38:30|52.06|51.36|52.06|51.36|52.07|51.37|52.05|51.35|7
1655865520000|2022-06-22 02:38:40|52.05|51.35|52.09|51.39|52.09|51.39|52.05|51.35|5
1655865530000|2022-06-22 02:38:50|52.12|51.42|52.2|51.5|52.2|51.5|52.12|51.42|13
1655865540000|2022-06-22 02:39:00|52.21|51.51|52.2|51.5|52.22|51.52|52.18|51.48|20
1655865550000|2022-06-22 02:39:10|52.21|51.51|52.22|51.52|52.22|51.52|52.19|51.49|9
1655865560000|2022-06-22 02:39:20|52.21|51.51|52.23|51.53|52.24|51.54|52.2|51.5|9
1655865570000|2022-06-22 02:39:30|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|5
1655865580000|2022-06-22 02:39:40|52.25|51.55|52.24|51.54|52.25|51.55|52.22|51.52|8
1655865590000|2022-06-22 02:39:50|52.25|51.55|52.23|51.53|52.25|51.55|52.21|51.51|14
1655865600000|2022-06-22 02:40:00|52.24|51.54|52.22|51.52|52.24|51.54|52.2|51.5|8
1655865610000|2022-06-22 02:40:10|52.2|51.5|52.21|51.51|52.22|51.52|52.2|51.5|10
1655865620000|2022-06-22 02:40:20|52.22|51.52|52.23|51.53|52.24|51.54|52.22|51.52|5
1655865630000|2022-06-22 02:40:30|52.24|51.54|52.26|51.56|52.26|51.56|52.22|51.52|9
1655865640000|2022-06-22 02:40:40|52.25|51.55|52.24|51.54|52.27|51.57|52.24|51.54|10
1655865650000|2022-06-22 02:40:50|52.25|51.55|52.31|51.61|52.31|51.61|52.25|51.55|8
1655865660000|2022-06-22 02:41:00|52.32|51.62|52.33|51.63|52.36|51.66|52.3|51.6|12
1655865670000|2022-06-22 02:41:10|52.34|51.64|52.35|51.65|52.35|51.65|52.33|51.63|9
1655865680000|2022-06-22 02:41:20|52.36|51.66|52.32|51.62|52.36|51.66|52.32|51.62|7
1655865690000|2022-06-22 02:41:30|52.36|51.66|52.33|51.63|52.36|51.66|52.33|51.63|8
1655865700000|2022-06-22 02:41:40|52.34|51.64|52.34|51.64|52.34|51.64|52.34|51.64|1
1655865710000|2022-06-22 02:41:50|52.36|51.66|52.33|51.63|52.36|51.66|52.32|51.62|11
1655865720000|2022-06-22 02:42:00|52.34|51.64|52.34|51.64|52.35|51.65|52.33|51.63|9
1655865730000|2022-06-22 02:42:10|52.33|51.63|52.34|51.64|52.35|51.65|52.33|51.63|6
1655865740000|2022-06-22 02:42:20|52.33|51.63|52.33|51.63|52.34|51.64|52.32|51.62|4
1655865750000|2022-06-22 02:42:30|52.34|51.64|52.32|51.62|52.36|51.66|52.31|51.61|7
1655865760000|2022-06-22 02:42:40|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|2
1655865770000|2022-06-22 02:42:50|52.31|51.61|52.32|51.62|52.34|51.64|52.31|51.61|5
1655865780000|2022-06-22 02:43:00|52.33|51.63|52.33|51.63|52.35|51.65|52.32|51.62|11
1655865790000|2022-06-22 02:43:10|52.34|51.64|52.33|51.63|52.34|51.64|52.32|51.62|3
1655865800000|2022-06-22 02:43:20|52.34|51.64|52.34|51.64|52.34|51.64|52.33|51.63|3
1655865810000|2022-06-22 02:43:30|52.33|51.63|52.33|51.63|52.35|51.65|52.32|51.62|9
1655865820000|2022-06-22 02:43:40|52.34|51.64|52.34|51.64|52.34|51.64|52.32|51.62|8
1655865830000|2022-06-22 02:43:50|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|2
1655865840000|2022-06-22 02:44:00|52.34|51.64|52.33|51.63|52.34|51.64|52.31|51.61|4
1655865850000|2022-06-22 02:44:10|52.34|51.64|52.33|51.63|52.34|51.64|52.33|51.63|4
1655865860000|2022-06-22 02:44:20|52.34|51.64|52.31|51.61|52.35|51.65|52.29|51.59|10
1655865870000|2022-06-22 02:44:30|52.3|51.6|52.35|51.65|52.35|51.65|52.29|51.59|15
1655865880000|2022-06-22 02:44:40|52.32|51.62|52.34|51.64|52.34|51.64|52.32|51.62|3
1655865890000|2022-06-22 02:44:50|52.32|51.62|52.34|51.64|52.35|51.65|52.31|51.61|7
1655865900000|2022-06-22 02:45:00|52.35|51.65|52.33|51.63|52.36|51.66|52.32|51.62|14
1655865910000|2022-06-22 02:45:10|52.34|51.64|52.34|51.64|52.34|51.64|52.34|51.64|1
1655865920000|2022-06-22 02:45:20|52.33|51.63|52.39|51.69|52.39|51.69|52.33|51.63|12
1655865930000|2022-06-22 02:45:30|52.4|51.7|52.41|51.71|52.41|51.71|52.4|51.7|2
1655865940000|2022-06-22 02:45:40|52.4|51.7|52.41|51.71|52.42|51.72|52.4|51.7|7
1655865950000|2022-06-22 02:45:50|52.42|51.72|52.41|51.71|52.42|51.72|52.41|51.71|4
1655865960000|2022-06-22 02:46:00|52.42|51.72|52.41|51.71|52.43|51.73|52.4|51.7|4
1655865970000|2022-06-22 02:46:10|52.42|51.72|52.41|51.71|52.43|51.73|52.38|51.68|14
1655865980000|2022-06-22 02:46:20|52.4|51.7|52.4|51.7|52.41|51.71|52.38|51.68|7
1655865990000|2022-06-22 02:46:30|52.39|51.69|52.4|51.7|52.42|51.72|52.39|51.69|7
1655866000000|2022-06-22 02:46:40|52.41|51.71|52.4|51.7|52.41|51.71|52.39|51.69|3
1655866010000|2022-06-22 02:46:50|52.39|51.69|52.4|51.7|52.42|51.72|52.39|51.69|6
1655866020000|2022-06-22 02:47:00|52.39|51.69|52.38|51.68|52.43|51.73|52.37|51.67|9
1655866030000|2022-06-22 02:47:10|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|2
1655866040000|2022-06-22 02:47:20|52.39|51.69|52.38|51.68|52.4|51.7|52.37|51.67|7
1655866050000|2022-06-22 02:47:30|52.37|51.67|52.37|51.67|52.38|51.68|52.37|51.67|3
1655866060000|2022-06-22 02:47:40|52.36|51.66|52.37|51.67|52.38|51.68|52.35|51.65|4
1655866070000|2022-06-22 02:47:50|52.33|51.63|52.36|51.66|52.37|51.67|52.32|51.62|9
1655866080000|2022-06-22 02:48:00|52.37|51.67|52.35|51.65|52.37|51.67|52.34|51.64|9
1655866090000|2022-06-22 02:48:10|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|2
1655866100000|2022-06-22 02:48:20|52.36|51.66|52.36|51.66|52.36|51.66|52.33|51.63|10
1655866110000|2022-06-22 02:48:30|52.34|51.64|52.33|51.63|52.36|51.66|52.32|51.62|16
1655866120000|2022-06-22 02:48:40|52.34|51.64|52.34|51.64|52.34|51.64|52.33|51.63|5
1655866130000|2022-06-22 02:48:50|52.33|51.63|52.34|51.64|52.34|51.64|52.3|51.6|8
1655866140000|2022-06-22 02:49:00|52.33|51.63|52.33|51.63|52.34|51.64|52.31|51.61|11
1655866150000|2022-06-22 02:49:10|52.34|51.64|52.34|51.64|52.34|51.64|52.34|51.64|1
1655866160000|2022-06-22 02:49:20|52.32|51.62|52.34|51.64|52.35|51.65|52.31|51.61|6
1655866170000|2022-06-22 02:49:30|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|2
1655866180000|2022-06-22 02:49:40|52.37|51.67|52.36|51.66|52.37|51.67|52.34|51.64|4
1655866190000|2022-06-22 02:49:50|52.37|51.67|52.37|51.67|52.37|51.67|52.37|51.67|1
1655866200000|2022-06-22 02:50:00|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|2
1655866210000|2022-06-22 02:50:10|52.36|51.66|52.36|51.66|52.36|51.66|52.35|51.65|3
1655866220000|2022-06-22 02:50:20|52.35|51.65|52.35|51.65|52.35|51.65|52.34|51.64|3
1655866230000|2022-06-22 02:50:30|52.34|51.64|52.35|51.65|52.36|51.66|52.34|51.64|6
1655866240000|2022-06-22 02:50:40|52.34|51.64|52.36|51.66|52.36|51.66|52.32|51.62|9
1655866250000|2022-06-22 02:50:50|52.34|51.64|52.36|51.66|52.36|51.66|52.34|51.64|6
1655866260000|2022-06-22 02:51:00|52.34|51.64|52.34|51.64|52.35|51.65|52.31|51.61|8
1655866270000|2022-06-22 02:51:10|52.33|51.63|52.34|51.64|52.34|51.64|52.33|51.63|6
1655866280000|2022-06-22 02:51:20|52.33|51.63|52.22|51.52|52.34|51.64|52.19|51.49|18
1655866290000|2022-06-22 02:51:30|52.21|51.51|52.09|51.39|52.23|51.53|52.08|51.38|24
1655866300000|2022-06-22 02:51:40|52.1|51.4|52.08|51.38|52.12|51.42|52.08|51.38|9
1655866310000|2022-06-22 02:51:50|52.1|51.4|52.09|51.39|52.11|51.41|52.08|51.38|13
1655866320000|2022-06-22 02:52:00|52.07|51.37|52.08|51.38|52.1|51.4|52.07|51.37|7
1655866330000|2022-06-22 02:52:10|52.09|51.39|52.07|51.37|52.1|51.4|52.03|51.33|23
1655866340000|2022-06-22 02:52:20|52.08|51.38|52.14|51.44|52.14|51.44|52.08|51.38|8
1655866350000|2022-06-22 02:52:30|52.13|51.43|52.12|51.42|52.13|51.43|52.11|51.41|4
1655866360000|2022-06-22 02:52:40|52.13|51.43|52.14|51.44|52.14|51.44|52.09|51.39|9
1655866370000|2022-06-22 02:52:50|52.13|51.43|52.12|51.42|52.14|51.44|52.12|51.42|7
1655866380000|2022-06-22 02:53:00|52.14|51.44|52.12|51.42|52.15|51.45|52.09|51.39|10
1655866390000|2022-06-22 02:53:10|52.13|51.43|52.1|51.4|52.13|51.43|52.1|51.4|8
1655866400000|2022-06-22 02:53:20|52.13|51.43|52.08|51.38|52.13|51.43|52.07|51.37|14
1655866410000|2022-06-22 02:53:30|52.04|51.34|52.06|51.36|52.08|51.38|52.03|51.33|10
1655866420000|2022-06-22 02:53:40|52.07|51.37|52.1|51.4|52.1|51.4|52.07|51.37|10
1655866430000|2022-06-22 02:53:50|52.09|51.39|52.15|51.45|52.16|51.46|52.09|51.39|10
1655866440000|2022-06-22 02:54:00|52.16|51.46|52.24|51.54|52.24|51.54|52.16|51.46|14
1655866450000|2022-06-22 02:54:10|52.23|51.53|52.23|51.53|52.24|51.54|52.23|51.53|5
1655866460000|2022-06-22 02:54:20|52.24|51.54|52.25|51.55|52.25|51.55|52.23|51.53|8
1655866470000|2022-06-22 02:54:30|52.24|51.54|52.23|51.53|52.25|51.55|52.2|51.5|4
1655866480000|2022-06-22 02:54:40|52.22|51.52|52.22|51.52|52.23|51.53|52.22|51.52|3
1655866490000|2022-06-22 02:54:50|52.23|51.53|52.23|51.53|52.25|51.55|52.22|51.52|8
1655866500000|2022-06-22 02:55:00|52.19|51.49|52.22|51.52|52.23|51.53|52.19|51.49|5
1655866510000|2022-06-22 02:55:10|52.23|51.53|52.22|51.52|52.23|51.53|52.19|51.49|8
1655866520000|2022-06-22 02:55:20|52.2|51.5|52.19|51.49|52.21|51.51|52.17|51.47|7
1655866530000|2022-06-22 02:55:30|52.2|51.5|52.18|51.48|52.2|51.5|52.17|51.47|12
1655866540000|2022-06-22 02:55:40|52.17|51.47|52.17|51.47|52.17|51.47|52.17|51.47|1
1655866550000|2022-06-22 02:55:50|52.18|51.48|52.17|51.47|52.18|51.48|52.17|51.47|2
1655866560000|2022-06-22 02:56:00|52.15|51.45|52.17|51.47|52.17|51.47|52.15|51.45|7
1655866570000|2022-06-22 02:56:10|52.12|51.42|52.1|51.4|52.14|51.44|52.1|51.4|7
1655866580000|2022-06-22 02:56:20|52.09|51.39|52.13|51.43|52.13|51.43|52.06|51.36|8
1655866590000|2022-06-22 02:56:30|52.14|51.44|52.14|51.44|52.15|51.45|52.14|51.44|3
1655866600000|2022-06-22 02:56:40|52.13|51.43|52.15|51.45|52.17|51.47|52.13|51.43|7
1655866610000|2022-06-22 02:56:50|52.14|51.44|52.15|51.45|52.17|51.47|52.13|51.43|9
1655866620000|2022-06-22 02:57:00|52.14|51.44|52.14|51.44|52.17|51.47|52.14|51.44|9
1655866630000|2022-06-22 02:57:10|52.15|51.45|52.15|51.45|52.16|51.46|52.15|51.45|5
1655866640000|2022-06-22 02:57:20|52.13|51.43|52.15|51.45|52.15|51.45|52.1|51.4|7
1655866650000|2022-06-22 02:57:30|52.14|51.44|52.15|51.45|52.15|51.45|52.14|51.44|4
1655866660000|2022-06-22 02:57:40|52.14|51.44|52.13|51.43|52.14|51.44|52.11|51.41|5
1655866670000|2022-06-22 02:57:50|52.14|51.44|52.15|51.45|52.15|51.45|52.14|51.44|2
1655866680000|2022-06-22 02:58:00|52.14|51.44|52.14|51.44|52.16|51.46|52.14|51.44|9
1655866690000|2022-06-22 02:58:10|52.13|51.43|52.16|51.46|52.16|51.46|52.13|51.43|14
1655866700000|2022-06-22 02:58:20|52.15|51.45|52.17|51.47|52.17|51.47|52.15|51.45|3
1655866710000|2022-06-22 02:58:30|52.16|51.46|52.16|51.46|52.16|51.46|52.15|51.45|3
1655866720000|2022-06-22 02:58:40|52.15|51.45|52.15|51.45|52.15|51.45|52.11|51.41|5
1655866730000|2022-06-22 02:58:50|52.16|51.46|52.16|51.46|52.16|51.46|52.15|51.45|5
1655866740000|2022-06-22 02:59:00|52.13|51.43|52.15|51.45|52.15|51.45|52.12|51.42|3
1655866750000|2022-06-22 02:59:10|52.17|51.47|52.17|51.47|52.17|51.47|52.17|51.47|1
1655866760000|2022-06-22 02:59:20|52.18|51.48|52.15|51.45|52.18|51.48|52.11|51.41|4
1655866770000|2022-06-22 02:59:30|52.16|51.46|52.14|51.44|52.16|51.46|52.14|51.44|5
1655866780000|2022-06-22 02:59:40|52.13|51.43|52.13|51.43|52.13|51.43|52.11|51.41|5
1655866790000|2022-06-22 02:59:50|52.12|51.42|52.14|51.44|52.16|51.46|52.12|51.42|5
1655866800000|2022-06-22 03:00:00|52.12|51.42|52.12|51.42|52.14|51.44|52.11|51.41|6
1655866810000|2022-06-22 03:00:10|52.13|51.43|52.15|51.45|52.17|51.47|52.13|51.43|7
1655866820000|2022-06-22 03:00:20|52.13|51.43|52.13|51.43|52.17|51.47|52.1|51.4|9
1655866830000|2022-06-22 03:00:30|52.11|51.41|52.11|51.41|52.11|51.41|52.11|51.41|1
1655866840000|2022-06-22 03:00:40|52.1|51.4|52.13|51.43|52.13|51.43|52.1|51.4|7
1655866850000|2022-06-22 03:00:50|52.08|51.38|52.13|51.43|52.13|51.43|52.08|51.38|6
1655866860000|2022-06-22 03:01:00|52.16|51.46|52.14|51.44|52.16|51.46|52.14|51.44|2
1655866870000|2022-06-22 03:01:10|52.15|51.45|52.14|51.44|52.15|51.45|52.14|51.44|2
1655866880000|2022-06-22 03:01:20|52.16|51.46|52.15|51.45|52.17|51.47|52.15|51.45|3
1655866890000|2022-06-22 03:01:30|52.13|51.43|52.14|51.44|52.14|51.44|52.13|51.43|2
1655866900000|2022-06-22 03:01:40|52.16|51.46|52.15|51.45|52.16|51.46|52.15|51.45|2
1655866910000|2022-06-22 03:01:50|52.16|51.46|52.19|51.49|52.2|51.5|52.16|51.46|8
1655866920000|2022-06-22 03:02:00|52.2|51.5|52.17|51.47|52.21|51.51|52.17|51.47|6
1655866930000|2022-06-22 03:02:10|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|2
1655866950000|2022-06-22 03:02:30|52.2|51.5|52.19|51.49|52.2|51.5|52.19|51.49|2
1655866960000|2022-06-22 03:02:40|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|2
1655866970000|2022-06-22 03:02:50|52.18|51.48|52.2|51.5|52.22|51.52|52.18|51.48|7
1655866990000|2022-06-22 03:03:10|52.21|51.51|52.21|51.51|52.21|51.51|52.21|51.51|1
1655867000000|2022-06-22 03:03:20|52.22|51.52|52.2|51.5|52.22|51.52|52.2|51.5|5
1655867010000|2022-06-22 03:03:30|52.23|51.53|52.23|51.53|52.24|51.54|52.23|51.53|3
1655867020000|2022-06-22 03:03:40|52.24|51.54|52.23|51.53|52.24|51.54|52.23|51.53|8
1655867030000|2022-06-22 03:03:50|52.24|51.54|52.23|51.53|52.25|51.55|52.23|51.53|3
1655867040000|2022-06-22 03:04:00|52.24|51.54|52.25|51.55|52.25|51.55|52.24|51.54|8
1655867050000|2022-06-22 03:04:10|52.26|51.56|52.23|51.53|52.26|51.56|52.22|51.52|20
1655867060000|2022-06-22 03:04:20|52.24|51.54|52.23|51.53|52.24|51.54|52.23|51.53|2
1655867070000|2022-06-22 03:04:30|52.27|51.57|52.24|51.54|52.27|51.57|52.21|51.51|7
1655867080000|2022-06-22 03:04:40|52.23|51.53|52.22|51.52|52.23|51.53|52.22|51.52|2
1655867090000|2022-06-22 03:04:50|52.23|51.53|52.23|51.53|52.23|51.53|52.22|51.52|3
1655867100000|2022-06-22 03:05:00|52.25|51.55|52.19|51.49|52.25|51.55|52.18|51.48|12
1655867110000|2022-06-22 03:05:10|52.18|51.48|52.21|51.51|52.21|51.51|52.18|51.48|6
1655867120000|2022-06-22 03:05:20|52.2|51.5|52.2|51.5|52.23|51.53|52.19|51.49|6
1655867130000|2022-06-22 03:05:30|52.21|51.51|52.23|51.53|52.25|51.55|52.2|51.5|6
1655867140000|2022-06-22 03:05:40|52.22|51.52|52.22|51.52|52.22|51.52|52.22|51.52|1
1655867150000|2022-06-22 03:05:50|52.23|51.53|52.23|51.53|52.23|51.53|52.22|51.52|3
1655867160000|2022-06-22 03:06:00|52.22|51.52|52.19|51.49|52.25|51.55|52.19|51.49|15
1655867170000|2022-06-22 03:06:10|52.18|51.48|52.22|51.52|52.24|51.54|52.18|51.48|10
1655867190000|2022-06-22 03:06:30|52.23|51.53|52.24|51.54|52.24|51.54|52.19|51.49|10
1655867200000|2022-06-22 03:06:40|52.23|51.53|52.25|51.55|52.25|51.55|52.23|51.53|3
1655867210000|2022-06-22 03:06:50|52.24|51.54|52.25|51.55|52.27|51.57|52.22|51.52|4
1655867220000|2022-06-22 03:07:00|52.24|51.54|52.24|51.54|52.26|51.56|52.23|51.53|7
1655867230000|2022-06-22 03:07:10|52.25|51.55|52.25|51.55|52.25|51.55|52.23|51.53|7
1655867240000|2022-06-22 03:07:20|52.24|51.54|52.26|51.56|52.26|51.56|52.24|51.54|3
1655867250000|2022-06-22 03:07:30|52.25|51.55|52.27|51.57|52.27|51.57|52.23|51.53|8
1655867260000|2022-06-22 03:07:40|52.26|51.56|52.27|51.57|52.27|51.57|52.26|51.56|4
1655867270000|2022-06-22 03:07:50|52.28|51.58|52.27|51.57|52.28|51.58|52.25|51.55|6
1655867280000|2022-06-22 03:08:00|52.28|51.58|52.28|51.58|52.29|51.59|52.27|51.57|7
1655867290000|2022-06-22 03:08:10|52.29|51.59|52.29|51.59|52.29|51.59|52.28|51.58|3
1655867300000|2022-06-22 03:08:20|52.26|51.56|52.28|51.58|52.28|51.58|52.26|51.56|5
1655867310000|2022-06-22 03:08:30|52.29|51.59|52.3|51.6|52.31|51.61|52.29|51.59|4
1655867320000|2022-06-22 03:08:40|52.29|51.59|52.31|51.61|52.33|51.63|52.29|51.59|4
1655867330000|2022-06-22 03:08:50|52.32|51.62|52.32|51.62|52.32|51.62|52.31|51.61|3
1655867340000|2022-06-22 03:09:00|52.35|51.65|52.33|51.63|52.35|51.65|52.32|51.62|5
1655867360000|2022-06-22 03:09:20|52.34|51.64|52.34|51.64|52.35|51.65|52.34|51.64|3
1655867370000|2022-06-22 03:09:30|52.33|51.63|52.36|51.66|52.39|51.69|52.33|51.63|6
1655867380000|2022-06-22 03:09:40|52.34|51.64|52.36|51.66|52.36|51.66|52.34|51.64|2
1655867390000|2022-06-22 03:09:50|52.35|51.65|52.36|51.66|52.37|51.67|52.33|51.63|10
1655867400000|2022-06-22 03:10:00|52.37|51.67|52.35|51.65|52.37|51.67|52.34|51.64|7
1655867410000|2022-06-22 03:10:10|52.34|51.64|52.38|51.68|52.39|51.69|52.34|51.64|8
1655867420000|2022-06-22 03:10:20|52.39|51.69|52.38|51.68|52.39|51.69|52.35|51.65|6
1655867430000|2022-06-22 03:10:30|52.37|51.67|52.31|51.61|52.37|51.67|52.3|51.6|12
1655867440000|2022-06-22 03:10:40|52.32|51.62|52.33|51.63|52.33|51.63|52.3|51.6|7
1655867450000|2022-06-22 03:10:50|52.32|51.62|52.31|51.61|52.33|51.63|52.31|51.61|6
1655867460000|2022-06-22 03:11:00|52.35|51.65|52.35|51.65|52.36|51.66|52.35|51.65|3
1655867470000|2022-06-22 03:11:10|52.36|51.66|52.38|51.68|52.38|51.68|52.35|51.65|5
1655867480000|2022-06-22 03:11:20|52.39|51.69|52.39|51.69|52.39|51.69|52.37|51.67|4
1655867490000|2022-06-22 03:11:30|52.37|51.67|52.37|51.67|52.38|51.68|52.36|51.66|5
1655867500000|2022-06-22 03:11:40|52.36|51.66|52.34|51.64|52.36|51.66|52.32|51.62|6
1655867510000|2022-06-22 03:11:50|52.33|51.63|52.33|51.63|52.35|51.65|52.32|51.62|11
1655867520000|2022-06-22 03:12:00|52.34|51.64|52.36|51.66|52.36|51.66|52.31|51.61|5
1655867530000|2022-06-22 03:12:10|52.35|51.65|52.35|51.65|52.35|51.65|52.35|51.65|1
1655867540000|2022-06-22 03:12:20|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|2
1655867550000|2022-06-22 03:12:30|52.31|51.61|52.35|51.65|52.35|51.65|52.31|51.61|5
1655867560000|2022-06-22 03:12:40|52.37|51.67|52.35|51.65|52.37|51.67|52.35|51.65|3
1655867580000|2022-06-22 03:13:00|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|2
1655867590000|2022-06-22 03:13:10|52.36|51.66|52.36|51.66|52.36|51.66|52.36|51.66|1
1655867600000|2022-06-22 03:13:20|52.37|51.67|52.37|51.67|52.38|51.68|52.37|51.67|5
1655867610000|2022-06-22 03:13:30|52.38|51.68|52.41|51.71|52.41|51.71|52.37|51.67|6
1655867620000|2022-06-22 03:13:40|52.38|51.68|52.41|51.71|52.41|51.71|52.36|51.66|4
1655867630000|2022-06-22 03:13:50|52.4|51.7|52.39|51.69|52.4|51.7|52.39|51.69|6
1655867640000|2022-06-22 03:14:00|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|3
1655867650000|2022-06-22 03:14:10|52.38|51.68|52.36|51.66|52.39|51.69|52.33|51.63|13
1655867660000|2022-06-22 03:14:20|52.37|51.67|52.36|51.66|52.39|51.69|52.36|51.66|8
1655867670000|2022-06-22 03:14:30|52.37|51.67|52.36|51.66|52.38|51.68|52.36|51.66|3
1655867680000|2022-06-22 03:14:40|52.37|51.67|52.36|51.66|52.37|51.67|52.34|51.64|10
1655867690000|2022-06-22 03:14:50|52.38|51.68|52.39|51.69|52.4|51.7|52.36|51.66|7
1655867700000|2022-06-22 03:15:00|52.38|51.68|52.45|51.75|52.46|51.76|52.38|51.68|15
1655867710000|2022-06-22 03:15:10|52.47|51.77|52.48|51.78|52.49|51.79|52.46|51.76|6
1655867720000|2022-06-22 03:15:20|52.49|51.79|52.51|51.81|52.52|51.82|52.48|51.78|10
1655867730000|2022-06-22 03:15:30|52.5|51.8|52.53|51.83|52.53|51.83|52.5|51.8|8
1655867740000|2022-06-22 03:15:40|52.52|51.82|52.51|51.81|52.52|51.82|52.5|51.8|7
1655867750000|2022-06-22 03:15:50|52.5|51.8|52.49|51.79|52.5|51.8|52.49|51.79|4
1655867760000|2022-06-22 03:16:00|52.5|51.8|52.5|51.8|52.54|51.84|52.49|51.79|17
1655867770000|2022-06-22 03:16:10|52.51|51.81|52.5|51.8|52.51|51.81|52.5|51.8|4
1655867780000|2022-06-22 03:16:20|52.49|51.79|52.51|51.81|52.51|51.81|52.49|51.79|7
1655867790000|2022-06-22 03:16:30|52.49|51.79|52.49|51.79|52.49|51.79|52.49|51.79|1
1655867800000|2022-06-22 03:16:40|52.5|51.8|52.49|51.79|52.5|51.8|52.49|51.79|2
1655867810000|2022-06-22 03:16:50|52.5|51.8|52.55|51.85|52.55|51.85|52.49|51.79|9
1655867820000|2022-06-22 03:17:00|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|6
1655867830000|2022-06-22 03:17:10|52.53|51.83|52.54|51.84|52.54|51.84|52.52|51.82|6
1655867840000|2022-06-22 03:17:20|52.53|51.83|52.53|51.83|52.53|51.83|52.53|51.83|1
1655867850000|2022-06-22 03:17:30|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|6
1655867860000|2022-06-22 03:17:40|52.52|51.82|52.52|51.82|52.54|51.84|52.51|51.81|8
1655867870000|2022-06-22 03:17:50|52.51|51.81|52.52|51.82|52.52|51.82|52.51|51.81|4
1655867880000|2022-06-22 03:18:00|52.51|51.81|52.52|51.82|52.52|51.82|52.51|51.81|4
1655867890000|2022-06-22 03:18:10|52.51|51.81|52.51|51.81|52.52|51.82|52.51|51.81|3
1655867920000|2022-06-22 03:18:40|52.52|51.82|52.52|51.82|52.52|51.82|52.52|51.82|1
1655867930000|2022-06-22 03:18:50|52.51|51.81|52.51|51.81|52.52|51.82|52.5|51.8|4
1655867940000|2022-06-22 03:19:00|52.5|51.8|52.51|51.81|52.52|51.82|52.5|51.8|6
1655867950000|2022-06-22 03:19:10|52.52|51.82|52.51|51.81|52.52|51.82|52.5|51.8|7
1655867960000|2022-06-22 03:19:20|52.52|51.82|52.52|51.82|52.52|51.82|52.52|51.82|1
1655867970000|2022-06-22 03:19:30|52.51|51.81|52.51|51.81|52.53|51.83|52.51|51.81|10
1655867980000|2022-06-22 03:19:40|52.53|51.83|52.51|51.81|52.53|51.83|52.5|51.8|10
1655867990000|2022-06-22 03:19:50|52.5|51.8|52.51|51.81|52.52|51.82|52.5|51.8|4
1655868000000|2022-06-22 03:20:00|52.5|51.8|52.48|51.78|52.51|51.81|52.48|51.78|7
1655868010000|2022-06-22 03:20:10|52.47|51.77|52.48|51.78|52.49|51.79|52.47|51.77|5
1655868020000|2022-06-22 03:20:20|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|14
1655868030000|2022-06-22 03:20:30|52.47|51.77|52.46|51.76|52.48|51.78|52.46|51.76|4
1655868040000|2022-06-22 03:20:40|52.47|51.77|52.5|51.8|52.5|51.8|52.46|51.76|9
1655868050000|2022-06-22 03:20:50|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|3
1655868060000|2022-06-22 03:21:00|52.47|51.77|52.46|51.76|52.48|51.78|52.46|51.76|6
1655868070000|2022-06-22 03:21:10|52.47|51.77|52.48|51.78|52.48|51.78|52.47|51.77|2
1655868090000|2022-06-22 03:21:30|52.49|51.79|52.46|51.76|52.49|51.79|52.44|51.74|12
1655868120000|2022-06-22 03:22:00|52.47|51.77|52.45|51.75|52.47|51.77|52.44|51.74|5
1655868130000|2022-06-22 03:22:10|52.47|51.77|52.45|51.75|52.47|51.77|52.45|51.75|6
1655868150000|2022-06-22 03:22:30|52.46|51.76|52.44|51.74|52.47|51.77|52.44|51.74|4
1655868160000|2022-06-22 03:22:40|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|2
1655868170000|2022-06-22 03:22:50|52.43|51.73|52.45|51.75|52.46|51.76|52.43|51.73|5
1655868180000|2022-06-22 03:23:00|52.44|51.74|52.44|51.74|52.44|51.74|52.43|51.73|3
1655868200000|2022-06-22 03:23:20|52.46|51.76|52.44|51.74|52.46|51.76|52.43|51.73|7
1655868210000|2022-06-22 03:23:30|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|2
1655868230000|2022-06-22 03:23:50|52.45|51.75|52.45|51.75|52.45|51.75|52.43|51.73|8
1655868240000|2022-06-22 03:24:00|52.43|51.73|52.43|51.73|52.44|51.74|52.43|51.73|3
1655868250000|2022-06-22 03:24:10|52.45|51.75|52.44|51.74|52.45|51.75|52.43|51.73|3
1655868260000|2022-06-22 03:24:20|52.45|51.75|52.44|51.74|52.45|51.75|52.43|51.73|15
1655868270000|2022-06-22 03:24:30|52.43|51.73|52.42|51.72|52.44|51.74|52.4|51.7|14
1655868280000|2022-06-22 03:24:40|52.43|51.73|52.42|51.72|52.43|51.73|52.41|51.71|6
1655868290000|2022-06-22 03:24:50|52.41|51.71|52.41|51.71|52.42|51.72|52.41|51.71|3
1655868300000|2022-06-22 03:25:00|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|3
1655868310000|2022-06-22 03:25:10|52.41|51.71|52.42|51.72|52.42|51.72|52.41|51.71|2
1655868320000|2022-06-22 03:25:20|52.41|51.71|52.42|51.72|52.42|51.72|52.41|51.71|4
1655868330000|2022-06-22 03:25:30|52.43|51.73|52.4|51.7|52.43|51.73|52.4|51.7|4
1655868340000|2022-06-22 03:25:40|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|2
1655868350000|2022-06-22 03:25:50|52.37|51.67|52.38|51.68|52.39|51.69|52.37|51.67|4
1655868360000|2022-06-22 03:26:00|52.39|51.69|52.38|51.68|52.39|51.69|52.35|51.65|8
1655868370000|2022-06-22 03:26:10|52.39|51.69|52.37|51.67|52.39|51.69|52.35|51.65|6
1655868380000|2022-06-22 03:26:20|52.38|51.68|52.38|51.68|52.38|51.68|52.37|51.67|3
1655868390000|2022-06-22 03:26:30|52.37|51.67|52.35|51.65|52.37|51.67|52.34|51.64|9
1655868400000|2022-06-22 03:26:40|52.36|51.66|52.39|51.69|52.39|51.69|52.35|51.65|15
1655868410000|2022-06-22 03:26:50|52.38|51.68|52.4|51.7|52.41|51.71|52.38|51.68|9
1655868420000|2022-06-22 03:27:00|52.39|51.69|52.4|51.7|52.43|51.73|52.39|51.69|9
1655868430000|2022-06-22 03:27:10|52.39|51.69|52.42|51.72|52.42|51.72|52.39|51.69|8
1655868440000|2022-06-22 03:27:20|52.43|51.73|52.48|51.78|52.49|51.79|52.43|51.73|10
1655868450000|2022-06-22 03:27:30|52.47|51.77|52.47|51.77|52.48|51.78|52.46|51.76|11
1655868460000|2022-06-22 03:27:40|52.5|51.8|52.5|51.8|52.5|51.8|52.5|51.8|1
1655868470000|2022-06-22 03:27:50|52.49|51.79|52.48|51.78|52.49|51.79|52.45|51.75|7
1655868480000|2022-06-22 03:28:00|52.47|51.77|52.47|51.77|52.48|51.78|52.45|51.75|8
1655868500000|2022-06-22 03:28:20|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|5
1655868510000|2022-06-22 03:28:30|52.47|51.77|52.49|51.79|52.49|51.79|52.47|51.77|2
1655868520000|2022-06-22 03:28:40|52.48|51.78|52.44|51.74|52.49|51.79|52.42|51.72|6
1655868530000|2022-06-22 03:28:50|52.43|51.73|52.43|51.73|52.43|51.73|52.43|51.73|1
1655868540000|2022-06-22 03:29:00|52.42|51.72|52.41|51.71|52.42|51.72|52.39|51.69|5
1655868550000|2022-06-22 03:29:10|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|3
1655868560000|2022-06-22 03:29:20|52.38|51.68|52.4|51.7|52.4|51.7|52.38|51.68|4
1655868570000|2022-06-22 03:29:30|52.41|51.71|52.41|51.71|52.41|51.71|52.4|51.7|5
1655868580000|2022-06-22 03:29:40|52.4|51.7|52.41|51.71|52.41|51.71|52.4|51.7|2
1655868590000|2022-06-22 03:29:50|52.4|51.7|52.38|51.68|52.41|51.71|52.37|51.67|5
1655868600000|2022-06-22 03:30:00|52.35|51.65|52.36|51.66|52.38|51.68|52.34|51.64|8
1655868610000|2022-06-22 03:30:10|52.35|51.65|52.36|51.66|52.36|51.66|52.34|51.64|6
1655868620000|2022-06-22 03:30:20|52.35|51.65|52.37|51.67|52.37|51.67|52.35|51.65|5
1655868630000|2022-06-22 03:30:30|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|4
1655868640000|2022-06-22 03:30:40|52.38|51.68|52.38|51.68|52.39|51.69|52.38|51.68|3
1655868650000|2022-06-22 03:30:50|52.39|51.69|52.39|51.69|52.39|51.69|52.38|51.68|3
1655868660000|2022-06-22 03:31:00|52.4|51.7|52.39|51.69|52.4|51.7|52.38|51.68|4
1655868670000|2022-06-22 03:31:10|52.37|51.67|52.38|51.68|52.39|51.69|52.35|51.65|6
1655868680000|2022-06-22 03:31:20|52.39|51.69|52.32|51.62|52.39|51.69|52.32|51.62|6
1655868690000|2022-06-22 03:31:30|52.33|51.63|52.27|51.57|52.33|51.63|52.24|51.54|10
1655868700000|2022-06-22 03:31:40|52.28|51.58|52.28|51.58|52.29|51.59|52.27|51.57|5
1655868710000|2022-06-22 03:31:50|52.27|51.57|52.25|51.55|52.28|51.58|52.25|51.55|10
1655868720000|2022-06-22 03:32:00|52.26|51.56|52.14|51.44|52.26|51.56|52.13|51.43|18
1655868730000|2022-06-22 03:32:10|52.13|51.43|52.16|51.46|52.17|51.47|52.13|51.43|8
1655868740000|2022-06-22 03:32:20|52.15|51.45|52.17|51.47|52.17|51.47|52.14|51.44|9
1655868750000|2022-06-22 03:32:30|52.16|51.46|52.18|51.48|52.19|51.49|52.16|51.46|7
1655868760000|2022-06-22 03:32:40|52.17|51.47|52.17|51.47|52.17|51.47|52.17|51.47|1
1655868770000|2022-06-22 03:32:50|52.18|51.48|52.22|51.52|52.22|51.52|52.18|51.48|5
1655868780000|2022-06-22 03:33:00|52.23|51.53|52.27|51.57|52.27|51.57|52.22|51.52|11
1655868790000|2022-06-22 03:33:10|52.3|51.6|52.27|51.57|52.3|51.6|52.23|51.53|13
1655868800000|2022-06-22 03:33:20|52.23|51.53|52.24|51.54|52.25|51.55|52.23|51.53|10
1655868810000|2022-06-22 03:33:30|52.25|51.55|52.26|51.56|52.26|51.56|52.25|51.55|2
1655868820000|2022-06-22 03:33:40|52.25|51.55|52.26|51.56|52.26|51.56|52.25|51.55|2
1655868830000|2022-06-22 03:33:50|52.29|51.59|52.3|51.6|52.3|51.6|52.28|51.58|6
1655868840000|2022-06-22 03:34:00|52.29|51.59|52.32|51.62|52.33|51.63|52.28|51.58|11
1655868850000|2022-06-22 03:34:10|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|4
1655868860000|2022-06-22 03:34:20|52.33|51.63|52.28|51.58|52.34|51.64|52.28|51.58|15
1655868870000|2022-06-22 03:34:30|52.32|51.62|52.31|51.61|52.32|51.62|52.31|51.61|4
1655868880000|2022-06-22 03:34:40|52.32|51.62|52.3|51.6|52.34|51.64|52.3|51.6|10
1655868890000|2022-06-22 03:34:50|52.31|51.61|52.3|51.6|52.31|51.61|52.28|51.58|7
1655868900000|2022-06-22 03:35:00|52.31|51.61|52.3|51.6|52.32|51.62|52.29|51.59|6
1655868910000|2022-06-22 03:35:10|52.31|51.61|52.31|51.61|52.31|51.61|52.31|51.61|1
1655868920000|2022-06-22 03:35:20|52.3|51.6|52.32|51.62|52.32|51.62|52.29|51.59|12
1655868930000|2022-06-22 03:35:30|52.33|51.63|52.33|51.63|52.33|51.63|52.29|51.59|8
1655868940000|2022-06-22 03:35:40|52.32|51.62|52.33|51.63|52.33|51.63|52.32|51.62|2
1655868950000|2022-06-22 03:35:50|52.32|51.62|52.31|51.61|52.33|51.63|52.28|51.58|5
1655868960000|2022-06-22 03:36:00|52.32|51.62|52.3|51.6|52.32|51.62|52.26|51.56|10
1655868970000|2022-06-22 03:36:10|52.27|51.57|52.29|51.59|52.31|51.61|52.27|51.57|6
1655868980000|2022-06-22 03:36:20|52.3|51.6|52.29|51.59|52.31|51.61|52.29|51.59|7
1655868990000|2022-06-22 03:36:30|52.28|51.58|52.29|51.59|52.29|51.59|52.28|51.58|2
1655869000000|2022-06-22 03:36:40|52.28|51.58|52.3|51.6|52.33|51.63|52.28|51.58|6
1655869010000|2022-06-22 03:36:50|52.29|51.59|52.29|51.59|52.3|51.6|52.28|51.58|5
1655869020000|2022-06-22 03:37:00|52.28|51.58|52.27|51.57|52.28|51.58|52.25|51.55|8
1655869030000|2022-06-22 03:37:10|52.28|51.58|52.28|51.58|52.28|51.58|52.26|51.56|5
1655869040000|2022-06-22 03:37:20|52.27|51.57|52.29|51.59|52.29|51.59|52.27|51.57|9
1655869050000|2022-06-22 03:37:30|52.28|51.58|52.27|51.57|52.28|51.58|52.27|51.57|2
1655869060000|2022-06-22 03:37:40|52.28|51.58|52.28|51.58|52.3|51.6|52.26|51.56|10
1655869070000|2022-06-22 03:37:50|52.3|51.6|52.29|51.59|52.3|51.6|52.26|51.56|9
1655869080000|2022-06-22 03:38:00|52.28|51.58|52.28|51.58|52.28|51.58|52.27|51.57|5
1655869090000|2022-06-22 03:38:10|52.29|51.59|52.28|51.58|52.29|51.59|52.28|51.58|2
1655869100000|2022-06-22 03:38:20|52.25|51.55|52.28|51.58|52.28|51.58|52.25|51.55|8
1655869110000|2022-06-22 03:38:30|52.26|51.56|52.25|51.55|52.26|51.56|52.23|51.53|5
1655869120000|2022-06-22 03:38:40|52.24|51.54|52.24|51.54|52.24|51.54|52.24|51.54|1
1655869130000|2022-06-22 03:38:50|52.23|51.53|52.22|51.52|52.26|51.56|52.22|51.52|9
1655869140000|2022-06-22 03:39:00|52.23|51.53|52.15|51.45|52.23|51.53|52.15|51.45|8
1655869150000|2022-06-22 03:39:10|52.13|51.43|52.14|51.44|52.16|51.46|52.13|51.43|10
1655869160000|2022-06-22 03:39:20|52.13|51.43|52.14|51.44|52.16|51.46|52.13|51.43|12
1655869170000|2022-06-22 03:39:30|52.16|51.46|52.17|51.47|52.17|51.47|52.14|51.44|7
1655869180000|2022-06-22 03:39:40|52.16|51.46|52.17|51.47|52.18|51.48|52.14|51.44|9
1655869190000|2022-06-22 03:39:50|52.18|51.48|52.17|51.47|52.19|51.49|52.14|51.44|9
1655869200000|2022-06-22 03:40:00|52.16|51.46|52.17|51.47|52.17|51.47|52.15|51.45|6
1655869210000|2022-06-22 03:40:10|52.16|51.46|52.17|51.47|52.19|51.49|52.16|51.46|8
1655869220000|2022-06-22 03:40:20|52.16|51.46|52.13|51.43|52.16|51.46|52.13|51.43|2
1655869230000|2022-06-22 03:40:30|52.12|51.42|52.13|51.43|52.15|51.45|52.11|51.41|11
1655869240000|2022-06-22 03:40:40|52.12|51.42|52.08|51.38|52.12|51.42|52.07|51.37|12
1655869250000|2022-06-22 03:40:50|52.09|51.39|52.11|51.41|52.11|51.41|52.08|51.38|7
1655869260000|2022-06-22 03:41:00|52.12|51.42|52.07|51.37|52.12|51.42|52.07|51.37|6
1655869270000|2022-06-22 03:41:10|52.06|51.36|52.04|51.34|52.07|51.37|51.98|51.28|19
1655869280000|2022-06-22 03:41:20|52.03|51.33|52.03|51.33|52.05|51.35|52.01|51.31|13
1655869290000|2022-06-22 03:41:30|52.04|51.34|52.01|51.31|52.04|51.34|52.01|51.31|10
1655869300000|2022-06-22 03:41:40|52.02|51.32|52.01|51.31|52.03|51.33|52.01|51.31|9
1655869310000|2022-06-22 03:41:50|52|51.3|52.02|51.32|52.04|51.34|52|51.3|7
1655869320000|2022-06-22 03:42:00|52.01|51.31|51.98|51.28|52.03|51.33|51.98|51.28|15
1655869330000|2022-06-22 03:42:10|51.99|51.29|52|51.3|52.01|51.31|51.99|51.29|12
1655869340000|2022-06-22 03:42:20|52.01|51.31|52|51.3|52.01|51.31|52|51.3|4
1655869350000|2022-06-22 03:42:30|51.99|51.29|51.99|51.29|51.99|51.29|51.99|51.29|1
1655869360000|2022-06-22 03:42:40|52|51.3|51.98|51.28|52.01|51.31|51.96|51.26|10
1655869370000|2022-06-22 03:42:50|51.99|51.29|51.95|51.25|51.99|51.29|51.94|51.24|8
1655869380000|2022-06-22 03:43:00|51.94|51.24|51.94|51.24|51.94|51.24|51.93|51.23|5
1655869390000|2022-06-22 03:43:10|51.93|51.23|51.81|51.11|51.94|51.24|51.71|51.01|27
1655869400000|2022-06-22 03:43:20|51.82|51.12|51.88|51.18|51.89|51.19|51.82|51.12|14
1655869410000|2022-06-22 03:43:30|51.87|51.17|51.89|51.19|51.93|51.23|51.87|51.17|12
1655869420000|2022-06-22 03:43:40|51.88|51.18|51.88|51.18|51.88|51.18|51.84|51.14|9
1655869430000|2022-06-22 03:43:50|51.87|51.17|51.89|51.19|51.89|51.19|51.87|51.17|9
1655869440000|2022-06-22 03:44:00|51.88|51.18|51.89|51.19|51.9|51.2|51.88|51.18|11
1655869450000|2022-06-22 03:44:10|51.88|51.18|51.89|51.19|51.89|51.19|51.88|51.18|2
1655869460000|2022-06-22 03:44:20|51.88|51.18|51.9|51.2|51.9|51.2|51.88|51.18|4
1655869470000|2022-06-22 03:44:30|51.89|51.19|51.9|51.2|51.91|51.21|51.87|51.17|9
1655869480000|2022-06-22 03:44:40|51.91|51.21|51.89|51.19|51.91|51.21|51.86|51.16|5
1655869490000|2022-06-22 03:44:50|51.88|51.18|51.9|51.2|51.91|51.21|51.85|51.15|13
1655869500000|2022-06-22 03:45:00|51.91|51.21|51.82|51.12|51.91|51.21|51.81|51.11|17
1655869510000|2022-06-22 03:45:10|51.84|51.14|51.82|51.12|51.84|51.14|51.8|51.1|21
1655869520000|2022-06-22 03:45:20|51.8|51.1|51.81|51.11|51.82|51.12|51.8|51.1|8
1655869530000|2022-06-22 03:45:30|51.83|51.13|51.8|51.1|51.83|51.13|51.76|51.06|16
1655869540000|2022-06-22 03:45:40|51.79|51.09|51.78|51.08|51.79|51.09|51.76|51.06|10
1655869550000|2022-06-22 03:45:50|51.76|51.06|51.79|51.09|51.81|51.11|51.75|51.05|12
1655869560000|2022-06-22 03:46:00|51.8|51.1|51.77|51.07|51.8|51.1|51.74|51.04|16
1655869570000|2022-06-22 03:46:10|51.76|51.06|51.72|51.02|51.79|51.09|51.69|50.99|21
1655869580000|2022-06-22 03:46:20|51.71|51.01|51.69|50.99|51.71|51.01|51.67|50.97|16
1655869590000|2022-06-22 03:46:30|51.68|50.98|51.66|50.96|51.74|51.04|51.66|50.96|11
1655869600000|2022-06-22 03:46:40|51.65|50.95|51.63|50.93|51.66|50.96|51.61|50.91|18
1655869610000|2022-06-22 03:46:50|51.64|50.94|51.65|50.95|51.65|50.95|51.63|50.93|18
1655869620000|2022-06-22 03:47:00|51.66|50.96|51.63|50.93|51.66|50.96|51.61|50.91|14
1655869630000|2022-06-22 03:47:10|51.64|50.94|51.66|50.96|51.66|50.96|51.63|50.93|13
1655869640000|2022-06-22 03:47:20|51.67|50.97|51.67|50.97|51.69|50.99|51.64|50.94|11
1655869650000|2022-06-22 03:47:30|51.68|50.98|51.64|50.94|51.68|50.98|51.62|50.92|13
1655869660000|2022-06-22 03:47:40|51.65|50.95|51.69|50.99|51.69|50.99|51.64|50.94|6
1655869670000|2022-06-22 03:47:50|51.7|51|51.71|51.01|51.71|51.01|51.69|50.99|5
1655869680000|2022-06-22 03:48:00|51.72|51.02|51.71|51.01|51.72|51.02|51.69|50.99|10
1655869690000|2022-06-22 03:48:10|51.7|51|51.72|51.02|51.73|51.03|51.7|51|13
1655869700000|2022-06-22 03:48:20|51.71|51.01|51.69|50.99|51.73|51.03|51.69|50.99|7
1655869710000|2022-06-22 03:48:30|51.72|51.02|51.7|51|51.74|51.04|51.7|51|19
1655869720000|2022-06-22 03:48:40|51.72|51.02|51.72|51.02|51.72|51.02|51.71|51.01|3
1655869730000|2022-06-22 03:48:50|51.71|51.01|51.7|51|51.72|51.02|51.68|50.98|9
1655869740000|2022-06-22 03:49:00|51.71|51.01|51.62|50.92|51.71|51.01|51.61|50.91|24
1655869750000|2022-06-22 03:49:10|51.61|50.91|51.59|50.89|51.64|50.94|51.59|50.89|13
1655869760000|2022-06-22 03:49:20|51.6|50.9|51.54|50.84|51.61|50.91|51.52|50.82|19
1655869770000|2022-06-22 03:49:30|51.55|50.85|51.61|50.91|51.62|50.92|51.51|50.81|18
1655869780000|2022-06-22 03:49:40|51.59|50.89|51.62|50.92|51.62|50.92|51.59|50.89|4
1655869790000|2022-06-22 03:49:50|51.6|50.9|51.56|50.86|51.61|50.91|51.54|50.84|12
1655869800000|2022-06-22 03:50:00|51.58|50.88|51.57|50.87|51.58|50.88|51.57|50.87|8
1655869810000|2022-06-22 03:50:10|51.58|50.88|51.59|50.89|51.59|50.89|51.57|50.87|4
1655869820000|2022-06-22 03:50:20|51.58|50.88|51.56|50.86|51.58|50.88|51.52|50.82|12
1655869830000|2022-06-22 03:50:30|51.55|50.85|51.55|50.85|51.57|50.87|51.54|50.84|15
1655869840000|2022-06-22 03:50:40|51.56|50.86|51.55|50.85|51.56|50.86|51.54|50.84|9
1655869850000|2022-06-22 03:50:50|51.56|50.86|51.53|50.83|51.58|50.88|51.53|50.83|13
1655869860000|2022-06-22 03:51:00|51.52|50.82|51.52|50.82|51.55|50.85|51.52|50.82|9
1655869870000|2022-06-22 03:51:10|51.53|50.83|51.56|50.86|51.56|50.86|51.53|50.83|11
1655869880000|2022-06-22 03:51:20|51.55|50.85|51.6|50.9|51.6|50.9|51.55|50.85|10
1655869890000|2022-06-22 03:51:30|51.59|50.89|51.59|50.89|51.62|50.92|51.58|50.88|9
1655869900000|2022-06-22 03:51:40|51.55|50.85|51.58|50.88|51.58|50.88|51.55|50.85|3
1655869910000|2022-06-22 03:51:50|51.55|50.85|51.57|50.87|51.6|50.9|51.55|50.85|8
1655869920000|2022-06-22 03:52:00|51.56|50.86|51.61|50.91|51.62|50.92|51.55|50.85|11
1655869930000|2022-06-22 03:52:10|51.62|50.92|51.61|50.91|51.62|50.92|51.59|50.89|11
1655869940000|2022-06-22 03:52:20|51.58|50.88|51.55|50.85|51.6|50.9|51.54|50.84|8
1655869950000|2022-06-22 03:52:30|51.56|50.86|51.57|50.87|51.57|50.87|51.55|50.85|6
1655869960000|2022-06-22 03:52:40|51.58|50.88|51.63|50.93|51.63|50.93|51.58|50.88|5
1655869970000|2022-06-22 03:52:50|51.64|50.94|51.65|50.95|51.65|50.95|51.6|50.9|7
1655869980000|2022-06-22 03:53:00|51.64|50.94|51.63|50.93|51.66|50.96|51.58|50.88|15
1655869990000|2022-06-22 03:53:10|51.64|50.94|51.64|50.94|51.64|50.94|51.61|50.91|9
1655870000000|2022-06-22 03:53:20|51.65|50.95|51.6|50.9|51.66|50.96|51.6|50.9|7
1655870010000|2022-06-22 03:53:30|51.63|50.93|51.63|50.93|51.66|50.96|51.62|50.92|12
1655870020000|2022-06-22 03:53:40|51.59|50.89|51.63|50.93|51.64|50.94|51.59|50.89|5
1655870030000|2022-06-22 03:53:50|51.64|50.94|51.63|50.93|51.64|50.94|51.63|50.93|4
1655870040000|2022-06-22 03:54:00|51.64|50.94|51.64|50.94|51.64|50.94|51.62|50.92|5
1655870050000|2022-06-22 03:54:10|51.63|50.93|51.63|50.93|51.63|50.93|51.62|50.92|5
1655870060000|2022-06-22 03:54:20|51.62|50.92|51.63|50.93|51.63|50.93|51.6|50.9|6
1655870070000|2022-06-22 03:54:30|51.65|50.95|51.65|50.95|51.65|50.95|51.63|50.93|3
1655870080000|2022-06-22 03:54:40|51.63|50.93|51.64|50.94|51.66|50.96|51.62|50.92|10
1655870090000|2022-06-22 03:54:50|51.65|50.95|51.62|50.92|51.67|50.97|51.6|50.9|14
1655870100000|2022-06-22 03:55:00|51.63|50.93|51.59|50.89|51.63|50.93|51.59|50.89|7
1655870110000|2022-06-22 03:55:10|51.6|50.9|51.61|50.91|51.62|50.92|51.6|50.9|6
1655870120000|2022-06-22 03:55:20|51.63|50.93|51.61|50.91|51.63|50.93|51.58|50.88|6
1655870130000|2022-06-22 03:55:30|51.6|50.9|51.61|50.91|51.63|50.93|51.59|50.89|15
1655870140000|2022-06-22 03:55:40|51.62|50.92|51.62|50.92|51.64|50.94|51.59|50.89|8
1655870150000|2022-06-22 03:55:50|51.63|50.93|51.63|50.93|51.63|50.93|51.62|50.92|5
1655870160000|2022-06-22 03:56:00|51.62|50.92|51.62|50.92|51.63|50.93|51.61|50.91|10
1655870170000|2022-06-22 03:56:10|51.64|50.94|51.64|50.94|51.64|50.94|51.63|50.93|3
1655870180000|2022-06-22 03:56:20|51.63|50.93|51.63|50.93|51.64|50.94|51.62|50.92|7
1655870190000|2022-06-22 03:56:30|51.62|50.92|51.62|50.92|51.64|50.94|51.62|50.92|7
1655870200000|2022-06-22 03:56:40|51.64|50.94|51.67|50.97|51.67|50.97|51.62|50.92|10
1655870210000|2022-06-22 03:56:50|51.66|50.96|51.66|50.96|51.67|50.97|51.62|50.92|11
1655870220000|2022-06-22 03:57:00|51.63|50.93|51.67|50.97|51.67|50.97|51.63|50.93|4
1655870230000|2022-06-22 03:57:10|51.66|50.96|51.64|50.94|51.68|50.98|51.64|50.94|10
1655870240000|2022-06-22 03:57:20|51.66|50.96|51.67|50.97|51.67|50.97|51.62|50.92|6
1655870250000|2022-06-22 03:57:30|51.65|50.95|51.67|50.97|51.67|50.97|51.65|50.95|4
1655870260000|2022-06-22 03:57:40|51.66|50.96|51.67|50.97|51.67|50.97|51.63|50.93|6
1655870270000|2022-06-22 03:57:50|51.68|50.98|51.67|50.97|51.69|50.99|51.66|50.96|7
1655870280000|2022-06-22 03:58:00|51.68|50.98|51.66|50.96|51.68|50.98|51.66|50.96|9
1655870290000|2022-06-22 03:58:10|51.67|50.97|51.66|50.96|51.67|50.97|51.66|50.96|2
1655870300000|2022-06-22 03:58:20|51.67|50.97|51.67|50.97|51.67|50.97|51.66|50.96|3
1655870310000|2022-06-22 03:58:30|51.68|50.98|51.67|50.97|51.68|50.98|51.67|50.97|2
1655870320000|2022-06-22 03:58:40|51.68|50.98|51.62|50.92|51.68|50.98|51.62|50.92|5
1655870330000|2022-06-22 03:58:50|51.66|50.96|51.65|50.95|51.66|50.96|51.63|50.93|8
1655870340000|2022-06-22 03:59:00|51.64|50.94|51.67|50.97|51.67|50.97|51.64|50.94|6
1655870350000|2022-06-22 03:59:10|51.66|50.96|51.67|50.97|51.67|50.97|51.65|50.95|5
1655870360000|2022-06-22 03:59:20|51.66|50.96|51.67|50.97|51.69|50.99|51.66|50.96|9
1655870370000|2022-06-22 03:59:30|51.66|50.96|51.7|51|51.7|51|51.63|50.93|12
1655870380000|2022-06-22 03:59:40|51.69|50.99|51.68|50.98|51.7|51|51.68|50.98|4
1655870390000|2022-06-22 03:59:50|51.69|50.99|51.65|50.95|51.7|51|51.63|50.93|8
1655870400000|2022-06-22 04:00:00|51.66|50.96|51.66|50.96|51.68|50.98|51.64|50.94|22
1655870410000|2022-06-22 04:00:10|51.67|50.97|51.69|50.99|51.7|51|51.65|50.95|10
1655870420000|2022-06-22 04:00:20|51.7|51|51.65|50.95|51.71|51.01|51.63|50.93|13
1655870430000|2022-06-22 04:00:30|51.64|50.94|51.64|50.94|51.65|50.95|51.62|50.92|6
1655870440000|2022-06-22 04:00:40|51.65|50.95|51.65|50.95|51.66|50.96|51.64|50.94|5
1655870450000|2022-06-22 04:00:50|51.64|50.94|51.68|50.98|51.69|50.99|51.64|50.94|11
1655870460000|2022-06-22 04:01:00|51.66|50.96|51.67|50.97|51.67|50.97|51.64|50.94|10
1655870470000|2022-06-22 04:01:10|51.66|50.96|51.62|50.92|51.67|50.97|51.62|50.92|13
1655870480000|2022-06-22 04:01:20|51.61|50.91|51.61|50.91|51.63|50.93|51.57|50.87|15
1655870490000|2022-06-22 04:01:30|51.62|50.92|51.61|50.91|51.62|50.92|51.6|50.9|11
1655870500000|2022-06-22 04:01:40|51.6|50.9|51.61|50.91|51.61|50.91|51.6|50.9|6
1655870510000|2022-06-22 04:01:50|51.6|50.9|51.58|50.88|51.6|50.9|51.55|50.85|10
1655870520000|2022-06-22 04:02:00|51.59|50.89|51.55|50.85|51.59|50.89|51.55|50.85|6
1655870530000|2022-06-22 04:02:10|51.54|50.84|51.56|50.86|51.56|50.86|51.54|50.84|9
1655870540000|2022-06-22 04:02:20|51.55|50.85|51.56|50.86|51.56|50.86|51.54|50.84|6
1655870550000|2022-06-22 04:02:30|51.57|50.87|51.54|50.84|51.58|50.88|51.5|50.8|11
1655870560000|2022-06-22 04:02:40|51.53|50.83|51.5|50.8|51.53|50.83|51.49|50.79|8
1655870570000|2022-06-22 04:02:50|51.51|50.81|51.57|50.87|51.57|50.87|51.5|50.8|14
1655870580000|2022-06-22 04:03:00|51.58|50.88|51.61|50.91|51.63|50.93|51.57|50.87|18
1655870590000|2022-06-22 04:03:10|51.62|50.92|51.65|50.95|51.65|50.95|51.6|50.9|9
1655870600000|2022-06-22 04:03:20|51.64|50.94|51.66|50.96|51.68|50.98|51.64|50.94|18
1655870610000|2022-06-22 04:03:30|51.71|51.01|51.67|50.97|51.71|51.01|51.66|50.96|5
1655870620000|2022-06-22 04:03:40|51.66|50.96|51.67|50.97|51.68|50.98|51.66|50.96|6
1655870630000|2022-06-22 04:03:50|51.68|50.98|51.68|50.98|51.69|50.99|51.65|50.95|8
1655870640000|2022-06-22 04:04:00|51.69|50.99|51.7|51|51.71|51.01|51.66|50.96|19
1655870650000|2022-06-22 04:04:10|51.69|50.99|51.68|50.98|51.7|51|51.66|50.96|12
1655870660000|2022-06-22 04:04:20|51.67|50.97|51.69|50.99|51.69|50.99|51.67|50.97|10
1655870670000|2022-06-22 04:04:30|51.7|51|51.7|51|51.7|51|51.69|50.99|3
1655870680000|2022-06-22 04:04:40|51.71|51.01|51.71|51.01|51.71|51.01|51.68|50.98|10
1655870690000|2022-06-22 04:04:50|51.72|51.02|51.69|50.99|51.72|51.02|51.69|50.99|12
1655870700000|2022-06-22 04:05:00|51.7|51|51.73|51.03|51.74|51.04|51.68|50.98|11
1655870710000|2022-06-22 04:05:10|51.72|51.02|51.74|51.04|51.74|51.04|51.7|51|8
1655870720000|2022-06-22 04:05:20|51.73|51.03|51.73|51.03|51.75|51.05|51.7|51|10
1655870730000|2022-06-22 04:05:30|51.74|51.04|51.73|51.03|51.76|51.06|51.69|50.99|18
1655870740000|2022-06-22 04:05:40|51.7|51|51.77|51.07|51.77|51.07|51.7|51|8
1655870750000|2022-06-22 04:05:50|51.78|51.08|51.78|51.08|51.8|51.1|51.77|51.07|13
1655870760000|2022-06-22 04:06:00|51.77|51.07|51.81|51.11|51.82|51.12|51.77|51.07|12
1655870770000|2022-06-22 04:06:10|51.82|51.12|51.87|51.17|51.88|51.18|51.82|51.12|17
1655870780000|2022-06-22 04:06:20|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|10
1655870790000|2022-06-22 04:06:30|51.81|51.11|51.85|51.15|51.85|51.15|51.81|51.11|6
1655870800000|2022-06-22 04:06:40|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|6
1655870810000|2022-06-22 04:06:50|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|2
1655870820000|2022-06-22 04:07:00|51.83|51.13|51.85|51.15|51.85|51.15|51.83|51.13|4
1655870830000|2022-06-22 04:07:10|51.86|51.16|51.85|51.15|51.86|51.16|51.82|51.12|11
1655870840000|2022-06-22 04:07:20|51.86|51.16|51.85|51.15|51.86|51.16|51.83|51.13|7
1655870850000|2022-06-22 04:07:30|51.84|51.14|51.85|51.15|51.86|51.16|51.84|51.14|6
1655870860000|2022-06-22 04:07:40|51.84|51.14|51.85|51.15|51.85|51.15|51.81|51.11|6
1655870870000|2022-06-22 04:07:50|51.84|51.14|51.84|51.14|51.84|51.14|51.83|51.13|7
1655870880000|2022-06-22 04:08:00|51.83|51.13|51.83|51.13|51.84|51.14|51.8|51.1|15
1655870890000|2022-06-22 04:08:10|51.82|51.12|51.83|51.13|51.84|51.14|51.79|51.09|8
1655870900000|2022-06-22 04:08:20|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|4
1655870910000|2022-06-22 04:08:30|51.81|51.11|51.81|51.11|51.81|51.11|51.78|51.08|4
1655870920000|2022-06-22 04:08:40|51.83|51.13|51.78|51.08|51.83|51.13|51.78|51.08|17
1655870930000|2022-06-22 04:08:50|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|8
1655870940000|2022-06-22 04:09:00|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|4
1655870950000|2022-06-22 04:09:10|51.81|51.11|51.81|51.11|51.81|51.11|51.81|51.11|1
1655870960000|2022-06-22 04:09:20|51.82|51.12|51.82|51.12|51.82|51.12|51.8|51.1|3
1655870970000|2022-06-22 04:09:30|51.83|51.13|51.82|51.12|51.84|51.14|51.82|51.12|4
1655870980000|2022-06-22 04:09:40|51.81|51.11|51.8|51.1|51.82|51.12|51.8|51.1|4
1655870990000|2022-06-22 04:09:50|51.81|51.11|51.83|51.13|51.83|51.13|51.8|51.1|5
1655871000000|2022-06-22 04:10:00|51.84|51.14|51.84|51.14|51.86|51.16|51.83|51.13|9
1655871010000|2022-06-22 04:10:10|51.85|51.15|51.89|51.19|51.89|51.19|51.85|51.15|8
1655871020000|2022-06-22 04:10:20|51.88|51.18|51.87|51.17|51.89|51.19|51.85|51.15|8
1655871030000|2022-06-22 04:10:30|51.86|51.16|51.91|51.21|51.91|51.21|51.86|51.16|11
1655871040000|2022-06-22 04:10:40|51.92|51.22|51.88|51.18|51.92|51.22|51.85|51.15|10
1655871050000|2022-06-22 04:10:50|51.89|51.19|51.89|51.19|51.89|51.19|51.85|51.15|7
1655871060000|2022-06-22 04:11:00|51.9|51.2|51.9|51.2|51.91|51.21|51.86|51.16|9
1655871070000|2022-06-22 04:11:10|51.89|51.19|51.89|51.19|51.9|51.2|51.86|51.16|7
1655871080000|2022-06-22 04:11:20|51.9|51.2|51.89|51.19|51.9|51.2|51.87|51.17|8
1655871090000|2022-06-22 04:11:30|51.9|51.2|51.9|51.2|51.9|51.2|51.88|51.18|3
1655871100000|2022-06-22 04:11:40|51.89|51.19|51.87|51.17|51.9|51.2|51.83|51.13|13
1655871110000|2022-06-22 04:11:50|51.86|51.16|51.88|51.18|51.88|51.18|51.86|51.16|11
1655871120000|2022-06-22 04:12:00|51.87|51.17|51.86|51.16|51.87|51.17|51.83|51.13|4
1655871130000|2022-06-22 04:12:10|51.87|51.17|51.86|51.16|51.89|51.19|51.85|51.15|5
1655871140000|2022-06-22 04:12:20|51.85|51.15|51.84|51.14|51.85|51.15|51.8|51.1|9
1655871150000|2022-06-22 04:12:30|51.85|51.15|51.85|51.15|51.85|51.15|51.84|51.14|3
1655871160000|2022-06-22 04:12:40|51.84|51.14|51.84|51.14|51.84|51.14|51.83|51.13|3
1655871170000|2022-06-22 04:12:50|51.83|51.13|51.84|51.14|51.85|51.15|51.83|51.13|3
1655871180000|2022-06-22 04:13:00|51.85|51.15|51.85|51.15|51.85|51.15|51.82|51.12|9
1655871190000|2022-06-22 04:13:10|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|3
1655871200000|2022-06-22 04:13:20|51.86|51.16|51.84|51.14|51.86|51.16|51.84|51.14|2
1655871210000|2022-06-22 04:13:30|51.82|51.12|51.83|51.13|51.84|51.14|51.82|51.12|3
1655871220000|2022-06-22 04:13:40|51.84|51.14|51.84|51.14|51.85|51.15|51.82|51.12|7
1655871230000|2022-06-22 04:13:50|51.85|51.15|51.9|51.2|51.9|51.2|51.83|51.13|7
1655871240000|2022-06-22 04:14:00|51.91|51.21|51.94|51.24|51.94|51.24|51.9|51.2|10
1655871250000|2022-06-22 04:14:10|51.9|51.2|51.95|51.25|51.95|51.25|51.9|51.2|9
1655871260000|2022-06-22 04:14:20|51.93|51.23|51.93|51.23|51.93|51.23|51.93|51.23|1
1655871270000|2022-06-22 04:14:30|51.92|51.22|51.93|51.23|51.94|51.24|51.92|51.22|6
1655871280000|2022-06-22 04:14:40|51.95|51.25|51.94|51.24|51.95|51.25|51.94|51.24|2
1655871290000|2022-06-22 04:14:50|51.93|51.23|51.92|51.22|51.93|51.23|51.92|51.22|6
1655871300000|2022-06-22 04:15:00|51.9|51.2|51.9|51.2|51.94|51.24|51.89|51.19|11
1655871310000|2022-06-22 04:15:10|51.89|51.19|51.8|51.1|51.91|51.21|51.74|51.04|26
1655871320000|2022-06-22 04:15:20|51.81|51.11|51.82|51.12|51.82|51.12|51.78|51.08|15
1655871330000|2022-06-22 04:15:30|51.81|51.11|51.75|51.05|51.84|51.14|51.75|51.05|11
1655871340000|2022-06-22 04:15:40|51.72|51.02|51.77|51.07|51.77|51.07|51.72|51.02|9
1655871350000|2022-06-22 04:15:50|51.76|51.06|51.72|51.02|51.76|51.06|51.69|50.99|13
1655871360000|2022-06-22 04:16:00|51.73|51.03|51.72|51.02|51.73|51.03|51.72|51.02|2
1655871370000|2022-06-22 04:16:10|51.68|50.98|51.71|51.01|51.73|51.03|51.68|50.98|16
1655871380000|2022-06-22 04:16:20|51.69|50.99|51.71|51.01|51.72|51.02|51.69|50.99|8
1655871390000|2022-06-22 04:16:30|51.72|51.02|51.73|51.03|51.73|51.03|51.72|51.02|2
1655871400000|2022-06-22 04:16:40|51.72|51.02|51.74|51.04|51.75|51.05|51.72|51.02|4
1655871410000|2022-06-22 04:16:50|51.75|51.05|51.74|51.04|51.75|51.05|51.7|51|8
1655871420000|2022-06-22 04:17:00|51.73|51.03|51.71|51.01|51.74|51.04|51.71|51.01|9
1655871430000|2022-06-22 04:17:10|51.72|51.02|51.72|51.02|51.73|51.03|51.71|51.01|5
1655871440000|2022-06-22 04:17:20|51.73|51.03|51.73|51.03|51.74|51.04|51.72|51.02|7
1655871450000|2022-06-22 04:17:30|51.75|51.05|51.76|51.06|51.76|51.06|51.74|51.04|6
1655871460000|2022-06-22 04:17:40|51.77|51.07|51.75|51.05|51.77|51.07|51.74|51.04|10
1655871470000|2022-06-22 04:17:50|51.76|51.06|51.76|51.06|51.77|51.07|51.75|51.05|7
1655871480000|2022-06-22 04:18:00|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|7
1655871490000|2022-06-22 04:18:10|51.76|51.06|51.79|51.09|51.79|51.09|51.75|51.05|10
1655871500000|2022-06-22 04:18:20|51.8|51.1|51.86|51.16|51.87|51.17|51.8|51.1|12
1655871510000|2022-06-22 04:18:30|51.88|51.18|51.87|51.17|51.9|51.2|51.86|51.16|12
1655871520000|2022-06-22 04:18:40|51.88|51.18|51.91|51.21|51.92|51.22|51.88|51.18|6
1655871530000|2022-06-22 04:18:50|51.92|51.22|51.92|51.22|51.92|51.22|51.89|51.19|3
1655871540000|2022-06-22 04:19:00|51.91|51.21|51.91|51.21|51.93|51.23|51.91|51.21|12
1655871550000|2022-06-22 04:19:10|51.93|51.23|51.92|51.22|51.93|51.23|51.92|51.22|4
1655871560000|2022-06-22 04:19:20|51.9|51.2|51.93|51.23|51.93|51.23|51.89|51.19|9
1655871570000|2022-06-22 04:19:30|51.92|51.22|51.91|51.21|51.92|51.22|51.9|51.2|3
1655871580000|2022-06-22 04:19:40|51.9|51.2|51.92|51.22|51.92|51.22|51.9|51.2|2
1655871600000|2022-06-22 04:20:00|51.91|51.21|51.91|51.21|51.93|51.23|51.91|51.21|4
1655871610000|2022-06-22 04:20:10|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|4
1655871620000|2022-06-22 04:20:20|51.92|51.22|51.92|51.22|51.94|51.24|51.91|51.21|7
1655871630000|2022-06-22 04:20:30|51.93|51.23|51.97|51.27|51.99|51.29|51.91|51.21|12
1655871640000|2022-06-22 04:20:40|51.95|51.25|51.95|51.25|51.96|51.26|51.92|51.22|11
1655871650000|2022-06-22 04:20:50|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|2
1655871660000|2022-06-22 04:21:00|51.96|51.26|51.93|51.23|51.96|51.26|51.93|51.23|7
1655871670000|2022-06-22 04:21:10|51.94|51.24|51.94|51.24|51.94|51.24|51.94|51.24|1
1655871680000|2022-06-22 04:21:20|51.93|51.23|51.92|51.22|51.94|51.24|51.91|51.21|13
1655871690000|2022-06-22 04:21:30|51.93|51.23|51.93|51.23|51.93|51.23|51.88|51.18|6
1655871700000|2022-06-22 04:21:40|51.94|51.24|51.94|51.24|51.94|51.24|51.93|51.23|3
1655871710000|2022-06-22 04:21:50|51.93|51.23|51.93|51.23|51.94|51.24|51.93|51.23|3
1655871720000|2022-06-22 04:22:00|51.94|51.24|51.94|51.24|51.94|51.24|51.94|51.24|1
1655871730000|2022-06-22 04:22:10|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|4
1655871740000|2022-06-22 04:22:20|51.92|51.22|51.94|51.24|51.94|51.24|51.92|51.22|2
1655871750000|2022-06-22 04:22:30|51.95|51.25|51.96|51.26|51.96|51.26|51.95|51.25|6
1655871760000|2022-06-22 04:22:40|51.95|51.25|51.95|51.25|51.95|51.25|51.94|51.24|5
1655871770000|2022-06-22 04:22:50|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|2
1655871780000|2022-06-22 04:23:00|51.96|51.26|51.96|51.26|51.97|51.27|51.96|51.26|3
1655871800000|2022-06-22 04:23:20|51.97|51.27|51.95|51.25|51.97|51.27|51.94|51.24|7
1655871810000|2022-06-22 04:23:30|51.96|51.26|51.96|51.26|51.96|51.26|51.95|51.25|3
1655871820000|2022-06-22 04:23:40|51.95|51.25|51.91|51.21|51.96|51.26|51.9|51.2|10
1655871830000|2022-06-22 04:23:50|51.9|51.2|51.9|51.2|51.91|51.21|51.87|51.17|14
1655871840000|2022-06-22 04:24:00|51.89|51.19|51.9|51.2|51.92|51.22|51.89|51.19|8
1655871850000|2022-06-22 04:24:10|51.89|51.19|51.9|51.2|51.9|51.2|51.89|51.19|6
1655871860000|2022-06-22 04:24:20|51.89|51.19|51.87|51.17|51.9|51.2|51.87|51.17|8
1655871870000|2022-06-22 04:24:30|51.83|51.13|51.84|51.14|51.86|51.16|51.81|51.11|8
1655871880000|2022-06-22 04:24:40|51.85|51.15|51.83|51.13|51.85|51.15|51.82|51.12|6
1655871890000|2022-06-22 04:24:50|51.84|51.14|51.92|51.22|51.92|51.22|51.84|51.14|11
1655871900000|2022-06-22 04:25:00|51.93|51.23|51.94|51.24|51.94|51.24|51.92|51.22|8
1655871910000|2022-06-22 04:25:10|51.95|51.25|51.94|51.24|51.95|51.25|51.94|51.24|4
1655871920000|2022-06-22 04:25:20|51.95|51.25|51.94|51.24|51.95|51.25|51.92|51.22|7
1655871930000|2022-06-22 04:25:30|51.95|51.25|51.94|51.24|51.95|51.25|51.93|51.23|3
1655871940000|2022-06-22 04:25:40|51.93|51.23|51.93|51.23|51.94|51.24|51.93|51.23|5
1655871950000|2022-06-22 04:25:50|51.94|51.24|51.95|51.25|51.95|51.25|51.94|51.24|4
1655871960000|2022-06-22 04:26:00|51.94|51.24|51.95|51.25|51.96|51.26|51.94|51.24|6
1655871970000|2022-06-22 04:26:10|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|4
1655871980000|2022-06-22 04:26:20|51.94|51.24|51.95|51.25|51.96|51.26|51.94|51.24|4
1655871990000|2022-06-22 04:26:30|51.97|51.27|51.97|51.27|51.97|51.27|51.96|51.26|5
1655872000000|2022-06-22 04:26:40|51.96|51.26|51.97|51.27|51.98|51.28|51.94|51.24|15
1655872010000|2022-06-22 04:26:50|51.98|51.28|51.97|51.27|51.98|51.28|51.97|51.27|6
1655872020000|2022-06-22 04:27:00|51.96|51.26|51.97|51.27|51.97|51.27|51.95|51.25|4
1655872040000|2022-06-22 04:27:20|51.96|51.26|51.93|51.23|51.96|51.26|51.91|51.21|12
1655872050000|2022-06-22 04:27:30|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|2
1655872060000|2022-06-22 04:27:40|51.92|51.22|51.9|51.2|51.92|51.22|51.9|51.2|2
1655872070000|2022-06-22 04:27:50|51.86|51.16|51.88|51.18|51.9|51.2|51.86|51.16|11
1655872080000|2022-06-22 04:28:00|51.87|51.17|51.81|51.11|51.87|51.17|51.81|51.11|20
1655872090000|2022-06-22 04:28:10|51.82|51.12|51.81|51.11|51.82|51.12|51.78|51.08|6
1655872100000|2022-06-22 04:28:20|51.82|51.12|51.81|51.11|51.82|51.12|51.78|51.08|5
1655872110000|2022-06-22 04:28:30|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|4
1655872120000|2022-06-22 04:28:40|51.8|51.1|51.79|51.09|51.8|51.1|51.78|51.08|5
1655872130000|2022-06-22 04:28:50|51.8|51.1|51.77|51.07|51.81|51.11|51.77|51.07|12
1655872140000|2022-06-22 04:29:00|51.78|51.08|51.77|51.07|51.79|51.09|51.77|51.07|8
1655872150000|2022-06-22 04:29:10|51.78|51.08|51.77|51.07|51.79|51.09|51.77|51.07|7
1655872160000|2022-06-22 04:29:20|51.79|51.09|51.78|51.08|51.79|51.09|51.78|51.08|2
1655872170000|2022-06-22 04:29:30|51.76|51.06|51.76|51.06|51.76|51.06|51.74|51.04|3
1655872180000|2022-06-22 04:29:40|51.77|51.07|51.81|51.11|51.81|51.11|51.76|51.06|9
1655872190000|2022-06-22 04:29:50|51.8|51.1|51.8|51.1|51.82|51.12|51.79|51.09|9
1655872200000|2022-06-22 04:30:00|51.81|51.11|51.77|51.07|51.81|51.11|51.77|51.07|4
1655872210000|2022-06-22 04:30:10|51.78|51.08|51.79|51.09|51.8|51.1|51.77|51.07|5
1655872220000|2022-06-22 04:30:20|51.8|51.1|51.84|51.14|51.85|51.15|51.79|51.09|12
1655872230000|2022-06-22 04:30:30|51.83|51.13|51.84|51.14|51.85|51.15|51.82|51.12|11
1655872240000|2022-06-22 04:30:40|51.85|51.15|51.85|51.15|51.85|51.15|51.81|51.11|12
1655872250000|2022-06-22 04:30:50|51.82|51.12|51.84|51.14|51.86|51.16|51.81|51.11|8
1655872260000|2022-06-22 04:31:00|51.87|51.17|51.84|51.14|51.87|51.17|51.82|51.12|11
1655872270000|2022-06-22 04:31:10|51.83|51.13|51.86|51.16|51.86|51.16|51.83|51.13|8
1655872280000|2022-06-22 04:31:20|51.85|51.15|51.89|51.19|51.9|51.2|51.85|51.15|8
1655872290000|2022-06-22 04:31:30|51.88|51.18|51.85|51.15|51.88|51.18|51.82|51.12|9
1655872300000|2022-06-22 04:31:40|51.86|51.16|51.86|51.16|51.88|51.18|51.85|51.15|6
1655872310000|2022-06-22 04:31:50|51.88|51.18|51.85|51.15|51.88|51.18|51.85|51.15|7
1655872320000|2022-06-22 04:32:00|51.84|51.14|51.87|51.17|51.88|51.18|51.84|51.14|6
1655872330000|2022-06-22 04:32:10|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|4
1655872340000|2022-06-22 04:32:20|51.85|51.15|51.86|51.16|51.88|51.18|51.85|51.15|10
1655872350000|2022-06-22 04:32:30|51.85|51.15|51.85|51.15|51.87|51.17|51.85|51.15|12
1655872360000|2022-06-22 04:32:40|51.86|51.16|51.86|51.16|51.86|51.16|51.85|51.15|3
1655872380000|2022-06-22 04:33:00|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|4
1655872390000|2022-06-22 04:33:10|51.87|51.17|51.87|51.17|51.87|51.17|51.86|51.16|3
1655872400000|2022-06-22 04:33:20|51.86|51.16|51.86|51.16|51.87|51.17|51.86|51.16|5
1655872410000|2022-06-22 04:33:30|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|8
1655872420000|2022-06-22 04:33:40|51.85|51.15|51.85|51.15|51.87|51.17|51.83|51.13|9
1655872430000|2022-06-22 04:33:50|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|2
1655872440000|2022-06-22 04:34:00|51.83|51.13|51.89|51.19|51.89|51.19|51.83|51.13|13
1655872450000|2022-06-22 04:34:10|51.88|51.18|51.93|51.23|51.93|51.23|51.87|51.17|9
1655872460000|2022-06-22 04:34:20|51.92|51.22|51.92|51.22|51.97|51.27|51.91|51.21|15
1655872470000|2022-06-22 04:34:30|51.91|51.21|51.91|51.21|51.91|51.21|51.88|51.18|10
1655872480000|2022-06-22 04:34:40|51.92|51.22|51.88|51.18|51.92|51.22|51.85|51.15|9
1655872490000|2022-06-22 04:34:50|51.86|51.16|51.86|51.16|51.89|51.19|51.86|51.16|8
1655872500000|2022-06-22 04:35:00|51.83|51.13|51.88|51.18|51.89|51.19|51.83|51.13|11
1655872510000|2022-06-22 04:35:10|51.87|51.17|51.85|51.15|51.88|51.18|51.82|51.12|10
1655872520000|2022-06-22 04:35:20|51.84|51.14|51.86|51.16|51.86|51.16|51.84|51.14|9
1655872530000|2022-06-22 04:35:30|51.85|51.15|51.86|51.16|51.86|51.16|51.84|51.14|8
1655872540000|2022-06-22 04:35:40|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|2
1655872550000|2022-06-22 04:35:50|51.83|51.13|51.84|51.14|51.85|51.15|51.81|51.11|7
1655872560000|2022-06-22 04:36:00|51.83|51.13|51.83|51.13|51.84|51.14|51.82|51.12|5
1655872570000|2022-06-22 04:36:10|51.82|51.12|51.82|51.12|51.84|51.14|51.82|51.12|5
1655872580000|2022-06-22 04:36:20|51.81|51.11|51.81|51.11|51.81|51.11|51.81|51.11|1
1655872590000|2022-06-22 04:36:30|51.82|51.12|51.83|51.13|51.83|51.13|51.82|51.12|2
1655872600000|2022-06-22 04:36:40|51.84|51.14|51.84|51.14|51.85|51.15|51.81|51.11|10
1655872610000|2022-06-22 04:36:50|51.85|51.15|51.72|51.02|51.86|51.16|51.71|51.01|20
1655872620000|2022-06-22 04:37:00|51.71|51.01|51.68|50.98|51.72|51.02|51.68|50.98|18
1655872630000|2022-06-22 04:37:10|51.7|51|51.67|50.97|51.7|51|51.64|50.94|9
1655872640000|2022-06-22 04:37:20|51.66|50.96|51.66|50.96|51.68|50.98|51.65|50.95|20
1655872650000|2022-06-22 04:37:30|51.65|50.95|51.67|50.97|51.67|50.97|51.64|50.94|12
1655872660000|2022-06-22 04:37:40|51.68|50.98|51.65|50.95|51.68|50.98|51.65|50.95|6
1655872670000|2022-06-22 04:37:50|51.64|50.94|51.66|50.96|51.68|50.98|51.64|50.94|9
1655872680000|2022-06-22 04:38:00|51.62|50.92|51.63|50.93|51.64|50.94|51.62|50.92|6
1655872690000|2022-06-22 04:38:10|51.64|50.94|51.63|50.93|51.64|50.94|51.63|50.93|2
1655872700000|2022-06-22 04:38:20|51.64|50.94|51.61|50.91|51.64|50.94|51.61|50.91|9
1655872710000|2022-06-22 04:38:30|51.62|50.92|51.62|50.92|51.62|50.92|51.62|50.92|1
1655872720000|2022-06-22 04:38:40|51.63|50.93|51.65|50.95|51.65|50.95|51.61|50.91|15
1655872730000|2022-06-22 04:38:50|51.64|50.94|51.64|50.94|51.65|50.95|51.64|50.94|5
1655872740000|2022-06-22 04:39:00|51.65|50.95|51.65|50.95|51.65|50.95|51.65|50.95|1
1655872750000|2022-06-22 04:39:10|51.66|50.96|51.65|50.95|51.66|50.96|51.65|50.95|2
1655872770000|2022-06-22 04:39:30|51.63|50.93|51.63|50.93|51.64|50.94|51.62|50.92|5
1655872780000|2022-06-22 04:39:40|51.64|50.94|51.64|50.94|51.64|50.94|51.63|50.93|3
1655872790000|2022-06-22 04:39:50|51.63|50.93|51.61|50.91|51.63|50.93|51.6|50.9|7
1655872800000|2022-06-22 04:40:00|51.6|50.9|51.6|50.9|51.62|50.92|51.59|50.89|11
1655872810000|2022-06-22 04:40:10|51.61|50.91|51.65|50.95|51.65|50.95|51.61|50.91|9
1655872820000|2022-06-22 04:40:20|51.64|50.94|51.63|50.93|51.65|50.95|51.63|50.93|7
1655872830000|2022-06-22 04:40:30|51.62|50.92|51.62|50.92|51.64|50.94|51.62|50.92|5
1655872840000|2022-06-22 04:40:40|51.6|50.9|51.63|50.93|51.64|50.94|51.6|50.9|16
1655872850000|2022-06-22 04:40:50|51.64|50.94|51.63|50.93|51.64|50.94|51.62|50.92|6
1655872860000|2022-06-22 04:41:00|51.62|50.92|51.64|50.94|51.65|50.95|51.61|50.91|9
1655872870000|2022-06-22 04:41:10|51.65|50.95|51.62|50.92|51.65|50.95|51.62|50.92|9
1655872880000|2022-06-22 04:41:20|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|10
1655872890000|2022-06-22 04:41:30|51.65|50.95|51.65|50.95|51.65|50.95|51.61|50.91|6
1655872900000|2022-06-22 04:41:40|51.66|50.96|51.65|50.95|51.66|50.96|51.64|50.94|5
1655872910000|2022-06-22 04:41:50|51.66|50.96|51.7|51|51.7|51|51.66|50.96|6
1655872920000|2022-06-22 04:42:00|51.69|50.99|51.79|51.09|51.79|51.09|51.69|50.99|14
1655872930000|2022-06-22 04:42:10|51.78|51.08|51.78|51.08|51.79|51.09|51.77|51.07|7
1655872940000|2022-06-22 04:42:20|51.79|51.09|51.82|51.12|51.85|51.15|51.79|51.09|12
1655872950000|2022-06-22 04:42:30|51.81|51.11|51.81|51.11|51.82|51.12|51.81|51.11|3
1655872960000|2022-06-22 04:42:40|51.82|51.12|51.83|51.13|51.83|51.13|51.81|51.11|8
1655872970000|2022-06-22 04:42:50|51.82|51.12|51.85|51.15|51.85|51.15|51.81|51.11|10
1655872980000|2022-06-22 04:43:00|51.86|51.16|51.89|51.19|51.9|51.2|51.86|51.16|9
1655872990000|2022-06-22 04:43:10|51.9|51.2|51.89|51.19|51.9|51.2|51.85|51.15|6
1655873000000|2022-06-22 04:43:20|51.85|51.15|51.86|51.16|51.87|51.17|51.85|51.15|4
1655873010000|2022-06-22 04:43:30|51.85|51.15|51.87|51.17|51.87|51.17|51.85|51.15|7
1655873020000|2022-06-22 04:43:40|51.9|51.2|51.89|51.19|51.9|51.2|51.88|51.18|4
1655873030000|2022-06-22 04:43:50|51.9|51.2|51.91|51.21|51.92|51.22|51.89|51.19|6
1655873040000|2022-06-22 04:44:00|51.93|51.23|51.93|51.23|51.93|51.23|51.91|51.21|8
1655873050000|2022-06-22 04:44:10|51.92|51.22|51.89|51.19|51.93|51.23|51.89|51.19|5
1655873060000|2022-06-22 04:44:20|51.9|51.2|51.93|51.23|51.94|51.24|51.9|51.2|10
1655873070000|2022-06-22 04:44:30|51.95|51.25|51.95|51.25|51.95|51.25|51.93|51.23|13
1655873080000|2022-06-22 04:44:40|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|4
1655873090000|2022-06-22 04:44:50|51.93|51.23|51.94|51.24|51.96|51.26|51.93|51.23|6
1655873100000|2022-06-22 04:45:00|51.95|51.25|51.97|51.27|51.97|51.27|51.94|51.24|10
1655873110000|2022-06-22 04:45:10|51.96|51.26|51.94|51.24|51.96|51.26|51.92|51.22|12
1655873120000|2022-06-22 04:45:20|51.95|51.25|51.95|51.25|51.96|51.26|51.94|51.24|5
1655873130000|2022-06-22 04:45:30|51.93|51.23|51.97|51.27|51.97|51.27|51.93|51.23|6
1655873140000|2022-06-22 04:45:40|51.98|51.28|51.97|51.27|51.99|51.29|51.97|51.27|8
1655873150000|2022-06-22 04:45:50|51.98|51.28|52|51.3|52.01|51.31|51.98|51.28|4
1655873160000|2022-06-22 04:46:00|52.01|51.31|52.15|51.45|52.15|51.45|52.01|51.31|20
1655873170000|2022-06-22 04:46:10|52.16|51.46|52.2|51.5|52.2|51.5|52.14|51.44|18
1655873180000|2022-06-22 04:46:20|52.19|51.49|52.17|51.47|52.19|51.49|52.15|51.45|15
1655873190000|2022-06-22 04:46:30|52.16|51.46|52.17|51.47|52.18|51.48|52.13|51.43|14
1655873200000|2022-06-22 04:46:40|52.16|51.46|52.17|51.47|52.18|51.48|52.15|51.45|7
1655873210000|2022-06-22 04:46:50|52.18|51.48|52.21|51.51|52.21|51.51|52.17|51.47|10
1655873220000|2022-06-22 04:47:00|52.2|51.5|52.16|51.46|52.21|51.51|52.14|51.44|12
1655873230000|2022-06-22 04:47:10|52.15|51.45|52.17|51.47|52.17|51.47|52.15|51.45|7
1655873240000|2022-06-22 04:47:20|52.16|51.46|52.17|51.47|52.17|51.47|52.15|51.45|6
1655873250000|2022-06-22 04:47:30|52.18|51.48|52.16|51.46|52.18|51.48|52.13|51.43|9
1655873260000|2022-06-22 04:47:40|52.15|51.45|52.16|51.46|52.16|51.46|52.14|51.44|5
1655873270000|2022-06-22 04:47:50|52.15|51.45|52.16|51.46|52.16|51.46|52.15|51.45|2
1655873280000|2022-06-22 04:48:00|52.17|51.47|52.16|51.46|52.17|51.47|52.14|51.44|9
1655873290000|2022-06-22 04:48:10|52.18|51.48|52.17|51.47|52.18|51.48|52.17|51.47|2
1655873300000|2022-06-22 04:48:20|52.19|51.49|52.21|51.51|52.21|51.51|52.19|51.49|6
1655873310000|2022-06-22 04:48:30|52.2|51.5|52.2|51.5|52.23|51.53|52.18|51.48|11
1655873320000|2022-06-22 04:48:40|52.19|51.49|52.17|51.47|52.19|51.49|52.15|51.45|7
1655873330000|2022-06-22 04:48:50|52.18|51.48|52.15|51.45|52.18|51.48|52.15|51.45|7
1655873340000|2022-06-22 04:49:00|52.16|51.46|52.19|51.49|52.2|51.5|52.14|51.44|11
1655873350000|2022-06-22 04:49:10|52.2|51.5|52.18|51.48|52.2|51.5|52.15|51.45|10
1655873360000|2022-06-22 04:49:20|52.17|51.47|52.17|51.47|52.17|51.47|52.15|51.45|3
1655873370000|2022-06-22 04:49:30|52.16|51.46|52.19|51.49|52.22|51.52|52.14|51.44|13
1655873380000|2022-06-22 04:49:40|52.18|51.48|52.22|51.52|52.22|51.52|52.18|51.48|3
1655873390000|2022-06-22 04:49:50|52.21|51.51|52.21|51.51|52.21|51.51|52.2|51.5|5
1655873400000|2022-06-22 04:50:00|52.2|51.5|52.18|51.48|52.22|51.52|52.14|51.44|16
1655873410000|2022-06-22 04:50:10|52.21|51.51|52.23|51.53|52.23|51.53|52.2|51.5|6
1655873420000|2022-06-22 04:50:20|52.24|51.54|52.22|51.52|52.25|51.55|52.22|51.52|8
1655873430000|2022-06-22 04:50:30|52.21|51.51|52.22|51.52|52.23|51.53|52.21|51.51|6
1655873440000|2022-06-22 04:50:40|52.23|51.53|52.23|51.53|52.24|51.54|52.22|51.52|5
1655873450000|2022-06-22 04:50:50|52.22|51.52|52.23|51.53|52.23|51.53|52.22|51.52|4
1655873460000|2022-06-22 04:51:00|52.24|51.54|52.22|51.52|52.24|51.54|52.22|51.52|10
1655873470000|2022-06-22 04:51:10|52.23|51.53|52.23|51.53|52.23|51.53|52.23|51.53|1
1655873480000|2022-06-22 04:51:20|52.22|51.52|52.23|51.53|52.25|51.55|52.21|51.51|8
1655873490000|2022-06-22 04:51:30|52.22|51.52|52.22|51.52|52.25|51.55|52.22|51.52|7
1655873500000|2022-06-22 04:51:40|52.24|51.54|52.24|51.54|52.24|51.54|52.24|51.54|1
1655873510000|2022-06-22 04:51:50|52.25|51.55|52.24|51.54|52.25|51.55|52.24|51.54|2
1655873520000|2022-06-22 04:52:00|52.25|51.55|52.24|51.54|52.25|51.55|52.23|51.53|4
1655873530000|2022-06-22 04:52:10|52.25|51.55|52.26|51.56|52.28|51.58|52.25|51.55|8
1655873540000|2022-06-22 04:52:20|52.3|51.6|52.28|51.58|52.3|51.6|52.24|51.54|10
1655873550000|2022-06-22 04:52:30|52.26|51.56|52.24|51.54|52.27|51.57|52.22|51.52|7
1655873560000|2022-06-22 04:52:40|52.25|51.55|52.22|51.52|52.25|51.55|52.22|51.52|4
1655873570000|2022-06-22 04:52:50|52.23|51.53|52.23|51.53|52.24|51.54|52.23|51.53|3
1655873580000|2022-06-22 04:53:00|52.22|51.52|52.2|51.5|52.23|51.53|52.2|51.5|5
1655873600000|2022-06-22 04:53:20|52.21|51.51|52.2|51.5|52.21|51.51|52.18|51.48|12
1655873610000|2022-06-22 04:53:30|52.19|51.49|52.25|51.55|52.25|51.55|52.18|51.48|11
1655873620000|2022-06-22 04:53:40|52.24|51.54|52.25|51.55|52.25|51.55|52.24|51.54|6
1655873630000|2022-06-22 04:53:50|52.24|51.54|52.25|51.55|52.25|51.55|52.24|51.54|2
1655873640000|2022-06-22 04:54:00|52.24|51.54|52.21|51.51|52.26|51.56|52.19|51.49|13
1655873650000|2022-06-22 04:54:10|52.23|51.53|52.23|51.53|52.24|51.54|52.22|51.52|6
1655873660000|2022-06-22 04:54:20|52.24|51.54|52.22|51.52|52.24|51.54|52.19|51.49|8
1655873670000|2022-06-22 04:54:30|52.23|51.53|52.22|51.52|52.23|51.53|52.18|51.48|12
1655873680000|2022-06-22 04:54:40|52.21|51.51|52.19|51.49|52.22|51.52|52.18|51.48|10
1655873690000|2022-06-22 04:54:50|52.18|51.48|52.19|51.49|52.22|51.52|52.18|51.48|8
1655873700000|2022-06-22 04:55:00|52.22|51.52|52.2|51.5|52.22|51.52|52.19|51.49|6
1655873710000|2022-06-22 04:55:10|52.19|51.49|52.22|51.52|52.23|51.53|52.19|51.49|4
1655873720000|2022-06-22 04:55:20|52.21|51.51|52.22|51.52|52.22|51.52|52.21|51.51|4
1655873730000|2022-06-22 04:55:30|52.23|51.53|52.23|51.53|52.23|51.53|52.22|51.52|7
1655873740000|2022-06-22 04:55:40|52.24|51.54|52.22|51.52|52.25|51.55|52.22|51.52|11
1655873750000|2022-06-22 04:55:50|52.23|51.53|52.21|51.51|52.23|51.53|52.21|51.51|2
1655873770000|2022-06-22 04:56:10|52.22|51.52|52.22|51.52|52.22|51.52|52.21|51.51|3
1655873800000|2022-06-22 04:56:40|52.21|51.51|52.24|51.54|52.25|51.55|52.21|51.51|6
1655873810000|2022-06-22 04:56:50|52.25|51.55|52.25|51.55|52.26|51.56|52.24|51.54|9
1655873820000|2022-06-22 04:57:00|52.24|51.54|52.23|51.53|52.26|51.56|52.23|51.53|5
1655873830000|2022-06-22 04:57:10|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|5
1655873840000|2022-06-22 04:57:20|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1655873850000|2022-06-22 04:57:30|52.23|51.53|52.23|51.53|52.25|51.55|52.23|51.53|7
1655873860000|2022-06-22 04:57:40|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|3
1655873870000|2022-06-22 04:57:50|52.19|51.49|52.22|51.52|52.23|51.53|52.19|51.49|8
1655873880000|2022-06-22 04:58:00|52.23|51.53|52.19|51.49|52.23|51.53|52.19|51.49|10
1655873890000|2022-06-22 04:58:10|52.21|51.51|52.21|51.51|52.22|51.52|52.2|51.5|5
1655873900000|2022-06-22 04:58:20|52.2|51.5|52.21|51.51|52.22|51.52|52.2|51.5|4
1655873910000|2022-06-22 04:58:30|52.22|51.52|52.21|51.51|52.22|51.52|52.21|51.51|2
1655873920000|2022-06-22 04:58:40|52.22|51.52|52.22|51.52|52.22|51.52|52.21|51.51|5
1655873930000|2022-06-22 04:58:50|52.21|51.51|52.21|51.51|52.21|51.51|52.21|51.51|1
1655873940000|2022-06-22 04:59:00|52.24|51.54|52.24|51.54|52.24|51.54|52.24|51.54|1
1655873950000|2022-06-22 04:59:10|52.22|51.52|52.23|51.53|52.25|51.55|52.22|51.52|3
1655873960000|2022-06-22 04:59:20|52.19|51.49|52.21|51.51|52.22|51.52|52.19|51.49|7
1655873970000|2022-06-22 04:59:30|52.2|51.5|52.28|51.58|52.29|51.59|52.19|51.49|8
1655873980000|2022-06-22 04:59:40|52.29|51.59|52.29|51.59|52.3|51.6|52.28|51.58|6
1655874000000|2022-06-22 05:00:00|52.26|51.56|52.28|51.58|52.29|51.59|52.24|51.54|7
1655874010000|2022-06-22 05:00:10|52.29|51.59|52.28|51.58|52.29|51.59|52.28|51.58|2
1655874020000|2022-06-22 05:00:20|52.29|51.59|52.29|51.59|52.29|51.59|52.27|51.57|9
1655874030000|2022-06-22 05:00:30|52.28|51.58|52.28|51.58|52.28|51.58|52.27|51.57|5
1655874050000|2022-06-22 05:00:50|52.29|51.59|52.28|51.58|52.29|51.59|52.28|51.58|6
1655874060000|2022-06-22 05:01:00|52.29|51.59|52.28|51.58|52.3|51.6|52.26|51.56|6
1655874070000|2022-06-22 05:01:10|52.25|51.55|52.28|51.58|52.28|51.58|52.25|51.55|4
1655874080000|2022-06-22 05:01:20|52.29|51.59|52.28|51.58|52.3|51.6|52.28|51.58|7
1655874090000|2022-06-22 05:01:30|52.29|51.59|52.29|51.59|52.3|51.6|52.29|51.59|3
1655874100000|2022-06-22 05:01:40|52.3|51.6|52.31|51.61|52.34|51.64|52.3|51.6|9
1655874110000|2022-06-22 05:01:50|52.3|51.6|52.3|51.6|52.3|51.6|52.3|51.6|1
1655874120000|2022-06-22 05:02:00|52.31|51.61|52.32|51.62|52.35|51.65|52.28|51.58|11
1655874130000|2022-06-22 05:02:10|52.31|51.61|52.31|51.61|52.31|51.61|52.31|51.61|1
1655874140000|2022-06-22 05:02:20|52.32|51.62|52.32|51.62|52.32|51.62|52.27|51.57|4
1655874150000|2022-06-22 05:02:30|52.3|51.6|52.33|51.63|52.33|51.63|52.3|51.6|12
1655874160000|2022-06-22 05:02:40|52.32|51.62|52.32|51.62|52.33|51.63|52.32|51.62|3
1655874170000|2022-06-22 05:02:50|52.29|51.59|52.29|51.59|52.29|51.59|52.29|51.59|1
1655874180000|2022-06-22 05:03:00|52.32|51.62|52.31|51.61|52.32|51.62|52.28|51.58|8
1655874190000|2022-06-22 05:03:10|52.3|51.6|52.32|51.62|52.32|51.62|52.3|51.6|2
1655874200000|2022-06-22 05:03:20|52.31|51.61|52.3|51.6|52.31|51.61|52.29|51.59|8
1655874210000|2022-06-22 05:03:30|52.29|51.59|52.28|51.58|52.29|51.59|52.24|51.54|8
1655874220000|2022-06-22 05:03:40|52.29|51.59|52.28|51.58|52.29|51.59|52.26|51.56|6
1655874230000|2022-06-22 05:03:50|52.27|51.57|52.27|51.57|52.28|51.58|52.27|51.57|3
1655874240000|2022-06-22 05:04:00|52.28|51.58|52.29|51.59|52.3|51.6|52.27|51.57|6
1655874260000|2022-06-22 05:04:20|52.3|51.6|52.33|51.63|52.33|51.63|52.29|51.59|5
1655874270000|2022-06-22 05:04:30|52.31|51.61|52.34|51.64|52.34|51.64|52.31|51.61|8
1655874280000|2022-06-22 05:04:40|52.33|51.63|52.35|51.65|52.37|51.67|52.33|51.63|7
1655874290000|2022-06-22 05:04:50|52.34|51.64|52.33|51.63|52.36|51.66|52.29|51.59|12
1655874300000|2022-06-22 05:05:00|52.32|51.62|52.33|51.63|52.33|51.63|52.3|51.6|8
1655874310000|2022-06-22 05:05:10|52.32|51.62|52.34|51.64|52.35|51.65|52.32|51.62|9
1655874320000|2022-06-22 05:05:20|52.35|51.65|52.36|51.66|52.36|51.66|52.34|51.64|8
1655874330000|2022-06-22 05:05:30|52.37|51.67|52.37|51.67|52.37|51.67|52.36|51.66|5
1655874340000|2022-06-22 05:05:40|52.36|51.66|52.38|51.68|52.38|51.68|52.35|51.65|8
1655874360000|2022-06-22 05:06:00|52.37|51.67|52.34|51.64|52.37|51.67|52.34|51.64|2
1655874370000|2022-06-22 05:06:10|52.35|51.65|52.34|51.64|52.35|51.65|52.34|51.64|2
1655874380000|2022-06-22 05:06:20|52.38|51.68|52.36|51.66|52.38|51.68|52.35|51.65|5
1655874390000|2022-06-22 05:06:30|52.37|51.67|52.36|51.66|52.37|51.67|52.36|51.66|2
1655874400000|2022-06-22 05:06:40|52.37|51.67|52.39|51.69|52.39|51.69|52.36|51.66|8
1655874410000|2022-06-22 05:06:50|52.4|51.7|52.52|51.82|52.52|51.82|52.4|51.7|17
1655874420000|2022-06-22 05:07:00|52.51|51.81|52.47|51.77|52.52|51.82|52.44|51.74|20
1655874430000|2022-06-22 05:07:10|52.46|51.76|52.45|51.75|52.47|51.77|52.45|51.75|8
1655874440000|2022-06-22 05:07:20|52.46|51.76|52.45|51.75|52.46|51.76|52.42|51.72|11
1655874450000|2022-06-22 05:07:30|52.46|51.76|52.44|51.74|52.46|51.76|52.44|51.74|19
1655874460000|2022-06-22 05:07:40|52.45|51.75|52.47|51.77|52.48|51.78|52.44|51.74|12
1655874470000|2022-06-22 05:07:50|52.46|51.76|52.46|51.76|52.46|51.76|52.46|51.76|1
1655874480000|2022-06-22 05:08:00|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|6
1655874490000|2022-06-22 05:08:10|52.45|51.75|52.44|51.74|52.46|51.76|52.41|51.71|6
1655874500000|2022-06-22 05:08:20|52.43|51.73|52.42|51.72|52.43|51.73|52.4|51.7|6
1655874510000|2022-06-22 05:08:30|52.38|51.68|52.41|51.71|52.41|51.71|52.38|51.68|4
1655874520000|2022-06-22 05:08:40|52.42|51.72|52.36|51.66|52.43|51.73|52.36|51.66|12
1655874530000|2022-06-22 05:08:50|52.37|51.67|52.36|51.66|52.37|51.67|52.35|51.65|6
1655874540000|2022-06-22 05:09:00|52.35|51.65|52.35|51.65|52.35|51.65|52.34|51.64|3
1655874550000|2022-06-22 05:09:10|52.34|51.64|52.35|51.65|52.36|51.66|52.31|51.61|6
1655874560000|2022-06-22 05:09:20|52.36|51.66|52.34|51.64|52.37|51.67|52.34|51.64|12
1655874570000|2022-06-22 05:09:30|52.32|51.62|52.31|51.61|52.34|51.64|52.3|51.6|6
1655874580000|2022-06-22 05:09:40|52.34|51.64|52.34|51.64|52.35|51.65|52.31|51.61|7
1655874590000|2022-06-22 05:09:50|52.33|51.63|52.33|51.63|52.33|51.63|52.33|51.63|1
1655874600000|2022-06-22 05:10:00|52.34|51.64|52.35|51.65|52.36|51.66|52.31|51.61|17
1655874610000|2022-06-22 05:10:10|52.32|51.62|52.35|51.65|52.35|51.65|52.32|51.62|4
1655874630000|2022-06-22 05:10:30|52.34|51.64|52.34|51.64|52.34|51.64|52.33|51.63|5
1655874640000|2022-06-22 05:10:40|52.35|51.65|52.34|51.64|52.35|51.65|52.34|51.64|2
1655874660000|2022-06-22 05:11:00|52.33|51.63|52.34|51.64|52.34|51.64|52.33|51.63|2
1655874670000|2022-06-22 05:11:10|52.35|51.65|52.35|51.65|52.35|51.65|52.34|51.64|3
1655874680000|2022-06-22 05:11:20|52.34|51.64|52.35|51.65|52.35|51.65|52.34|51.64|2
1655874690000|2022-06-22 05:11:30|52.34|51.64|52.35|51.65|52.35|51.65|52.34|51.64|2
1655874700000|2022-06-22 05:11:40|52.34|51.64|52.35|51.65|52.35|51.65|52.34|51.64|2
1655874710000|2022-06-22 05:11:50|52.36|51.66|52.37|51.67|52.37|51.67|52.33|51.63|12
1655874720000|2022-06-22 05:12:00|52.36|51.66|52.36|51.66|52.37|51.67|52.35|51.65|9
1655874730000|2022-06-22 05:12:10|52.35|51.65|52.35|51.65|52.35|51.65|52.35|51.65|1
1655874740000|2022-06-22 05:12:20|52.36|51.66|52.36|51.66|52.36|51.66|52.36|51.66|1
1655874750000|2022-06-22 05:12:30|52.35|51.65|52.35|51.65|52.35|51.65|52.35|51.65|1
1655874760000|2022-06-22 05:12:40|52.37|51.67|52.36|51.66|52.37|51.67|52.34|51.64|7
1655874770000|2022-06-22 05:12:50|52.35|51.65|52.35|51.65|52.35|51.65|52.35|51.65|1
1655874780000|2022-06-22 05:13:00|52.36|51.66|52.35|51.65|52.36|51.66|52.34|51.64|6
1655874790000|2022-06-22 05:13:10|52.36|51.66|52.36|51.66|52.36|51.66|52.35|51.65|5
1655874800000|2022-06-22 05:13:20|52.35|51.65|52.36|51.66|52.37|51.67|52.34|51.64|11
1655874810000|2022-06-22 05:13:30|52.37|51.67|52.37|51.67|52.41|51.71|52.36|51.66|7
1655874820000|2022-06-22 05:13:40|52.36|51.66|52.4|51.7|52.4|51.7|52.36|51.66|5
1655874830000|2022-06-22 05:13:50|52.39|51.69|52.38|51.68|52.4|51.7|52.38|51.68|14
1655874840000|2022-06-22 05:14:00|52.39|51.69|52.38|51.68|52.39|51.69|52.37|51.67|6
1655874850000|2022-06-22 05:14:10|52.39|51.69|52.37|51.67|52.39|51.69|52.37|51.67|5
1655874860000|2022-06-22 05:14:20|52.36|51.66|52.38|51.68|52.39|51.69|52.36|51.66|8
1655874870000|2022-06-22 05:14:30|52.37|51.67|52.38|51.68|52.38|51.68|52.37|51.67|2
1655874880000|2022-06-22 05:14:40|52.39|51.69|52.38|51.68|52.39|51.69|52.35|51.65|5
1655874890000|2022-06-22 05:14:50|52.37|51.67|52.36|51.66|52.37|51.67|52.35|51.65|4
1655874900000|2022-06-22 05:15:00|52.33|51.63|52.34|51.64|52.36|51.66|52.33|51.63|6
1655874910000|2022-06-22 05:15:10|52.35|51.65|52.36|51.66|52.37|51.67|52.35|51.65|6
1655874920000|2022-06-22 05:15:20|52.37|51.67|52.37|51.67|52.37|51.67|52.36|51.66|3
1655874930000|2022-06-22 05:15:30|52.36|51.66|52.36|51.66|52.36|51.66|52.36|51.66|1
1655874940000|2022-06-22 05:15:40|52.38|51.68|52.38|51.68|52.39|51.69|52.38|51.68|3
1655874950000|2022-06-22 05:15:50|52.39|51.69|52.35|51.65|52.39|51.69|52.34|51.64|12
1655874960000|2022-06-22 05:16:00|52.31|51.61|52.35|51.65|52.35|51.65|52.31|51.61|3
1655874970000|2022-06-22 05:16:10|52.34|51.64|52.34|51.64|52.35|51.65|52.34|51.64|3
1655874980000|2022-06-22 05:16:20|52.35|51.65|52.34|51.64|52.35|51.65|52.34|51.64|2
1655874990000|2022-06-22 05:16:30|52.33|51.63|52.31|51.61|52.33|51.63|52.31|51.61|2
1655875000000|2022-06-22 05:16:40|52.32|51.62|52.36|51.66|52.36|51.66|52.31|51.61|18
1655875010000|2022-06-22 05:16:50|52.35|51.65|52.35|51.65|52.37|51.67|52.32|51.62|6
1655875020000|2022-06-22 05:17:00|52.36|51.66|52.36|51.66|52.36|51.66|52.32|51.62|3
1655875030000|2022-06-22 05:17:10|52.35|51.65|52.35|51.65|52.35|51.65|52.35|51.65|1
1655875060000|2022-06-22 05:17:40|52.34|51.64|52.35|51.65|52.35|51.65|52.34|51.64|4
1655875070000|2022-06-22 05:17:50|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|6
1655875080000|2022-06-22 05:18:00|52.33|51.63|52.35|51.65|52.35|51.65|52.33|51.63|2
1655875090000|2022-06-22 05:18:10|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|2
1655875100000|2022-06-22 05:18:20|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|2
1655875110000|2022-06-22 05:18:30|52.36|51.66|52.36|51.66|52.36|51.66|52.36|51.66|1
1655875130000|2022-06-22 05:18:50|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|2
1655875140000|2022-06-22 05:19:00|52.37|51.67|52.37|51.67|52.39|51.69|52.37|51.67|6
1655875150000|2022-06-22 05:19:10|52.38|51.68|52.38|51.68|52.38|51.68|52.37|51.67|3
1655875160000|2022-06-22 05:19:20|52.39|51.69|52.38|51.68|52.39|51.69|52.37|51.67|3
1655875170000|2022-06-22 05:19:30|52.37|51.67|52.36|51.66|52.37|51.67|52.36|51.66|2
1655875190000|2022-06-22 05:19:50|52.37|51.67|52.37|51.67|52.37|51.67|52.37|51.67|1
1655875200000|2022-06-22 05:20:00|52.36|51.66|52.36|51.66|52.39|51.69|52.35|51.65|10
1655875220000|2022-06-22 05:20:20|52.37|51.67|52.33|51.63|52.39|51.69|52.32|51.62|7
1655875230000|2022-06-22 05:20:30|52.32|51.62|52.33|51.63|52.33|51.63|52.29|51.59|9
1655875240000|2022-06-22 05:20:40|52.32|51.62|52.34|51.64|52.34|51.64|52.32|51.62|6
1655875250000|2022-06-22 05:20:50|52.31|51.61|52.34|51.64|52.34|51.64|52.31|51.61|3
1655875260000|2022-06-22 05:21:00|52.36|51.66|52.34|51.64|52.36|51.66|52.34|51.64|2
1655875270000|2022-06-22 05:21:10|52.36|51.66|52.35|51.65|52.36|51.66|52.34|51.64|6
1655875280000|2022-06-22 05:21:20|52.36|51.66|52.5|51.8|52.5|51.8|52.36|51.66|10
1655875290000|2022-06-22 05:21:30|52.49|51.79|52.51|51.81|52.53|51.83|52.48|51.78|9
1655875300000|2022-06-22 05:21:40|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|6
1655875310000|2022-06-22 05:21:50|52.52|51.82|52.55|51.85|52.55|51.85|52.51|51.81|8
1655875320000|2022-06-22 05:22:00|52.54|51.84|52.55|51.85|52.57|51.87|52.54|51.84|10
1655875330000|2022-06-22 05:22:10|52.53|51.83|52.55|51.85|52.56|51.86|52.53|51.83|10
1655875340000|2022-06-22 05:22:20|52.56|51.86|52.52|51.82|52.56|51.86|52.51|51.81|17
1655875350000|2022-06-22 05:22:30|52.51|51.81|52.56|51.86|52.56|51.86|52.51|51.81|7
1655875360000|2022-06-22 05:22:40|52.53|51.83|52.55|51.85|52.55|51.85|52.53|51.83|5
1655875370000|2022-06-22 05:22:50|52.54|51.84|52.54|51.84|52.55|51.85|52.54|51.84|9
1655875380000|2022-06-22 05:23:00|52.55|51.85|52.54|51.84|52.56|51.86|52.51|51.81|13
1655875390000|2022-06-22 05:23:10|52.55|51.85|52.55|51.85|52.56|51.86|52.54|51.84|11
1655875400000|2022-06-22 05:23:20|52.54|51.84|52.54|51.84|52.56|51.86|52.54|51.84|15
1655875410000|2022-06-22 05:23:30|52.55|51.85|52.55|51.85|52.56|51.86|52.54|51.84|9
1655875420000|2022-06-22 05:23:40|52.54|51.84|52.56|51.86|52.56|51.86|52.54|51.84|7
1655875430000|2022-06-22 05:23:50|52.57|51.87|52.6|51.9|52.61|51.91|52.56|51.86|9
1655875440000|2022-06-22 05:24:00|52.59|51.89|52.6|51.9|52.6|51.9|52.59|51.89|6
1655875450000|2022-06-22 05:24:10|52.61|51.91|52.62|51.92|52.62|51.92|52.6|51.9|10
1655875460000|2022-06-22 05:24:20|52.61|51.91|52.62|51.92|52.65|51.95|52.6|51.9|13
1655875470000|2022-06-22 05:24:30|52.61|51.91|52.61|51.91|52.63|51.93|52.61|51.91|9
1655875480000|2022-06-22 05:24:40|52.6|51.9|52.61|51.91|52.61|51.91|52.58|51.88|7
1655875490000|2022-06-22 05:24:50|52.62|51.92|52.61|51.91|52.62|51.92|52.6|51.9|6
1655875500000|2022-06-22 05:25:00|52.6|51.9|52.61|51.91|52.62|51.92|52.58|51.88|14
1655875510000|2022-06-22 05:25:10|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|4
1655875520000|2022-06-22 05:25:20|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|2
1655875530000|2022-06-22 05:25:30|52.56|51.86|52.56|51.86|52.57|51.87|52.56|51.86|3
1655875540000|2022-06-22 05:25:40|52.57|51.87|52.58|51.88|52.59|51.89|52.56|51.86|12
1655875550000|2022-06-22 05:25:50|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|6
1655875560000|2022-06-22 05:26:00|52.57|51.87|52.58|51.88|52.58|51.88|52.55|51.85|5
1655875580000|2022-06-22 05:26:20|52.59|51.89|52.57|51.87|52.59|51.89|52.57|51.87|5
1655875590000|2022-06-22 05:26:30|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|6
1655875600000|2022-06-22 05:26:40|52.56|51.86|52.55|51.85|52.58|51.88|52.55|51.85|5
1655875610000|2022-06-22 05:26:50|52.56|51.86|52.56|51.86|52.57|51.87|52.55|51.85|4
1655875620000|2022-06-22 05:27:00|52.55|51.85|52.57|51.87|52.57|51.87|52.55|51.85|3
1655875630000|2022-06-22 05:27:10|52.56|51.86|52.58|51.88|52.59|51.89|52.56|51.86|9
1655875640000|2022-06-22 05:27:20|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|2
1655875650000|2022-06-22 05:27:30|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|8
1655875660000|2022-06-22 05:27:40|52.57|51.87|52.57|51.87|52.58|51.88|52.55|51.85|6
1655875670000|2022-06-22 05:27:50|52.53|51.83|52.55|51.85|52.55|51.85|52.53|51.83|4
1655875680000|2022-06-22 05:28:00|52.53|51.83|52.51|51.81|52.54|51.84|52.51|51.81|8
1655875690000|2022-06-22 05:28:10|52.54|51.84|52.54|51.84|52.54|51.84|52.51|51.81|5
1655875700000|2022-06-22 05:28:20|52.55|51.85|52.54|51.84|52.56|51.86|52.53|51.83|12
1655875710000|2022-06-22 05:28:30|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|7
1655875720000|2022-06-22 05:28:40|52.54|51.84|52.54|51.84|52.55|51.85|52.52|51.82|15
1655875730000|2022-06-22 05:28:50|52.53|51.83|52.56|51.86|52.56|51.86|52.52|51.82|6
1655875740000|2022-06-22 05:29:00|52.55|51.85|52.53|51.83|52.56|51.86|52.52|51.82|13
1655875760000|2022-06-22 05:29:20|52.54|51.84|52.51|51.81|52.55|51.85|52.51|51.81|10
1655875770000|2022-06-22 05:29:30|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|8
1655875780000|2022-06-22 05:29:40|52.54|51.84|52.52|51.82|52.54|51.84|52.5|51.8|9
1655875790000|2022-06-22 05:29:50|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|2
1655875800000|2022-06-22 05:30:00|52.53|51.83|52.52|51.82|52.54|51.84|52.52|51.82|5
1655875810000|2022-06-22 05:30:10|52.54|51.84|52.53|51.83|52.54|51.84|52.52|51.82|7
1655875820000|2022-06-22 05:30:20|52.54|51.84|52.54|51.84|52.54|51.84|52.53|51.83|3
1655875830000|2022-06-22 05:30:30|52.53|51.83|52.52|51.82|52.54|51.84|52.51|51.81|10
1655875840000|2022-06-22 05:30:40|52.51|51.81|52.51|51.81|52.52|51.82|52.51|51.81|5
1655875850000|2022-06-22 05:30:50|52.52|51.82|52.51|51.81|52.53|51.83|52.51|51.81|12
1655875860000|2022-06-22 05:31:00|52.5|51.8|52.5|51.8|52.51|51.81|52.5|51.8|5
1655875870000|2022-06-22 05:31:10|52.49|51.79|52.51|51.81|52.52|51.82|52.49|51.79|7
1655875880000|2022-06-22 05:31:20|52.5|51.8|52.51|51.81|52.52|51.82|52.5|51.8|11
1655875890000|2022-06-22 05:31:30|52.53|51.83|52.52|51.82|52.53|51.83|52.5|51.8|11
1655875900000|2022-06-22 05:31:40|52.53|51.83|52.52|51.82|52.53|51.83|52.52|51.82|2
1655875910000|2022-06-22 05:31:50|52.51|51.81|52.51|51.81|52.52|51.82|52.49|51.79|9
1655875920000|2022-06-22 05:32:00|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|3
1655875930000|2022-06-22 05:32:10|52.52|51.82|52.52|51.82|52.54|51.84|52.51|51.81|5
1655875940000|2022-06-22 05:32:20|52.54|51.84|52.52|51.82|52.54|51.84|52.5|51.8|9
1655875950000|2022-06-22 05:32:30|52.51|51.81|52.51|51.81|52.53|51.83|52.51|51.81|7
1655875960000|2022-06-22 05:32:40|52.5|51.8|52.51|51.81|52.51|51.81|52.49|51.79|4
1655875970000|2022-06-22 05:32:50|52.52|51.82|52.51|51.81|52.52|51.82|52.48|51.78|3
1655875980000|2022-06-22 05:33:00|52.5|51.8|52.5|51.8|52.53|51.83|52.49|51.79|12
1655875990000|2022-06-22 05:33:10|52.51|51.81|52.51|51.81|52.51|51.81|52.5|51.8|3
1655876010000|2022-06-22 05:33:30|52.5|51.8|52.56|51.86|52.56|51.86|52.5|51.8|8
1655876020000|2022-06-22 05:33:40|52.57|51.87|52.58|51.88|52.59|51.89|52.57|51.87|10
1655876030000|2022-06-22 05:33:50|52.59|51.89|52.58|51.88|52.59|51.89|52.56|51.86|9
1655876040000|2022-06-22 05:34:00|52.57|51.87|52.55|51.85|52.59|51.89|52.55|51.85|9
1655876050000|2022-06-22 05:34:10|52.56|51.86|52.55|51.85|52.57|51.87|52.55|51.85|14
1655876060000|2022-06-22 05:34:20|52.56|51.86|52.53|51.83|52.56|51.86|52.53|51.83|8
1655876070000|2022-06-22 05:34:30|52.54|51.84|52.53|51.83|52.54|51.84|52.53|51.83|4
1655876080000|2022-06-22 05:34:40|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|12
1655876090000|2022-06-22 05:34:50|52.54|51.84|52.52|51.82|52.54|51.84|52.52|51.82|10
1655876100000|2022-06-22 05:35:00|52.54|51.84|52.51|51.81|52.54|51.84|52.49|51.79|15
1655876110000|2022-06-22 05:35:10|52.5|51.8|52.4|51.7|52.5|51.8|52.37|51.67|19
1655876120000|2022-06-22 05:35:20|52.41|51.71|52.37|51.67|52.41|51.71|52.36|51.66|14
1655876130000|2022-06-22 05:35:30|52.38|51.68|52.38|51.68|52.4|51.7|52.37|51.67|9
1655876140000|2022-06-22 05:35:40|52.39|51.69|52.38|51.68|52.4|51.7|52.38|51.68|14
1655876150000|2022-06-22 05:35:50|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|2
1655876160000|2022-06-22 05:36:00|52.39|51.69|52.42|51.72|52.43|51.73|52.39|51.69|9
1655876170000|2022-06-22 05:36:10|52.43|51.73|52.43|51.73|52.45|51.75|52.42|51.72|7
1655876190000|2022-06-22 05:36:30|52.42|51.72|52.43|51.73|52.43|51.73|52.42|51.72|2
1655876200000|2022-06-22 05:36:40|52.42|51.72|52.42|51.72|52.43|51.73|52.4|51.7|7
1655876210000|2022-06-22 05:36:50|52.43|51.73|52.42|51.72|52.44|51.74|52.42|51.72|9
1655876220000|2022-06-22 05:37:00|52.4|51.7|52.41|51.71|52.41|51.71|52.39|51.69|4
1655876230000|2022-06-22 05:37:10|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|3
1655876250000|2022-06-22 05:37:30|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|2
1655876260000|2022-06-22 05:37:40|52.41|51.71|52.4|51.7|52.42|51.72|52.4|51.7|5
1655876270000|2022-06-22 05:37:50|52.41|51.71|52.4|51.7|52.41|51.71|52.4|51.7|2
1655876280000|2022-06-22 05:38:00|52.41|51.71|52.42|51.72|52.43|51.73|52.41|51.71|6
1655876290000|2022-06-22 05:38:10|52.41|51.71|52.41|51.71|52.42|51.72|52.41|51.71|3
1655876300000|2022-06-22 05:38:20|52.4|51.7|52.42|51.72|52.42|51.72|52.4|51.7|2
1655876310000|2022-06-22 05:38:30|52.41|51.71|52.42|51.72|52.43|51.73|52.4|51.7|7
1655876320000|2022-06-22 05:38:40|52.43|51.73|52.4|51.7|52.43|51.73|52.4|51.7|6
1655876330000|2022-06-22 05:38:50|52.41|51.71|52.41|51.71|52.41|51.71|52.41|51.71|1
1655876340000|2022-06-22 05:39:00|52.4|51.7|52.4|51.7|52.43|51.73|52.4|51.7|9
1655876350000|2022-06-22 05:39:10|52.41|51.71|52.4|51.7|52.41|51.71|52.4|51.7|2
1655876360000|2022-06-22 05:39:20|52.41|51.71|52.4|51.7|52.41|51.71|52.4|51.7|2
1655876370000|2022-06-22 05:39:30|52.41|51.71|52.41|51.71|52.42|51.72|52.4|51.7|16
1655876380000|2022-06-22 05:39:40|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|3
1655876390000|2022-06-22 05:39:50|52.41|51.71|52.41|51.71|52.41|51.71|52.41|51.71|1
1655876400000|2022-06-22 05:40:00|52.4|51.7|52.39|51.69|52.43|51.73|52.39|51.69|10
1655876410000|2022-06-22 05:40:10|52.37|51.67|52.39|51.69|52.41|51.71|52.37|51.67|8
1655876420000|2022-06-22 05:40:20|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|3
1655876430000|2022-06-22 05:40:30|52.41|51.71|52.41|51.71|52.41|51.71|52.4|51.7|3
1655876440000|2022-06-22 05:40:40|52.4|51.7|52.4|51.7|52.4|51.7|52.39|51.69|3
1655876450000|2022-06-22 05:40:50|52.39|51.69|52.39|51.69|52.4|51.7|52.37|51.67|5
1655876470000|2022-06-22 05:41:10|52.38|51.68|52.35|51.65|52.4|51.7|52.35|51.65|16
1655876480000|2022-06-22 05:41:20|52.31|51.61|52.34|51.64|52.35|51.65|52.31|51.61|4
1655876500000|2022-06-22 05:41:40|52.35|51.65|52.35|51.65|52.35|51.65|52.35|51.65|1
1655876510000|2022-06-22 05:41:50|52.34|51.64|52.35|51.65|52.35|51.65|52.34|51.64|2
1655876520000|2022-06-22 05:42:00|52.33|51.63|52.34|51.64|52.35|51.65|52.33|51.63|9
1655876530000|2022-06-22 05:42:10|52.32|51.62|52.35|51.65|52.36|51.66|52.32|51.62|8
1655876540000|2022-06-22 05:42:20|52.34|51.64|52.37|51.67|52.37|51.67|52.33|51.63|9
1655876550000|2022-06-22 05:42:30|52.35|51.65|52.34|51.64|52.35|51.65|52.32|51.62|7
1655876560000|2022-06-22 05:42:40|52.35|51.65|52.34|51.64|52.35|51.65|52.34|51.64|2
1655876570000|2022-06-22 05:42:50|52.33|51.63|52.33|51.63|52.34|51.64|52.33|51.63|5
1655876580000|2022-06-22 05:43:00|52.34|51.64|52.34|51.64|52.35|51.65|52.33|51.63|5
1655876590000|2022-06-22 05:43:10|52.33|51.63|52.31|51.61|52.33|51.63|52.31|51.61|3
1655876600000|2022-06-22 05:43:20|52.3|51.6|52.3|51.6|52.3|51.6|52.29|51.59|5
1655876610000|2022-06-22 05:43:30|52.29|51.59|52.3|51.6|52.3|51.6|52.29|51.59|6
1655876620000|2022-06-22 05:43:40|52.29|51.59|52.3|51.6|52.3|51.6|52.29|51.59|2
1655876630000|2022-06-22 05:43:50|52.28|51.58|52.3|51.6|52.32|51.62|52.28|51.58|10
1655876640000|2022-06-22 05:44:00|52.31|51.61|52.3|51.6|52.31|51.61|52.3|51.6|2
1655876650000|2022-06-22 05:44:10|52.31|51.61|52.29|51.59|52.31|51.61|52.29|51.59|5
1655876660000|2022-06-22 05:44:20|52.3|51.6|52.29|51.59|52.3|51.6|52.29|51.59|4
1655876670000|2022-06-22 05:44:30|52.3|51.6|52.29|51.59|52.3|51.6|52.28|51.58|7
1655876680000|2022-06-22 05:44:40|52.3|51.6|52.31|51.61|52.31|51.61|52.3|51.6|4
1655876700000|2022-06-22 05:45:00|52.3|51.6|52.31|51.61|52.31|51.61|52.3|51.6|2
1655876710000|2022-06-22 05:45:10|52.3|51.6|52.31|51.61|52.32|51.62|52.3|51.6|6
1655876730000|2022-06-22 05:45:30|52.3|51.6|52.3|51.6|52.3|51.6|52.3|51.6|1
1655876740000|2022-06-22 05:45:40|52.31|51.61|52.3|51.6|52.31|51.61|52.29|51.59|6
1655876750000|2022-06-22 05:45:50|52.29|51.59|52.29|51.59|52.3|51.6|52.29|51.59|5
1655876760000|2022-06-22 05:46:00|52.3|51.6|52.33|51.63|52.35|51.65|52.3|51.6|12
1655876770000|2022-06-22 05:46:10|52.32|51.62|52.33|51.63|52.34|51.64|52.3|51.6|5
1655876780000|2022-06-22 05:46:20|52.34|51.64|52.31|51.61|52.34|51.64|52.3|51.6|6
1655876790000|2022-06-22 05:46:30|52.3|51.6|52.3|51.6|52.3|51.6|52.29|51.59|3
1655876800000|2022-06-22 05:46:40|52.29|51.59|52.3|51.6|52.3|51.6|52.29|51.59|6
1655876810000|2022-06-22 05:46:50|52.29|51.59|52.28|51.58|52.3|51.6|52.27|51.57|8
1655876820000|2022-06-22 05:47:00|52.29|51.59|52.29|51.59|52.3|51.6|52.26|51.56|10
1655876830000|2022-06-22 05:47:10|52.3|51.6|52.32|51.62|52.32|51.62|52.29|51.59|7
1655876840000|2022-06-22 05:47:20|52.31|51.61|52.32|51.62|52.32|51.62|52.29|51.59|5
1655876850000|2022-06-22 05:47:30|52.33|51.63|52.33|51.63|52.33|51.63|52.32|51.62|9
1655876860000|2022-06-22 05:47:40|52.32|51.62|52.34|51.64|52.34|51.64|52.32|51.62|5
1655876870000|2022-06-22 05:47:50|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|2
1655876880000|2022-06-22 05:48:00|52.31|51.61|52.31|51.61|52.32|51.62|52.3|51.6|7
1655876890000|2022-06-22 05:48:10|52.32|51.62|52.32|51.62|52.33|51.63|52.32|51.62|3
1655876920000|2022-06-22 05:48:40|52.31|51.61|52.32|51.62|52.32|51.62|52.29|51.59|4
1655876940000|2022-06-22 05:49:00|52.31|51.61|52.31|51.61|52.32|51.62|52.31|51.61|3
1655876950000|2022-06-22 05:49:10|52.33|51.63|52.31|51.61|52.34|51.64|52.31|51.61|7
1655876960000|2022-06-22 05:49:20|52.3|51.6|52.31|51.61|52.34|51.64|52.3|51.6|8
1655876970000|2022-06-22 05:49:30|52.3|51.6|52.31|51.61|52.31|51.61|52.3|51.6|6
1655876980000|2022-06-22 05:49:40|52.3|51.6|52.29|51.59|52.31|51.61|52.29|51.59|9
1655876990000|2022-06-22 05:49:50|52.31|51.61|52.32|51.62|52.32|51.62|52.31|51.61|8
1655877000000|2022-06-22 05:50:00|52.31|51.61|52.31|51.61|52.31|51.61|52.27|51.57|10
1655877010000|2022-06-22 05:50:10|52.32|51.62|52.31|51.61|52.32|51.62|52.3|51.6|4
1655877020000|2022-06-22 05:50:20|52.3|51.6|52.3|51.6|52.3|51.6|52.29|51.59|3
1655877030000|2022-06-22 05:50:30|52.31|51.61|52.31|51.61|52.31|51.61|52.31|51.61|1
1655877040000|2022-06-22 05:50:40|52.3|51.6|52.3|51.6|52.32|51.62|52.29|51.59|11
1655877050000|2022-06-22 05:50:50|52.29|51.59|52.31|51.61|52.31|51.61|52.29|51.59|5
1655877060000|2022-06-22 05:51:00|52.33|51.63|52.31|51.61|52.33|51.63|52.31|51.61|3
1655877070000|2022-06-22 05:51:10|52.32|51.62|52.29|51.59|52.32|51.62|52.29|51.59|5
1655877080000|2022-06-22 05:51:20|52.31|51.61|52.24|51.54|52.31|51.61|52.23|51.53|18
1655877090000|2022-06-22 05:51:30|52.23|51.53|52.17|51.47|52.23|51.53|52.17|51.47|4
1655877100000|2022-06-22 05:51:40|52.2|51.5|52.17|51.47|52.21|51.51|52.17|51.47|14
1655877110000|2022-06-22 05:51:50|52.19|51.49|52.17|51.47|52.19|51.49|52.15|51.45|8
1655877120000|2022-06-22 05:52:00|52.16|51.46|52.17|51.47|52.18|51.48|52.14|51.44|8
1655877130000|2022-06-22 05:52:10|52.15|51.45|52.16|51.46|52.17|51.47|52.15|51.45|9
1655877140000|2022-06-22 05:52:20|52.15|51.45|52.14|51.44|52.16|51.46|52.14|51.44|4
1655877150000|2022-06-22 05:52:30|52.15|51.45|52.16|51.46|52.16|51.46|52.12|51.42|10
1655877160000|2022-06-22 05:52:40|52.17|51.47|52.16|51.46|52.18|51.48|52.15|51.45|9
1655877170000|2022-06-22 05:52:50|52.18|51.48|52.18|51.48|52.18|51.48|52.16|51.46|9
1655877180000|2022-06-22 05:53:00|52.17|51.47|52.14|51.44|52.17|51.47|52.14|51.44|8
1655877190000|2022-06-22 05:53:10|52.17|51.47|52.14|51.44|52.17|51.47|52.12|51.42|11
1655877200000|2022-06-22 05:53:20|52.15|51.45|52.15|51.45|52.15|51.45|52.12|51.42|7
1655877210000|2022-06-22 05:53:30|52.14|51.44|52.14|51.44|52.14|51.44|52.13|51.43|5
1655877220000|2022-06-22 05:53:40|52.13|51.43|52.12|51.42|52.13|51.43|52.12|51.42|2
1655877230000|2022-06-22 05:53:50|52.14|51.44|52.13|51.43|52.15|51.45|52.11|51.41|7
1655877240000|2022-06-22 05:54:00|52.14|51.44|52.14|51.44|52.14|51.44|52.11|51.41|4
1655877250000|2022-06-22 05:54:10|52.13|51.43|52.13|51.43|52.14|51.44|52.12|51.42|7
1655877260000|2022-06-22 05:54:20|52.12|51.42|52.14|51.44|52.14|51.44|52.12|51.42|15
1655877270000|2022-06-22 05:54:30|52.13|51.43|52.12|51.42|52.14|51.44|52.12|51.42|12
1655877280000|2022-06-22 05:54:40|52.13|51.43|52.11|51.41|52.14|51.44|52.11|51.41|10
1655877290000|2022-06-22 05:54:50|52.14|51.44|52.13|51.43|52.15|51.45|52.13|51.43|8
1655877300000|2022-06-22 05:55:00|52.14|51.44|52.14|51.44|52.14|51.44|52.13|51.43|5
1655877310000|2022-06-22 05:55:10|52.13|51.43|52.12|51.42|52.14|51.44|52.1|51.4|5
1655877320000|2022-06-22 05:55:20|52.11|51.41|52.12|51.42|52.13|51.43|52.11|51.41|5
1655877330000|2022-06-22 05:55:30|52.13|51.43|52.12|51.42|52.14|51.44|52.12|51.42|6
1655877360000|2022-06-22 05:56:00|52.13|51.43|52.13|51.43|52.13|51.43|52.13|51.43|1
1655877370000|2022-06-22 05:56:10|52.1|51.4|52.07|51.37|52.1|51.4|52.07|51.37|4
1655877380000|2022-06-22 05:56:20|52.08|51.38|52.08|51.38|52.09|51.39|52.08|51.38|3
1655877390000|2022-06-22 05:56:30|52.07|51.37|52.07|51.37|52.07|51.37|52.07|51.37|1
1655877400000|2022-06-22 05:56:40|52.08|51.38|52.08|51.38|52.08|51.38|52.08|51.38|1
1655877410000|2022-06-22 05:56:50|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|4
1655877420000|2022-06-22 05:57:00|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|2
1655877430000|2022-06-22 05:57:10|52.09|51.39|52.07|51.37|52.09|51.39|52.07|51.37|3
1655877440000|2022-06-22 05:57:20|52.06|51.36|52.08|51.38|52.08|51.38|52.06|51.36|3
1655877450000|2022-06-22 05:57:30|52.07|51.37|52.07|51.37|52.07|51.37|52.07|51.37|1
1655877470000|2022-06-22 05:57:50|52.06|51.36|52.07|51.37|52.07|51.37|52.06|51.36|4
1655877480000|2022-06-22 05:58:00|52.06|51.36|52.07|51.37|52.08|51.38|52.06|51.36|9
1655877490000|2022-06-22 05:58:10|52.06|51.36|52.07|51.37|52.08|51.38|52.06|51.36|6
1655877500000|2022-06-22 05:58:20|52.06|51.36|52.06|51.36|52.07|51.37|52.06|51.36|3
1655877530000|2022-06-22 05:58:50|52.07|51.37|52.07|51.37|52.07|51.37|52.07|51.37|1
1655877540000|2022-06-22 05:59:00|52.06|51.36|52.07|51.37|52.07|51.37|52.06|51.36|4
1655877550000|2022-06-22 05:59:10|52.08|51.38|52.05|51.35|52.08|51.38|52.05|51.35|5
1655877560000|2022-06-22 05:59:20|52.06|51.36|52.07|51.37|52.07|51.37|52.06|51.36|4
1655877570000|2022-06-22 05:59:30|52.05|51.35|52.06|51.36|52.06|51.36|52.05|51.35|2
1655877580000|2022-06-22 05:59:40|52.05|51.35|51.99|51.29|52.05|51.35|51.99|51.29|8
1655877590000|2022-06-22 05:59:50|51.98|51.28|51.97|51.27|51.99|51.29|51.97|51.27|4
1655877600000|2022-06-22 06:00:00|51.98|51.28|51.96|51.26|51.98|51.28|51.96|51.26|5
1655877610000|2022-06-22 06:00:10|51.97|51.27|51.98|51.28|51.98|51.28|51.97|51.27|6
1655877620000|2022-06-22 06:00:20|51.99|51.29|52|51.3|52|51.3|51.99|51.29|2
1655877630000|2022-06-22 06:00:30|52.01|51.31|52|51.3|52.01|51.31|52|51.3|4
1655877640000|2022-06-22 06:00:40|51.99|51.29|51.99|51.29|51.99|51.29|51.99|51.29|1
1655877650000|2022-06-22 06:00:50|51.98|51.28|51.97|51.27|51.99|51.29|51.97|51.27|6
1655877660000|2022-06-22 06:01:00|51.96|51.26|51.94|51.24|51.96|51.26|51.94|51.24|3
1655877670000|2022-06-22 06:01:10|51.93|51.23|51.91|51.21|51.93|51.23|51.91|51.21|3
1655877680000|2022-06-22 06:01:20|51.92|51.22|51.86|51.16|51.92|51.22|51.85|51.15|13
1655877690000|2022-06-22 06:01:30|51.87|51.17|51.81|51.11|51.87|51.17|51.8|51.1|9
1655877700000|2022-06-22 06:01:40|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|5
1655877710000|2022-06-22 06:01:50|51.85|51.15|51.88|51.18|51.88|51.18|51.84|51.14|6
1655877720000|2022-06-22 06:02:00|51.89|51.19|51.91|51.21|51.91|51.21|51.88|51.18|9
1655877730000|2022-06-22 06:02:10|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|5
1655877740000|2022-06-22 06:02:20|51.93|51.23|51.93|51.23|51.93|51.23|51.93|51.23|1
1655877750000|2022-06-22 06:02:30|51.94|51.24|51.99|51.29|52|51.3|51.93|51.23|12
1655877760000|2022-06-22 06:02:40|51.98|51.28|51.97|51.27|51.99|51.29|51.97|51.27|4
1655877770000|2022-06-22 06:02:50|51.98|51.28|51.99|51.29|52|51.3|51.97|51.27|6
1655877780000|2022-06-22 06:03:00|52|51.3|52.04|51.34|52.04|51.34|52|51.3|4
1655877790000|2022-06-22 06:03:10|52.03|51.33|52.08|51.38|52.08|51.38|52.03|51.33|7
1655877800000|2022-06-22 06:03:20|52.07|51.37|52.07|51.37|52.07|51.37|52.05|51.35|9
1655877810000|2022-06-22 06:03:30|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|2
1655877820000|2022-06-22 06:03:40|52.09|51.39|52.12|51.42|52.12|51.42|52.09|51.39|7
1655877830000|2022-06-22 06:03:50|52.11|51.41|52.13|51.43|52.13|51.43|52.11|51.41|5
1655877840000|2022-06-22 06:04:00|52.12|51.42|52.12|51.42|52.12|51.42|52.11|51.41|5
1655877850000|2022-06-22 06:04:10|52.11|51.41|52.11|51.41|52.12|51.42|52.1|51.4|7
1655877860000|2022-06-22 06:04:20|52.12|51.42|52.12|51.42|52.12|51.42|52.12|51.42|1
1655877870000|2022-06-22 06:04:30|52.11|51.41|52.13|51.43|52.16|51.46|52.11|51.41|9
1655877880000|2022-06-22 06:04:40|52.12|51.42|52.18|51.48|52.18|51.48|52.12|51.42|14
1655877890000|2022-06-22 06:04:50|52.19|51.49|52.18|51.48|52.19|51.49|52.16|51.46|7
1655877900000|2022-06-22 06:05:00|52.19|51.49|52.2|51.5|52.21|51.51|52.18|51.48|10
1655877910000|2022-06-22 06:05:10|52.22|51.52|52.23|51.53|52.23|51.53|52.21|51.51|8
1655877920000|2022-06-22 06:05:20|52.22|51.52|52.24|51.54|52.26|51.56|52.22|51.52|10
1655877930000|2022-06-22 06:05:30|52.25|51.55|52.25|51.55|52.28|51.58|52.24|51.54|9
1655877940000|2022-06-22 06:05:40|52.26|51.56|52.26|51.56|52.26|51.56|52.24|51.54|6
1655877950000|2022-06-22 06:05:50|52.25|51.55|52.25|51.55|52.28|51.58|52.25|51.55|6
1655877970000|2022-06-22 06:06:10|52.26|51.56|52.25|51.55|52.27|51.57|52.25|51.55|8
1655877980000|2022-06-22 06:06:20|52.24|51.54|52.24|51.54|52.25|51.55|52.22|51.52|4
1655877990000|2022-06-22 06:06:30|52.25|51.55|52.24|51.54|52.25|51.55|52.21|51.51|11
1655878000000|2022-06-22 06:06:40|52.22|51.52|52.24|51.54|52.24|51.54|52.22|51.52|2
1655878010000|2022-06-22 06:06:50|52.23|51.53|52.25|51.55|52.25|51.55|52.22|51.52|8
1655878020000|2022-06-22 06:07:00|52.26|51.56|52.25|51.55|52.26|51.56|52.24|51.54|4
1655878030000|2022-06-22 06:07:10|52.24|51.54|52.27|51.57|52.27|51.57|52.24|51.54|4
1655878040000|2022-06-22 06:07:20|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|4
1655878050000|2022-06-22 06:07:30|52.24|51.54|52.22|51.52|52.25|51.55|52.2|51.5|9
1655878060000|2022-06-22 06:07:40|52.23|51.53|52.2|51.5|52.23|51.53|52.2|51.5|6
1655878070000|2022-06-22 06:07:50|52.18|51.48|52.2|51.5|52.2|51.5|52.18|51.48|10
1655878080000|2022-06-22 06:08:00|52.19|51.49|52.17|51.47|52.21|51.51|52.16|51.46|7
1655878090000|2022-06-22 06:08:10|52.19|51.49|52.18|51.48|52.19|51.49|52.17|51.47|4
1655878110000|2022-06-22 06:08:30|52.16|51.46|52.17|51.47|52.17|51.47|52.16|51.46|2
1655878120000|2022-06-22 06:08:40|52.18|51.48|52.18|51.48|52.19|51.49|52.17|51.47|5
1655878130000|2022-06-22 06:08:50|52.17|51.47|52.18|51.48|52.19|51.49|52.17|51.47|4
1655878140000|2022-06-22 06:09:00|52.17|51.47|52.18|51.48|52.18|51.48|52.17|51.47|2
1655878150000|2022-06-22 06:09:10|52.17|51.47|52.17|51.47|52.17|51.47|52.17|51.47|1
1655878170000|2022-06-22 06:09:30|52.16|51.46|52.16|51.46|52.18|51.48|52.16|51.46|5
1655878180000|2022-06-22 06:09:40|52.17|51.47|52.17|51.47|52.18|51.48|52.16|51.46|5
1655878190000|2022-06-22 06:09:50|52.16|51.46|52.16|51.46|52.16|51.46|52.16|51.46|1
1655878200000|2022-06-22 06:10:00|52.17|51.47|52.18|51.48|52.19|51.49|52.15|51.45|7
1655878210000|2022-06-22 06:10:10|52.19|51.49|52.19|51.49|52.21|51.51|52.19|51.49|9
1655878220000|2022-06-22 06:10:20|52.2|51.5|52.2|51.5|52.2|51.5|52.19|51.49|5
1655878230000|2022-06-22 06:10:30|52.21|51.51|52.2|51.5|52.21|51.51|52.2|51.5|2
1655878240000|2022-06-22 06:10:40|52.21|51.51|52.2|51.5|52.21|51.51|52.2|51.5|2
1655878250000|2022-06-22 06:10:50|52.18|51.48|52.2|51.5|52.2|51.5|52.18|51.48|2
1655878260000|2022-06-22 06:11:00|52.21|51.51|52.21|51.51|52.23|51.53|52.2|51.5|7
1655878270000|2022-06-22 06:11:10|52.2|51.5|52.2|51.5|52.2|51.5|52.18|51.48|4
1655878280000|2022-06-22 06:11:20|52.21|51.51|52.19|51.49|52.21|51.51|52.15|51.45|13
1655878290000|2022-06-22 06:11:30|52.2|51.5|52.17|51.47|52.2|51.5|52.16|51.46|6
1655878320000|2022-06-22 06:12:00|52.18|51.48|52.19|51.49|52.2|51.5|52.18|51.48|5
1655878330000|2022-06-22 06:12:10|52.2|51.5|52.25|51.55|52.25|51.55|52.2|51.5|7
1655878340000|2022-06-22 06:12:20|52.26|51.56|52.29|51.59|52.3|51.6|52.26|51.56|11
1655878350000|2022-06-22 06:12:30|52.3|51.6|52.29|51.59|52.3|51.6|52.28|51.58|8
1655878360000|2022-06-22 06:12:40|52.28|51.58|52.26|51.56|52.29|51.59|52.22|51.52|6
1655878370000|2022-06-22 06:12:50|52.25|51.55|52.21|51.51|52.25|51.55|52.18|51.48|9
1655878380000|2022-06-22 06:13:00|52.22|51.52|52.18|51.48|52.22|51.52|52.17|51.47|9
1655878390000|2022-06-22 06:13:10|52.19|51.49|52.13|51.43|52.19|51.49|52.13|51.43|11
1655878400000|2022-06-22 06:13:20|52.14|51.44|52.05|51.35|52.14|51.44|52.02|51.32|20
1655878410000|2022-06-22 06:13:30|52.04|51.34|52.05|51.35|52.06|51.36|52.04|51.34|7
1655878420000|2022-06-22 06:13:40|52.06|51.36|52.05|51.35|52.06|51.36|52.05|51.35|2
1655878430000|2022-06-22 06:13:50|52.06|51.36|52.05|51.35|52.06|51.36|52.05|51.35|4
1655878440000|2022-06-22 06:14:00|52.06|51.36|52.06|51.36|52.06|51.36|52.03|51.33|11
1655878450000|2022-06-22 06:14:10|52.04|51.34|52.04|51.34|52.06|51.36|52.03|51.33|7
1655878460000|2022-06-22 06:14:20|52.06|51.36|52.05|51.35|52.06|51.36|52.03|51.33|5
1655878470000|2022-06-22 06:14:30|52.04|51.34|52.02|51.32|52.04|51.34|51.99|51.29|10
1655878480000|2022-06-22 06:14:40|52.03|51.33|52.02|51.32|52.04|51.34|52.01|51.31|7
1655878490000|2022-06-22 06:14:50|52.03|51.33|52.03|51.33|52.03|51.33|52.02|51.32|9
1655878500000|2022-06-22 06:15:00|52.02|51.32|52|51.3|52.03|51.33|52|51.3|11
1655878510000|2022-06-22 06:15:10|52.02|51.32|52.01|51.31|52.03|51.33|52.01|51.31|7
1655878520000|2022-06-22 06:15:20|52|51.3|52.01|51.31|52.03|51.33|51.99|51.29|13
1655878530000|2022-06-22 06:15:30|52|51.3|52|51.3|52.02|51.32|51.96|51.26|8
1655878540000|2022-06-22 06:15:40|51.98|51.28|51.86|51.16|51.98|51.28|51.86|51.16|15
1655878550000|2022-06-22 06:15:50|51.85|51.15|51.86|51.16|51.87|51.17|51.84|51.14|12
1655878560000|2022-06-22 06:16:00|51.85|51.15|51.84|51.14|51.86|51.16|51.81|51.11|13
1655878570000|2022-06-22 06:16:10|51.85|51.15|51.91|51.21|51.91|51.21|51.83|51.13|21
1655878580000|2022-06-22 06:16:20|51.92|51.22|51.89|51.19|51.92|51.22|51.88|51.18|13
1655878590000|2022-06-22 06:16:30|51.9|51.2|51.92|51.22|51.92|51.22|51.87|51.17|15
1655878600000|2022-06-22 06:16:40|51.9|51.2|51.9|51.2|51.9|51.2|51.89|51.19|5
1655878620000|2022-06-22 06:17:00|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|8
1655878630000|2022-06-22 06:17:10|51.9|51.2|51.89|51.19|51.9|51.2|51.89|51.19|6
1655878640000|2022-06-22 06:17:20|51.87|51.17|51.88|51.18|51.89|51.19|51.87|51.17|3
1655878650000|2022-06-22 06:17:30|51.89|51.19|51.86|51.16|51.91|51.21|51.86|51.16|8
1655878660000|2022-06-22 06:17:40|51.82|51.12|51.84|51.14|51.85|51.15|51.81|51.11|6
1655878670000|2022-06-22 06:17:50|51.83|51.13|51.81|51.11|51.84|51.14|51.79|51.09|19
1655878680000|2022-06-22 06:18:00|51.82|51.12|51.78|51.08|51.82|51.12|51.78|51.08|7
1655878690000|2022-06-22 06:18:10|51.8|51.1|51.72|51.02|51.8|51.1|51.72|51.02|11
1655878700000|2022-06-22 06:18:20|51.71|51.01|51.62|50.92|51.72|51.02|51.62|50.92|17
1655878710000|2022-06-22 06:18:30|51.6|50.9|51.53|50.83|51.62|50.92|51.51|50.81|21
1655878720000|2022-06-22 06:18:40|51.52|50.82|51.43|50.73|51.52|50.82|51.42|50.72|24
1655878730000|2022-06-22 06:18:50|51.44|50.74|51.53|50.83|51.54|50.84|51.44|50.74|20
1655878740000|2022-06-22 06:19:00|51.52|50.82|51.44|50.74|51.52|50.82|51.41|50.71|20
1655878750000|2022-06-22 06:19:10|51.45|50.75|51.45|50.75|51.46|50.76|51.42|50.72|18
1655878760000|2022-06-22 06:19:20|51.46|50.76|51.33|50.63|51.47|50.77|51.32|50.62|18
1655878770000|2022-06-22 06:19:30|51.34|50.64|51.35|50.65|51.35|50.65|51.27|50.57|21
1655878780000|2022-06-22 06:19:40|51.37|50.67|51.34|50.64|51.41|50.71|51.34|50.64|19
1655878790000|2022-06-22 06:19:50|51.32|50.62|51.35|50.65|51.36|50.66|51.31|50.61|20
1655878800000|2022-06-22 06:20:00|51.34|50.64|51.27|50.57|51.36|50.66|51.27|50.57|20
1655878810000|2022-06-22 06:20:10|51.28|50.58|51.27|50.57|51.32|50.62|51.27|50.57|19
1655878820000|2022-06-22 06:20:20|51.28|50.58|51.22|50.52|51.28|50.58|51.21|50.51|23
1655878830000|2022-06-22 06:20:30|51.23|50.53|51.22|50.52|51.24|50.54|51.22|50.52|13
1655878840000|2022-06-22 06:20:40|51.23|50.53|51.25|50.55|51.28|50.58|51.22|50.52|11
1655878850000|2022-06-22 06:20:50|51.24|50.54|51.27|50.57|51.27|50.57|51.24|50.54|12
1655878860000|2022-06-22 06:21:00|51.28|50.58|51.3|50.6|51.3|50.6|51.27|50.57|5
1655878870000|2022-06-22 06:21:10|51.32|50.62|51.31|50.61|51.33|50.63|51.3|50.6|13
1655878880000|2022-06-22 06:21:20|51.32|50.62|51.31|50.61|51.32|50.62|51.31|50.61|8
1655878890000|2022-06-22 06:21:30|51.3|50.6|51.31|50.61|51.32|50.62|51.3|50.6|15
1655878900000|2022-06-22 06:21:40|51.32|50.62|51.28|50.58|51.32|50.62|51.28|50.58|18
1655878910000|2022-06-22 06:21:50|51.29|50.59|51.25|50.55|51.3|50.6|51.23|50.53|13
1655878920000|2022-06-22 06:22:00|51.24|50.54|51.28|50.58|51.28|50.58|51.24|50.54|9
1655878930000|2022-06-22 06:22:10|51.3|50.6|51.31|50.61|51.31|50.61|51.3|50.6|6
1655878940000|2022-06-22 06:22:20|51.32|50.62|51.3|50.6|51.33|50.63|51.3|50.6|10
1655878950000|2022-06-22 06:22:30|51.29|50.59|51.28|50.58|51.29|50.59|51.28|50.58|6
1655878960000|2022-06-22 06:22:40|51.27|50.57|51.22|50.52|51.28|50.58|51.2|50.5|8
1655878970000|2022-06-22 06:22:50|51.21|50.51|51.22|50.52|51.23|50.53|51.21|50.51|9
1655878980000|2022-06-22 06:23:00|51.21|50.51|51.24|50.54|51.25|50.55|51.21|50.51|8
1655878990000|2022-06-22 06:23:10|51.25|50.55|51.24|50.54|51.25|50.55|51.23|50.53|9
1655879000000|2022-06-22 06:23:20|51.23|50.53|51.31|50.61|51.31|50.61|51.23|50.53|7
1655879010000|2022-06-22 06:23:30|51.32|50.62|51.3|50.6|51.33|50.63|51.27|50.57|11
1655879020000|2022-06-22 06:23:40|51.31|50.61|51.25|50.55|51.31|50.61|51.23|50.53|16
1655879030000|2022-06-22 06:23:50|51.24|50.54|51.18|50.48|51.25|50.55|51.15|50.45|14
1655879040000|2022-06-22 06:24:00|51.19|50.49|51.18|50.48|51.19|50.49|51.16|50.46|18
1655879050000|2022-06-22 06:24:10|51.17|50.47|51.13|50.43|51.17|50.47|51.13|50.43|8
1655879060000|2022-06-22 06:24:20|51.14|50.44|51.14|50.44|51.15|50.45|51.13|50.43|11
1655879070000|2022-06-22 06:24:30|51.15|50.45|51.24|50.54|51.25|50.55|51.14|50.44|17
1655879080000|2022-06-22 06:24:40|51.26|50.56|51.2|50.5|51.26|50.56|51.2|50.5|16
1655879090000|2022-06-22 06:24:50|51.21|50.51|51.17|50.47|51.21|50.51|51.15|50.45|8
1655879100000|2022-06-22 06:25:00|51.15|50.45|51.2|50.5|51.2|50.5|51.14|50.44|13
1655879110000|2022-06-22 06:25:10|51.19|50.49|51.19|50.49|51.2|50.5|51.18|50.48|12
1655879120000|2022-06-22 06:25:20|51.17|50.47|51.16|50.46|51.21|50.51|51.15|50.45|11
1655879130000|2022-06-22 06:25:30|51.19|50.49|51.2|50.5|51.21|50.51|51.17|50.47|13
1655879140000|2022-06-22 06:25:40|51.21|50.51|51.26|50.56|51.26|50.56|51.21|50.51|7
1655879150000|2022-06-22 06:25:50|51.25|50.55|51.25|50.55|51.27|50.57|51.24|50.54|9
1655879160000|2022-06-22 06:26:00|51.26|50.56|51.25|50.55|51.28|50.58|51.25|50.55|7
1655879170000|2022-06-22 06:26:10|51.26|50.56|51.22|50.52|51.26|50.56|51.22|50.52|10
1655879180000|2022-06-22 06:26:20|51.21|50.51|51.21|50.51|51.22|50.52|51.2|50.5|5
1655879190000|2022-06-22 06:26:30|51.22|50.52|51.16|50.46|51.22|50.52|51.16|50.46|12
1655879200000|2022-06-22 06:26:40|51.15|50.45|51.15|50.45|51.15|50.45|51.12|50.42|6
1655879210000|2022-06-22 06:26:50|51.14|50.44|51.14|50.44|51.14|50.44|51.14|50.44|1
1655879220000|2022-06-22 06:27:00|51.15|50.45|51.14|50.44|51.16|50.46|51.13|50.43|14
1655879230000|2022-06-22 06:27:10|51.12|50.42|51.11|50.41|51.14|50.44|51.09|50.39|15
1655879240000|2022-06-22 06:27:20|51.12|50.42|51.1|50.4|51.12|50.42|51.08|50.38|13
1655879250000|2022-06-22 06:27:30|51.08|50.38|51.1|50.4|51.1|50.4|51.08|50.38|6
1655879260000|2022-06-22 06:27:40|51.09|50.39|51.13|50.43|51.14|50.44|51.09|50.39|10
1655879270000|2022-06-22 06:27:50|51.12|50.42|51.09|50.39|51.13|50.43|51.08|50.38|13
1655879280000|2022-06-22 06:28:00|51.08|50.38|51.09|50.39|51.09|50.39|51.05|50.35|14
1655879290000|2022-06-22 06:28:10|51.07|50.37|51.09|50.39|51.09|50.39|51.05|50.35|10
1655879300000|2022-06-22 06:28:20|51.1|50.4|51.05|50.35|51.1|50.4|51.03|50.33|12
1655879310000|2022-06-22 06:28:30|51.03|50.33|51.04|50.34|51.05|50.35|51.03|50.33|6
1655879320000|2022-06-22 06:28:40|51.03|50.33|51|50.3|51.04|50.34|51|50.3|12
1655879330000|2022-06-22 06:28:50|51.01|50.31|50.97|50.27|51.01|50.31|50.97|50.27|13
1655879340000|2022-06-22 06:29:00|50.98|50.28|50.99|50.29|51|50.3|50.97|50.27|17
1655879350000|2022-06-22 06:29:10|50.98|50.28|50.97|50.27|51.01|50.31|50.97|50.27|13
1655879360000|2022-06-22 06:29:20|50.98|50.28|51.04|50.34|51.06|50.36|50.98|50.28|16
1655879370000|2022-06-22 06:29:30|51.06|50.36|51.01|50.31|51.06|50.36|51|50.3|12
1655879380000|2022-06-22 06:29:40|51|50.3|50.98|50.28|51.01|50.31|50.98|50.28|11
1655879390000|2022-06-22 06:29:50|50.99|50.29|50.96|50.26|51.01|50.31|50.96|50.26|10
1655879400000|2022-06-22 06:30:00|50.91|50.21|50.93|50.23|50.96|50.26|50.91|50.21|16
1655879410000|2022-06-22 06:30:10|50.94|50.24|50.98|50.28|50.98|50.28|50.94|50.24|6
1655879420000|2022-06-22 06:30:20|50.99|50.29|51.01|50.31|51.03|50.33|50.99|50.29|15
1655879430000|2022-06-22 06:30:30|51.02|50.32|51.01|50.31|51.04|50.34|51.01|50.31|7
1655879440000|2022-06-22 06:30:40|51.02|50.32|51.05|50.35|51.05|50.35|51.01|50.31|13
1655879450000|2022-06-22 06:30:50|51.06|50.36|51.03|50.33|51.06|50.36|51.02|50.32|9
1655879460000|2022-06-22 06:31:00|51.02|50.32|51.01|50.31|51.06|50.36|50.99|50.29|16
1655879470000|2022-06-22 06:31:10|51.02|50.32|51.02|50.32|51.05|50.35|51.02|50.32|8
1655879480000|2022-06-22 06:31:20|51.05|50.35|51.05|50.35|51.07|50.37|51.02|50.32|12
1655879490000|2022-06-22 06:31:30|51.06|50.36|51.02|50.32|51.08|50.38|51|50.3|13
1655879500000|2022-06-22 06:31:40|51.01|50.31|51|50.3|51.02|50.32|50.98|50.28|12
1655879510000|2022-06-22 06:31:50|51.01|50.31|51|50.3|51.03|50.33|50.98|50.28|12
1655879520000|2022-06-22 06:32:00|50.99|50.29|50.95|50.25|51.01|50.31|50.94|50.24|15
1655879530000|2022-06-22 06:32:10|50.96|50.26|50.88|50.18|50.96|50.26|50.88|50.18|16
1655879540000|2022-06-22 06:32:20|50.87|50.17|50.98|50.28|50.98|50.28|50.87|50.17|18
1655879550000|2022-06-22 06:32:30|50.99|50.29|51.02|50.32|51.02|50.32|50.98|50.28|13
1655879560000|2022-06-22 06:32:40|51.01|50.31|51.01|50.31|51.02|50.32|51|50.3|7
1655879570000|2022-06-22 06:32:50|51.02|50.32|51.05|50.35|51.06|50.36|51.02|50.32|13
1655879580000|2022-06-22 06:33:00|51|50.3|50.98|50.28|51.01|50.31|50.96|50.26|20
1655879590000|2022-06-22 06:33:10|50.96|50.26|51.01|50.31|51.01|50.31|50.96|50.26|12
1655879600000|2022-06-22 06:33:20|51.02|50.32|51.02|50.32|51.02|50.32|50.98|50.28|11
1655879610000|2022-06-22 06:33:30|51.01|50.31|51.03|50.33|51.05|50.35|51.01|50.31|7
1655879620000|2022-06-22 06:33:40|51.04|50.34|51.01|50.31|51.04|50.34|50.99|50.29|12
1655879630000|2022-06-22 06:33:50|51.02|50.32|51.02|50.32|51.04|50.34|51.02|50.32|7
1655879640000|2022-06-22 06:34:00|51.03|50.33|51.03|50.33|51.06|50.36|51.02|50.32|8
1655879650000|2022-06-22 06:34:10|51.05|50.35|51.04|50.34|51.06|50.36|51.03|50.33|11
1655879660000|2022-06-22 06:34:20|51.03|50.33|51|50.3|51.05|50.35|50.99|50.29|20
1655879670000|2022-06-22 06:34:30|51.01|50.31|51.04|50.34|51.04|50.34|51|50.3|12
1655879680000|2022-06-22 06:34:40|51.03|50.33|51.04|50.34|51.05|50.35|51.01|50.31|9
1655879690000|2022-06-22 06:34:50|51.03|50.33|51.03|50.33|51.04|50.34|51.01|50.31|8
1655879700000|2022-06-22 06:35:00|51.01|50.31|51.03|50.33|51.04|50.34|51.01|50.31|10
1655879710000|2022-06-22 06:35:10|51.02|50.32|51.02|50.32|51.05|50.35|51.02|50.32|8
1655879720000|2022-06-22 06:35:20|51.04|50.34|51.06|50.36|51.06|50.36|51.04|50.34|9
1655879730000|2022-06-22 06:35:30|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|9
1655879740000|2022-06-22 06:35:40|51.02|50.32|51.02|50.32|51.05|50.35|51.01|50.31|11
1655879750000|2022-06-22 06:35:50|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|5
1655879760000|2022-06-22 06:36:00|51.02|50.32|51.05|50.35|51.07|50.37|51.02|50.32|14
1655879770000|2022-06-22 06:36:10|51.04|50.34|51.03|50.33|51.05|50.35|51.02|50.32|7
1655879780000|2022-06-22 06:36:20|51.04|50.34|51.04|50.34|51.05|50.35|51.03|50.33|13
1655879790000|2022-06-22 06:36:30|51.03|50.33|51.04|50.34|51.05|50.35|51.02|50.32|13
1655879800000|2022-06-22 06:36:40|51.05|50.35|51.06|50.36|51.06|50.36|51.04|50.34|10
1655879810000|2022-06-22 06:36:50|51.05|50.35|51.09|50.39|51.09|50.39|51.05|50.35|13
1655879820000|2022-06-22 06:37:00|51.1|50.4|51.13|50.43|51.15|50.45|51.1|50.4|15
1655879830000|2022-06-22 06:37:10|51.14|50.44|51.13|50.43|51.14|50.44|51.11|50.41|21
1655879840000|2022-06-22 06:37:20|51.14|50.44|51.14|50.44|51.16|50.46|51.11|50.41|15
1655879850000|2022-06-22 06:37:30|51.13|50.43|51.16|50.46|51.16|50.46|51.13|50.43|13
1655879860000|2022-06-22 06:37:40|51.17|50.47|51.13|50.43|51.17|50.47|51.13|50.43|7
1655879870000|2022-06-22 06:37:50|51.18|50.48|51.16|50.46|51.18|50.48|51.15|50.45|11
1655879880000|2022-06-22 06:38:00|51.17|50.47|51.32|50.62|51.32|50.62|51.16|50.46|18
1655879890000|2022-06-22 06:38:10|51.33|50.63|51.32|50.62|51.34|50.64|51.29|50.59|17
1655879900000|2022-06-22 06:38:20|51.31|50.61|51.24|50.54|51.35|50.65|51.24|50.54|16
1655879910000|2022-06-22 06:38:30|51.26|50.56|51.28|50.58|51.28|50.58|51.25|50.55|11
1655879920000|2022-06-22 06:38:40|51.27|50.57|51.25|50.55|51.28|50.58|51.25|50.55|16
1655879930000|2022-06-22 06:38:50|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|4
1655879940000|2022-06-22 06:39:00|51.26|50.56|51.28|50.58|51.3|50.6|51.26|50.56|7
1655879950000|2022-06-22 06:39:10|51.31|50.61|51.31|50.61|51.33|50.63|51.29|50.59|12
1655879960000|2022-06-22 06:39:20|51.3|50.6|51.26|50.56|51.3|50.6|51.25|50.55|7
1655879970000|2022-06-22 06:39:30|51.27|50.57|51.26|50.56|51.27|50.57|51.26|50.56|4
1655879980000|2022-06-22 06:39:40|51.27|50.57|51.25|50.55|51.27|50.57|51.25|50.55|10
1655879990000|2022-06-22 06:39:50|51.26|50.56|51.27|50.57|51.28|50.58|51.24|50.54|11
1655880000000|2022-06-22 06:40:00|51.25|50.55|51.25|50.55|51.28|50.58|51.23|50.53|14
1655880010000|2022-06-22 06:40:10|51.27|50.57|51.29|50.59|51.29|50.59|51.26|50.56|14
1655880020000|2022-06-22 06:40:20|51.28|50.58|51.26|50.56|51.29|50.59|51.23|50.53|10
1655880030000|2022-06-22 06:40:30|51.27|50.57|51.27|50.57|51.29|50.59|51.26|50.56|10
1655880040000|2022-06-22 06:40:40|51.28|50.58|51.27|50.57|51.28|50.58|51.25|50.55|8
1655880050000|2022-06-22 06:40:50|51.26|50.56|51.24|50.54|51.27|50.57|51.24|50.54|14
1655880060000|2022-06-22 06:41:00|51.25|50.55|51.25|50.55|51.25|50.55|51.24|50.54|5
1655880070000|2022-06-22 06:41:10|51.23|50.53|51.24|50.54|51.26|50.56|51.23|50.53|9
1655880080000|2022-06-22 06:41:20|51.25|50.55|51.28|50.58|51.29|50.59|51.24|50.54|12
1655880090000|2022-06-22 06:41:30|51.29|50.59|51.3|50.6|51.31|50.61|51.29|50.59|8
1655880100000|2022-06-22 06:41:40|51.28|50.58|51.32|50.62|51.32|50.62|51.28|50.58|9
1655880110000|2022-06-22 06:41:50|51.31|50.61|51.3|50.6|51.31|50.61|51.27|50.57|9
1655880120000|2022-06-22 06:42:00|51.29|50.59|51.29|50.59|51.3|50.6|51.28|50.58|9
1655880130000|2022-06-22 06:42:10|51.27|50.57|51.27|50.57|51.29|50.59|51.26|50.56|11
1655880140000|2022-06-22 06:42:20|51.28|50.58|51.28|50.58|51.28|50.58|51.28|50.58|1
1655880150000|2022-06-22 06:42:30|51.29|50.59|51.29|50.59|51.29|50.59|51.27|50.57|6
1655880160000|2022-06-22 06:42:40|51.27|50.57|51.32|50.62|51.32|50.62|51.27|50.57|4
1655880170000|2022-06-22 06:42:50|51.29|50.59|51.3|50.6|51.32|50.62|51.29|50.59|6
1655880180000|2022-06-22 06:43:00|51.31|50.61|51.3|50.6|51.31|50.61|51.28|50.58|12
1655880190000|2022-06-22 06:43:10|51.29|50.59|51.27|50.57|51.31|50.61|51.25|50.55|9
1655880200000|2022-06-22 06:43:20|51.26|50.56|51.26|50.56|51.28|50.58|51.25|50.55|12
1655880210000|2022-06-22 06:43:30|51.27|50.57|51.28|50.58|51.28|50.58|51.24|50.54|6
1655880220000|2022-06-22 06:43:40|51.27|50.57|51.28|50.58|51.28|50.58|51.22|50.52|7
1655880230000|2022-06-22 06:43:50|51.27|50.57|51.23|50.53|51.28|50.58|51.23|50.53|7
1655880240000|2022-06-22 06:44:00|51.22|50.52|51.2|50.5|51.22|50.52|51.19|50.49|7
1655880250000|2022-06-22 06:44:10|51.21|50.51|51.21|50.51|51.22|50.52|51.2|50.5|7
1655880260000|2022-06-22 06:44:20|51.22|50.52|51.22|50.52|51.23|50.53|51.22|50.52|9
1655880270000|2022-06-22 06:44:30|51.23|50.53|51.23|50.53|51.23|50.53|51.2|50.5|3
1655880280000|2022-06-22 06:44:40|51.24|50.54|51.24|50.54|51.25|50.55|51.22|50.52|12
1655880290000|2022-06-22 06:44:50|51.23|50.53|51.23|50.53|51.24|50.54|51.23|50.53|3
1655880300000|2022-06-22 06:45:00|51.22|50.52|51.22|50.52|51.23|50.53|51.2|50.5|10
1655880310000|2022-06-22 06:45:10|51.23|50.53|51.22|50.52|51.24|50.54|51.22|50.52|6
1655880320000|2022-06-22 06:45:20|51.23|50.53|51.24|50.54|51.24|50.54|51.23|50.53|2
1655880330000|2022-06-22 06:45:30|51.25|50.55|51.24|50.54|51.25|50.55|51.23|50.53|6
1655880340000|2022-06-22 06:45:40|51.23|50.53|51.25|50.55|51.26|50.56|51.21|50.51|13
1655880350000|2022-06-22 06:45:50|51.27|50.57|51.25|50.55|51.27|50.57|51.25|50.55|4
1655880360000|2022-06-22 06:46:00|51.26|50.56|51.27|50.57|51.27|50.57|51.25|50.55|4
1655880370000|2022-06-22 06:46:10|51.28|50.58|51.33|50.63|51.33|50.63|51.28|50.58|14
1655880380000|2022-06-22 06:46:20|51.35|50.65|51.36|50.66|51.37|50.67|51.33|50.63|11
1655880390000|2022-06-22 06:46:30|51.37|50.67|51.41|50.71|51.41|50.71|51.37|50.67|5
1655880400000|2022-06-22 06:46:40|51.43|50.73|51.46|50.76|51.46|50.76|51.42|50.72|11
1655880410000|2022-06-22 06:46:50|51.48|50.78|51.52|50.82|51.55|50.85|51.48|50.78|13
1655880420000|2022-06-22 06:47:00|51.53|50.83|51.51|50.81|51.53|50.83|51.48|50.78|12
1655880430000|2022-06-22 06:47:10|51.52|50.82|51.48|50.78|51.53|50.83|51.47|50.77|14
1655880440000|2022-06-22 06:47:20|51.47|50.77|51.48|50.78|51.48|50.78|51.44|50.74|12
1655880450000|2022-06-22 06:47:30|51.49|50.79|51.5|50.8|51.52|50.82|51.45|50.75|11
1655880460000|2022-06-22 06:47:40|51.49|50.79|51.55|50.85|51.56|50.86|51.49|50.79|8
1655880470000|2022-06-22 06:47:50|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|4
1655880480000|2022-06-22 06:48:00|51.6|50.9|51.61|50.91|51.64|50.94|51.59|50.89|15
1655880490000|2022-06-22 06:48:10|51.6|50.9|51.65|50.95|51.67|50.97|51.58|50.88|16
1655880500000|2022-06-22 06:48:20|51.64|50.94|51.58|50.88|51.66|50.96|51.58|50.88|10
1655880510000|2022-06-22 06:48:30|51.61|50.91|51.61|50.91|51.61|50.91|51.59|50.89|9
1655880520000|2022-06-22 06:48:40|51.62|50.92|51.63|50.93|51.63|50.93|51.6|50.9|4
1655880530000|2022-06-22 06:48:50|51.64|50.94|51.63|50.93|51.64|50.94|51.63|50.93|2
1655880540000|2022-06-22 06:49:00|51.64|50.94|51.62|50.92|51.64|50.94|51.6|50.9|7
1655880550000|2022-06-22 06:49:10|51.6|50.9|51.6|50.9|51.61|50.91|51.57|50.87|4
1655880560000|2022-06-22 06:49:20|51.59|50.89|51.6|50.9|51.61|50.91|51.57|50.87|16
1655880570000|2022-06-22 06:49:30|51.59|50.89|51.59|50.89|51.61|50.91|51.59|50.89|3
1655880580000|2022-06-22 06:49:40|51.6|50.9|51.59|50.89|51.61|50.91|51.58|50.88|6
1655880590000|2022-06-22 06:49:50|51.6|50.9|51.6|50.9|51.6|50.9|51.6|50.9|1
1655880600000|2022-06-22 06:50:00|51.61|50.91|51.62|50.92|51.65|50.95|51.61|50.91|4
1655880610000|2022-06-22 06:50:10|51.61|50.91|51.63|50.93|51.64|50.94|51.61|50.91|7
1655880620000|2022-06-22 06:50:20|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|5
1655880630000|2022-06-22 06:50:30|51.6|50.9|51.62|50.92|51.62|50.92|51.59|50.89|10
1655880640000|2022-06-22 06:50:40|51.6|50.9|51.59|50.89|51.61|50.91|51.57|50.87|8
1655880650000|2022-06-22 06:50:50|51.58|50.88|51.58|50.88|51.58|50.88|51.58|50.88|1
1655880660000|2022-06-22 06:51:00|51.57|50.87|51.59|50.89|51.61|50.91|51.56|50.86|16
1655880670000|2022-06-22 06:51:10|51.58|50.88|51.58|50.88|51.6|50.9|51.57|50.87|9
1655880680000|2022-06-22 06:51:20|51.59|50.89|51.62|50.92|51.63|50.93|51.59|50.89|10
1655880690000|2022-06-22 06:51:30|51.63|50.93|51.61|50.91|51.63|50.93|51.61|50.91|3
1655880700000|2022-06-22 06:51:40|51.62|50.92|51.63|50.93|51.63|50.93|51.6|50.9|5
1655880710000|2022-06-22 06:51:50|51.62|50.92|51.63|50.93|51.64|50.94|51.62|50.92|7
1655880720000|2022-06-22 06:52:00|51.61|50.91|51.63|50.93|51.64|50.94|51.61|50.91|6
1655880730000|2022-06-22 06:52:10|51.64|50.94|51.63|50.93|51.64|50.94|51.63|50.93|2
1655880740000|2022-06-22 06:52:20|51.62|50.92|51.62|50.92|51.63|50.93|51.62|50.92|3
1655880750000|2022-06-22 06:52:30|51.63|50.93|51.62|50.92|51.63|50.93|51.62|50.92|4
1655880760000|2022-06-22 06:52:40|51.63|50.93|51.61|50.91|51.63|50.93|51.61|50.91|4
1655880770000|2022-06-22 06:52:50|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|2
1655880780000|2022-06-22 06:53:00|51.6|50.9|51.6|50.9|51.62|50.92|51.6|50.9|8
1655880790000|2022-06-22 06:53:10|51.61|50.91|51.61|50.91|51.62|50.92|51.61|50.91|3
1655880800000|2022-06-22 06:53:20|51.6|50.9|51.61|50.91|51.63|50.93|51.59|50.89|6
1655880810000|2022-06-22 06:53:30|51.6|50.9|51.61|50.91|51.62|50.92|51.6|50.9|4
1655880820000|2022-06-22 06:53:40|51.64|50.94|51.61|50.91|51.64|50.94|51.6|50.9|6
1655880830000|2022-06-22 06:53:50|51.62|50.92|51.59|50.89|51.62|50.92|51.57|50.87|6
1655880840000|2022-06-22 06:54:00|51.6|50.9|51.6|50.9|51.62|50.92|51.57|50.87|11
1655880850000|2022-06-22 06:54:10|51.62|50.92|51.61|50.91|51.62|50.92|51.58|50.88|12
1655880860000|2022-06-22 06:54:20|51.6|50.9|51.56|50.86|51.6|50.9|51.56|50.86|5
1655880870000|2022-06-22 06:54:30|51.58|50.88|51.57|50.87|51.6|50.9|51.56|50.86|14
1655880880000|2022-06-22 06:54:40|51.58|50.88|51.55|50.85|51.59|50.89|51.55|50.85|11
1655880890000|2022-06-22 06:54:50|51.58|50.88|51.53|50.83|51.58|50.88|51.53|50.83|6
1655880900000|2022-06-22 06:55:00|51.52|50.82|51.55|50.85|51.56|50.86|51.52|50.82|6
1655880910000|2022-06-22 06:55:10|51.54|50.84|51.52|50.82|51.56|50.86|51.49|50.79|7
1655880920000|2022-06-22 06:55:20|51.53|50.83|51.51|50.81|51.53|50.83|51.49|50.79|17
1655880930000|2022-06-22 06:55:30|51.52|50.82|51.52|50.82|51.54|50.84|51.51|50.81|13
1655880940000|2022-06-22 06:55:40|51.53|50.83|51.5|50.8|51.53|50.83|51.5|50.8|6
1655880950000|2022-06-22 06:55:50|51.43|50.73|51.49|50.79|51.51|50.81|51.41|50.71|16
1655880960000|2022-06-22 06:56:00|51.51|50.81|51.52|50.82|51.53|50.83|51.49|50.79|8
1655880970000|2022-06-22 06:56:10|51.51|50.81|51.52|50.82|51.52|50.82|51.51|50.81|4
1655880980000|2022-06-22 06:56:20|51.53|50.83|51.49|50.79|51.54|50.84|51.47|50.77|15
1655880990000|2022-06-22 06:56:30|51.5|50.8|51.48|50.78|51.51|50.81|51.48|50.78|9
1655881000000|2022-06-22 06:56:40|51.49|50.79|51.51|50.81|51.51|50.81|51.47|50.77|14
1655881010000|2022-06-22 06:56:50|51.49|50.79|51.49|50.79|51.51|50.81|51.49|50.79|6
1655881020000|2022-06-22 06:57:00|51.5|50.8|51.49|50.79|51.5|50.8|51.49|50.79|4
1655881030000|2022-06-22 06:57:10|51.5|50.8|51.47|50.77|51.51|50.81|51.47|50.77|9
1655881040000|2022-06-22 06:57:20|51.48|50.78|51.5|50.8|51.5|50.8|51.48|50.78|7
1655881050000|2022-06-22 06:57:30|51.49|50.79|51.48|50.78|51.5|50.8|51.47|50.77|4
1655881060000|2022-06-22 06:57:40|51.47|50.77|51.42|50.72|51.47|50.77|51.4|50.7|13
1655881070000|2022-06-22 06:57:50|51.44|50.74|51.42|50.72|51.44|50.74|51.4|50.7|11
1655881080000|2022-06-22 06:58:00|51.41|50.71|51.42|50.72|51.43|50.73|51.41|50.71|6
1655881090000|2022-06-22 06:58:10|51.43|50.73|51.42|50.72|51.43|50.73|51.42|50.72|2
1655881100000|2022-06-22 06:58:20|51.43|50.73|51.4|50.7|51.43|50.73|51.38|50.68|9
1655881110000|2022-06-22 06:58:30|51.39|50.69|51.42|50.72|51.42|50.72|51.39|50.69|4
1655881120000|2022-06-22 06:58:40|51.41|50.71|51.43|50.73|51.43|50.73|51.39|50.69|5
1655881130000|2022-06-22 06:58:50|51.42|50.72|51.42|50.72|51.44|50.74|51.41|50.71|6
1655881140000|2022-06-22 06:59:00|51.43|50.73|51.44|50.74|51.45|50.75|51.43|50.73|8
1655881150000|2022-06-22 06:59:10|51.45|50.75|51.47|50.77|51.47|50.77|51.45|50.75|4
1655881160000|2022-06-22 06:59:20|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|2
1655881170000|2022-06-22 06:59:30|51.48|50.78|51.46|50.76|51.48|50.78|51.45|50.75|10
1655881180000|2022-06-22 06:59:40|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1655881190000|2022-06-22 06:59:50|51.46|50.76|51.45|50.75|51.46|50.76|51.44|50.74|4
1655881200000|2022-06-22 07:00:00|51.44|50.74|51.44|50.74|51.47|50.77|51.44|50.74|9
1655881210000|2022-06-22 07:00:10|51.45|50.75|51.44|50.74|51.45|50.75|51.43|50.73|6
1655881220000|2022-06-22 07:00:20|51.43|50.73|51.43|50.73|51.43|50.73|51.43|50.73|1
1655881230000|2022-06-22 07:00:30|51.44|50.74|51.44|50.74|51.44|50.74|51.43|50.73|3
1655881240000|2022-06-22 07:00:40|51.43|50.73|51.44|50.74|51.44|50.74|51.43|50.73|2
1655881250000|2022-06-22 07:00:50|51.42|50.72|51.45|50.75|51.46|50.76|51.41|50.71|9
1655881260000|2022-06-22 07:01:00|51.44|50.74|51.44|50.74|51.45|50.75|51.4|50.7|6
1655881270000|2022-06-22 07:01:10|51.45|50.75|51.41|50.71|51.45|50.75|51.4|50.7|7
1655881280000|2022-06-22 07:01:20|51.42|50.72|51.37|50.67|51.42|50.72|51.37|50.67|12
1655881290000|2022-06-22 07:01:30|51.41|50.71|51.29|50.59|51.41|50.71|51.28|50.58|14
1655881300000|2022-06-22 07:01:40|51.28|50.58|51.27|50.57|51.28|50.58|51.26|50.56|7
1655881310000|2022-06-22 07:01:50|51.28|50.58|51.26|50.56|51.28|50.58|51.25|50.55|12
1655881320000|2022-06-22 07:02:00|51.25|50.55|51.25|50.55|51.26|50.56|51.23|50.53|8
1655881330000|2022-06-22 07:02:10|51.26|50.56|51.21|50.51|51.26|50.56|51.18|50.48|19
1655881340000|2022-06-22 07:02:20|51.2|50.5|51.16|50.46|51.2|50.5|51.14|50.44|7
1655881350000|2022-06-22 07:02:30|51.15|50.45|51.14|50.44|51.16|50.46|51.14|50.44|12
1655881360000|2022-06-22 07:02:40|51.09|50.39|51.12|50.42|51.13|50.43|51.09|50.39|9
1655881370000|2022-06-22 07:02:50|51.13|50.43|51.12|50.42|51.14|50.44|51.12|50.42|3
1655881380000|2022-06-22 07:03:00|51.13|50.43|51.15|50.45|51.15|50.45|51.11|50.41|8
1655881390000|2022-06-22 07:03:10|51.16|50.46|51.13|50.43|51.16|50.46|51.13|50.43|6
1655881400000|2022-06-22 07:03:20|51.14|50.44|51.14|50.44|51.14|50.44|51.13|50.43|3
1655881410000|2022-06-22 07:03:30|51.13|50.43|51.14|50.44|51.14|50.44|51.13|50.43|4
1655881420000|2022-06-22 07:03:40|51.15|50.45|51.15|50.45|51.15|50.45|51.14|50.44|7
1655881430000|2022-06-22 07:03:50|51.14|50.44|51.15|50.45|51.15|50.45|51.14|50.44|2
1655881440000|2022-06-22 07:04:00|51.17|50.47|51.16|50.46|51.17|50.47|51.16|50.46|6
1655881450000|2022-06-22 07:04:10|51.17|50.47|51.2|50.5|51.2|50.5|51.16|50.46|13
1655881460000|2022-06-22 07:04:20|51.19|50.49|51.25|50.55|51.25|50.55|51.19|50.49|7
1655881470000|2022-06-22 07:04:30|51.26|50.56|51.28|50.58|51.29|50.59|51.25|50.55|14
1655881480000|2022-06-22 07:04:40|51.27|50.57|51.25|50.55|51.28|50.58|51.22|50.52|15
1655881490000|2022-06-22 07:04:50|51.24|50.54|51.21|50.51|51.25|50.55|51.21|50.51|11
1655881500000|2022-06-22 07:05:00|51.19|50.49|51.22|50.52|51.22|50.52|51.19|50.49|3
1655881510000|2022-06-22 07:05:10|51.23|50.53|51.22|50.52|51.24|50.54|51.21|50.51|7
1655881520000|2022-06-22 07:05:20|51.23|50.53|51.23|50.53|51.24|50.54|51.22|50.52|13
1655881530000|2022-06-22 07:05:30|51.24|50.54|51.18|50.48|51.24|50.54|51.18|50.48|17
1655881540000|2022-06-22 07:05:40|51.2|50.5|51.17|50.47|51.21|50.51|51.17|50.47|10
1655881550000|2022-06-22 07:05:50|51.12|50.42|51.16|50.46|51.17|50.47|51.12|50.42|9
1655881560000|2022-06-22 07:06:00|51.15|50.45|51.12|50.42|51.16|50.46|51.12|50.42|13
1655881570000|2022-06-22 07:06:10|51.13|50.43|51.12|50.42|51.13|50.43|51.09|50.39|6
1655881580000|2022-06-22 07:06:20|51.11|50.41|51.11|50.41|51.12|50.42|51.1|50.4|9
1655881590000|2022-06-22 07:06:30|51.12|50.42|51.13|50.43|51.13|50.43|51.11|50.41|8
1655881600000|2022-06-22 07:06:40|51.12|50.42|51.08|50.38|51.12|50.42|51.06|50.36|12
1655881610000|2022-06-22 07:06:50|51.09|50.39|51.08|50.38|51.1|50.4|51.08|50.38|6
1655881620000|2022-06-22 07:07:00|51.09|50.39|51.11|50.41|51.12|50.42|51.08|50.38|16
1655881630000|2022-06-22 07:07:10|51.09|50.39|51.1|50.4|51.11|50.41|51.09|50.39|6
1655881640000|2022-06-22 07:07:20|51.11|50.41|51.11|50.41|51.11|50.41|51.08|50.38|6
1655881650000|2022-06-22 07:07:30|51.1|50.4|51.08|50.38|51.11|50.41|51.08|50.38|6
1655881660000|2022-06-22 07:07:40|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|3
1655881670000|2022-06-22 07:07:50|51.1|50.4|51.1|50.4|51.1|50.4|51.08|50.38|11
1655881680000|2022-06-22 07:08:00|51.09|50.39|51.1|50.4|51.1|50.4|51.07|50.37|4
1655881690000|2022-06-22 07:08:10|51.09|50.39|51.11|50.41|51.12|50.42|51.08|50.38|11
1655881700000|2022-06-22 07:08:20|51.12|50.42|51.11|50.41|51.12|50.42|51.08|50.38|6
1655881710000|2022-06-22 07:08:30|51.12|50.42|51.1|50.4|51.12|50.42|51.07|50.37|7
1655881720000|2022-06-22 07:08:40|51.11|50.41|51.11|50.41|51.11|50.41|51.1|50.4|3
1655881730000|2022-06-22 07:08:50|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|8
1655881740000|2022-06-22 07:09:00|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|2
1655881750000|2022-06-22 07:09:10|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|6
1655881760000|2022-06-22 07:09:20|51.1|50.4|50.99|50.29|51.1|50.4|50.98|50.28|15
1655881770000|2022-06-22 07:09:30|50.98|50.28|50.98|50.28|50.99|50.29|50.97|50.27|5
1655881780000|2022-06-22 07:09:40|50.97|50.27|50.81|50.11|50.98|50.28|50.79|50.09|26
1655881790000|2022-06-22 07:09:50|50.8|50.1|50.79|50.09|50.83|50.13|50.75|50.05|18
1655881800000|2022-06-22 07:10:00|50.78|50.08|50.9|50.2|50.9|50.2|50.78|50.08|19
1655881810000|2022-06-22 07:10:10|50.91|50.21|50.99|50.29|50.99|50.29|50.9|50.2|12
1655881820000|2022-06-22 07:10:20|51|50.3|51.04|50.34|51.06|50.36|50.99|50.29|14
1655881830000|2022-06-22 07:10:30|51.05|50.35|51.04|50.34|51.07|50.37|51.02|50.32|13
1655881840000|2022-06-22 07:10:40|51.05|50.35|51.06|50.36|51.06|50.36|51.03|50.33|13
1655881850000|2022-06-22 07:10:50|51.07|50.37|51.08|50.38|51.09|50.39|51.05|50.35|11
1655881860000|2022-06-22 07:11:00|51.07|50.37|51.19|50.49|51.19|50.49|51.07|50.37|21
1655881870000|2022-06-22 07:11:10|51.18|50.48|51.18|50.48|51.2|50.5|51.16|50.46|16
1655881880000|2022-06-22 07:11:20|51.19|50.49|51.3|50.6|51.32|50.62|51.18|50.48|19
1655881890000|2022-06-22 07:11:30|51.31|50.61|51.35|50.65|51.37|50.67|51.28|50.58|19
1655881900000|2022-06-22 07:11:40|51.34|50.64|51.36|50.66|51.36|50.66|51.34|50.64|6
1655881910000|2022-06-22 07:11:50|51.35|50.65|51.35|50.65|51.37|50.67|51.35|50.65|13
1655881920000|2022-06-22 07:12:00|51.37|50.67|51.29|50.59|51.37|50.67|51.29|50.59|20
1655881930000|2022-06-22 07:12:10|51.28|50.58|51.29|50.59|51.31|50.61|51.28|50.58|20
1655881940000|2022-06-22 07:12:20|51.28|50.58|51.29|50.59|51.29|50.59|51.28|50.58|12
1655881950000|2022-06-22 07:12:30|51.28|50.58|51.27|50.57|51.28|50.58|51.23|50.53|8
1655881960000|2022-06-22 07:12:40|51.28|50.58|51.27|50.57|51.28|50.58|51.26|50.56|5
1655881970000|2022-06-22 07:12:50|51.28|50.58|51.37|50.67|51.37|50.67|51.28|50.58|13
1655881980000|2022-06-22 07:13:00|51.36|50.66|51.4|50.7|51.41|50.71|51.36|50.66|13
1655881990000|2022-06-22 07:13:10|51.41|50.71|51.41|50.71|51.41|50.71|51.4|50.7|3
1655882000000|2022-06-22 07:13:20|51.4|50.7|51.43|50.73|51.43|50.73|51.39|50.69|5
1655882010000|2022-06-22 07:13:30|51.44|50.74|51.4|50.7|51.44|50.74|51.39|50.69|14
1655882020000|2022-06-22 07:13:40|51.39|50.69|51.41|50.71|51.43|50.73|51.38|50.68|16
1655882030000|2022-06-22 07:13:50|51.4|50.7|51.38|50.68|51.4|50.7|51.37|50.67|9
1655882040000|2022-06-22 07:14:00|51.37|50.67|51.37|50.67|51.39|50.69|51.36|50.66|15
1655882050000|2022-06-22 07:14:10|51.39|50.69|51.39|50.69|51.4|50.7|51.37|50.67|11
1655882060000|2022-06-22 07:14:20|51.4|50.7|51.39|50.69|51.4|50.7|51.37|50.67|12
1655882070000|2022-06-22 07:14:30|51.38|50.68|51.37|50.67|51.38|50.68|51.37|50.67|6
1655882080000|2022-06-22 07:14:40|51.38|50.68|51.39|50.69|51.42|50.72|51.38|50.68|6
1655882090000|2022-06-22 07:14:50|51.42|50.72|51.45|50.75|51.46|50.76|51.39|50.69|16
1655882100000|2022-06-22 07:15:00|51.44|50.74|51.45|50.75|51.45|50.75|51.42|50.72|8
1655882110000|2022-06-22 07:15:10|51.43|50.73|51.43|50.73|51.44|50.74|51.42|50.72|8
1655882120000|2022-06-22 07:15:20|51.44|50.74|51.42|50.72|51.44|50.74|51.42|50.72|10
1655882130000|2022-06-22 07:15:30|51.45|50.75|51.45|50.75|51.46|50.76|51.44|50.74|8
1655882140000|2022-06-22 07:15:40|51.44|50.74|51.43|50.73|51.45|50.75|51.42|50.72|14
1655882150000|2022-06-22 07:15:50|51.44|50.74|51.52|50.82|51.54|50.84|51.44|50.74|15
1655882160000|2022-06-22 07:16:00|51.53|50.83|51.6|50.9|51.6|50.9|51.53|50.83|10
1655882170000|2022-06-22 07:16:10|51.61|50.91|51.58|50.88|51.61|50.91|51.55|50.85|13
1655882180000|2022-06-22 07:16:20|51.59|50.89|51.59|50.89|51.59|50.89|51.53|50.83|14
1655882190000|2022-06-22 07:16:30|51.58|50.88|51.58|50.88|51.6|50.9|51.56|50.86|9
1655882200000|2022-06-22 07:16:40|51.59|50.89|51.51|50.81|51.59|50.89|51.5|50.8|16
1655882210000|2022-06-22 07:16:50|51.5|50.8|51.49|50.79|51.51|50.81|51.49|50.79|8
1655882220000|2022-06-22 07:17:00|51.51|50.81|51.5|50.8|51.51|50.81|51.48|50.78|10
1655882230000|2022-06-22 07:17:10|51.49|50.79|51.48|50.78|51.5|50.8|51.47|50.77|11
1655882250000|2022-06-22 07:17:30|51.47|50.77|51.49|50.79|51.49|50.79|51.46|50.76|6
1655882260000|2022-06-22 07:17:40|51.47|50.77|51.42|50.72|51.49|50.79|51.39|50.69|16
1655882270000|2022-06-22 07:17:50|51.43|50.73|51.41|50.71|51.43|50.73|51.38|50.68|17
1655882280000|2022-06-22 07:18:00|51.42|50.72|51.38|50.68|51.42|50.72|51.37|50.67|14
1655882290000|2022-06-22 07:18:10|51.42|50.72|51.41|50.71|51.42|50.72|51.38|50.68|8
1655882300000|2022-06-22 07:18:20|51.4|50.7|51.39|50.69|51.41|50.71|51.38|50.68|8
1655882310000|2022-06-22 07:18:30|51.4|50.7|51.41|50.71|51.41|50.71|51.4|50.7|4
1655882320000|2022-06-22 07:18:40|51.42|50.72|51.42|50.72|51.43|50.73|51.42|50.72|3
1655882330000|2022-06-22 07:18:50|51.43|50.73|51.45|50.75|51.45|50.75|51.43|50.73|2
1655882340000|2022-06-22 07:19:00|51.46|50.76|51.46|50.76|51.46|50.76|51.44|50.74|3
1655882350000|2022-06-22 07:19:10|51.43|50.73|51.45|50.75|51.46|50.76|51.42|50.72|11
1655882360000|2022-06-22 07:19:20|51.46|50.76|51.45|50.75|51.47|50.77|51.44|50.74|7
1655882370000|2022-06-22 07:19:30|51.46|50.76|51.4|50.7|51.46|50.76|51.39|50.69|12
1655882380000|2022-06-22 07:19:40|51.39|50.69|51.32|50.62|51.39|50.69|51.28|50.58|17
1655882390000|2022-06-22 07:19:50|51.31|50.61|51.31|50.61|51.32|50.62|51.28|50.58|7
1655882400000|2022-06-22 07:20:00|51.3|50.6|51.31|50.61|51.33|50.63|51.27|50.57|7
1655882410000|2022-06-22 07:20:10|51.32|50.62|51.29|50.59|51.32|50.62|51.28|50.58|11
1655882420000|2022-06-22 07:20:20|51.28|50.58|51.31|50.61|51.31|50.61|51.28|50.58|5
1655882430000|2022-06-22 07:20:30|51.29|50.59|51.27|50.57|51.31|50.61|51.27|50.57|12
1655882440000|2022-06-22 07:20:40|51.26|50.56|51.3|50.6|51.3|50.6|51.26|50.56|11
1655882450000|2022-06-22 07:20:50|51.29|50.59|51.26|50.56|51.3|50.6|51.25|50.55|19
1655882460000|2022-06-22 07:21:00|51.25|50.55|51.25|50.55|51.28|50.58|51.25|50.55|9
1655882470000|2022-06-22 07:21:10|51.26|50.56|51.27|50.57|51.28|50.58|51.25|50.55|8
1655882480000|2022-06-22 07:21:20|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|2
1655882490000|2022-06-22 07:21:30|51.29|50.59|51.27|50.57|51.29|50.59|51.25|50.55|4
1655882500000|2022-06-22 07:21:40|51.25|50.55|51.28|50.58|51.28|50.58|51.25|50.55|7
1655882520000|2022-06-22 07:22:00|51.27|50.57|51.28|50.58|51.28|50.58|51.27|50.57|2
1655882530000|2022-06-22 07:22:10|51.27|50.57|51.28|50.58|51.28|50.58|51.27|50.57|2
1655882540000|2022-06-22 07:22:20|51.27|50.57|51.34|50.64|51.34|50.64|51.27|50.57|16
1655882550000|2022-06-22 07:22:30|51.31|50.61|51.3|50.6|51.36|50.66|51.28|50.58|15
1655882560000|2022-06-22 07:22:40|51.29|50.59|51.3|50.6|51.32|50.62|51.29|50.59|13
1655882570000|2022-06-22 07:22:50|51.29|50.59|51.32|50.62|51.32|50.62|51.29|50.59|11
1655882580000|2022-06-22 07:23:00|51.33|50.63|51.32|50.62|51.33|50.63|51.3|50.6|9
1655882590000|2022-06-22 07:23:10|51.31|50.61|51.31|50.61|51.32|50.62|51.31|50.61|9
1655882600000|2022-06-22 07:23:20|51.32|50.62|51.31|50.61|51.32|50.62|51.29|50.59|5
1655882610000|2022-06-22 07:23:30|51.32|50.62|51.31|50.61|51.32|50.62|51.31|50.61|2
1655882620000|2022-06-22 07:23:40|51.3|50.6|51.33|50.63|51.33|50.63|51.3|50.6|7
1655882630000|2022-06-22 07:23:50|51.31|50.61|51.34|50.64|51.36|50.66|51.31|50.61|5
1655882640000|2022-06-22 07:24:00|51.36|50.66|51.37|50.67|51.38|50.68|51.34|50.64|13
1655882650000|2022-06-22 07:24:10|51.35|50.65|51.38|50.68|51.38|50.68|51.33|50.63|8
1655882660000|2022-06-22 07:24:20|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1655882670000|2022-06-22 07:24:30|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|4
1655882680000|2022-06-22 07:24:40|51.36|50.66|51.38|50.68|51.38|50.68|51.36|50.66|10
1655882690000|2022-06-22 07:24:50|51.37|50.67|51.34|50.64|51.37|50.67|51.33|50.63|6
1655882700000|2022-06-22 07:25:00|51.33|50.63|51.35|50.65|51.37|50.67|51.33|50.63|7
1655882710000|2022-06-22 07:25:10|51.36|50.66|51.4|50.7|51.41|50.71|51.36|50.66|9
1655882720000|2022-06-22 07:25:20|51.41|50.71|51.42|50.72|51.42|50.72|51.41|50.71|4
1655882730000|2022-06-22 07:25:30|51.41|50.71|51.42|50.72|51.43|50.73|51.41|50.71|4
1655882740000|2022-06-22 07:25:40|51.43|50.73|51.46|50.76|51.46|50.76|51.43|50.73|9
1655882750000|2022-06-22 07:25:50|51.45|50.75|51.46|50.76|51.47|50.77|51.45|50.75|10
1655882760000|2022-06-22 07:26:00|51.45|50.75|51.46|50.76|51.47|50.77|51.43|50.73|10
1655882770000|2022-06-22 07:26:10|51.45|50.75|51.47|50.77|51.48|50.78|51.43|50.73|12
1655882780000|2022-06-22 07:26:20|51.46|50.76|51.45|50.75|51.47|50.77|51.45|50.75|8
1655882790000|2022-06-22 07:26:30|51.46|50.76|51.43|50.73|51.46|50.76|51.43|50.73|5
1655882800000|2022-06-22 07:26:40|51.45|50.75|51.45|50.75|51.45|50.75|51.43|50.73|4
1655882810000|2022-06-22 07:26:50|51.44|50.74|51.45|50.75|51.47|50.77|51.44|50.74|5
1655882820000|2022-06-22 07:27:00|51.46|50.76|51.45|50.75|51.47|50.77|51.45|50.75|7
1655882830000|2022-06-22 07:27:10|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|2
1655882840000|2022-06-22 07:27:20|51.44|50.74|51.44|50.74|51.44|50.74|51.44|50.74|1
1655882850000|2022-06-22 07:27:30|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|2
1655882860000|2022-06-22 07:27:40|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|2
1655882870000|2022-06-22 07:27:50|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|3
1655882880000|2022-06-22 07:28:00|51.47|50.77|51.48|50.78|51.48|50.78|51.45|50.75|10
1655882890000|2022-06-22 07:28:10|51.49|50.79|51.49|50.79|51.49|50.79|51.47|50.77|11
1655882900000|2022-06-22 07:28:20|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|2
1655882910000|2022-06-22 07:28:30|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|2
1655882920000|2022-06-22 07:28:40|51.49|50.79|51.5|50.8|51.51|50.81|51.49|50.79|4
1655882930000|2022-06-22 07:28:50|51.51|50.81|51.49|50.79|51.52|50.82|51.47|50.77|9
1655882940000|2022-06-22 07:29:00|51.51|50.81|51.5|50.8|51.51|50.81|51.46|50.76|9
1655882950000|2022-06-22 07:29:10|51.51|50.81|51.49|50.79|51.51|50.81|51.49|50.79|2
1655882960000|2022-06-22 07:29:20|51.5|50.8|51.48|50.78|51.5|50.8|51.48|50.78|3
1655882970000|2022-06-22 07:29:30|51.49|50.79|51.49|50.79|51.5|50.8|51.48|50.78|4
1655882980000|2022-06-22 07:29:40|51.5|50.8|51.47|50.77|51.52|50.82|51.46|50.76|14
1655882990000|2022-06-22 07:29:50|51.48|50.78|51.48|50.78|51.48|50.78|51.46|50.76|5
1655883000000|2022-06-22 07:30:00|51.46|50.76|51.44|50.74|51.47|50.77|51.44|50.74|13
1655883010000|2022-06-22 07:30:10|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|5
1655883020000|2022-06-22 07:30:20|51.44|50.74|51.44|50.74|51.44|50.74|51.44|50.74|1
1655883030000|2022-06-22 07:30:30|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|2
1655883040000|2022-06-22 07:30:40|51.47|50.77|51.48|50.78|51.49|50.79|51.47|50.77|3
1655883050000|2022-06-22 07:30:50|51.47|50.77|51.48|50.78|51.5|50.8|51.47|50.77|6
1655883060000|2022-06-22 07:31:00|51.47|50.77|51.47|50.77|51.48|50.78|51.47|50.77|7
1655883070000|2022-06-22 07:31:10|51.48|50.78|51.53|50.83|51.53|50.83|51.47|50.77|5
1655883080000|2022-06-22 07:31:20|51.52|50.82|51.53|50.83|51.55|50.85|51.52|50.82|10
1655883090000|2022-06-22 07:31:30|51.52|50.82|51.52|50.82|51.53|50.83|51.51|50.81|5
1655883100000|2022-06-22 07:31:40|51.53|50.83|51.53|50.83|51.53|50.83|51.52|50.82|7
1655883110000|2022-06-22 07:31:50|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|2
1655883120000|2022-06-22 07:32:00|51.54|50.84|51.52|50.82|51.54|50.84|51.52|50.82|2
1655883130000|2022-06-22 07:32:10|51.53|50.83|51.54|50.84|51.54|50.84|51.53|50.83|2
1655883140000|2022-06-22 07:32:20|51.53|50.83|51.54|50.84|51.54|50.84|51.53|50.83|4
1655883150000|2022-06-22 07:32:30|51.55|50.85|51.54|50.84|51.56|50.86|51.54|50.84|6
1655883160000|2022-06-22 07:32:40|51.55|50.85|51.55|50.85|51.56|50.86|51.54|50.84|12
1655883170000|2022-06-22 07:32:50|51.5|50.8|51.51|50.81|51.54|50.84|51.5|50.8|9
1655883180000|2022-06-22 07:33:00|51.52|50.82|51.49|50.79|51.53|50.83|51.46|50.76|13
1655883190000|2022-06-22 07:33:10|51.46|50.76|51.48|50.78|51.5|50.8|51.45|50.75|9
1655883200000|2022-06-22 07:33:20|51.47|50.77|51.46|50.76|51.47|50.77|51.45|50.75|4
1655883210000|2022-06-22 07:33:30|51.47|50.77|51.49|50.79|51.49|50.79|51.47|50.77|5
1655883220000|2022-06-22 07:33:40|51.5|50.8|51.51|50.81|51.51|50.81|51.49|50.79|10
1655883230000|2022-06-22 07:33:50|51.49|50.79|51.51|50.81|51.51|50.81|51.49|50.79|2
1655883240000|2022-06-22 07:34:00|51.5|50.8|51.51|50.81|51.53|50.83|51.5|50.8|11
1655883250000|2022-06-22 07:34:10|51.52|50.82|51.52|50.82|51.52|50.82|51.5|50.8|3
1655883260000|2022-06-22 07:34:20|51.53|50.83|51.5|50.8|51.53|50.83|51.5|50.8|10
1655883270000|2022-06-22 07:34:30|51.49|50.79|51.49|50.79|51.49|50.79|51.46|50.76|7
1655883280000|2022-06-22 07:34:40|51.48|50.78|51.49|50.79|51.49|50.79|51.48|50.78|4
1655883290000|2022-06-22 07:34:50|51.47|50.77|51.46|50.76|51.47|50.77|51.46|50.76|2
1655883300000|2022-06-22 07:35:00|51.47|50.77|51.5|50.8|51.5|50.8|51.47|50.77|7
1655883310000|2022-06-22 07:35:10|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|4
1655883320000|2022-06-22 07:35:20|51.49|50.79|51.49|50.79|51.49|50.79|51.44|50.74|7
1655883330000|2022-06-22 07:35:30|51.47|50.77|51.48|50.78|51.5|50.8|51.47|50.77|10
1655883340000|2022-06-22 07:35:40|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|6
1655883350000|2022-06-22 07:35:50|51.49|50.79|51.49|50.79|51.49|50.79|51.47|50.77|4
1655883360000|2022-06-22 07:36:00|51.47|50.77|51.52|50.82|51.52|50.82|51.46|50.76|9
1655883370000|2022-06-22 07:36:10|51.48|50.78|51.49|50.79|51.5|50.8|51.48|50.78|8
1655883380000|2022-06-22 07:36:20|51.5|50.8|51.5|50.8|51.51|50.81|51.49|50.79|7
1655883390000|2022-06-22 07:36:30|51.49|50.79|51.51|50.81|51.52|50.82|51.49|50.79|5
1655883400000|2022-06-22 07:36:40|51.52|50.82|51.53|50.83|51.55|50.85|51.52|50.82|7
1655883410000|2022-06-22 07:36:50|51.52|50.82|51.52|50.82|51.54|50.84|51.51|50.81|10
1655883420000|2022-06-22 07:37:00|51.51|50.81|51.51|50.81|51.52|50.82|51.5|50.8|4
1655883430000|2022-06-22 07:37:10|51.5|50.8|51.52|50.82|51.52|50.82|51.5|50.8|4
1655883440000|2022-06-22 07:37:20|51.51|50.81|51.55|50.85|51.55|50.85|51.51|50.81|3
1655883450000|2022-06-22 07:37:30|51.54|50.84|51.56|50.86|51.58|50.88|51.53|50.83|11
1655883460000|2022-06-22 07:37:40|51.55|50.85|51.54|50.84|51.57|50.87|51.54|50.84|13
1655883470000|2022-06-22 07:37:50|51.55|50.85|51.57|50.87|51.57|50.87|51.55|50.85|7
1655883480000|2022-06-22 07:38:00|51.55|50.85|51.56|50.86|51.57|50.87|51.54|50.84|11
1655883490000|2022-06-22 07:38:10|51.57|50.87|51.55|50.85|51.57|50.87|51.53|50.83|7
1655883500000|2022-06-22 07:38:20|51.56|50.86|51.54|50.84|51.56|50.86|51.53|50.83|7
1655883510000|2022-06-22 07:38:30|51.55|50.85|51.56|50.86|51.57|50.87|51.55|50.85|6
1655883520000|2022-06-22 07:38:40|51.54|50.84|51.54|50.84|51.56|50.86|51.54|50.84|3
1655883530000|2022-06-22 07:38:50|51.53|50.83|51.55|50.85|51.57|50.87|51.51|50.81|11
1655883540000|2022-06-22 07:39:00|51.54|50.84|51.51|50.81|51.55|50.85|51.48|50.78|13
1655883550000|2022-06-22 07:39:10|51.5|50.8|51.51|50.81|51.51|50.81|51.49|50.79|11
1655883560000|2022-06-22 07:39:20|51.5|50.8|51.51|50.81|51.51|50.81|51.47|50.77|8
1655883570000|2022-06-22 07:39:30|51.53|50.83|51.51|50.81|51.53|50.83|51.51|50.81|2
1655883580000|2022-06-22 07:39:40|51.53|50.83|51.5|50.8|51.53|50.83|51.48|50.78|7
1655883590000|2022-06-22 07:39:50|51.51|50.81|51.51|50.81|51.51|50.81|51.51|50.81|1
1655883600000|2022-06-22 07:40:00|51.5|50.8|51.51|50.81|51.51|50.81|51.48|50.78|5
1655883610000|2022-06-22 07:40:10|51.52|50.82|51.49|50.79|51.52|50.82|51.49|50.79|3
1655883630000|2022-06-22 07:40:30|51.52|50.82|51.52|50.82|51.52|50.82|51.52|50.82|1
1655883640000|2022-06-22 07:40:40|51.49|50.79|51.5|50.8|51.51|50.81|51.49|50.79|4
1655883650000|2022-06-22 07:40:50|51.51|50.81|51.52|50.82|51.52|50.82|51.5|50.8|4
1655883660000|2022-06-22 07:41:00|51.53|50.83|51.54|50.84|51.54|50.84|51.53|50.83|2
1655883670000|2022-06-22 07:41:10|51.55|50.85|51.52|50.82|51.55|50.85|51.52|50.82|4
1655883680000|2022-06-22 07:41:20|51.53|50.83|51.53|50.83|51.55|50.85|51.5|50.8|8
1655883690000|2022-06-22 07:41:30|51.52|50.82|51.52|50.82|51.52|50.82|51.51|50.81|3
1655883700000|2022-06-22 07:41:40|51.53|50.83|51.53|50.83|51.53|50.83|51.53|50.83|1
1655883710000|2022-06-22 07:41:50|51.52|50.82|51.52|50.82|51.52|50.82|51.52|50.82|1
1655883720000|2022-06-22 07:42:00|51.53|50.83|51.51|50.81|51.53|50.83|51.51|50.81|3
1655883730000|2022-06-22 07:42:10|51.52|50.82|51.53|50.83|51.53|50.83|51.51|50.81|4
1655883740000|2022-06-22 07:42:20|51.55|50.85|51.52|50.82|51.55|50.85|51.52|50.82|2
1655883750000|2022-06-22 07:42:30|51.5|50.8|51.46|50.76|51.52|50.82|51.46|50.76|9
1655883760000|2022-06-22 07:42:40|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|7
1655883770000|2022-06-22 07:42:50|51.43|50.73|51.45|50.75|51.45|50.75|51.43|50.73|3
1655883780000|2022-06-22 07:43:00|51.44|50.74|51.44|50.74|51.46|50.76|51.42|50.72|13
1655883790000|2022-06-22 07:43:10|51.45|50.75|51.4|50.7|51.45|50.75|51.37|50.67|7
1655883800000|2022-06-22 07:43:20|51.39|50.69|51.37|50.67|51.4|50.7|51.37|50.67|5
1655883810000|2022-06-22 07:43:30|51.36|50.66|51.37|50.67|51.39|50.69|51.35|50.65|5
1655883820000|2022-06-22 07:43:40|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1655883830000|2022-06-22 07:43:50|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|2
1655883840000|2022-06-22 07:44:00|51.34|50.64|51.38|50.68|51.38|50.68|51.34|50.64|3
1655883850000|2022-06-22 07:44:10|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1655883860000|2022-06-22 07:44:20|51.38|50.68|51.37|50.67|51.38|50.68|51.35|50.65|5
1655883870000|2022-06-22 07:44:30|51.33|50.63|51.37|50.67|51.37|50.67|51.33|50.63|2
1655883880000|2022-06-22 07:44:40|51.36|50.66|51.35|50.65|51.37|50.67|51.31|50.61|13
1655883890000|2022-06-22 07:44:50|51.34|50.64|51.3|50.6|51.35|50.65|51.3|50.6|4
1655883900000|2022-06-22 07:45:00|51.34|50.64|51.31|50.61|51.34|50.64|51.31|50.61|7
1655883910000|2022-06-22 07:45:10|51.33|50.63|51.33|50.63|51.34|50.64|51.33|50.63|3
1655883920000|2022-06-22 07:45:20|51.32|50.62|51.31|50.61|51.32|50.62|51.3|50.6|4
1655883930000|2022-06-22 07:45:30|51.3|50.6|51.31|50.61|51.34|50.64|51.3|50.6|5
1655883940000|2022-06-22 07:45:40|51.3|50.6|51.28|50.58|51.34|50.64|51.28|50.58|6
1655883950000|2022-06-22 07:45:50|51.26|50.56|51.28|50.58|51.28|50.58|51.24|50.54|7
1655883960000|2022-06-22 07:46:00|51.26|50.56|51.27|50.57|51.28|50.58|51.24|50.54|9
1655883970000|2022-06-22 07:46:10|51.25|50.55|51.23|50.53|51.25|50.55|51.23|50.53|7
1655883980000|2022-06-22 07:46:20|51.24|50.54|51.19|50.49|51.24|50.54|51.19|50.49|6
1655883990000|2022-06-22 07:46:30|51.2|50.5|51.2|50.5|51.22|50.52|51.2|50.5|7
1655884000000|2022-06-22 07:46:40|51.19|50.49|51.21|50.51|51.21|50.51|51.18|50.48|4
1655884010000|2022-06-22 07:46:50|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1655884020000|2022-06-22 07:47:00|51.18|50.48|51.19|50.49|51.2|50.5|51.18|50.48|6
1655884030000|2022-06-22 07:47:10|51.18|50.48|51.21|50.51|51.21|50.51|51.16|50.46|7
1655884040000|2022-06-22 07:47:20|51.2|50.5|51.17|50.47|51.2|50.5|51.17|50.47|2
1655884050000|2022-06-22 07:47:30|51.18|50.48|51.21|50.51|51.21|50.51|51.18|50.48|3
1655884060000|2022-06-22 07:47:40|51.22|50.52|51.21|50.51|51.22|50.52|51.21|50.51|2
1655884080000|2022-06-22 07:48:00|51.22|50.52|51.21|50.51|51.23|50.53|51.16|50.46|9
1655884090000|2022-06-22 07:48:10|51.23|50.53|51.19|50.49|51.23|50.53|51.19|50.49|4
1655884100000|2022-06-22 07:48:20|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|2
1655884110000|2022-06-22 07:48:30|51.2|50.5|51.27|50.57|51.27|50.57|51.2|50.5|13
1655884120000|2022-06-22 07:48:40|51.26|50.56|51.32|50.62|51.33|50.63|51.26|50.56|11
1655884130000|2022-06-22 07:48:50|51.31|50.61|51.34|50.64|51.34|50.64|51.29|50.59|6
1655884140000|2022-06-22 07:49:00|51.31|50.61|51.33|50.63|51.33|50.63|51.31|50.61|2
1655884150000|2022-06-22 07:49:10|51.31|50.61|51.32|50.62|51.33|50.63|51.31|50.61|5
1655884160000|2022-06-22 07:49:20|51.31|50.61|51.35|50.65|51.35|50.65|51.31|50.61|8
1655884170000|2022-06-22 07:49:30|51.36|50.66|51.35|50.65|51.38|50.68|51.34|50.64|11
1655884180000|2022-06-22 07:49:40|51.36|50.66|51.35|50.65|51.37|50.67|51.35|50.65|10
1655884190000|2022-06-22 07:49:50|51.36|50.66|51.34|50.64|51.36|50.66|51.34|50.64|8
1655884200000|2022-06-22 07:50:00|51.33|50.63|51.39|50.69|51.39|50.69|51.33|50.63|11
1655884210000|2022-06-22 07:50:10|51.38|50.68|51.36|50.66|51.39|50.69|51.35|50.65|6
1655884220000|2022-06-22 07:50:20|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1655884230000|2022-06-22 07:50:30|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|4
1655884240000|2022-06-22 07:50:40|51.37|50.67|51.4|50.7|51.4|50.7|51.37|50.67|8
1655884250000|2022-06-22 07:50:50|51.39|50.69|51.41|50.71|51.41|50.71|51.39|50.69|5
1655884260000|2022-06-22 07:51:00|51.42|50.72|51.41|50.71|51.43|50.73|51.4|50.7|10
1655884270000|2022-06-22 07:51:10|51.42|50.72|51.45|50.75|51.46|50.76|51.42|50.72|8
1655884280000|2022-06-22 07:51:20|51.46|50.76|51.49|50.79|51.5|50.8|51.46|50.76|8
1655884290000|2022-06-22 07:51:30|51.5|50.8|51.5|50.8|51.5|50.8|51.46|50.76|4
1655884300000|2022-06-22 07:51:40|51.47|50.77|51.46|50.76|51.48|50.78|51.42|50.72|9
1655884310000|2022-06-22 07:51:50|51.45|50.75|51.42|50.72|51.46|50.76|51.42|50.72|5
1655884320000|2022-06-22 07:52:00|51.41|50.71|51.33|50.63|51.44|50.74|51.29|50.59|25
1655884330000|2022-06-22 07:52:10|51.31|50.61|51.22|50.52|51.31|50.61|51.21|50.51|21
1655884340000|2022-06-22 07:52:20|51.2|50.5|51.08|50.38|51.2|50.5|51.05|50.35|21
1655884350000|2022-06-22 07:52:30|51.1|50.4|51.07|50.37|51.1|50.4|51.04|50.34|12
1655884360000|2022-06-22 07:52:40|51.06|50.36|51.14|50.44|51.14|50.44|51.04|50.34|18
1655884370000|2022-06-22 07:52:50|51.12|50.42|51.11|50.41|51.15|50.45|51.1|50.4|14
1655884380000|2022-06-22 07:53:00|51.1|50.4|51.11|50.41|51.13|50.43|51.09|50.39|9
1655884390000|2022-06-22 07:53:10|51.12|50.42|51.12|50.42|51.13|50.43|51.1|50.4|9
1655884400000|2022-06-22 07:53:20|51.13|50.43|51.18|50.48|51.18|50.48|51.13|50.43|10
1655884410000|2022-06-22 07:53:30|51.2|50.5|51.27|50.57|51.31|50.61|51.2|50.5|15
1655884420000|2022-06-22 07:53:40|51.28|50.58|51.25|50.55|51.31|50.61|51.25|50.55|12
1655884430000|2022-06-22 07:53:50|51.29|50.59|51.22|50.52|51.3|50.6|51.22|50.52|12
1655884440000|2022-06-22 07:54:00|51.24|50.54|51.24|50.54|51.24|50.54|51.19|50.49|12
1655884450000|2022-06-22 07:54:10|51.23|50.53|51.24|50.54|51.24|50.54|51.21|50.51|9
1655884460000|2022-06-22 07:54:20|51.25|50.55|51.26|50.56|51.26|50.56|51.24|50.54|8
1655884470000|2022-06-22 07:54:30|51.25|50.55|51.25|50.55|51.27|50.57|51.24|50.54|6
1655884480000|2022-06-22 07:54:40|51.27|50.57|51.22|50.52|51.27|50.57|51.21|50.51|12
1655884490000|2022-06-22 07:54:50|51.19|50.49|51.2|50.5|51.21|50.51|51.19|50.49|8
1655884500000|2022-06-22 07:55:00|51.19|50.49|51.1|50.4|51.2|50.5|51.1|50.4|22
1655884510000|2022-06-22 07:55:10|51.08|50.38|51.1|50.4|51.12|50.42|51.06|50.36|15
1655884520000|2022-06-22 07:55:20|51.11|50.41|51.11|50.41|51.11|50.41|51.09|50.39|7
1655884530000|2022-06-22 07:55:30|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|4
1655884540000|2022-06-22 07:55:40|51.1|50.4|51.13|50.43|51.13|50.43|51.08|50.38|9
1655884550000|2022-06-22 07:55:50|51.12|50.42|51.11|50.41|51.13|50.43|51.11|50.41|5
1655884560000|2022-06-22 07:56:00|51.09|50.39|51.15|50.45|51.15|50.45|51.09|50.39|9
1655884570000|2022-06-22 07:56:10|51.16|50.46|51.21|50.51|51.23|50.53|51.16|50.46|15
1655884580000|2022-06-22 07:56:20|51.2|50.5|51.21|50.51|51.22|50.52|51.18|50.48|8
1655884590000|2022-06-22 07:56:30|51.17|50.47|51.17|50.47|51.19|50.49|51.13|50.43|15
1655884600000|2022-06-22 07:56:40|51.16|50.46|51.2|50.5|51.2|50.5|51.14|50.44|13
1655884610000|2022-06-22 07:56:50|51.19|50.49|51.2|50.5|51.2|50.5|51.16|50.46|8
1655884620000|2022-06-22 07:57:00|51.19|50.49|51.19|50.49|51.19|50.49|51.17|50.47|8
1655884630000|2022-06-22 07:57:10|51.18|50.48|51.18|50.48|51.2|50.5|51.17|50.47|11
1655884640000|2022-06-22 07:57:20|51.19|50.49|51.12|50.42|51.19|50.49|51.12|50.42|13
1655884650000|2022-06-22 07:57:30|51.13|50.43|51.13|50.43|51.13|50.43|51.13|50.43|1
1655884660000|2022-06-22 07:57:40|51.11|50.41|51.08|50.38|51.12|50.42|51.07|50.37|9
1655884670000|2022-06-22 07:57:50|51.06|50.36|51.07|50.37|51.09|50.39|51.06|50.36|7
1655884680000|2022-06-22 07:58:00|51.08|50.38|51.07|50.37|51.09|50.39|51.06|50.36|9
1655884690000|2022-06-22 07:58:10|51.06|50.36|51.09|50.39|51.1|50.4|51.06|50.36|12
1655884700000|2022-06-22 07:58:20|51.07|50.37|51.09|50.39|51.1|50.4|51.05|50.35|10
1655884710000|2022-06-22 07:58:30|51.08|50.38|51.06|50.36|51.09|50.39|51.06|50.36|4
1655884720000|2022-06-22 07:58:40|51.05|50.35|51.06|50.36|51.07|50.37|51.05|50.35|5
1655884730000|2022-06-22 07:58:50|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|2
1655884740000|2022-06-22 07:59:00|51.05|50.35|51.02|50.32|51.06|50.36|51.02|50.32|8
1655884760000|2022-06-22 07:59:20|51.03|50.33|51.08|50.38|51.1|50.4|51.03|50.33|13
1655884770000|2022-06-22 07:59:30|51.07|50.37|51.09|50.39|51.09|50.39|51.07|50.37|7
1655884780000|2022-06-22 07:59:40|51.08|50.38|51.07|50.37|51.11|50.41|51.07|50.37|6
1655884790000|2022-06-22 07:59:50|51.06|50.36|51.09|50.39|51.1|50.4|51.06|50.36|10
1655884800000|2022-06-22 08:00:00|51.08|50.38|51.07|50.37|51.11|50.41|51.04|50.34|4
1655884810000|2022-06-22 08:00:10|51.05|50.35|51.06|50.36|51.09|50.39|51.04|50.34|20
1655884820000|2022-06-22 08:00:20|51.05|50.35|51.07|50.37|51.08|50.38|51.05|50.35|7
1655884830000|2022-06-22 08:00:30|51.06|50.36|51.03|50.33|51.06|50.36|51.03|50.33|8
1655884840000|2022-06-22 08:00:40|51.04|50.34|51.03|50.33|51.04|50.34|51|50.3|8
1655884860000|2022-06-22 08:01:00|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|3
1655884870000|2022-06-22 08:01:10|51.03|50.33|51.08|50.38|51.1|50.4|51.03|50.33|13
1655884880000|2022-06-22 08:01:20|51.09|50.39|51.1|50.4|51.12|50.42|51.06|50.36|12
1655884890000|2022-06-22 08:01:30|51.11|50.41|51.08|50.38|51.11|50.41|51.08|50.38|5
1655884900000|2022-06-22 08:01:40|51.09|50.39|51.08|50.38|51.09|50.39|51.07|50.37|9
1655884910000|2022-06-22 08:01:50|51.07|50.37|51.09|50.39|51.1|50.4|51.07|50.37|9
1655884920000|2022-06-22 08:02:00|51.11|50.41|51.08|50.38|51.11|50.41|51.07|50.37|7
1655884930000|2022-06-22 08:02:10|51.09|50.39|51.03|50.33|51.09|50.39|51.03|50.33|13
1655884940000|2022-06-22 08:02:20|51.02|50.32|50.99|50.29|51.04|50.34|50.98|50.28|10
1655884950000|2022-06-22 08:02:30|51|50.3|50.97|50.27|51|50.3|50.96|50.26|8
1655884960000|2022-06-22 08:02:40|50.96|50.26|50.97|50.27|50.98|50.28|50.96|50.26|6
1655884970000|2022-06-22 08:02:50|50.96|50.26|50.97|50.27|50.98|50.28|50.96|50.26|6
1655884980000|2022-06-22 08:03:00|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1655884990000|2022-06-22 08:03:10|50.98|50.28|50.96|50.26|50.98|50.28|50.96|50.26|5
1655885000000|2022-06-22 08:03:20|50.92|50.22|50.9|50.2|50.95|50.25|50.88|50.18|11
1655885010000|2022-06-22 08:03:30|50.91|50.21|50.88|50.18|50.91|50.21|50.88|50.18|2
1655885020000|2022-06-22 08:03:40|50.89|50.19|50.88|50.18|50.9|50.2|50.88|50.18|3
1655885030000|2022-06-22 08:03:50|50.87|50.17|50.91|50.21|50.91|50.21|50.85|50.15|8
1655885040000|2022-06-22 08:04:00|50.88|50.18|50.91|50.21|50.92|50.22|50.87|50.17|9
1655885050000|2022-06-22 08:04:10|50.92|50.22|50.9|50.2|50.95|50.25|50.9|50.2|12
1655885060000|2022-06-22 08:04:20|50.89|50.19|50.89|50.19|50.91|50.21|50.88|50.18|9
1655885070000|2022-06-22 08:04:30|50.9|50.2|50.89|50.19|50.9|50.2|50.88|50.18|6
1655885080000|2022-06-22 08:04:40|50.88|50.18|50.88|50.18|50.89|50.19|50.85|50.15|15
1655885090000|2022-06-22 08:04:50|50.89|50.19|50.89|50.19|50.89|50.19|50.86|50.16|10
1655885100000|2022-06-22 08:05:00|50.9|50.2|50.88|50.18|50.9|50.2|50.88|50.18|11
1655885110000|2022-06-22 08:05:10|50.87|50.17|50.88|50.18|50.9|50.2|50.87|50.17|6
1655885120000|2022-06-22 08:05:20|50.89|50.19|50.93|50.23|50.93|50.23|50.89|50.19|7
1655885130000|2022-06-22 08:05:30|50.94|50.24|50.94|50.24|50.94|50.24|50.92|50.22|11
1655885140000|2022-06-22 08:05:40|50.93|50.23|50.97|50.27|50.98|50.28|50.93|50.23|9
1655885150000|2022-06-22 08:05:50|50.98|50.28|50.97|50.27|50.99|50.29|50.95|50.25|13
1655885160000|2022-06-22 08:06:00|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|8
1655885170000|2022-06-22 08:06:10|50.97|50.27|50.94|50.24|50.97|50.27|50.94|50.24|8
1655885180000|2022-06-22 08:06:20|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|10
1655885190000|2022-06-22 08:06:30|50.97|50.27|51.01|50.31|51.01|50.31|50.95|50.25|14
1655885200000|2022-06-22 08:06:40|51.02|50.32|51.05|50.35|51.06|50.36|51.02|50.32|10
1655885210000|2022-06-22 08:06:50|51.04|50.34|51.03|50.33|51.08|50.38|51.03|50.33|12
1655885220000|2022-06-22 08:07:00|51.01|50.31|51.03|50.33|51.03|50.33|50.99|50.29|11
1655885230000|2022-06-22 08:07:10|51.04|50.34|51.06|50.36|51.08|50.38|51.04|50.34|3
1655885240000|2022-06-22 08:07:20|51.08|50.38|51.01|50.31|51.08|50.38|51.01|50.31|6
1655885250000|2022-06-22 08:07:30|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|6
1655885260000|2022-06-22 08:07:40|51.02|50.32|51.04|50.34|51.05|50.35|51.02|50.32|9
1655885270000|2022-06-22 08:07:50|51.03|50.33|51.03|50.33|51.05|50.35|51.02|50.32|6
1655885280000|2022-06-22 08:08:00|51.02|50.32|51.1|50.4|51.11|50.41|51.02|50.32|16
1655885290000|2022-06-22 08:08:10|51.09|50.39|51.1|50.4|51.12|50.42|51.08|50.38|7
1655885300000|2022-06-22 08:08:20|51.11|50.41|51.1|50.4|51.12|50.42|51.09|50.39|9
1655885310000|2022-06-22 08:08:30|51.11|50.41|51.08|50.38|51.12|50.42|51.08|50.38|14
1655885320000|2022-06-22 08:08:40|51.09|50.39|51.09|50.39|51.1|50.4|51.07|50.37|9
1655885330000|2022-06-22 08:08:50|51.06|50.36|51.09|50.39|51.1|50.4|51.06|50.36|8
1655885340000|2022-06-22 08:09:00|51.1|50.4|51.11|50.41|51.15|50.45|51.09|50.39|12
1655885350000|2022-06-22 08:09:10|51.09|50.39|51.11|50.41|51.11|50.41|51.08|50.38|17
1655885360000|2022-06-22 08:09:20|51.12|50.42|51.12|50.42|51.12|50.42|51.09|50.39|13
1655885370000|2022-06-22 08:09:30|51.1|50.4|51.09|50.39|51.1|50.4|51.05|50.35|14
1655885380000|2022-06-22 08:09:40|51.08|50.38|51.07|50.37|51.08|50.38|51.05|50.35|6
1655885390000|2022-06-22 08:09:50|51.09|50.39|51.13|50.43|51.13|50.43|51.07|50.37|16
1655885400000|2022-06-22 08:10:00|51.12|50.42|51.14|50.44|51.14|50.44|51.11|50.41|7
1655885410000|2022-06-22 08:10:10|51.13|50.43|51.13|50.43|51.15|50.45|51.13|50.43|8
1655885420000|2022-06-22 08:10:20|51.14|50.44|51.13|50.43|51.14|50.44|51.13|50.43|4
1655885430000|2022-06-22 08:10:30|51.14|50.44|51.15|50.45|51.15|50.45|51.12|50.42|7
1655885440000|2022-06-22 08:10:40|51.14|50.44|51.15|50.45|51.16|50.46|51.13|50.43|13
1655885450000|2022-06-22 08:10:50|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|3
1655885460000|2022-06-22 08:11:00|51.15|50.45|51.18|50.48|51.18|50.48|51.15|50.45|5
1655885470000|2022-06-22 08:11:10|51.19|50.49|51.26|50.56|51.26|50.56|51.19|50.49|13
1655885480000|2022-06-22 08:11:20|51.25|50.55|51.3|50.6|51.3|50.6|51.25|50.55|10
1655885490000|2022-06-22 08:11:30|51.27|50.57|51.3|50.6|51.31|50.61|51.27|50.57|15
1655885500000|2022-06-22 08:11:40|51.31|50.61|51.39|50.69|51.41|50.71|51.31|50.61|23
1655885510000|2022-06-22 08:11:50|51.36|50.66|51.41|50.71|51.43|50.73|51.36|50.66|22
1655885520000|2022-06-22 08:12:00|51.4|50.7|51.4|50.7|51.42|50.72|51.38|50.68|13
1655885530000|2022-06-22 08:12:10|51.39|50.69|51.39|50.69|51.4|50.7|51.39|50.69|3
1655885540000|2022-06-22 08:12:20|51.4|50.7|51.4|50.7|51.4|50.7|51.39|50.69|3
1655885550000|2022-06-22 08:12:30|51.39|50.69|51.39|50.69|51.4|50.7|51.35|50.65|11
1655885560000|2022-06-22 08:12:40|51.38|50.68|51.4|50.7|51.41|50.71|51.37|50.67|16
1655885570000|2022-06-22 08:12:50|51.39|50.69|51.36|50.66|51.43|50.73|51.33|50.63|13
1655885580000|2022-06-22 08:13:00|51.37|50.67|51.36|50.66|51.37|50.67|51.34|50.64|13
1655885590000|2022-06-22 08:13:10|51.34|50.64|51.36|50.66|51.38|50.68|51.32|50.62|16
1655885600000|2022-06-22 08:13:20|51.38|50.68|51.38|50.68|51.38|50.68|51.36|50.66|6
1655885610000|2022-06-22 08:13:30|51.4|50.7|51.4|50.7|51.42|50.72|51.38|50.68|14
1655885620000|2022-06-22 08:13:40|51.41|50.71|51.43|50.73|51.43|50.73|51.4|50.7|11
1655885630000|2022-06-22 08:13:50|51.42|50.72|51.42|50.72|51.43|50.73|51.39|50.69|14
1655885640000|2022-06-22 08:14:00|51.41|50.71|51.43|50.73|51.44|50.74|51.4|50.7|13
1655885650000|2022-06-22 08:14:10|51.42|50.72|51.4|50.7|51.43|50.73|51.38|50.68|14
1655885660000|2022-06-22 08:14:20|51.41|50.71|51.41|50.71|51.42|50.72|51.4|50.7|9
1655885670000|2022-06-22 08:14:30|51.4|50.7|51.4|50.7|51.41|50.71|51.36|50.66|11
1655885680000|2022-06-22 08:14:40|51.38|50.68|51.4|50.7|51.4|50.7|51.38|50.68|7
1655885690000|2022-06-22 08:14:50|51.36|50.66|51.38|50.68|51.4|50.7|51.36|50.66|11
1655885700000|2022-06-22 08:15:00|51.39|50.69|51.36|50.66|51.4|50.7|51.35|50.65|13
1655885710000|2022-06-22 08:15:10|51.37|50.67|51.4|50.7|51.41|50.71|51.37|50.67|12
1655885720000|2022-06-22 08:15:20|51.39|50.69|51.39|50.69|51.41|50.71|51.36|50.66|7
1655885730000|2022-06-22 08:15:30|51.4|50.7|51.41|50.71|51.41|50.71|51.4|50.7|6
1655885740000|2022-06-22 08:15:40|51.4|50.7|51.39|50.69|51.4|50.7|51.38|50.68|7
1655885750000|2022-06-22 08:15:50|51.4|50.7|51.39|50.69|51.4|50.7|51.39|50.69|2
1655885760000|2022-06-22 08:16:00|51.4|50.7|51.39|50.69|51.41|50.71|51.38|50.68|5
1655885770000|2022-06-22 08:16:10|51.42|50.72|51.41|50.71|51.42|50.72|51.38|50.68|10
1655885780000|2022-06-22 08:16:20|51.42|50.72|51.42|50.72|51.42|50.72|51.39|50.69|9
1655885790000|2022-06-22 08:16:30|51.43|50.73|51.42|50.72|51.43|50.73|51.4|50.7|4
1655885800000|2022-06-22 08:16:40|51.39|50.69|51.42|50.72|51.42|50.72|51.39|50.69|5
1655885810000|2022-06-22 08:16:50|51.43|50.73|51.42|50.72|51.43|50.73|51.42|50.72|2
1655885820000|2022-06-22 08:17:00|51.43|50.73|51.41|50.71|51.44|50.74|51.4|50.7|9
1655885830000|2022-06-22 08:17:10|51.42|50.72|51.36|50.66|51.42|50.72|51.35|50.65|8
1655885840000|2022-06-22 08:17:20|51.35|50.65|51.33|50.63|51.36|50.66|51.3|50.6|17
1655885850000|2022-06-22 08:17:30|51.31|50.61|51.39|50.69|51.39|50.69|51.31|50.61|10
1655885860000|2022-06-22 08:17:40|51.4|50.7|51.44|50.74|51.45|50.75|51.39|50.69|10
1655885870000|2022-06-22 08:17:50|51.43|50.73|51.45|50.75|51.46|50.76|51.41|50.71|6
1655885880000|2022-06-22 08:18:00|51.46|50.76|51.46|50.76|51.46|50.76|51.42|50.72|7
1655885890000|2022-06-22 08:18:10|51.47|50.77|51.43|50.73|51.47|50.77|51.38|50.68|12
1655885900000|2022-06-22 08:18:20|51.44|50.74|51.41|50.71|51.45|50.75|51.41|50.71|6
1655885910000|2022-06-22 08:18:30|51.42|50.72|51.44|50.74|51.46|50.76|51.42|50.72|5
1655885920000|2022-06-22 08:18:40|51.43|50.73|51.46|50.76|51.46|50.76|51.41|50.71|4
1655885930000|2022-06-22 08:18:50|51.47|50.77|51.45|50.75|51.47|50.77|51.44|50.74|5
1655885940000|2022-06-22 08:19:00|51.44|50.74|51.46|50.76|51.48|50.78|51.43|50.73|14
1655885950000|2022-06-22 08:19:10|51.43|50.73|51.45|50.75|51.47|50.77|51.43|50.73|10
1655885960000|2022-06-22 08:19:20|51.46|50.76|51.43|50.73|51.47|50.77|51.39|50.69|15
1655885970000|2022-06-22 08:19:30|51.44|50.74|51.41|50.71|51.44|50.74|51.4|50.7|17
1655885980000|2022-06-22 08:19:40|51.42|50.72|51.41|50.71|51.42|50.72|51.41|50.71|8
1655885990000|2022-06-22 08:19:50|51.42|50.72|51.43|50.73|51.43|50.73|51.42|50.72|4
1655886000000|2022-06-22 08:20:00|51.4|50.7|51.43|50.73|51.44|50.74|51.4|50.7|8
1655886010000|2022-06-22 08:20:10|51.42|50.72|51.45|50.75|51.45|50.75|51.42|50.72|2
1655886020000|2022-06-22 08:20:20|51.44|50.74|51.43|50.73|51.44|50.74|51.4|50.7|12
1655886030000|2022-06-22 08:20:30|51.41|50.71|51.42|50.72|51.42|50.72|51.41|50.71|2
1655886040000|2022-06-22 08:20:40|51.41|50.71|51.41|50.71|51.41|50.71|51.41|50.71|1
1655886050000|2022-06-22 08:20:50|51.42|50.72|51.41|50.71|51.42|50.72|51.41|50.71|4
1655886060000|2022-06-22 08:21:00|51.43|50.73|51.42|50.72|51.44|50.74|51.4|50.7|11
1655886070000|2022-06-22 08:21:10|51.41|50.71|51.43|50.73|51.43|50.73|51.41|50.71|2
1655886080000|2022-06-22 08:21:20|51.42|50.72|51.42|50.72|51.44|50.74|51.41|50.71|10
1655886090000|2022-06-22 08:21:30|51.44|50.74|51.41|50.71|51.44|50.74|51.41|50.71|5
1655886100000|2022-06-22 08:21:40|51.42|50.72|51.43|50.73|51.43|50.73|51.42|50.72|2
1655886110000|2022-06-22 08:21:50|51.44|50.74|51.45|50.75|51.46|50.76|51.44|50.74|7
1655886120000|2022-06-22 08:22:00|51.43|50.73|51.45|50.75|51.47|50.77|51.43|50.73|6
1655886130000|2022-06-22 08:22:10|51.43|50.73|51.47|50.77|51.49|50.79|51.43|50.73|8
1655886140000|2022-06-22 08:22:20|51.48|50.78|51.46|50.76|51.48|50.78|51.45|50.75|10
1655886150000|2022-06-22 08:22:30|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|11
1655886160000|2022-06-22 08:22:40|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|3
1655886170000|2022-06-22 08:22:50|51.47|50.77|51.46|50.76|51.47|50.77|51.46|50.76|4
1655886180000|2022-06-22 08:23:00|51.45|50.75|51.46|50.76|51.47|50.77|51.42|50.72|15
1655886190000|2022-06-22 08:23:10|51.48|50.78|51.46|50.76|51.48|50.78|51.45|50.75|15
1655886200000|2022-06-22 08:23:20|51.47|50.77|51.46|50.76|51.47|50.77|51.46|50.76|8
1655886210000|2022-06-22 08:23:30|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|6
1655886220000|2022-06-22 08:23:40|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|2
1655886230000|2022-06-22 08:23:50|51.45|50.75|51.46|50.76|51.47|50.77|51.45|50.75|6
1655886240000|2022-06-22 08:24:00|51.45|50.75|51.46|50.76|51.46|50.76|51.43|50.73|15
1655886250000|2022-06-22 08:24:10|51.45|50.75|51.44|50.74|51.47|50.77|51.41|50.71|14
1655886260000|2022-06-22 08:24:20|51.42|50.72|51.39|50.69|51.44|50.74|51.37|50.67|15
1655886270000|2022-06-22 08:24:30|51.37|50.67|51.39|50.69|51.4|50.7|51.37|50.67|4
1655886280000|2022-06-22 08:24:40|51.41|50.71|51.39|50.69|51.41|50.71|51.39|50.69|2
1655886290000|2022-06-22 08:24:50|51.38|50.68|51.38|50.68|51.41|50.71|51.38|50.68|6
1655886300000|2022-06-22 08:25:00|51.39|50.69|51.39|50.69|51.4|50.7|51.39|50.69|3
1655886310000|2022-06-22 08:25:10|51.38|50.68|51.39|50.69|51.41|50.71|51.38|50.68|5
1655886320000|2022-06-22 08:25:20|51.4|50.7|51.39|50.69|51.4|50.7|51.39|50.69|2
1655886330000|2022-06-22 08:25:30|51.4|50.7|51.38|50.68|51.42|50.72|51.38|50.68|10
1655886340000|2022-06-22 08:25:40|51.37|50.67|51.36|50.66|51.38|50.68|51.33|50.63|9
1655886350000|2022-06-22 08:25:50|51.34|50.64|51.39|50.69|51.4|50.7|51.34|50.64|7
1655886360000|2022-06-22 08:26:00|51.38|50.68|51.39|50.69|51.4|50.7|51.37|50.67|12
1655886370000|2022-06-22 08:26:10|51.4|50.7|51.4|50.7|51.4|50.7|51.38|50.68|5
1655886380000|2022-06-22 08:26:20|51.39|50.69|51.35|50.65|51.39|50.69|51.34|50.64|9
1655886390000|2022-06-22 08:26:30|51.37|50.67|51.35|50.65|51.37|50.67|51.35|50.65|5
1655886400000|2022-06-22 08:26:40|51.36|50.66|51.37|50.67|51.38|50.68|51.35|50.65|6
1655886410000|2022-06-22 08:26:50|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1655886420000|2022-06-22 08:27:00|51.39|50.69|51.38|50.68|51.39|50.69|51.36|50.66|5
1655886430000|2022-06-22 08:27:10|51.37|50.67|51.42|50.72|51.42|50.72|51.37|50.67|8
1655886440000|2022-06-22 08:27:20|51.43|50.73|51.35|50.65|51.44|50.74|51.34|50.64|10
1655886450000|2022-06-22 08:27:30|51.36|50.66|51.36|50.66|51.38|50.68|51.33|50.63|9
1655886460000|2022-06-22 08:27:40|51.37|50.67|51.36|50.66|51.37|50.67|51.35|50.65|9
1655886470000|2022-06-22 08:27:50|51.35|50.65|51.37|50.67|51.37|50.67|51.35|50.65|2
1655886480000|2022-06-22 08:28:00|51.38|50.68|51.33|50.63|51.38|50.68|51.31|50.61|7
1655886490000|2022-06-22 08:28:10|51.34|50.64|51.33|50.63|51.35|50.65|51.3|50.6|4
1655886500000|2022-06-22 08:28:20|51.34|50.64|51.33|50.63|51.34|50.64|51.31|50.61|4
1655886510000|2022-06-22 08:28:30|51.32|50.62|51.33|50.63|51.33|50.63|51.32|50.62|4
1655886520000|2022-06-22 08:28:40|51.34|50.64|51.32|50.62|51.34|50.64|51.27|50.57|10
1655886530000|2022-06-22 08:28:50|51.31|50.61|51.3|50.6|51.31|50.61|51.26|50.56|9
1655886540000|2022-06-22 08:29:00|51.32|50.62|51.32|50.62|51.32|50.62|51.31|50.61|3
1655886550000|2022-06-22 08:29:10|51.3|50.6|51.31|50.61|51.31|50.61|51.29|50.59|4
1655886560000|2022-06-22 08:29:20|51.3|50.6|51.32|50.62|51.32|50.62|51.3|50.6|5
1655886570000|2022-06-22 08:29:30|51.31|50.61|51.28|50.58|51.32|50.62|51.25|50.55|9
1655886580000|2022-06-22 08:29:40|51.27|50.57|51.29|50.59|51.29|50.59|51.27|50.57|7
1655886590000|2022-06-22 08:29:50|51.28|50.58|51.27|50.57|51.28|50.58|51.27|50.57|2
1655886600000|2022-06-22 08:30:00|51.28|50.58|51.22|50.52|51.28|50.58|51.22|50.52|12
1655886610000|2022-06-22 08:30:10|51.21|50.51|51.25|50.55|51.27|50.57|51.21|50.51|7
1655886620000|2022-06-22 08:30:20|51.24|50.54|51.29|50.59|51.3|50.6|51.24|50.54|9
1655886630000|2022-06-22 08:30:30|51.27|50.57|51.32|50.62|51.32|50.62|51.27|50.57|6
1655886640000|2022-06-22 08:30:40|51.33|50.63|51.38|50.68|51.39|50.69|51.33|50.63|14
1655886650000|2022-06-22 08:30:50|51.37|50.67|51.42|50.72|51.42|50.72|51.37|50.67|10
1655886660000|2022-06-22 08:31:00|51.41|50.71|51.42|50.72|51.42|50.72|51.4|50.7|4
1655886670000|2022-06-22 08:31:10|51.4|50.7|51.4|50.7|51.41|50.71|51.39|50.69|7
1655886680000|2022-06-22 08:31:20|51.39|50.69|51.43|50.73|51.43|50.73|51.39|50.69|5
1655886690000|2022-06-22 08:31:30|51.39|50.69|51.39|50.69|51.42|50.72|51.39|50.69|6
1655886700000|2022-06-22 08:31:40|51.38|50.68|51.39|50.69|51.42|50.72|51.38|50.68|7
1655886710000|2022-06-22 08:31:50|51.4|50.7|51.4|50.7|51.4|50.7|51.4|50.7|1
1655886720000|2022-06-22 08:32:00|51.39|50.69|51.41|50.71|51.43|50.73|51.39|50.69|12
1655886730000|2022-06-22 08:32:10|51.42|50.72|51.47|50.77|51.47|50.77|51.41|50.71|12
1655886740000|2022-06-22 08:32:20|51.46|50.76|51.43|50.73|51.46|50.76|51.43|50.73|4
1655886750000|2022-06-22 08:32:30|51.41|50.71|51.44|50.74|51.45|50.75|51.4|50.7|13
1655886760000|2022-06-22 08:32:40|51.45|50.75|51.37|50.67|51.45|50.75|51.37|50.67|8
1655886770000|2022-06-22 08:32:50|51.41|50.71|51.4|50.7|51.41|50.71|51.4|50.7|6
1655886780000|2022-06-22 08:33:00|51.39|50.69|51.35|50.65|51.39|50.69|51.34|50.64|7
1655886790000|2022-06-22 08:33:10|51.37|50.67|51.36|50.66|51.37|50.67|51.36|50.66|2
1655886810000|2022-06-22 08:33:30|51.37|50.67|51.41|50.71|51.41|50.71|51.37|50.67|4
1655886820000|2022-06-22 08:33:40|51.38|50.68|51.4|50.7|51.4|50.7|51.38|50.68|3
1655886830000|2022-06-22 08:33:50|51.39|50.69|51.41|50.71|51.41|50.71|51.38|50.68|4
1655886840000|2022-06-22 08:34:00|51.4|50.7|51.38|50.68|51.41|50.71|51.38|50.68|4
1655886850000|2022-06-22 08:34:10|51.37|50.67|51.4|50.7|51.4|50.7|51.37|50.67|5
1655886860000|2022-06-22 08:34:20|51.39|50.69|51.37|50.67|51.41|50.71|51.35|50.65|10
1655886870000|2022-06-22 08:34:30|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1655886880000|2022-06-22 08:34:40|51.37|50.67|51.37|50.67|51.38|50.68|51.37|50.67|7
1655886890000|2022-06-22 08:34:50|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|9
1655886900000|2022-06-22 08:35:00|51.42|50.72|51.39|50.69|51.42|50.72|51.38|50.68|5
1655886910000|2022-06-22 08:35:10|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1655886920000|2022-06-22 08:35:20|51.39|50.69|51.41|50.71|51.42|50.72|51.39|50.69|5
1655886930000|2022-06-22 08:35:30|51.43|50.73|51.43|50.73|51.43|50.73|51.43|50.73|1
1655886940000|2022-06-22 08:35:40|51.45|50.75|51.46|50.76|51.46|50.76|51.42|50.72|7
1655886950000|2022-06-22 08:35:50|51.44|50.74|51.44|50.74|51.44|50.74|51.44|50.74|1
1655886960000|2022-06-22 08:36:00|51.43|50.73|51.44|50.74|51.46|50.76|51.4|50.7|11
1655886970000|2022-06-22 08:36:10|51.46|50.76|51.4|50.7|51.46|50.76|51.4|50.7|6
1655886980000|2022-06-22 08:36:20|51.39|50.69|51.42|50.72|51.43|50.73|51.39|50.69|15
1655886990000|2022-06-22 08:36:30|51.41|50.71|51.4|50.7|51.41|50.71|51.37|50.67|7
1655887000000|2022-06-22 08:36:40|51.39|50.69|51.4|50.7|51.4|50.7|51.39|50.69|2
1655887010000|2022-06-22 08:36:50|51.41|50.71|51.42|50.72|51.42|50.72|51.41|50.71|10
1655887020000|2022-06-22 08:37:00|51.41|50.71|51.44|50.74|51.44|50.74|51.41|50.71|3
1655887030000|2022-06-22 08:37:10|51.43|50.73|51.42|50.72|51.43|50.73|51.42|50.72|4
1655887040000|2022-06-22 08:37:20|51.41|50.71|51.42|50.72|51.44|50.74|51.41|50.71|5
1655887050000|2022-06-22 08:37:30|51.44|50.74|51.42|50.72|51.44|50.74|51.42|50.72|2
1655887060000|2022-06-22 08:37:40|51.41|50.71|51.46|50.76|51.46|50.76|51.4|50.7|9
1655887070000|2022-06-22 08:37:50|51.44|50.74|51.42|50.72|51.45|50.75|51.4|50.7|10
1655887080000|2022-06-22 08:38:00|51.43|50.73|51.42|50.72|51.45|50.75|51.39|50.69|9
1655887090000|2022-06-22 08:38:10|51.41|50.71|51.43|50.73|51.45|50.75|51.41|50.71|8
1655887100000|2022-06-22 08:38:20|51.45|50.75|51.42|50.72|51.45|50.75|51.41|50.71|10
1655887110000|2022-06-22 08:38:30|51.43|50.73|51.4|50.7|51.43|50.73|51.36|50.66|12
1655887120000|2022-06-22 08:38:40|51.39|50.69|51.39|50.69|51.41|50.71|51.36|50.66|12
1655887130000|2022-06-22 08:38:50|51.38|50.68|51.37|50.67|51.39|50.69|51.35|50.65|10
1655887140000|2022-06-22 08:39:00|51.38|50.68|51.3|50.6|51.38|50.68|51.3|50.6|13
1655887150000|2022-06-22 08:39:10|51.33|50.63|51.33|50.63|51.35|50.65|51.3|50.6|10
1655887160000|2022-06-22 08:39:20|51.34|50.64|51.26|50.56|51.34|50.64|51.26|50.56|14
1655887170000|2022-06-22 08:39:30|51.28|50.58|51.25|50.55|51.28|50.58|51.23|50.53|14
1655887180000|2022-06-22 08:39:40|51.26|50.56|51.24|50.54|51.26|50.56|51.23|50.53|7
1655887190000|2022-06-22 08:39:50|51.23|50.53|51.25|50.55|51.25|50.55|51.23|50.53|5
1655887200000|2022-06-22 08:40:00|51.24|50.54|51.22|50.52|51.26|50.56|51.18|50.48|13
1655887210000|2022-06-22 08:40:10|51.2|50.5|51.18|50.48|51.21|50.51|51.16|50.46|11
1655887220000|2022-06-22 08:40:20|51.17|50.47|51.18|50.48|51.18|50.48|51.17|50.47|4
1655887230000|2022-06-22 08:40:30|51.16|50.46|51.29|50.59|51.29|50.59|51.16|50.46|9
1655887240000|2022-06-22 08:40:40|51.28|50.58|51.29|50.59|51.3|50.6|51.26|50.56|11
1655887250000|2022-06-22 08:40:50|51.3|50.6|51.28|50.58|51.32|50.62|51.28|50.58|8
1655887260000|2022-06-22 08:41:00|51.33|50.63|51.28|50.58|51.33|50.63|51.26|50.56|16
1655887270000|2022-06-22 08:41:10|51.26|50.56|51.25|50.55|51.27|50.57|51.24|50.54|10
1655887280000|2022-06-22 08:41:20|51.24|50.54|51.23|50.53|51.25|50.55|51.22|50.52|15
1655887290000|2022-06-22 08:41:30|51.25|50.55|51.2|50.5|51.25|50.55|51.2|50.5|15
1655887300000|2022-06-22 08:41:40|51.19|50.49|51.19|50.49|51.22|50.52|51.18|50.48|12
1655887310000|2022-06-22 08:41:50|51.18|50.48|51.19|50.49|51.21|50.51|51.18|50.48|4
1655887320000|2022-06-22 08:42:00|51.2|50.5|51.18|50.48|51.2|50.5|51.17|50.47|8
1655887330000|2022-06-22 08:42:10|51.19|50.49|51.16|50.46|51.19|50.49|51.16|50.46|13
1655887340000|2022-06-22 08:42:20|51.17|50.47|51.23|50.53|51.23|50.53|51.16|50.46|16
1655887350000|2022-06-22 08:42:30|51.22|50.52|51.2|50.5|51.23|50.53|51.2|50.5|10
1655887360000|2022-06-22 08:42:40|51.21|50.51|51.19|50.49|51.23|50.53|51.17|50.47|12
1655887370000|2022-06-22 08:42:50|51.2|50.5|51.2|50.5|51.22|50.52|51.17|50.47|10
1655887380000|2022-06-22 08:43:00|51.17|50.47|51.22|50.52|51.22|50.52|51.17|50.47|10
1655887390000|2022-06-22 08:43:10|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|4
1655887400000|2022-06-22 08:43:20|51.2|50.5|51.18|50.48|51.22|50.52|51.18|50.48|7
1655887410000|2022-06-22 08:43:30|51.2|50.5|51.19|50.49|51.23|50.53|51.19|50.49|14
1655887420000|2022-06-22 08:43:40|51.2|50.5|51.19|50.49|51.21|50.51|51.19|50.49|9
1655887430000|2022-06-22 08:43:50|51.21|50.51|51.21|50.51|51.22|50.52|51.2|50.5|9
1655887450000|2022-06-22 08:44:10|51.22|50.52|51.23|50.53|51.23|50.53|51.21|50.51|5
1655887460000|2022-06-22 08:44:20|51.22|50.52|51.21|50.51|51.22|50.52|51.2|50.5|6
1655887470000|2022-06-22 08:44:30|51.23|50.53|51.21|50.51|51.24|50.54|51.21|50.51|4
1655887490000|2022-06-22 08:44:50|51.22|50.52|51.22|50.52|51.24|50.54|51.22|50.52|6
1655887500000|2022-06-22 08:45:00|51.24|50.54|51.25|50.55|51.25|50.55|51.23|50.53|8
1655887510000|2022-06-22 08:45:10|51.24|50.54|51.24|50.54|51.24|50.54|51.23|50.53|3
1655887520000|2022-06-22 08:45:20|51.23|50.53|51.24|50.54|51.26|50.56|51.23|50.53|7
1655887530000|2022-06-22 08:45:30|51.25|50.55|51.22|50.52|51.26|50.56|51.21|50.51|13
1655887540000|2022-06-22 08:45:40|51.23|50.53|51.21|50.51|51.23|50.53|51.21|50.51|2
1655887550000|2022-06-22 08:45:50|51.19|50.49|51.19|50.49|51.21|50.51|51.19|50.49|8
1655887560000|2022-06-22 08:46:00|51.18|50.48|51.15|50.45|51.2|50.5|51.13|50.43|20
1655887570000|2022-06-22 08:46:10|51.14|50.44|51.13|50.43|51.16|50.46|51.1|50.4|13
1655887580000|2022-06-22 08:46:20|51.14|50.44|51.13|50.43|51.14|50.44|51.12|50.42|8
1655887590000|2022-06-22 08:46:30|51.14|50.44|51.16|50.46|51.16|50.46|51.1|50.4|18
1655887600000|2022-06-22 08:46:40|51.15|50.45|51.17|50.47|51.17|50.47|51.15|50.45|4
1655887610000|2022-06-22 08:46:50|51.18|50.48|51.17|50.47|51.18|50.48|51.17|50.47|2
1655887620000|2022-06-22 08:47:00|51.18|50.48|51.2|50.5|51.21|50.51|51.18|50.48|5
1655887630000|2022-06-22 08:47:10|51.21|50.51|51.33|50.63|51.33|50.63|51.21|50.51|15
1655887640000|2022-06-22 08:47:20|51.34|50.64|51.39|50.69|51.4|50.7|51.33|50.63|16
1655887650000|2022-06-22 08:47:30|51.38|50.68|51.4|50.7|51.41|50.71|51.35|50.65|14
1655887660000|2022-06-22 08:47:40|51.39|50.69|51.38|50.68|51.4|50.7|51.35|50.65|16
1655887670000|2022-06-22 08:47:50|51.39|50.69|51.37|50.67|51.39|50.69|51.34|50.64|12
1655887680000|2022-06-22 08:48:00|51.36|50.66|51.34|50.64|51.37|50.67|51.32|50.62|13
1655887690000|2022-06-22 08:48:10|51.35|50.65|51.35|50.65|51.36|50.66|51.32|50.62|11
1655887700000|2022-06-22 08:48:20|51.36|50.66|51.34|50.64|51.36|50.66|51.34|50.64|3
1655887710000|2022-06-22 08:48:30|51.33|50.63|51.37|50.67|51.38|50.68|51.32|50.62|13
1655887720000|2022-06-22 08:48:40|51.36|50.66|51.34|50.64|51.36|50.66|51.34|50.64|5
1655887730000|2022-06-22 08:48:50|51.33|50.63|51.36|50.66|51.36|50.66|51.3|50.6|10
1655887740000|2022-06-22 08:49:00|51.34|50.64|51.34|50.64|51.35|50.65|51.33|50.63|4
1655887750000|2022-06-22 08:49:10|51.35|50.65|51.36|50.66|51.36|50.66|51.32|50.62|7
1655887760000|2022-06-22 08:49:20|51.35|50.65|51.31|50.61|51.36|50.66|51.28|50.58|10
1655887770000|2022-06-22 08:49:30|51.3|50.6|51.3|50.6|51.3|50.6|51.28|50.58|9
1655887780000|2022-06-22 08:49:40|51.29|50.59|51.28|50.58|51.29|50.59|51.25|50.55|4
1655887790000|2022-06-22 08:49:50|51.27|50.57|51.26|50.56|51.27|50.57|51.25|50.55|7
1655887800000|2022-06-22 08:50:00|51.27|50.57|51.26|50.56|51.27|50.57|51.26|50.56|6
1655887810000|2022-06-22 08:50:10|51.27|50.57|51.26|50.56|51.28|50.58|51.26|50.56|4
1655887820000|2022-06-22 08:50:20|51.27|50.57|51.3|50.6|51.31|50.61|51.26|50.56|11
1655887830000|2022-06-22 08:50:30|51.31|50.61|51.37|50.67|51.38|50.68|51.31|50.61|9
1655887840000|2022-06-22 08:50:40|51.36|50.66|51.38|50.68|51.4|50.7|51.35|50.65|7
1655887850000|2022-06-22 08:50:50|51.37|50.67|51.38|50.68|51.39|50.69|51.35|50.65|13
1655887860000|2022-06-22 08:51:00|51.37|50.67|51.36|50.66|51.38|50.68|51.35|50.65|11
1655887870000|2022-06-22 08:51:10|51.37|50.67|51.4|50.7|51.4|50.7|51.37|50.67|10
1655887880000|2022-06-22 08:51:20|51.39|50.69|51.4|50.7|51.4|50.7|51.38|50.68|6
1655887890000|2022-06-22 08:51:30|51.39|50.69|51.41|50.71|51.41|50.71|51.39|50.69|4
1655887900000|2022-06-22 08:51:40|51.39|50.69|51.4|50.7|51.41|50.71|51.38|50.68|5
1655887910000|2022-06-22 08:51:50|51.39|50.69|51.39|50.69|51.41|50.71|51.39|50.69|4
1655887920000|2022-06-22 08:52:00|51.41|50.71|51.41|50.71|51.41|50.71|51.4|50.7|3
1655887930000|2022-06-22 08:52:10|51.39|50.69|51.39|50.69|51.41|50.71|51.39|50.69|3
1655887940000|2022-06-22 08:52:20|51.38|50.68|51.4|50.7|51.41|50.71|51.38|50.68|5
1655887950000|2022-06-22 08:52:30|51.41|50.71|51.4|50.7|51.41|50.71|51.4|50.7|2
1655887960000|2022-06-22 08:52:40|51.41|50.71|51.41|50.71|51.41|50.71|51.36|50.66|10
1655887970000|2022-06-22 08:52:50|51.43|50.73|51.4|50.7|51.43|50.73|51.4|50.7|13
1655887980000|2022-06-22 08:53:00|51.41|50.71|51.42|50.72|51.43|50.73|51.41|50.71|7
1655887990000|2022-06-22 08:53:10|51.43|50.73|51.4|50.7|51.44|50.74|51.39|50.69|11
1655888000000|2022-06-22 08:53:20|51.41|50.71|51.4|50.7|51.44|50.74|51.4|50.7|6
1655888010000|2022-06-22 08:53:30|51.37|50.67|51.4|50.7|51.41|50.71|51.36|50.66|11
1655888020000|2022-06-22 08:53:40|51.41|50.71|51.4|50.7|51.42|50.72|51.37|50.67|9
1655888030000|2022-06-22 08:53:50|51.38|50.68|51.38|50.68|51.39|50.69|51.38|50.68|5
1655888040000|2022-06-22 08:54:00|51.39|50.69|51.37|50.67|51.4|50.7|51.37|50.67|10
1655888050000|2022-06-22 08:54:10|51.38|50.68|51.37|50.67|51.41|50.71|51.36|50.66|12
1655888060000|2022-06-22 08:54:20|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|7
1655888070000|2022-06-22 08:54:30|51.39|50.69|51.36|50.66|51.4|50.7|51.36|50.66|3
1655888080000|2022-06-22 08:54:40|51.39|50.69|51.38|50.68|51.39|50.69|51.38|50.68|4
1655888090000|2022-06-22 08:54:50|51.35|50.65|51.37|50.67|51.38|50.68|51.35|50.65|5
1655888100000|2022-06-22 08:55:00|51.36|50.66|51.38|50.68|51.39|50.69|51.36|50.66|7
1655888110000|2022-06-22 08:55:10|51.37|50.67|51.37|50.67|51.38|50.68|51.37|50.67|3
1655888120000|2022-06-22 08:55:20|51.38|50.68|51.37|50.67|51.38|50.68|51.37|50.67|6
1655888130000|2022-06-22 08:55:30|51.38|50.68|51.4|50.7|51.4|50.7|51.38|50.68|4
1655888140000|2022-06-22 08:55:40|51.41|50.71|51.41|50.71|51.41|50.71|51.41|50.71|1
1655888150000|2022-06-22 08:55:50|51.42|50.72|51.41|50.71|51.42|50.72|51.41|50.71|4
1655888160000|2022-06-22 08:56:00|51.43|50.73|51.42|50.72|51.43|50.73|51.42|50.72|2
1655888170000|2022-06-22 08:56:10|51.44|50.74|51.42|50.72|51.44|50.74|51.41|50.71|7
1655888180000|2022-06-22 08:56:20|51.43|50.73|51.44|50.74|51.46|50.76|51.43|50.73|5
1655888190000|2022-06-22 08:56:30|51.46|50.76|51.45|50.75|51.46|50.76|51.44|50.74|5
1655888200000|2022-06-22 08:56:40|51.46|50.76|51.46|50.76|51.48|50.78|51.42|50.72|10
1655888210000|2022-06-22 08:56:50|51.45|50.75|51.46|50.76|51.47|50.77|51.45|50.75|9
1655888220000|2022-06-22 08:57:00|51.45|50.75|51.47|50.77|51.49|50.79|51.41|50.71|12
1655888230000|2022-06-22 08:57:10|51.46|50.76|51.43|50.73|51.46|50.76|51.4|50.7|11
1655888240000|2022-06-22 08:57:20|51.42|50.72|51.37|50.67|51.42|50.72|51.35|50.65|13
1655888250000|2022-06-22 08:57:30|51.38|50.68|51.37|50.67|51.39|50.69|51.33|50.63|11
1655888260000|2022-06-22 08:57:40|51.38|50.68|51.39|50.69|51.39|50.69|51.34|50.64|10
1655888270000|2022-06-22 08:57:50|51.4|50.7|51.39|50.69|51.4|50.7|51.39|50.69|2
1655888280000|2022-06-22 08:58:00|51.38|50.68|51.39|50.69|51.39|50.69|51.37|50.67|9
1655888290000|2022-06-22 08:58:10|51.41|50.71|51.4|50.7|51.42|50.72|51.36|50.66|9
1655888300000|2022-06-22 08:58:20|51.41|50.71|51.39|50.69|51.42|50.72|51.39|50.69|10
1655888310000|2022-06-22 08:58:30|51.38|50.68|51.38|50.68|51.42|50.72|51.37|50.67|8
1655888320000|2022-06-22 08:58:40|51.39|50.69|51.42|50.72|51.43|50.73|51.39|50.69|10
1655888330000|2022-06-22 08:58:50|51.43|50.73|51.49|50.79|51.49|50.79|51.43|50.73|8
1655888340000|2022-06-22 08:59:00|51.5|50.8|51.5|50.8|51.5|50.8|51.46|50.76|14
1655888350000|2022-06-22 08:59:10|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|3
1655888360000|2022-06-22 08:59:20|51.48|50.78|51.53|50.83|51.53|50.83|51.48|50.78|8
1655888370000|2022-06-22 08:59:30|51.52|50.82|51.55|50.85|51.55|50.85|51.52|50.82|4
1655888380000|2022-06-22 08:59:40|51.54|50.84|51.54|50.84|51.57|50.87|51.53|50.83|10
1655888390000|2022-06-22 08:59:50|51.53|50.83|51.56|50.86|51.57|50.87|51.5|50.8|15
1655888400000|2022-06-22 09:00:00|51.54|50.84|51.57|50.87|51.57|50.87|51.53|50.83|9
1655888410000|2022-06-22 09:00:10|51.55|50.85|51.58|50.88|51.59|50.89|51.55|50.85|11
1655888420000|2022-06-22 09:00:20|51.57|50.87|51.61|50.91|51.61|50.91|51.57|50.87|11
1655888430000|2022-06-22 09:00:30|51.59|50.89|51.58|50.88|51.61|50.91|51.57|50.87|20
1655888440000|2022-06-22 09:00:40|51.59|50.89|51.59|50.89|51.62|50.92|51.56|50.86|11
1655888450000|2022-06-22 09:00:50|51.57|50.87|51.58|50.88|51.6|50.9|51.57|50.87|13
1655888460000|2022-06-22 09:01:00|51.57|50.87|51.58|50.88|51.6|50.9|51.57|50.87|8
1655888470000|2022-06-22 09:01:10|51.57|50.87|51.59|50.89|51.59|50.89|51.57|50.87|13
1655888480000|2022-06-22 09:01:20|51.61|50.91|51.64|50.94|51.64|50.94|51.59|50.89|6
1655888490000|2022-06-22 09:01:30|51.65|50.95|51.65|50.95|51.67|50.97|51.62|50.92|11
1655888500000|2022-06-22 09:01:40|51.66|50.96|51.64|50.94|51.66|50.96|51.63|50.93|7
1655888510000|2022-06-22 09:01:50|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|6
1655888520000|2022-06-22 09:02:00|51.63|50.93|51.77|51.07|51.77|51.07|51.63|50.93|20
1655888530000|2022-06-22 09:02:10|51.76|51.06|51.89|51.19|51.91|51.21|51.76|51.06|24
1655888540000|2022-06-22 09:02:20|51.9|51.2|51.88|51.18|51.92|51.22|51.88|51.18|12
1655888550000|2022-06-22 09:02:30|51.89|51.19|52.06|51.36|52.06|51.36|51.86|51.16|20
1655888560000|2022-06-22 09:02:40|52.07|51.37|51.98|51.28|52.07|51.37|51.98|51.28|16
1655888570000|2022-06-22 09:02:50|51.99|51.29|51.92|51.22|51.99|51.29|51.92|51.22|17
1655888580000|2022-06-22 09:03:00|51.93|51.23|51.92|51.22|51.94|51.24|51.9|51.2|18
1655888590000|2022-06-22 09:03:10|51.91|51.21|51.93|51.23|51.94|51.24|51.89|51.19|13
1655888600000|2022-06-22 09:03:20|51.92|51.22|51.92|51.22|51.94|51.24|51.89|51.19|12
1655888610000|2022-06-22 09:03:30|51.93|51.23|51.93|51.23|51.93|51.23|51.9|51.2|8
1655888620000|2022-06-22 09:03:40|51.92|51.22|51.95|51.25|51.95|51.25|51.92|51.22|4
1655888630000|2022-06-22 09:03:50|51.94|51.24|51.95|51.25|51.95|51.25|51.92|51.22|11
1655888640000|2022-06-22 09:04:00|51.93|51.23|51.91|51.21|51.94|51.24|51.9|51.2|13
1655888650000|2022-06-22 09:04:10|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|4
1655888660000|2022-06-22 09:04:20|51.92|51.22|51.95|51.25|51.95|51.25|51.92|51.22|3
1655888670000|2022-06-22 09:04:30|51.94|51.24|51.93|51.23|51.95|51.25|51.92|51.22|5
1655888680000|2022-06-22 09:04:40|51.92|51.22|51.93|51.23|51.93|51.23|51.92|51.22|8
1655888690000|2022-06-22 09:04:50|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|5
1655888700000|2022-06-22 09:05:00|51.93|51.23|51.93|51.23|51.93|51.23|51.92|51.22|5
1655888710000|2022-06-22 09:05:10|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|3
1655888720000|2022-06-22 09:05:20|51.93|51.23|51.92|51.22|51.94|51.24|51.92|51.22|8
1655888730000|2022-06-22 09:05:30|51.94|51.24|51.93|51.23|51.94|51.24|51.92|51.22|14
1655888740000|2022-06-22 09:05:40|51.94|51.24|51.92|51.22|51.94|51.24|51.91|51.21|10
1655888750000|2022-06-22 09:05:50|51.91|51.21|51.9|51.2|51.93|51.23|51.9|51.2|12
1655888760000|2022-06-22 09:06:00|51.91|51.21|51.9|51.2|51.91|51.21|51.87|51.17|12
1655888770000|2022-06-22 09:06:10|51.89|51.19|51.87|51.17|51.89|51.19|51.86|51.16|12
1655888780000|2022-06-22 09:06:20|51.86|51.16|51.86|51.16|51.88|51.18|51.83|51.13|20
1655888790000|2022-06-22 09:06:30|51.85|51.15|51.86|51.16|51.86|51.16|51.83|51.13|8
1655888800000|2022-06-22 09:06:40|51.87|51.17|51.85|51.15|51.87|51.17|51.84|51.14|15
1655888810000|2022-06-22 09:06:50|51.86|51.16|51.85|51.15|51.86|51.16|51.85|51.15|2
1655888820000|2022-06-22 09:07:00|51.84|51.14|51.86|51.16|51.87|51.17|51.84|51.14|4
1655888830000|2022-06-22 09:07:10|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|2
1655888840000|2022-06-22 09:07:20|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|4
1655888850000|2022-06-22 09:07:30|51.84|51.14|51.81|51.11|51.85|51.15|51.8|51.1|11
1655888860000|2022-06-22 09:07:40|51.82|51.12|51.79|51.09|51.82|51.12|51.79|51.09|6
1655888870000|2022-06-22 09:07:50|51.78|51.08|51.8|51.1|51.8|51.1|51.75|51.05|10
1655888880000|2022-06-22 09:08:00|51.79|51.09|51.8|51.1|51.82|51.12|51.78|51.08|11
1655888890000|2022-06-22 09:08:10|51.81|51.11|51.82|51.12|51.82|51.12|51.8|51.1|10
1655888900000|2022-06-22 09:08:20|51.81|51.11|51.85|51.15|51.85|51.15|51.81|51.11|3
1655888910000|2022-06-22 09:08:30|51.84|51.14|51.81|51.11|51.84|51.14|51.81|51.11|6
1655888920000|2022-06-22 09:08:40|51.82|51.12|51.83|51.13|51.83|51.13|51.82|51.12|2
1655888930000|2022-06-22 09:08:50|51.86|51.16|51.83|51.13|51.86|51.16|51.8|51.1|16
1655888940000|2022-06-22 09:09:00|51.82|51.12|51.83|51.13|51.84|51.14|51.81|51.11|9
1655888950000|2022-06-22 09:09:10|51.82|51.12|51.82|51.12|51.83|51.13|51.82|51.12|3
1655888960000|2022-06-22 09:09:20|51.81|51.11|51.81|51.11|51.83|51.13|51.79|51.09|8
1655888970000|2022-06-22 09:09:30|51.82|51.12|51.79|51.09|51.82|51.12|51.79|51.09|6
1655888980000|2022-06-22 09:09:40|51.8|51.1|51.8|51.1|51.8|51.1|51.8|51.1|1
1655888990000|2022-06-22 09:09:50|51.81|51.11|51.79|51.09|51.81|51.11|51.79|51.09|9
1655889000000|2022-06-22 09:10:00|51.8|51.1|51.8|51.1|51.81|51.11|51.79|51.09|5
1655889010000|2022-06-22 09:10:10|51.81|51.11|51.81|51.11|51.81|51.11|51.81|51.11|1
1655889020000|2022-06-22 09:10:20|51.8|51.1|51.79|51.09|51.8|51.1|51.78|51.08|7
1655889030000|2022-06-22 09:10:30|51.76|51.06|51.77|51.07|51.79|51.09|51.75|51.05|8
1655889040000|2022-06-22 09:10:40|51.78|51.08|51.77|51.07|51.78|51.08|51.75|51.05|7
1655889050000|2022-06-22 09:10:50|51.76|51.06|51.78|51.08|51.79|51.09|51.76|51.06|7
1655889060000|2022-06-22 09:11:00|51.77|51.07|51.79|51.09|51.79|51.09|51.77|51.07|4
1655889070000|2022-06-22 09:11:10|51.8|51.1|51.8|51.1|51.82|51.12|51.78|51.08|9
1655889080000|2022-06-22 09:11:20|51.79|51.09|51.8|51.1|51.8|51.1|51.79|51.09|4
1655889090000|2022-06-22 09:11:30|51.79|51.09|51.81|51.11|51.82|51.12|51.79|51.09|9
1655889100000|2022-06-22 09:11:40|51.82|51.12|51.82|51.12|51.83|51.13|51.82|51.12|3
1655889110000|2022-06-22 09:11:50|51.83|51.13|51.83|51.13|51.84|51.14|51.83|51.13|3
1655889120000|2022-06-22 09:12:00|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|3
1655889130000|2022-06-22 09:12:10|51.85|51.15|51.82|51.12|51.86|51.16|51.82|51.12|6
1655889140000|2022-06-22 09:12:20|51.84|51.14|51.84|51.14|51.84|51.14|51.82|51.12|6
1655889150000|2022-06-22 09:12:30|51.85|51.15|51.86|51.16|51.86|51.16|51.84|51.14|7
1655889160000|2022-06-22 09:12:40|51.85|51.15|51.85|51.15|51.87|51.17|51.85|51.15|5
1655889170000|2022-06-22 09:12:50|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1655889180000|2022-06-22 09:13:00|51.85|51.15|51.85|51.15|51.86|51.16|51.85|51.15|5
1655889190000|2022-06-22 09:13:10|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|5
1655889210000|2022-06-22 09:13:30|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|2
1655889220000|2022-06-22 09:13:40|51.85|51.15|51.85|51.15|51.86|51.16|51.85|51.15|3
1655889230000|2022-06-22 09:13:50|51.86|51.16|51.86|51.16|51.86|51.16|51.86|51.16|1
1655889240000|2022-06-22 09:14:00|51.88|51.18|51.86|51.16|51.88|51.18|51.86|51.16|10
1655889250000|2022-06-22 09:14:10|51.87|51.17|51.89|51.19|51.9|51.2|51.87|51.17|7
1655889260000|2022-06-22 09:14:20|51.9|51.2|51.9|51.2|51.9|51.2|51.89|51.19|5
1655889270000|2022-06-22 09:14:30|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|2
1655889280000|2022-06-22 09:14:40|51.89|51.19|51.89|51.19|51.91|51.21|51.88|51.18|9
1655889290000|2022-06-22 09:14:50|51.9|51.2|51.81|51.11|51.9|51.2|51.8|51.1|8
1655889300000|2022-06-22 09:15:00|51.83|51.13|51.82|51.12|51.83|51.13|51.79|51.09|15
1655889310000|2022-06-22 09:15:10|51.81|51.11|51.81|51.11|51.82|51.12|51.8|51.1|4
1655889320000|2022-06-22 09:15:20|51.8|51.1|51.84|51.14|51.84|51.14|51.8|51.1|9
1655889330000|2022-06-22 09:15:30|51.82|51.12|51.86|51.16|51.87|51.17|51.82|51.12|13
1655889340000|2022-06-22 09:15:40|51.87|51.17|51.88|51.18|51.89|51.19|51.87|51.17|4
1655889350000|2022-06-22 09:15:50|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|6
1655889360000|2022-06-22 09:16:00|51.87|51.17|51.87|51.17|51.89|51.19|51.87|51.17|11
1655889370000|2022-06-22 09:16:10|51.88|51.18|51.89|51.19|51.89|51.19|51.87|51.17|6
1655889380000|2022-06-22 09:16:20|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|2
1655889390000|2022-06-22 09:16:30|51.89|51.19|51.89|51.19|51.89|51.19|51.89|51.19|1
1655889400000|2022-06-22 09:16:40|51.88|51.18|51.88|51.18|51.89|51.19|51.86|51.16|13
1655889410000|2022-06-22 09:16:50|51.86|51.16|51.87|51.17|51.88|51.18|51.86|51.16|5
1655889420000|2022-06-22 09:17:00|51.86|51.16|51.88|51.18|51.88|51.18|51.85|51.15|6
1655889430000|2022-06-22 09:17:10|51.87|51.17|51.86|51.16|51.87|51.17|51.85|51.15|7
1655889440000|2022-06-22 09:17:20|51.85|51.15|51.84|51.14|51.85|51.15|51.83|51.13|4
1655889450000|2022-06-22 09:17:30|51.87|51.17|51.85|51.15|51.87|51.17|51.83|51.13|6
1655889460000|2022-06-22 09:17:40|51.83|51.13|51.83|51.13|51.83|51.13|51.8|51.1|4
1655889470000|2022-06-22 09:17:50|51.84|51.14|51.84|51.14|51.84|51.14|51.81|51.11|4
1655889480000|2022-06-22 09:18:00|51.83|51.13|51.8|51.1|51.83|51.13|51.79|51.09|10
1655889490000|2022-06-22 09:18:10|51.81|51.11|51.79|51.09|51.82|51.12|51.78|51.08|13
1655889500000|2022-06-22 09:18:20|51.8|51.1|51.76|51.06|51.8|51.1|51.74|51.04|6
1655889510000|2022-06-22 09:18:30|51.77|51.07|51.78|51.08|51.78|51.08|51.76|51.06|7
1655889520000|2022-06-22 09:18:40|51.77|51.07|51.83|51.13|51.83|51.13|51.76|51.06|11
1655889530000|2022-06-22 09:18:50|51.79|51.09|51.81|51.11|51.83|51.13|51.79|51.09|8
1655889540000|2022-06-22 09:19:00|51.82|51.12|51.83|51.13|51.83|51.13|51.81|51.11|6
1655889550000|2022-06-22 09:19:10|51.81|51.11|51.83|51.13|51.83|51.13|51.81|51.11|6
1655889560000|2022-06-22 09:19:20|51.82|51.12|51.81|51.11|51.82|51.12|51.81|51.11|4
1655889570000|2022-06-22 09:19:30|51.82|51.12|51.81|51.11|51.82|51.12|51.79|51.09|9
1655889580000|2022-06-22 09:19:40|51.8|51.1|51.82|51.12|51.84|51.14|51.8|51.1|5
1655889590000|2022-06-22 09:19:50|51.83|51.13|51.81|51.11|51.83|51.13|51.81|51.11|7
1655889600000|2022-06-22 09:20:00|51.82|51.12|51.84|51.14|51.84|51.14|51.8|51.1|8
1655889610000|2022-06-22 09:20:10|51.82|51.12|51.81|51.11|51.84|51.14|51.81|51.11|4
1655889620000|2022-06-22 09:20:20|51.82|51.12|51.84|51.14|51.85|51.15|51.82|51.12|4
1655889630000|2022-06-22 09:20:30|51.85|51.15|51.83|51.13|51.85|51.15|51.81|51.11|10
1655889640000|2022-06-22 09:20:40|51.84|51.14|51.81|51.11|51.84|51.14|51.81|51.11|5
1655889650000|2022-06-22 09:20:50|51.8|51.1|51.77|51.07|51.83|51.13|51.77|51.07|10
1655889660000|2022-06-22 09:21:00|51.8|51.1|51.78|51.08|51.8|51.1|51.75|51.05|19
1655889670000|2022-06-22 09:21:10|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|2
1655889680000|2022-06-22 09:21:20|51.8|51.1|51.8|51.1|51.82|51.12|51.79|51.09|9
1655889690000|2022-06-22 09:21:30|51.81|51.11|51.8|51.1|51.81|51.11|51.77|51.07|10
1655889700000|2022-06-22 09:21:40|51.79|51.09|51.77|51.07|51.8|51.1|51.77|51.07|6
1655889710000|2022-06-22 09:21:50|51.78|51.08|51.79|51.09|51.8|51.1|51.78|51.08|6
1655889720000|2022-06-22 09:22:00|51.8|51.1|51.82|51.12|51.83|51.13|51.8|51.1|5
1655889730000|2022-06-22 09:22:10|51.83|51.13|51.83|51.13|51.83|51.13|51.82|51.12|5
1655889740000|2022-06-22 09:22:20|51.84|51.14|51.82|51.12|51.84|51.14|51.8|51.1|7
1655889750000|2022-06-22 09:22:30|51.83|51.13|51.83|51.13|51.83|51.13|51.82|51.12|3
1655889760000|2022-06-22 09:22:40|51.84|51.14|51.84|51.14|51.84|51.14|51.82|51.12|4
1655889770000|2022-06-22 09:22:50|51.83|51.13|51.83|51.13|51.83|51.13|51.81|51.11|5
1655889780000|2022-06-22 09:23:00|51.82|51.12|51.83|51.13|51.84|51.14|51.82|51.12|4
1655889790000|2022-06-22 09:23:10|51.8|51.1|51.84|51.14|51.84|51.14|51.79|51.09|10
1655889800000|2022-06-22 09:23:20|51.83|51.13|51.79|51.09|51.83|51.13|51.78|51.08|7
1655889810000|2022-06-22 09:23:30|51.78|51.08|51.8|51.1|51.81|51.11|51.78|51.08|5
1655889820000|2022-06-22 09:23:40|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|7
1655889830000|2022-06-22 09:23:50|51.81|51.11|51.81|51.11|51.81|51.11|51.81|51.11|1
1655889840000|2022-06-22 09:24:00|51.8|51.1|51.79|51.09|51.8|51.1|51.79|51.09|2
1655889870000|2022-06-22 09:24:30|51.81|51.11|51.83|51.13|51.83|51.13|51.8|51.1|7
1655889880000|2022-06-22 09:24:40|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|4
1655889890000|2022-06-22 09:24:50|51.82|51.12|51.81|51.11|51.82|51.12|51.81|51.11|4
1655889900000|2022-06-22 09:25:00|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|2
1655889910000|2022-06-22 09:25:10|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|2
1655889930000|2022-06-22 09:25:30|51.83|51.13|51.83|51.13|51.84|51.14|51.82|51.12|5
1655889940000|2022-06-22 09:25:40|51.82|51.12|51.83|51.13|51.84|51.14|51.82|51.12|7
1655889950000|2022-06-22 09:25:50|51.82|51.12|51.83|51.13|51.83|51.13|51.82|51.12|2
1655889960000|2022-06-22 09:26:00|51.82|51.12|51.82|51.12|51.82|51.12|51.81|51.11|7
1655889970000|2022-06-22 09:26:10|51.83|51.13|51.84|51.14|51.86|51.16|51.83|51.13|5
1655889980000|2022-06-22 09:26:20|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|2
1655889990000|2022-06-22 09:26:30|51.83|51.13|51.83|51.13|51.83|51.13|51.83|51.13|1
1655890000000|2022-06-22 09:26:40|51.81|51.11|51.84|51.14|51.86|51.16|51.81|51.11|6
1655890020000|2022-06-22 09:27:00|51.81|51.11|51.81|51.11|51.82|51.12|51.81|51.11|3
1655890030000|2022-06-22 09:27:10|51.82|51.12|51.81|51.11|51.83|51.13|51.79|51.09|7
1655890040000|2022-06-22 09:27:20|51.8|51.1|51.78|51.08|51.82|51.12|51.76|51.06|12
1655890050000|2022-06-22 09:27:30|51.79|51.09|51.76|51.06|51.8|51.1|51.76|51.06|9
1655890060000|2022-06-22 09:27:40|51.77|51.07|51.78|51.08|51.79|51.09|51.77|51.07|4
1655890070000|2022-06-22 09:27:50|51.79|51.09|51.79|51.09|51.82|51.12|51.79|51.09|4
1655890080000|2022-06-22 09:28:00|51.82|51.12|51.82|51.12|51.82|51.12|51.82|51.12|1
1655890090000|2022-06-22 09:28:10|51.81|51.11|51.8|51.1|51.83|51.13|51.79|51.09|12
1655890100000|2022-06-22 09:28:20|51.82|51.12|51.79|51.09|51.82|51.12|51.79|51.09|4
1655890120000|2022-06-22 09:28:40|51.83|51.13|51.8|51.1|51.83|51.13|51.8|51.1|3
1655890130000|2022-06-22 09:28:50|51.79|51.09|51.79|51.09|51.79|51.09|51.78|51.08|3
1655890150000|2022-06-22 09:29:10|51.82|51.12|51.81|51.11|51.82|51.12|51.77|51.07|4
1655890160000|2022-06-22 09:29:20|51.8|51.1|51.75|51.05|51.8|51.1|51.73|51.03|13
1655890170000|2022-06-22 09:29:30|51.74|51.04|51.75|51.05|51.77|51.07|51.71|51.01|9
1655890180000|2022-06-22 09:29:40|51.77|51.07|51.78|51.08|51.78|51.08|51.76|51.06|6
1655890190000|2022-06-22 09:29:50|51.77|51.07|51.77|51.07|51.78|51.08|51.77|51.07|3
1655890200000|2022-06-22 09:30:00|51.78|51.08|51.77|51.07|51.8|51.1|51.75|51.05|13
1655890210000|2022-06-22 09:30:10|51.78|51.08|51.77|51.07|51.78|51.08|51.76|51.06|6
1655890220000|2022-06-22 09:30:20|51.79|51.09|51.77|51.07|51.79|51.09|51.76|51.06|3
1655890230000|2022-06-22 09:30:30|51.76|51.06|51.8|51.1|51.8|51.1|51.76|51.06|9
1655890240000|2022-06-22 09:30:40|51.79|51.09|51.85|51.15|51.85|51.15|51.79|51.09|6
1655890250000|2022-06-22 09:30:50|51.84|51.14|51.84|51.14|51.85|51.15|51.83|51.13|6
1655890260000|2022-06-22 09:31:00|51.85|51.15|51.83|51.13|51.85|51.15|51.82|51.12|7
1655890270000|2022-06-22 09:31:10|51.82|51.12|51.83|51.13|51.83|51.13|51.82|51.12|2
1655890290000|2022-06-22 09:31:30|51.82|51.12|51.83|51.13|51.83|51.13|51.82|51.12|2
1655890300000|2022-06-22 09:31:40|51.84|51.14|51.86|51.16|51.86|51.16|51.84|51.14|5
1655890310000|2022-06-22 09:31:50|51.87|51.17|51.92|51.22|51.92|51.22|51.87|51.17|4
1655890320000|2022-06-22 09:32:00|51.91|51.21|51.9|51.2|51.91|51.21|51.89|51.19|6
1655890330000|2022-06-22 09:32:10|51.89|51.19|51.92|51.22|51.93|51.23|51.89|51.19|3
1655890340000|2022-06-22 09:32:20|51.93|51.23|51.92|51.22|51.93|51.23|51.89|51.19|6
1655890350000|2022-06-22 09:32:30|51.93|51.23|52|51.3|52.01|51.31|51.93|51.23|12
1655890360000|2022-06-22 09:32:40|51.99|51.29|52.01|51.31|52.03|51.33|51.98|51.28|7
1655890370000|2022-06-22 09:32:50|52.02|51.32|52.01|51.31|52.02|51.32|51.99|51.29|7
1655890380000|2022-06-22 09:33:00|52.02|51.32|51.99|51.29|52.03|51.33|51.98|51.28|13
1655890390000|2022-06-22 09:33:10|52|51.3|52|51.3|52.01|51.31|52|51.3|3
1655890400000|2022-06-22 09:33:20|52.01|51.31|52.02|51.32|52.02|51.32|52.01|51.31|8
1655890410000|2022-06-22 09:33:30|52.01|51.31|52.04|51.34|52.04|51.34|52.01|51.31|10
1655890420000|2022-06-22 09:33:40|52.03|51.33|52.05|51.35|52.05|51.35|52|51.3|9
1655890430000|2022-06-22 09:33:50|52.04|51.34|52.05|51.35|52.05|51.35|52.03|51.33|4
1655890440000|2022-06-22 09:34:00|52.04|51.34|52.02|51.32|52.06|51.36|52|51.3|17
1655890450000|2022-06-22 09:34:10|52.03|51.33|52.04|51.34|52.04|51.34|52.01|51.31|9
1655890460000|2022-06-22 09:34:20|52.03|51.33|52.07|51.37|52.07|51.37|52.02|51.32|13
1655890470000|2022-06-22 09:34:30|52.08|51.38|52.07|51.37|52.08|51.38|52.06|51.36|8
1655890480000|2022-06-22 09:34:40|52.06|51.36|52.04|51.34|52.06|51.36|52.03|51.33|3
1655890490000|2022-06-22 09:34:50|52.03|51.33|52.04|51.34|52.04|51.34|52.02|51.32|11
1655890500000|2022-06-22 09:35:00|52.03|51.33|52.03|51.33|52.04|51.34|52.02|51.32|12
1655890510000|2022-06-22 09:35:10|52.04|51.34|52.14|51.44|52.14|51.44|52.03|51.33|18
1655890520000|2022-06-22 09:35:20|52.13|51.43|52.3|51.6|52.3|51.6|52.13|51.43|17
1655890530000|2022-06-22 09:35:30|52.29|51.59|52.31|51.61|52.33|51.63|52.29|51.59|15
1655890540000|2022-06-22 09:35:40|52.3|51.6|52.22|51.52|52.3|51.6|52.22|51.52|19
1655890550000|2022-06-22 09:35:50|52.2|51.5|52.28|51.58|52.28|51.58|52.2|51.5|13
1655890560000|2022-06-22 09:36:00|52.27|51.57|52.29|51.59|52.29|51.59|52.26|51.56|7
1655890570000|2022-06-22 09:36:10|52.28|51.58|52.22|51.52|52.29|51.59|52.21|51.51|16
1655890580000|2022-06-22 09:36:20|52.21|51.51|52.2|51.5|52.23|51.53|52.2|51.5|12
1655890590000|2022-06-22 09:36:30|52.19|51.49|52.19|51.49|52.21|51.51|52.18|51.48|15
1655890600000|2022-06-22 09:36:40|52.2|51.5|52.17|51.47|52.2|51.5|52.17|51.47|14
1655890610000|2022-06-22 09:36:50|52.18|51.48|52.16|51.46|52.18|51.48|52.16|51.46|5
1655890620000|2022-06-22 09:37:00|52.15|51.45|52.12|51.42|52.19|51.49|52.12|51.42|12
1655890630000|2022-06-22 09:37:10|52.11|51.41|52.11|51.41|52.13|51.43|52.1|51.4|10
1655890640000|2022-06-22 09:37:20|52.12|51.42|52.12|51.42|52.13|51.43|52.1|51.4|9
1655890650000|2022-06-22 09:37:30|52.11|51.41|52.09|51.39|52.12|51.42|52.09|51.39|7
1655890660000|2022-06-22 09:37:40|52.1|51.4|52.11|51.41|52.12|51.42|52.09|51.39|10
1655890670000|2022-06-22 09:37:50|52.12|51.42|52.13|51.43|52.14|51.44|52.11|51.41|10
1655890680000|2022-06-22 09:38:00|52.14|51.44|52.13|51.43|52.14|51.44|52.12|51.42|12
1655890690000|2022-06-22 09:38:10|52.14|51.44|52.13|51.43|52.15|51.45|52.13|51.43|8
1655890700000|2022-06-22 09:38:20|52.14|51.44|52.18|51.48|52.18|51.48|52.14|51.44|5
1655890710000|2022-06-22 09:38:30|52.19|51.49|52.3|51.6|52.31|51.61|52.19|51.49|17
1655890720000|2022-06-22 09:38:40|52.29|51.59|52.19|51.49|52.31|51.61|52.17|51.47|28
1655890730000|2022-06-22 09:38:50|52.17|51.47|52.19|51.49|52.19|51.49|52.17|51.47|11
1655890740000|2022-06-22 09:39:00|52.18|51.48|52.2|51.5|52.21|51.51|52.18|51.48|5
1655890750000|2022-06-22 09:39:10|52.21|51.51|52.18|51.48|52.21|51.51|52.18|51.48|14
1655890760000|2022-06-22 09:39:20|52.16|51.46|52.18|51.48|52.19|51.49|52.16|51.46|8
1655890780000|2022-06-22 09:39:40|52.16|51.46|52.16|51.46|52.16|51.46|52.15|51.45|5
1655890790000|2022-06-22 09:39:50|52.17|51.47|52.14|51.44|52.17|51.47|52.13|51.43|6
1655890800000|2022-06-22 09:40:00|52.13|51.43|52.14|51.44|52.14|51.44|52.12|51.42|13
1655890810000|2022-06-22 09:40:10|52.13|51.43|52.14|51.44|52.14|51.44|52.13|51.43|10
1655890820000|2022-06-22 09:40:20|52.13|51.43|52.13|51.43|52.15|51.45|52.13|51.43|6
1655890830000|2022-06-22 09:40:30|52.15|51.45|52.13|51.43|52.15|51.45|52.13|51.43|2
1655890840000|2022-06-22 09:40:40|52.12|51.42|52.13|51.43|52.13|51.43|52.12|51.42|2
1655890850000|2022-06-22 09:40:50|52.14|51.44|52.15|51.45|52.16|51.46|52.13|51.43|14
1655890860000|2022-06-22 09:41:00|52.16|51.46|52.18|51.48|52.19|51.49|52.15|51.45|8
1655890870000|2022-06-22 09:41:10|52.19|51.49|52.18|51.48|52.21|51.51|52.18|51.48|9
1655890880000|2022-06-22 09:41:20|52.21|51.51|52.21|51.51|52.21|51.51|52.16|51.46|16
1655890890000|2022-06-22 09:41:30|52.19|51.49|52.2|51.5|52.21|51.51|52.17|51.47|12
1655890900000|2022-06-22 09:41:40|52.19|51.49|52.18|51.48|52.2|51.5|52.18|51.48|10
1655890910000|2022-06-22 09:41:50|52.19|51.49|52.18|51.48|52.2|51.5|52.18|51.48|4
1655890920000|2022-06-22 09:42:00|52.14|51.44|52.16|51.46|52.18|51.48|52.14|51.44|7
1655890930000|2022-06-22 09:42:10|52.17|51.47|52.16|51.46|52.17|51.47|52.15|51.45|8
1655890940000|2022-06-22 09:42:20|52.17|51.47|52.16|51.46|52.17|51.47|52.14|51.44|5
1655890950000|2022-06-22 09:42:30|52.15|51.45|52.14|51.44|52.16|51.46|52.12|51.42|12
1655890960000|2022-06-22 09:42:40|52.1|51.4|52.14|51.44|52.14|51.44|52.1|51.4|3
1655890970000|2022-06-22 09:42:50|52.15|51.45|52.13|51.43|52.15|51.45|52.13|51.43|5
1655890980000|2022-06-22 09:43:00|52.14|51.44|52.12|51.42|52.14|51.44|52.09|51.39|11
1655890990000|2022-06-22 09:43:10|52.13|51.43|52.09|51.39|52.13|51.43|52.07|51.37|9
1655891000000|2022-06-22 09:43:20|52.08|51.38|52.08|51.38|52.08|51.38|52.08|51.38|1
1655891010000|2022-06-22 09:43:30|52.09|51.39|52.1|51.4|52.1|51.4|52.08|51.38|6
1655891020000|2022-06-22 09:43:40|52.09|51.39|52.08|51.38|52.09|51.39|52.06|51.36|14
1655891030000|2022-06-22 09:43:50|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|2
1655891040000|2022-06-22 09:44:00|52.09|51.39|52.05|51.35|52.1|51.4|52.03|51.33|17
1655891050000|2022-06-22 09:44:10|52.06|51.36|52.03|51.33|52.06|51.36|52.03|51.33|10
1655891060000|2022-06-22 09:44:20|52.04|51.34|52.03|51.33|52.05|51.35|52.03|51.33|4
1655891070000|2022-06-22 09:44:30|52.04|51.34|52.05|51.35|52.07|51.37|52.04|51.34|9
1655891080000|2022-06-22 09:44:40|52.08|51.38|52.06|51.36|52.08|51.38|52.05|51.35|7
1655891100000|2022-06-22 09:45:00|52.07|51.37|52.06|51.36|52.08|51.38|52.05|51.35|12
1655891110000|2022-06-22 09:45:10|52.07|51.37|52.07|51.37|52.1|51.4|52.07|51.37|7
1655891120000|2022-06-22 09:45:20|52.08|51.38|52.06|51.36|52.09|51.39|52.05|51.35|12
1655891130000|2022-06-22 09:45:30|52.07|51.37|52.05|51.35|52.07|51.37|52.03|51.33|4
1655891140000|2022-06-22 09:45:40|52.06|51.36|52.05|51.35|52.06|51.36|52.05|51.35|2
1655891150000|2022-06-22 09:45:50|52.06|51.36|52.07|51.37|52.07|51.37|52.03|51.33|5
1655891160000|2022-06-22 09:46:00|52.06|51.36|52.05|51.35|52.07|51.37|52.05|51.35|10
1655891170000|2022-06-22 09:46:10|52.04|51.34|52.08|51.38|52.08|51.38|52.04|51.34|9
1655891180000|2022-06-22 09:46:20|52.07|51.37|52.06|51.36|52.07|51.37|52.06|51.36|10
1655891190000|2022-06-22 09:46:30|52.07|51.37|52.08|51.38|52.08|51.38|52.06|51.36|8
1655891200000|2022-06-22 09:46:40|52.07|51.37|52.07|51.37|52.08|51.38|52.06|51.36|9
1655891210000|2022-06-22 09:46:50|52.08|51.38|52.05|51.35|52.09|51.39|52.04|51.34|7
1655891220000|2022-06-22 09:47:00|52.06|51.36|52.07|51.37|52.08|51.38|52.05|51.35|10
1655891230000|2022-06-22 09:47:10|52.06|51.36|52.09|51.39|52.1|51.4|52.06|51.36|8
1655891240000|2022-06-22 09:47:20|52.11|51.41|52.14|51.44|52.16|51.46|52.11|51.41|9
1655891250000|2022-06-22 09:47:30|52.13|51.43|52.16|51.46|52.16|51.46|52.13|51.43|11
1655891260000|2022-06-22 09:47:40|52.15|51.45|52.14|51.44|52.16|51.46|52.12|51.42|8
1655891270000|2022-06-22 09:47:50|52.13|51.43|52.12|51.42|52.15|51.45|52.1|51.4|11
1655891280000|2022-06-22 09:48:00|52.1|51.4|52.1|51.4|52.12|51.42|52.08|51.38|7
1655891290000|2022-06-22 09:48:10|52.09|51.39|52.09|51.39|52.1|51.4|52.09|51.39|5
1655891300000|2022-06-22 09:48:20|52.1|51.4|52.1|51.4|52.1|51.4|52.09|51.39|9
1655891310000|2022-06-22 09:48:30|52.09|51.39|52.09|51.39|52.1|51.4|52.09|51.39|5
1655891320000|2022-06-22 09:48:40|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|3
1655891330000|2022-06-22 09:48:50|52.09|51.39|52.12|51.42|52.12|51.42|52.09|51.39|3
1655891340000|2022-06-22 09:49:00|52.11|51.41|52.11|51.41|52.14|51.44|52.1|51.4|12
1655891350000|2022-06-22 09:49:10|52.12|51.42|52.12|51.42|52.14|51.44|52.09|51.39|11
1655891360000|2022-06-22 09:49:20|52.11|51.41|52.12|51.42|52.12|51.42|52.11|51.41|6
1655891370000|2022-06-22 09:49:30|52.11|51.41|52.12|51.42|52.12|51.42|52.11|51.41|2
1655891380000|2022-06-22 09:49:40|52.11|51.41|52.09|51.39|52.12|51.42|52.05|51.35|10
1655891390000|2022-06-22 09:49:50|52.1|51.4|52.08|51.38|52.12|51.42|52.06|51.36|6
1655891400000|2022-06-22 09:50:00|52.06|51.36|52.07|51.37|52.08|51.38|52.06|51.36|4
1655891410000|2022-06-22 09:50:10|52.08|51.38|52.09|51.39|52.09|51.39|52.08|51.38|2
1655891420000|2022-06-22 09:50:20|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|3
1655891430000|2022-06-22 09:50:30|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|5
1655891440000|2022-06-22 09:50:40|52.08|51.38|52.1|51.4|52.1|51.4|52.08|51.38|6
1655891450000|2022-06-22 09:50:50|52.09|51.39|52.08|51.38|52.1|51.4|52.07|51.37|7
1655891460000|2022-06-22 09:51:00|52.06|51.36|52.02|51.32|52.06|51.36|51.99|51.29|15
1655891470000|2022-06-22 09:51:10|52|51.3|51.93|51.23|52.01|51.31|51.93|51.23|12
1655891480000|2022-06-22 09:51:20|51.95|51.25|51.94|51.24|51.96|51.26|51.93|51.23|9
1655891490000|2022-06-22 09:51:30|51.95|51.25|51.95|51.25|51.95|51.25|51.93|51.23|6
1655891500000|2022-06-22 09:51:40|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1655891510000|2022-06-22 09:51:50|51.95|51.25|51.96|51.26|51.96|51.26|51.95|51.25|2
1655891520000|2022-06-22 09:52:00|51.95|51.25|51.93|51.23|51.95|51.25|51.92|51.22|6
1655891530000|2022-06-22 09:52:10|51.92|51.22|51.92|51.22|51.92|51.22|51.92|51.22|1
1655891550000|2022-06-22 09:52:30|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|2
1655891560000|2022-06-22 09:52:40|51.93|51.23|52|51.3|52|51.3|51.93|51.23|8
1655891570000|2022-06-22 09:52:50|51.98|51.28|51.98|51.28|51.98|51.28|51.96|51.26|8
1655891580000|2022-06-22 09:53:00|51.97|51.27|51.98|51.28|51.98|51.28|51.94|51.24|10
1655891590000|2022-06-22 09:53:10|51.97|51.27|52|51.3|52|51.3|51.96|51.26|14
1655891600000|2022-06-22 09:53:20|51.99|51.29|52.01|51.31|52.02|51.32|51.98|51.28|10
1655891610000|2022-06-22 09:53:30|52.02|51.32|52.01|51.31|52.02|51.32|52|51.3|6
1655891620000|2022-06-22 09:53:40|52|51.3|52|51.3|52.01|51.31|51.97|51.27|11
1655891630000|2022-06-22 09:53:50|51.99|51.29|51.97|51.27|52.01|51.31|51.97|51.27|7
1655891640000|2022-06-22 09:54:00|51.98|51.28|52|51.3|52.01|51.31|51.98|51.28|3
1655891650000|2022-06-22 09:54:10|51.99|51.29|51.96|51.26|52.02|51.32|51.96|51.26|14
1655891660000|2022-06-22 09:54:20|51.97|51.27|51.97|51.27|51.98|51.28|51.96|51.26|9
1655891670000|2022-06-22 09:54:30|51.98|51.28|51.99|51.29|51.99|51.29|51.98|51.28|4
1655891690000|2022-06-22 09:54:50|51.98|51.28|51.98|51.28|51.99|51.29|51.96|51.26|8
1655891700000|2022-06-22 09:55:00|51.96|51.26|51.98|51.28|51.99|51.29|51.96|51.26|11
1655891710000|2022-06-22 09:55:10|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|2
1655891720000|2022-06-22 09:55:20|51.97|51.27|51.97|51.27|51.97|51.27|51.97|51.27|1
1655891730000|2022-06-22 09:55:30|51.99|51.29|51.99|51.29|52|51.3|51.99|51.29|7
1655891740000|2022-06-22 09:55:40|51.98|51.28|51.97|51.27|51.99|51.29|51.97|51.27|5
1655891750000|2022-06-22 09:55:50|51.98|51.28|51.98|51.28|51.99|51.29|51.96|51.26|7
1655891760000|2022-06-22 09:56:00|51.99|51.29|51.97|51.27|52|51.3|51.95|51.25|7
1655891770000|2022-06-22 09:56:10|51.98|51.28|51.97|51.27|52.01|51.31|51.97|51.27|7
1655891780000|2022-06-22 09:56:20|52.01|51.31|51.97|51.27|52.01|51.31|51.95|51.25|7
1655891790000|2022-06-22 09:56:30|51.96|51.26|51.96|51.26|51.96|51.26|51.94|51.24|5
1655891800000|2022-06-22 09:56:40|52.01|51.31|51.95|51.25|52.01|51.31|51.95|51.25|6
1655891820000|2022-06-22 09:57:00|51.99|51.29|51.99|51.29|51.99|51.29|51.96|51.26|5
1655891830000|2022-06-22 09:57:10|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|2
1655891840000|2022-06-22 09:57:20|51.97|51.27|51.96|51.26|51.97|51.27|51.95|51.25|3
1655891860000|2022-06-22 09:57:40|51.95|51.25|51.95|51.25|51.97|51.27|51.95|51.25|7
1655891870000|2022-06-22 09:57:50|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|4
1655891880000|2022-06-22 09:58:00|51.96|51.26|51.96|51.26|51.96|51.26|51.94|51.24|7
1655891890000|2022-06-22 09:58:10|51.95|51.25|51.96|51.26|51.97|51.27|51.94|51.24|6
1655891900000|2022-06-22 09:58:20|51.98|51.28|51.96|51.26|51.98|51.28|51.96|51.26|2
1655891910000|2022-06-22 09:58:30|51.98|51.28|51.98|51.28|51.98|51.28|51.98|51.28|1
1655891920000|2022-06-22 09:58:40|51.96|51.26|51.97|51.27|51.98|51.28|51.96|51.26|3
1655891930000|2022-06-22 09:58:50|51.96|51.26|51.97|51.27|51.97|51.27|51.95|51.25|6
1655891940000|2022-06-22 09:59:00|51.98|51.28|51.97|51.27|51.98|51.28|51.97|51.27|2
1655891950000|2022-06-22 09:59:10|51.96|51.26|51.96|51.26|51.98|51.28|51.95|51.25|6
1655891960000|2022-06-22 09:59:20|51.95|51.25|51.98|51.28|51.98|51.28|51.95|51.25|9
1655891980000|2022-06-22 09:59:40|51.96|51.26|52|51.3|52.01|51.31|51.96|51.26|11
1655891990000|2022-06-22 09:59:50|51.99|51.29|52.01|51.31|52.01|51.31|51.99|51.29|7
1655892000000|2022-06-22 10:00:00|52|51.3|51.99|51.29|52.03|51.33|51.96|51.26|16
1655892010000|2022-06-22 10:00:10|52|51.3|51.94|51.24|52.01|51.31|51.93|51.23|16
1655892020000|2022-06-22 10:00:20|51.95|51.25|51.95|51.25|51.97|51.27|51.94|51.24|10
1655892030000|2022-06-22 10:00:30|51.96|51.26|51.96|51.26|51.96|51.26|51.95|51.25|7
1655892040000|2022-06-22 10:00:40|51.98|51.28|52.03|51.33|52.03|51.33|51.98|51.28|8
1655892050000|2022-06-22 10:00:50|52.04|51.34|52.03|51.33|52.04|51.34|52.01|51.31|8
1655892060000|2022-06-22 10:01:00|52.02|51.32|52.02|51.32|52.04|51.34|51.99|51.29|11
1655892070000|2022-06-22 10:01:10|52.03|51.33|52.03|51.33|52.03|51.33|52.02|51.32|5
1655892080000|2022-06-22 10:01:20|52.05|51.35|52.04|51.34|52.05|51.35|52.04|51.34|4
1655892090000|2022-06-22 10:01:30|52.03|51.33|52.03|51.33|52.07|51.37|52.03|51.33|9
1655892100000|2022-06-22 10:01:40|52.04|51.34|51.99|51.29|52.05|51.35|51.97|51.27|12
1655892110000|2022-06-22 10:01:50|51.98|51.28|51.93|51.23|51.99|51.29|51.92|51.22|13
1655892120000|2022-06-22 10:02:00|51.92|51.22|51.92|51.22|51.95|51.25|51.92|51.22|12
1655892130000|2022-06-22 10:02:10|51.93|51.23|51.87|51.17|51.93|51.23|51.87|51.17|13
1655892140000|2022-06-22 10:02:20|51.88|51.18|51.89|51.19|51.91|51.21|51.88|51.18|6
1655892150000|2022-06-22 10:02:30|51.88|51.18|51.89|51.19|51.89|51.19|51.88|51.18|2
1655892160000|2022-06-22 10:02:40|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|2
1655892170000|2022-06-22 10:02:50|51.9|51.2|51.91|51.21|51.93|51.23|51.9|51.2|4
1655892180000|2022-06-22 10:03:00|51.94|51.24|51.93|51.23|51.94|51.24|51.91|51.21|4
1655892190000|2022-06-22 10:03:10|51.92|51.22|51.92|51.22|51.94|51.24|51.91|51.21|5
1655892200000|2022-06-22 10:03:20|51.93|51.23|51.92|51.22|51.95|51.25|51.92|51.22|5
1655892210000|2022-06-22 10:03:30|51.94|51.24|51.93|51.23|51.94|51.24|51.93|51.23|4
1655892220000|2022-06-22 10:03:40|51.95|51.25|51.95|51.25|51.95|51.25|51.94|51.24|3
1655892230000|2022-06-22 10:03:50|51.96|51.26|51.97|51.27|51.97|51.27|51.95|51.25|8
1655892240000|2022-06-22 10:04:00|51.94|51.24|51.96|51.26|51.96|51.26|51.94|51.24|3
1655892250000|2022-06-22 10:04:10|51.95|51.25|51.95|51.25|51.97|51.27|51.91|51.21|10
1655892260000|2022-06-22 10:04:20|51.94|51.24|51.95|51.25|51.95|51.25|51.94|51.24|2
1655892270000|2022-06-22 10:04:30|51.94|51.24|51.93|51.23|51.94|51.24|51.93|51.23|6
1655892280000|2022-06-22 10:04:40|51.92|51.22|51.96|51.26|51.96|51.26|51.92|51.22|7
1655892290000|2022-06-22 10:04:50|51.95|51.25|51.95|51.25|51.96|51.26|51.95|51.25|5
1655892300000|2022-06-22 10:05:00|51.96|51.26|52.02|51.32|52.02|51.32|51.96|51.26|12
1655892310000|2022-06-22 10:05:10|52.03|51.33|52.04|51.34|52.04|51.34|52.03|51.33|2
1655892320000|2022-06-22 10:05:20|52.03|51.33|52.04|51.34|52.04|51.34|52.03|51.33|8
1655892330000|2022-06-22 10:05:30|52.03|51.33|52.02|51.32|52.05|51.35|52.02|51.32|8
1655892340000|2022-06-22 10:05:40|52.01|51.31|52.07|51.37|52.07|51.37|52.01|51.31|8
1655892350000|2022-06-22 10:05:50|52.03|51.33|52.04|51.34|52.04|51.34|52.03|51.33|2
1655892360000|2022-06-22 10:06:00|52.03|51.33|52.03|51.33|52.05|51.35|52.02|51.32|8
1655892370000|2022-06-22 10:06:10|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|2
1655892380000|2022-06-22 10:06:20|52.04|51.34|52.04|51.34|52.06|51.36|52.03|51.33|11
1655892400000|2022-06-22 10:06:40|52.03|51.33|52.05|51.35|52.06|51.36|52.03|51.33|6
1655892410000|2022-06-22 10:06:50|52.06|51.36|52.05|51.35|52.06|51.36|52.04|51.34|3
1655892420000|2022-06-22 10:07:00|52.04|51.34|52.05|51.35|52.05|51.35|52.02|51.32|9
1655892430000|2022-06-22 10:07:10|52.03|51.33|52.03|51.33|52.03|51.33|52.03|51.33|1
1655892440000|2022-06-22 10:07:20|52.04|51.34|52.05|51.35|52.05|51.35|52.04|51.34|6
1655892450000|2022-06-22 10:07:30|52.04|51.34|52.03|51.33|52.04|51.34|52.03|51.33|6
1655892480000|2022-06-22 10:08:00|52.04|51.34|52.02|51.32|52.06|51.36|52.02|51.32|11
1655892490000|2022-06-22 10:08:10|52.03|51.33|52.02|51.32|52.04|51.34|52.02|51.32|9
1655892500000|2022-06-22 10:08:20|52.03|51.33|52.03|51.33|52.03|51.33|52.02|51.32|3
1655892510000|2022-06-22 10:08:30|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|2
1655892520000|2022-06-22 10:08:40|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|4
1655892530000|2022-06-22 10:08:50|52.02|51.32|52.02|51.32|52.03|51.33|52.01|51.31|5
1655892540000|2022-06-22 10:09:00|52.03|51.33|52.03|51.33|52.03|51.33|52.03|51.33|1
1655892550000|2022-06-22 10:09:10|52.02|51.32|52.01|51.31|52.02|51.32|52.01|51.31|4
1655892570000|2022-06-22 10:09:30|52.02|51.32|52.04|51.34|52.04|51.34|52.01|51.31|5
1655892580000|2022-06-22 10:09:40|52.03|51.33|52.06|51.36|52.07|51.37|52.03|51.33|8
1655892590000|2022-06-22 10:09:50|52.05|51.35|52.06|51.36|52.06|51.36|52.05|51.35|2
1655892600000|2022-06-22 10:10:00|52.05|51.35|52.05|51.35|52.06|51.36|52.04|51.34|5
1655892610000|2022-06-22 10:10:10|52.08|51.38|52.16|51.46|52.18|51.48|52.08|51.38|17
1655892620000|2022-06-22 10:10:20|52.15|51.45|52.15|51.45|52.17|51.47|52.12|51.42|12
1655892630000|2022-06-22 10:10:30|52.16|51.46|52.12|51.42|52.16|51.46|52.11|51.41|11
1655892640000|2022-06-22 10:10:40|52.09|51.39|52.05|51.35|52.12|51.42|52.04|51.34|17
1655892650000|2022-06-22 10:10:50|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|6
1655892660000|2022-06-22 10:11:00|52.02|51.32|52.01|51.31|52.03|51.33|52|51.3|9
1655892670000|2022-06-22 10:11:10|52.02|51.32|52.03|51.33|52.04|51.34|52.01|51.31|14
1655892680000|2022-06-22 10:11:20|52.04|51.34|52.02|51.32|52.04|51.34|52.01|51.31|13
1655892700000|2022-06-22 10:11:40|52.04|51.34|52.05|51.35|52.06|51.36|52.04|51.34|5
1655892710000|2022-06-22 10:11:50|52.06|51.36|52.05|51.35|52.06|51.36|52.04|51.34|7
1655892720000|2022-06-22 10:12:00|52.06|51.36|52.06|51.36|52.06|51.36|52.01|51.31|13
1655892730000|2022-06-22 10:12:10|52.05|51.35|52.03|51.33|52.06|51.36|52.03|51.33|9
1655892740000|2022-06-22 10:12:20|52|51.3|52.03|51.33|52.03|51.33|52|51.3|9
1655892750000|2022-06-22 10:12:30|52.02|51.32|52.02|51.32|52.03|51.33|52.02|51.32|3
1655892760000|2022-06-22 10:12:40|52.01|51.31|52|51.3|52.01|51.31|51.99|51.29|8
1655892770000|2022-06-22 10:12:50|52.01|51.31|52.01|51.31|52.01|51.31|51.99|51.29|8
1655892780000|2022-06-22 10:13:00|51.97|51.27|51.98|51.28|51.98|51.28|51.97|51.27|4
1655892790000|2022-06-22 10:13:10|51.97|51.27|51.98|51.28|51.99|51.29|51.97|51.27|4
1655892800000|2022-06-22 10:13:20|51.97|51.27|51.97|51.27|51.98|51.28|51.95|51.25|7
1655892810000|2022-06-22 10:13:30|51.96|51.26|51.97|51.27|51.97|51.27|51.96|51.26|2
1655892840000|2022-06-22 10:14:00|51.96|51.26|51.96|51.26|51.96|51.26|51.94|51.24|3
1655892850000|2022-06-22 10:14:10|51.95|51.25|51.96|51.26|51.96|51.26|51.94|51.24|9
1655892860000|2022-06-22 10:14:20|51.95|51.25|51.96|51.26|51.96|51.26|51.94|51.24|6
1655892870000|2022-06-22 10:14:30|51.94|51.24|51.94|51.24|51.94|51.24|51.94|51.24|1
1655892880000|2022-06-22 10:14:40|51.93|51.23|51.93|51.23|51.94|51.24|51.92|51.22|7
1655892890000|2022-06-22 10:14:50|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|7
1655892900000|2022-06-22 10:15:00|51.93|51.23|51.92|51.22|51.94|51.24|51.92|51.22|5
1655892910000|2022-06-22 10:15:10|51.93|51.23|51.94|51.24|51.96|51.26|51.92|51.22|7
1655892920000|2022-06-22 10:15:20|51.93|51.23|51.95|51.25|51.96|51.26|51.93|51.23|3
1655892930000|2022-06-22 10:15:30|51.94|51.24|51.95|51.25|51.95|51.25|51.93|51.23|12
1655892940000|2022-06-22 10:15:40|51.94|51.24|51.94|51.24|51.96|51.26|51.94|51.24|5
1655892950000|2022-06-22 10:15:50|51.96|51.26|51.95|51.25|51.96|51.26|51.94|51.24|8
1655892960000|2022-06-22 10:16:00|51.94|51.24|51.94|51.24|51.95|51.25|51.94|51.24|5
1655892970000|2022-06-22 10:16:10|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|2
1655892990000|2022-06-22 10:16:30|51.92|51.22|51.92|51.22|51.92|51.22|51.91|51.21|3
1655893000000|2022-06-22 10:16:40|51.93|51.23|51.9|51.2|51.93|51.23|51.9|51.2|8
1655893010000|2022-06-22 10:16:50|51.89|51.19|51.92|51.22|51.93|51.23|51.89|51.19|6
1655893020000|2022-06-22 10:17:00|51.93|51.23|51.92|51.22|51.93|51.23|51.89|51.19|4
1655893030000|2022-06-22 10:17:10|51.93|51.23|51.91|51.21|51.93|51.23|51.9|51.2|4
1655893040000|2022-06-22 10:17:20|51.92|51.22|51.91|51.21|51.92|51.22|51.9|51.2|3
1655893050000|2022-06-22 10:17:30|51.92|51.22|51.9|51.2|51.93|51.23|51.9|51.2|5
1655893070000|2022-06-22 10:17:50|51.94|51.24|51.91|51.21|51.94|51.24|51.91|51.21|5
1655893080000|2022-06-22 10:18:00|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|2
1655893090000|2022-06-22 10:18:10|51.92|51.22|51.9|51.2|51.92|51.22|51.9|51.2|2
1655893100000|2022-06-22 10:18:20|51.89|51.19|51.89|51.19|51.89|51.19|51.89|51.19|1
1655893120000|2022-06-22 10:18:40|51.9|51.2|51.89|51.19|51.9|51.2|51.89|51.19|2
1655893130000|2022-06-22 10:18:50|51.88|51.18|51.89|51.19|51.89|51.19|51.88|51.18|4
1655893140000|2022-06-22 10:19:00|51.88|51.18|51.87|51.17|51.89|51.19|51.87|51.17|6
1655893150000|2022-06-22 10:19:10|51.88|51.18|51.87|51.17|51.88|51.18|51.87|51.17|2
1655893170000|2022-06-22 10:19:30|51.86|51.16|51.85|51.15|51.87|51.17|51.85|51.15|7
1655893180000|2022-06-22 10:19:40|51.87|51.17|51.85|51.15|51.87|51.17|51.85|51.15|3
1655893190000|2022-06-22 10:19:50|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|5
1655893200000|2022-06-22 10:20:00|51.86|51.16|51.86|51.16|51.87|51.17|51.86|51.16|3
1655893210000|2022-06-22 10:20:10|51.85|51.15|51.85|51.15|51.85|51.15|51.85|51.15|1
1655893220000|2022-06-22 10:20:20|51.86|51.16|51.86|51.16|51.87|51.17|51.84|51.14|5
1655893230000|2022-06-22 10:20:30|51.87|51.17|51.87|51.17|51.88|51.18|51.87|51.17|3
1655893240000|2022-06-22 10:20:40|51.88|51.18|51.88|51.18|51.88|51.18|51.88|51.18|1
1655893250000|2022-06-22 10:20:50|51.89|51.19|51.9|51.2|51.9|51.2|51.89|51.19|2
1655893260000|2022-06-22 10:21:00|51.91|51.21|51.89|51.19|51.91|51.21|51.89|51.19|3
1655893270000|2022-06-22 10:21:10|51.9|51.2|51.89|51.19|51.9|51.2|51.89|51.19|8
1655893280000|2022-06-22 10:21:20|51.9|51.2|51.9|51.2|51.9|51.2|51.9|51.2|1
1655893290000|2022-06-22 10:21:30|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|2
1655893300000|2022-06-22 10:21:40|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|2
1655893310000|2022-06-22 10:21:50|51.91|51.21|51.91|51.21|51.91|51.21|51.9|51.2|3
1655893320000|2022-06-22 10:22:00|51.9|51.2|51.93|51.23|51.93|51.23|51.9|51.2|8
1655893330000|2022-06-22 10:22:10|51.92|51.22|51.93|51.23|51.93|51.23|51.92|51.22|6
1655893340000|2022-06-22 10:22:20|51.94|51.24|51.91|51.21|51.94|51.24|51.91|51.21|6
1655893350000|2022-06-22 10:22:30|51.92|51.22|51.92|51.22|51.92|51.22|51.92|51.22|1
1655893360000|2022-06-22 10:22:40|51.91|51.21|51.92|51.22|51.92|51.22|51.9|51.2|8
1655893370000|2022-06-22 10:22:50|51.91|51.21|51.91|51.21|51.92|51.22|51.91|51.21|13
1655893380000|2022-06-22 10:23:00|51.9|51.2|51.9|51.2|51.9|51.2|51.89|51.19|5
1655893390000|2022-06-22 10:23:10|51.92|51.22|51.91|51.21|51.92|51.22|51.9|51.2|6
1655893410000|2022-06-22 10:23:30|51.9|51.2|51.91|51.21|51.91|51.21|51.9|51.2|4
1655893420000|2022-06-22 10:23:40|51.9|51.2|51.91|51.21|51.91|51.21|51.9|51.2|2
1655893430000|2022-06-22 10:23:50|51.93|51.23|51.91|51.21|51.93|51.23|51.91|51.21|3
1655893440000|2022-06-22 10:24:00|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|2
1655893450000|2022-06-22 10:24:10|51.9|51.2|51.91|51.21|51.92|51.22|51.9|51.2|6
1655893460000|2022-06-22 10:24:20|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|2
1655893470000|2022-06-22 10:24:30|51.92|51.22|51.9|51.2|51.92|51.22|51.9|51.2|3
1655893480000|2022-06-22 10:24:40|51.91|51.21|51.91|51.21|51.91|51.21|51.91|51.21|1
1655893490000|2022-06-22 10:24:50|51.9|51.2|51.91|51.21|51.91|51.21|51.9|51.2|4
1655893500000|2022-06-22 10:25:00|51.92|51.22|51.92|51.22|51.92|51.22|51.91|51.21|3
1655893510000|2022-06-22 10:25:10|51.91|51.21|51.94|51.24|51.94|51.24|51.91|51.21|4
1655893520000|2022-06-22 10:25:20|51.93|51.23|51.97|51.27|51.97|51.27|51.93|51.23|7
1655893530000|2022-06-22 10:25:30|51.98|51.28|51.96|51.26|51.99|51.29|51.95|51.25|8
1655893540000|2022-06-22 10:25:40|51.95|51.25|51.95|51.25|51.95|51.25|51.95|51.25|1
1655893550000|2022-06-22 10:25:50|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1655893560000|2022-06-22 10:26:00|51.97|51.27|51.97|51.27|51.97|51.27|51.96|51.26|3
1655893570000|2022-06-22 10:26:10|51.96|51.26|51.96|51.26|51.97|51.27|51.96|51.26|7
1655893580000|2022-06-22 10:26:20|51.95|51.25|51.97|51.27|51.97|51.27|51.95|51.25|3
1655893590000|2022-06-22 10:26:30|51.98|51.28|51.98|51.28|51.98|51.28|51.98|51.28|1
1655893600000|2022-06-22 10:26:40|51.97|51.27|51.97|51.27|51.97|51.27|51.97|51.27|1
1655893610000|2022-06-22 10:26:50|51.96|51.26|51.97|51.27|51.98|51.28|51.95|51.25|15
1655893620000|2022-06-22 10:27:00|51.95|51.25|51.91|51.21|51.97|51.27|51.91|51.21|16
1655893630000|2022-06-22 10:27:10|51.92|51.22|51.91|51.21|51.93|51.23|51.91|51.21|10
1655893640000|2022-06-22 10:27:20|51.92|51.22|51.93|51.23|51.95|51.25|51.92|51.22|6
1655893650000|2022-06-22 10:27:30|51.91|51.21|51.98|51.28|51.98|51.28|51.91|51.21|6
1655893660000|2022-06-22 10:27:40|51.97|51.27|51.95|51.25|51.98|51.28|51.94|51.24|13
1655893670000|2022-06-22 10:27:50|51.96|51.26|51.97|51.27|51.97|51.27|51.96|51.26|2
1655893680000|2022-06-22 10:28:00|51.96|51.26|51.95|51.25|51.97|51.27|51.93|51.23|13
1655893690000|2022-06-22 10:28:10|51.96|51.26|51.93|51.23|51.96|51.26|51.93|51.23|4
1655893710000|2022-06-22 10:28:30|51.9|51.2|51.9|51.2|51.9|51.2|51.9|51.2|1
1655893720000|2022-06-22 10:28:40|51.93|51.23|51.91|51.21|51.93|51.23|51.9|51.2|5
1655893730000|2022-06-22 10:28:50|51.92|51.22|51.99|51.29|51.99|51.29|51.91|51.21|13
1655893740000|2022-06-22 10:29:00|51.98|51.28|52.01|51.31|52.01|51.31|51.98|51.28|6
1655893750000|2022-06-22 10:29:10|52.02|51.32|52.05|51.35|52.05|51.35|52.02|51.32|4
1655893760000|2022-06-22 10:29:20|52.07|51.37|52.1|51.4|52.11|51.41|52.05|51.35|11
1655893770000|2022-06-22 10:29:30|52.12|51.42|52.13|51.43|52.13|51.43|52.11|51.41|6
1655893780000|2022-06-22 10:29:40|52.12|51.42|52.11|51.41|52.12|51.42|52.09|51.39|13
1655893790000|2022-06-22 10:29:50|52.12|51.42|52.14|51.44|52.15|51.45|52.12|51.42|7
1655893800000|2022-06-22 10:30:00|52.15|51.45|52.19|51.49|52.21|51.51|52.15|51.45|8
1655893810000|2022-06-22 10:30:10|52.18|51.48|52.14|51.44|52.18|51.48|52.13|51.43|13
1655893820000|2022-06-22 10:30:20|52.15|51.45|52.13|51.43|52.15|51.45|52.13|51.43|2
1655893830000|2022-06-22 10:30:30|52.14|51.44|52.13|51.43|52.15|51.45|52.13|51.43|10
1655893840000|2022-06-22 10:30:40|52.14|51.44|52.15|51.45|52.15|51.45|52.13|51.43|7
1655893850000|2022-06-22 10:30:50|52.16|51.46|52.19|51.49|52.2|51.5|52.16|51.46|6
1655893860000|2022-06-22 10:31:00|52.2|51.5|52.18|51.48|52.2|51.5|52.18|51.48|7
1655893870000|2022-06-22 10:31:10|52.19|51.49|52.19|51.49|52.19|51.49|52.19|51.49|1
1655893880000|2022-06-22 10:31:20|52.2|51.5|52.21|51.51|52.21|51.51|52.19|51.49|4
1655893890000|2022-06-22 10:31:30|52.22|51.52|52.15|51.45|52.22|51.52|52.13|51.43|13
1655893900000|2022-06-22 10:31:40|52.14|51.44|52.15|51.45|52.16|51.46|52.13|51.43|12
1655893910000|2022-06-22 10:31:50|52.16|51.46|52.18|51.48|52.18|51.48|52.15|51.45|11
1655893920000|2022-06-22 10:32:00|52.17|51.47|52.16|51.46|52.18|51.48|52.14|51.44|7
1655893930000|2022-06-22 10:32:10|52.15|51.45|52.15|51.45|52.15|51.45|52.15|51.45|1
1655893940000|2022-06-22 10:32:20|52.14|51.44|52.17|51.47|52.17|51.47|52.14|51.44|2
1655893950000|2022-06-22 10:32:30|52.16|51.46|52.16|51.46|52.17|51.47|52.15|51.45|4
1655893960000|2022-06-22 10:32:40|52.17|51.47|52.15|51.45|52.17|51.47|52.14|51.44|5
1655893970000|2022-06-22 10:32:50|52.14|51.44|52.13|51.43|52.17|51.47|52.13|51.43|8
1655893980000|2022-06-22 10:33:00|52.12|51.42|52.13|51.43|52.13|51.43|52.12|51.42|2
1655893990000|2022-06-22 10:33:10|52.12|51.42|52.12|51.42|52.12|51.42|52.12|51.42|1
1655894010000|2022-06-22 10:33:30|52.14|51.44|52.16|51.46|52.16|51.46|52.14|51.44|2
1655894020000|2022-06-22 10:33:40|52.14|51.44|52.11|51.41|52.14|51.44|52.11|51.41|4
1655894030000|2022-06-22 10:33:50|52.13|51.43|52.1|51.4|52.13|51.43|52.1|51.4|3
1655894040000|2022-06-22 10:34:00|52.11|51.41|52.11|51.41|52.11|51.41|52.11|51.41|1
1655894070000|2022-06-22 10:34:30|52.12|51.42|52.11|51.41|52.12|51.42|52.11|51.41|2
1655894080000|2022-06-22 10:34:40|52.12|51.42|52.1|51.4|52.12|51.42|52.09|51.39|11
1655894090000|2022-06-22 10:34:50|52.11|51.41|52.09|51.39|52.11|51.41|52.05|51.35|10
1655894100000|2022-06-22 10:35:00|52.08|51.38|52.06|51.36|52.08|51.38|52.04|51.34|6
1655894110000|2022-06-22 10:35:10|52.07|51.37|52.07|51.37|52.07|51.37|52.06|51.36|5
1655894120000|2022-06-22 10:35:20|52.08|51.38|52.09|51.39|52.09|51.39|52.08|51.38|2
1655894130000|2022-06-22 10:35:30|52.08|51.38|52.1|51.4|52.1|51.4|52.08|51.38|3
1655894140000|2022-06-22 10:35:40|52.09|51.39|52.09|51.39|52.1|51.4|52.09|51.39|3
1655894150000|2022-06-22 10:35:50|52.08|51.38|52.09|51.39|52.09|51.39|52.08|51.38|2
1655894160000|2022-06-22 10:36:00|52.08|51.38|52.09|51.39|52.09|51.39|52.08|51.38|8
1655894170000|2022-06-22 10:36:10|52.1|51.4|52.1|51.4|52.11|51.41|52.09|51.39|5
1655894180000|2022-06-22 10:36:20|52.09|51.39|52.13|51.43|52.14|51.44|52.09|51.39|6
1655894190000|2022-06-22 10:36:30|52.14|51.44|52.14|51.44|52.14|51.44|52.13|51.43|9
1655894200000|2022-06-22 10:36:40|52.13|51.43|52.12|51.42|52.15|51.45|52.11|51.41|13
1655894210000|2022-06-22 10:36:50|52.07|51.37|52.08|51.38|52.12|51.42|52.06|51.36|14
1655894220000|2022-06-22 10:37:00|52.09|51.39|52.08|51.38|52.09|51.39|52.05|51.35|10
1655894230000|2022-06-22 10:37:10|52.09|51.39|52.07|51.37|52.09|51.39|52.07|51.37|2
1655894240000|2022-06-22 10:37:20|52.06|51.36|52.09|51.39|52.09|51.39|52.06|51.36|3
1655894250000|2022-06-22 10:37:30|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|4
1655894260000|2022-06-22 10:37:40|52.06|51.36|52.06|51.36|52.08|51.38|52.01|51.31|16
1655894270000|2022-06-22 10:37:50|52.05|51.35|52.01|51.31|52.05|51.35|51.99|51.29|13
1655894280000|2022-06-22 10:38:00|52.02|51.32|51.99|51.29|52.02|51.32|51.99|51.29|3
1655894290000|2022-06-22 10:38:10|52|51.3|51.98|51.28|52|51.3|51.97|51.27|9
1655894310000|2022-06-22 10:38:30|51.97|51.27|51.99|51.29|51.99|51.29|51.96|51.26|8
1655894320000|2022-06-22 10:38:40|51.98|51.28|51.97|51.27|51.98|51.28|51.96|51.26|3
1655894330000|2022-06-22 10:38:50|51.98|51.28|51.92|51.22|51.98|51.28|51.92|51.22|16
1655894340000|2022-06-22 10:39:00|51.89|51.19|51.93|51.23|51.93|51.23|51.89|51.19|11
1655894350000|2022-06-22 10:39:10|51.94|51.24|51.94|51.24|51.95|51.25|51.93|51.23|5
1655894360000|2022-06-22 10:39:20|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|10
1655894370000|2022-06-22 10:39:30|51.95|51.25|51.96|51.26|51.96|51.26|51.94|51.24|4
1655894380000|2022-06-22 10:39:40|51.98|51.28|51.98|51.28|51.98|51.28|51.98|51.28|1
1655894390000|2022-06-22 10:39:50|51.97|51.27|51.97|51.27|51.98|51.28|51.96|51.26|7
1655894400000|2022-06-22 10:40:00|51.98|51.28|51.98|51.28|51.99|51.29|51.95|51.25|7
1655894410000|2022-06-22 10:40:10|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|2
1655894420000|2022-06-22 10:40:20|51.94|51.24|51.94|51.24|51.94|51.24|51.94|51.24|1
1655894430000|2022-06-22 10:40:30|51.95|51.25|51.95|51.25|51.95|51.25|51.95|51.25|1
1655894460000|2022-06-22 10:41:00|51.96|51.26|51.96|51.26|51.97|51.27|51.95|51.25|5
1655894470000|2022-06-22 10:41:10|51.95|51.25|51.95|51.25|51.95|51.25|51.95|51.25|1
1655894480000|2022-06-22 10:41:20|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|2
1655894490000|2022-06-22 10:41:30|51.94|51.24|51.94|51.24|51.99|51.29|51.94|51.24|8
1655894500000|2022-06-22 10:41:40|51.95|51.25|51.93|51.23|51.95|51.25|51.93|51.23|5
1655894510000|2022-06-22 10:41:50|51.95|51.25|51.94|51.24|51.95|51.25|51.93|51.23|3
1655894520000|2022-06-22 10:42:00|51.93|51.23|51.97|51.27|51.97|51.27|51.92|51.22|9
1655894530000|2022-06-22 10:42:10|51.96|51.26|51.92|51.22|51.96|51.26|51.9|51.2|11
1655894540000|2022-06-22 10:42:20|51.93|51.23|51.92|51.22|51.93|51.23|51.92|51.22|2
1655894550000|2022-06-22 10:42:30|51.93|51.23|51.93|51.23|51.96|51.26|51.91|51.21|6
1655894560000|2022-06-22 10:42:40|51.91|51.21|51.91|51.21|51.91|51.21|51.91|51.21|1
1655894570000|2022-06-22 10:42:50|51.93|51.23|51.92|51.22|51.93|51.23|51.91|51.21|3
1655894580000|2022-06-22 10:43:00|51.93|51.23|51.95|51.25|51.95|51.25|51.92|51.22|5
1655894590000|2022-06-22 10:43:10|51.94|51.24|51.93|51.23|51.94|51.24|51.93|51.23|2
1655894600000|2022-06-22 10:43:20|51.95|51.25|51.95|51.25|51.95|51.25|51.94|51.24|3
1655894610000|2022-06-22 10:43:30|51.94|51.24|51.94|51.24|51.95|51.25|51.94|51.24|3
1655894620000|2022-06-22 10:43:40|51.95|51.25|51.9|51.2|51.95|51.25|51.9|51.2|8
1655894630000|2022-06-22 10:43:50|51.93|51.23|51.93|51.23|51.95|51.25|51.93|51.23|11
1655894640000|2022-06-22 10:44:00|51.92|51.22|51.93|51.23|51.93|51.23|51.91|51.21|4
1655894650000|2022-06-22 10:44:10|51.92|51.22|51.94|51.24|51.95|51.25|51.92|51.22|5
1655894660000|2022-06-22 10:44:20|51.93|51.23|51.95|51.25|51.96|51.26|51.93|51.23|9
1655894670000|2022-06-22 10:44:30|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1655894680000|2022-06-22 10:44:40|51.97|51.27|51.94|51.24|51.97|51.27|51.91|51.21|9
1655894690000|2022-06-22 10:44:50|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|2
1655894700000|2022-06-22 10:45:00|51.93|51.23|51.93|51.23|51.94|51.24|51.91|51.21|8
1655894710000|2022-06-22 10:45:10|51.95|51.25|51.94|51.24|51.96|51.26|51.93|51.23|10
1655894720000|2022-06-22 10:45:20|51.93|51.23|51.95|51.25|51.95|51.25|51.92|51.22|7
1655894730000|2022-06-22 10:45:30|51.94|51.24|51.94|51.24|51.94|51.24|51.94|51.24|1
1655894740000|2022-06-22 10:45:40|51.91|51.21|51.92|51.22|51.93|51.23|51.91|51.21|3
1655894750000|2022-06-22 10:45:50|51.93|51.23|51.92|51.22|51.93|51.23|51.92|51.22|6
1655894760000|2022-06-22 10:46:00|51.91|51.21|51.93|51.23|51.93|51.23|51.91|51.21|3
1655894770000|2022-06-22 10:46:10|51.92|51.22|51.94|51.24|51.94|51.24|51.92|51.22|7
1655894780000|2022-06-22 10:46:20|51.93|51.23|51.88|51.18|51.94|51.24|51.87|51.17|10
1655894810000|2022-06-22 10:46:50|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1655894830000|2022-06-22 10:47:10|51.88|51.18|51.87|51.17|51.88|51.18|51.87|51.17|2
1655894840000|2022-06-22 10:47:20|51.88|51.18|51.88|51.18|51.88|51.18|51.88|51.18|1
1655894870000|2022-06-22 10:47:50|51.87|51.17|51.87|51.17|51.88|51.18|51.87|51.17|3
1655894880000|2022-06-22 10:48:00|51.88|51.18|51.91|51.21|51.91|51.21|51.88|51.18|5
1655894890000|2022-06-22 10:48:10|51.92|51.22|51.94|51.24|51.94|51.24|51.91|51.21|9
1655894900000|2022-06-22 10:48:20|51.93|51.23|51.93|51.23|51.93|51.23|51.92|51.22|3
1655894920000|2022-06-22 10:48:40|51.92|51.22|51.93|51.23|51.93|51.23|51.92|51.22|2
1655894930000|2022-06-22 10:48:50|51.94|51.24|51.93|51.23|51.95|51.25|51.92|51.22|10
1655894940000|2022-06-22 10:49:00|51.94|51.24|51.94|51.24|51.95|51.25|51.93|51.23|7
1655894950000|2022-06-22 10:49:10|51.95|51.25|51.94|51.24|51.95|51.25|51.94|51.24|4
1655894960000|2022-06-22 10:49:20|51.93|51.23|51.9|51.2|51.95|51.25|51.89|51.19|13
1655894970000|2022-06-22 10:49:30|51.89|51.19|51.9|51.2|51.9|51.2|51.89|51.19|2
1655894980000|2022-06-22 10:49:40|51.89|51.19|51.9|51.2|51.91|51.21|51.89|51.19|6
1655894990000|2022-06-22 10:49:50|51.91|51.21|51.9|51.2|51.91|51.21|51.89|51.19|6
1655895000000|2022-06-22 10:50:00|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|2
1655895020000|2022-06-22 10:50:20|51.89|51.19|51.9|51.2|51.92|51.22|51.89|51.19|6
1655895030000|2022-06-22 10:50:30|51.89|51.19|51.89|51.19|51.89|51.19|51.89|51.19|1
1655895050000|2022-06-22 10:50:50|51.9|51.2|51.9|51.2|51.9|51.2|51.9|51.2|1
1655895060000|2022-06-22 10:51:00|51.91|51.21|51.98|51.28|51.98|51.28|51.91|51.21|15
1655895070000|2022-06-22 10:51:10|51.97|51.27|52.01|51.31|52.03|51.33|51.97|51.27|8
1655895080000|2022-06-22 10:51:20|52|51.3|52.03|51.33|52.04|51.34|52|51.3|9
1655895090000|2022-06-22 10:51:30|52.02|51.32|52.02|51.32|52.03|51.33|52.01|51.31|8
1655895100000|2022-06-22 10:51:40|52.03|51.33|52.02|51.32|52.05|51.35|52.02|51.32|8
1655895110000|2022-06-22 10:51:50|52.03|51.33|52.04|51.34|52.04|51.34|52.01|51.31|11
1655895120000|2022-06-22 10:52:00|52.03|51.33|52.04|51.34|52.04|51.34|52.02|51.32|8
1655895130000|2022-06-22 10:52:10|52.05|51.35|52.04|51.34|52.05|51.35|52.04|51.34|4
1655895140000|2022-06-22 10:52:20|52.03|51.33|52.04|51.34|52.04|51.34|52.02|51.32|7
1655895150000|2022-06-22 10:52:30|52.05|51.35|52.05|51.35|52.05|51.35|52.04|51.34|3
1655895160000|2022-06-22 10:52:40|52.04|51.34|52.05|51.35|52.05|51.35|52.04|51.34|4
1655895170000|2022-06-22 10:52:50|52.04|51.34|52.03|51.33|52.04|51.34|52.02|51.32|5
1655895190000|2022-06-22 10:53:10|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|2
1655895200000|2022-06-22 10:53:20|52.01|51.31|52.05|51.35|52.05|51.35|52.01|51.31|9
1655895210000|2022-06-22 10:53:30|52.03|51.33|52.04|51.34|52.04|51.34|52.02|51.32|5
1655895220000|2022-06-22 10:53:40|52.03|51.33|52.02|51.32|52.04|51.34|52.02|51.32|4
1655895240000|2022-06-22 10:54:00|52.01|51.31|52.01|51.31|52.05|51.35|52.01|51.31|6
1655895250000|2022-06-22 10:54:10|52|51.3|52|51.3|52|51.3|52|51.3|1
1655895260000|2022-06-22 10:54:20|52.03|51.33|52.03|51.33|52.04|51.34|52.03|51.33|3
1655895270000|2022-06-22 10:54:30|52.04|51.34|52.04|51.34|52.04|51.34|52.04|51.34|1
1655895280000|2022-06-22 10:54:40|52.02|51.32|52.01|51.31|52.02|51.32|52|51.3|3
1655895290000|2022-06-22 10:54:50|52|51.3|52.03|51.33|52.03|51.33|52|51.3|3
1655895300000|2022-06-22 10:55:00|51.99|51.29|51.99|51.29|52.02|51.32|51.97|51.27|8
1655895310000|2022-06-22 10:55:10|51.98|51.28|51.98|51.28|51.98|51.28|51.98|51.28|1
1655895320000|2022-06-22 10:55:20|52.01|51.31|52.02|51.32|52.02|51.32|51.97|51.27|10
1655895330000|2022-06-22 10:55:30|52.01|51.31|52.01|51.31|52.01|51.31|52.01|51.31|1
1655895340000|2022-06-22 10:55:40|52|51.3|51.97|51.27|52.01|51.31|51.97|51.27|6
1655895350000|2022-06-22 10:55:50|51.98|51.28|52.01|51.31|52.01|51.31|51.97|51.27|5
1655895360000|2022-06-22 10:56:00|51.96|51.26|51.99|51.29|51.99|51.29|51.96|51.26|3
1655895370000|2022-06-22 10:56:10|51.98|51.28|52.01|51.31|52.02|51.32|51.98|51.28|6
1655895380000|2022-06-22 10:56:20|52|51.3|51.96|51.26|52|51.3|51.96|51.26|8
1655895390000|2022-06-22 10:56:30|51.98|51.28|51.98|51.28|51.98|51.28|51.96|51.26|5
1655895400000|2022-06-22 10:56:40|51.94|51.24|51.91|51.21|51.94|51.24|51.91|51.21|2
1655895410000|2022-06-22 10:56:50|51.92|51.22|51.93|51.23|51.93|51.23|51.92|51.22|2
1655895420000|2022-06-22 10:57:00|51.92|51.22|51.93|51.23|51.94|51.24|51.92|51.22|3
1655895430000|2022-06-22 10:57:10|51.92|51.22|51.96|51.26|51.96|51.26|51.92|51.22|3
1655895440000|2022-06-22 10:57:20|51.95|51.25|51.94|51.24|51.95|51.25|51.94|51.24|2
1655895450000|2022-06-22 10:57:30|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|2
1655895460000|2022-06-22 10:57:40|51.95|51.25|51.95|51.25|51.95|51.25|51.94|51.24|3
1655895470000|2022-06-22 10:57:50|51.94|51.24|51.95|51.25|51.95|51.25|51.94|51.24|2
1655895480000|2022-06-22 10:58:00|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|2
1655895490000|2022-06-22 10:58:10|51.96|51.26|51.94|51.24|51.96|51.26|51.94|51.24|9
1655895500000|2022-06-22 10:58:20|51.95|51.25|51.99|51.29|51.99|51.29|51.94|51.24|7
1655895510000|2022-06-22 10:58:30|52|51.3|51.99|51.29|52|51.3|51.99|51.29|2
1655895520000|2022-06-22 10:58:40|52|51.3|52.01|51.31|52.02|51.32|52|51.3|4
1655895530000|2022-06-22 10:58:50|52|51.3|52.01|51.31|52.01|51.31|52|51.3|2
1655895540000|2022-06-22 10:59:00|52|51.3|51.99|51.29|52.01|51.31|51.99|51.29|14
1655895550000|2022-06-22 10:59:10|52|51.3|51.97|51.27|52.01|51.31|51.97|51.27|10
1655895560000|2022-06-22 10:59:20|51.98|51.28|51.95|51.25|52|51.3|51.95|51.25|7
1655895570000|2022-06-22 10:59:30|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|18
1655895600000|2022-06-22 11:00:00|51.97|51.27|51.97|51.27|51.98|51.28|51.95|51.25|10
1655895610000|2022-06-22 11:00:10|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1655895620000|2022-06-22 11:00:20|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|2
1655895630000|2022-06-22 11:00:30|51.97|51.27|51.97|51.27|51.98|51.28|51.97|51.27|3
1655895640000|2022-06-22 11:00:40|51.98|51.28|51.98|51.28|51.99|51.29|51.98|51.28|9
1655895660000|2022-06-22 11:01:00|51.97|51.27|51.97|51.27|51.98|51.28|51.96|51.26|5
1655895670000|2022-06-22 11:01:10|51.98|51.28|51.97|51.27|52.01|51.31|51.96|51.26|12
1655895680000|2022-06-22 11:01:20|51.94|51.24|51.96|51.26|51.96|51.26|51.94|51.24|2
1655895690000|2022-06-22 11:01:30|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|4
1655895710000|2022-06-22 11:01:50|51.97|51.27|51.98|51.28|51.99|51.29|51.97|51.27|10
1655895720000|2022-06-22 11:02:00|51.99|51.29|51.98|51.28|52.01|51.31|51.98|51.28|14
1655895730000|2022-06-22 11:02:10|52|51.3|51.99|51.29|52|51.3|51.98|51.28|8
1655895740000|2022-06-22 11:02:20|52.01|51.31|52.02|51.32|52.02|51.32|52|51.3|4
1655895750000|2022-06-22 11:02:30|52.01|51.31|52.03|51.33|52.05|51.35|52.01|51.31|16
1655895760000|2022-06-22 11:02:40|52.02|51.32|52.05|51.35|52.05|51.35|52.02|51.32|3
1655895770000|2022-06-22 11:02:50|52.06|51.36|52.06|51.36|52.07|51.37|52.06|51.36|7
1655895780000|2022-06-22 11:03:00|52.07|51.37|52.06|51.36|52.07|51.37|52.05|51.35|13
1655895790000|2022-06-22 11:03:10|52.05|51.35|52.03|51.33|52.06|51.36|52.03|51.33|7
1655895800000|2022-06-22 11:03:20|52.02|51.32|52.02|51.32|52.03|51.33|52|51.3|5
1655895810000|2022-06-22 11:03:30|52.01|51.31|52|51.3|52.03|51.33|52|51.3|7
1655895820000|2022-06-22 11:03:40|52.02|51.32|52|51.3|52.02|51.32|51.99|51.29|6
1655895840000|2022-06-22 11:04:00|51.99|51.29|52.03|51.33|52.04|51.34|51.99|51.29|9
1655895860000|2022-06-22 11:04:20|52.04|51.34|52.05|51.35|52.05|51.35|52.03|51.33|4
1655895870000|2022-06-22 11:04:30|52.04|51.34|52.05|51.35|52.06|51.36|52.04|51.34|12
1655895880000|2022-06-22 11:04:40|52.06|51.36|52.06|51.36|52.06|51.36|52.04|51.34|7
1655895890000|2022-06-22 11:04:50|52.07|51.37|52.04|51.34|52.07|51.37|52.04|51.34|6
1655895900000|2022-06-22 11:05:00|52.03|51.33|52.04|51.34|52.06|51.36|52.03|51.33|9
1655895910000|2022-06-22 11:05:10|52.03|51.33|52.05|51.35|52.05|51.35|52.03|51.33|3
1655895920000|2022-06-22 11:05:20|52.06|51.36|52.06|51.36|52.06|51.36|52.05|51.35|3
1655895930000|2022-06-22 11:05:30|52.07|51.37|52.08|51.38|52.09|51.39|52.06|51.36|9
1655895940000|2022-06-22 11:05:40|52.09|51.39|52.09|51.39|52.09|51.39|52.09|51.39|1
1655895950000|2022-06-22 11:05:50|52.08|51.38|52.08|51.38|52.09|51.39|52.08|51.38|3
1655895960000|2022-06-22 11:06:00|52.07|51.37|52.07|51.37|52.09|51.39|52.06|51.36|8
1655895970000|2022-06-22 11:06:10|52.08|51.38|52.08|51.38|52.08|51.38|52.06|51.36|9
1655895980000|2022-06-22 11:06:20|52.09|51.39|52.12|51.42|52.12|51.42|52.09|51.39|6
1655895990000|2022-06-22 11:06:30|52.1|51.4|52.11|51.41|52.11|51.41|52.08|51.38|14
1655896000000|2022-06-22 11:06:40|52.1|51.4|52.15|51.45|52.16|51.46|52.1|51.4|6
1655896010000|2022-06-22 11:06:50|52.16|51.46|52.17|51.47|52.18|51.48|52.15|51.45|8
1655896020000|2022-06-22 11:07:00|52.18|51.48|52.24|51.54|52.24|51.54|52.18|51.48|4
1655896030000|2022-06-22 11:07:10|52.25|51.55|52.25|51.55|52.25|51.55|52.25|51.55|1
1655896040000|2022-06-22 11:07:20|52.24|51.54|52.23|51.53|52.25|51.55|52.23|51.53|7
1655896050000|2022-06-22 11:07:30|52.22|51.52|52.22|51.52|52.23|51.53|52.21|51.51|7
1655896060000|2022-06-22 11:07:40|52.2|51.5|52.22|51.52|52.23|51.53|52.2|51.5|7
1655896070000|2022-06-22 11:07:50|52.23|51.53|52.22|51.52|52.24|51.54|52.21|51.51|5
1655896080000|2022-06-22 11:08:00|52.23|51.53|52.19|51.49|52.25|51.55|52.19|51.49|9
1655896090000|2022-06-22 11:08:10|52.2|51.5|52.22|51.52|52.23|51.53|52.19|51.49|13
1655896100000|2022-06-22 11:08:20|52.23|51.53|52.22|51.52|52.23|51.53|52.22|51.52|2
1655896110000|2022-06-22 11:08:30|52.23|51.53|52.24|51.54|52.27|51.57|52.23|51.53|14
1655896120000|2022-06-22 11:08:40|52.23|51.53|52.23|51.53|52.24|51.54|52.23|51.53|3
1655896130000|2022-06-22 11:08:50|52.22|51.52|52.22|51.52|52.24|51.54|52.22|51.52|7
1655896140000|2022-06-22 11:09:00|52.21|51.51|52.23|51.53|52.24|51.54|52.2|51.5|9
1655896150000|2022-06-22 11:09:10|52.22|51.52|52.21|51.51|52.23|51.53|52.21|51.51|10
1655896160000|2022-06-22 11:09:20|52.22|51.52|52.21|51.51|52.22|51.52|52.2|51.5|6
1655896170000|2022-06-22 11:09:30|52.22|51.52|52.21|51.51|52.23|51.53|52.2|51.5|11
1655896180000|2022-06-22 11:09:40|52.22|51.52|52.21|51.51|52.22|51.52|52.21|51.51|4
1655896190000|2022-06-22 11:09:50|52.23|51.53|52.21|51.51|52.23|51.53|52.19|51.49|12
1655896200000|2022-06-22 11:10:00|52.22|51.52|52.19|51.49|52.22|51.52|52.19|51.49|5
1655896210000|2022-06-22 11:10:10|52.2|51.5|52.17|51.47|52.2|51.5|52.17|51.47|4
1655896220000|2022-06-22 11:10:20|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|4
1655896230000|2022-06-22 11:10:30|52.21|51.51|52.2|51.5|52.21|51.51|52.2|51.5|2
1655896250000|2022-06-22 11:10:50|52.21|51.51|52.18|51.48|52.22|51.52|52.18|51.48|7
1655896260000|2022-06-22 11:11:00|52.2|51.5|52.2|51.5|52.21|51.51|52.18|51.48|8
1655896270000|2022-06-22 11:11:10|52.21|51.51|52.21|51.51|52.21|51.51|52.2|51.5|7
1655896280000|2022-06-22 11:11:20|52.2|51.5|52.2|51.5|52.21|51.51|52.19|51.49|10
1655896300000|2022-06-22 11:11:40|52.19|51.49|52.19|51.49|52.2|51.5|52.19|51.49|3
1655896310000|2022-06-22 11:11:50|52.2|51.5|52.2|51.5|52.2|51.5|52.19|51.49|5
1655896320000|2022-06-22 11:12:00|52.22|51.52|52.22|51.52|52.22|51.52|52.2|51.5|4
1655896340000|2022-06-22 11:12:20|52.23|51.53|52.22|51.52|52.23|51.53|52.22|51.52|2
1655896360000|2022-06-22 11:12:40|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|4
1655896370000|2022-06-22 11:12:50|52.23|51.53|52.21|51.51|52.24|51.54|52.21|51.51|13
1655896380000|2022-06-22 11:13:00|52.22|51.52|52.21|51.51|52.22|51.52|52.21|51.51|2
1655896390000|2022-06-22 11:13:10|52.22|51.52|52.21|51.51|52.22|51.52|52.21|51.51|2
1655896400000|2022-06-22 11:13:20|52.22|51.52|52.25|51.55|52.25|51.55|52.22|51.52|6
1655896410000|2022-06-22 11:13:30|52.24|51.54|52.31|51.61|52.31|51.61|52.24|51.54|11
1655896420000|2022-06-22 11:13:40|52.3|51.6|52.32|51.62|52.33|51.63|52.3|51.6|11
1655896430000|2022-06-22 11:13:50|52.33|51.63|52.38|51.68|52.4|51.7|52.3|51.6|20
1655896440000|2022-06-22 11:14:00|52.39|51.69|52.38|51.68|52.4|51.7|52.38|51.68|12
1655896450000|2022-06-22 11:14:10|52.39|51.69|52.43|51.73|52.43|51.73|52.38|51.68|10
1655896460000|2022-06-22 11:14:20|52.42|51.72|52.4|51.7|52.42|51.72|52.39|51.69|15
1655896470000|2022-06-22 11:14:30|52.41|51.71|52.45|51.75|52.45|51.75|52.41|51.71|13
1655896480000|2022-06-22 11:14:40|52.46|51.76|52.49|51.79|52.49|51.79|52.46|51.76|11
1655896490000|2022-06-22 11:14:50|52.5|51.8|52.47|51.77|52.5|51.8|52.47|51.77|10
1655896500000|2022-06-22 11:15:00|52.48|51.78|52.5|51.8|52.5|51.8|52.47|51.77|14
1655896510000|2022-06-22 11:15:10|52.49|51.79|52.51|51.81|52.54|51.84|52.49|51.79|7
1655896520000|2022-06-22 11:15:20|52.5|51.8|52.49|51.79|52.52|51.82|52.49|51.79|8
1655896530000|2022-06-22 11:15:30|52.5|51.8|52.55|51.85|52.58|51.88|52.49|51.79|15
1655896540000|2022-06-22 11:15:40|52.54|51.84|52.53|51.83|52.55|51.85|52.53|51.83|11
1655896550000|2022-06-22 11:15:50|52.52|51.82|52.49|51.79|52.53|51.83|52.49|51.79|8
1655896560000|2022-06-22 11:16:00|52.48|51.78|52.47|51.77|52.48|51.78|52.45|51.75|6
1655896570000|2022-06-22 11:16:10|52.46|51.76|52.44|51.74|52.47|51.77|52.42|51.72|19
1655896580000|2022-06-22 11:16:20|52.43|51.73|52.41|51.71|52.44|51.74|52.41|51.71|13
1655896590000|2022-06-22 11:16:30|52.42|51.72|52.45|51.75|52.47|51.77|52.42|51.72|6
1655896600000|2022-06-22 11:16:40|52.44|51.74|52.44|51.74|52.45|51.75|52.43|51.73|4
1655896610000|2022-06-22 11:16:50|52.45|51.75|52.46|51.76|52.46|51.76|52.44|51.74|3
1655896620000|2022-06-22 11:17:00|52.44|51.74|52.42|51.72|52.44|51.74|52.42|51.72|2
1655896630000|2022-06-22 11:17:10|52.45|51.75|52.43|51.73|52.45|51.75|52.39|51.69|10
1655896640000|2022-06-22 11:17:20|52.42|51.72|52.41|51.71|52.42|51.72|52.41|51.71|2
1655896650000|2022-06-22 11:17:30|52.4|51.7|52.4|51.7|52.41|51.71|52.38|51.68|5
1655896660000|2022-06-22 11:17:40|52.41|51.71|52.41|51.71|52.41|51.71|52.4|51.7|3
1655896670000|2022-06-22 11:17:50|52.4|51.7|52.39|51.69|52.41|51.71|52.39|51.69|5
1655896680000|2022-06-22 11:18:00|52.4|51.7|52.39|51.69|52.4|51.7|52.37|51.67|4
1655896690000|2022-06-22 11:18:10|52.37|51.67|52.36|51.66|52.38|51.68|52.34|51.64|10
1655896700000|2022-06-22 11:18:20|52.35|51.65|52.37|51.67|52.4|51.7|52.34|51.64|7
1655896710000|2022-06-22 11:18:30|52.39|51.69|52.35|51.65|52.39|51.69|52.35|51.65|7
1655896720000|2022-06-22 11:18:40|52.39|51.69|52.36|51.66|52.39|51.69|52.34|51.64|9
1655896730000|2022-06-22 11:18:50|52.34|51.64|52.31|51.61|52.35|51.65|52.31|51.61|8
1655896740000|2022-06-22 11:19:00|52.33|51.63|52.31|51.61|52.34|51.64|52.31|51.61|8
1655896750000|2022-06-22 11:19:10|52.32|51.62|52.32|51.62|52.34|51.64|52.32|51.62|4
1655896760000|2022-06-22 11:19:20|52.35|51.65|52.3|51.6|52.35|51.65|52.29|51.59|14
1655896770000|2022-06-22 11:19:30|52.31|51.61|52.31|51.61|52.32|51.62|52.29|51.59|11
1655896780000|2022-06-22 11:19:40|52.32|51.62|52.31|51.61|52.32|51.62|52.31|51.61|8
1655896790000|2022-06-22 11:19:50|52.32|51.62|52.32|51.62|52.33|51.63|52.3|51.6|8
1655896800000|2022-06-22 11:20:00|52.34|51.64|52.27|51.57|52.34|51.64|52.26|51.56|14
1655896810000|2022-06-22 11:20:10|52.26|51.56|52.29|51.59|52.29|51.59|52.26|51.56|10
1655896820000|2022-06-22 11:20:20|52.3|51.6|52.33|51.63|52.33|51.63|52.3|51.6|8
1655896830000|2022-06-22 11:20:30|52.34|51.64|52.33|51.63|52.36|51.66|52.33|51.63|12
1655896840000|2022-06-22 11:20:40|52.32|51.62|52.32|51.62|52.33|51.63|52.32|51.62|5
1655896850000|2022-06-22 11:20:50|52.33|51.63|52.35|51.65|52.35|51.65|52.32|51.62|9
1655896860000|2022-06-22 11:21:00|52.33|51.63|52.34|51.64|52.34|51.64|52.33|51.63|8
1655896870000|2022-06-22 11:21:10|52.33|51.63|52.34|51.64|52.34|51.64|52.33|51.63|4
1655896880000|2022-06-22 11:21:20|52.32|51.62|52.3|51.6|52.35|51.65|52.3|51.6|7
1655896890000|2022-06-22 11:21:30|52.31|51.61|52.29|51.59|52.31|51.61|52.29|51.59|3
1655896900000|2022-06-22 11:21:40|52.28|51.58|52.29|51.59|52.3|51.6|52.28|51.58|6
1655896910000|2022-06-22 11:21:50|52.3|51.6|52.31|51.61|52.32|51.62|52.3|51.6|4
1655896920000|2022-06-22 11:22:00|52.32|51.62|52.31|51.61|52.32|51.62|52.31|51.61|4
1655896930000|2022-06-22 11:22:10|52.32|51.62|52.31|51.61|52.32|51.62|52.3|51.6|6
1655896940000|2022-06-22 11:22:20|52.3|51.6|52.31|51.61|52.31|51.61|52.3|51.6|4
1655896950000|2022-06-22 11:22:30|52.29|51.59|52.29|51.59|52.29|51.59|52.29|51.59|1
1655896960000|2022-06-22 11:22:40|52.31|51.61|52.27|51.57|52.32|51.62|52.27|51.57|5
1655896970000|2022-06-22 11:22:50|52.28|51.58|52.3|51.6|52.3|51.6|52.28|51.58|5
1655896980000|2022-06-22 11:23:00|52.31|51.61|52.32|51.62|52.32|51.62|52.31|51.61|4
1655896990000|2022-06-22 11:23:10|52.33|51.63|52.33|51.63|52.33|51.63|52.32|51.62|3
1655897010000|2022-06-22 11:23:30|52.34|51.64|52.39|51.69|52.39|51.69|52.34|51.64|9
1655897020000|2022-06-22 11:23:40|52.38|51.68|52.41|51.71|52.41|51.71|52.38|51.68|11
1655897030000|2022-06-22 11:23:50|52.39|51.69|52.35|51.65|52.4|51.7|52.35|51.65|7
1655897040000|2022-06-22 11:24:00|52.39|51.69|52.37|51.67|52.4|51.7|52.36|51.66|5
1655897050000|2022-06-22 11:24:10|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|5
1655897060000|2022-06-22 11:24:20|52.39|51.69|52.38|51.68|52.4|51.7|52.38|51.68|5
1655897070000|2022-06-22 11:24:30|52.39|51.69|52.38|51.68|52.39|51.69|52.35|51.65|8
1655897080000|2022-06-22 11:24:40|52.4|51.7|52.39|51.69|52.41|51.71|52.39|51.69|6
1655897090000|2022-06-22 11:24:50|52.38|51.68|52.36|51.66|52.39|51.69|52.36|51.66|14
1655897100000|2022-06-22 11:25:00|52.37|51.67|52.33|51.63|52.37|51.67|52.32|51.62|10
1655897110000|2022-06-22 11:25:10|52.34|51.64|52.33|51.63|52.35|51.65|52.32|51.62|8
1655897120000|2022-06-22 11:25:20|52.35|51.65|52.33|51.63|52.36|51.66|52.33|51.63|8
1655897130000|2022-06-22 11:25:30|52.34|51.64|52.37|51.67|52.37|51.67|52.34|51.64|4
1655897140000|2022-06-22 11:25:40|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|4
1655897150000|2022-06-22 11:25:50|52.38|51.68|52.37|51.67|52.38|51.68|52.37|51.67|2
1655897160000|2022-06-22 11:26:00|52.38|51.68|52.37|51.67|52.39|51.69|52.37|51.67|4
1655897170000|2022-06-22 11:26:10|52.38|51.68|52.37|51.67|52.39|51.69|52.37|51.67|3
1655897180000|2022-06-22 11:26:20|52.39|51.69|52.37|51.67|52.39|51.69|52.37|51.67|3
1655897190000|2022-06-22 11:26:30|52.38|51.68|52.38|51.68|52.38|51.68|52.38|51.68|1
1655897200000|2022-06-22 11:26:40|52.39|51.69|52.39|51.69|52.39|51.69|52.39|51.69|1
1655897210000|2022-06-22 11:26:50|52.4|51.7|52.38|51.68|52.4|51.7|52.37|51.67|8
1655897220000|2022-06-22 11:27:00|52.41|51.71|52.39|51.69|52.41|51.71|52.39|51.69|3
1655897230000|2022-06-22 11:27:10|52.4|51.7|52.38|51.68|52.4|51.7|52.38|51.68|11
1655897240000|2022-06-22 11:27:20|52.39|51.69|52.43|51.73|52.43|51.73|52.38|51.68|9
1655897250000|2022-06-22 11:27:30|52.42|51.72|52.41|51.71|52.44|51.74|52.4|51.7|9
1655897260000|2022-06-22 11:27:40|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|4
1655897270000|2022-06-22 11:27:50|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|4
1655897280000|2022-06-22 11:28:00|52.39|51.69|52.41|51.71|52.41|51.71|52.39|51.69|7
1655897290000|2022-06-22 11:28:10|52.4|51.7|52.41|51.71|52.43|51.73|52.4|51.7|6
1655897300000|2022-06-22 11:28:20|52.42|51.72|52.41|51.71|52.42|51.72|52.41|51.71|2
1655897310000|2022-06-22 11:28:30|52.42|51.72|52.49|51.79|52.49|51.79|52.41|51.71|11
1655897320000|2022-06-22 11:28:40|52.51|51.81|52.51|51.81|52.52|51.82|52.5|51.8|10
1655897330000|2022-06-22 11:28:50|52.5|51.8|52.64|51.94|52.64|51.94|52.5|51.8|19
1655897340000|2022-06-22 11:29:00|52.63|51.93|52.61|51.91|52.65|51.95|52.61|51.91|20
1655897350000|2022-06-22 11:29:10|52.62|51.92|52.51|51.81|52.63|51.93|52.51|51.81|19
1655897360000|2022-06-22 11:29:20|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|2
1655897370000|2022-06-22 11:29:30|52.53|51.83|52.55|51.85|52.6|51.9|52.52|51.82|13
1655897380000|2022-06-22 11:29:40|52.56|51.86|52.58|51.88|52.6|51.9|52.55|51.85|13
1655897390000|2022-06-22 11:29:50|52.59|51.89|52.6|51.9|52.6|51.9|52.58|51.88|5
1655897400000|2022-06-22 11:30:00|52.58|51.88|52.58|51.88|52.59|51.89|52.57|51.87|7
1655897410000|2022-06-22 11:30:10|52.56|51.86|52.55|51.85|52.56|51.86|52.54|51.84|6
1655897420000|2022-06-22 11:30:20|52.56|51.86|52.57|51.87|52.57|51.87|52.55|51.85|6
1655897430000|2022-06-22 11:30:30|52.56|51.86|52.55|51.85|52.59|51.89|52.55|51.85|5
1655897440000|2022-06-22 11:30:40|52.54|51.84|52.55|51.85|52.57|51.87|52.54|51.84|6
1655897450000|2022-06-22 11:30:50|52.54|51.84|52.54|51.84|52.57|51.87|52.54|51.84|8
1655897460000|2022-06-22 11:31:00|52.56|51.86|52.54|51.84|52.58|51.88|52.54|51.84|9
1655897470000|2022-06-22 11:31:10|52.55|51.85|52.47|51.77|52.55|51.85|52.47|51.77|15
1655897480000|2022-06-22 11:31:20|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|2
1655897490000|2022-06-22 11:31:30|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|4
1655897500000|2022-06-22 11:31:40|52.51|51.81|52.54|51.84|52.55|51.85|52.5|51.8|10
1655897510000|2022-06-22 11:31:50|52.56|51.86|52.6|51.9|52.61|51.91|52.56|51.86|13
1655897520000|2022-06-22 11:32:00|52.61|51.91|52.63|51.93|52.63|51.93|52.59|51.89|11
1655897530000|2022-06-22 11:32:10|52.66|51.96|52.64|51.94|52.67|51.97|52.63|51.93|13
1655897540000|2022-06-22 11:32:20|52.65|51.95|52.61|51.91|52.66|51.96|52.61|51.91|11
1655897550000|2022-06-22 11:32:30|52.65|51.95|52.63|51.93|52.65|51.95|52.63|51.93|8
1655897560000|2022-06-22 11:32:40|52.62|51.92|52.63|51.93|52.65|51.95|52.62|51.92|8
1655897570000|2022-06-22 11:32:50|52.64|51.94|52.63|51.93|52.65|51.95|52.63|51.93|10
1655897580000|2022-06-22 11:33:00|52.61|51.91|52.6|51.9|52.63|51.93|52.59|51.89|14
1655897590000|2022-06-22 11:33:10|52.56|51.86|52.57|51.87|52.59|51.89|52.56|51.86|7
1655897600000|2022-06-22 11:33:20|52.58|51.88|52.57|51.87|52.58|51.88|52.55|51.85|8
1655897610000|2022-06-22 11:33:30|52.59|51.89|52.59|51.89|52.59|51.89|52.59|51.89|1
1655897620000|2022-06-22 11:33:40|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|4
1655897640000|2022-06-22 11:34:00|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|2
1655897660000|2022-06-22 11:34:20|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|4
1655897670000|2022-06-22 11:34:30|52.57|51.87|52.55|51.85|52.57|51.87|52.53|51.83|13
1655897680000|2022-06-22 11:34:40|52.53|51.83|52.51|51.81|52.54|51.84|52.51|51.81|5
1655897690000|2022-06-22 11:34:50|52.54|51.84|52.53|51.83|52.55|51.85|52.51|51.81|5
1655897700000|2022-06-22 11:35:00|52.51|51.81|52.51|51.81|52.52|51.82|52.5|51.8|5
1655897720000|2022-06-22 11:35:20|52.5|51.8|52.56|51.86|52.56|51.86|52.5|51.8|7
1655897730000|2022-06-22 11:35:30|52.55|51.85|52.55|51.85|52.56|51.86|52.55|51.85|7
1655897740000|2022-06-22 11:35:40|52.54|51.84|52.55|51.85|52.57|51.87|52.54|51.84|6
1655897750000|2022-06-22 11:35:50|52.56|51.86|52.54|51.84|52.56|51.86|52.54|51.84|5
1655897760000|2022-06-22 11:36:00|52.55|51.85|52.58|51.88|52.59|51.89|52.55|51.85|12
1655897770000|2022-06-22 11:36:10|52.57|51.87|52.56|51.86|52.58|51.88|52.55|51.85|10
1655897780000|2022-06-22 11:36:20|52.57|51.87|52.57|51.87|52.57|51.87|52.56|51.86|3
1655897790000|2022-06-22 11:36:30|52.56|51.86|52.58|51.88|52.58|51.88|52.56|51.86|4
1655897800000|2022-06-22 11:36:40|52.57|51.87|52.57|51.87|52.57|51.87|52.57|51.87|1
1655897810000|2022-06-22 11:36:50|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1655897820000|2022-06-22 11:37:00|52.57|51.87|52.53|51.83|52.57|51.87|52.51|51.81|13
1655897830000|2022-06-22 11:37:10|52.54|51.84|52.53|51.83|52.54|51.84|52.53|51.83|14
1655897840000|2022-06-22 11:37:20|52.52|51.82|52.52|51.82|52.53|51.83|52.52|51.82|3
1655897850000|2022-06-22 11:37:30|52.53|51.83|52.55|51.85|52.55|51.85|52.52|51.82|5
1655897860000|2022-06-22 11:37:40|52.57|51.87|52.55|51.85|52.57|51.87|52.55|51.85|7
1655897880000|2022-06-22 11:38:00|52.56|51.86|52.54|51.84|52.57|51.87|52.54|51.84|6
1655897890000|2022-06-22 11:38:10|52.55|51.85|52.54|51.84|52.55|51.85|52.52|51.82|6
1655897900000|2022-06-22 11:38:20|52.55|51.85|52.57|51.87|52.57|51.87|52.54|51.84|7
1655897910000|2022-06-22 11:38:30|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|2
1655897930000|2022-06-22 11:38:50|52.56|51.86|52.56|51.86|52.58|51.88|52.56|51.86|7
1655897940000|2022-06-22 11:39:00|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|16
1655897950000|2022-06-22 11:39:10|52.59|51.89|52.57|51.87|52.59|51.89|52.56|51.86|10
1655897960000|2022-06-22 11:39:20|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1655897970000|2022-06-22 11:39:30|52.57|51.87|52.62|51.92|52.62|51.92|52.56|51.86|9
1655897980000|2022-06-22 11:39:40|52.61|51.91|52.62|51.92|52.64|51.94|52.61|51.91|9
1655897990000|2022-06-22 11:39:50|52.61|51.91|52.62|51.92|52.63|51.93|52.61|51.91|4
1655898000000|2022-06-22 11:40:00|52.63|51.93|52.65|51.95|52.66|51.96|52.62|51.92|7
1655898010000|2022-06-22 11:40:10|52.66|51.96|52.65|51.95|52.66|51.96|52.65|51.95|6
1655898020000|2022-06-22 11:40:20|52.66|51.96|52.65|51.95|52.66|51.96|52.65|51.95|4
1655898030000|2022-06-22 11:40:30|52.66|51.96|52.63|51.93|52.66|51.96|52.63|51.93|4
1655898040000|2022-06-22 11:40:40|52.62|51.92|52.61|51.91|52.62|51.92|52.57|51.87|12
1655898050000|2022-06-22 11:40:50|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|9
1655898060000|2022-06-22 11:41:00|52.56|51.86|52.56|51.86|52.57|51.87|52.55|51.85|7
1655898070000|2022-06-22 11:41:10|52.55|51.85|52.53|51.83|52.57|51.87|52.53|51.83|5
1655898090000|2022-06-22 11:41:30|52.54|51.84|52.54|51.84|52.55|51.85|52.54|51.84|5
1655898100000|2022-06-22 11:41:40|52.55|51.85|52.56|51.86|52.57|51.87|52.55|51.85|5
1655898110000|2022-06-22 11:41:50|52.55|51.85|52.54|51.84|52.57|51.87|52.54|51.84|5
1655898120000|2022-06-22 11:42:00|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|7
1655898130000|2022-06-22 11:42:10|52.55|51.85|52.54|51.84|52.55|51.85|52.53|51.83|6
1655898140000|2022-06-22 11:42:20|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|4
1655898150000|2022-06-22 11:42:30|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1655898160000|2022-06-22 11:42:40|52.54|51.84|52.53|51.83|52.56|51.86|52.53|51.83|6
1655898170000|2022-06-22 11:42:50|52.54|51.84|52.56|51.86|52.57|51.87|52.54|51.84|14
1655898180000|2022-06-22 11:43:00|52.55|51.85|52.55|51.85|52.57|51.87|52.55|51.85|7
1655898190000|2022-06-22 11:43:10|52.56|51.86|52.57|51.87|52.58|51.88|52.56|51.86|7
1655898200000|2022-06-22 11:43:20|52.58|51.88|52.63|51.93|52.64|51.94|52.57|51.87|11
1655898210000|2022-06-22 11:43:30|52.64|51.94|52.65|51.95|52.66|51.96|52.64|51.94|10
1655898220000|2022-06-22 11:43:40|52.66|51.96|52.65|51.95|52.66|51.96|52.64|51.94|10
1655898230000|2022-06-22 11:43:50|52.64|51.94|52.65|51.95|52.67|51.97|52.64|51.94|8
1655898240000|2022-06-22 11:44:00|52.66|51.96|52.66|51.96|52.66|51.96|52.64|51.94|5
1655898250000|2022-06-22 11:44:10|52.65|51.95|52.66|51.96|52.67|51.97|52.65|51.95|12
1655898260000|2022-06-22 11:44:20|52.65|51.95|52.65|51.95|52.65|51.95|52.65|51.95|1
1655898270000|2022-06-22 11:44:30|52.66|51.96|52.64|51.94|52.66|51.96|52.64|51.94|4
1655898280000|2022-06-22 11:44:40|52.63|51.93|52.65|51.95|52.65|51.95|52.63|51.93|5
1655898290000|2022-06-22 11:44:50|52.64|51.94|52.65|51.95|52.67|51.97|52.64|51.94|5
1655898300000|2022-06-22 11:45:00|52.66|51.96|52.65|51.95|52.66|51.96|52.64|51.94|8
1655898310000|2022-06-22 11:45:10|52.66|51.96|52.65|51.95|52.67|51.97|52.65|51.95|12
1655898320000|2022-06-22 11:45:20|52.67|51.97|52.64|51.94|52.67|51.97|52.62|51.92|11
1655898330000|2022-06-22 11:45:30|52.63|51.93|52.62|51.92|52.64|51.94|52.62|51.92|4
1655898340000|2022-06-22 11:45:40|52.61|51.91|52.65|51.95|52.66|51.96|52.61|51.91|5
1655898350000|2022-06-22 11:45:50|52.63|51.93|52.63|51.93|52.65|51.95|52.61|51.91|11
1655898360000|2022-06-22 11:46:00|52.64|51.94|52.57|51.87|52.64|51.94|52.56|51.86|15
1655898370000|2022-06-22 11:46:10|52.56|51.86|52.55|51.85|52.59|51.89|52.55|51.85|11
1655898380000|2022-06-22 11:46:20|52.54|51.84|52.53|51.83|52.55|51.85|52.53|51.83|6
1655898390000|2022-06-22 11:46:30|52.54|51.84|52.52|51.82|52.54|51.84|52.52|51.82|5
1655898400000|2022-06-22 11:46:40|52.5|51.8|52.46|51.76|52.53|51.83|52.46|51.76|13
1655898410000|2022-06-22 11:46:50|52.48|51.78|52.47|51.77|52.49|51.79|52.45|51.75|9
1655898420000|2022-06-22 11:47:00|52.46|51.76|52.44|51.74|52.47|51.77|52.42|51.72|9
1655898450000|2022-06-22 11:47:30|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|2
1655898460000|2022-06-22 11:47:40|52.47|51.77|52.48|51.78|52.48|51.78|52.47|51.77|4
1655898470000|2022-06-22 11:47:50|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|4
1655898480000|2022-06-22 11:48:00|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|6
1655898490000|2022-06-22 11:48:10|52.45|51.75|52.47|51.77|52.48|51.78|52.45|51.75|5
1655898500000|2022-06-22 11:48:20|52.46|51.76|52.45|51.75|52.46|51.76|52.45|51.75|2
1655898510000|2022-06-22 11:48:30|52.43|51.73|52.39|51.69|52.47|51.77|52.39|51.69|10
1655898520000|2022-06-22 11:48:40|52.4|51.7|52.54|51.84|52.55|51.85|52.4|51.7|13
1655898530000|2022-06-22 11:48:50|52.55|51.85|52.54|51.84|52.55|51.85|52.51|51.81|19
1655898540000|2022-06-22 11:49:00|52.55|51.85|52.5|51.8|52.55|51.85|52.49|51.79|21
1655898550000|2022-06-22 11:49:10|52.51|51.81|52.5|51.8|52.51|51.81|52.48|51.78|10
1655898560000|2022-06-22 11:49:20|52.49|51.79|52.52|51.82|52.53|51.83|52.49|51.79|15
1655898570000|2022-06-22 11:49:30|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|5
1655898580000|2022-06-22 11:49:40|52.52|51.82|52.52|51.82|52.55|51.85|52.52|51.82|6
1655898590000|2022-06-22 11:49:50|52.53|51.83|52.53|51.83|52.53|51.83|52.53|51.83|1
1655898600000|2022-06-22 11:50:00|52.54|51.84|52.52|51.82|52.57|51.87|52.52|51.82|6
1655898610000|2022-06-22 11:50:10|52.53|51.83|52.55|51.85|52.56|51.86|52.53|51.83|3
1655898620000|2022-06-22 11:50:20|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|2
1655898630000|2022-06-22 11:50:30|52.56|51.86|52.56|51.86|52.58|51.88|52.55|51.85|4
1655898670000|2022-06-22 11:51:10|52.52|51.82|52.52|51.82|52.52|51.82|52.52|51.82|1
1655898680000|2022-06-22 11:51:20|52.54|51.84|52.55|51.85|52.55|51.85|52.52|51.82|4
1655898690000|2022-06-22 11:51:30|52.54|51.84|52.54|51.84|52.56|51.86|52.54|51.84|11
1655898700000|2022-06-22 11:51:40|52.55|51.85|52.52|51.82|52.55|51.85|52.52|51.82|3
1655898710000|2022-06-22 11:51:50|52.55|51.85|52.53|51.83|52.55|51.85|52.53|51.83|2
1655898720000|2022-06-22 11:52:00|52.55|51.85|52.51|51.81|52.55|51.85|52.51|51.81|2
1655898770000|2022-06-22 11:52:50|52.52|51.82|52.51|51.81|52.52|51.82|52.5|51.8|8
1655898780000|2022-06-22 11:53:00|52.5|51.8|52.53|51.83|52.53|51.83|52.48|51.78|10
1655898790000|2022-06-22 11:53:10|52.55|51.85|52.6|51.9|52.6|51.9|52.55|51.85|6
1655898800000|2022-06-22 11:53:20|52.59|51.89|52.6|51.9|52.61|51.91|52.59|51.89|10
1655898810000|2022-06-22 11:53:30|52.59|51.89|52.59|51.89|52.6|51.9|52.59|51.89|5
1655898820000|2022-06-22 11:53:40|52.58|51.88|52.58|51.88|52.59|51.89|52.58|51.88|5
1655898830000|2022-06-22 11:53:50|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|8
1655898840000|2022-06-22 11:54:00|52.59|51.89|52.61|51.91|52.62|51.92|52.59|51.89|9
1655898850000|2022-06-22 11:54:10|52.59|51.89|52.55|51.85|52.61|51.91|52.54|51.84|11
1655898860000|2022-06-22 11:54:20|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|2
1655898870000|2022-06-22 11:54:30|52.54|51.84|52.55|51.85|52.55|51.85|52.54|51.84|2
1655898880000|2022-06-22 11:54:40|52.54|51.84|52.56|51.86|52.56|51.86|52.54|51.84|3
1655898890000|2022-06-22 11:54:50|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|4
1655898900000|2022-06-22 11:55:00|52.57|51.87|52.57|51.87|52.58|51.88|52.57|51.87|3
1655898910000|2022-06-22 11:55:10|52.56|51.86|52.55|51.85|52.56|51.86|52.53|51.83|10
1655898920000|2022-06-22 11:55:20|52.56|51.86|52.53|51.83|52.56|51.86|52.53|51.83|3
1655898930000|2022-06-22 11:55:30|52.54|51.84|52.52|51.82|52.55|51.85|52.51|51.81|9
1655898940000|2022-06-22 11:55:40|52.53|51.83|52.49|51.79|52.53|51.83|52.49|51.79|12
1655898950000|2022-06-22 11:55:50|52.45|51.75|52.45|51.75|52.47|51.77|52.41|51.71|11
1655898960000|2022-06-22 11:56:00|52.44|51.74|52.44|51.74|52.46|51.76|52.41|51.71|8
1655898970000|2022-06-22 11:56:10|52.45|51.75|52.43|51.73|52.46|51.76|52.43|51.73|5
1655898980000|2022-06-22 11:56:20|52.44|51.74|52.41|51.71|52.44|51.74|52.41|51.71|5
1655898990000|2022-06-22 11:56:30|52.42|51.72|52.42|51.72|52.42|51.72|52.4|51.7|7
1655899000000|2022-06-22 11:56:40|52.43|51.73|52.44|51.74|52.44|51.74|52.43|51.73|4
1655899010000|2022-06-22 11:56:50|52.45|51.75|52.46|51.76|52.46|51.76|52.43|51.73|6
1655899020000|2022-06-22 11:57:00|52.45|51.75|52.45|51.75|52.45|51.75|52.45|51.75|1
1655899030000|2022-06-22 11:57:10|52.46|51.76|52.46|51.76|52.47|51.77|52.46|51.76|7
1655899050000|2022-06-22 11:57:30|52.48|51.78|52.48|51.78|52.48|51.78|52.48|51.78|1
1655899060000|2022-06-22 11:57:40|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|2
1655899070000|2022-06-22 11:57:50|52.47|51.77|52.48|51.78|52.49|51.79|52.47|51.77|4
1655899080000|2022-06-22 11:58:00|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|2
1655899090000|2022-06-22 11:58:10|52.47|51.77|52.5|51.8|52.5|51.8|52.47|51.77|8
1655899100000|2022-06-22 11:58:20|52.49|51.79|52.47|51.77|52.51|51.81|52.47|51.77|7
1655899120000|2022-06-22 11:58:40|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|3
1655899130000|2022-06-22 11:58:50|52.51|51.81|52.5|51.8|52.51|51.81|52.5|51.8|2
1655899140000|2022-06-22 11:59:00|52.49|51.79|52.49|51.79|52.5|51.8|52.49|51.79|3
1655899150000|2022-06-22 11:59:10|52.5|51.8|52.49|51.79|52.5|51.8|52.49|51.79|6
1655899160000|2022-06-22 11:59:20|52.5|51.8|52.49|51.79|52.52|51.82|52.49|51.79|6
1655899170000|2022-06-22 11:59:30|52.5|51.8|52.48|51.78|52.5|51.8|52.44|51.74|7
1655899180000|2022-06-22 11:59:40|52.47|51.77|52.48|51.78|52.48|51.78|52.46|51.76|8
1655899190000|2022-06-22 11:59:50|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|3
1655899200000|2022-06-22 12:00:00|52.48|51.78|52.5|51.8|52.5|51.8|52.46|51.76|9
1655899210000|2022-06-22 12:00:10|52.51|51.81|52.51|51.81|52.51|51.81|52.5|51.8|5
1655899220000|2022-06-22 12:00:20|52.5|51.8|52.49|51.79|52.5|51.8|52.49|51.79|2
1655899230000|2022-06-22 12:00:30|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|2
1655899240000|2022-06-22 12:00:40|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|4
1655899250000|2022-06-22 12:00:50|52.52|51.82|52.52|51.82|52.53|51.83|52.51|51.81|10
1655899260000|2022-06-22 12:01:00|52.51|51.81|52.52|51.82|52.53|51.83|52.51|51.81|6
1655899270000|2022-06-22 12:01:10|52.53|51.83|52.54|51.84|52.54|51.84|52.53|51.83|2
1655899280000|2022-06-22 12:01:20|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|4
1655899290000|2022-06-22 12:01:30|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|6
1655899300000|2022-06-22 12:01:40|52.54|51.84|52.53|51.83|52.54|51.84|52.52|51.82|4
1655899310000|2022-06-22 12:01:50|52.55|51.85|52.53|51.83|52.55|51.85|52.51|51.81|12
1655899320000|2022-06-22 12:02:00|52.51|51.81|52.48|51.78|52.52|51.82|52.48|51.78|6
1655899330000|2022-06-22 12:02:10|52.49|51.79|52.48|51.78|52.5|51.8|52.48|51.78|5
1655899340000|2022-06-22 12:02:20|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|8
1655899350000|2022-06-22 12:02:30|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|7
1655899360000|2022-06-22 12:02:40|52.48|51.78|52.48|51.78|52.51|51.81|52.48|51.78|6
1655899380000|2022-06-22 12:03:00|52.5|51.8|52.48|51.78|52.5|51.8|52.48|51.78|2
1655899390000|2022-06-22 12:03:10|52.47|51.77|52.47|51.77|52.47|51.77|52.47|51.77|1
1655899400000|2022-06-22 12:03:20|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|2
1655899410000|2022-06-22 12:03:30|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|2
1655899430000|2022-06-22 12:03:50|52.5|51.8|52.46|51.76|52.5|51.8|52.43|51.73|16
1655899440000|2022-06-22 12:04:00|52.47|51.77|52.43|51.73|52.47|51.77|52.4|51.7|17
1655899450000|2022-06-22 12:04:10|52.42|51.72|52.37|51.67|52.42|51.72|52.35|51.65|15
1655899460000|2022-06-22 12:04:20|52.39|51.69|52.35|51.65|52.39|51.69|52.35|51.65|7
1655899470000|2022-06-22 12:04:30|52.37|51.67|52.38|51.68|52.38|51.68|52.36|51.66|4
1655899480000|2022-06-22 12:04:40|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|2
1655899490000|2022-06-22 12:04:50|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|2
1655899500000|2022-06-22 12:05:00|52.4|51.7|52.38|51.68|52.4|51.7|52.38|51.68|3
1655899510000|2022-06-22 12:05:10|52.37|51.67|52.38|51.68|52.38|51.68|52.37|51.67|4
1655899530000|2022-06-22 12:05:30|52.37|51.67|52.35|51.65|52.38|51.68|52.34|51.64|9
1655899540000|2022-06-22 12:05:40|52.36|51.66|52.31|51.61|52.36|51.66|52.31|51.61|8
1655899550000|2022-06-22 12:05:50|52.3|51.6|52.25|51.55|52.33|51.63|52.25|51.55|16
1655899560000|2022-06-22 12:06:00|52.26|51.56|52.24|51.54|52.28|51.58|52.24|51.54|17
1655899570000|2022-06-22 12:06:10|52.25|51.55|52.26|51.56|52.27|51.57|52.24|51.54|14
1655899580000|2022-06-22 12:06:20|52.27|51.57|52.26|51.56|52.29|51.59|52.26|51.56|6
1655899590000|2022-06-22 12:06:30|52.27|51.57|52.28|51.58|52.29|51.59|52.27|51.57|4
1655899600000|2022-06-22 12:06:40|52.29|51.59|52.28|51.58|52.29|51.59|52.28|51.58|2
1655899610000|2022-06-22 12:06:50|52.27|51.57|52.26|51.56|52.29|51.59|52.26|51.56|8
1655899620000|2022-06-22 12:07:00|52.25|51.55|52.25|51.55|52.25|51.55|52.24|51.54|3
1655899630000|2022-06-22 12:07:10|52.27|51.57|52.24|51.54|52.27|51.57|52.24|51.54|7
1655899640000|2022-06-22 12:07:20|52.25|51.55|52.24|51.54|52.27|51.57|52.24|51.54|10
1655899650000|2022-06-22 12:07:30|52.25|51.55|52.24|51.54|52.25|51.55|52.24|51.54|2
1655899660000|2022-06-22 12:07:40|52.25|51.55|52.25|51.55|52.25|51.55|52.25|51.55|1
1655899670000|2022-06-22 12:07:50|52.26|51.56|52.26|51.56|52.26|51.56|52.26|51.56|1
1655899680000|2022-06-22 12:08:00|52.25|51.55|52.25|51.55|52.25|51.55|52.24|51.54|5
1655899690000|2022-06-22 12:08:10|52.24|51.54|52.27|51.57|52.27|51.57|52.24|51.54|4
1655899700000|2022-06-22 12:08:20|52.29|51.59|52.28|51.58|52.3|51.6|52.27|51.57|9
1655899710000|2022-06-22 12:08:30|52.27|51.57|52.27|51.57|52.29|51.59|52.26|51.56|5
1655899720000|2022-06-22 12:08:40|52.28|51.58|52.28|51.58|52.28|51.58|52.28|51.58|1
1655899730000|2022-06-22 12:08:50|52.27|51.57|52.27|51.57|52.27|51.57|52.26|51.56|3
1655899740000|2022-06-22 12:09:00|52.3|51.6|52.27|51.57|52.3|51.6|52.27|51.57|3
1655899750000|2022-06-22 12:09:10|52.3|51.6|52.26|51.56|52.3|51.6|52.24|51.54|7
1655899760000|2022-06-22 12:09:20|52.25|51.55|52.25|51.55|52.25|51.55|52.25|51.55|1
1655899770000|2022-06-22 12:09:30|52.26|51.56|52.26|51.56|52.26|51.56|52.25|51.55|3
1655899780000|2022-06-22 12:09:40|52.25|51.55|52.25|51.55|52.25|51.55|52.24|51.54|3
1655899810000|2022-06-22 12:10:10|52.26|51.56|52.24|51.54|52.26|51.56|52.24|51.54|5
1655899820000|2022-06-22 12:10:20|52.25|51.55|52.25|51.55|52.25|51.55|52.24|51.54|3
1655899840000|2022-06-22 12:10:40|52.26|51.56|52.24|51.54|52.26|51.56|52.24|51.54|8
1655899850000|2022-06-22 12:10:50|52.25|51.55|52.24|51.54|52.25|51.55|52.24|51.54|6
1655899860000|2022-06-22 12:11:00|52.23|51.53|52.24|51.54|52.25|51.55|52.23|51.53|4
1655899870000|2022-06-22 12:11:10|52.25|51.55|52.24|51.54|52.25|51.55|52.24|51.54|4
1655899880000|2022-06-22 12:11:20|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1655899890000|2022-06-22 12:11:30|52.26|51.56|52.23|51.53|52.26|51.56|52.23|51.53|6
1655899900000|2022-06-22 12:11:40|52.22|51.52|52.23|51.53|52.23|51.53|52.22|51.52|2
1655899920000|2022-06-22 12:12:00|52.24|51.54|52.22|51.52|52.24|51.54|52.22|51.52|5
1655899930000|2022-06-22 12:12:10|52.23|51.53|52.23|51.53|52.23|51.53|52.21|51.51|11
1655899940000|2022-06-22 12:12:20|52.22|51.52|52.22|51.52|52.23|51.53|52.21|51.51|5
1655899950000|2022-06-22 12:12:30|52.23|51.53|52.18|51.48|52.23|51.53|52.15|51.45|5
1655899960000|2022-06-22 12:12:40|52.17|51.47|52.14|51.44|52.18|51.48|52.14|51.44|12
1655899970000|2022-06-22 12:12:50|52.15|51.45|52.17|51.47|52.18|51.48|52.14|51.44|13
1655899980000|2022-06-22 12:13:00|52.18|51.48|52.2|51.5|52.2|51.5|52.17|51.47|9
1655899990000|2022-06-22 12:13:10|52.19|51.49|52.18|51.48|52.2|51.5|52.18|51.48|7
1655900000000|2022-06-22 12:13:20|52.19|51.49|52.17|51.47|52.19|51.49|52.16|51.46|14
1655900010000|2022-06-22 12:13:30|52.19|51.49|52.18|51.48|52.21|51.51|52.17|51.47|11
1655900020000|2022-06-22 12:13:40|52.19|51.49|52.11|51.41|52.19|51.49|52.1|51.4|10
1655900030000|2022-06-22 12:13:50|52.1|51.4|52.07|51.37|52.1|51.4|52.07|51.37|2
1655900040000|2022-06-22 12:14:00|52.08|51.38|52.07|51.37|52.09|51.39|52.07|51.37|3
1655900060000|2022-06-22 12:14:20|52.09|51.39|52.08|51.38|52.1|51.4|52.08|51.38|8
1655900070000|2022-06-22 12:14:30|52.09|51.39|52.08|51.38|52.1|51.4|52.06|51.36|9
1655900080000|2022-06-22 12:14:40|52.06|51.36|52.07|51.37|52.07|51.37|52.05|51.35|7
1655900090000|2022-06-22 12:14:50|52.08|51.38|52.09|51.39|52.1|51.4|52.07|51.37|6
1655900100000|2022-06-22 12:15:00|52.08|51.38|52.06|51.36|52.08|51.38|52.06|51.36|7
1655900120000|2022-06-22 12:15:20|52.07|51.37|52.09|51.39|52.09|51.39|52.06|51.36|8
1655900130000|2022-06-22 12:15:30|52.08|51.38|52.08|51.38|52.09|51.39|52.08|51.38|3
1655900140000|2022-06-22 12:15:40|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|6
1655900150000|2022-06-22 12:15:50|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|4
1655900160000|2022-06-22 12:16:00|52.11|51.41|52.09|51.39|52.12|51.42|52.09|51.39|9
1655900180000|2022-06-22 12:16:20|52.08|51.38|52.08|51.38|52.08|51.38|52.06|51.36|6
1655900190000|2022-06-22 12:16:30|52.07|51.37|52.07|51.37|52.07|51.37|52.06|51.36|3
1655900200000|2022-06-22 12:16:40|52.08|51.38|52.06|51.36|52.09|51.39|52.06|51.36|7
1655900210000|2022-06-22 12:16:50|52.07|51.37|52.05|51.35|52.07|51.37|52.04|51.34|9
1655900220000|2022-06-22 12:17:00|52.04|51.34|52.01|51.31|52.05|51.35|52.01|51.31|5
1655900230000|2022-06-22 12:17:10|52.04|51.34|51.95|51.25|52.04|51.34|51.95|51.25|14
1655900240000|2022-06-22 12:17:20|51.94|51.24|51.96|51.26|51.96|51.26|51.93|51.23|7
1655900250000|2022-06-22 12:17:30|51.97|51.27|51.93|51.23|51.97|51.27|51.93|51.23|6
1655900260000|2022-06-22 12:17:40|51.94|51.24|51.91|51.21|51.94|51.24|51.91|51.21|10
1655900270000|2022-06-22 12:17:50|51.92|51.22|51.92|51.22|51.93|51.23|51.91|51.21|9
1655900280000|2022-06-22 12:18:00|51.91|51.21|51.92|51.22|51.93|51.23|51.91|51.21|6
1655900290000|2022-06-22 12:18:10|51.93|51.23|51.91|51.21|51.93|51.23|51.87|51.17|17
1655900300000|2022-06-22 12:18:20|51.9|51.2|51.92|51.22|51.92|51.22|51.9|51.2|3
1655900310000|2022-06-22 12:18:30|51.91|51.21|51.91|51.21|51.92|51.22|51.9|51.2|4
1655900320000|2022-06-22 12:18:40|51.92|51.22|51.91|51.21|51.92|51.22|51.89|51.19|4
1655900330000|2022-06-22 12:18:50|51.9|51.2|51.91|51.21|51.91|51.21|51.9|51.2|4
1655900340000|2022-06-22 12:19:00|51.93|51.23|51.94|51.24|51.94|51.24|51.92|51.22|10
1655900350000|2022-06-22 12:19:10|51.95|51.25|52|51.3|52|51.3|51.94|51.24|10
1655900360000|2022-06-22 12:19:20|51.99|51.29|52.01|51.31|52.01|51.31|51.98|51.28|11
1655900370000|2022-06-22 12:19:30|52|51.3|52.01|51.31|52.01|51.31|51.99|51.29|10
1655900380000|2022-06-22 12:19:40|52.04|51.34|52.05|51.35|52.05|51.35|52.03|51.33|4
1655900390000|2022-06-22 12:19:50|52.06|51.36|52.08|51.38|52.08|51.38|52.06|51.36|14
1655900400000|2022-06-22 12:20:00|52.07|51.37|52.05|51.35|52.1|51.4|52.05|51.35|13
1655900410000|2022-06-22 12:20:10|52.06|51.36|52.06|51.36|52.08|51.38|52.06|51.36|13
1655900420000|2022-06-22 12:20:20|52.07|51.37|52.06|51.36|52.07|51.37|52.05|51.35|6
1655900430000|2022-06-22 12:20:30|52.07|51.37|52.06|51.36|52.07|51.37|52.04|51.34|9
1655900450000|2022-06-22 12:20:50|52.05|51.35|52.05|51.35|52.06|51.36|52.05|51.35|3
1655900460000|2022-06-22 12:21:00|52.06|51.36|52.06|51.36|52.06|51.36|52.05|51.35|3
1655900470000|2022-06-22 12:21:10|52.07|51.37|52.07|51.37|52.09|51.39|52.07|51.37|5
1655900480000|2022-06-22 12:21:20|52.08|51.38|52.08|51.38|52.08|51.38|52.08|51.38|1
1655900490000|2022-06-22 12:21:30|52.09|51.39|52.09|51.39|52.09|51.39|52.09|51.39|1
1655900500000|2022-06-22 12:21:40|52.08|51.38|52.08|51.38|52.08|51.38|52.07|51.37|3
1655900510000|2022-06-22 12:21:50|52.11|51.41|52.11|51.41|52.11|51.41|52.09|51.39|3
1655900520000|2022-06-22 12:22:00|52.08|51.38|52.06|51.36|52.08|51.38|52.06|51.36|4
1655900530000|2022-06-22 12:22:10|52.07|51.37|52.08|51.38|52.09|51.39|52.06|51.36|4
1655900540000|2022-06-22 12:22:20|52.09|51.39|52.05|51.35|52.09|51.39|52.04|51.34|6
1655900550000|2022-06-22 12:22:30|52.06|51.36|52.05|51.35|52.06|51.36|52.05|51.35|2
1655900560000|2022-06-22 12:22:40|52.04|51.34|52.07|51.37|52.07|51.37|52.04|51.34|2
1655900570000|2022-06-22 12:22:50|52.04|51.34|52.03|51.33|52.04|51.34|52.03|51.33|2
1655900580000|2022-06-22 12:23:00|52.06|51.36|52.07|51.37|52.07|51.37|52.05|51.35|6
1655900610000|2022-06-22 12:23:30|52.06|51.36|52.05|51.35|52.06|51.36|52.04|51.34|7
1655900620000|2022-06-22 12:23:40|52.07|51.37|52.09|51.39|52.09|51.39|52.05|51.35|9
1655900630000|2022-06-22 12:23:50|52.08|51.38|52.09|51.39|52.1|51.4|52.08|51.38|6
1655900640000|2022-06-22 12:24:00|52.08|51.38|52.09|51.39|52.09|51.39|52.08|51.38|4
1655900650000|2022-06-22 12:24:10|52.1|51.4|52.09|51.39|52.11|51.41|52.09|51.39|3
1655900660000|2022-06-22 12:24:20|52.1|51.4|52.1|51.4|52.1|51.4|52.07|51.37|9
1655900670000|2022-06-22 12:24:30|52.08|51.38|52.09|51.39|52.11|51.41|52.08|51.38|4
1655900680000|2022-06-22 12:24:40|52.08|51.38|52.09|51.39|52.09|51.39|52.08|51.38|2
1655900690000|2022-06-22 12:24:50|52.08|51.38|52.11|51.41|52.11|51.41|52.08|51.38|4
1655900700000|2022-06-22 12:25:00|52.09|51.39|52.11|51.41|52.11|51.41|52.09|51.39|2
1655900720000|2022-06-22 12:25:20|52.09|51.39|52.11|51.41|52.11|51.41|52.09|51.39|2
1655900730000|2022-06-22 12:25:30|52.09|51.39|52.1|51.4|52.11|51.41|52.09|51.39|3
1655900740000|2022-06-22 12:25:40|52.13|51.43|52.1|51.4|52.13|51.43|52.1|51.4|3
1655900750000|2022-06-22 12:25:50|52.12|51.42|52.1|51.4|52.12|51.42|52.09|51.39|10
1655900760000|2022-06-22 12:26:00|52.11|51.41|52.09|51.39|52.11|51.41|52.08|51.38|8
1655900770000|2022-06-22 12:26:10|52.08|51.38|52.1|51.4|52.1|51.4|52.06|51.36|6
1655900780000|2022-06-22 12:26:20|52.09|51.39|52.09|51.39|52.09|51.39|52.09|51.39|1
1655900790000|2022-06-22 12:26:30|52.1|51.4|52.09|51.39|52.1|51.4|52.09|51.39|2
1655900800000|2022-06-22 12:26:40|52.1|51.4|52.1|51.4|52.1|51.4|52.1|51.4|1
1655900820000|2022-06-22 12:27:00|52.11|51.41|52.1|51.4|52.12|51.42|52.1|51.4|5
1655900830000|2022-06-22 12:27:10|52.11|51.41|52.1|51.4|52.12|51.42|52.1|51.4|3
1655900840000|2022-06-22 12:27:20|52.11|51.41|52.08|51.38|52.11|51.41|52.08|51.38|10
1655900850000|2022-06-22 12:27:30|52.06|51.36|52.06|51.36|52.06|51.36|52.06|51.36|1
1655900860000|2022-06-22 12:27:40|52.07|51.37|52.07|51.37|52.09|51.39|52.07|51.37|4
1655900880000|2022-06-22 12:28:00|52.1|51.4|52.07|51.37|52.1|51.4|52.07|51.37|2
1655900890000|2022-06-22 12:28:10|52.06|51.36|52.1|51.4|52.1|51.4|52.06|51.36|12
1655900900000|2022-06-22 12:28:20|52.11|51.41|52.1|51.4|52.11|51.41|52.1|51.4|6
1655900910000|2022-06-22 12:28:30|52.12|51.42|52.09|51.39|52.12|51.42|52.08|51.38|3
1655900920000|2022-06-22 12:28:40|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|4
1655900930000|2022-06-22 12:28:50|52.09|51.39|52.08|51.38|52.09|51.39|52.08|51.38|2
1655900940000|2022-06-22 12:29:00|52.09|51.39|52.09|51.39|52.11|51.41|52.08|51.38|5
1655900950000|2022-06-22 12:29:10|52.12|51.42|52.12|51.42|52.12|51.42|52.1|51.4|4
1655900960000|2022-06-22 12:29:20|52.13|51.43|52.12|51.42|52.13|51.43|52.12|51.42|4
1655900970000|2022-06-22 12:29:30|52.13|51.43|52.11|51.41|52.13|51.43|52.1|51.4|6
1655900990000|2022-06-22 12:29:50|52.12|51.42|52.09|51.39|52.12|51.42|52.09|51.39|7
1655901000000|2022-06-22 12:30:00|52.1|51.4|52.1|51.4|52.11|51.41|52.09|51.39|7
1655901010000|2022-06-22 12:30:10|52.09|51.39|52.1|51.4|52.12|51.42|52.07|51.37|6
1655901020000|2022-06-22 12:30:20|52.09|51.39|52.12|51.42|52.13|51.43|52.09|51.39|5
1655901030000|2022-06-22 12:30:30|52.11|51.41|52.12|51.42|52.12|51.42|52.11|51.41|2
1655901040000|2022-06-22 12:30:40|52.09|51.39|52.13|51.43|52.13|51.43|52.08|51.38|9
1655901050000|2022-06-22 12:30:50|52.14|51.44|52.15|51.45|52.15|51.45|52.14|51.44|4
1655901060000|2022-06-22 12:31:00|52.17|51.47|52.11|51.41|52.19|51.49|52.1|51.4|13
1655901070000|2022-06-22 12:31:10|52.14|51.44|52.11|51.41|52.14|51.44|52.11|51.41|15
1655901080000|2022-06-22 12:31:20|52.12|51.42|52.11|51.41|52.12|51.42|52.11|51.41|10
1655901090000|2022-06-22 12:31:30|52.09|51.39|52.09|51.39|52.11|51.41|52.09|51.39|12
1655901100000|2022-06-22 12:31:40|52.1|51.4|52.09|51.39|52.1|51.4|52.09|51.39|2
1655901130000|2022-06-22 12:32:10|52.1|51.4|52.09|51.39|52.1|51.4|52.09|51.39|2
1655901140000|2022-06-22 12:32:20|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|3
1655901150000|2022-06-22 12:32:30|52.09|51.39|52.09|51.39|52.09|51.39|52.09|51.39|1
1655901170000|2022-06-22 12:32:50|52.1|51.4|52.1|51.4|52.1|51.4|52.08|51.38|6
1655901180000|2022-06-22 12:33:00|52.11|51.41|52.1|51.4|52.11|51.41|52.1|51.4|2
1655901190000|2022-06-22 12:33:10|52.09|51.39|52.1|51.4|52.1|51.4|52.08|51.38|11
1655901200000|2022-06-22 12:33:20|52.08|51.38|52.08|51.38|52.08|51.38|52.08|51.38|1
1655901210000|2022-06-22 12:33:30|52.09|51.39|52.09|51.39|52.09|51.39|52.09|51.39|1
1655901220000|2022-06-22 12:33:40|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|5
1655901230000|2022-06-22 12:33:50|52.09|51.39|52.1|51.4|52.1|51.4|52.08|51.38|3
1655901250000|2022-06-22 12:34:10|52.11|51.41|52.1|51.4|52.11|51.41|52.09|51.39|4
1655901260000|2022-06-22 12:34:20|52.09|51.39|52.1|51.4|52.1|51.4|52.08|51.38|5
1655901270000|2022-06-22 12:34:30|52.11|51.41|52.1|51.4|52.11|51.41|52.08|51.38|3
1655901290000|2022-06-22 12:34:50|52.11|51.41|52.09|51.39|52.11|51.41|52.06|51.36|4
1655901300000|2022-06-22 12:35:00|52.08|51.38|52.08|51.38|52.08|51.38|52.05|51.35|12
1655901310000|2022-06-22 12:35:10|52.07|51.37|52.06|51.36|52.08|51.38|52.05|51.35|9
1655901320000|2022-06-22 12:35:20|52.08|51.38|52.06|51.36|52.08|51.38|52.06|51.36|2
1655901330000|2022-06-22 12:35:30|52.07|51.37|52.06|51.36|52.07|51.37|52.06|51.36|4
1655901340000|2022-06-22 12:35:40|52.07|51.37|52.09|51.39|52.09|51.39|52.07|51.37|6
1655901350000|2022-06-22 12:35:50|52.08|51.38|52.22|51.52|52.22|51.52|52.08|51.38|18
1655901360000|2022-06-22 12:36:00|52.24|51.54|52.37|51.67|52.37|51.67|52.24|51.54|17
1655901370000|2022-06-22 12:36:10|52.38|51.68|52.31|51.61|52.4|51.7|52.3|51.6|15
1655901380000|2022-06-22 12:36:20|52.3|51.6|52.31|51.61|52.32|51.62|52.3|51.6|4
1655901390000|2022-06-22 12:36:30|52.3|51.6|52.29|51.59|52.31|51.61|52.26|51.56|12
1655901400000|2022-06-22 12:36:40|52.3|51.6|52.27|51.57|52.3|51.6|52.23|51.53|8
1655901410000|2022-06-22 12:36:50|52.23|51.53|52.22|51.52|52.26|51.56|52.22|51.52|9
1655901420000|2022-06-22 12:37:00|52.23|51.53|52.23|51.53|52.24|51.54|52.22|51.52|5
1655901430000|2022-06-22 12:37:10|52.22|51.52|52.27|51.57|52.27|51.57|52.22|51.52|14
1655901440000|2022-06-22 12:37:20|52.28|51.58|52.28|51.58|52.29|51.59|52.26|51.56|10
1655901450000|2022-06-22 12:37:30|52.27|51.57|52.28|51.58|52.28|51.58|52.27|51.57|6
1655901460000|2022-06-22 12:37:40|52.27|51.57|52.28|51.58|52.28|51.58|52.27|51.57|2
1655901470000|2022-06-22 12:37:50|52.27|51.57|52.27|51.57|52.28|51.58|52.21|51.51|8
1655901480000|2022-06-22 12:38:00|52.26|51.56|52.19|51.49|52.26|51.56|52.19|51.49|8
1655901490000|2022-06-22 12:38:10|52.21|51.51|52.21|51.51|52.21|51.51|52.21|51.51|1
1655901500000|2022-06-22 12:38:20|52.22|51.52|52.19|51.49|52.22|51.52|52.17|51.47|4
1655901510000|2022-06-22 12:38:30|52.18|51.48|52.2|51.5|52.21|51.51|52.18|51.48|4
1655901520000|2022-06-22 12:38:40|52.21|51.51|52.19|51.49|52.21|51.51|52.18|51.48|8
1655901540000|2022-06-22 12:39:00|52.2|51.5|52.23|51.53|52.23|51.53|52.2|51.5|5
1655901550000|2022-06-22 12:39:10|52.22|51.52|52.24|51.54|52.24|51.54|52.22|51.52|5
1655901560000|2022-06-22 12:39:20|52.25|51.55|52.25|51.55|52.26|51.56|52.25|51.55|3
1655901570000|2022-06-22 12:39:30|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|2
1655901580000|2022-06-22 12:39:40|52.24|51.54|52.24|51.54|52.27|51.57|52.23|51.53|7
1655901590000|2022-06-22 12:39:50|52.25|51.55|52.24|51.54|52.26|51.56|52.23|51.53|5
1655901600000|2022-06-22 12:40:00|52.23|51.53|52.23|51.53|52.27|51.57|52.22|51.52|16
1655901610000|2022-06-22 12:40:10|52.22|51.52|52.11|51.41|52.24|51.54|52.1|51.4|22
1655901620000|2022-06-22 12:40:20|52.1|51.4|52.09|51.39|52.12|51.42|52.07|51.37|11
1655901630000|2022-06-22 12:40:30|52.1|51.4|52.09|51.39|52.11|51.41|52.08|51.38|13
1655901640000|2022-06-22 12:40:40|52.07|51.37|52.05|51.35|52.08|51.38|52.04|51.34|7
1655901650000|2022-06-22 12:40:50|52.06|51.36|52.04|51.34|52.07|51.37|52.01|51.31|11
1655901660000|2022-06-22 12:41:00|52.06|51.36|51.95|51.25|52.06|51.36|51.94|51.24|25
1655901670000|2022-06-22 12:41:10|51.94|51.24|51.96|51.26|51.96|51.26|51.93|51.23|3
1655901680000|2022-06-22 12:41:20|51.95|51.25|51.98|51.28|51.98|51.28|51.95|51.25|9
1655901690000|2022-06-22 12:41:30|51.97|51.27|51.97|51.27|51.99|51.29|51.96|51.26|6
1655901700000|2022-06-22 12:41:40|51.98|51.28|51.91|51.21|51.99|51.29|51.91|51.21|14
1655901710000|2022-06-22 12:41:50|51.9|51.2|51.88|51.18|51.92|51.22|51.86|51.16|21
1655901720000|2022-06-22 12:42:00|51.87|51.17|51.79|51.09|51.89|51.19|51.77|51.07|18
1655901730000|2022-06-22 12:42:10|51.78|51.08|51.84|51.14|51.86|51.16|51.78|51.08|13
1655901740000|2022-06-22 12:42:20|51.85|51.15|51.83|51.13|51.85|51.15|51.8|51.1|11
1655901750000|2022-06-22 12:42:30|51.82|51.12|51.81|51.11|51.85|51.15|51.79|51.09|20
1655901760000|2022-06-22 12:42:40|51.82|51.12|51.8|51.1|51.83|51.13|51.79|51.09|10
1655901770000|2022-06-22 12:42:50|51.81|51.11|51.86|51.16|51.86|51.16|51.78|51.08|13
1655901780000|2022-06-22 12:43:00|51.87|51.17|51.83|51.13|51.88|51.18|51.8|51.1|18
1655901790000|2022-06-22 12:43:10|51.82|51.12|51.8|51.1|51.85|51.15|51.79|51.09|17
1655901800000|2022-06-22 12:43:20|51.81|51.11|51.76|51.06|51.82|51.12|51.75|51.05|15
1655901810000|2022-06-22 12:43:30|51.77|51.07|51.75|51.05|51.78|51.08|51.75|51.05|10
1655901820000|2022-06-22 12:43:40|51.74|51.04|51.75|51.05|51.76|51.06|51.74|51.04|6
1655901830000|2022-06-22 12:43:50|51.74|51.04|51.74|51.04|51.79|51.09|51.72|51.02|17
1655901840000|2022-06-22 12:44:00|51.75|51.05|51.71|51.01|51.75|51.05|51.65|50.95|22
1655901850000|2022-06-22 12:44:10|51.7|51|51.73|51.03|51.76|51.06|51.7|51|18
1655901860000|2022-06-22 12:44:20|51.74|51.04|51.75|51.05|51.75|51.05|51.71|51.01|9
1655901870000|2022-06-22 12:44:30|51.72|51.02|51.74|51.04|51.75|51.05|51.72|51.02|13
1655901880000|2022-06-22 12:44:40|51.75|51.05|51.74|51.04|51.75|51.05|51.72|51.02|9
1655901890000|2022-06-22 12:44:50|51.73|51.03|51.72|51.02|51.74|51.04|51.72|51.02|14
1655901900000|2022-06-22 12:45:00|51.71|51.01|51.71|51.01|51.74|51.04|51.71|51.01|13
1655901910000|2022-06-22 12:45:10|51.7|51|51.67|50.97|51.71|51.01|51.65|50.95|14
1655901920000|2022-06-22 12:45:20|51.68|50.98|51.69|50.99|51.71|51.01|51.67|50.97|11
1655901930000|2022-06-22 12:45:30|51.7|51|51.68|50.98|51.71|51.01|51.65|50.95|15
1655901940000|2022-06-22 12:45:40|51.67|50.97|51.6|50.9|51.68|50.98|51.6|50.9|17
1655901950000|2022-06-22 12:45:50|51.59|50.89|51.61|50.91|51.62|50.92|51.59|50.89|9
1655901960000|2022-06-22 12:46:00|51.6|50.9|51.66|50.96|51.66|50.96|51.59|50.89|14
1655901970000|2022-06-22 12:46:10|51.64|50.94|51.65|50.95|51.67|50.97|51.64|50.94|6
1655901980000|2022-06-22 12:46:20|51.64|50.94|51.61|50.91|51.66|50.96|51.61|50.91|15
1655901990000|2022-06-22 12:46:30|51.62|50.92|51.64|50.94|51.65|50.95|51.61|50.91|15
1655902000000|2022-06-22 12:46:40|51.63|50.93|51.63|50.93|51.65|50.95|51.61|50.91|16
1655902010000|2022-06-22 12:46:50|51.64|50.94|51.62|50.92|51.66|50.96|51.6|50.9|16
1655902020000|2022-06-22 12:47:00|51.61|50.91|51.7|51|51.7|51|51.6|50.9|14
1655902030000|2022-06-22 12:47:10|51.69|50.99|51.68|50.98|51.72|51.02|51.68|50.98|19
1655902040000|2022-06-22 12:47:20|51.69|50.99|51.7|51|51.7|51|51.67|50.97|7
1655902050000|2022-06-22 12:47:30|51.69|50.99|51.69|50.99|51.7|51|51.68|50.98|12
1655902060000|2022-06-22 12:47:40|51.68|50.98|51.69|50.99|51.7|51|51.68|50.98|10
1655902070000|2022-06-22 12:47:50|51.68|50.98|51.67|50.97|51.71|51.01|51.65|50.95|20
1655902080000|2022-06-22 12:48:00|51.66|50.96|51.68|50.98|51.68|50.98|51.64|50.94|13
1655902090000|2022-06-22 12:48:10|51.69|50.99|51.68|50.98|51.7|51|51.68|50.98|6
1655902100000|2022-06-22 12:48:20|51.7|51|51.69|50.99|51.72|51.02|51.67|50.97|14
1655902110000|2022-06-22 12:48:30|51.67|50.97|51.7|51|51.7|51|51.67|50.97|15
1655902120000|2022-06-22 12:48:40|51.69|50.99|51.66|50.96|51.71|51.01|51.66|50.96|13
1655902130000|2022-06-22 12:48:50|51.67|50.97|51.68|50.98|51.68|50.98|51.66|50.96|9
1655902140000|2022-06-22 12:49:00|51.67|50.97|51.69|50.99|51.69|50.99|51.67|50.97|8
1655902150000|2022-06-22 12:49:10|51.67|50.97|51.66|50.96|51.69|50.99|51.61|50.91|19
1655902160000|2022-06-22 12:49:20|51.64|50.94|51.59|50.89|51.64|50.94|51.54|50.84|19
1655902170000|2022-06-22 12:49:30|51.6|50.9|51.54|50.84|51.6|50.9|51.51|50.81|13
1655902180000|2022-06-22 12:49:40|51.53|50.83|51.56|50.86|51.56|50.86|51.51|50.81|14
1655902190000|2022-06-22 12:49:50|51.55|50.85|51.58|50.88|51.58|50.88|51.55|50.85|13
1655902200000|2022-06-22 12:50:00|51.59|50.89|51.61|50.91|51.62|50.92|51.59|50.89|12
1655902210000|2022-06-22 12:50:10|51.62|50.92|51.63|50.93|51.63|50.93|51.61|50.91|8
1655902220000|2022-06-22 12:50:20|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|2
1655902230000|2022-06-22 12:50:30|51.6|50.9|51.5|50.8|51.6|50.9|51.47|50.77|26
1655902240000|2022-06-22 12:50:40|51.52|50.82|51.51|50.81|51.52|50.82|51.48|50.78|14
1655902250000|2022-06-22 12:50:50|51.54|50.84|51.54|50.84|51.54|50.84|51.5|50.8|12
1655902260000|2022-06-22 12:51:00|51.51|50.81|51.56|50.86|51.57|50.87|51.49|50.79|14
1655902270000|2022-06-22 12:51:10|51.57|50.87|51.55|50.85|51.57|50.87|51.51|50.81|14
1655902280000|2022-06-22 12:51:20|51.56|50.86|51.49|50.79|51.56|50.86|51.49|50.79|13
1655902290000|2022-06-22 12:51:30|51.5|50.8|51.5|50.8|51.52|50.82|51.48|50.78|13
1655902300000|2022-06-22 12:51:40|51.53|50.83|51.46|50.76|51.53|50.83|51.46|50.76|11
1655902310000|2022-06-22 12:51:50|51.48|50.78|51.48|50.78|51.48|50.78|51.45|50.75|9
1655902320000|2022-06-22 12:52:00|51.46|50.76|51.5|50.8|51.51|50.81|51.44|50.74|16
1655902330000|2022-06-22 12:52:10|51.51|50.81|51.5|50.8|51.53|50.83|51.46|50.76|13
1655902340000|2022-06-22 12:52:20|51.52|50.82|51.44|50.74|51.52|50.82|51.44|50.74|14
1655902350000|2022-06-22 12:52:30|51.45|50.75|51.37|50.67|51.45|50.75|51.37|50.67|20
1655902360000|2022-06-22 12:52:40|51.38|50.68|51.41|50.71|51.41|50.71|51.38|50.68|12
1655902370000|2022-06-22 12:52:50|51.4|50.7|51.42|50.72|51.42|50.72|51.4|50.7|7
1655902380000|2022-06-22 12:53:00|51.43|50.73|51.47|50.77|51.47|50.77|51.42|50.72|12
1655902390000|2022-06-22 12:53:10|51.46|50.76|51.43|50.73|51.49|50.79|51.43|50.73|14
1655902400000|2022-06-22 12:53:20|51.44|50.74|51.42|50.72|51.44|50.74|51.4|50.7|16
1655902410000|2022-06-22 12:53:30|51.43|50.73|51.41|50.71|51.43|50.73|51.4|50.7|19
1655902420000|2022-06-22 12:53:40|51.4|50.7|51.42|50.72|51.43|50.73|51.4|50.7|14
1655902430000|2022-06-22 12:53:50|51.41|50.71|51.42|50.72|51.42|50.72|51.4|50.7|9
1655902440000|2022-06-22 12:54:00|51.43|50.73|51.44|50.74|51.44|50.74|51.4|50.7|20
1655902450000|2022-06-22 12:54:10|51.42|50.72|51.42|50.72|51.44|50.74|51.41|50.71|16
1655902460000|2022-06-22 12:54:20|51.41|50.71|51.43|50.73|51.44|50.74|51.4|50.7|12
1655902470000|2022-06-22 12:54:30|51.42|50.72|51.42|50.72|51.43|50.73|51.4|50.7|9
1655902480000|2022-06-22 12:54:40|51.41|50.71|51.41|50.71|51.42|50.72|51.4|50.7|5
1655902490000|2022-06-22 12:54:50|51.4|50.7|51.41|50.71|51.43|50.73|51.4|50.7|11
1655902500000|2022-06-22 12:55:00|51.42|50.72|51.41|50.71|51.43|50.73|51.39|50.69|11
1655902510000|2022-06-22 12:55:10|51.42|50.72|51.4|50.7|51.43|50.73|51.39|50.69|9
1655902520000|2022-06-22 12:55:20|51.41|50.71|51.43|50.73|51.43|50.73|51.4|50.7|7
1655902530000|2022-06-22 12:55:30|51.42|50.72|51.43|50.73|51.44|50.74|51.41|50.71|10
1655902540000|2022-06-22 12:55:40|51.42|50.72|51.43|50.73|51.43|50.73|51.42|50.72|6
1655902550000|2022-06-22 12:55:50|51.42|50.72|51.45|50.75|51.46|50.76|51.41|50.71|11
1655902560000|2022-06-22 12:56:00|51.43|50.73|51.43|50.73|51.46|50.76|51.43|50.73|13
1655902570000|2022-06-22 12:56:10|51.44|50.74|51.44|50.74|51.45|50.75|51.43|50.73|9
1655902580000|2022-06-22 12:56:20|51.45|50.75|51.45|50.75|51.46|50.76|51.41|50.71|13
1655902590000|2022-06-22 12:56:30|51.44|50.74|51.43|50.73|51.45|50.75|51.4|50.7|8
1655902600000|2022-06-22 12:56:40|51.44|50.74|51.44|50.74|51.45|50.75|51.41|50.71|16
1655902610000|2022-06-22 12:56:50|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|6
1655902620000|2022-06-22 12:57:00|51.43|50.73|51.43|50.73|51.44|50.74|51.43|50.73|3
1655902630000|2022-06-22 12:57:10|51.44|50.74|51.46|50.76|51.46|50.76|51.43|50.73|9
1655902640000|2022-06-22 12:57:20|51.47|50.77|51.51|50.81|51.52|50.82|51.46|50.76|10
1655902650000|2022-06-22 12:57:30|51.52|50.82|51.62|50.92|51.64|50.94|51.52|50.82|13
1655902660000|2022-06-22 12:57:40|51.61|50.91|51.63|50.93|51.64|50.94|51.6|50.9|16
1655902670000|2022-06-22 12:57:50|51.61|50.91|51.61|50.91|51.62|50.92|51.59|50.89|13
1655902680000|2022-06-22 12:58:00|51.6|50.9|51.62|50.92|51.62|50.92|51.6|50.9|7
1655902690000|2022-06-22 12:58:10|51.64|50.94|51.62|50.92|51.64|50.94|51.62|50.92|2
1655902700000|2022-06-22 12:58:20|51.63|50.93|51.65|50.95|51.65|50.95|51.62|50.92|4
1655902710000|2022-06-22 12:58:30|51.64|50.94|51.74|51.04|51.74|51.04|51.64|50.94|14
1655902720000|2022-06-22 12:58:40|51.73|51.03|51.82|51.12|51.85|51.15|51.73|51.03|15
1655902730000|2022-06-22 12:58:50|51.8|51.1|51.84|51.14|51.86|51.16|51.8|51.1|11
1655902740000|2022-06-22 12:59:00|51.85|51.15|51.9|51.2|51.95|51.25|51.85|51.15|19
1655902750000|2022-06-22 12:59:10|51.89|51.19|51.86|51.16|51.9|51.2|51.86|51.16|12
1655902760000|2022-06-22 12:59:20|51.88|51.18|51.88|51.18|51.89|51.19|51.88|51.18|7
1655902770000|2022-06-22 12:59:30|51.89|51.19|51.86|51.16|51.9|51.2|51.83|51.13|12
1655902780000|2022-06-22 12:59:40|51.85|51.15|51.82|51.12|51.85|51.15|51.8|51.1|13
1655902790000|2022-06-22 12:59:50|51.81|51.11|51.87|51.17|51.87|51.17|51.8|51.1|14
1655902800000|2022-06-22 13:00:00|51.86|51.16|51.84|51.14|51.87|51.17|51.82|51.12|20
1655902810000|2022-06-22 13:00:10|51.83|51.13|51.85|51.15|51.86|51.16|51.82|51.12|8
1655902820000|2022-06-22 13:00:20|51.83|51.13|51.85|51.15|51.86|51.16|51.83|51.13|9
1655902830000|2022-06-22 13:00:30|51.86|51.16|51.88|51.18|51.88|51.18|51.86|51.16|3
1655902840000|2022-06-22 13:00:40|51.87|51.17|51.87|51.17|51.88|51.18|51.86|51.16|5
1655902850000|2022-06-22 13:00:50|51.89|51.19|51.87|51.17|51.89|51.19|51.85|51.15|12
1655902860000|2022-06-22 13:01:00|51.86|51.16|51.88|51.18|51.89|51.19|51.86|51.16|9
1655902870000|2022-06-22 13:01:10|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|6
1655902880000|2022-06-22 13:01:20|51.87|51.17|51.88|51.18|51.88|51.18|51.87|51.17|4
1655902890000|2022-06-22 13:01:30|51.91|51.21|51.99|51.29|52|51.3|51.91|51.21|22
1655902900000|2022-06-22 13:01:40|51.98|51.28|51.94|51.24|52.01|51.31|51.92|51.22|15
1655902910000|2022-06-22 13:01:50|51.95|51.25|51.93|51.23|51.95|51.25|51.93|51.23|9
1655902920000|2022-06-22 13:02:00|51.94|51.24|51.91|51.21|51.94|51.24|51.89|51.19|15
1655902930000|2022-06-22 13:02:10|51.9|51.2|51.91|51.21|51.91|51.21|51.89|51.19|6
1655902940000|2022-06-22 13:02:20|51.9|51.2|51.88|51.18|51.9|51.2|51.88|51.18|14
1655902950000|2022-06-22 13:02:30|51.86|51.16|51.87|51.17|51.89|51.19|51.86|51.16|14
1655902960000|2022-06-22 13:02:40|51.88|51.18|51.83|51.13|51.88|51.18|51.83|51.13|12
1655902970000|2022-06-22 13:02:50|51.84|51.14|51.8|51.1|51.84|51.14|51.77|51.07|14
1655902980000|2022-06-22 13:03:00|51.79|51.09|51.76|51.06|51.8|51.1|51.73|51.03|16
1655902990000|2022-06-22 13:03:10|51.75|51.05|51.74|51.04|51.76|51.06|51.73|51.03|10
1655903000000|2022-06-22 13:03:20|51.73|51.03|51.74|51.04|51.75|51.05|51.72|51.02|7
1655903010000|2022-06-22 13:03:30|51.73|51.03|51.72|51.02|51.74|51.04|51.71|51.01|15
1655903020000|2022-06-22 13:03:40|51.71|51.01|51.71|51.01|51.71|51.01|51.71|51.01|1
1655903030000|2022-06-22 13:03:50|51.69|50.99|51.69|50.99|51.71|51.01|51.69|50.99|8
1655903040000|2022-06-22 13:04:00|51.7|51|51.68|50.98|51.7|51|51.66|50.96|14
1655903050000|2022-06-22 13:04:10|51.67|50.97|51.66|50.96|51.68|50.98|51.64|50.94|6
1655903060000|2022-06-22 13:04:20|51.65|50.95|51.62|50.92|51.66|50.96|51.61|50.91|9
1655903070000|2022-06-22 13:04:30|51.61|50.91|51.54|50.84|51.62|50.92|51.51|50.81|15
1655903080000|2022-06-22 13:04:40|51.53|50.83|51.52|50.82|51.54|50.84|51.48|50.78|13
1655903090000|2022-06-22 13:04:50|51.51|50.81|51.57|50.87|51.57|50.87|51.5|50.8|9
1655903100000|2022-06-22 13:05:00|51.56|50.86|51.53|50.83|51.58|50.88|51.53|50.83|15
1655903110000|2022-06-22 13:05:10|51.54|50.84|51.53|50.83|51.54|50.84|51.51|50.81|13
1655903120000|2022-06-22 13:05:20|51.52|50.82|51.52|50.82|51.55|50.85|51.52|50.82|10
1655903130000|2022-06-22 13:05:30|51.53|50.83|51.52|50.82|51.53|50.83|51.49|50.79|7
1655903140000|2022-06-22 13:05:40|51.54|50.84|51.51|50.81|51.54|50.84|51.49|50.79|11
1655903150000|2022-06-22 13:05:50|51.52|50.82|51.52|50.82|51.52|50.82|51.51|50.81|13
1655903160000|2022-06-22 13:06:00|51.51|50.81|51.56|50.86|51.57|50.87|51.51|50.81|16
1655903170000|2022-06-22 13:06:10|51.57|50.87|51.65|50.95|51.68|50.98|51.56|50.86|20
1655903180000|2022-06-22 13:06:20|51.64|50.94|51.61|50.91|51.65|50.95|51.58|50.88|14
1655903190000|2022-06-22 13:06:30|51.59|50.89|51.62|50.92|51.62|50.92|51.58|50.88|12
1655903200000|2022-06-22 13:06:40|51.61|50.91|51.62|50.92|51.62|50.92|51.6|50.9|4
1655903210000|2022-06-22 13:06:50|51.61|50.91|51.62|50.92|51.64|50.94|51.61|50.91|9
1655903220000|2022-06-22 13:07:00|51.63|50.93|51.63|50.93|51.63|50.93|51.6|50.9|10
1655903230000|2022-06-22 13:07:10|51.64|50.94|51.67|50.97|51.67|50.97|51.64|50.94|10
1655903240000|2022-06-22 13:07:20|51.66|50.96|51.64|50.94|51.67|50.97|51.63|50.93|12
1655903250000|2022-06-22 13:07:30|51.65|50.95|51.7|51|51.7|51|51.63|50.93|18
1655903260000|2022-06-22 13:07:40|51.69|50.99|51.68|50.98|51.71|51.01|51.68|50.98|9
1655903270000|2022-06-22 13:07:50|51.69|50.99|51.67|50.97|51.69|50.99|51.64|50.94|12
1655903280000|2022-06-22 13:08:00|51.66|50.96|51.65|50.95|51.67|50.97|51.64|50.94|6
1655903290000|2022-06-22 13:08:10|51.64|50.94|51.65|50.95|51.65|50.95|51.64|50.94|12
1655903300000|2022-06-22 13:08:20|51.68|50.98|51.64|50.94|51.68|50.98|51.64|50.94|6
1655903310000|2022-06-22 13:08:30|51.65|50.95|51.64|50.94|51.66|50.96|51.63|50.93|12
1655903320000|2022-06-22 13:08:40|51.65|50.95|51.65|50.95|51.66|50.96|51.62|50.92|14
1655903330000|2022-06-22 13:08:50|51.63|50.93|51.64|50.94|51.66|50.96|51.62|50.92|13
1655903340000|2022-06-22 13:09:00|51.63|50.93|51.65|50.95|51.65|50.95|51.62|50.92|7
1655903350000|2022-06-22 13:09:10|51.63|50.93|51.69|50.99|51.69|50.99|51.63|50.93|10
1655903360000|2022-06-22 13:09:20|51.68|50.98|51.7|51|51.71|51.01|51.68|50.98|9
1655903370000|2022-06-22 13:09:30|51.71|51.01|51.78|51.08|51.78|51.08|51.71|51.01|8
1655903380000|2022-06-22 13:09:40|51.77|51.07|51.76|51.06|51.81|51.11|51.76|51.06|12
1655903390000|2022-06-22 13:09:50|51.81|51.11|51.93|51.23|51.94|51.24|51.81|51.11|15
1655903400000|2022-06-22 13:10:00|51.91|51.21|51.88|51.18|51.92|51.22|51.87|51.17|21
1655903410000|2022-06-22 13:10:10|51.87|51.17|51.87|51.17|51.89|51.19|51.86|51.16|18
1655903420000|2022-06-22 13:10:20|51.86|51.16|51.83|51.13|51.86|51.16|51.8|51.1|10
1655903430000|2022-06-22 13:10:30|51.85|51.15|51.84|51.14|51.86|51.16|51.83|51.13|15
1655903440000|2022-06-22 13:10:40|51.83|51.13|51.83|51.13|51.86|51.16|51.83|51.13|6
1655903450000|2022-06-22 13:10:50|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|6
1655903460000|2022-06-22 13:11:00|51.82|51.12|51.86|51.16|51.87|51.17|51.82|51.12|10
1655903470000|2022-06-22 13:11:10|51.85|51.15|51.88|51.18|51.89|51.19|51.85|51.15|15
1655903480000|2022-06-22 13:11:20|51.87|51.17|51.83|51.13|51.88|51.18|51.81|51.11|15
1655903490000|2022-06-22 13:11:30|51.84|51.14|51.82|51.12|51.84|51.14|51.81|51.11|6
1655903500000|2022-06-22 13:11:40|51.81|51.11|51.83|51.13|51.83|51.13|51.81|51.11|5
1655903510000|2022-06-22 13:11:50|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|2
1655903520000|2022-06-22 13:12:00|51.83|51.13|51.8|51.1|51.83|51.13|51.8|51.1|3
1655903530000|2022-06-22 13:12:10|51.83|51.13|51.85|51.15|51.87|51.17|51.81|51.11|14
1655903540000|2022-06-22 13:12:20|51.84|51.14|51.85|51.15|51.88|51.18|51.83|51.13|10
1655903550000|2022-06-22 13:12:30|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|8
1655903560000|2022-06-22 13:12:40|51.84|51.14|51.84|51.14|51.84|51.14|51.82|51.12|9
1655903570000|2022-06-22 13:12:50|51.83|51.13|51.85|51.15|51.86|51.16|51.81|51.11|14
1655903580000|2022-06-22 13:13:00|51.86|51.16|51.83|51.13|51.86|51.16|51.82|51.12|11
1655903590000|2022-06-22 13:13:10|51.82|51.12|51.85|51.15|51.85|51.15|51.82|51.12|5
1655903600000|2022-06-22 13:13:20|51.84|51.14|51.83|51.13|51.85|51.15|51.83|51.13|12
1655903610000|2022-06-22 13:13:30|51.82|51.12|51.85|51.15|51.86|51.16|51.82|51.12|5
1655903620000|2022-06-22 13:13:40|51.84|51.14|51.86|51.16|51.86|51.16|51.84|51.14|5
1655903630000|2022-06-22 13:13:50|51.85|51.15|51.85|51.15|51.85|51.15|51.83|51.13|6
1655903640000|2022-06-22 13:14:00|51.84|51.14|51.87|51.17|51.87|51.17|51.84|51.14|11
1655903650000|2022-06-22 13:14:10|51.85|51.15|51.87|51.17|51.89|51.19|51.85|51.15|7
1655903660000|2022-06-22 13:14:20|51.88|51.18|51.88|51.18|51.9|51.2|51.87|51.17|6
1655903670000|2022-06-22 13:14:30|51.89|51.19|51.86|51.16|51.89|51.19|51.86|51.16|16
1655903680000|2022-06-22 13:14:40|51.88|51.18|51.85|51.15|51.89|51.19|51.85|51.15|16
1655903690000|2022-06-22 13:14:50|51.86|51.16|51.83|51.13|51.87|51.17|51.83|51.13|15
1655903700000|2022-06-22 13:15:00|51.84|51.14|51.86|51.16|51.86|51.16|51.83|51.13|15
1655903710000|2022-06-22 13:15:10|51.85|51.15|51.86|51.16|51.88|51.18|51.84|51.14|10
1655903720000|2022-06-22 13:15:20|51.83|51.13|51.87|51.17|51.88|51.18|51.83|51.13|12
1655903730000|2022-06-22 13:15:30|51.86|51.16|51.84|51.14|51.86|51.16|51.82|51.12|12
1655903740000|2022-06-22 13:15:40|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|2
1655903750000|2022-06-22 13:15:50|51.83|51.13|51.84|51.14|51.84|51.14|51.81|51.11|13
1655903760000|2022-06-22 13:16:00|51.83|51.13|51.84|51.14|51.84|51.14|51.81|51.11|14
1655903770000|2022-06-22 13:16:10|51.83|51.13|51.83|51.13|51.83|51.13|51.83|51.13|1
1655903780000|2022-06-22 13:16:20|51.81|51.11|51.83|51.13|51.84|51.14|51.81|51.11|4
1655903790000|2022-06-22 13:16:30|51.84|51.14|51.78|51.08|51.86|51.16|51.78|51.08|17
1655903800000|2022-06-22 13:16:40|51.79|51.09|51.81|51.11|51.83|51.13|51.77|51.07|12
1655903810000|2022-06-22 13:16:50|51.78|51.08|51.79|51.09|51.81|51.11|51.77|51.07|14
1655903820000|2022-06-22 13:17:00|51.78|51.08|51.8|51.1|51.82|51.12|51.78|51.08|13
1655903830000|2022-06-22 13:17:10|51.81|51.11|51.8|51.1|51.81|51.11|51.8|51.1|4
1655903850000|2022-06-22 13:17:30|51.79|51.09|51.79|51.09|51.79|51.09|51.79|51.09|1
1655903860000|2022-06-22 13:17:40|51.8|51.1|51.79|51.09|51.8|51.1|51.79|51.09|2
1655903870000|2022-06-22 13:17:50|51.8|51.1|51.81|51.11|51.83|51.13|51.79|51.09|7
1655903880000|2022-06-22 13:18:00|51.8|51.1|51.81|51.11|51.83|51.13|51.79|51.09|7
1655903900000|2022-06-22 13:18:20|51.8|51.1|51.82|51.12|51.83|51.13|51.8|51.1|5
1655903910000|2022-06-22 13:18:30|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|2
1655903920000|2022-06-22 13:18:40|51.85|51.15|51.82|51.12|51.85|51.15|51.82|51.12|2
1655903930000|2022-06-22 13:18:50|51.83|51.13|51.81|51.11|51.83|51.13|51.8|51.1|8
1655903940000|2022-06-22 13:19:00|51.82|51.12|51.83|51.13|51.85|51.15|51.8|51.1|18
1655903950000|2022-06-22 13:19:10|51.81|51.11|51.79|51.09|51.83|51.13|51.79|51.09|8
1655903960000|2022-06-22 13:19:20|51.82|51.12|51.79|51.09|51.83|51.13|51.72|51.02|18
1655903970000|2022-06-22 13:19:30|51.78|51.08|51.8|51.1|51.82|51.12|51.78|51.08|19
1655903980000|2022-06-22 13:19:40|51.77|51.07|51.84|51.14|51.84|51.14|51.76|51.06|13
1655903990000|2022-06-22 13:19:50|51.83|51.13|51.82|51.12|51.85|51.15|51.81|51.11|10
1655904000000|2022-06-22 13:20:00|51.81|51.11|51.81|51.11|51.84|51.14|51.79|51.09|17
1655904010000|2022-06-22 13:20:10|51.79|51.09|51.79|51.09|51.81|51.11|51.78|51.08|12
1655904020000|2022-06-22 13:20:20|51.78|51.08|51.84|51.14|51.84|51.14|51.78|51.08|14
1655904030000|2022-06-22 13:20:30|51.85|51.15|51.87|51.17|51.9|51.2|51.85|51.15|15
1655904040000|2022-06-22 13:20:40|51.89|51.19|51.9|51.2|51.91|51.21|51.87|51.17|13
1655904050000|2022-06-22 13:20:50|51.91|51.21|51.91|51.21|51.93|51.23|51.9|51.2|5
1655904060000|2022-06-22 13:21:00|51.9|51.2|51.96|51.26|51.96|51.26|51.9|51.2|12
1655904070000|2022-06-22 13:21:10|51.98|51.28|52.04|51.34|52.04|51.34|51.97|51.27|21
1655904080000|2022-06-22 13:21:20|52.03|51.33|52.01|51.31|52.05|51.35|52|51.3|17
1655904090000|2022-06-22 13:21:30|52.02|51.32|52.12|51.42|52.13|51.43|52.02|51.32|13
1655904100000|2022-06-22 13:21:40|52.13|51.43|52.2|51.5|52.2|51.5|52.11|51.41|20
1655904110000|2022-06-22 13:21:50|52.19|51.49|52.09|51.39|52.2|51.5|52.08|51.38|20
1655904120000|2022-06-22 13:22:00|52.1|51.4|52.14|51.44|52.14|51.44|52.08|51.38|19
1655904130000|2022-06-22 13:22:10|52.13|51.43|52.12|51.42|52.15|51.45|52.11|51.41|17
1655904140000|2022-06-22 13:22:20|52.13|51.43|52.14|51.44|52.15|51.45|52.11|51.41|21
1655904150000|2022-06-22 13:22:30|52.15|51.45|52.2|51.5|52.21|51.51|52.15|51.45|16
1655904160000|2022-06-22 13:22:40|52.22|51.52|52.2|51.5|52.22|51.52|52.19|51.49|10
1655904170000|2022-06-22 13:22:50|52.21|51.51|52.22|51.52|52.24|51.54|52.18|51.48|14
1655904180000|2022-06-22 13:23:00|52.21|51.51|52.17|51.47|52.22|51.52|52.17|51.47|19
1655904190000|2022-06-22 13:23:10|52.18|51.48|52.27|51.57|52.27|51.57|52.18|51.48|14
1655904200000|2022-06-22 13:23:20|52.28|51.58|52.28|51.58|52.3|51.6|52.25|51.55|16
1655904210000|2022-06-22 13:23:30|52.29|51.59|52.28|51.58|52.29|51.59|52.26|51.56|15
1655904220000|2022-06-22 13:23:40|52.29|51.59|52.22|51.52|52.29|51.59|52.22|51.52|20
1655904230000|2022-06-22 13:23:50|52.25|51.55|52.24|51.54|52.25|51.55|52.23|51.53|10
1655904240000|2022-06-22 13:24:00|52.26|51.56|52.26|51.56|52.28|51.58|52.23|51.53|19
1655904250000|2022-06-22 13:24:10|52.25|51.55|52.25|51.55|52.27|51.57|52.21|51.51|16
1655904260000|2022-06-22 13:24:20|52.24|51.54|52.21|51.51|52.25|51.55|52.18|51.48|14
1655904270000|2022-06-22 13:24:30|52.2|51.5|52.19|51.49|52.2|51.5|52.17|51.47|14
1655904280000|2022-06-22 13:24:40|52.2|51.5|52.21|51.51|52.21|51.51|52.18|51.48|18
1655904290000|2022-06-22 13:24:50|52.19|51.49|52.23|51.53|52.24|51.54|52.19|51.49|7
1655904300000|2022-06-22 13:25:00|52.24|51.54|52.19|51.49|52.25|51.55|52.19|51.49|19
1655904310000|2022-06-22 13:25:10|52.22|51.52|52.21|51.51|52.23|51.53|52.19|51.49|14
1655904320000|2022-06-22 13:25:20|52.19|51.49|52.23|51.53|52.23|51.53|52.19|51.49|3
1655904330000|2022-06-22 13:25:30|52.22|51.52|52.18|51.48|52.23|51.53|52.18|51.48|9
1655904340000|2022-06-22 13:25:40|52.21|51.51|52.2|51.5|52.21|51.51|52.17|51.47|13
1655904350000|2022-06-22 13:25:50|52.19|51.49|52.18|51.48|52.2|51.5|52.17|51.47|8
1655904360000|2022-06-22 13:26:00|52.19|51.49|52.18|51.48|52.21|51.51|52.17|51.47|15
1655904370000|2022-06-22 13:26:10|52.2|51.5|52.2|51.5|52.21|51.51|52.17|51.47|6
1655904380000|2022-06-22 13:26:20|52.19|51.49|52.19|51.49|52.21|51.51|52.17|51.47|9
1655904390000|2022-06-22 13:26:30|52.2|51.5|52.19|51.49|52.22|51.52|52.16|51.46|12
1655904400000|2022-06-22 13:26:40|52.17|51.47|52.14|51.44|52.18|51.48|52.12|51.42|20
1655904410000|2022-06-22 13:26:50|52.13|51.43|52.15|51.45|52.15|51.45|52.12|51.42|7
1655904420000|2022-06-22 13:27:00|52.14|51.44|52.18|51.48|52.19|51.49|52.12|51.42|15
1655904430000|2022-06-22 13:27:10|52.19|51.49|52.25|51.55|52.26|51.56|52.19|51.49|12
1655904440000|2022-06-22 13:27:20|52.26|51.56|52.33|51.63|52.33|51.63|52.25|51.55|12
1655904450000|2022-06-22 13:27:30|52.32|51.62|52.27|51.57|52.32|51.62|52.24|51.54|20
1655904460000|2022-06-22 13:27:40|52.29|51.59|52.31|51.61|52.31|51.61|52.28|51.58|12
1655904470000|2022-06-22 13:27:50|52.32|51.62|52.38|51.68|52.38|51.68|52.32|51.62|17
1655904480000|2022-06-22 13:28:00|52.39|51.69|52.38|51.68|52.4|51.7|52.34|51.64|15
1655904490000|2022-06-22 13:28:10|52.4|51.7|52.4|51.7|52.4|51.7|52.35|51.65|16
1655904500000|2022-06-22 13:28:20|52.41|51.71|52.37|51.67|52.43|51.73|52.37|51.67|19
1655904510000|2022-06-22 13:28:30|52.38|51.68|52.34|51.64|52.38|51.68|52.33|51.63|13
1655904520000|2022-06-22 13:28:40|52.35|51.65|52.36|51.66|52.38|51.68|52.34|51.64|12
1655904530000|2022-06-22 13:28:50|52.37|51.67|52.4|51.7|52.42|51.72|52.36|51.66|20
1655904540000|2022-06-22 13:29:00|52.41|51.71|52.39|51.69|52.41|51.71|52.39|51.69|14
1655904550000|2022-06-22 13:29:10|52.4|51.7|52.4|51.7|52.41|51.71|52.37|51.67|15
1655904560000|2022-06-22 13:29:20|52.39|51.69|52.42|51.72|52.42|51.72|52.38|51.68|13
1655904570000|2022-06-22 13:29:30|52.41|51.71|52.4|51.7|52.41|51.71|52.38|51.68|14
1655904580000|2022-06-22 13:29:40|52.39|51.69|52.4|51.7|52.41|51.71|52.39|51.69|9
1655904590000|2022-06-22 13:29:50|52.41|51.71|52.45|51.75|52.47|51.77|52.41|51.71|14
1655904600000|2022-06-22 13:30:00|52.44|51.74|52.33|51.63|52.47|51.77|52.32|51.62|15
1655904610000|2022-06-22 13:30:10|52.32|51.62|52.41|51.71|52.43|51.73|52.32|51.62|15
1655904620000|2022-06-22 13:30:20|52.42|51.72|52.42|51.72|52.44|51.74|52.4|51.7|17
1655904630000|2022-06-22 13:30:30|52.41|51.71|52.4|51.7|52.42|51.72|52.39|51.69|13
1655904640000|2022-06-22 13:30:40|52.41|51.71|52.32|51.62|52.41|51.71|52.32|51.62|14
1655904650000|2022-06-22 13:30:50|52.31|51.61|52.33|51.63|52.34|51.64|52.29|51.59|15
1655904660000|2022-06-22 13:31:00|52.34|51.64|52.37|51.67|52.37|51.67|52.34|51.64|12
1655904670000|2022-06-22 13:31:10|52.38|51.68|52.37|51.67|52.39|51.69|52.36|51.66|13
1655904680000|2022-06-22 13:31:20|52.36|51.66|52.44|51.74|52.44|51.74|52.36|51.66|18
1655904690000|2022-06-22 13:31:30|52.45|51.75|52.48|51.78|52.51|51.81|52.44|51.74|13
1655904700000|2022-06-22 13:31:40|52.49|51.79|52.48|51.78|52.5|51.8|52.46|51.76|18
1655904710000|2022-06-22 13:31:50|52.5|51.8|52.57|51.87|52.58|51.88|52.49|51.79|15
1655904720000|2022-06-22 13:32:00|52.56|51.86|52.61|51.91|52.61|51.91|52.55|51.85|14
1655904730000|2022-06-22 13:32:10|52.6|51.9|52.66|51.96|52.66|51.96|52.6|51.9|13
1655904740000|2022-06-22 13:32:20|52.64|51.94|52.63|51.93|52.66|51.96|52.62|51.92|18
1655904750000|2022-06-22 13:32:30|52.64|51.94|52.57|51.87|52.64|51.94|52.55|51.85|21
1655904760000|2022-06-22 13:32:40|52.58|51.88|52.54|51.84|52.58|51.88|52.54|51.84|18
1655904770000|2022-06-22 13:32:50|52.53|51.83|52.53|51.83|52.55|51.85|52.52|51.82|19
1655904780000|2022-06-22 13:33:00|52.54|51.84|52.55|51.85|52.57|51.87|52.52|51.82|14
1655904790000|2022-06-22 13:33:10|52.56|51.86|52.6|51.9|52.61|51.91|52.56|51.86|13
1655904800000|2022-06-22 13:33:20|52.59|51.89|52.58|51.88|52.6|51.9|52.57|51.87|10
1655904810000|2022-06-22 13:33:30|52.59|51.89|52.58|51.88|52.6|51.9|52.57|51.87|17
1655904820000|2022-06-22 13:33:40|52.59|51.89|52.55|51.85|52.59|51.89|52.55|51.85|12
1655904830000|2022-06-22 13:33:50|52.54|51.84|52.44|51.74|52.54|51.84|52.43|51.73|16
1655904840000|2022-06-22 13:34:00|52.43|51.73|52.45|51.75|52.46|51.76|52.4|51.7|13
1655904850000|2022-06-22 13:34:10|52.46|51.76|52.43|51.73|52.46|51.76|52.43|51.73|9
1655904860000|2022-06-22 13:34:20|52.42|51.72|52.37|51.67|52.43|51.73|52.35|51.65|16
1655904870000|2022-06-22 13:34:30|52.36|51.66|52.32|51.62|52.37|51.67|52.32|51.62|20
1655904880000|2022-06-22 13:34:40|52.3|51.6|52.34|51.64|52.35|51.65|52.28|51.58|17
1655904890000|2022-06-22 13:34:50|52.33|51.63|52.36|51.66|52.38|51.68|52.33|51.63|11
1655904900000|2022-06-22 13:35:00|52.37|51.67|52.38|51.68|52.38|51.68|52.34|51.64|16
1655904910000|2022-06-22 13:35:10|52.39|51.69|52.32|51.62|52.39|51.69|52.32|51.62|21
1655904920000|2022-06-22 13:35:20|52.33|51.63|52.3|51.6|52.33|51.63|52.29|51.59|12
1655904930000|2022-06-22 13:35:30|52.31|51.61|52.33|51.63|52.34|51.64|52.3|51.6|16
1655904940000|2022-06-22 13:35:40|52.32|51.62|52.34|51.64|52.34|51.64|52.3|51.6|21
1655904950000|2022-06-22 13:35:50|52.33|51.63|52.34|51.64|52.35|51.65|52.31|51.61|16
1655904960000|2022-06-22 13:36:00|52.3|51.6|52.36|51.66|52.37|51.67|52.3|51.6|18
1655904970000|2022-06-22 13:36:10|52.35|51.65|52.34|51.64|52.37|51.67|52.34|51.64|12
1655904980000|2022-06-22 13:36:20|52.35|51.65|52.36|51.66|52.38|51.68|52.33|51.63|18
1655904990000|2022-06-22 13:36:30|52.35|51.65|52.35|51.65|52.38|51.68|52.34|51.64|13
1655905000000|2022-06-22 13:36:40|52.33|51.63|52.33|51.63|52.36|51.66|52.32|51.62|5
1655905010000|2022-06-22 13:36:50|52.34|51.64|52.38|51.68|52.38|51.68|52.34|51.64|12
1655905020000|2022-06-22 13:37:00|52.36|51.66|52.35|51.65|52.37|51.67|52.33|51.63|14
1655905030000|2022-06-22 13:37:10|52.36|51.66|52.38|51.68|52.4|51.7|52.35|51.65|10
1655905040000|2022-06-22 13:37:20|52.37|51.67|52.39|51.69|52.39|51.69|52.37|51.67|16
1655905050000|2022-06-22 13:37:30|52.38|51.68|52.39|51.69|52.41|51.71|52.37|51.67|11
1655905060000|2022-06-22 13:37:40|52.38|51.68|52.39|51.69|52.41|51.71|52.38|51.68|8
1655905070000|2022-06-22 13:37:50|52.4|51.7|52.39|51.69|52.4|51.7|52.39|51.69|6
1655905080000|2022-06-22 13:38:00|52.42|51.72|52.46|51.76|52.46|51.76|52.39|51.69|9
1655905090000|2022-06-22 13:38:10|52.48|51.78|52.5|51.8|52.5|51.8|52.46|51.76|16
1655905100000|2022-06-22 13:38:20|52.48|51.78|52.47|51.77|52.5|51.8|52.46|51.76|12
1655905110000|2022-06-22 13:38:30|52.48|51.78|52.48|51.78|52.48|51.78|52.46|51.76|5
1655905120000|2022-06-22 13:38:40|52.47|51.77|52.5|51.8|52.51|51.81|52.47|51.77|10
1655905130000|2022-06-22 13:38:50|52.51|51.81|52.49|51.79|52.53|51.83|52.49|51.79|7
1655905140000|2022-06-22 13:39:00|52.5|51.8|52.49|51.79|52.53|51.83|52.49|51.79|13
1655905150000|2022-06-22 13:39:10|52.52|51.82|52.5|51.8|52.53|51.83|52.48|51.78|12
1655905160000|2022-06-22 13:39:20|52.49|51.79|52.46|51.76|52.52|51.82|52.45|51.75|20
1655905170000|2022-06-22 13:39:30|52.47|51.77|52.43|51.73|52.47|51.77|52.39|51.69|17
1655905180000|2022-06-22 13:39:40|52.42|51.72|52.42|51.72|52.43|51.73|52.39|51.69|13
1655905190000|2022-06-22 13:39:50|52.45|51.75|52.43|51.73|52.45|51.75|52.41|51.71|10
1655905200000|2022-06-22 13:40:00|52.44|51.74|52.43|51.73|52.47|51.77|52.43|51.73|10
1655905210000|2022-06-22 13:40:10|52.46|51.76|52.45|51.75|52.46|51.76|52.43|51.73|11
1655905220000|2022-06-22 13:40:20|52.46|51.76|52.44|51.74|52.46|51.76|52.43|51.73|6
1655905230000|2022-06-22 13:40:30|52.43|51.73|52.43|51.73|52.45|51.75|52.41|51.71|15
1655905240000|2022-06-22 13:40:40|52.42|51.72|52.4|51.7|52.43|51.73|52.39|51.69|16
1655905250000|2022-06-22 13:40:50|52.41|51.71|52.39|51.69|52.43|51.73|52.38|51.68|11
1655905260000|2022-06-22 13:41:00|52.41|51.71|52.32|51.62|52.42|51.72|52.32|51.62|20
1655905270000|2022-06-22 13:41:10|52.36|51.66|52.3|51.6|52.36|51.66|52.28|51.58|17
1655905280000|2022-06-22 13:41:20|52.31|51.61|52.25|51.55|52.31|51.61|52.24|51.54|18
1655905290000|2022-06-22 13:41:30|52.24|51.54|52.24|51.54|52.25|51.55|52.23|51.53|7
1655905300000|2022-06-22 13:41:40|52.25|51.55|52.24|51.54|52.25|51.55|52.23|51.53|8
1655905310000|2022-06-22 13:41:50|52.25|51.55|52.33|51.63|52.33|51.63|52.25|51.55|12
1655905320000|2022-06-22 13:42:00|52.32|51.62|52.35|51.65|52.35|51.65|52.29|51.59|17
1655905330000|2022-06-22 13:42:10|52.36|51.66|52.39|51.69|52.4|51.7|52.36|51.66|14
1655905340000|2022-06-22 13:42:20|52.38|51.68|52.39|51.69|52.41|51.71|52.37|51.67|16
1655905350000|2022-06-22 13:42:30|52.38|51.68|52.4|51.7|52.4|51.7|52.37|51.67|17
1655905360000|2022-06-22 13:42:40|52.39|51.69|52.4|51.7|52.41|51.71|52.38|51.68|11
1655905370000|2022-06-22 13:42:50|52.39|51.69|52.42|51.72|52.42|51.72|52.39|51.69|5
1655905380000|2022-06-22 13:43:00|52.41|51.71|52.42|51.72|52.43|51.73|52.4|51.7|10
1655905390000|2022-06-22 13:43:10|52.41|51.71|52.42|51.72|52.44|51.74|52.4|51.7|14
1655905400000|2022-06-22 13:43:20|52.41|51.71|52.41|51.71|52.42|51.72|52.38|51.68|8
1655905410000|2022-06-22 13:43:30|52.4|51.7|52.4|51.7|52.42|51.72|52.38|51.68|10
1655905420000|2022-06-22 13:43:40|52.41|51.71|52.38|51.68|52.41|51.71|52.36|51.66|11
1655905430000|2022-06-22 13:43:50|52.37|51.67|52.36|51.66|52.37|51.67|52.33|51.63|15
1655905440000|2022-06-22 13:44:00|52.37|51.67|52.36|51.66|52.37|51.67|52.33|51.63|10
1655905450000|2022-06-22 13:44:10|52.37|51.67|52.47|51.77|52.47|51.77|52.37|51.67|18
1655905460000|2022-06-22 13:44:20|52.46|51.76|52.52|51.82|52.52|51.82|52.46|51.76|16
1655905470000|2022-06-22 13:44:30|52.53|51.83|52.56|51.86|52.56|51.86|52.53|51.83|11
1655905480000|2022-06-22 13:44:40|52.57|51.87|52.53|51.83|52.57|51.87|52.51|51.81|16
1655905490000|2022-06-22 13:44:50|52.54|51.84|52.5|51.8|52.54|51.84|52.49|51.79|10
1655905500000|2022-06-22 13:45:00|52.54|51.84|52.52|51.82|52.54|51.84|52.47|51.77|17
1655905510000|2022-06-22 13:45:10|52.53|51.83|52.74|52.04|52.75|52.05|52.53|51.83|24
1655905520000|2022-06-22 13:45:20|52.73|52.03|52.7|52|52.73|52.03|52.65|51.95|22
1655905530000|2022-06-22 13:45:30|52.71|52.01|52.73|52.03|52.76|52.06|52.71|52.01|19
1655905540000|2022-06-22 13:45:40|52.74|52.04|52.71|52.01|52.74|52.04|52.69|51.99|21
1655905550000|2022-06-22 13:45:50|52.72|52.02|52.71|52.01|52.74|52.04|52.7|52|16
1655905560000|2022-06-22 13:46:00|52.72|52.02|52.69|51.99|52.72|52.02|52.66|51.96|15
1655905570000|2022-06-22 13:46:10|52.68|51.98|52.63|51.93|52.7|52|52.63|51.93|20
1655905580000|2022-06-22 13:46:20|52.62|51.92|52.59|51.89|52.63|51.93|52.58|51.88|16
1655905590000|2022-06-22 13:46:30|52.62|51.92|52.73|52.03|52.74|52.04|52.61|51.91|14
1655905600000|2022-06-22 13:46:40|52.74|52.04|52.74|52.04|52.78|52.08|52.73|52.03|15
1655905610000|2022-06-22 13:46:50|52.75|52.05|52.74|52.04|52.77|52.07|52.74|52.04|16
1655905620000|2022-06-22 13:47:00|52.75|52.05|52.75|52.05|52.76|52.06|52.73|52.03|14
1655905630000|2022-06-22 13:47:10|52.74|52.04|52.67|51.97|52.75|52.05|52.67|51.97|15
1655905640000|2022-06-22 13:47:20|52.66|51.96|52.65|51.95|52.66|51.96|52.63|51.93|21
1655905650000|2022-06-22 13:47:30|52.66|51.96|52.7|52|52.71|52.01|52.65|51.95|13
1655905660000|2022-06-22 13:47:40|52.69|51.99|52.71|52.01|52.72|52.02|52.69|51.99|11
1655905670000|2022-06-22 13:47:50|52.7|52|52.7|52|52.72|52.02|52.69|51.99|18
1655905680000|2022-06-22 13:48:00|52.71|52.01|52.71|52.01|52.73|52.03|52.7|52|11
1655905690000|2022-06-22 13:48:10|52.7|52|52.72|52.02|52.74|52.04|52.69|51.99|15
1655905700000|2022-06-22 13:48:20|52.74|52.04|52.72|52.02|52.75|52.05|52.7|52|16
1655905710000|2022-06-22 13:48:30|52.7|52|52.71|52.01|52.71|52.01|52.68|51.98|7
1655905720000|2022-06-22 13:48:40|52.7|52|52.68|51.98|52.71|52.01|52.68|51.98|12
1655905730000|2022-06-22 13:48:50|52.7|52|52.71|52.01|52.71|52.01|52.69|51.99|7
1655905740000|2022-06-22 13:49:00|52.72|52.02|52.67|51.97|52.73|52.03|52.67|51.97|15
1655905750000|2022-06-22 13:49:10|52.68|51.98|52.69|51.99|52.7|52|52.68|51.98|3
1655905760000|2022-06-22 13:49:20|52.71|52.01|52.68|51.98|52.71|52.01|52.68|51.98|5
1655905770000|2022-06-22 13:49:30|52.69|51.99|52.7|52|52.72|52.02|52.69|51.99|4
1655905780000|2022-06-22 13:49:40|52.72|52.02|52.73|52.03|52.73|52.03|52.71|52.01|9
1655905790000|2022-06-22 13:49:50|52.72|52.02|52.69|51.99|52.73|52.03|52.68|51.98|13
1655905800000|2022-06-22 13:50:00|52.7|52|52.69|51.99|52.71|52.01|52.66|51.96|17
1655905810000|2022-06-22 13:50:10|52.7|52|52.67|51.97|52.71|52.01|52.65|51.95|17
1655905820000|2022-06-22 13:50:20|52.66|51.96|52.66|51.96|52.67|51.97|52.62|51.92|23
1655905830000|2022-06-22 13:50:30|52.67|51.97|52.68|51.98|52.68|51.98|52.64|51.94|17
1655905840000|2022-06-22 13:50:40|52.64|51.94|52.64|51.94|52.66|51.96|52.64|51.94|11
1655905850000|2022-06-22 13:50:50|52.65|51.95|52.64|51.94|52.66|51.96|52.63|51.93|18
1655905860000|2022-06-22 13:51:00|52.65|51.95|52.64|51.94|52.67|51.97|52.62|51.92|20
1655905870000|2022-06-22 13:51:10|52.63|51.93|52.56|51.86|52.64|51.94|52.56|51.86|13
1655905880000|2022-06-22 13:51:20|52.61|51.91|52.53|51.83|52.61|51.91|52.53|51.83|21
1655905890000|2022-06-22 13:51:30|52.52|51.82|52.51|51.81|52.53|51.83|52.5|51.8|10
1655905900000|2022-06-22 13:51:40|52.52|51.82|52.52|51.82|52.54|51.84|52.5|51.8|9
1655905910000|2022-06-22 13:51:50|52.53|51.83|52.61|51.91|52.61|51.91|52.53|51.83|11
1655905920000|2022-06-22 13:52:00|52.59|51.89|52.56|51.86|52.6|51.9|52.54|51.84|16
1655905930000|2022-06-22 13:52:10|52.55|51.85|52.54|51.84|52.56|51.86|52.53|51.83|9
1655905940000|2022-06-22 13:52:20|52.53|51.83|52.54|51.84|52.55|51.85|52.52|51.82|13
1655905950000|2022-06-22 13:52:30|52.55|51.85|52.54|51.84|52.57|51.87|52.54|51.84|5
1655905960000|2022-06-22 13:52:40|52.55|51.85|52.58|51.88|52.59|51.89|52.54|51.84|15
1655905970000|2022-06-22 13:52:50|52.57|51.87|52.61|51.91|52.61|51.91|52.56|51.86|12
1655905980000|2022-06-22 13:53:00|52.6|51.9|52.62|51.92|52.62|51.92|52.58|51.88|17
1655905990000|2022-06-22 13:53:10|52.6|51.9|52.64|51.94|52.64|51.94|52.58|51.88|16
1655906000000|2022-06-22 13:53:20|52.65|51.95|52.67|51.97|52.7|52|52.65|51.95|12
1655906010000|2022-06-22 13:53:30|52.68|51.98|52.68|51.98|52.7|52|52.66|51.96|13
1655906020000|2022-06-22 13:53:40|52.69|51.99|52.73|52.03|52.74|52.04|52.68|51.98|17
1655906030000|2022-06-22 13:53:50|52.72|52.02|52.73|52.03|52.73|52.03|52.72|52.02|8
1655906040000|2022-06-22 13:54:00|52.74|52.04|52.72|52.02|52.75|52.05|52.71|52.01|15
1655906050000|2022-06-22 13:54:10|52.71|52.01|52.76|52.06|52.77|52.07|52.69|51.99|15
1655906060000|2022-06-22 13:54:20|52.77|52.07|52.81|52.11|52.86|52.16|52.77|52.07|18
1655906070000|2022-06-22 13:54:30|52.82|52.12|52.83|52.13|52.84|52.14|52.82|52.12|12
1655906080000|2022-06-22 13:54:40|52.84|52.14|52.85|52.15|52.88|52.18|52.83|52.13|19
1655906090000|2022-06-22 13:54:50|52.87|52.17|52.91|52.21|52.93|52.23|52.86|52.16|18
1655906100000|2022-06-22 13:55:00|52.92|52.22|53.09|52.39|53.11|52.41|52.92|52.22|17
1655906110000|2022-06-22 13:55:10|53.08|52.38|53.02|52.32|53.09|52.39|53.02|52.32|18
1655906120000|2022-06-22 13:55:20|53.03|52.33|53.07|52.37|53.09|52.39|53.02|52.32|19
1655906130000|2022-06-22 13:55:30|53.08|52.38|53.05|52.35|53.09|52.39|53.02|52.32|21
1655906140000|2022-06-22 13:55:40|53.06|52.36|53.08|52.38|53.08|52.38|53.05|52.35|17
1655906150000|2022-06-22 13:55:50|53.09|52.39|53.14|52.44|53.16|52.46|53.09|52.39|17
1655906160000|2022-06-22 13:56:00|53.15|52.45|53.14|52.44|53.16|52.46|53.12|52.42|15
1655906170000|2022-06-22 13:56:10|53.16|52.46|53.13|52.43|53.17|52.47|53.12|52.42|18
1655906180000|2022-06-22 13:56:20|53.12|52.42|53.13|52.43|53.15|52.45|53.11|52.41|12
1655906190000|2022-06-22 13:56:30|53.14|52.44|53.12|52.42|53.16|52.46|53.12|52.42|20
1655906200000|2022-06-22 13:56:40|53.13|52.43|53.17|52.47|53.17|52.47|53.12|52.42|12
1655906210000|2022-06-22 13:56:50|53.18|52.48|53.2|52.5|53.2|52.5|53.16|52.46|15
1655906220000|2022-06-22 13:57:00|53.19|52.49|53.18|52.48|53.19|52.49|53.15|52.45|12
1655906230000|2022-06-22 13:57:10|53.19|52.49|53.17|52.47|53.19|52.49|53.14|52.44|17
1655906240000|2022-06-22 13:57:20|53.16|52.46|53.14|52.44|53.17|52.47|53.14|52.44|16
1655906250000|2022-06-22 13:57:30|53.15|52.45|53.12|52.42|53.15|52.45|53.1|52.4|15
1655906260000|2022-06-22 13:57:40|53.11|52.41|53.11|52.41|53.13|52.43|53.11|52.41|13
1655906270000|2022-06-22 13:57:50|53.12|52.42|53.08|52.38|53.13|52.43|53.08|52.38|18
1655906280000|2022-06-22 13:58:00|53.09|52.39|53.09|52.39|53.09|52.39|53.07|52.37|14
1655906290000|2022-06-22 13:58:10|53.07|52.37|53.06|52.36|53.09|52.39|53.05|52.35|17
1655906300000|2022-06-22 13:58:20|53.05|52.35|53.05|52.35|53.07|52.37|53.04|52.34|14
1655906310000|2022-06-22 13:58:30|53.06|52.36|53.06|52.36|53.08|52.38|53.04|52.34|7
1655906320000|2022-06-22 13:58:40|53.05|52.35|53.07|52.37|53.07|52.37|53.03|52.33|12
1655906330000|2022-06-22 13:58:50|53.06|52.36|53.03|52.33|53.08|52.38|53.03|52.33|13
1655906340000|2022-06-22 13:59:00|53.04|52.34|53.03|52.33|53.05|52.35|53.03|52.33|7
1655906350000|2022-06-22 13:59:10|53.05|52.35|53.1|52.4|53.1|52.4|53.03|52.33|22
1655906360000|2022-06-22 13:59:20|53.09|52.39|53.14|52.44|53.14|52.44|53.09|52.39|12
1655906370000|2022-06-22 13:59:30|53.15|52.45|53.19|52.49|53.2|52.5|53.13|52.43|16
1655906380000|2022-06-22 13:59:40|53.18|52.48|53.15|52.45|53.18|52.48|53.15|52.45|11
1655906390000|2022-06-22 13:59:50|53.16|52.46|53.19|52.49|53.19|52.49|53.15|52.45|16
1655906400000|2022-06-22 14:00:00|53.18|52.48|53.18|52.48|53.19|52.49|53.15|52.45|15
1655906410000|2022-06-22 14:00:10|53.17|52.47|53.21|52.51|53.23|52.53|53.17|52.47|14
1655906420000|2022-06-22 14:00:20|53.22|52.52|53.21|52.51|53.24|52.54|53.21|52.51|11
1655906430000|2022-06-22 14:00:30|53.23|52.53|53.19|52.49|53.23|52.53|53.18|52.48|8
1655906440000|2022-06-22 14:00:40|53.2|52.5|53.21|52.51|53.22|52.52|53.18|52.48|12
1655906450000|2022-06-22 14:00:50|53.2|52.5|53.25|52.55|53.25|52.55|53.2|52.5|12
1655906460000|2022-06-22 14:01:00|53.24|52.54|53.23|52.53|53.25|52.55|53.23|52.53|8
1655906470000|2022-06-22 14:01:10|53.22|52.52|53.21|52.51|53.24|52.54|53.21|52.51|10
1655906480000|2022-06-22 14:01:20|53.2|52.5|53.11|52.41|53.21|52.51|53.11|52.41|17
1655906490000|2022-06-22 14:01:30|53.1|52.4|53.08|52.38|53.12|52.42|53.07|52.37|13
1655906500000|2022-06-22 14:01:40|53.05|52.35|53.06|52.36|53.08|52.38|53.05|52.35|8
1655906510000|2022-06-22 14:01:50|53.07|52.37|53.06|52.36|53.09|52.39|53.06|52.36|13
1655906520000|2022-06-22 14:02:00|53.05|52.35|53.04|52.34|53.08|52.38|53.02|52.32|12
1655906530000|2022-06-22 14:02:10|53.03|52.33|53|52.3|53.05|52.35|53|52.3|8
1655906540000|2022-06-22 14:02:20|53.01|52.31|52.99|52.29|53.01|52.31|52.96|52.26|16
1655906550000|2022-06-22 14:02:30|52.98|52.28|52.99|52.29|53|52.3|52.98|52.28|10
1655906560000|2022-06-22 14:02:40|52.98|52.28|52.97|52.27|52.99|52.29|52.92|52.22|22
1655906570000|2022-06-22 14:02:50|52.96|52.26|52.97|52.27|53.01|52.31|52.95|52.25|14
1655906580000|2022-06-22 14:03:00|52.95|52.25|52.97|52.27|52.98|52.28|52.93|52.23|14
1655906590000|2022-06-22 14:03:10|52.96|52.26|52.97|52.27|52.99|52.29|52.95|52.25|10
1655906600000|2022-06-22 14:03:20|52.96|52.26|52.97|52.27|52.98|52.28|52.95|52.25|11
1655906610000|2022-06-22 14:03:30|52.96|52.26|52.93|52.23|52.98|52.28|52.93|52.23|18
1655906620000|2022-06-22 14:03:40|52.92|52.22|52.96|52.26|52.96|52.26|52.92|52.22|8
1655906630000|2022-06-22 14:03:50|52.95|52.25|52.95|52.25|52.95|52.25|52.94|52.24|5
1655906640000|2022-06-22 14:04:00|52.96|52.26|52.96|52.26|52.97|52.27|52.95|52.25|14
1655906650000|2022-06-22 14:04:10|52.95|52.25|53.02|52.32|53.02|52.32|52.95|52.25|18
1655906660000|2022-06-22 14:04:20|53.03|52.33|53.04|52.34|53.05|52.35|53.01|52.31|16
1655906670000|2022-06-22 14:04:30|53.03|52.33|53.04|52.34|53.05|52.35|53.03|52.33|10
1655906680000|2022-06-22 14:04:40|53.05|52.35|53.06|52.36|53.07|52.37|53.05|52.35|8
1655906690000|2022-06-22 14:04:50|53.05|52.35|53.05|52.35|53.07|52.37|53.02|52.32|15
1655906700000|2022-06-22 14:05:00|53.06|52.36|53.04|52.34|53.07|52.37|53.02|52.32|15
1655906710000|2022-06-22 14:05:10|53.03|52.33|53.03|52.33|53.06|52.36|53.02|52.32|20
1655906720000|2022-06-22 14:05:20|53.04|52.34|53.03|52.33|53.04|52.34|53.01|52.31|7
1655906730000|2022-06-22 14:05:30|53.02|52.32|53.01|52.31|53.03|52.33|53|52.3|15
1655906740000|2022-06-22 14:05:40|53.02|52.32|53.01|52.31|53.02|52.32|53.01|52.31|8
1655906750000|2022-06-22 14:05:50|53.03|52.33|53.02|52.32|53.03|52.33|53|52.3|10
1655906760000|2022-06-22 14:06:00|53.01|52.31|53|52.3|53.02|52.32|52.99|52.29|11
1655906770000|2022-06-22 14:06:10|52.96|52.26|52.98|52.28|53.01|52.31|52.96|52.26|17
1655906780000|2022-06-22 14:06:20|52.96|52.26|52.9|52.2|52.98|52.28|52.89|52.19|15
1655906790000|2022-06-22 14:06:30|52.91|52.21|52.89|52.19|52.91|52.21|52.89|52.19|11
1655906800000|2022-06-22 14:06:40|52.88|52.18|52.89|52.19|52.89|52.19|52.87|52.17|13
1655906810000|2022-06-22 14:06:50|52.88|52.18|52.9|52.2|52.92|52.22|52.88|52.18|12
1655906820000|2022-06-22 14:07:00|52.91|52.21|52.98|52.28|53|52.3|52.91|52.21|11
1655906830000|2022-06-22 14:07:10|52.99|52.29|53.03|52.33|53.03|52.33|52.99|52.29|8
1655906840000|2022-06-22 14:07:20|53.02|52.32|53.01|52.31|53.05|52.35|53|52.3|14
1655906850000|2022-06-22 14:07:30|53.02|52.32|53.03|52.33|53.05|52.35|53.01|52.31|15
1655906860000|2022-06-22 14:07:40|53.04|52.34|53.01|52.31|53.05|52.35|53.01|52.31|11
1655906870000|2022-06-22 14:07:50|53|52.3|53.02|52.32|53.05|52.35|53|52.3|16
1655906880000|2022-06-22 14:08:00|53.05|52.35|53.04|52.34|53.05|52.35|53.02|52.32|16
1655906890000|2022-06-22 14:08:10|53.06|52.36|53.1|52.4|53.12|52.42|53.06|52.36|12
1655906900000|2022-06-22 14:08:20|53.13|52.43|53.09|52.39|53.13|52.43|53.08|52.38|14
1655906910000|2022-06-22 14:08:30|53.1|52.4|53.09|52.39|53.11|52.41|53.08|52.38|13
1655906920000|2022-06-22 14:08:40|53.1|52.4|53.09|52.39|53.12|52.42|53.08|52.38|13
1655906930000|2022-06-22 14:08:50|53.1|52.4|53.11|52.41|53.13|52.43|53.09|52.39|15
1655906940000|2022-06-22 14:09:00|53.1|52.4|53.12|52.42|53.14|52.44|53.09|52.39|17
1655906950000|2022-06-22 14:09:10|53.14|52.44|53.1|52.4|53.15|52.45|53.1|52.4|10
1655906960000|2022-06-22 14:09:20|53.11|52.41|53.08|52.38|53.12|52.42|53.06|52.36|11
1655906970000|2022-06-22 14:09:30|53.09|52.39|53.15|52.45|53.15|52.45|53.09|52.39|13
1655906980000|2022-06-22 14:09:40|53.16|52.46|53.17|52.47|53.18|52.48|53.14|52.44|14
1655906990000|2022-06-22 14:09:50|53.16|52.46|53.17|52.47|53.17|52.47|53.13|52.43|11
1655907000000|2022-06-22 14:10:00|53.18|52.48|53.18|52.48|53.19|52.49|53.15|52.45|13
1655907010000|2022-06-22 14:10:10|53.17|52.47|53.13|52.43|53.18|52.48|53.11|52.41|17
1655907020000|2022-06-22 14:10:20|53.14|52.44|53.13|52.43|53.14|52.44|53.11|52.41|11
1655907030000|2022-06-22 14:10:30|53.12|52.42|53.12|52.42|53.13|52.43|53.1|52.4|9
1655907040000|2022-06-22 14:10:40|53.11|52.41|53.1|52.4|53.12|52.42|53.09|52.39|13
1655907050000|2022-06-22 14:10:50|53.09|52.39|53.03|52.33|53.09|52.39|53.02|52.32|14
1655907060000|2022-06-22 14:11:00|53.04|52.34|53.01|52.31|53.04|52.34|52.99|52.29|13
1655907070000|2022-06-22 14:11:10|53|52.3|52.96|52.26|53|52.3|52.94|52.24|21
1655907080000|2022-06-22 14:11:20|52.97|52.27|52.97|52.27|52.98|52.28|52.96|52.26|5
1655907090000|2022-06-22 14:11:30|52.98|52.28|52.97|52.27|52.99|52.29|52.97|52.27|11
1655907100000|2022-06-22 14:11:40|52.98|52.28|52.96|52.26|52.98|52.28|52.94|52.24|11
1655907110000|2022-06-22 14:11:50|52.95|52.25|52.97|52.27|52.97|52.27|52.93|52.23|11
1655907120000|2022-06-22 14:12:00|52.98|52.28|52.98|52.28|53.01|52.31|52.97|52.27|11
1655907130000|2022-06-22 14:12:10|52.97|52.27|52.98|52.28|52.99|52.29|52.97|52.27|9
1655907140000|2022-06-22 14:12:20|52.99|52.29|52.98|52.28|52.99|52.29|52.96|52.26|13
1655907150000|2022-06-22 14:12:30|53|52.3|53.02|52.32|53.03|52.33|52.99|52.29|10
1655907160000|2022-06-22 14:12:40|53.05|52.35|53.05|52.35|53.06|52.36|53.04|52.34|4
1655907170000|2022-06-22 14:12:50|53.04|52.34|53.04|52.34|53.08|52.38|53.04|52.34|9
1655907180000|2022-06-22 14:13:00|53.07|52.37|53.02|52.32|53.07|52.37|53.01|52.31|13
1655907190000|2022-06-22 14:13:10|53.03|52.33|53.02|52.32|53.04|52.34|53.02|52.32|6
1655907200000|2022-06-22 14:13:20|53.03|52.33|53.05|52.35|53.06|52.36|53.03|52.33|10
1655907210000|2022-06-22 14:13:30|53.06|52.36|53.08|52.38|53.09|52.39|53.05|52.35|7
1655907220000|2022-06-22 14:13:40|53.07|52.37|53.08|52.38|53.09|52.39|53.05|52.35|10
1655907230000|2022-06-22 14:13:50|53.09|52.39|53.13|52.43|53.13|52.43|53.09|52.39|9
1655907240000|2022-06-22 14:14:00|53.14|52.44|53.17|52.47|53.2|52.5|53.13|52.43|16
1655907250000|2022-06-22 14:14:10|53.18|52.48|53.17|52.47|53.19|52.49|53.15|52.45|12
1655907260000|2022-06-22 14:14:20|53.2|52.5|53.17|52.47|53.21|52.51|53.17|52.47|11
1655907270000|2022-06-22 14:14:30|53.2|52.5|53.21|52.51|53.21|52.51|53.17|52.47|11
1655907280000|2022-06-22 14:14:40|53.2|52.5|53.2|52.5|53.2|52.5|53.16|52.46|12
1655907290000|2022-06-22 14:14:50|53.19|52.49|53.2|52.5|53.2|52.5|53.17|52.47|13
1655907300000|2022-06-22 14:15:00|53.17|52.47|53.18|52.48|53.2|52.5|53.17|52.47|7
1655907310000|2022-06-22 14:15:10|53.19|52.49|53.2|52.5|53.22|52.52|53.18|52.48|12
1655907320000|2022-06-22 14:15:20|53.19|52.49|53.21|52.51|53.23|52.53|53.19|52.49|12
1655907330000|2022-06-22 14:15:30|53.23|52.53|53.18|52.48|53.23|52.53|53.18|52.48|13
1655907340000|2022-06-22 14:15:40|53.19|52.49|53.17|52.47|53.19|52.49|53.17|52.47|7
1655907350000|2022-06-22 14:15:50|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|3
1655907360000|2022-06-22 14:16:00|53.2|52.5|53.12|52.42|53.2|52.5|53.12|52.42|13
1655907370000|2022-06-22 14:16:10|53.15|52.45|53.09|52.39|53.16|52.46|53.06|52.36|15
1655907380000|2022-06-22 14:16:20|53.11|52.41|53.05|52.35|53.11|52.41|53.03|52.33|14
1655907390000|2022-06-22 14:16:30|53.03|52.33|53.05|52.35|53.06|52.36|53.02|52.32|19
1655907400000|2022-06-22 14:16:40|53.03|52.33|53.05|52.35|53.06|52.36|53.03|52.33|14
1655907410000|2022-06-22 14:16:50|53.07|52.37|53.05|52.35|53.07|52.37|53.05|52.35|2
1655907420000|2022-06-22 14:17:00|53.04|52.34|53.08|52.38|53.08|52.38|53.04|52.34|15
1655907430000|2022-06-22 14:17:10|53.07|52.37|53.06|52.36|53.08|52.38|53.03|52.33|18
1655907440000|2022-06-22 14:17:20|53.05|52.35|53.07|52.37|53.07|52.37|53.05|52.35|9
1655907450000|2022-06-22 14:17:30|53.05|52.35|53.14|52.44|53.15|52.45|53.05|52.35|17
1655907460000|2022-06-22 14:17:40|53.15|52.45|53.22|52.52|53.22|52.52|53.15|52.45|11
1655907470000|2022-06-22 14:17:50|53.23|52.53|53.22|52.52|53.24|52.54|53.22|52.52|8
1655907480000|2022-06-22 14:18:00|53.23|52.53|53.21|52.51|53.27|52.57|53.2|52.5|12
1655907490000|2022-06-22 14:18:10|53.22|52.52|53.26|52.56|53.29|52.59|53.22|52.52|10
1655907500000|2022-06-22 14:18:20|53.27|52.57|53.29|52.59|53.3|52.6|53.26|52.56|14
1655907510000|2022-06-22 14:18:30|53.3|52.6|53.25|52.55|53.33|52.63|53.25|52.55|13
1655907520000|2022-06-22 14:18:40|53.3|52.6|53.27|52.57|53.31|52.61|53.25|52.55|25
1655907530000|2022-06-22 14:18:50|53.29|52.59|53.28|52.58|53.29|52.59|53.25|52.55|11
1655907540000|2022-06-22 14:19:00|53.29|52.59|53.27|52.57|53.29|52.59|53.19|52.49|26
1655907550000|2022-06-22 14:19:10|53.26|52.56|53.27|52.57|53.3|52.6|53.25|52.55|18
1655907560000|2022-06-22 14:19:20|53.25|52.55|53.3|52.6|53.31|52.61|53.25|52.55|21
1655907570000|2022-06-22 14:19:30|53.28|52.58|53.33|52.63|53.33|52.63|53.28|52.58|16
1655907580000|2022-06-22 14:19:40|53.32|52.62|53.34|52.64|53.34|52.64|53.31|52.61|13
1655907590000|2022-06-22 14:19:50|53.31|52.61|53.38|52.68|53.38|52.68|53.31|52.61|15
1655907600000|2022-06-22 14:20:00|53.39|52.69|53.4|52.7|53.41|52.71|53.37|52.67|18
1655907610000|2022-06-22 14:20:10|53.41|52.71|53.37|52.67|53.41|52.71|53.37|52.67|20
1655907620000|2022-06-22 14:20:20|53.38|52.68|53.42|52.72|53.43|52.73|53.38|52.68|9
1655907630000|2022-06-22 14:20:30|53.43|52.73|53.42|52.72|53.43|52.73|53.41|52.71|11
1655907640000|2022-06-22 14:20:40|53.43|52.73|53.37|52.67|53.43|52.73|53.34|52.64|15
1655907650000|2022-06-22 14:20:50|53.38|52.68|53.35|52.65|53.38|52.68|53.34|52.64|14
1655907660000|2022-06-22 14:21:00|53.36|52.66|53.32|52.62|53.37|52.67|53.32|52.62|14
1655907670000|2022-06-22 14:21:10|53.33|52.63|53.31|52.61|53.35|52.65|53.3|52.6|8
1655907680000|2022-06-22 14:21:20|53.32|52.62|53.28|52.58|53.32|52.62|53.27|52.57|4
1655907690000|2022-06-22 14:21:30|53.29|52.59|53.29|52.59|53.31|52.61|53.25|52.55|10
1655907700000|2022-06-22 14:21:40|53.28|52.58|53.27|52.57|53.29|52.59|53.24|52.54|17
1655907710000|2022-06-22 14:21:50|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|16
1655907720000|2022-06-22 14:22:00|53.28|52.58|53.26|52.56|53.28|52.58|53.23|52.53|15
1655907730000|2022-06-22 14:22:10|53.25|52.55|53.24|52.54|53.26|52.56|53.21|52.51|7
1655907740000|2022-06-22 14:22:20|53.25|52.55|53.22|52.52|53.25|52.55|53.22|52.52|11
1655907750000|2022-06-22 14:22:30|53.23|52.53|53.22|52.52|53.24|52.54|53.22|52.52|17
1655907760000|2022-06-22 14:22:40|53.21|52.51|53.23|52.53|53.24|52.54|53.21|52.51|8
1655907770000|2022-06-22 14:22:50|53.24|52.54|53.21|52.51|53.24|52.54|53.17|52.47|16
1655907780000|2022-06-22 14:23:00|53.22|52.52|53.24|52.54|53.24|52.54|53.22|52.52|6
1655907790000|2022-06-22 14:23:10|53.26|52.56|53.24|52.54|53.26|52.56|53.23|52.53|14
1655907800000|2022-06-22 14:23:20|53.22|52.52|53.27|52.57|53.28|52.58|53.22|52.52|11
1655907810000|2022-06-22 14:23:30|53.28|52.58|53.28|52.58|53.29|52.59|53.26|52.56|11
1655907820000|2022-06-22 14:23:40|53.27|52.57|53.32|52.62|53.32|52.62|53.27|52.57|13
1655907830000|2022-06-22 14:23:50|53.31|52.61|53.32|52.62|53.35|52.65|53.31|52.61|17
1655907840000|2022-06-22 14:24:00|53.33|52.63|53.32|52.62|53.35|52.65|53.32|52.62|7
1655907850000|2022-06-22 14:24:10|53.31|52.61|53.31|52.61|53.35|52.65|53.31|52.61|13
1655907860000|2022-06-22 14:24:20|53.32|52.62|53.32|52.62|53.34|52.64|53.3|52.6|12
1655907870000|2022-06-22 14:24:30|53.33|52.63|53.35|52.65|53.36|52.66|53.33|52.63|7
1655907880000|2022-06-22 14:24:40|53.36|52.66|53.35|52.65|53.36|52.66|53.34|52.64|8
1655907890000|2022-06-22 14:24:50|53.34|52.64|53.34|52.64|53.35|52.65|53.33|52.63|8
1655907900000|2022-06-22 14:25:00|53.35|52.65|53.32|52.62|53.35|52.65|53.32|52.62|10
1655907910000|2022-06-22 14:25:10|53.31|52.61|53.3|52.6|53.35|52.65|53.27|52.57|23
1655907920000|2022-06-22 14:25:20|53.29|52.59|53.29|52.59|53.31|52.61|53.28|52.58|10
1655907930000|2022-06-22 14:25:30|53.28|52.58|53.29|52.59|53.31|52.61|53.28|52.58|13
1655907940000|2022-06-22 14:25:40|53.28|52.58|53.3|52.6|53.3|52.6|53.27|52.57|14
1655907950000|2022-06-22 14:25:50|53.31|52.61|53.34|52.64|53.35|52.65|53.31|52.61|10
1655907960000|2022-06-22 14:26:00|53.35|52.65|53.5|52.8|53.5|52.8|53.35|52.65|17
1655907970000|2022-06-22 14:26:10|53.51|52.81|53.5|52.8|53.58|52.88|53.5|52.8|20
1655907980000|2022-06-22 14:26:20|53.51|52.81|53.51|52.81|53.52|52.82|53.48|52.78|15
1655907990000|2022-06-22 14:26:30|53.5|52.8|53.57|52.87|53.57|52.87|53.49|52.79|10
1655908000000|2022-06-22 14:26:40|53.59|52.89|53.59|52.89|53.61|52.91|53.58|52.88|13
1655908010000|2022-06-22 14:26:50|53.6|52.9|53.59|52.89|53.63|52.93|53.59|52.89|13
1655908020000|2022-06-22 14:27:00|53.61|52.91|53.62|52.92|53.62|52.92|53.58|52.88|20
1655908030000|2022-06-22 14:27:10|53.63|52.93|53.7|53|53.73|53.03|53.62|52.92|24
1655908040000|2022-06-22 14:27:20|53.71|53.01|53.63|52.93|53.71|53.01|53.62|52.92|30
1655908050000|2022-06-22 14:27:30|53.6|52.9|53.66|52.96|53.66|52.96|53.58|52.88|16
1655908060000|2022-06-22 14:27:40|53.65|52.95|53.67|52.97|53.67|52.97|53.61|52.91|14
1655908070000|2022-06-22 14:27:50|53.66|52.96|53.66|52.96|53.69|52.99|53.63|52.93|19
1655908080000|2022-06-22 14:28:00|53.65|52.95|53.63|52.93|53.65|52.95|53.61|52.91|15
1655908090000|2022-06-22 14:28:10|53.64|52.94|53.64|52.94|53.66|52.96|53.62|52.92|20
1655908100000|2022-06-22 14:28:20|53.63|52.93|53.62|52.92|53.65|52.95|53.59|52.89|11
1655908110000|2022-06-22 14:28:30|53.61|52.91|53.6|52.9|53.61|52.91|53.58|52.88|13
1655908120000|2022-06-22 14:28:40|53.58|52.88|53.54|52.84|53.58|52.88|53.53|52.83|14
1655908130000|2022-06-22 14:28:50|53.51|52.81|53.53|52.83|53.54|52.84|53.48|52.78|9
1655908140000|2022-06-22 14:29:00|53.52|52.82|53.52|52.82|53.54|52.84|53.5|52.8|10
1655908150000|2022-06-22 14:29:10|53.53|52.83|53.53|52.83|53.53|52.83|53.51|52.81|7
1655908160000|2022-06-22 14:29:20|53.52|52.82|53.53|52.83|53.54|52.84|53.51|52.81|6
1655908170000|2022-06-22 14:29:30|53.52|52.82|53.48|52.78|53.52|52.82|53.48|52.78|12
1655908180000|2022-06-22 14:29:40|53.5|52.8|53.49|52.79|53.5|52.8|53.47|52.77|8
1655908190000|2022-06-22 14:29:50|53.47|52.77|53.47|52.77|53.49|52.79|53.47|52.77|9
1655908200000|2022-06-22 14:30:00|53.48|52.78|53.52|52.82|53.52|52.82|53.47|52.77|21
1655908210000|2022-06-22 14:30:10|53.51|52.81|53.52|52.82|53.54|52.84|53.49|52.79|13
1655908220000|2022-06-22 14:30:20|53.53|52.83|53.52|52.82|53.56|52.86|53.52|52.82|13
1655908230000|2022-06-22 14:30:30|53.53|52.83|53.55|52.85|53.56|52.86|53.5|52.8|14
1655908240000|2022-06-22 14:30:40|53.54|52.84|53.54|52.84|53.57|52.87|53.53|52.83|13
1655908250000|2022-06-22 14:30:50|53.55|52.85|53.6|52.9|53.62|52.92|53.52|52.82|21
1655908260000|2022-06-22 14:31:00|53.59|52.89|53.6|52.9|53.62|52.92|53.58|52.88|22
1655908270000|2022-06-22 14:31:10|53.59|52.89|53.57|52.87|53.6|52.9|53.55|52.85|12
1655908280000|2022-06-22 14:31:20|53.58|52.88|53.58|52.88|53.59|52.89|53.57|52.87|11
1655908290000|2022-06-22 14:31:30|53.59|52.89|53.62|52.92|53.63|52.93|53.59|52.89|14
1655908300000|2022-06-22 14:31:40|53.61|52.91|53.6|52.9|53.62|52.92|53.59|52.89|10
1655908310000|2022-06-22 14:31:50|53.57|52.87|53.65|52.95|53.65|52.95|53.57|52.87|19
1655908320000|2022-06-22 14:32:00|53.64|52.94|53.63|52.93|53.65|52.95|53.62|52.92|20
1655908330000|2022-06-22 14:32:10|53.62|52.92|53.64|52.94|53.66|52.96|53.6|52.9|20
1655908340000|2022-06-22 14:32:20|53.65|52.95|53.62|52.92|53.68|52.98|53.62|52.92|24
1655908350000|2022-06-22 14:32:30|53.61|52.91|53.61|52.91|53.63|52.93|53.6|52.9|18
1655908360000|2022-06-22 14:32:40|53.62|52.92|53.65|52.95|53.67|52.97|53.62|52.92|12
1655908370000|2022-06-22 14:32:50|53.64|52.94|53.65|52.95|53.66|52.96|53.61|52.91|15
1655908380000|2022-06-22 14:33:00|53.64|52.94|53.61|52.91|53.64|52.94|53.6|52.9|12
1655908390000|2022-06-22 14:33:10|53.59|52.89|53.64|52.94|53.64|52.94|53.58|52.88|13
1655908400000|2022-06-22 14:33:20|53.62|52.92|53.65|52.95|53.67|52.97|53.62|52.92|17
1655908410000|2022-06-22 14:33:30|53.66|52.96|53.62|52.92|53.66|52.96|53.61|52.91|14
1655908420000|2022-06-22 14:33:40|53.59|52.89|53.56|52.86|53.6|52.9|53.56|52.86|14
1655908430000|2022-06-22 14:33:50|53.55|52.85|53.55|52.85|53.56|52.86|53.54|52.84|11
1655908440000|2022-06-22 14:34:00|53.56|52.86|53.62|52.92|53.62|52.92|53.56|52.86|13
1655908450000|2022-06-22 14:34:10|53.61|52.91|53.64|52.94|53.66|52.96|53.61|52.91|9
1655908460000|2022-06-22 14:34:20|53.65|52.95|53.66|52.96|53.69|52.99|53.64|52.94|15
1655908470000|2022-06-22 14:34:30|53.67|52.97|53.65|52.95|53.67|52.97|53.64|52.94|14
1655908480000|2022-06-22 14:34:40|53.64|52.94|53.66|52.96|53.67|52.97|53.64|52.94|11
1655908490000|2022-06-22 14:34:50|53.65|52.95|53.64|52.94|53.66|52.96|53.61|52.91|17
1655908500000|2022-06-22 14:35:00|53.63|52.93|53.61|52.91|53.64|52.94|53.61|52.91|17
1655908510000|2022-06-22 14:35:10|53.62|52.92|53.62|52.92|53.63|52.93|53.6|52.9|14
1655908520000|2022-06-22 14:35:20|53.63|52.93|53.65|52.95|53.65|52.95|53.62|52.92|11
1655908530000|2022-06-22 14:35:30|53.64|52.94|53.59|52.89|53.65|52.95|53.57|52.87|17
1655908540000|2022-06-22 14:35:40|53.58|52.88|53.56|52.86|53.58|52.88|53.52|52.82|16
1655908550000|2022-06-22 14:35:50|53.57|52.87|53.61|52.91|53.61|52.91|53.56|52.86|12
1655908560000|2022-06-22 14:36:00|53.63|52.93|53.57|52.87|53.63|52.93|53.57|52.87|15
1655908570000|2022-06-22 14:36:10|53.56|52.86|53.6|52.9|53.6|52.9|53.56|52.86|16
1655908580000|2022-06-22 14:36:20|53.61|52.91|53.6|52.9|53.63|52.93|53.59|52.89|12
1655908590000|2022-06-22 14:36:30|53.61|52.91|53.64|52.94|53.64|52.94|53.6|52.9|9
1655908600000|2022-06-22 14:36:40|53.63|52.93|53.63|52.93|53.64|52.94|53.62|52.92|4
1655908610000|2022-06-22 14:36:50|53.64|52.94|53.68|52.98|53.69|52.99|53.64|52.94|11
1655908620000|2022-06-22 14:37:00|53.67|52.97|53.68|52.98|53.69|52.99|53.67|52.97|8
1655908630000|2022-06-22 14:37:10|53.67|52.97|53.67|52.97|53.68|52.98|53.65|52.95|9
1655908640000|2022-06-22 14:37:20|53.66|52.96|53.64|52.94|53.67|52.97|53.64|52.94|17
1655908650000|2022-06-22 14:37:30|53.65|52.95|53.62|52.92|53.65|52.95|53.62|52.92|13
1655908660000|2022-06-22 14:37:40|53.63|52.93|53.58|52.88|53.63|52.93|53.58|52.88|9
1655908670000|2022-06-22 14:37:50|53.59|52.89|53.63|52.93|53.63|52.93|53.59|52.89|13
1655908680000|2022-06-22 14:38:00|53.62|52.92|53.65|52.95|53.66|52.96|53.61|52.91|16
1655908690000|2022-06-22 14:38:10|53.66|52.96|53.63|52.93|53.66|52.96|53.6|52.9|15
1655908700000|2022-06-22 14:38:20|53.62|52.92|53.64|52.94|53.65|52.95|53.62|52.92|11
1655908710000|2022-06-22 14:38:30|53.65|52.95|53.64|52.94|53.68|52.98|53.63|52.93|16
1655908720000|2022-06-22 14:38:40|53.68|52.98|53.6|52.9|53.68|52.98|53.58|52.88|12
1655908730000|2022-06-22 14:38:50|53.59|52.89|53.57|52.87|53.6|52.9|53.56|52.86|14
1655908740000|2022-06-22 14:39:00|53.52|52.82|53.52|52.82|53.53|52.83|53.51|52.81|8
1655908750000|2022-06-22 14:39:10|53.53|52.83|53.52|52.82|53.53|52.83|53.49|52.79|12
1655908760000|2022-06-22 14:39:20|53.51|52.81|53.45|52.75|53.51|52.81|53.44|52.74|14
1655908770000|2022-06-22 14:39:30|53.44|52.74|53.42|52.72|53.45|52.75|53.42|52.72|9
1655908780000|2022-06-22 14:39:40|53.43|52.73|53.43|52.73|53.44|52.74|53.42|52.72|9
1655908790000|2022-06-22 14:39:50|53.42|52.72|53.46|52.76|53.46|52.76|53.41|52.71|16
1655908800000|2022-06-22 14:40:00|53.47|52.77|53.44|52.74|53.48|52.78|53.44|52.74|14
1655908810000|2022-06-22 14:40:10|53.45|52.75|53.36|52.66|53.45|52.75|53.36|52.66|20
1655908820000|2022-06-22 14:40:20|53.37|52.67|53.33|52.63|53.38|52.68|53.33|52.63|11
1655908830000|2022-06-22 14:40:30|53.32|52.62|53.24|52.54|53.33|52.63|53.23|52.53|15
1655908840000|2022-06-22 14:40:40|53.23|52.53|53.18|52.48|53.24|52.54|53.17|52.47|17
1655908850000|2022-06-22 14:40:50|53.19|52.49|53.2|52.5|53.21|52.51|53.17|52.47|17
1655908860000|2022-06-22 14:41:00|53.19|52.49|53.2|52.5|53.23|52.53|53.19|52.49|15
1655908870000|2022-06-22 14:41:10|53.19|52.49|53.11|52.41|53.22|52.52|53.11|52.41|14
1655908880000|2022-06-22 14:41:20|53.12|52.42|53.11|52.41|53.15|52.45|53.11|52.41|16
1655908890000|2022-06-22 14:41:30|53.14|52.44|53.15|52.45|53.16|52.46|53.12|52.42|11
1655908900000|2022-06-22 14:41:40|53.16|52.46|53.18|52.48|53.18|52.48|53.15|52.45|11
1655908910000|2022-06-22 14:41:50|53.17|52.47|53.19|52.49|53.19|52.49|53.16|52.46|10
1655908920000|2022-06-22 14:42:00|53.18|52.48|53.19|52.49|53.23|52.53|53.18|52.48|12
1655908930000|2022-06-22 14:42:10|53.18|52.48|53.18|52.48|53.2|52.5|53.15|52.45|8
1655908940000|2022-06-22 14:42:20|53.19|52.49|53.17|52.47|53.19|52.49|53.16|52.46|17
1655908950000|2022-06-22 14:42:30|53.18|52.48|53.18|52.48|53.2|52.5|53.16|52.46|18
1655908960000|2022-06-22 14:42:40|53.16|52.46|53.18|52.48|53.21|52.51|53.16|52.46|16
1655908970000|2022-06-22 14:42:50|53.19|52.49|53.16|52.46|53.19|52.49|53.14|52.44|10
1655908980000|2022-06-22 14:43:00|53.12|52.42|53.14|52.44|53.15|52.45|53.11|52.41|13
1655908990000|2022-06-22 14:43:10|53.15|52.45|53.17|52.47|53.17|52.47|53.14|52.44|13
1655909000000|2022-06-22 14:43:20|53.18|52.48|53.15|52.45|53.21|52.51|53.12|52.42|9
1655909010000|2022-06-22 14:43:30|53.16|52.46|53.15|52.45|53.16|52.46|53.12|52.42|16
1655909020000|2022-06-22 14:43:40|53.16|52.46|53.2|52.5|53.22|52.52|53.16|52.46|10
1655909030000|2022-06-22 14:43:50|53.19|52.49|53.16|52.46|53.21|52.51|53.16|52.46|13
1655909040000|2022-06-22 14:44:00|53.19|52.49|53.18|52.48|53.2|52.5|53.17|52.47|12
1655909050000|2022-06-22 14:44:10|53.19|52.49|53.2|52.5|53.2|52.5|53.17|52.47|14
1655909060000|2022-06-22 14:44:20|53.19|52.49|53.18|52.48|53.2|52.5|53.14|52.44|13
1655909070000|2022-06-22 14:44:30|53.17|52.47|53.15|52.45|53.18|52.48|53.15|52.45|9
1655909080000|2022-06-22 14:44:40|53.16|52.46|53.2|52.5|53.2|52.5|53.15|52.45|13
1655909100000|2022-06-22 14:45:00|53.19|52.49|53.18|52.48|53.2|52.5|53.15|52.45|16
1655909110000|2022-06-22 14:45:10|53.19|52.49|53.15|52.45|53.19|52.49|53.15|52.45|13
1655909120000|2022-06-22 14:45:20|53.14|52.44|53.12|52.42|53.15|52.45|53.11|52.41|6
1655909130000|2022-06-22 14:45:30|53.13|52.43|53.12|52.42|53.13|52.43|53.11|52.41|6
1655909140000|2022-06-22 14:45:40|53.11|52.41|53.09|52.39|53.11|52.41|53.09|52.39|9
1655909150000|2022-06-22 14:45:50|53.1|52.4|53.01|52.31|53.1|52.4|52.99|52.29|16
1655909160000|2022-06-22 14:46:00|53|52.3|52.96|52.26|53.01|52.31|52.95|52.25|18
1655909170000|2022-06-22 14:46:10|52.94|52.24|52.91|52.21|52.95|52.25|52.89|52.19|19
1655909180000|2022-06-22 14:46:20|52.9|52.2|52.81|52.11|52.9|52.2|52.79|52.09|12
1655909190000|2022-06-22 14:46:30|52.8|52.1|52.8|52.1|52.84|52.14|52.78|52.08|18
1655909200000|2022-06-22 14:46:40|52.83|52.13|52.81|52.11|52.83|52.13|52.78|52.08|19
1655909210000|2022-06-22 14:46:50|52.82|52.12|52.82|52.12|52.83|52.13|52.81|52.11|7
1655909220000|2022-06-22 14:47:00|52.81|52.11|52.85|52.15|52.88|52.18|52.81|52.11|15
1655909230000|2022-06-22 14:47:10|52.84|52.14|52.84|52.14|52.88|52.18|52.83|52.13|17
1655909240000|2022-06-22 14:47:20|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|10
1655909250000|2022-06-22 14:47:30|52.87|52.17|52.89|52.19|52.92|52.22|52.86|52.16|14
1655909260000|2022-06-22 14:47:40|52.88|52.18|52.88|52.18|52.9|52.2|52.87|52.17|14
1655909270000|2022-06-22 14:47:50|52.89|52.19|52.85|52.15|52.89|52.19|52.85|52.15|13
1655909280000|2022-06-22 14:48:00|52.86|52.16|52.85|52.15|52.88|52.18|52.83|52.13|20
1655909290000|2022-06-22 14:48:10|52.84|52.14|52.88|52.18|52.88|52.18|52.84|52.14|13
1655909300000|2022-06-22 14:48:20|52.89|52.19|52.97|52.27|52.98|52.28|52.89|52.19|11
1655909310000|2022-06-22 14:48:30|52.98|52.28|52.96|52.26|52.98|52.28|52.95|52.25|16
1655909320000|2022-06-22 14:48:40|52.97|52.27|52.97|52.27|52.99|52.29|52.96|52.26|8
1655909330000|2022-06-22 14:48:50|52.96|52.26|52.95|52.25|52.97|52.27|52.94|52.24|13
1655909340000|2022-06-22 14:49:00|52.96|52.26|52.95|52.25|52.96|52.26|52.94|52.24|11
1655909350000|2022-06-22 14:49:10|52.94|52.24|52.96|52.26|52.97|52.27|52.94|52.24|8
1655909360000|2022-06-22 14:49:20|52.97|52.27|52.96|52.26|52.97|52.27|52.94|52.24|10
1655909370000|2022-06-22 14:49:30|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|2
1655909380000|2022-06-22 14:49:40|52.95|52.25|52.99|52.29|53|52.3|52.95|52.25|9
1655909390000|2022-06-22 14:49:50|53.01|52.31|53.02|52.32|53.03|52.33|53.01|52.31|10
1655909400000|2022-06-22 14:50:00|53.01|52.31|53.01|52.31|53.02|52.32|52.99|52.29|11
1655909410000|2022-06-22 14:50:10|53.02|52.32|53.03|52.33|53.04|52.34|53.01|52.31|10
1655909420000|2022-06-22 14:50:20|53.04|52.34|53.03|52.33|53.05|52.35|53.03|52.33|8
1655909430000|2022-06-22 14:50:30|53.04|52.34|53.05|52.35|53.06|52.36|53.03|52.33|9
1655909440000|2022-06-22 14:50:40|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|2
1655909450000|2022-06-22 14:50:50|53.07|52.37|53.06|52.36|53.09|52.39|53.06|52.36|7
1655909460000|2022-06-22 14:51:00|53.07|52.37|53.06|52.36|53.07|52.37|53.06|52.36|10
1655909470000|2022-06-22 14:51:10|53.07|52.37|53.05|52.35|53.08|52.38|53.03|52.33|13
1655909480000|2022-06-22 14:51:20|53.06|52.36|53.06|52.36|53.06|52.36|53.02|52.32|12
1655909490000|2022-06-22 14:51:30|53.02|52.32|53|52.3|53.04|52.34|52.98|52.28|14
1655909500000|2022-06-22 14:51:40|53.01|52.31|53.02|52.32|53.03|52.33|53.01|52.31|6
1655909510000|2022-06-22 14:51:50|53.01|52.31|53|52.3|53.03|52.33|53|52.3|11
1655909520000|2022-06-22 14:52:00|53.01|52.31|53.02|52.32|53.02|52.32|53|52.3|7
1655909530000|2022-06-22 14:52:10|52.99|52.29|53.01|52.31|53.01|52.31|52.98|52.28|5
1655909540000|2022-06-22 14:52:20|53|52.3|52.97|52.27|53|52.3|52.94|52.24|7
1655909550000|2022-06-22 14:52:30|52.98|52.28|52.94|52.24|52.98|52.28|52.92|52.22|6
1655909560000|2022-06-22 14:52:40|52.95|52.25|52.98|52.28|52.99|52.29|52.92|52.22|15
1655909570000|2022-06-22 14:52:50|52.99|52.29|53.05|52.35|53.06|52.36|52.99|52.29|10
1655909580000|2022-06-22 14:53:00|53.04|52.34|53.04|52.34|53.07|52.37|53|52.3|13
1655909590000|2022-06-22 14:53:10|53.03|52.33|53.02|52.32|53.05|52.35|52.98|52.28|19
1655909600000|2022-06-22 14:53:20|53.01|52.31|53.04|52.34|53.05|52.35|53.01|52.31|12
1655909610000|2022-06-22 14:53:30|53.03|52.33|53.05|52.35|53.06|52.36|53.02|52.32|11
1655909620000|2022-06-22 14:53:40|53.04|52.34|53.04|52.34|53.07|52.37|53.04|52.34|10
1655909630000|2022-06-22 14:53:50|53.05|52.35|53.03|52.33|53.07|52.37|53.03|52.33|15
1655909640000|2022-06-22 14:54:00|53.04|52.34|53.06|52.36|53.07|52.37|53.03|52.33|14
1655909650000|2022-06-22 14:54:10|53.04|52.34|52.99|52.29|53.07|52.37|52.99|52.29|14
1655909660000|2022-06-22 14:54:20|52.95|52.25|52.91|52.21|52.96|52.26|52.88|52.18|16
1655909670000|2022-06-22 14:54:30|52.9|52.2|52.9|52.2|52.92|52.22|52.9|52.2|17
1655909690000|2022-06-22 14:54:50|52.89|52.19|52.9|52.2|52.9|52.2|52.87|52.17|9
1655909700000|2022-06-22 14:55:00|52.89|52.19|52.88|52.18|52.92|52.22|52.84|52.14|16
1655909710000|2022-06-22 14:55:10|52.89|52.19|52.89|52.19|52.9|52.2|52.86|52.16|11
1655909720000|2022-06-22 14:55:20|52.9|52.2|52.94|52.24|52.95|52.25|52.9|52.2|9
1655909730000|2022-06-22 14:55:30|52.97|52.27|52.94|52.24|52.97|52.27|52.91|52.21|15
1655909740000|2022-06-22 14:55:40|52.92|52.22|52.96|52.26|52.96|52.26|52.91|52.21|9
1655909750000|2022-06-22 14:55:50|52.95|52.25|52.98|52.28|52.98|52.28|52.95|52.25|10
1655909760000|2022-06-22 14:56:00|53.01|52.31|52.98|52.28|53.01|52.31|52.97|52.27|9
1655909770000|2022-06-22 14:56:10|52.97|52.27|52.99|52.29|53.01|52.31|52.97|52.27|9
1655909780000|2022-06-22 14:56:20|53|52.3|53|52.3|53.02|52.32|52.99|52.29|7
1655909790000|2022-06-22 14:56:30|53.02|52.32|53.02|52.32|53.03|52.33|53.01|52.31|11
1655909800000|2022-06-22 14:56:40|53.01|52.31|53.01|52.31|53.02|52.32|52.98|52.28|10
1655909810000|2022-06-22 14:56:50|53|52.3|52.97|52.27|53.01|52.31|52.96|52.26|10
1655909820000|2022-06-22 14:57:00|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|6
1655909830000|2022-06-22 14:57:10|52.97|52.27|52.96|52.26|52.97|52.27|52.94|52.24|16
1655909840000|2022-06-22 14:57:20|52.97|52.27|52.94|52.24|52.98|52.28|52.93|52.23|10
1655909850000|2022-06-22 14:57:30|52.93|52.23|52.93|52.23|52.95|52.25|52.92|52.22|13
1655909860000|2022-06-22 14:57:40|52.92|52.22|52.95|52.25|52.95|52.25|52.92|52.22|7
1655909870000|2022-06-22 14:57:50|52.94|52.24|52.94|52.24|52.98|52.28|52.93|52.23|17
1655909880000|2022-06-22 14:58:00|52.96|52.26|52.94|52.24|52.98|52.28|52.94|52.24|11
1655909890000|2022-06-22 14:58:10|52.95|52.25|52.96|52.26|52.97|52.27|52.94|52.24|14
1655909900000|2022-06-22 14:58:20|52.97|52.27|52.97|52.27|52.97|52.27|52.96|52.26|11
1655909910000|2022-06-22 14:58:30|52.96|52.26|52.97|52.27|52.99|52.29|52.95|52.25|11
1655909920000|2022-06-22 14:58:40|52.94|52.24|52.96|52.26|52.97|52.27|52.94|52.24|13
1655909930000|2022-06-22 14:58:50|52.97|52.27|52.97|52.27|52.99|52.29|52.96|52.26|15
1655909940000|2022-06-22 14:59:00|52.98|52.28|52.98|52.28|53|52.3|52.97|52.27|11
1655909950000|2022-06-22 14:59:10|52.97|52.27|53|52.3|53.01|52.31|52.96|52.26|18
1655909960000|2022-06-22 14:59:20|52.97|52.27|52.99|52.29|52.99|52.29|52.97|52.27|5
1655909970000|2022-06-22 14:59:30|52.98|52.28|52.98|52.28|52.99|52.29|52.98|52.28|7
1655909980000|2022-06-22 14:59:40|52.99|52.29|52.99|52.29|52.99|52.29|52.99|52.29|1
1655909990000|2022-06-22 14:59:50|53|52.3|53|52.3|53|52.3|52.98|52.28|5
1655910000000|2022-06-22 15:00:00|52.99|52.29|52.98|52.28|53|52.3|52.98|52.28|14
1655910010000|2022-06-22 15:00:10|53|52.3|53|52.3|53|52.3|52.99|52.29|3
1655910020000|2022-06-22 15:00:20|52.98|52.28|52.99|52.29|53|52.3|52.98|52.28|8
1655910030000|2022-06-22 15:00:30|52.98|52.28|52.98|52.28|52.99|52.29|52.97|52.27|4
1655910040000|2022-06-22 15:00:40|52.99|52.29|52.96|52.26|52.99|52.29|52.96|52.26|8
1655910050000|2022-06-22 15:00:50|52.92|52.22|52.92|52.22|52.96|52.26|52.92|52.22|9
1655910060000|2022-06-22 15:01:00|52.93|52.23|52.9|52.2|52.93|52.23|52.9|52.2|12
1655910070000|2022-06-22 15:01:10|52.89|52.19|52.91|52.21|52.91|52.21|52.87|52.17|15
1655910080000|2022-06-22 15:01:20|52.87|52.17|52.77|52.07|52.88|52.18|52.77|52.07|21
1655910090000|2022-06-22 15:01:30|52.78|52.08|52.79|52.09|52.81|52.11|52.77|52.07|9
1655910100000|2022-06-22 15:01:40|52.8|52.1|52.66|51.96|52.8|52.1|52.66|51.96|14
1655910110000|2022-06-22 15:01:50|52.67|51.97|52.71|52.01|52.72|52.02|52.66|51.96|15
1655910120000|2022-06-22 15:02:00|52.72|52.02|52.75|52.05|52.75|52.05|52.72|52.02|11
1655910130000|2022-06-22 15:02:10|52.76|52.06|52.77|52.07|52.77|52.07|52.74|52.04|13
1655910140000|2022-06-22 15:02:20|52.76|52.06|52.77|52.07|52.77|52.07|52.74|52.04|7
1655910150000|2022-06-22 15:02:30|52.76|52.06|52.73|52.03|52.78|52.08|52.71|52.01|17
1655910160000|2022-06-22 15:02:40|52.74|52.04|52.73|52.03|52.75|52.05|52.72|52.02|13
1655910170000|2022-06-22 15:02:50|52.7|52|52.72|52.02|52.74|52.04|52.7|52|13
1655910180000|2022-06-22 15:03:00|52.71|52.01|52.71|52.01|52.73|52.03|52.69|51.99|11
1655910190000|2022-06-22 15:03:10|52.7|52|52.74|52.04|52.74|52.04|52.69|51.99|12
1655910200000|2022-06-22 15:03:20|52.75|52.05|52.74|52.04|52.75|52.05|52.73|52.03|10
1655910210000|2022-06-22 15:03:30|52.73|52.03|52.77|52.07|52.82|52.12|52.73|52.03|9
1655910220000|2022-06-22 15:03:40|52.79|52.09|52.83|52.13|52.83|52.13|52.77|52.07|7
1655910230000|2022-06-22 15:03:50|52.81|52.11|52.81|52.11|52.83|52.13|52.78|52.08|9
1655910240000|2022-06-22 15:04:00|52.82|52.12|52.78|52.08|52.83|52.13|52.76|52.06|15
1655910250000|2022-06-22 15:04:10|52.79|52.09|52.79|52.09|52.8|52.1|52.78|52.08|9
1655910260000|2022-06-22 15:04:20|52.8|52.1|52.84|52.14|52.85|52.15|52.8|52.1|8
1655910270000|2022-06-22 15:04:30|52.83|52.13|52.85|52.15|52.86|52.16|52.81|52.11|16
1655910280000|2022-06-22 15:04:40|52.86|52.16|52.82|52.12|52.86|52.16|52.8|52.1|14
1655910290000|2022-06-22 15:04:50|52.81|52.11|52.83|52.13|52.85|52.15|52.81|52.11|12
1655910300000|2022-06-22 15:05:00|52.84|52.14|52.84|52.14|52.85|52.15|52.82|52.12|11
1655910310000|2022-06-22 15:05:10|52.82|52.12|52.81|52.11|52.85|52.15|52.8|52.1|16
1655910320000|2022-06-22 15:05:20|52.8|52.1|52.84|52.14|52.84|52.14|52.8|52.1|14
1655910330000|2022-06-22 15:05:30|52.82|52.12|52.81|52.11|52.83|52.13|52.8|52.1|9
1655910340000|2022-06-22 15:05:40|52.8|52.1|52.78|52.08|52.82|52.12|52.77|52.07|11
1655910350000|2022-06-22 15:05:50|52.79|52.09|52.73|52.03|52.79|52.09|52.7|52|15
1655910360000|2022-06-22 15:06:00|52.72|52.02|52.69|51.99|52.73|52.03|52.67|51.97|17
1655910370000|2022-06-22 15:06:10|52.68|51.98|52.68|51.98|52.71|52.01|52.67|51.97|14
1655910380000|2022-06-22 15:06:20|52.67|51.97|52.66|51.96|52.69|51.99|52.65|51.95|15
1655910390000|2022-06-22 15:06:30|52.67|51.97|52.65|51.95|52.69|51.99|52.65|51.95|13
1655910400000|2022-06-22 15:06:40|52.68|51.98|52.69|51.99|52.72|52.02|52.65|51.95|12
1655910410000|2022-06-22 15:06:50|52.7|52|52.71|52.01|52.71|52.01|52.69|51.99|10
1655910420000|2022-06-22 15:07:00|52.74|52.04|52.72|52.02|52.76|52.06|52.71|52.01|15
1655910430000|2022-06-22 15:07:10|52.71|52.01|52.73|52.03|52.74|52.04|52.69|51.99|12
1655910440000|2022-06-22 15:07:20|52.72|52.02|52.76|52.06|52.76|52.06|52.71|52.01|12
1655910450000|2022-06-22 15:07:30|52.78|52.08|52.74|52.04|52.78|52.08|52.74|52.04|6
1655910460000|2022-06-22 15:07:40|52.76|52.06|52.75|52.05|52.76|52.06|52.73|52.03|6
1655910470000|2022-06-22 15:07:50|52.76|52.06|52.75|52.05|52.76|52.06|52.74|52.04|4
1655910480000|2022-06-22 15:08:00|52.74|52.04|52.74|52.04|52.76|52.06|52.73|52.03|12
1655910490000|2022-06-22 15:08:10|52.73|52.03|52.77|52.07|52.77|52.07|52.73|52.03|5
1655910500000|2022-06-22 15:08:20|52.78|52.08|52.74|52.04|52.79|52.09|52.72|52.02|9
1655910510000|2022-06-22 15:08:30|52.75|52.05|52.74|52.04|52.76|52.06|52.74|52.04|10
1655910520000|2022-06-22 15:08:40|52.75|52.05|52.73|52.03|52.75|52.05|52.71|52.01|13
1655910530000|2022-06-22 15:08:50|52.74|52.04|52.72|52.02|52.76|52.06|52.72|52.02|11
1655910540000|2022-06-22 15:09:00|52.69|51.99|52.71|52.01|52.73|52.03|52.69|51.99|15
1655910550000|2022-06-22 15:09:10|52.72|52.02|52.71|52.01|52.74|52.04|52.7|52|8
1655910560000|2022-06-22 15:09:20|52.7|52|52.73|52.03|52.75|52.05|52.7|52|14
1655910570000|2022-06-22 15:09:30|52.72|52.02|52.71|52.01|52.73|52.03|52.7|52|11
1655910580000|2022-06-22 15:09:40|52.69|51.99|52.71|52.01|52.72|52.02|52.69|51.99|6
1655910590000|2022-06-22 15:09:50|52.72|52.02|52.71|52.01|52.72|52.02|52.7|52|6
1655910600000|2022-06-22 15:10:00|52.7|52|52.72|52.02|52.76|52.06|52.7|52|14
1655910610000|2022-06-22 15:10:10|52.73|52.03|52.71|52.01|52.73|52.03|52.7|52|7
1655910620000|2022-06-22 15:10:20|52.73|52.03|52.73|52.03|52.74|52.04|52.73|52.03|7
1655910630000|2022-06-22 15:10:30|52.74|52.04|52.74|52.04|52.74|52.04|52.73|52.03|11
1655910640000|2022-06-22 15:10:40|52.75|52.05|52.77|52.07|52.77|52.07|52.74|52.04|17
1655910650000|2022-06-22 15:10:50|52.78|52.08|52.77|52.07|52.78|52.08|52.72|52.02|14
1655910660000|2022-06-22 15:11:00|52.75|52.05|52.75|52.05|52.81|52.11|52.75|52.05|7
1655910670000|2022-06-22 15:11:10|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|6
1655910680000|2022-06-22 15:11:20|52.76|52.06|52.81|52.11|52.81|52.11|52.76|52.06|6
1655910690000|2022-06-22 15:11:30|52.79|52.09|52.79|52.09|52.81|52.11|52.78|52.08|10
1655910700000|2022-06-22 15:11:40|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|2
1655910710000|2022-06-22 15:11:50|52.78|52.08|52.77|52.07|52.79|52.09|52.76|52.06|6
1655910720000|2022-06-22 15:12:00|52.76|52.06|52.76|52.06|52.82|52.12|52.74|52.04|15
1655910730000|2022-06-22 15:12:10|52.77|52.07|52.77|52.07|52.78|52.08|52.76|52.06|8
1655910740000|2022-06-22 15:12:20|52.75|52.05|52.78|52.08|52.8|52.1|52.75|52.05|11
1655910750000|2022-06-22 15:12:30|52.79|52.09|52.77|52.07|52.8|52.1|52.74|52.04|7
1655910760000|2022-06-22 15:12:40|52.74|52.04|52.77|52.07|52.77|52.07|52.74|52.04|6
1655910770000|2022-06-22 15:12:50|52.74|52.04|52.74|52.04|52.78|52.08|52.74|52.04|13
1655910780000|2022-06-22 15:13:00|52.75|52.05|52.68|51.98|52.75|52.05|52.67|51.97|16
1655910790000|2022-06-22 15:13:10|52.69|51.99|52.65|51.95|52.7|52|52.62|51.92|18
1655910800000|2022-06-22 15:13:20|52.64|51.94|52.69|51.99|52.69|51.99|52.64|51.94|15
1655910810000|2022-06-22 15:13:30|52.68|51.98|52.71|52.01|52.71|52.01|52.68|51.98|3
1655910820000|2022-06-22 15:13:40|52.7|52|52.74|52.04|52.74|52.04|52.69|51.99|11
1655910830000|2022-06-22 15:13:50|52.75|52.05|52.77|52.07|52.78|52.08|52.75|52.05|15
1655910840000|2022-06-22 15:14:00|52.79|52.09|52.76|52.06|52.79|52.09|52.76|52.06|8
1655910850000|2022-06-22 15:14:10|52.79|52.09|52.77|52.07|52.79|52.09|52.74|52.04|16
1655910860000|2022-06-22 15:14:20|52.74|52.04|52.71|52.01|52.75|52.05|52.69|51.99|10
1655910870000|2022-06-22 15:14:30|52.7|52|52.73|52.03|52.74|52.04|52.7|52|8
1655910880000|2022-06-22 15:14:40|52.7|52|52.7|52|52.72|52.02|52.69|51.99|7
1655910890000|2022-06-22 15:14:50|52.69|51.99|52.71|52.01|52.72|52.02|52.68|51.98|11
1655910900000|2022-06-22 15:15:00|52.72|52.02|52.69|51.99|52.73|52.03|52.68|51.98|12
1655910910000|2022-06-22 15:15:10|52.72|52.02|52.74|52.04|52.75|52.05|52.69|51.99|11
1655910920000|2022-06-22 15:15:20|52.75|52.05|52.75|52.05|52.78|52.08|52.74|52.04|11
1655910930000|2022-06-22 15:15:30|52.77|52.07|52.76|52.06|52.78|52.08|52.75|52.05|9
1655910940000|2022-06-22 15:15:40|52.77|52.07|52.8|52.1|52.8|52.1|52.77|52.07|12
1655910950000|2022-06-22 15:15:50|52.77|52.07|52.81|52.11|52.81|52.11|52.77|52.07|9
1655910960000|2022-06-22 15:16:00|52.8|52.1|52.8|52.1|52.81|52.11|52.78|52.08|13
1655910970000|2022-06-22 15:16:10|52.79|52.09|52.82|52.12|52.83|52.13|52.79|52.09|5
1655910980000|2022-06-22 15:16:20|52.83|52.13|52.86|52.16|52.86|52.16|52.82|52.12|10
1655910990000|2022-06-22 15:16:30|52.84|52.14|52.83|52.13|52.86|52.16|52.82|52.12|9
1655911000000|2022-06-22 15:16:40|52.84|52.14|52.81|52.11|52.84|52.14|52.8|52.1|10
1655911010000|2022-06-22 15:16:50|52.8|52.1|52.79|52.09|52.81|52.11|52.79|52.09|9
1655911020000|2022-06-22 15:17:00|52.8|52.1|52.81|52.11|52.83|52.13|52.8|52.1|7
1655911030000|2022-06-22 15:17:10|52.8|52.1|52.82|52.12|52.83|52.13|52.8|52.1|5
1655911040000|2022-06-22 15:17:20|52.83|52.13|52.83|52.13|52.84|52.14|52.82|52.12|15
1655911050000|2022-06-22 15:17:30|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|4
1655911070000|2022-06-22 15:17:50|52.84|52.14|52.87|52.17|52.87|52.17|52.84|52.14|2
1655911080000|2022-06-22 15:18:00|52.84|52.14|52.82|52.12|52.86|52.16|52.82|52.12|7
1655911090000|2022-06-22 15:18:10|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|2
1655911100000|2022-06-22 15:18:20|52.83|52.13|52.83|52.13|52.84|52.14|52.82|52.12|5
1655911110000|2022-06-22 15:18:30|52.85|52.15|52.8|52.1|52.85|52.15|52.8|52.1|9
1655911120000|2022-06-22 15:18:40|52.83|52.13|52.82|52.12|52.86|52.16|52.8|52.1|12
1655911130000|2022-06-22 15:18:50|52.81|52.11|52.83|52.13|52.83|52.13|52.8|52.1|11
1655911140000|2022-06-22 15:19:00|52.84|52.14|52.84|52.14|52.85|52.15|52.82|52.12|10
1655911150000|2022-06-22 15:19:10|52.85|52.15|52.85|52.15|52.9|52.2|52.84|52.14|11
1655911160000|2022-06-22 15:19:20|52.86|52.16|52.87|52.17|52.87|52.17|52.86|52.16|4
1655911170000|2022-06-22 15:19:30|52.88|52.18|52.9|52.2|52.91|52.21|52.88|52.18|9
1655911180000|2022-06-22 15:19:40|52.93|52.23|52.91|52.21|52.93|52.23|52.9|52.2|5
1655911190000|2022-06-22 15:19:50|52.9|52.2|52.93|52.23|52.93|52.23|52.9|52.2|4
1655911200000|2022-06-22 15:20:00|52.94|52.24|52.93|52.23|52.94|52.24|52.88|52.18|21
1655911210000|2022-06-22 15:20:10|52.92|52.22|52.91|52.21|52.94|52.24|52.89|52.19|18
1655911220000|2022-06-22 15:20:20|52.9|52.2|52.91|52.21|52.92|52.22|52.88|52.18|6
1655911230000|2022-06-22 15:20:30|52.92|52.22|52.85|52.15|52.93|52.23|52.85|52.15|8
1655911240000|2022-06-22 15:20:40|52.89|52.19|52.89|52.19|52.9|52.2|52.88|52.18|12
1655911250000|2022-06-22 15:20:50|52.88|52.18|52.83|52.13|52.9|52.2|52.83|52.13|11
1655911260000|2022-06-22 15:21:00|52.84|52.14|52.82|52.12|52.86|52.16|52.8|52.1|18
1655911270000|2022-06-22 15:21:10|52.83|52.13|52.81|52.11|52.83|52.13|52.78|52.08|13
1655911280000|2022-06-22 15:21:20|52.8|52.1|52.82|52.12|52.85|52.15|52.79|52.09|12
1655911290000|2022-06-22 15:21:30|52.81|52.11|52.81|52.11|52.83|52.13|52.81|52.11|13
1655911300000|2022-06-22 15:21:40|52.82|52.12|52.83|52.13|52.83|52.13|52.81|52.11|8
1655911310000|2022-06-22 15:21:50|52.82|52.12|52.83|52.13|52.83|52.13|52.8|52.1|9
1655911320000|2022-06-22 15:22:00|52.82|52.12|52.81|52.11|52.83|52.13|52.79|52.09|21
1655911330000|2022-06-22 15:22:10|52.82|52.12|52.81|52.11|52.82|52.12|52.78|52.08|15
1655911340000|2022-06-22 15:22:20|52.82|52.12|52.81|52.11|52.82|52.12|52.8|52.1|8
1655911350000|2022-06-22 15:22:30|52.82|52.12|52.83|52.13|52.83|52.13|52.8|52.1|17
1655911360000|2022-06-22 15:22:40|52.82|52.12|52.85|52.15|52.86|52.16|52.82|52.12|11
1655911370000|2022-06-22 15:22:50|52.84|52.14|52.88|52.18|52.88|52.18|52.84|52.14|11
1655911380000|2022-06-22 15:23:00|52.87|52.17|52.84|52.14|52.88|52.18|52.84|52.14|11
1655911390000|2022-06-22 15:23:10|52.87|52.17|52.87|52.17|52.87|52.17|52.84|52.14|11
1655911400000|2022-06-22 15:23:20|52.84|52.14|52.84|52.14|52.84|52.14|52.84|52.14|1
1655911410000|2022-06-22 15:23:30|52.85|52.15|52.84|52.14|52.85|52.15|52.83|52.13|12
1655911420000|2022-06-22 15:23:40|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|2
1655911430000|2022-06-22 15:23:50|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|8
1655911440000|2022-06-22 15:24:00|52.83|52.13|52.85|52.15|52.86|52.16|52.83|52.13|7
1655911450000|2022-06-22 15:24:10|52.88|52.18|52.85|52.15|52.88|52.18|52.85|52.15|2
1655911460000|2022-06-22 15:24:20|52.84|52.14|52.83|52.13|52.85|52.15|52.83|52.13|4
1655911470000|2022-06-22 15:24:30|52.85|52.15|52.85|52.15|52.85|52.15|52.85|52.15|1
1655911480000|2022-06-22 15:24:40|52.86|52.16|52.83|52.13|52.86|52.16|52.83|52.13|14
1655911490000|2022-06-22 15:24:50|52.84|52.14|52.82|52.12|52.86|52.16|52.81|52.11|13
1655911500000|2022-06-22 15:25:00|52.81|52.11|52.82|52.12|52.84|52.14|52.81|52.11|13
1655911510000|2022-06-22 15:25:10|52.81|52.11|52.82|52.12|52.83|52.13|52.81|52.11|10
1655911520000|2022-06-22 15:25:20|52.86|52.16|52.83|52.13|52.86|52.16|52.83|52.13|18
1655911530000|2022-06-22 15:25:30|52.84|52.14|52.82|52.12|52.84|52.14|52.82|52.12|10
1655911540000|2022-06-22 15:25:40|52.84|52.14|52.85|52.15|52.85|52.15|52.83|52.13|6
1655911550000|2022-06-22 15:25:50|52.84|52.14|52.84|52.14|52.88|52.18|52.84|52.14|6
1655911560000|2022-06-22 15:26:00|52.86|52.16|52.84|52.14|52.86|52.16|52.83|52.13|4
1655911570000|2022-06-22 15:26:10|52.83|52.13|52.84|52.14|52.87|52.17|52.83|52.13|18
1655911580000|2022-06-22 15:26:20|52.81|52.11|52.83|52.13|52.83|52.13|52.8|52.1|11
1655911590000|2022-06-22 15:26:30|52.82|52.12|52.81|52.11|52.84|52.14|52.81|52.11|11
1655911600000|2022-06-22 15:26:40|52.82|52.12|52.79|52.09|52.82|52.12|52.79|52.09|19
1655911610000|2022-06-22 15:26:50|52.81|52.11|52.83|52.13|52.84|52.14|52.79|52.09|14
1655911620000|2022-06-22 15:27:00|52.82|52.12|52.84|52.14|52.85|52.15|52.81|52.11|12
1655911630000|2022-06-22 15:27:10|52.83|52.13|52.81|52.11|52.87|52.17|52.81|52.11|17
1655911640000|2022-06-22 15:27:20|52.82|52.12|52.81|52.11|52.83|52.13|52.81|52.11|4
1655911650000|2022-06-22 15:27:30|52.84|52.14|52.84|52.14|52.85|52.15|52.84|52.14|3
1655911660000|2022-06-22 15:27:40|52.83|52.13|52.85|52.15|52.85|52.15|52.81|52.11|6
1655911670000|2022-06-22 15:27:50|52.84|52.14|52.82|52.12|52.86|52.16|52.77|52.07|17
1655911680000|2022-06-22 15:28:00|52.81|52.11|52.75|52.05|52.85|52.15|52.71|52.01|19
1655911690000|2022-06-22 15:28:10|52.74|52.04|52.71|52.01|52.76|52.06|52.7|52|17
1655911700000|2022-06-22 15:28:20|52.73|52.03|52.71|52.01|52.74|52.04|52.7|52|9
1655911710000|2022-06-22 15:28:30|52.72|52.02|52.71|52.01|52.74|52.04|52.7|52|11
1655911720000|2022-06-22 15:28:40|52.7|52|52.72|52.02|52.72|52.02|52.7|52|5
1655911730000|2022-06-22 15:28:50|52.71|52.01|52.7|52|52.72|52.02|52.68|51.98|10
1655911740000|2022-06-22 15:29:00|52.72|52.02|52.68|51.98|52.72|52.02|52.65|51.95|13
1655911750000|2022-06-22 15:29:10|52.69|51.99|52.67|51.97|52.7|52|52.65|51.95|11
1655911760000|2022-06-22 15:29:20|52.66|51.96|52.63|51.93|52.7|52|52.62|51.92|20
1655911770000|2022-06-22 15:29:30|52.62|51.92|52.72|52.02|52.72|52.02|52.62|51.92|14
1655911780000|2022-06-22 15:29:40|52.73|52.03|52.75|52.05|52.75|52.05|52.7|52|12
1655911790000|2022-06-22 15:29:50|52.73|52.03|52.72|52.02|52.74|52.04|52.69|51.99|15
1655911800000|2022-06-22 15:30:00|52.73|52.03|52.71|52.01|52.73|52.03|52.7|52|9
1655911810000|2022-06-22 15:30:10|52.72|52.02|52.75|52.05|52.77|52.07|52.72|52.02|13
1655911820000|2022-06-22 15:30:20|52.74|52.04|52.77|52.07|52.77|52.07|52.74|52.04|8
1655911830000|2022-06-22 15:30:30|52.78|52.08|52.76|52.06|52.78|52.08|52.76|52.06|3
1655911850000|2022-06-22 15:30:50|52.77|52.07|52.76|52.06|52.82|52.12|52.71|52.01|19
1655911860000|2022-06-22 15:31:00|52.77|52.07|52.75|52.05|52.77|52.07|52.73|52.03|4
1655911870000|2022-06-22 15:31:10|52.76|52.06|52.77|52.07|52.78|52.08|52.73|52.03|13
1655911880000|2022-06-22 15:31:20|52.75|52.05|52.77|52.07|52.77|52.07|52.75|52.05|9
1655911890000|2022-06-22 15:31:30|52.79|52.09|52.76|52.06|52.79|52.09|52.76|52.06|9
1655911900000|2022-06-22 15:31:40|52.77|52.07|52.78|52.08|52.79|52.09|52.77|52.07|10
1655911910000|2022-06-22 15:31:50|52.77|52.07|52.75|52.05|52.78|52.08|52.75|52.05|9
1655911920000|2022-06-22 15:32:00|52.76|52.06|52.76|52.06|52.78|52.08|52.75|52.05|10
1655911930000|2022-06-22 15:32:10|52.77|52.07|52.81|52.11|52.82|52.12|52.77|52.07|12
1655911940000|2022-06-22 15:32:20|52.82|52.12|52.82|52.12|52.82|52.12|52.79|52.09|11
1655911950000|2022-06-22 15:32:30|52.83|52.13|52.82|52.12|52.84|52.14|52.75|52.05|23
1655911960000|2022-06-22 15:32:40|52.8|52.1|52.78|52.08|52.82|52.12|52.77|52.07|17
1655911970000|2022-06-22 15:32:50|52.77|52.07|52.82|52.12|52.82|52.12|52.77|52.07|9
1655911980000|2022-06-22 15:33:00|52.8|52.1|52.82|52.12|52.84|52.14|52.8|52.1|10
1655911990000|2022-06-22 15:33:10|52.8|52.1|52.88|52.18|52.88|52.18|52.8|52.1|7
1655912000000|2022-06-22 15:33:20|52.86|52.16|52.9|52.2|52.9|52.2|52.86|52.16|10
1655912010000|2022-06-22 15:33:30|52.92|52.22|52.9|52.2|52.92|52.22|52.9|52.2|6
1655912020000|2022-06-22 15:33:40|52.91|52.21|52.92|52.22|52.92|52.22|52.9|52.2|8
1655912030000|2022-06-22 15:33:50|52.91|52.21|52.91|52.21|52.92|52.22|52.9|52.2|13
1655912040000|2022-06-22 15:34:00|52.93|52.23|52.92|52.22|52.93|52.23|52.91|52.21|14
1655912050000|2022-06-22 15:34:10|52.93|52.23|52.92|52.22|52.94|52.24|52.91|52.21|16
1655912060000|2022-06-22 15:34:20|52.89|52.19|52.84|52.14|52.92|52.22|52.83|52.13|18
1655912070000|2022-06-22 15:34:30|52.82|52.12|52.8|52.1|52.82|52.12|52.77|52.07|10
1655912080000|2022-06-22 15:34:40|52.81|52.11|52.76|52.06|52.81|52.11|52.76|52.06|8
1655912090000|2022-06-22 15:34:50|52.77|52.07|52.76|52.06|52.78|52.08|52.75|52.05|16
1655912100000|2022-06-22 15:35:00|52.77|52.07|52.83|52.13|52.83|52.13|52.75|52.05|17
1655912110000|2022-06-22 15:35:10|52.84|52.14|52.83|52.13|52.84|52.14|52.82|52.12|6
1655912120000|2022-06-22 15:35:20|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|4
1655912130000|2022-06-22 15:35:30|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|6
1655912140000|2022-06-22 15:35:40|52.84|52.14|52.83|52.13|52.84|52.14|52.81|52.11|17
1655912150000|2022-06-22 15:35:50|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|12
1655912160000|2022-06-22 15:36:00|52.84|52.14|52.86|52.16|52.87|52.17|52.82|52.12|13
1655912170000|2022-06-22 15:36:10|52.85|52.15|52.86|52.16|52.86|52.16|52.84|52.14|11
1655912180000|2022-06-22 15:36:20|52.87|52.17|52.84|52.14|52.88|52.18|52.8|52.1|12
1655912190000|2022-06-22 15:36:30|52.85|52.15|52.8|52.1|52.85|52.15|52.78|52.08|17
1655912200000|2022-06-22 15:36:40|52.79|52.09|52.79|52.09|52.81|52.11|52.78|52.08|8
1655912210000|2022-06-22 15:36:50|52.8|52.1|52.82|52.12|52.82|52.12|52.78|52.08|11
1655912220000|2022-06-22 15:37:00|52.79|52.09|52.79|52.09|52.82|52.12|52.79|52.09|11
1655912230000|2022-06-22 15:37:10|52.8|52.1|52.8|52.1|52.81|52.11|52.8|52.1|3
1655912240000|2022-06-22 15:37:20|52.81|52.11|52.81|52.11|52.82|52.12|52.8|52.1|9
1655912250000|2022-06-22 15:37:30|52.82|52.12|52.81|52.11|52.82|52.12|52.79|52.09|4
1655912260000|2022-06-22 15:37:40|52.79|52.09|52.79|52.09|52.79|52.09|52.79|52.09|1
1655912270000|2022-06-22 15:37:50|52.8|52.1|52.82|52.12|52.83|52.13|52.79|52.09|10
1655912280000|2022-06-22 15:38:00|52.85|52.15|52.82|52.12|52.85|52.15|52.82|52.12|6
1655912290000|2022-06-22 15:38:10|52.83|52.13|52.82|52.12|52.84|52.14|52.82|52.12|14
1655912300000|2022-06-22 15:38:20|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|6
1655912310000|2022-06-22 15:38:30|52.83|52.13|52.83|52.13|52.85|52.15|52.82|52.12|13
1655912320000|2022-06-22 15:38:40|52.82|52.12|52.84|52.14|52.84|52.14|52.81|52.11|15
1655912330000|2022-06-22 15:38:50|52.83|52.13|52.84|52.14|52.84|52.14|52.82|52.12|16
1655912340000|2022-06-22 15:39:00|52.83|52.13|52.82|52.12|52.88|52.18|52.79|52.09|11
1655912350000|2022-06-22 15:39:10|52.83|52.13|52.8|52.1|52.84|52.14|52.8|52.1|8
1655912360000|2022-06-22 15:39:20|52.81|52.11|52.84|52.14|52.84|52.14|52.81|52.11|8
1655912370000|2022-06-22 15:39:30|52.83|52.13|52.82|52.12|52.84|52.14|52.81|52.11|15
1655912380000|2022-06-22 15:39:40|52.83|52.13|52.81|52.11|52.86|52.16|52.81|52.11|7
1655912390000|2022-06-22 15:39:50|52.8|52.1|52.81|52.11|52.84|52.14|52.8|52.1|13
1655912400000|2022-06-22 15:40:00|52.82|52.12|52.82|52.12|52.84|52.14|52.82|52.12|11
1655912410000|2022-06-22 15:40:10|52.83|52.13|52.83|52.13|52.83|52.13|52.82|52.12|3
1655912420000|2022-06-22 15:40:20|52.82|52.12|52.8|52.1|52.85|52.15|52.8|52.1|17
1655912430000|2022-06-22 15:40:30|52.79|52.09|52.81|52.11|52.86|52.16|52.79|52.09|10
1655912440000|2022-06-22 15:40:40|52.82|52.12|52.77|52.07|52.83|52.13|52.74|52.04|19
1655912450000|2022-06-22 15:40:50|52.78|52.08|52.72|52.02|52.79|52.09|52.69|51.99|13
1655912460000|2022-06-22 15:41:00|52.73|52.03|52.74|52.04|52.76|52.06|52.72|52.02|17
1655912470000|2022-06-22 15:41:10|52.75|52.05|52.72|52.02|52.75|52.05|52.72|52.02|10
1655912480000|2022-06-22 15:41:20|52.7|52|52.67|51.97|52.73|52.03|52.67|51.97|9
1655912490000|2022-06-22 15:41:30|52.68|51.98|52.68|51.98|52.68|51.98|52.62|51.92|10
1655912500000|2022-06-22 15:41:40|52.67|51.97|52.69|51.99|52.7|52|52.64|51.94|14
1655912510000|2022-06-22 15:41:50|52.67|51.97|52.67|51.97|52.69|51.99|52.65|51.95|10
1655912520000|2022-06-22 15:42:00|52.68|51.98|52.68|51.98|52.71|52.01|52.68|51.98|8
1655912530000|2022-06-22 15:42:10|52.71|52.01|52.72|52.02|52.72|52.02|52.71|52.01|2
1655912540000|2022-06-22 15:42:20|52.69|51.99|52.71|52.01|52.72|52.02|52.68|51.98|9
1655912550000|2022-06-22 15:42:30|52.72|52.02|52.69|51.99|52.72|52.02|52.66|51.96|10
1655912560000|2022-06-22 15:42:40|52.68|51.98|52.69|51.99|52.7|52|52.66|51.96|10
1655912570000|2022-06-22 15:42:50|52.7|52|52.68|51.98|52.7|52|52.65|51.95|9
1655912580000|2022-06-22 15:43:00|52.69|51.99|52.66|51.96|52.69|51.99|52.63|51.93|15
1655912590000|2022-06-22 15:43:10|52.65|51.95|52.68|51.98|52.68|51.98|52.65|51.95|5
1655912600000|2022-06-22 15:43:20|52.67|51.97|52.7|52|52.71|52.01|52.67|51.97|11
1655912610000|2022-06-22 15:43:30|52.71|52.01|52.69|51.99|52.71|52.01|52.69|51.99|3
1655912620000|2022-06-22 15:43:40|52.68|51.98|52.63|51.93|52.7|52|52.59|51.89|16
1655912630000|2022-06-22 15:43:50|52.62|51.92|52.55|51.85|52.63|51.93|52.54|51.84|22
1655912640000|2022-06-22 15:44:00|52.56|51.86|52.52|51.82|52.56|51.86|52.51|51.81|16
1655912650000|2022-06-22 15:44:10|52.51|51.81|52.55|51.85|52.57|51.87|52.51|51.81|16
1655912660000|2022-06-22 15:44:20|52.56|51.86|52.53|51.83|52.56|51.86|52.51|51.81|17
1655912670000|2022-06-22 15:44:30|52.52|51.82|52.51|51.81|52.55|51.85|52.51|51.81|7
1655912680000|2022-06-22 15:44:40|52.52|51.82|52.49|51.79|52.53|51.83|52.47|51.77|15
1655912690000|2022-06-22 15:44:50|52.46|51.76|52.5|51.8|52.52|51.82|52.42|51.72|23
1655912700000|2022-06-22 15:45:00|52.49|51.79|52.52|51.82|52.52|51.82|52.49|51.79|15
1655912710000|2022-06-22 15:45:10|52.51|51.81|52.5|51.8|52.52|51.82|52.48|51.78|20
1655912720000|2022-06-22 15:45:20|52.51|51.81|52.56|51.86|52.56|51.86|52.5|51.8|15
1655912730000|2022-06-22 15:45:30|52.57|51.87|52.59|51.89|52.59|51.89|52.55|51.85|11
1655912740000|2022-06-22 15:45:40|52.6|51.9|52.48|51.78|52.6|51.9|52.46|51.76|28
1655912750000|2022-06-22 15:45:50|52.47|51.77|52.4|51.7|52.47|51.77|52.38|51.68|22
1655912760000|2022-06-22 15:46:00|52.41|51.71|52.4|51.7|52.42|51.72|52.37|51.67|20
1655912770000|2022-06-22 15:46:10|52.41|51.71|52.36|51.66|52.41|51.71|52.34|51.64|14
1655912780000|2022-06-22 15:46:20|52.35|51.65|52.39|51.69|52.4|51.7|52.33|51.63|14
1655912790000|2022-06-22 15:46:30|52.38|51.68|52.42|51.72|52.43|51.73|52.38|51.68|22
1655912800000|2022-06-22 15:46:40|52.43|51.73|52.46|51.76|52.48|51.78|52.42|51.72|15
1655912810000|2022-06-22 15:46:50|52.45|51.75|52.44|51.74|52.46|51.76|52.42|51.72|20
1655912820000|2022-06-22 15:47:00|52.46|51.76|52.43|51.73|52.5|51.8|52.41|51.71|24
1655912830000|2022-06-22 15:47:10|52.41|51.71|52.47|51.77|52.49|51.79|52.4|51.7|16
1655912840000|2022-06-22 15:47:20|52.48|51.78|52.5|51.8|52.5|51.8|52.46|51.76|13
1655912850000|2022-06-22 15:47:30|52.52|51.82|52.52|51.82|52.53|51.83|52.51|51.81|8
1655912860000|2022-06-22 15:47:40|52.53|51.83|52.56|51.86|52.57|51.87|52.51|51.81|17
1655912870000|2022-06-22 15:47:50|52.59|51.89|52.57|51.87|52.59|51.89|52.55|51.85|15
1655912880000|2022-06-22 15:48:00|52.55|51.85|52.54|51.84|52.58|51.88|52.51|51.81|12
1655912890000|2022-06-22 15:48:10|52.53|51.83|52.53|51.83|52.56|51.86|52.48|51.78|24
1655912900000|2022-06-22 15:48:20|52.54|51.84|52.54|51.84|52.55|51.85|52.5|51.8|19
1655912910000|2022-06-22 15:48:30|52.55|51.85|52.51|51.81|52.55|51.85|52.51|51.81|12
1655912920000|2022-06-22 15:48:40|52.52|51.82|52.54|51.84|52.55|51.85|52.51|51.81|14
1655912930000|2022-06-22 15:48:50|52.53|51.83|52.54|51.84|52.58|51.88|52.53|51.83|16
1655912940000|2022-06-22 15:49:00|52.53|51.83|52.59|51.89|52.59|51.89|52.53|51.83|12
1655912950000|2022-06-22 15:49:10|52.58|51.88|52.57|51.87|52.58|51.88|52.55|51.85|11
1655912960000|2022-06-22 15:49:20|52.56|51.86|52.52|51.82|52.58|51.88|52.52|51.82|17
1655912970000|2022-06-22 15:49:30|52.56|51.86|52.56|51.86|52.56|51.86|52.52|51.82|9
1655912980000|2022-06-22 15:49:40|52.55|51.85|52.55|51.85|52.56|51.86|52.53|51.83|7
1655912990000|2022-06-22 15:49:50|52.54|51.84|52.54|51.84|52.56|51.86|52.5|51.8|15
1655913000000|2022-06-22 15:50:00|52.55|51.85|52.52|51.82|52.55|51.85|52.5|51.8|9
1655913010000|2022-06-22 15:50:10|52.53|51.83|52.52|51.82|52.54|51.84|52.52|51.82|10
1655913020000|2022-06-22 15:50:20|52.51|51.81|52.55|51.85|52.57|51.87|52.5|51.8|11
1655913030000|2022-06-22 15:50:30|52.54|51.84|52.55|51.85|52.55|51.85|52.53|51.83|6
1655913040000|2022-06-22 15:50:40|52.54|51.84|52.52|51.82|52.56|51.86|52.52|51.82|8
1655913050000|2022-06-22 15:50:50|52.53|51.83|52.47|51.77|52.53|51.83|52.47|51.77|17
1655913060000|2022-06-22 15:51:00|52.5|51.8|52.43|51.73|52.5|51.8|52.4|51.7|16
1655913070000|2022-06-22 15:51:10|52.41|51.71|52.4|51.7|52.43|51.73|52.37|51.67|17
1655913080000|2022-06-22 15:51:20|52.39|51.69|52.4|51.7|52.41|51.71|52.38|51.68|9
1655913090000|2022-06-22 15:51:30|52.39|51.69|52.38|51.68|52.4|51.7|52.36|51.66|13
1655913100000|2022-06-22 15:51:40|52.4|51.7|52.34|51.64|52.4|51.7|52.3|51.6|16
1655913110000|2022-06-22 15:51:50|52.35|51.65|52.35|51.65|52.39|51.69|52.32|51.62|18
1655913120000|2022-06-22 15:52:00|52.34|51.64|52.37|51.67|52.37|51.67|52.29|51.59|19
1655913130000|2022-06-22 15:52:10|52.36|51.66|52.39|51.69|52.4|51.7|52.36|51.66|10
1655913140000|2022-06-22 15:52:20|52.38|51.68|52.39|51.69|52.39|51.69|52.36|51.66|14
1655913150000|2022-06-22 15:52:30|52.38|51.68|52.39|51.69|52.39|51.69|52.37|51.67|4
1655913160000|2022-06-22 15:52:40|52.38|51.68|52.37|51.67|52.39|51.69|52.36|51.66|9
1655913170000|2022-06-22 15:52:50|52.35|51.65|52.36|51.66|52.38|51.68|52.34|51.64|9
1655913180000|2022-06-22 15:53:00|52.35|51.65|52.34|51.64|52.38|51.68|52.34|51.64|15
1655913190000|2022-06-22 15:53:10|52.37|51.67|52.35|51.65|52.37|51.67|52.32|51.62|14
1655913200000|2022-06-22 15:53:20|52.34|51.64|52.33|51.63|52.36|51.66|52.32|51.62|10
1655913210000|2022-06-22 15:53:30|52.32|51.62|52.28|51.58|52.32|51.62|52.27|51.57|15
1655913220000|2022-06-22 15:53:40|52.27|51.57|52.27|51.57|52.29|51.59|52.25|51.55|9
1655913230000|2022-06-22 15:53:50|52.28|51.58|52.26|51.56|52.31|51.61|52.25|51.55|19
1655913240000|2022-06-22 15:54:00|52.27|51.57|52.19|51.49|52.27|51.57|52.18|51.48|19
1655913250000|2022-06-22 15:54:10|52.2|51.5|52.18|51.48|52.22|51.52|52.17|51.47|15
1655913260000|2022-06-22 15:54:20|52.2|51.5|52.18|51.48|52.21|51.51|52.16|51.46|18
1655913270000|2022-06-22 15:54:30|52.17|51.47|52.15|51.45|52.18|51.48|52.15|51.45|15
1655913280000|2022-06-22 15:54:40|52.14|51.44|52.19|51.49|52.19|51.49|52.14|51.44|16
1655913290000|2022-06-22 15:54:50|52.18|51.48|52.19|51.49|52.2|51.5|52.18|51.48|12
1655913300000|2022-06-22 15:55:00|52.18|51.48|52.22|51.52|52.22|51.52|52.18|51.48|18
1655913310000|2022-06-22 15:55:10|52.19|51.49|52.16|51.46|52.24|51.54|52.15|51.45|23
1655913320000|2022-06-22 15:55:20|52.15|51.45|52.13|51.43|52.19|51.49|52.12|51.42|23
1655913330000|2022-06-22 15:55:30|52.12|51.42|52.09|51.39|52.15|51.45|52.07|51.37|17
1655913340000|2022-06-22 15:55:40|52.1|51.4|52.15|51.45|52.15|51.45|52.08|51.38|15
1655913350000|2022-06-22 15:55:50|52.18|51.48|52.16|51.46|52.19|51.49|52.14|51.44|16
1655913360000|2022-06-22 15:56:00|52.18|51.48|52.17|51.47|52.19|51.49|52.16|51.46|15
1655913370000|2022-06-22 15:56:10|52.18|51.48|52.17|51.47|52.19|51.49|52.17|51.47|6
1655913380000|2022-06-22 15:56:20|52.18|51.48|52.13|51.43|52.18|51.48|52.13|51.43|16
1655913390000|2022-06-22 15:56:30|52.12|51.42|52.11|51.41|52.13|51.43|52.09|51.39|5
1655913400000|2022-06-22 15:56:40|52.12|51.42|52.07|51.37|52.12|51.42|52.06|51.36|14
1655913410000|2022-06-22 15:56:50|52.06|51.36|52.07|51.37|52.08|51.38|52.05|51.35|18
1655913420000|2022-06-22 15:57:00|52.05|51.35|52.15|51.45|52.15|51.45|52.04|51.34|25
1655913430000|2022-06-22 15:57:10|52.14|51.44|52.19|51.49|52.19|51.49|52.13|51.43|12
1655913440000|2022-06-22 15:57:20|52.2|51.5|52.13|51.43|52.2|51.5|52.11|51.41|15
1655913450000|2022-06-22 15:57:30|52.12|51.42|52.12|51.42|52.13|51.43|52.1|51.4|13
1655913460000|2022-06-22 15:57:40|52.11|51.41|52.13|51.43|52.13|51.43|52.1|51.4|9
1655913470000|2022-06-22 15:57:50|52.12|51.42|52.12|51.42|52.13|51.43|52.09|51.39|25
1655913480000|2022-06-22 15:58:00|52.11|51.41|52|51.3|52.12|51.42|52|51.3|19
1655913490000|2022-06-22 15:58:10|52.01|51.31|51.99|51.29|52.01|51.31|51.96|51.26|24
1655913500000|2022-06-22 15:58:20|51.97|51.27|51.98|51.28|52.01|51.31|51.97|51.27|15
1655913510000|2022-06-22 15:58:30|51.97|51.27|51.99|51.29|52|51.3|51.97|51.27|8
1655913520000|2022-06-22 15:58:40|52|51.3|52|51.3|52.03|51.33|51.97|51.27|21
1655913530000|2022-06-22 15:58:50|52.01|51.31|52.01|51.31|52.02|51.32|51.99|51.29|8
1655913540000|2022-06-22 15:59:00|52.02|51.32|52.02|51.32|52.04|51.34|52|51.3|15
1655913550000|2022-06-22 15:59:10|52.03|51.33|52.04|51.34|52.04|51.34|52.01|51.31|10
1655913560000|2022-06-22 15:59:20|52.05|51.35|52.05|51.35|52.08|51.38|52.05|51.35|17
1655913570000|2022-06-22 15:59:30|52.06|51.36|52.08|51.38|52.09|51.39|52.05|51.35|8
1655913580000|2022-06-22 15:59:40|52.05|51.35|52.06|51.36|52.08|51.38|52.02|51.32|21
1655913590000|2022-06-22 15:59:50|52|51.3|52.04|51.34|52.07|51.37|52|51.3|19
1655913600000|2022-06-22 16:00:00|52.03|51.33|52.03|51.33|52.06|51.36|52.01|51.31|10
1655913610000|2022-06-22 16:00:10|52.05|51.35|52.05|51.35|52.06|51.36|52.02|51.32|15
1655913620000|2022-06-22 16:00:20|52.04|51.34|52.04|51.34|52.07|51.37|52.02|51.32|17
1655913630000|2022-06-22 16:00:30|52.05|51.35|52.08|51.38|52.08|51.38|52.05|51.35|11
1655913640000|2022-06-22 16:00:40|52.11|51.41|52.09|51.39|52.11|51.41|52.05|51.35|13
1655913650000|2022-06-22 16:00:50|52.06|51.36|51.98|51.28|52.08|51.38|51.96|51.26|22
1655913660000|2022-06-22 16:01:00|51.97|51.27|51.99|51.29|51.99|51.29|51.97|51.27|13
1655913670000|2022-06-22 16:01:10|52.01|51.31|52.02|51.32|52.03|51.33|51.98|51.28|15
1655913680000|2022-06-22 16:01:20|52.01|51.31|52.04|51.34|52.06|51.36|52.01|51.31|19
1655913690000|2022-06-22 16:01:30|52.03|51.33|52.13|51.43|52.13|51.43|52.03|51.33|19
1655913700000|2022-06-22 16:01:40|52.14|51.44|52.14|51.44|52.15|51.45|52.12|51.42|10
1655913710000|2022-06-22 16:01:50|52.15|51.45|52.12|51.42|52.17|51.47|52.09|51.39|15
1655913720000|2022-06-22 16:02:00|52.13|51.43|52.08|51.38|52.13|51.43|52.05|51.35|23
1655913730000|2022-06-22 16:02:10|52.07|51.37|52.02|51.32|52.1|51.4|52|51.3|23
1655913740000|2022-06-22 16:02:20|52.03|51.33|52|51.3|52.05|51.35|51.98|51.28|26
1655913750000|2022-06-22 16:02:30|51.97|51.27|51.96|51.26|52|51.3|51.94|51.24|21
1655913760000|2022-06-22 16:02:40|51.95|51.25|51.96|51.26|51.98|51.28|51.95|51.25|15
1655913770000|2022-06-22 16:02:50|51.95|51.25|51.95|51.25|52.01|51.31|51.95|51.25|16
1655913780000|2022-06-22 16:03:00|51.96|51.26|51.94|51.24|52.01|51.31|51.93|51.23|19
1655913790000|2022-06-22 16:03:10|51.93|51.23|51.97|51.27|51.98|51.28|51.93|51.23|13
1655913800000|2022-06-22 16:03:20|51.96|51.26|52.03|51.33|52.03|51.33|51.96|51.26|9
1655913810000|2022-06-22 16:03:30|52.04|51.34|52.04|51.34|52.08|51.38|52.02|51.32|17
1655913820000|2022-06-22 16:03:40|52.06|51.36|52.08|51.38|52.1|51.4|52.05|51.35|14
1655913830000|2022-06-22 16:03:50|52.07|51.37|52.03|51.33|52.1|51.4|51.98|51.28|18
1655913840000|2022-06-22 16:04:00|52.01|51.31|51.95|51.25|52.03|51.33|51.95|51.25|17
1655913850000|2022-06-22 16:04:10|51.96|51.26|51.84|51.14|51.97|51.27|51.84|51.14|23
1655913860000|2022-06-22 16:04:20|51.86|51.16|51.71|51.01|51.86|51.16|51.68|50.98|25
1655913870000|2022-06-22 16:04:30|51.7|51|51.74|51.04|51.75|51.05|51.68|50.98|23
1655913880000|2022-06-22 16:04:40|51.75|51.05|51.8|51.1|51.82|51.12|51.75|51.05|19
1655913890000|2022-06-22 16:04:50|51.79|51.09|51.78|51.08|51.83|51.13|51.77|51.07|21
1655913900000|2022-06-22 16:05:00|51.77|51.07|51.74|51.04|51.78|51.08|51.73|51.03|23
1655913910000|2022-06-22 16:05:10|51.75|51.05|51.69|50.99|51.76|51.06|51.69|50.99|16
1655913920000|2022-06-22 16:05:20|51.65|50.95|51.69|50.99|51.72|51.02|51.65|50.95|24
1655913930000|2022-06-22 16:05:30|51.68|50.98|51.6|50.9|51.68|50.98|51.53|50.83|23
1655913940000|2022-06-22 16:05:40|51.61|50.91|51.62|50.92|51.68|50.98|51.61|50.91|26
1655913950000|2022-06-22 16:05:50|51.65|50.95|51.58|50.88|51.65|50.95|51.57|50.87|16
1655913960000|2022-06-22 16:06:00|51.57|50.87|51.51|50.81|51.59|50.89|51.5|50.8|18
1655913970000|2022-06-22 16:06:10|51.5|50.8|51.55|50.85|51.58|50.88|51.48|50.78|18
1655913980000|2022-06-22 16:06:20|51.5|50.8|51.52|50.82|51.52|50.82|51.44|50.74|18
1655913990000|2022-06-22 16:06:30|51.53|50.83|51.56|50.86|51.56|50.86|51.5|50.8|19
1655914000000|2022-06-22 16:06:40|51.57|50.87|51.54|50.84|51.6|50.9|51.53|50.83|18
1655914010000|2022-06-22 16:06:50|51.53|50.83|51.5|50.8|51.54|50.84|51.48|50.78|16
1655914020000|2022-06-22 16:07:00|51.49|50.79|51.52|50.82|51.52|50.82|51.48|50.78|18
1655914030000|2022-06-22 16:07:10|51.51|50.81|51.51|50.81|51.53|50.83|51.49|50.79|23
1655914040000|2022-06-22 16:07:20|51.5|50.8|51.41|50.71|51.51|50.81|51.4|50.7|22
1655914050000|2022-06-22 16:07:30|51.39|50.69|51.39|50.69|51.42|50.72|51.38|50.68|16
1655914060000|2022-06-22 16:07:40|51.42|50.72|51.44|50.74|51.44|50.74|51.39|50.69|19
1655914070000|2022-06-22 16:07:50|51.43|50.73|51.44|50.74|51.46|50.76|51.43|50.73|11
1655914080000|2022-06-22 16:08:00|51.43|50.73|51.38|50.68|51.44|50.74|51.38|50.68|9
1655914090000|2022-06-22 16:08:10|51.39|50.69|51.47|50.77|51.48|50.78|51.39|50.69|18
1655914100000|2022-06-22 16:08:20|51.48|50.78|51.57|50.87|51.57|50.87|51.47|50.77|17
1655914110000|2022-06-22 16:08:30|51.58|50.88|51.52|50.82|51.58|50.88|51.52|50.82|19
1655914120000|2022-06-22 16:08:40|51.54|50.84|51.55|50.85|51.55|50.85|51.49|50.79|14
1655914130000|2022-06-22 16:08:50|51.54|50.84|51.54|50.84|51.58|50.88|51.53|50.83|25
1655914140000|2022-06-22 16:09:00|51.55|50.85|51.52|50.82|51.57|50.87|51.52|50.82|15
1655914150000|2022-06-22 16:09:10|51.47|50.77|51.53|50.83|51.54|50.84|51.47|50.77|23
1655914160000|2022-06-22 16:09:20|51.55|50.85|51.53|50.83|51.55|50.85|51.51|50.81|13
1655914170000|2022-06-22 16:09:30|51.52|50.82|51.58|50.88|51.58|50.88|51.48|50.78|17
1655914180000|2022-06-22 16:09:40|51.57|50.87|51.61|50.91|51.62|50.92|51.53|50.83|22
1655914190000|2022-06-22 16:09:50|51.6|50.9|51.62|50.92|51.62|50.92|51.57|50.87|19
1655914200000|2022-06-22 16:10:00|51.61|50.91|51.68|50.98|51.68|50.98|51.6|50.9|13
1655914210000|2022-06-22 16:10:10|51.67|50.97|51.72|51.02|51.73|51.03|51.67|50.97|10
1655914220000|2022-06-22 16:10:20|51.71|51.01|51.74|51.04|51.74|51.04|51.68|50.98|20
1655914230000|2022-06-22 16:10:30|51.73|51.03|51.71|51.01|51.75|51.05|51.71|51.01|10
1655914240000|2022-06-22 16:10:40|51.73|51.03|51.73|51.03|51.74|51.04|51.69|50.99|14
1655914250000|2022-06-22 16:10:50|51.72|51.02|51.72|51.02|51.74|51.04|51.7|51|18
1655914260000|2022-06-22 16:11:00|51.73|51.03|51.72|51.02|51.74|51.04|51.7|51|21
1655914270000|2022-06-22 16:11:10|51.71|51.01|51.68|50.98|51.72|51.02|51.68|50.98|20
1655914280000|2022-06-22 16:11:20|51.69|50.99|51.63|50.93|51.69|50.99|51.63|50.93|16
1655914290000|2022-06-22 16:11:30|51.61|50.91|51.59|50.89|51.63|50.93|51.57|50.87|15
1655914300000|2022-06-22 16:11:40|51.62|50.92|51.62|50.92|51.63|50.93|51.6|50.9|14
1655914310000|2022-06-22 16:11:50|51.63|50.93|51.65|50.95|51.67|50.97|51.63|50.93|14
1655914320000|2022-06-22 16:12:00|51.64|50.94|51.63|50.93|51.64|50.94|51.59|50.89|15
1655914330000|2022-06-22 16:12:10|51.64|50.94|51.63|50.93|51.64|50.94|51.6|50.9|12
1655914340000|2022-06-22 16:12:20|51.64|50.94|51.59|50.89|51.64|50.94|51.59|50.89|23
1655914350000|2022-06-22 16:12:30|51.62|50.92|51.6|50.9|51.64|50.94|51.58|50.88|16
1655914360000|2022-06-22 16:12:40|51.59|50.89|51.61|50.91|51.62|50.92|51.58|50.88|8
1655914370000|2022-06-22 16:12:50|51.62|50.92|51.7|51|51.7|51|51.61|50.91|15
1655914380000|2022-06-22 16:13:00|51.71|51.01|51.69|50.99|51.73|51.03|51.69|50.99|21
1655914390000|2022-06-22 16:13:10|51.7|51|51.74|51.04|51.74|51.04|51.7|51|15
1655914400000|2022-06-22 16:13:20|51.73|51.03|51.72|51.02|51.74|51.04|51.71|51.01|13
1655914410000|2022-06-22 16:13:30|51.73|51.03|51.76|51.06|51.77|51.07|51.72|51.02|16
1655914420000|2022-06-22 16:13:40|51.75|51.05|51.75|51.05|51.77|51.07|51.74|51.04|8
1655914430000|2022-06-22 16:13:50|51.74|51.04|51.76|51.06|51.78|51.08|51.74|51.04|15
1655914440000|2022-06-22 16:14:00|51.75|51.05|51.72|51.02|51.76|51.06|51.7|51|17
1655914450000|2022-06-22 16:14:10|51.74|51.04|51.7|51|51.74|51.04|51.66|50.96|19
1655914460000|2022-06-22 16:14:20|51.68|50.98|51.7|51|51.7|51|51.67|50.97|14
1655914470000|2022-06-22 16:14:30|51.69|50.99|51.69|50.99|51.71|51.01|51.67|50.97|16
1655914480000|2022-06-22 16:14:40|51.68|50.98|51.67|50.97|51.68|50.98|51.63|50.93|17
1655914490000|2022-06-22 16:14:50|51.64|50.94|51.62|50.92|51.66|50.96|51.59|50.89|18
1655914500000|2022-06-22 16:15:00|51.63|50.93|51.6|50.9|51.63|50.93|51.59|50.89|12
1655914510000|2022-06-22 16:15:10|51.62|50.92|51.64|50.94|51.69|50.99|51.62|50.92|23
1655914520000|2022-06-22 16:15:20|51.61|50.91|51.64|50.94|51.65|50.95|51.61|50.91|16
1655914530000|2022-06-22 16:15:30|51.65|50.95|51.65|50.95|51.68|50.98|51.63|50.93|20
1655914540000|2022-06-22 16:15:40|51.66|50.96|51.68|50.98|51.69|50.99|51.65|50.95|16
1655914550000|2022-06-22 16:15:50|51.67|50.97|51.66|50.96|51.68|50.98|51.64|50.94|14
1655914560000|2022-06-22 16:16:00|51.67|50.97|51.65|50.95|51.68|50.98|51.64|50.94|7
1655914570000|2022-06-22 16:16:10|51.64|50.94|51.63|50.93|51.66|50.96|51.62|50.92|10
1655914580000|2022-06-22 16:16:20|51.64|50.94|51.62|50.92|51.64|50.94|51.61|50.91|11
1655914590000|2022-06-22 16:16:30|51.61|50.91|51.63|50.93|51.64|50.94|51.61|50.91|10
1655914600000|2022-06-22 16:16:40|51.62|50.92|51.64|50.94|51.65|50.95|51.62|50.92|9
1655914610000|2022-06-22 16:16:50|51.61|50.91|51.61|50.91|51.63|50.93|51.59|50.89|10
1655914620000|2022-06-22 16:17:00|51.6|50.9|51.63|50.93|51.63|50.93|51.6|50.9|13
1655914630000|2022-06-22 16:17:10|51.62|50.92|51.67|50.97|51.68|50.98|51.6|50.9|17
1655914640000|2022-06-22 16:17:20|51.69|50.99|51.72|51.02|51.73|51.03|51.69|50.99|13
1655914650000|2022-06-22 16:17:30|51.73|51.03|51.74|51.04|51.75|51.05|51.71|51.01|19
1655914660000|2022-06-22 16:17:40|51.75|51.05|51.82|51.12|51.82|51.12|51.73|51.03|16
1655914670000|2022-06-22 16:17:50|51.81|51.11|51.82|51.12|51.83|51.13|51.81|51.11|20
1655914680000|2022-06-22 16:18:00|51.81|51.11|51.86|51.16|51.86|51.16|51.81|51.11|19
1655914690000|2022-06-22 16:18:10|51.85|51.15|52|51.3|52.02|51.32|51.84|51.14|22
1655914700000|2022-06-22 16:18:20|52.01|51.31|51.93|51.23|52.01|51.31|51.93|51.23|19
1655914710000|2022-06-22 16:18:30|51.94|51.24|51.96|51.26|52.02|51.32|51.94|51.24|25
1655914720000|2022-06-22 16:18:40|51.99|51.29|51.93|51.23|51.99|51.29|51.93|51.23|17
1655914730000|2022-06-22 16:18:50|51.94|51.24|51.92|51.22|51.94|51.24|51.89|51.19|13
1655914740000|2022-06-22 16:19:00|51.9|51.2|51.92|51.22|51.92|51.22|51.89|51.19|9
1655914750000|2022-06-22 16:19:10|51.93|51.23|51.98|51.28|52.01|51.31|51.93|51.23|15
1655914760000|2022-06-22 16:19:20|51.99|51.29|51.98|51.28|51.99|51.29|51.97|51.27|16
1655914770000|2022-06-22 16:19:30|51.97|51.27|52.03|51.33|52.05|51.35|51.97|51.27|22
1655914780000|2022-06-22 16:19:40|52.02|51.32|52.04|51.34|52.05|51.35|52|51.3|17
1655914790000|2022-06-22 16:19:50|52.03|51.33|52.01|51.31|52.03|51.33|51.98|51.28|15
1655914800000|2022-06-22 16:20:00|51.99|51.29|51.99|51.29|52.01|51.31|51.96|51.26|17
1655914810000|2022-06-22 16:20:10|51.98|51.28|52.04|51.34|52.04|51.34|51.97|51.27|17
1655914820000|2022-06-22 16:20:20|52.03|51.33|52.02|51.32|52.03|51.33|51.98|51.28|15
1655914830000|2022-06-22 16:20:30|52.03|51.33|52.21|51.51|52.21|51.51|52.02|51.32|16
1655914840000|2022-06-22 16:20:40|52.2|51.5|52.25|51.55|52.25|51.55|52.2|51.5|13
1655914850000|2022-06-22 16:20:50|52.24|51.54|52.21|51.51|52.24|51.54|52.19|51.49|20
1655914860000|2022-06-22 16:21:00|52.2|51.5|52.21|51.51|52.23|51.53|52.2|51.5|23
1655914870000|2022-06-22 16:21:10|52.2|51.5|52.2|51.5|52.21|51.51|52.16|51.46|22
1655914880000|2022-06-22 16:21:20|52.19|51.49|52.22|51.52|52.25|51.55|52.18|51.48|18
1655914890000|2022-06-22 16:21:30|52.2|51.5|52.19|51.49|52.21|51.51|52.17|51.47|17
1655914900000|2022-06-22 16:21:40|52.2|51.5|52.18|51.48|52.2|51.5|52.17|51.47|10
1655914910000|2022-06-22 16:21:50|52.19|51.49|52.23|51.53|52.24|51.54|52.18|51.48|24
1655914920000|2022-06-22 16:22:00|52.22|51.52|52.24|51.54|52.24|51.54|52.21|51.51|9
1655914930000|2022-06-22 16:22:10|52.25|51.55|52.24|51.54|52.26|51.56|52.22|51.52|17
1655914940000|2022-06-22 16:22:20|52.23|51.53|52.25|51.55|52.25|51.55|52.23|51.53|7
1655914950000|2022-06-22 16:22:30|52.24|51.54|52.23|51.53|52.24|51.54|52.21|51.51|14
1655914960000|2022-06-22 16:22:40|52.24|51.54|52.22|51.52|52.25|51.55|52.22|51.52|8
1655914970000|2022-06-22 16:22:50|52.23|51.53|52.26|51.56|52.27|51.57|52.23|51.53|12
1655914980000|2022-06-22 16:23:00|52.25|51.55|52.26|51.56|52.28|51.58|52.25|51.55|18
1655914990000|2022-06-22 16:23:10|52.27|51.57|52.24|51.54|52.27|51.57|52.22|51.52|15
1655915000000|2022-06-22 16:23:20|52.22|51.52|52.17|51.47|52.22|51.52|52.17|51.47|8
1655915010000|2022-06-22 16:23:30|52.16|51.46|52.17|51.47|52.17|51.47|52.16|51.46|6
1655915020000|2022-06-22 16:23:40|52.16|51.46|52.17|51.47|52.19|51.49|52.16|51.46|14
1655915030000|2022-06-22 16:23:50|52.18|51.48|52.17|51.47|52.19|51.49|52.16|51.46|8
1655915040000|2022-06-22 16:24:00|52.18|51.48|52.18|51.48|52.24|51.54|52.18|51.48|14
1655915050000|2022-06-22 16:24:10|52.19|51.49|52.19|51.49|52.2|51.5|52.18|51.48|11
1655915060000|2022-06-22 16:24:20|52.18|51.48|52.17|51.47|52.2|51.5|52.17|51.47|12
1655915070000|2022-06-22 16:24:30|52.19|51.49|52.14|51.44|52.19|51.49|52.11|51.41|12
1655915080000|2022-06-22 16:24:40|52.13|51.43|52.13|51.43|52.15|51.45|52.12|51.42|15
1655915090000|2022-06-22 16:24:50|52.14|51.44|52.13|51.43|52.15|51.45|52.12|51.42|9
1655915100000|2022-06-22 16:25:00|52.12|51.42|52.09|51.39|52.12|51.42|52.08|51.38|20
1655915110000|2022-06-22 16:25:10|52.11|51.41|52.13|51.43|52.13|51.43|52.1|51.4|12
1655915120000|2022-06-22 16:25:20|52.14|51.44|52.16|51.46|52.18|51.48|52.14|51.44|9
1655915130000|2022-06-22 16:25:30|52.17|51.47|52.17|51.47|52.19|51.49|52.15|51.45|13
1655915140000|2022-06-22 16:25:40|52.16|51.46|52.16|51.46|52.17|51.47|52.14|51.44|10
1655915150000|2022-06-22 16:25:50|52.17|51.47|52.15|51.45|52.17|51.47|52.15|51.45|5
1655915160000|2022-06-22 16:26:00|52.16|51.46|52.15|51.45|52.16|51.46|52.14|51.44|4
1655915170000|2022-06-22 16:26:10|52.16|51.46|52.14|51.44|52.16|51.46|52.14|51.44|7
1655915180000|2022-06-22 16:26:20|52.15|51.45|52.16|51.46|52.17|51.47|52.14|51.44|5
1655915190000|2022-06-22 16:26:30|52.17|51.47|52.16|51.46|52.18|51.48|52.15|51.45|7
1655915200000|2022-06-22 16:26:40|52.15|51.45|52.13|51.43|52.15|51.45|52.1|51.4|15
1655915210000|2022-06-22 16:26:50|52.12|51.42|52.05|51.35|52.12|51.42|52.05|51.35|18
1655915220000|2022-06-22 16:27:00|52.07|51.37|52.07|51.37|52.08|51.38|52.04|51.34|11
1655915230000|2022-06-22 16:27:10|52.08|51.38|52.09|51.39|52.1|51.4|52.07|51.37|12
1655915240000|2022-06-22 16:27:20|52.08|51.38|52.09|51.39|52.1|51.4|52.07|51.37|8
1655915250000|2022-06-22 16:27:30|52.08|51.38|52.1|51.4|52.1|51.4|52.07|51.37|12
1655915260000|2022-06-22 16:27:40|52.12|51.42|52.08|51.38|52.12|51.42|52.07|51.37|7
1655915270000|2022-06-22 16:27:50|52.1|51.4|52.1|51.4|52.1|51.4|52.08|51.38|3
1655915280000|2022-06-22 16:28:00|52.11|51.41|52.18|51.48|52.19|51.49|52.11|51.41|18
1655915290000|2022-06-22 16:28:10|52.17|51.47|52.15|51.45|52.18|51.48|52.14|51.44|14
1655915300000|2022-06-22 16:28:20|52.14|51.44|52.13|51.43|52.16|51.46|52.13|51.43|9
1655915310000|2022-06-22 16:28:30|52.15|51.45|52.16|51.46|52.18|51.48|52.14|51.44|10
1655915320000|2022-06-22 16:28:40|52.17|51.47|52.18|51.48|52.18|51.48|52.14|51.44|16
1655915330000|2022-06-22 16:28:50|52.17|51.47|52.17|51.47|52.17|51.47|52.16|51.46|7
1655915340000|2022-06-22 16:29:00|52.18|51.48|52.16|51.46|52.19|51.49|52.16|51.46|9
1655915350000|2022-06-22 16:29:10|52.18|51.48|52.18|51.48|52.19|51.49|52.15|51.45|11
1655915360000|2022-06-22 16:29:20|52.19|51.49|52.16|51.46|52.19|51.49|52.15|51.45|18
1655915370000|2022-06-22 16:29:30|52.17|51.47|52.16|51.46|52.18|51.48|52.16|51.46|9
1655915380000|2022-06-22 16:29:40|52.14|51.44|52.18|51.48|52.18|51.48|52.14|51.44|17
1655915390000|2022-06-22 16:29:50|52.17|51.47|52.16|51.46|52.2|51.5|52.13|51.43|19
1655915400000|2022-06-22 16:30:00|52.13|51.43|52.16|51.46|52.17|51.47|52.13|51.43|16
1655915410000|2022-06-22 16:30:10|52.15|51.45|52.12|51.42|52.18|51.48|52.12|51.42|11
1655915420000|2022-06-22 16:30:20|52.15|51.45|52.1|51.4|52.15|51.45|52.09|51.39|15
1655915430000|2022-06-22 16:30:30|52.11|51.41|52.1|51.4|52.11|51.41|52.08|51.38|13
1655915440000|2022-06-22 16:30:40|52.11|51.41|52.09|51.39|52.12|51.42|52.06|51.36|8
1655915450000|2022-06-22 16:30:50|52.1|51.4|52.05|51.35|52.1|51.4|52.05|51.35|10
1655915460000|2022-06-22 16:31:00|52.09|51.39|52.06|51.36|52.11|51.41|52.06|51.36|11
1655915470000|2022-06-22 16:31:10|52.07|51.37|52.1|51.4|52.14|51.44|52.07|51.37|21
1655915480000|2022-06-22 16:31:20|52.09|51.39|52.09|51.39|52.11|51.41|52.05|51.35|21
1655915490000|2022-06-22 16:31:30|52.1|51.4|52.06|51.36|52.1|51.4|52.05|51.35|15
1655915500000|2022-06-22 16:31:40|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|9
1655915510000|2022-06-22 16:31:50|52.04|51.34|52.08|51.38|52.1|51.4|52.04|51.34|18
1655915520000|2022-06-22 16:32:00|52.07|51.37|52.12|51.42|52.12|51.42|52.05|51.35|18
1655915530000|2022-06-22 16:32:10|52.11|51.41|52.13|51.43|52.14|51.44|52.11|51.41|8
1655915540000|2022-06-22 16:32:20|52.14|51.44|52.13|51.43|52.16|51.46|52.11|51.41|11
1655915550000|2022-06-22 16:32:30|52.14|51.44|52.15|51.45|52.18|51.48|52.13|51.43|9
1655915560000|2022-06-22 16:32:40|52.14|51.44|52.17|51.47|52.18|51.48|52.14|51.44|10
1655915570000|2022-06-22 16:32:50|52.18|51.48|52.17|51.47|52.18|51.48|52.15|51.45|6
1655915580000|2022-06-22 16:33:00|52.16|51.46|52.2|51.5|52.21|51.51|52.16|51.46|9
1655915590000|2022-06-22 16:33:10|52.23|51.53|52.21|51.51|52.23|51.53|52.19|51.49|7
1655915600000|2022-06-22 16:33:20|52.2|51.5|52.21|51.51|52.21|51.51|52.18|51.48|4
1655915610000|2022-06-22 16:33:30|52.2|51.5|52.21|51.51|52.21|51.51|52.2|51.5|6
1655915620000|2022-06-22 16:33:40|52.2|51.5|52.21|51.51|52.21|51.51|52.18|51.48|8
1655915630000|2022-06-22 16:33:50|52.2|51.5|52.21|51.51|52.21|51.51|52.18|51.48|10
1655915640000|2022-06-22 16:34:00|52.22|51.52|52.21|51.51|52.22|51.52|52.2|51.5|8
1655915650000|2022-06-22 16:34:10|52.19|51.49|52.22|51.52|52.23|51.53|52.19|51.49|6
1655915660000|2022-06-22 16:34:20|52.23|51.53|52.22|51.52|52.24|51.54|52.22|51.52|5
1655915670000|2022-06-22 16:34:30|52.21|51.51|52.24|51.54|52.24|51.54|52.21|51.51|10
1655915680000|2022-06-22 16:34:40|52.25|51.55|52.25|51.55|52.28|51.58|52.24|51.54|11
1655915690000|2022-06-22 16:34:50|52.24|51.54|52.27|51.57|52.28|51.58|52.24|51.54|11
1655915700000|2022-06-22 16:35:00|52.26|51.56|52.25|51.55|52.27|51.57|52.23|51.53|15
1655915710000|2022-06-22 16:35:10|52.26|51.56|52.26|51.56|52.26|51.56|52.24|51.54|13
1655915720000|2022-06-22 16:35:20|52.25|51.55|52.25|51.55|52.25|51.55|52.22|51.52|7
1655915730000|2022-06-22 16:35:30|52.24|51.54|52.25|51.55|52.25|51.55|52.24|51.54|6
1655915740000|2022-06-22 16:35:40|52.24|51.54|52.25|51.55|52.27|51.57|52.24|51.54|12
1655915750000|2022-06-22 16:35:50|52.26|51.56|52.26|51.56|52.27|51.57|52.23|51.53|20
1655915760000|2022-06-22 16:36:00|52.27|51.57|52.26|51.56|52.27|51.57|52.25|51.55|12
1655915770000|2022-06-22 16:36:10|52.27|51.57|52.25|51.55|52.28|51.58|52.25|51.55|14
1655915780000|2022-06-22 16:36:20|52.26|51.56|52.23|51.53|52.26|51.56|52.22|51.52|9
1655915790000|2022-06-22 16:36:30|52.24|51.54|52.2|51.5|52.24|51.54|52.18|51.48|10
1655915800000|2022-06-22 16:36:40|52.17|51.47|52.16|51.46|52.19|51.49|52.13|51.43|12
1655915810000|2022-06-22 16:36:50|52.15|51.45|52.15|51.45|52.17|51.47|52.11|51.41|10
1655915820000|2022-06-22 16:37:00|52.16|51.46|52.13|51.43|52.16|51.46|52.12|51.42|12
1655915830000|2022-06-22 16:37:10|52.12|51.42|52.13|51.43|52.15|51.45|52.12|51.42|6
1655915840000|2022-06-22 16:37:20|52.14|51.44|52.15|51.45|52.17|51.47|52.13|51.43|16
1655915850000|2022-06-22 16:37:30|52.16|51.46|52.17|51.47|52.17|51.47|52.14|51.44|12
1655915860000|2022-06-22 16:37:40|52.16|51.46|52.17|51.47|52.18|51.48|52.16|51.46|13
1655915870000|2022-06-22 16:37:50|52.16|51.46|52.16|51.46|52.19|51.49|52.16|51.46|12
1655915880000|2022-06-22 16:38:00|52.17|51.47|52.16|51.46|52.18|51.48|52.15|51.45|14
1655915890000|2022-06-22 16:38:10|52.15|51.45|52.13|51.43|52.17|51.47|52.1|51.4|16
1655915900000|2022-06-22 16:38:20|52.12|51.42|52.09|51.39|52.12|51.42|52.09|51.39|14
1655915910000|2022-06-22 16:38:30|52.1|51.4|52.1|51.4|52.12|51.42|52.1|51.4|5
1655915920000|2022-06-22 16:38:40|52.11|51.41|52.11|51.41|52.11|51.41|52.1|51.4|3
1655915930000|2022-06-22 16:38:50|52.1|51.4|52.12|51.42|52.14|51.44|52.09|51.39|10
1655915940000|2022-06-22 16:39:00|52.11|51.41|52.11|51.41|52.12|51.42|52.09|51.39|17
1655915950000|2022-06-22 16:39:10|52.12|51.42|52.14|51.44|52.14|51.44|52.1|51.4|14
1655915960000|2022-06-22 16:39:20|52.12|51.42|52.06|51.36|52.12|51.42|52.04|51.34|10
1655915970000|2022-06-22 16:39:30|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|6
1655915980000|2022-06-22 16:39:40|52.05|51.35|52.07|51.37|52.07|51.37|52.05|51.35|3
1655915990000|2022-06-22 16:39:50|52.09|51.39|52.07|51.37|52.09|51.39|52.06|51.36|15
1655916000000|2022-06-22 16:40:00|52.08|51.38|52.1|51.4|52.14|51.44|52.07|51.37|15
1655916010000|2022-06-22 16:40:10|52.11|51.41|52.09|51.39|52.12|51.42|52.08|51.38|11
1655916020000|2022-06-22 16:40:20|52.1|51.4|52.1|51.4|52.11|51.41|52.08|51.38|13
1655916030000|2022-06-22 16:40:30|52.09|51.39|52.1|51.4|52.11|51.41|52.08|51.38|6
1655916040000|2022-06-22 16:40:40|52.11|51.41|52.09|51.39|52.12|51.42|52.09|51.39|6
1655916050000|2022-06-22 16:40:50|52.1|51.4|52.09|51.39|52.11|51.41|52.09|51.39|6
1655916060000|2022-06-22 16:41:00|52.08|51.38|52.1|51.4|52.12|51.42|52.07|51.37|15
1655916070000|2022-06-22 16:41:10|52.09|51.39|52.1|51.4|52.1|51.4|52.07|51.37|11
1655916080000|2022-06-22 16:41:20|52.09|51.39|52.12|51.42|52.12|51.42|52.07|51.37|14
1655916090000|2022-06-22 16:41:30|52.11|51.41|52.1|51.4|52.11|51.41|52.09|51.39|15
1655916100000|2022-06-22 16:41:40|52.09|51.39|52.08|51.38|52.09|51.39|52.04|51.34|16
1655916110000|2022-06-22 16:41:50|52.07|51.37|52.07|51.37|52.08|51.38|52.04|51.34|7
1655916120000|2022-06-22 16:42:00|52.05|51.35|52.06|51.36|52.07|51.37|52.02|51.32|12
1655916130000|2022-06-22 16:42:10|52.01|51.31|52.04|51.34|52.06|51.36|52.01|51.31|8
1655916140000|2022-06-22 16:42:20|52.05|51.35|52.03|51.33|52.05|51.35|52.01|51.31|13
1655916150000|2022-06-22 16:42:30|52.04|51.34|52.01|51.31|52.04|51.34|51.98|51.28|9
1655916160000|2022-06-22 16:42:40|52|51.3|52.02|51.32|52.02|51.32|51.99|51.29|9
1655916170000|2022-06-22 16:42:50|52.03|51.33|52.05|51.35|52.09|51.39|52.03|51.33|16
1655916180000|2022-06-22 16:43:00|52.07|51.37|52.06|51.36|52.08|51.38|52.02|51.32|13
1655916190000|2022-06-22 16:43:10|52.05|51.35|52.03|51.33|52.06|51.36|52.02|51.32|15
1655916200000|2022-06-22 16:43:20|52.02|51.32|52.02|51.32|52.04|51.34|52.01|51.31|8
1655916210000|2022-06-22 16:43:30|52.03|51.33|52.05|51.35|52.05|51.35|52.02|51.32|6
1655916220000|2022-06-22 16:43:40|52.06|51.36|52.06|51.36|52.08|51.38|52.05|51.35|9
1655916230000|2022-06-22 16:43:50|52.05|51.35|52.01|51.31|52.06|51.36|52.01|51.31|13
1655916240000|2022-06-22 16:44:00|52.04|51.34|52.02|51.32|52.04|51.34|52.02|51.32|14
1655916250000|2022-06-22 16:44:10|52.03|51.33|52.06|51.36|52.06|51.36|52.03|51.33|4
1655916260000|2022-06-22 16:44:20|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|12
1655916270000|2022-06-22 16:44:30|52.05|51.35|52.05|51.35|52.07|51.37|52.04|51.34|7
1655916280000|2022-06-22 16:44:40|52.08|51.38|52.07|51.37|52.1|51.4|52.06|51.36|15
1655916290000|2022-06-22 16:44:50|52.08|51.38|52.08|51.38|52.1|51.4|52.08|51.38|11
1655916300000|2022-06-22 16:45:00|52.09|51.39|52.07|51.37|52.1|51.4|52.07|51.37|18
1655916310000|2022-06-22 16:45:10|52.06|51.36|52.08|51.38|52.09|51.39|52.06|51.36|8
1655916320000|2022-06-22 16:45:20|52.09|51.39|52.11|51.41|52.12|51.42|52.08|51.38|14
1655916330000|2022-06-22 16:45:30|52.09|51.39|52.11|51.41|52.12|51.42|52.09|51.39|13
1655916340000|2022-06-22 16:45:40|52.12|51.42|52.09|51.39|52.12|51.42|52.08|51.38|7
1655916350000|2022-06-22 16:45:50|52.1|51.4|52.07|51.37|52.11|51.41|52.03|51.33|16
1655916360000|2022-06-22 16:46:00|52.06|51.36|52.01|51.31|52.08|51.38|51.97|51.27|22
1655916370000|2022-06-22 16:46:10|52|51.3|51.95|51.25|52|51.3|51.95|51.25|15
1655916380000|2022-06-22 16:46:20|51.97|51.27|51.97|51.27|51.98|51.28|51.97|51.27|7
1655916390000|2022-06-22 16:46:30|51.98|51.28|51.96|51.26|51.98|51.28|51.96|51.26|9
1655916400000|2022-06-22 16:46:40|51.95|51.25|51.96|51.26|51.98|51.28|51.94|51.24|8
1655916410000|2022-06-22 16:46:50|51.98|51.28|52.02|51.32|52.02|51.32|51.96|51.26|13
1655916420000|2022-06-22 16:47:00|52.01|51.31|52|51.3|52.05|51.35|51.99|51.29|12
1655916430000|2022-06-22 16:47:10|52.01|51.31|51.94|51.24|52.02|51.32|51.92|51.22|12
1655916440000|2022-06-22 16:47:20|51.95|51.25|51.99|51.29|52.01|51.31|51.95|51.25|15
1655916450000|2022-06-22 16:47:30|51.98|51.28|51.97|51.27|51.99|51.29|51.97|51.27|4
1655916460000|2022-06-22 16:47:40|52|51.3|51.97|51.27|52|51.3|51.96|51.26|11
1655916470000|2022-06-22 16:47:50|51.98|51.28|51.97|51.27|51.98|51.28|51.96|51.26|4
1655916480000|2022-06-22 16:48:00|51.9|51.2|51.88|51.18|51.9|51.2|51.88|51.18|2
1655916490000|2022-06-22 16:48:10|51.89|51.19|51.94|51.24|51.95|51.25|51.89|51.19|12
1655916500000|2022-06-22 16:48:20|51.93|51.23|51.96|51.26|51.96|51.26|51.93|51.23|6
1655916510000|2022-06-22 16:48:30|51.93|51.23|51.94|51.24|51.95|51.25|51.93|51.23|10
1655916520000|2022-06-22 16:48:40|51.95|51.25|51.94|51.24|51.95|51.25|51.91|51.21|9
1655916530000|2022-06-22 16:48:50|51.93|51.23|51.93|51.23|51.94|51.24|51.91|51.21|10
1655916540000|2022-06-22 16:49:00|51.94|51.24|51.95|51.25|51.95|51.25|51.92|51.22|8
1655916550000|2022-06-22 16:49:10|51.94|51.24|51.94|51.24|51.94|51.24|51.91|51.21|6
1655916560000|2022-06-22 16:49:20|51.93|51.23|51.93|51.23|51.95|51.25|51.92|51.22|7
1655916570000|2022-06-22 16:49:30|51.94|51.24|51.9|51.2|51.95|51.25|51.86|51.16|15
1655916580000|2022-06-22 16:49:40|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|8
1655916590000|2022-06-22 16:49:50|51.88|51.18|51.9|51.2|51.9|51.2|51.88|51.18|8
1655916600000|2022-06-22 16:50:00|51.89|51.19|51.93|51.23|51.94|51.24|51.89|51.19|9
1655916610000|2022-06-22 16:50:10|51.92|51.22|51.93|51.23|51.95|51.25|51.92|51.22|13
1655916620000|2022-06-22 16:50:20|51.94|51.24|51.93|51.23|51.95|51.25|51.91|51.21|9
1655916630000|2022-06-22 16:50:30|51.94|51.24|51.93|51.23|51.94|51.24|51.93|51.23|10
1655916640000|2022-06-22 16:50:40|51.94|51.24|51.92|51.22|51.94|51.24|51.9|51.2|11
1655916650000|2022-06-22 16:50:50|51.91|51.21|51.91|51.21|51.93|51.23|51.88|51.18|18
1655916660000|2022-06-22 16:51:00|51.92|51.22|51.89|51.19|51.92|51.22|51.88|51.18|10
1655916670000|2022-06-22 16:51:10|51.9|51.2|51.89|51.19|51.92|51.22|51.88|51.18|10
1655916680000|2022-06-22 16:51:20|51.9|51.2|51.9|51.2|51.91|51.21|51.89|51.19|9
1655916690000|2022-06-22 16:51:30|51.91|51.21|51.92|51.22|51.93|51.23|51.9|51.2|12
1655916700000|2022-06-22 16:51:40|51.93|51.23|51.93|51.23|51.93|51.23|51.93|51.23|1
1655916710000|2022-06-22 16:51:50|51.92|51.22|51.93|51.23|51.94|51.24|51.9|51.2|12
1655916720000|2022-06-22 16:52:00|51.94|51.24|51.94|51.24|51.95|51.25|51.92|51.22|11
1655916730000|2022-06-22 16:52:10|51.93|51.23|51.93|51.23|51.95|51.25|51.91|51.21|14
1655916740000|2022-06-22 16:52:20|51.92|51.22|51.93|51.23|51.95|51.25|51.92|51.22|5
1655916750000|2022-06-22 16:52:30|51.92|51.22|51.92|51.22|51.96|51.26|51.91|51.21|15
1655916760000|2022-06-22 16:52:40|51.93|51.23|51.93|51.23|51.95|51.25|51.9|51.2|10
1655916770000|2022-06-22 16:52:50|51.94|51.24|51.92|51.22|51.94|51.24|51.9|51.2|18
1655916780000|2022-06-22 16:53:00|51.94|51.24|51.93|51.23|51.94|51.24|51.91|51.21|16
1655916790000|2022-06-22 16:53:10|51.94|51.24|51.93|51.23|51.94|51.24|51.92|51.22|6
1655916800000|2022-06-22 16:53:20|51.94|51.24|51.93|51.23|51.94|51.24|51.93|51.23|8
1655916810000|2022-06-22 16:53:30|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|13
1655916820000|2022-06-22 16:53:40|51.93|51.23|51.92|51.22|51.94|51.24|51.92|51.22|22
1655916830000|2022-06-22 16:53:50|51.93|51.23|51.93|51.23|51.94|51.24|51.93|51.23|9
1655916840000|2022-06-22 16:54:00|51.94|51.24|51.96|51.26|51.97|51.27|51.93|51.23|11
1655916850000|2022-06-22 16:54:10|51.97|51.27|51.98|51.28|51.99|51.29|51.94|51.24|14
1655916860000|2022-06-22 16:54:20|51.97|51.27|51.98|51.28|51.99|51.29|51.97|51.27|9
1655916870000|2022-06-22 16:54:30|51.97|51.27|51.97|51.27|51.98|51.28|51.97|51.27|11
1655916880000|2022-06-22 16:54:40|51.98|51.28|51.97|51.27|51.98|51.28|51.96|51.26|8
1655916890000|2022-06-22 16:54:50|51.96|51.26|51.96|51.26|51.98|51.28|51.96|51.26|7
1655916900000|2022-06-22 16:55:00|51.97|51.27|51.96|51.26|51.97|51.27|51.94|51.24|13
1655916910000|2022-06-22 16:55:10|51.97|51.27|52.1|51.4|52.1|51.4|51.96|51.26|14
1655916920000|2022-06-22 16:55:20|52.12|51.42|52.12|51.42|52.14|51.44|52.12|51.42|13
1655916930000|2022-06-22 16:55:30|52.11|51.41|52.15|51.45|52.16|51.46|52.11|51.41|19
1655916940000|2022-06-22 16:55:40|52.17|51.47|52.13|51.43|52.17|51.47|52.1|51.4|11
1655916950000|2022-06-22 16:55:50|52.12|51.42|52.08|51.38|52.14|51.44|52.06|51.36|15
1655916960000|2022-06-22 16:56:00|52.1|51.4|52.07|51.37|52.1|51.4|52.05|51.35|10
1655916970000|2022-06-22 16:56:10|52.06|51.36|52.07|51.37|52.08|51.38|52.04|51.34|17
1655916980000|2022-06-22 16:56:20|52.06|51.36|52.08|51.38|52.09|51.39|52.05|51.35|14
1655916990000|2022-06-22 16:56:30|52.07|51.37|52.07|51.37|52.09|51.39|52.07|51.37|19
1655917000000|2022-06-22 16:56:40|52.08|51.38|52.08|51.38|52.09|51.39|52.07|51.37|5
1655917010000|2022-06-22 16:56:50|52.09|51.39|52.12|51.42|52.12|51.42|52.09|51.39|8
1655917020000|2022-06-22 16:57:00|52.11|51.41|52.16|51.46|52.16|51.46|52.11|51.41|13
1655917030000|2022-06-22 16:57:10|52.17|51.47|52.16|51.46|52.17|51.47|52.13|51.43|7
1655917040000|2022-06-22 16:57:20|52.17|51.47|52.16|51.46|52.17|51.47|52.15|51.45|19
1655917050000|2022-06-22 16:57:30|52.17|51.47|52.23|51.53|52.24|51.54|52.16|51.46|12
1655917060000|2022-06-22 16:57:40|52.24|51.54|52.25|51.55|52.26|51.56|52.23|51.53|9
1655917070000|2022-06-22 16:57:50|52.26|51.56|52.22|51.52|52.26|51.56|52.2|51.5|24
1655917080000|2022-06-22 16:58:00|52.21|51.51|52.24|51.54|52.24|51.54|52.2|51.5|11
1655917090000|2022-06-22 16:58:10|52.23|51.53|52.22|51.52|52.23|51.53|52.19|51.49|16
1655917100000|2022-06-22 16:58:20|52.23|51.53|52.24|51.54|52.26|51.56|52.22|51.52|15
1655917110000|2022-06-22 16:58:30|52.25|51.55|52.25|51.55|52.26|51.56|52.23|51.53|11
1655917120000|2022-06-22 16:58:40|52.24|51.54|52.26|51.56|52.26|51.56|52.24|51.54|7
1655917130000|2022-06-22 16:58:50|52.25|51.55|52.25|51.55|52.26|51.56|52.23|51.53|10
1655917140000|2022-06-22 16:59:00|52.24|51.54|52.24|51.54|52.25|51.55|52.22|51.52|9
1655917150000|2022-06-22 16:59:10|52.25|51.55|52.22|51.52|52.25|51.55|52.22|51.52|17
1655917160000|2022-06-22 16:59:20|52.23|51.53|52.3|51.6|52.3|51.6|52.23|51.53|9
1655917170000|2022-06-22 16:59:30|52.29|51.59|52.34|51.64|52.34|51.64|52.29|51.59|17
1655917180000|2022-06-22 16:59:40|52.35|51.65|52.37|51.67|52.38|51.68|52.35|51.65|13
1655917190000|2022-06-22 16:59:50|52.38|51.68|52.35|51.65|52.38|51.68|52.32|51.62|15
1655917200000|2022-06-22 17:00:00|52.34|51.64|52.34|51.64|52.37|51.67|52.33|51.63|17
1655917210000|2022-06-22 17:00:10|52.33|51.63|52.35|51.65|52.35|51.65|52.31|51.61|13
1655917220000|2022-06-22 17:00:20|52.34|51.64|52.33|51.63|52.35|51.65|52.31|51.61|12
1655917230000|2022-06-22 17:00:30|52.34|51.64|52.33|51.63|52.34|51.64|52.33|51.63|8
1655917240000|2022-06-22 17:00:40|52.32|51.62|52.33|51.63|52.33|51.63|52.28|51.58|9
1655917250000|2022-06-22 17:00:50|52.32|51.62|52.27|51.57|52.33|51.63|52.27|51.57|18
1655917260000|2022-06-22 17:01:00|52.26|51.56|52.24|51.54|52.27|51.57|52.23|51.53|14
1655917270000|2022-06-22 17:01:10|52.25|51.55|52.23|51.53|52.25|51.55|52.21|51.51|12
1655917280000|2022-06-22 17:01:20|52.24|51.54|52.23|51.53|52.24|51.54|52.2|51.5|10
1655917290000|2022-06-22 17:01:30|52.22|51.52|52.21|51.51|52.23|51.53|52.19|51.49|14
1655917300000|2022-06-22 17:01:40|52.18|51.48|52.21|51.51|52.22|51.52|52.18|51.48|10
1655917310000|2022-06-22 17:01:50|52.2|51.5|52.17|51.47|52.21|51.51|52.16|51.46|13
1655917320000|2022-06-22 17:02:00|52.18|51.48|52.17|51.47|52.2|51.5|52.16|51.46|16
1655917330000|2022-06-22 17:02:10|52.18|51.48|52.19|51.49|52.2|51.5|52.18|51.48|10
1655917340000|2022-06-22 17:02:20|52.2|51.5|52.19|51.49|52.22|51.52|52.17|51.47|10
1655917350000|2022-06-22 17:02:30|52.2|51.5|52.14|51.44|52.2|51.5|52.13|51.43|13
1655917360000|2022-06-22 17:02:40|52.15|51.45|52.15|51.45|52.15|51.45|52.15|51.45|1
1655917370000|2022-06-22 17:02:50|52.16|51.46|52.15|51.45|52.16|51.46|52.13|51.43|7
1655917380000|2022-06-22 17:03:00|52.14|51.44|52.11|51.41|52.14|51.44|52.09|51.39|13
1655917390000|2022-06-22 17:03:10|52.12|51.42|52.12|51.42|52.13|51.43|52.11|51.41|13
1655917400000|2022-06-22 17:03:20|52.14|51.44|52.15|51.45|52.15|51.45|52.11|51.41|11
1655917410000|2022-06-22 17:03:30|52.14|51.44|52.13|51.43|52.17|51.47|52.11|51.41|11
1655917420000|2022-06-22 17:03:40|52.14|51.44|52.12|51.42|52.14|51.44|52.11|51.41|5
1655917430000|2022-06-22 17:03:50|52.13|51.43|52.12|51.42|52.13|51.43|52.11|51.41|8
1655917440000|2022-06-22 17:04:00|52.11|51.41|52.12|51.42|52.13|51.43|52.11|51.41|10
1655917450000|2022-06-22 17:04:10|52.11|51.41|52.12|51.42|52.13|51.43|52.11|51.41|8
1655917460000|2022-06-22 17:04:20|52.13|51.43|52.12|51.42|52.13|51.43|52.11|51.41|6
1655917470000|2022-06-22 17:04:30|52.11|51.41|52.12|51.42|52.14|51.44|52.11|51.41|6
1655917480000|2022-06-22 17:04:40|52.11|51.41|52.11|51.41|52.13|51.43|52.11|51.41|7
1655917490000|2022-06-22 17:04:50|52.12|51.42|52.16|51.46|52.16|51.46|52.12|51.42|10
1655917500000|2022-06-22 17:05:00|52.15|51.45|52.17|51.47|52.17|51.47|52.14|51.44|4
1655917510000|2022-06-22 17:05:10|52.16|51.46|52.15|51.45|52.17|51.47|52.14|51.44|15
1655917520000|2022-06-22 17:05:20|52.16|51.46|52.18|51.48|52.19|51.49|52.16|51.46|10
1655917530000|2022-06-22 17:05:30|52.17|51.47|52.19|51.49|52.21|51.51|52.16|51.46|19
1655917540000|2022-06-22 17:05:40|52.2|51.5|52.17|51.47|52.2|51.5|52.17|51.47|9
1655917550000|2022-06-22 17:05:50|52.19|51.49|52.21|51.51|52.21|51.51|52.19|51.49|9
1655917560000|2022-06-22 17:06:00|52.2|51.5|52.15|51.45|52.21|51.51|52.15|51.45|13
1655917570000|2022-06-22 17:06:10|52.18|51.48|52.17|51.47|52.19|51.49|52.12|51.42|18
1655917580000|2022-06-22 17:06:20|52.16|51.46|52.11|51.41|52.17|51.47|52.11|51.41|12
1655917590000|2022-06-22 17:06:30|52.1|51.4|52.12|51.42|52.12|51.42|52.09|51.39|10
1655917600000|2022-06-22 17:06:40|52.11|51.41|52.11|51.41|52.13|51.43|52.11|51.41|17
1655917610000|2022-06-22 17:06:50|52.1|51.4|52.13|51.43|52.15|51.45|52.1|51.4|15
1655917620000|2022-06-22 17:07:00|52.12|51.42|52.14|51.44|52.15|51.45|52.12|51.42|9
1655917630000|2022-06-22 17:07:10|52.13|51.43|52.11|51.41|52.13|51.43|52.1|51.4|7
1655917640000|2022-06-22 17:07:20|52.1|51.4|52.1|51.4|52.11|51.41|52.08|51.38|16
1655917650000|2022-06-22 17:07:30|52.09|51.39|52.09|51.39|52.11|51.41|52.09|51.39|8
1655917660000|2022-06-22 17:07:40|52.1|51.4|52.11|51.41|52.11|51.41|52.1|51.4|4
1655917670000|2022-06-22 17:07:50|52.1|51.4|52.11|51.41|52.11|51.41|52.09|51.39|8
1655917680000|2022-06-22 17:08:00|52.1|51.4|52.13|51.43|52.13|51.43|52.1|51.4|8
1655917690000|2022-06-22 17:08:10|52.12|51.42|52.12|51.42|52.13|51.43|52.11|51.41|8
1655917700000|2022-06-22 17:08:20|52.11|51.41|52.11|51.41|52.11|51.41|52.11|51.41|1
1655917710000|2022-06-22 17:08:30|52.1|51.4|52.11|51.41|52.12|51.42|52.1|51.4|6
1655917720000|2022-06-22 17:08:40|52.12|51.42|52.11|51.41|52.12|51.42|52.11|51.41|4
1655917730000|2022-06-22 17:08:50|52.12|51.42|52.11|51.41|52.12|51.42|52.1|51.4|4
1655917740000|2022-06-22 17:09:00|52.12|51.42|52.16|51.46|52.16|51.46|52.12|51.42|8
1655917750000|2022-06-22 17:09:10|52.17|51.47|52.19|51.49|52.2|51.5|52.17|51.47|11
1655917760000|2022-06-22 17:09:20|52.18|51.48|52.17|51.47|52.19|51.49|52.16|51.46|15
1655917770000|2022-06-22 17:09:30|52.16|51.46|52.17|51.47|52.18|51.48|52.14|51.44|13
1655917780000|2022-06-22 17:09:40|52.18|51.48|52.13|51.43|52.18|51.48|52.13|51.43|8
1655917790000|2022-06-22 17:09:50|52.15|51.45|52.14|51.44|52.16|51.46|52.13|51.43|11
1655917800000|2022-06-22 17:10:00|52.15|51.45|52.14|51.44|52.15|51.45|52.13|51.43|8
1655917810000|2022-06-22 17:10:10|52.13|51.43|52.18|51.48|52.18|51.48|52.13|51.43|11
1655917820000|2022-06-22 17:10:20|52.19|51.49|52.25|51.55|52.26|51.56|52.18|51.48|14
1655917830000|2022-06-22 17:10:30|52.24|51.54|52.25|51.55|52.27|51.57|52.23|51.53|16
1655917840000|2022-06-22 17:10:40|52.24|51.54|52.22|51.52|52.25|51.55|52.21|51.51|16
1655917850000|2022-06-22 17:10:50|52.23|51.53|52.23|51.53|52.25|51.55|52.22|51.52|16
1655917860000|2022-06-22 17:11:00|52.22|51.52|52.23|51.53|52.24|51.54|52.21|51.51|8
1655917870000|2022-06-22 17:11:10|52.21|51.51|52.23|51.53|52.24|51.54|52.2|51.5|11
1655917880000|2022-06-22 17:11:20|52.2|51.5|52.2|51.5|52.22|51.52|52.2|51.5|5
1655917890000|2022-06-22 17:11:30|52.21|51.51|52.21|51.51|52.21|51.51|52.2|51.5|3
1655917900000|2022-06-22 17:11:40|52.22|51.52|52.28|51.58|52.28|51.58|52.22|51.52|9
1655917910000|2022-06-22 17:11:50|52.27|51.57|52.27|51.57|52.27|51.57|52.25|51.55|7
1655917920000|2022-06-22 17:12:00|52.26|51.56|52.26|51.56|52.27|51.57|52.24|51.54|9
1655917930000|2022-06-22 17:12:10|52.25|51.55|52.26|51.56|52.27|51.57|52.24|51.54|6
1655917940000|2022-06-22 17:12:20|52.25|51.55|52.2|51.5|52.28|51.58|52.2|51.5|12
1655917950000|2022-06-22 17:12:30|52.21|51.51|52.14|51.44|52.22|51.52|52.12|51.42|16
1655917960000|2022-06-22 17:12:40|52.13|51.43|52.13|51.43|52.15|51.45|52.13|51.43|7
1655917970000|2022-06-22 17:12:50|52.12|51.42|52.13|51.43|52.13|51.43|52.12|51.42|10
1655917980000|2022-06-22 17:13:00|52.12|51.42|52.14|51.44|52.15|51.45|52.12|51.42|7
1655917990000|2022-06-22 17:13:10|52.13|51.43|52.13|51.43|52.14|51.44|52.13|51.43|3
1655918000000|2022-06-22 17:13:20|52.14|51.44|52.13|51.43|52.14|51.44|52.13|51.43|4
1655918010000|2022-06-22 17:13:30|52.14|51.44|52.18|51.48|52.18|51.48|52.14|51.44|10
1655918020000|2022-06-22 17:13:40|52.17|51.47|52.25|51.55|52.25|51.55|52.17|51.47|9
1655918030000|2022-06-22 17:13:50|52.24|51.54|52.24|51.54|52.24|51.54|52.24|51.54|1
1655918040000|2022-06-22 17:14:00|52.23|51.53|52.23|51.53|52.26|51.56|52.2|51.5|9
1655918050000|2022-06-22 17:14:10|52.22|51.52|52.19|51.49|52.22|51.52|52.17|51.47|16
1655918060000|2022-06-22 17:14:20|52.2|51.5|52.2|51.5|52.2|51.5|52.15|51.45|19
1655918070000|2022-06-22 17:14:30|52.19|51.49|52.19|51.49|52.21|51.51|52.16|51.46|14
1655918080000|2022-06-22 17:14:40|52.22|51.52|52.2|51.5|52.22|51.52|52.19|51.49|9
1655918090000|2022-06-22 17:14:50|52.23|51.53|52.21|51.51|52.23|51.53|52.2|51.5|10
1655918100000|2022-06-22 17:15:00|52.24|51.54|52.26|51.56|52.3|51.6|52.23|51.53|14
1655918110000|2022-06-22 17:15:10|52.29|51.59|52.26|51.56|52.29|51.59|52.23|51.53|14
1655918120000|2022-06-22 17:15:20|52.27|51.57|52.23|51.53|52.28|51.58|52.23|51.53|11
1655918130000|2022-06-22 17:15:30|52.26|51.56|52.25|51.55|52.26|51.56|52.22|51.52|5
1655918140000|2022-06-22 17:15:40|52.24|51.54|52.24|51.54|52.25|51.55|52.22|51.52|9
1655918150000|2022-06-22 17:15:50|52.23|51.53|52.26|51.56|52.26|51.56|52.22|51.52|8
1655918160000|2022-06-22 17:16:00|52.25|51.55|52.22|51.52|52.25|51.55|52.22|51.52|8
1655918170000|2022-06-22 17:16:10|52.24|51.54|52.24|51.54|52.25|51.55|52.24|51.54|3
1655918180000|2022-06-22 17:16:20|52.25|51.55|52.24|51.54|52.25|51.55|52.24|51.54|4
1655918190000|2022-06-22 17:16:30|52.23|51.53|52.24|51.54|52.25|51.55|52.23|51.53|5
1655918200000|2022-06-22 17:16:40|52.23|51.53|52.26|51.56|52.26|51.56|52.23|51.53|3
1655918210000|2022-06-22 17:16:50|52.25|51.55|52.24|51.54|52.29|51.59|52.23|51.53|12
1655918220000|2022-06-22 17:17:00|52.27|51.57|52.26|51.56|52.29|51.59|52.23|51.53|10
1655918230000|2022-06-22 17:17:10|52.25|51.55|52.27|51.57|52.3|51.6|52.24|51.54|9
1655918240000|2022-06-22 17:17:20|52.29|51.59|52.28|51.58|52.3|51.6|52.25|51.55|14
1655918250000|2022-06-22 17:17:30|52.25|51.55|52.27|51.57|52.28|51.58|52.25|51.55|8
1655918260000|2022-06-22 17:17:40|52.28|51.58|52.26|51.56|52.29|51.59|52.25|51.55|11
1655918270000|2022-06-22 17:17:50|52.28|51.58|52.29|51.59|52.29|51.59|52.25|51.55|9
1655918280000|2022-06-22 17:18:00|52.28|51.58|52.28|51.58|52.28|51.58|52.27|51.57|9
1655918290000|2022-06-22 17:18:10|52.26|51.56|52.3|51.6|52.3|51.6|52.25|51.55|10
1655918300000|2022-06-22 17:18:20|52.31|51.61|52.32|51.62|52.34|51.64|52.3|51.6|6
1655918310000|2022-06-22 17:18:30|52.33|51.63|52.32|51.62|52.34|51.64|52.3|51.6|15
1655918320000|2022-06-22 17:18:40|52.33|51.63|52.32|51.62|52.33|51.63|52.31|51.61|7
1655918330000|2022-06-22 17:18:50|52.33|51.63|52.34|51.64|52.34|51.64|52.33|51.63|12
1655918340000|2022-06-22 17:19:00|52.35|51.65|52.4|51.7|52.4|51.7|52.35|51.65|10
1655918350000|2022-06-22 17:19:10|52.39|51.69|52.41|51.71|52.42|51.72|52.38|51.68|13
1655918360000|2022-06-22 17:19:20|52.42|51.72|52.4|51.7|52.42|51.72|52.39|51.69|9
1655918370000|2022-06-22 17:19:30|52.41|51.71|52.42|51.72|52.42|51.72|52.4|51.7|11
1655918380000|2022-06-22 17:19:40|52.41|51.71|52.42|51.72|52.42|51.72|52.4|51.7|7
1655918390000|2022-06-22 17:19:50|52.41|51.71|52.42|51.72|52.42|51.72|52.4|51.7|7
1655918400000|2022-06-22 17:20:00|52.41|51.71|52.41|51.71|52.43|51.73|52.41|51.71|12
1655918410000|2022-06-22 17:20:10|52.38|51.68|52.41|51.71|52.41|51.71|52.38|51.68|4
1655918420000|2022-06-22 17:20:20|52.4|51.7|52.37|51.67|52.4|51.7|52.37|51.67|8
1655918430000|2022-06-22 17:20:30|52.36|51.66|52.37|51.67|52.38|51.68|52.35|51.65|6
1655918440000|2022-06-22 17:20:40|52.35|51.65|52.36|51.66|52.37|51.67|52.35|51.65|10
1655918450000|2022-06-22 17:20:50|52.35|51.65|52.35|51.65|52.37|51.67|52.35|51.65|11
1655918460000|2022-06-22 17:21:00|52.34|51.64|52.37|51.67|52.38|51.68|52.34|51.64|9
1655918470000|2022-06-22 17:21:10|52.35|51.65|52.41|51.71|52.41|51.71|52.35|51.65|10
1655918480000|2022-06-22 17:21:20|52.42|51.72|52.4|51.7|52.42|51.72|52.38|51.68|10
1655918490000|2022-06-22 17:21:30|52.41|51.71|52.41|51.71|52.42|51.72|52.41|51.71|3
1655918500000|2022-06-22 17:21:40|52.42|51.72|52.41|51.71|52.42|51.72|52.39|51.69|16
1655918510000|2022-06-22 17:21:50|52.4|51.7|52.47|51.77|52.48|51.78|52.4|51.7|11
1655918520000|2022-06-22 17:22:00|52.48|51.78|52.48|51.78|52.5|51.8|52.47|51.77|14
1655918530000|2022-06-22 17:22:10|52.45|51.75|52.45|51.75|52.49|51.79|52.42|51.72|18
1655918540000|2022-06-22 17:22:20|52.43|51.73|52.42|51.72|52.44|51.74|52.42|51.72|15
1655918550000|2022-06-22 17:22:30|52.43|51.73|52.44|51.74|52.45|51.75|52.42|51.72|15
1655918560000|2022-06-22 17:22:40|52.45|51.75|52.44|51.74|52.47|51.77|52.43|51.73|16
1655918570000|2022-06-22 17:22:50|52.45|51.75|52.45|51.75|52.45|51.75|52.43|51.73|14
1655918580000|2022-06-22 17:23:00|52.44|51.74|52.45|51.75|52.45|51.75|52.44|51.74|6
1655918590000|2022-06-22 17:23:10|52.42|51.72|52.44|51.74|52.45|51.75|52.41|51.71|14
1655918600000|2022-06-22 17:23:20|52.45|51.75|52.46|51.76|52.46|51.76|52.44|51.74|11
1655918610000|2022-06-22 17:23:30|52.47|51.77|52.45|51.75|52.48|51.78|52.44|51.74|10
1655918620000|2022-06-22 17:23:40|52.46|51.76|52.46|51.76|52.48|51.78|52.45|51.75|10
1655918630000|2022-06-22 17:23:50|52.47|51.77|52.43|51.73|52.48|51.78|52.43|51.73|4
1655918640000|2022-06-22 17:24:00|52.44|51.74|52.45|51.75|52.46|51.76|52.42|51.72|11
1655918650000|2022-06-22 17:24:10|52.43|51.73|52.44|51.74|52.45|51.75|52.43|51.73|5
1655918660000|2022-06-22 17:24:20|52.43|51.73|52.44|51.74|52.45|51.75|52.43|51.73|10
1655918670000|2022-06-22 17:24:30|52.45|51.75|52.46|51.76|52.46|51.76|52.43|51.73|8
1655918680000|2022-06-22 17:24:40|52.45|51.75|52.46|51.76|52.48|51.78|52.45|51.75|13
1655918690000|2022-06-22 17:24:50|52.47|51.77|52.47|51.77|52.48|51.78|52.45|51.75|7
1655918700000|2022-06-22 17:25:00|52.46|51.76|52.47|51.77|52.48|51.78|52.46|51.76|7
1655918710000|2022-06-22 17:25:10|52.46|51.76|52.48|51.78|52.48|51.78|52.45|51.75|13
1655918720000|2022-06-22 17:25:20|52.47|51.77|52.47|51.77|52.5|51.8|52.45|51.75|16
1655918730000|2022-06-22 17:25:30|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|6
1655918750000|2022-06-22 17:25:50|52.44|51.74|52.44|51.74|52.47|51.77|52.43|51.73|7
1655918760000|2022-06-22 17:26:00|52.45|51.75|52.44|51.74|52.46|51.76|52.42|51.72|11
1655918770000|2022-06-22 17:26:10|52.45|51.75|52.44|51.74|52.45|51.75|52.42|51.72|12
1655918780000|2022-06-22 17:26:20|52.45|51.75|52.43|51.73|52.45|51.75|52.41|51.71|11
1655918790000|2022-06-22 17:26:30|52.42|51.72|52.42|51.72|52.44|51.74|52.42|51.72|5
1655918800000|2022-06-22 17:26:40|52.43|51.73|52.43|51.73|52.43|51.73|52.41|51.71|5
1655918810000|2022-06-22 17:26:50|52.42|51.72|52.49|51.79|52.49|51.79|52.41|51.71|10
1655918820000|2022-06-22 17:27:00|52.48|51.78|52.47|51.77|52.5|51.8|52.46|51.76|11
1655918830000|2022-06-22 17:27:10|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|4
1655918840000|2022-06-22 17:27:20|52.43|51.73|52.45|51.75|52.46|51.76|52.43|51.73|9
1655918850000|2022-06-22 17:27:30|52.44|51.74|52.41|51.71|52.45|51.75|52.4|51.7|10
1655918860000|2022-06-22 17:27:40|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|6
1655918870000|2022-06-22 17:27:50|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1655918880000|2022-06-22 17:28:00|52.41|51.71|52.4|51.7|52.41|51.71|52.4|51.7|6
1655918890000|2022-06-22 17:28:10|52.41|51.71|52.4|51.7|52.41|51.71|52.4|51.7|6
1655918900000|2022-06-22 17:28:20|52.41|51.71|52.41|51.71|52.41|51.71|52.4|51.7|5
1655918910000|2022-06-22 17:28:30|52.4|51.7|52.41|51.71|52.41|51.71|52.4|51.7|4
1655918920000|2022-06-22 17:28:40|52.4|51.7|52.43|51.73|52.43|51.73|52.4|51.7|8
1655918930000|2022-06-22 17:28:50|52.44|51.74|52.43|51.73|52.44|51.74|52.41|51.71|7
1655918940000|2022-06-22 17:29:00|52.44|51.74|52.43|51.73|52.44|51.74|52.42|51.72|10
1655918950000|2022-06-22 17:29:10|52.42|51.72|52.43|51.73|52.44|51.74|52.42|51.72|4
1655918960000|2022-06-22 17:29:20|52.42|51.72|52.41|51.71|52.42|51.72|52.39|51.69|8
1655918970000|2022-06-22 17:29:30|52.42|51.72|52.43|51.73|52.43|51.73|52.41|51.71|4
1655918980000|2022-06-22 17:29:40|52.42|51.72|52.41|51.71|52.42|51.72|52.41|51.71|2
1655918990000|2022-06-22 17:29:50|52.44|51.74|52.46|51.76|52.46|51.76|52.43|51.73|5
1655919000000|2022-06-22 17:30:00|52.48|51.78|52.45|51.75|52.48|51.78|52.43|51.73|13
1655919010000|2022-06-22 17:30:10|52.46|51.76|52.45|51.75|52.46|51.76|52.44|51.74|6
1655919020000|2022-06-22 17:30:20|52.44|51.74|52.44|51.74|52.46|51.76|52.42|51.72|8
1655919030000|2022-06-22 17:30:30|52.43|51.73|52.43|51.73|52.44|51.74|52.43|51.73|3
1655919040000|2022-06-22 17:30:40|52.44|51.74|52.45|51.75|52.45|51.75|52.44|51.74|4
1655919050000|2022-06-22 17:30:50|52.43|51.73|52.42|51.72|52.45|51.75|52.41|51.71|10
1655919060000|2022-06-22 17:31:00|52.41|51.71|52.41|51.71|52.42|51.72|52.4|51.7|7
1655919070000|2022-06-22 17:31:10|52.4|51.7|52.44|51.74|52.44|51.74|52.4|51.7|8
1655919080000|2022-06-22 17:31:20|52.43|51.73|52.4|51.7|52.44|51.74|52.4|51.7|7
1655919090000|2022-06-22 17:31:30|52.42|51.72|52.42|51.72|52.42|51.72|52.42|51.72|1
1655919100000|2022-06-22 17:31:40|52.39|51.69|52.42|51.72|52.42|51.72|52.39|51.69|4
1655919110000|2022-06-22 17:31:50|52.41|51.71|52.41|51.71|52.42|51.72|52.39|51.69|5
1655919120000|2022-06-22 17:32:00|52.43|51.73|52.41|51.71|52.43|51.73|52.4|51.7|14
1655919130000|2022-06-22 17:32:10|52.43|51.73|52.42|51.72|52.43|51.73|52.42|51.72|2
1655919140000|2022-06-22 17:32:20|52.43|51.73|52.45|51.75|52.46|51.76|52.43|51.73|10
1655919150000|2022-06-22 17:32:30|52.43|51.73|52.44|51.74|52.46|51.76|52.43|51.73|7
1655919160000|2022-06-22 17:32:40|52.45|51.75|52.45|51.75|52.46|51.76|52.42|51.72|7
1655919170000|2022-06-22 17:32:50|52.44|51.74|52.44|51.74|52.45|51.75|52.42|51.72|13
1655919180000|2022-06-22 17:33:00|52.43|51.73|52.43|51.73|52.44|51.74|52.41|51.71|7
1655919190000|2022-06-22 17:33:10|52.42|51.72|52.45|51.75|52.46|51.76|52.42|51.72|7
1655919200000|2022-06-22 17:33:20|52.44|51.74|52.44|51.74|52.45|51.75|52.44|51.74|3
1655919210000|2022-06-22 17:33:30|52.45|51.75|52.45|51.75|52.46|51.76|52.44|51.74|16
1655919220000|2022-06-22 17:33:40|52.44|51.74|52.45|51.75|52.46|51.76|52.43|51.73|12
1655919230000|2022-06-22 17:33:50|52.44|51.74|52.44|51.74|52.45|51.75|52.44|51.74|5
1655919240000|2022-06-22 17:34:00|52.45|51.75|52.44|51.74|52.45|51.75|52.42|51.72|7
1655919250000|2022-06-22 17:34:10|52.45|51.75|52.46|51.76|52.47|51.77|52.44|51.74|7
1655919270000|2022-06-22 17:34:30|52.45|51.75|52.46|51.76|52.47|51.77|52.44|51.74|8
1655919280000|2022-06-22 17:34:40|52.44|51.74|52.45|51.75|52.45|51.75|52.42|51.72|4
1655919290000|2022-06-22 17:34:50|52.43|51.73|52.45|51.75|52.45|51.75|52.42|51.72|4
1655919300000|2022-06-22 17:35:00|52.44|51.74|52.42|51.72|52.45|51.75|52.41|51.71|9
1655919310000|2022-06-22 17:35:10|52.43|51.73|52.41|51.71|52.43|51.73|52.39|51.69|8
1655919320000|2022-06-22 17:35:20|52.42|51.72|52.41|51.71|52.42|51.72|52.41|51.71|2
1655919330000|2022-06-22 17:35:30|52.42|51.72|52.42|51.72|52.43|51.73|52.42|51.72|5
1655919340000|2022-06-22 17:35:40|52.43|51.73|52.43|51.73|52.43|51.73|52.42|51.72|3
1655919360000|2022-06-22 17:36:00|52.42|51.72|52.44|51.74|52.45|51.75|52.42|51.72|10
1655919370000|2022-06-22 17:36:10|52.43|51.73|52.43|51.73|52.46|51.76|52.42|51.72|16
1655919380000|2022-06-22 17:36:20|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|4
1655919390000|2022-06-22 17:36:30|52.42|51.72|52.42|51.72|52.42|51.72|52.4|51.7|10
1655919400000|2022-06-22 17:36:40|52.41|51.71|52.4|51.7|52.41|51.71|52.4|51.7|2
1655919410000|2022-06-22 17:36:50|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|5
1655919420000|2022-06-22 17:37:00|52.42|51.72|52.42|51.72|52.42|51.72|52.41|51.71|3
1655919430000|2022-06-22 17:37:10|52.41|51.71|52.43|51.73|52.43|51.73|52.41|51.71|3
1655919440000|2022-06-22 17:37:20|52.42|51.72|52.41|51.71|52.43|51.73|52.4|51.7|12
1655919450000|2022-06-22 17:37:30|52.42|51.72|52.41|51.71|52.42|51.72|52.41|51.71|4
1655919460000|2022-06-22 17:37:40|52.4|51.7|52.4|51.7|52.42|51.72|52.38|51.68|6
1655919470000|2022-06-22 17:37:50|52.39|51.69|52.39|51.69|52.4|51.7|52.39|51.69|5
1655919480000|2022-06-22 17:38:00|52.4|51.7|52.36|51.66|52.4|51.7|52.36|51.66|5
1655919490000|2022-06-22 17:38:10|52.37|51.67|52.37|51.67|52.38|51.68|52.37|51.67|3
1655919500000|2022-06-22 17:38:20|52.38|51.68|52.38|51.68|52.4|51.7|52.37|51.67|7
1655919510000|2022-06-22 17:38:30|52.39|51.69|52.39|51.69|52.4|51.7|52.37|51.67|9
1655919520000|2022-06-22 17:38:40|52.4|51.7|52.41|51.71|52.41|51.71|52.38|51.68|9
1655919530000|2022-06-22 17:38:50|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|11
1655919540000|2022-06-22 17:39:00|52.41|51.71|52.41|51.71|52.41|51.71|52.39|51.69|8
1655919550000|2022-06-22 17:39:10|52.4|51.7|52.41|51.71|52.42|51.72|52.39|51.69|9
1655919560000|2022-06-22 17:39:20|52.43|51.73|52.41|51.71|52.43|51.73|52.39|51.69|7
1655919570000|2022-06-22 17:39:30|52.42|51.72|52.39|51.69|52.42|51.72|52.38|51.68|6
1655919580000|2022-06-22 17:39:40|52.4|51.7|52.39|51.69|52.4|51.7|52.39|51.69|6
1655919590000|2022-06-22 17:39:50|52.4|51.7|52.38|51.68|52.4|51.7|52.37|51.67|4
1655919600000|2022-06-22 17:40:00|52.37|51.67|52.37|51.67|52.38|51.68|52.36|51.66|5
1655919610000|2022-06-22 17:40:10|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|8
1655919620000|2022-06-22 17:40:20|52.36|51.66|52.26|51.56|52.37|51.67|52.26|51.56|12
1655919630000|2022-06-22 17:40:30|52.25|51.55|52.23|51.53|52.26|51.56|52.2|51.5|10
1655919640000|2022-06-22 17:40:40|52.21|51.51|52.16|51.46|52.21|51.51|52.14|51.44|14
1655919650000|2022-06-22 17:40:50|52.14|51.44|52.09|51.39|52.17|51.47|52.09|51.39|15
1655919660000|2022-06-22 17:41:00|52.1|51.4|52.09|51.39|52.11|51.41|52.07|51.37|19
1655919670000|2022-06-22 17:41:10|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|15
1655919680000|2022-06-22 17:41:20|52.07|51.37|52|51.3|52.07|51.37|52|51.3|17
1655919690000|2022-06-22 17:41:30|52.01|51.31|52.04|51.34|52.04|51.34|52|51.3|9
1655919700000|2022-06-22 17:41:40|52.05|51.35|52.05|51.35|52.05|51.35|52.02|51.32|14
1655919710000|2022-06-22 17:41:50|52.06|51.36|52.08|51.38|52.08|51.38|52.05|51.35|11
1655919720000|2022-06-22 17:42:00|52.09|51.39|52.12|51.42|52.13|51.43|52.08|51.38|15
1655919730000|2022-06-22 17:42:10|52.13|51.43|52.13|51.43|52.14|51.44|52.1|51.4|12
1655919740000|2022-06-22 17:42:20|52.12|51.42|52.11|51.41|52.14|51.44|52.1|51.4|17
1655919750000|2022-06-22 17:42:30|52.12|51.42|52.12|51.42|52.13|51.43|52.11|51.41|13
1655919760000|2022-06-22 17:42:40|52.11|51.41|52.12|51.42|52.12|51.42|52.11|51.41|4
1655919770000|2022-06-22 17:42:50|52.13|51.43|52.12|51.42|52.13|51.43|52.11|51.41|12
1655919780000|2022-06-22 17:43:00|52.11|51.41|52.09|51.39|52.11|51.41|52.08|51.38|11
1655919790000|2022-06-22 17:43:10|52.1|51.4|52.09|51.39|52.1|51.4|52.09|51.39|2
1655919800000|2022-06-22 17:43:20|52.08|51.38|52.07|51.37|52.08|51.38|52.04|51.34|10
1655919810000|2022-06-22 17:43:30|52.08|51.38|52.04|51.34|52.08|51.38|52.04|51.34|6
1655919820000|2022-06-22 17:43:40|52.05|51.35|52.04|51.34|52.05|51.35|52.03|51.33|6
1655919830000|2022-06-22 17:43:50|52.03|51.33|52.03|51.33|52.03|51.33|52.01|51.31|7
1655919840000|2022-06-22 17:44:00|52.02|51.32|52.06|51.36|52.06|51.36|52.02|51.32|7
1655919850000|2022-06-22 17:44:10|52.05|51.35|52.03|51.33|52.07|51.37|52.03|51.33|11
1655919860000|2022-06-22 17:44:20|52.04|51.34|52.04|51.34|52.05|51.35|52.03|51.33|5
1655919870000|2022-06-22 17:44:30|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|4
1655919880000|2022-06-22 17:44:40|52.07|51.37|52.07|51.37|52.08|51.38|52.06|51.36|9
1655919890000|2022-06-22 17:44:50|52.06|51.36|52.11|51.41|52.12|51.42|52.06|51.36|10
1655919900000|2022-06-22 17:45:00|52.1|51.4|52.09|51.39|52.11|51.41|52.07|51.37|11
1655919910000|2022-06-22 17:45:10|52.08|51.38|52.09|51.39|52.09|51.39|52.06|51.36|12
1655919920000|2022-06-22 17:45:20|52.08|51.38|52.11|51.41|52.11|51.41|52.07|51.37|12
1655919930000|2022-06-22 17:45:30|52.1|51.4|52.11|51.41|52.11|51.41|52.1|51.4|12
1655919940000|2022-06-22 17:45:40|52.1|51.4|52.11|51.41|52.12|51.42|52.1|51.4|10
1655919950000|2022-06-22 17:45:50|52.12|51.42|52.12|51.42|52.12|51.42|52.11|51.41|3
1655919960000|2022-06-22 17:46:00|52.13|51.43|52.17|51.47|52.17|51.47|52.12|51.42|15
1655919970000|2022-06-22 17:46:10|52.16|51.46|52.22|51.52|52.22|51.52|52.16|51.46|11
1655919980000|2022-06-22 17:46:20|52.23|51.53|52.24|51.54|52.24|51.54|52.22|51.52|12
1655919990000|2022-06-22 17:46:30|52.23|51.53|52.23|51.53|52.24|51.54|52.22|51.52|5
1655920000000|2022-06-22 17:46:40|52.24|51.54|52.23|51.53|52.24|51.54|52.23|51.53|4
1655920010000|2022-06-22 17:46:50|52.24|51.54|52.2|51.5|52.24|51.54|52.2|51.5|6
1655920020000|2022-06-22 17:47:00|52.21|51.51|52.21|51.51|52.22|51.52|52.2|51.5|7
1655920030000|2022-06-22 17:47:10|52.22|51.52|52.23|51.53|52.23|51.53|52.22|51.52|6
1655920040000|2022-06-22 17:47:20|52.22|51.52|52.23|51.53|52.23|51.53|52.22|51.52|6
1655920050000|2022-06-22 17:47:30|52.25|51.55|52.31|51.61|52.31|51.61|52.25|51.55|12
1655920060000|2022-06-22 17:47:40|52.32|51.62|52.31|51.61|52.34|51.64|52.31|51.61|9
1655920070000|2022-06-22 17:47:50|52.32|51.62|52.33|51.63|52.34|51.64|52.3|51.6|10
1655920080000|2022-06-22 17:48:00|52.34|51.64|52.31|51.61|52.34|51.64|52.3|51.6|15
1655920090000|2022-06-22 17:48:10|52.32|51.62|52.34|51.64|52.34|51.64|52.31|51.61|7
1655920100000|2022-06-22 17:48:20|52.35|51.65|52.38|51.68|52.4|51.7|52.35|51.65|10
1655920110000|2022-06-22 17:48:30|52.39|51.69|52.4|51.7|52.4|51.7|52.38|51.68|12
1655920120000|2022-06-22 17:48:40|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|2
1655920130000|2022-06-22 17:48:50|52.39|51.69|52.4|51.7|52.41|51.71|52.39|51.69|5
1655920140000|2022-06-22 17:49:00|52.41|51.71|52.47|51.77|52.48|51.78|52.41|51.71|11
1655920150000|2022-06-22 17:49:10|52.49|51.79|52.55|51.85|52.55|51.85|52.47|51.77|18
1655920160000|2022-06-22 17:49:20|52.56|51.86|52.57|51.87|52.58|51.88|52.54|51.84|11
1655920170000|2022-06-22 17:49:30|52.56|51.86|52.52|51.82|52.56|51.86|52.51|51.81|13
1655920180000|2022-06-22 17:49:40|52.53|51.83|52.61|51.91|52.61|51.91|52.53|51.83|14
1655920190000|2022-06-22 17:49:50|52.6|51.9|52.57|51.87|52.61|51.91|52.57|51.87|9
1655920200000|2022-06-22 17:50:00|52.59|51.89|52.6|51.9|52.62|51.92|52.59|51.89|11
1655920210000|2022-06-22 17:50:10|52.59|51.89|52.57|51.87|52.6|51.9|52.56|51.86|15
1655920220000|2022-06-22 17:50:20|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|2
1655920230000|2022-06-22 17:50:30|52.58|51.88|52.52|51.82|52.58|51.88|52.52|51.82|16
1655920240000|2022-06-22 17:50:40|52.53|51.83|52.52|51.82|52.53|51.83|52.51|51.81|8
1655920250000|2022-06-22 17:50:50|52.53|51.83|52.52|51.82|52.53|51.83|52.52|51.82|4
1655920260000|2022-06-22 17:51:00|52.51|51.81|52.5|51.8|52.52|51.82|52.5|51.8|5
1655920270000|2022-06-22 17:51:10|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|5
1655920280000|2022-06-22 17:51:20|52.47|51.77|52.47|51.77|52.48|51.78|52.46|51.76|7
1655920290000|2022-06-22 17:51:30|52.46|51.76|52.46|51.76|52.48|51.78|52.46|51.76|7
1655920300000|2022-06-22 17:51:40|52.47|51.77|52.46|51.76|52.47|51.77|52.44|51.74|5
1655920310000|2022-06-22 17:51:50|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|3
1655920320000|2022-06-22 17:52:00|52.46|51.76|52.46|51.76|52.46|51.76|52.45|51.75|5
1655920330000|2022-06-22 17:52:10|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|2
1655920340000|2022-06-22 17:52:20|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|2
1655920350000|2022-06-22 17:52:30|52.45|51.75|52.45|51.75|52.45|51.75|52.44|51.74|3
1655920360000|2022-06-22 17:52:40|52.44|51.74|52.44|51.74|52.45|51.75|52.44|51.74|3
1655920370000|2022-06-22 17:52:50|52.45|51.75|52.46|51.76|52.46|51.76|52.44|51.74|4
1655920380000|2022-06-22 17:53:00|52.44|51.74|52.44|51.74|52.45|51.75|52.44|51.74|3
1655920390000|2022-06-22 17:53:10|52.45|51.75|52.37|51.67|52.45|51.75|52.37|51.67|11
1655920400000|2022-06-22 17:53:20|52.34|51.64|52.31|51.61|52.35|51.65|52.3|51.6|11
1655920410000|2022-06-22 17:53:30|52.3|51.6|52.33|51.63|52.33|51.63|52.3|51.6|6
1655920420000|2022-06-22 17:53:40|52.32|51.62|52.35|51.65|52.35|51.65|52.32|51.62|5
1655920430000|2022-06-22 17:53:50|52.34|51.64|52.35|51.65|52.35|51.65|52.33|51.63|10
1655920440000|2022-06-22 17:54:00|52.34|51.64|52.34|51.64|52.35|51.65|52.32|51.62|11
1655920450000|2022-06-22 17:54:10|52.33|51.63|52.37|51.67|52.37|51.67|52.33|51.63|7
1655920460000|2022-06-22 17:54:20|52.36|51.66|52.34|51.64|52.37|51.67|52.32|51.62|11
1655920470000|2022-06-22 17:54:30|52.33|51.63|52.34|51.64|52.34|51.64|52.33|51.63|2
1655920480000|2022-06-22 17:54:40|52.33|51.63|52.33|51.63|52.34|51.64|52.33|51.63|5
1655920490000|2022-06-22 17:54:50|52.32|51.62|52.34|51.64|52.34|51.64|52.31|51.61|6
1655920500000|2022-06-22 17:55:00|52.35|51.65|52.36|51.66|52.36|51.66|52.33|51.63|7
1655920510000|2022-06-22 17:55:10|52.35|51.65|52.35|51.65|52.36|51.66|52.34|51.64|5
1655920520000|2022-06-22 17:55:20|52.36|51.66|52.35|51.65|52.36|51.66|52.32|51.62|8
1655920530000|2022-06-22 17:55:30|52.34|51.64|52.33|51.63|52.34|51.64|52.31|51.61|4
1655920540000|2022-06-22 17:55:40|52.31|51.61|52.33|51.63|52.34|51.64|52.31|51.61|5
1655920550000|2022-06-22 17:55:50|52.34|51.64|52.32|51.62|52.34|51.64|52.32|51.62|5
1655920560000|2022-06-22 17:56:00|52.31|51.61|52.33|51.63|52.33|51.63|52.31|51.61|7
1655920570000|2022-06-22 17:56:10|52.32|51.62|52.33|51.63|52.33|51.63|52.32|51.62|6
1655920580000|2022-06-22 17:56:20|52.32|51.62|52.32|51.62|52.33|51.63|52.31|51.61|4
1655920590000|2022-06-22 17:56:30|52.31|51.61|52.31|51.61|52.31|51.61|52.31|51.61|1
1655920600000|2022-06-22 17:56:40|52.32|51.62|52.29|51.59|52.32|51.62|52.29|51.59|6
1655920610000|2022-06-22 17:56:50|52.28|51.58|52.28|51.58|52.29|51.59|52.27|51.57|5
1655920620000|2022-06-22 17:57:00|52.27|51.57|52.29|51.59|52.3|51.6|52.26|51.56|15
1655920630000|2022-06-22 17:57:10|52.3|51.6|52.3|51.6|52.31|51.61|52.28|51.58|14
1655920640000|2022-06-22 17:57:20|52.29|51.59|52.28|51.58|52.3|51.6|52.27|51.57|6
1655920650000|2022-06-22 17:57:30|52.29|51.59|52.29|51.59|52.3|51.6|52.28|51.58|13
1655920660000|2022-06-22 17:57:40|52.3|51.6|52.3|51.6|52.3|51.6|52.29|51.59|5
1655920670000|2022-06-22 17:57:50|52.29|51.59|52.29|51.59|52.29|51.59|52.27|51.57|4
1655920680000|2022-06-22 17:58:00|52.28|51.58|52.32|51.62|52.32|51.62|52.27|51.57|9
1655920690000|2022-06-22 17:58:10|52.33|51.63|52.37|51.67|52.37|51.67|52.33|51.63|9
1655920700000|2022-06-22 17:58:20|52.36|51.66|52.35|51.65|52.37|51.67|52.34|51.64|6
1655920710000|2022-06-22 17:58:30|52.36|51.66|52.35|51.65|52.37|51.67|52.35|51.65|5
1655920720000|2022-06-22 17:58:40|52.36|51.66|52.36|51.66|52.36|51.66|52.34|51.64|10
1655920730000|2022-06-22 17:58:50|52.34|51.64|52.35|51.65|52.35|51.65|52.34|51.64|2
1655920740000|2022-06-22 17:59:00|52.36|51.66|52.36|51.66|52.36|51.66|52.35|51.65|3
1655920750000|2022-06-22 17:59:10|52.37|51.67|52.38|51.68|52.38|51.68|52.36|51.66|6
1655920760000|2022-06-22 17:59:20|52.37|51.67|52.38|51.68|52.38|51.68|52.36|51.66|9
1655920770000|2022-06-22 17:59:30|52.37|51.67|52.38|51.68|52.39|51.69|52.37|51.67|3
1655920780000|2022-06-22 17:59:40|52.39|51.69|52.37|51.67|52.4|51.7|52.37|51.67|8
1655920790000|2022-06-22 17:59:50|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|2
1655920800000|2022-06-22 18:00:00|52.38|51.68|52.36|51.66|52.4|51.7|52.34|51.64|12
1655920810000|2022-06-22 18:00:10|52.35|51.65|52.34|51.64|52.36|51.66|52.32|51.62|8
1655920820000|2022-06-22 18:00:20|52.31|51.61|52.34|51.64|52.35|51.65|52.31|51.61|9
1655920830000|2022-06-22 18:00:30|52.35|51.65|52.37|51.67|52.38|51.68|52.34|51.64|10
1655920840000|2022-06-22 18:00:40|52.35|51.65|52.34|51.64|52.35|51.65|52.32|51.62|8
1655920850000|2022-06-22 18:00:50|52.35|51.65|52.34|51.64|52.35|51.65|52.31|51.61|12
1655920860000|2022-06-22 18:01:00|52.33|51.63|52.33|51.63|52.35|51.65|52.33|51.63|6
1655920870000|2022-06-22 18:01:10|52.35|51.65|52.33|51.63|52.35|51.65|52.33|51.63|3
1655920880000|2022-06-22 18:01:20|52.34|51.64|52.34|51.64|52.35|51.65|52.34|51.64|3
1655920890000|2022-06-22 18:01:30|52.33|51.63|52.33|51.63|52.34|51.64|52.33|51.63|3
1655920900000|2022-06-22 18:01:40|52.32|51.62|52.32|51.62|52.34|51.64|52.32|51.62|9
1655920910000|2022-06-22 18:01:50|52.33|51.63|52.32|51.62|52.33|51.63|52.32|51.62|14
1655920920000|2022-06-22 18:02:00|52.31|51.61|52.33|51.63|52.33|51.63|52.31|51.61|6
1655920930000|2022-06-22 18:02:10|52.31|51.61|52.31|51.61|52.34|51.64|52.31|51.61|5
1655920940000|2022-06-22 18:02:20|52.32|51.62|52.33|51.63|52.34|51.64|52.31|51.61|5
1655920950000|2022-06-22 18:02:30|52.35|51.65|52.34|51.64|52.35|51.65|52.34|51.64|2
1655920960000|2022-06-22 18:02:40|52.33|51.63|52.33|51.63|52.36|51.66|52.32|51.62|5
1655920970000|2022-06-22 18:02:50|52.32|51.62|52.34|51.64|52.34|51.64|52.32|51.62|3
1655920980000|2022-06-22 18:03:00|52.33|51.63|52.33|51.63|52.35|51.65|52.33|51.63|4
1655920990000|2022-06-22 18:03:10|52.32|51.62|52.32|51.62|52.33|51.63|52.3|51.6|6
1655921000000|2022-06-22 18:03:20|52.31|51.61|52.27|51.57|52.32|51.62|52.27|51.57|11
1655921010000|2022-06-22 18:03:30|52.3|51.6|52.29|51.59|52.3|51.6|52.28|51.58|4
1655921030000|2022-06-22 18:03:50|52.28|51.58|52.28|51.58|52.29|51.59|52.28|51.58|3
1655921040000|2022-06-22 18:04:00|52.27|51.57|52.29|51.59|52.3|51.6|52.27|51.57|5
1655921060000|2022-06-22 18:04:20|52.3|51.6|52.31|51.61|52.31|51.61|52.29|51.59|4
1655921070000|2022-06-22 18:04:30|52.33|51.63|52.3|51.6|52.33|51.63|52.3|51.6|4
1655921080000|2022-06-22 18:04:40|52.31|51.61|52.29|51.59|52.32|51.62|52.29|51.59|8
1655921090000|2022-06-22 18:04:50|52.3|51.6|52.26|51.56|52.3|51.6|52.25|51.55|11
1655921100000|2022-06-22 18:05:00|52.27|51.57|52.25|51.55|52.27|51.57|52.24|51.54|12
1655921110000|2022-06-22 18:05:10|52.24|51.54|52.26|51.56|52.26|51.56|52.24|51.54|9
1655921130000|2022-06-22 18:05:30|52.27|51.57|52.27|51.57|52.27|51.57|52.27|51.57|1
1655921140000|2022-06-22 18:05:40|52.28|51.58|52.31|51.61|52.31|51.61|52.28|51.58|6
1655921150000|2022-06-22 18:05:50|52.3|51.6|52.32|51.62|52.32|51.62|52.28|51.58|10
1655921160000|2022-06-22 18:06:00|52.29|51.59|52.35|51.65|52.35|51.65|52.29|51.59|8
1655921170000|2022-06-22 18:06:10|52.36|51.66|52.38|51.68|52.39|51.69|52.36|51.66|10
1655921180000|2022-06-22 18:06:20|52.37|51.67|52.41|51.71|52.41|51.71|52.37|51.67|13
1655921190000|2022-06-22 18:06:30|52.43|51.73|52.45|51.75|52.46|51.76|52.42|51.72|7
1655921200000|2022-06-22 18:06:40|52.44|51.74|52.44|51.74|52.46|51.76|52.43|51.73|9
1655921210000|2022-06-22 18:06:50|52.43|51.73|52.42|51.72|52.44|51.74|52.4|51.7|11
1655921220000|2022-06-22 18:07:00|52.43|51.73|52.45|51.75|52.45|51.75|52.41|51.71|7
1655921230000|2022-06-22 18:07:10|52.44|51.74|52.44|51.74|52.46|51.76|52.44|51.74|6
1655921240000|2022-06-22 18:07:20|52.43|51.73|52.44|51.74|52.45|51.75|52.43|51.73|10
1655921250000|2022-06-22 18:07:30|52.43|51.73|52.44|51.74|52.46|51.76|52.43|51.73|10
1655921260000|2022-06-22 18:07:40|52.45|51.75|52.41|51.71|52.45|51.75|52.41|51.71|7
1655921270000|2022-06-22 18:07:50|52.42|51.72|52.42|51.72|52.42|51.72|52.41|51.71|3
1655921280000|2022-06-22 18:08:00|52.41|51.71|52.43|51.73|52.43|51.73|52.36|51.66|16
1655921290000|2022-06-22 18:08:10|52.42|51.72|52.43|51.73|52.44|51.74|52.42|51.72|4
1655921300000|2022-06-22 18:08:20|52.44|51.74|52.49|51.79|52.49|51.79|52.44|51.74|6
1655921310000|2022-06-22 18:08:30|52.5|51.8|52.49|51.79|52.5|51.8|52.48|51.78|4
1655921320000|2022-06-22 18:08:40|52.5|51.8|52.5|51.8|52.5|51.8|52.48|51.78|9
1655921330000|2022-06-22 18:08:50|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|5
1655921340000|2022-06-22 18:09:00|52.52|51.82|52.55|51.85|52.56|51.86|52.52|51.82|16
1655921350000|2022-06-22 18:09:10|52.56|51.86|52.54|51.84|52.56|51.86|52.52|51.82|15
1655921360000|2022-06-22 18:09:20|52.53|51.83|52.52|51.82|52.55|51.85|52.52|51.82|8
1655921370000|2022-06-22 18:09:30|52.51|51.81|52.52|51.82|52.52|51.82|52.5|51.8|6
1655921380000|2022-06-22 18:09:40|52.53|51.83|52.52|51.82|52.53|51.83|52.51|51.81|6
1655921390000|2022-06-22 18:09:50|52.51|51.81|52.52|51.82|52.54|51.84|52.51|51.81|6
1655921400000|2022-06-22 18:10:00|52.53|51.83|52.52|51.82|52.53|51.83|52.5|51.8|13
1655921410000|2022-06-22 18:10:10|52.53|51.83|52.5|51.8|52.53|51.83|52.47|51.77|10
1655921420000|2022-06-22 18:10:20|52.51|51.81|52.52|51.82|52.52|51.82|52.49|51.79|8
1655921430000|2022-06-22 18:10:30|52.5|51.8|52.5|51.8|52.51|51.81|52.5|51.8|5
1655921440000|2022-06-22 18:10:40|52.51|51.81|52.49|51.79|52.52|51.82|52.49|51.79|5
1655921450000|2022-06-22 18:10:50|52.5|51.8|52.5|51.8|52.5|51.8|52.49|51.79|3
1655921460000|2022-06-22 18:11:00|52.49|51.79|52.5|51.8|52.5|51.8|52.49|51.79|4
1655921470000|2022-06-22 18:11:10|52.51|51.81|52.48|51.78|52.51|51.81|52.47|51.77|5
1655921480000|2022-06-22 18:11:20|52.47|51.77|52.48|51.78|52.5|51.8|52.47|51.77|9
1655921490000|2022-06-22 18:11:30|52.47|51.77|52.47|51.77|52.49|51.79|52.46|51.76|17
1655921500000|2022-06-22 18:11:40|52.46|51.76|52.46|51.76|52.46|51.76|52.46|51.76|1
1655921510000|2022-06-22 18:11:50|52.47|51.77|52.47|51.77|52.47|51.77|52.47|51.77|1
1655921520000|2022-06-22 18:12:00|52.48|51.78|52.48|51.78|52.49|51.79|52.47|51.77|9
1655921530000|2022-06-22 18:12:10|52.47|51.77|52.49|51.79|52.49|51.79|52.47|51.77|11
1655921540000|2022-06-22 18:12:20|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|3
1655921550000|2022-06-22 18:12:30|52.51|51.81|52.5|51.8|52.51|51.81|52.49|51.79|6
1655921560000|2022-06-22 18:12:40|52.49|51.79|52.51|51.81|52.52|51.82|52.49|51.79|7
1655921570000|2022-06-22 18:12:50|52.5|51.8|52.5|51.8|52.51|51.81|52.5|51.8|3
1655921580000|2022-06-22 18:13:00|52.51|51.81|52.5|51.8|52.52|51.82|52.5|51.8|3
1655921590000|2022-06-22 18:13:10|52.51|51.81|52.51|51.81|52.52|51.82|52.51|51.81|3
1655921600000|2022-06-22 18:13:20|52.52|51.82|52.52|51.82|52.53|51.83|52.51|51.81|7
1655921610000|2022-06-22 18:13:30|52.53|51.83|52.52|51.82|52.53|51.83|52.52|51.82|6
1655921620000|2022-06-22 18:13:40|52.53|51.83|52.58|51.88|52.58|51.88|52.53|51.83|8
1655921630000|2022-06-22 18:13:50|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|4
1655921640000|2022-06-22 18:14:00|52.59|51.89|52.58|51.88|52.6|51.9|52.58|51.88|4
1655921650000|2022-06-22 18:14:10|52.57|51.87|52.57|51.87|52.6|51.9|52.57|51.87|7
1655921660000|2022-06-22 18:14:20|52.58|51.88|52.58|51.88|52.59|51.89|52.56|51.86|10
1655921670000|2022-06-22 18:14:30|52.59|51.89|52.58|51.88|52.6|51.9|52.57|51.87|13
1655921680000|2022-06-22 18:14:40|52.59|51.89|52.59|51.89|52.59|51.89|52.58|51.88|3
1655921690000|2022-06-22 18:14:50|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|4
1655921700000|2022-06-22 18:15:00|52.62|51.92|52.6|51.9|52.62|51.92|52.57|51.87|10
1655921710000|2022-06-22 18:15:10|52.59|51.89|52.6|51.9|52.6|51.9|52.59|51.89|6
1655921720000|2022-06-22 18:15:20|52.61|51.91|52.61|51.91|52.61|51.91|52.59|51.89|4
1655921730000|2022-06-22 18:15:30|52.63|51.93|52.61|51.91|52.63|51.93|52.61|51.91|4
1655921740000|2022-06-22 18:15:40|52.64|51.94|52.63|51.93|52.64|51.94|52.62|51.92|4
1655921750000|2022-06-22 18:15:50|52.64|51.94|52.68|51.98|52.68|51.98|52.64|51.94|13
1655921760000|2022-06-22 18:16:00|52.67|51.97|52.68|51.98|52.71|52.01|52.66|51.96|14
1655921770000|2022-06-22 18:16:10|52.71|52.01|52.71|52.01|52.71|52.01|52.68|51.98|10
1655921780000|2022-06-22 18:16:20|52.68|51.98|52.65|51.95|52.69|51.99|52.65|51.95|10
1655921790000|2022-06-22 18:16:30|52.66|51.96|52.67|51.97|52.69|51.99|52.66|51.96|3
1655921800000|2022-06-22 18:16:40|52.66|51.96|52.66|51.96|52.67|51.97|52.65|51.95|5
1655921810000|2022-06-22 18:16:50|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|2
1655921820000|2022-06-22 18:17:00|52.69|51.99|52.67|51.97|52.69|51.99|52.66|51.96|5
1655921830000|2022-06-22 18:17:10|52.68|51.98|52.66|51.96|52.69|51.99|52.66|51.96|7
1655921840000|2022-06-22 18:17:20|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|5
1655921850000|2022-06-22 18:17:30|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1655921860000|2022-06-22 18:17:40|52.68|51.98|52.67|51.97|52.69|51.99|52.66|51.96|6
1655921870000|2022-06-22 18:17:50|52.66|51.96|52.66|51.96|52.66|51.96|52.65|51.95|3
1655921880000|2022-06-22 18:18:00|52.65|51.95|52.68|51.98|52.68|51.98|52.65|51.95|4
1655921890000|2022-06-22 18:18:10|52.69|51.99|52.67|51.97|52.69|51.99|52.66|51.96|11
1655921900000|2022-06-22 18:18:20|52.66|51.96|52.68|51.98|52.7|52|52.66|51.96|11
1655921910000|2022-06-22 18:18:30|52.67|51.97|52.68|51.98|52.69|51.99|52.65|51.95|14
1655921920000|2022-06-22 18:18:40|52.67|51.97|52.64|51.94|52.69|51.99|52.64|51.94|14
1655921930000|2022-06-22 18:18:50|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|3
1655921940000|2022-06-22 18:19:00|52.66|51.96|52.65|51.95|52.68|51.98|52.65|51.95|13
1655921950000|2022-06-22 18:19:10|52.66|51.96|52.65|51.95|52.67|51.97|52.62|51.92|11
1655921960000|2022-06-22 18:19:20|52.66|51.96|52.67|51.97|52.67|51.97|52.63|51.93|15
1655921970000|2022-06-22 18:19:30|52.65|51.95|52.6|51.9|52.65|51.95|52.6|51.9|14
1655921980000|2022-06-22 18:19:40|52.61|51.91|52.6|51.9|52.62|51.92|52.6|51.9|15
1655921990000|2022-06-22 18:19:50|52.59|51.89|52.64|51.94|52.64|51.94|52.59|51.89|9
1655922000000|2022-06-22 18:20:00|52.63|51.93|52.64|51.94|52.66|51.96|52.63|51.93|9
1655922010000|2022-06-22 18:20:10|52.65|51.95|52.6|51.9|52.65|51.95|52.6|51.9|10
1655922020000|2022-06-22 18:20:20|52.59|51.89|52.61|51.91|52.61|51.91|52.59|51.89|15
1655922030000|2022-06-22 18:20:30|52.6|51.9|52.61|51.91|52.61|51.91|52.59|51.89|7
1655922040000|2022-06-22 18:20:40|52.6|51.9|52.6|51.9|52.6|51.9|52.6|51.9|1
1655922050000|2022-06-22 18:20:50|52.61|51.91|52.61|51.91|52.62|51.92|52.6|51.9|7
1655922060000|2022-06-22 18:21:00|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|2
1655922070000|2022-06-22 18:21:10|52.58|51.88|52.6|51.9|52.61|51.91|52.58|51.88|11
1655922080000|2022-06-22 18:21:20|52.59|51.89|52.58|51.88|52.6|51.9|52.58|51.88|11
1655922090000|2022-06-22 18:21:30|52.56|51.86|52.51|51.81|52.57|51.87|52.51|51.81|10
1655922100000|2022-06-22 18:21:40|52.52|51.82|52.49|51.79|52.52|51.82|52.48|51.78|10
1655922110000|2022-06-22 18:21:50|52.5|51.8|52.49|51.79|52.51|51.81|52.48|51.78|12
1655922120000|2022-06-22 18:22:00|52.51|51.81|52.48|51.78|52.51|51.81|52.48|51.78|9
1655922130000|2022-06-22 18:22:10|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|4
1655922140000|2022-06-22 18:22:20|52.49|51.79|52.47|51.77|52.49|51.79|52.47|51.77|7
1655922150000|2022-06-22 18:22:30|52.48|51.78|52.54|51.84|52.55|51.85|52.48|51.78|13
1655922160000|2022-06-22 18:22:40|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1655922170000|2022-06-22 18:22:50|52.56|51.86|52.57|51.87|52.58|51.88|52.56|51.86|6
1655922180000|2022-06-22 18:23:00|52.58|51.88|52.59|51.89|52.59|51.89|52.57|51.87|4
1655922190000|2022-06-22 18:23:10|52.58|51.88|52.6|51.9|52.6|51.9|52.58|51.88|7
1655922200000|2022-06-22 18:23:20|52.59|51.89|52.59|51.89|52.6|51.9|52.57|51.87|7
1655922210000|2022-06-22 18:23:30|52.58|51.88|52.58|51.88|52.59|51.89|52.58|51.88|5
1655922220000|2022-06-22 18:23:40|52.57|51.87|52.57|51.87|52.57|51.87|52.57|51.87|1
1655922230000|2022-06-22 18:23:50|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|2
1655922240000|2022-06-22 18:24:00|52.58|51.88|52.58|51.88|52.59|51.89|52.58|51.88|5
1655922250000|2022-06-22 18:24:10|52.6|51.9|52.58|51.88|52.6|51.9|52.56|51.86|3
1655922260000|2022-06-22 18:24:20|52.57|51.87|52.58|51.88|52.58|51.88|52.56|51.86|8
1655922270000|2022-06-22 18:24:30|52.59|51.89|52.59|51.89|52.6|51.9|52.59|51.89|3
1655922280000|2022-06-22 18:24:40|52.58|51.88|52.58|51.88|52.59|51.89|52.57|51.87|5
1655922290000|2022-06-22 18:24:50|52.57|51.87|52.56|51.86|52.58|51.88|52.56|51.86|10
1655922300000|2022-06-22 18:25:00|52.58|51.88|52.56|51.86|52.58|51.88|52.56|51.86|7
1655922310000|2022-06-22 18:25:10|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|2
1655922320000|2022-06-22 18:25:20|52.55|51.85|52.57|51.87|52.57|51.87|52.55|51.85|6
1655922330000|2022-06-22 18:25:30|52.56|51.86|52.56|51.86|52.57|51.87|52.55|51.85|4
1655922340000|2022-06-22 18:25:40|52.55|51.85|52.54|51.84|52.56|51.86|52.54|51.84|6
1655922350000|2022-06-22 18:25:50|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|2
1655922360000|2022-06-22 18:26:00|52.53|51.83|52.53|51.83|52.55|51.85|52.51|51.81|14
1655922370000|2022-06-22 18:26:10|52.54|51.84|52.54|51.84|52.54|51.84|52.54|51.84|1
1655922380000|2022-06-22 18:26:20|52.53|51.83|52.52|51.82|52.54|51.84|52.52|51.82|13
1655922390000|2022-06-22 18:26:30|52.53|51.83|52.53|51.83|52.54|51.84|52.52|51.82|9
1655922400000|2022-06-22 18:26:40|52.52|51.82|52.52|51.82|52.53|51.83|52.52|51.82|5
1655922410000|2022-06-22 18:26:50|52.55|51.85|52.51|51.81|52.56|51.86|52.51|51.81|13
1655922420000|2022-06-22 18:27:00|52.52|51.82|52.52|51.82|52.53|51.83|52.5|51.8|10
1655922430000|2022-06-22 18:27:10|52.53|51.83|52.53|51.83|52.53|51.83|52.51|51.81|7
1655922440000|2022-06-22 18:27:20|52.52|51.82|52.51|51.81|52.53|51.83|52.51|51.81|20
1655922450000|2022-06-22 18:27:30|52.53|51.83|52.51|51.81|52.53|51.83|52.51|51.81|14
1655922460000|2022-06-22 18:27:40|52.52|51.82|52.52|51.82|52.52|51.82|52.51|51.81|11
1655922470000|2022-06-22 18:27:50|52.51|51.81|52.52|51.82|52.52|51.82|52.5|51.8|9
1655922480000|2022-06-22 18:28:00|52.51|51.81|52.52|51.82|52.52|51.82|52.5|51.8|11
1655922490000|2022-06-22 18:28:10|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|5
1655922500000|2022-06-22 18:28:20|52.52|51.82|52.52|51.82|52.52|51.82|52.52|51.82|1
1655922510000|2022-06-22 18:28:30|52.53|51.83|52.52|51.82|52.53|51.83|52.52|51.82|2
1655922530000|2022-06-22 18:28:50|52.5|51.8|52.47|51.77|52.51|51.81|52.47|51.77|15
1655922540000|2022-06-22 18:29:00|52.43|51.73|52.45|51.75|52.47|51.77|52.43|51.73|4
1655922550000|2022-06-22 18:29:10|52.44|51.74|52.41|51.71|52.46|51.76|52.4|51.7|15
1655922560000|2022-06-22 18:29:20|52.42|51.72|52.42|51.72|52.43|51.73|52.42|51.72|3
1655922570000|2022-06-22 18:29:30|52.4|51.7|52.41|51.71|52.41|51.71|52.4|51.7|6
1655922580000|2022-06-22 18:29:40|52.42|51.72|52.39|51.69|52.42|51.72|52.38|51.68|11
1655922590000|2022-06-22 18:29:50|52.4|51.7|52.39|51.69|52.4|51.7|52.37|51.67|6
1655922600000|2022-06-22 18:30:00|52.38|51.68|52.39|51.69|52.4|51.7|52.36|51.66|9
1655922610000|2022-06-22 18:30:10|52.4|51.7|52.35|51.65|52.4|51.7|52.34|51.64|12
1655922620000|2022-06-22 18:30:20|52.34|51.64|52.36|51.66|52.37|51.67|52.32|51.62|6
1655922630000|2022-06-22 18:30:30|52.37|51.67|52.42|51.72|52.42|51.72|52.36|51.66|13
1655922640000|2022-06-22 18:30:40|52.39|51.69|52.41|51.71|52.42|51.72|52.39|51.69|11
1655922650000|2022-06-22 18:30:50|52.4|51.7|52.42|51.72|52.42|51.72|52.39|51.69|12
1655922660000|2022-06-22 18:31:00|52.41|51.71|52.39|51.69|52.42|51.72|52.38|51.68|11
1655922670000|2022-06-22 18:31:10|52.4|51.7|52.39|51.69|52.41|51.71|52.39|51.69|4
1655922680000|2022-06-22 18:31:20|52.4|51.7|52.4|51.7|52.41|51.71|52.39|51.69|5
1655922690000|2022-06-22 18:31:30|52.39|51.69|52.37|51.67|52.4|51.7|52.37|51.67|10
1655922700000|2022-06-22 18:31:40|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|2
1655922710000|2022-06-22 18:31:50|52.4|51.7|52.39|51.69|52.4|51.7|52.39|51.69|4
1655922720000|2022-06-22 18:32:00|52.4|51.7|52.4|51.7|52.4|51.7|52.39|51.69|3
1655922730000|2022-06-22 18:32:10|52.39|51.69|52.39|51.69|52.39|51.69|52.39|51.69|1
1655922740000|2022-06-22 18:32:20|52.4|51.7|52.4|51.7|52.4|51.7|52.39|51.69|11
1655922750000|2022-06-22 18:32:30|52.39|51.69|52.38|51.68|52.4|51.7|52.38|51.68|14
1655922760000|2022-06-22 18:32:40|52.39|51.69|52.41|51.71|52.41|51.71|52.38|51.68|11
1655922770000|2022-06-22 18:32:50|52.42|51.72|52.4|51.7|52.44|51.74|52.4|51.7|4
1655922780000|2022-06-22 18:33:00|52.42|51.72|52.4|51.7|52.42|51.72|52.4|51.7|3
1655922790000|2022-06-22 18:33:10|52.41|51.71|52.41|51.71|52.42|51.72|52.41|51.71|5
1655922800000|2022-06-22 18:33:20|52.42|51.72|52.41|51.71|52.42|51.72|52.41|51.71|2
1655922810000|2022-06-22 18:33:30|52.42|51.72|52.42|51.72|52.43|51.73|52.42|51.72|7
1655922820000|2022-06-22 18:33:40|52.43|51.73|52.42|51.72|52.43|51.73|52.42|51.72|6
1655922830000|2022-06-22 18:33:50|52.43|51.73|52.43|51.73|52.43|51.73|52.41|51.71|11
1655922840000|2022-06-22 18:34:00|52.42|51.72|52.47|51.77|52.47|51.77|52.42|51.72|14
1655922850000|2022-06-22 18:34:10|52.46|51.76|52.45|51.75|52.47|51.77|52.44|51.74|8
1655922860000|2022-06-22 18:34:20|52.46|51.76|52.46|51.76|52.47|51.77|52.45|51.75|8
1655922870000|2022-06-22 18:34:30|52.47|51.77|52.45|51.75|52.47|51.77|52.45|51.75|5
1655922880000|2022-06-22 18:34:40|52.44|51.74|52.46|51.76|52.48|51.78|52.44|51.74|12
1655922890000|2022-06-22 18:34:50|52.45|51.75|52.47|51.77|52.47|51.77|52.44|51.74|9
1655922900000|2022-06-22 18:35:00|52.48|51.78|52.45|51.75|52.48|51.78|52.44|51.74|5
1655922910000|2022-06-22 18:35:10|52.46|51.76|52.49|51.79|52.49|51.79|52.45|51.75|7
1655922920000|2022-06-22 18:35:20|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|3
1655922930000|2022-06-22 18:35:30|52.47|51.77|52.49|51.79|52.5|51.8|52.47|51.77|7
1655922940000|2022-06-22 18:35:40|52.48|51.78|52.49|51.79|52.49|51.79|52.48|51.78|2
1655922950000|2022-06-22 18:35:50|52.48|51.78|52.49|51.79|52.49|51.79|52.48|51.78|2
1655922960000|2022-06-22 18:36:00|52.5|51.8|52.48|51.78|52.51|51.81|52.48|51.78|7
1655922970000|2022-06-22 18:36:10|52.47|51.77|52.48|51.78|52.49|51.79|52.46|51.76|6
1655922980000|2022-06-22 18:36:20|52.49|51.79|52.5|51.8|52.5|51.8|52.48|51.78|10
1655922990000|2022-06-22 18:36:30|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|11
1655923000000|2022-06-22 18:36:40|52.48|51.78|52.48|51.78|52.5|51.8|52.47|51.77|15
1655923010000|2022-06-22 18:36:50|52.47|51.77|52.49|51.79|52.5|51.8|52.47|51.77|9
1655923020000|2022-06-22 18:37:00|52.48|51.78|52.47|51.77|52.51|51.81|52.44|51.74|11
1655923030000|2022-06-22 18:37:10|52.46|51.76|52.45|51.75|52.47|51.77|52.45|51.75|10
1655923040000|2022-06-22 18:37:20|52.46|51.76|52.52|51.82|52.52|51.82|52.45|51.75|12
1655923050000|2022-06-22 18:37:30|52.53|51.83|52.51|51.81|52.53|51.83|52.51|51.81|5
1655923060000|2022-06-22 18:37:40|52.54|51.84|52.51|51.81|52.54|51.84|52.5|51.8|10
1655923070000|2022-06-22 18:37:50|52.52|51.82|52.52|51.82|52.53|51.83|52.5|51.8|9
1655923080000|2022-06-22 18:38:00|52.51|51.81|52.47|51.77|52.52|51.82|52.47|51.77|10
1655923090000|2022-06-22 18:38:10|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|5
1655923100000|2022-06-22 18:38:20|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|7
1655923110000|2022-06-22 18:38:30|52.51|51.81|52.51|51.81|52.51|51.81|52.5|51.8|3
1655923120000|2022-06-22 18:38:40|52.52|51.82|52.51|51.81|52.53|51.83|52.51|51.81|4
1655923130000|2022-06-22 18:38:50|52.52|51.82|52.5|51.8|52.53|51.83|52.5|51.8|12
1655923140000|2022-06-22 18:39:00|52.51|51.81|52.47|51.77|52.51|51.81|52.47|51.77|9
1655923150000|2022-06-22 18:39:10|52.48|51.78|52.47|51.77|52.5|51.8|52.47|51.77|6
1655923160000|2022-06-22 18:39:20|52.46|51.76|52.49|51.79|52.49|51.79|52.46|51.76|2
1655923170000|2022-06-22 18:39:30|52.46|51.76|52.46|51.76|52.46|51.76|52.45|51.75|3
1655923180000|2022-06-22 18:39:40|52.47|51.77|52.47|51.77|52.47|51.77|52.46|51.76|5
1655923190000|2022-06-22 18:39:50|52.46|51.76|52.47|51.77|52.48|51.78|52.46|51.76|16
1655923200000|2022-06-22 18:40:00|52.46|51.76|52.49|51.79|52.49|51.79|52.46|51.76|8
1655923210000|2022-06-22 18:40:10|52.48|51.78|52.47|51.77|52.49|51.79|52.47|51.77|6
1655923220000|2022-06-22 18:40:20|52.48|51.78|52.49|51.79|52.49|51.79|52.47|51.77|10
1655923230000|2022-06-22 18:40:30|52.48|51.78|52.53|51.83|52.53|51.83|52.48|51.78|14
1655923240000|2022-06-22 18:40:40|52.52|51.82|52.55|51.85|52.55|51.85|52.52|51.82|16
1655923250000|2022-06-22 18:40:50|52.57|51.87|52.57|51.87|52.6|51.9|52.55|51.85|18
1655923260000|2022-06-22 18:41:00|52.58|51.88|52.54|51.84|52.58|51.88|52.52|51.82|9
1655923270000|2022-06-22 18:41:10|52.5|51.8|52.53|51.83|52.54|51.84|52.5|51.8|15
1655923280000|2022-06-22 18:41:20|52.5|51.8|52.48|51.78|52.52|51.82|52.48|51.78|11
1655923290000|2022-06-22 18:41:30|52.49|51.79|52.45|51.75|52.49|51.79|52.44|51.74|8
1655923300000|2022-06-22 18:41:40|52.44|51.74|52.42|51.72|52.45|51.75|52.4|51.7|15
1655923310000|2022-06-22 18:41:50|52.44|51.74|52.44|51.74|52.45|51.75|52.42|51.72|10
1655923320000|2022-06-22 18:42:00|52.43|51.73|52.45|51.75|52.46|51.76|52.43|51.73|8
1655923330000|2022-06-22 18:42:10|52.44|51.74|52.42|51.72|52.45|51.75|52.42|51.72|7
1655923340000|2022-06-22 18:42:20|52.43|51.73|52.45|51.75|52.45|51.75|52.43|51.73|5
1655923350000|2022-06-22 18:42:30|52.46|51.76|52.5|51.8|52.51|51.81|52.46|51.76|11
1655923360000|2022-06-22 18:42:40|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|12
1655923370000|2022-06-22 18:42:50|52.5|51.8|52.48|51.78|52.5|51.8|52.45|51.75|11
1655923380000|2022-06-22 18:43:00|52.46|51.76|52.46|51.76|52.47|51.77|52.46|51.76|3
1655923390000|2022-06-22 18:43:10|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|2
1655923400000|2022-06-22 18:43:20|52.45|51.75|52.45|51.75|52.45|51.75|52.45|51.75|1
1655923410000|2022-06-22 18:43:30|52.46|51.76|52.47|51.77|52.48|51.78|52.46|51.76|3
1655923420000|2022-06-22 18:43:40|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|7
1655923430000|2022-06-22 18:43:50|52.48|51.78|52.51|51.81|52.51|51.81|52.48|51.78|5
1655923440000|2022-06-22 18:44:00|52.5|51.8|52.48|51.78|52.5|51.8|52.48|51.78|3
1655923450000|2022-06-22 18:44:10|52.49|51.79|52.48|51.78|52.51|51.81|52.48|51.78|4
1655923460000|2022-06-22 18:44:20|52.49|51.79|52.5|51.8|52.52|51.82|52.49|51.79|5
1655923470000|2022-06-22 18:44:30|52.49|51.79|52.49|51.79|52.49|51.79|52.49|51.79|1
1655923480000|2022-06-22 18:44:40|52.5|51.8|52.51|51.81|52.52|51.82|52.49|51.79|6
1655923500000|2022-06-22 18:45:00|52.53|51.83|52.51|51.81|52.53|51.83|52.5|51.8|5
1655923510000|2022-06-22 18:45:10|52.5|51.8|52.51|51.81|52.52|51.82|52.49|51.79|11
1655923520000|2022-06-22 18:45:20|52.52|51.82|52.51|51.81|52.52|51.82|52.5|51.8|5
1655923530000|2022-06-22 18:45:30|52.5|51.8|52.51|51.81|52.53|51.83|52.5|51.8|8
1655923540000|2022-06-22 18:45:40|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|8
1655923550000|2022-06-22 18:45:50|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|16
1655923560000|2022-06-22 18:46:00|52.5|51.8|52.53|51.83|52.54|51.84|52.5|51.8|9
1655923570000|2022-06-22 18:46:10|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|2
1655923580000|2022-06-22 18:46:20|52.52|51.82|52.52|51.82|52.52|51.82|52.51|51.81|5
1655923590000|2022-06-22 18:46:30|52.51|51.81|52.52|51.82|52.54|51.84|52.51|51.81|6
1655923600000|2022-06-22 18:46:40|52.51|51.81|52.53|51.83|52.54|51.84|52.51|51.81|8
1655923610000|2022-06-22 18:46:50|52.54|51.84|52.53|51.83|52.54|51.84|52.53|51.83|2
1655923620000|2022-06-22 18:47:00|52.54|51.84|52.53|51.83|52.55|51.85|52.53|51.83|6
1655923630000|2022-06-22 18:47:10|52.54|51.84|52.53|51.83|52.54|51.84|52.53|51.83|6
1655923640000|2022-06-22 18:47:20|52.54|51.84|52.52|51.82|52.55|51.85|52.52|51.82|16
1655923650000|2022-06-22 18:47:30|52.54|51.84|52.52|51.82|52.54|51.84|52.48|51.78|11
1655923660000|2022-06-22 18:47:40|52.51|51.81|52.45|51.75|52.51|51.81|52.45|51.75|9
1655923670000|2022-06-22 18:47:50|52.44|51.74|52.44|51.74|52.47|51.77|52.44|51.74|9
1655923680000|2022-06-22 18:48:00|52.45|51.75|52.44|51.74|52.45|51.75|52.43|51.73|5
1655923690000|2022-06-22 18:48:10|52.43|51.73|52.44|51.74|52.44|51.74|52.43|51.73|4
1655923700000|2022-06-22 18:48:20|52.43|51.73|52.43|51.73|52.43|51.73|52.43|51.73|1
1655923710000|2022-06-22 18:48:30|52.44|51.74|52.44|51.74|52.44|51.74|52.42|51.72|6
1655923720000|2022-06-22 18:48:40|52.45|51.75|52.43|51.73|52.45|51.75|52.43|51.73|3
1655923730000|2022-06-22 18:48:50|52.44|51.74|52.43|51.73|52.44|51.74|52.42|51.72|10
1655923740000|2022-06-22 18:49:00|52.42|51.72|52.43|51.73|52.43|51.73|52.41|51.71|8
1655923750000|2022-06-22 18:49:10|52.42|51.72|52.43|51.73|52.43|51.73|52.42|51.72|2
1655923760000|2022-06-22 18:49:20|52.42|51.72|52.43|51.73|52.43|51.73|52.42|51.72|4
1655923770000|2022-06-22 18:49:30|52.42|51.72|52.43|51.73|52.43|51.73|52.42|51.72|2
1655923780000|2022-06-22 18:49:40|52.44|51.74|52.44|51.74|52.45|51.75|52.43|51.73|9
1655923790000|2022-06-22 18:49:50|52.43|51.73|52.42|51.72|52.43|51.73|52.4|51.7|6
1655923800000|2022-06-22 18:50:00|52.43|51.73|52.43|51.73|52.43|51.73|52.42|51.72|9
1655923810000|2022-06-22 18:50:10|52.42|51.72|52.43|51.73|52.43|51.73|52.4|51.7|5
1655923820000|2022-06-22 18:50:20|52.42|51.72|52.4|51.7|52.42|51.72|52.37|51.67|15
1655923830000|2022-06-22 18:50:30|52.39|51.69|52.39|51.69|52.4|51.7|52.36|51.66|11
1655923840000|2022-06-22 18:50:40|52.38|51.68|52.36|51.66|52.39|51.69|52.36|51.66|13
1655923850000|2022-06-22 18:50:50|52.39|51.69|52.36|51.66|52.39|51.69|52.36|51.66|17
1655923860000|2022-06-22 18:51:00|52.34|51.64|52.31|51.61|52.35|51.65|52.29|51.59|11
1655923870000|2022-06-22 18:51:10|52.3|51.6|52.29|51.59|52.31|51.61|52.28|51.58|12
1655923880000|2022-06-22 18:51:20|52.3|51.6|52.33|51.63|52.35|51.65|52.3|51.6|11
1655923890000|2022-06-22 18:51:30|52.34|51.64|52.32|51.62|52.35|51.65|52.31|51.61|14
1655923900000|2022-06-22 18:51:40|52.31|51.61|52.32|51.62|52.33|51.63|52.31|51.61|11
1655923910000|2022-06-22 18:51:50|52.33|51.63|52.33|51.63|52.33|51.63|52.31|51.61|9
1655923920000|2022-06-22 18:52:00|52.32|51.62|52.33|51.63|52.34|51.64|52.31|51.61|13
1655923930000|2022-06-22 18:52:10|52.32|51.62|52.31|51.61|52.33|51.63|52.31|51.61|4
1655923940000|2022-06-22 18:52:20|52.32|51.62|52.33|51.63|52.34|51.64|52.31|51.61|5
1655923950000|2022-06-22 18:52:30|52.32|51.62|52.32|51.62|52.33|51.63|52.31|51.61|5
1655923960000|2022-06-22 18:52:40|52.31|51.61|52.31|51.61|52.33|51.63|52.31|51.61|7
1655923970000|2022-06-22 18:52:50|52.32|51.62|52.32|51.62|52.32|51.62|52.31|51.61|5
1655923980000|2022-06-22 18:53:00|52.33|51.63|52.33|51.63|52.34|51.64|52.31|51.61|10
1655923990000|2022-06-22 18:53:10|52.34|51.64|52.3|51.6|52.34|51.64|52.3|51.6|6
1655924000000|2022-06-22 18:53:20|52.27|51.57|52.28|51.58|52.28|51.58|52.27|51.57|2
1655924010000|2022-06-22 18:53:30|52.27|51.57|52.28|51.58|52.29|51.59|52.26|51.56|16
1655924020000|2022-06-22 18:53:40|52.27|51.57|52.26|51.56|52.28|51.58|52.25|51.55|9
1655924030000|2022-06-22 18:53:50|52.27|51.57|52.28|51.58|52.28|51.58|52.27|51.57|6
1655924040000|2022-06-22 18:54:00|52.27|51.57|52.26|51.56|52.27|51.57|52.26|51.56|6
1655924050000|2022-06-22 18:54:10|52.25|51.55|52.24|51.54|52.27|51.57|52.24|51.54|9
1655924060000|2022-06-22 18:54:20|52.25|51.55|52.26|51.56|52.27|51.57|52.25|51.55|6
1655924070000|2022-06-22 18:54:30|52.27|51.57|52.3|51.6|52.3|51.6|52.27|51.57|4
1655924080000|2022-06-22 18:54:40|52.29|51.59|52.29|51.59|52.3|51.6|52.27|51.57|6
1655924090000|2022-06-22 18:54:50|52.3|51.6|52.29|51.59|52.3|51.6|52.28|51.58|4
1655924100000|2022-06-22 18:55:00|52.3|51.6|52.3|51.6|52.3|51.6|52.29|51.59|5
1655924110000|2022-06-22 18:55:10|52.29|51.59|52.29|51.59|52.31|51.61|52.29|51.59|3
1655924130000|2022-06-22 18:55:30|52.33|51.63|52.32|51.62|52.33|51.63|52.31|51.61|6
1655924140000|2022-06-22 18:55:40|52.31|51.61|52.34|51.64|52.34|51.64|52.31|51.61|6
1655924150000|2022-06-22 18:55:50|52.32|51.62|52.31|51.61|52.32|51.62|52.31|51.61|4
1655924160000|2022-06-22 18:56:00|52.32|51.62|52.3|51.6|52.32|51.62|52.29|51.59|8
1655924170000|2022-06-22 18:56:10|52.31|51.61|52.35|51.65|52.35|51.65|52.31|51.61|5
1655924180000|2022-06-22 18:56:20|52.36|51.66|52.33|51.63|52.36|51.66|52.33|51.63|4
1655924190000|2022-06-22 18:56:30|52.34|51.64|52.36|51.66|52.36|51.66|52.33|51.63|3
1655924200000|2022-06-22 18:56:40|52.35|51.65|52.32|51.62|52.36|51.66|52.32|51.62|17
1655924210000|2022-06-22 18:56:50|52.33|51.63|52.33|51.63|52.34|51.64|52.32|51.62|6
1655924220000|2022-06-22 18:57:00|52.34|51.64|52.34|51.64|52.34|51.64|52.32|51.62|6
1655924230000|2022-06-22 18:57:10|52.35|51.65|52.34|51.64|52.35|51.65|52.34|51.64|4
1655924260000|2022-06-22 18:57:40|52.33|51.63|52.34|51.64|52.34|51.64|52.32|51.62|6
1655924270000|2022-06-22 18:57:50|52.33|51.63|52.32|51.62|52.34|51.64|52.31|51.61|9
1655924280000|2022-06-22 18:58:00|52.3|51.6|52.31|51.61|52.32|51.62|52.3|51.6|5
1655924290000|2022-06-22 18:58:10|52.32|51.62|52.29|51.59|52.33|51.63|52.27|51.57|13
1655924300000|2022-06-22 18:58:20|52.3|51.6|52.28|51.58|52.3|51.6|52.28|51.58|14
1655924310000|2022-06-22 18:58:30|52.27|51.57|52.28|51.58|52.28|51.58|52.27|51.57|4
1655924340000|2022-06-22 18:59:00|52.29|51.59|52.3|51.6|52.3|51.6|52.29|51.59|2
1655924350000|2022-06-22 18:59:10|52.31|51.61|52.29|51.59|52.31|51.61|52.29|51.59|5
1655924360000|2022-06-22 18:59:20|52.3|51.6|52.29|51.59|52.31|51.61|52.29|51.59|5
1655924370000|2022-06-22 18:59:30|52.3|51.6|52.3|51.6|52.3|51.6|52.3|51.6|1
1655924380000|2022-06-22 18:59:40|52.31|51.61|52.32|51.62|52.32|51.62|52.31|51.61|4
1655924390000|2022-06-22 18:59:50|52.31|51.61|52.31|51.61|52.32|51.62|52.31|51.61|3
1655924400000|2022-06-22 19:00:00|52.32|51.62|52.3|51.6|52.33|51.63|52.3|51.6|6
1655924410000|2022-06-22 19:00:10|52.31|51.61|52.32|51.62|52.32|51.62|52.3|51.6|5
1655924420000|2022-06-22 19:00:20|52.31|51.61|52.33|51.63|52.34|51.64|52.31|51.61|9
1655924430000|2022-06-22 19:00:30|52.32|51.62|52.31|51.61|52.33|51.63|52.31|51.61|4
1655924440000|2022-06-22 19:00:40|52.34|51.64|52.34|51.64|52.34|51.64|52.32|51.62|7
1655924450000|2022-06-22 19:00:50|52.3|51.6|52.33|51.63|52.33|51.63|52.3|51.6|5
1655924460000|2022-06-22 19:01:00|52.3|51.6|52.3|51.6|52.31|51.61|52.3|51.6|13
1655924470000|2022-06-22 19:01:10|52.31|51.61|52.31|51.61|52.31|51.61|52.3|51.6|7
1655924480000|2022-06-22 19:01:20|52.3|51.6|52.31|51.61|52.32|51.62|52.3|51.6|8
1655924490000|2022-06-22 19:01:30|52.3|51.6|52.29|51.59|52.31|51.61|52.29|51.59|6
1655924500000|2022-06-22 19:01:40|52.31|51.61|52.3|51.6|52.31|51.61|52.29|51.59|6
1655924510000|2022-06-22 19:01:50|52.29|51.59|52.29|51.59|52.29|51.59|52.29|51.59|1
1655924520000|2022-06-22 19:02:00|52.3|51.6|52.31|51.61|52.32|51.62|52.29|51.59|8
1655924530000|2022-06-22 19:02:10|52.29|51.59|52.31|51.61|52.31|51.61|52.28|51.58|4
1655924540000|2022-06-22 19:02:20|52.3|51.6|52.3|51.6|52.3|51.6|52.3|51.6|1
1655924550000|2022-06-22 19:02:30|52.29|51.59|52.29|51.59|52.3|51.6|52.26|51.56|7
1655924560000|2022-06-22 19:02:40|52.26|51.56|52.26|51.56|52.26|51.56|52.26|51.56|1
1655924570000|2022-06-22 19:02:50|52.27|51.57|52.28|51.58|52.29|51.59|52.26|51.56|4
1655924580000|2022-06-22 19:03:00|52.27|51.57|52.25|51.55|52.27|51.57|52.25|51.55|5
1655924590000|2022-06-22 19:03:10|52.26|51.56|52.27|51.57|52.27|51.57|52.24|51.54|5
1655924600000|2022-06-22 19:03:20|52.25|51.55|52.25|51.55|52.28|51.58|52.25|51.55|7
1655924610000|2022-06-22 19:03:30|52.26|51.56|52.26|51.56|52.26|51.56|52.25|51.55|7
1655924620000|2022-06-22 19:03:40|52.27|51.57|52.34|51.64|52.34|51.64|52.27|51.57|12
1655924630000|2022-06-22 19:03:50|52.35|51.65|52.4|51.7|52.4|51.7|52.35|51.65|11
1655924640000|2022-06-22 19:04:00|52.41|51.71|52.43|51.73|52.44|51.74|52.41|51.71|7
1655924650000|2022-06-22 19:04:10|52.44|51.74|52.47|51.77|52.48|51.78|52.44|51.74|7
1655924660000|2022-06-22 19:04:20|52.49|51.79|52.44|51.74|52.49|51.79|52.42|51.72|16
1655924670000|2022-06-22 19:04:30|52.4|51.7|52.42|51.72|52.43|51.73|52.38|51.68|11
1655924680000|2022-06-22 19:04:40|52.41|51.71|52.45|51.75|52.45|51.75|52.4|51.7|9
1655924690000|2022-06-22 19:04:50|52.44|51.74|52.45|51.75|52.45|51.75|52.43|51.73|3
1655924700000|2022-06-22 19:05:00|52.46|51.76|52.44|51.74|52.46|51.76|52.44|51.74|7
1655924710000|2022-06-22 19:05:10|52.45|51.75|52.45|51.75|52.46|51.76|52.44|51.74|7
1655924720000|2022-06-22 19:05:20|52.46|51.76|52.46|51.76|52.46|51.76|52.44|51.74|6
1655924730000|2022-06-22 19:05:30|52.45|51.75|52.45|51.75|52.46|51.76|52.44|51.74|11
1655924740000|2022-06-22 19:05:40|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|2
1655924750000|2022-06-22 19:05:50|52.48|51.78|52.51|51.81|52.52|51.82|52.47|51.77|8
1655924760000|2022-06-22 19:06:00|52.5|51.8|52.51|51.81|52.52|51.82|52.48|51.78|16
1655924770000|2022-06-22 19:06:10|52.52|51.82|52.49|51.79|52.52|51.82|52.46|51.76|18
1655924780000|2022-06-22 19:06:20|52.48|51.78|52.5|51.8|52.5|51.8|52.44|51.74|10
1655924790000|2022-06-22 19:06:30|52.49|51.79|52.48|51.78|52.5|51.8|52.47|51.77|8
1655924800000|2022-06-22 19:06:40|52.47|51.77|52.43|51.73|52.48|51.78|52.43|51.73|10
1655924810000|2022-06-22 19:06:50|52.46|51.76|52.42|51.72|52.47|51.77|52.42|51.72|12
1655924820000|2022-06-22 19:07:00|52.41|51.71|52.39|51.69|52.42|51.72|52.38|51.68|7
1655924830000|2022-06-22 19:07:10|52.38|51.68|52.4|51.7|52.41|51.71|52.38|51.68|6
1655924840000|2022-06-22 19:07:20|52.39|51.69|52.4|51.7|52.42|51.72|52.39|51.69|10
1655924850000|2022-06-22 19:07:30|52.41|51.71|52.41|51.71|52.41|51.71|52.39|51.69|4
1655924860000|2022-06-22 19:07:40|52.4|51.7|52.41|51.71|52.41|51.71|52.38|51.68|11
1655924870000|2022-06-22 19:07:50|52.4|51.7|52.39|51.69|52.41|51.71|52.38|51.68|7
1655924880000|2022-06-22 19:08:00|52.38|51.68|52.39|51.69|52.4|51.7|52.36|51.66|16
1655924890000|2022-06-22 19:08:10|52.4|51.7|52.41|51.71|52.42|51.72|52.38|51.68|8
1655924900000|2022-06-22 19:08:20|52.42|51.72|52.4|51.7|52.42|51.72|52.39|51.69|9
1655924910000|2022-06-22 19:08:30|52.39|51.69|52.37|51.67|52.4|51.7|52.37|51.67|7
1655924920000|2022-06-22 19:08:40|52.38|51.68|52.25|51.55|52.38|51.68|52.25|51.55|13
1655924930000|2022-06-22 19:08:50|52.24|51.54|52.21|51.51|52.26|51.56|52.21|51.51|17
1655924940000|2022-06-22 19:09:00|52.2|51.5|52.16|51.46|52.2|51.5|52.13|51.43|18
1655924950000|2022-06-22 19:09:10|52.15|51.45|52.15|51.45|52.17|51.47|52.14|51.44|19
1655924960000|2022-06-22 19:09:20|52.14|51.44|52.13|51.43|52.17|51.47|52.13|51.43|8
1655924970000|2022-06-22 19:09:30|52.12|51.42|52.15|51.45|52.16|51.46|52.12|51.42|15
1655924980000|2022-06-22 19:09:40|52.16|51.46|52.15|51.45|52.16|51.46|52.14|51.44|11
1655924990000|2022-06-22 19:09:50|52.14|51.44|52.15|51.45|52.16|51.46|52.13|51.43|14
1655925000000|2022-06-22 19:10:00|52.16|51.46|52.19|51.49|52.19|51.49|52.13|51.43|10
1655925010000|2022-06-22 19:10:10|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|14
1655925020000|2022-06-22 19:10:20|52.18|51.48|52.2|51.5|52.22|51.52|52.18|51.48|11
1655925030000|2022-06-22 19:10:30|52.19|51.49|52.21|51.51|52.22|51.52|52.19|51.49|13
1655925040000|2022-06-22 19:10:40|52.17|51.47|52.19|51.49|52.22|51.52|52.16|51.46|11
1655925050000|2022-06-22 19:10:50|52.18|51.48|52.18|51.48|52.19|51.49|52.16|51.46|8
1655925060000|2022-06-22 19:11:00|52.21|51.51|52.21|51.51|52.23|51.53|52.19|51.49|9
1655925070000|2022-06-22 19:11:10|52.22|51.52|52.22|51.52|52.23|51.53|52.2|51.5|6
1655925080000|2022-06-22 19:11:20|52.23|51.53|52.23|51.53|52.24|51.54|52.21|51.51|7
1655925090000|2022-06-22 19:11:30|52.22|51.52|52.25|51.55|52.26|51.56|52.22|51.52|11
1655925100000|2022-06-22 19:11:40|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|7
1655925110000|2022-06-22 19:11:50|52.23|51.53|52.26|51.56|52.26|51.56|52.23|51.53|12
1655925120000|2022-06-22 19:12:00|52.25|51.55|52.27|51.57|52.28|51.58|52.23|51.53|16
1655925130000|2022-06-22 19:12:10|52.28|51.58|52.29|51.59|52.29|51.59|52.28|51.58|4
1655925140000|2022-06-22 19:12:20|52.28|51.58|52.28|51.58|52.29|51.59|52.27|51.57|12
1655925150000|2022-06-22 19:12:30|52.29|51.59|52.28|51.58|52.29|51.59|52.24|51.54|5
1655925160000|2022-06-22 19:12:40|52.27|51.57|52.27|51.57|52.28|51.58|52.26|51.56|13
1655925170000|2022-06-22 19:12:50|52.25|51.55|52.25|51.55|52.26|51.56|52.22|51.52|13
1655925180000|2022-06-22 19:13:00|52.24|51.54|52.25|51.55|52.26|51.56|52.24|51.54|5
1655925190000|2022-06-22 19:13:10|52.24|51.54|52.25|51.55|52.26|51.56|52.24|51.54|8
1655925200000|2022-06-22 19:13:20|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|8
1655925210000|2022-06-22 19:13:30|52.26|51.56|52.26|51.56|52.26|51.56|52.24|51.54|5
1655925220000|2022-06-22 19:13:40|52.24|51.54|52.27|51.57|52.27|51.57|52.24|51.54|12
1655925230000|2022-06-22 19:13:50|52.28|51.58|52.28|51.58|52.29|51.59|52.28|51.58|3
1655925240000|2022-06-22 19:14:00|52.27|51.57|52.28|51.58|52.29|51.59|52.26|51.56|8
1655925250000|2022-06-22 19:14:10|52.27|51.57|52.29|51.59|52.29|51.59|52.27|51.57|5
1655925260000|2022-06-22 19:14:20|52.28|51.58|52.3|51.6|52.31|51.61|52.28|51.58|7
1655925270000|2022-06-22 19:14:30|52.31|51.61|52.29|51.59|52.31|51.61|52.29|51.59|7
1655925290000|2022-06-22 19:14:50|52.3|51.6|52.3|51.6|52.31|51.61|52.29|51.59|5
1655925300000|2022-06-22 19:15:00|52.29|51.59|52.3|51.6|52.31|51.61|52.29|51.59|8
1655925310000|2022-06-22 19:15:10|52.29|51.59|52.29|51.59|52.31|51.61|52.29|51.59|5
1655925320000|2022-06-22 19:15:20|52.28|51.58|52.29|51.59|52.3|51.6|52.28|51.58|11
1655925330000|2022-06-22 19:15:30|52.28|51.58|52.28|51.58|52.29|51.59|52.25|51.55|12
1655925340000|2022-06-22 19:15:40|52.27|51.57|52.25|51.55|52.28|51.58|52.25|51.55|11
1655925350000|2022-06-22 19:15:50|52.28|51.58|52.27|51.57|52.28|51.58|52.26|51.56|12
1655925360000|2022-06-22 19:16:00|52.26|51.56|52.27|51.57|52.29|51.59|52.26|51.56|9
1655925370000|2022-06-22 19:16:10|52.28|51.58|52.28|51.58|52.29|51.59|52.28|51.58|5
1655925380000|2022-06-22 19:16:20|52.29|51.59|52.26|51.56|52.29|51.59|52.25|51.55|8
1655925390000|2022-06-22 19:16:30|52.25|51.55|52.25|51.55|52.25|51.55|52.25|51.55|1
1655925400000|2022-06-22 19:16:40|52.24|51.54|52.24|51.54|52.28|51.58|52.24|51.54|11
1655925410000|2022-06-22 19:16:50|52.23|51.53|52.23|51.53|52.25|51.55|52.23|51.53|9
1655925420000|2022-06-22 19:17:00|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|2
1655925430000|2022-06-22 19:17:10|52.26|51.56|52.27|51.57|52.28|51.58|52.26|51.56|8
1655925440000|2022-06-22 19:17:20|52.28|51.58|52.29|51.59|52.3|51.6|52.27|51.57|10
1655925450000|2022-06-22 19:17:30|52.3|51.6|52.29|51.59|52.3|51.6|52.29|51.59|2
1655925460000|2022-06-22 19:17:40|52.3|51.6|52.29|51.59|52.3|51.6|52.29|51.59|6
1655925470000|2022-06-22 19:17:50|52.3|51.6|52.3|51.6|52.31|51.61|52.3|51.6|9
1655925480000|2022-06-22 19:18:00|52.31|51.61|52.26|51.56|52.31|51.61|52.26|51.56|13
1655925490000|2022-06-22 19:18:10|52.28|51.58|52.29|51.59|52.29|51.59|52.28|51.58|14
1655925500000|2022-06-22 19:18:20|52.28|51.58|52.26|51.56|52.31|51.61|52.26|51.56|7
1655925510000|2022-06-22 19:18:30|52.27|51.57|52.29|51.59|52.29|51.59|52.26|51.56|14
1655925520000|2022-06-22 19:18:40|52.28|51.58|52.28|51.58|52.29|51.59|52.26|51.56|21
1655925530000|2022-06-22 19:18:50|52.29|51.59|52.27|51.57|52.29|51.59|52.26|51.56|4
1655925540000|2022-06-22 19:19:00|52.28|51.58|52.25|51.55|52.28|51.58|52.21|51.51|20
1655925550000|2022-06-22 19:19:10|52.24|51.54|52.22|51.52|52.26|51.56|52.22|51.52|12
1655925560000|2022-06-22 19:19:20|52.23|51.53|52.24|51.54|52.25|51.55|52.23|51.53|6
1655925570000|2022-06-22 19:19:30|52.23|51.53|52.24|51.54|52.26|51.56|52.23|51.53|10
1655925580000|2022-06-22 19:19:40|52.23|51.53|52.23|51.53|52.24|51.54|52.21|51.51|12
1655925590000|2022-06-22 19:19:50|52.24|51.54|52.23|51.53|52.25|51.55|52.23|51.53|4
1655925600000|2022-06-22 19:20:00|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|3
1655925610000|2022-06-22 19:20:10|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1655925620000|2022-06-22 19:20:20|52.25|51.55|52.27|51.57|52.28|51.58|52.24|51.54|9
1655925630000|2022-06-22 19:20:30|52.26|51.56|52.26|51.56|52.26|51.56|52.26|51.56|1
1655925640000|2022-06-22 19:20:40|52.25|51.55|52.26|51.56|52.28|51.58|52.24|51.54|5
1655925660000|2022-06-22 19:21:00|52.27|51.57|52.27|51.57|52.27|51.57|52.25|51.55|4
1655925670000|2022-06-22 19:21:10|52.29|51.59|52.27|51.57|52.29|51.59|52.26|51.56|11
1655925680000|2022-06-22 19:21:20|52.29|51.59|52.27|51.57|52.29|51.59|52.25|51.55|7
1655925690000|2022-06-22 19:21:30|52.25|51.55|52.27|51.57|52.27|51.57|52.25|51.55|4
1655925700000|2022-06-22 19:21:40|52.26|51.56|52.25|51.55|52.27|51.57|52.24|51.54|7
1655925710000|2022-06-22 19:21:50|52.23|51.53|52.24|51.54|52.26|51.56|52.23|51.53|6
1655925720000|2022-06-22 19:22:00|52.25|51.55|52.26|51.56|52.27|51.57|52.24|51.54|8
1655925730000|2022-06-22 19:22:10|52.25|51.55|52.25|51.55|52.26|51.56|52.24|51.54|11
1655925740000|2022-06-22 19:22:20|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|4
1655925750000|2022-06-22 19:22:30|52.26|51.56|52.27|51.57|52.27|51.57|52.25|51.55|4
1655925760000|2022-06-22 19:22:40|52.26|51.56|52.26|51.56|52.28|51.58|52.26|51.56|5
1655925770000|2022-06-22 19:22:50|52.25|51.55|52.25|51.55|52.26|51.56|52.25|51.55|3
1655925780000|2022-06-22 19:23:00|52.26|51.56|52.26|51.56|52.27|51.57|52.24|51.54|8
1655925790000|2022-06-22 19:23:10|52.25|51.55|52.25|51.55|52.26|51.56|52.25|51.55|5
1655925800000|2022-06-22 19:23:20|52.24|51.54|52.24|51.54|52.26|51.56|52.23|51.53|9
1655925810000|2022-06-22 19:23:30|52.25|51.55|52.25|51.55|52.26|51.56|52.24|51.54|7
1655925820000|2022-06-22 19:23:40|52.26|51.56|52.26|51.56|52.26|51.56|52.25|51.55|5
1655925830000|2022-06-22 19:23:50|52.25|51.55|52.25|51.55|52.26|51.56|52.25|51.55|3
1655925840000|2022-06-22 19:24:00|52.26|51.56|52.23|51.53|52.26|51.56|52.23|51.53|4
1655925850000|2022-06-22 19:24:10|52.24|51.54|52.25|51.55|52.25|51.55|52.24|51.54|4
1655925860000|2022-06-22 19:24:20|52.24|51.54|52.25|51.55|52.25|51.55|52.24|51.54|2
1655925870000|2022-06-22 19:24:30|52.27|51.57|52.27|51.57|52.27|51.57|52.25|51.55|4
1655925880000|2022-06-22 19:24:40|52.26|51.56|52.25|51.55|52.27|51.57|52.25|51.55|4
1655925900000|2022-06-22 19:25:00|52.23|51.53|52.25|51.55|52.27|51.57|52.22|51.52|13
1655925910000|2022-06-22 19:25:10|52.24|51.54|52.24|51.54|52.26|51.56|52.22|51.52|15
1655925920000|2022-06-22 19:25:20|52.25|51.55|52.25|51.55|52.26|51.56|52.24|51.54|6
1655925930000|2022-06-22 19:25:30|52.24|51.54|52.25|51.55|52.26|51.56|52.24|51.54|6
1655925940000|2022-06-22 19:25:40|52.26|51.56|52.24|51.54|52.26|51.56|52.22|51.52|5
1655925960000|2022-06-22 19:26:00|52.22|51.52|52.24|51.54|52.25|51.55|52.22|51.52|11
1655925970000|2022-06-22 19:26:10|52.23|51.53|52.21|51.51|52.26|51.56|52.21|51.51|9
1655925980000|2022-06-22 19:26:20|52.22|51.52|52.24|51.54|52.25|51.55|52.21|51.51|8
1655925990000|2022-06-22 19:26:30|52.23|51.53|52.22|51.52|52.25|51.55|52.21|51.51|14
1655926000000|2022-06-22 19:26:40|52.18|51.48|52.17|51.47|52.2|51.5|52.15|51.45|14
1655926010000|2022-06-22 19:26:50|52.18|51.48|52.18|51.48|52.2|51.5|52.18|51.48|3
1655926020000|2022-06-22 19:27:00|52.17|51.47|52.16|51.46|52.18|51.48|52.16|51.46|6
1655926030000|2022-06-22 19:27:10|52.15|51.45|52.18|51.48|52.2|51.5|52.15|51.45|11
1655926040000|2022-06-22 19:27:20|52.17|51.47|52.16|51.46|52.2|51.5|52.16|51.46|5
1655926050000|2022-06-22 19:27:30|52.17|51.47|52.16|51.46|52.18|51.48|52.15|51.45|7
1655926060000|2022-06-22 19:27:40|52.17|51.47|52.15|51.45|52.17|51.47|52.11|51.41|13
1655926070000|2022-06-22 19:27:50|52.14|51.44|52.14|51.44|52.14|51.44|52.14|51.44|1
1655926080000|2022-06-22 19:28:00|52.13|51.43|52.13|51.43|52.16|51.46|52.13|51.43|12
1655926090000|2022-06-22 19:28:10|52.14|51.44|52.14|51.44|52.15|51.45|52.13|51.43|6
1655926100000|2022-06-22 19:28:20|52.15|51.45|52.15|51.45|52.15|51.45|52.12|51.42|5
1655926110000|2022-06-22 19:28:30|52.14|51.44|52.06|51.36|52.14|51.44|52.06|51.36|14
1655926120000|2022-06-22 19:28:40|52.05|51.35|52.07|51.37|52.07|51.37|52.05|51.35|6
1655926130000|2022-06-22 19:28:50|52.06|51.36|52.04|51.34|52.07|51.37|52.04|51.34|6
1655926140000|2022-06-22 19:29:00|52.05|51.35|52.06|51.36|52.06|51.36|52.02|51.32|15
1655926150000|2022-06-22 19:29:10|52.05|51.35|52.05|51.35|52.06|51.36|52.03|51.33|7
1655926160000|2022-06-22 19:29:20|52.04|51.34|52.05|51.35|52.05|51.35|52.04|51.34|2
1655926170000|2022-06-22 19:29:30|52.04|51.34|52.04|51.34|52.04|51.34|52.03|51.33|9
1655926180000|2022-06-22 19:29:40|52.03|51.33|52.06|51.36|52.06|51.36|52.03|51.33|6
1655926190000|2022-06-22 19:29:50|52.05|51.35|52.05|51.35|52.06|51.36|52.05|51.35|3
1655926200000|2022-06-22 19:30:00|52.04|51.34|52.03|51.33|52.05|51.35|52.02|51.32|6
1655926210000|2022-06-22 19:30:10|52.02|51.32|52.06|51.36|52.07|51.37|52.02|51.32|12
1655926220000|2022-06-22 19:30:20|52.07|51.37|52.07|51.37|52.09|51.39|52.07|51.37|3
1655926230000|2022-06-22 19:30:30|52.08|51.38|52.11|51.41|52.11|51.41|52.08|51.38|6
1655926240000|2022-06-22 19:30:40|52.12|51.42|52.1|51.4|52.13|51.43|52.09|51.39|9
1655926250000|2022-06-22 19:30:50|52.06|51.36|52.08|51.38|52.09|51.39|52.06|51.36|9
1655926260000|2022-06-22 19:31:00|52.1|51.4|52.08|51.38|52.1|51.4|52.05|51.35|13
1655926270000|2022-06-22 19:31:10|52.07|51.37|52.07|51.37|52.09|51.39|52.05|51.35|14
1655926290000|2022-06-22 19:31:30|52.06|51.36|52.07|51.37|52.07|51.37|52.05|51.35|5
1655926300000|2022-06-22 19:31:40|52.06|51.36|52.07|51.37|52.07|51.37|52.06|51.36|4
1655926310000|2022-06-22 19:31:50|52.08|51.38|52.08|51.38|52.08|51.38|52.06|51.36|6
1655926320000|2022-06-22 19:32:00|52.07|51.37|52.08|51.38|52.09|51.39|52.06|51.36|11
1655926330000|2022-06-22 19:32:10|52.09|51.39|52.08|51.38|52.09|51.39|52.05|51.35|15
1655926340000|2022-06-22 19:32:20|52.09|51.39|52.07|51.37|52.09|51.39|52.07|51.37|10
1655926350000|2022-06-22 19:32:30|52.08|51.38|52.05|51.35|52.09|51.39|52.03|51.33|9
1655926360000|2022-06-22 19:32:40|52.04|51.34|52.05|51.35|52.06|51.36|52.04|51.34|8
1655926370000|2022-06-22 19:32:50|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|3
1655926380000|2022-06-22 19:33:00|52.07|51.37|52.06|51.36|52.07|51.37|52.03|51.33|6
1655926390000|2022-06-22 19:33:10|52.05|51.35|52.05|51.35|52.05|51.35|52.03|51.33|4
1655926400000|2022-06-22 19:33:20|52.03|51.33|52.06|51.36|52.06|51.36|52.03|51.33|7
1655926410000|2022-06-22 19:33:30|52.05|51.35|52.06|51.36|52.07|51.37|52.04|51.34|6
1655926420000|2022-06-22 19:33:40|52.07|51.37|52.07|51.37|52.08|51.38|52.06|51.36|6
1655926430000|2022-06-22 19:33:50|52.08|51.38|52.06|51.36|52.08|51.38|52.06|51.36|3
1655926440000|2022-06-22 19:34:00|52.05|51.35|52.08|51.38|52.08|51.38|52.04|51.34|9
1655926450000|2022-06-22 19:34:10|52.07|51.37|52.07|51.37|52.07|51.37|52.04|51.34|9
1655926460000|2022-06-22 19:34:20|52.09|51.39|52.07|51.37|52.09|51.39|52.05|51.35|8
1655926470000|2022-06-22 19:34:30|52.08|51.38|52.05|51.35|52.08|51.38|52.04|51.34|7
1655926480000|2022-06-22 19:34:40|52.04|51.34|52.04|51.34|52.04|51.34|52.02|51.32|4
1655926490000|2022-06-22 19:34:50|51.98|51.28|52|51.3|52.01|51.31|51.98|51.28|11
1655926500000|2022-06-22 19:35:00|52.01|51.31|52.02|51.32|52.03|51.33|51.99|51.29|14
1655926510000|2022-06-22 19:35:10|52|51.3|52.01|51.31|52.02|51.32|51.99|51.29|10
1655926520000|2022-06-22 19:35:20|52.02|51.32|51.99|51.29|52.02|51.32|51.98|51.28|9
1655926530000|2022-06-22 19:35:30|52|51.3|51.97|51.27|52|51.3|51.97|51.27|5
1655926540000|2022-06-22 19:35:40|51.96|51.26|51.99|51.29|52|51.3|51.95|51.25|14
1655926550000|2022-06-22 19:35:50|51.98|51.28|51.97|51.27|51.99|51.29|51.96|51.26|14
1655926560000|2022-06-22 19:36:00|51.98|51.28|51.95|51.25|51.98|51.28|51.95|51.25|3
1655926570000|2022-06-22 19:36:10|51.94|51.24|51.96|51.26|51.97|51.27|51.94|51.24|9
1655926580000|2022-06-22 19:36:20|51.95|51.25|51.97|51.27|51.97|51.27|51.95|51.25|11
1655926590000|2022-06-22 19:36:30|51.96|51.26|51.96|51.26|51.97|51.27|51.96|51.26|3
1655926600000|2022-06-22 19:36:40|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|4
1655926610000|2022-06-22 19:36:50|51.97|51.27|51.98|51.28|51.98|51.28|51.97|51.27|6
1655926620000|2022-06-22 19:37:00|51.97|51.27|51.97|51.27|52|51.3|51.97|51.27|8
1655926630000|2022-06-22 19:37:10|51.98|51.28|51.98|51.28|51.99|51.29|51.97|51.27|8
1655926640000|2022-06-22 19:37:20|51.96|51.26|51.86|51.16|51.99|51.29|51.86|51.16|12
1655926650000|2022-06-22 19:37:30|51.87|51.17|51.89|51.19|51.9|51.2|51.85|51.15|9
1655926660000|2022-06-22 19:37:40|51.9|51.2|51.89|51.19|51.9|51.2|51.88|51.18|9
1655926680000|2022-06-22 19:38:00|51.9|51.2|51.84|51.14|51.9|51.2|51.84|51.14|11
1655926690000|2022-06-22 19:38:10|51.83|51.13|51.83|51.13|51.85|51.15|51.82|51.12|14
1655926700000|2022-06-22 19:38:20|51.82|51.12|51.82|51.12|51.84|51.14|51.8|51.1|14
1655926710000|2022-06-22 19:38:30|51.81|51.11|51.79|51.09|51.83|51.13|51.79|51.09|16
1655926720000|2022-06-22 19:38:40|51.81|51.11|51.81|51.11|51.82|51.12|51.78|51.08|8
1655926730000|2022-06-22 19:38:50|51.82|51.12|51.79|51.09|51.82|51.12|51.79|51.09|2
1655926740000|2022-06-22 19:39:00|51.8|51.1|51.79|51.09|51.81|51.11|51.76|51.06|13
1655926750000|2022-06-22 19:39:10|51.78|51.08|51.82|51.12|51.82|51.12|51.78|51.08|17
1655926760000|2022-06-22 19:39:20|51.83|51.13|51.83|51.13|51.83|51.13|51.82|51.12|5
1655926770000|2022-06-22 19:39:30|51.82|51.12|51.83|51.13|51.86|51.16|51.82|51.12|18
1655926780000|2022-06-22 19:39:40|51.85|51.15|51.83|51.13|51.85|51.15|51.81|51.11|9
1655926790000|2022-06-22 19:39:50|51.81|51.11|51.77|51.07|51.82|51.12|51.75|51.05|16
1655926800000|2022-06-22 19:40:00|51.76|51.06|51.71|51.01|51.76|51.06|51.7|51|9
1655926810000|2022-06-22 19:40:10|51.72|51.02|51.73|51.03|51.74|51.04|51.72|51.02|4
1655926820000|2022-06-22 19:40:20|51.74|51.04|51.69|50.99|51.74|51.04|51.69|50.99|14
1655926830000|2022-06-22 19:40:30|51.72|51.02|51.66|50.96|51.73|51.03|51.65|50.95|13
1655926840000|2022-06-22 19:40:40|51.67|50.97|51.73|51.03|51.73|51.03|51.65|50.95|14
1655926850000|2022-06-22 19:40:50|51.72|51.02|51.71|51.01|51.73|51.03|51.71|51.01|10
1655926860000|2022-06-22 19:41:00|51.72|51.02|51.74|51.04|51.75|51.05|51.71|51.01|14
1655926870000|2022-06-22 19:41:10|51.73|51.03|51.74|51.04|51.75|51.05|51.71|51.01|5
1655926880000|2022-06-22 19:41:20|51.73|51.03|51.73|51.03|51.75|51.05|51.7|51|18
1655926890000|2022-06-22 19:41:30|51.72|51.02|51.73|51.03|51.73|51.03|51.7|51|13
1655926900000|2022-06-22 19:41:40|51.71|51.01|51.73|51.03|51.73|51.03|51.71|51.01|9
1655926910000|2022-06-22 19:41:50|51.72|51.02|51.7|51|51.73|51.03|51.7|51|18
1655926920000|2022-06-22 19:42:00|51.73|51.03|51.72|51.02|51.73|51.03|51.71|51.01|12
1655926930000|2022-06-22 19:42:10|51.71|51.01|51.72|51.02|51.73|51.03|51.71|51.01|11
1655926940000|2022-06-22 19:42:20|51.73|51.03|51.74|51.04|51.74|51.04|51.72|51.02|12
1655926950000|2022-06-22 19:42:30|51.75|51.05|51.85|51.15|51.86|51.16|51.73|51.03|15
1655926960000|2022-06-22 19:42:40|51.86|51.16|51.87|51.17|51.88|51.18|51.85|51.15|9
1655926970000|2022-06-22 19:42:50|51.88|51.18|51.85|51.15|51.88|51.18|51.85|51.15|4
1655926980000|2022-06-22 19:43:00|51.84|51.14|51.82|51.12|51.86|51.16|51.81|51.11|8
1655926990000|2022-06-22 19:43:10|51.84|51.14|51.84|51.14|51.85|51.15|51.83|51.13|15
1655927000000|2022-06-22 19:43:20|51.85|51.15|51.89|51.19|51.91|51.21|51.85|51.15|10
1655927010000|2022-06-22 19:43:30|51.9|51.2|51.9|51.2|51.9|51.2|51.88|51.18|13
1655927020000|2022-06-22 19:43:40|51.88|51.18|51.9|51.2|51.92|51.22|51.88|51.18|7
1655927030000|2022-06-22 19:43:50|51.91|51.21|51.9|51.2|51.93|51.23|51.87|51.17|8
1655927040000|2022-06-22 19:44:00|51.89|51.19|51.89|51.19|51.89|51.19|51.87|51.17|5
1655927050000|2022-06-22 19:44:10|51.88|51.18|51.87|51.17|51.89|51.19|51.83|51.13|14
1655927060000|2022-06-22 19:44:20|51.84|51.14|51.83|51.13|51.85|51.15|51.81|51.11|15
1655927070000|2022-06-22 19:44:30|51.84|51.14|51.82|51.12|51.84|51.14|51.82|51.12|7
1655927080000|2022-06-22 19:44:40|51.83|51.13|51.84|51.14|51.85|51.15|51.8|51.1|9
1655927090000|2022-06-22 19:44:50|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|6
1655927100000|2022-06-22 19:45:00|51.83|51.13|51.84|51.14|51.86|51.16|51.81|51.11|15
1655927110000|2022-06-22 19:45:10|51.83|51.13|51.82|51.12|51.85|51.15|51.81|51.11|12
1655927120000|2022-06-22 19:45:20|51.81|51.11|51.82|51.12|51.83|51.13|51.81|51.11|7
1655927130000|2022-06-22 19:45:30|51.81|51.11|51.82|51.12|51.83|51.13|51.8|51.1|6
1655927140000|2022-06-22 19:45:40|51.83|51.13|51.83|51.13|51.83|51.13|51.82|51.12|7
1655927150000|2022-06-22 19:45:50|51.82|51.12|51.81|51.11|51.83|51.13|51.8|51.1|5
1655927160000|2022-06-22 19:46:00|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|4
1655927170000|2022-06-22 19:46:10|51.79|51.09|51.81|51.11|51.82|51.12|51.79|51.09|7
1655927180000|2022-06-22 19:46:20|51.8|51.1|51.8|51.1|51.81|51.11|51.79|51.09|5
1655927190000|2022-06-22 19:46:30|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|5
1655927200000|2022-06-22 19:46:40|51.8|51.1|51.81|51.11|51.82|51.12|51.79|51.09|16
1655927210000|2022-06-22 19:46:50|51.82|51.12|51.8|51.1|51.82|51.12|51.8|51.1|7
1655927220000|2022-06-22 19:47:00|51.78|51.08|51.76|51.06|51.8|51.1|51.74|51.04|13
1655927230000|2022-06-22 19:47:10|51.75|51.05|51.74|51.04|51.76|51.06|51.72|51.02|10
1655927240000|2022-06-22 19:47:20|51.75|51.05|51.74|51.04|51.78|51.08|51.74|51.04|8
1655927250000|2022-06-22 19:47:30|51.75|51.05|51.76|51.06|51.77|51.07|51.74|51.04|6
1655927260000|2022-06-22 19:47:40|51.77|51.07|51.77|51.07|51.78|51.08|51.77|51.07|7
1655927270000|2022-06-22 19:47:50|51.76|51.06|51.76|51.06|51.79|51.09|51.76|51.06|11
1655927280000|2022-06-22 19:48:00|51.77|51.07|51.8|51.1|51.81|51.11|51.77|51.07|8
1655927290000|2022-06-22 19:48:10|51.79|51.09|51.81|51.11|51.81|51.11|51.79|51.09|11
1655927300000|2022-06-22 19:48:20|51.79|51.09|51.75|51.05|51.8|51.1|51.73|51.03|17
1655927310000|2022-06-22 19:48:30|51.76|51.06|51.74|51.04|51.76|51.06|51.72|51.02|14
1655927320000|2022-06-22 19:48:40|51.73|51.03|51.71|51.01|51.75|51.05|51.7|51|9
1655927330000|2022-06-22 19:48:50|51.7|51|51.66|50.96|51.7|51|51.65|50.95|11
1655927340000|2022-06-22 19:49:00|51.65|50.95|51.62|50.92|51.66|50.96|51.58|50.88|16
1655927350000|2022-06-22 19:49:10|51.61|50.91|51.61|50.91|51.62|50.92|51.6|50.9|9
1655927360000|2022-06-22 19:49:20|51.58|50.88|51.61|50.91|51.61|50.91|51.58|50.88|8
1655927370000|2022-06-22 19:49:30|51.6|50.9|51.6|50.9|51.61|50.91|51.59|50.89|9
1655927380000|2022-06-22 19:49:40|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|2
1655927390000|2022-06-22 19:49:50|51.61|50.91|51.61|50.91|51.62|50.92|51.6|50.9|10
1655927400000|2022-06-22 19:50:00|51.6|50.9|51.66|50.96|51.66|50.96|51.6|50.9|11
1655927410000|2022-06-22 19:50:10|51.67|50.97|51.69|50.99|51.7|51|51.67|50.97|11
1655927420000|2022-06-22 19:50:20|51.68|50.98|51.68|50.98|51.69|50.99|51.67|50.97|13
1655927430000|2022-06-22 19:50:30|51.7|51|51.71|51.01|51.72|51.02|51.7|51|6
1655927440000|2022-06-22 19:50:40|51.7|51|51.71|51.01|51.73|51.03|51.7|51|5
1655927450000|2022-06-22 19:50:50|51.7|51|51.69|50.99|51.71|51.01|51.69|50.99|10
1655927460000|2022-06-22 19:51:00|51.7|51|51.71|51.01|51.72|51.02|51.69|50.99|12
1655927470000|2022-06-22 19:51:10|51.7|51|51.69|50.99|51.7|51|51.66|50.96|4
1655927480000|2022-06-22 19:51:20|51.68|50.98|51.7|51|51.7|51|51.68|50.98|9
1655927490000|2022-06-22 19:51:30|51.71|51.01|51.71|51.01|51.71|51.01|51.7|51|13
1655927500000|2022-06-22 19:51:40|51.7|51|51.71|51.01|51.71|51.01|51.69|50.99|12
1655927510000|2022-06-22 19:51:50|51.7|51|51.69|50.99|51.7|51|51.69|50.99|2
1655927520000|2022-06-22 19:52:00|51.7|51|51.7|51|51.71|51.01|51.67|50.97|6
1655927530000|2022-06-22 19:52:10|51.71|51.01|51.71|51.01|51.72|51.02|51.68|50.98|8
1655927540000|2022-06-22 19:52:20|51.7|51|51.7|51|51.71|51.01|51.69|50.99|4
1655927550000|2022-06-22 19:52:30|51.69|50.99|51.7|51|51.7|51|51.69|50.99|2
1655927560000|2022-06-22 19:52:40|51.71|51.01|51.84|51.14|51.84|51.14|51.71|51.01|14
1655927570000|2022-06-22 19:52:50|51.86|51.16|51.91|51.21|51.91|51.21|51.85|51.15|12
1655927580000|2022-06-22 19:53:00|51.92|51.22|52.02|51.32|52.03|51.33|51.92|51.22|15
1655927590000|2022-06-22 19:53:10|52.04|51.34|52.06|51.36|52.06|51.36|52.02|51.32|15
1655927600000|2022-06-22 19:53:20|52.05|51.35|52.01|51.31|52.05|51.35|52|51.3|9
1655927610000|2022-06-22 19:53:30|52|51.3|52.05|51.35|52.08|51.38|52|51.3|15
1655927620000|2022-06-22 19:53:40|52.07|51.37|52.03|51.33|52.07|51.37|52.01|51.31|10
1655927630000|2022-06-22 19:53:50|52.04|51.34|52.06|51.36|52.06|51.36|52.02|51.32|12
1655927640000|2022-06-22 19:54:00|52.05|51.35|52.09|51.39|52.1|51.4|52.04|51.34|10
1655927650000|2022-06-22 19:54:10|52.07|51.37|52.12|51.42|52.14|51.44|52.07|51.37|10
1655927660000|2022-06-22 19:54:20|52.1|51.4|52.12|51.42|52.14|51.44|52.1|51.4|13
1655927670000|2022-06-22 19:54:30|52.13|51.43|52.12|51.42|52.13|51.43|52.11|51.41|4
1655927680000|2022-06-22 19:54:40|52.13|51.43|52.07|51.37|52.13|51.43|52.07|51.37|16
1655927690000|2022-06-22 19:54:50|52.05|51.35|52.08|51.38|52.08|51.38|52.05|51.35|5
1655927700000|2022-06-22 19:55:00|52.07|51.37|52.08|51.38|52.08|51.38|52.06|51.36|11
1655927710000|2022-06-22 19:55:10|52.07|51.37|52.07|51.37|52.09|51.39|52.06|51.36|9
1655927720000|2022-06-22 19:55:20|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|3
1655927730000|2022-06-22 19:55:30|52.07|51.37|52.1|51.4|52.1|51.4|52.07|51.37|8
1655927740000|2022-06-22 19:55:40|52.11|51.41|52.19|51.49|52.21|51.51|52.11|51.41|17
1655927750000|2022-06-22 19:55:50|52.18|51.48|52.17|51.47|52.2|51.5|52.15|51.45|11
1655927760000|2022-06-22 19:56:00|52.18|51.48|52.16|51.46|52.18|51.48|52.16|51.46|13
1655927770000|2022-06-22 19:56:10|52.17|51.47|52.17|51.47|52.18|51.48|52.16|51.46|11
1655927780000|2022-06-22 19:56:20|52.16|51.46|52.15|51.45|52.17|51.47|52.15|51.45|8
1655927790000|2022-06-22 19:56:30|52.16|51.46|52.18|51.48|52.18|51.48|52.15|51.45|11
1655927800000|2022-06-22 19:56:40|52.15|51.45|52.17|51.47|52.17|51.47|52.15|51.45|9
1655927810000|2022-06-22 19:56:50|52.18|51.48|52.18|51.48|52.2|51.5|52.16|51.46|14
1655927820000|2022-06-22 19:57:00|52.19|51.49|52.18|51.48|52.2|51.5|52.17|51.47|11
1655927830000|2022-06-22 19:57:10|52.19|51.49|52.18|51.48|52.19|51.49|52.14|51.44|10
1655927840000|2022-06-22 19:57:20|52.17|51.47|52.15|51.45|52.18|51.48|52.15|51.45|10
1655927850000|2022-06-22 19:57:30|52.16|51.46|52.18|51.48|52.18|51.48|52.16|51.46|7
1655927860000|2022-06-22 19:57:40|52.17|51.47|52.17|51.47|52.18|51.48|52.17|51.47|11
1655927870000|2022-06-22 19:57:50|52.18|51.48|52.16|51.46|52.18|51.48|52.15|51.45|8
1655927880000|2022-06-22 19:58:00|52.17|51.47|52.16|51.46|52.17|51.47|52.15|51.45|9
1655927890000|2022-06-22 19:58:10|52.15|51.45|52.16|51.46|52.17|51.47|52.15|51.45|8
1655927900000|2022-06-22 19:58:20|52.17|51.47|52.16|51.46|52.17|51.47|52.14|51.44|9
1655927910000|2022-06-22 19:58:30|52.14|51.44|52.12|51.42|52.16|51.46|52.12|51.42|9
1655927920000|2022-06-22 19:58:40|52.14|51.44|52.09|51.39|52.14|51.44|52.09|51.39|4
1655927930000|2022-06-22 19:58:50|52.12|51.42|52.12|51.42|52.13|51.43|52.12|51.42|9
1655927940000|2022-06-22 19:59:00|52.13|51.43|52.13|51.43|52.14|51.44|52.13|51.43|5
1655927950000|2022-06-22 19:59:10|52.12|51.42|52.13|51.43|52.14|51.44|52.12|51.42|10
1655927960000|2022-06-22 19:59:20|52.12|51.42|52.13|51.43|52.13|51.43|52.12|51.42|2
1655927970000|2022-06-22 19:59:30|52.12|51.42|52.11|51.41|52.12|51.42|52.11|51.41|2
1655927980000|2022-06-22 19:59:40|52.1|51.4|52.11|51.41|52.13|51.43|52.1|51.4|7
1655927990000|2022-06-22 19:59:50|52.13|51.43|52.1|51.4|52.13|51.43|52.1|51.4|9
1655928000000|2022-06-22 20:00:00|52.09|51.39|52.1|51.4|52.11|51.41|52.07|51.37|11
1655928010000|2022-06-22 20:00:10|52.09|51.39|52.11|51.41|52.13|51.43|52.07|51.37|10
1655928020000|2022-06-22 20:00:20|52.12|51.42|52.1|51.4|52.12|51.42|52.1|51.4|9
1655928030000|2022-06-22 20:00:30|52.11|51.41|52.1|51.4|52.11|51.41|52.08|51.38|10
1655928040000|2022-06-22 20:00:40|52.11|51.41|52.11|51.41|52.11|51.41|52.1|51.4|9
1655928050000|2022-06-22 20:00:50|52.1|51.4|52.12|51.42|52.12|51.42|52.1|51.4|5
1655928060000|2022-06-22 20:01:00|52.11|51.41|52.11|51.41|52.12|51.42|52.11|51.41|5
1655928070000|2022-06-22 20:01:10|52.1|51.4|52.08|51.38|52.1|51.4|52.06|51.36|9
1655928080000|2022-06-22 20:01:20|52.09|51.39|52.08|51.38|52.09|51.39|52.07|51.37|4
1655928090000|2022-06-22 20:01:30|52.06|51.36|52.07|51.37|52.08|51.38|52.06|51.36|7
1655928100000|2022-06-22 20:01:40|52.06|51.36|52.06|51.36|52.07|51.37|52.05|51.35|4
1655928110000|2022-06-22 20:01:50|52.07|51.37|52.06|51.36|52.07|51.37|52.06|51.36|2
1655928120000|2022-06-22 20:02:00|52.03|51.33|51.99|51.29|52.05|51.35|51.98|51.28|15
1655928130000|2022-06-22 20:02:10|51.98|51.28|51.95|51.25|51.98|51.28|51.93|51.23|8
1655928140000|2022-06-22 20:02:20|51.92|51.22|51.9|51.2|51.93|51.23|51.9|51.2|12
1655928150000|2022-06-22 20:02:30|51.89|51.19|51.84|51.14|51.89|51.19|51.79|51.09|15
1655928160000|2022-06-22 20:02:40|51.85|51.15|51.83|51.13|51.85|51.15|51.82|51.12|12
1655928170000|2022-06-22 20:02:50|51.84|51.14|51.87|51.17|51.87|51.17|51.82|51.12|12
1655928180000|2022-06-22 20:03:00|51.85|51.15|51.81|51.11|51.86|51.16|51.79|51.09|16
1655928190000|2022-06-22 20:03:10|51.8|51.1|51.79|51.09|51.82|51.12|51.78|51.08|12
1655928200000|2022-06-22 20:03:20|51.8|51.1|51.8|51.1|51.83|51.13|51.8|51.1|10
1655928210000|2022-06-22 20:03:30|51.83|51.13|51.78|51.08|51.83|51.13|51.77|51.07|10
1655928220000|2022-06-22 20:03:40|51.77|51.07|51.81|51.11|51.82|51.12|51.75|51.05|13
1655928230000|2022-06-22 20:03:50|51.8|51.1|51.8|51.1|51.81|51.11|51.79|51.09|13
1655928240000|2022-06-22 20:04:00|51.81|51.11|51.81|51.11|51.81|51.11|51.8|51.1|3
1655928250000|2022-06-22 20:04:10|51.82|51.12|51.86|51.16|51.86|51.16|51.82|51.12|6
1655928260000|2022-06-22 20:04:20|51.85|51.15|51.9|51.2|51.91|51.21|51.84|51.14|12
1655928270000|2022-06-22 20:04:30|51.89|51.19|51.88|51.18|51.9|51.2|51.87|51.17|6
1655928280000|2022-06-22 20:04:40|51.87|51.17|51.88|51.18|51.89|51.19|51.86|51.16|7
1655928290000|2022-06-22 20:04:50|51.87|51.17|51.85|51.15|51.87|51.17|51.81|51.11|11
1655928300000|2022-06-22 20:05:00|51.84|51.14|51.85|51.15|51.85|51.15|51.81|51.11|8
1655928310000|2022-06-22 20:05:10|51.82|51.12|51.85|51.15|51.87|51.17|51.82|51.12|14
1655928320000|2022-06-22 20:05:20|51.86|51.16|51.89|51.19|51.91|51.21|51.86|51.16|10
1655928330000|2022-06-22 20:05:30|51.9|51.2|51.9|51.2|51.9|51.2|51.89|51.19|7
1655928340000|2022-06-22 20:05:40|51.91|51.21|51.91|51.21|51.91|51.21|51.9|51.2|7
1655928350000|2022-06-22 20:05:50|51.92|51.22|51.99|51.29|51.99|51.29|51.91|51.21|20
1655928360000|2022-06-22 20:06:00|52|51.3|52.02|51.32|52.04|51.34|52|51.3|17
1655928370000|2022-06-22 20:06:10|52.03|51.33|51.98|51.28|52.03|51.33|51.96|51.26|13
1655928380000|2022-06-22 20:06:20|51.99|51.29|51.99|51.29|52|51.3|51.95|51.25|7
1655928390000|2022-06-22 20:06:30|51.98|51.28|51.99|51.29|52|51.3|51.98|51.28|3
1655928400000|2022-06-22 20:06:40|51.98|51.28|51.98|51.28|51.99|51.29|51.98|51.28|7
1655928410000|2022-06-22 20:06:50|51.99|51.29|51.99|51.29|51.99|51.29|51.98|51.28|11
1655928420000|2022-06-22 20:07:00|51.98|51.28|51.96|51.26|51.99|51.29|51.95|51.25|7
1655928430000|2022-06-22 20:07:10|51.97|51.27|51.97|51.27|51.98|51.28|51.97|51.27|3
1655928440000|2022-06-22 20:07:20|51.98|51.28|51.91|51.21|51.98|51.28|51.9|51.2|11
1655928450000|2022-06-22 20:07:30|51.89|51.19|51.89|51.19|51.92|51.22|51.88|51.18|7
1655928460000|2022-06-22 20:07:40|51.88|51.18|52.03|51.33|52.03|51.33|51.88|51.18|15
1655928470000|2022-06-22 20:07:50|52.04|51.34|51.98|51.28|52.04|51.34|51.98|51.28|4
1655928480000|2022-06-22 20:08:00|51.96|51.26|51.96|51.26|51.96|51.26|51.95|51.25|3
1655928490000|2022-06-22 20:08:10|51.95|51.25|51.98|51.28|51.98|51.28|51.95|51.25|9
1655928500000|2022-06-22 20:08:20|51.97|51.27|51.97|51.27|52|51.3|51.97|51.27|16
1655928510000|2022-06-22 20:08:30|51.98|51.28|51.98|51.28|51.98|51.28|51.96|51.26|4
1655928520000|2022-06-22 20:08:40|51.97|51.27|51.98|51.28|51.98|51.28|51.97|51.27|2
1655928530000|2022-06-22 20:08:50|51.97|51.27|51.99|51.29|52|51.3|51.97|51.27|9
1655928550000|2022-06-22 20:09:10|52.01|51.31|52|51.3|52.01|51.31|51.99|51.29|5
1655928560000|2022-06-22 20:09:20|52.01|51.31|52|51.3|52.02|51.32|52|51.3|6
1655928570000|2022-06-22 20:09:30|52.01|51.31|52.01|51.31|52.01|51.31|52.01|51.31|1
1655928580000|2022-06-22 20:09:40|52.02|51.32|52.06|51.36|52.09|51.39|52|51.3|12
1655928590000|2022-06-22 20:09:50|52.07|51.37|52.08|51.38|52.09|51.39|52.06|51.36|8
1655928600000|2022-06-22 20:10:00|52.03|51.33|52.04|51.34|52.07|51.37|52.03|51.33|8
1655928610000|2022-06-22 20:10:10|52.05|51.35|52.09|51.39|52.1|51.4|52.05|51.35|7
1655928620000|2022-06-22 20:10:20|52.1|51.4|52.1|51.4|52.11|51.41|52.09|51.39|11
1655928630000|2022-06-22 20:10:30|52.09|51.39|52.1|51.4|52.11|51.41|52.09|51.39|6
1655928640000|2022-06-22 20:10:40|52.11|51.41|52.1|51.4|52.12|51.42|52.09|51.39|8
1655928650000|2022-06-22 20:10:50|52.09|51.39|52.07|51.37|52.09|51.39|52.04|51.34|9
1655928660000|2022-06-22 20:11:00|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|2
1655928670000|2022-06-22 20:11:10|52.08|51.38|52.11|51.41|52.11|51.41|52.06|51.36|5
1655928680000|2022-06-22 20:11:20|52.1|51.4|52.15|51.45|52.16|51.46|52.1|51.4|11
1655928690000|2022-06-22 20:11:30|52.14|51.44|52.14|51.44|52.15|51.45|52.12|51.42|8
1655928700000|2022-06-22 20:11:40|52.15|51.45|52.14|51.44|52.15|51.45|52.13|51.43|4
1655928710000|2022-06-22 20:11:50|52.15|51.45|52.18|51.48|52.18|51.48|52.14|51.44|5
1655928720000|2022-06-22 20:12:00|52.19|51.49|52.18|51.48|52.19|51.49|52.17|51.47|4
1655928730000|2022-06-22 20:12:10|52.19|51.49|52.22|51.52|52.22|51.52|52.18|51.48|5
1655928740000|2022-06-22 20:12:20|52.23|51.53|52.32|51.62|52.32|51.62|52.23|51.53|14
1655928750000|2022-06-22 20:12:30|52.31|51.61|52.32|51.62|52.34|51.64|52.3|51.6|11
1655928760000|2022-06-22 20:12:40|52.33|51.63|52.37|51.67|52.37|51.67|52.33|51.63|10
1655928770000|2022-06-22 20:12:50|52.36|51.66|52.34|51.64|52.36|51.66|52.31|51.61|11
1655928780000|2022-06-22 20:13:00|52.35|51.65|52.36|51.66|52.36|51.66|52.32|51.62|13
1655928790000|2022-06-22 20:13:10|52.35|51.65|52.38|51.68|52.39|51.69|52.34|51.64|10
1655928800000|2022-06-22 20:13:20|52.39|51.69|52.39|51.69|52.42|51.72|52.38|51.68|15
1655928810000|2022-06-22 20:13:30|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|6
1655928820000|2022-06-22 20:13:40|52.4|51.7|52.4|51.7|52.41|51.71|52.38|51.68|12
1655928830000|2022-06-22 20:13:50|52.41|51.71|52.39|51.69|52.41|51.71|52.38|51.68|11
1655928840000|2022-06-22 20:14:00|52.4|51.7|52.35|51.65|52.4|51.7|52.33|51.63|15
1655928850000|2022-06-22 20:14:10|52.34|51.64|52.4|51.7|52.42|51.72|52.34|51.64|10
1655928860000|2022-06-22 20:14:20|52.39|51.69|52.4|51.7|52.41|51.71|52.38|51.68|8
1655928870000|2022-06-22 20:14:30|52.37|51.67|52.39|51.69|52.39|51.69|52.36|51.66|7
1655928880000|2022-06-22 20:14:40|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|5
1655928890000|2022-06-22 20:14:50|52.39|51.69|52.38|51.68|52.39|51.69|52.37|51.67|7
1655928900000|2022-06-22 20:15:00|52.37|51.67|52.4|51.7|52.41|51.71|52.37|51.67|11
1655928910000|2022-06-22 20:15:10|52.41|51.71|52.4|51.7|52.41|51.71|52.39|51.69|8
1655928920000|2022-06-22 20:15:20|52.38|51.68|52.41|51.71|52.41|51.71|52.38|51.68|6
1655928930000|2022-06-22 20:15:30|52.42|51.72|52.44|51.74|52.45|51.75|52.42|51.72|11
1655928940000|2022-06-22 20:15:40|52.45|51.75|52.41|51.71|52.45|51.75|52.37|51.67|19
1655928950000|2022-06-22 20:15:50|52.4|51.7|52.39|51.69|52.4|51.7|52.36|51.66|7
1655928960000|2022-06-22 20:16:00|52.38|51.68|52.37|51.67|52.39|51.69|52.37|51.67|10
1655928970000|2022-06-22 20:16:10|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|13
1655928980000|2022-06-22 20:16:20|52.39|51.69|52.4|51.7|52.4|51.7|52.37|51.67|10
1655928990000|2022-06-22 20:16:30|52.39|51.69|52.39|51.69|52.4|51.7|52.37|51.67|11
1655929000000|2022-06-22 20:16:40|52.4|51.7|52.39|51.69|52.4|51.7|52.38|51.68|7
1655929010000|2022-06-22 20:16:50|52.38|51.68|52.38|51.68|52.38|51.68|52.37|51.67|3
1655929020000|2022-06-22 20:17:00|52.36|51.66|52.37|51.67|52.39|51.69|52.36|51.66|4
1655929030000|2022-06-22 20:17:10|52.38|51.68|52.37|51.67|52.38|51.68|52.34|51.64|14
1655929040000|2022-06-22 20:17:20|52.38|51.68|52.37|51.67|52.38|51.68|52.36|51.66|8
1655929050000|2022-06-22 20:17:30|52.34|51.64|52.35|51.65|52.37|51.67|52.34|51.64|4
1655929060000|2022-06-22 20:17:40|52.36|51.66|52.38|51.68|52.38|51.68|52.36|51.66|2
1655929070000|2022-06-22 20:17:50|52.37|51.67|52.39|51.69|52.39|51.69|52.35|51.65|13
1655929080000|2022-06-22 20:18:00|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|9
1655929090000|2022-06-22 20:18:10|52.37|51.67|52.37|51.67|52.37|51.67|52.34|51.64|3
1655929100000|2022-06-22 20:18:20|52.36|51.66|52.37|51.67|52.38|51.68|52.35|51.65|11
1655929110000|2022-06-22 20:18:30|52.36|51.66|52.36|51.66|52.37|51.67|52.35|51.65|5
1655929120000|2022-06-22 20:18:40|52.37|51.67|52.37|51.67|52.37|51.67|52.37|51.67|1
1655929140000|2022-06-22 20:19:00|52.36|51.66|52.38|51.68|52.38|51.68|52.36|51.66|7
1655929150000|2022-06-22 20:19:10|52.37|51.67|52.37|51.67|52.38|51.68|52.37|51.67|7
1655929160000|2022-06-22 20:19:20|52.38|51.68|52.38|51.68|52.38|51.68|52.37|51.67|9
1655929180000|2022-06-22 20:19:40|52.37|51.67|52.37|51.67|52.37|51.67|52.37|51.67|1
1655929190000|2022-06-22 20:19:50|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|6
1655929200000|2022-06-22 20:20:00|52.37|51.67|52.35|51.65|52.37|51.67|52.34|51.64|7
1655929210000|2022-06-22 20:20:10|52.36|51.66|52.38|51.68|52.39|51.69|52.36|51.66|14
1655929220000|2022-06-22 20:20:20|52.37|51.67|52.37|51.67|52.39|51.69|52.37|51.67|5
1655929230000|2022-06-22 20:20:30|52.38|51.68|52.38|51.68|52.38|51.68|52.38|51.68|1
1655929240000|2022-06-22 20:20:40|52.37|51.67|52.38|51.68|52.38|51.68|52.37|51.67|2
1655929250000|2022-06-22 20:20:50|52.37|51.67|52.37|51.67|52.4|51.7|52.37|51.67|4
1655929260000|2022-06-22 20:21:00|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|8
1655929270000|2022-06-22 20:21:10|52.36|51.66|52.37|51.67|52.37|51.67|52.36|51.66|4
1655929280000|2022-06-22 20:21:20|52.35|51.65|52.32|51.62|52.35|51.65|52.3|51.6|12
1655929290000|2022-06-22 20:21:30|52.33|51.63|52.32|51.62|52.33|51.63|52.31|51.61|6
1655929300000|2022-06-22 20:21:40|52.33|51.63|52.34|51.64|52.34|51.64|52.32|51.62|4
1655929310000|2022-06-22 20:21:50|52.33|51.63|52.34|51.64|52.35|51.65|52.33|51.63|5
1655929320000|2022-06-22 20:22:00|52.35|51.65|52.34|51.64|52.35|51.65|52.33|51.63|6
1655929330000|2022-06-22 20:22:10|52.36|51.66|52.4|51.7|52.41|51.71|52.36|51.66|8
1655929340000|2022-06-22 20:22:20|52.41|51.71|52.38|51.68|52.41|51.71|52.38|51.68|8
1655929350000|2022-06-22 20:22:30|52.39|51.69|52.38|51.68|52.39|51.69|52.37|51.67|6
1655929360000|2022-06-22 20:22:40|52.39|51.69|52.4|51.7|52.4|51.7|52.37|51.67|6
1655929370000|2022-06-22 20:22:50|52.41|51.71|52.4|51.7|52.41|51.71|52.39|51.69|10
1655929380000|2022-06-22 20:23:00|52.41|51.71|52.42|51.72|52.42|51.72|52.4|51.7|4
1655929390000|2022-06-22 20:23:10|52.43|51.73|52.42|51.72|52.46|51.76|52.4|51.7|12
1655929400000|2022-06-22 20:23:20|52.43|51.73|52.39|51.69|52.43|51.73|52.39|51.69|15
1655929410000|2022-06-22 20:23:30|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|15
1655929420000|2022-06-22 20:23:40|52.39|51.69|52.36|51.66|52.39|51.69|52.34|51.64|9
1655929430000|2022-06-22 20:23:50|52.37|51.67|52.36|51.66|52.39|51.69|52.36|51.66|12
1655929440000|2022-06-22 20:24:00|52.37|51.67|52.35|51.65|52.38|51.68|52.34|51.64|6
1655929450000|2022-06-22 20:24:10|52.36|51.66|52.38|51.68|52.39|51.69|52.36|51.66|8
1655929460000|2022-06-22 20:24:20|52.37|51.67|52.37|51.67|52.41|51.71|52.35|51.65|14
1655929470000|2022-06-22 20:24:30|52.38|51.68|52.36|51.66|52.39|51.69|52.36|51.66|6
1655929480000|2022-06-22 20:24:40|52.37|51.67|52.39|51.69|52.39|51.69|52.36|51.66|5
1655929490000|2022-06-22 20:24:50|52.38|51.68|52.4|51.7|52.4|51.7|52.38|51.68|8
1655929500000|2022-06-22 20:25:00|52.39|51.69|52.41|51.71|52.41|51.71|52.39|51.69|5
1655929510000|2022-06-22 20:25:10|52.4|51.7|52.41|51.71|52.41|51.71|52.4|51.7|6
1655929520000|2022-06-22 20:25:20|52.42|51.72|52.41|51.71|52.42|51.72|52.41|51.71|2
1655929530000|2022-06-22 20:25:30|52.4|51.7|52.4|51.7|52.42|51.72|52.4|51.7|8
1655929540000|2022-06-22 20:25:40|52.39|51.69|52.41|51.71|52.41|51.71|52.38|51.68|4
1655929550000|2022-06-22 20:25:50|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1655929560000|2022-06-22 20:26:00|52.39|51.69|52.39|51.69|52.41|51.71|52.36|51.66|10
1655929570000|2022-06-22 20:26:10|52.4|51.7|52.39|51.69|52.4|51.7|52.37|51.67|7
1655929580000|2022-06-22 20:26:20|52.4|51.7|52.39|51.69|52.4|51.7|52.39|51.69|4
1655929590000|2022-06-22 20:26:30|52.38|51.68|52.39|51.69|52.4|51.7|52.37|51.67|8
1655929600000|2022-06-22 20:26:40|52.4|51.7|52.39|51.69|52.41|51.71|52.38|51.68|15
1655929610000|2022-06-22 20:26:50|52.41|51.71|52.39|51.69|52.41|51.71|52.38|51.68|7
1655929620000|2022-06-22 20:27:00|52.4|51.7|52.39|51.69|52.4|51.7|52.37|51.67|7
1655929630000|2022-06-22 20:27:10|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|4
1655929640000|2022-06-22 20:27:20|52.38|51.68|52.4|51.7|52.4|51.7|52.38|51.68|5
1655929650000|2022-06-22 20:27:30|52.36|51.66|52.38|51.68|52.39|51.69|52.36|51.66|9
1655929660000|2022-06-22 20:27:40|52.39|51.69|52.37|51.67|52.39|51.69|52.35|51.65|10
1655929670000|2022-06-22 20:27:50|52.36|51.66|52.33|51.63|52.36|51.66|52.32|51.62|9
1655929680000|2022-06-22 20:28:00|52.32|51.62|52.35|51.65|52.36|51.66|52.32|51.62|4
1655929690000|2022-06-22 20:28:10|52.34|51.64|52.35|51.65|52.36|51.66|52.34|51.64|6
1655929700000|2022-06-22 20:28:20|52.36|51.66|52.35|51.65|52.36|51.66|52.35|51.65|4
1655929710000|2022-06-22 20:28:30|52.33|51.63|52.35|51.65|52.35|51.65|52.31|51.61|11
1655929720000|2022-06-22 20:28:40|52.36|51.66|52.32|51.62|52.36|51.66|52.3|51.6|6
1655929730000|2022-06-22 20:28:50|52.33|51.63|52.32|51.62|52.33|51.63|52.31|51.61|6
1655929740000|2022-06-22 20:29:00|52.31|51.61|52.32|51.62|52.33|51.63|52.31|51.61|4
1655929750000|2022-06-22 20:29:10|52.31|51.61|52.34|51.64|52.34|51.64|52.31|51.61|7
1655929760000|2022-06-22 20:29:20|52.32|51.62|52.33|51.63|52.33|51.63|52.31|51.61|8
1655929770000|2022-06-22 20:29:30|52.32|51.62|52.32|51.62|52.33|51.63|52.27|51.57|8
1655929780000|2022-06-22 20:29:40|52.31|51.61|52.29|51.59|52.31|51.61|52.27|51.57|14
1655929790000|2022-06-22 20:29:50|52.28|51.58|52.28|51.58|52.29|51.59|52.24|51.54|10
1655929800000|2022-06-22 20:30:00|52.27|51.57|52.25|51.55|52.27|51.57|52.25|51.55|9
1655929810000|2022-06-22 20:30:10|52.23|51.53|52.21|51.51|52.24|51.54|52.19|51.49|9
1655929820000|2022-06-22 20:30:20|52.22|51.52|52.18|51.48|52.22|51.52|52.16|51.46|11
1655929830000|2022-06-22 20:30:30|52.17|51.47|52.17|51.47|52.18|51.48|52.17|51.47|11
1655929840000|2022-06-22 20:30:40|52.18|51.48|52.15|51.45|52.18|51.48|52.12|51.42|14
1655929850000|2022-06-22 20:30:50|52.14|51.44|52.12|51.42|52.15|51.45|52.12|51.42|8
1655929860000|2022-06-22 20:31:00|52.11|51.41|52.05|51.35|52.11|51.41|52.05|51.35|13
1655929870000|2022-06-22 20:31:10|52.04|51.34|52.01|51.31|52.05|51.35|52.01|51.31|11
1655929880000|2022-06-22 20:31:20|52|51.3|51.95|51.25|52|51.3|51.94|51.24|13
1655929890000|2022-06-22 20:31:30|51.94|51.24|51.93|51.23|51.95|51.25|51.92|51.22|8
1655929900000|2022-06-22 20:31:40|51.92|51.22|51.86|51.16|51.93|51.23|51.84|51.14|18
1655929910000|2022-06-22 20:31:50|51.84|51.14|51.87|51.17|51.87|51.17|51.83|51.13|17
1655929920000|2022-06-22 20:32:00|51.88|51.18|51.88|51.18|51.89|51.19|51.85|51.15|12
1655929930000|2022-06-22 20:32:10|51.89|51.19|51.87|51.17|51.89|51.19|51.87|51.17|9
1655929940000|2022-06-22 20:32:20|51.88|51.18|51.86|51.16|51.88|51.18|51.85|51.15|11
1655929950000|2022-06-22 20:32:30|51.85|51.15|51.81|51.11|51.86|51.16|51.8|51.1|20
1655929960000|2022-06-22 20:32:40|51.84|51.14|51.84|51.14|51.84|51.14|51.81|51.11|10
1655929970000|2022-06-22 20:32:50|51.85|51.15|51.8|51.1|51.85|51.15|51.8|51.1|9
1655929980000|2022-06-22 20:33:00|51.81|51.11|51.84|51.14|51.84|51.14|51.8|51.1|13
1655929990000|2022-06-22 20:33:10|51.83|51.13|51.88|51.18|51.88|51.18|51.83|51.13|9
1655930000000|2022-06-22 20:33:20|51.87|51.17|51.85|51.15|51.87|51.17|51.84|51.14|6
1655930010000|2022-06-22 20:33:30|51.84|51.14|51.86|51.16|51.86|51.16|51.84|51.14|9
1655930020000|2022-06-22 20:33:40|51.85|51.15|51.85|51.15|51.86|51.16|51.84|51.14|9
1655930030000|2022-06-22 20:33:50|51.84|51.14|51.84|51.14|51.85|51.15|51.83|51.13|11
1655930040000|2022-06-22 20:34:00|51.83|51.13|51.83|51.13|51.84|51.14|51.82|51.12|4
1655930050000|2022-06-22 20:34:10|51.82|51.12|51.82|51.12|51.82|51.12|51.81|51.11|3
1655930060000|2022-06-22 20:34:20|51.83|51.13|51.82|51.12|51.83|51.13|51.81|51.11|7
1655930070000|2022-06-22 20:34:30|51.8|51.1|51.8|51.1|51.81|51.11|51.79|51.09|11
1655930080000|2022-06-22 20:34:40|51.79|51.09|51.79|51.09|51.82|51.12|51.78|51.08|10
1655930090000|2022-06-22 20:34:50|51.78|51.08|51.79|51.09|51.81|51.11|51.77|51.07|19
1655930100000|2022-06-22 20:35:00|51.78|51.08|51.77|51.07|51.78|51.08|51.75|51.05|14
1655930110000|2022-06-22 20:35:10|51.78|51.08|51.79|51.09|51.79|51.09|51.77|51.07|11
1655930120000|2022-06-22 20:35:20|51.78|51.08|51.8|51.1|51.81|51.11|51.76|51.06|14
1655930130000|2022-06-22 20:35:30|51.81|51.11|51.83|51.13|51.87|51.17|51.81|51.11|17
1655930140000|2022-06-22 20:35:40|51.82|51.12|51.81|51.11|51.84|51.14|51.79|51.09|13
1655930150000|2022-06-22 20:35:50|51.8|51.1|51.73|51.03|51.8|51.1|51.73|51.03|17
1655930160000|2022-06-22 20:36:00|51.75|51.05|51.48|50.78|51.76|51.06|51.44|50.74|30
1655930170000|2022-06-22 20:36:10|51.5|50.8|51.58|50.88|51.59|50.89|51.49|50.79|21
1655930180000|2022-06-22 20:36:20|51.57|50.87|51.59|50.89|51.62|50.92|51.55|50.85|24
1655930190000|2022-06-22 20:36:30|51.58|50.88|51.58|50.88|51.6|50.9|51.55|50.85|12
1655930200000|2022-06-22 20:36:40|51.56|50.86|51.55|50.85|51.6|50.9|51.53|50.83|17
1655930210000|2022-06-22 20:36:50|51.54|50.84|51.48|50.78|51.55|50.85|51.45|50.75|18
1655930220000|2022-06-22 20:37:00|51.49|50.79|51.56|50.86|51.56|50.86|51.47|50.77|21
1655930230000|2022-06-22 20:37:10|51.58|50.88|51.58|50.88|51.59|50.89|51.56|50.86|13
1655930240000|2022-06-22 20:37:20|51.57|50.87|51.63|50.93|51.64|50.94|51.57|50.87|11
1655930250000|2022-06-22 20:37:30|51.62|50.92|51.6|50.9|51.64|50.94|51.57|50.87|17
1655930260000|2022-06-22 20:37:40|51.59|50.89|51.58|50.88|51.61|50.91|51.57|50.87|7
1655930270000|2022-06-22 20:37:50|51.62|50.92|51.64|50.94|51.66|50.96|51.62|50.92|17
1655930280000|2022-06-22 20:38:00|51.63|50.93|51.67|50.97|51.68|50.98|51.63|50.93|11
1655930290000|2022-06-22 20:38:10|51.68|50.98|51.66|50.96|51.68|50.98|51.64|50.94|18
1655930300000|2022-06-22 20:38:20|51.67|50.97|51.62|50.92|51.68|50.98|51.61|50.91|21
1655930310000|2022-06-22 20:38:30|51.63|50.93|51.57|50.87|51.63|50.93|51.56|50.86|13
1655930320000|2022-06-22 20:38:40|51.58|50.88|51.57|50.87|51.59|50.89|51.55|50.85|13
1655930330000|2022-06-22 20:38:50|51.56|50.86|51.58|50.88|51.59|50.89|51.56|50.86|12
1655930340000|2022-06-22 20:39:00|51.57|50.87|51.56|50.86|51.6|50.9|51.56|50.86|14
1655930350000|2022-06-22 20:39:10|51.57|50.87|51.58|50.88|51.6|50.9|51.56|50.86|16
1655930360000|2022-06-22 20:39:20|51.59|50.89|51.64|50.94|51.64|50.94|51.59|50.89|11
1655930370000|2022-06-22 20:39:30|51.62|50.92|51.58|50.88|51.64|50.94|51.58|50.88|14
1655930380000|2022-06-22 20:39:40|51.59|50.89|51.59|50.89|51.6|50.9|51.57|50.87|12
1655930390000|2022-06-22 20:39:50|51.6|50.9|51.59|50.89|51.6|50.9|51.56|50.86|5
1655930400000|2022-06-22 20:40:00|51.56|50.86|51.59|50.89|51.6|50.9|51.56|50.86|9
1655930410000|2022-06-22 20:40:10|51.6|50.9|51.6|50.9|51.6|50.9|51.58|50.88|13
1655930420000|2022-06-22 20:40:20|51.62|50.92|51.56|50.86|51.62|50.92|51.55|50.85|22
1655930430000|2022-06-22 20:40:30|51.55|50.85|51.57|50.87|51.57|50.87|51.55|50.85|5
1655930440000|2022-06-22 20:40:40|51.56|50.86|51.49|50.79|51.57|50.87|51.47|50.77|20
1655930450000|2022-06-22 20:40:50|51.48|50.78|51.52|50.82|51.54|50.84|51.47|50.77|14
1655930460000|2022-06-22 20:41:00|51.51|50.81|51.47|50.77|51.53|50.83|51.47|50.77|14
1655930470000|2022-06-22 20:41:10|51.48|50.78|51.57|50.87|51.61|50.91|51.47|50.77|18
1655930480000|2022-06-22 20:41:20|51.6|50.9|51.57|50.87|51.6|50.9|51.55|50.85|11
1655930490000|2022-06-22 20:41:30|51.56|50.86|51.51|50.81|51.56|50.86|51.5|50.8|9
1655930500000|2022-06-22 20:41:40|51.5|50.8|51.48|50.78|51.51|50.81|51.47|50.77|9
1655930510000|2022-06-22 20:41:50|51.49|50.79|51.47|50.77|51.49|50.79|51.46|50.76|11
1655930520000|2022-06-22 20:42:00|51.48|50.78|51.48|50.78|51.5|50.8|51.46|50.76|13
1655930530000|2022-06-22 20:42:10|51.47|50.77|51.52|50.82|51.53|50.83|51.47|50.77|14
1655930540000|2022-06-22 20:42:20|51.53|50.83|51.6|50.9|51.61|50.91|51.5|50.8|16
1655930550000|2022-06-22 20:42:30|51.61|50.91|51.58|50.88|51.62|50.92|51.57|50.87|17
1655930560000|2022-06-22 20:42:40|51.56|50.86|51.57|50.87|51.58|50.88|51.53|50.83|12
1655930570000|2022-06-22 20:42:50|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|2
1655930580000|2022-06-22 20:43:00|51.59|50.89|51.62|50.92|51.62|50.92|51.58|50.88|12
1655930590000|2022-06-22 20:43:10|51.63|50.93|51.62|50.92|51.64|50.94|51.61|50.91|18
1655930600000|2022-06-22 20:43:20|51.61|50.91|51.61|50.91|51.65|50.95|51.6|50.9|12
1655930610000|2022-06-22 20:43:30|51.6|50.9|51.6|50.9|51.61|50.91|51.59|50.89|7
1655930620000|2022-06-22 20:43:40|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|4
1655930630000|2022-06-22 20:43:50|51.59|50.89|51.59|50.89|51.6|50.9|51.57|50.87|5
1655930640000|2022-06-22 20:44:00|51.58|50.88|51.59|50.89|51.6|50.9|51.58|50.88|8
1655930650000|2022-06-22 20:44:10|51.61|50.91|51.63|50.93|51.63|50.93|51.58|50.88|8
1655930660000|2022-06-22 20:44:20|51.62|50.92|51.62|50.92|51.63|50.93|51.61|50.91|7
1655930670000|2022-06-22 20:44:30|51.63|50.93|51.62|50.92|51.63|50.93|51.59|50.89|7
1655930680000|2022-06-22 20:44:40|51.61|50.91|51.61|50.91|51.62|50.92|51.59|50.89|11
1655930690000|2022-06-22 20:44:50|51.6|50.9|51.6|50.9|51.61|50.91|51.59|50.89|9
1655930700000|2022-06-22 20:45:00|51.59|50.89|51.59|50.89|51.62|50.92|51.58|50.88|11
1655930710000|2022-06-22 20:45:10|51.61|50.91|51.59|50.89|51.61|50.91|51.58|50.88|9
1655930720000|2022-06-22 20:45:20|51.58|50.88|51.57|50.87|51.59|50.89|51.57|50.87|4
1655930730000|2022-06-22 20:45:30|51.58|50.88|51.52|50.82|51.58|50.88|51.51|50.81|13
1655930740000|2022-06-22 20:45:40|51.51|50.81|51.51|50.81|51.53|50.83|51.49|50.79|18
1655930750000|2022-06-22 20:45:50|51.52|50.82|51.47|50.77|51.52|50.82|51.46|50.76|15
1655930760000|2022-06-22 20:46:00|51.46|50.76|51.52|50.82|51.52|50.82|51.44|50.74|15
1655930770000|2022-06-22 20:46:10|51.51|50.81|51.51|50.81|51.52|50.82|51.51|50.81|13
1655930780000|2022-06-22 20:46:20|51.52|50.82|51.52|50.82|51.52|50.82|51.51|50.81|13
1655930790000|2022-06-22 20:46:30|51.51|50.81|51.51|50.81|51.51|50.81|51.48|50.78|13
1655930800000|2022-06-22 20:46:40|51.5|50.8|51.52|50.82|51.53|50.83|51.49|50.79|15
1655930810000|2022-06-22 20:46:50|51.53|50.83|51.57|50.87|51.57|50.87|51.52|50.82|11
1655930820000|2022-06-22 20:47:00|51.58|50.88|51.61|50.91|51.64|50.94|51.57|50.87|15
1655930830000|2022-06-22 20:47:10|51.6|50.9|51.63|50.93|51.64|50.94|51.59|50.89|11
1655930840000|2022-06-22 20:47:20|51.64|50.94|51.62|50.92|51.64|50.94|51.61|50.91|6
1655930850000|2022-06-22 20:47:30|51.63|50.93|51.64|50.94|51.65|50.95|51.62|50.92|13
1655930860000|2022-06-22 20:47:40|51.63|50.93|51.65|50.95|51.65|50.95|51.62|50.92|14
1655930870000|2022-06-22 20:47:50|51.64|50.94|51.66|50.96|51.66|50.96|51.64|50.94|9
1655930880000|2022-06-22 20:48:00|51.65|50.95|51.63|50.93|51.66|50.96|51.62|50.92|10
1655930890000|2022-06-22 20:48:10|51.62|50.92|51.65|50.95|51.67|50.97|51.62|50.92|9
1655930900000|2022-06-22 20:48:20|51.66|50.96|51.69|50.99|51.69|50.99|51.65|50.95|10
1655930910000|2022-06-22 20:48:30|51.73|51.03|51.8|51.1|51.82|51.12|51.71|51.01|19
1655930920000|2022-06-22 20:48:40|51.81|51.11|51.85|51.15|51.86|51.16|51.79|51.09|16
1655930930000|2022-06-22 20:48:50|51.86|51.16|52.01|51.31|52.01|51.31|51.86|51.16|17
1655930940000|2022-06-22 20:49:00|52.02|51.32|52.07|51.37|52.09|51.39|52.02|51.32|18
1655930950000|2022-06-22 20:49:10|52.05|51.35|52.03|51.33|52.05|51.35|51.98|51.28|27
1655930960000|2022-06-22 20:49:20|52.02|51.32|52.01|51.31|52.04|51.34|51.98|51.28|15
1655930970000|2022-06-22 20:49:30|52|51.3|51.96|51.26|52|51.3|51.95|51.25|15
1655930980000|2022-06-22 20:49:40|51.95|51.25|51.92|51.22|51.96|51.26|51.9|51.2|21
1655930990000|2022-06-22 20:49:50|51.91|51.21|51.92|51.22|51.94|51.24|51.91|51.21|12
1655931000000|2022-06-22 20:50:00|51.91|51.21|51.9|51.2|51.92|51.22|51.89|51.19|12
1655931010000|2022-06-22 20:50:10|51.93|51.23|51.91|51.21|51.93|51.23|51.9|51.2|11
1655931020000|2022-06-22 20:50:20|51.92|51.22|52.01|51.31|52.02|51.32|51.9|51.2|19
1655931030000|2022-06-22 20:50:30|51.99|51.29|52|51.3|52.02|51.32|51.98|51.28|15
1655931040000|2022-06-22 20:50:40|52.01|51.31|52.01|51.31|52.02|51.32|51.99|51.29|9
1655931050000|2022-06-22 20:50:50|52|51.3|52.03|51.33|52.03|51.33|52|51.3|7
1655931060000|2022-06-22 20:51:00|52.02|51.32|52.02|51.32|52.03|51.33|52|51.3|12
1655931070000|2022-06-22 20:51:10|52.03|51.33|52.01|51.31|52.03|51.33|52|51.3|6
1655931080000|2022-06-22 20:51:20|52.02|51.32|52.01|51.31|52.03|51.33|52|51.3|6
1655931090000|2022-06-22 20:51:30|52.02|51.32|52.02|51.32|52.04|51.34|52.01|51.31|10
1655931100000|2022-06-22 20:51:40|52.01|51.31|52.03|51.33|52.04|51.34|52.01|51.31|11
1655931110000|2022-06-22 20:51:50|52.04|51.34|52.07|51.37|52.09|51.39|52.04|51.34|12
1655931120000|2022-06-22 20:52:00|52.06|51.36|52.07|51.37|52.07|51.37|52.05|51.35|7
1655931130000|2022-06-22 20:52:10|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|10
1655931140000|2022-06-22 20:52:20|52.05|51.35|52.06|51.36|52.06|51.36|52.05|51.35|6
1655931150000|2022-06-22 20:52:30|52.05|51.35|52.04|51.34|52.08|51.38|52.04|51.34|9
1655931160000|2022-06-22 20:52:40|52.02|51.32|52.02|51.32|52.04|51.34|52.02|51.32|8
1655931170000|2022-06-22 20:52:50|52.01|51.31|52.01|51.31|52.01|51.31|52|51.3|3
1655931180000|2022-06-22 20:53:00|52|51.3|52|51.3|52.02|51.32|51.99|51.29|17
1655931190000|2022-06-22 20:53:10|52.01|51.31|51.99|51.29|52.01|51.31|51.99|51.29|7
1655931200000|2022-06-22 20:53:20|52|51.3|52|51.3|52.01|51.31|51.99|51.29|7
1655931220000|2022-06-22 20:53:40|51.99|51.29|52|51.3|52.01|51.31|51.99|51.29|6
1655931230000|2022-06-22 20:53:50|52.01|51.31|52|51.3|52.01|51.31|52|51.3|2
1655931240000|2022-06-22 20:54:00|52.01|51.31|52.07|51.37|52.08|51.38|52.01|51.31|10
1655931250000|2022-06-22 20:54:10|52.08|51.38|52.06|51.36|52.08|51.38|52.05|51.35|5
1655931260000|2022-06-22 20:54:20|52.07|51.37|52.04|51.34|52.07|51.37|52.04|51.34|6
1655931270000|2022-06-22 20:54:30|52.06|51.36|52.05|51.35|52.06|51.36|52.04|51.34|4
1655931280000|2022-06-22 20:54:40|52.02|51.32|52.02|51.32|52.04|51.34|52.02|51.32|4
1655931290000|2022-06-22 20:54:50|52.03|51.33|52.02|51.32|52.03|51.33|52.01|51.31|4
1655931300000|2022-06-22 20:55:00|52.01|51.31|52|51.3|52.02|51.32|51.99|51.29|7
1655931310000|2022-06-22 20:55:10|51.99|51.29|52|51.3|52|51.3|51.99|51.29|10
1655931320000|2022-06-22 20:55:20|52.01|51.31|52.02|51.32|52.02|51.32|52|51.3|5
1655931330000|2022-06-22 20:55:30|52|51.3|52.05|51.35|52.07|51.37|52|51.3|9
1655931340000|2022-06-22 20:55:40|52.07|51.37|52.01|51.31|52.07|51.37|51.99|51.29|17
1655931350000|2022-06-22 20:55:50|52.02|51.32|52.03|51.33|52.03|51.33|52.01|51.31|10
1655931360000|2022-06-22 20:56:00|52.02|51.32|52.01|51.31|52.02|51.32|51.98|51.28|5
1655931370000|2022-06-22 20:56:10|52|51.3|52.04|51.34|52.04|51.34|52|51.3|10
1655931390000|2022-06-22 20:56:30|52.03|51.33|52.02|51.32|52.03|51.33|52|51.3|9
1655931400000|2022-06-22 20:56:40|52.01|51.31|51.99|51.29|52.02|51.32|51.97|51.27|10
1655931410000|2022-06-22 20:56:50|52|51.3|51.99|51.29|52|51.3|51.98|51.28|8
1655931420000|2022-06-22 20:57:00|51.98|51.28|51.98|51.28|51.99|51.29|51.97|51.27|7
1655931430000|2022-06-22 20:57:10|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|6
1655931440000|2022-06-22 20:57:20|51.97|51.27|51.98|51.28|51.98|51.28|51.97|51.27|6
1655931450000|2022-06-22 20:57:30|51.99|51.29|51.97|51.27|51.99|51.29|51.96|51.26|10
1655931460000|2022-06-22 20:57:40|51.98|51.28|51.98|51.28|52|51.3|51.97|51.27|13
1655931470000|2022-06-22 20:57:50|51.99|51.29|51.97|51.27|52.01|51.31|51.95|51.25|12
1655931480000|2022-06-22 20:58:00|51.95|51.25|51.95|51.25|51.97|51.27|51.94|51.24|14
1655931490000|2022-06-22 20:58:10|51.94|51.24|51.96|51.26|51.96|51.26|51.9|51.2|12
1655931500000|2022-06-22 20:58:20|51.94|51.24|51.93|51.23|51.95|51.25|51.93|51.23|17
1655931510000|2022-06-22 20:58:30|51.94|51.24|51.95|51.25|51.96|51.26|51.93|51.23|16
1655931520000|2022-06-22 20:58:40|51.94|51.24|51.94|51.24|51.99|51.29|51.93|51.23|15
1655931530000|2022-06-22 20:58:50|51.95|51.25|51.89|51.19|51.95|51.25|51.87|51.17|12
1655931540000|2022-06-22 20:59:00|51.9|51.2|51.86|51.16|51.9|51.2|51.86|51.16|13
1655931550000|2022-06-22 20:59:10|51.88|51.18|51.88|51.18|51.88|51.18|51.86|51.16|10
1655931560000|2022-06-22 20:59:20|51.89|51.19|51.88|51.18|51.9|51.2|51.86|51.16|12
1655931570000|2022-06-22 20:59:30|51.9|51.2|51.91|51.21|51.92|51.22|51.89|51.19|16
1655931580000|2022-06-22 20:59:40|51.89|51.19|51.9|51.2|51.9|51.2|51.88|51.18|4
1655931590000|2022-06-22 20:59:50|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|2
1655931600000|2022-06-22 21:00:00|51.89|51.19|51.92|51.22|51.92|51.22|51.89|51.19|6
1655931610000|2022-06-22 21:00:10|51.91|51.21|51.94|51.24|51.94|51.24|51.91|51.21|6
1655931620000|2022-06-22 21:00:20|51.93|51.23|51.97|51.27|51.97|51.27|51.92|51.22|11
1655931630000|2022-06-22 21:00:30|51.96|51.26|52.01|51.31|52.01|51.31|51.96|51.26|8
1655931640000|2022-06-22 21:00:40|52.02|51.32|52.01|51.31|52.02|51.32|52|51.3|6
1655931650000|2022-06-22 21:00:50|52.02|51.32|51.99|51.29|52.02|51.32|51.99|51.29|4
1655931660000|2022-06-22 21:01:00|51.98|51.28|52.01|51.31|52.01|51.31|51.98|51.28|4
1655931670000|2022-06-22 21:01:10|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|2
1655931680000|2022-06-22 21:01:20|52.04|51.34|52.05|51.35|52.05|51.35|52.02|51.32|7
1655931690000|2022-06-22 21:01:30|52.06|51.36|52.06|51.36|52.08|51.38|52.05|51.35|6
1655931700000|2022-06-22 21:01:40|52.07|51.37|52.06|51.36|52.07|51.37|52.05|51.35|6
1655931710000|2022-06-22 21:01:50|52.07|51.37|52.07|51.37|52.09|51.39|52.07|51.37|9
1655931720000|2022-06-22 21:02:00|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|2
1655931730000|2022-06-22 21:02:10|52.08|51.38|52.05|51.35|52.08|51.38|52.05|51.35|8
1655931740000|2022-06-22 21:02:20|52.04|51.34|52.02|51.32|52.05|51.35|52.02|51.32|9
1655931750000|2022-06-22 21:02:30|52.01|51.31|51.99|51.29|52.02|51.32|51.99|51.29|11
1655931760000|2022-06-22 21:02:40|51.98|51.28|51.94|51.24|51.98|51.28|51.94|51.24|6
1655931770000|2022-06-22 21:02:50|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|3
1655931780000|2022-06-22 21:03:00|51.91|51.21|51.93|51.23|51.93|51.23|51.91|51.21|13
1655931790000|2022-06-22 21:03:10|51.92|51.22|51.94|51.24|51.94|51.24|51.92|51.22|3
1655931800000|2022-06-22 21:03:20|51.95|51.25|51.99|51.29|51.99|51.29|51.94|51.24|7
1655931810000|2022-06-22 21:03:30|51.98|51.28|52.02|51.32|52.02|51.32|51.98|51.28|5
1655931820000|2022-06-22 21:03:40|52.03|51.33|52.02|51.32|52.03|51.33|52.02|51.32|6
1655931830000|2022-06-22 21:03:50|52.01|51.31|52.02|51.32|52.02|51.32|52.01|51.31|8
1655931840000|2022-06-22 21:04:00|52.01|51.31|52.04|51.34|52.04|51.34|52|51.3|10
1655931850000|2022-06-22 21:04:10|52.03|51.33|52.05|51.35|52.05|51.35|52.03|51.33|5
1655931860000|2022-06-22 21:04:20|52.06|51.36|52.07|51.37|52.08|51.38|52.05|51.35|8
1655931870000|2022-06-22 21:04:30|52.05|51.35|52.07|51.37|52.07|51.37|52.05|51.35|8
1655931880000|2022-06-22 21:04:40|52.08|51.38|52.1|51.4|52.12|51.42|52.08|51.38|13
1655931890000|2022-06-22 21:04:50|52.11|51.41|52.1|51.4|52.11|51.41|52.1|51.4|4
1655931900000|2022-06-22 21:05:00|52.11|51.41|52.12|51.42|52.12|51.42|52.1|51.4|8
1655931910000|2022-06-22 21:05:10|52.13|51.43|52.12|51.42|52.13|51.43|52.12|51.42|2
1655931920000|2022-06-22 21:05:20|52.11|51.41|52.12|51.42|52.12|51.42|52.11|51.41|2
1655931930000|2022-06-22 21:05:30|52.11|51.41|52.11|51.41|52.12|51.42|52.11|51.41|3
1655931940000|2022-06-22 21:05:40|52.12|51.42|52.11|51.41|52.13|51.43|52.11|51.41|4
1655931950000|2022-06-22 21:05:50|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|3
1655931960000|2022-06-22 21:06:00|52.11|51.41|52.15|51.45|52.15|51.45|52.1|51.4|10
1655931970000|2022-06-22 21:06:10|52.16|51.46|52.16|51.46|52.19|51.49|52.15|51.45|10
1655931980000|2022-06-22 21:06:20|52.14|51.44|52.13|51.43|52.14|51.44|52.13|51.43|4
1655931990000|2022-06-22 21:06:30|52.12|51.42|52.15|51.45|52.15|51.45|52.12|51.42|4
1655932000000|2022-06-22 21:06:40|52.14|51.44|52.12|51.42|52.14|51.44|52.12|51.42|2
1655932010000|2022-06-22 21:06:50|52.11|51.41|52.12|51.42|52.12|51.42|52.11|51.41|6
1655932020000|2022-06-22 21:07:00|52.13|51.43|52.12|51.42|52.14|51.44|52.12|51.42|8
1655932030000|2022-06-22 21:07:10|52.13|51.43|52.12|51.42|52.14|51.44|52.12|51.42|5
1655932040000|2022-06-22 21:07:20|52.13|51.43|52.12|51.42|52.13|51.43|52.11|51.41|6
1655932050000|2022-06-22 21:07:30|52.11|51.41|52.12|51.42|52.12|51.42|52.1|51.4|5
1655932060000|2022-06-22 21:07:40|52.11|51.41|52.09|51.39|52.11|51.41|52.09|51.39|5
1655932070000|2022-06-22 21:07:50|52.08|51.38|52.06|51.36|52.08|51.38|52.06|51.36|3
1655932080000|2022-06-22 21:08:00|52.05|51.35|52.07|51.37|52.07|51.37|52.03|51.33|10
1655932090000|2022-06-22 21:08:10|52.06|51.36|52.06|51.36|52.07|51.37|52.06|51.36|3
1655932100000|2022-06-22 21:08:20|52.05|51.35|52.05|51.35|52.05|51.35|52.04|51.34|5
1655932110000|2022-06-22 21:08:30|52.04|51.34|52.04|51.34|52.05|51.35|52.04|51.34|3
1655932130000|2022-06-22 21:08:50|52.05|51.35|52.05|51.35|52.05|51.35|52.05|51.35|1
1655932140000|2022-06-22 21:09:00|52.06|51.36|52.08|51.38|52.09|51.39|52.06|51.36|7
1655932150000|2022-06-22 21:09:10|52.09|51.39|52.1|51.4|52.12|51.42|52.09|51.39|8
1655932160000|2022-06-22 21:09:20|52.11|51.41|52.11|51.41|52.11|51.41|52.11|51.41|1
1655932170000|2022-06-22 21:09:30|52.12|51.42|52.13|51.43|52.13|51.43|52.11|51.41|6
1655932180000|2022-06-22 21:09:40|52.12|51.42|52.11|51.41|52.13|51.43|52.11|51.41|6
1655932190000|2022-06-22 21:09:50|52.12|51.42|52.12|51.42|52.13|51.43|52.12|51.42|3
1655932200000|2022-06-22 21:10:00|52.13|51.43|52.11|51.41|52.13|51.43|52.09|51.39|8
1655932210000|2022-06-22 21:10:10|52.1|51.4|52.07|51.37|52.1|51.4|52.07|51.37|2
1655932220000|2022-06-22 21:10:20|52.06|51.36|52.1|51.4|52.1|51.4|52.06|51.36|3
1655932230000|2022-06-22 21:10:30|52.11|51.41|52.11|51.41|52.11|51.41|52.11|51.41|1
1655932240000|2022-06-22 21:10:40|52.1|51.4|52.09|51.39|52.1|51.4|52.06|51.36|4
1655932250000|2022-06-22 21:10:50|52.08|51.38|52.04|51.34|52.08|51.38|52.04|51.34|6
1655932260000|2022-06-22 21:11:00|52|51.3|52.04|51.34|52.06|51.36|52|51.3|10
1655932270000|2022-06-22 21:11:10|52.03|51.33|52.06|51.36|52.06|51.36|52.03|51.33|4
1655932280000|2022-06-22 21:11:20|52.05|51.35|52.04|51.34|52.08|51.38|52.04|51.34|7
1655932290000|2022-06-22 21:11:30|52.05|51.35|52.05|51.35|52.05|51.35|52.05|51.35|1
1655932300000|2022-06-22 21:11:40|52.06|51.36|52.04|51.34|52.06|51.36|52.04|51.34|7
1655932310000|2022-06-22 21:11:50|52.03|51.33|52.02|51.32|52.03|51.33|52.02|51.32|2
1655932320000|2022-06-22 21:12:00|52.03|51.33|52.03|51.33|52.04|51.34|52.03|51.33|3
1655932330000|2022-06-22 21:12:10|52.04|51.34|52.06|51.36|52.06|51.36|52.03|51.33|7
1655932340000|2022-06-22 21:12:20|52.07|51.37|52.05|51.35|52.07|51.37|52.05|51.35|7
1655932350000|2022-06-22 21:12:30|52.06|51.36|52.05|51.35|52.06|51.36|52.03|51.33|7
1655932370000|2022-06-22 21:12:50|52.01|51.31|52.04|51.34|52.05|51.35|52.01|51.31|3
1655932380000|2022-06-22 21:13:00|52.02|51.32|52.02|51.32|52.03|51.33|52.02|51.32|3
1655932400000|2022-06-22 21:13:20|52.05|51.35|52.07|51.37|52.07|51.37|52.04|51.34|7
1655932410000|2022-06-22 21:13:30|52.08|51.38|52.09|51.39|52.09|51.39|52.07|51.37|4
1655932420000|2022-06-22 21:13:40|52.08|51.38|52.09|51.39|52.09|51.39|52.06|51.36|9
1655932430000|2022-06-22 21:13:50|52.08|51.38|52.08|51.38|52.09|51.39|52.08|51.38|3
1655932440000|2022-06-22 21:14:00|52.07|51.37|52.11|51.41|52.12|51.42|52.07|51.37|8
1655932450000|2022-06-22 21:14:10|52.1|51.4|52.11|51.41|52.12|51.42|52.1|51.4|7
1655932460000|2022-06-22 21:14:20|52.12|51.42|52.13|51.43|52.13|51.43|52.12|51.42|4
1655932470000|2022-06-22 21:14:30|52.12|51.42|52.1|51.4|52.12|51.42|52.09|51.39|10
1655932480000|2022-06-22 21:14:40|52.09|51.39|52.09|51.39|52.1|51.4|52.09|51.39|15
1655932490000|2022-06-22 21:14:50|52.1|51.4|52.1|51.4|52.1|51.4|52.09|51.39|11
1655932500000|2022-06-22 21:15:00|52.12|51.42|52.1|51.4|52.12|51.42|52.09|51.39|6
1655932510000|2022-06-22 21:15:10|52.11|51.41|52.11|51.41|52.12|51.42|52.11|51.41|5
1655932520000|2022-06-22 21:15:20|52.1|51.4|52.1|51.4|52.1|51.4|52.1|51.4|1
1655932530000|2022-06-22 21:15:30|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|5
1655932540000|2022-06-22 21:15:40|52.08|51.38|52.08|51.38|52.09|51.39|52.07|51.37|5
1655932550000|2022-06-22 21:15:50|52.09|51.39|52.08|51.38|52.09|51.39|52.08|51.38|2
1655932560000|2022-06-22 21:16:00|52.05|51.35|52.08|51.38|52.08|51.38|52.05|51.35|2
1655932580000|2022-06-22 21:16:20|52.07|51.37|52.06|51.36|52.07|51.37|52.05|51.35|3
1655932600000|2022-06-22 21:16:40|52.07|51.37|52.07|51.37|52.07|51.37|52.06|51.36|3
1655932610000|2022-06-22 21:16:50|52.06|51.36|52.06|51.36|52.06|51.36|52.06|51.36|1
1655932620000|2022-06-22 21:17:00|52.05|51.35|52.05|51.35|52.05|51.35|52.04|51.34|3
1655932630000|2022-06-22 21:17:10|52.04|51.34|52.02|51.32|52.04|51.34|52.01|51.31|6
1655932640000|2022-06-22 21:17:20|52.04|51.34|52.02|51.32|52.04|51.34|52.02|51.32|3
1655932650000|2022-06-22 21:17:30|52.01|51.31|52|51.3|52.02|51.32|51.99|51.29|5
1655932660000|2022-06-22 21:17:40|52.01|51.31|52|51.3|52.01|51.31|51.98|51.28|3
1655932670000|2022-06-22 21:17:50|52.01|51.31|52|51.3|52.01|51.31|52|51.3|10
1655932680000|2022-06-22 21:18:00|51.99|51.29|52.01|51.31|52.01|51.31|51.99|51.29|5
1655932690000|2022-06-22 21:18:10|52|51.3|52|51.3|52.01|51.31|52|51.3|3
1655932700000|2022-06-22 21:18:20|52.01|51.31|52.01|51.31|52.01|51.31|52.01|51.31|1
1655932710000|2022-06-22 21:18:30|52|51.3|52|51.3|52|51.3|52|51.3|1
1655932730000|2022-06-22 21:18:50|52.01|51.31|52.02|51.32|52.02|51.32|52|51.3|4
1655932740000|2022-06-22 21:19:00|52.03|51.33|52.04|51.34|52.04|51.34|52.02|51.32|3
1655932750000|2022-06-22 21:19:10|52.03|51.33|52.06|51.36|52.06|51.36|52.02|51.32|7
1655932760000|2022-06-22 21:19:20|52.07|51.37|52.06|51.36|52.07|51.37|52.05|51.35|12
1655932770000|2022-06-22 21:19:30|52.07|51.37|52.07|51.37|52.08|51.38|52.05|51.35|8
1655932780000|2022-06-22 21:19:40|52.1|51.4|52.1|51.4|52.11|51.41|52.09|51.39|7
1655932790000|2022-06-22 21:19:50|52.11|51.41|52.1|51.4|52.11|51.41|52.1|51.4|4
1655932800000|2022-06-22 21:20:00|52.11|51.41|52.12|51.42|52.12|51.42|52.1|51.4|4
1655932820000|2022-06-22 21:20:20|52.13|51.43|52.14|51.44|52.14|51.44|52.13|51.43|2
1655932830000|2022-06-22 21:20:30|52.15|51.45|52.2|51.5|52.2|51.5|52.15|51.45|16
1655932840000|2022-06-22 21:20:40|52.19|51.49|52.19|51.49|52.2|51.5|52.17|51.47|7
1655932850000|2022-06-22 21:20:50|52.18|51.48|52.19|51.49|52.2|51.5|52.18|51.48|14
1655932860000|2022-06-22 21:21:00|52.2|51.5|52.19|51.49|52.2|51.5|52.18|51.48|9
1655932870000|2022-06-22 21:21:10|52.2|51.5|52.22|51.52|52.22|51.52|52.19|51.49|11
1655932880000|2022-06-22 21:21:20|52.23|51.53|52.26|51.56|52.26|51.56|52.22|51.52|16
1655932890000|2022-06-22 21:21:30|52.25|51.55|52.25|51.55|52.27|51.57|52.25|51.55|17
1655932900000|2022-06-22 21:21:40|52.26|51.56|52.25|51.55|52.26|51.56|52.23|51.53|5
1655932910000|2022-06-22 21:21:50|52.24|51.54|52.25|51.55|52.25|51.55|52.21|51.51|10
1655932920000|2022-06-22 21:22:00|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|7
1655932930000|2022-06-22 21:22:10|52.25|51.55|52.26|51.56|52.26|51.56|52.24|51.54|6
1655932940000|2022-06-22 21:22:20|52.25|51.55|52.23|51.53|52.26|51.56|52.23|51.53|7
1655932950000|2022-06-22 21:22:30|52.25|51.55|52.24|51.54|52.25|51.55|52.23|51.53|8
1655932960000|2022-06-22 21:22:40|52.25|51.55|52.23|51.53|52.25|51.55|52.2|51.5|8
1655932970000|2022-06-22 21:22:50|52.22|51.52|52.19|51.49|52.22|51.52|52.15|51.45|18
1655932980000|2022-06-22 21:23:00|52.18|51.48|52.21|51.51|52.21|51.51|52.17|51.47|12
1655932990000|2022-06-22 21:23:10|52.2|51.5|52.2|51.5|52.22|51.52|52.2|51.5|11
1655933000000|2022-06-22 21:23:20|52.18|51.48|52.18|51.48|52.2|51.5|52.16|51.46|8
1655933010000|2022-06-22 21:23:30|52.17|51.47|52.15|51.45|52.18|51.48|52.15|51.45|10
1655933020000|2022-06-22 21:23:40|52.16|51.46|52.16|51.46|52.16|51.46|52.15|51.45|5
1655933030000|2022-06-22 21:23:50|52.15|51.45|52.14|51.44|52.16|51.46|52.14|51.44|6
1655933040000|2022-06-22 21:24:00|52.15|51.45|52.15|51.45|52.18|51.48|52.15|51.45|5
1655933050000|2022-06-22 21:24:10|52.16|51.46|52.16|51.46|52.17|51.47|52.15|51.45|5
1655933060000|2022-06-22 21:24:20|52.15|51.45|52.14|51.44|52.15|51.45|52.14|51.44|2
1655933070000|2022-06-22 21:24:30|52.15|51.45|52.14|51.44|52.15|51.45|52.14|51.44|2
1655933080000|2022-06-22 21:24:40|52.15|51.45|52.15|51.45|52.15|51.45|52.15|51.45|1
1655933090000|2022-06-22 21:24:50|52.16|51.46|52.14|51.44|52.16|51.46|52.12|51.42|10
1655933100000|2022-06-22 21:25:00|52.11|51.41|52.13|51.43|52.13|51.43|52.11|51.41|6
1655933110000|2022-06-22 21:25:10|52.14|51.44|52.1|51.4|52.14|51.44|52.1|51.4|6
1655933120000|2022-06-22 21:25:20|52.09|51.39|52.07|51.37|52.1|51.4|52.06|51.36|9
1655933130000|2022-06-22 21:25:30|52.08|51.38|52.09|51.39|52.09|51.39|52.07|51.37|12
1655933140000|2022-06-22 21:25:40|52.08|51.38|52.12|51.42|52.13|51.43|52.08|51.38|15
1655933150000|2022-06-22 21:25:50|52.11|51.41|52.1|51.4|52.11|51.41|52.1|51.4|4
1655933160000|2022-06-22 21:26:00|52.09|51.39|52.11|51.41|52.12|51.42|52.09|51.39|8
1655933170000|2022-06-22 21:26:10|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|3
1655933180000|2022-06-22 21:26:20|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|3
1655933200000|2022-06-22 21:26:40|52.1|51.4|52.07|51.37|52.1|51.4|52.06|51.36|10
1655933210000|2022-06-22 21:26:50|52.06|51.36|52.06|51.36|52.07|51.37|52.06|51.36|3
1655933220000|2022-06-22 21:27:00|52.07|51.37|52.06|51.36|52.08|51.38|52.05|51.35|5
1655933230000|2022-06-22 21:27:10|52.05|51.35|52.07|51.37|52.07|51.37|52.04|51.34|12
1655933240000|2022-06-22 21:27:20|52.08|51.38|52.04|51.34|52.08|51.38|52.04|51.34|9
1655933250000|2022-06-22 21:27:30|52.05|51.35|52.05|51.35|52.05|51.35|52.04|51.34|3
1655933260000|2022-06-22 21:27:40|52.04|51.34|52.03|51.33|52.05|51.35|52.03|51.33|6
1655933270000|2022-06-22 21:27:50|52.04|51.34|52.04|51.34|52.04|51.34|52.03|51.33|5
1655933280000|2022-06-22 21:28:00|52.03|51.33|52.02|51.32|52.03|51.33|52.01|51.31|5
1655933290000|2022-06-22 21:28:10|52.03|51.33|52.03|51.33|52.03|51.33|52.01|51.31|4
1655933300000|2022-06-22 21:28:20|52.02|51.32|52.02|51.32|52.03|51.33|52.02|51.32|5
1655933310000|2022-06-22 21:28:30|52.03|51.33|52.04|51.34|52.04|51.34|52.03|51.33|4
1655933320000|2022-06-22 21:28:40|52.03|51.33|52.04|51.34|52.04|51.34|52.03|51.33|2
1655933330000|2022-06-22 21:28:50|52.05|51.35|52.04|51.34|52.06|51.36|52.04|51.34|4
1655933340000|2022-06-22 21:29:00|52.03|51.33|52.03|51.33|52.03|51.33|52.03|51.33|1
1655933350000|2022-06-22 21:29:10|52.04|51.34|52.03|51.33|52.04|51.34|52.03|51.33|2
1655933360000|2022-06-22 21:29:20|52.05|51.35|52.04|51.34|52.05|51.35|52.03|51.33|4
1655933370000|2022-06-22 21:29:30|52.03|51.33|52.04|51.34|52.04|51.34|52.03|51.33|2
1655933380000|2022-06-22 21:29:40|52.03|51.33|52.04|51.34|52.05|51.35|52.03|51.33|4
1655933400000|2022-06-22 21:30:00|52.05|51.35|52.06|51.36|52.07|51.37|52.05|51.35|3
1655933430000|2022-06-22 21:30:30|52.07|51.37|52.08|51.38|52.08|51.38|52.07|51.37|2
1655933440000|2022-06-22 21:30:40|52.07|51.37|52.08|51.38|52.08|51.38|52.07|51.37|2
1655933460000|2022-06-22 21:31:00|52.09|51.39|52.09|51.39|52.12|51.42|52.07|51.37|9
1655933470000|2022-06-22 21:31:10|52.08|51.38|52.08|51.38|52.09|51.39|52.08|51.38|3
1655933480000|2022-06-22 21:31:20|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|3
1655933490000|2022-06-22 21:31:30|52.1|51.4|52.09|51.39|52.1|51.4|52.09|51.39|2
1655933500000|2022-06-22 21:31:40|52.1|51.4|52.11|51.41|52.11|51.41|52.1|51.4|2
1655933510000|2022-06-22 21:31:50|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|2
1655933520000|2022-06-22 21:32:00|52.09|51.39|52.11|51.41|52.13|51.43|52.09|51.39|7
1655933530000|2022-06-22 21:32:10|52.13|51.43|52.12|51.42|52.13|51.43|52.11|51.41|6
1655933540000|2022-06-22 21:32:20|52.11|51.41|52.11|51.41|52.12|51.42|52.11|51.41|5
1655933550000|2022-06-22 21:32:30|52.1|51.4|52.08|51.38|52.13|51.43|52.08|51.38|7
1655933560000|2022-06-22 21:32:40|52.09|51.39|52.1|51.4|52.11|51.41|52.08|51.38|11
1655933570000|2022-06-22 21:32:50|52.09|51.39|52.11|51.41|52.11|51.41|52.09|51.39|3
1655933580000|2022-06-22 21:33:00|52.08|51.38|52.08|51.38|52.09|51.39|52.08|51.38|5
1655933600000|2022-06-22 21:33:20|52.09|51.39|52.09|51.39|52.1|51.4|52.09|51.39|3
1655933610000|2022-06-22 21:33:30|52.1|51.4|52.1|51.4|52.1|51.4|52.09|51.39|3
1655933630000|2022-06-22 21:33:50|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|2
1655933640000|2022-06-22 21:34:00|52.11|51.41|52.1|51.4|52.11|51.41|52.1|51.4|2
1655933650000|2022-06-22 21:34:10|52.11|51.41|52.12|51.42|52.13|51.43|52.1|51.4|6
1655933660000|2022-06-22 21:34:20|52.13|51.43|52.16|51.46|52.17|51.47|52.13|51.43|6
1655933670000|2022-06-22 21:34:30|52.17|51.47|52.16|51.46|52.18|51.48|52.15|51.45|10
1655933680000|2022-06-22 21:34:40|52.15|51.45|52.16|51.46|52.17|51.47|52.14|51.44|8
1655933700000|2022-06-22 21:35:00|52.17|51.47|52.16|51.46|52.17|51.47|52.16|51.46|2
1655933720000|2022-06-22 21:35:20|52.15|51.45|52.14|51.44|52.16|51.46|52.14|51.44|10
1655933730000|2022-06-22 21:35:30|52.15|51.45|52.15|51.45|52.15|51.45|52.14|51.44|3
1655933740000|2022-06-22 21:35:40|52.14|51.44|52.14|51.44|52.15|51.45|52.13|51.43|10
1655933760000|2022-06-22 21:36:00|52.15|51.45|52.14|51.44|52.15|51.45|52.14|51.44|4
1655933770000|2022-06-22 21:36:10|52.15|51.45|52.15|51.45|52.15|51.45|52.14|51.44|5
1655933780000|2022-06-22 21:36:20|52.16|51.46|52.16|51.46|52.17|51.47|52.16|51.46|3
1655933790000|2022-06-22 21:36:30|52.19|51.49|52.15|51.45|52.19|51.49|52.14|51.44|7
1655933800000|2022-06-22 21:36:40|52.14|51.44|52.15|51.45|52.15|51.45|52.13|51.43|6
1655933810000|2022-06-22 21:36:50|52.16|51.46|52.18|51.48|52.18|51.48|52.12|51.42|13
1655933820000|2022-06-22 21:37:00|52.17|51.47|52.19|51.49|52.2|51.5|52.17|51.47|8
1655933830000|2022-06-22 21:37:10|52.2|51.5|52.21|51.51|52.21|51.51|52.19|51.49|6
1655933840000|2022-06-22 21:37:20|52.23|51.53|52.23|51.53|52.24|51.54|52.22|51.52|9
1655933850000|2022-06-22 21:37:30|52.24|51.54|52.23|51.53|52.24|51.54|52.22|51.52|5
1655933860000|2022-06-22 21:37:40|52.21|51.51|52.22|51.52|52.23|51.53|52.19|51.49|4
1655933870000|2022-06-22 21:37:50|52.21|51.51|52.21|51.51|52.22|51.52|52.21|51.51|11
1655933880000|2022-06-22 21:38:00|52.22|51.52|52.2|51.5|52.22|51.52|52.19|51.49|8
1655933890000|2022-06-22 21:38:10|52.21|51.51|52.2|51.5|52.21|51.51|52.2|51.5|2
1655933900000|2022-06-22 21:38:20|52.19|51.49|52.2|51.5|52.2|51.5|52.19|51.49|2
1655933910000|2022-06-22 21:38:30|52.19|51.49|52.22|51.52|52.22|51.52|52.19|51.49|5
1655933920000|2022-06-22 21:38:40|52.21|51.51|52.21|51.51|52.22|51.52|52.2|51.5|9
1655933930000|2022-06-22 21:38:50|52.2|51.5|52.22|51.52|52.24|51.54|52.19|51.49|9
1655933940000|2022-06-22 21:39:00|52.23|51.53|52.21|51.51|52.24|51.54|52.19|51.49|10
1655933950000|2022-06-22 21:39:10|52.2|51.5|52.18|51.48|52.21|51.51|52.16|51.46|22
1655933960000|2022-06-22 21:39:20|52.17|51.47|52.07|51.37|52.17|51.47|52.06|51.36|22
1655933970000|2022-06-22 21:39:30|52.05|51.35|51.99|51.29|52.05|51.35|51.98|51.28|16
1655933980000|2022-06-22 21:39:40|51.98|51.28|51.99|51.29|52|51.3|51.96|51.26|11
1655933990000|2022-06-22 21:39:50|51.98|51.28|51.98|51.28|51.98|51.28|51.96|51.26|5
1655934000000|2022-06-22 21:40:00|51.99|51.29|51.98|51.28|51.99|51.29|51.95|51.25|9
1655934010000|2022-06-22 21:40:10|51.97|51.27|51.99|51.29|51.99|51.29|51.97|51.27|13
1655934020000|2022-06-22 21:40:20|51.98|51.28|51.98|51.28|51.99|51.29|51.97|51.27|7
1655934030000|2022-06-22 21:40:30|51.97|51.27|51.99|51.29|51.99|51.29|51.97|51.27|11
1655934040000|2022-06-22 21:40:40|51.98|51.28|51.98|51.28|52|51.3|51.97|51.27|9
1655934050000|2022-06-22 21:40:50|51.99|51.29|51.95|51.25|51.99|51.29|51.95|51.25|9
1655934060000|2022-06-22 21:41:00|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|2
1655934070000|2022-06-22 21:41:10|51.97|51.27|51.98|51.28|51.98|51.28|51.96|51.26|4
1655934080000|2022-06-22 21:41:20|51.97|51.27|51.96|51.26|51.98|51.28|51.96|51.26|10
1655934090000|2022-06-22 21:41:30|51.97|51.27|51.97|51.27|51.98|51.28|51.96|51.26|11
1655934100000|2022-06-22 21:41:40|51.96|51.26|51.95|51.25|51.97|51.27|51.94|51.24|7
1655934110000|2022-06-22 21:41:50|51.96|51.26|51.98|51.28|51.99|51.29|51.95|51.25|11
1655934120000|2022-06-22 21:42:00|52|51.3|52|51.3|52|51.3|52|51.3|1
1655934140000|2022-06-22 21:42:20|51.99|51.29|51.99|51.29|52|51.3|51.99|51.29|3
1655934150000|2022-06-22 21:42:30|51.97|51.27|51.98|51.28|51.98|51.28|51.97|51.27|2
1655934160000|2022-06-22 21:42:40|51.99|51.29|52|51.3|52|51.3|51.98|51.28|4
1655934170000|2022-06-22 21:42:50|51.99|51.29|51.99|51.29|52|51.3|51.99|51.29|3
1655934180000|2022-06-22 21:43:00|52|51.3|52.01|51.31|52.03|51.33|52|51.3|7
1655934190000|2022-06-22 21:43:10|52|51.3|52|51.3|52.01|51.31|52|51.3|3
1655934200000|2022-06-22 21:43:20|52.01|51.31|51.99|51.29|52.01|51.31|51.99|51.29|9
1655934210000|2022-06-22 21:43:30|52|51.3|52.03|51.33|52.03|51.33|52|51.3|2
1655934220000|2022-06-22 21:43:40|52.02|51.32|52.02|51.32|52.05|51.35|52.01|51.31|10
1655934230000|2022-06-22 21:43:50|52.03|51.33|52.02|51.32|52.03|51.33|52.01|51.31|8
1655934240000|2022-06-22 21:44:00|52.01|51.31|52.02|51.32|52.04|51.34|52.01|51.31|6
1655934250000|2022-06-22 21:44:10|52.03|51.33|52.05|51.35|52.07|51.37|52.03|51.33|7
1655934260000|2022-06-22 21:44:20|52.04|51.34|52.05|51.35|52.06|51.36|52.04|51.34|8
1655934270000|2022-06-22 21:44:30|52.06|51.36|52.06|51.36|52.07|51.37|52.05|51.35|8
1655934280000|2022-06-22 21:44:40|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|5
1655934290000|2022-06-22 21:44:50|52.05|51.35|52.06|51.36|52.06|51.36|52.05|51.35|4
1655934300000|2022-06-22 21:45:00|52.08|51.38|52.08|51.38|52.09|51.39|52.06|51.36|10
1655934310000|2022-06-22 21:45:10|52.09|51.39|52.15|51.45|52.16|51.46|52.08|51.38|15
1655934320000|2022-06-22 21:45:20|52.13|51.43|52.16|51.46|52.17|51.47|52.13|51.43|6
1655934330000|2022-06-22 21:45:30|52.17|51.47|52.17|51.47|52.17|51.47|52.16|51.46|5
1655934340000|2022-06-22 21:45:40|52.16|51.46|52.17|51.47|52.18|51.48|52.16|51.46|10
1655934350000|2022-06-22 21:45:50|52.19|51.49|52.21|51.51|52.21|51.51|52.18|51.48|5
1655934360000|2022-06-22 21:46:00|52.22|51.52|52.21|51.51|52.22|51.52|52.21|51.51|2
1655934370000|2022-06-22 21:46:10|52.23|51.53|52.26|51.56|52.27|51.57|52.22|51.52|12
1655934380000|2022-06-22 21:46:20|52.27|51.57|52.34|51.64|52.34|51.64|52.26|51.56|10
1655934390000|2022-06-22 21:46:30|52.36|51.66|52.43|51.73|52.43|51.73|52.36|51.66|15
1655934400000|2022-06-22 21:46:40|52.45|51.75|52.51|51.81|52.52|51.82|52.44|51.74|15
1655934410000|2022-06-22 21:46:50|52.52|51.82|52.47|51.77|52.52|51.82|52.46|51.76|17
1655934420000|2022-06-22 21:47:00|52.48|51.78|52.51|51.81|52.51|51.81|52.46|51.76|20
1655934430000|2022-06-22 21:47:10|52.5|51.8|52.5|51.8|52.51|51.81|52.49|51.79|4
1655934440000|2022-06-22 21:47:20|52.46|51.76|52.46|51.76|52.49|51.79|52.44|51.74|13
1655934450000|2022-06-22 21:47:30|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|3
1655934460000|2022-06-22 21:47:40|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|2
1655934490000|2022-06-22 21:48:10|52.46|51.76|52.45|51.75|52.46|51.76|52.45|51.75|2
1655934500000|2022-06-22 21:48:20|52.46|51.76|52.45|51.75|52.48|51.78|52.41|51.71|14
1655934510000|2022-06-22 21:48:30|52.46|51.76|52.44|51.74|52.46|51.76|52.44|51.74|11
1655934520000|2022-06-22 21:48:40|52.45|51.75|52.38|51.68|52.46|51.76|52.38|51.68|10
1655934530000|2022-06-22 21:48:50|52.42|51.72|52.42|51.72|52.43|51.73|52.4|51.7|7
1655934540000|2022-06-22 21:49:00|52.4|51.7|52.39|51.69|52.4|51.7|52.38|51.68|14
1655934550000|2022-06-22 21:49:10|52.38|51.68|52.4|51.7|52.4|51.7|52.38|51.68|8
1655934560000|2022-06-22 21:49:20|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|6
1655934570000|2022-06-22 21:49:30|52.39|51.69|52.39|51.69|52.39|51.69|52.38|51.68|3
1655934590000|2022-06-22 21:49:50|52.38|51.68|52.38|51.68|52.38|51.68|52.38|51.68|1
1655934600000|2022-06-22 21:50:00|52.39|51.69|52.41|51.71|52.42|51.72|52.38|51.68|10
1655934610000|2022-06-22 21:50:10|52.42|51.72|52.41|51.71|52.42|51.72|52.41|51.71|8
1655934620000|2022-06-22 21:50:20|52.42|51.72|52.42|51.72|52.42|51.72|52.38|51.68|10
1655934630000|2022-06-22 21:50:30|52.41|51.71|52.39|51.69|52.41|51.71|52.37|51.67|9
1655934640000|2022-06-22 21:50:40|52.38|51.68|52.38|51.68|52.41|51.71|52.36|51.66|17
1655934650000|2022-06-22 21:50:50|52.39|51.69|52.38|51.68|52.39|51.69|52.38|51.68|2
1655934660000|2022-06-22 21:51:00|52.4|51.7|52.41|51.71|52.41|51.71|52.37|51.67|6
1655934670000|2022-06-22 21:51:10|52.4|51.7|52.41|51.71|52.41|51.71|52.35|51.65|13
1655934680000|2022-06-22 21:51:20|52.39|51.69|52.39|51.69|52.39|51.69|52.39|51.69|1
1655934690000|2022-06-22 21:51:30|52.38|51.68|52.4|51.7|52.4|51.7|52.36|51.66|13
1655934700000|2022-06-22 21:51:40|52.39|51.69|52.45|51.75|52.45|51.75|52.39|51.69|11
1655934710000|2022-06-22 21:51:50|52.46|51.76|52.48|51.78|52.51|51.81|52.45|51.75|16
1655934720000|2022-06-22 21:52:00|52.47|51.77|52.48|51.78|52.48|51.78|52.44|51.74|11
1655934730000|2022-06-22 21:52:10|52.5|51.8|52.54|51.84|52.55|51.85|52.48|51.78|14
1655934740000|2022-06-22 21:52:20|52.55|51.85|52.52|51.82|52.55|51.85|52.48|51.78|12
1655934750000|2022-06-22 21:52:30|52.5|51.8|52.51|51.81|52.52|51.82|52.5|51.8|4
1655934760000|2022-06-22 21:52:40|52.53|51.83|52.53|51.83|52.54|51.84|52.52|51.82|11
1655934770000|2022-06-22 21:52:50|52.52|51.82|52.52|51.82|52.52|51.82|52.51|51.81|5
1655934780000|2022-06-22 21:53:00|52.54|51.84|52.55|51.85|52.55|51.85|52.52|51.82|9
1655934790000|2022-06-22 21:53:10|52.54|51.84|52.53|51.83|52.54|51.84|52.52|51.82|5
1655934800000|2022-06-22 21:53:20|52.52|51.82|52.53|51.83|52.55|51.85|52.52|51.82|6
1655934810000|2022-06-22 21:53:30|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|8
1655934820000|2022-06-22 21:53:40|52.53|51.83|52.53|51.83|52.54|51.84|52.52|51.82|11
1655934830000|2022-06-22 21:53:50|52.54|51.84|52.57|51.87|52.57|51.87|52.54|51.84|11
1655934840000|2022-06-22 21:54:00|52.6|51.9|52.63|51.93|52.64|51.94|52.59|51.89|12
1655934850000|2022-06-22 21:54:10|52.62|51.92|52.61|51.91|52.62|51.92|52.6|51.9|7
1655934860000|2022-06-22 21:54:20|52.6|51.9|52.61|51.91|52.62|51.92|52.6|51.9|11
1655934870000|2022-06-22 21:54:30|52.6|51.9|52.61|51.91|52.62|51.92|52.6|51.9|10
1655934880000|2022-06-22 21:54:40|52.6|51.9|52.58|51.88|52.61|51.91|52.57|51.87|11
1655934890000|2022-06-22 21:54:50|52.59|51.89|52.58|51.88|52.6|51.9|52.56|51.86|14
1655934900000|2022-06-22 21:55:00|52.57|51.87|52.6|51.9|52.6|51.9|52.56|51.86|5
1655934910000|2022-06-22 21:55:10|52.58|51.88|52.6|51.9|52.6|51.9|52.58|51.88|5
1655934920000|2022-06-22 21:55:20|52.61|51.91|52.61|51.91|52.61|51.91|52.6|51.9|5
1655934930000|2022-06-22 21:55:30|52.6|51.9|52.61|51.91|52.62|51.92|52.6|51.9|6
1655934940000|2022-06-22 21:55:40|52.63|51.93|52.62|51.92|52.63|51.93|52.61|51.91|6
1655934950000|2022-06-22 21:55:50|52.61|51.91|52.62|51.92|52.62|51.92|52.6|51.9|7
1655934960000|2022-06-22 21:56:00|52.61|51.91|52.61|51.91|52.61|51.91|52.61|51.91|1
1655934970000|2022-06-22 21:56:10|52.62|51.92|52.62|51.92|52.63|51.93|52.6|51.9|8
1655934980000|2022-06-22 21:56:20|52.61|51.91|52.63|51.93|52.63|51.93|52.61|51.91|7
1655934990000|2022-06-22 21:56:30|52.62|51.92|52.64|51.94|52.64|51.94|52.61|51.91|4
1655935000000|2022-06-22 21:56:40|52.62|51.92|52.61|51.91|52.63|51.93|52.61|51.91|4
1655935010000|2022-06-22 21:56:50|52.6|51.9|52.61|51.91|52.61|51.91|52.6|51.9|4
1655935020000|2022-06-22 21:57:00|52.62|51.92|52.62|51.92|52.64|51.94|52.61|51.91|8
1655935030000|2022-06-22 21:57:10|52.61|51.91|52.62|51.92|52.62|51.92|52.61|51.91|4
1655935040000|2022-06-22 21:57:20|52.63|51.93|52.66|51.96|52.66|51.96|52.62|51.92|17
1655935050000|2022-06-22 21:57:30|52.67|51.97|52.77|52.07|52.77|52.07|52.66|51.96|13
1655935060000|2022-06-22 21:57:40|52.78|52.08|52.77|52.07|52.8|52.1|52.77|52.07|13
1655935070000|2022-06-22 21:57:50|52.79|52.09|52.78|52.08|52.79|52.09|52.76|52.06|16
1655935080000|2022-06-22 21:58:00|52.79|52.09|52.79|52.09|52.8|52.1|52.77|52.07|13
1655935090000|2022-06-22 21:58:10|52.8|52.1|52.82|52.12|52.84|52.14|52.78|52.08|12
1655935100000|2022-06-22 21:58:20|52.81|52.11|52.83|52.13|52.85|52.15|52.79|52.09|16
1655935110000|2022-06-22 21:58:30|52.82|52.12|52.75|52.05|52.84|52.14|52.75|52.05|17
1655935120000|2022-06-22 21:58:40|52.76|52.06|52.76|52.06|52.78|52.08|52.76|52.06|13
1655935130000|2022-06-22 21:58:50|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|2
1655935140000|2022-06-22 21:59:00|52.77|52.07|52.77|52.07|52.79|52.09|52.76|52.06|12
1655935150000|2022-06-22 21:59:10|52.76|52.06|52.77|52.07|52.79|52.09|52.76|52.06|5
1655935160000|2022-06-22 21:59:20|52.76|52.06|52.76|52.06|52.79|52.09|52.76|52.06|6
1655935170000|2022-06-22 21:59:30|52.78|52.08|52.78|52.08|52.79|52.09|52.78|52.08|3
1655935180000|2022-06-22 21:59:40|52.76|52.06|52.79|52.09|52.79|52.09|52.75|52.05|7
1655935190000|2022-06-22 21:59:50|52.78|52.08|52.78|52.08|52.79|52.09|52.77|52.07|9
1655935200000|2022-06-22 22:00:00|52.79|52.09|52.79|52.09|52.81|52.11|52.77|52.07|7
1655935210000|2022-06-22 22:00:10|52.78|52.08|52.78|52.08|52.81|52.11|52.77|52.07|9
1655935220000|2022-06-22 22:00:20|52.81|52.11|52.79|52.09|52.81|52.11|52.77|52.07|9
1655935230000|2022-06-22 22:00:30|52.78|52.08|52.77|52.07|52.81|52.11|52.77|52.07|6
1655935240000|2022-06-22 22:00:40|52.78|52.08|52.86|52.16|52.86|52.16|52.77|52.07|11
1655935250000|2022-06-22 22:00:50|52.88|52.18|52.89|52.19|52.89|52.19|52.85|52.15|7
1655935260000|2022-06-22 22:01:00|52.87|52.17|52.88|52.18|52.89|52.19|52.87|52.17|4
1655935270000|2022-06-22 22:01:10|52.9|52.2|52.86|52.16|52.9|52.2|52.83|52.13|15
1655935280000|2022-06-22 22:01:20|52.85|52.15|52.84|52.14|52.87|52.17|52.81|52.11|9
1655935290000|2022-06-22 22:01:30|52.85|52.15|52.85|52.15|52.85|52.15|52.85|52.15|1
1655935300000|2022-06-22 22:01:40|52.84|52.14|52.86|52.16|52.86|52.16|52.82|52.12|3
1655935310000|2022-06-22 22:01:50|52.85|52.15|52.84|52.14|52.86|52.16|52.84|52.14|5
1655935320000|2022-06-22 22:02:00|52.85|52.15|52.82|52.12|52.86|52.16|52.82|52.12|18
1655935330000|2022-06-22 22:02:10|52.86|52.16|52.85|52.15|52.86|52.16|52.82|52.12|6
1655935340000|2022-06-22 22:02:20|52.86|52.16|52.84|52.14|52.86|52.16|52.8|52.1|13
1655935350000|2022-06-22 22:02:30|52.83|52.13|52.8|52.1|52.84|52.14|52.78|52.08|11
1655935360000|2022-06-22 22:02:40|52.81|52.11|52.8|52.1|52.82|52.12|52.8|52.1|6
1655935370000|2022-06-22 22:02:50|52.81|52.11|52.8|52.1|52.81|52.11|52.78|52.08|6
1655935380000|2022-06-22 22:03:00|52.81|52.11|52.84|52.14|52.84|52.14|52.79|52.09|11
1655935390000|2022-06-22 22:03:10|52.83|52.13|52.82|52.12|52.83|52.13|52.82|52.12|4
1655935400000|2022-06-22 22:03:20|52.81|52.11|52.82|52.12|52.84|52.14|52.81|52.11|9
1655935410000|2022-06-22 22:03:30|52.81|52.11|52.83|52.13|52.83|52.13|52.81|52.11|2
1655935420000|2022-06-22 22:03:40|52.82|52.12|52.82|52.12|52.83|52.13|52.81|52.11|7
1655935430000|2022-06-22 22:03:50|52.83|52.13|52.82|52.12|52.83|52.13|52.8|52.1|5
1655935440000|2022-06-22 22:04:00|52.8|52.1|52.84|52.14|52.84|52.14|52.8|52.1|9
1655935450000|2022-06-22 22:04:10|52.83|52.13|52.82|52.12|52.84|52.14|52.82|52.12|6
1655935460000|2022-06-22 22:04:20|52.79|52.09|52.82|52.12|52.83|52.13|52.79|52.09|7
1655935470000|2022-06-22 22:04:30|52.77|52.07|52.81|52.11|52.81|52.11|52.77|52.07|2
1655935480000|2022-06-22 22:04:40|52.82|52.12|52.76|52.06|52.82|52.12|52.74|52.04|16
1655935490000|2022-06-22 22:04:50|52.75|52.05|52.75|52.05|52.76|52.06|52.73|52.03|5
1655935500000|2022-06-22 22:05:00|52.74|52.04|52.72|52.02|52.76|52.06|52.72|52.02|11
1655935510000|2022-06-22 22:05:10|52.73|52.03|52.73|52.03|52.74|52.04|52.72|52.02|7
1655935520000|2022-06-22 22:05:20|52.72|52.02|52.76|52.06|52.76|52.06|52.71|52.01|10
1655935530000|2022-06-22 22:05:30|52.75|52.05|52.74|52.04|52.76|52.06|52.72|52.02|20
1655935540000|2022-06-22 22:05:40|52.73|52.03|52.74|52.04|52.74|52.04|52.73|52.03|8
1655935550000|2022-06-22 22:05:50|52.73|52.03|52.77|52.07|52.77|52.07|52.73|52.03|8
1655935560000|2022-06-22 22:06:00|52.77|52.07|52.81|52.11|52.82|52.12|52.77|52.07|14
1655935570000|2022-06-22 22:06:10|52.8|52.1|52.82|52.12|52.82|52.12|52.79|52.09|9
1655935580000|2022-06-22 22:06:20|52.83|52.13|52.83|52.13|52.86|52.16|52.82|52.12|11
1655935590000|2022-06-22 22:06:30|52.84|52.14|52.85|52.15|52.87|52.17|52.83|52.13|10
1655935600000|2022-06-22 22:06:40|52.86|52.16|52.87|52.17|52.87|52.17|52.86|52.16|4
1655935610000|2022-06-22 22:06:50|52.86|52.16|52.86|52.16|52.86|52.16|52.86|52.16|1
1655935620000|2022-06-22 22:07:00|52.87|52.17|52.92|52.22|52.92|52.22|52.86|52.16|7
1655935630000|2022-06-22 22:07:10|52.91|52.21|52.93|52.23|52.94|52.24|52.91|52.21|9
1655935640000|2022-06-22 22:07:20|52.92|52.22|52.95|52.25|52.96|52.26|52.92|52.22|5
1655935650000|2022-06-22 22:07:30|52.96|52.26|52.97|52.27|52.97|52.27|52.96|52.26|6
1655935660000|2022-06-22 22:07:40|52.98|52.28|52.97|52.27|52.99|52.29|52.94|52.24|15
1655935670000|2022-06-22 22:07:50|52.96|52.26|52.92|52.22|52.97|52.27|52.9|52.2|12
1655935680000|2022-06-22 22:08:00|52.91|52.21|52.86|52.16|52.91|52.21|52.86|52.16|19
1655935690000|2022-06-22 22:08:10|52.87|52.17|52.88|52.18|52.89|52.19|52.86|52.16|13
1655935700000|2022-06-22 22:08:20|52.89|52.19|52.85|52.15|52.89|52.19|52.85|52.15|7
1655935710000|2022-06-22 22:08:30|52.86|52.16|52.87|52.17|52.89|52.19|52.83|52.13|16
1655935720000|2022-06-22 22:08:40|52.86|52.16|52.84|52.14|52.87|52.17|52.84|52.14|18
1655935730000|2022-06-22 22:08:50|52.85|52.15|52.83|52.13|52.85|52.15|52.82|52.12|5
1655935740000|2022-06-22 22:09:00|52.84|52.14|52.84|52.14|52.85|52.15|52.81|52.11|11
1655935750000|2022-06-22 22:09:10|52.85|52.15|52.84|52.14|52.85|52.15|52.83|52.13|6
1655935760000|2022-06-22 22:09:20|52.85|52.15|52.84|52.14|52.85|52.15|52.81|52.11|8
1655935770000|2022-06-22 22:09:30|52.85|52.15|52.83|52.13|52.85|52.15|52.81|52.11|16
1655935780000|2022-06-22 22:09:40|52.84|52.14|52.83|52.13|52.84|52.14|52.82|52.12|11
1655935790000|2022-06-22 22:09:50|52.84|52.14|52.85|52.15|52.86|52.16|52.83|52.13|8
1655935800000|2022-06-22 22:10:00|52.83|52.13|52.81|52.11|52.85|52.15|52.81|52.11|8
1655935810000|2022-06-22 22:10:10|52.8|52.1|52.84|52.14|52.84|52.14|52.8|52.1|7
1655935820000|2022-06-22 22:10:20|52.85|52.15|52.83|52.13|52.85|52.15|52.83|52.13|5
1655935830000|2022-06-22 22:10:30|52.84|52.14|52.8|52.1|52.86|52.16|52.8|52.1|11
1655935840000|2022-06-22 22:10:40|52.81|52.11|52.83|52.13|52.83|52.13|52.8|52.1|10
1655935850000|2022-06-22 22:10:50|52.82|52.12|52.79|52.09|52.83|52.13|52.76|52.06|7
1655935860000|2022-06-22 22:11:00|52.77|52.07|52.79|52.09|52.82|52.12|52.77|52.07|9
1655935870000|2022-06-22 22:11:10|52.78|52.08|52.82|52.12|52.82|52.12|52.78|52.08|11
1655935880000|2022-06-22 22:11:20|52.81|52.11|52.88|52.18|52.9|52.2|52.81|52.11|18
1655935890000|2022-06-22 22:11:30|52.89|52.19|52.91|52.21|52.92|52.22|52.89|52.19|7
1655935900000|2022-06-22 22:11:40|52.9|52.2|52.9|52.2|52.9|52.2|52.89|52.19|11
1655935910000|2022-06-22 22:11:50|52.89|52.19|52.9|52.2|52.92|52.22|52.89|52.19|8
1655935920000|2022-06-22 22:12:00|52.92|52.22|52.94|52.24|52.94|52.24|52.92|52.22|5
1655935930000|2022-06-22 22:12:10|52.95|52.25|52.95|52.25|52.95|52.25|52.93|52.23|7
1655935940000|2022-06-22 22:12:20|52.94|52.24|52.91|52.21|52.97|52.27|52.91|52.21|8
1655935950000|2022-06-22 22:12:30|52.93|52.23|52.94|52.24|52.94|52.24|52.91|52.21|7
1655935960000|2022-06-22 22:12:40|52.93|52.23|52.9|52.2|52.94|52.24|52.86|52.16|12
1655935970000|2022-06-22 22:12:50|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|2
1655935980000|2022-06-22 22:13:00|52.89|52.19|52.82|52.12|52.89|52.19|52.82|52.12|11
1655935990000|2022-06-22 22:13:10|52.78|52.08|52.8|52.1|52.81|52.11|52.78|52.08|9
1655936000000|2022-06-22 22:13:20|52.79|52.09|52.78|52.08|52.79|52.09|52.75|52.05|11
1655936010000|2022-06-22 22:13:30|52.76|52.06|52.76|52.06|52.78|52.08|52.76|52.06|6
1655936020000|2022-06-22 22:13:40|52.75|52.05|52.73|52.03|52.77|52.07|52.71|52.01|9
1655936030000|2022-06-22 22:13:50|52.74|52.04|52.73|52.03|52.74|52.04|52.73|52.03|2
1655936040000|2022-06-22 22:14:00|52.72|52.02|52.7|52|52.72|52.02|52.7|52|5
1655936050000|2022-06-22 22:14:10|52.69|51.99|52.69|51.99|52.71|52.01|52.68|51.98|8
1655936060000|2022-06-22 22:14:20|52.68|51.98|52.63|51.93|52.69|51.99|52.63|51.93|13
1655936070000|2022-06-22 22:14:30|52.64|51.94|52.63|51.93|52.64|51.94|52.58|51.88|10
1655936080000|2022-06-22 22:14:40|52.62|51.92|52.64|51.94|52.64|51.94|52.62|51.92|14
1655936090000|2022-06-22 22:14:50|52.63|51.93|52.66|51.96|52.66|51.96|52.62|51.92|7
1655936100000|2022-06-22 22:15:00|52.65|51.95|52.62|51.92|52.68|51.98|52.6|51.9|18
1655936110000|2022-06-22 22:15:10|52.61|51.91|52.62|51.92|52.63|51.93|52.59|51.89|9
1655936120000|2022-06-22 22:15:20|52.61|51.91|52.61|51.91|52.63|51.93|52.59|51.89|17
1655936130000|2022-06-22 22:15:30|52.6|51.9|52.62|51.92|52.62|51.92|52.6|51.9|5
1655936140000|2022-06-22 22:15:40|52.63|51.93|52.62|51.92|52.63|51.93|52.61|51.91|14
1655936150000|2022-06-22 22:15:50|52.63|51.93|52.62|51.92|52.63|51.93|52.61|51.91|10
1655936160000|2022-06-22 22:16:00|52.63|51.93|52.61|51.91|52.63|51.93|52.61|51.91|6
1655936170000|2022-06-22 22:16:10|52.62|51.92|52.61|51.91|52.63|51.93|52.58|51.88|8
1655936180000|2022-06-22 22:16:20|52.62|51.92|52.59|51.89|52.62|51.92|52.59|51.89|5
1655936190000|2022-06-22 22:16:30|52.61|51.91|52.6|51.9|52.61|51.91|52.59|51.89|5
1655936200000|2022-06-22 22:16:40|52.59|51.89|52.61|51.91|52.62|51.92|52.59|51.89|11
1655936210000|2022-06-22 22:16:50|52.6|51.9|52.61|51.91|52.61|51.91|52.59|51.89|9
1655936220000|2022-06-22 22:17:00|52.6|51.9|52.57|51.87|52.6|51.9|52.55|51.85|7
1655936230000|2022-06-22 22:17:10|52.56|51.86|52.55|51.85|52.58|51.88|52.54|51.84|11
1655936240000|2022-06-22 22:17:20|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1655936250000|2022-06-22 22:17:30|52.55|51.85|52.55|51.85|52.56|51.86|52.54|51.84|4
1655936260000|2022-06-22 22:17:40|52.54|51.84|52.54|51.84|52.54|51.84|52.54|51.84|1
1655936270000|2022-06-22 22:17:50|52.55|51.85|52.42|51.72|52.55|51.85|52.41|51.71|13
1655936280000|2022-06-22 22:18:00|52.43|51.73|52.43|51.73|52.43|51.73|52.39|51.69|13
1655936290000|2022-06-22 22:18:10|52.42|51.72|52.41|51.71|52.43|51.73|52.41|51.71|8
1655936300000|2022-06-22 22:18:20|52.42|51.72|52.49|51.79|52.49|51.79|52.42|51.72|9
1655936310000|2022-06-22 22:18:30|52.5|51.8|52.49|51.79|52.5|51.8|52.45|51.75|5
1655936320000|2022-06-22 22:18:40|52.5|51.8|52.47|51.77|52.5|51.8|52.44|51.74|6
1655936340000|2022-06-22 22:19:00|52.46|51.76|52.46|51.76|52.47|51.77|52.46|51.76|5
1655936350000|2022-06-22 22:19:10|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|6
1655936360000|2022-06-22 22:19:20|52.47|51.77|52.47|51.77|52.47|51.77|52.46|51.76|5
1655936370000|2022-06-22 22:19:30|52.46|51.76|52.45|51.75|52.46|51.76|52.45|51.75|4
1655936380000|2022-06-22 22:19:40|52.46|51.76|52.45|51.75|52.48|51.78|52.41|51.71|11
1655936390000|2022-06-22 22:19:50|52.44|51.74|52.41|51.71|52.45|51.75|52.41|51.71|7
1655936400000|2022-06-22 22:20:00|52.42|51.72|52.4|51.7|52.42|51.72|52.37|51.67|11
1655936410000|2022-06-22 22:20:10|52.39|51.69|52.41|51.71|52.42|51.72|52.37|51.67|6
1655936420000|2022-06-22 22:20:20|52.4|51.7|52.47|51.77|52.47|51.77|52.4|51.7|6
1655936430000|2022-06-22 22:20:30|52.48|51.78|52.47|51.77|52.48|51.78|52.44|51.74|11
1655936440000|2022-06-22 22:20:40|52.46|51.76|52.46|51.76|52.48|51.78|52.46|51.76|3
1655936450000|2022-06-22 22:20:50|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|2
1655936460000|2022-06-22 22:21:00|52.47|51.77|52.46|51.76|52.47|51.77|52.42|51.72|4
1655936470000|2022-06-22 22:21:10|52.45|51.75|52.46|51.76|52.46|51.76|52.44|51.74|8
1655936480000|2022-06-22 22:21:20|52.44|51.74|52.45|51.75|52.46|51.76|52.44|51.74|4
1655936500000|2022-06-22 22:21:40|52.46|51.76|52.46|51.76|52.46|51.76|52.44|51.74|5
1655936510000|2022-06-22 22:21:50|52.47|51.77|52.45|51.75|52.47|51.77|52.45|51.75|3
1655936520000|2022-06-22 22:22:00|52.46|51.76|52.48|51.78|52.5|51.8|52.46|51.76|9
1655936530000|2022-06-22 22:22:10|52.47|51.77|52.48|51.78|52.51|51.81|52.47|51.77|10
1655936540000|2022-06-22 22:22:20|52.47|51.77|52.5|51.8|52.5|51.8|52.47|51.77|6
1655936550000|2022-06-22 22:22:30|52.46|51.76|52.48|51.78|52.48|51.78|52.44|51.74|4
1655936570000|2022-06-22 22:22:50|52.47|51.77|52.47|51.77|52.48|51.78|52.47|51.77|7
1655936580000|2022-06-22 22:23:00|52.48|51.78|52.46|51.76|52.48|51.78|52.45|51.75|7
1655936590000|2022-06-22 22:23:10|52.44|51.74|52.43|51.73|52.45|51.75|52.43|51.73|4
1655936600000|2022-06-22 22:23:20|52.42|51.72|52.4|51.7|52.44|51.74|52.39|51.69|4
1655936610000|2022-06-22 22:23:30|52.41|51.71|52.4|51.7|52.41|51.71|52.4|51.7|2
1655936630000|2022-06-22 22:23:50|52.43|51.73|52.43|51.73|52.43|51.73|52.43|51.73|1
1655936650000|2022-06-22 22:24:10|52.41|51.71|52.43|51.73|52.43|51.73|52.4|51.7|16
1655936660000|2022-06-22 22:24:20|52.42|51.72|52.42|51.72|52.42|51.72|52.42|51.72|1
1655936670000|2022-06-22 22:24:30|52.4|51.7|52.42|51.72|52.42|51.72|52.4|51.7|5
1655936680000|2022-06-22 22:24:40|52.41|51.71|52.41|51.71|52.41|51.71|52.41|51.71|1
1655936690000|2022-06-22 22:24:50|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1655936700000|2022-06-22 22:25:00|52.41|51.71|52.42|51.72|52.43|51.73|52.39|51.69|7
1655936710000|2022-06-22 22:25:10|52.41|51.71|52.38|51.68|52.41|51.71|52.38|51.68|8
1655936720000|2022-06-22 22:25:20|52.39|51.69|52.4|51.7|52.4|51.7|52.38|51.68|3
1655936740000|2022-06-22 22:25:40|52.41|51.71|52.39|51.69|52.41|51.71|52.38|51.68|4
1655936750000|2022-06-22 22:25:50|52.41|51.71|52.39|51.69|52.41|51.71|52.39|51.69|8
1655936760000|2022-06-22 22:26:00|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|4
1655936770000|2022-06-22 22:26:10|52.38|51.68|52.41|51.71|52.41|51.71|52.38|51.68|9
1655936780000|2022-06-22 22:26:20|52.42|51.72|52.44|51.74|52.47|51.77|52.41|51.71|13
1655936790000|2022-06-22 22:26:30|52.43|51.73|52.45|51.75|52.45|51.75|52.43|51.73|5
1655936800000|2022-06-22 22:26:40|52.44|51.74|52.46|51.76|52.46|51.76|52.44|51.74|7
1655936810000|2022-06-22 22:26:50|52.45|51.75|52.44|51.74|52.46|51.76|52.43|51.73|6
1655936820000|2022-06-22 22:27:00|52.45|51.75|52.47|51.77|52.47|51.77|52.44|51.74|7
1655936830000|2022-06-22 22:27:10|52.48|51.78|52.47|51.77|52.48|51.78|52.46|51.76|10
1655936840000|2022-06-22 22:27:20|52.48|51.78|52.47|51.77|52.48|51.78|52.46|51.76|6
1655936850000|2022-06-22 22:27:30|52.46|51.76|52.45|51.75|52.47|51.77|52.43|51.73|6
1655936860000|2022-06-22 22:27:40|52.46|51.76|52.42|51.72|52.46|51.76|52.4|51.7|15
1655936870000|2022-06-22 22:27:50|52.41|51.71|52.43|51.73|52.44|51.74|52.41|51.71|9
1655936880000|2022-06-22 22:28:00|52.44|51.74|52.44|51.74|52.44|51.74|52.43|51.73|5
1655936890000|2022-06-22 22:28:10|52.43|51.73|52.44|51.74|52.44|51.74|52.43|51.73|2
1655936910000|2022-06-22 22:28:30|52.43|51.73|52.42|51.72|52.46|51.76|52.42|51.72|8
1655936920000|2022-06-22 22:28:40|52.43|51.73|52.43|51.73|52.43|51.73|52.42|51.72|3
1655936930000|2022-06-22 22:28:50|52.41|51.71|52.42|51.72|52.43|51.73|52.41|51.71|4
1655936940000|2022-06-22 22:29:00|52.41|51.71|52.42|51.72|52.43|51.73|52.41|51.71|8
1655936950000|2022-06-22 22:29:10|52.43|51.73|52.46|51.76|52.47|51.77|52.42|51.72|10
1655936960000|2022-06-22 22:29:20|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|2
1655936970000|2022-06-22 22:29:30|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|4
1655936990000|2022-06-22 22:29:50|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|2
1655937000000|2022-06-22 22:30:00|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|2
1655937010000|2022-06-22 22:30:10|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|2
1655937020000|2022-06-22 22:30:20|52.45|51.75|52.45|51.75|52.48|51.78|52.44|51.74|9
1655937030000|2022-06-22 22:30:30|52.46|51.76|52.46|51.76|52.46|51.76|52.46|51.76|1
1655937040000|2022-06-22 22:30:40|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|2
1655937050000|2022-06-22 22:30:50|52.47|51.77|52.54|51.84|52.54|51.84|52.47|51.77|10
1655937060000|2022-06-22 22:31:00|52.55|51.85|52.55|51.85|52.56|51.86|52.54|51.84|4
1655937070000|2022-06-22 22:31:10|52.54|51.84|52.54|51.84|52.54|51.84|52.53|51.83|11
1655937080000|2022-06-22 22:31:20|52.53|51.83|52.53|51.83|52.54|51.84|52.52|51.82|7
1655937090000|2022-06-22 22:31:30|52.51|51.81|52.52|51.82|52.52|51.82|52.51|51.81|2
1655937100000|2022-06-22 22:31:40|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|3
1655937120000|2022-06-22 22:32:00|52.52|51.82|52.55|51.85|52.56|51.86|52.52|51.82|14
1655937130000|2022-06-22 22:32:10|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|3
1655937140000|2022-06-22 22:32:20|52.55|51.85|52.54|51.84|52.56|51.86|52.51|51.81|14
1655937150000|2022-06-22 22:32:30|52.53|51.83|52.53|51.83|52.54|51.84|52.5|51.8|8
1655937160000|2022-06-22 22:32:40|52.5|51.8|52.51|51.81|52.53|51.83|52.49|51.79|9
1655937170000|2022-06-22 22:32:50|52.52|51.82|52.51|51.81|52.52|51.82|52.51|51.81|2
1655937180000|2022-06-22 22:33:00|52.52|51.82|52.52|51.82|52.52|51.82|52.5|51.8|3
1655937190000|2022-06-22 22:33:10|52.53|51.83|52.54|51.84|52.56|51.86|52.52|51.82|9
1655937200000|2022-06-22 22:33:20|52.53|51.83|52.52|51.82|52.55|51.85|52.52|51.82|8
1655937210000|2022-06-22 22:33:30|52.53|51.83|52.51|51.81|52.53|51.83|52.5|51.8|7
1655937220000|2022-06-22 22:33:40|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|5
1655937230000|2022-06-22 22:33:50|52.53|51.83|52.53|51.83|52.53|51.83|52.53|51.83|1
1655937240000|2022-06-22 22:34:00|52.54|51.84|52.51|51.81|52.54|51.84|52.51|51.81|3
1655937250000|2022-06-22 22:34:10|52.53|51.83|52.53|51.83|52.54|51.84|52.53|51.83|3
1655937260000|2022-06-22 22:34:20|52.54|51.84|52.53|51.83|52.54|51.84|52.53|51.83|4
1655937270000|2022-06-22 22:34:30|52.54|51.84|52.55|51.85|52.55|51.85|52.53|51.83|4
1655937280000|2022-06-22 22:34:40|52.56|51.86|52.61|51.91|52.61|51.91|52.54|51.84|10
1655937290000|2022-06-22 22:34:50|52.6|51.9|52.62|51.92|52.62|51.92|52.58|51.88|14
1655937300000|2022-06-22 22:35:00|52.63|51.93|52.61|51.91|52.63|51.93|52.61|51.91|3
1655937310000|2022-06-22 22:35:10|52.62|51.92|52.63|51.93|52.64|51.94|52.62|51.92|4
1655937320000|2022-06-22 22:35:20|52.64|51.94|52.65|51.95|52.66|51.96|52.63|51.93|9
1655937330000|2022-06-22 22:35:30|52.66|51.96|52.74|52.04|52.74|52.04|52.66|51.96|11
1655937340000|2022-06-22 22:35:40|52.75|52.05|52.81|52.11|52.81|52.11|52.75|52.05|12
1655937350000|2022-06-22 22:35:50|52.82|52.12|52.84|52.14|52.85|52.15|52.79|52.09|9
1655937360000|2022-06-22 22:36:00|52.83|52.13|52.76|52.06|52.85|52.15|52.76|52.06|12
1655937370000|2022-06-22 22:36:10|52.8|52.1|52.8|52.1|52.81|52.11|52.8|52.1|5
1655937380000|2022-06-22 22:36:20|52.81|52.11|52.79|52.09|52.81|52.11|52.79|52.09|3
1655937390000|2022-06-22 22:36:30|52.76|52.06|52.79|52.09|52.8|52.1|52.76|52.06|3
1655937400000|2022-06-22 22:36:40|52.8|52.1|52.8|52.1|52.8|52.1|52.8|52.1|1
1655937410000|2022-06-22 22:36:50|52.81|52.11|52.84|52.14|52.84|52.14|52.78|52.08|9
1655937420000|2022-06-22 22:37:00|52.83|52.13|52.85|52.15|52.87|52.17|52.83|52.13|7
1655937430000|2022-06-22 22:37:10|52.86|52.16|52.87|52.17|52.87|52.17|52.85|52.15|4
1655937440000|2022-06-22 22:37:20|52.86|52.16|52.86|52.16|52.87|52.17|52.82|52.12|9
1655937450000|2022-06-22 22:37:30|52.85|52.15|52.86|52.16|52.86|52.16|52.84|52.14|4
1655937460000|2022-06-22 22:37:40|52.85|52.15|52.84|52.14|52.86|52.16|52.84|52.14|6
1655937470000|2022-06-22 22:37:50|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|2
1655937480000|2022-06-22 22:38:00|52.88|52.18|52.84|52.14|52.89|52.19|52.83|52.13|10
1655937490000|2022-06-22 22:38:10|52.85|52.15|52.81|52.11|52.85|52.15|52.8|52.1|10
1655937510000|2022-06-22 22:38:30|52.82|52.12|52.82|52.12|52.85|52.15|52.81|52.11|5
1655937530000|2022-06-22 22:38:50|52.83|52.13|52.82|52.12|52.83|52.13|52.82|52.12|2
1655937540000|2022-06-22 22:39:00|52.84|52.14|52.81|52.11|52.85|52.15|52.81|52.11|4
1655937550000|2022-06-22 22:39:10|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1655937560000|2022-06-22 22:39:20|52.84|52.14|52.82|52.12|52.85|52.15|52.82|52.12|3
1655937570000|2022-06-22 22:39:30|52.85|52.15|52.82|52.12|52.86|52.16|52.82|52.12|4
1655937580000|2022-06-22 22:39:40|52.85|52.15|52.83|52.13|52.85|52.15|52.83|52.13|3
1655937600000|2022-06-22 22:40:00|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|2
1655937610000|2022-06-22 22:40:10|52.82|52.12|52.84|52.14|52.86|52.16|52.82|52.12|12
1655937620000|2022-06-22 22:40:20|52.85|52.15|52.85|52.15|52.85|52.15|52.85|52.15|1
1655937630000|2022-06-22 22:40:30|52.83|52.13|52.83|52.13|52.83|52.13|52.82|52.12|5
1655937640000|2022-06-22 22:40:40|52.84|52.14|52.85|52.15|52.85|52.15|52.83|52.13|12
1655937650000|2022-06-22 22:40:50|52.86|52.16|52.84|52.14|52.86|52.16|52.84|52.14|7
1655937660000|2022-06-22 22:41:00|52.85|52.15|52.82|52.12|52.85|52.15|52.81|52.11|3
1655937670000|2022-06-22 22:41:10|52.83|52.13|52.83|52.13|52.83|52.13|52.82|52.12|5
1655937680000|2022-06-22 22:41:20|52.82|52.12|52.83|52.13|52.83|52.13|52.82|52.12|2
1655937690000|2022-06-22 22:41:30|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1655937710000|2022-06-22 22:41:50|52.83|52.13|52.83|52.13|52.83|52.13|52.83|52.13|1
1655937720000|2022-06-22 22:42:00|52.85|52.15|52.84|52.14|52.85|52.15|52.8|52.1|12
1655937730000|2022-06-22 22:42:10|52.81|52.11|52.81|52.11|52.82|52.12|52.8|52.1|7
1655937740000|2022-06-22 22:42:20|52.8|52.1|52.81|52.11|52.83|52.13|52.8|52.1|10
1655937750000|2022-06-22 22:42:30|52.82|52.12|52.83|52.13|52.84|52.14|52.81|52.11|6
1655937760000|2022-06-22 22:42:40|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|2
1655937770000|2022-06-22 22:42:50|52.84|52.14|52.85|52.15|52.86|52.16|52.84|52.14|3
1655937780000|2022-06-22 22:43:00|52.86|52.16|52.85|52.15|52.88|52.18|52.85|52.15|4
1655937790000|2022-06-22 22:43:10|52.84|52.14|52.85|52.15|52.86|52.16|52.83|52.13|6
1655937800000|2022-06-22 22:43:20|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|3
1655937810000|2022-06-22 22:43:30|52.83|52.13|52.85|52.15|52.86|52.16|52.83|52.13|4
1655937820000|2022-06-22 22:43:40|52.86|52.16|52.87|52.17|52.88|52.18|52.86|52.16|4
1655937830000|2022-06-22 22:43:50|52.88|52.18|52.86|52.16|52.88|52.18|52.86|52.16|3
1655937840000|2022-06-22 22:44:00|52.89|52.19|52.86|52.16|52.89|52.19|52.86|52.16|2
1655937850000|2022-06-22 22:44:10|52.87|52.17|52.96|52.26|52.97|52.27|52.86|52.16|16
1655937860000|2022-06-22 22:44:20|52.98|52.28|52.98|52.28|52.98|52.28|52.95|52.25|11
1655937870000|2022-06-22 22:44:30|52.97|52.27|52.94|52.24|52.98|52.28|52.92|52.22|7
1655937890000|2022-06-22 22:44:50|52.93|52.23|52.92|52.22|52.93|52.23|52.91|52.21|5
1655937900000|2022-06-22 22:45:00|52.94|52.24|52.96|52.26|52.96|52.26|52.92|52.22|10
1655937910000|2022-06-22 22:45:10|52.95|52.25|52.94|52.24|52.95|52.25|52.92|52.22|9
1655937920000|2022-06-22 22:45:20|52.95|52.25|52.92|52.22|52.95|52.25|52.91|52.21|10
1655937930000|2022-06-22 22:45:30|52.93|52.23|52.93|52.23|52.94|52.24|52.92|52.22|5
1655937940000|2022-06-22 22:45:40|52.92|52.22|52.93|52.23|52.93|52.23|52.92|52.22|4
1655937950000|2022-06-22 22:45:50|52.94|52.24|52.95|52.25|52.95|52.25|52.94|52.24|2
1655937960000|2022-06-22 22:46:00|52.94|52.24|52.94|52.24|52.96|52.26|52.94|52.24|5
1655937970000|2022-06-22 22:46:10|52.95|52.25|52.94|52.24|52.95|52.25|52.94|52.24|2
1655937980000|2022-06-22 22:46:20|52.95|52.25|52.95|52.25|52.95|52.25|52.95|52.25|1
1655937990000|2022-06-22 22:46:30|52.96|52.26|52.96|52.26|52.96|52.26|52.93|52.23|6
1655938000000|2022-06-22 22:46:40|52.95|52.25|52.94|52.24|52.96|52.26|52.92|52.22|5
1655938010000|2022-06-22 22:46:50|52.93|52.23|52.93|52.23|52.94|52.24|52.93|52.23|7
1655938020000|2022-06-22 22:47:00|52.94|52.24|52.93|52.23|52.94|52.24|52.91|52.21|12
1655938030000|2022-06-22 22:47:10|52.92|52.22|52.86|52.16|52.93|52.23|52.86|52.16|9
1655938040000|2022-06-22 22:47:20|52.85|52.15|52.82|52.12|52.86|52.16|52.79|52.09|13
1655938050000|2022-06-22 22:47:30|52.81|52.11|52.81|52.11|52.84|52.14|52.8|52.1|15
1655938060000|2022-06-22 22:47:40|52.82|52.12|52.85|52.15|52.85|52.15|52.82|52.12|4
1655938070000|2022-06-22 22:47:50|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|2
1655938080000|2022-06-22 22:48:00|52.84|52.14|52.85|52.15|52.85|52.15|52.83|52.13|5
1655938110000|2022-06-22 22:48:30|52.86|52.16|52.88|52.18|52.89|52.19|52.85|52.15|12
1655938120000|2022-06-22 22:48:40|52.96|52.26|53|52.3|53|52.3|52.95|52.25|6
1655938130000|2022-06-22 22:48:50|53.01|52.31|53|52.3|53.02|52.32|52.99|52.29|11
1655938140000|2022-06-22 22:49:00|52.99|52.29|53.05|52.35|53.05|52.35|52.99|52.29|12
1655938150000|2022-06-22 22:49:10|53.04|52.34|53|52.3|53.06|52.36|52.98|52.28|14
1655938160000|2022-06-22 22:49:20|53.01|52.31|53|52.3|53.01|52.31|52.99|52.29|11
1655938170000|2022-06-22 22:49:30|52.99|52.29|53.01|52.31|53.02|52.32|52.99|52.29|8
1655938180000|2022-06-22 22:49:40|53.02|52.32|53|52.3|53.02|52.32|52.99|52.29|5
1655938190000|2022-06-22 22:49:50|52.99|52.29|52.99|52.29|52.99|52.29|52.99|52.29|1
1655938200000|2022-06-22 22:50:00|53|52.3|53.03|52.33|53.03|52.33|52.99|52.29|11
1655938210000|2022-06-22 22:50:10|53.02|52.32|53.03|52.33|53.04|52.34|53.02|52.32|8
1655938220000|2022-06-22 22:50:20|53.04|52.34|53.04|52.34|53.04|52.34|53.04|52.34|1
1655938230000|2022-06-22 22:50:30|53.05|52.35|53.03|52.33|53.05|52.35|53.03|52.33|3
1655938240000|2022-06-22 22:50:40|53.04|52.34|53.02|52.32|53.04|52.34|53.01|52.31|15
1655938250000|2022-06-22 22:50:50|53.01|52.31|52.99|52.29|53.01|52.31|52.96|52.26|8
1655938260000|2022-06-22 22:51:00|53|52.3|52.99|52.29|53|52.3|52.99|52.29|2
1655938270000|2022-06-22 22:51:10|53|52.3|53|52.3|53|52.3|53|52.3|1
1655938280000|2022-06-22 22:51:20|53.03|52.33|53.02|52.32|53.03|52.33|52.98|52.28|8
1655938290000|2022-06-22 22:51:30|53.03|52.33|53.03|52.33|53.04|52.34|53|52.3|9
1655938300000|2022-06-22 22:51:40|53.04|52.34|53.05|52.35|53.06|52.36|53.04|52.34|4
1655938310000|2022-06-22 22:51:50|53.04|52.34|53.07|52.37|53.07|52.37|53.04|52.34|6
1655938320000|2022-06-22 22:52:00|53.04|52.34|53.01|52.31|53.06|52.36|53|52.3|10
1655938340000|2022-06-22 22:52:20|53.02|52.32|53.02|52.32|53.02|52.32|53.02|52.32|1
1655938350000|2022-06-22 22:52:30|53.03|52.33|53.07|52.37|53.07|52.37|53.03|52.33|9
1655938360000|2022-06-22 22:52:40|53.06|52.36|53.07|52.37|53.08|52.38|53.06|52.36|6
1655938370000|2022-06-22 22:52:50|53.09|52.39|53.08|52.38|53.1|52.4|53.08|52.38|5
1655938380000|2022-06-22 22:53:00|53.07|52.37|53.06|52.36|53.09|52.39|53.06|52.36|8
1655938390000|2022-06-22 22:53:10|53.09|52.39|53.06|52.36|53.09|52.39|53.05|52.35|7
1655938400000|2022-06-22 22:53:20|53.07|52.37|53.08|52.38|53.09|52.39|53.06|52.36|10
1655938410000|2022-06-22 22:53:30|53.07|52.37|53.19|52.49|53.19|52.49|53.07|52.37|11
1655938420000|2022-06-22 22:53:40|53.18|52.48|53.28|52.58|53.28|52.58|53.18|52.48|18
1655938430000|2022-06-22 22:53:50|53.27|52.57|53.31|52.61|53.32|52.62|53.27|52.57|20
1655938440000|2022-06-22 22:54:00|53.3|52.6|53.29|52.59|53.31|52.61|53.28|52.58|11
1655938450000|2022-06-22 22:54:10|53.27|52.57|53.29|52.59|53.29|52.59|53.27|52.57|9
1655938460000|2022-06-22 22:54:20|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|6
1655938470000|2022-06-22 22:54:30|53.28|52.58|53.29|52.59|53.3|52.6|53.27|52.57|10
1655938480000|2022-06-22 22:54:40|53.28|52.58|53.27|52.57|53.29|52.59|53.27|52.57|9
1655938490000|2022-06-22 22:54:50|53.28|52.58|53.29|52.59|53.29|52.59|53.27|52.57|8
1655938500000|2022-06-22 22:55:00|53.28|52.58|53.29|52.59|53.3|52.6|53.28|52.58|4
1655938510000|2022-06-22 22:55:10|53.28|52.58|53.27|52.57|53.29|52.59|53.26|52.56|14
1655938520000|2022-06-22 22:55:20|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|3
1655938530000|2022-06-22 22:55:30|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1655938540000|2022-06-22 22:55:40|53.28|52.58|53.26|52.56|53.28|52.58|53.24|52.54|12
1655938550000|2022-06-22 22:55:50|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|3
1655938560000|2022-06-22 22:56:00|53.26|52.56|53.25|52.55|53.26|52.56|53.24|52.54|6
1655938570000|2022-06-22 22:56:10|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|4
1655938580000|2022-06-22 22:56:20|53.26|52.56|53.26|52.56|53.26|52.56|53.25|52.55|3
1655938590000|2022-06-22 22:56:30|53.25|52.55|53.26|52.56|53.27|52.57|53.25|52.55|3
1655938600000|2022-06-22 22:56:40|53.25|52.55|53.26|52.56|53.27|52.57|53.24|52.54|5
1655938610000|2022-06-22 22:56:50|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|3
1655938620000|2022-06-22 22:57:00|53.26|52.56|53.25|52.55|53.27|52.57|53.24|52.54|11
1655938630000|2022-06-22 22:57:10|53.26|52.56|53.27|52.57|53.27|52.57|53.25|52.55|4
1655938640000|2022-06-22 22:57:20|53.26|52.56|53.28|52.58|53.28|52.58|53.26|52.56|7
1655938650000|2022-06-22 22:57:30|53.26|52.56|53.24|52.54|53.27|52.57|53.24|52.54|8
1655938660000|2022-06-22 22:57:40|53.23|52.53|53.23|52.53|53.25|52.55|53.23|52.53|5
1655938670000|2022-06-22 22:57:50|53.21|52.51|53.23|52.53|53.24|52.54|53.21|52.51|4
1655938680000|2022-06-22 22:58:00|53.24|52.54|53.21|52.51|53.24|52.54|53.21|52.51|8
1655938690000|2022-06-22 22:58:10|53.2|52.5|53.22|52.52|53.22|52.52|53.2|52.5|7
1655938740000|2022-06-22 22:59:00|53.21|52.51|53.21|52.51|53.22|52.52|53.2|52.5|8
1655938750000|2022-06-22 22:59:10|53.22|52.52|53.21|52.51|53.22|52.52|53.21|52.51|2
1655938760000|2022-06-22 22:59:20|53.22|52.52|53.22|52.52|53.23|52.53|53.22|52.52|3
1655938770000|2022-06-22 22:59:30|53.21|52.51|53.22|52.52|53.24|52.54|53.21|52.51|4
1655938780000|2022-06-22 22:59:40|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|2
1655938790000|2022-06-22 22:59:50|53.21|52.51|53.19|52.49|53.22|52.52|53.16|52.46|17
1655938800000|2022-06-22 23:00:00|53.2|52.5|53.14|52.44|53.21|52.51|53.14|52.44|19
1655938810000|2022-06-22 23:00:10|53.12|52.42|53.13|52.43|53.15|52.45|53.12|52.42|13
1655938820000|2022-06-22 23:00:20|53.12|52.42|53.16|52.46|53.18|52.48|53.12|52.42|12
1655938830000|2022-06-22 23:00:30|53.17|52.47|53.19|52.49|53.19|52.49|53.16|52.46|5
1655938840000|2022-06-22 23:00:40|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|10
1655938850000|2022-06-22 23:00:50|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|4
1655938860000|2022-06-22 23:01:00|53.2|52.5|53.17|52.47|53.2|52.5|53.16|52.46|10
1655938870000|2022-06-22 23:01:10|53.18|52.48|53.2|52.5|53.21|52.51|53.18|52.48|9
1655938890000|2022-06-22 23:01:30|53.19|52.49|53.21|52.51|53.21|52.51|53.19|52.49|4
1655938900000|2022-06-22 23:01:40|53.2|52.5|53.2|52.5|53.21|52.51|53.2|52.5|9
1655938910000|2022-06-22 23:01:50|53.19|52.49|53.18|52.48|53.2|52.5|53.16|52.46|7
1655938920000|2022-06-22 23:02:00|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|4
1655938930000|2022-06-22 23:02:10|53.17|52.47|53.18|52.48|53.18|52.48|53.16|52.46|3
1655938940000|2022-06-22 23:02:20|53.19|52.49|53.18|52.48|53.19|52.49|53.17|52.47|7
1655938960000|2022-06-22 23:02:40|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|5
1655938970000|2022-06-22 23:02:50|53.18|52.48|53.18|52.48|53.19|52.49|53.16|52.46|10
1655938980000|2022-06-22 23:03:00|53.17|52.47|53.17|52.47|53.18|52.48|53.16|52.46|7
1655938990000|2022-06-22 23:03:10|53.13|52.43|53.16|52.46|53.16|52.46|53.13|52.43|4
1655939000000|2022-06-22 23:03:20|53.07|52.37|53.12|52.42|53.12|52.42|53.07|52.37|8
1655939020000|2022-06-22 23:03:40|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|6
1655939030000|2022-06-22 23:03:50|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|2
1655939040000|2022-06-22 23:04:00|53.09|52.39|53.09|52.39|53.09|52.39|53.09|52.39|1
1655939050000|2022-06-22 23:04:10|53.1|52.4|53.1|52.4|53.1|52.4|53.09|52.39|5
1655939060000|2022-06-22 23:04:20|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|6
1655939070000|2022-06-22 23:04:30|53.11|52.41|53.1|52.4|53.12|52.42|53.09|52.39|6
1655939080000|2022-06-22 23:04:40|53.09|52.39|53.12|52.42|53.12|52.42|53.09|52.39|6
1655939090000|2022-06-22 23:04:50|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|3
1655939100000|2022-06-22 23:05:00|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|4
1655939110000|2022-06-22 23:05:10|53.09|52.39|53.1|52.4|53.1|52.4|53.08|52.38|3
1655939120000|2022-06-22 23:05:20|53.09|52.39|53.09|52.39|53.09|52.39|53.09|52.39|1
1655939130000|2022-06-22 23:05:30|53.08|52.38|53.1|52.4|53.1|52.4|53.06|52.36|6
1655939140000|2022-06-22 23:05:40|53.09|52.39|53.08|52.38|53.1|52.4|53.08|52.38|3
1655939150000|2022-06-22 23:05:50|53.09|52.39|53.09|52.39|53.1|52.4|53.08|52.38|5
1655939160000|2022-06-22 23:06:00|53.1|52.4|53.09|52.39|53.11|52.41|53.09|52.39|6
1655939170000|2022-06-22 23:06:10|53.1|52.4|53.09|52.39|53.11|52.41|53.09|52.39|5
1655939180000|2022-06-22 23:06:20|53.08|52.38|53.09|52.39|53.09|52.39|53.08|52.38|2
1655939190000|2022-06-22 23:06:30|53.08|52.38|53.07|52.37|53.08|52.38|53.05|52.35|5
1655939200000|2022-06-22 23:06:40|53.08|52.38|53.03|52.33|53.08|52.38|53.03|52.33|7
1655939210000|2022-06-22 23:06:50|53.04|52.34|53.03|52.33|53.04|52.34|53.03|52.33|4
1655939220000|2022-06-22 23:07:00|53.04|52.34|53.05|52.35|53.06|52.36|53.04|52.34|10
1655939230000|2022-06-22 23:07:10|53.04|52.34|53.05|52.35|53.05|52.35|53.04|52.34|2
1655939240000|2022-06-22 23:07:20|53.03|52.33|53.06|52.36|53.07|52.37|53.03|52.33|12
1655939250000|2022-06-22 23:07:30|53.05|52.35|53.05|52.35|53.06|52.36|53.04|52.34|5
1655939260000|2022-06-22 23:07:40|53.04|52.34|53.05|52.35|53.06|52.36|53.04|52.34|8
1655939270000|2022-06-22 23:07:50|53.06|52.36|53.1|52.4|53.1|52.4|53.05|52.35|4
1655939280000|2022-06-22 23:08:00|53.07|52.37|53.08|52.38|53.08|52.38|53.06|52.36|4
1655939290000|2022-06-22 23:08:10|53.09|52.39|53.11|52.41|53.11|52.41|53.09|52.39|6
1655939300000|2022-06-22 23:08:20|53.08|52.38|53.11|52.41|53.11|52.41|53.08|52.38|4
1655939310000|2022-06-22 23:08:30|53.08|52.38|53.09|52.39|53.11|52.41|53.08|52.38|9
1655939330000|2022-06-22 23:08:50|53.07|52.37|53.09|52.39|53.09|52.39|53.07|52.37|2
1655939340000|2022-06-22 23:09:00|53.08|52.38|53.08|52.38|53.12|52.42|53.07|52.37|9
1655939350000|2022-06-22 23:09:10|53.09|52.39|53.1|52.4|53.12|52.42|53.08|52.38|8
1655939360000|2022-06-22 23:09:20|53.09|52.39|53.08|52.38|53.09|52.39|53.08|52.38|4
1655939370000|2022-06-22 23:09:30|53.09|52.39|53.08|52.38|53.09|52.39|53.06|52.36|9
1655939380000|2022-06-22 23:09:40|53.09|52.39|53.08|52.38|53.09|52.39|53.07|52.37|8
1655939390000|2022-06-22 23:09:50|53.09|52.39|53.09|52.39|53.09|52.39|53.09|52.39|1
1655939400000|2022-06-22 23:10:00|53.08|52.38|53.08|52.38|53.1|52.4|53.04|52.34|8
1655939410000|2022-06-22 23:10:10|53.07|52.37|52.96|52.26|53.07|52.37|52.96|52.26|18
1655939420000|2022-06-22 23:10:20|52.97|52.27|52.97|52.27|52.98|52.28|52.96|52.26|7
1655939430000|2022-06-22 23:10:30|52.96|52.26|52.97|52.27|52.97|52.27|52.96|52.26|6
1655939440000|2022-06-22 23:10:40|52.96|52.26|52.97|52.27|52.98|52.28|52.96|52.26|8
1655939450000|2022-06-22 23:10:50|52.98|52.28|52.97|52.27|52.99|52.29|52.97|52.27|6
1655939460000|2022-06-22 23:11:00|52.98|52.28|52.96|52.26|52.99|52.29|52.95|52.25|13
1655939470000|2022-06-22 23:11:10|52.97|52.27|52.97|52.27|52.97|52.27|52.95|52.25|10
1655939480000|2022-06-22 23:11:20|52.98|52.28|53|52.3|53|52.3|52.97|52.27|9
1655939490000|2022-06-22 23:11:30|52.98|52.28|52.98|52.28|53|52.3|52.97|52.27|13
1655939500000|2022-06-22 23:11:40|52.95|52.25|52.95|52.25|52.95|52.25|52.95|52.25|1
1655939510000|2022-06-22 23:11:50|52.96|52.26|52.94|52.24|52.97|52.27|52.94|52.24|10
1655939520000|2022-06-22 23:12:00|52.93|52.23|52.92|52.22|52.95|52.25|52.91|52.21|5
1655939530000|2022-06-22 23:12:10|52.93|52.23|52.94|52.24|52.94|52.24|52.93|52.23|2
1655939540000|2022-06-22 23:12:20|52.93|52.23|52.94|52.24|52.95|52.25|52.93|52.23|6
1655939550000|2022-06-22 23:12:30|52.93|52.23|52.93|52.23|52.94|52.24|52.93|52.23|5
1655939560000|2022-06-22 23:12:40|52.94|52.24|52.94|52.24|52.94|52.24|52.92|52.22|7
1655939570000|2022-06-22 23:12:50|52.93|52.23|52.94|52.24|52.94|52.24|52.92|52.22|9
1655939580000|2022-06-22 23:13:00|52.96|52.26|52.94|52.24|52.96|52.26|52.93|52.23|10
1655939590000|2022-06-22 23:13:10|52.9|52.2|52.91|52.21|52.95|52.25|52.9|52.2|12
1655939600000|2022-06-22 23:13:20|52.9|52.2|52.92|52.22|52.92|52.22|52.9|52.2|5
1655939610000|2022-06-22 23:13:30|52.91|52.21|52.91|52.21|52.93|52.23|52.89|52.19|9
1655939620000|2022-06-22 23:13:40|52.9|52.2|52.89|52.19|52.9|52.2|52.88|52.18|6
1655939630000|2022-06-22 23:13:50|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|3
1655939640000|2022-06-22 23:14:00|52.88|52.18|52.87|52.17|52.89|52.19|52.86|52.16|7
1655939650000|2022-06-22 23:14:10|52.86|52.16|52.86|52.16|52.87|52.17|52.85|52.15|8
1655939670000|2022-06-22 23:14:30|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|6
1655939680000|2022-06-22 23:14:40|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|5
1655939690000|2022-06-22 23:14:50|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|4
1655939700000|2022-06-22 23:15:00|52.86|52.16|52.82|52.12|52.86|52.16|52.82|52.12|3
1655939710000|2022-06-22 23:15:10|52.83|52.13|52.86|52.16|52.86|52.16|52.83|52.13|7
1655939720000|2022-06-22 23:15:20|52.85|52.15|52.83|52.13|52.85|52.15|52.82|52.12|5
1655939730000|2022-06-22 23:15:30|52.82|52.12|52.83|52.13|52.85|52.15|52.81|52.11|6
1655939740000|2022-06-22 23:15:40|52.84|52.14|52.84|52.14|52.85|52.15|52.84|52.14|5
1655939750000|2022-06-22 23:15:50|52.85|52.15|52.83|52.13|52.85|52.15|52.82|52.12|8
1655939760000|2022-06-22 23:16:00|52.85|52.15|52.81|52.11|52.86|52.16|52.81|52.11|10
1655939770000|2022-06-22 23:16:10|52.83|52.13|52.81|52.11|52.84|52.14|52.8|52.1|10
1655939780000|2022-06-22 23:16:20|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|8
1655939790000|2022-06-22 23:16:30|52.82|52.12|52.82|52.12|52.83|52.13|52.81|52.11|7
1655939800000|2022-06-22 23:16:40|52.83|52.13|52.83|52.13|52.83|52.13|52.82|52.12|5
1655939820000|2022-06-22 23:17:00|52.86|52.16|52.83|52.13|52.86|52.16|52.82|52.12|5
1655939830000|2022-06-22 23:17:10|52.82|52.12|52.85|52.15|52.85|52.15|52.82|52.12|5
1655939840000|2022-06-22 23:17:20|52.86|52.16|52.87|52.17|52.87|52.17|52.86|52.16|2
1655939860000|2022-06-22 23:17:40|52.88|52.18|52.87|52.17|52.88|52.18|52.85|52.15|7
1655939870000|2022-06-22 23:17:50|52.84|52.14|52.86|52.16|52.86|52.16|52.81|52.11|14
1655939880000|2022-06-22 23:18:00|52.82|52.12|52.81|52.11|52.84|52.14|52.81|52.11|8
1655939890000|2022-06-22 23:18:10|52.8|52.1|52.8|52.1|52.81|52.11|52.78|52.08|4
1655939900000|2022-06-22 23:18:20|52.79|52.09|52.75|52.05|52.8|52.1|52.73|52.03|11
1655939910000|2022-06-22 23:18:30|52.74|52.04|52.74|52.04|52.76|52.06|52.74|52.04|6
1655939920000|2022-06-22 23:18:40|52.75|52.05|52.63|51.93|52.75|52.05|52.61|51.91|16
1655939930000|2022-06-22 23:18:50|52.62|51.92|52.64|51.94|52.65|51.95|52.61|51.91|13
1655939940000|2022-06-22 23:19:00|52.66|51.96|52.66|51.96|52.66|51.96|52.64|51.94|7
1655939950000|2022-06-22 23:19:10|52.65|51.95|52.65|51.95|52.66|51.96|52.64|51.94|5
1655939960000|2022-06-22 23:19:20|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|6
1655939970000|2022-06-22 23:19:30|52.66|51.96|52.65|51.95|52.66|51.96|52.63|51.93|6
1655939980000|2022-06-22 23:19:40|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1655939990000|2022-06-22 23:19:50|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1655940000000|2022-06-22 23:20:00|52.65|51.95|52.62|51.92|52.65|51.95|52.62|51.92|2
1655940010000|2022-06-22 23:20:10|52.63|51.93|52.64|51.94|52.65|51.95|52.62|51.92|13
1655940020000|2022-06-22 23:20:20|52.63|51.93|52.65|51.95|52.65|51.95|52.63|51.93|5
1655940030000|2022-06-22 23:20:30|52.64|51.94|52.63|51.93|52.65|51.95|52.63|51.93|6
1655940040000|2022-06-22 23:20:40|52.64|51.94|52.62|51.92|52.64|51.94|52.62|51.92|2
1655940050000|2022-06-22 23:20:50|52.61|51.91|52.63|51.93|52.63|51.93|52.61|51.91|3
1655940060000|2022-06-22 23:21:00|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|9
1655940070000|2022-06-22 23:21:10|52.6|51.9|52.62|51.92|52.62|51.92|52.6|51.9|2
1655940080000|2022-06-22 23:21:20|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|2
1655940090000|2022-06-22 23:21:30|52.61|51.91|52.62|51.92|52.64|51.94|52.61|51.91|8
1655940100000|2022-06-22 23:21:40|52.63|51.93|52.65|51.95|52.66|51.96|52.63|51.93|9
1655940110000|2022-06-22 23:21:50|52.66|51.96|52.65|51.95|52.7|52|52.65|51.95|15
1655940120000|2022-06-22 23:22:00|52.66|51.96|52.65|51.95|52.67|51.97|52.62|51.92|8
1655940130000|2022-06-22 23:22:10|52.66|51.96|52.66|51.96|52.66|51.96|52.65|51.95|3
1655940140000|2022-06-22 23:22:20|52.65|51.95|52.67|51.97|52.68|51.98|52.65|51.95|7
1655940150000|2022-06-22 23:22:30|52.68|51.98|52.73|52.03|52.74|52.04|52.67|51.97|8
1655940160000|2022-06-22 23:22:40|52.74|52.04|52.77|52.07|52.78|52.08|52.74|52.04|11
1655940180000|2022-06-22 23:23:00|52.76|52.06|52.73|52.03|52.78|52.08|52.73|52.03|10
1655940190000|2022-06-22 23:23:10|52.72|52.02|52.73|52.03|52.73|52.03|52.72|52.02|2
1655940200000|2022-06-22 23:23:20|52.68|51.98|52.67|51.97|52.7|52|52.65|51.95|8
1655940210000|2022-06-22 23:23:30|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|5
1655940220000|2022-06-22 23:23:40|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|6
1655940230000|2022-06-22 23:23:50|52.68|51.98|52.68|51.98|52.68|51.98|52.65|51.95|3
1655940240000|2022-06-22 23:24:00|52.66|51.96|52.66|51.96|52.66|51.96|52.63|51.93|12
1655940250000|2022-06-22 23:24:10|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|3
1655940260000|2022-06-22 23:24:20|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|2
1655940270000|2022-06-22 23:24:30|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|2
1655940280000|2022-06-22 23:24:40|52.66|51.96|52.64|51.94|52.66|51.96|52.62|51.92|4
1655940290000|2022-06-22 23:24:50|52.65|51.95|52.65|51.95|52.65|51.95|52.65|51.95|1
1655940300000|2022-06-22 23:25:00|52.66|51.96|52.62|51.92|52.66|51.96|52.62|51.92|14
1655940310000|2022-06-22 23:25:10|52.63|51.93|52.64|51.94|52.65|51.95|52.63|51.93|3
1655940320000|2022-06-22 23:25:20|52.65|51.95|52.66|51.96|52.66|51.96|52.61|51.91|6
1655940330000|2022-06-22 23:25:30|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|6
1655940350000|2022-06-22 23:25:50|52.67|51.97|52.65|51.95|52.67|51.97|52.65|51.95|2
1655940360000|2022-06-22 23:26:00|52.66|51.96|52.64|51.94|52.67|51.97|52.64|51.94|7
1655940370000|2022-06-22 23:26:10|52.65|51.95|52.63|51.93|52.65|51.95|52.6|51.9|11
1655940390000|2022-06-22 23:26:30|52.62|51.92|52.57|51.87|52.63|51.93|52.56|51.86|7
1655940400000|2022-06-22 23:26:40|52.6|51.9|52.59|51.89|52.6|51.9|52.58|51.88|4
1655940410000|2022-06-22 23:26:50|52.58|51.88|52.56|51.86|52.58|51.88|52.56|51.86|8
1655940420000|2022-06-22 23:27:00|52.57|51.87|52.6|51.9|52.6|51.9|52.56|51.86|4
1655940430000|2022-06-22 23:27:10|52.57|51.87|52.59|51.89|52.6|51.9|52.57|51.87|6
1655940440000|2022-06-22 23:27:20|52.58|51.88|52.58|51.88|52.58|51.88|52.55|51.85|5
1655940450000|2022-06-22 23:27:30|52.57|51.87|52.56|51.86|52.58|51.88|52.55|51.85|6
1655940460000|2022-06-22 23:27:40|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1655940470000|2022-06-22 23:27:50|52.54|51.84|52.58|51.88|52.58|51.88|52.54|51.84|13
1655940480000|2022-06-22 23:28:00|52.59|51.89|52.62|51.92|52.63|51.93|52.59|51.89|5
1655940490000|2022-06-22 23:28:10|52.61|51.91|52.61|51.91|52.62|51.92|52.6|51.9|6
1655940500000|2022-06-22 23:28:20|52.62|51.92|52.64|51.94|52.64|51.94|52.62|51.92|3
1655940510000|2022-06-22 23:28:30|52.65|51.95|52.64|51.94|52.66|51.96|52.64|51.94|8
1655940520000|2022-06-22 23:28:40|52.65|51.95|52.65|51.95|52.65|51.95|52.65|51.95|1
1655940540000|2022-06-22 23:29:00|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|2
1655940550000|2022-06-22 23:29:10|52.68|51.98|52.65|51.95|52.68|51.98|52.64|51.94|4
1655940570000|2022-06-22 23:29:30|52.64|51.94|52.65|51.95|52.65|51.95|52.64|51.94|2
1655940580000|2022-06-22 23:29:40|52.63|51.93|52.63|51.93|52.63|51.93|52.61|51.91|6
1655940590000|2022-06-22 23:29:50|52.64|51.94|52.58|51.88|52.64|51.94|52.56|51.86|11
1655940600000|2022-06-22 23:30:00|52.59|51.89|52.6|51.9|52.61|51.91|52.59|51.89|5
1655940610000|2022-06-22 23:30:10|52.59|51.89|52.6|51.9|52.62|51.92|52.57|51.87|9
1655940640000|2022-06-22 23:30:40|52.59|51.89|52.59|51.89|52.61|51.91|52.58|51.88|6
1655940650000|2022-06-22 23:30:50|52.58|51.88|52.66|51.96|52.66|51.96|52.58|51.88|17
1655940660000|2022-06-22 23:31:00|52.68|51.98|52.69|51.99|52.7|52|52.67|51.97|8
1655940670000|2022-06-22 23:31:10|52.68|51.98|52.69|51.99|52.69|51.99|52.66|51.96|8
1655940680000|2022-06-22 23:31:20|52.68|51.98|52.64|51.94|52.71|52.01|52.61|51.91|12
1655940690000|2022-06-22 23:31:30|52.63|51.93|52.64|51.94|52.64|51.94|52.63|51.93|2
1655940700000|2022-06-22 23:31:40|52.62|51.92|52.63|51.93|52.63|51.93|52.62|51.92|2
1655940710000|2022-06-22 23:31:50|52.62|51.92|52.65|51.95|52.66|51.96|52.62|51.92|7
1655940720000|2022-06-22 23:32:00|52.64|51.94|52.6|51.9|52.64|51.94|52.6|51.9|10
1655940730000|2022-06-22 23:32:10|52.63|51.93|52.63|51.93|52.63|51.93|52.61|51.91|5
1655940740000|2022-06-22 23:32:20|52.61|51.91|52.57|51.87|52.63|51.93|52.56|51.86|11
1655940750000|2022-06-22 23:32:30|52.56|51.86|52.5|51.8|52.56|51.86|52.5|51.8|14
1655940760000|2022-06-22 23:32:40|52.51|51.81|52.52|51.82|52.53|51.83|52.5|51.8|11
1655940770000|2022-06-22 23:32:50|52.53|51.83|52.53|51.83|52.53|51.83|52.51|51.81|10
1655940780000|2022-06-22 23:33:00|52.52|51.82|52.5|51.8|52.53|51.83|52.48|51.78|14
1655940790000|2022-06-22 23:33:10|52.49|51.79|52.48|51.78|52.5|51.8|52.47|51.77|9
1655940800000|2022-06-22 23:33:20|52.47|51.77|52.49|51.79|52.5|51.8|52.47|51.77|5
1655940810000|2022-06-22 23:33:30|52.5|51.8|52.51|51.81|52.52|51.82|52.47|51.77|8
1655940820000|2022-06-22 23:33:40|52.52|51.82|52.53|51.83|52.53|51.83|52.49|51.79|11
1655940830000|2022-06-22 23:33:50|52.52|51.82|52.49|51.79|52.52|51.82|52.48|51.78|7
1655940840000|2022-06-22 23:34:00|52.51|51.81|52.47|51.77|52.51|51.81|52.47|51.77|6
1655940850000|2022-06-22 23:34:10|52.49|51.79|52.47|51.77|52.5|51.8|52.44|51.74|15
1655940860000|2022-06-22 23:34:20|52.46|51.76|52.45|51.75|52.46|51.76|52.45|51.75|2
1655940870000|2022-06-22 23:34:30|52.46|51.76|52.46|51.76|52.47|51.77|52.45|51.75|6
1655940880000|2022-06-22 23:34:40|52.45|51.75|52.44|51.74|52.45|51.75|52.43|51.73|5
1655940890000|2022-06-22 23:34:50|52.45|51.75|52.45|51.75|52.45|51.75|52.44|51.74|3
1655940900000|2022-06-22 23:35:00|52.46|51.76|52.46|51.76|52.46|51.76|52.44|51.74|3
1655940920000|2022-06-22 23:35:20|52.45|51.75|52.45|51.75|52.46|51.76|52.45|51.75|3
1655940930000|2022-06-22 23:35:30|52.46|51.76|52.45|51.75|52.46|51.76|52.43|51.73|5
1655940940000|2022-06-22 23:35:40|52.49|51.79|52.48|51.78|52.5|51.8|52.45|51.75|15
1655940950000|2022-06-22 23:35:50|52.49|51.79|52.49|51.79|52.49|51.79|52.47|51.77|4
1655940960000|2022-06-22 23:36:00|52.48|51.78|52.45|51.75|52.49|51.79|52.45|51.75|8
1655940970000|2022-06-22 23:36:10|52.46|51.76|52.46|51.76|52.47|51.77|52.46|51.76|3
1655940980000|2022-06-22 23:36:20|52.45|51.75|52.46|51.76|52.46|51.76|52.44|51.74|3
1655940990000|2022-06-22 23:36:30|52.44|51.74|52.43|51.73|52.46|51.76|52.41|51.71|13
1655941000000|2022-06-22 23:36:40|52.44|51.74|52.44|51.74|52.45|51.75|52.43|51.73|9
1655941010000|2022-06-22 23:36:50|52.43|51.73|52.4|51.7|52.44|51.74|52.39|51.69|11
1655941020000|2022-06-22 23:37:00|52.42|51.72|52.4|51.7|52.42|51.72|52.39|51.69|13
1655941030000|2022-06-22 23:37:10|52.39|51.69|52.41|51.71|52.41|51.71|52.39|51.69|2
1655941040000|2022-06-22 23:37:20|52.39|51.69|52.39|51.69|52.4|51.7|52.39|51.69|3
1655941050000|2022-06-22 23:37:30|52.42|51.72|52.41|51.71|52.42|51.72|52.39|51.69|11
1655941060000|2022-06-22 23:37:40|52.4|51.7|52.4|51.7|52.41|51.71|52.39|51.69|7
1655941070000|2022-06-22 23:37:50|52.41|51.71|52.43|51.73|52.43|51.73|52.41|51.71|3
1655941080000|2022-06-22 23:38:00|52.42|51.72|52.41|51.71|52.43|51.73|52.39|51.69|10
1655941090000|2022-06-22 23:38:10|52.42|51.72|52.42|51.72|52.42|51.72|52.42|51.72|1
1655941100000|2022-06-22 23:38:20|52.43|51.73|52.43|51.73|52.43|51.73|52.43|51.73|1
1655941110000|2022-06-22 23:38:30|52.45|51.75|52.43|51.73|52.45|51.75|52.4|51.7|14
1655941120000|2022-06-22 23:38:40|52.42|51.72|52.42|51.72|52.42|51.72|52.42|51.72|1
1655941130000|2022-06-22 23:38:50|52.43|51.73|52.41|51.71|52.43|51.73|52.37|51.67|9
1655941140000|2022-06-22 23:39:00|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1655941150000|2022-06-22 23:39:10|52.38|51.68|52.39|51.69|52.41|51.71|52.38|51.68|6
1655941160000|2022-06-22 23:39:20|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1655941170000|2022-06-22 23:39:30|52.39|51.69|52.4|51.7|52.44|51.74|52.39|51.69|8
1655941180000|2022-06-22 23:39:40|52.41|51.71|52.41|51.71|52.41|51.71|52.4|51.7|5
1655941200000|2022-06-22 23:40:00|52.42|51.72|52.39|51.69|52.42|51.72|52.39|51.69|5
1655941210000|2022-06-22 23:40:10|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|3
1655941230000|2022-06-22 23:40:30|52.41|51.71|52.43|51.73|52.43|51.73|52.41|51.71|3
1655941240000|2022-06-22 23:40:40|52.44|51.74|52.42|51.72|52.44|51.74|52.42|51.72|7
1655941250000|2022-06-22 23:40:50|52.44|51.74|52.38|51.68|52.44|51.74|52.38|51.68|12
1655941260000|2022-06-22 23:41:00|52.39|51.69|52.4|51.7|52.41|51.71|52.39|51.69|6
1655941270000|2022-06-22 23:41:10|52.39|51.69|52.4|51.7|52.41|51.71|52.38|51.68|9
1655941280000|2022-06-22 23:41:20|52.36|51.66|52.37|51.67|52.38|51.68|52.34|51.64|8
1655941290000|2022-06-22 23:41:30|52.38|51.68|52.35|51.65|52.38|51.68|52.35|51.65|4
1655941300000|2022-06-22 23:41:40|52.36|51.66|52.38|51.68|52.38|51.68|52.35|51.65|7
1655941310000|2022-06-22 23:41:50|52.39|51.69|52.38|51.68|52.41|51.71|52.36|51.66|7
1655941320000|2022-06-22 23:42:00|52.39|51.69|52.39|51.69|52.39|51.69|52.38|51.68|3
1655941330000|2022-06-22 23:42:10|52.43|51.73|52.45|51.75|52.45|51.75|52.43|51.73|5
1655941340000|2022-06-22 23:42:20|52.46|51.76|52.47|51.77|52.5|51.8|52.46|51.76|11
1655941350000|2022-06-22 23:42:30|52.46|51.76|52.46|51.76|52.46|51.76|52.46|51.76|1
1655941370000|2022-06-22 23:42:50|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|4
1655941380000|2022-06-22 23:43:00|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|2
1655941390000|2022-06-22 23:43:10|52.48|51.78|52.45|51.75|52.48|51.78|52.45|51.75|3
1655941400000|2022-06-22 23:43:20|52.46|51.76|52.46|51.76|52.46|51.76|52.46|51.76|1
1655941410000|2022-06-22 23:43:30|52.45|51.75|52.43|51.73|52.46|51.76|52.43|51.73|7
1655941420000|2022-06-22 23:43:40|52.44|51.74|52.42|51.72|52.44|51.74|52.42|51.72|5
1655941430000|2022-06-22 23:43:50|52.43|51.73|52.43|51.73|52.43|51.73|52.42|51.72|3
1655941440000|2022-06-22 23:44:00|52.42|51.72|52.42|51.72|52.44|51.74|52.42|51.72|10
1655941450000|2022-06-22 23:44:10|52.41|51.71|52.44|51.74|52.44|51.74|52.41|51.71|3
1655941460000|2022-06-22 23:44:20|52.43|51.73|52.44|51.74|52.44|51.74|52.43|51.73|4
1655941470000|2022-06-22 23:44:30|52.45|51.75|52.43|51.73|52.46|51.76|52.42|51.72|5
1655941480000|2022-06-22 23:44:40|52.42|51.72|52.44|51.74|52.45|51.75|52.42|51.72|11
1655941490000|2022-06-22 23:44:50|52.43|51.73|52.45|51.75|52.46|51.76|52.43|51.73|3
1655941500000|2022-06-22 23:45:00|52.46|51.76|52.44|51.74|52.46|51.76|52.43|51.73|8
1655941510000|2022-06-22 23:45:10|52.43|51.73|52.44|51.74|52.44|51.74|52.41|51.71|4
1655941520000|2022-06-22 23:45:20|52.43|51.73|52.4|51.7|52.44|51.74|52.4|51.7|7
1655941530000|2022-06-22 23:45:30|52.41|51.71|52.41|51.71|52.41|51.71|52.41|51.71|1
1655941540000|2022-06-22 23:45:40|52.4|51.7|52.42|51.72|52.42|51.72|52.4|51.7|5
1655941550000|2022-06-22 23:45:50|52.4|51.7|52.41|51.71|52.42|51.72|52.4|51.7|3
1655941560000|2022-06-22 23:46:00|52.42|51.72|52.4|51.7|52.42|51.72|52.38|51.68|10
1655941570000|2022-06-22 23:46:10|52.39|51.69|52.38|51.68|52.4|51.7|52.38|51.68|7
1655941580000|2022-06-22 23:46:20|52.37|51.67|52.38|51.68|52.39|51.69|52.37|51.67|8
1655941590000|2022-06-22 23:46:30|52.39|51.69|52.39|51.69|52.39|51.69|52.38|51.68|3
1655941600000|2022-06-22 23:46:40|52.42|51.72|52.4|51.7|52.42|51.72|52.4|51.7|4
1655941610000|2022-06-22 23:46:50|52.39|51.69|52.39|51.69|52.4|51.7|52.39|51.69|3
1655941620000|2022-06-22 23:47:00|52.42|51.72|52.39|51.69|52.42|51.72|52.39|51.69|4
1655941630000|2022-06-22 23:47:10|52.4|51.7|52.39|51.69|52.4|51.7|52.39|51.69|2
1655941640000|2022-06-22 23:47:20|52.4|51.7|52.4|51.7|52.42|51.72|52.4|51.7|4
1655941660000|2022-06-22 23:47:40|52.39|51.69|52.39|51.69|52.39|51.69|52.39|51.69|1
1655941680000|2022-06-22 23:48:00|52.42|51.72|52.4|51.7|52.42|51.72|52.38|51.68|6
1655941690000|2022-06-22 23:48:10|52.39|51.69|52.39|51.69|52.39|51.69|52.38|51.68|3
1655941700000|2022-06-22 23:48:20|52.41|51.71|52.46|51.76|52.48|51.78|52.41|51.71|14
1655941710000|2022-06-22 23:48:30|52.47|51.77|52.55|51.85|52.55|51.85|52.47|51.77|14
1655941720000|2022-06-22 23:48:40|52.54|51.84|52.55|51.85|52.56|51.86|52.53|51.83|10
1655941730000|2022-06-22 23:48:50|52.56|51.86|52.54|51.84|52.58|51.88|52.54|51.84|7
1655941740000|2022-06-22 23:49:00|52.56|51.86|52.45|51.75|52.56|51.86|52.45|51.75|9
1655941750000|2022-06-22 23:49:10|52.44|51.74|52.45|51.75|52.47|51.77|52.44|51.74|14
1655941760000|2022-06-22 23:49:20|52.46|51.76|52.44|51.74|52.47|51.77|52.44|51.74|11
1655941770000|2022-06-22 23:49:30|52.43|51.73|52.38|51.68|52.45|51.75|52.37|51.67|15
1655941780000|2022-06-22 23:49:40|52.4|51.7|52.43|51.73|52.43|51.73|52.38|51.68|8
1655941790000|2022-06-22 23:49:50|52.41|51.71|52.4|51.7|52.44|51.74|52.39|51.69|13
1655941800000|2022-06-22 23:50:00|52.41|51.71|52.38|51.68|52.42|51.72|52.37|51.67|13
1655941810000|2022-06-22 23:50:10|52.36|51.66|52.41|51.71|52.42|51.72|52.36|51.66|10
1655941820000|2022-06-22 23:50:20|52.4|51.7|52.42|51.72|52.45|51.75|52.4|51.7|11
1655941830000|2022-06-22 23:50:30|52.43|51.73|52.45|51.75|52.46|51.76|52.43|51.73|6
1655941840000|2022-06-22 23:50:40|52.47|51.77|52.51|51.81|52.51|51.81|52.46|51.76|7
1655941850000|2022-06-22 23:50:50|52.52|51.82|52.51|51.81|52.55|51.85|52.51|51.81|12
1655941860000|2022-06-22 23:51:00|52.53|51.83|52.48|51.78|52.54|51.84|52.48|51.78|11
1655941870000|2022-06-22 23:51:10|52.5|51.8|52.49|51.79|52.5|51.8|52.46|51.76|5
1655941880000|2022-06-22 23:51:20|52.48|51.78|52.48|51.78|52.48|51.78|52.47|51.77|3
1655941890000|2022-06-22 23:51:30|52.46|51.76|52.45|51.75|52.46|51.76|52.43|51.73|6
1655941900000|2022-06-22 23:51:40|52.44|51.74|52.46|51.76|52.46|51.76|52.44|51.74|13
1655941910000|2022-06-22 23:51:50|52.45|51.75|52.41|51.71|52.46|51.76|52.39|51.69|15
1655941920000|2022-06-22 23:52:00|52.42|51.72|52.4|51.7|52.42|51.72|52.37|51.67|6
1655941930000|2022-06-22 23:52:10|52.39|51.69|52.4|51.7|52.4|51.7|52.38|51.68|4
1655941940000|2022-06-22 23:52:20|52.41|51.71|52.42|51.72|52.44|51.74|52.41|51.71|6
1655941950000|2022-06-22 23:52:30|52.43|51.73|52.44|51.74|52.44|51.74|52.43|51.73|4
1655941960000|2022-06-22 23:52:40|52.43|51.73|52.43|51.73|52.43|51.73|52.42|51.72|7
1655941970000|2022-06-22 23:52:50|52.44|51.74|52.43|51.73|52.45|51.75|52.41|51.71|5
1655941980000|2022-06-22 23:53:00|52.44|51.74|52.43|51.73|52.44|51.74|52.43|51.73|4
1655942000000|2022-06-22 23:53:20|52.44|51.74|52.45|51.75|52.45|51.75|52.44|51.74|2
1655942010000|2022-06-22 23:53:30|52.44|51.74|52.44|51.74|52.44|51.74|52.43|51.73|5
1655942020000|2022-06-22 23:53:40|52.43|51.73|52.43|51.73|52.43|51.73|52.43|51.73|1
1655942030000|2022-06-22 23:53:50|52.44|51.74|52.43|51.73|52.44|51.74|52.43|51.73|2
1655942040000|2022-06-22 23:54:00|52.44|51.74|52.44|51.74|52.45|51.75|52.43|51.73|6
1655942050000|2022-06-22 23:54:10|52.45|51.75|52.44|51.74|52.45|51.75|52.42|51.72|10
1655942070000|2022-06-22 23:54:30|52.42|51.72|52.42|51.72|52.44|51.74|52.4|51.7|10
1655942080000|2022-06-22 23:54:40|52.4|51.7|52.4|51.7|52.43|51.73|52.39|51.69|10
1655942090000|2022-06-22 23:54:50|52.39|51.69|52.39|51.69|52.41|51.71|52.38|51.68|10
1655942100000|2022-06-22 23:55:00|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|5
1655942120000|2022-06-22 23:55:20|52.41|51.71|52.41|51.71|52.41|51.71|52.41|51.71|1
1655942130000|2022-06-22 23:55:30|52.38|51.68|52.39|51.69|52.39|51.69|52.38|51.68|2
1655942140000|2022-06-22 23:55:40|52.38|51.68|52.38|51.68|52.38|51.68|52.38|51.68|1
1655942150000|2022-06-22 23:55:50|52.39|51.69|52.39|51.69|52.41|51.71|52.39|51.69|3
1655942160000|2022-06-22 23:56:00|52.42|51.72|52.42|51.72|52.42|51.72|52.41|51.71|3
1655942170000|2022-06-22 23:56:10|52.43|51.73|52.42|51.72|52.43|51.73|52.42|51.72|2
1655942180000|2022-06-22 23:56:20|52.43|51.73|52.43|51.73|52.43|51.73|52.43|51.73|1
1655942190000|2022-06-22 23:56:30|52.44|51.74|52.42|51.72|52.44|51.74|52.41|51.71|10
1655942200000|2022-06-22 23:56:40|52.4|51.7|52.39|51.69|52.42|51.72|52.39|51.69|6
1655942210000|2022-06-22 23:56:50|52.41|51.71|52.41|51.71|52.42|51.72|52.39|51.69|7
1655942220000|2022-06-22 23:57:00|52.42|51.72|52.41|51.71|52.43|51.73|52.41|51.71|3
1655942230000|2022-06-22 23:57:10|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1655942240000|2022-06-22 23:57:20|52.41|51.71|52.4|51.7|52.41|51.71|52.4|51.7|14
1655942250000|2022-06-22 23:57:30|52.39|51.69|52.39|51.69|52.41|51.71|52.38|51.68|4
1655942270000|2022-06-22 23:57:50|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1655942280000|2022-06-22 23:58:00|52.42|51.72|52.4|51.7|52.42|51.72|52.4|51.7|2
1655942290000|2022-06-22 23:58:10|52.42|51.72|52.42|51.72|52.42|51.72|52.42|51.72|1
1655942300000|2022-06-22 23:58:20|52.41|51.71|52.41|51.71|52.43|51.73|52.4|51.7|7
1655942310000|2022-06-22 23:58:30|52.42|51.72|52.42|51.72|52.42|51.72|52.41|51.71|5
1655942320000|2022-06-22 23:58:40|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1655942330000|2022-06-22 23:58:50|52.42|51.72|52.42|51.72|52.44|51.74|52.42|51.72|4
1655942340000|2022-06-22 23:59:00|52.4|51.7|52.42|51.72|52.43|51.73|52.38|51.68|8
1655942350000|2022-06-22 23:59:10|52.41|51.71|52.42|51.72|52.42|51.72|52.41|51.71|4
1655942360000|2022-06-22 23:59:20|52.41|51.71|52.43|51.73|52.43|51.73|52.41|51.71|5
1655942370000|2022-06-22 23:59:30|52.42|51.72|52.39|51.69|52.43|51.73|52.38|51.68|6
1655942390000|2022-06-22 23:59:50|52.4|51.7|52.44|51.74|52.44|51.74|52.4|51.7|9
1655942400000|2022-06-23 00:00:00|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|4
1655942410000|2022-06-23 00:00:10|52.45|51.75|52.4|51.7|52.45|51.75|52.4|51.7|10
1655942430000|2022-06-23 00:00:30|52.41|51.71|52.49|51.79|52.49|51.79|52.41|51.71|10
1655942440000|2022-06-23 00:00:40|52.48|51.78|52.53|51.83|52.53|51.83|52.48|51.78|4
1655942450000|2022-06-23 00:00:50|52.54|51.84|52.57|51.87|52.58|51.88|52.54|51.84|11
1655942460000|2022-06-23 00:01:00|52.58|51.88|52.51|51.81|52.58|51.88|52.5|51.8|15
1655942470000|2022-06-23 00:01:10|52.5|51.8|52.5|51.8|52.52|51.82|52.47|51.77|12
1655942480000|2022-06-23 00:01:20|52.49|51.79|52.41|51.71|52.49|51.79|52.4|51.7|20
1655942490000|2022-06-23 00:01:30|52.4|51.7|52.41|51.71|52.43|51.73|52.4|51.7|7
1655942500000|2022-06-23 00:01:40|52.42|51.72|52.41|51.71|52.44|51.74|52.41|51.71|9
1655942510000|2022-06-23 00:01:50|52.43|51.73|52.43|51.73|52.43|51.73|52.41|51.71|6
1655942520000|2022-06-23 00:02:00|52.44|51.74|52.47|51.77|52.47|51.77|52.44|51.74|14
1655942530000|2022-06-23 00:02:10|52.46|51.76|52.43|51.73|52.46|51.76|52.42|51.72|10
1655942540000|2022-06-23 00:02:20|52.44|51.74|52.51|51.81|52.52|51.82|52.44|51.74|13
1655942550000|2022-06-23 00:02:30|52.52|51.82|52.45|51.75|52.54|51.84|52.45|51.75|16
1655942560000|2022-06-23 00:02:40|52.46|51.76|52.34|51.64|52.46|51.76|52.34|51.64|16
1655942570000|2022-06-23 00:02:50|52.33|51.63|52.3|51.6|52.35|51.65|52.3|51.6|9
1655942580000|2022-06-23 00:03:00|52.28|51.58|52.26|51.56|52.28|51.58|52.25|51.55|19
1655942590000|2022-06-23 00:03:10|52.25|51.55|52.23|51.53|52.26|51.56|52.23|51.53|15
1655942600000|2022-06-23 00:03:20|52.22|51.52|52.34|51.64|52.35|51.65|52.22|51.52|17
1655942610000|2022-06-23 00:03:30|52.35|51.65|52.45|51.75|52.45|51.75|52.35|51.65|16
1655942620000|2022-06-23 00:03:40|52.44|51.74|52.44|51.74|52.46|51.76|52.42|51.72|21
1655942630000|2022-06-23 00:03:50|52.45|51.75|52.43|51.73|52.46|51.76|52.4|51.7|15
1655942640000|2022-06-23 00:04:00|52.44|51.74|52.47|51.77|52.47|51.77|52.4|51.7|14
1655942650000|2022-06-23 00:04:10|52.48|51.78|52.51|51.81|52.51|51.81|52.47|51.77|18
1655942660000|2022-06-23 00:04:20|52.52|51.82|52.56|51.86|52.58|51.88|52.52|51.82|17
1655942670000|2022-06-23 00:04:30|52.55|51.85|52.51|51.81|52.56|51.86|52.51|51.81|11
1655942680000|2022-06-23 00:04:40|52.48|51.78|52.47|51.77|52.49|51.79|52.47|51.77|7
1655942690000|2022-06-23 00:04:50|52.48|51.78|52.45|51.75|52.48|51.78|52.44|51.74|15
1655942700000|2022-06-23 00:05:00|52.46|51.76|52.46|51.76|52.46|51.76|52.43|51.73|6
1655942710000|2022-06-23 00:05:10|52.45|51.75|52.52|51.82|52.52|51.82|52.45|51.75|13
1655942720000|2022-06-23 00:05:20|52.51|51.81|52.51|51.81|52.54|51.84|52.5|51.8|11
1655942730000|2022-06-23 00:05:30|52.5|51.8|52.51|51.81|52.52|51.82|52.49|51.79|16
1655942740000|2022-06-23 00:05:40|52.5|51.8|52.49|51.79|52.51|51.81|52.49|51.79|12
1655942750000|2022-06-23 00:05:50|52.48|51.78|52.44|51.74|52.5|51.8|52.44|51.74|7
1655942760000|2022-06-23 00:06:00|52.45|51.75|52.45|51.75|52.48|51.78|52.45|51.75|11
1655942770000|2022-06-23 00:06:10|52.46|51.76|52.49|51.79|52.49|51.79|52.45|51.75|18
1655942780000|2022-06-23 00:06:20|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|3
1655942790000|2022-06-23 00:06:30|52.49|51.79|52.53|51.83|52.56|51.86|52.49|51.79|11
1655942800000|2022-06-23 00:06:40|52.52|51.82|52.56|51.86|52.56|51.86|52.52|51.82|10
1655942810000|2022-06-23 00:06:50|52.57|51.87|52.69|51.99|52.7|52|52.57|51.87|18
1655942820000|2022-06-23 00:07:00|52.7|52|52.78|52.08|52.78|52.08|52.7|52|10
1655942830000|2022-06-23 00:07:10|52.79|52.09|52.7|52|52.79|52.09|52.7|52|15
1655942840000|2022-06-23 00:07:20|52.69|51.99|52.65|51.95|52.7|52|52.64|51.94|22
1655942850000|2022-06-23 00:07:30|52.64|51.94|52.64|51.94|52.65|51.95|52.63|51.93|13
1655942860000|2022-06-23 00:07:40|52.65|51.95|52.65|51.95|52.66|51.96|52.61|51.91|12
1655942870000|2022-06-23 00:07:50|52.64|51.94|52.58|51.88|52.64|51.94|52.56|51.86|11
1655942880000|2022-06-23 00:08:00|52.57|51.87|52.55|51.85|52.59|51.89|52.55|51.85|14
1655942890000|2022-06-23 00:08:10|52.54|51.84|52.54|51.84|52.56|51.86|52.49|51.79|13
1655942900000|2022-06-23 00:08:20|52.53|51.83|52.54|51.84|52.55|51.85|52.52|51.82|16
1655942910000|2022-06-23 00:08:30|52.53|51.83|52.58|51.88|52.58|51.88|52.53|51.83|10
1655942920000|2022-06-23 00:08:40|52.59|51.89|52.64|51.94|52.64|51.94|52.59|51.89|17
1655942930000|2022-06-23 00:08:50|52.63|51.93|52.67|51.97|52.67|51.97|52.63|51.93|14
1655942940000|2022-06-23 00:09:00|52.63|51.93|52.69|51.99|52.7|52|52.63|51.93|13
1655942950000|2022-06-23 00:09:10|52.68|51.98|52.7|52|52.71|52.01|52.68|51.98|7
1655942960000|2022-06-23 00:09:20|52.69|51.99|52.7|52|52.72|52.02|52.68|51.98|15
1655942970000|2022-06-23 00:09:30|52.71|52.01|52.7|52|52.71|52.01|52.69|51.99|4
1655942980000|2022-06-23 00:09:40|52.69|51.99|52.74|52.04|52.74|52.04|52.68|51.98|14
1655942990000|2022-06-23 00:09:50|52.73|52.03|52.72|52.02|52.74|52.04|52.7|52|11
1655943000000|2022-06-23 00:10:00|52.71|52.01|52.72|52.02|52.72|52.02|52.68|51.98|15
1655943010000|2022-06-23 00:10:10|52.71|52.01|52.74|52.04|52.74|52.04|52.7|52|8
1655943020000|2022-06-23 00:10:20|52.73|52.03|52.76|52.06|52.76|52.06|52.72|52.02|8
1655943030000|2022-06-23 00:10:30|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|5
1655943040000|2022-06-23 00:10:40|52.76|52.06|52.77|52.07|52.8|52.1|52.75|52.05|13
1655943050000|2022-06-23 00:10:50|52.76|52.06|52.76|52.06|52.79|52.09|52.74|52.04|20
1655943060000|2022-06-23 00:11:00|52.77|52.07|52.86|52.16|52.88|52.18|52.74|52.04|20
1655943070000|2022-06-23 00:11:10|52.85|52.15|52.83|52.13|52.85|52.15|52.8|52.1|14
1655943080000|2022-06-23 00:11:20|52.84|52.14|52.82|52.12|52.84|52.14|52.82|52.12|15
1655943090000|2022-06-23 00:11:30|52.81|52.11|52.78|52.08|52.83|52.13|52.74|52.04|17
1655943100000|2022-06-23 00:11:40|52.77|52.07|52.75|52.05|52.77|52.07|52.74|52.04|14
1655943110000|2022-06-23 00:11:50|52.77|52.07|52.74|52.04|52.77|52.07|52.74|52.04|11
1655943120000|2022-06-23 00:12:00|52.75|52.05|52.77|52.07|52.79|52.09|52.73|52.03|21
1655943130000|2022-06-23 00:12:10|52.76|52.06|52.76|52.06|52.77|52.07|52.74|52.04|18
1655943140000|2022-06-23 00:12:20|52.75|52.05|52.77|52.07|52.77|52.07|52.75|52.05|10
1655943150000|2022-06-23 00:12:30|52.76|52.06|52.76|52.06|52.79|52.09|52.76|52.06|11
1655943160000|2022-06-23 00:12:40|52.78|52.08|52.74|52.04|52.78|52.08|52.74|52.04|17
1655943170000|2022-06-23 00:12:50|52.75|52.05|52.82|52.12|52.82|52.12|52.74|52.04|12
1655943180000|2022-06-23 00:13:00|52.83|52.13|52.86|52.16|52.88|52.18|52.82|52.12|12
1655943190000|2022-06-23 00:13:10|52.85|52.15|52.81|52.11|52.85|52.15|52.79|52.09|14
1655943200000|2022-06-23 00:13:20|52.8|52.1|52.8|52.1|52.81|52.11|52.78|52.08|13
1655943210000|2022-06-23 00:13:30|52.79|52.09|52.8|52.1|52.81|52.11|52.79|52.09|5
1655943220000|2022-06-23 00:13:40|52.81|52.11|52.78|52.08|52.81|52.11|52.77|52.07|12
1655943230000|2022-06-23 00:13:50|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|4
1655943240000|2022-06-23 00:14:00|52.8|52.1|52.83|52.13|52.86|52.16|52.8|52.1|10
1655943250000|2022-06-23 00:14:10|52.8|52.1|52.84|52.14|52.84|52.14|52.8|52.1|7
1655943260000|2022-06-23 00:14:20|52.83|52.13|52.85|52.15|52.85|52.15|52.83|52.13|10
1655943270000|2022-06-23 00:14:30|52.84|52.14|52.88|52.18|52.88|52.18|52.84|52.14|10
1655943280000|2022-06-23 00:14:40|52.87|52.17|52.89|52.19|52.89|52.19|52.85|52.15|14
1655943290000|2022-06-23 00:14:50|52.87|52.17|52.9|52.2|52.91|52.21|52.87|52.17|6
1655943300000|2022-06-23 00:15:00|52.87|52.17|52.9|52.2|52.91|52.21|52.87|52.17|13
1655943310000|2022-06-23 00:15:10|52.89|52.19|52.87|52.17|52.91|52.21|52.87|52.17|18
1655943320000|2022-06-23 00:15:20|52.86|52.16|52.96|52.26|52.96|52.26|52.84|52.14|20
1655943330000|2022-06-23 00:15:30|52.97|52.27|53.01|52.31|53.04|52.34|52.97|52.27|21
1655943340000|2022-06-23 00:15:40|53|52.3|53.12|52.42|53.12|52.42|53|52.3|19
1655943350000|2022-06-23 00:15:50|53.11|52.41|53.13|52.43|53.15|52.45|53.11|52.41|17
1655943360000|2022-06-23 00:16:00|53.12|52.42|53.16|52.46|53.17|52.47|53.12|52.42|14
1655943370000|2022-06-23 00:16:10|53.14|52.44|53.1|52.4|53.14|52.44|53.07|52.37|17
1655943380000|2022-06-23 00:16:20|53.11|52.41|53.09|52.39|53.12|52.42|53.06|52.36|12
1655943390000|2022-06-23 00:16:30|53.08|52.38|53.1|52.4|53.12|52.42|53.08|52.38|22
1655943400000|2022-06-23 00:16:40|53.11|52.41|53.07|52.37|53.11|52.41|53.04|52.34|20
1655943410000|2022-06-23 00:16:50|53.06|52.36|53.08|52.38|53.1|52.4|53.06|52.36|16
1655943420000|2022-06-23 00:17:00|53.07|52.37|53.05|52.35|53.08|52.38|53.04|52.34|17
1655943430000|2022-06-23 00:17:10|53.06|52.36|53.04|52.34|53.07|52.37|53.02|52.32|16
1655943440000|2022-06-23 00:17:20|53.03|52.33|53.04|52.34|53.05|52.35|53.03|52.33|13
1655943450000|2022-06-23 00:17:30|53.05|52.35|53.05|52.35|53.07|52.37|53.03|52.33|18
1655943460000|2022-06-23 00:17:40|53.04|52.34|53.07|52.37|53.07|52.37|53.04|52.34|10
1655943470000|2022-06-23 00:17:50|53.06|52.36|53.1|52.4|53.1|52.4|53.06|52.36|5
1655943480000|2022-06-23 00:18:00|53.09|52.39|53.16|52.46|53.16|52.46|53.09|52.39|14
1655943490000|2022-06-23 00:18:10|53.17|52.47|53.26|52.56|53.26|52.56|53.17|52.47|17
1655943500000|2022-06-23 00:18:20|53.27|52.57|53.29|52.59|53.34|52.64|53.27|52.57|13
1655943510000|2022-06-23 00:18:30|53.3|52.6|53.28|52.58|53.3|52.6|53.27|52.57|18
1655943520000|2022-06-23 00:18:40|53.29|52.59|53.38|52.68|53.38|52.68|53.28|52.58|19
1655943530000|2022-06-23 00:18:50|53.39|52.69|53.35|52.65|53.41|52.71|53.35|52.65|28
1655943540000|2022-06-23 00:19:00|53.34|52.64|53.34|52.64|53.35|52.65|53.31|52.61|16
1655943550000|2022-06-23 00:19:10|53.33|52.63|53.39|52.69|53.43|52.73|53.32|52.62|15
1655943560000|2022-06-23 00:19:20|53.42|52.72|53.35|52.65|53.42|52.72|53.35|52.65|19
1655943570000|2022-06-23 00:19:30|53.34|52.64|53.36|52.66|53.39|52.69|53.34|52.64|12
1655943580000|2022-06-23 00:19:40|53.37|52.67|53.39|52.69|53.4|52.7|53.37|52.67|9
1655943590000|2022-06-23 00:19:50|53.38|52.68|53.4|52.7|53.41|52.71|53.38|52.68|11
1655943600000|2022-06-23 00:20:00|53.42|52.72|53.44|52.74|53.44|52.74|53.38|52.68|10
1655943610000|2022-06-23 00:20:10|53.46|52.76|53.54|52.84|53.55|52.85|53.46|52.76|13
1655943620000|2022-06-23 00:20:20|53.58|52.88|53.66|52.96|53.67|52.97|53.58|52.88|21
1655943630000|2022-06-23 00:20:30|53.67|52.97|53.66|52.96|53.7|53|53.66|52.96|14
1655943640000|2022-06-23 00:20:40|53.67|52.97|53.75|53.05|53.8|53.1|53.67|52.97|20
1655943650000|2022-06-23 00:20:50|53.74|53.04|53.71|53.01|53.77|53.07|53.71|53.01|21
1655943660000|2022-06-23 00:21:00|53.73|53.03|53.73|53.03|53.75|53.05|53.71|53.01|14
1655943670000|2022-06-23 00:21:10|53.74|53.04|53.75|53.05|53.75|53.05|53.73|53.03|11
1655943680000|2022-06-23 00:21:20|53.74|53.04|53.96|53.26|53.97|53.27|53.74|53.04|17
1655943690000|2022-06-23 00:21:30|53.95|53.25|53.94|53.24|53.98|53.28|53.9|53.2|22
1655943700000|2022-06-23 00:21:40|53.93|53.23|53.81|53.11|53.94|53.24|53.81|53.11|19
1655943710000|2022-06-23 00:21:50|53.82|53.12|53.82|53.12|53.84|53.14|53.79|53.09|12
1655943720000|2022-06-23 00:22:00|53.81|53.11|53.8|53.1|53.82|53.12|53.78|53.08|15
1655943730000|2022-06-23 00:22:10|53.81|53.11|53.82|53.12|53.82|53.12|53.79|53.09|7
1655943740000|2022-06-23 00:22:20|53.8|53.1|53.84|53.14|53.84|53.14|53.8|53.1|7
1655943750000|2022-06-23 00:22:30|53.83|53.13|53.85|53.15|53.88|53.18|53.81|53.11|15
1655943760000|2022-06-23 00:22:40|53.83|53.13|53.88|53.18|53.91|53.21|53.83|53.13|14
1655943770000|2022-06-23 00:22:50|53.9|53.2|53.94|53.24|53.94|53.24|53.89|53.19|15
1655943780000|2022-06-23 00:23:00|53.95|53.25|53.87|53.17|53.96|53.26|53.87|53.17|15
1655943790000|2022-06-23 00:23:10|53.86|53.16|53.93|53.23|53.93|53.23|53.84|53.14|10
1655943800000|2022-06-23 00:23:20|53.94|53.24|54.04|53.34|54.04|53.34|53.94|53.24|19
1655943810000|2022-06-23 00:23:30|54.06|53.36|54.03|53.33|54.06|53.36|54.01|53.31|17
1655943820000|2022-06-23 00:23:40|54.04|53.34|54.02|53.32|54.04|53.34|54.01|53.31|11
1655943830000|2022-06-23 00:23:50|54.03|53.33|54.11|53.41|54.12|53.42|54.02|53.32|12
1655943840000|2022-06-23 00:24:00|54.12|53.42|54.09|53.39|54.13|53.43|54.07|53.37|18
1655943850000|2022-06-23 00:24:10|54.1|53.4|54.1|53.4|54.11|53.41|54.08|53.38|11
1655943860000|2022-06-23 00:24:20|54.08|53.38|54.12|53.42|54.14|53.44|54.08|53.38|15
1655943870000|2022-06-23 00:24:30|54.11|53.41|54.11|53.41|54.13|53.43|54.11|53.41|11
1655943880000|2022-06-23 00:24:40|54.12|53.42|54.1|53.4|54.12|53.42|54.1|53.4|10
1655943890000|2022-06-23 00:24:50|54.11|53.41|54.11|53.41|54.12|53.42|54.09|53.39|21
1655943900000|2022-06-23 00:25:00|54.1|53.4|54.49|53.79|54.49|53.79|54.1|53.4|24
1655943910000|2022-06-23 00:25:10|54.51|53.81|54.4|53.7|54.54|53.84|54.4|53.7|20
1655943920000|2022-06-23 00:25:20|54.39|53.69|54.36|53.66|54.39|53.69|54.31|53.61|14
1655943930000|2022-06-23 00:25:30|54.37|53.67|54.38|53.68|54.45|53.75|54.36|53.66|20
1655943940000|2022-06-23 00:25:40|54.39|53.69|54.41|53.71|54.41|53.71|54.38|53.68|13
1655943950000|2022-06-23 00:25:50|54.4|53.7|54.45|53.75|54.46|53.76|54.4|53.7|17
1655943960000|2022-06-23 00:26:00|54.43|53.73|54.51|53.81|54.55|53.85|54.4|53.7|18
1655943970000|2022-06-23 00:26:10|54.5|53.8|54.47|53.77|54.53|53.83|54.44|53.74|17
1655943980000|2022-06-23 00:26:20|54.48|53.78|54.46|53.76|54.49|53.79|54.46|53.76|8
1655943990000|2022-06-23 00:26:30|54.42|53.72|54.45|53.75|54.45|53.75|54.42|53.72|7
1655944000000|2022-06-23 00:26:40|54.47|53.77|54.56|53.86|54.59|53.89|54.45|53.75|23
1655944010000|2022-06-23 00:26:50|54.55|53.85|54.53|53.83|54.55|53.85|54.44|53.74|19
1655944020000|2022-06-23 00:27:00|54.55|53.85|54.71|54.01|54.75|54.05|54.55|53.85|23
1655944030000|2022-06-23 00:27:10|54.72|54.02|54.63|53.93|54.72|54.02|54.6|53.9|25
1655944040000|2022-06-23 00:27:20|54.62|53.92|54.6|53.9|54.62|53.92|54.56|53.86|18
1655944050000|2022-06-23 00:27:30|54.57|53.87|54.49|53.79|54.59|53.89|54.49|53.79|14
1655944060000|2022-06-23 00:27:40|54.5|53.8|54.49|53.79|54.51|53.81|54.48|53.78|14
1655944070000|2022-06-23 00:27:50|54.48|53.78|54.48|53.78|54.49|53.79|54.47|53.77|17
1655944080000|2022-06-23 00:28:00|54.49|53.79|54.52|53.82|54.57|53.87|54.49|53.79|18
1655944090000|2022-06-23 00:28:10|54.53|53.83|54.57|53.87|54.6|53.9|54.53|53.83|20
1655944100000|2022-06-23 00:28:20|54.56|53.86|54.45|53.75|54.56|53.86|54.43|53.73|18
1655944110000|2022-06-23 00:28:30|54.44|53.74|54.35|53.65|54.44|53.74|54.35|53.65|10
1655944120000|2022-06-23 00:28:40|54.34|53.64|54.25|53.55|54.35|53.65|54.25|53.55|19
1655944130000|2022-06-23 00:28:50|54.26|53.56|54.31|53.61|54.31|53.61|54.25|53.55|19
1655944140000|2022-06-23 00:29:00|54.3|53.6|54.43|53.73|54.44|53.74|54.3|53.6|22
1655944150000|2022-06-23 00:29:10|54.42|53.72|54.37|53.67|54.43|53.73|54.36|53.66|17
1655944160000|2022-06-23 00:29:20|54.38|53.68|54.4|53.7|54.41|53.71|54.37|53.67|27
1655944170000|2022-06-23 00:29:30|54.43|53.73|54.36|53.66|54.43|53.73|54.36|53.66|15
1655944180000|2022-06-23 00:29:40|54.35|53.65|54.35|53.65|54.37|53.67|54.34|53.64|16
1655944190000|2022-06-23 00:29:50|54.34|53.64|54.35|53.65|54.36|53.66|54.34|53.64|14
1655944200000|2022-06-23 00:30:00|54.33|53.63|54.4|53.7|54.47|53.77|54.33|53.63|22
1655944210000|2022-06-23 00:30:10|54.41|53.71|54.35|53.65|54.41|53.71|54.35|53.65|16
1655944220000|2022-06-23 00:30:20|54.36|53.66|54.37|53.67|54.39|53.69|54.35|53.65|22
1655944230000|2022-06-23 00:30:30|54.38|53.68|54.36|53.66|54.39|53.69|54.35|53.65|19
1655944240000|2022-06-23 00:30:40|54.37|53.67|54.36|53.66|54.39|53.69|54.33|53.63|19
1655944250000|2022-06-23 00:30:50|54.34|53.64|54.31|53.61|54.35|53.65|54.3|53.6|12
1655944260000|2022-06-23 00:31:00|54.3|53.6|54.26|53.56|54.32|53.62|54.25|53.55|18
1655944270000|2022-06-23 00:31:10|54.27|53.57|54.24|53.54|54.29|53.59|54.24|53.54|19
1655944280000|2022-06-23 00:31:20|54.25|53.55|54.26|53.56|54.29|53.59|54.22|53.52|15
1655944290000|2022-06-23 00:31:30|54.27|53.57|54.32|53.62|54.32|53.62|54.27|53.57|10
1655944300000|2022-06-23 00:31:40|54.31|53.61|54.29|53.59|54.32|53.62|54.29|53.59|10
1655944310000|2022-06-23 00:31:50|54.3|53.6|54.3|53.6|54.31|53.61|54.28|53.58|23
1655944320000|2022-06-23 00:32:00|54.32|53.62|54.34|53.64|54.35|53.65|54.3|53.6|17
1655944330000|2022-06-23 00:32:10|54.35|53.65|54.37|53.67|54.39|53.69|54.34|53.64|15
1655944340000|2022-06-23 00:32:20|54.38|53.68|54.34|53.64|54.42|53.72|54.32|53.62|17
1655944350000|2022-06-23 00:32:30|54.32|53.62|54.34|53.64|54.35|53.65|54.31|53.61|19
1655944360000|2022-06-23 00:32:40|54.35|53.65|54.37|53.67|54.38|53.68|54.34|53.64|18
1655944370000|2022-06-23 00:32:50|54.38|53.68|54.46|53.76|54.49|53.79|54.36|53.66|22
1655944380000|2022-06-23 00:33:00|54.47|53.77|54.45|53.75|54.48|53.78|54.43|53.73|21
1655944390000|2022-06-23 00:33:10|54.41|53.71|54.4|53.7|54.44|53.74|54.39|53.69|21
1655944400000|2022-06-23 00:33:20|54.41|53.71|54.4|53.7|54.41|53.71|54.38|53.68|13
1655944410000|2022-06-23 00:33:30|54.39|53.69|54.38|53.68|54.41|53.71|54.37|53.67|12
1655944420000|2022-06-23 00:33:40|54.37|53.67|54.37|53.67|54.41|53.71|54.36|53.66|9
1655944430000|2022-06-23 00:33:50|54.39|53.69|54.36|53.66|54.4|53.7|54.35|53.65|9
1655944440000|2022-06-23 00:34:00|54.35|53.65|54.29|53.59|54.39|53.69|54.28|53.58|19
1655944450000|2022-06-23 00:34:10|54.28|53.58|54.29|53.59|54.3|53.6|54.27|53.57|16
1655944460000|2022-06-23 00:34:20|54.28|53.58|54.28|53.58|54.31|53.61|54.26|53.56|10
1655944470000|2022-06-23 00:34:30|54.27|53.57|54.26|53.56|54.31|53.61|54.26|53.56|12
1655944480000|2022-06-23 00:34:40|54.3|53.6|54.25|53.55|54.3|53.6|54.25|53.55|13
1655944490000|2022-06-23 00:34:50|54.24|53.54|54.27|53.57|54.29|53.59|54.24|53.54|10
1655944500000|2022-06-23 00:35:00|54.28|53.58|54.23|53.53|54.29|53.59|54.23|53.53|15
1655944510000|2022-06-23 00:35:10|54.26|53.56|54.27|53.57|54.28|53.58|54.22|53.52|19
1655944520000|2022-06-23 00:35:20|54.26|53.56|54.3|53.6|54.33|53.63|54.26|53.56|14
1655944530000|2022-06-23 00:35:30|54.31|53.61|54.27|53.57|54.31|53.61|54.27|53.57|10
1655944540000|2022-06-23 00:35:40|54.28|53.58|54.28|53.58|54.33|53.63|54.28|53.58|6
1655944550000|2022-06-23 00:35:50|54.3|53.6|54.28|53.58|54.31|53.61|54.27|53.57|13
1655944560000|2022-06-23 00:36:00|54.27|53.57|54.26|53.56|54.31|53.61|54.26|53.56|14
1655944570000|2022-06-23 00:36:10|54.27|53.57|54.31|53.61|54.31|53.61|54.27|53.57|11
1655944580000|2022-06-23 00:36:20|54.3|53.6|54.27|53.57|54.32|53.62|54.26|53.56|15
1655944590000|2022-06-23 00:36:30|54.26|53.56|54.26|53.56|54.29|53.59|54.25|53.55|13
1655944600000|2022-06-23 00:36:40|54.29|53.59|54.28|53.58|54.3|53.6|54.26|53.56|12
1655944610000|2022-06-23 00:36:50|54.27|53.57|54.3|53.6|54.31|53.61|54.27|53.57|9
1655944620000|2022-06-23 00:37:00|54.31|53.61|54.3|53.6|54.33|53.63|54.27|53.57|11
1655944630000|2022-06-23 00:37:10|54.31|53.61|54.28|53.58|54.31|53.61|54.28|53.58|6
1655944640000|2022-06-23 00:37:20|54.3|53.6|54.25|53.55|54.3|53.6|54.23|53.53|14
1655944650000|2022-06-23 00:37:30|54.24|53.54|54.23|53.53|54.25|53.55|54.21|53.51|10
1655944660000|2022-06-23 00:37:40|54.21|53.51|54.24|53.54|54.24|53.54|54.21|53.51|14
1655944670000|2022-06-23 00:37:50|54.23|53.53|54.33|53.63|54.33|53.63|54.22|53.52|20
1655944680000|2022-06-23 00:38:00|54.32|53.62|54.28|53.58|54.32|53.62|54.25|53.55|24
1655944690000|2022-06-23 00:38:10|54.27|53.57|54.25|53.55|54.28|53.58|54.23|53.53|13
1655944700000|2022-06-23 00:38:20|54.24|53.54|54.24|53.54|54.29|53.59|54.23|53.53|12
1655944710000|2022-06-23 00:38:30|54.23|53.53|54.26|53.56|54.27|53.57|54.23|53.53|13
1655944720000|2022-06-23 00:38:40|54.24|53.54|54.24|53.54|54.25|53.55|54.23|53.53|9
1655944730000|2022-06-23 00:38:50|54.26|53.56|54.24|53.54|54.28|53.58|54.23|53.53|6
1655944740000|2022-06-23 00:39:00|54.27|53.57|54.26|53.56|54.29|53.59|54.24|53.54|14
1655944750000|2022-06-23 00:39:10|54.25|53.55|54.23|53.53|54.28|53.58|54.23|53.53|17
1655944760000|2022-06-23 00:39:20|54.24|53.54|54.25|53.55|54.29|53.59|54.24|53.54|13
1655944770000|2022-06-23 00:39:30|54.26|53.56|54.32|53.62|54.36|53.66|54.26|53.56|9
1655944780000|2022-06-23 00:39:40|54.33|53.63|54.38|53.68|54.39|53.69|54.33|53.63|13
1655944790000|2022-06-23 00:39:50|54.4|53.7|54.42|53.72|54.45|53.75|54.4|53.7|21
1655944800000|2022-06-23 00:40:00|54.39|53.69|54.44|53.74|54.45|53.75|54.38|53.68|21
1655944810000|2022-06-23 00:40:10|54.45|53.75|54.6|53.9|54.6|53.9|54.45|53.75|16
1655944820000|2022-06-23 00:40:20|54.61|53.91|54.76|54.06|54.78|54.08|54.61|53.91|21
1655944830000|2022-06-23 00:40:30|54.77|54.07|54.64|53.94|54.8|54.1|54.61|53.91|25
1655944840000|2022-06-23 00:40:40|54.62|53.92|54.62|53.92|54.64|53.94|54.58|53.88|17
1655944850000|2022-06-23 00:40:50|54.63|53.93|54.66|53.96|54.67|53.97|54.61|53.91|18
1655944860000|2022-06-23 00:41:00|54.67|53.97|54.7|54|54.73|54.03|54.66|53.96|24
1655944870000|2022-06-23 00:41:10|54.71|54.01|54.69|53.99|54.74|54.04|54.69|53.99|19
1655944880000|2022-06-23 00:41:20|54.68|53.98|54.69|53.99|54.71|54.01|54.68|53.98|17
1655944890000|2022-06-23 00:41:30|54.68|53.98|54.71|54.01|54.72|54.02|54.68|53.98|14
1655944900000|2022-06-23 00:41:40|54.72|54.02|54.75|54.05|54.76|54.06|54.7|54|18
1655944910000|2022-06-23 00:41:50|54.73|54.03|54.58|53.88|54.73|54.03|54.58|53.88|22
1655944920000|2022-06-23 00:42:00|54.57|53.87|54.47|53.77|54.6|53.9|54.45|53.75|22
1655944930000|2022-06-23 00:42:10|54.48|53.78|54.42|53.72|54.48|53.78|54.35|53.65|22
1655944940000|2022-06-23 00:42:20|54.41|53.71|54.4|53.7|54.44|53.74|54.37|53.67|14
1655944950000|2022-06-23 00:42:30|54.39|53.69|54.42|53.72|54.43|53.73|54.38|53.68|18
1655944960000|2022-06-23 00:42:40|54.43|53.73|54.34|53.64|54.43|53.73|54.32|53.62|24
1655944970000|2022-06-23 00:42:50|54.33|53.63|54.36|53.66|54.37|53.67|54.31|53.61|11
1655944980000|2022-06-23 00:43:00|54.34|53.64|54.4|53.7|54.4|53.7|54.3|53.6|17
1655944990000|2022-06-23 00:43:10|54.41|53.71|54.43|53.73|54.44|53.74|54.41|53.71|8
1655945000000|2022-06-23 00:43:20|54.44|53.74|54.43|53.73|54.44|53.74|54.43|53.73|8
1655945010000|2022-06-23 00:43:30|54.42|53.72|54.44|53.74|54.44|53.74|54.42|53.72|6
1655945020000|2022-06-23 00:43:40|54.45|53.75|54.39|53.69|54.47|53.77|54.39|53.69|17
1655945030000|2022-06-23 00:43:50|54.4|53.7|54.37|53.67|54.41|53.71|54.35|53.65|10
1655945040000|2022-06-23 00:44:00|54.36|53.66|54.36|53.66|54.37|53.67|54.31|53.61|14
1655945050000|2022-06-23 00:44:10|54.35|53.65|54.4|53.7|54.4|53.7|54.34|53.64|19
1655945060000|2022-06-23 00:44:20|54.41|53.71|54.38|53.68|54.41|53.71|54.37|53.67|14
1655945070000|2022-06-23 00:44:30|54.36|53.66|54.36|53.66|54.37|53.67|54.34|53.64|10
1655945080000|2022-06-23 00:44:40|54.33|53.63|54.37|53.67|54.38|53.68|54.33|53.63|15
1655945090000|2022-06-23 00:44:50|54.39|53.69|54.37|53.67|54.4|53.7|54.36|53.66|13
1655945100000|2022-06-23 00:45:00|54.38|53.68|54.36|53.66|54.38|53.68|54.3|53.6|15
1655945110000|2022-06-23 00:45:10|54.37|53.67|54.37|53.67|54.4|53.7|54.36|53.66|13
1655945120000|2022-06-23 00:45:20|54.38|53.68|54.38|53.68|54.38|53.68|54.36|53.66|9
1655945130000|2022-06-23 00:45:30|54.37|53.67|54.39|53.69|54.4|53.7|54.37|53.67|10
1655945140000|2022-06-23 00:45:40|54.4|53.7|54.38|53.68|54.4|53.7|54.35|53.65|12
1655945150000|2022-06-23 00:45:50|54.37|53.67|54.36|53.66|54.38|53.68|54.32|53.62|9
1655945160000|2022-06-23 00:46:00|54.35|53.65|54.32|53.62|54.36|53.66|54.32|53.62|17
1655945170000|2022-06-23 00:46:10|54.29|53.59|54.36|53.66|54.38|53.68|54.29|53.59|13
1655945180000|2022-06-23 00:46:20|54.35|53.65|54.35|53.65|54.36|53.66|54.33|53.63|10
1655945190000|2022-06-23 00:46:30|54.31|53.61|54.32|53.62|54.35|53.65|54.29|53.59|12
1655945200000|2022-06-23 00:46:40|54.31|53.61|54.28|53.58|54.32|53.62|54.26|53.56|16
1655945210000|2022-06-23 00:46:50|54.29|53.59|54.3|53.6|54.31|53.61|54.27|53.57|11
1655945220000|2022-06-23 00:47:00|54.29|53.59|54.28|53.58|54.3|53.6|54.24|53.54|13
1655945230000|2022-06-23 00:47:10|54.27|53.57|54.3|53.6|54.31|53.61|54.27|53.57|9
1655945240000|2022-06-23 00:47:20|54.29|53.59|54.31|53.61|54.33|53.63|54.28|53.58|11
1655945250000|2022-06-23 00:47:30|54.3|53.6|54.28|53.58|54.31|53.61|54.26|53.56|10
1655945260000|2022-06-23 00:47:40|54.29|53.59|54.26|53.56|54.29|53.59|54.26|53.56|11
1655945270000|2022-06-23 00:47:50|54.27|53.57|54.28|53.58|54.29|53.59|54.26|53.56|8
1655945280000|2022-06-23 00:48:00|54.27|53.57|54.25|53.55|54.28|53.58|54.23|53.53|18
1655945290000|2022-06-23 00:48:10|54.22|53.52|54.24|53.54|54.25|53.55|54.22|53.52|8
1655945300000|2022-06-23 00:48:20|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|4
1655945310000|2022-06-23 00:48:30|54.27|53.57|54.32|53.62|54.32|53.62|54.27|53.57|11
1655945320000|2022-06-23 00:48:40|54.31|53.61|54.32|53.62|54.33|53.63|54.3|53.6|5
1655945330000|2022-06-23 00:48:50|54.31|53.61|54.32|53.62|54.33|53.63|54.28|53.58|8
1655945340000|2022-06-23 00:49:00|54.33|53.63|54.29|53.59|54.33|53.63|54.26|53.56|18
1655945350000|2022-06-23 00:49:10|54.28|53.58|54.29|53.59|54.29|53.59|54.27|53.57|6
1655945360000|2022-06-23 00:49:20|54.28|53.58|54.3|53.6|54.3|53.6|54.25|53.55|8
1655945370000|2022-06-23 00:49:30|54.29|53.59|54.3|53.6|54.3|53.6|54.28|53.58|6
1655945380000|2022-06-23 00:49:40|54.31|53.61|54.29|53.59|54.33|53.63|54.27|53.57|9
1655945390000|2022-06-23 00:49:50|54.32|53.62|54.27|53.57|54.33|53.63|54.26|53.56|12
1655945400000|2022-06-23 00:50:00|54.28|53.58|54.25|53.55|54.28|53.58|54.22|53.52|10
1655945410000|2022-06-23 00:50:10|54.22|53.52|54.25|53.55|54.25|53.55|54.22|53.52|9
1655945420000|2022-06-23 00:50:20|54.26|53.56|54.24|53.54|54.26|53.56|54.2|53.5|13
1655945430000|2022-06-23 00:50:30|54.25|53.55|54.2|53.5|54.25|53.55|54.17|53.47|9
1655945440000|2022-06-23 00:50:40|54.21|53.51|54.21|53.51|54.21|53.51|54.19|53.49|11
1655945450000|2022-06-23 00:50:50|54.2|53.5|54.23|53.53|54.26|53.56|54.2|53.5|7
1655945460000|2022-06-23 00:51:00|54.24|53.54|54.23|53.53|54.24|53.54|54.21|53.51|17
1655945470000|2022-06-23 00:51:10|54.22|53.52|54.25|53.55|54.25|53.55|54.22|53.52|13
1655945480000|2022-06-23 00:51:20|54.24|53.54|54.26|53.56|54.26|53.56|54.22|53.52|9
1655945490000|2022-06-23 00:51:30|54.27|53.57|54.3|53.6|54.3|53.6|54.27|53.57|10
1655945500000|2022-06-23 00:51:40|54.31|53.61|54.47|53.77|54.47|53.77|54.31|53.61|16
1655945510000|2022-06-23 00:51:50|54.43|53.73|54.55|53.85|54.55|53.85|54.41|53.71|19
1655945520000|2022-06-23 00:52:00|54.56|53.86|54.57|53.87|54.6|53.9|54.55|53.85|27
1655945530000|2022-06-23 00:52:10|54.56|53.86|54.56|53.86|54.56|53.86|54.53|53.83|18
1655945540000|2022-06-23 00:52:20|54.57|53.87|54.59|53.89|54.66|53.96|54.57|53.87|24
1655945550000|2022-06-23 00:52:30|54.6|53.9|54.56|53.86|54.6|53.9|54.55|53.85|19
1655945560000|2022-06-23 00:52:40|54.57|53.87|54.58|53.88|54.58|53.88|54.55|53.85|23
1655945570000|2022-06-23 00:52:50|54.57|53.87|54.53|53.83|54.58|53.88|54.51|53.81|13
1655945580000|2022-06-23 00:53:00|54.52|53.82|54.5|53.8|54.53|53.83|54.47|53.77|12
1655945590000|2022-06-23 00:53:10|54.48|53.78|54.47|53.77|54.48|53.78|54.45|53.75|6
1655945600000|2022-06-23 00:53:20|54.48|53.78|54.5|53.8|54.5|53.8|54.48|53.78|5
1655945610000|2022-06-23 00:53:30|54.51|53.81|54.5|53.8|54.53|53.83|54.49|53.79|10
1655945620000|2022-06-23 00:53:40|54.51|53.81|54.59|53.89|54.6|53.9|54.51|53.81|16
1655945630000|2022-06-23 00:53:50|54.58|53.88|54.59|53.89|54.61|53.91|54.55|53.85|14
1655945640000|2022-06-23 00:54:00|54.58|53.88|54.55|53.85|54.58|53.88|54.55|53.85|13
1655945650000|2022-06-23 00:54:10|54.56|53.86|54.58|53.88|54.6|53.9|54.55|53.85|12
1655945660000|2022-06-23 00:54:20|54.59|53.89|54.59|53.89|54.62|53.92|54.58|53.88|18
1655945670000|2022-06-23 00:54:30|54.57|53.87|54.54|53.84|54.58|53.88|54.53|53.83|16
1655945680000|2022-06-23 00:54:40|54.53|53.83|54.52|53.82|54.55|53.85|54.48|53.78|19
1655945690000|2022-06-23 00:54:50|54.51|53.81|54.57|53.87|54.58|53.88|54.51|53.81|14
1655945700000|2022-06-23 00:55:00|54.58|53.88|54.7|54|54.7|54|54.58|53.88|25
1655945710000|2022-06-23 00:55:10|54.71|54.01|54.76|54.06|54.76|54.06|54.71|54.01|15
1655945720000|2022-06-23 00:55:20|54.74|54.04|54.84|54.14|54.84|54.14|54.73|54.03|26
1655945730000|2022-06-23 00:55:30|54.83|54.13|55.21|54.51|55.21|54.51|54.83|54.13|25
1655945740000|2022-06-23 00:55:40|55.2|54.5|55.05|54.35|55.2|54.5|55.04|54.34|24
1655945750000|2022-06-23 00:55:50|55.07|54.37|55.22|54.52|55.22|54.52|55.07|54.37|16
1655945760000|2022-06-23 00:56:00|55.23|54.53|55.15|54.45|55.23|54.53|55.13|54.43|28
1655945770000|2022-06-23 00:56:10|55.14|54.44|55.07|54.37|55.14|54.44|55.06|54.36|12
1655945780000|2022-06-23 00:56:20|55.08|54.38|55.17|54.47|55.18|54.48|55.04|54.34|22
1655945790000|2022-06-23 00:56:30|55.14|54.44|55.2|54.5|55.24|54.54|55.1|54.4|21
1655945800000|2022-06-23 00:56:40|55.21|54.51|55.25|54.55|55.26|54.56|55.18|54.48|15
1655945810000|2022-06-23 00:56:50|55.27|54.57|55.13|54.43|55.28|54.58|55.1|54.4|24
1655945820000|2022-06-23 00:57:00|55.12|54.42|55.08|54.38|55.14|54.44|55.08|54.38|14
1655945830000|2022-06-23 00:57:10|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|4
1655945840000|2022-06-23 00:57:20|55.06|54.36|55.08|54.38|55.08|54.38|55.06|54.36|16
1655945850000|2022-06-23 00:57:30|55.06|54.36|55.12|54.42|55.12|54.42|55.06|54.36|12
1655945860000|2022-06-23 00:57:40|55.14|54.44|55.11|54.41|55.14|54.44|55.08|54.38|13
1655945870000|2022-06-23 00:57:50|55.1|54.4|54.97|54.27|55.1|54.4|54.96|54.26|21
1655945880000|2022-06-23 00:58:00|54.96|54.26|54.96|54.26|55|54.3|54.92|54.22|27
1655945890000|2022-06-23 00:58:10|54.95|54.25|54.95|54.25|54.97|54.27|54.93|54.23|18
1655945900000|2022-06-23 00:58:20|54.94|54.24|54.95|54.25|54.98|54.28|54.92|54.22|12
1655945910000|2022-06-23 00:58:30|54.94|54.24|54.97|54.27|54.97|54.27|54.92|54.22|13
1655945920000|2022-06-23 00:58:40|54.96|54.26|54.95|54.25|54.97|54.27|54.94|54.24|13
1655945930000|2022-06-23 00:58:50|54.94|54.24|54.96|54.26|54.97|54.27|54.93|54.23|15
1655945940000|2022-06-23 00:59:00|54.94|54.24|54.95|54.25|54.97|54.27|54.94|54.24|8
1655945950000|2022-06-23 00:59:10|54.96|54.26|54.91|54.21|54.96|54.26|54.88|54.18|13
1655945960000|2022-06-23 00:59:20|54.9|54.2|54.9|54.2|54.91|54.21|54.9|54.2|5
1655945970000|2022-06-23 00:59:30|54.89|54.19|54.91|54.21|54.92|54.22|54.88|54.18|20
1655945980000|2022-06-23 00:59:40|54.9|54.2|54.89|54.19|54.91|54.21|54.88|54.18|17
1655945990000|2022-06-23 00:59:50|54.91|54.21|54.92|54.22|54.92|54.22|54.89|54.19|18
1655946000000|2022-06-23 01:00:00|54.9|54.2|54.93|54.23|54.98|54.28|54.9|54.2|17
1655946010000|2022-06-23 01:00:10|54.94|54.24|54.94|54.24|54.96|54.26|54.92|54.22|20
1655946020000|2022-06-23 01:00:20|54.95|54.25|54.94|54.24|54.96|54.26|54.93|54.23|16
1655946030000|2022-06-23 01:00:30|54.95|54.25|54.94|54.24|54.95|54.25|54.91|54.21|14
1655946040000|2022-06-23 01:00:40|54.92|54.22|54.94|54.24|54.95|54.25|54.91|54.21|10
1655946050000|2022-06-23 01:00:50|54.91|54.21|54.92|54.22|54.94|54.24|54.91|54.21|12
1655946060000|2022-06-23 01:01:00|54.93|54.23|54.94|54.24|54.95|54.25|54.9|54.2|16
1655946070000|2022-06-23 01:01:10|54.91|54.21|54.78|54.08|54.92|54.22|54.78|54.08|19
1655946080000|2022-06-23 01:01:20|54.79|54.09|54.88|54.18|54.89|54.19|54.75|54.05|21
1655946090000|2022-06-23 01:01:30|54.89|54.19|54.84|54.14|54.9|54.2|54.82|54.12|11
1655946100000|2022-06-23 01:01:40|54.83|54.13|54.8|54.1|54.85|54.15|54.8|54.1|16
1655946110000|2022-06-23 01:01:50|54.81|54.11|54.8|54.1|54.85|54.15|54.79|54.09|18
1655946120000|2022-06-23 01:02:00|54.79|54.09|54.78|54.08|54.8|54.1|54.75|54.05|17
1655946130000|2022-06-23 01:02:10|54.77|54.07|54.77|54.07|54.82|54.12|54.76|54.06|12
1655946140000|2022-06-23 01:02:20|54.78|54.08|54.77|54.07|54.78|54.08|54.76|54.06|15
1655946150000|2022-06-23 01:02:30|54.76|54.06|54.7|54|54.77|54.07|54.6|53.9|18
1655946160000|2022-06-23 01:02:40|54.71|54.01|54.7|54|54.73|54.03|54.67|53.97|19
1655946170000|2022-06-23 01:02:50|54.71|54.01|54.71|54.01|54.72|54.02|54.68|53.98|19
1655946180000|2022-06-23 01:03:00|54.69|53.99|54.66|53.96|54.71|54.01|54.65|53.95|13
1655946190000|2022-06-23 01:03:10|54.67|53.97|54.7|54|54.71|54.01|54.67|53.97|21
1655946200000|2022-06-23 01:03:20|54.69|53.99|54.69|53.99|54.7|54|54.68|53.98|6
1655946210000|2022-06-23 01:03:30|54.7|54|54.7|54|54.71|54.01|54.69|53.99|7
1655946220000|2022-06-23 01:03:40|54.71|54.01|54.68|53.98|54.71|54.01|54.68|53.98|9
1655946230000|2022-06-23 01:03:50|54.69|53.99|54.67|53.97|54.7|54|54.67|53.97|13
1655946240000|2022-06-23 01:04:00|54.68|53.98|54.68|53.98|54.68|53.98|54.66|53.96|7
1655946250000|2022-06-23 01:04:10|54.67|53.97|54.69|53.99|54.7|54|54.66|53.96|18
1655946260000|2022-06-23 01:04:20|54.68|53.98|54.6|53.9|54.69|53.99|54.55|53.85|21
1655946270000|2022-06-23 01:04:30|54.59|53.89|54.6|53.9|54.61|53.91|54.57|53.87|12
1655946280000|2022-06-23 01:04:40|54.61|53.91|54.6|53.9|54.61|53.91|54.58|53.88|6
1655946290000|2022-06-23 01:04:50|54.61|53.91|54.59|53.89|54.62|53.92|54.59|53.89|11
1655946300000|2022-06-23 01:05:00|54.6|53.9|54.57|53.87|54.6|53.9|54.57|53.87|17
1655946310000|2022-06-23 01:05:10|54.58|53.88|54.56|53.86|54.58|53.88|54.53|53.83|13
1655946320000|2022-06-23 01:05:20|54.54|53.84|54.54|53.84|54.54|53.84|54.54|53.84|1
1655946330000|2022-06-23 01:05:30|54.53|53.83|54.53|53.83|54.55|53.85|54.51|53.81|15
1655946340000|2022-06-23 01:05:40|54.54|53.84|54.5|53.8|54.54|53.84|54.5|53.8|12
1655946350000|2022-06-23 01:05:50|54.51|53.81|54.51|53.81|54.51|53.81|54.5|53.8|9
1655946360000|2022-06-23 01:06:00|54.5|53.8|54.51|53.81|54.52|53.82|54.5|53.8|10
1655946370000|2022-06-23 01:06:10|54.52|53.82|54.52|53.82|54.52|53.82|54.5|53.8|5
1655946380000|2022-06-23 01:06:20|54.53|53.83|54.49|53.79|54.53|53.83|54.48|53.78|4
1655946390000|2022-06-23 01:06:30|54.5|53.8|54.49|53.79|54.5|53.8|54.47|53.77|13
1655946400000|2022-06-23 01:06:40|54.5|53.8|54.49|53.79|54.51|53.81|54.48|53.78|18
1655946410000|2022-06-23 01:06:50|54.48|53.78|54.48|53.78|54.5|53.8|54.47|53.77|9
1655946420000|2022-06-23 01:07:00|54.49|53.79|54.46|53.76|54.49|53.79|54.46|53.76|11
1655946430000|2022-06-23 01:07:10|54.47|53.77|54.44|53.74|54.47|53.77|54.43|53.73|8
1655946440000|2022-06-23 01:07:20|54.43|53.73|54.44|53.74|54.44|53.74|54.43|53.73|2
1655946450000|2022-06-23 01:07:30|54.45|53.75|54.44|53.74|54.45|53.75|54.44|53.74|6
1655946460000|2022-06-23 01:07:40|54.45|53.75|54.51|53.81|54.51|53.81|54.44|53.74|12
1655946470000|2022-06-23 01:07:50|54.5|53.8|54.4|53.7|54.5|53.8|54.39|53.69|17
1655946480000|2022-06-23 01:08:00|54.41|53.71|54.46|53.76|54.47|53.77|54.41|53.71|9
1655946490000|2022-06-23 01:08:10|54.45|53.75|54.44|53.74|54.5|53.8|54.44|53.74|12
1655946500000|2022-06-23 01:08:20|54.45|53.75|54.48|53.78|54.5|53.8|54.44|53.74|20
1655946510000|2022-06-23 01:08:30|54.47|53.77|54.45|53.75|54.48|53.78|54.41|53.71|11
1655946520000|2022-06-23 01:08:40|54.43|53.73|54.44|53.74|54.45|53.75|54.4|53.7|16
1655946530000|2022-06-23 01:08:50|54.43|53.73|54.44|53.74|54.44|53.74|54.42|53.72|11
1655946540000|2022-06-23 01:09:00|54.43|53.73|54.44|53.74|54.45|53.75|54.42|53.72|14
1655946550000|2022-06-23 01:09:10|54.43|53.73|54.47|53.77|54.47|53.77|54.43|53.73|8
1655946560000|2022-06-23 01:09:20|54.48|53.78|54.47|53.77|54.49|53.79|54.44|53.74|12
1655946570000|2022-06-23 01:09:30|54.46|53.76|54.5|53.8|54.51|53.81|54.46|53.76|14
1655946580000|2022-06-23 01:09:40|54.49|53.79|54.49|53.79|54.5|53.8|54.48|53.78|9
1655946590000|2022-06-23 01:09:50|54.51|53.81|54.5|53.8|54.51|53.81|54.44|53.74|9
1655946600000|2022-06-23 01:10:00|54.48|53.78|54.46|53.76|54.48|53.78|54.42|53.72|14
1655946610000|2022-06-23 01:10:10|54.47|53.77|54.45|53.75|54.47|53.77|54.45|53.75|7
1655946620000|2022-06-23 01:10:20|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|4
1655946630000|2022-06-23 01:10:30|54.46|53.76|54.4|53.7|54.46|53.76|54.4|53.7|18
1655946640000|2022-06-23 01:10:40|54.41|53.71|54.46|53.76|54.47|53.77|54.41|53.71|10
1655946650000|2022-06-23 01:10:50|54.45|53.75|54.47|53.77|54.49|53.79|54.45|53.75|21
1655946660000|2022-06-23 01:11:00|54.46|53.76|54.41|53.71|54.46|53.76|54.38|53.68|18
1655946670000|2022-06-23 01:11:10|54.4|53.7|54.4|53.7|54.42|53.72|54.39|53.69|8
1655946680000|2022-06-23 01:11:20|54.41|53.71|54.43|53.73|54.43|53.73|54.41|53.71|6
1655946690000|2022-06-23 01:11:30|54.42|53.72|54.43|53.73|54.43|53.73|54.4|53.7|10
1655946700000|2022-06-23 01:11:40|54.42|53.72|54.43|53.73|54.43|53.73|54.41|53.71|6
1655946710000|2022-06-23 01:11:50|54.45|53.75|54.45|53.75|54.46|53.76|54.4|53.7|12
1655946720000|2022-06-23 01:12:00|54.43|53.73|54.43|53.73|54.44|53.74|54.41|53.71|8
1655946730000|2022-06-23 01:12:10|54.45|53.75|54.44|53.74|54.45|53.75|54.4|53.7|12
1655946740000|2022-06-23 01:12:20|54.42|53.72|54.42|53.72|54.45|53.75|54.42|53.72|8
1655946750000|2022-06-23 01:12:30|54.43|53.73|54.42|53.72|54.43|53.73|54.41|53.71|10
1655946760000|2022-06-23 01:12:40|54.43|53.73|54.41|53.71|54.45|53.75|54.4|53.7|10
1655946770000|2022-06-23 01:12:50|54.4|53.7|54.4|53.7|54.43|53.73|54.39|53.69|10
1655946780000|2022-06-23 01:13:00|54.39|53.69|54.39|53.69|54.4|53.7|54.38|53.68|9
1655946790000|2022-06-23 01:13:10|54.4|53.7|54.39|53.69|54.4|53.7|54.38|53.68|7
1655946800000|2022-06-23 01:13:20|54.4|53.7|54.38|53.68|54.4|53.7|54.37|53.67|13
1655946810000|2022-06-23 01:13:30|54.39|53.69|54.41|53.71|54.41|53.71|54.39|53.69|4
1655946820000|2022-06-23 01:13:40|54.4|53.7|54.37|53.67|54.41|53.71|54.37|53.67|9
1655946830000|2022-06-23 01:13:50|54.39|53.69|54.39|53.69|54.41|53.71|54.35|53.65|7
1655946840000|2022-06-23 01:14:00|54.4|53.7|54.37|53.67|54.4|53.7|54.36|53.66|6
1655946850000|2022-06-23 01:14:10|54.36|53.66|54.35|53.65|54.37|53.67|54.33|53.63|17
1655946860000|2022-06-23 01:14:20|54.36|53.66|54.34|53.64|54.36|53.66|54.32|53.62|13
1655946870000|2022-06-23 01:14:30|54.33|53.63|54.33|53.63|54.35|53.65|54.32|53.62|13
1655946880000|2022-06-23 01:14:40|54.31|53.61|54.31|53.61|54.34|53.64|54.28|53.58|16
1655946890000|2022-06-23 01:14:50|54.29|53.59|54.29|53.59|54.29|53.59|54.28|53.58|3
1655946900000|2022-06-23 01:15:00|54.28|53.58|54.31|53.61|54.32|53.62|54.27|53.57|11
1655946910000|2022-06-23 01:15:10|54.3|53.6|54.31|53.61|54.35|53.65|54.27|53.57|19
1655946920000|2022-06-23 01:15:20|54.26|53.56|54.22|53.52|54.29|53.59|54.22|53.52|16
1655946930000|2022-06-23 01:15:30|54.26|53.56|54.27|53.57|54.27|53.57|54.25|53.55|4
1655946940000|2022-06-23 01:15:40|54.26|53.56|54.24|53.54|54.27|53.57|54.24|53.54|10
1655946950000|2022-06-23 01:15:50|54.25|53.55|54.28|53.58|54.28|53.58|54.24|53.54|10
1655946960000|2022-06-23 01:16:00|54.29|53.59|54.26|53.56|54.3|53.6|54.26|53.56|12
1655946970000|2022-06-23 01:16:10|54.27|53.57|54.25|53.55|54.27|53.57|54.24|53.54|10
1655946980000|2022-06-23 01:16:20|54.26|53.56|54.29|53.59|54.3|53.6|54.26|53.56|11
1655946990000|2022-06-23 01:16:30|54.28|53.58|54.29|53.59|54.32|53.62|54.26|53.56|15
1655947000000|2022-06-23 01:16:40|54.3|53.6|54.26|53.56|54.3|53.6|54.26|53.56|13
1655947010000|2022-06-23 01:16:50|54.28|53.58|54.27|53.57|54.29|53.59|54.26|53.56|10
1655947020000|2022-06-23 01:17:00|54.26|53.56|54.28|53.58|54.32|53.62|54.26|53.56|10
1655947030000|2022-06-23 01:17:10|54.29|53.59|54.29|53.59|54.32|53.62|54.28|53.58|13
1655947040000|2022-06-23 01:17:20|54.3|53.6|54.29|53.59|54.3|53.6|54.28|53.58|8
1655947050000|2022-06-23 01:17:30|54.28|53.58|54.3|53.6|54.32|53.62|54.26|53.56|10
1655947060000|2022-06-23 01:17:40|54.29|53.59|54.3|53.6|54.32|53.62|54.29|53.59|8
1655947070000|2022-06-23 01:17:50|54.29|53.59|54.3|53.6|54.31|53.61|54.29|53.59|10
1655947080000|2022-06-23 01:18:00|54.31|53.61|54.28|53.58|54.31|53.61|54.27|53.57|7
1655947090000|2022-06-23 01:18:10|54.27|53.57|54.3|53.6|54.3|53.6|54.27|53.57|12
1655947100000|2022-06-23 01:18:20|54.29|53.59|54.29|53.59|54.32|53.62|54.28|53.58|9
1655947110000|2022-06-23 01:18:30|54.3|53.6|54.33|53.63|54.33|53.63|54.29|53.59|14
1655947120000|2022-06-23 01:18:40|54.31|53.61|54.28|53.58|54.31|53.61|54.26|53.56|15
1655947130000|2022-06-23 01:18:50|54.27|53.57|54.28|53.58|54.3|53.6|54.26|53.56|8
1655947140000|2022-06-23 01:19:00|54.3|53.6|54.26|53.56|54.32|53.62|54.25|53.55|19
1655947150000|2022-06-23 01:19:10|54.29|53.59|54.29|53.59|54.31|53.61|54.25|53.55|17
1655947160000|2022-06-23 01:19:20|54.28|53.58|54.29|53.59|54.29|53.59|54.28|53.58|2
1655947170000|2022-06-23 01:19:30|54.28|53.58|54.28|53.58|54.29|53.59|54.26|53.56|5
1655947180000|2022-06-23 01:19:40|54.29|53.59|54.26|53.56|54.29|53.59|54.26|53.56|6
1655947190000|2022-06-23 01:19:50|54.27|53.57|54.27|53.57|54.28|53.58|54.25|53.55|7
1655947200000|2022-06-23 01:20:00|54.28|53.58|54.25|53.55|54.29|53.59|54.25|53.55|7
1655947210000|2022-06-23 01:20:10|54.27|53.57|54.26|53.56|54.28|53.58|54.26|53.56|7
1655947220000|2022-06-23 01:20:20|54.24|53.54|54.26|53.56|54.27|53.57|54.23|53.53|10
1655947230000|2022-06-23 01:20:30|54.24|53.54|54.26|53.56|54.27|53.57|54.24|53.54|7
1655947240000|2022-06-23 01:20:40|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|6
1655947250000|2022-06-23 01:20:50|54.25|53.55|54.24|53.54|54.26|53.56|54.23|53.53|10
1655947260000|2022-06-23 01:21:00|54.25|53.55|54.23|53.53|54.25|53.55|54.23|53.53|2
1655947270000|2022-06-23 01:21:10|54.24|53.54|54.25|53.55|54.28|53.58|54.24|53.54|12
1655947280000|2022-06-23 01:21:20|54.24|53.54|54.27|53.57|54.28|53.58|54.24|53.54|11
1655947290000|2022-06-23 01:21:30|54.29|53.59|54.28|53.58|54.3|53.6|54.27|53.57|9
1655947300000|2022-06-23 01:21:40|54.29|53.59|54.3|53.6|54.3|53.6|54.26|53.56|5
1655947310000|2022-06-23 01:21:50|54.29|53.59|54.3|53.6|54.3|53.6|54.28|53.58|11
1655947320000|2022-06-23 01:22:00|54.31|53.61|54.32|53.62|54.32|53.62|54.28|53.58|9
1655947330000|2022-06-23 01:22:10|54.33|53.63|54.35|53.65|54.36|53.66|54.33|53.63|13
1655947340000|2022-06-23 01:22:20|54.36|53.66|54.41|53.71|54.44|53.74|54.35|53.65|16
1655947350000|2022-06-23 01:22:30|54.4|53.7|54.41|53.71|54.43|53.73|54.39|53.69|16
1655947360000|2022-06-23 01:22:40|54.4|53.7|54.44|53.74|54.44|53.74|54.4|53.7|14
1655947370000|2022-06-23 01:22:50|54.41|53.71|54.44|53.74|54.44|53.74|54.41|53.71|9
1655947380000|2022-06-23 01:23:00|54.43|53.73|54.42|53.72|54.43|53.73|54.42|53.72|6
1655947390000|2022-06-23 01:23:10|54.43|53.73|54.43|53.73|54.44|53.74|54.41|53.71|12
1655947400000|2022-06-23 01:23:20|54.44|53.74|54.4|53.7|54.44|53.74|54.4|53.7|8
1655947410000|2022-06-23 01:23:30|54.43|53.73|54.43|53.73|54.43|53.73|54.42|53.72|7
1655947420000|2022-06-23 01:23:40|54.42|53.72|54.42|53.72|54.43|53.73|54.39|53.69|7
1655947430000|2022-06-23 01:23:50|54.41|53.71|54.39|53.69|54.42|53.72|54.39|53.69|7
1655947440000|2022-06-23 01:24:00|54.4|53.7|54.4|53.7|54.41|53.71|54.39|53.69|11
1655947450000|2022-06-23 01:24:10|54.39|53.69|54.4|53.7|54.41|53.71|54.38|53.68|7
1655947460000|2022-06-23 01:24:20|54.39|53.69|54.42|53.72|54.43|53.73|54.39|53.69|9
1655947470000|2022-06-23 01:24:30|54.41|53.71|54.4|53.7|54.43|53.73|54.4|53.7|6
1655947480000|2022-06-23 01:24:40|54.44|53.74|54.42|53.72|54.44|53.74|54.41|53.71|11
1655947490000|2022-06-23 01:24:50|54.41|53.71|54.41|53.71|54.41|53.71|54.41|53.71|1
1655947500000|2022-06-23 01:25:00|54.4|53.7|54.43|53.73|54.44|53.74|54.4|53.7|7
1655947510000|2022-06-23 01:25:10|54.42|53.72|54.44|53.74|54.45|53.75|54.41|53.71|7
1655947520000|2022-06-23 01:25:20|54.45|53.75|54.44|53.74|54.45|53.75|54.42|53.72|12
1655947530000|2022-06-23 01:25:30|54.43|53.73|54.45|53.75|54.46|53.76|54.42|53.72|14
1655947540000|2022-06-23 01:25:40|54.44|53.74|54.44|53.74|54.45|53.75|54.44|53.74|5
1655947550000|2022-06-23 01:25:50|54.47|53.77|54.46|53.76|54.47|53.77|54.46|53.76|6
1655947560000|2022-06-23 01:26:00|54.47|53.77|54.41|53.71|54.47|53.77|54.41|53.71|9
1655947570000|2022-06-23 01:26:10|54.43|53.73|54.44|53.74|54.44|53.74|54.42|53.72|4
1655947580000|2022-06-23 01:26:20|54.46|53.76|54.43|53.73|54.46|53.76|54.43|53.73|8
1655947590000|2022-06-23 01:26:30|54.44|53.74|54.45|53.75|54.46|53.76|54.43|53.73|8
1655947600000|2022-06-23 01:26:40|54.42|53.72|54.39|53.69|54.44|53.74|54.38|53.68|15
1655947610000|2022-06-23 01:26:50|54.38|53.68|54.39|53.69|54.39|53.69|54.38|53.68|2
1655947620000|2022-06-23 01:27:00|54.38|53.68|54.39|53.69|54.44|53.74|54.38|53.68|12
1655947630000|2022-06-23 01:27:10|54.4|53.7|54.41|53.71|54.42|53.72|54.39|53.69|6
1655947640000|2022-06-23 01:27:20|54.42|53.72|54.41|53.71|54.42|53.72|54.39|53.69|7
1655947650000|2022-06-23 01:27:30|54.4|53.7|54.45|53.75|54.45|53.75|54.4|53.7|7
1655947660000|2022-06-23 01:27:40|54.41|53.71|54.44|53.74|54.46|53.76|54.41|53.71|13
1655947670000|2022-06-23 01:27:50|54.47|53.77|54.43|53.73|54.47|53.77|54.43|53.73|9
1655947680000|2022-06-23 01:28:00|54.44|53.74|54.5|53.8|54.5|53.8|54.42|53.72|17
1655947690000|2022-06-23 01:28:10|54.52|53.82|54.52|53.82|54.57|53.87|54.52|53.82|17
1655947700000|2022-06-23 01:28:20|54.56|53.86|54.53|53.83|54.58|53.88|54.52|53.82|21
1655947710000|2022-06-23 01:28:30|54.52|53.82|54.75|54.05|54.75|54.05|54.52|53.82|21
1655947720000|2022-06-23 01:28:40|54.76|54.06|54.69|53.99|54.76|54.06|54.66|53.96|24
1655947730000|2022-06-23 01:28:50|54.68|53.98|54.7|54|54.76|54.06|54.68|53.98|24
1655947740000|2022-06-23 01:29:00|54.71|54.01|54.65|53.95|54.72|54.02|54.63|53.93|19
1655947750000|2022-06-23 01:29:10|54.64|53.94|54.64|53.94|54.67|53.97|54.63|53.93|18
1655947760000|2022-06-23 01:29:20|54.65|53.95|54.65|53.95|54.69|53.99|54.65|53.95|20
1655947770000|2022-06-23 01:29:30|54.69|53.99|54.65|53.95|54.69|53.99|54.63|53.93|16
1655947780000|2022-06-23 01:29:40|54.66|53.96|54.71|54.01|54.72|54.02|54.66|53.96|10
1655947790000|2022-06-23 01:29:50|54.7|54|54.68|53.98|54.72|54.02|54.67|53.97|20
1655947800000|2022-06-23 01:30:00|54.7|54|54.7|54|54.74|54.04|54.69|53.99|17
1655947810000|2022-06-23 01:30:10|54.71|54.01|54.71|54.01|54.71|54.01|54.69|53.99|9
1655947820000|2022-06-23 01:30:20|54.72|54.02|54.78|54.08|54.79|54.09|54.71|54.01|23
1655947830000|2022-06-23 01:30:30|54.77|54.07|54.75|54.05|54.79|54.09|54.74|54.04|15
1655947840000|2022-06-23 01:30:40|54.76|54.06|54.7|54|54.76|54.06|54.69|53.99|13
1655947850000|2022-06-23 01:30:50|54.69|53.99|54.77|54.07|54.77|54.07|54.69|53.99|17
1655947860000|2022-06-23 01:31:00|54.78|54.08|54.77|54.07|54.78|54.08|54.76|54.06|13
1655947870000|2022-06-23 01:31:10|54.76|54.06|54.75|54.05|54.78|54.08|54.73|54.03|16
1655947880000|2022-06-23 01:31:20|54.76|54.06|54.81|54.11|54.82|54.12|54.75|54.05|17
1655947890000|2022-06-23 01:31:30|54.79|54.09|54.77|54.07|54.79|54.09|54.75|54.05|11
1655947900000|2022-06-23 01:31:40|54.78|54.08|54.8|54.1|54.83|54.13|54.78|54.08|14
1655947910000|2022-06-23 01:31:50|54.78|54.08|54.78|54.08|54.8|54.1|54.78|54.08|6
1655947920000|2022-06-23 01:32:00|54.81|54.11|54.8|54.1|54.81|54.11|54.78|54.08|5
1655947930000|2022-06-23 01:32:10|54.78|54.08|54.79|54.09|54.81|54.11|54.78|54.08|13
1655947940000|2022-06-23 01:32:20|54.78|54.08|54.79|54.09|54.83|54.13|54.78|54.08|14
1655947950000|2022-06-23 01:32:30|54.78|54.08|54.79|54.09|54.8|54.1|54.77|54.07|7
1655947960000|2022-06-23 01:32:40|54.78|54.08|54.79|54.09|54.8|54.1|54.77|54.07|7
1655947970000|2022-06-23 01:32:50|54.78|54.08|54.77|54.07|54.79|54.09|54.76|54.06|9
1655947980000|2022-06-23 01:33:00|54.76|54.06|54.77|54.07|54.78|54.08|54.76|54.06|8
1655947990000|2022-06-23 01:33:10|54.76|54.06|54.76|54.06|54.79|54.09|54.75|54.05|14
1655948000000|2022-06-23 01:33:20|54.74|54.04|54.75|54.05|54.76|54.06|54.74|54.04|10
1655948010000|2022-06-23 01:33:30|54.76|54.06|54.76|54.06|54.76|54.06|54.75|54.05|3
1655948020000|2022-06-23 01:33:40|54.75|54.05|54.76|54.06|54.78|54.08|54.75|54.05|12
1655948030000|2022-06-23 01:33:50|54.75|54.05|54.77|54.07|54.78|54.08|54.74|54.04|7
1655948040000|2022-06-23 01:34:00|54.76|54.06|54.75|54.05|54.77|54.07|54.73|54.03|11
1655948050000|2022-06-23 01:34:10|54.76|54.06|54.75|54.05|54.78|54.08|54.73|54.03|10
1655948060000|2022-06-23 01:34:20|54.74|54.04|54.73|54.03|54.79|54.09|54.73|54.03|10
1655948070000|2022-06-23 01:34:30|54.76|54.06|54.73|54.03|54.79|54.09|54.71|54.01|17
1655948080000|2022-06-23 01:34:40|54.72|54.02|54.7|54|54.73|54.03|54.68|53.98|17
1655948090000|2022-06-23 01:34:50|54.69|53.99|54.71|54.01|54.73|54.03|54.66|53.96|11
1655948100000|2022-06-23 01:35:00|54.72|54.02|54.65|53.95|54.72|54.02|54.63|53.93|12
1655948110000|2022-06-23 01:35:10|54.66|53.96|54.68|53.98|54.68|53.98|54.61|53.91|18
1655948120000|2022-06-23 01:35:20|54.67|53.97|54.7|54|54.71|54.01|54.66|53.96|7
1655948130000|2022-06-23 01:35:30|54.69|53.99|54.67|53.97|54.69|53.99|54.66|53.96|10
1655948140000|2022-06-23 01:35:40|54.68|53.98|54.68|53.98|54.69|53.99|54.67|53.97|7
1655948150000|2022-06-23 01:35:50|54.64|53.94|54.68|53.98|54.68|53.98|54.64|53.94|12
1655948160000|2022-06-23 01:36:00|54.66|53.96|54.64|53.94|54.68|53.98|54.64|53.94|12
1655948170000|2022-06-23 01:36:10|54.65|53.95|54.65|53.95|54.68|53.98|54.64|53.94|15
1655948180000|2022-06-23 01:36:20|54.64|53.94|54.65|53.95|54.68|53.98|54.63|53.93|11
1655948190000|2022-06-23 01:36:30|54.63|53.93|54.65|53.95|54.65|53.95|54.62|53.92|12
1655948200000|2022-06-23 01:36:40|54.66|53.96|54.63|53.93|54.67|53.97|54.63|53.93|5
1655948210000|2022-06-23 01:36:50|54.65|53.95|54.64|53.94|54.65|53.95|54.62|53.92|9
1655948220000|2022-06-23 01:37:00|54.65|53.95|54.64|53.94|54.66|53.96|54.62|53.92|12
1655948230000|2022-06-23 01:37:10|54.66|53.96|54.66|53.96|54.68|53.98|54.64|53.94|8
1655948240000|2022-06-23 01:37:20|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|12
1655948250000|2022-06-23 01:37:30|54.65|53.95|54.64|53.94|54.66|53.96|54.61|53.91|14
1655948260000|2022-06-23 01:37:40|54.63|53.93|54.62|53.92|54.65|53.95|54.61|53.91|12
1655948270000|2022-06-23 01:37:50|54.61|53.91|54.65|53.95|54.65|53.95|54.61|53.91|11
1655948280000|2022-06-23 01:38:00|54.64|53.94|54.63|53.93|54.65|53.95|54.62|53.92|15
1655948290000|2022-06-23 01:38:10|54.64|53.94|54.63|53.93|54.66|53.96|54.63|53.93|12
1655948300000|2022-06-23 01:38:20|54.62|53.92|54.62|53.92|54.65|53.95|54.61|53.91|15
1655948310000|2022-06-23 01:38:30|54.61|53.91|54.63|53.93|54.64|53.94|54.61|53.91|9
1655948320000|2022-06-23 01:38:40|54.62|53.92|54.61|53.91|54.64|53.94|54.61|53.91|8
1655948330000|2022-06-23 01:38:50|54.62|53.92|54.64|53.94|54.64|53.94|54.61|53.91|12
1655948340000|2022-06-23 01:39:00|54.63|53.93|54.62|53.92|54.64|53.94|54.61|53.91|7
1655948350000|2022-06-23 01:39:10|54.64|53.94|54.61|53.91|54.64|53.94|54.61|53.91|13
1655948360000|2022-06-23 01:39:20|54.62|53.92|54.59|53.89|54.62|53.92|54.57|53.87|10
1655948370000|2022-06-23 01:39:30|54.6|53.9|54.58|53.88|54.61|53.91|54.55|53.85|18
1655948380000|2022-06-23 01:39:40|54.57|53.87|54.58|53.88|54.58|53.88|54.57|53.87|12
1655948390000|2022-06-23 01:39:50|54.59|53.89|54.55|53.85|54.59|53.89|54.54|53.84|10
1655948400000|2022-06-23 01:40:00|54.54|53.84|54.56|53.86|54.57|53.87|54.54|53.84|7
1655948410000|2022-06-23 01:40:10|54.55|53.85|54.56|53.86|54.57|53.87|54.55|53.85|8
1655948420000|2022-06-23 01:40:20|54.57|53.87|54.54|53.84|54.57|53.87|54.53|53.83|8
1655948430000|2022-06-23 01:40:30|54.55|53.85|54.54|53.84|54.55|53.85|54.54|53.84|8
1655948440000|2022-06-23 01:40:40|54.53|53.83|54.5|53.8|54.54|53.84|54.48|53.78|13
1655948450000|2022-06-23 01:40:50|54.49|53.79|54.48|53.78|54.49|53.79|54.47|53.77|8
1655948460000|2022-06-23 01:41:00|54.49|53.79|54.53|53.83|54.53|53.83|54.49|53.79|7
1655948470000|2022-06-23 01:41:10|54.51|53.81|54.53|53.83|54.53|53.83|54.5|53.8|6
1655948480000|2022-06-23 01:41:20|54.54|53.84|54.5|53.8|54.54|53.84|54.49|53.79|10
1655948490000|2022-06-23 01:41:30|54.51|53.81|54.52|53.82|54.52|53.82|54.49|53.79|4
1655948500000|2022-06-23 01:41:40|54.51|53.81|54.52|53.82|54.52|53.82|54.51|53.81|2
1655948510000|2022-06-23 01:41:50|54.51|53.81|54.53|53.83|54.53|53.83|54.49|53.79|11
1655948520000|2022-06-23 01:42:00|54.52|53.82|54.46|53.76|54.52|53.82|54.46|53.76|12
1655948530000|2022-06-23 01:42:10|54.47|53.77|54.48|53.78|54.48|53.78|54.46|53.76|8
1655948540000|2022-06-23 01:42:20|54.47|53.77|54.48|53.78|54.48|53.78|54.47|53.77|4
1655948550000|2022-06-23 01:42:30|54.47|53.77|54.49|53.79|54.51|53.81|54.47|53.77|6
1655948560000|2022-06-23 01:42:40|54.51|53.81|54.52|53.82|54.52|53.82|54.49|53.79|10
1655948570000|2022-06-23 01:42:50|54.51|53.81|54.52|53.82|54.54|53.84|54.51|53.81|12
1655948580000|2022-06-23 01:43:00|54.55|53.85|54.5|53.8|54.55|53.85|54.48|53.78|7
1655948590000|2022-06-23 01:43:10|54.51|53.81|54.51|53.81|54.51|53.81|54.49|53.79|12
1655948600000|2022-06-23 01:43:20|54.5|53.8|54.46|53.76|54.5|53.8|54.45|53.75|6
1655948620000|2022-06-23 01:43:40|54.47|53.77|54.49|53.79|54.51|53.81|54.47|53.77|10
1655948630000|2022-06-23 01:43:50|54.48|53.78|54.49|53.79|54.49|53.79|54.48|53.78|2
1655948640000|2022-06-23 01:44:00|54.48|53.78|54.48|53.78|54.52|53.82|54.48|53.78|19
1655948650000|2022-06-23 01:44:10|54.49|53.79|54.49|53.79|54.49|53.79|54.48|53.78|3
1655948660000|2022-06-23 01:44:20|54.51|53.81|54.5|53.8|54.51|53.81|54.49|53.79|5
1655948670000|2022-06-23 01:44:30|54.51|53.81|54.54|53.84|54.55|53.85|54.51|53.81|10
1655948680000|2022-06-23 01:44:40|54.53|53.83|54.53|53.83|54.55|53.85|54.52|53.82|10
1655948690000|2022-06-23 01:44:50|54.5|53.8|54.52|53.82|54.54|53.84|54.5|53.8|13
1655948700000|2022-06-23 01:45:00|54.53|53.83|54.53|53.83|54.54|53.84|54.5|53.8|13
1655948710000|2022-06-23 01:45:10|54.54|53.84|54.53|53.83|54.54|53.84|54.52|53.82|7
1655948720000|2022-06-23 01:45:20|54.52|53.82|54.51|53.81|54.53|53.83|54.51|53.81|3
1655948730000|2022-06-23 01:45:30|54.53|53.83|54.52|53.82|54.53|53.83|54.52|53.82|2
1655948740000|2022-06-23 01:45:40|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|2
1655948750000|2022-06-23 01:45:50|54.54|53.84|54.53|53.83|54.55|53.85|54.51|53.81|9
1655948760000|2022-06-23 01:46:00|54.54|53.84|54.53|53.83|54.55|53.85|54.49|53.79|17
1655948770000|2022-06-23 01:46:10|54.52|53.82|54.5|53.8|54.52|53.82|54.5|53.8|2
1655948780000|2022-06-23 01:46:20|54.49|53.79|54.51|53.81|54.51|53.81|54.49|53.79|4
1655948790000|2022-06-23 01:46:30|54.52|53.82|54.51|53.81|54.52|53.82|54.5|53.8|8
1655948800000|2022-06-23 01:46:40|54.52|53.82|54.5|53.8|54.52|53.82|54.5|53.8|5
1655948810000|2022-06-23 01:46:50|54.53|53.83|54.5|53.8|54.53|53.83|54.5|53.8|7
1655948820000|2022-06-23 01:47:00|54.51|53.81|54.5|53.8|54.51|53.81|54.5|53.8|2
1655948830000|2022-06-23 01:47:10|54.53|53.83|54.52|53.82|54.54|53.84|54.5|53.8|12
1655948840000|2022-06-23 01:47:20|54.53|53.83|54.5|53.8|54.54|53.84|54.49|53.79|15
1655948850000|2022-06-23 01:47:30|54.48|53.78|54.47|53.77|54.51|53.81|54.47|53.77|15
1655948860000|2022-06-23 01:47:40|54.48|53.78|54.48|53.78|54.52|53.82|54.46|53.76|6
1655948870000|2022-06-23 01:47:50|54.49|53.79|54.49|53.79|54.49|53.79|54.45|53.75|6
1655948880000|2022-06-23 01:48:00|54.5|53.8|54.46|53.76|54.5|53.8|54.42|53.72|12
1655948890000|2022-06-23 01:48:10|54.45|53.75|54.47|53.77|54.47|53.77|54.45|53.75|5
1655948900000|2022-06-23 01:48:20|54.46|53.76|54.4|53.7|54.47|53.77|54.38|53.68|17
1655948910000|2022-06-23 01:48:30|54.41|53.71|54.38|53.68|54.41|53.71|54.36|53.66|8
1655948920000|2022-06-23 01:48:40|54.37|53.67|54.36|53.66|54.4|53.7|54.36|53.66|17
1655948930000|2022-06-23 01:48:50|54.39|53.69|54.36|53.66|54.4|53.7|54.36|53.66|7
1655948940000|2022-06-23 01:49:00|54.35|53.65|54.36|53.66|54.36|53.66|54.35|53.65|2
1655948960000|2022-06-23 01:49:20|54.37|53.67|54.41|53.71|54.43|53.73|54.37|53.67|11
1655948970000|2022-06-23 01:49:30|54.4|53.7|54.41|53.71|54.42|53.72|54.4|53.7|15
1655948980000|2022-06-23 01:49:40|54.4|53.7|54.42|53.72|54.42|53.72|54.4|53.7|6
1655949000000|2022-06-23 01:50:00|54.39|53.69|54.38|53.68|54.42|53.72|54.38|53.68|12
1655949010000|2022-06-23 01:50:10|54.37|53.67|54.39|53.69|54.39|53.69|54.37|53.67|10
1655949020000|2022-06-23 01:50:20|54.38|53.68|54.37|53.67|54.4|53.7|54.37|53.67|4
1655949030000|2022-06-23 01:50:30|54.38|53.68|54.37|53.67|54.4|53.7|54.37|53.67|8
1655949040000|2022-06-23 01:50:40|54.36|53.66|54.37|53.67|54.38|53.68|54.36|53.66|10
1655949050000|2022-06-23 01:50:50|54.38|53.68|54.38|53.68|54.4|53.7|54.37|53.67|10
1655949060000|2022-06-23 01:51:00|54.37|53.67|54.37|53.67|54.41|53.71|54.37|53.67|17
1655949070000|2022-06-23 01:51:10|54.38|53.68|54.37|53.67|54.41|53.71|54.37|53.67|12
1655949080000|2022-06-23 01:51:20|54.38|53.68|54.37|53.67|54.39|53.69|54.35|53.65|13
1655949090000|2022-06-23 01:51:30|54.36|53.66|54.36|53.66|54.38|53.68|54.36|53.66|7
1655949100000|2022-06-23 01:51:40|54.37|53.67|54.38|53.68|54.38|53.68|54.36|53.66|6
1655949110000|2022-06-23 01:51:50|54.37|53.67|54.37|53.67|54.38|53.68|54.36|53.66|5
1655949120000|2022-06-23 01:52:00|54.4|53.7|54.36|53.66|54.4|53.7|54.36|53.66|11
1655949130000|2022-06-23 01:52:10|54.37|53.67|54.36|53.66|54.39|53.69|54.36|53.66|7
1655949140000|2022-06-23 01:52:20|54.37|53.67|54.37|53.67|54.39|53.69|54.37|53.67|14
1655949150000|2022-06-23 01:52:30|54.36|53.66|54.35|53.65|54.41|53.71|54.35|53.65|15
1655949160000|2022-06-23 01:52:40|54.34|53.64|54.35|53.65|54.35|53.65|54.34|53.64|4
1655949170000|2022-06-23 01:52:50|54.33|53.63|54.36|53.66|54.36|53.66|54.33|53.63|10
1655949180000|2022-06-23 01:53:00|54.35|53.65|54.34|53.64|54.35|53.65|54.34|53.64|6
1655949190000|2022-06-23 01:53:10|54.35|53.65|54.35|53.65|54.35|53.65|54.34|53.64|3
1655949200000|2022-06-23 01:53:20|54.36|53.66|54.35|53.65|54.37|53.67|54.34|53.64|6
1655949210000|2022-06-23 01:53:30|54.36|53.66|54.35|53.65|54.36|53.66|54.34|53.64|13
1655949220000|2022-06-23 01:53:40|54.34|53.64|54.35|53.65|54.39|53.69|54.34|53.64|10
1655949230000|2022-06-23 01:53:50|54.34|53.64|54.34|53.64|54.35|53.65|54.33|53.63|7
1655949240000|2022-06-23 01:54:00|54.37|53.67|54.34|53.64|54.37|53.67|54.34|53.64|2
1655949250000|2022-06-23 01:54:10|54.35|53.65|54.37|53.67|54.39|53.69|54.35|53.65|6
1655949260000|2022-06-23 01:54:20|54.42|53.72|54.35|53.65|54.42|53.72|54.35|53.65|16
1655949270000|2022-06-23 01:54:30|54.31|53.61|54.26|53.56|54.31|53.61|54.25|53.55|18
1655949280000|2022-06-23 01:54:40|54.27|53.57|54.23|53.53|54.28|53.58|54.22|53.52|17
1655949290000|2022-06-23 01:54:50|54.22|53.52|54.22|53.52|54.24|53.54|54.19|53.49|15
1655949300000|2022-06-23 01:55:00|54.21|53.51|54.21|53.51|54.23|53.53|54.2|53.5|9
1655949310000|2022-06-23 01:55:10|54.2|53.5|54.2|53.5|54.22|53.52|54.19|53.49|9
1655949320000|2022-06-23 01:55:20|54.21|53.51|54.27|53.57|54.28|53.58|54.2|53.5|15
1655949330000|2022-06-23 01:55:30|54.26|53.56|54.28|53.58|54.29|53.59|54.24|53.54|10
1655949340000|2022-06-23 01:55:40|54.26|53.56|54.24|53.54|54.3|53.6|54.24|53.54|15
1655949350000|2022-06-23 01:55:50|54.25|53.55|54.24|53.54|54.28|53.58|54.24|53.54|9
1655949360000|2022-06-23 01:56:00|54.28|53.58|54.25|53.55|54.29|53.59|54.25|53.55|3
1655949370000|2022-06-23 01:56:10|54.32|53.62|54.28|53.58|54.32|53.62|54.25|53.55|9
1655949380000|2022-06-23 01:56:20|54.25|53.55|54.29|53.59|54.29|53.59|54.24|53.54|14
1655949390000|2022-06-23 01:56:30|54.26|53.56|54.27|53.57|54.27|53.57|54.26|53.56|4
1655949400000|2022-06-23 01:56:40|54.26|53.56|54.27|53.57|54.27|53.57|54.26|53.56|6
1655949410000|2022-06-23 01:56:50|54.25|53.55|54.26|53.56|54.27|53.57|54.23|53.53|9
1655949420000|2022-06-23 01:57:00|54.24|53.54|54.25|53.55|54.25|53.55|54.23|53.53|8
1655949430000|2022-06-23 01:57:10|54.24|53.54|54.26|53.56|54.26|53.56|54.22|53.52|11
1655949440000|2022-06-23 01:57:20|54.25|53.55|54.21|53.51|54.26|53.56|54.21|53.51|11
1655949450000|2022-06-23 01:57:30|54.22|53.52|54.17|53.47|54.23|53.53|54.17|53.47|10
1655949460000|2022-06-23 01:57:40|54.16|53.46|54.17|53.47|54.2|53.5|54.16|53.46|15
1655949470000|2022-06-23 01:57:50|54.18|53.48|54.17|53.47|54.19|53.49|54.15|53.45|9
1655949480000|2022-06-23 01:58:00|54.16|53.46|54.18|53.48|54.19|53.49|54.16|53.46|9
1655949490000|2022-06-23 01:58:10|54.17|53.47|54.15|53.45|54.19|53.49|54.15|53.45|13
1655949500000|2022-06-23 01:58:20|54.16|53.46|54.13|53.43|54.19|53.49|54.13|53.43|12
1655949510000|2022-06-23 01:58:30|54.12|53.42|54.16|53.46|54.16|53.46|54.12|53.42|9
1655949520000|2022-06-23 01:58:40|54.15|53.45|54.15|53.45|54.17|53.47|54.14|53.44|10
1655949530000|2022-06-23 01:58:50|54.18|53.48|54.19|53.49|54.21|53.51|54.16|53.46|17
1655949540000|2022-06-23 01:59:00|54.2|53.5|54.19|53.49|54.2|53.5|54.17|53.47|8
1655949550000|2022-06-23 01:59:10|54.2|53.5|54.21|53.51|54.21|53.51|54.18|53.48|16
1655949560000|2022-06-23 01:59:20|54.2|53.5|54.18|53.48|54.21|53.51|54.16|53.46|5
1655949570000|2022-06-23 01:59:30|54.17|53.47|54.17|53.47|54.17|53.47|54.16|53.46|3
1655949580000|2022-06-23 01:59:40|54.18|53.48|54.15|53.45|54.18|53.48|54.15|53.45|3
1655949590000|2022-06-23 01:59:50|54.16|53.46|54.15|53.45|54.16|53.46|54.15|53.45|2
1655949600000|2022-06-23 02:00:00|54.16|53.46|54.15|53.45|54.17|53.47|54.15|53.45|4
1655949610000|2022-06-23 02:00:10|54.16|53.46|54.18|53.48|54.18|53.48|54.16|53.46|9
1655949620000|2022-06-23 02:00:20|54.19|53.49|54.19|53.49|54.21|53.51|54.19|53.49|11
1655949630000|2022-06-23 02:00:30|54.18|53.48|54.2|53.5|54.22|53.52|54.18|53.48|12
1655949640000|2022-06-23 02:00:40|54.21|53.51|54.21|53.51|54.21|53.51|54.19|53.49|9
1655949650000|2022-06-23 02:00:50|54.22|53.52|54.21|53.51|54.22|53.52|54.2|53.5|8
1655949660000|2022-06-23 02:01:00|54.22|53.52|54.18|53.48|54.22|53.52|54.18|53.48|10
1655949670000|2022-06-23 02:01:10|54.2|53.5|54.19|53.49|54.2|53.5|54.18|53.48|10
1655949680000|2022-06-23 02:01:20|54.2|53.5|54.2|53.5|54.21|53.51|54.19|53.49|9
1655949690000|2022-06-23 02:01:30|54.19|53.49|54.18|53.48|54.19|53.49|54.16|53.46|10
1655949700000|2022-06-23 02:01:40|54.17|53.47|54.16|53.46|54.18|53.48|54.15|53.45|14
1655949710000|2022-06-23 02:01:50|54.17|53.47|54.22|53.52|54.23|53.53|54.16|53.46|11
1655949720000|2022-06-23 02:02:00|54.21|53.51|54.22|53.52|54.25|53.55|54.21|53.51|15
1655949730000|2022-06-23 02:02:10|54.25|53.55|54.24|53.54|54.26|53.56|54.21|53.51|14
1655949740000|2022-06-23 02:02:20|54.25|53.55|54.21|53.51|54.25|53.55|54.18|53.48|14
1655949750000|2022-06-23 02:02:30|54.22|53.52|54.18|53.48|54.22|53.52|54.18|53.48|13
1655949760000|2022-06-23 02:02:40|54.19|53.49|54.17|53.47|54.19|53.49|54.17|53.47|9
1655949770000|2022-06-23 02:02:50|54.19|53.49|54.19|53.49|54.2|53.5|54.18|53.48|5
1655949780000|2022-06-23 02:03:00|54.16|53.46|54.17|53.47|54.19|53.49|54.16|53.46|7
1655949790000|2022-06-23 02:03:10|54.18|53.48|54.2|53.5|54.2|53.5|54.18|53.48|3
1655949800000|2022-06-23 02:03:20|54.21|53.51|54.2|53.5|54.22|53.52|54.2|53.5|5
1655949810000|2022-06-23 02:03:30|54.22|53.52|54.22|53.52|54.22|53.52|54.2|53.5|8
1655949820000|2022-06-23 02:03:40|54.21|53.51|54.21|53.51|54.23|53.53|54.2|53.5|11
1655949830000|2022-06-23 02:03:50|54.19|53.49|54.2|53.5|54.21|53.51|54.19|53.49|6
1655949840000|2022-06-23 02:04:00|54.21|53.51|54.21|53.51|54.21|53.51|54.2|53.5|7
1655949850000|2022-06-23 02:04:10|54.23|53.53|54.31|53.61|54.31|53.61|54.23|53.53|15
1655949860000|2022-06-23 02:04:20|54.32|53.62|54.34|53.64|54.34|53.64|54.32|53.62|17
1655949870000|2022-06-23 02:04:30|54.35|53.65|54.33|53.63|54.36|53.66|54.33|53.63|12
1655949880000|2022-06-23 02:04:40|54.34|53.64|54.37|53.67|54.37|53.67|54.33|53.63|10
1655949890000|2022-06-23 02:04:50|54.36|53.66|54.37|53.67|54.39|53.69|54.36|53.66|10
1655949900000|2022-06-23 02:05:00|54.36|53.66|54.36|53.66|54.37|53.67|54.35|53.65|14
1655949910000|2022-06-23 02:05:10|54.37|53.67|54.39|53.69|54.39|53.69|54.37|53.67|7
1655949920000|2022-06-23 02:05:20|54.41|53.71|54.38|53.68|54.41|53.71|54.38|53.68|8
1655949930000|2022-06-23 02:05:30|54.37|53.67|54.38|53.68|54.4|53.7|54.37|53.67|10
1655949940000|2022-06-23 02:05:40|54.39|53.69|54.4|53.7|54.41|53.71|54.38|53.68|17
1655949950000|2022-06-23 02:05:50|54.38|53.68|54.35|53.65|54.41|53.71|54.34|53.64|16
1655949960000|2022-06-23 02:06:00|54.36|53.66|54.28|53.58|54.36|53.66|54.26|53.56|18
1655949970000|2022-06-23 02:06:10|54.25|53.55|54.28|53.58|54.28|53.58|54.25|53.55|10
1655949980000|2022-06-23 02:06:20|54.27|53.57|54.26|53.56|54.27|53.57|54.22|53.52|10
1655949990000|2022-06-23 02:06:30|54.28|53.58|54.26|53.56|54.28|53.58|54.26|53.56|3
1655950000000|2022-06-23 02:06:40|54.28|53.58|54.35|53.65|54.35|53.65|54.28|53.58|14
1655950010000|2022-06-23 02:06:50|54.34|53.64|54.29|53.59|54.35|53.65|54.29|53.59|8
1655950020000|2022-06-23 02:07:00|54.3|53.6|54.31|53.61|54.31|53.61|54.29|53.59|4
1655950030000|2022-06-23 02:07:10|54.34|53.64|54.3|53.6|54.34|53.64|54.29|53.59|9
1655950040000|2022-06-23 02:07:20|54.29|53.59|54.31|53.61|54.33|53.63|54.29|53.59|16
1655950050000|2022-06-23 02:07:30|54.32|53.62|54.34|53.64|54.34|53.64|54.32|53.62|12
1655950060000|2022-06-23 02:07:40|54.33|53.63|54.29|53.59|54.33|53.63|54.29|53.59|4
1655950070000|2022-06-23 02:07:50|54.31|53.61|54.28|53.58|54.31|53.61|54.28|53.58|2
1655950080000|2022-06-23 02:08:00|54.27|53.57|54.27|53.57|54.3|53.6|54.26|53.56|12
1655950090000|2022-06-23 02:08:10|54.28|53.58|54.29|53.59|54.31|53.61|54.26|53.56|10
1655950100000|2022-06-23 02:08:20|54.3|53.6|54.29|53.59|54.32|53.62|54.27|53.57|18
1655950110000|2022-06-23 02:08:30|54.28|53.58|54.29|53.59|54.29|53.59|54.28|53.58|14
1655950120000|2022-06-23 02:08:40|54.28|53.58|54.29|53.59|54.29|53.59|54.28|53.58|18
1655950130000|2022-06-23 02:08:50|54.28|53.58|54.28|53.58|54.29|53.59|54.26|53.56|5
1655950140000|2022-06-23 02:09:00|54.29|53.59|54.27|53.57|54.3|53.6|54.26|53.56|16
1655950150000|2022-06-23 02:09:10|54.31|53.61|54.3|53.6|54.31|53.61|54.27|53.57|10
1655950160000|2022-06-23 02:09:20|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|4
1655950170000|2022-06-23 02:09:30|54.28|53.58|54.28|53.58|54.28|53.58|54.27|53.57|3
1655950180000|2022-06-23 02:09:40|54.27|53.57|54.27|53.57|54.28|53.58|54.26|53.56|7
1655950190000|2022-06-23 02:09:50|54.29|53.59|54.25|53.55|54.29|53.59|54.25|53.55|7
1655950200000|2022-06-23 02:10:00|54.28|53.58|54.24|53.54|54.29|53.59|54.24|53.54|10
1655950210000|2022-06-23 02:10:10|54.23|53.53|54.25|53.55|54.27|53.57|54.23|53.53|10
1655950220000|2022-06-23 02:10:20|54.26|53.56|54.25|53.55|54.27|53.57|54.23|53.53|21
1655950230000|2022-06-23 02:10:30|54.24|53.54|54.26|53.56|54.26|53.56|54.24|53.54|6
1655950240000|2022-06-23 02:10:40|54.24|53.54|54.29|53.59|54.29|53.59|54.24|53.54|4
1655950250000|2022-06-23 02:10:50|54.31|53.61|54.26|53.56|54.31|53.61|54.26|53.56|8
1655950260000|2022-06-23 02:11:00|54.25|53.55|54.24|53.54|54.26|53.56|54.24|53.54|12
1655950270000|2022-06-23 02:11:10|54.26|53.56|54.26|53.56|54.27|53.57|54.25|53.55|5
1655950280000|2022-06-23 02:11:20|54.29|53.59|54.26|53.56|54.29|53.59|54.26|53.56|3
1655950290000|2022-06-23 02:11:30|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|2
1655950300000|2022-06-23 02:11:40|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|4
1655950310000|2022-06-23 02:11:50|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|2
1655950320000|2022-06-23 02:12:00|54.27|53.57|54.25|53.55|54.27|53.57|54.22|53.52|16
1655950330000|2022-06-23 02:12:10|54.24|53.54|54.24|53.54|54.27|53.57|54.21|53.51|10
1655950340000|2022-06-23 02:12:20|54.23|53.53|54.23|53.53|54.24|53.54|54.23|53.53|15
1655950350000|2022-06-23 02:12:30|54.24|53.54|54.23|53.53|54.24|53.54|54.23|53.53|4
1655950360000|2022-06-23 02:12:40|54.22|53.52|54.22|53.52|54.23|53.53|54.21|53.51|8
1655950370000|2022-06-23 02:12:50|54.21|53.51|54.2|53.5|54.24|53.54|54.19|53.49|8
1655950380000|2022-06-23 02:13:00|54.21|53.51|54.2|53.5|54.21|53.51|54.19|53.49|6
1655950390000|2022-06-23 02:13:10|54.19|53.49|54.2|53.5|54.2|53.5|54.18|53.48|4
1655950400000|2022-06-23 02:13:20|54.17|53.47|54.08|53.38|54.17|53.47|54.06|53.36|15
1655950410000|2022-06-23 02:13:30|54.09|53.39|54.07|53.37|54.09|53.39|54.07|53.37|13
1655950420000|2022-06-23 02:13:40|54.05|53.35|54.07|53.37|54.07|53.37|54.05|53.35|4
1655950430000|2022-06-23 02:13:50|54.06|53.36|54.07|53.37|54.09|53.39|54.06|53.36|10
1655950440000|2022-06-23 02:14:00|54.05|53.35|54.04|53.34|54.06|53.36|54.04|53.34|8
1655950450000|2022-06-23 02:14:10|54.05|53.35|54.05|53.35|54.07|53.37|54.04|53.34|13
1655950460000|2022-06-23 02:14:20|54.06|53.36|54.07|53.37|54.07|53.37|54.06|53.36|8
1655950470000|2022-06-23 02:14:30|54.08|53.38|54.09|53.39|54.09|53.39|54.08|53.38|2
1655950480000|2022-06-23 02:14:40|54.08|53.38|54.09|53.39|54.11|53.41|54.08|53.38|9
1655950490000|2022-06-23 02:14:50|54.08|53.38|54.1|53.4|54.1|53.4|54.08|53.38|5
1655950500000|2022-06-23 02:15:00|54.09|53.39|54.08|53.38|54.1|53.4|54.05|53.35|17
1655950510000|2022-06-23 02:15:10|54.09|53.39|54.08|53.38|54.1|53.4|54.04|53.34|6
1655950520000|2022-06-23 02:15:20|54.1|53.4|54.08|53.38|54.1|53.4|54.08|53.38|13
1655950530000|2022-06-23 02:15:30|54.06|53.36|54.07|53.37|54.07|53.37|54.05|53.35|3
1655950540000|2022-06-23 02:15:40|54.05|53.35|54.06|53.36|54.06|53.36|54.04|53.34|8
1655950550000|2022-06-23 02:15:50|54.08|53.38|54.06|53.36|54.08|53.38|54.06|53.36|7
1655950560000|2022-06-23 02:16:00|54.07|53.37|54.04|53.34|54.07|53.37|54.01|53.31|12
1655950570000|2022-06-23 02:16:10|54.05|53.35|54.02|53.32|54.05|53.35|54|53.3|15
1655950580000|2022-06-23 02:16:20|54.01|53.31|54.02|53.32|54.02|53.32|54.01|53.31|10
1655950590000|2022-06-23 02:16:30|54.01|53.31|54.01|53.31|54.02|53.32|54.01|53.31|9
1655950600000|2022-06-23 02:16:40|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|2
1655950610000|2022-06-23 02:16:50|54.02|53.32|54.04|53.34|54.04|53.34|54.02|53.32|3
1655950620000|2022-06-23 02:17:00|54.17|53.47|54.56|53.86|54.57|53.87|54.17|53.47|25
1655950630000|2022-06-23 02:17:10|54.57|53.87|54.48|53.78|54.63|53.93|54.47|53.77|20
1655950640000|2022-06-23 02:17:20|54.47|53.77|54.45|53.75|54.48|53.78|54.43|53.73|16
1655950650000|2022-06-23 02:17:30|54.44|53.74|54.45|53.75|54.46|53.76|54.42|53.72|16
1655950660000|2022-06-23 02:17:40|54.44|53.74|54.44|53.74|54.45|53.75|54.41|53.71|18
1655950670000|2022-06-23 02:17:50|54.45|53.75|54.42|53.72|54.45|53.75|54.42|53.72|10
1655950680000|2022-06-23 02:18:00|54.41|53.71|54.43|53.73|54.43|53.73|54.41|53.71|12
1655950690000|2022-06-23 02:18:10|54.44|53.74|54.43|53.73|54.44|53.74|54.42|53.72|13
1655950700000|2022-06-23 02:18:20|54.42|53.72|54.43|53.73|54.44|53.74|54.42|53.72|8
1655950710000|2022-06-23 02:18:30|54.42|53.72|54.41|53.71|54.42|53.72|54.4|53.7|9
1655950720000|2022-06-23 02:18:40|54.39|53.69|54.37|53.67|54.41|53.71|54.37|53.67|10
1655950730000|2022-06-23 02:18:50|54.36|53.66|54.37|53.67|54.37|53.67|54.36|53.66|6
1655950740000|2022-06-23 02:19:00|54.36|53.66|54.36|53.66|54.37|53.67|54.36|53.66|5
1655950750000|2022-06-23 02:19:10|54.37|53.67|54.36|53.66|54.37|53.67|54.36|53.66|2
1655950760000|2022-06-23 02:19:20|54.35|53.65|54.36|53.66|54.37|53.67|54.35|53.65|8
1655950770000|2022-06-23 02:19:30|54.37|53.67|54.4|53.7|54.41|53.71|54.37|53.67|10
1655950780000|2022-06-23 02:19:40|54.39|53.69|54.39|53.69|54.4|53.7|54.39|53.69|7
1655950790000|2022-06-23 02:19:50|54.4|53.7|54.38|53.68|54.4|53.7|54.38|53.68|4
1655950800000|2022-06-23 02:20:00|54.39|53.69|54.39|53.69|54.39|53.69|54.39|53.69|1
1655950810000|2022-06-23 02:20:10|54.4|53.7|54.38|53.68|54.4|53.7|54.38|53.68|11
1655950820000|2022-06-23 02:20:20|54.39|53.69|54.39|53.69|54.39|53.69|54.38|53.68|9
1655950830000|2022-06-23 02:20:30|54.38|53.68|54.38|53.68|54.39|53.69|54.38|53.68|3
1655950840000|2022-06-23 02:20:40|54.39|53.69|54.38|53.68|54.39|53.69|54.38|53.68|2
1655950850000|2022-06-23 02:20:50|54.39|53.69|54.39|53.69|54.4|53.7|54.38|53.68|7
1655950860000|2022-06-23 02:21:00|54.38|53.68|54.38|53.68|54.38|53.68|54.38|53.68|1
1655950870000|2022-06-23 02:21:10|54.39|53.69|54.38|53.68|54.39|53.69|54.38|53.68|2
1655950880000|2022-06-23 02:21:20|54.39|53.69|54.39|53.69|54.39|53.69|54.39|53.69|1
1655950890000|2022-06-23 02:21:30|54.38|53.68|54.39|53.69|54.41|53.71|54.38|53.68|4
1655950900000|2022-06-23 02:21:40|54.4|53.7|54.42|53.72|54.42|53.72|54.4|53.7|7
1655950910000|2022-06-23 02:21:50|54.4|53.7|54.69|53.99|54.7|54|54.4|53.7|16
1655950920000|2022-06-23 02:22:00|54.71|54.01|54.57|53.87|54.72|54.02|54.57|53.87|13
1655950930000|2022-06-23 02:22:10|54.56|53.86|54.57|53.87|54.57|53.87|54.56|53.86|2
1655950940000|2022-06-23 02:22:20|54.56|53.86|54.55|53.85|54.56|53.86|54.55|53.85|4
1655950950000|2022-06-23 02:22:30|54.56|53.86|54.57|53.87|54.57|53.87|54.56|53.86|8
1655950960000|2022-06-23 02:22:40|54.56|53.86|54.56|53.86|54.58|53.88|54.56|53.86|12
1655950970000|2022-06-23 02:22:50|54.57|53.87|54.56|53.86|54.57|53.87|54.55|53.85|3
1655950980000|2022-06-23 02:23:00|54.55|53.85|54.49|53.79|54.55|53.85|54.47|53.77|17
1655950990000|2022-06-23 02:23:10|54.48|53.78|54.49|53.79|54.49|53.79|54.48|53.78|2
1655951000000|2022-06-23 02:23:20|54.48|53.78|54.49|53.79|54.49|53.79|54.48|53.78|4
1655951010000|2022-06-23 02:23:30|54.5|53.8|54.5|53.8|54.5|53.8|54.49|53.79|5
1655951020000|2022-06-23 02:23:40|54.49|53.79|54.49|53.79|54.52|53.82|54.49|53.79|16
1655951030000|2022-06-23 02:23:50|54.5|53.8|54.51|53.81|54.51|53.81|54.49|53.79|7
1655951040000|2022-06-23 02:24:00|54.5|53.8|54.48|53.78|54.5|53.8|54.48|53.78|9
1655951050000|2022-06-23 02:24:10|54.47|53.77|54.47|53.77|54.48|53.78|54.47|53.77|3
1655951060000|2022-06-23 02:24:20|54.48|53.78|54.4|53.7|54.48|53.78|54.4|53.7|10
1655951070000|2022-06-23 02:24:30|54.41|53.71|54.41|53.71|54.41|53.71|54.4|53.7|7
1655951090000|2022-06-23 02:24:50|54.39|53.69|54.4|53.7|54.41|53.71|54.39|53.69|10
1655951100000|2022-06-23 02:25:00|54.39|53.69|54.39|53.69|54.4|53.7|54.38|53.68|10
1655951110000|2022-06-23 02:25:10|54.4|53.7|54.4|53.7|54.4|53.7|54.39|53.69|3
1655951120000|2022-06-23 02:25:20|54.39|53.69|54.39|53.69|54.4|53.7|54.39|53.69|7
1655951130000|2022-06-23 02:25:30|54.38|53.68|54.39|53.69|54.39|53.69|54.38|53.68|2
1655951140000|2022-06-23 02:25:40|54.4|53.7|54.42|53.72|54.42|53.72|54.4|53.7|5
1655951150000|2022-06-23 02:25:50|54.41|53.71|54.41|53.71|54.43|53.73|54.4|53.7|10
1655951160000|2022-06-23 02:26:00|54.42|53.72|54.55|53.85|54.58|53.88|54.4|53.7|14
1655951170000|2022-06-23 02:26:10|54.56|53.86|54.6|53.9|54.61|53.91|54.56|53.86|17
1655951180000|2022-06-23 02:26:20|54.61|53.91|54.57|53.87|54.61|53.91|54.57|53.87|11
1655951190000|2022-06-23 02:26:30|54.58|53.88|54.58|53.88|54.59|53.89|54.56|53.86|12
1655951200000|2022-06-23 02:26:40|54.54|53.84|54.54|53.84|54.54|53.84|54.5|53.8|9
1655951210000|2022-06-23 02:26:50|54.53|53.83|54.53|53.83|54.54|53.84|54.53|53.83|3
1655951220000|2022-06-23 02:27:00|54.55|53.85|54.55|53.85|54.55|53.85|54.54|53.84|9
1655951230000|2022-06-23 02:27:10|54.54|53.84|54.53|53.83|54.55|53.85|54.53|53.83|6
1655951240000|2022-06-23 02:27:20|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|4
1655951250000|2022-06-23 02:27:30|54.54|53.84|54.58|53.88|54.67|53.97|54.54|53.84|16
1655951260000|2022-06-23 02:27:40|54.59|53.89|54.58|53.88|54.59|53.89|54.58|53.88|10
1655951270000|2022-06-23 02:27:50|54.59|53.89|54.62|53.92|54.62|53.92|54.58|53.88|8
1655951280000|2022-06-23 02:28:00|54.61|53.91|54.62|53.92|54.62|53.92|54.6|53.9|11
1655951290000|2022-06-23 02:28:10|54.61|53.91|54.62|53.92|54.62|53.92|54.61|53.91|2
1655951300000|2022-06-23 02:28:20|54.61|53.91|54.74|54.04|54.74|54.04|54.49|53.79|18
1655951310000|2022-06-23 02:28:30|54.8|54.1|55|54.3|55.09|54.39|54.8|54.1|26
1655951320000|2022-06-23 02:28:40|54.99|54.29|54.96|54.26|55|54.3|54.92|54.22|18
1655951330000|2022-06-23 02:28:50|54.95|54.25|54.94|54.24|54.96|54.26|54.92|54.22|18
1655951340000|2022-06-23 02:29:00|54.93|54.23|55.01|54.31|55.06|54.36|54.91|54.21|13
1655951350000|2022-06-23 02:29:10|55.02|54.32|55.04|54.34|55.06|54.36|55.02|54.32|15
1655951360000|2022-06-23 02:29:20|55.05|54.35|55|54.3|55.05|54.35|55|54.3|11
1655951370000|2022-06-23 02:29:30|54.99|54.29|55|54.3|55|54.3|54.96|54.26|14
1655951380000|2022-06-23 02:29:40|55.01|54.31|55|54.3|55.02|54.32|54.95|54.25|10
1655951390000|2022-06-23 02:29:50|55.01|54.31|55.06|54.36|55.08|54.38|54.98|54.28|14
1655951400000|2022-06-23 02:30:00|55.05|54.35|55.02|54.32|55.06|54.36|55.02|54.32|12
1655951410000|2022-06-23 02:30:10|55.03|54.33|55.06|54.36|55.1|54.4|55.02|54.32|17
1655951420000|2022-06-23 02:30:20|55.08|54.38|55.1|54.4|55.1|54.4|55.05|54.35|13
1655951430000|2022-06-23 02:30:30|55.05|54.35|55.06|54.36|55.07|54.37|55.04|54.34|14
1655951440000|2022-06-23 02:30:40|55.07|54.37|55.09|54.39|55.11|54.41|55.06|54.36|15
1655951450000|2022-06-23 02:30:50|55.08|54.38|55|54.3|55.12|54.42|54.99|54.29|19
1655951460000|2022-06-23 02:31:00|55.01|54.31|54.98|54.28|55.01|54.31|54.97|54.27|18
1655951470000|2022-06-23 02:31:10|55|54.3|55|54.3|55|54.3|54.98|54.28|3
1655951480000|2022-06-23 02:31:20|54.99|54.29|54.98|54.28|55|54.3|54.97|54.27|15
1655951490000|2022-06-23 02:31:30|54.97|54.27|55.09|54.39|55.15|54.45|54.97|54.27|19
1655951500000|2022-06-23 02:31:40|55.08|54.38|55.33|54.63|55.33|54.63|55.07|54.37|17
1655951510000|2022-06-23 02:31:50|55.34|54.64|55.46|54.76|55.64|54.94|55.34|54.64|25
1655951520000|2022-06-23 02:32:00|55.47|54.77|55.38|54.68|55.48|54.78|55.34|54.64|23
1655951530000|2022-06-23 02:32:10|55.37|54.67|55.32|54.62|55.42|54.72|55.32|54.62|15
1655951540000|2022-06-23 02:32:20|55.33|54.63|55.41|54.71|55.48|54.78|55.31|54.61|23
1655951550000|2022-06-23 02:32:30|55.42|54.72|55.4|54.7|55.43|54.73|55.38|54.68|23
1655951560000|2022-06-23 02:32:40|55.39|54.69|55.37|54.67|55.41|54.71|55.36|54.66|19
1655951570000|2022-06-23 02:32:50|55.38|54.68|55.38|54.68|55.4|54.7|55.35|54.65|17
1655951580000|2022-06-23 02:33:00|55.36|54.66|55.38|54.68|55.4|54.7|55.35|54.65|11
1655951590000|2022-06-23 02:33:10|55.37|54.67|55.29|54.59|55.38|54.68|55.24|54.54|15
1655951600000|2022-06-23 02:33:20|55.3|54.6|55.36|54.66|55.36|54.66|55.3|54.6|11
1655951610000|2022-06-23 02:33:30|55.34|54.64|55.33|54.63|55.36|54.66|55.33|54.63|22
1655951620000|2022-06-23 02:33:40|55.34|54.64|55.37|54.67|55.4|54.7|55.29|54.59|20
1655951630000|2022-06-23 02:33:50|55.36|54.66|55.32|54.62|55.41|54.71|55.32|54.62|17
1655951640000|2022-06-23 02:34:00|55.33|54.63|55.33|54.63|55.36|54.66|55.31|54.61|16
1655951650000|2022-06-23 02:34:10|55.3|54.6|55.23|54.53|55.31|54.61|55.23|54.53|18
1655951660000|2022-06-23 02:34:20|55.25|54.55|55.22|54.52|55.26|54.56|55.22|54.52|14
1655951670000|2022-06-23 02:34:30|55.21|54.51|55.2|54.5|55.22|54.52|55.19|54.49|18
1655951680000|2022-06-23 02:34:40|55.19|54.49|55.18|54.48|55.2|54.5|55.18|54.48|16
1655951690000|2022-06-23 02:34:50|55.22|54.52|55.22|54.52|55.23|54.53|55.18|54.48|18
1655951700000|2022-06-23 02:35:00|55.23|54.53|55.24|54.54|55.24|54.54|55.19|54.49|10
1655951710000|2022-06-23 02:35:10|55.19|54.49|55.21|54.51|55.22|54.52|55.18|54.48|17
1655951720000|2022-06-23 02:35:20|55.2|54.5|55.19|54.49|55.21|54.51|55.17|54.47|16
1655951730000|2022-06-23 02:35:30|55.17|54.47|55.22|54.52|55.22|54.52|55.17|54.47|11
1655951740000|2022-06-23 02:35:40|55.21|54.51|55.21|54.51|55.22|54.52|55.17|54.47|16
1655951750000|2022-06-23 02:35:50|55.2|54.5|55.23|54.53|55.23|54.53|55.16|54.46|6
1655951760000|2022-06-23 02:36:00|55.24|54.54|55.16|54.46|55.24|54.54|55.16|54.46|19
1655951770000|2022-06-23 02:36:10|55.17|54.47|55.19|54.49|55.19|54.49|55.16|54.46|12
1655951780000|2022-06-23 02:36:20|55.17|54.47|55.11|54.41|55.19|54.49|55.1|54.4|10
1655951790000|2022-06-23 02:36:30|55.12|54.42|55.1|54.4|55.12|54.42|55.08|54.38|6
1655951800000|2022-06-23 02:36:40|55.09|54.39|55.12|54.42|55.12|54.42|55.08|54.38|6
1655951810000|2022-06-23 02:36:50|55.11|54.41|55.1|54.4|55.11|54.41|55.08|54.38|12
1655951820000|2022-06-23 02:37:00|55.09|54.39|55.09|54.39|55.1|54.4|55.06|54.36|14
1655951830000|2022-06-23 02:37:10|55.08|54.38|55.05|54.35|55.08|54.38|55.05|54.35|12
1655951840000|2022-06-23 02:37:20|55.03|54.33|54.96|54.26|55.04|54.34|54.96|54.26|10
1655951850000|2022-06-23 02:37:30|54.97|54.27|54.97|54.27|54.98|54.28|54.96|54.26|7
1655951860000|2022-06-23 02:37:40|54.98|54.28|54.99|54.29|55|54.3|54.97|54.27|6
1655951870000|2022-06-23 02:37:50|55|54.3|54.99|54.29|55|54.3|54.98|54.28|11
1655951880000|2022-06-23 02:38:00|55|54.3|54.98|54.28|55|54.3|54.97|54.27|11
1655951890000|2022-06-23 02:38:10|54.99|54.29|55.01|54.31|55.02|54.32|54.99|54.29|8
1655951900000|2022-06-23 02:38:20|55|54.3|55.03|54.33|55.03|54.33|55|54.3|10
1655951910000|2022-06-23 02:38:30|54.99|54.29|55.03|54.33|55.05|54.35|54.99|54.29|20
1655951920000|2022-06-23 02:38:40|55.04|54.34|55.05|54.35|55.05|54.35|55.02|54.32|15
1655951930000|2022-06-23 02:38:50|55.04|54.34|55.04|54.34|55.05|54.35|55.02|54.32|10
1655951940000|2022-06-23 02:39:00|55.03|54.33|55.04|54.34|55.04|54.34|55.03|54.33|2
1655951950000|2022-06-23 02:39:10|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|6
1655951960000|2022-06-23 02:39:20|55.02|54.32|55.05|54.35|55.05|54.35|55.02|54.32|11
1655951970000|2022-06-23 02:39:30|55.04|54.34|55.04|54.34|55.07|54.37|55.02|54.32|12
1655951980000|2022-06-23 02:39:40|55.05|54.35|55.05|54.35|55.05|54.35|55.03|54.33|4
1655951990000|2022-06-23 02:39:50|55.06|54.36|55.03|54.33|55.07|54.37|55.03|54.33|9
1655952000000|2022-06-23 02:40:00|55.05|54.35|55.06|54.36|55.06|54.36|55.02|54.32|8
1655952010000|2022-06-23 02:40:10|55.05|54.35|55.04|54.34|55.06|54.36|55.01|54.31|18
1655952020000|2022-06-23 02:40:20|55.03|54.33|54.99|54.29|55.06|54.36|54.98|54.28|20
1655952030000|2022-06-23 02:40:30|54.98|54.28|54.99|54.29|55|54.3|54.97|54.27|10
1655952040000|2022-06-23 02:40:40|54.98|54.28|55.01|54.31|55.02|54.32|54.97|54.27|13
1655952050000|2022-06-23 02:40:50|55.02|54.32|54.99|54.29|55.02|54.32|54.97|54.27|10
1655952060000|2022-06-23 02:41:00|55|54.3|54.99|54.29|55|54.3|54.97|54.27|12
1655952070000|2022-06-23 02:41:10|55|54.3|55|54.3|55|54.3|54.97|54.27|17
1655952080000|2022-06-23 02:41:20|54.97|54.27|55|54.3|55.01|54.31|54.96|54.26|8
1655952090000|2022-06-23 02:41:30|55.01|54.31|54.98|54.28|55.01|54.31|54.97|54.27|7
1655952100000|2022-06-23 02:41:40|54.99|54.29|54.97|54.27|55|54.3|54.96|54.26|10
1655952110000|2022-06-23 02:41:50|54.96|54.26|54.99|54.29|54.99|54.29|54.96|54.26|10
1655952120000|2022-06-23 02:42:00|55|54.3|55.1|54.4|55.11|54.41|54.99|54.29|10
1655952130000|2022-06-23 02:42:10|55.11|54.41|55.06|54.36|55.13|54.43|55.06|54.36|14
1655952140000|2022-06-23 02:42:20|55.07|54.37|55.02|54.32|55.07|54.37|54.98|54.28|15
1655952150000|2022-06-23 02:42:30|55.03|54.33|55|54.3|55.04|54.34|55|54.3|10
1655952160000|2022-06-23 02:42:40|55.03|54.33|55.02|54.32|55.03|54.33|55|54.3|8
1655952170000|2022-06-23 02:42:50|55.03|54.33|55.01|54.31|55.03|54.33|55.01|54.31|5
1655952180000|2022-06-23 02:43:00|55.02|54.32|55.01|54.31|55.03|54.33|55.01|54.31|6
1655952190000|2022-06-23 02:43:10|55.02|54.32|55.02|54.32|55.03|54.33|54.98|54.28|5
1655952200000|2022-06-23 02:43:20|55.03|54.33|55.02|54.32|55.03|54.33|55.02|54.32|2
1655952210000|2022-06-23 02:43:30|55.01|54.31|55.02|54.32|55.03|54.33|54.99|54.29|7
1655952220000|2022-06-23 02:43:40|55.01|54.31|55.03|54.33|55.03|54.33|55|54.3|10
1655952230000|2022-06-23 02:43:50|55.02|54.32|55.02|54.32|55.04|54.34|55.02|54.32|8
1655952240000|2022-06-23 02:44:00|55.04|54.34|54.98|54.28|55.04|54.34|54.97|54.27|11
1655952250000|2022-06-23 02:44:10|54.97|54.27|54.99|54.29|54.99|54.29|54.97|54.27|9
1655952260000|2022-06-23 02:44:20|54.98|54.28|54.99|54.29|54.99|54.29|54.97|54.27|11
1655952270000|2022-06-23 02:44:30|54.98|54.28|54.98|54.28|54.99|54.29|54.98|54.28|5
1655952280000|2022-06-23 02:44:40|54.99|54.29|54.89|54.19|54.99|54.29|54.88|54.18|16
1655952290000|2022-06-23 02:44:50|54.88|54.18|54.89|54.19|54.89|54.19|54.86|54.16|8
1655952300000|2022-06-23 02:45:00|54.9|54.2|54.86|54.16|54.9|54.2|54.85|54.15|11
1655952310000|2022-06-23 02:45:10|54.85|54.15|54.85|54.15|54.87|54.17|54.85|54.15|8
1655952320000|2022-06-23 02:45:20|54.87|54.17|54.83|54.13|54.87|54.17|54.83|54.13|5
1655952330000|2022-06-23 02:45:30|54.82|54.12|54.81|54.11|54.83|54.13|54.8|54.1|11
1655952340000|2022-06-23 02:45:40|54.8|54.1|54.79|54.09|54.84|54.14|54.79|54.09|14
1655952350000|2022-06-23 02:45:50|54.8|54.1|54.84|54.14|54.84|54.14|54.8|54.1|7
1655952360000|2022-06-23 02:46:00|54.83|54.13|54.86|54.16|54.87|54.17|54.83|54.13|10
1655952370000|2022-06-23 02:46:10|54.87|54.17|54.85|54.15|54.87|54.17|54.84|54.14|11
1655952380000|2022-06-23 02:46:20|54.84|54.14|54.86|54.16|54.86|54.16|54.83|54.13|7
1655952390000|2022-06-23 02:46:30|54.87|54.17|54.88|54.18|54.88|54.18|54.87|54.17|4
1655952400000|2022-06-23 02:46:40|54.89|54.19|54.85|54.15|54.89|54.19|54.85|54.15|12
1655952410000|2022-06-23 02:46:50|54.87|54.17|54.87|54.17|54.88|54.18|54.86|54.16|17
1655952420000|2022-06-23 02:47:00|54.86|54.16|54.86|54.16|54.87|54.17|54.86|54.16|5
1655952430000|2022-06-23 02:47:10|54.87|54.17|54.87|54.17|54.88|54.18|54.87|54.17|11
1655952440000|2022-06-23 02:47:20|54.88|54.18|54.9|54.2|54.9|54.2|54.88|54.18|11
1655952450000|2022-06-23 02:47:30|54.89|54.19|54.92|54.22|54.92|54.22|54.89|54.19|12
1655952460000|2022-06-23 02:47:40|54.91|54.21|54.93|54.23|54.93|54.23|54.91|54.21|3
1655952470000|2022-06-23 02:47:50|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|3
1655952480000|2022-06-23 02:48:00|54.93|54.23|54.93|54.23|54.94|54.24|54.92|54.22|13
1655952490000|2022-06-23 02:48:10|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|4
1655952500000|2022-06-23 02:48:20|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|6
1655952510000|2022-06-23 02:48:30|54.92|54.22|54.9|54.2|54.93|54.23|54.87|54.17|12
1655952520000|2022-06-23 02:48:40|54.91|54.21|54.91|54.21|54.92|54.22|54.9|54.2|11
1655952530000|2022-06-23 02:48:50|54.92|54.22|54.93|54.23|54.94|54.24|54.91|54.21|6
1655952540000|2022-06-23 02:49:00|54.94|54.24|54.93|54.23|54.94|54.24|54.92|54.22|10
1655952550000|2022-06-23 02:49:10|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|9
1655952560000|2022-06-23 02:49:20|54.93|54.23|54.93|54.23|54.94|54.24|54.92|54.22|12
1655952570000|2022-06-23 02:49:30|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|2
1655952590000|2022-06-23 02:49:50|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|4
1655952600000|2022-06-23 02:50:00|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|3
1655952610000|2022-06-23 02:50:10|54.93|54.23|54.92|54.22|54.94|54.24|54.92|54.22|4
1655952620000|2022-06-23 02:50:20|54.91|54.21|54.91|54.21|54.91|54.21|54.91|54.21|1
1655952630000|2022-06-23 02:50:30|54.9|54.2|54.9|54.2|54.91|54.21|54.9|54.2|3
1655952650000|2022-06-23 02:50:50|54.94|54.24|54.94|54.24|54.95|54.25|54.93|54.23|9
1655952660000|2022-06-23 02:51:00|54.93|54.23|54.92|54.22|54.93|54.23|54.88|54.18|5
1655952670000|2022-06-23 02:51:10|54.91|54.21|54.95|54.25|54.99|54.29|54.91|54.21|12
1655952680000|2022-06-23 02:51:20|54.98|54.28|54.98|54.28|54.99|54.29|54.95|54.25|11
1655952690000|2022-06-23 02:51:30|54.97|54.27|54.98|54.28|54.98|54.28|54.97|54.27|2
1655952700000|2022-06-23 02:51:40|54.97|54.27|54.96|54.26|54.97|54.27|54.96|54.26|4
1655952710000|2022-06-23 02:51:50|54.97|54.27|54.98|54.28|54.99|54.29|54.94|54.24|9
1655952720000|2022-06-23 02:52:00|55|54.3|54.97|54.27|55|54.3|54.95|54.25|8
1655952730000|2022-06-23 02:52:10|54.94|54.24|54.96|54.26|54.96|54.26|54.94|54.24|12
1655952750000|2022-06-23 02:52:30|54.95|54.25|54.94|54.24|54.95|54.25|54.92|54.22|5
1655952760000|2022-06-23 02:52:40|54.92|54.22|54.95|54.25|54.95|54.25|54.92|54.22|6
1655952770000|2022-06-23 02:52:50|54.94|54.24|54.94|54.24|54.95|54.25|54.94|54.24|3
1655952780000|2022-06-23 02:53:00|54.95|54.25|54.94|54.24|54.95|54.25|54.91|54.21|3
1655952790000|2022-06-23 02:53:10|54.95|54.25|54.93|54.23|54.95|54.25|54.91|54.21|3
1655952800000|2022-06-23 02:53:20|54.94|54.24|54.93|54.23|54.94|54.24|54.9|54.2|9
1655952810000|2022-06-23 02:53:30|54.94|54.24|54.94|54.24|54.94|54.24|54.89|54.19|20
1655952820000|2022-06-23 02:53:40|54.93|54.23|54.93|54.23|54.94|54.24|54.93|54.23|9
1655952830000|2022-06-23 02:53:50|54.89|54.19|54.94|54.24|54.94|54.24|54.89|54.19|10
1655952840000|2022-06-23 02:54:00|54.93|54.23|54.93|54.23|54.95|54.25|54.93|54.23|11
1655952850000|2022-06-23 02:54:10|54.94|54.24|54.93|54.23|54.96|54.26|54.89|54.19|12
1655952860000|2022-06-23 02:54:20|54.94|54.24|54.93|54.23|54.95|54.25|54.92|54.22|6
1655952870000|2022-06-23 02:54:30|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|2
1655952880000|2022-06-23 02:54:40|54.92|54.22|54.91|54.21|54.92|54.22|54.89|54.19|3
1655952890000|2022-06-23 02:54:50|54.9|54.2|54.92|54.22|54.92|54.22|54.87|54.17|5
1655952900000|2022-06-23 02:55:00|54.91|54.21|54.92|54.22|54.92|54.22|54.91|54.21|4
1655952910000|2022-06-23 02:55:10|54.9|54.2|54.92|54.22|54.94|54.24|54.89|54.19|17
1655952920000|2022-06-23 02:55:20|54.91|54.21|54.9|54.2|54.91|54.21|54.9|54.2|4
1655952930000|2022-06-23 02:55:30|54.86|54.16|54.88|54.18|54.89|54.19|54.86|54.16|11
1655952940000|2022-06-23 02:55:40|54.89|54.19|54.87|54.17|54.89|54.19|54.87|54.17|3
1655952950000|2022-06-23 02:55:50|54.88|54.18|54.81|54.11|54.88|54.18|54.8|54.1|15
1655952960000|2022-06-23 02:56:00|54.82|54.12|54.82|54.12|54.82|54.12|54.81|54.11|3
1655952970000|2022-06-23 02:56:10|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|4
1655952980000|2022-06-23 02:56:20|54.81|54.11|54.76|54.06|54.81|54.11|54.76|54.06|12
1655952990000|2022-06-23 02:56:30|54.79|54.09|54.76|54.06|54.79|54.09|54.73|54.03|15
1655953000000|2022-06-23 02:56:40|54.77|54.07|54.77|54.07|54.77|54.07|54.73|54.03|7
1655953010000|2022-06-23 02:56:50|54.76|54.06|54.75|54.05|54.77|54.07|54.73|54.03|11
1655953020000|2022-06-23 02:57:00|54.76|54.06|54.75|54.05|54.76|54.06|54.71|54.01|7
1655953030000|2022-06-23 02:57:10|54.72|54.02|54.75|54.05|54.77|54.07|54.72|54.02|13
1655953040000|2022-06-23 02:57:20|54.76|54.06|54.76|54.06|54.76|54.06|54.73|54.03|6
1655953050000|2022-06-23 02:57:30|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|6
1655953060000|2022-06-23 02:57:40|54.77|54.07|54.76|54.06|54.79|54.09|54.75|54.05|9
1655953070000|2022-06-23 02:57:50|54.77|54.07|54.79|54.09|54.79|54.09|54.74|54.04|22
1655953080000|2022-06-23 02:58:00|54.78|54.08|54.82|54.12|54.82|54.12|54.78|54.08|11
1655953090000|2022-06-23 02:58:10|54.81|54.11|54.8|54.1|54.82|54.12|54.77|54.07|7
1655953100000|2022-06-23 02:58:20|54.77|54.07|54.79|54.09|54.8|54.1|54.77|54.07|13
1655953110000|2022-06-23 02:58:30|54.78|54.08|54.81|54.11|54.81|54.11|54.78|54.08|6
1655953120000|2022-06-23 02:58:40|54.8|54.1|54.79|54.09|54.81|54.11|54.77|54.07|10
1655953130000|2022-06-23 02:58:50|54.76|54.06|54.77|54.07|54.79|54.09|54.76|54.06|8
1655953140000|2022-06-23 02:59:00|54.74|54.04|54.78|54.08|54.78|54.08|54.74|54.04|9
1655953150000|2022-06-23 02:59:10|54.77|54.07|54.73|54.03|54.77|54.07|54.73|54.03|11
1655953160000|2022-06-23 02:59:20|54.74|54.04|54.67|53.97|54.75|54.05|54.66|53.96|6
1655953170000|2022-06-23 02:59:30|54.68|53.98|54.65|53.95|54.69|53.99|54.65|53.95|7
1655953180000|2022-06-23 02:59:40|54.66|53.96|54.67|53.97|54.7|54|54.66|53.96|9
1655953190000|2022-06-23 02:59:50|54.66|53.96|54.7|54|54.72|54.02|54.66|53.96|14
1655953200000|2022-06-23 03:00:00|54.71|54.01|54.69|53.99|54.72|54.02|54.66|53.96|11
1655953210000|2022-06-23 03:00:10|54.7|54|54.71|54.01|54.71|54.01|54.69|53.99|17
1655953220000|2022-06-23 03:00:20|54.7|54|54.71|54.01|54.71|54.01|54.68|53.98|12
1655953230000|2022-06-23 03:00:30|54.69|53.99|54.7|54|54.72|54.02|54.69|53.99|10
1655953240000|2022-06-23 03:00:40|54.66|53.96|54.69|53.99|54.71|54.01|54.66|53.96|13
1655953250000|2022-06-23 03:00:50|54.7|54|54.68|53.98|54.7|54|54.67|53.97|13
1655953260000|2022-06-23 03:01:00|54.66|53.96|54.69|53.99|54.7|54|54.66|53.96|9
1655953270000|2022-06-23 03:01:10|54.66|53.96|54.7|54|54.7|54|54.66|53.96|3
1655953280000|2022-06-23 03:01:20|54.69|53.99|54.69|53.99|54.7|54|54.66|53.96|9
1655953290000|2022-06-23 03:01:30|54.68|53.98|54.68|53.98|54.69|53.99|54.67|53.97|7
1655953300000|2022-06-23 03:01:40|54.69|53.99|54.59|53.89|54.69|53.99|54.59|53.89|10
1655953310000|2022-06-23 03:01:50|54.63|53.93|54.53|53.83|54.63|53.93|54.53|53.83|14
1655953320000|2022-06-23 03:02:00|54.55|53.85|54.49|53.79|54.56|53.86|54.48|53.78|16
1655953330000|2022-06-23 03:02:10|54.51|53.81|54.54|53.84|54.55|53.85|54.5|53.8|18
1655953340000|2022-06-23 03:02:20|54.55|53.85|54.46|53.76|54.56|53.86|54.46|53.76|22
1655953350000|2022-06-23 03:02:30|54.45|53.75|54.49|53.79|54.5|53.8|54.45|53.75|15
1655953360000|2022-06-23 03:02:40|54.5|53.8|54.46|53.76|54.51|53.81|54.46|53.76|18
1655953370000|2022-06-23 03:02:50|54.48|53.78|54.5|53.8|54.52|53.82|54.47|53.77|19
1655953380000|2022-06-23 03:03:00|54.47|53.77|54.48|53.78|54.51|53.81|54.46|53.76|13
1655953390000|2022-06-23 03:03:10|54.49|53.79|54.49|53.79|54.5|53.8|54.46|53.76|15
1655953400000|2022-06-23 03:03:20|54.48|53.78|54.49|53.79|54.5|53.8|54.47|53.77|10
1655953410000|2022-06-23 03:03:30|54.5|53.8|54.48|53.78|54.5|53.8|54.48|53.78|3
1655953420000|2022-06-23 03:03:40|54.46|53.76|54.51|53.81|54.51|53.81|54.46|53.76|14
1655953430000|2022-06-23 03:03:50|54.52|53.82|54.54|53.84|54.54|53.84|54.51|53.81|8
1655953440000|2022-06-23 03:04:00|54.53|53.83|54.53|53.83|54.53|53.83|54.51|53.81|13
1655953450000|2022-06-23 03:04:10|54.55|53.85|54.53|53.83|54.55|53.85|54.5|53.8|10
1655953460000|2022-06-23 03:04:20|54.51|53.81|54.52|53.82|54.54|53.84|54.51|53.81|8
1655953470000|2022-06-23 03:04:30|54.53|53.83|54.53|53.83|54.55|53.85|54.51|53.81|11
1655953480000|2022-06-23 03:04:40|54.52|53.82|54.52|53.82|54.54|53.84|54.52|53.82|9
1655953490000|2022-06-23 03:04:50|54.53|53.83|54.54|53.84|54.54|53.84|54.53|53.83|4
1655953500000|2022-06-23 03:05:00|54.53|53.83|54.55|53.85|54.55|53.85|54.52|53.82|5
1655953510000|2022-06-23 03:05:10|54.52|53.82|54.55|53.85|54.55|53.85|54.52|53.82|7
1655953520000|2022-06-23 03:05:20|54.54|53.84|54.53|53.83|54.55|53.85|54.53|53.83|16
1655953530000|2022-06-23 03:05:30|54.52|53.82|54.54|53.84|54.55|53.85|54.52|53.82|8
1655953540000|2022-06-23 03:05:40|54.55|53.85|54.54|53.84|54.55|53.85|54.54|53.84|6
1655953550000|2022-06-23 03:05:50|54.56|53.86|54.56|53.86|54.57|53.87|54.53|53.83|9
1655953560000|2022-06-23 03:06:00|54.55|53.85|54.57|53.87|54.58|53.88|54.55|53.85|10
1655953570000|2022-06-23 03:06:10|54.58|53.88|54.57|53.87|54.58|53.88|54.54|53.84|3
1655953580000|2022-06-23 03:06:20|54.56|53.86|54.57|53.87|54.57|53.87|54.56|53.86|4
1655953590000|2022-06-23 03:06:30|54.59|53.89|54.59|53.89|54.62|53.92|54.58|53.88|11
1655953600000|2022-06-23 03:06:40|54.6|53.9|54.59|53.89|54.6|53.9|54.58|53.88|5
1655953610000|2022-06-23 03:06:50|54.58|53.88|54.6|53.9|54.6|53.9|54.58|53.88|9
1655953620000|2022-06-23 03:07:00|54.61|53.91|54.59|53.89|54.61|53.91|54.57|53.87|13
1655953630000|2022-06-23 03:07:10|54.6|53.9|54.6|53.9|54.6|53.9|54.55|53.85|5
1655953640000|2022-06-23 03:07:20|54.59|53.89|54.58|53.88|54.59|53.89|54.57|53.87|4
1655953650000|2022-06-23 03:07:30|54.6|53.9|54.59|53.89|54.62|53.92|54.57|53.87|13
1655953660000|2022-06-23 03:07:40|54.58|53.88|54.56|53.86|54.59|53.89|54.54|53.84|10
1655953670000|2022-06-23 03:07:50|54.57|53.87|54.54|53.84|54.57|53.87|54.53|53.83|7
1655953680000|2022-06-23 03:08:00|54.55|53.85|54.58|53.88|54.59|53.89|54.55|53.85|9
1655953690000|2022-06-23 03:08:10|54.57|53.87|54.58|53.88|54.6|53.9|54.57|53.87|6
1655953700000|2022-06-23 03:08:20|54.57|53.87|54.59|53.89|54.6|53.9|54.57|53.87|9
1655953710000|2022-06-23 03:08:30|54.58|53.88|54.6|53.9|54.6|53.9|54.58|53.88|5
1655953720000|2022-06-23 03:08:40|54.61|53.91|54.61|53.91|54.63|53.93|54.59|53.89|8
1655953730000|2022-06-23 03:08:50|54.6|53.9|54.61|53.91|54.62|53.92|54.59|53.89|10
1655953740000|2022-06-23 03:09:00|54.62|53.92|54.62|53.92|54.62|53.92|54.61|53.91|7
1655953750000|2022-06-23 03:09:10|54.63|53.93|54.64|53.94|54.64|53.94|54.62|53.92|4
1655953760000|2022-06-23 03:09:20|54.67|53.97|54.69|53.99|54.7|54|54.67|53.97|9
1655953770000|2022-06-23 03:09:30|54.68|53.98|54.65|53.95|54.68|53.98|54.62|53.92|8
1655953780000|2022-06-23 03:09:40|54.67|53.97|54.66|53.96|54.69|53.99|54.66|53.96|7
1655953790000|2022-06-23 03:09:50|54.65|53.95|54.63|53.93|54.67|53.97|54.63|53.93|4
1655953800000|2022-06-23 03:10:00|54.64|53.94|54.65|53.95|54.66|53.96|54.63|53.93|10
1655953810000|2022-06-23 03:10:10|54.67|53.97|54.64|53.94|54.67|53.97|54.63|53.93|8
1655953820000|2022-06-23 03:10:20|54.63|53.93|54.67|53.97|54.67|53.97|54.63|53.93|9
1655953830000|2022-06-23 03:10:30|54.66|53.96|54.67|53.97|54.71|54.01|54.66|53.96|5
1655953840000|2022-06-23 03:10:40|54.7|54|54.7|54|54.7|54|54.68|53.98|5
1655953850000|2022-06-23 03:10:50|54.69|53.99|54.74|54.04|54.76|54.06|54.69|53.99|10
1655953860000|2022-06-23 03:11:00|54.75|54.05|54.7|54|54.75|54.05|54.69|53.99|13
1655953870000|2022-06-23 03:11:10|54.71|54.01|54.71|54.01|54.74|54.04|54.7|54|7
1655953880000|2022-06-23 03:11:20|54.72|54.02|54.74|54.04|54.74|54.04|54.71|54.01|5
1655953890000|2022-06-23 03:11:30|54.73|54.03|54.74|54.04|54.75|54.05|54.7|54|14
1655953900000|2022-06-23 03:11:40|54.75|54.05|54.74|54.04|54.75|54.05|54.69|53.99|5
1655953910000|2022-06-23 03:11:50|54.75|54.05|54.7|54|54.75|54.05|54.7|54|7
1655953920000|2022-06-23 03:12:00|54.73|54.03|54.71|54.01|54.73|54.03|54.69|53.99|7
1655953930000|2022-06-23 03:12:10|54.67|53.97|54.7|54|54.71|54.01|54.67|53.97|16
1655953950000|2022-06-23 03:12:30|54.71|54.01|54.72|54.02|54.73|54.03|54.7|54|11
1655953960000|2022-06-23 03:12:40|54.73|54.03|54.76|54.06|54.76|54.06|54.7|54|6
1655953970000|2022-06-23 03:12:50|54.75|54.05|54.76|54.06|54.76|54.06|54.73|54.03|12
1655953980000|2022-06-23 03:13:00|54.77|54.07|54.75|54.05|54.79|54.09|54.73|54.03|12
1655953990000|2022-06-23 03:13:10|54.76|54.06|54.75|54.05|54.77|54.07|54.74|54.04|17
1655954000000|2022-06-23 03:13:20|54.74|54.04|54.78|54.08|54.79|54.09|54.74|54.04|7
1655954010000|2022-06-23 03:13:30|54.79|54.09|54.81|54.11|54.81|54.11|54.78|54.08|6
1655954020000|2022-06-23 03:13:40|54.82|54.12|54.78|54.08|54.83|54.13|54.77|54.07|17
1655954030000|2022-06-23 03:13:50|54.77|54.07|54.77|54.07|54.78|54.08|54.76|54.06|7
1655954040000|2022-06-23 03:14:00|54.75|54.05|54.77|54.07|54.77|54.07|54.74|54.04|4
1655954050000|2022-06-23 03:14:10|54.78|54.08|54.75|54.05|54.78|54.08|54.75|54.05|8
1655954060000|2022-06-23 03:14:20|54.77|54.07|54.76|54.06|54.77|54.07|54.75|54.05|3
1655954070000|2022-06-23 03:14:30|54.77|54.07|54.73|54.03|54.77|54.07|54.73|54.03|7
1655954080000|2022-06-23 03:14:40|54.75|54.05|54.75|54.05|54.76|54.06|54.73|54.03|5
1655954090000|2022-06-23 03:14:50|54.72|54.02|54.75|54.05|54.76|54.06|54.72|54.02|8
1655954100000|2022-06-23 03:15:00|54.76|54.06|54.76|54.06|54.77|54.07|54.73|54.03|9
1655954110000|2022-06-23 03:15:10|54.77|54.07|54.78|54.08|54.78|54.08|54.77|54.07|2
1655954120000|2022-06-23 03:15:20|54.8|54.1|54.81|54.11|54.82|54.12|54.8|54.1|6
1655954130000|2022-06-23 03:15:30|54.8|54.1|54.79|54.09|54.8|54.1|54.76|54.06|8
1655954140000|2022-06-23 03:15:40|54.78|54.08|54.78|54.08|54.78|54.08|54.78|54.08|1
1655954150000|2022-06-23 03:15:50|54.79|54.09|54.77|54.07|54.79|54.09|54.74|54.04|8
1655954160000|2022-06-23 03:16:00|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|2
1655954190000|2022-06-23 03:16:30|54.76|54.06|54.76|54.06|54.77|54.07|54.76|54.06|3
1655954200000|2022-06-23 03:16:40|54.75|54.05|54.74|54.04|54.76|54.06|54.74|54.04|6
1655954210000|2022-06-23 03:16:50|54.75|54.05|54.75|54.05|54.75|54.05|54.74|54.04|3
1655954220000|2022-06-23 03:17:00|54.74|54.04|54.66|53.96|54.74|54.04|54.66|53.96|6
1655954230000|2022-06-23 03:17:10|54.67|53.97|54.69|53.99|54.69|53.99|54.65|53.95|9
1655954240000|2022-06-23 03:17:20|54.66|53.96|54.69|53.99|54.69|53.99|54.66|53.96|7
1655954250000|2022-06-23 03:17:30|54.7|54|54.67|53.97|54.7|54|54.67|53.97|3
1655954260000|2022-06-23 03:17:40|54.68|53.98|54.68|53.98|54.68|53.98|54.68|53.98|1
1655954270000|2022-06-23 03:17:50|54.69|53.99|54.69|53.99|54.7|54|54.68|53.98|5
1655954280000|2022-06-23 03:18:00|54.68|53.98|54.71|54.01|54.73|54.03|54.68|53.98|8
1655954290000|2022-06-23 03:18:10|54.72|54.02|54.69|53.99|54.72|54.02|54.69|53.99|14
1655954300000|2022-06-23 03:18:20|54.7|54|54.7|54|54.7|54|54.69|53.99|7
1655954310000|2022-06-23 03:18:30|54.71|54.01|54.71|54.01|54.72|54.02|54.71|54.01|3
1655954320000|2022-06-23 03:18:40|54.72|54.02|54.72|54.02|54.73|54.03|54.69|53.99|7
1655954330000|2022-06-23 03:18:50|54.71|54.01|54.73|54.03|54.74|54.04|54.68|53.98|11
1655954340000|2022-06-23 03:19:00|54.71|54.01|54.71|54.01|54.72|54.02|54.68|53.98|7
1655954350000|2022-06-23 03:19:10|54.72|54.02|54.71|54.01|54.72|54.02|54.69|53.99|8
1655954370000|2022-06-23 03:19:30|54.7|54|54.72|54.02|54.72|54.02|54.7|54|4
1655954380000|2022-06-23 03:19:40|54.73|54.03|54.72|54.02|54.73|54.03|54.7|54|11
1655954390000|2022-06-23 03:19:50|54.73|54.03|54.75|54.05|54.75|54.05|54.72|54.02|8
1655954400000|2022-06-23 03:20:00|54.73|54.03|54.75|54.05|54.75|54.05|54.73|54.03|10
1655954410000|2022-06-23 03:20:10|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|2
1655954420000|2022-06-23 03:20:20|54.71|54.01|54.73|54.03|54.74|54.04|54.71|54.01|5
1655954430000|2022-06-23 03:20:30|54.74|54.04|54.74|54.04|54.75|54.05|54.74|54.04|13
1655954440000|2022-06-23 03:20:40|54.73|54.03|54.7|54|54.74|54.04|54.7|54|13
1655954450000|2022-06-23 03:20:50|54.71|54.01|54.7|54|54.71|54.01|54.68|53.98|9
1655954460000|2022-06-23 03:21:00|54.68|53.98|54.7|54|54.71|54.01|54.68|53.98|10
1655954470000|2022-06-23 03:21:10|54.69|53.99|54.71|54.01|54.73|54.03|54.69|53.99|12
1655954480000|2022-06-23 03:21:20|54.7|54|54.71|54.01|54.72|54.02|54.7|54|4
1655954490000|2022-06-23 03:21:30|54.72|54.02|54.71|54.01|54.72|54.02|54.67|53.97|5
1655954500000|2022-06-23 03:21:40|54.7|54|54.67|53.97|54.72|54.02|54.67|53.97|7
1655954510000|2022-06-23 03:21:50|54.7|54|54.66|53.96|54.71|54.01|54.66|53.96|5
1655954520000|2022-06-23 03:22:00|54.67|53.97|54.63|53.93|54.67|53.97|54.62|53.92|9
1655954530000|2022-06-23 03:22:10|54.61|53.91|54.64|53.94|54.65|53.95|54.61|53.91|9
1655954540000|2022-06-23 03:22:20|54.65|53.95|54.64|53.94|54.65|53.95|54.61|53.91|10
1655954550000|2022-06-23 03:22:30|54.63|53.93|54.66|53.96|54.66|53.96|54.63|53.93|13
1655954560000|2022-06-23 03:22:40|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|3
1655954570000|2022-06-23 03:22:50|54.66|53.96|54.68|53.98|54.68|53.98|54.64|53.94|8
1655954580000|2022-06-23 03:23:00|54.69|53.99|54.66|53.96|54.69|53.99|54.64|53.94|11
1655954590000|2022-06-23 03:23:10|54.65|53.95|54.65|53.95|54.66|53.96|54.62|53.92|6
1655954600000|2022-06-23 03:23:20|54.64|53.94|54.66|53.96|54.66|53.96|54.64|53.94|11
1655954610000|2022-06-23 03:23:30|54.65|53.95|54.67|53.97|54.67|53.97|54.65|53.95|11
1655954620000|2022-06-23 03:23:40|54.66|53.96|54.67|53.97|54.67|53.97|54.65|53.95|10
1655954630000|2022-06-23 03:23:50|54.66|53.96|54.64|53.94|54.66|53.96|54.61|53.91|8
1655954640000|2022-06-23 03:24:00|54.65|53.95|54.65|53.95|54.65|53.95|54.6|53.9|11
1655954650000|2022-06-23 03:24:10|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|3
1655954660000|2022-06-23 03:24:20|54.66|53.96|54.67|53.97|54.67|53.97|54.65|53.95|21
1655954670000|2022-06-23 03:24:30|54.66|53.96|54.65|53.95|54.66|53.96|54.65|53.95|8
1655954680000|2022-06-23 03:24:40|54.67|53.97|54.66|53.96|54.67|53.97|54.65|53.95|3
1655954690000|2022-06-23 03:24:50|54.65|53.95|54.65|53.95|54.65|53.95|54.65|53.95|1
1655954700000|2022-06-23 03:25:00|54.66|53.96|54.65|53.95|54.66|53.96|54.61|53.91|8
1655954710000|2022-06-23 03:25:10|54.66|53.96|54.66|53.96|54.66|53.96|54.65|53.95|9
1655954720000|2022-06-23 03:25:20|54.65|53.95|54.65|53.95|54.66|53.96|54.63|53.93|12
1655954730000|2022-06-23 03:25:30|54.66|53.96|54.65|53.95|54.66|53.96|54.65|53.95|18
1655954740000|2022-06-23 03:25:40|54.66|53.96|54.66|53.96|54.67|53.97|54.62|53.92|16
1655954750000|2022-06-23 03:25:50|54.67|53.97|54.64|53.94|54.67|53.97|54.63|53.93|10
1655954760000|2022-06-23 03:26:00|54.65|53.95|54.65|53.95|54.65|53.95|54.62|53.92|5
1655954770000|2022-06-23 03:26:10|54.66|53.96|54.64|53.94|54.66|53.96|54.64|53.94|6
1655954780000|2022-06-23 03:26:20|54.6|53.9|54.61|53.91|54.61|53.91|54.58|53.88|4
1655954790000|2022-06-23 03:26:30|54.62|53.92|54.62|53.92|54.62|53.92|54.61|53.91|3
1655954800000|2022-06-23 03:26:40|54.61|53.91|54.59|53.89|54.61|53.91|54.59|53.89|2
1655954810000|2022-06-23 03:26:50|54.6|53.9|54.59|53.89|54.6|53.9|54.59|53.89|8
1655954830000|2022-06-23 03:27:10|54.6|53.9|54.6|53.9|54.6|53.9|54.6|53.9|1
1655954840000|2022-06-23 03:27:20|54.61|53.91|54.65|53.95|54.65|53.95|54.61|53.91|6
1655954850000|2022-06-23 03:27:30|54.64|53.94|54.65|53.95|54.65|53.95|54.64|53.94|4
1655954870000|2022-06-23 03:27:50|54.64|53.94|54.65|53.95|54.66|53.96|54.64|53.94|4
1655954880000|2022-06-23 03:28:00|54.66|53.96|54.65|53.95|54.66|53.96|54.62|53.92|9
1655954890000|2022-06-23 03:28:10|54.63|53.93|54.63|53.93|54.63|53.93|54.63|53.93|1
1655954900000|2022-06-23 03:28:20|54.62|53.92|54.63|53.93|54.67|53.97|54.62|53.92|18
1655954910000|2022-06-23 03:28:30|54.64|53.94|54.66|53.96|54.66|53.96|54.63|53.93|5
1655954920000|2022-06-23 03:28:40|54.65|53.95|54.64|53.94|54.66|53.96|54.64|53.94|11
1655954930000|2022-06-23 03:28:50|54.62|53.92|54.63|53.93|54.63|53.93|54.59|53.89|15
1655954940000|2022-06-23 03:29:00|54.62|53.92|54.61|53.91|54.64|53.94|54.6|53.9|6
1655954950000|2022-06-23 03:29:10|54.6|53.9|54.6|53.9|54.6|53.9|54.6|53.9|1
1655954960000|2022-06-23 03:29:20|54.63|53.93|54.62|53.92|54.63|53.93|54.62|53.92|2
1655954970000|2022-06-23 03:29:30|54.6|53.9|54.62|53.92|54.65|53.95|54.6|53.9|9
1655954980000|2022-06-23 03:29:40|54.61|53.91|54.64|53.94|54.64|53.94|54.61|53.91|4
1655954990000|2022-06-23 03:29:50|54.65|53.95|54.7|54|54.7|54|54.65|53.95|10
1655955000000|2022-06-23 03:30:00|54.69|53.99|54.71|54.01|54.72|54.02|54.68|53.98|12
1655955010000|2022-06-23 03:30:10|54.72|54.02|54.68|53.98|54.72|54.02|54.68|53.98|11
1655955020000|2022-06-23 03:30:20|54.64|53.94|54.65|53.95|54.67|53.97|54.63|53.93|9
1655955030000|2022-06-23 03:30:30|54.64|53.94|54.64|53.94|54.65|53.95|54.63|53.93|5
1655955040000|2022-06-23 03:30:40|54.61|53.91|54.64|53.94|54.65|53.95|54.61|53.91|10
1655955050000|2022-06-23 03:30:50|54.63|53.93|54.63|53.93|54.64|53.94|54.63|53.93|5
1655955060000|2022-06-23 03:31:00|54.64|53.94|54.56|53.86|54.64|53.94|54.54|53.84|14
1655955070000|2022-06-23 03:31:10|54.57|53.87|54.54|53.84|54.58|53.88|54.52|53.82|8
1655955080000|2022-06-23 03:31:20|54.55|53.85|54.54|53.84|54.56|53.86|54.54|53.84|5
1655955090000|2022-06-23 03:31:30|54.55|53.85|54.56|53.86|54.56|53.86|54.53|53.83|10
1655955100000|2022-06-23 03:31:40|54.55|53.85|54.57|53.87|54.57|53.87|54.53|53.83|13
1655955110000|2022-06-23 03:31:50|54.59|53.89|54.58|53.88|54.6|53.9|54.58|53.88|9
1655955120000|2022-06-23 03:32:00|54.57|53.87|54.58|53.88|54.58|53.88|54.57|53.87|6
1655955130000|2022-06-23 03:32:10|54.57|53.87|54.58|53.88|54.58|53.88|54.57|53.87|6
1655955140000|2022-06-23 03:32:20|54.59|53.89|54.58|53.88|54.59|53.89|54.58|53.88|2
1655955150000|2022-06-23 03:32:30|54.57|53.87|54.58|53.88|54.58|53.88|54.56|53.86|5
1655955160000|2022-06-23 03:32:40|54.6|53.9|54.58|53.88|54.6|53.9|54.54|53.84|11
1655955170000|2022-06-23 03:32:50|54.59|53.89|54.58|53.88|54.59|53.89|54.58|53.88|2
1655955180000|2022-06-23 03:33:00|54.55|53.85|54.56|53.86|54.57|53.87|54.55|53.85|7
1655955190000|2022-06-23 03:33:10|54.55|53.85|54.56|53.86|54.56|53.86|54.55|53.85|4
1655955200000|2022-06-23 03:33:20|54.57|53.87|54.57|53.87|54.57|53.87|54.57|53.87|1
1655955210000|2022-06-23 03:33:30|54.58|53.88|54.59|53.89|54.59|53.89|54.57|53.87|8
1655955220000|2022-06-23 03:33:40|54.6|53.9|54.6|53.9|54.6|53.9|54.59|53.89|5
1655955230000|2022-06-23 03:33:50|54.59|53.89|54.6|53.9|54.62|53.92|54.59|53.89|9
1655955240000|2022-06-23 03:34:00|54.61|53.91|54.64|53.94|54.65|53.95|54.61|53.91|6
1655955250000|2022-06-23 03:34:10|54.63|53.93|54.67|53.97|54.67|53.97|54.62|53.92|15
1655955260000|2022-06-23 03:34:20|54.68|53.98|54.68|53.98|54.69|53.99|54.68|53.98|5
1655955270000|2022-06-23 03:34:30|54.69|53.99|54.69|53.99|54.69|53.99|54.68|53.98|3
1655955280000|2022-06-23 03:34:40|54.71|54.01|54.7|54|54.71|54.01|54.7|54|6
1655955290000|2022-06-23 03:34:50|54.71|54.01|54.71|54.01|54.71|54.01|54.7|54|7
1655955300000|2022-06-23 03:35:00|54.7|54|54.71|54.01|54.72|54.02|54.69|53.99|8
1655955310000|2022-06-23 03:35:10|54.7|54|54.72|54.02|54.72|54.02|54.7|54|7
1655955320000|2022-06-23 03:35:20|54.71|54.01|54.71|54.01|54.71|54.01|54.71|54.01|1
1655955330000|2022-06-23 03:35:30|54.72|54.02|54.72|54.02|54.72|54.02|54.71|54.01|3
1655955340000|2022-06-23 03:35:40|54.71|54.01|54.71|54.01|54.72|54.02|54.71|54.01|3
1655955350000|2022-06-23 03:35:50|54.72|54.02|54.72|54.02|54.72|54.02|54.69|53.99|7
1655955360000|2022-06-23 03:36:00|54.71|54.01|54.71|54.01|54.72|54.02|54.68|53.98|5
1655955370000|2022-06-23 03:36:10|54.7|54|54.71|54.01|54.71|54.01|54.69|53.99|6
1655955390000|2022-06-23 03:36:30|54.7|54|54.71|54.01|54.72|54.02|54.7|54|4
1655955400000|2022-06-23 03:36:40|54.73|54.03|54.74|54.04|54.74|54.04|54.73|54.03|2
1655955410000|2022-06-23 03:36:50|54.75|54.05|54.74|54.04|54.75|54.05|54.73|54.03|6
1655955420000|2022-06-23 03:37:00|54.75|54.05|54.73|54.03|54.76|54.06|54.73|54.03|17
1655955430000|2022-06-23 03:37:10|54.74|54.04|54.74|54.04|54.75|54.05|54.72|54.02|7
1655955440000|2022-06-23 03:37:20|54.75|54.05|54.76|54.06|54.76|54.06|54.74|54.04|8
1655955450000|2022-06-23 03:37:30|54.77|54.07|54.76|54.06|54.77|54.07|54.75|54.05|4
1655955460000|2022-06-23 03:37:40|54.77|54.07|54.75|54.05|54.77|54.07|54.71|54.01|5
1655955470000|2022-06-23 03:37:50|54.76|54.06|54.75|54.05|54.76|54.06|54.74|54.04|8
1655955480000|2022-06-23 03:38:00|54.76|54.06|54.73|54.03|54.76|54.06|54.7|54|9
1655955490000|2022-06-23 03:38:10|54.74|54.04|54.74|54.04|54.74|54.04|54.73|54.03|9
1655955500000|2022-06-23 03:38:20|54.73|54.03|54.7|54|54.73|54.03|54.69|53.99|7
1655955510000|2022-06-23 03:38:30|54.71|54.01|54.7|54|54.71|54.01|54.7|54|8
1655955520000|2022-06-23 03:38:40|54.71|54.01|54.73|54.03|54.76|54.06|54.71|54.01|15
1655955530000|2022-06-23 03:38:50|54.74|54.04|54.71|54.01|54.76|54.06|54.71|54.01|9
1655955540000|2022-06-23 03:39:00|54.75|54.05|54.74|54.04|54.75|54.05|54.74|54.04|2
1655955550000|2022-06-23 03:39:10|54.72|54.02|54.72|54.02|54.72|54.02|54.72|54.02|1
1655955560000|2022-06-23 03:39:20|54.71|54.01|54.71|54.01|54.71|54.01|54.69|53.99|7
1655955570000|2022-06-23 03:39:30|54.72|54.02|54.67|53.97|54.72|54.02|54.67|53.97|3
1655955580000|2022-06-23 03:39:40|54.68|53.98|54.68|53.98|54.7|54|54.67|53.97|7
1655955590000|2022-06-23 03:39:50|54.69|53.99|54.7|54|54.7|54|54.68|53.98|3
1655955600000|2022-06-23 03:40:00|54.71|54.01|54.69|53.99|54.72|54.02|54.69|53.99|9
1655955620000|2022-06-23 03:40:20|54.7|54|54.72|54.02|54.72|54.02|54.7|54|2
1655955630000|2022-06-23 03:40:30|54.7|54|54.72|54.02|54.72|54.02|54.7|54|4
1655955640000|2022-06-23 03:40:40|54.73|54.03|54.73|54.03|54.73|54.03|54.73|54.03|1
1655955650000|2022-06-23 03:40:50|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|2
1655955660000|2022-06-23 03:41:00|54.72|54.02|54.73|54.03|54.74|54.04|54.7|54|8
1655955670000|2022-06-23 03:41:10|54.74|54.04|54.71|54.01|54.74|54.04|54.7|54|5
1655955680000|2022-06-23 03:41:20|54.74|54.04|54.72|54.02|54.74|54.04|54.72|54.02|6
1655955700000|2022-06-23 03:41:40|54.71|54.01|54.71|54.01|54.73|54.03|54.71|54.01|9
1655955710000|2022-06-23 03:41:50|54.72|54.02|54.71|54.01|54.72|54.02|54.7|54|8
1655955720000|2022-06-23 03:42:00|54.72|54.02|54.71|54.01|54.73|54.03|54.71|54.01|9
1655955730000|2022-06-23 03:42:10|54.7|54|54.66|53.96|54.7|54|54.64|53.94|12
1655955740000|2022-06-23 03:42:20|54.62|53.92|54.64|53.94|54.66|53.96|54.62|53.92|15
1655955750000|2022-06-23 03:42:30|54.66|53.96|54.64|53.94|54.67|53.97|54.63|53.93|11
1655955760000|2022-06-23 03:42:40|54.65|53.95|54.65|53.95|54.66|53.96|54.64|53.94|7
1655955770000|2022-06-23 03:42:50|54.66|53.96|54.64|53.94|54.66|53.96|54.61|53.91|7
1655955780000|2022-06-23 03:43:00|54.65|53.95|54.64|53.94|54.65|53.95|54.64|53.94|6
1655955790000|2022-06-23 03:43:10|54.65|53.95|54.6|53.9|54.65|53.95|54.6|53.9|14
1655955800000|2022-06-23 03:43:20|54.57|53.87|54.56|53.86|54.59|53.89|54.54|53.84|11
1655955810000|2022-06-23 03:43:30|54.55|53.85|54.56|53.86|54.58|53.88|54.55|53.85|13
1655955820000|2022-06-23 03:43:40|54.59|53.89|54.57|53.87|54.59|53.89|54.57|53.87|2
1655955830000|2022-06-23 03:43:50|54.58|53.88|54.57|53.87|54.6|53.9|54.57|53.87|9
1655955840000|2022-06-23 03:44:00|54.56|53.86|54.54|53.84|54.58|53.88|54.54|53.84|7
1655955850000|2022-06-23 03:44:10|54.55|53.85|54.55|53.85|54.55|53.85|54.54|53.84|3
1655955860000|2022-06-23 03:44:20|54.54|53.84|54.54|53.84|54.55|53.85|54.52|53.82|6
1655955870000|2022-06-23 03:44:30|54.55|53.85|54.54|53.84|54.55|53.85|54.54|53.84|6
1655955880000|2022-06-23 03:44:40|54.53|53.83|54.52|53.82|54.53|53.83|54.52|53.82|2
1655955890000|2022-06-23 03:44:50|54.53|53.83|54.53|53.83|54.53|53.83|54.53|53.83|1
1655955900000|2022-06-23 03:45:00|54.54|53.84|54.52|53.82|54.55|53.85|54.52|53.82|15
1655955910000|2022-06-23 03:45:10|54.53|53.83|54.53|53.83|54.53|53.83|54.53|53.83|1
1655955920000|2022-06-23 03:45:20|54.54|53.84|54.54|53.84|54.54|53.84|54.54|53.84|1
1655955930000|2022-06-23 03:45:30|54.53|53.83|54.52|53.82|54.56|53.86|54.52|53.82|14
1655955940000|2022-06-23 03:45:40|54.5|53.8|54.51|53.81|54.52|53.82|54.5|53.8|4
1655955950000|2022-06-23 03:45:50|54.52|53.82|54.49|53.79|54.52|53.82|54.49|53.79|4
1655955960000|2022-06-23 03:46:00|54.53|53.83|54.54|53.84|54.54|53.84|54.51|53.81|13
1655955970000|2022-06-23 03:46:10|54.53|53.83|54.54|53.84|54.55|53.85|54.53|53.83|4
1655955980000|2022-06-23 03:46:20|54.55|53.85|54.53|53.83|54.56|53.86|54.53|53.83|11
1655955990000|2022-06-23 03:46:30|54.54|53.84|54.54|53.84|54.54|53.84|54.53|53.83|7
1655956000000|2022-06-23 03:46:40|54.53|53.83|54.55|53.85|54.55|53.85|54.53|53.83|9
1655956010000|2022-06-23 03:46:50|54.54|53.84|54.54|53.84|54.54|53.84|54.54|53.84|1
1655956020000|2022-06-23 03:47:00|54.55|53.85|54.57|53.87|54.57|53.87|54.53|53.83|10
1655956030000|2022-06-23 03:47:10|54.58|53.88|54.6|53.9|54.6|53.9|54.57|53.87|11
1655956040000|2022-06-23 03:47:20|54.61|53.91|54.62|53.92|54.62|53.92|54.61|53.91|2
1655956050000|2022-06-23 03:47:30|54.61|53.91|54.61|53.91|54.62|53.92|54.61|53.91|3
1655956060000|2022-06-23 03:47:40|54.62|53.92|54.62|53.92|54.65|53.95|54.6|53.9|10
1655956070000|2022-06-23 03:47:50|54.63|53.93|54.63|53.93|54.63|53.93|54.61|53.91|4
1655956080000|2022-06-23 03:48:00|54.64|53.94|54.64|53.94|54.64|53.94|54.62|53.92|3
1655956090000|2022-06-23 03:48:10|54.66|53.96|54.65|53.95|54.66|53.96|54.63|53.93|8
1655956100000|2022-06-23 03:48:20|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|3
1655956110000|2022-06-23 03:48:30|54.65|53.95|54.64|53.94|54.65|53.95|54.62|53.92|8
1655956120000|2022-06-23 03:48:40|54.66|53.96|54.65|53.95|54.66|53.96|54.64|53.94|3
1655956130000|2022-06-23 03:48:50|54.64|53.94|54.64|53.94|54.64|53.94|54.64|53.94|1
1655956140000|2022-06-23 03:49:00|54.63|53.93|54.63|53.93|54.63|53.93|54.63|53.93|1
1655956150000|2022-06-23 03:49:10|54.64|53.94|54.65|53.95|54.66|53.96|54.62|53.92|10
1655956160000|2022-06-23 03:49:20|54.64|53.94|54.63|53.93|54.64|53.94|54.63|53.93|2
1655956170000|2022-06-23 03:49:30|54.64|53.94|54.63|53.93|54.64|53.94|54.63|53.93|6
1655956180000|2022-06-23 03:49:40|54.64|53.94|54.65|53.95|54.65|53.95|54.64|53.94|4
1655956190000|2022-06-23 03:49:50|54.64|53.94|54.65|53.95|54.66|53.96|54.64|53.94|4
1655956200000|2022-06-23 03:50:00|54.66|53.96|54.68|53.98|54.69|53.99|54.66|53.96|5
1655956210000|2022-06-23 03:50:10|54.67|53.97|54.66|53.96|54.68|53.98|54.66|53.96|4
1655956230000|2022-06-23 03:50:30|54.67|53.97|54.67|53.97|54.67|53.97|54.67|53.97|1
1655956240000|2022-06-23 03:50:40|54.68|53.98|54.69|53.99|54.69|53.99|54.65|53.95|9
1655956250000|2022-06-23 03:50:50|54.68|53.98|54.68|53.98|54.69|53.99|54.66|53.96|5
1655956260000|2022-06-23 03:51:00|54.7|54|54.7|54|54.71|54.01|54.69|53.99|6
1655956270000|2022-06-23 03:51:10|54.69|53.99|54.7|54|54.7|54|54.68|53.98|4
1655956280000|2022-06-23 03:51:20|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|2
1655956290000|2022-06-23 03:51:30|54.66|53.96|54.69|53.99|54.69|53.99|54.66|53.96|4
1655956300000|2022-06-23 03:51:40|54.68|53.98|54.69|53.99|54.69|53.99|54.68|53.98|2
1655956310000|2022-06-23 03:51:50|54.66|53.96|54.69|53.99|54.7|54|54.66|53.96|5
1655956320000|2022-06-23 03:52:00|54.68|53.98|54.67|53.97|54.68|53.98|54.64|53.94|6
1655956330000|2022-06-23 03:52:10|54.68|53.98|54.7|54|54.7|54|54.68|53.98|3
1655956340000|2022-06-23 03:52:20|54.69|53.99|54.67|53.97|54.69|53.99|54.67|53.97|3
1655956350000|2022-06-23 03:52:30|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|2
1655956370000|2022-06-23 03:52:50|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1655956380000|2022-06-23 03:53:00|54.68|53.98|54.68|53.98|54.68|53.98|54.68|53.98|1
1655956390000|2022-06-23 03:53:10|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|2
1655956410000|2022-06-23 03:53:30|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|16
1655956420000|2022-06-23 03:53:40|54.68|53.98|54.66|53.96|54.68|53.98|54.66|53.96|3
1655956430000|2022-06-23 03:53:50|54.69|53.99|54.66|53.96|54.7|54|54.65|53.95|5
1655956440000|2022-06-23 03:54:00|54.68|53.98|54.69|53.99|54.69|53.99|54.65|53.95|7
1655956460000|2022-06-23 03:54:20|54.68|53.98|54.65|53.95|54.68|53.98|54.63|53.93|4
1655956470000|2022-06-23 03:54:30|54.66|53.96|54.64|53.94|54.66|53.96|54.64|53.94|3
1655956480000|2022-06-23 03:54:40|54.65|53.95|54.66|53.96|54.66|53.96|54.64|53.94|3
1655956490000|2022-06-23 03:54:50|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|3
1655956500000|2022-06-23 03:55:00|54.66|53.96|54.64|53.94|54.66|53.96|54.64|53.94|4
1655956510000|2022-06-23 03:55:10|54.63|53.93|54.65|53.95|54.66|53.96|54.62|53.92|7
1655956530000|2022-06-23 03:55:30|54.64|53.94|54.64|53.94|54.64|53.94|54.64|53.94|1
1655956550000|2022-06-23 03:55:50|54.65|53.95|54.64|53.94|54.65|53.95|54.64|53.94|2
1655956560000|2022-06-23 03:56:00|54.65|53.95|54.66|53.96|54.66|53.96|54.62|53.92|13
1655956570000|2022-06-23 03:56:10|54.67|53.97|54.65|53.95|54.67|53.97|54.64|53.94|6
1655956580000|2022-06-23 03:56:20|54.66|53.96|54.75|54.05|54.76|54.06|54.66|53.96|12
1655956590000|2022-06-23 03:56:30|54.74|54.04|54.74|54.04|54.76|54.06|54.72|54.02|10
1655956600000|2022-06-23 03:56:40|54.73|54.03|54.73|54.03|54.75|54.05|54.71|54.01|11
1655956610000|2022-06-23 03:56:50|54.71|54.01|54.73|54.03|54.73|54.03|54.71|54.01|2
1655956620000|2022-06-23 03:57:00|54.7|54|54.67|53.97|54.72|54.02|54.66|53.96|9
1655956630000|2022-06-23 03:57:10|54.68|53.98|54.68|53.98|54.69|53.99|54.66|53.96|7
1655956640000|2022-06-23 03:57:20|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|4
1655956650000|2022-06-23 03:57:30|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|2
1655956660000|2022-06-23 03:57:40|54.66|53.96|54.67|53.97|54.69|53.99|54.66|53.96|6
1655956680000|2022-06-23 03:58:00|54.68|53.98|54.67|53.97|54.68|53.98|54.65|53.95|4
1655956690000|2022-06-23 03:58:10|54.61|53.91|54.6|53.9|54.63|53.93|54.6|53.9|11
1655956700000|2022-06-23 03:58:20|54.58|53.88|54.59|53.89|54.6|53.9|54.57|53.87|6
1655956710000|2022-06-23 03:58:30|54.6|53.9|54.61|53.91|54.61|53.91|54.6|53.9|2
1655956720000|2022-06-23 03:58:40|54.6|53.9|54.62|53.92|54.64|53.94|54.6|53.9|11
1655956730000|2022-06-23 03:58:50|54.61|53.91|54.61|53.91|54.61|53.91|54.61|53.91|1
1655956740000|2022-06-23 03:59:00|54.64|53.94|54.64|53.94|54.64|53.94|54.64|53.94|1
1655956750000|2022-06-23 03:59:10|54.65|53.95|54.65|53.95|54.65|53.95|54.61|53.91|4
1655956760000|2022-06-23 03:59:20|54.62|53.92|54.61|53.91|54.63|53.93|54.61|53.91|6
1655956770000|2022-06-23 03:59:30|54.62|53.92|54.61|53.91|54.62|53.92|54.61|53.91|2
1655956780000|2022-06-23 03:59:40|54.58|53.88|54.59|53.89|54.6|53.9|54.58|53.88|6
1655956790000|2022-06-23 03:59:50|54.6|53.9|54.53|53.83|54.62|53.92|54.53|53.83|10
1655956800000|2022-06-23 04:00:00|54.54|53.84|54.53|53.83|54.6|53.9|54.5|53.8|19
1655956810000|2022-06-23 04:00:10|54.52|53.82|54.52|53.82|54.56|53.86|54.51|53.81|18
1655956820000|2022-06-23 04:00:20|54.53|53.83|54.53|53.83|54.55|53.85|54.52|53.82|15
1655956830000|2022-06-23 04:00:30|54.54|53.84|54.53|53.83|54.55|53.85|54.5|53.8|15
1655956840000|2022-06-23 04:00:40|54.52|53.82|54.52|53.82|54.54|53.84|54.52|53.82|9
1655956850000|2022-06-23 04:00:50|54.53|53.83|54.54|53.84|54.54|53.84|54.52|53.82|11
1655956860000|2022-06-23 04:01:00|54.53|53.83|54.54|53.84|54.54|53.84|54.52|53.82|8
1655956870000|2022-06-23 04:01:10|54.52|53.82|54.54|53.84|54.54|53.84|54.52|53.82|9
1655956880000|2022-06-23 04:01:20|54.55|53.85|54.52|53.82|54.55|53.85|54.52|53.82|9
1655956890000|2022-06-23 04:01:30|54.53|53.83|54.53|53.83|54.54|53.84|54.53|53.83|5
1655956900000|2022-06-23 04:01:40|54.54|53.84|54.6|53.9|54.6|53.9|54.54|53.84|7
1655956910000|2022-06-23 04:01:50|54.63|53.93|54.63|53.93|54.64|53.94|54.61|53.91|10
1655956920000|2022-06-23 04:02:00|54.64|53.94|54.66|53.96|54.67|53.97|54.63|53.93|15
1655956930000|2022-06-23 04:02:10|54.65|53.95|54.64|53.94|54.65|53.95|54.64|53.94|4
1655956940000|2022-06-23 04:02:20|54.63|53.93|54.59|53.89|54.64|53.94|54.56|53.86|11
1655956950000|2022-06-23 04:02:30|54.57|53.87|54.58|53.88|54.58|53.88|54.57|53.87|6
1655956960000|2022-06-23 04:02:40|54.59|53.89|54.57|53.87|54.59|53.89|54.57|53.87|7
1655956970000|2022-06-23 04:02:50|54.58|53.88|54.57|53.87|54.58|53.88|54.55|53.85|10
1655956980000|2022-06-23 04:03:00|54.58|53.88|54.57|53.87|54.58|53.88|54.57|53.87|4
1655956990000|2022-06-23 04:03:10|54.58|53.88|54.58|53.88|54.59|53.89|54.54|53.84|8
1655957000000|2022-06-23 04:03:20|54.57|53.87|54.6|53.9|54.6|53.9|54.55|53.85|8
1655957010000|2022-06-23 04:03:30|54.61|53.91|54.61|53.91|54.62|53.92|54.6|53.9|5
1655957020000|2022-06-23 04:03:40|54.62|53.92|54.65|53.95|54.65|53.95|54.61|53.91|8
1655957030000|2022-06-23 04:03:50|54.64|53.94|54.68|53.98|54.68|53.98|54.64|53.94|7
1655957040000|2022-06-23 04:04:00|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|3
1655957050000|2022-06-23 04:04:10|54.68|53.98|54.68|53.98|54.7|54|54.68|53.98|10
1655957060000|2022-06-23 04:04:20|54.7|54|54.68|53.98|54.7|54|54.66|53.96|5
1655957070000|2022-06-23 04:04:30|54.67|53.97|54.69|53.99|54.69|53.99|54.67|53.97|11
1655957080000|2022-06-23 04:04:40|54.68|53.98|54.69|53.99|54.69|53.99|54.68|53.98|10
1655957090000|2022-06-23 04:04:50|54.68|53.98|54.68|53.98|54.7|54|54.67|53.97|15
1655957100000|2022-06-23 04:05:00|54.67|53.97|54.67|53.97|54.68|53.98|54.66|53.96|6
1655957110000|2022-06-23 04:05:10|54.68|53.98|54.68|53.98|54.71|54.01|54.66|53.96|12
1655957120000|2022-06-23 04:05:20|54.69|53.99|54.69|53.99|54.69|53.99|54.68|53.98|7
1655957130000|2022-06-23 04:05:30|54.68|53.98|54.68|53.98|54.71|54.01|54.67|53.97|11
1655957140000|2022-06-23 04:05:40|54.67|53.97|54.68|53.98|54.68|53.98|54.67|53.97|6
1655957150000|2022-06-23 04:05:50|54.67|53.97|54.68|53.98|54.68|53.98|54.67|53.97|2
1655957160000|2022-06-23 04:06:00|54.66|53.96|54.69|53.99|54.69|53.99|54.66|53.96|6
1655957170000|2022-06-23 04:06:10|54.68|53.98|54.68|53.98|54.68|53.98|54.64|53.94|6
1655957180000|2022-06-23 04:06:20|54.67|53.97|54.67|53.97|54.68|53.98|54.67|53.97|9
1655957190000|2022-06-23 04:06:30|54.69|53.99|54.65|53.95|54.69|53.99|54.65|53.95|4
1655957200000|2022-06-23 04:06:40|54.64|53.94|54.64|53.94|54.64|53.94|54.64|53.94|1
1655957210000|2022-06-23 04:06:50|54.67|53.97|54.67|53.97|54.67|53.97|54.67|53.97|1
1655957220000|2022-06-23 04:07:00|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|2
1655957230000|2022-06-23 04:07:10|54.69|53.99|54.66|53.96|54.69|53.99|54.65|53.95|6
1655957240000|2022-06-23 04:07:20|54.63|53.93|54.65|53.95|54.67|53.97|54.63|53.93|13
1655957250000|2022-06-23 04:07:30|54.66|53.96|54.62|53.92|54.66|53.96|54.6|53.9|18
1655957260000|2022-06-23 04:07:40|54.61|53.91|54.62|53.92|54.65|53.95|54.61|53.91|14
1655957270000|2022-06-23 04:07:50|54.61|53.91|54.62|53.92|54.62|53.92|54.61|53.91|6
1655957280000|2022-06-23 04:08:00|54.63|53.93|54.61|53.91|54.63|53.93|54.6|53.9|12
1655957290000|2022-06-23 04:08:10|54.6|53.9|54.61|53.91|54.61|53.91|54.6|53.9|10
1655957300000|2022-06-23 04:08:20|54.6|53.9|54.58|53.88|54.6|53.9|54.58|53.88|4
1655957310000|2022-06-23 04:08:30|54.57|53.87|54.56|53.86|54.57|53.87|54.55|53.85|6
1655957320000|2022-06-23 04:08:40|54.55|53.85|54.56|53.86|54.56|53.86|54.52|53.82|6
1655957330000|2022-06-23 04:08:50|54.54|53.84|54.56|53.86|54.57|53.87|54.54|53.84|9
1655957340000|2022-06-23 04:09:00|54.55|53.85|54.55|53.85|54.61|53.91|54.54|53.84|8
1655957350000|2022-06-23 04:09:10|54.54|53.84|54.51|53.81|54.56|53.86|54.5|53.8|13
1655957360000|2022-06-23 04:09:20|54.52|53.82|54.53|53.83|54.53|53.83|54.51|53.81|8
1655957370000|2022-06-23 04:09:30|54.52|53.82|54.52|53.82|54.54|53.84|54.5|53.8|14
1655957380000|2022-06-23 04:09:40|54.53|53.83|54.53|53.83|54.55|53.85|54.53|53.83|9
1655957390000|2022-06-23 04:09:50|54.54|53.84|54.51|53.81|54.54|53.84|54.49|53.79|11
1655957400000|2022-06-23 04:10:00|54.49|53.79|54.43|53.73|54.5|53.8|54.42|53.72|10
1655957410000|2022-06-23 04:10:10|54.42|53.72|54.42|53.72|54.44|53.74|54.41|53.71|8
1655957420000|2022-06-23 04:10:20|54.43|53.73|54.31|53.61|54.43|53.73|54.31|53.61|11
1655957430000|2022-06-23 04:10:30|54.29|53.59|54.36|53.66|54.38|53.68|54.28|53.58|20
1655957440000|2022-06-23 04:10:40|54.37|53.67|54.42|53.72|54.43|53.73|54.37|53.67|9
1655957450000|2022-06-23 04:10:50|54.41|53.71|54.39|53.69|54.44|53.74|54.37|53.67|14
1655957460000|2022-06-23 04:11:00|54.4|53.7|54.59|53.89|54.59|53.89|54.4|53.7|18
1655957470000|2022-06-23 04:11:10|54.61|53.91|54.66|53.96|54.68|53.98|54.59|53.89|17
1655957480000|2022-06-23 04:11:20|54.65|53.95|54.63|53.93|54.66|53.96|54.62|53.92|9
1655957490000|2022-06-23 04:11:30|54.64|53.94|54.59|53.89|54.64|53.94|54.54|53.84|15
1655957500000|2022-06-23 04:11:40|54.57|53.87|54.56|53.86|54.57|53.87|54.55|53.85|10
1655957510000|2022-06-23 04:11:50|54.55|53.85|54.54|53.84|54.55|53.85|54.54|53.84|2
1655957520000|2022-06-23 04:12:00|54.55|53.85|54.57|53.87|54.57|53.87|54.55|53.85|9
1655957530000|2022-06-23 04:12:10|54.56|53.86|54.54|53.84|54.57|53.87|54.53|53.83|7
1655957540000|2022-06-23 04:12:20|54.55|53.85|54.55|53.85|54.57|53.87|54.52|53.82|9
1655957550000|2022-06-23 04:12:30|54.56|53.86|54.55|53.85|54.56|53.86|54.54|53.84|8
1655957560000|2022-06-23 04:12:40|54.54|53.84|54.54|53.84|54.55|53.85|54.54|53.84|9
1655957570000|2022-06-23 04:12:50|54.55|53.85|54.55|53.85|54.56|53.86|54.54|53.84|5
1655957580000|2022-06-23 04:13:00|54.54|53.84|54.56|53.86|54.56|53.86|54.54|53.84|10
1655957590000|2022-06-23 04:13:10|54.55|53.85|54.55|53.85|54.56|53.86|54.54|53.84|9
1655957600000|2022-06-23 04:13:20|54.56|53.86|54.55|53.85|54.56|53.86|54.55|53.85|4
1655957610000|2022-06-23 04:13:30|54.54|53.84|54.55|53.85|54.56|53.86|54.54|53.84|6
1655957620000|2022-06-23 04:13:40|54.54|53.84|54.56|53.86|54.57|53.87|54.54|53.84|17
1655957630000|2022-06-23 04:13:50|54.55|53.85|54.56|53.86|54.56|53.86|54.55|53.85|2
1655957640000|2022-06-23 04:14:00|54.54|53.84|54.55|53.85|54.55|53.85|54.54|53.84|4
1655957650000|2022-06-23 04:14:10|54.54|53.84|54.55|53.85|54.55|53.85|54.53|53.83|5
1655957660000|2022-06-23 04:14:20|54.54|53.84|54.56|53.86|54.56|53.86|54.54|53.84|2
1655957670000|2022-06-23 04:14:30|54.57|53.87|54.57|53.87|54.57|53.87|54.56|53.86|5
1655957680000|2022-06-23 04:14:40|54.56|53.86|54.54|53.84|54.56|53.86|54.53|53.83|5
1655957690000|2022-06-23 04:14:50|54.55|53.85|54.54|53.84|54.55|53.85|54.54|53.84|2
1655957700000|2022-06-23 04:15:00|54.55|53.85|54.53|53.83|54.57|53.87|54.51|53.81|14
1655957710000|2022-06-23 04:15:10|54.54|53.84|54.52|53.82|54.54|53.84|54.51|53.81|5
1655957720000|2022-06-23 04:15:20|54.53|53.83|54.53|53.83|54.53|53.83|54.52|53.82|7
1655957730000|2022-06-23 04:15:30|54.54|53.84|54.54|53.84|54.54|53.84|54.54|53.84|1
1655957740000|2022-06-23 04:15:40|54.56|53.86|54.55|53.85|54.56|53.86|54.55|53.85|6
1655957750000|2022-06-23 04:15:50|54.56|53.86|54.55|53.85|54.56|53.86|54.55|53.85|2
1655957760000|2022-06-23 04:16:00|54.53|53.83|54.56|53.86|54.56|53.86|54.53|53.83|8
1655957770000|2022-06-23 04:16:10|54.55|53.85|54.53|53.83|54.56|53.86|54.5|53.8|10
1655957780000|2022-06-23 04:16:20|54.54|53.84|54.54|53.84|54.55|53.85|54.52|53.82|9
1655957790000|2022-06-23 04:16:30|54.55|53.85|54.53|53.83|54.55|53.85|54.5|53.8|19
1655957800000|2022-06-23 04:16:40|54.54|53.84|54.53|53.83|54.54|53.84|54.49|53.79|9
1655957810000|2022-06-23 04:16:50|54.52|53.82|54.48|53.78|54.53|53.83|54.45|53.75|15
1655957820000|2022-06-23 04:17:00|54.47|53.77|54.46|53.76|54.47|53.77|54.46|53.76|2
1655957830000|2022-06-23 04:17:10|54.47|53.77|54.46|53.76|54.47|53.77|54.46|53.76|2
1655957840000|2022-06-23 04:17:20|54.45|53.75|54.45|53.75|54.47|53.77|54.45|53.75|9
1655957850000|2022-06-23 04:17:30|54.46|53.76|54.44|53.74|54.48|53.78|54.44|53.74|17
1655957860000|2022-06-23 04:17:40|54.46|53.76|54.42|53.72|54.46|53.76|54.4|53.7|11
1655957870000|2022-06-23 04:17:50|54.41|53.71|54.42|53.72|54.42|53.72|54.41|53.71|4
1655957880000|2022-06-23 04:18:00|54.41|53.71|54.44|53.74|54.44|53.74|54.41|53.71|5
1655957890000|2022-06-23 04:18:10|54.43|53.73|54.43|53.73|54.44|53.74|54.43|53.73|3
1655957900000|2022-06-23 04:18:20|54.42|53.72|54.42|53.72|54.44|53.74|54.41|53.71|6
1655957910000|2022-06-23 04:18:30|54.41|53.71|54.41|53.71|54.42|53.72|54.4|53.7|9
1655957920000|2022-06-23 04:18:40|54.42|53.72|54.4|53.7|54.42|53.72|54.34|53.64|17
1655957930000|2022-06-23 04:18:50|54.41|53.71|54.42|53.72|54.42|53.72|54.4|53.7|8
1655957940000|2022-06-23 04:19:00|54.41|53.71|54.44|53.74|54.44|53.74|54.41|53.71|6
1655957950000|2022-06-23 04:19:10|54.43|53.73|54.43|53.73|54.44|53.74|54.43|53.73|5
1655957960000|2022-06-23 04:19:20|54.41|53.71|54.43|53.73|54.44|53.74|54.41|53.71|4
1655957970000|2022-06-23 04:19:30|54.44|53.74|54.42|53.72|54.44|53.74|54.4|53.7|6
1655957980000|2022-06-23 04:19:40|54.4|53.7|54.41|53.71|54.44|53.74|54.4|53.7|6
1655957990000|2022-06-23 04:19:50|54.43|53.73|54.42|53.72|54.45|53.75|54.42|53.72|13
1655958000000|2022-06-23 04:20:00|54.45|53.75|54.43|53.73|54.45|53.75|54.42|53.72|5
1655958010000|2022-06-23 04:20:10|54.44|53.74|54.46|53.76|54.47|53.77|54.44|53.74|9
1655958020000|2022-06-23 04:20:20|54.45|53.75|54.48|53.78|54.48|53.78|54.45|53.75|10
1655958030000|2022-06-23 04:20:30|54.47|53.77|54.49|53.79|54.51|53.81|54.47|53.77|8
1655958040000|2022-06-23 04:20:40|54.48|53.78|54.46|53.76|54.5|53.8|54.41|53.71|21
1655958050000|2022-06-23 04:20:50|54.45|53.75|54.42|53.72|54.45|53.75|54.42|53.72|4
1655958060000|2022-06-23 04:21:00|54.43|53.73|54.45|53.75|54.45|53.75|54.43|53.73|2
1655958070000|2022-06-23 04:21:10|54.46|53.76|54.45|53.75|54.46|53.76|54.44|53.74|4
1655958080000|2022-06-23 04:21:20|54.42|53.72|54.44|53.74|54.45|53.75|54.42|53.72|3
1655958090000|2022-06-23 04:21:30|54.45|53.75|54.45|53.75|54.45|53.75|54.44|53.74|3
1655958100000|2022-06-23 04:21:40|54.44|53.74|54.46|53.76|54.46|53.76|54.44|53.74|9
1655958110000|2022-06-23 04:21:50|54.45|53.75|54.43|53.73|54.45|53.75|54.42|53.72|3
1655958120000|2022-06-23 04:22:00|54.45|53.75|54.45|53.75|54.45|53.75|54.42|53.72|7
1655958130000|2022-06-23 04:22:10|54.42|53.72|54.43|53.73|54.43|53.73|54.42|53.72|2
1655958140000|2022-06-23 04:22:20|54.44|53.74|54.43|53.73|54.44|53.74|54.43|53.73|4
1655958150000|2022-06-23 04:22:30|54.42|53.72|54.46|53.76|54.48|53.78|54.42|53.72|11
1655958160000|2022-06-23 04:22:40|54.48|53.78|54.45|53.75|54.48|53.78|54.44|53.74|9
1655958170000|2022-06-23 04:22:50|54.46|53.76|54.46|53.76|54.46|53.76|54.45|53.75|7
1655958180000|2022-06-23 04:23:00|54.45|53.75|54.47|53.77|54.47|53.77|54.45|53.75|8
1655958190000|2022-06-23 04:23:10|54.46|53.76|54.46|53.76|54.47|53.77|54.45|53.75|13
1655958200000|2022-06-23 04:23:20|54.47|53.77|54.46|53.76|54.47|53.77|54.45|53.75|8
1655958210000|2022-06-23 04:23:30|54.45|53.75|54.47|53.77|54.47|53.77|54.45|53.75|3
1655958220000|2022-06-23 04:23:40|54.48|53.78|54.53|53.83|54.53|53.83|54.48|53.78|13
1655958230000|2022-06-23 04:23:50|54.52|53.82|54.54|53.84|54.54|53.84|54.52|53.82|5
1655958240000|2022-06-23 04:24:00|54.53|53.83|54.52|53.82|54.53|53.83|54.51|53.81|7
1655958250000|2022-06-23 04:24:10|54.51|53.81|54.54|53.84|54.54|53.84|54.51|53.81|7
1655958260000|2022-06-23 04:24:20|54.53|53.83|54.57|53.87|54.57|53.87|54.52|53.82|10
1655958270000|2022-06-23 04:24:30|54.56|53.86|54.61|53.91|54.61|53.91|54.56|53.86|16
1655958280000|2022-06-23 04:24:40|54.62|53.92|54.64|53.94|54.66|53.96|54.6|53.9|16
1655958290000|2022-06-23 04:24:50|54.63|53.93|54.61|53.91|54.64|53.94|54.6|53.9|6
1655958300000|2022-06-23 04:25:00|54.62|53.92|54.78|54.08|54.79|54.09|54.62|53.92|25
1655958310000|2022-06-23 04:25:10|54.79|54.09|54.85|54.15|54.88|54.18|54.79|54.09|29
1655958320000|2022-06-23 04:25:20|54.84|54.14|54.84|54.14|54.86|54.16|54.81|54.11|18
1655958330000|2022-06-23 04:25:30|54.83|54.13|54.81|54.11|54.87|54.17|54.79|54.09|18
1655958340000|2022-06-23 04:25:40|54.79|54.09|54.82|54.12|54.83|54.13|54.78|54.08|13
1655958350000|2022-06-23 04:25:50|54.81|54.11|54.8|54.1|54.82|54.12|54.78|54.08|15
1655958360000|2022-06-23 04:26:00|54.78|54.08|54.8|54.1|54.83|54.13|54.78|54.08|9
1655958370000|2022-06-23 04:26:10|54.81|54.11|54.81|54.11|54.82|54.12|54.77|54.07|14
1655958380000|2022-06-23 04:26:20|54.8|54.1|54.77|54.07|54.8|54.1|54.75|54.05|9
1655958390000|2022-06-23 04:26:30|54.78|54.08|54.77|54.07|54.79|54.09|54.77|54.07|4
1655958400000|2022-06-23 04:26:40|54.78|54.08|54.77|54.07|54.79|54.09|54.76|54.06|7
1655958410000|2022-06-23 04:26:50|54.76|54.06|54.8|54.1|54.8|54.1|54.76|54.06|11
1655958420000|2022-06-23 04:27:00|54.81|54.11|54.79|54.09|54.81|54.11|54.78|54.08|7
1655958430000|2022-06-23 04:27:10|54.8|54.1|54.8|54.1|54.8|54.1|54.75|54.05|12
1655958440000|2022-06-23 04:27:20|54.79|54.09|54.78|54.08|54.8|54.1|54.77|54.07|6
1655958450000|2022-06-23 04:27:30|54.8|54.1|54.8|54.1|54.8|54.1|54.77|54.07|13
1655958460000|2022-06-23 04:27:40|54.82|54.12|54.81|54.11|54.82|54.12|54.8|54.1|10
1655958470000|2022-06-23 04:27:50|54.82|54.12|54.8|54.1|54.82|54.12|54.77|54.07|10
1655958480000|2022-06-23 04:28:00|54.79|54.09|54.77|54.07|54.82|54.12|54.77|54.07|11
1655958490000|2022-06-23 04:28:10|54.79|54.09|54.8|54.1|54.8|54.1|54.78|54.08|11
1655958500000|2022-06-23 04:28:20|54.79|54.09|54.8|54.1|54.81|54.11|54.78|54.08|11
1655958510000|2022-06-23 04:28:30|54.79|54.09|54.83|54.13|54.83|54.13|54.79|54.09|5
1655958520000|2022-06-23 04:28:40|54.82|54.12|54.81|54.11|54.85|54.15|54.81|54.11|14
1655958530000|2022-06-23 04:28:50|54.84|54.14|54.79|54.09|54.84|54.14|54.79|54.09|10
1655958540000|2022-06-23 04:29:00|54.82|54.12|54.83|54.13|54.83|54.13|54.81|54.11|10
1655958550000|2022-06-23 04:29:10|54.82|54.12|54.83|54.13|54.83|54.13|54.82|54.12|4
1655958560000|2022-06-23 04:29:20|54.82|54.12|54.83|54.13|54.84|54.14|54.82|54.12|13
1655958570000|2022-06-23 04:29:30|54.81|54.11|54.82|54.12|54.83|54.13|54.8|54.1|8
1655958580000|2022-06-23 04:29:40|54.8|54.1|54.8|54.1|54.82|54.12|54.8|54.1|5
1655958590000|2022-06-23 04:29:50|54.81|54.11|54.75|54.05|54.81|54.11|54.75|54.05|12
1655958600000|2022-06-23 04:30:00|54.78|54.08|54.78|54.08|54.8|54.1|54.78|54.08|7
1655958610000|2022-06-23 04:30:10|54.79|54.09|54.8|54.1|54.8|54.1|54.75|54.05|7
1655958620000|2022-06-23 04:30:20|54.79|54.09|54.77|54.07|54.8|54.1|54.73|54.03|17
1655958630000|2022-06-23 04:30:30|54.76|54.06|54.76|54.06|54.76|54.06|54.75|54.05|5
1655958640000|2022-06-23 04:30:40|54.75|54.05|54.71|54.01|54.75|54.05|54.71|54.01|2
1655958650000|2022-06-23 04:30:50|54.72|54.02|54.74|54.04|54.75|54.05|54.72|54.02|8
1655958660000|2022-06-23 04:31:00|54.75|54.05|54.77|54.07|54.77|54.07|54.72|54.02|5
1655958670000|2022-06-23 04:31:10|54.75|54.05|54.76|54.06|54.77|54.07|54.75|54.05|6
1655958680000|2022-06-23 04:31:20|54.75|54.05|54.76|54.06|54.77|54.07|54.75|54.05|7
1655958690000|2022-06-23 04:31:30|54.77|54.07|54.75|54.05|54.78|54.08|54.75|54.05|5
1655958700000|2022-06-23 04:31:40|54.76|54.06|54.76|54.06|54.76|54.06|54.73|54.03|6
1655958710000|2022-06-23 04:31:50|54.75|54.05|54.76|54.06|54.76|54.06|54.73|54.03|10
1655958720000|2022-06-23 04:32:00|54.75|54.05|54.76|54.06|54.77|54.07|54.72|54.02|17
1655958730000|2022-06-23 04:32:10|54.77|54.07|54.86|54.16|54.87|54.17|54.77|54.07|14
1655958740000|2022-06-23 04:32:20|54.85|54.15|54.83|54.13|54.85|54.15|54.83|54.13|5
1655958750000|2022-06-23 04:32:30|54.84|54.14|54.87|54.17|54.89|54.19|54.83|54.13|13
1655958760000|2022-06-23 04:32:40|54.86|54.16|54.83|54.13|54.87|54.17|54.83|54.13|7
1655958770000|2022-06-23 04:32:50|54.88|54.18|54.87|54.17|54.88|54.18|54.86|54.16|7
1655958780000|2022-06-23 04:33:00|54.88|54.18|54.81|54.11|54.88|54.18|54.8|54.1|19
1655958790000|2022-06-23 04:33:10|54.83|54.13|54.88|54.18|54.89|54.19|54.82|54.12|12
1655958800000|2022-06-23 04:33:20|54.89|54.19|54.89|54.19|54.92|54.22|54.88|54.18|20
1655958810000|2022-06-23 04:33:30|54.9|54.2|54.85|54.15|54.9|54.2|54.85|54.15|9
1655958820000|2022-06-23 04:33:40|54.87|54.17|54.87|54.17|54.87|54.17|54.87|54.17|1
1655958830000|2022-06-23 04:33:50|54.86|54.16|54.86|54.16|54.87|54.17|54.84|54.14|9
1655958840000|2022-06-23 04:34:00|54.87|54.17|54.9|54.2|54.9|54.2|54.84|54.14|11
1655958850000|2022-06-23 04:34:10|54.91|54.21|54.88|54.18|54.92|54.22|54.88|54.18|13
1655958860000|2022-06-23 04:34:20|54.86|54.16|54.92|54.22|54.92|54.22|54.86|54.16|9
1655958870000|2022-06-23 04:34:30|54.9|54.2|54.88|54.18|54.91|54.21|54.85|54.15|19
1655958880000|2022-06-23 04:34:40|54.87|54.17|54.85|54.15|54.88|54.18|54.84|54.14|5
1655958890000|2022-06-23 04:34:50|54.86|54.16|54.88|54.18|54.9|54.2|54.86|54.16|8
1655958900000|2022-06-23 04:35:00|54.87|54.17|54.91|54.21|54.91|54.21|54.86|54.16|11
1655958910000|2022-06-23 04:35:10|54.89|54.19|54.89|54.19|54.9|54.2|54.88|54.18|7
1655958920000|2022-06-23 04:35:20|54.88|54.18|54.89|54.19|54.89|54.19|54.88|54.18|2
1655958930000|2022-06-23 04:35:30|54.88|54.18|54.88|54.18|54.89|54.19|54.88|54.18|7
1655958940000|2022-06-23 04:35:40|54.89|54.19|54.87|54.17|54.89|54.19|54.84|54.14|10
1655958950000|2022-06-23 04:35:50|54.88|54.18|54.86|54.16|54.88|54.18|54.83|54.13|7
1655958960000|2022-06-23 04:36:00|54.83|54.13|54.87|54.17|54.9|54.2|54.83|54.13|6
1655958970000|2022-06-23 04:36:10|54.85|54.15|54.88|54.18|54.88|54.18|54.84|54.14|8
1655958980000|2022-06-23 04:36:20|54.87|54.17|54.9|54.2|54.91|54.21|54.84|54.14|8
1655958990000|2022-06-23 04:36:30|54.92|54.22|54.9|54.2|54.92|54.22|54.9|54.2|7
1655959000000|2022-06-23 04:36:40|54.91|54.21|54.93|54.23|54.95|54.25|54.91|54.21|13
1655959010000|2022-06-23 04:36:50|54.92|54.22|54.94|54.24|54.94|54.24|54.9|54.2|13
1655959020000|2022-06-23 04:37:00|54.93|54.23|54.97|54.27|54.98|54.28|54.93|54.23|16
1655959030000|2022-06-23 04:37:10|54.98|54.28|54.97|54.27|54.98|54.28|54.93|54.23|13
1655959040000|2022-06-23 04:37:20|54.96|54.26|54.99|54.29|54.99|54.29|54.93|54.23|12
1655959050000|2022-06-23 04:37:30|54.98|54.28|54.96|54.26|54.99|54.29|54.96|54.26|12
1655959060000|2022-06-23 04:37:40|54.95|54.25|54.96|54.26|54.96|54.26|54.95|54.25|4
1655959070000|2022-06-23 04:37:50|54.91|54.21|54.94|54.24|54.94|54.24|54.91|54.21|4
1655959080000|2022-06-23 04:38:00|54.91|54.21|54.94|54.24|54.96|54.26|54.91|54.21|7
1655959090000|2022-06-23 04:38:10|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|6
1655959100000|2022-06-23 04:38:20|54.95|54.25|54.96|54.26|54.96|54.26|54.93|54.23|9
1655959110000|2022-06-23 04:38:30|54.97|54.27|54.97|54.27|54.97|54.27|54.97|54.27|1
1655959120000|2022-06-23 04:38:40|54.96|54.26|54.95|54.25|54.97|54.27|54.95|54.25|6
1655959140000|2022-06-23 04:39:00|54.96|54.26|54.96|54.26|54.96|54.26|54.96|54.26|1
1655959150000|2022-06-23 04:39:10|54.95|54.25|54.95|54.25|54.95|54.25|54.95|54.25|1
1655959160000|2022-06-23 04:39:20|54.96|54.26|54.97|54.27|54.97|54.27|54.95|54.25|3
1655959170000|2022-06-23 04:39:30|54.95|54.25|54.95|54.25|54.96|54.26|54.94|54.24|5
1655959180000|2022-06-23 04:39:40|54.96|54.26|54.96|54.26|54.96|54.26|54.96|54.26|1
1655959190000|2022-06-23 04:39:50|54.95|54.25|54.95|54.25|54.95|54.25|54.95|54.25|1
1655959200000|2022-06-23 04:40:00|54.96|54.26|54.95|54.25|54.96|54.26|54.93|54.23|19
1655959210000|2022-06-23 04:40:10|54.94|54.24|55.09|54.39|55.09|54.39|54.94|54.24|24
1655959220000|2022-06-23 04:40:20|55.12|54.42|55.12|54.42|55.15|54.45|55.1|54.4|21
1655959230000|2022-06-23 04:40:30|55.11|54.41|55.14|54.44|55.15|54.45|55.11|54.41|8
1655959240000|2022-06-23 04:40:40|55.13|54.43|55.11|54.41|55.15|54.45|55.1|54.4|13
1655959250000|2022-06-23 04:40:50|55.12|54.42|55.12|54.42|55.12|54.42|55.1|54.4|3
1655959260000|2022-06-23 04:41:00|55.13|54.43|55.1|54.4|55.13|54.43|55.1|54.4|11
1655959270000|2022-06-23 04:41:10|55.12|54.42|55.19|54.49|55.19|54.49|55.1|54.4|10
1655959280000|2022-06-23 04:41:20|55.2|54.5|55.21|54.51|55.22|54.52|55.16|54.46|17
1655959290000|2022-06-23 04:41:30|55.2|54.5|55.19|54.49|55.22|54.52|55.19|54.49|11
1655959300000|2022-06-23 04:41:40|55.21|54.51|55.19|54.49|55.21|54.51|55.17|54.47|10
1655959310000|2022-06-23 04:41:50|55.17|54.47|55.18|54.48|55.2|54.5|55.17|54.47|13
1655959320000|2022-06-23 04:42:00|55.2|54.5|55.21|54.51|55.22|54.52|55.18|54.48|8
1655959330000|2022-06-23 04:42:10|55.19|54.49|55.21|54.51|55.21|54.51|55.18|54.48|6
1655959340000|2022-06-23 04:42:20|55.22|54.52|55.21|54.51|55.22|54.52|55.17|54.47|14
1655959350000|2022-06-23 04:42:30|55.2|54.5|55.18|54.48|55.21|54.51|55.16|54.46|13
1655959360000|2022-06-23 04:42:40|55.19|54.49|55.21|54.51|55.22|54.52|55.17|54.47|12
1655959370000|2022-06-23 04:42:50|55.2|54.5|55.24|54.54|55.26|54.56|55.18|54.48|17
1655959380000|2022-06-23 04:43:00|55.23|54.53|55.24|54.54|55.24|54.54|55.22|54.52|5
1655959390000|2022-06-23 04:43:10|55.22|54.52|55.23|54.53|55.24|54.54|55.21|54.51|8
1655959400000|2022-06-23 04:43:20|55.22|54.52|55.43|54.73|55.43|54.73|55.22|54.52|20
1655959410000|2022-06-23 04:43:30|55.45|54.75|55.47|54.77|55.49|54.79|55.45|54.75|13
1655959420000|2022-06-23 04:43:40|55.45|54.75|55.44|54.74|55.46|54.76|55.4|54.7|18
1655959430000|2022-06-23 04:43:50|55.45|54.75|55.53|54.83|55.54|54.84|55.42|54.72|14
1655959440000|2022-06-23 04:44:00|55.54|54.84|55.57|54.87|55.57|54.87|55.54|54.84|8
1655959450000|2022-06-23 04:44:10|55.58|54.88|55.55|54.85|55.6|54.9|55.55|54.85|17
1655959460000|2022-06-23 04:44:20|55.54|54.84|55.52|54.82|55.55|54.85|55.51|54.81|11
1655959470000|2022-06-23 04:44:30|55.51|54.81|55.49|54.79|55.51|54.81|55.49|54.79|9
1655959480000|2022-06-23 04:44:40|55.48|54.78|55.33|54.63|55.49|54.79|55.33|54.63|17
1655959490000|2022-06-23 04:44:50|55.34|54.64|55.31|54.61|55.35|54.65|55.31|54.61|8
1655959500000|2022-06-23 04:45:00|55.34|54.64|55.31|54.61|55.37|54.67|55.31|54.61|15
1655959510000|2022-06-23 04:45:10|55.29|54.59|55.31|54.61|55.31|54.61|55.29|54.59|8
1655959520000|2022-06-23 04:45:20|55.3|54.6|55.27|54.57|55.32|54.62|55.27|54.57|19
1655959530000|2022-06-23 04:45:30|55.26|54.56|55.29|54.59|55.29|54.59|55.26|54.56|9
1655959540000|2022-06-23 04:45:40|55.28|54.58|55.26|54.56|55.29|54.59|55.25|54.55|13
1655959550000|2022-06-23 04:45:50|55.27|54.57|55.26|54.56|55.28|54.58|55.22|54.52|15
1655959560000|2022-06-23 04:46:00|55.25|54.55|55.25|54.55|55.25|54.55|55.23|54.53|13
1655959570000|2022-06-23 04:46:10|55.24|54.54|55.26|54.56|55.27|54.57|55.24|54.54|11
1655959580000|2022-06-23 04:46:20|55.27|54.57|55.26|54.56|55.27|54.57|55.25|54.55|12
1655959590000|2022-06-23 04:46:30|55.27|54.57|55.26|54.56|55.28|54.58|55.25|54.55|9
1655959600000|2022-06-23 04:46:40|55.27|54.57|55.27|54.57|55.28|54.58|55.25|54.55|8
1655959610000|2022-06-23 04:46:50|55.25|54.55|55.26|54.56|55.27|54.57|55.25|54.55|6
1655959620000|2022-06-23 04:47:00|55.27|54.57|55.25|54.55|55.27|54.57|55.23|54.53|12
1655959630000|2022-06-23 04:47:10|55.23|54.53|55.25|54.55|55.25|54.55|55.23|54.53|4
1655959640000|2022-06-23 04:47:20|55.24|54.54|55.24|54.54|55.24|54.54|55.24|54.54|1
1655959650000|2022-06-23 04:47:30|55.25|54.55|55.22|54.52|55.26|54.56|55.21|54.51|10
1655959660000|2022-06-23 04:47:40|55.23|54.53|55.22|54.52|55.23|54.53|55.22|54.52|4
1655959670000|2022-06-23 04:47:50|55.23|54.53|55.22|54.52|55.23|54.53|55.2|54.5|6
1655959680000|2022-06-23 04:48:00|55.26|54.56|55.21|54.51|55.27|54.57|55.2|54.5|8
1655959690000|2022-06-23 04:48:10|55.25|54.55|55.24|54.54|55.25|54.55|55.24|54.54|4
1655959700000|2022-06-23 04:48:20|55.23|54.53|55.23|54.53|55.24|54.54|55.23|54.53|5
1655959710000|2022-06-23 04:48:30|55.22|54.52|55.21|54.51|55.24|54.54|55.18|54.48|11
1655959720000|2022-06-23 04:48:40|55.2|54.5|55.17|54.47|55.21|54.51|55.17|54.47|5
1655959730000|2022-06-23 04:48:50|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|3
1655959740000|2022-06-23 04:49:00|55.21|54.51|55.17|54.47|55.21|54.51|55.15|54.45|15
1655959750000|2022-06-23 04:49:10|55.18|54.48|55.18|54.48|55.18|54.48|55.17|54.47|3
1655959760000|2022-06-23 04:49:20|55.17|54.47|55.17|54.47|55.19|54.49|55.15|54.45|13
1655959770000|2022-06-23 04:49:30|55.18|54.48|55.17|54.47|55.18|54.48|55.16|54.46|6
1655959780000|2022-06-23 04:49:40|55.16|54.46|55.2|54.5|55.2|54.5|55.15|54.45|18
1655959790000|2022-06-23 04:49:50|55.19|54.49|55.19|54.49|55.22|54.52|55.17|54.47|10
1655959800000|2022-06-23 04:50:00|55.17|54.47|55.16|54.46|55.19|54.49|55.16|54.46|6
1655959810000|2022-06-23 04:50:10|55.15|54.45|55.17|54.47|55.18|54.48|55.15|54.45|9
1655959820000|2022-06-23 04:50:20|55.16|54.46|55.15|54.45|55.17|54.47|55.13|54.43|9
1655959830000|2022-06-23 04:50:30|55.16|54.46|55.13|54.43|55.16|54.46|55.1|54.4|10
1655959840000|2022-06-23 04:50:40|55.12|54.42|55.13|54.43|55.13|54.43|55.11|54.41|6
1655959850000|2022-06-23 04:50:50|55.12|54.42|55.13|54.43|55.15|54.45|55.12|54.42|10
1655959860000|2022-06-23 04:51:00|55.14|54.44|55.13|54.43|55.14|54.44|55.12|54.42|4
1655959880000|2022-06-23 04:51:20|55.12|54.42|55.11|54.41|55.12|54.42|55.09|54.39|4
1655959890000|2022-06-23 04:51:30|55.12|54.42|55.12|54.42|55.13|54.43|55.1|54.4|8
1655959900000|2022-06-23 04:51:40|55.13|54.43|55.1|54.4|55.13|54.43|55.08|54.38|14
1655959910000|2022-06-23 04:51:50|55.11|54.41|55.11|54.41|55.11|54.41|55.1|54.4|7
1655959920000|2022-06-23 04:52:00|55.1|54.4|55.11|54.41|55.11|54.41|55.08|54.38|6
1655959930000|2022-06-23 04:52:10|55.1|54.4|55.12|54.42|55.12|54.42|55.1|54.4|6
1655959940000|2022-06-23 04:52:20|55.13|54.43|55.11|54.41|55.14|54.44|55.09|54.39|8
1655959950000|2022-06-23 04:52:30|55.1|54.4|55.12|54.42|55.12|54.42|55.1|54.4|15
1655959960000|2022-06-23 04:52:40|55.11|54.41|55.1|54.4|55.12|54.42|55.08|54.38|5
1655959970000|2022-06-23 04:52:50|55.09|54.39|55.1|54.4|55.1|54.4|55.08|54.38|18
1655959980000|2022-06-23 04:53:00|55.09|54.39|55.07|54.37|55.1|54.4|55.05|54.35|10
1655959990000|2022-06-23 04:53:10|55.08|54.38|55.05|54.35|55.08|54.38|55.05|54.35|6
1655960000000|2022-06-23 04:53:20|55.06|54.36|55.04|54.34|55.06|54.36|55.03|54.33|8
1655960010000|2022-06-23 04:53:30|55.05|54.35|55.03|54.33|55.05|54.35|55.02|54.32|5
1655960020000|2022-06-23 04:53:40|55.02|54.32|55.01|54.31|55.02|54.32|55|54.3|6
1655960030000|2022-06-23 04:53:50|54.99|54.29|55.01|54.31|55.01|54.31|54.98|54.28|6
1655960040000|2022-06-23 04:54:00|55|54.3|55|54.3|55|54.3|55|54.3|1
1655960050000|2022-06-23 04:54:10|55.01|54.31|55.02|54.32|55.05|54.35|54.97|54.27|16
1655960060000|2022-06-23 04:54:20|55.01|54.31|55.02|54.32|55.03|54.33|54.99|54.29|7
1655960070000|2022-06-23 04:54:30|55.03|54.33|55.01|54.31|55.03|54.33|55.01|54.31|5
1655960080000|2022-06-23 04:54:40|55.02|54.32|55.02|54.32|55.04|54.34|55.01|54.31|10
1655960090000|2022-06-23 04:54:50|55.01|54.31|55.03|54.33|55.05|54.35|55.01|54.31|7
1655960100000|2022-06-23 04:55:00|55.02|54.32|55.03|54.33|55.04|54.34|55.01|54.31|6
1655960110000|2022-06-23 04:55:10|55.04|54.34|55.06|54.36|55.06|54.36|55.03|54.33|5
1655960120000|2022-06-23 04:55:20|55.05|54.35|55.06|54.36|55.07|54.37|55.04|54.34|13
1655960130000|2022-06-23 04:55:30|55.07|54.37|55.06|54.36|55.07|54.37|55.05|54.35|8
1655960140000|2022-06-23 04:55:40|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|6
1655960150000|2022-06-23 04:55:50|55.05|54.35|55.04|54.34|55.06|54.36|55.04|54.34|4
1655960160000|2022-06-23 04:56:00|55.02|54.32|55.03|54.33|55.04|54.34|55.02|54.32|7
1655960170000|2022-06-23 04:56:10|55.04|54.34|55.03|54.33|55.04|54.34|55.01|54.31|6
1655960180000|2022-06-23 04:56:20|55.04|54.34|55.06|54.36|55.06|54.36|55.04|54.34|3
1655960190000|2022-06-23 04:56:30|55.07|54.37|55.06|54.36|55.07|54.37|55.05|54.35|19
1655960200000|2022-06-23 04:56:40|55.07|54.37|55.1|54.4|55.1|54.4|55.07|54.37|11
1655960210000|2022-06-23 04:56:50|55.11|54.41|55.12|54.42|55.12|54.42|55.09|54.39|5
1655960220000|2022-06-23 04:57:00|55.13|54.43|55.13|54.43|55.13|54.43|55.09|54.39|16
1655960230000|2022-06-23 04:57:10|55.12|54.42|55.13|54.43|55.14|54.44|55.12|54.42|4
1655960240000|2022-06-23 04:57:20|55.14|54.44|55.11|54.41|55.14|54.44|55.08|54.38|9
1655960250000|2022-06-23 04:57:30|55.1|54.4|55.11|54.41|55.11|54.41|55.1|54.4|2
1655960260000|2022-06-23 04:57:40|55.1|54.4|55.11|54.41|55.11|54.41|55.09|54.39|6
1655960270000|2022-06-23 04:57:50|55.1|54.4|55.1|54.4|55.12|54.42|55.07|54.37|12
1655960280000|2022-06-23 04:58:00|55.09|54.39|55.08|54.38|55.09|54.39|55.08|54.38|4
1655960290000|2022-06-23 04:58:10|55.09|54.39|55.1|54.4|55.11|54.41|55.09|54.39|6
1655960300000|2022-06-23 04:58:20|55.11|54.41|55.17|54.47|55.18|54.48|55.1|54.4|14
1655960310000|2022-06-23 04:58:30|55.18|54.48|55.17|54.47|55.18|54.48|55.13|54.43|8
1655960320000|2022-06-23 04:58:40|55.16|54.46|55.16|54.46|55.17|54.47|55.15|54.45|7
1655960330000|2022-06-23 04:58:50|55.14|54.44|55.15|54.45|55.15|54.45|55.14|54.44|4
1655960340000|2022-06-23 04:59:00|55.12|54.42|55.15|54.45|55.16|54.46|55.12|54.42|6
1655960350000|2022-06-23 04:59:10|55.16|54.46|55.15|54.45|55.16|54.46|55.14|54.44|10
1655960360000|2022-06-23 04:59:20|55.14|54.44|55.12|54.42|55.14|54.44|55.11|54.41|8
1655960390000|2022-06-23 04:59:50|55.13|54.43|55.1|54.4|55.13|54.43|55.08|54.38|8
1655960400000|2022-06-23 05:00:00|55.09|54.39|55.1|54.4|55.11|54.41|55.08|54.38|15
1655960410000|2022-06-23 05:00:10|55.11|54.41|55.1|54.4|55.12|54.42|55.1|54.4|9
1655960420000|2022-06-23 05:00:20|55.11|54.41|55.16|54.46|55.16|54.46|55.1|54.4|11
1655960430000|2022-06-23 05:00:30|55.15|54.45|55.15|54.45|55.19|54.49|55.13|54.43|10
1655960440000|2022-06-23 05:00:40|55.14|54.44|55.12|54.42|55.15|54.45|55.11|54.41|11
1655960450000|2022-06-23 05:00:50|55.13|54.43|55.13|54.43|55.14|54.44|55.12|54.42|5
1655960460000|2022-06-23 05:01:00|55.14|54.44|55.12|54.42|55.14|54.44|55.09|54.39|8
1655960470000|2022-06-23 05:01:10|55.11|54.41|55.12|54.42|55.12|54.42|55.08|54.38|16
1655960480000|2022-06-23 05:01:20|55.11|54.41|55.1|54.4|55.12|54.42|55.1|54.4|14
1655960490000|2022-06-23 05:01:30|55.11|54.41|55.12|54.42|55.12|54.42|55.1|54.4|8
1655960500000|2022-06-23 05:01:40|55.1|54.4|55.1|54.4|55.12|54.42|55.09|54.39|18
1655960510000|2022-06-23 05:01:50|55.09|54.39|55.1|54.4|55.11|54.41|55.09|54.39|8
1655960520000|2022-06-23 05:02:00|55.09|54.39|55.11|54.41|55.11|54.41|55.09|54.39|14
1655960530000|2022-06-23 05:02:10|55.1|54.4|55.1|54.4|55.11|54.41|55.09|54.39|15
1655960540000|2022-06-23 05:02:20|55.11|54.41|55.11|54.41|55.11|54.41|55.1|54.4|5
1655960550000|2022-06-23 05:02:30|55.1|54.4|55.14|54.44|55.14|54.44|55.1|54.4|4
1655960560000|2022-06-23 05:02:40|55.15|54.45|55.17|54.47|55.18|54.48|55.14|54.44|12
1655960570000|2022-06-23 05:02:50|55.18|54.48|55.17|54.47|55.2|54.5|55.14|54.44|19
1655960580000|2022-06-23 05:03:00|55.18|54.48|55.17|54.47|55.19|54.49|55.14|54.44|15
1655960590000|2022-06-23 05:03:10|55.16|54.46|55.15|54.45|55.17|54.47|55.12|54.42|16
1655960600000|2022-06-23 05:03:20|55.16|54.46|55.17|54.47|55.17|54.47|55.16|54.46|10
1655960610000|2022-06-23 05:03:30|55.16|54.46|55.15|54.45|55.17|54.47|55.12|54.42|13
1655960620000|2022-06-23 05:03:40|55.16|54.46|55.14|54.44|55.16|54.46|55.12|54.42|5
1655960630000|2022-06-23 05:03:50|55.15|54.45|55.14|54.44|55.15|54.45|55.11|54.41|15
1655960640000|2022-06-23 05:04:00|55.13|54.43|55.13|54.43|55.15|54.45|55.13|54.43|18
1655960660000|2022-06-23 05:04:20|55.12|54.42|55.13|54.43|55.16|54.46|55.12|54.42|8
1655960670000|2022-06-23 05:04:30|55.12|54.42|55.14|54.44|55.14|54.44|55.12|54.42|3
1655960680000|2022-06-23 05:04:40|55.13|54.43|55.13|54.43|55.14|54.44|55.13|54.43|3
1655960690000|2022-06-23 05:04:50|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|2
1655960700000|2022-06-23 05:05:00|55.13|54.43|55.13|54.43|55.16|54.46|55.13|54.43|4
1655960710000|2022-06-23 05:05:10|55.14|54.44|55.14|54.44|55.14|54.44|55.14|54.44|1
1655960730000|2022-06-23 05:05:30|55.13|54.43|55.15|54.45|55.15|54.45|55.13|54.43|6
1655960740000|2022-06-23 05:05:40|55.17|54.47|55.15|54.45|55.18|54.48|55.15|54.45|9
1655960750000|2022-06-23 05:05:50|55.14|54.44|55.15|54.45|55.16|54.46|55.14|54.44|4
1655960760000|2022-06-23 05:06:00|55.16|54.46|55.15|54.45|55.16|54.46|55.13|54.43|11
1655960770000|2022-06-23 05:06:10|55.14|54.44|55.13|54.43|55.15|54.45|55.1|54.4|16
1655960780000|2022-06-23 05:06:20|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|4
1655960790000|2022-06-23 05:06:30|55.12|54.42|55.12|54.42|55.12|54.42|55.09|54.39|3
1655960800000|2022-06-23 05:06:40|55.11|54.41|55.09|54.39|55.11|54.41|55.06|54.36|9
1655960810000|2022-06-23 05:06:50|55.1|54.4|55.08|54.38|55.1|54.4|55.07|54.37|19
1655960820000|2022-06-23 05:07:00|55.07|54.37|55.06|54.36|55.08|54.38|55.04|54.34|14
1655960830000|2022-06-23 05:07:10|55.05|54.35|55.09|54.39|55.09|54.39|55.05|54.35|14
1655960840000|2022-06-23 05:07:20|55.1|54.4|55.09|54.39|55.1|54.4|55.07|54.37|8
1655960850000|2022-06-23 05:07:30|55.08|54.38|55.12|54.42|55.12|54.42|55.08|54.38|12
1655960860000|2022-06-23 05:07:40|55.1|54.4|55.11|54.41|55.12|54.42|55.08|54.38|10
1655960870000|2022-06-23 05:07:50|55.12|54.42|55.1|54.4|55.12|54.42|55.09|54.39|15
1655960880000|2022-06-23 05:08:00|55.12|54.42|55.1|54.4|55.12|54.42|55.1|54.4|3
1655960890000|2022-06-23 05:08:10|55.11|54.41|55.13|54.43|55.13|54.43|55.1|54.4|10
1655960900000|2022-06-23 05:08:20|55.12|54.42|55.16|54.46|55.16|54.46|55.12|54.42|14
1655960910000|2022-06-23 05:08:30|55.15|54.45|55.13|54.43|55.17|54.47|55.11|54.41|10
1655960920000|2022-06-23 05:08:40|55.14|54.44|55.12|54.42|55.15|54.45|55.12|54.42|4
1655960930000|2022-06-23 05:08:50|55.11|54.41|55.12|54.42|55.13|54.43|55.08|54.38|12
1655960940000|2022-06-23 05:09:00|55.11|54.41|55.11|54.41|55.13|54.43|55.08|54.38|19
1655960950000|2022-06-23 05:09:10|55.12|54.42|55.12|54.42|55.12|54.42|55.08|54.38|11
1655960960000|2022-06-23 05:09:20|55.11|54.41|55.11|54.41|55.12|54.42|55.08|54.38|13
1655960970000|2022-06-23 05:09:30|55.12|54.42|55.07|54.37|55.12|54.42|55.05|54.35|12
1655960980000|2022-06-23 05:09:40|55.05|54.35|55.07|54.37|55.07|54.37|55.05|54.35|11
1655960990000|2022-06-23 05:09:50|55.06|54.36|55.03|54.33|55.07|54.37|55.02|54.32|16
1655961000000|2022-06-23 05:10:00|55.05|54.35|55.07|54.37|55.07|54.37|55.03|54.33|9
1655961010000|2022-06-23 05:10:10|55.08|54.38|55.09|54.39|55.12|54.42|55.07|54.37|15
1655961020000|2022-06-23 05:10:20|55.1|54.4|55.08|54.38|55.11|54.41|55.07|54.37|13
1655961030000|2022-06-23 05:10:30|55.09|54.39|55.09|54.39|55.09|54.39|55.07|54.37|4
1655961040000|2022-06-23 05:10:40|55.1|54.4|55.09|54.39|55.1|54.4|55.07|54.37|12
1655961050000|2022-06-23 05:10:50|55.08|54.38|55.09|54.39|55.1|54.4|55.08|54.38|14
1655961060000|2022-06-23 05:11:00|55.08|54.38|55.1|54.4|55.11|54.41|55.08|54.38|9
1655961070000|2022-06-23 05:11:10|55.11|54.41|55.12|54.42|55.12|54.42|55.1|54.4|4
1655961080000|2022-06-23 05:11:20|55.11|54.41|55.12|54.42|55.13|54.43|55.11|54.41|4
1655961090000|2022-06-23 05:11:30|55.13|54.43|55.13|54.43|55.14|54.44|55.11|54.41|13
1655961100000|2022-06-23 05:11:40|55.14|54.44|55.13|54.43|55.14|54.44|55.13|54.43|4
1655961110000|2022-06-23 05:11:50|55.14|54.44|55.14|54.44|55.14|54.44|55.13|54.43|17
1655961120000|2022-06-23 05:12:00|55.15|54.45|55.16|54.46|55.16|54.46|55.14|54.44|4
1655961130000|2022-06-23 05:12:10|55.13|54.43|55.17|54.47|55.17|54.47|55.12|54.42|10
1655961140000|2022-06-23 05:12:20|55.16|54.46|55.14|54.44|55.16|54.46|55.13|54.43|6
1655961150000|2022-06-23 05:12:30|55.15|54.45|55.15|54.45|55.16|54.46|55.13|54.43|6
1655961160000|2022-06-23 05:12:40|55.16|54.46|55.16|54.46|55.16|54.46|55.13|54.43|10
1655961170000|2022-06-23 05:12:50|55.15|54.45|55.15|54.45|55.16|54.46|55.15|54.45|7
1655961180000|2022-06-23 05:13:00|55.16|54.46|55.15|54.45|55.16|54.46|55.14|54.44|7
1655961190000|2022-06-23 05:13:10|55.16|54.46|55.17|54.47|55.18|54.48|55.16|54.46|15
1655961200000|2022-06-23 05:13:20|55.18|54.48|55.18|54.48|55.18|54.48|55.17|54.47|7
1655961210000|2022-06-23 05:13:30|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|8
1655961220000|2022-06-23 05:13:40|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|7
1655961230000|2022-06-23 05:13:50|55.18|54.48|55.17|54.47|55.18|54.48|55.17|54.47|10
1655961240000|2022-06-23 05:14:00|55.16|54.46|55.18|54.48|55.19|54.49|55.16|54.46|7
1655961250000|2022-06-23 05:14:10|55.19|54.49|55.19|54.49|55.19|54.49|55.16|54.46|7
1655961260000|2022-06-23 05:14:20|55.18|54.48|55.19|54.49|55.2|54.5|55.15|54.45|12
1655961270000|2022-06-23 05:14:30|55.18|54.48|55.19|54.49|55.2|54.5|55.18|54.48|6
1655961280000|2022-06-23 05:14:40|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|6
1655961290000|2022-06-23 05:14:50|55.2|54.5|55.19|54.49|55.2|54.5|55.16|54.46|10
1655961300000|2022-06-23 05:15:00|55.18|54.48|55.19|54.49|55.19|54.49|55.17|54.47|6
1655961310000|2022-06-23 05:15:10|55.17|54.47|55.2|54.5|55.2|54.5|55.17|54.47|10
1655961320000|2022-06-23 05:15:20|55.19|54.49|55.19|54.49|55.2|54.5|55.16|54.46|11
1655961330000|2022-06-23 05:15:30|55.18|54.48|55.18|54.48|55.19|54.49|55.16|54.46|11
1655961340000|2022-06-23 05:15:40|55.19|54.49|55.19|54.49|55.19|54.49|55.16|54.46|5
1655961350000|2022-06-23 05:15:50|55.18|54.48|55.18|54.48|55.18|54.48|55.18|54.48|1
1655961360000|2022-06-23 05:16:00|55.19|54.49|55.18|54.48|55.19|54.49|55.17|54.47|14
1655961370000|2022-06-23 05:16:10|55.19|54.49|55.17|54.47|55.19|54.49|55.16|54.46|13
1655961380000|2022-06-23 05:16:20|55.16|54.46|55.17|54.47|55.17|54.47|55.13|54.43|12
1655961390000|2022-06-23 05:16:30|55.16|54.46|55.17|54.47|55.18|54.48|55.16|54.46|6
1655961400000|2022-06-23 05:16:40|55.16|54.46|55.16|54.46|55.16|54.46|55.16|54.46|1
1655961410000|2022-06-23 05:16:50|55.17|54.47|55.17|54.47|55.19|54.49|55.16|54.46|13
1655961420000|2022-06-23 05:17:00|55.18|54.48|55.18|54.48|55.19|54.49|55.14|54.44|7
1655961430000|2022-06-23 05:17:10|55.17|54.47|55.18|54.48|55.18|54.48|55.16|54.46|6
1655961440000|2022-06-23 05:17:20|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|2
1655961450000|2022-06-23 05:17:30|55.19|54.49|55.17|54.47|55.19|54.49|55.16|54.46|4
1655961460000|2022-06-23 05:17:40|55.16|54.46|55.2|54.5|55.2|54.5|55.16|54.46|3
1655961470000|2022-06-23 05:17:50|55.19|54.49|55.19|54.49|55.21|54.51|55.19|54.49|6
1655961480000|2022-06-23 05:18:00|55.17|54.47|55.2|54.5|55.2|54.5|55.16|54.46|13
1655961490000|2022-06-23 05:18:10|55.19|54.49|55.18|54.48|55.2|54.5|55.17|54.47|16
1655961500000|2022-06-23 05:18:20|55.16|54.46|55.14|54.44|55.17|54.47|55.12|54.42|11
1655961510000|2022-06-23 05:18:30|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|14
1655961520000|2022-06-23 05:18:40|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|10
1655961530000|2022-06-23 05:18:50|55.15|54.45|55.14|54.44|55.15|54.45|55.12|54.42|11
1655961540000|2022-06-23 05:19:00|55.15|54.45|55.15|54.45|55.15|54.45|55.12|54.42|5
1655961550000|2022-06-23 05:19:10|55.14|54.44|55.15|54.45|55.16|54.46|55.14|54.44|4
1655961560000|2022-06-23 05:19:20|55.14|54.44|55.15|54.45|55.16|54.46|55.14|54.44|8
1655961570000|2022-06-23 05:19:30|55.14|54.44|55.14|54.44|55.16|54.46|55.13|54.43|15
1655961580000|2022-06-23 05:19:40|55.13|54.43|55.12|54.42|55.14|54.44|55.12|54.42|5
1655961590000|2022-06-23 05:19:50|55.09|54.39|55.1|54.4|55.11|54.41|55.08|54.38|6
1655961600000|2022-06-23 05:20:00|55.11|54.41|55.09|54.39|55.11|54.41|55.06|54.36|7
1655961610000|2022-06-23 05:20:10|55.1|54.4|55.11|54.41|55.11|54.41|55.08|54.38|6
1655961620000|2022-06-23 05:20:20|55.1|54.4|55.11|54.41|55.12|54.42|55.09|54.39|7
1655961630000|2022-06-23 05:20:30|55.1|54.4|55.13|54.43|55.13|54.43|55.09|54.39|7
1655961640000|2022-06-23 05:20:40|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|5
1655961650000|2022-06-23 05:20:50|55.13|54.43|55.12|54.42|55.13|54.43|55.1|54.4|4
1655961660000|2022-06-23 05:21:00|55.13|54.43|55.12|54.42|55.13|54.43|55.08|54.38|9
1655961670000|2022-06-23 05:21:10|55.13|54.43|55.11|54.41|55.14|54.44|55.11|54.41|10
1655961680000|2022-06-23 05:21:20|55.12|54.42|55.19|54.49|55.19|54.49|55.12|54.42|12
1655961690000|2022-06-23 05:21:30|55.2|54.5|55.2|54.5|55.21|54.51|55.19|54.49|11
1655961700000|2022-06-23 05:21:40|55.19|54.49|55.21|54.51|55.21|54.51|55.19|54.49|9
1655961710000|2022-06-23 05:21:50|55.2|54.5|55.23|54.53|55.23|54.53|55.19|54.49|11
1655961720000|2022-06-23 05:22:00|55.22|54.52|55.22|54.52|55.23|54.53|55.19|54.49|9
1655961730000|2022-06-23 05:22:10|55.21|54.51|55.18|54.48|55.23|54.53|55.17|54.47|14
1655961740000|2022-06-23 05:22:20|55.17|54.47|55.18|54.48|55.19|54.49|55.17|54.47|8
1655961750000|2022-06-23 05:22:30|55.19|54.49|55.16|54.46|55.19|54.49|55.14|54.44|11
1655961760000|2022-06-23 05:22:40|55.12|54.42|55.14|54.44|55.14|54.44|55.12|54.42|3
1655961770000|2022-06-23 05:22:50|55.13|54.43|55.12|54.42|55.14|54.44|55.11|54.41|7
1655961780000|2022-06-23 05:23:00|55.11|54.41|55.06|54.36|55.11|54.41|55.05|54.35|15
1655961790000|2022-06-23 05:23:10|55.07|54.37|55.07|54.37|55.08|54.38|55.06|54.36|8
1655961800000|2022-06-23 05:23:20|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|6
1655961820000|2022-06-23 05:23:40|55.06|54.36|55.09|54.39|55.1|54.4|55.06|54.36|14
1655961830000|2022-06-23 05:23:50|55.08|54.38|55.09|54.39|55.1|54.4|55.08|54.38|11
1655961840000|2022-06-23 05:24:00|55.08|54.38|55.09|54.39|55.1|54.4|55.07|54.37|19
1655961850000|2022-06-23 05:24:10|55.08|54.38|55.08|54.38|55.11|54.41|55.08|54.38|12
1655961860000|2022-06-23 05:24:20|55.07|54.37|55.07|54.37|55.07|54.37|55.05|54.35|3
1655961870000|2022-06-23 05:24:30|55.08|54.38|55.08|54.38|55.08|54.38|55.06|54.36|3
1655961880000|2022-06-23 05:24:40|55.09|54.39|55.1|54.4|55.11|54.41|55.07|54.37|5
1655961890000|2022-06-23 05:24:50|55.07|54.37|55.07|54.37|55.11|54.41|55.07|54.37|11
1655961900000|2022-06-23 05:25:00|55.08|54.38|55.09|54.39|55.1|54.4|55.08|54.38|4
1655961910000|2022-06-23 05:25:10|55.1|54.4|55.14|54.44|55.14|54.44|55.1|54.4|9
1655961920000|2022-06-23 05:25:20|55.15|54.45|55.15|54.45|55.15|54.45|55.15|54.45|1
1655961930000|2022-06-23 05:25:30|55.14|54.44|55.17|54.47|55.18|54.48|55.14|54.44|11
1655961940000|2022-06-23 05:25:40|55.16|54.46|55.15|54.45|55.16|54.46|55.15|54.45|2
1655961950000|2022-06-23 05:25:50|55.14|54.44|55.17|54.47|55.18|54.48|55.14|54.44|5
1655961960000|2022-06-23 05:26:00|55.15|54.45|55.18|54.48|55.18|54.48|55.15|54.45|6
1655961970000|2022-06-23 05:26:10|55.19|54.49|55.19|54.49|55.19|54.49|55.18|54.48|3
1655961980000|2022-06-23 05:26:20|55.2|54.5|55.26|54.56|55.27|54.57|55.2|54.5|11
1655961990000|2022-06-23 05:26:30|55.27|54.57|55.3|54.6|55.3|54.6|55.27|54.57|7
1655962000000|2022-06-23 05:26:40|55.29|54.59|55.4|54.7|55.41|54.71|55.29|54.59|11
1655962010000|2022-06-23 05:26:50|55.41|54.71|55.36|54.66|55.42|54.72|55.36|54.66|13
1655962020000|2022-06-23 05:27:00|55.37|54.67|55.35|54.65|55.38|54.68|55.34|54.64|12
1655962030000|2022-06-23 05:27:10|55.34|54.64|55.34|54.64|55.35|54.65|55.3|54.6|7
1655962040000|2022-06-23 05:27:20|55.3|54.6|55.3|54.6|55.33|54.63|55.28|54.58|11
1655962050000|2022-06-23 05:27:30|55.31|54.61|55.32|54.62|55.32|54.62|55.27|54.57|12
1655962060000|2022-06-23 05:27:40|55.31|54.61|55.31|54.61|55.32|54.62|55.31|54.61|3
1655962070000|2022-06-23 05:27:50|55.32|54.62|55.32|54.62|55.32|54.62|55.31|54.61|5
1655962080000|2022-06-23 05:28:00|55.31|54.61|55.29|54.59|55.31|54.61|55.26|54.56|5
1655962090000|2022-06-23 05:28:10|55.28|54.58|55.29|54.59|55.32|54.62|55.28|54.58|17
1655962100000|2022-06-23 05:28:20|55.28|54.58|55.28|54.58|55.29|54.59|55.25|54.55|12
1655962110000|2022-06-23 05:28:30|55.27|54.57|55.27|54.57|55.28|54.58|55.26|54.56|7
1655962120000|2022-06-23 05:28:40|55.26|54.56|55.27|54.57|55.27|54.57|55.26|54.56|14
1655962130000|2022-06-23 05:28:50|55.26|54.56|55.26|54.56|55.27|54.57|55.23|54.53|10
1655962140000|2022-06-23 05:29:00|55.25|54.55|55.27|54.57|55.28|54.58|55.25|54.55|12
1655962150000|2022-06-23 05:29:10|55.25|54.55|55.28|54.58|55.29|54.59|55.25|54.55|5
1655962160000|2022-06-23 05:29:20|55.27|54.57|55.26|54.56|55.27|54.57|55.26|54.56|4
1655962170000|2022-06-23 05:29:30|55.27|54.57|55.27|54.57|55.3|54.6|55.27|54.57|8
1655962180000|2022-06-23 05:29:40|55.26|54.56|55.3|54.6|55.3|54.6|55.26|54.56|12
1655962190000|2022-06-23 05:29:50|55.28|54.58|55.28|54.58|55.3|54.6|55.24|54.54|13
1655962200000|2022-06-23 05:30:00|55.29|54.59|55.27|54.57|55.3|54.6|55.26|54.56|7
1655962210000|2022-06-23 05:30:10|55.26|54.56|55.26|54.56|55.27|54.57|55.26|54.56|3
1655962220000|2022-06-23 05:30:20|55.27|54.57|55.27|54.57|55.27|54.57|55.27|54.57|1
1655962230000|2022-06-23 05:30:30|55.28|54.58|55.31|54.61|55.32|54.62|55.27|54.57|12
1655962240000|2022-06-23 05:30:40|55.3|54.6|55.3|54.6|55.31|54.61|55.3|54.6|3
1655962260000|2022-06-23 05:31:00|55.31|54.61|55.34|54.64|55.34|54.64|55.3|54.6|11
1655962270000|2022-06-23 05:31:10|55.33|54.63|55.35|54.65|55.36|54.66|55.33|54.63|13
1655962280000|2022-06-23 05:31:20|55.34|54.64|55.38|54.68|55.39|54.69|55.34|54.64|16
1655962290000|2022-06-23 05:31:30|55.37|54.67|55.4|54.7|55.4|54.7|55.34|54.64|14
1655962300000|2022-06-23 05:31:40|55.38|54.68|55.43|54.73|55.44|54.74|55.38|54.68|14
1655962310000|2022-06-23 05:31:50|55.44|54.74|55.4|54.7|55.44|54.74|55.4|54.7|8
1655962320000|2022-06-23 05:32:00|55.42|54.72|55.45|54.75|55.45|54.75|55.4|54.7|14
1655962330000|2022-06-23 05:32:10|55.44|54.74|55.45|54.75|55.46|54.76|55.41|54.71|19
1655962340000|2022-06-23 05:32:20|55.46|54.76|55.41|54.71|55.46|54.76|55.41|54.71|20
1655962350000|2022-06-23 05:32:30|55.45|54.75|55.47|54.77|55.49|54.79|55.43|54.73|11
1655962360000|2022-06-23 05:32:40|55.46|54.76|55.46|54.76|55.48|54.78|55.46|54.76|4
1655962370000|2022-06-23 05:32:50|55.45|54.75|55.43|54.73|55.46|54.76|55.43|54.73|9
1655962380000|2022-06-23 05:33:00|55.44|54.74|55.49|54.79|55.49|54.79|55.43|54.73|13
1655962390000|2022-06-23 05:33:10|55.5|54.8|55.48|54.78|55.51|54.81|55.48|54.78|15
1655962400000|2022-06-23 05:33:20|55.49|54.79|55.45|54.75|55.51|54.81|55.44|54.74|16
1655962410000|2022-06-23 05:33:30|55.48|54.78|55.52|54.82|55.52|54.82|55.48|54.78|7
1655962420000|2022-06-23 05:33:40|55.5|54.8|55.5|54.8|55.53|54.83|55.48|54.78|12
1655962430000|2022-06-23 05:33:50|55.52|54.82|55.52|54.82|55.55|54.85|55.51|54.81|15
1655962440000|2022-06-23 05:34:00|55.54|54.84|55.55|54.85|55.55|54.85|55.51|54.81|14
1655962450000|2022-06-23 05:34:10|55.56|54.86|55.55|54.85|55.59|54.89|55.54|54.84|18
1655962460000|2022-06-23 05:34:20|55.56|54.86|55.56|54.86|55.58|54.88|55.55|54.85|15
1655962470000|2022-06-23 05:34:30|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|12
1655962480000|2022-06-23 05:34:40|55.57|54.87|55.51|54.81|55.58|54.88|55.51|54.81|10
1655962490000|2022-06-23 05:34:50|55.55|54.85|55.53|54.83|55.55|54.85|55.52|54.82|12
1655962500000|2022-06-23 05:35:00|55.52|54.82|55.55|54.85|55.56|54.86|55.52|54.82|8
1655962510000|2022-06-23 05:35:10|55.57|54.87|55.52|54.82|55.57|54.87|55.51|54.81|13
1655962520000|2022-06-23 05:35:20|55.53|54.83|55.53|54.83|55.56|54.86|55.52|54.82|12
1655962530000|2022-06-23 05:35:30|55.52|54.82|55.57|54.87|55.59|54.89|55.52|54.82|14
1655962540000|2022-06-23 05:35:40|55.59|54.89|55.55|54.85|55.6|54.9|55.53|54.83|14
1655962550000|2022-06-23 05:35:50|55.53|54.83|55.59|54.89|55.61|54.91|55.53|54.83|21
1655962560000|2022-06-23 05:36:00|55.58|54.88|55.63|54.93|55.63|54.93|55.58|54.88|13
1655962570000|2022-06-23 05:36:10|55.62|54.92|55.6|54.9|55.63|54.93|55.58|54.88|17
1655962580000|2022-06-23 05:36:20|55.61|54.91|55.58|54.88|55.61|54.91|55.57|54.87|7
1655962590000|2022-06-23 05:36:30|55.6|54.9|55.57|54.87|55.6|54.9|55.55|54.85|12
1655962600000|2022-06-23 05:36:40|55.58|54.88|55.55|54.85|55.58|54.88|55.55|54.85|4
1655962610000|2022-06-23 05:36:50|55.54|54.84|55.54|54.84|55.57|54.87|55.53|54.83|14
1655962620000|2022-06-23 05:37:00|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|2
1655962630000|2022-06-23 05:37:10|55.53|54.83|55.54|54.84|55.54|54.84|55.53|54.83|2
1655962640000|2022-06-23 05:37:20|55.53|54.83|55.55|54.85|55.55|54.85|55.53|54.83|5
1655962650000|2022-06-23 05:37:30|55.54|54.84|55.61|54.91|55.61|54.91|55.54|54.84|9
1655962660000|2022-06-23 05:37:40|55.6|54.9|55.69|54.99|55.7|55|55.59|54.89|21
1655962670000|2022-06-23 05:37:50|55.7|55|55.7|55|55.71|55.01|55.7|55|7
1655962680000|2022-06-23 05:38:00|55.69|54.99|55.71|55.01|55.72|55.02|55.69|54.99|5
1655962690000|2022-06-23 05:38:10|55.72|55.02|55.75|55.05|55.76|55.06|55.72|55.02|9
1655962700000|2022-06-23 05:38:20|55.72|55.02|55.75|55.05|55.75|55.05|55.72|55.02|2
1655962710000|2022-06-23 05:38:30|55.73|55.03|55.7|55|55.75|55.05|55.68|54.98|17
1655962720000|2022-06-23 05:38:40|55.69|54.99|55.67|54.97|55.69|54.99|55.67|54.97|7
1655962730000|2022-06-23 05:38:50|55.66|54.96|55.7|55|55.71|55.01|55.66|54.96|8
1655962740000|2022-06-23 05:39:00|55.71|55.01|55.67|54.97|55.72|55.02|55.67|54.97|16
1655962750000|2022-06-23 05:39:10|55.68|54.98|55.68|54.98|55.7|55|55.67|54.97|16
1655962760000|2022-06-23 05:39:20|55.69|54.99|55.66|54.96|55.69|54.99|55.66|54.96|9
1655962770000|2022-06-23 05:39:30|55.65|54.95|55.61|54.91|55.66|54.96|55.61|54.91|16
1655962780000|2022-06-23 05:39:40|55.6|54.9|55.61|54.91|55.62|54.92|55.59|54.89|6
1655962790000|2022-06-23 05:39:50|55.59|54.89|55.57|54.87|55.61|54.91|55.57|54.87|18
1655962800000|2022-06-23 05:40:00|55.58|54.88|55.53|54.83|55.59|54.89|55.53|54.83|12
1655962810000|2022-06-23 05:40:10|55.54|54.84|55.53|54.83|55.54|54.84|55.53|54.83|6
1655962820000|2022-06-23 05:40:20|55.52|54.82|55.55|54.85|55.56|54.86|55.51|54.81|15
1655962830000|2022-06-23 05:40:30|55.54|54.84|55.53|54.83|55.56|54.86|55.52|54.82|13
1655962840000|2022-06-23 05:40:40|55.54|54.84|55.57|54.87|55.57|54.87|55.53|54.83|10
1655962850000|2022-06-23 05:40:50|55.55|54.85|55.52|54.82|55.56|54.86|55.52|54.82|10
1655962860000|2022-06-23 05:41:00|55.53|54.83|55.54|54.84|55.56|54.86|55.51|54.81|9
1655962870000|2022-06-23 05:41:10|55.55|54.85|55.51|54.81|55.55|54.85|55.51|54.81|11
1655962880000|2022-06-23 05:41:20|55.52|54.82|55.5|54.8|55.52|54.82|55.47|54.77|15
1655962890000|2022-06-23 05:41:30|55.49|54.79|55.47|54.77|55.5|54.8|55.45|54.75|19
1655962900000|2022-06-23 05:41:40|55.48|54.78|55.48|54.78|55.49|54.79|55.47|54.77|5
1655962910000|2022-06-23 05:41:50|55.47|54.77|55.49|54.79|55.5|54.8|55.47|54.77|6
1655962920000|2022-06-23 05:42:00|55.48|54.78|55.5|54.8|55.53|54.83|55.48|54.78|11
1655962930000|2022-06-23 05:42:10|55.52|54.82|55.5|54.8|55.53|54.83|55.49|54.79|16
1655962940000|2022-06-23 05:42:20|55.49|54.79|55.5|54.8|55.5|54.8|55.49|54.79|2
1655962960000|2022-06-23 05:42:40|55.51|54.81|55.51|54.81|55.52|54.82|55.5|54.8|11
1655962970000|2022-06-23 05:42:50|55.52|54.82|55.51|54.81|55.52|54.82|55.51|54.81|4
1655962980000|2022-06-23 05:43:00|55.5|54.8|55.56|54.86|55.56|54.86|55.5|54.8|12
1655962990000|2022-06-23 05:43:10|55.55|54.85|55.56|54.86|55.57|54.87|55.55|54.85|8
1655963000000|2022-06-23 05:43:20|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|5
1655963010000|2022-06-23 05:43:30|55.56|54.86|55.56|54.86|55.57|54.87|55.55|54.85|13
1655963020000|2022-06-23 05:43:40|55.54|54.84|55.55|54.85|55.55|54.85|55.53|54.83|6
1655963030000|2022-06-23 05:43:50|55.54|54.84|55.53|54.83|55.54|54.84|55.52|54.82|6
1655963040000|2022-06-23 05:44:00|55.52|54.82|55.52|54.82|55.53|54.83|55.52|54.82|5
1655963050000|2022-06-23 05:44:10|55.51|54.81|55.49|54.79|55.52|54.82|55.49|54.79|5
1655963060000|2022-06-23 05:44:20|55.52|54.82|55.51|54.81|55.52|54.82|55.49|54.79|8
1655963070000|2022-06-23 05:44:30|55.48|54.78|55.5|54.8|55.52|54.82|55.47|54.77|9
1655963080000|2022-06-23 05:44:40|55.51|54.81|55.48|54.78|55.51|54.81|55.47|54.77|11
1655963090000|2022-06-23 05:44:50|55.47|54.77|55.48|54.78|55.48|54.78|55.43|54.73|5
1655963100000|2022-06-23 05:45:00|55.47|54.77|55.42|54.72|55.48|54.78|55.41|54.71|12
1655963110000|2022-06-23 05:45:10|55.43|54.73|55.47|54.77|55.47|54.77|55.41|54.71|11
1655963120000|2022-06-23 05:45:20|55.48|54.78|55.5|54.8|55.5|54.8|55.48|54.78|7
1655963130000|2022-06-23 05:45:30|55.49|54.79|55.49|54.79|55.5|54.8|55.49|54.79|5
1655963140000|2022-06-23 05:45:40|55.48|54.78|55.48|54.78|55.49|54.79|55.48|54.78|7
1655963150000|2022-06-23 05:45:50|55.47|54.77|55.44|54.74|55.48|54.78|55.41|54.71|7
1655963160000|2022-06-23 05:46:00|55.43|54.73|55.42|54.72|55.44|54.74|55.42|54.72|10
1655963170000|2022-06-23 05:46:10|55.45|54.75|55.44|54.74|55.45|54.75|55.41|54.71|12
1655963180000|2022-06-23 05:46:20|55.45|54.75|55.43|54.73|55.45|54.75|55.43|54.73|9
1655963190000|2022-06-23 05:46:30|55.41|54.71|55.43|54.73|55.45|54.75|55.41|54.71|9
1655963200000|2022-06-23 05:46:40|55.44|54.74|55.45|54.75|55.47|54.77|55.44|54.74|9
1655963210000|2022-06-23 05:46:50|55.46|54.76|55.45|54.75|55.46|54.76|55.43|54.73|10
1655963230000|2022-06-23 05:47:10|55.42|54.72|55.44|54.74|55.44|54.74|55.42|54.72|2
1655963240000|2022-06-23 05:47:20|55.43|54.73|55.46|54.76|55.46|54.76|55.43|54.73|17
1655963250000|2022-06-23 05:47:30|55.43|54.73|55.46|54.76|55.46|54.76|55.43|54.73|10
1655963260000|2022-06-23 05:47:40|55.47|54.77|55.5|54.8|55.5|54.8|55.46|54.76|11
1655963270000|2022-06-23 05:47:50|55.49|54.79|55.47|54.77|55.5|54.8|55.46|54.76|7
1655963280000|2022-06-23 05:48:00|55.46|54.76|55.47|54.77|55.47|54.77|55.45|54.75|10
1655963290000|2022-06-23 05:48:10|55.46|54.76|55.48|54.78|55.48|54.78|55.44|54.74|13
1655963300000|2022-06-23 05:48:20|55.47|54.77|55.47|54.77|55.48|54.78|55.46|54.76|5
1655963310000|2022-06-23 05:48:30|55.48|54.78|55.48|54.78|55.48|54.78|55.47|54.77|7
1655963320000|2022-06-23 05:48:40|55.47|54.77|55.44|54.74|55.48|54.78|55.44|54.74|9
1655963330000|2022-06-23 05:48:50|55.43|54.73|55.42|54.72|55.44|54.74|55.41|54.71|12
1655963340000|2022-06-23 05:49:00|55.43|54.73|55.42|54.72|55.44|54.74|55.41|54.71|8
1655963350000|2022-06-23 05:49:10|55.44|54.74|55.43|54.73|55.45|54.75|55.41|54.71|14
1655963360000|2022-06-23 05:49:20|55.44|54.74|55.44|54.74|55.44|54.74|55.41|54.71|12
1655963370000|2022-06-23 05:49:30|55.43|54.73|55.46|54.76|55.47|54.77|55.42|54.72|13
1655963380000|2022-06-23 05:49:40|55.45|54.75|55.44|54.74|55.46|54.76|55.44|54.74|9
1655963390000|2022-06-23 05:49:50|55.45|54.75|55.44|54.74|55.45|54.75|55.4|54.7|17
1655963400000|2022-06-23 05:50:00|55.43|54.73|55.42|54.72|55.44|54.74|55.42|54.72|16
1655963410000|2022-06-23 05:50:10|55.43|54.73|55.43|54.73|55.44|54.74|55.41|54.71|5
1655963420000|2022-06-23 05:50:20|55.42|54.72|55.41|54.71|55.42|54.72|55.41|54.71|2
1655963430000|2022-06-23 05:50:30|55.39|54.69|55.33|54.63|55.42|54.72|55.31|54.61|17
1655963440000|2022-06-23 05:50:40|55.34|54.64|55.34|54.64|55.34|54.64|55.32|54.62|11
1655963450000|2022-06-23 05:50:50|55.33|54.63|55.33|54.63|55.33|54.63|55.31|54.61|4
1655963460000|2022-06-23 05:51:00|55.34|54.64|55.33|54.63|55.34|54.64|55.31|54.61|7
1655963470000|2022-06-23 05:51:10|55.32|54.62|55.32|54.62|55.32|54.62|55.31|54.61|5
1655963480000|2022-06-23 05:51:20|55.34|54.64|55.29|54.59|55.34|54.64|55.29|54.59|12
1655963490000|2022-06-23 05:51:30|55.31|54.61|55.31|54.61|55.31|54.61|55.3|54.6|3
1655963500000|2022-06-23 05:51:40|55.32|54.62|55.31|54.61|55.32|54.62|55.3|54.6|4
1655963510000|2022-06-23 05:51:50|55.3|54.6|55.32|54.62|55.32|54.62|55.3|54.6|9
1655963520000|2022-06-23 05:52:00|55.31|54.61|55.3|54.6|55.33|54.63|55.3|54.6|13
1655963530000|2022-06-23 05:52:10|55.31|54.61|55.28|54.58|55.33|54.63|55.26|54.56|20
1655963540000|2022-06-23 05:52:20|55.27|54.57|55.26|54.56|55.27|54.57|55.24|54.54|15
1655963550000|2022-06-23 05:52:30|55.25|54.55|55.26|54.56|55.26|54.56|55.24|54.54|12
1655963560000|2022-06-23 05:52:40|55.25|54.55|55.24|54.54|55.26|54.56|55.24|54.54|10
1655963570000|2022-06-23 05:52:50|55.25|54.55|55.24|54.54|55.26|54.56|55.24|54.54|5
1655963580000|2022-06-23 05:53:00|55.25|54.55|55.26|54.56|55.27|54.57|55.25|54.55|4
1655963590000|2022-06-23 05:53:10|55.27|54.57|55.26|54.56|55.27|54.57|55.25|54.55|4
1655963600000|2022-06-23 05:53:20|55.27|54.57|55.29|54.59|55.29|54.59|55.26|54.56|11
1655963610000|2022-06-23 05:53:30|55.28|54.58|55.29|54.59|55.29|54.59|55.27|54.57|4
1655963620000|2022-06-23 05:53:40|55.28|54.58|55.32|54.62|55.35|54.65|55.27|54.57|12
1655963630000|2022-06-23 05:53:50|55.31|54.61|55.29|54.59|55.32|54.62|55.29|54.59|6
1655963640000|2022-06-23 05:54:00|55.28|54.58|55.26|54.56|55.29|54.59|55.26|54.56|7
1655963650000|2022-06-23 05:54:10|55.25|54.55|55.26|54.56|55.27|54.57|55.24|54.54|11
1655963660000|2022-06-23 05:54:20|55.27|54.57|55.2|54.5|55.28|54.58|55.2|54.5|12
1655963670000|2022-06-23 05:54:30|55.21|54.51|55.19|54.49|55.22|54.52|55.18|54.48|12
1655963680000|2022-06-23 05:54:40|55.2|54.5|55.21|54.51|55.22|54.52|55.19|54.49|13
1655963700000|2022-06-23 05:55:00|55.2|54.5|55.22|54.52|55.22|54.52|55.18|54.48|12
1655963710000|2022-06-23 05:55:10|55.21|54.51|55.23|54.53|55.23|54.53|55.21|54.51|7
1655963720000|2022-06-23 05:55:20|55.22|54.52|55.22|54.52|55.22|54.52|55.19|54.49|11
1655963730000|2022-06-23 05:55:30|55.23|54.53|55.19|54.49|55.23|54.53|55.17|54.47|6
1655963740000|2022-06-23 05:55:40|55.2|54.5|55.2|54.5|55.22|54.52|55.19|54.49|7
1655963750000|2022-06-23 05:55:50|55.21|54.51|55.21|54.51|55.23|54.53|55.2|54.5|16
1655963760000|2022-06-23 05:56:00|55.22|54.52|55.25|54.55|55.26|54.56|55.22|54.52|8
1655963770000|2022-06-23 05:56:10|55.26|54.56|55.25|54.55|55.26|54.56|55.22|54.52|8
1655963780000|2022-06-23 05:56:20|55.26|54.56|55.25|54.55|55.26|54.56|55.23|54.53|7
1655963790000|2022-06-23 05:56:30|55.24|54.54|55.25|54.55|55.26|54.56|55.24|54.54|4
1655963800000|2022-06-23 05:56:40|55.24|54.54|55.27|54.57|55.29|54.59|55.24|54.54|11
1655963810000|2022-06-23 05:56:50|55.26|54.56|55.26|54.56|55.28|54.58|55.26|54.56|5
1655963820000|2022-06-23 05:57:00|55.27|54.57|55.26|54.56|55.28|54.58|55.24|54.54|12
1655963830000|2022-06-23 05:57:10|55.27|54.57|55.24|54.54|55.27|54.57|55.23|54.53|14
1655963840000|2022-06-23 05:57:20|55.25|54.55|55.25|54.55|55.26|54.56|55.24|54.54|7
1655963850000|2022-06-23 05:57:30|55.26|54.56|55.25|54.55|55.26|54.56|55.22|54.52|8
1655963860000|2022-06-23 05:57:40|55.26|54.56|55.25|54.55|55.26|54.56|55.25|54.55|4
1655963870000|2022-06-23 05:57:50|55.26|54.56|55.25|54.55|55.27|54.57|55.23|54.53|10
1655963880000|2022-06-23 05:58:00|55.24|54.54|55.25|54.55|55.26|54.56|55.24|54.54|9
1655963890000|2022-06-23 05:58:10|55.24|54.54|55.25|54.55|55.26|54.56|55.24|54.54|8
1655963900000|2022-06-23 05:58:20|55.26|54.56|55.27|54.57|55.27|54.57|55.25|54.55|8
1655963910000|2022-06-23 05:58:30|55.26|54.56|55.26|54.56|55.27|54.57|55.26|54.56|3
1655963920000|2022-06-23 05:58:40|55.27|54.57|55.29|54.59|55.3|54.6|55.26|54.56|17
1655963930000|2022-06-23 05:58:50|55.28|54.58|55.27|54.57|55.29|54.59|55.27|54.57|9
1655963940000|2022-06-23 05:59:00|55.28|54.58|55.26|54.56|55.28|54.58|55.26|54.56|3
1655963950000|2022-06-23 05:59:10|55.27|54.57|55.26|54.56|55.27|54.57|55.26|54.56|2
1655963960000|2022-06-23 05:59:20|55.27|54.57|55.28|54.58|55.28|54.58|55.27|54.57|4
1655963970000|2022-06-23 05:59:30|55.27|54.57|55.26|54.56|55.28|54.58|55.26|54.56|10
1655963980000|2022-06-23 05:59:40|55.27|54.57|55.26|54.56|55.27|54.57|55.24|54.54|17
1655963990000|2022-06-23 05:59:50|55.27|54.57|55.26|54.56|55.27|54.57|55.26|54.56|2
1655964000000|2022-06-23 06:00:00|55.24|54.54|55.27|54.57|55.27|54.57|55.24|54.54|11
1655964010000|2022-06-23 06:00:10|55.25|54.55|55.27|54.57|55.28|54.58|55.25|54.55|5
1655964020000|2022-06-23 06:00:20|55.26|54.56|55.26|54.56|55.26|54.56|55.26|54.56|1
1655964030000|2022-06-23 06:00:30|55.27|54.57|55.27|54.57|55.29|54.59|55.27|54.57|12
1655964040000|2022-06-23 06:00:40|55.28|54.58|55.26|54.56|55.28|54.58|55.22|54.52|6
1655964050000|2022-06-23 06:00:50|55.25|54.55|55.23|54.53|55.26|54.56|55.23|54.53|4
1655964060000|2022-06-23 06:01:00|55.25|54.55|55.27|54.57|55.28|54.58|55.25|54.55|7
1655964070000|2022-06-23 06:01:10|55.28|54.58|55.27|54.57|55.28|54.58|55.27|54.57|8
1655964080000|2022-06-23 06:01:20|55.28|54.58|55.27|54.57|55.28|54.58|55.25|54.55|13
1655964090000|2022-06-23 06:01:30|55.33|54.63|55.4|54.7|55.4|54.7|55.32|54.62|7
1655964100000|2022-06-23 06:01:40|55.43|54.73|55.37|54.67|55.43|54.73|55.37|54.67|18
1655964110000|2022-06-23 06:01:50|55.36|54.66|55.27|54.57|55.36|54.66|55.27|54.57|11
1655964120000|2022-06-23 06:02:00|55.25|54.55|55.23|54.53|55.28|54.58|55.23|54.53|16
1655964130000|2022-06-23 06:02:10|55.25|54.55|55.22|54.52|55.26|54.56|55.21|54.51|7
1655964140000|2022-06-23 06:02:20|55.23|54.53|55.24|54.54|55.24|54.54|55.22|54.52|6
1655964150000|2022-06-23 06:02:30|55.25|54.55|55.26|54.56|55.27|54.57|55.24|54.54|10
1655964160000|2022-06-23 06:02:40|55.25|54.55|55.27|54.57|55.27|54.57|55.25|54.55|5
1655964170000|2022-06-23 06:02:50|55.26|54.56|55.25|54.55|55.27|54.57|55.21|54.51|16
1655964180000|2022-06-23 06:03:00|55.24|54.54|55.29|54.59|55.29|54.59|55.24|54.54|9
1655964190000|2022-06-23 06:03:10|55.28|54.58|55.29|54.59|55.29|54.59|55.27|54.57|6
1655964200000|2022-06-23 06:03:20|55.3|54.6|55.34|54.64|55.37|54.67|55.3|54.6|11
1655964210000|2022-06-23 06:03:30|55.35|54.65|55.34|54.64|55.35|54.65|55.34|54.64|2
1655964220000|2022-06-23 06:03:40|55.33|54.63|55.36|54.66|55.38|54.68|55.33|54.63|12
1655964230000|2022-06-23 06:03:50|55.35|54.65|55.37|54.67|55.38|54.68|55.35|54.65|9
1655964240000|2022-06-23 06:04:00|55.34|54.64|55.35|54.65|55.37|54.67|55.34|54.64|11
1655964250000|2022-06-23 06:04:10|55.37|54.67|55.37|54.67|55.38|54.68|55.33|54.63|8
1655964260000|2022-06-23 06:04:20|55.38|54.68|55.37|54.67|55.38|54.68|55.37|54.67|2
1655964270000|2022-06-23 06:04:30|55.36|54.66|55.34|54.64|55.38|54.68|55.33|54.63|7
1655964280000|2022-06-23 06:04:40|55.35|54.65|55.36|54.66|55.36|54.66|55.33|54.63|8
1655964290000|2022-06-23 06:04:50|55.33|54.63|55.35|54.65|55.36|54.66|55.33|54.63|10
1655964300000|2022-06-23 06:05:00|55.36|54.66|55.34|54.64|55.36|54.66|55.34|54.64|9
1655964310000|2022-06-23 06:05:10|55.33|54.63|55.27|54.57|55.33|54.63|55.26|54.56|11
1655964320000|2022-06-23 06:05:20|55.28|54.58|55.28|54.58|55.28|54.58|55.27|54.57|5
1655964330000|2022-06-23 06:05:30|55.29|54.59|55.3|54.6|55.3|54.6|55.29|54.59|4
1655964340000|2022-06-23 06:05:40|55.31|54.61|55.28|54.58|55.31|54.61|55.27|54.57|9
1655964350000|2022-06-23 06:05:50|55.3|54.6|55.3|54.6|55.3|54.6|55.3|54.6|1
1655964360000|2022-06-23 06:06:00|55.29|54.59|55.26|54.56|55.29|54.59|55.25|54.55|7
1655964370000|2022-06-23 06:06:10|55.27|54.57|55.22|54.52|55.28|54.58|55.22|54.52|8
1655964380000|2022-06-23 06:06:20|55.21|54.51|55.22|54.52|55.23|54.53|55.2|54.5|14
1655964390000|2022-06-23 06:06:30|55.23|54.53|55.23|54.53|55.24|54.54|55.2|54.5|11
1655964400000|2022-06-23 06:06:40|55.22|54.52|55.23|54.53|55.23|54.53|55.22|54.52|2
1655964410000|2022-06-23 06:06:50|55.24|54.54|55.21|54.51|55.24|54.54|55.2|54.5|3
1655964420000|2022-06-23 06:07:00|55.2|54.5|55.21|54.51|55.21|54.51|55.18|54.48|12
1655964430000|2022-06-23 06:07:10|55.22|54.52|55.24|54.54|55.25|54.55|55.21|54.51|12
1655964440000|2022-06-23 06:07:20|55.25|54.55|55.23|54.53|55.25|54.55|55.23|54.53|9
1655964450000|2022-06-23 06:07:30|55.2|54.5|55.24|54.54|55.24|54.54|55.2|54.5|3
1655964460000|2022-06-23 06:07:40|55.23|54.53|55.23|54.53|55.24|54.54|55.23|54.53|5
1655964470000|2022-06-23 06:07:50|55.24|54.54|55.23|54.53|55.24|54.54|55.22|54.52|10
1655964480000|2022-06-23 06:08:00|55.24|54.54|55.23|54.53|55.24|54.54|55.23|54.53|8
1655964490000|2022-06-23 06:08:10|55.24|54.54|55.22|54.52|55.24|54.54|55.22|54.52|8
1655964500000|2022-06-23 06:08:20|55.24|54.54|55.24|54.54|55.25|54.55|55.23|54.53|5
1655964510000|2022-06-23 06:08:30|55.23|54.53|55.24|54.54|55.25|54.55|55.23|54.53|6
1655964520000|2022-06-23 06:08:40|55.23|54.53|55.23|54.53|55.26|54.56|55.23|54.53|7
1655964530000|2022-06-23 06:08:50|55.26|54.56|55.25|54.55|55.26|54.56|55.25|54.55|6
1655964540000|2022-06-23 06:09:00|55.26|54.56|55.26|54.56|55.26|54.56|55.22|54.52|8
1655964550000|2022-06-23 06:09:10|55.25|54.55|55.28|54.58|55.28|54.58|55.25|54.55|6
1655964560000|2022-06-23 06:09:20|55.26|54.56|55.26|54.56|55.26|54.56|55.25|54.55|3
1655964570000|2022-06-23 06:09:30|55.22|54.52|55.26|54.56|55.26|54.56|55.22|54.52|2
1655964580000|2022-06-23 06:09:40|55.2|54.5|55.18|54.48|55.21|54.51|55.18|54.48|9
1655964590000|2022-06-23 06:09:50|55.19|54.49|55.21|54.51|55.21|54.51|55.18|54.48|9
1655964600000|2022-06-23 06:10:00|55.2|54.5|55.23|54.53|55.23|54.53|55.2|54.5|10
1655964610000|2022-06-23 06:10:10|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|4
1655964620000|2022-06-23 06:10:20|55.22|54.52|55.25|54.55|55.25|54.55|55.22|54.52|6
1655964630000|2022-06-23 06:10:30|55.24|54.54|55.22|54.52|55.25|54.55|55.22|54.52|8
1655964640000|2022-06-23 06:10:40|55.23|54.53|55.23|54.53|55.24|54.54|55.21|54.51|10
1655964650000|2022-06-23 06:10:50|55.22|54.52|55.19|54.49|55.22|54.52|55.19|54.49|6
1655964660000|2022-06-23 06:11:00|55.22|54.52|55.23|54.53|55.23|54.53|55.21|54.51|12
1655964670000|2022-06-23 06:11:10|55.22|54.52|55.2|54.5|55.24|54.54|55.17|54.47|15
1655964680000|2022-06-23 06:11:20|55.21|54.51|55.23|54.53|55.23|54.53|55.2|54.5|9
1655964690000|2022-06-23 06:11:30|55.24|54.54|55.28|54.58|55.28|54.58|55.23|54.53|6
1655964700000|2022-06-23 06:11:40|55.29|54.59|55.29|54.59|55.3|54.6|55.26|54.56|10
1655964710000|2022-06-23 06:11:50|55.28|54.58|55.26|54.56|55.29|54.59|55.25|54.55|5
1655964720000|2022-06-23 06:12:00|55.27|54.57|55.28|54.58|55.28|54.58|55.27|54.57|2
1655964730000|2022-06-23 06:12:10|55.31|54.61|55.29|54.59|55.31|54.61|55.29|54.59|3
1655964740000|2022-06-23 06:12:20|55.3|54.6|55.3|54.6|55.31|54.61|55.3|54.6|5
1655964750000|2022-06-23 06:12:30|55.31|54.61|55.31|54.61|55.33|54.63|55.28|54.58|7
1655964760000|2022-06-23 06:12:40|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|6
1655964770000|2022-06-23 06:12:50|55.3|54.6|55.31|54.61|55.31|54.61|55.27|54.57|3
1655964780000|2022-06-23 06:13:00|55.3|54.6|55.3|54.6|55.3|54.6|55.29|54.59|3
1655964790000|2022-06-23 06:13:10|55.29|54.59|55.29|54.59|55.29|54.59|55.25|54.55|9
1655964800000|2022-06-23 06:13:20|55.28|54.58|55.27|54.57|55.29|54.59|55.27|54.57|6
1655964810000|2022-06-23 06:13:30|55.28|54.58|55.27|54.57|55.28|54.58|55.26|54.56|6
1655964820000|2022-06-23 06:13:40|55.26|54.56|55.28|54.58|55.28|54.58|55.26|54.56|7
1655964850000|2022-06-23 06:14:10|55.27|54.57|55.29|54.59|55.3|54.6|55.27|54.57|8
1655964860000|2022-06-23 06:14:20|55.3|54.6|55.3|54.6|55.3|54.6|55.29|54.59|3
1655964870000|2022-06-23 06:14:30|55.29|54.59|55.3|54.6|55.31|54.61|55.29|54.59|5
1655964880000|2022-06-23 06:14:40|55.31|54.61|55.31|54.61|55.31|54.61|55.3|54.6|3
1655964890000|2022-06-23 06:14:50|55.3|54.6|55.29|54.59|55.31|54.61|55.27|54.57|7
1655964900000|2022-06-23 06:15:00|55.3|54.6|55.26|54.56|55.31|54.61|55.26|54.56|7
1655964910000|2022-06-23 06:15:10|55.29|54.59|55.28|54.58|55.29|54.59|55.25|54.55|9
1655964920000|2022-06-23 06:15:20|55.26|54.56|55.28|54.58|55.28|54.58|55.26|54.56|5
1655964930000|2022-06-23 06:15:30|55.27|54.57|55.27|54.57|55.28|54.58|55.26|54.56|15
1655964940000|2022-06-23 06:15:40|55.28|54.58|55.31|54.61|55.31|54.61|55.28|54.58|10
1655964950000|2022-06-23 06:15:50|55.3|54.6|55.3|54.6|55.33|54.63|55.29|54.59|10
1655964970000|2022-06-23 06:16:10|55.29|54.59|55.31|54.61|55.31|54.61|55.29|54.59|2
1655964980000|2022-06-23 06:16:20|55.28|54.58|55.28|54.58|55.3|54.6|55.27|54.57|5
1655964990000|2022-06-23 06:16:30|55.29|54.59|55.3|54.6|55.3|54.6|55.28|54.58|4
1655965000000|2022-06-23 06:16:40|55.29|54.59|55.29|54.59|55.3|54.6|55.29|54.59|3
1655965010000|2022-06-23 06:16:50|55.31|54.61|55.3|54.6|55.32|54.62|55.3|54.6|8
1655965020000|2022-06-23 06:17:00|55.29|54.59|55.28|54.58|55.29|54.59|55.26|54.56|5
1655965030000|2022-06-23 06:17:10|55.29|54.59|55.26|54.56|55.29|54.59|55.24|54.54|11
1655965040000|2022-06-23 06:17:20|55.25|54.55|55.26|54.56|55.27|54.57|55.25|54.55|8
1655965050000|2022-06-23 06:17:30|55.27|54.57|55.23|54.53|55.28|54.58|55.21|54.51|12
1655965060000|2022-06-23 06:17:40|55.25|54.55|55.23|54.53|55.25|54.55|55.2|54.5|11
1655965070000|2022-06-23 06:17:50|55.22|54.52|55.22|54.52|55.24|54.54|55.21|54.51|17
1655965080000|2022-06-23 06:18:00|55.24|54.54|55.28|54.58|55.28|54.58|55.24|54.54|6
1655965090000|2022-06-23 06:18:10|55.29|54.59|55.27|54.57|55.29|54.59|55.27|54.57|2
1655965100000|2022-06-23 06:18:20|55.26|54.56|55.27|54.57|55.29|54.59|55.25|54.55|12
1655965110000|2022-06-23 06:18:30|55.28|54.58|55.28|54.58|55.28|54.58|55.26|54.56|7
1655965120000|2022-06-23 06:18:40|55.29|54.59|55.29|54.59|55.29|54.59|55.27|54.57|9
1655965130000|2022-06-23 06:18:50|55.28|54.58|55.29|54.59|55.29|54.59|55.25|54.55|7
1655965140000|2022-06-23 06:19:00|55.28|54.58|55.3|54.6|55.3|54.6|55.27|54.57|7
1655965150000|2022-06-23 06:19:10|55.29|54.59|55.28|54.58|55.3|54.6|55.28|54.58|3
1655965160000|2022-06-23 06:19:20|55.3|54.6|55.28|54.58|55.3|54.6|55.26|54.56|4
1655965170000|2022-06-23 06:19:30|55.29|54.59|55.28|54.58|55.3|54.6|55.28|54.58|4
1655965190000|2022-06-23 06:19:50|55.29|54.59|55.26|54.56|55.29|54.59|55.26|54.56|11
1655965200000|2022-06-23 06:20:00|55.25|54.55|55.25|54.55|55.27|54.57|55.25|54.55|4
1655965210000|2022-06-23 06:20:10|55.27|54.57|55.27|54.57|55.28|54.58|55.26|54.56|11
1655965220000|2022-06-23 06:20:20|55.26|54.56|55.26|54.56|55.27|54.57|55.23|54.53|15
1655965230000|2022-06-23 06:20:30|55.25|54.55|55.27|54.57|55.27|54.57|55.23|54.53|13
1655965240000|2022-06-23 06:20:40|55.26|54.56|55.25|54.55|55.28|54.58|55.25|54.55|14
1655965250000|2022-06-23 06:20:50|55.24|54.54|55.24|54.54|55.25|54.55|55.24|54.54|5
1655965260000|2022-06-23 06:21:00|55.22|54.52|55.24|54.54|55.25|54.55|55.21|54.51|11
1655965270000|2022-06-23 06:21:10|55.21|54.51|55.24|54.54|55.27|54.57|55.21|54.51|10
1655965280000|2022-06-23 06:21:20|55.23|54.53|55.26|54.56|55.27|54.57|55.22|54.52|4
1655965290000|2022-06-23 06:21:30|55.25|54.55|55.26|54.56|55.26|54.56|55.25|54.55|2
1655965300000|2022-06-23 06:21:40|55.25|54.55|55.24|54.54|55.26|54.56|55.24|54.54|4
1655965310000|2022-06-23 06:21:50|55.25|54.55|55.26|54.56|55.26|54.56|55.23|54.53|4
1655965320000|2022-06-23 06:22:00|55.25|54.55|55.24|54.54|55.26|54.56|55.24|54.54|7
1655965330000|2022-06-23 06:22:10|55.26|54.56|55.26|54.56|55.26|54.56|55.25|54.55|3
1655965340000|2022-06-23 06:22:20|55.27|54.57|55.26|54.56|55.27|54.57|55.26|54.56|4
1655965350000|2022-06-23 06:22:30|55.27|54.57|55.27|54.57|55.28|54.58|55.26|54.56|10
1655965370000|2022-06-23 06:22:50|55.26|54.56|55.27|54.57|55.28|54.58|55.26|54.56|10
1655965380000|2022-06-23 06:23:00|55.28|54.58|55.27|54.57|55.28|54.58|55.26|54.56|15
1655965390000|2022-06-23 06:23:10|55.26|54.56|55.26|54.56|55.27|54.57|55.25|54.55|7
1655965400000|2022-06-23 06:23:20|55.27|54.57|55.25|54.55|55.27|54.57|55.24|54.54|3
1655965410000|2022-06-23 06:23:30|55.28|54.58|55.31|54.61|55.31|54.61|55.26|54.56|9
1655965420000|2022-06-23 06:23:40|55.32|54.62|55.35|54.65|55.38|54.68|55.32|54.62|14
1655965430000|2022-06-23 06:23:50|55.32|54.62|55.35|54.65|55.36|54.66|55.32|54.62|12
1655965440000|2022-06-23 06:24:00|55.34|54.64|55.34|54.64|55.35|54.65|55.32|54.62|6
1655965450000|2022-06-23 06:24:10|55.3|54.6|55.26|54.56|55.33|54.63|55.26|54.56|21
1655965460000|2022-06-23 06:24:20|55.27|54.57|55.29|54.59|55.29|54.59|55.27|54.57|5
1655965470000|2022-06-23 06:24:30|55.31|54.61|55.29|54.59|55.31|54.61|55.29|54.59|3
1655965480000|2022-06-23 06:24:40|55.3|54.6|55.29|54.59|55.31|54.61|55.27|54.57|15
1655965490000|2022-06-23 06:24:50|55.3|54.6|55.27|54.57|55.31|54.61|55.27|54.57|10
1655965500000|2022-06-23 06:25:00|55.29|54.59|55.29|54.59|55.31|54.61|55.29|54.59|4
1655965510000|2022-06-23 06:25:10|55.28|54.58|55.31|54.61|55.31|54.61|55.28|54.58|3
1655965520000|2022-06-23 06:25:20|55.33|54.63|55.34|54.64|55.34|54.64|55.33|54.63|2
1655965530000|2022-06-23 06:25:30|55.35|54.65|55.36|54.66|55.37|54.67|55.35|54.65|6
1655965540000|2022-06-23 06:25:40|55.35|54.65|55.37|54.67|55.39|54.69|55.35|54.65|13
1655965550000|2022-06-23 06:25:50|55.38|54.68|55.38|54.68|55.38|54.68|55.37|54.67|7
1655965560000|2022-06-23 06:26:00|55.39|54.69|55.39|54.69|55.4|54.7|55.36|54.66|8
1655965570000|2022-06-23 06:26:10|55.38|54.68|55.37|54.67|55.39|54.69|55.36|54.66|6
1655965580000|2022-06-23 06:26:20|55.38|54.68|55.38|54.68|55.38|54.68|55.38|54.68|1
1655965590000|2022-06-23 06:26:30|55.39|54.69|55.45|54.75|55.45|54.75|55.39|54.69|6
1655965600000|2022-06-23 06:26:40|55.46|54.76|55.5|54.8|55.5|54.8|55.45|54.75|9
1655965610000|2022-06-23 06:26:50|55.51|54.81|55.52|54.82|55.53|54.83|55.49|54.79|18
1655965620000|2022-06-23 06:27:00|55.53|54.83|55.52|54.82|55.53|54.83|55.52|54.82|4
1655965630000|2022-06-23 06:27:10|55.53|54.83|55.55|54.85|55.55|54.85|55.52|54.82|13
1655965640000|2022-06-23 06:27:20|55.53|54.83|55.54|54.84|55.54|54.84|55.52|54.82|13
1655965650000|2022-06-23 06:27:30|55.53|54.83|55.53|54.83|55.56|54.86|55.53|54.83|9
1655965660000|2022-06-23 06:27:40|55.54|54.84|55.54|54.84|55.55|54.85|55.53|54.83|7
1655965670000|2022-06-23 06:27:50|55.53|54.83|55.53|54.83|55.53|54.83|55.53|54.83|1
1655965680000|2022-06-23 06:28:00|55.54|54.84|55.64|54.94|55.64|54.94|55.53|54.83|19
1655965690000|2022-06-23 06:28:10|55.63|54.93|55.65|54.95|55.69|54.99|55.63|54.93|22
1655965700000|2022-06-23 06:28:20|55.64|54.94|55.67|54.97|55.68|54.98|55.64|54.94|10
1655965710000|2022-06-23 06:28:30|55.66|54.96|55.64|54.94|55.67|54.97|55.63|54.93|14
1655965720000|2022-06-23 06:28:40|55.65|54.95|55.68|54.98|55.69|54.99|55.64|54.94|16
1655965730000|2022-06-23 06:28:50|55.69|54.99|55.73|55.03|55.73|55.03|55.69|54.99|10
1655965740000|2022-06-23 06:29:00|55.72|55.02|55.71|55.01|55.72|55.02|55.69|54.99|15
1655965750000|2022-06-23 06:29:10|55.72|55.02|55.71|55.01|55.72|55.02|55.7|55|4
1655965760000|2022-06-23 06:29:20|55.7|55|55.7|55|55.71|55.01|55.69|54.99|12
1655965770000|2022-06-23 06:29:30|55.71|55.01|55.71|55.01|55.73|55.03|55.7|55|12
1655965780000|2022-06-23 06:29:40|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|15
1655965790000|2022-06-23 06:29:50|55.71|55.01|55.72|55.02|55.73|55.03|55.71|55.01|10
1655965800000|2022-06-23 06:30:00|55.7|55|55.71|55.01|55.72|55.02|55.7|55|7
1655965810000|2022-06-23 06:30:10|55.72|55.02|55.71|55.01|55.73|55.03|55.71|55.01|8
1655965820000|2022-06-23 06:30:20|55.7|55|55.72|55.02|55.72|55.02|55.69|54.99|17
1655965830000|2022-06-23 06:30:30|55.68|54.98|55.7|55|55.7|55|55.67|54.97|12
1655965840000|2022-06-23 06:30:40|55.68|54.98|55.68|54.98|55.7|55|55.68|54.98|10
1655965850000|2022-06-23 06:30:50|55.7|55|55.7|55|55.7|55|55.68|54.98|12
1655965860000|2022-06-23 06:31:00|55.69|54.99|55.69|54.99|55.7|55|55.68|54.98|14
1655965870000|2022-06-23 06:31:10|55.7|55|55.69|54.99|55.71|55.01|55.68|54.98|11
1655965880000|2022-06-23 06:31:20|55.68|54.98|55.71|55.01|55.71|55.01|55.68|54.98|11
1655965890000|2022-06-23 06:31:30|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|6
1655965900000|2022-06-23 06:31:40|55.72|55.02|55.72|55.02|55.72|55.02|55.71|55.01|5
1655965910000|2022-06-23 06:31:50|55.73|55.03|55.78|55.08|55.8|55.1|55.72|55.02|16
1655965920000|2022-06-23 06:32:00|55.79|55.09|55.78|55.08|55.8|55.1|55.76|55.06|23
1655965930000|2022-06-23 06:32:10|55.77|55.07|55.74|55.04|55.79|55.09|55.73|55.03|9
1655965940000|2022-06-23 06:32:20|55.73|55.03|55.81|55.11|55.81|55.11|55.72|55.02|18
1655965950000|2022-06-23 06:32:30|55.82|55.12|56.05|55.35|56.05|55.35|55.82|55.12|23
1655965960000|2022-06-23 06:32:40|56.03|55.33|56.05|55.35|56.07|55.37|56.03|55.33|11
1655965970000|2022-06-23 06:32:50|56.06|55.36|56.21|55.51|56.21|55.51|56.06|55.36|21
1655965980000|2022-06-23 06:33:00|56.22|55.52|56.21|55.51|56.34|55.64|56.19|55.49|28
1655965990000|2022-06-23 06:33:10|56.22|55.52|56.17|55.47|56.22|55.52|56.17|55.47|17
1655966000000|2022-06-23 06:33:20|56.18|55.48|56.2|55.5|56.2|55.5|56.16|55.46|12
1655966010000|2022-06-23 06:33:30|56.19|55.49|56.17|55.47|56.21|55.51|56.15|55.45|17
1655966020000|2022-06-23 06:33:40|56.18|55.48|56.17|55.47|56.18|55.48|56.16|55.46|6
1655966030000|2022-06-23 06:33:50|56.16|55.46|56.11|55.41|56.17|55.47|56.1|55.4|16
1655966040000|2022-06-23 06:34:00|56.12|55.42|56.1|55.4|56.12|55.42|56.1|55.4|11
1655966050000|2022-06-23 06:34:10|56.11|55.41|56.11|55.41|56.12|55.42|56.11|55.41|13
1655966060000|2022-06-23 06:34:20|56.12|55.42|56.06|55.36|56.12|55.42|56.06|55.36|14
1655966070000|2022-06-23 06:34:30|56.05|55.35|56.05|55.35|56.11|55.41|56.04|55.34|22
1655966080000|2022-06-23 06:34:40|56.06|55.36|56.02|55.32|56.06|55.36|56|55.3|15
1655966090000|2022-06-23 06:34:50|56.03|55.33|55.98|55.28|56.03|55.33|55.97|55.27|14
1655966100000|2022-06-23 06:35:00|56|55.3|55.99|55.29|56.01|55.31|55.97|55.27|18
1655966110000|2022-06-23 06:35:10|55.98|55.28|56|55.3|56.01|55.31|55.98|55.28|10
1655966120000|2022-06-23 06:35:20|55.99|55.29|56|55.3|56.01|55.31|55.99|55.29|8
1655966130000|2022-06-23 06:35:30|55.99|55.29|56.06|55.36|56.06|55.36|55.99|55.29|19
1655966140000|2022-06-23 06:35:40|56.07|55.37|56.07|55.37|56.09|55.39|56.05|55.35|17
1655966150000|2022-06-23 06:35:50|56.06|55.36|56.05|55.35|56.06|55.36|56.03|55.33|15
1655966160000|2022-06-23 06:36:00|56.06|55.36|56.08|55.38|56.08|55.38|56.04|55.34|16
1655966170000|2022-06-23 06:36:10|56.09|55.39|56.07|55.37|56.14|55.44|56.07|55.37|21
1655966180000|2022-06-23 06:36:20|56.06|55.36|56.11|55.41|56.12|55.42|56.04|55.34|16
1655966190000|2022-06-23 06:36:30|56.12|55.42|56.13|55.43|56.14|55.44|56.11|55.41|13
1655966200000|2022-06-23 06:36:40|56.12|55.42|56.09|55.39|56.15|55.45|56.09|55.39|18
1655966210000|2022-06-23 06:36:50|56.11|55.41|56.12|55.42|56.14|55.44|56.11|55.41|16
1655966220000|2022-06-23 06:37:00|56.11|55.41|56.12|55.42|56.12|55.42|56.1|55.4|8
1655966230000|2022-06-23 06:37:10|56.11|55.41|56.12|55.42|56.13|55.43|56.11|55.41|9
1655966240000|2022-06-23 06:37:20|56.11|55.41|56.12|55.42|56.13|55.43|56.11|55.41|8
1655966250000|2022-06-23 06:37:30|56.11|55.41|56.09|55.39|56.12|55.42|56.08|55.38|10
1655966260000|2022-06-23 06:37:40|56.1|55.4|56.09|55.39|56.1|55.4|56.08|55.38|8
1655966270000|2022-06-23 06:37:50|56.1|55.4|56.11|55.41|56.11|55.41|56.09|55.39|12
1655966280000|2022-06-23 06:38:00|56.09|55.39|56.06|55.36|56.12|55.42|56.06|55.36|18
1655966290000|2022-06-23 06:38:10|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|4
1655966300000|2022-06-23 06:38:20|56.08|55.38|56.1|55.4|56.1|55.4|56.07|55.37|9
1655966310000|2022-06-23 06:38:30|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1655966320000|2022-06-23 06:38:40|56.07|55.37|56.09|55.39|56.11|55.41|56.07|55.37|11
1655966330000|2022-06-23 06:38:50|56.12|55.42|56.1|55.4|56.12|55.42|56.1|55.4|7
1655966340000|2022-06-23 06:39:00|56.11|55.41|56.12|55.42|56.14|55.44|56.1|55.4|13
1655966350000|2022-06-23 06:39:10|56.11|55.41|56.11|55.41|56.13|55.43|56.1|55.4|9
1655966360000|2022-06-23 06:39:20|56.12|55.42|56.21|55.51|56.21|55.51|56.12|55.42|16
1655966370000|2022-06-23 06:39:30|56.22|55.52|56.22|55.52|56.26|55.56|56.21|55.51|17
1655966380000|2022-06-23 06:39:40|56.21|55.51|56.18|55.48|56.22|55.52|56.16|55.46|15
1655966390000|2022-06-23 06:39:50|56.17|55.47|56.01|55.31|56.17|55.47|56.01|55.31|18
1655966400000|2022-06-23 06:40:00|56.02|55.32|56|55.3|56.03|55.33|55.95|55.25|22
1655966410000|2022-06-23 06:40:10|55.99|55.29|56.01|55.31|56.05|55.35|55.99|55.29|16
1655966420000|2022-06-23 06:40:20|56.04|55.34|56.03|55.33|56.04|55.34|55.99|55.29|13
1655966430000|2022-06-23 06:40:30|56.02|55.32|55.97|55.27|56.02|55.32|55.97|55.27|15
1655966440000|2022-06-23 06:40:40|55.98|55.28|55.98|55.28|56|55.3|55.96|55.26|10
1655966450000|2022-06-23 06:40:50|55.99|55.29|55.99|55.29|56.01|55.31|55.94|55.24|20
1655966460000|2022-06-23 06:41:00|55.97|55.27|56.01|55.31|56.01|55.31|55.97|55.27|10
1655966470000|2022-06-23 06:41:10|55.99|55.29|56|55.3|56|55.3|55.98|55.28|3
1655966480000|2022-06-23 06:41:20|56.01|55.31|55.99|55.29|56.01|55.31|55.99|55.29|9
1655966490000|2022-06-23 06:41:30|56.01|55.31|56.01|55.31|56.01|55.31|55.96|55.26|10
1655966500000|2022-06-23 06:41:40|56|55.3|56.01|55.31|56.01|55.31|55.98|55.28|11
1655966510000|2022-06-23 06:41:50|55.98|55.28|56.02|55.32|56.03|55.33|55.98|55.28|9
1655966520000|2022-06-23 06:42:00|56.01|55.31|56.02|55.32|56.03|55.33|56|55.3|10
1655966530000|2022-06-23 06:42:10|56.01|55.31|55.86|55.16|56.01|55.31|55.84|55.14|19
1655966540000|2022-06-23 06:42:20|55.87|55.17|55.83|55.13|55.87|55.17|55.83|55.13|17
1655966550000|2022-06-23 06:42:30|55.84|55.14|55.84|55.14|55.86|55.16|55.83|55.13|13
1655966560000|2022-06-23 06:42:40|55.86|55.16|55.87|55.17|55.88|55.18|55.82|55.12|20
1655966570000|2022-06-23 06:42:50|55.86|55.16|55.85|55.15|55.88|55.18|55.85|55.15|9
1655966580000|2022-06-23 06:43:00|55.87|55.17|55.85|55.15|55.88|55.18|55.83|55.13|11
1655966590000|2022-06-23 06:43:10|55.84|55.14|55.85|55.15|55.85|55.15|55.82|55.12|16
1655966600000|2022-06-23 06:43:20|55.84|55.14|55.85|55.15|55.87|55.17|55.83|55.13|11
1655966610000|2022-06-23 06:43:30|55.86|55.16|55.89|55.19|55.9|55.2|55.86|55.16|13
1655966620000|2022-06-23 06:43:40|55.88|55.18|55.89|55.19|55.89|55.19|55.87|55.17|16
1655966630000|2022-06-23 06:43:50|55.9|55.2|55.88|55.18|55.9|55.2|55.88|55.18|8
1655966640000|2022-06-23 06:44:00|55.87|55.17|55.88|55.18|55.88|55.18|55.85|55.15|13
1655966650000|2022-06-23 06:44:10|55.87|55.17|55.88|55.18|55.89|55.19|55.87|55.17|12
1655966660000|2022-06-23 06:44:20|55.87|55.17|55.86|55.16|55.89|55.19|55.84|55.14|10
1655966670000|2022-06-23 06:44:30|55.87|55.17|55.85|55.15|55.88|55.18|55.85|55.15|7
1655966680000|2022-06-23 06:44:40|55.84|55.14|55.86|55.16|55.87|55.17|55.84|55.14|11
1655966690000|2022-06-23 06:44:50|55.85|55.15|55.85|55.15|55.87|55.17|55.85|55.15|10
1655966700000|2022-06-23 06:45:00|55.86|55.16|55.85|55.15|55.87|55.17|55.84|55.14|17
1655966710000|2022-06-23 06:45:10|55.84|55.14|55.86|55.16|55.87|55.17|55.84|55.14|13
1655966720000|2022-06-23 06:45:20|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|8
1655966730000|2022-06-23 06:45:30|55.87|55.17|55.85|55.15|55.87|55.17|55.85|55.15|11
1655966740000|2022-06-23 06:45:40|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|5
1655966750000|2022-06-23 06:45:50|55.85|55.15|55.83|55.13|55.86|55.16|55.83|55.13|9
1655966760000|2022-06-23 06:46:00|55.82|55.12|55.82|55.12|55.85|55.15|55.82|55.12|12
1655966770000|2022-06-23 06:46:10|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|5
1655966780000|2022-06-23 06:46:20|55.83|55.13|55.85|55.15|55.85|55.15|55.83|55.13|7
1655966790000|2022-06-23 06:46:30|55.84|55.14|55.83|55.13|55.87|55.17|55.83|55.13|13
1655966800000|2022-06-23 06:46:40|55.84|55.14|55.86|55.16|55.87|55.17|55.84|55.14|9
1655966820000|2022-06-23 06:47:00|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|2
1655966830000|2022-06-23 06:47:10|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|4
1655966840000|2022-06-23 06:47:20|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|2
1655966850000|2022-06-23 06:47:30|55.84|55.14|55.84|55.14|55.88|55.18|55.84|55.14|13
1655966860000|2022-06-23 06:47:40|55.83|55.13|55.85|55.15|55.87|55.17|55.83|55.13|5
1655966870000|2022-06-23 06:47:50|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1655966880000|2022-06-23 06:48:00|55.85|55.15|55.84|55.14|55.86|55.16|55.84|55.14|5
1655966890000|2022-06-23 06:48:10|55.87|55.17|55.86|55.16|55.88|55.18|55.86|55.16|7
1655966900000|2022-06-23 06:48:20|55.85|55.15|55.89|55.19|55.89|55.19|55.85|55.15|7
1655966910000|2022-06-23 06:48:30|55.88|55.18|55.9|55.2|55.9|55.2|55.87|55.17|13
1655966920000|2022-06-23 06:48:40|55.88|55.18|55.87|55.17|55.9|55.2|55.87|55.17|11
1655966930000|2022-06-23 06:48:50|55.88|55.18|55.92|55.22|55.92|55.22|55.87|55.17|14
1655966940000|2022-06-23 06:49:00|55.91|55.21|55.9|55.2|55.92|55.22|55.9|55.2|6
1655966950000|2022-06-23 06:49:10|55.91|55.21|55.88|55.18|55.93|55.23|55.87|55.17|12
1655966960000|2022-06-23 06:49:20|55.9|55.2|55.86|55.16|55.91|55.21|55.85|55.15|9
1655966970000|2022-06-23 06:49:30|55.85|55.15|55.85|55.15|55.88|55.18|55.85|55.15|8
1655966980000|2022-06-23 06:49:40|55.86|55.16|55.85|55.15|55.88|55.18|55.85|55.15|7
1655966990000|2022-06-23 06:49:50|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1655967000000|2022-06-23 06:50:00|55.85|55.15|55.85|55.15|55.87|55.17|55.85|55.15|5
1655967010000|2022-06-23 06:50:10|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|3
1655967020000|2022-06-23 06:50:20|55.85|55.15|55.87|55.17|55.87|55.17|55.85|55.15|2
1655967030000|2022-06-23 06:50:30|55.86|55.16|55.86|55.16|55.87|55.17|55.85|55.15|5
1655967040000|2022-06-23 06:50:40|55.87|55.17|55.86|55.16|55.87|55.17|55.85|55.15|7
1655967050000|2022-06-23 06:50:50|55.85|55.15|55.85|55.15|55.87|55.17|55.85|55.15|4
1655967060000|2022-06-23 06:51:00|55.86|55.16|55.85|55.15|55.87|55.17|55.85|55.15|6
1655967070000|2022-06-23 06:51:10|55.87|55.17|55.85|55.15|55.87|55.17|55.82|55.12|20
1655967080000|2022-06-23 06:51:20|55.84|55.14|55.84|55.14|55.84|55.14|55.83|55.13|3
1655967090000|2022-06-23 06:51:30|55.83|55.13|55.81|55.11|55.85|55.15|55.81|55.11|9
1655967100000|2022-06-23 06:51:40|55.82|55.12|55.82|55.12|55.83|55.13|55.81|55.11|6
1655967110000|2022-06-23 06:51:50|55.8|55.1|55.81|55.11|55.84|55.14|55.8|55.1|12
1655967120000|2022-06-23 06:52:00|55.8|55.1|55.82|55.12|55.83|55.13|55.8|55.1|8
1655967130000|2022-06-23 06:52:10|55.81|55.11|55.81|55.11|55.82|55.12|55.81|55.11|15
1655967140000|2022-06-23 06:52:20|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|7
1655967150000|2022-06-23 06:52:30|55.81|55.11|55.82|55.12|55.82|55.12|55.79|55.09|7
1655967160000|2022-06-23 06:52:40|55.81|55.11|55.79|55.09|55.83|55.13|55.78|55.08|16
1655967170000|2022-06-23 06:52:50|55.78|55.08|55.76|55.06|55.81|55.11|55.76|55.06|8
1655967180000|2022-06-23 06:53:00|55.78|55.08|55.8|55.1|55.8|55.1|55.78|55.08|5
1655967190000|2022-06-23 06:53:10|55.81|55.11|55.82|55.12|55.82|55.12|55.81|55.11|2
1655967200000|2022-06-23 06:53:20|55.81|55.11|55.82|55.12|55.86|55.16|55.8|55.1|12
1655967210000|2022-06-23 06:53:30|55.85|55.15|55.85|55.15|55.85|55.15|55.85|55.15|1
1655967220000|2022-06-23 06:53:40|55.82|55.12|55.84|55.14|55.85|55.15|55.81|55.11|6
1655967230000|2022-06-23 06:53:50|55.85|55.15|55.84|55.14|55.85|55.15|55.82|55.12|7
1655967240000|2022-06-23 06:54:00|55.83|55.13|55.82|55.12|55.84|55.14|55.82|55.12|12
1655967250000|2022-06-23 06:54:10|55.83|55.13|55.82|55.12|55.83|55.13|55.81|55.11|16
1655967260000|2022-06-23 06:54:20|55.81|55.11|55.81|55.11|55.81|55.11|55.8|55.1|5
1655967270000|2022-06-23 06:54:30|55.82|55.12|55.81|55.11|55.82|55.12|55.81|55.11|4
1655967280000|2022-06-23 06:54:40|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|5
1655967290000|2022-06-23 06:54:50|55.81|55.11|55.8|55.1|55.82|55.12|55.8|55.1|6
1655967300000|2022-06-23 06:55:00|55.81|55.11|55.84|55.14|55.84|55.14|55.8|55.1|7
1655967310000|2022-06-23 06:55:10|55.82|55.12|55.82|55.12|55.82|55.12|55.82|55.12|1
1655967320000|2022-06-23 06:55:20|55.81|55.11|55.82|55.12|55.82|55.12|55.81|55.11|10
1655967330000|2022-06-23 06:55:30|55.81|55.11|55.75|55.05|55.83|55.13|55.75|55.05|19
1655967340000|2022-06-23 06:55:40|55.79|55.09|55.79|55.09|55.8|55.1|55.79|55.09|7
1655967350000|2022-06-23 06:55:50|55.8|55.1|55.77|55.07|55.8|55.1|55.77|55.07|2
1655967370000|2022-06-23 06:56:10|55.8|55.1|55.77|55.07|55.8|55.1|55.77|55.07|2
1655967380000|2022-06-23 06:56:20|55.78|55.08|55.77|55.07|55.78|55.08|55.76|55.06|12
1655967390000|2022-06-23 06:56:30|55.76|55.06|55.8|55.1|55.8|55.1|55.76|55.06|7
1655967400000|2022-06-23 06:56:40|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1655967410000|2022-06-23 06:56:50|55.79|55.09|55.79|55.09|55.8|55.1|55.79|55.09|5
1655967420000|2022-06-23 06:57:00|55.8|55.1|55.79|55.09|55.82|55.12|55.78|55.08|7
1655967430000|2022-06-23 06:57:10|55.82|55.12|55.79|55.09|55.82|55.12|55.76|55.06|6
1655967440000|2022-06-23 06:57:20|55.8|55.1|55.78|55.08|55.8|55.1|55.78|55.08|7
1655967450000|2022-06-23 06:57:30|55.77|55.07|55.79|55.09|55.8|55.1|55.77|55.07|5
1655967460000|2022-06-23 06:57:40|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|2
1655967470000|2022-06-23 06:57:50|55.8|55.1|55.8|55.1|55.8|55.1|55.76|55.06|6
1655967480000|2022-06-23 06:58:00|55.77|55.07|55.78|55.08|55.79|55.09|55.77|55.07|4
1655967500000|2022-06-23 06:58:20|55.77|55.07|55.77|55.07|55.77|55.07|55.77|55.07|1
1655967510000|2022-06-23 06:58:30|55.8|55.1|55.78|55.08|55.81|55.11|55.78|55.08|7
1655967520000|2022-06-23 06:58:40|55.79|55.09|55.8|55.1|55.81|55.11|55.79|55.09|4
1655967530000|2022-06-23 06:58:50|55.81|55.11|55.82|55.12|55.83|55.13|55.8|55.1|11
1655967540000|2022-06-23 06:59:00|55.81|55.11|55.83|55.13|55.83|55.13|55.8|55.1|7
1655967550000|2022-06-23 06:59:10|55.81|55.11|55.78|55.08|55.82|55.12|55.76|55.06|10
1655967560000|2022-06-23 06:59:20|55.75|55.05|55.77|55.07|55.78|55.08|55.74|55.04|12
1655967570000|2022-06-23 06:59:30|55.76|55.06|55.77|55.07|55.78|55.08|55.75|55.05|7
1655967580000|2022-06-23 06:59:40|55.78|55.08|55.78|55.08|55.78|55.08|55.77|55.07|7
1655967590000|2022-06-23 06:59:50|55.76|55.06|55.74|55.04|55.76|55.06|55.73|55.03|10
1655967600000|2022-06-23 07:00:00|55.72|55.02|55.75|55.05|55.75|55.05|55.7|55|12
1655967610000|2022-06-23 07:00:10|55.76|55.06|55.73|55.03|55.76|55.06|55.71|55.01|12
1655967620000|2022-06-23 07:00:20|55.74|55.04|55.75|55.05|55.78|55.08|55.74|55.04|6
1655967630000|2022-06-23 07:00:30|55.76|55.06|55.77|55.07|55.78|55.08|55.76|55.06|3
1655967640000|2022-06-23 07:00:40|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|2
1655967650000|2022-06-23 07:00:50|55.79|55.09|55.76|55.06|55.79|55.09|55.76|55.06|13
1655967660000|2022-06-23 07:01:00|55.77|55.07|55.77|55.07|55.79|55.09|55.77|55.07|4
1655967670000|2022-06-23 07:01:10|55.76|55.06|55.75|55.05|55.79|55.09|55.74|55.04|12
1655967680000|2022-06-23 07:01:20|55.76|55.06|55.77|55.07|55.77|55.07|55.73|55.03|9
1655967690000|2022-06-23 07:01:30|55.78|55.08|55.81|55.11|55.81|55.11|55.77|55.07|10
1655967700000|2022-06-23 07:01:40|55.8|55.1|55.77|55.07|55.82|55.12|55.76|55.06|18
1655967710000|2022-06-23 07:01:50|55.76|55.06|55.75|55.05|55.77|55.07|55.74|55.04|15
1655967720000|2022-06-23 07:02:00|55.76|55.06|55.71|55.01|55.76|55.06|55.71|55.01|9
1655967730000|2022-06-23 07:02:10|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|2
1655967740000|2022-06-23 07:02:20|55.7|55|55.7|55|55.7|55|55.7|55|1
1655967750000|2022-06-23 07:02:30|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|5
1655967760000|2022-06-23 07:02:40|55.7|55|55.69|54.99|55.71|55.01|55.67|54.97|7
1655967770000|2022-06-23 07:02:50|55.7|55|55.64|54.94|55.7|55|55.62|54.92|8
1655967780000|2022-06-23 07:03:00|55.61|54.91|55.71|55.01|55.71|55.01|55.61|54.91|13
1655967790000|2022-06-23 07:03:10|55.7|55|55.73|55.03|55.73|55.03|55.7|55|6
1655967800000|2022-06-23 07:03:20|55.75|55.05|55.74|55.04|55.77|55.07|55.72|55.02|13
1655967810000|2022-06-23 07:03:30|55.75|55.05|55.73|55.03|55.75|55.05|55.73|55.03|7
1655967820000|2022-06-23 07:03:40|55.72|55.02|55.72|55.02|55.72|55.02|55.71|55.01|5
1655967830000|2022-06-23 07:03:50|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|7
1655967840000|2022-06-23 07:04:00|55.7|55|55.69|54.99|55.73|55.03|55.69|54.99|6
1655967850000|2022-06-23 07:04:10|55.7|55|55.74|55.04|55.75|55.05|55.7|55|10
1655967860000|2022-06-23 07:04:20|55.75|55.05|55.76|55.06|55.77|55.07|55.73|55.03|17
1655967870000|2022-06-23 07:04:30|55.75|55.05|55.78|55.08|55.78|55.08|55.74|55.04|15
1655967880000|2022-06-23 07:04:40|55.79|55.09|55.73|55.03|55.79|55.09|55.71|55.01|17
1655967890000|2022-06-23 07:04:50|55.74|55.04|55.73|55.03|55.74|55.04|55.72|55.02|8
1655967900000|2022-06-23 07:05:00|55.75|55.05|55.73|55.03|55.75|55.05|55.73|55.03|7
1655967910000|2022-06-23 07:05:10|55.74|55.04|55.79|55.09|55.79|55.09|55.73|55.03|12
1655967920000|2022-06-23 07:05:20|55.78|55.08|55.77|55.07|55.79|55.09|55.77|55.07|4
1655967930000|2022-06-23 07:05:30|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|4
1655967940000|2022-06-23 07:05:40|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|8
1655967950000|2022-06-23 07:05:50|55.76|55.06|55.77|55.07|55.78|55.08|55.75|55.05|7
1655967960000|2022-06-23 07:06:00|55.78|55.08|55.76|55.06|55.78|55.08|55.74|55.04|9
1655967970000|2022-06-23 07:06:10|55.77|55.07|55.78|55.08|55.79|55.09|55.76|55.06|8
1655967990000|2022-06-23 07:06:30|55.77|55.07|55.77|55.07|55.79|55.09|55.76|55.06|8
1655968000000|2022-06-23 07:06:40|55.78|55.08|55.78|55.08|55.78|55.08|55.77|55.07|7
1655968010000|2022-06-23 07:06:50|55.77|55.07|55.78|55.08|55.8|55.1|55.77|55.07|7
1655968020000|2022-06-23 07:07:00|55.79|55.09|55.78|55.08|55.8|55.1|55.78|55.08|5
1655968030000|2022-06-23 07:07:10|55.81|55.11|55.78|55.08|55.81|55.11|55.78|55.08|3
1655968040000|2022-06-23 07:07:20|55.77|55.07|55.79|55.09|55.82|55.12|55.77|55.07|7
1655968060000|2022-06-23 07:07:40|55.8|55.1|55.79|55.09|55.82|55.12|55.76|55.06|8
1655968070000|2022-06-23 07:07:50|55.8|55.1|55.78|55.08|55.8|55.1|55.76|55.06|13
1655968080000|2022-06-23 07:08:00|55.79|55.09|55.77|55.07|55.79|55.09|55.77|55.07|3
1655968090000|2022-06-23 07:08:10|55.78|55.08|55.74|55.04|55.78|55.08|55.74|55.04|12
1655968100000|2022-06-23 07:08:20|55.75|55.05|55.66|54.96|55.75|55.05|55.66|54.96|8
1655968110000|2022-06-23 07:08:30|55.68|54.98|55.68|54.98|55.69|54.99|55.64|54.94|8
1655968120000|2022-06-23 07:08:40|55.67|54.97|55.66|54.96|55.68|54.98|55.62|54.92|12
1655968130000|2022-06-23 07:08:50|55.67|54.97|55.66|54.96|55.69|54.99|55.66|54.96|8
1655968140000|2022-06-23 07:09:00|55.67|54.97|55.67|54.97|55.69|54.99|55.67|54.97|9
1655968150000|2022-06-23 07:09:10|55.68|54.98|55.68|54.98|55.69|54.99|55.68|54.98|3
1655968160000|2022-06-23 07:09:20|55.67|54.97|55.72|55.02|55.73|55.03|55.66|54.96|10
1655968170000|2022-06-23 07:09:30|55.74|55.04|55.72|55.02|55.74|55.04|55.72|55.02|8
1655968180000|2022-06-23 07:09:40|55.75|55.05|55.72|55.02|55.75|55.05|55.72|55.02|7
1655968190000|2022-06-23 07:09:50|55.71|55.01|55.7|55|55.73|55.03|55.69|54.99|14
1655968200000|2022-06-23 07:10:00|55.69|54.99|55.69|54.99|55.71|55.01|55.68|54.98|12
1655968210000|2022-06-23 07:10:10|55.7|55|55.71|55.01|55.72|55.02|55.7|55|4
1655968220000|2022-06-23 07:10:20|55.72|55.02|55.72|55.02|55.74|55.04|55.72|55.02|5
1655968230000|2022-06-23 07:10:30|55.73|55.03|55.77|55.07|55.77|55.07|55.73|55.03|19
1655968240000|2022-06-23 07:10:40|55.78|55.08|55.75|55.05|55.78|55.08|55.75|55.05|6
1655968250000|2022-06-23 07:10:50|55.76|55.06|55.75|55.05|55.76|55.06|55.73|55.03|4
1655968260000|2022-06-23 07:11:00|55.74|55.04|55.71|55.01|55.75|55.05|55.69|54.99|16
1655968270000|2022-06-23 07:11:10|55.7|55|55.7|55|55.71|55.01|55.7|55|5
1655968280000|2022-06-23 07:11:20|55.71|55.01|55.71|55.01|55.72|55.02|55.69|54.99|13
1655968290000|2022-06-23 07:11:30|55.72|55.02|55.73|55.03|55.73|55.03|55.71|55.01|9
1655968300000|2022-06-23 07:11:40|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|5
1655968310000|2022-06-23 07:11:50|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|4
1655968320000|2022-06-23 07:12:00|55.71|55.01|55.69|54.99|55.72|55.02|55.69|54.99|11
1655968330000|2022-06-23 07:12:10|55.7|55|55.7|55|55.71|55.01|55.68|54.98|4
1655968340000|2022-06-23 07:12:20|55.69|54.99|55.7|55|55.7|55|55.68|54.98|8
1655968350000|2022-06-23 07:12:30|55.69|54.99|55.69|54.99|55.7|55|55.68|54.98|11
1655968360000|2022-06-23 07:12:40|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1655968370000|2022-06-23 07:12:50|55.69|54.99|55.68|54.98|55.69|54.99|55.68|54.98|6
1655968380000|2022-06-23 07:13:00|55.69|54.99|55.71|55.01|55.73|55.03|55.69|54.99|10
1655968390000|2022-06-23 07:13:10|55.69|54.99|55.71|55.01|55.72|55.02|55.69|54.99|9
1655968400000|2022-06-23 07:13:20|55.7|55|55.7|55|55.71|55.01|55.69|54.99|7
1655968410000|2022-06-23 07:13:30|55.71|55.01|55.71|55.01|55.73|55.03|55.7|55|7
1655968420000|2022-06-23 07:13:40|55.72|55.02|55.77|55.07|55.77|55.07|55.72|55.02|9
1655968430000|2022-06-23 07:13:50|55.78|55.08|55.78|55.08|55.81|55.11|55.78|55.08|6
1655968440000|2022-06-23 07:14:00|55.79|55.09|55.78|55.08|55.8|55.1|55.77|55.07|7
1655968450000|2022-06-23 07:14:10|55.77|55.07|55.74|55.04|55.78|55.08|55.74|55.04|12
1655968460000|2022-06-23 07:14:20|55.76|55.06|55.75|55.05|55.76|55.06|55.74|55.04|8
1655968470000|2022-06-23 07:14:30|55.76|55.06|55.76|55.06|55.77|55.07|55.76|55.06|3
1655968480000|2022-06-23 07:14:40|55.75|55.05|55.75|55.05|55.75|55.05|55.73|55.03|4
1655968490000|2022-06-23 07:14:50|55.76|55.06|55.74|55.04|55.76|55.06|55.74|55.04|9
1655968500000|2022-06-23 07:15:00|55.73|55.03|55.72|55.02|55.76|55.06|55.72|55.02|11
1655968510000|2022-06-23 07:15:10|55.74|55.04|55.72|55.02|55.75|55.05|55.71|55.01|13
1655968520000|2022-06-23 07:15:20|55.7|55|55.68|54.98|55.71|55.01|55.67|54.97|11
1655968530000|2022-06-23 07:15:30|55.69|54.99|55.72|55.02|55.72|55.02|55.68|54.98|16
1655968540000|2022-06-23 07:15:40|55.71|55.01|55.71|55.01|55.71|55.01|55.69|54.99|5
1655968550000|2022-06-23 07:15:50|55.72|55.02|55.71|55.01|55.72|55.02|55.69|54.99|3
1655968560000|2022-06-23 07:16:00|55.7|55|55.69|54.99|55.7|55|55.67|54.97|4
1655968570000|2022-06-23 07:16:10|55.7|55|55.68|54.98|55.7|55|55.67|54.97|6
1655968580000|2022-06-23 07:16:20|55.67|54.97|55.66|54.96|55.67|54.97|55.66|54.96|4
1655968590000|2022-06-23 07:16:30|55.67|54.97|55.67|54.97|55.67|54.97|55.66|54.96|3
1655968600000|2022-06-23 07:16:40|55.68|54.98|55.7|55|55.71|55.01|55.68|54.98|4
1655968610000|2022-06-23 07:16:50|55.69|54.99|55.69|54.99|55.7|55|55.68|54.98|4
1655968620000|2022-06-23 07:17:00|55.7|55|55.69|54.99|55.71|55.01|55.69|54.99|12
1655968630000|2022-06-23 07:17:10|55.71|55.01|55.67|54.97|55.71|55.01|55.67|54.97|14
1655968640000|2022-06-23 07:17:20|55.66|54.96|55.63|54.93|55.67|54.97|55.63|54.93|11
1655968650000|2022-06-23 07:17:30|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|4
1655968660000|2022-06-23 07:17:40|55.62|54.92|55.63|54.93|55.63|54.93|55.61|54.91|4
1655968670000|2022-06-23 07:17:50|55.62|54.92|55.58|54.88|55.62|54.92|55.56|54.86|15
1655968680000|2022-06-23 07:18:00|55.59|54.89|55.56|54.86|55.59|54.89|55.53|54.83|12
1655968690000|2022-06-23 07:18:10|55.57|54.87|55.58|54.88|55.59|54.89|55.56|54.86|7
1655968700000|2022-06-23 07:18:20|55.57|54.87|55.57|54.87|55.58|54.88|55.56|54.86|10
1655968710000|2022-06-23 07:18:30|55.56|54.86|55.58|54.88|55.59|54.89|55.56|54.86|15
1655968720000|2022-06-23 07:18:40|55.59|54.89|55.59|54.89|55.59|54.89|55.58|54.88|7
1655968730000|2022-06-23 07:18:50|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|2
1655968740000|2022-06-23 07:19:00|55.58|54.88|55.56|54.86|55.59|54.89|55.55|54.85|8
1655968750000|2022-06-23 07:19:10|55.57|54.87|55.54|54.84|55.57|54.87|55.54|54.84|7
1655968760000|2022-06-23 07:19:20|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|2
1655968770000|2022-06-23 07:19:30|55.56|54.86|55.59|54.89|55.6|54.9|55.55|54.85|13
1655968780000|2022-06-23 07:19:40|55.58|54.88|55.58|54.88|55.6|54.9|55.57|54.87|11
1655968790000|2022-06-23 07:19:50|55.59|54.89|55.59|54.89|55.59|54.89|55.58|54.88|7
1655968800000|2022-06-23 07:20:00|55.58|54.88|55.55|54.85|55.59|54.89|55.53|54.83|13
1655968810000|2022-06-23 07:20:10|55.56|54.86|55.53|54.83|55.56|54.86|55.52|54.82|7
1655968820000|2022-06-23 07:20:20|55.52|54.82|55.52|54.82|55.53|54.83|55.52|54.82|5
1655968830000|2022-06-23 07:20:30|55.53|54.83|55.52|54.82|55.54|54.84|55.51|54.81|8
1655968840000|2022-06-23 07:20:40|55.51|54.81|55.51|54.81|55.53|54.83|55.5|54.8|8
1655968850000|2022-06-23 07:20:50|55.5|54.8|55.5|54.8|55.51|54.81|55.5|54.8|7
1655968860000|2022-06-23 07:21:00|55.49|54.79|55.47|54.77|55.49|54.79|55.47|54.77|5
1655968870000|2022-06-23 07:21:10|55.48|54.78|55.51|54.81|55.52|54.82|55.47|54.77|7
1655968880000|2022-06-23 07:21:20|55.52|54.82|55.52|54.82|55.52|54.82|55.5|54.8|8
1655968890000|2022-06-23 07:21:30|55.53|54.83|55.5|54.8|55.53|54.83|55.5|54.8|7
1655968900000|2022-06-23 07:21:40|55.51|54.81|55.5|54.8|55.51|54.81|55.5|54.8|8
1655968910000|2022-06-23 07:21:50|55.51|54.81|55.5|54.8|55.52|54.82|55.49|54.79|7
1655968920000|2022-06-23 07:22:00|55.49|54.79|55.49|54.79|55.5|54.8|55.49|54.79|7
1655968930000|2022-06-23 07:22:10|55.5|54.8|55.51|54.81|55.52|54.82|55.48|54.78|10
1655968940000|2022-06-23 07:22:20|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|2
1655968950000|2022-06-23 07:22:30|55.52|54.82|55.51|54.81|55.52|54.82|55.51|54.81|2
1655968960000|2022-06-23 07:22:40|55.5|54.8|55.5|54.8|55.5|54.8|55.5|54.8|1
1655968980000|2022-06-23 07:23:00|55.51|54.81|55.5|54.8|55.51|54.81|55.49|54.79|15
1655968990000|2022-06-23 07:23:10|55.49|54.79|55.49|54.79|55.52|54.82|55.49|54.79|15
1655969000000|2022-06-23 07:23:20|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|22
1655969010000|2022-06-23 07:23:30|55.5|54.8|55.51|54.81|55.52|54.82|55.5|54.8|8
1655969030000|2022-06-23 07:23:50|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|2
1655969040000|2022-06-23 07:24:00|55.5|54.8|55.5|54.8|55.51|54.81|55.5|54.8|3
1655969050000|2022-06-23 07:24:10|55.51|54.81|55.5|54.8|55.51|54.81|55.5|54.8|6
1655969060000|2022-06-23 07:24:20|55.51|54.81|55.5|54.8|55.52|54.82|55.5|54.8|6
1655969070000|2022-06-23 07:24:30|55.51|54.81|55.51|54.81|55.54|54.84|55.51|54.81|4
1655969080000|2022-06-23 07:24:40|55.5|54.8|55.5|54.8|55.51|54.81|55.49|54.79|8
1655969090000|2022-06-23 07:24:50|55.51|54.81|55.5|54.8|55.51|54.81|55.49|54.79|4
1655969100000|2022-06-23 07:25:00|55.49|54.79|55.5|54.8|55.5|54.8|55.49|54.79|8
1655969110000|2022-06-23 07:25:10|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|4
1655969120000|2022-06-23 07:25:20|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|2
1655969130000|2022-06-23 07:25:30|55.51|54.81|55.49|54.79|55.51|54.81|55.49|54.79|11
1655969140000|2022-06-23 07:25:40|55.48|54.78|55.48|54.78|55.48|54.78|55.48|54.78|1
1655969160000|2022-06-23 07:26:00|55.49|54.79|55.49|54.79|55.49|54.79|55.47|54.77|6
1655969170000|2022-06-23 07:26:10|55.48|54.78|55.49|54.79|55.49|54.79|55.48|54.78|12
1655969180000|2022-06-23 07:26:20|55.48|54.78|55.48|54.78|55.49|54.79|55.48|54.78|5
1655969190000|2022-06-23 07:26:30|55.49|54.79|55.48|54.78|55.5|54.8|55.48|54.78|4
1655969200000|2022-06-23 07:26:40|55.49|54.79|55.48|54.78|55.49|54.79|55.48|54.78|6
1655969210000|2022-06-23 07:26:50|55.49|54.79|55.48|54.78|55.49|54.79|55.48|54.78|4
1655969220000|2022-06-23 07:27:00|55.49|54.79|55.48|54.78|55.49|54.79|55.48|54.78|2
1655969240000|2022-06-23 07:27:20|55.49|54.79|55.51|54.81|55.52|54.82|55.48|54.78|12
1655969250000|2022-06-23 07:27:30|55.52|54.82|55.52|54.82|55.53|54.83|55.51|54.81|8
1655969260000|2022-06-23 07:27:40|55.53|54.83|55.5|54.8|55.53|54.83|55.49|54.79|13
1655969270000|2022-06-23 07:27:50|55.49|54.79|55.5|54.8|55.51|54.81|55.49|54.79|7
1655969280000|2022-06-23 07:28:00|55.51|54.81|55.53|54.83|55.54|54.84|55.5|54.8|8
1655969290000|2022-06-23 07:28:10|55.52|54.82|55.52|54.82|55.54|54.84|55.51|54.81|9
1655969300000|2022-06-23 07:28:20|55.53|54.83|55.53|54.83|55.55|54.85|55.53|54.83|5
1655969310000|2022-06-23 07:28:30|55.52|54.82|55.51|54.81|55.52|54.82|55.5|54.8|9
1655969320000|2022-06-23 07:28:40|55.49|54.79|55.49|54.79|55.5|54.8|55.49|54.79|15
1655969340000|2022-06-23 07:29:00|55.5|54.8|55.51|54.81|55.51|54.81|55.49|54.79|14
1655969350000|2022-06-23 07:29:10|55.5|54.8|55.52|54.82|55.53|54.83|55.5|54.8|5
1655969360000|2022-06-23 07:29:20|55.51|54.81|55.51|54.81|55.52|54.82|55.5|54.8|9
1655969370000|2022-06-23 07:29:30|55.5|54.8|55.52|54.82|55.53|54.83|55.5|54.8|12
1655969380000|2022-06-23 07:29:40|55.51|54.81|55.53|54.83|55.54|54.84|55.5|54.8|11
1655969390000|2022-06-23 07:29:50|55.55|54.85|55.52|54.82|55.55|54.85|55.52|54.82|10
1655969400000|2022-06-23 07:30:00|55.53|54.83|55.53|54.83|55.54|54.84|55.5|54.8|16
1655969410000|2022-06-23 07:30:10|55.52|54.82|55.5|54.8|55.52|54.82|55.49|54.79|17
1655969420000|2022-06-23 07:30:20|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|4
1655969430000|2022-06-23 07:30:30|55.51|54.81|55.52|54.82|55.53|54.83|55.51|54.81|4
1655969440000|2022-06-23 07:30:40|55.51|54.81|55.53|54.83|55.54|54.84|55.51|54.81|10
1655969450000|2022-06-23 07:30:50|55.54|54.84|55.49|54.79|55.54|54.84|55.47|54.77|14
1655969460000|2022-06-23 07:31:00|55.48|54.78|55.49|54.79|55.49|54.79|55.46|54.76|11
1655969470000|2022-06-23 07:31:10|55.48|54.78|55.46|54.76|55.49|54.79|55.46|54.76|12
1655969480000|2022-06-23 07:31:20|55.47|54.77|55.47|54.77|55.48|54.78|55.46|54.76|17
1655969490000|2022-06-23 07:31:30|55.46|54.76|55.47|54.77|55.49|54.79|55.46|54.76|7
1655969500000|2022-06-23 07:31:40|55.48|54.78|55.46|54.76|55.48|54.78|55.45|54.75|14
1655969510000|2022-06-23 07:31:50|55.45|54.75|55.49|54.79|55.49|54.79|55.45|54.75|7
1655969520000|2022-06-23 07:32:00|55.48|54.78|55.49|54.79|55.5|54.8|55.47|54.77|11
1655969530000|2022-06-23 07:32:10|55.5|54.8|55.51|54.81|55.53|54.83|55.5|54.8|11
1655969540000|2022-06-23 07:32:20|55.52|54.82|55.53|54.83|55.53|54.83|55.52|54.82|6
1655969550000|2022-06-23 07:32:30|55.52|54.82|55.53|54.83|55.54|54.84|55.52|54.82|4
1655969560000|2022-06-23 07:32:40|55.54|54.84|55.54|54.84|55.54|54.84|55.53|54.83|3
1655969570000|2022-06-23 07:32:50|55.55|54.85|55.54|54.84|55.55|54.85|55.51|54.81|9
1655969580000|2022-06-23 07:33:00|55.53|54.83|55.53|54.83|55.54|54.84|55.52|54.82|7
1655969590000|2022-06-23 07:33:10|55.52|54.82|55.49|54.79|55.53|54.83|55.49|54.79|9
1655969600000|2022-06-23 07:33:20|55.5|54.8|55.5|54.8|55.51|54.81|55.49|54.79|7
1655969610000|2022-06-23 07:33:30|55.51|54.81|55.51|54.81|55.52|54.82|55.5|54.8|8
1655969620000|2022-06-23 07:33:40|55.52|54.82|55.5|54.8|55.52|54.82|55.49|54.79|11
1655969630000|2022-06-23 07:33:50|55.51|54.81|55.51|54.81|55.52|54.82|55.5|54.8|7
1655969640000|2022-06-23 07:34:00|55.5|54.8|55.52|54.82|55.52|54.82|55.5|54.8|5
1655969650000|2022-06-23 07:34:10|55.53|54.83|55.51|54.81|55.54|54.84|55.51|54.81|11
1655969660000|2022-06-23 07:34:20|55.52|54.82|55.52|54.82|55.54|54.84|55.51|54.81|5
1655969670000|2022-06-23 07:34:30|55.54|54.84|55.51|54.81|55.54|54.84|55.49|54.79|6
1655969680000|2022-06-23 07:34:40|55.53|54.83|55.51|54.81|55.53|54.83|55.51|54.81|24
1655969690000|2022-06-23 07:34:50|55.52|54.82|55.53|54.83|55.53|54.83|55.51|54.81|29
1655969700000|2022-06-23 07:35:00|55.52|54.82|55.51|54.81|55.53|54.83|55.49|54.79|11
1655969710000|2022-06-23 07:35:10|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|12
1655969720000|2022-06-23 07:35:20|55.5|54.8|55.52|54.82|55.52|54.82|55.5|54.8|3
1655969730000|2022-06-23 07:35:30|55.51|54.81|55.51|54.81|55.51|54.81|55.5|54.8|5
1655969740000|2022-06-23 07:35:40|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|2
1655969750000|2022-06-23 07:35:50|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|6
1655969760000|2022-06-23 07:36:00|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|2
1655969770000|2022-06-23 07:36:10|55.5|54.8|55.49|54.79|55.5|54.8|55.48|54.78|10
1655969780000|2022-06-23 07:36:20|55.48|54.78|55.49|54.79|55.5|54.8|55.48|54.78|9
1655969790000|2022-06-23 07:36:30|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|2
1655969800000|2022-06-23 07:36:40|55.5|54.8|55.51|54.81|55.51|54.81|55.48|54.78|9
1655969810000|2022-06-23 07:36:50|55.5|54.8|55.49|54.79|55.51|54.81|55.49|54.79|13
1655969820000|2022-06-23 07:37:00|55.5|54.8|55.47|54.77|55.5|54.8|55.45|54.75|18
1655969830000|2022-06-23 07:37:10|55.45|54.75|55.44|54.74|55.47|54.77|55.43|54.73|15
1655969850000|2022-06-23 07:37:30|55.43|54.73|55.46|54.76|55.47|54.77|55.43|54.73|12
1655969860000|2022-06-23 07:37:40|55.47|54.77|55.47|54.77|55.47|54.77|55.46|54.76|3
1655969870000|2022-06-23 07:37:50|55.48|54.78|55.46|54.76|55.48|54.78|55.46|54.76|7
1655969880000|2022-06-23 07:38:00|55.47|54.77|55.48|54.78|55.48|54.78|55.46|54.76|8
1655969890000|2022-06-23 07:38:10|55.47|54.77|55.48|54.78|55.49|54.79|55.46|54.76|8
1655969900000|2022-06-23 07:38:20|55.47|54.77|55.48|54.78|55.48|54.78|55.47|54.77|12
1655969910000|2022-06-23 07:38:30|55.47|54.77|55.48|54.78|55.49|54.79|55.47|54.77|9
1655969920000|2022-06-23 07:38:40|55.49|54.79|55.48|54.78|55.5|54.8|55.48|54.78|12
1655969930000|2022-06-23 07:38:50|55.49|54.79|55.49|54.79|55.49|54.79|55.48|54.78|7
1655969940000|2022-06-23 07:39:00|55.48|54.78|55.5|54.8|55.5|54.8|55.48|54.78|11
1655969950000|2022-06-23 07:39:10|55.51|54.81|55.53|54.83|55.54|54.84|55.51|54.81|7
1655969960000|2022-06-23 07:39:20|55.54|54.84|55.53|54.83|55.54|54.84|55.53|54.83|6
1655969970000|2022-06-23 07:39:30|55.54|54.84|55.54|54.84|55.54|54.84|55.54|54.84|1
1655969980000|2022-06-23 07:39:40|55.55|54.85|55.55|54.85|55.56|54.86|55.55|54.85|3
1655969990000|2022-06-23 07:39:50|55.54|54.84|55.55|54.85|55.55|54.85|55.54|54.84|8
1655970000000|2022-06-23 07:40:00|55.56|54.86|55.55|54.85|55.58|54.88|55.55|54.85|5
1655970010000|2022-06-23 07:40:10|55.54|54.84|55.56|54.86|55.56|54.86|55.54|54.84|4
1655970020000|2022-06-23 07:40:20|55.55|54.85|55.55|54.85|55.56|54.86|55.55|54.85|3
1655970030000|2022-06-23 07:40:30|55.56|54.86|55.55|54.85|55.56|54.86|55.55|54.85|4
1655970040000|2022-06-23 07:40:40|55.56|54.86|55.55|54.85|55.56|54.86|55.55|54.85|18
1655970050000|2022-06-23 07:40:50|55.56|54.86|55.55|54.85|55.56|54.86|55.54|54.84|8
1655970060000|2022-06-23 07:41:00|55.56|54.86|55.55|54.85|55.56|54.86|55.55|54.85|6
1655970070000|2022-06-23 07:41:10|55.56|54.86|55.56|54.86|55.57|54.87|55.56|54.86|3
1655970080000|2022-06-23 07:41:20|55.57|54.87|55.57|54.87|55.59|54.89|55.56|54.86|12
1655970090000|2022-06-23 07:41:30|55.58|54.88|55.59|54.89|55.59|54.89|55.57|54.87|11
1655970100000|2022-06-23 07:41:40|55.6|54.9|55.63|54.93|55.64|54.94|55.58|54.88|11
1655970110000|2022-06-23 07:41:50|55.64|54.94|55.64|54.94|55.66|54.96|55.64|54.94|5
1655970120000|2022-06-23 07:42:00|55.66|54.96|55.68|54.98|55.68|54.98|55.64|54.94|9
1655970130000|2022-06-23 07:42:10|55.67|54.97|55.67|54.97|55.68|54.98|55.64|54.94|13
1655970140000|2022-06-23 07:42:20|55.66|54.96|55.66|54.96|55.68|54.98|55.66|54.96|4
1655970150000|2022-06-23 07:42:30|55.68|54.98|55.68|54.98|55.68|54.98|55.67|54.97|5
1655970160000|2022-06-23 07:42:40|55.67|54.97|55.68|54.98|55.69|54.99|55.67|54.97|8
1655970180000|2022-06-23 07:43:00|55.66|54.96|55.67|54.97|55.68|54.98|55.66|54.96|3
1655970190000|2022-06-23 07:43:10|55.66|54.96|55.65|54.95|55.66|54.96|55.64|54.94|11
1655970200000|2022-06-23 07:43:20|55.66|54.96|55.69|54.99|55.7|55|55.65|54.95|9
1655970210000|2022-06-23 07:43:30|55.68|54.98|55.69|54.99|55.7|55|55.66|54.96|6
1655970220000|2022-06-23 07:43:40|55.7|55|55.69|54.99|55.7|55|55.68|54.98|5
1655970230000|2022-06-23 07:43:50|55.7|55|55.69|54.99|55.7|55|55.69|54.99|2
1655970240000|2022-06-23 07:44:00|55.67|54.97|55.7|55|55.7|55|55.67|54.97|6
1655970260000|2022-06-23 07:44:20|55.67|54.97|55.69|54.99|55.69|54.99|55.67|54.97|3
1655970270000|2022-06-23 07:44:30|55.68|54.98|55.69|54.99|55.69|54.99|55.67|54.97|4
1655970290000|2022-06-23 07:44:50|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1655970300000|2022-06-23 07:45:00|55.69|54.99|55.7|55|55.71|55.01|55.68|54.98|6
1655970310000|2022-06-23 07:45:10|55.69|54.99|55.7|55|55.7|55|55.68|54.98|14
1655970320000|2022-06-23 07:45:20|55.69|54.99|55.7|55|55.71|55.01|55.68|54.98|10
1655970330000|2022-06-23 07:45:30|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|17
1655970340000|2022-06-23 07:45:40|55.7|55|55.71|55.01|55.71|55.01|55.7|55|14
1655970350000|2022-06-23 07:45:50|55.7|55|55.7|55|55.71|55.01|55.69|54.99|7
1655970360000|2022-06-23 07:46:00|55.69|54.99|55.69|54.99|55.72|55.02|55.69|54.99|11
1655970370000|2022-06-23 07:46:10|55.7|55|55.7|55|55.71|55.01|55.69|54.99|5
1655970380000|2022-06-23 07:46:20|55.69|54.99|55.7|55|55.7|55|55.68|54.98|6
1655970390000|2022-06-23 07:46:30|55.68|54.98|55.69|54.99|55.69|54.99|55.68|54.98|2
1655970400000|2022-06-23 07:46:40|55.7|55|55.69|54.99|55.7|55|55.68|54.98|6
1655970420000|2022-06-23 07:47:00|55.7|55|55.7|55|55.7|55|55.7|55|1
1655970430000|2022-06-23 07:47:10|55.69|54.99|55.69|54.99|55.69|54.99|55.69|54.99|1
1655970440000|2022-06-23 07:47:20|55.68|54.98|55.7|55|55.7|55|55.68|54.98|7
1655970450000|2022-06-23 07:47:30|55.69|54.99|55.69|54.99|55.7|55|55.69|54.99|5
1655970460000|2022-06-23 07:47:40|55.68|54.98|55.68|54.98|55.69|54.99|55.68|54.98|3
1655970470000|2022-06-23 07:47:50|55.67|54.97|55.66|54.96|55.67|54.97|55.64|54.94|6
1655970480000|2022-06-23 07:48:00|55.67|54.97|55.62|54.92|55.67|54.97|55.61|54.91|14
1655970490000|2022-06-23 07:48:10|55.61|54.91|55.63|54.93|55.64|54.94|55.61|54.91|7
1655970500000|2022-06-23 07:48:20|55.62|54.92|55.61|54.91|55.63|54.93|55.61|54.91|4
1655970510000|2022-06-23 07:48:30|55.62|54.92|55.6|54.9|55.62|54.92|55.6|54.9|5
1655970520000|2022-06-23 07:48:40|55.61|54.91|55.61|54.91|55.62|54.92|55.6|54.9|7
1655970530000|2022-06-23 07:48:50|55.6|54.9|55.59|54.89|55.61|54.91|55.57|54.87|14
1655970540000|2022-06-23 07:49:00|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|4
1655970550000|2022-06-23 07:49:10|55.58|54.88|55.56|54.86|55.58|54.88|55.56|54.86|5
1655970560000|2022-06-23 07:49:20|55.59|54.89|55.4|54.7|55.59|54.89|55.37|54.67|22
1655970570000|2022-06-23 07:49:30|55.43|54.73|55.41|54.71|55.43|54.73|55.38|54.68|13
1655970580000|2022-06-23 07:49:40|55.42|54.72|55.36|54.66|55.42|54.72|55.35|54.65|16
1655970590000|2022-06-23 07:49:50|55.35|54.65|55.34|54.64|55.35|54.65|55.32|54.62|10
1655970600000|2022-06-23 07:50:00|55.33|54.63|55.28|54.58|55.33|54.63|55.28|54.58|14
1655970610000|2022-06-23 07:50:10|55.29|54.59|55.32|54.62|55.32|54.62|55.28|54.58|9
1655970620000|2022-06-23 07:50:20|55.31|54.61|55.3|54.6|55.32|54.62|55.29|54.59|8
1655970630000|2022-06-23 07:50:30|55.31|54.61|55.31|54.61|55.32|54.62|55.3|54.6|9
1655970640000|2022-06-23 07:50:40|55.3|54.6|55.29|54.59|55.32|54.62|55.29|54.59|6
1655970650000|2022-06-23 07:50:50|55.3|54.6|55.33|54.63|55.33|54.63|55.29|54.59|8
1655970660000|2022-06-23 07:51:00|55.32|54.62|55.37|54.67|55.39|54.69|55.32|54.62|12
1655970670000|2022-06-23 07:51:10|55.39|54.69|55.36|54.66|55.39|54.69|55.36|54.66|5
1655970680000|2022-06-23 07:51:20|55.37|54.67|55.38|54.68|55.39|54.69|55.36|54.66|9
1655970690000|2022-06-23 07:51:30|55.39|54.69|55.35|54.65|55.39|54.69|55.32|54.62|11
1655970700000|2022-06-23 07:51:40|55.34|54.64|55.34|54.64|55.34|54.64|55.32|54.62|7
1655970710000|2022-06-23 07:51:50|55.35|54.65|55.35|54.65|55.35|54.65|55.35|54.65|1
1655970720000|2022-06-23 07:52:00|55.34|54.64|55.34|54.64|55.35|54.65|55.34|54.64|3
1655970730000|2022-06-23 07:52:10|55.35|54.65|55.34|54.64|55.36|54.66|55.31|54.61|14
1655970740000|2022-06-23 07:52:20|55.33|54.63|55.31|54.61|55.34|54.64|55.31|54.61|4
1655970750000|2022-06-23 07:52:30|55.3|54.6|55.32|54.62|55.32|54.62|55.29|54.59|14
1655970760000|2022-06-23 07:52:40|55.31|54.61|55.29|54.59|55.32|54.62|55.29|54.59|6
1655970770000|2022-06-23 07:52:50|55.28|54.58|55.3|54.6|55.31|54.61|55.28|54.58|6
1655970780000|2022-06-23 07:53:00|55.31|54.61|55.28|54.58|55.31|54.61|55.28|54.58|9
1655970790000|2022-06-23 07:53:10|55.29|54.59|55.3|54.6|55.3|54.6|55.29|54.59|4
1655970800000|2022-06-23 07:53:20|55.31|54.61|55.31|54.61|55.32|54.62|55.28|54.58|10
1655970810000|2022-06-23 07:53:30|55.3|54.6|55.3|54.6|55.3|54.6|55.3|54.6|1
1655970820000|2022-06-23 07:53:40|55.29|54.59|55.29|54.59|55.29|54.59|55.29|54.59|1
1655970830000|2022-06-23 07:53:50|55.31|54.61|55.29|54.59|55.31|54.61|55.29|54.59|2
1655970840000|2022-06-23 07:54:00|55.32|54.62|55.29|54.59|55.32|54.62|55.29|54.59|6
1655970850000|2022-06-23 07:54:10|55.32|54.62|55.31|54.61|55.32|54.62|55.3|54.6|3
1655970860000|2022-06-23 07:54:20|55.3|54.6|55.32|54.62|55.33|54.63|55.29|54.59|4
1655970870000|2022-06-23 07:54:30|55.3|54.6|55.32|54.62|55.32|54.62|55.3|54.6|4
1655970880000|2022-06-23 07:54:40|55.33|54.63|55.31|54.61|55.33|54.63|55.29|54.59|10
1655970890000|2022-06-23 07:54:50|55.32|54.62|55.31|54.61|55.32|54.62|55.3|54.6|4
1655970900000|2022-06-23 07:55:00|55.32|54.62|55.33|54.63|55.33|54.63|55.28|54.58|9
1655970910000|2022-06-23 07:55:10|55.31|54.61|55.33|54.63|55.33|54.63|55.31|54.61|12
1655970920000|2022-06-23 07:55:20|55.3|54.6|55.29|54.59|55.3|54.6|55.27|54.57|5
1655970930000|2022-06-23 07:55:30|55.28|54.58|55.25|54.55|55.29|54.59|55.25|54.55|11
1655970940000|2022-06-23 07:55:40|55.27|54.57|55.26|54.56|55.29|54.59|55.26|54.56|7
1655970950000|2022-06-23 07:55:50|55.27|54.57|55.28|54.58|55.28|54.58|55.27|54.57|2
1655970960000|2022-06-23 07:56:00|55.29|54.59|55.3|54.6|55.3|54.6|55.29|54.59|2
1655970970000|2022-06-23 07:56:10|55.29|54.59|55.38|54.68|55.39|54.69|55.29|54.59|11
1655970980000|2022-06-23 07:56:20|55.39|54.69|55.39|54.69|55.41|54.71|55.38|54.68|6
1655970990000|2022-06-23 07:56:30|55.38|54.68|55.36|54.66|55.42|54.72|55.36|54.66|20
1655971000000|2022-06-23 07:56:40|55.35|54.65|55.37|54.67|55.38|54.68|55.35|54.65|6
1655971010000|2022-06-23 07:56:50|55.38|54.68|55.42|54.72|55.43|54.73|55.38|54.68|8
1655971020000|2022-06-23 07:57:00|55.43|54.73|55.45|54.75|55.47|54.77|55.42|54.72|11
1655971030000|2022-06-23 07:57:10|55.46|54.76|55.45|54.75|55.46|54.76|55.45|54.75|2
1655971040000|2022-06-23 07:57:20|55.44|54.74|55.45|54.75|55.45|54.75|55.43|54.73|5
1655971050000|2022-06-23 07:57:30|55.46|54.76|55.46|54.76|55.47|54.77|55.42|54.72|5
1655971060000|2022-06-23 07:57:40|55.43|54.73|55.43|54.73|55.43|54.73|55.43|54.73|1
1655971070000|2022-06-23 07:57:50|55.42|54.72|55.42|54.72|55.42|54.72|55.41|54.71|5
1655971080000|2022-06-23 07:58:00|55.4|54.7|55.42|54.72|55.42|54.72|55.4|54.7|5
1655971090000|2022-06-23 07:58:10|55.41|54.71|55.41|54.71|55.41|54.71|55.4|54.7|3
1655971100000|2022-06-23 07:58:20|55.42|54.72|55.4|54.7|55.42|54.72|55.39|54.69|9
1655971110000|2022-06-23 07:58:30|55.42|54.72|55.4|54.7|55.43|54.73|55.4|54.7|4
1655971120000|2022-06-23 07:58:40|55.41|54.71|55.44|54.74|55.44|54.74|55.41|54.71|4
1655971130000|2022-06-23 07:58:50|55.45|54.75|55.46|54.76|55.47|54.77|55.44|54.74|8
1655971140000|2022-06-23 07:59:00|55.48|54.78|55.47|54.77|55.49|54.79|55.46|54.76|12
1655971150000|2022-06-23 07:59:10|55.46|54.76|55.47|54.77|55.47|54.77|55.46|54.76|2
1655971160000|2022-06-23 07:59:20|55.48|54.78|55.48|54.78|55.5|54.8|55.47|54.77|8
1655971170000|2022-06-23 07:59:30|55.47|54.77|55.47|54.77|55.49|54.79|55.47|54.77|8
1655971180000|2022-06-23 07:59:40|55.46|54.76|55.44|54.74|55.46|54.76|55.43|54.73|7
1655971190000|2022-06-23 07:59:50|55.45|54.75|55.44|54.74|55.47|54.77|55.44|54.74|7
1655971200000|2022-06-23 08:00:00|55.43|54.73|55.41|54.71|55.44|54.74|55.41|54.71|3
1655971210000|2022-06-23 08:00:10|55.4|54.7|55.41|54.71|55.42|54.72|55.4|54.7|8
1655971220000|2022-06-23 08:00:20|55.42|54.72|55.43|54.73|55.43|54.73|55.41|54.71|6
1655971230000|2022-06-23 08:00:30|55.44|54.74|55.48|54.78|55.48|54.78|55.44|54.74|7
1655971240000|2022-06-23 08:00:40|55.5|54.8|55.49|54.79|55.51|54.81|55.49|54.79|10
1655971250000|2022-06-23 08:00:50|55.5|54.8|55.5|54.8|55.51|54.81|55.5|54.8|3
1655971260000|2022-06-23 08:01:00|55.51|54.81|55.51|54.81|55.51|54.81|55.5|54.8|5
1655971270000|2022-06-23 08:01:10|55.5|54.8|55.5|54.8|55.51|54.81|55.5|54.8|3
1655971280000|2022-06-23 08:01:20|55.51|54.81|55.5|54.8|55.51|54.81|55.5|54.8|6
1655971290000|2022-06-23 08:01:30|55.49|54.79|55.5|54.8|55.51|54.81|55.49|54.79|10
1655971300000|2022-06-23 08:01:40|55.49|54.79|55.5|54.8|55.51|54.81|55.49|54.79|8
1655971310000|2022-06-23 08:01:50|55.51|54.81|55.49|54.79|55.51|54.81|55.49|54.79|3
1655971320000|2022-06-23 08:02:00|55.5|54.8|55.51|54.81|55.51|54.81|55.49|54.79|8
1655971330000|2022-06-23 08:02:10|55.5|54.8|55.53|54.83|55.54|54.84|55.5|54.8|6
1655971340000|2022-06-23 08:02:20|55.54|54.84|55.56|54.86|55.58|54.88|55.54|54.84|14
1655971350000|2022-06-23 08:02:30|55.57|54.87|55.55|54.85|55.57|54.87|55.55|54.85|5
1655971360000|2022-06-23 08:02:40|55.56|54.86|55.56|54.86|55.57|54.87|55.56|54.86|3
1655971370000|2022-06-23 08:02:50|55.57|54.87|55.57|54.87|55.58|54.88|55.56|54.86|6
1655971380000|2022-06-23 08:03:00|55.56|54.86|55.57|54.87|55.58|54.88|55.56|54.86|4
1655971390000|2022-06-23 08:03:10|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|6
1655971400000|2022-06-23 08:03:20|55.58|54.88|55.59|54.89|55.6|54.9|55.57|54.87|6
1655971410000|2022-06-23 08:03:30|55.6|54.9|55.62|54.92|55.64|54.94|55.6|54.9|8
1655971420000|2022-06-23 08:03:40|55.63|54.93|55.67|54.97|55.67|54.97|55.63|54.93|6
1655971430000|2022-06-23 08:03:50|55.66|54.96|55.66|54.96|55.67|54.97|55.66|54.96|3
1655971440000|2022-06-23 08:04:00|55.65|54.95|55.66|54.96|55.66|54.96|55.64|54.94|9
1655971450000|2022-06-23 08:04:10|55.65|54.95|55.63|54.93|55.65|54.95|55.61|54.91|4
1655971460000|2022-06-23 08:04:20|55.64|54.94|55.62|54.92|55.65|54.95|55.62|54.92|11
1655971470000|2022-06-23 08:04:30|55.63|54.93|55.64|54.94|55.65|54.95|55.63|54.93|6
1655971480000|2022-06-23 08:04:40|55.63|54.93|55.65|54.95|55.66|54.96|55.63|54.93|5
1655971490000|2022-06-23 08:04:50|55.66|54.96|55.65|54.95|55.66|54.96|55.65|54.95|2
1655971500000|2022-06-23 08:05:00|55.64|54.94|55.64|54.94|55.66|54.96|55.64|54.94|13
1655971510000|2022-06-23 08:05:10|55.65|54.95|55.63|54.93|55.65|54.95|55.63|54.93|3
1655971520000|2022-06-23 08:05:20|55.64|54.94|55.63|54.93|55.65|54.95|55.63|54.93|8
1655971530000|2022-06-23 08:05:30|55.65|54.95|55.67|54.97|55.67|54.97|55.65|54.95|10
1655971540000|2022-06-23 08:05:40|55.66|54.96|55.64|54.94|55.67|54.97|55.64|54.94|9
1655971550000|2022-06-23 08:05:50|55.65|54.95|55.68|54.98|55.68|54.98|55.64|54.94|5
1655971560000|2022-06-23 08:06:00|55.67|54.97|55.66|54.96|55.67|54.97|55.65|54.95|3
1655971570000|2022-06-23 08:06:10|55.68|54.98|55.66|54.96|55.68|54.98|55.65|54.95|6
1655971580000|2022-06-23 08:06:20|55.67|54.97|55.69|54.99|55.7|55|55.67|54.97|9
1655971590000|2022-06-23 08:06:30|55.7|55|55.71|55.01|55.71|55.01|55.69|54.99|10
1655971600000|2022-06-23 08:06:40|55.7|55|55.68|54.98|55.7|55|55.68|54.98|3
1655971610000|2022-06-23 08:06:50|55.7|55|55.69|54.99|55.7|55|55.69|54.99|6
1655971620000|2022-06-23 08:07:00|55.7|55|55.69|54.99|55.7|55|55.68|54.98|3
1655971630000|2022-06-23 08:07:10|55.7|55|55.68|54.98|55.7|55|55.67|54.97|4
1655971640000|2022-06-23 08:07:20|55.7|55|55.68|54.98|55.7|55|55.66|54.96|9
1655971650000|2022-06-23 08:07:30|55.69|54.99|55.68|54.98|55.69|54.99|55.67|54.97|4
1655971660000|2022-06-23 08:07:40|55.65|54.95|55.67|54.97|55.68|54.98|55.65|54.95|8
1655971670000|2022-06-23 08:07:50|55.64|54.94|55.67|54.97|55.67|54.97|55.64|54.94|4
1655971680000|2022-06-23 08:08:00|55.68|54.98|55.63|54.93|55.68|54.98|55.62|54.92|13
1655971690000|2022-06-23 08:08:10|55.64|54.94|55.61|54.91|55.64|54.94|55.6|54.9|7
1655971700000|2022-06-23 08:08:20|55.6|54.9|55.6|54.9|55.63|54.93|55.6|54.9|5
1655971710000|2022-06-23 08:08:30|55.63|54.93|55.6|54.9|55.63|54.93|55.58|54.88|6
1655971720000|2022-06-23 08:08:40|55.61|54.91|55.6|54.9|55.61|54.91|55.59|54.89|8
1655971730000|2022-06-23 08:08:50|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|4
1655971740000|2022-06-23 08:09:00|55.57|54.87|55.62|54.92|55.63|54.93|55.57|54.87|8
1655971750000|2022-06-23 08:09:10|55.61|54.91|55.7|55|55.71|55.01|55.61|54.91|14
1655971760000|2022-06-23 08:09:20|55.69|54.99|55.72|55.02|55.72|55.02|55.69|54.99|17
1655971770000|2022-06-23 08:09:30|55.7|55|55.69|54.99|55.72|55.02|55.68|54.98|10
1655971780000|2022-06-23 08:09:40|55.67|54.97|55.68|54.98|55.71|55.01|55.67|54.97|4
1655971790000|2022-06-23 08:09:50|55.69|54.99|55.69|54.99|55.71|55.01|55.69|54.99|3
1655971800000|2022-06-23 08:10:00|55.7|55|55.79|55.09|55.8|55.1|55.7|55|13
1655971810000|2022-06-23 08:10:10|55.8|55.1|55.76|55.06|55.81|55.11|55.75|55.05|16
1655971820000|2022-06-23 08:10:20|55.77|55.07|55.8|55.1|55.81|55.11|55.77|55.07|7
1655971830000|2022-06-23 08:10:30|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|10
1655971840000|2022-06-23 08:10:40|55.79|55.09|55.81|55.11|55.83|55.13|55.78|55.08|11
1655971850000|2022-06-23 08:10:50|55.8|55.1|55.79|55.09|55.81|55.11|55.79|55.09|5
1655971860000|2022-06-23 08:11:00|55.8|55.1|55.8|55.1|55.82|55.12|55.8|55.1|4
1655971870000|2022-06-23 08:11:10|55.81|55.11|55.82|55.12|55.82|55.12|55.79|55.09|15
1655971880000|2022-06-23 08:11:20|55.83|55.13|55.82|55.12|55.84|55.14|55.82|55.12|3
1655971890000|2022-06-23 08:11:30|55.83|55.13|55.83|55.13|55.83|55.13|55.82|55.12|7
1655971900000|2022-06-23 08:11:40|55.82|55.12|55.83|55.13|55.83|55.13|55.82|55.12|10
1655971910000|2022-06-23 08:11:50|55.84|55.14|55.85|55.15|55.86|55.16|55.83|55.13|11
1655971920000|2022-06-23 08:12:00|55.84|55.14|55.81|55.11|55.86|55.16|55.8|55.1|13
1655971930000|2022-06-23 08:12:10|55.82|55.12|55.83|55.13|55.83|55.13|55.81|55.11|13
1655971940000|2022-06-23 08:12:20|55.81|55.11|55.82|55.12|55.83|55.13|55.8|55.1|5
1655971950000|2022-06-23 08:12:30|55.83|55.13|55.83|55.13|55.84|55.14|55.8|55.1|12
1655971960000|2022-06-23 08:12:40|55.84|55.14|55.83|55.13|55.84|55.14|55.81|55.11|4
1655971970000|2022-06-23 08:12:50|55.81|55.11|55.83|55.13|55.85|55.15|55.81|55.11|19
1655971980000|2022-06-23 08:13:00|55.82|55.12|55.85|55.15|55.85|55.15|55.79|55.09|16
1655971990000|2022-06-23 08:13:10|55.86|55.16|55.93|55.23|55.94|55.24|55.86|55.16|21
1655972000000|2022-06-23 08:13:20|55.92|55.22|55.93|55.23|55.93|55.23|55.91|55.21|20
1655972010000|2022-06-23 08:13:30|55.94|55.24|55.93|55.23|55.94|55.24|55.92|55.22|15
1655972020000|2022-06-23 08:13:40|55.94|55.24|55.93|55.23|55.95|55.25|55.91|55.21|17
1655972030000|2022-06-23 08:13:50|55.94|55.24|55.94|55.24|55.96|55.26|55.92|55.22|12
1655972040000|2022-06-23 08:14:00|55.95|55.25|55.95|55.25|55.96|55.26|55.93|55.23|13
1655972050000|2022-06-23 08:14:10|55.94|55.24|55.93|55.23|55.96|55.26|55.93|55.23|16
1655972060000|2022-06-23 08:14:20|55.94|55.24|55.98|55.28|55.98|55.28|55.93|55.23|10
1655972070000|2022-06-23 08:14:30|55.97|55.27|55.94|55.24|55.98|55.28|55.94|55.24|19
1655972080000|2022-06-23 08:14:40|55.95|55.25|55.94|55.24|55.96|55.26|55.92|55.22|18
1655972090000|2022-06-23 08:14:50|55.95|55.25|55.93|55.23|55.95|55.25|55.9|55.2|17
1655972100000|2022-06-23 08:15:00|55.92|55.22|55.93|55.23|55.93|55.23|55.9|55.2|8
1655972110000|2022-06-23 08:15:10|55.9|55.2|55.93|55.23|55.93|55.23|55.89|55.19|9
1655972120000|2022-06-23 08:15:20|55.92|55.22|55.96|55.26|55.97|55.27|55.92|55.22|6
1655972130000|2022-06-23 08:15:30|55.97|55.27|55.96|55.26|55.97|55.27|55.94|55.24|9
1655972140000|2022-06-23 08:15:40|55.95|55.25|55.94|55.24|55.95|55.25|55.93|55.23|15
1655972150000|2022-06-23 08:15:50|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|6
1655972160000|2022-06-23 08:16:00|55.95|55.25|55.94|55.24|55.95|55.25|55.93|55.23|6
1655972170000|2022-06-23 08:16:10|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|6
1655972180000|2022-06-23 08:16:20|55.93|55.23|55.96|55.26|55.97|55.27|55.93|55.23|7
1655972190000|2022-06-23 08:16:30|55.95|55.25|55.95|55.25|55.99|55.29|55.94|55.24|14
1655972200000|2022-06-23 08:16:40|55.94|55.24|55.96|55.26|55.98|55.28|55.94|55.24|13
1655972210000|2022-06-23 08:16:50|55.97|55.27|55.96|55.26|55.98|55.28|55.95|55.25|14
1655972220000|2022-06-23 08:17:00|55.97|55.27|55.97|55.27|55.98|55.28|55.95|55.25|8
1655972230000|2022-06-23 08:17:10|55.98|55.28|55.96|55.26|55.98|55.28|55.94|55.24|13
1655972240000|2022-06-23 08:17:20|55.95|55.25|55.91|55.21|55.95|55.25|55.91|55.21|6
1655972250000|2022-06-23 08:17:30|55.9|55.2|55.89|55.19|55.91|55.21|55.88|55.18|4
1655972260000|2022-06-23 08:17:40|55.9|55.2|55.88|55.18|55.91|55.21|55.88|55.18|5
1655972270000|2022-06-23 08:17:50|55.87|55.17|55.87|55.17|55.89|55.19|55.87|55.17|10
1655972280000|2022-06-23 08:18:00|55.88|55.18|55.89|55.19|55.91|55.21|55.87|55.17|10
1655972290000|2022-06-23 08:18:10|55.88|55.18|55.88|55.18|55.89|55.19|55.87|55.17|7
1655972300000|2022-06-23 08:18:20|55.89|55.19|55.86|55.16|55.91|55.21|55.85|55.15|17
1655972310000|2022-06-23 08:18:30|55.87|55.17|55.85|55.15|55.87|55.17|55.85|55.15|5
1655972320000|2022-06-23 08:18:40|55.88|55.18|55.86|55.16|55.9|55.2|55.85|55.15|14
1655972330000|2022-06-23 08:18:50|55.85|55.15|55.88|55.18|55.88|55.18|55.83|55.13|13
1655972340000|2022-06-23 08:19:00|55.85|55.15|55.86|55.16|55.86|55.16|55.83|55.13|13
1655972350000|2022-06-23 08:19:10|55.85|55.15|55.85|55.15|55.87|55.17|55.85|55.15|14
1655972360000|2022-06-23 08:19:20|55.84|55.14|55.86|55.16|55.87|55.17|55.84|55.14|3
1655972370000|2022-06-23 08:19:30|55.87|55.17|55.85|55.15|55.87|55.17|55.84|55.14|7
1655972380000|2022-06-23 08:19:40|55.86|55.16|55.85|55.15|55.86|55.16|55.84|55.14|4
1655972390000|2022-06-23 08:19:50|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1655972400000|2022-06-23 08:20:00|55.85|55.15|55.85|55.15|55.87|55.17|55.85|55.15|6
1655972410000|2022-06-23 08:20:10|55.84|55.14|55.86|55.16|55.89|55.19|55.84|55.14|16
1655972420000|2022-06-23 08:20:20|55.88|55.18|55.84|55.14|55.88|55.18|55.84|55.14|13
1655972430000|2022-06-23 08:20:30|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|2
1655972440000|2022-06-23 08:20:40|55.86|55.16|55.84|55.14|55.86|55.16|55.82|55.12|5
1655972450000|2022-06-23 08:20:50|55.85|55.15|55.84|55.14|55.85|55.15|55.83|55.13|4
1655972460000|2022-06-23 08:21:00|55.83|55.13|55.85|55.15|55.87|55.17|55.83|55.13|11
1655972470000|2022-06-23 08:21:10|55.84|55.14|55.86|55.16|55.87|55.17|55.84|55.14|9
1655972480000|2022-06-23 08:21:20|55.84|55.14|55.86|55.16|55.86|55.16|55.84|55.14|4
1655972490000|2022-06-23 08:21:30|55.85|55.15|55.88|55.18|55.89|55.19|55.85|55.15|14
1655972500000|2022-06-23 08:21:40|55.89|55.19|55.9|55.2|55.9|55.2|55.89|55.19|6
1655972510000|2022-06-23 08:21:50|55.91|55.21|55.89|55.19|55.93|55.23|55.89|55.19|13
1655972520000|2022-06-23 08:22:00|55.9|55.2|55.91|55.21|55.91|55.21|55.89|55.19|11
1655972530000|2022-06-23 08:22:10|55.9|55.2|55.9|55.2|55.92|55.22|55.9|55.2|7
1655972550000|2022-06-23 08:22:30|55.92|55.22|55.88|55.18|55.92|55.22|55.87|55.17|10
1655972560000|2022-06-23 08:22:40|55.87|55.17|55.86|55.16|55.88|55.18|55.86|55.16|5
1655972570000|2022-06-23 08:22:50|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|9
1655972580000|2022-06-23 08:23:00|55.86|55.16|55.88|55.18|55.88|55.18|55.86|55.16|5
1655972590000|2022-06-23 08:23:10|55.89|55.19|55.93|55.23|55.93|55.23|55.89|55.19|6
1655972600000|2022-06-23 08:23:20|55.92|55.22|55.94|55.24|55.94|55.24|55.92|55.22|7
1655972610000|2022-06-23 08:23:30|55.93|55.23|55.93|55.23|55.94|55.24|55.93|55.23|5
1655972620000|2022-06-23 08:23:40|55.94|55.24|55.94|55.24|55.94|55.24|55.91|55.21|4
1655972630000|2022-06-23 08:23:50|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|2
1655972640000|2022-06-23 08:24:00|55.93|55.23|55.93|55.23|55.94|55.24|55.92|55.22|11
1655972650000|2022-06-23 08:24:10|55.94|55.24|55.86|55.16|55.94|55.24|55.86|55.16|13
1655972660000|2022-06-23 08:24:20|55.89|55.19|55.88|55.18|55.91|55.21|55.88|55.18|8
1655972670000|2022-06-23 08:24:30|55.87|55.17|55.87|55.17|55.92|55.22|55.87|55.17|7
1655972690000|2022-06-23 08:24:50|55.88|55.18|55.88|55.18|55.88|55.18|55.88|55.18|1
1655972700000|2022-06-23 08:25:00|55.87|55.17|55.88|55.18|55.9|55.2|55.87|55.17|9
1655972710000|2022-06-23 08:25:10|55.87|55.17|55.89|55.19|55.9|55.2|55.87|55.17|3
1655972720000|2022-06-23 08:25:20|55.87|55.17|55.87|55.17|55.87|55.17|55.87|55.17|1
1655972740000|2022-06-23 08:25:40|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|3
1655972750000|2022-06-23 08:25:50|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|2
1655972760000|2022-06-23 08:26:00|55.9|55.2|55.91|55.21|55.91|55.21|55.88|55.18|5
1655972770000|2022-06-23 08:26:10|55.9|55.2|55.9|55.2|55.9|55.2|55.89|55.19|11
1655972780000|2022-06-23 08:26:20|55.92|55.22|55.93|55.23|55.94|55.24|55.91|55.21|8
1655972790000|2022-06-23 08:26:30|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|2
1655972800000|2022-06-23 08:26:40|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|3
1655972810000|2022-06-23 08:26:50|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|2
1655972820000|2022-06-23 08:27:00|55.95|55.25|55.95|55.25|55.96|55.26|55.94|55.24|10
1655972830000|2022-06-23 08:27:10|55.97|55.27|55.95|55.25|55.98|55.28|55.94|55.24|5
1655972840000|2022-06-23 08:27:20|55.96|55.26|55.95|55.25|55.96|55.26|55.94|55.24|3
1655972850000|2022-06-23 08:27:30|55.94|55.24|55.95|55.25|55.97|55.27|55.93|55.23|9
1655972860000|2022-06-23 08:27:40|55.94|55.24|55.92|55.22|55.94|55.24|55.9|55.2|7
1655972870000|2022-06-23 08:27:50|55.89|55.19|55.9|55.2|55.9|55.2|55.89|55.19|2
1655972880000|2022-06-23 08:28:00|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|2
1655972890000|2022-06-23 08:28:10|55.89|55.19|55.9|55.2|55.9|55.2|55.89|55.19|10
1655972910000|2022-06-23 08:28:30|55.91|55.21|55.89|55.19|55.91|55.21|55.89|55.19|5
1655972920000|2022-06-23 08:28:40|55.91|55.21|55.91|55.21|55.91|55.21|55.91|55.21|1
1655972940000|2022-06-23 08:29:00|55.92|55.22|55.9|55.2|55.92|55.22|55.88|55.18|6
1655972950000|2022-06-23 08:29:10|55.91|55.21|55.89|55.19|55.91|55.21|55.89|55.19|3
1655972960000|2022-06-23 08:29:20|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1655972970000|2022-06-23 08:29:30|55.89|55.19|55.91|55.21|55.91|55.21|55.89|55.19|3
1655972980000|2022-06-23 08:29:40|55.9|55.2|55.86|55.16|55.91|55.21|55.84|55.14|7
1655972990000|2022-06-23 08:29:50|55.87|55.17|55.85|55.15|55.88|55.18|55.82|55.12|13
1655973000000|2022-06-23 08:30:00|55.84|55.14|55.81|55.11|55.84|55.14|55.81|55.11|5
1655973010000|2022-06-23 08:30:10|55.8|55.1|55.8|55.1|55.83|55.13|55.79|55.09|5
1655973020000|2022-06-23 08:30:20|55.81|55.11|55.79|55.09|55.81|55.11|55.79|55.09|5
1655973030000|2022-06-23 08:30:30|55.77|55.07|55.78|55.08|55.79|55.09|55.77|55.07|4
1655973040000|2022-06-23 08:30:40|55.79|55.09|55.79|55.09|55.79|55.09|55.78|55.08|9
1655973050000|2022-06-23 08:30:50|55.8|55.1|55.82|55.12|55.82|55.12|55.8|55.1|3
1655973060000|2022-06-23 08:31:00|55.83|55.13|55.81|55.11|55.83|55.13|55.81|55.11|4
1655973070000|2022-06-23 08:31:10|55.84|55.14|55.84|55.14|55.85|55.15|55.82|55.12|7
1655973080000|2022-06-23 08:31:20|55.83|55.13|55.83|55.13|55.84|55.14|55.83|55.13|9
1655973090000|2022-06-23 08:31:30|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1655973110000|2022-06-23 08:31:50|55.82|55.12|55.83|55.13|55.83|55.13|55.82|55.12|4
1655973120000|2022-06-23 08:32:00|55.82|55.12|55.84|55.14|55.84|55.14|55.82|55.12|2
1655973130000|2022-06-23 08:32:10|55.83|55.13|55.83|55.13|55.84|55.14|55.83|55.13|7
1655973140000|2022-06-23 08:32:20|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|12
1655973150000|2022-06-23 08:32:30|55.85|55.15|55.87|55.17|55.87|55.17|55.85|55.15|2
1655973160000|2022-06-23 08:32:40|55.86|55.16|55.86|55.16|55.87|55.17|55.86|55.16|5
1655973170000|2022-06-23 08:32:50|55.87|55.17|55.87|55.17|55.87|55.17|55.87|55.17|1
1655973180000|2022-06-23 08:33:00|55.88|55.18|55.88|55.18|55.89|55.19|55.87|55.17|7
1655973190000|2022-06-23 08:33:10|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|3
1655973200000|2022-06-23 08:33:20|55.82|55.12|55.75|55.05|55.83|55.13|55.73|55.03|16
1655973210000|2022-06-23 08:33:30|55.74|55.04|55.75|55.05|55.77|55.07|55.73|55.03|15
1655973220000|2022-06-23 08:33:40|55.74|55.04|55.73|55.03|55.75|55.05|55.71|55.01|8
1655973230000|2022-06-23 08:33:50|55.72|55.02|55.43|54.73|55.72|55.02|55.34|54.64|23
1655973240000|2022-06-23 08:34:00|55.41|54.71|55.43|54.73|55.47|54.77|55.41|54.71|25
1655973250000|2022-06-23 08:34:10|55.45|54.75|55.4|54.7|55.45|54.75|55.39|54.69|21
1655973260000|2022-06-23 08:34:20|55.39|54.69|55.4|54.7|55.42|54.72|55.37|54.67|14
1655973270000|2022-06-23 08:34:30|55.39|54.69|55.39|54.69|55.41|54.71|55.38|54.68|13
1655973280000|2022-06-23 08:34:40|55.4|54.7|55.4|54.7|55.41|54.71|55.38|54.68|9
1655973290000|2022-06-23 08:34:50|55.41|54.71|55.39|54.69|55.42|54.72|55.38|54.68|16
1655973300000|2022-06-23 08:35:00|55.4|54.7|55.43|54.73|55.43|54.73|55.39|54.69|22
1655973310000|2022-06-23 08:35:10|55.42|54.72|55.44|54.74|55.44|54.74|55.4|54.7|15
1655973320000|2022-06-23 08:35:20|55.45|54.75|55.41|54.71|55.45|54.75|55.38|54.68|13
1655973330000|2022-06-23 08:35:30|55.42|54.72|55.4|54.7|55.44|54.74|55.39|54.69|9
1655973340000|2022-06-23 08:35:40|55.41|54.71|55.41|54.71|55.42|54.72|55.4|54.7|7
1655973350000|2022-06-23 08:35:50|55.42|54.72|55.39|54.69|55.43|54.73|55.39|54.69|14
1655973360000|2022-06-23 08:36:00|55.38|54.68|55.41|54.71|55.42|54.72|55.38|54.68|12
1655973370000|2022-06-23 08:36:10|55.4|54.7|55.4|54.7|55.43|54.73|55.39|54.69|7
1655973380000|2022-06-23 08:36:20|55.41|54.71|55.41|54.71|55.41|54.71|55.4|54.7|3
1655973390000|2022-06-23 08:36:30|55.42|54.72|55.41|54.71|55.42|54.72|55.41|54.71|6
1655973400000|2022-06-23 08:36:40|55.42|54.72|55.41|54.71|55.42|54.72|55.4|54.7|6
1655973410000|2022-06-23 08:36:50|55.39|54.69|55.38|54.68|55.39|54.69|55.36|54.66|7
1655973420000|2022-06-23 08:37:00|55.37|54.67|55.38|54.68|55.39|54.69|55.36|54.66|5
1655973430000|2022-06-23 08:37:10|55.39|54.69|55.38|54.68|55.4|54.7|55.38|54.68|5
1655973440000|2022-06-23 08:37:20|55.37|54.67|55.4|54.7|55.4|54.7|55.37|54.67|9
1655973450000|2022-06-23 08:37:30|55.39|54.69|55.39|54.69|55.4|54.7|55.39|54.69|5
1655973460000|2022-06-23 08:37:40|55.4|54.7|55.39|54.69|55.4|54.7|55.39|54.69|2
1655973470000|2022-06-23 08:37:50|55.4|54.7|55.36|54.66|55.41|54.71|55.36|54.66|15
1655973480000|2022-06-23 08:38:00|55.35|54.65|55.34|54.64|55.38|54.68|55.33|54.63|10
1655973490000|2022-06-23 08:38:10|55.3|54.6|55.27|54.57|55.32|54.62|55.27|54.57|8
1655973500000|2022-06-23 08:38:20|55.26|54.56|55.28|54.58|55.3|54.6|55.26|54.56|9
1655973510000|2022-06-23 08:38:30|55.3|54.6|55.3|54.6|55.31|54.61|55.3|54.6|3
1655973520000|2022-06-23 08:38:40|55.29|54.59|55.32|54.62|55.33|54.63|55.28|54.58|10
1655973530000|2022-06-23 08:38:50|55.33|54.63|55.34|54.64|55.34|54.64|55.32|54.62|4
1655973540000|2022-06-23 08:39:00|55.32|54.62|55.34|54.64|55.34|54.64|55.31|54.61|9
1655973550000|2022-06-23 08:39:10|55.35|54.65|55.32|54.62|55.35|54.65|55.32|54.62|4
1655973560000|2022-06-23 08:39:20|55.33|54.63|55.32|54.62|55.34|54.64|55.3|54.6|5
1655973570000|2022-06-23 08:39:30|55.31|54.61|55.31|54.61|55.35|54.65|55.3|54.6|17
1655973580000|2022-06-23 08:39:40|55.3|54.6|55.29|54.59|55.31|54.61|55.29|54.59|11
1655973600000|2022-06-23 08:40:00|55.32|54.62|55.31|54.61|55.32|54.62|55.28|54.58|10
1655973610000|2022-06-23 08:40:10|55.3|54.6|55.31|54.61|55.32|54.62|55.3|54.6|8
1655973620000|2022-06-23 08:40:20|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|4
1655973630000|2022-06-23 08:40:30|55.3|54.6|55.32|54.62|55.33|54.63|55.29|54.59|8
1655973640000|2022-06-23 08:40:40|55.33|54.63|55.31|54.61|55.33|54.63|55.31|54.61|4
1655973650000|2022-06-23 08:40:50|55.3|54.6|55.3|54.6|55.31|54.61|55.3|54.6|3
1655973660000|2022-06-23 08:41:00|55.31|54.61|55.33|54.63|55.33|54.63|55.31|54.61|7
1655973670000|2022-06-23 08:41:10|55.34|54.64|55.4|54.7|55.41|54.71|55.34|54.64|8
1655973680000|2022-06-23 08:41:20|55.39|54.69|55.39|54.69|55.41|54.71|55.37|54.67|12
1655973690000|2022-06-23 08:41:30|55.38|54.68|55.37|54.67|55.39|54.69|55.37|54.67|4
1655973700000|2022-06-23 08:41:40|55.38|54.68|55.39|54.69|55.4|54.7|55.38|54.68|3
1655973710000|2022-06-23 08:41:50|55.38|54.68|55.39|54.69|55.39|54.69|55.38|54.68|2
1655973720000|2022-06-23 08:42:00|55.38|54.68|55.4|54.7|55.41|54.71|55.38|54.68|10
1655973730000|2022-06-23 08:42:10|55.42|54.72|55.41|54.71|55.43|54.73|55.41|54.71|4
1655973740000|2022-06-23 08:42:20|55.4|54.7|55.42|54.72|55.46|54.76|55.4|54.7|21
1655973750000|2022-06-23 08:42:30|55.41|54.71|55.42|54.72|55.43|54.73|55.41|54.71|16
1655973760000|2022-06-23 08:42:40|55.43|54.73|55.4|54.7|55.43|54.73|55.39|54.69|15
1655973770000|2022-06-23 08:42:50|55.39|54.69|55.39|54.69|55.39|54.69|55.39|54.69|1
1655973780000|2022-06-23 08:43:00|55.4|54.7|55.4|54.7|55.41|54.71|55.4|54.7|3
1655973790000|2022-06-23 08:43:10|55.39|54.69|55.4|54.7|55.42|54.72|55.38|54.68|14
1655973800000|2022-06-23 08:43:20|55.42|54.72|55.37|54.67|55.42|54.72|55.34|54.64|15
1655973810000|2022-06-23 08:43:30|55.35|54.65|55.35|54.65|55.37|54.67|55.35|54.65|5
1655973820000|2022-06-23 08:43:40|55.34|54.64|55.38|54.68|55.38|54.68|55.34|54.64|13
1655973830000|2022-06-23 08:43:50|55.37|54.67|55.37|54.67|55.38|54.68|55.37|54.67|15
1655973840000|2022-06-23 08:44:00|55.34|54.64|55.35|54.65|55.35|54.65|55.34|54.64|2
1655973850000|2022-06-23 08:44:10|55.36|54.66|55.36|54.66|55.36|54.66|55.36|54.66|1
1655973860000|2022-06-23 08:44:20|55.39|54.69|55.38|54.68|55.39|54.69|55.38|54.68|4
1655973870000|2022-06-23 08:44:30|55.39|54.69|55.39|54.69|55.39|54.69|55.37|54.67|10
1655973880000|2022-06-23 08:44:40|55.32|54.62|55.36|54.66|55.37|54.67|55.32|54.62|10
1655973890000|2022-06-23 08:44:50|55.37|54.67|55.33|54.63|55.37|54.67|55.33|54.63|2
1655973900000|2022-06-23 08:45:00|55.35|54.65|55.36|54.66|55.36|54.66|55.33|54.63|5
1655973910000|2022-06-23 08:45:10|55.37|54.67|55.38|54.68|55.4|54.7|55.37|54.67|9
1655973920000|2022-06-23 08:45:20|55.39|54.69|55.39|54.69|55.4|54.7|55.39|54.69|3
1655973930000|2022-06-23 08:45:30|55.38|54.68|55.41|54.71|55.41|54.71|55.38|54.68|3
1655973940000|2022-06-23 08:45:40|55.4|54.7|55.38|54.68|55.4|54.7|55.38|54.68|6
1655973950000|2022-06-23 08:45:50|55.37|54.67|55.36|54.66|55.39|54.69|55.36|54.66|10
1655973960000|2022-06-23 08:46:00|55.37|54.67|55.39|54.69|55.39|54.69|55.35|54.65|12
1655973970000|2022-06-23 08:46:10|55.36|54.66|55.38|54.68|55.38|54.68|55.36|54.66|2
1655973980000|2022-06-23 08:46:20|55.37|54.67|55.35|54.65|55.38|54.68|55.35|54.65|11
1655973990000|2022-06-23 08:46:30|55.36|54.66|55.31|54.61|55.36|54.66|55.29|54.59|14
1655974000000|2022-06-23 08:46:40|55.32|54.62|55.29|54.59|55.32|54.62|55.29|54.59|12
1655974010000|2022-06-23 08:46:50|55.28|54.58|55.29|54.59|55.32|54.62|55.28|54.58|12
1655974020000|2022-06-23 08:47:00|55.3|54.6|55.31|54.61|55.34|54.64|55.29|54.59|10
1655974030000|2022-06-23 08:47:10|55.3|54.6|55.34|54.64|55.34|54.64|55.3|54.6|8
1655974040000|2022-06-23 08:47:20|55.33|54.63|55.35|54.65|55.35|54.65|55.32|54.62|9
1655974050000|2022-06-23 08:47:30|55.34|54.64|55.33|54.63|55.34|54.64|55.3|54.6|5
1655974060000|2022-06-23 08:47:40|55.34|54.64|55.35|54.65|55.35|54.65|55.34|54.64|6
1655974070000|2022-06-23 08:47:50|55.34|54.64|55.33|54.63|55.35|54.65|55.32|54.62|6
1655974080000|2022-06-23 08:48:00|55.34|54.64|55.34|54.64|55.34|54.64|55.33|54.63|3
1655974090000|2022-06-23 08:48:10|55.33|54.63|55.33|54.63|55.34|54.64|55.33|54.63|5
1655974100000|2022-06-23 08:48:20|55.32|54.62|55.32|54.62|55.34|54.64|55.3|54.6|12
1655974110000|2022-06-23 08:48:30|55.34|54.64|55.33|54.63|55.34|54.64|55.32|54.62|7
1655974120000|2022-06-23 08:48:40|55.31|54.61|55.34|54.64|55.35|54.65|55.31|54.61|12
1655974130000|2022-06-23 08:48:50|55.35|54.65|55.31|54.61|55.35|54.65|55.31|54.61|12
1655974140000|2022-06-23 08:49:00|55.32|54.62|55.34|54.64|55.34|54.64|55.31|54.61|3
1655974150000|2022-06-23 08:49:10|55.33|54.63|55.33|54.63|55.34|54.64|55.33|54.63|3
1655974170000|2022-06-23 08:49:30|55.34|54.64|55.32|54.62|55.34|54.64|55.32|54.62|3
1655974180000|2022-06-23 08:49:40|55.33|54.63|55.32|54.62|55.33|54.63|55.31|54.61|4
1655974190000|2022-06-23 08:49:50|55.31|54.61|55.29|54.59|55.31|54.61|55.28|54.58|11
1655974200000|2022-06-23 08:50:00|55.3|54.6|55.31|54.61|55.32|54.62|55.29|54.59|7
1655974210000|2022-06-23 08:50:10|55.3|54.6|55.3|54.6|55.31|54.61|55.29|54.59|5
1655974220000|2022-06-23 08:50:20|55.31|54.61|55.34|54.64|55.34|54.64|55.3|54.6|9
1655974230000|2022-06-23 08:50:30|55.33|54.63|55.33|54.63|55.33|54.63|55.32|54.62|7
1655974240000|2022-06-23 08:50:40|55.32|54.62|55.33|54.63|55.35|54.65|55.32|54.62|7
1655974250000|2022-06-23 08:50:50|55.34|54.64|55.3|54.6|55.34|54.64|55.3|54.6|11
1655974260000|2022-06-23 08:51:00|55.31|54.61|55.3|54.6|55.31|54.61|55.28|54.58|7
1655974270000|2022-06-23 08:51:10|55.29|54.59|55.28|54.58|55.3|54.6|55.28|54.58|7
1655974280000|2022-06-23 08:51:20|55.29|54.59|55.29|54.59|55.31|54.61|55.28|54.58|9
1655974290000|2022-06-23 08:51:30|55.3|54.6|55.32|54.62|55.33|54.63|55.29|54.59|8
1655974300000|2022-06-23 08:51:40|55.31|54.61|55.34|54.64|55.35|54.65|55.3|54.6|12
1655974310000|2022-06-23 08:51:50|55.35|54.65|55.33|54.63|55.35|54.65|55.33|54.63|15
1655974320000|2022-06-23 08:52:00|55.32|54.62|55.31|54.61|55.33|54.63|55.29|54.59|9
1655974330000|2022-06-23 08:52:10|55.32|54.62|55.32|54.62|55.32|54.62|55.32|54.62|1
1655974340000|2022-06-23 08:52:20|55.31|54.61|55.31|54.61|55.31|54.61|55.31|54.61|1
1655974350000|2022-06-23 08:52:30|55.32|54.62|55.33|54.63|55.33|54.63|55.31|54.61|10
1655974360000|2022-06-23 08:52:40|55.32|54.62|55.34|54.64|55.34|54.64|55.3|54.6|11
1655974370000|2022-06-23 08:52:50|55.33|54.63|55.33|54.63|55.34|54.64|55.32|54.62|13
1655974380000|2022-06-23 08:53:00|55.32|54.62|55.3|54.6|55.32|54.62|55.29|54.59|14
1655974390000|2022-06-23 08:53:10|55.29|54.59|55.3|54.6|55.3|54.6|55.29|54.59|2
1655974400000|2022-06-23 08:53:20|55.29|54.59|55.29|54.59|55.3|54.6|55.27|54.57|12
1655974410000|2022-06-23 08:53:30|55.3|54.6|55.28|54.58|55.3|54.6|55.27|54.57|5
1655974420000|2022-06-23 08:53:40|55.29|54.59|55.28|54.58|55.29|54.59|55.28|54.58|2
1655974430000|2022-06-23 08:53:50|55.3|54.6|55.3|54.6|55.3|54.6|55.29|54.59|5
1655974440000|2022-06-23 08:54:00|55.29|54.59|55.25|54.55|55.31|54.61|55.25|54.55|13
1655974450000|2022-06-23 08:54:10|55.24|54.54|55.22|54.52|55.25|54.55|55.22|54.52|13
1655974460000|2022-06-23 08:54:20|55.23|54.53|55.24|54.54|55.25|54.55|55.22|54.52|8
1655974470000|2022-06-23 08:54:30|55.25|54.55|55.24|54.54|55.26|54.56|55.24|54.54|3
1655974480000|2022-06-23 08:54:40|55.23|54.53|55.24|54.54|55.24|54.54|55.23|54.53|10
1655974490000|2022-06-23 08:54:50|55.23|54.53|55.24|54.54|55.24|54.54|55.23|54.53|6
1655974500000|2022-06-23 08:55:00|55.25|54.55|55.19|54.49|55.26|54.56|55.18|54.48|18
1655974510000|2022-06-23 08:55:10|55.18|54.48|55.17|54.47|55.18|54.48|55.16|54.46|5
1655974520000|2022-06-23 08:55:20|55.18|54.48|55.18|54.48|55.18|54.48|55.16|54.46|6
1655974530000|2022-06-23 08:55:30|55.19|54.49|55.19|54.49|55.19|54.49|55.17|54.47|7
1655974540000|2022-06-23 08:55:40|55.2|54.5|55.2|54.5|55.2|54.5|55.19|54.49|3
1655974560000|2022-06-23 08:56:00|55.21|54.51|55.21|54.51|55.21|54.51|55.2|54.5|5
1655974570000|2022-06-23 08:56:10|55.22|54.52|55.25|54.55|55.25|54.55|55.22|54.52|6
1655974580000|2022-06-23 08:56:20|55.24|54.54|55.37|54.67|55.41|54.71|55.24|54.54|29
1655974590000|2022-06-23 08:56:30|55.36|54.66|55.36|54.66|55.38|54.68|55.35|54.65|18
1655974600000|2022-06-23 08:56:40|55.37|54.67|55.34|54.64|55.37|54.67|55.34|54.64|15
1655974610000|2022-06-23 08:56:50|55.35|54.65|55.36|54.66|55.37|54.67|55.35|54.65|5
1655974620000|2022-06-23 08:57:00|55.37|54.67|55.39|54.69|55.4|54.7|55.36|54.66|12
1655974630000|2022-06-23 08:57:10|55.4|54.7|55.37|54.67|55.4|54.7|55.37|54.67|6
1655974640000|2022-06-23 08:57:20|55.36|54.66|55.39|54.69|55.39|54.69|55.36|54.66|4
1655974650000|2022-06-23 08:57:30|55.4|54.7|55.36|54.66|55.42|54.72|55.35|54.65|10
1655974660000|2022-06-23 08:57:40|55.37|54.67|55.37|54.67|55.38|54.68|55.34|54.64|15
1655974670000|2022-06-23 08:57:50|55.38|54.68|55.39|54.69|55.4|54.7|55.36|54.66|8
1655974680000|2022-06-23 08:58:00|55.41|54.71|55.39|54.69|55.41|54.71|55.39|54.69|8
1655974690000|2022-06-23 08:58:10|55.42|54.72|55.4|54.7|55.42|54.72|55.38|54.68|8
1655974700000|2022-06-23 08:58:20|55.39|54.69|55.4|54.7|55.4|54.7|55.38|54.68|11
1655974710000|2022-06-23 08:58:30|55.41|54.71|55.45|54.75|55.46|54.76|55.41|54.71|10
1655974720000|2022-06-23 08:58:40|55.46|54.76|55.45|54.75|55.46|54.76|55.43|54.73|10
1655974730000|2022-06-23 08:58:50|55.44|54.74|55.49|54.79|55.5|54.8|55.44|54.74|15
1655974740000|2022-06-23 08:59:00|55.48|54.78|55.51|54.81|55.51|54.81|55.48|54.78|10
1655974750000|2022-06-23 08:59:10|55.52|54.82|55.51|54.81|55.53|54.83|55.51|54.81|5
1655974760000|2022-06-23 08:59:20|55.52|54.82|55.52|54.82|55.52|54.82|55.51|54.81|3
1655974770000|2022-06-23 08:59:30|55.51|54.81|55.51|54.81|55.51|54.81|55.51|54.81|1
1655974780000|2022-06-23 08:59:40|55.5|54.8|55.5|54.8|55.51|54.81|55.5|54.8|3
1655974800000|2022-06-23 09:00:00|55.51|54.81|55.53|54.83|55.53|54.83|55.5|54.8|9
1655974810000|2022-06-23 09:00:10|55.52|54.82|55.52|54.82|55.54|54.84|55.51|54.81|10
1655974820000|2022-06-23 09:00:20|55.53|54.83|55.51|54.81|55.53|54.83|55.51|54.81|2
1655974830000|2022-06-23 09:00:30|55.53|54.83|55.51|54.81|55.53|54.83|55.51|54.81|4
1655974840000|2022-06-23 09:00:40|55.52|54.82|55.52|54.82|55.52|54.82|55.51|54.81|3
1655974850000|2022-06-23 09:00:50|55.51|54.81|55.54|54.84|55.57|54.87|55.51|54.81|11
1655974860000|2022-06-23 09:01:00|55.53|54.83|55.52|54.82|55.54|54.84|55.52|54.82|10
1655974870000|2022-06-23 09:01:10|55.54|54.84|55.54|54.84|55.54|54.84|55.53|54.83|3
1655974880000|2022-06-23 09:01:20|55.53|54.83|55.54|54.84|55.55|54.85|55.53|54.83|5
1655974890000|2022-06-23 09:01:30|55.55|54.85|55.53|54.83|55.55|54.85|55.52|54.82|4
1655974900000|2022-06-23 09:01:40|55.54|54.84|55.54|54.84|55.56|54.86|55.53|54.83|7
1655974910000|2022-06-23 09:01:50|55.53|54.83|55.53|54.83|55.56|54.86|55.52|54.82|6
1655974920000|2022-06-23 09:02:00|55.57|54.87|55.53|54.83|55.58|54.88|55.53|54.83|5
1655974930000|2022-06-23 09:02:10|55.54|54.84|55.53|54.83|55.54|54.84|55.52|54.82|10
1655974940000|2022-06-23 09:02:20|55.54|54.84|55.53|54.83|55.54|54.84|55.53|54.83|2
1655974950000|2022-06-23 09:02:30|55.55|54.85|55.58|54.88|55.58|54.88|55.55|54.85|6
1655974960000|2022-06-23 09:02:40|55.57|54.87|55.57|54.87|55.58|54.88|55.56|54.86|9
1655974970000|2022-06-23 09:02:50|55.58|54.88|55.61|54.91|55.62|54.92|55.58|54.88|13
1655974980000|2022-06-23 09:03:00|55.6|54.9|55.62|54.92|55.63|54.93|55.59|54.89|14
1655974990000|2022-06-23 09:03:10|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|6
1655975000000|2022-06-23 09:03:20|55.61|54.91|55.61|54.91|55.63|54.93|55.61|54.91|7
1655975010000|2022-06-23 09:03:30|55.62|54.92|55.65|54.95|55.65|54.95|55.62|54.92|8
1655975020000|2022-06-23 09:03:40|55.66|54.96|55.65|54.95|55.66|54.96|55.65|54.95|4
1655975030000|2022-06-23 09:03:50|55.66|54.96|55.65|54.95|55.66|54.96|55.65|54.95|2
1655975040000|2022-06-23 09:04:00|55.64|54.94|55.65|54.95|55.67|54.97|55.64|54.94|7
1655975050000|2022-06-23 09:04:10|55.64|54.94|55.67|54.97|55.67|54.97|55.64|54.94|7
1655975060000|2022-06-23 09:04:20|55.66|54.96|55.61|54.91|55.66|54.96|55.6|54.9|10
1655975070000|2022-06-23 09:04:30|55.62|54.92|55.63|54.93|55.63|54.93|55.62|54.92|2
1655975080000|2022-06-23 09:04:40|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1655975100000|2022-06-23 09:05:00|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|4
1655975110000|2022-06-23 09:05:10|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|16
1655975120000|2022-06-23 09:05:20|55.63|54.93|55.64|54.94|55.65|54.95|55.63|54.93|16
1655975130000|2022-06-23 09:05:30|55.65|54.95|55.53|54.83|55.65|54.95|55.51|54.81|8
1655975140000|2022-06-23 09:05:40|55.52|54.82|55.5|54.8|55.53|54.83|55.5|54.8|8
1655975150000|2022-06-23 09:05:50|55.51|54.81|55.47|54.77|55.51|54.81|55.47|54.77|10
1655975160000|2022-06-23 09:06:00|55.46|54.76|55.47|54.77|55.51|54.81|55.46|54.76|11
1655975170000|2022-06-23 09:06:10|55.49|54.79|55.5|54.8|55.51|54.81|55.48|54.78|5
1655975180000|2022-06-23 09:06:20|55.51|54.81|55.53|54.83|55.53|54.83|55.51|54.81|6
1655975190000|2022-06-23 09:06:30|55.52|54.82|55.53|54.83|55.54|54.84|55.52|54.82|12
1655975200000|2022-06-23 09:06:40|55.52|54.82|55.52|54.82|55.53|54.83|55.5|54.8|6
1655975210000|2022-06-23 09:06:50|55.53|54.83|55.51|54.81|55.53|54.83|55.5|54.8|6
1655975220000|2022-06-23 09:07:00|55.5|54.8|55.5|54.8|55.51|54.81|55.5|54.8|5
1655975230000|2022-06-23 09:07:10|55.51|54.81|55.51|54.81|55.51|54.81|55.51|54.81|1
1655975240000|2022-06-23 09:07:20|55.52|54.82|55.52|54.82|55.54|54.84|55.52|54.82|8
1655975250000|2022-06-23 09:07:30|55.54|54.84|55.5|54.8|55.54|54.84|55.49|54.79|9
1655975260000|2022-06-23 09:07:40|55.51|54.81|55.5|54.8|55.51|54.81|55.5|54.8|6
1655975270000|2022-06-23 09:07:50|55.51|54.81|55.5|54.8|55.51|54.81|55.5|54.8|8
1655975280000|2022-06-23 09:08:00|55.51|54.81|55.51|54.81|55.51|54.81|55.49|54.79|13
1655975290000|2022-06-23 09:08:10|55.52|54.82|55.55|54.85|55.55|54.85|55.52|54.82|13
1655975300000|2022-06-23 09:08:20|55.54|54.84|55.56|54.86|55.56|54.86|55.54|54.84|4
1655975310000|2022-06-23 09:08:30|55.54|54.84|55.57|54.87|55.57|54.87|55.54|54.84|3
1655975320000|2022-06-23 09:08:40|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1655975330000|2022-06-23 09:08:50|55.59|54.89|55.56|54.86|55.59|54.89|55.55|54.85|3
1655975340000|2022-06-23 09:09:00|55.57|54.87|55.58|54.88|55.58|54.88|55.56|54.86|8
1655975350000|2022-06-23 09:09:10|55.57|54.87|55.57|54.87|55.58|54.88|55.56|54.86|5
1655975360000|2022-06-23 09:09:20|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|2
1655975370000|2022-06-23 09:09:30|55.56|54.86|55.56|54.86|55.57|54.87|55.56|54.86|3
1655975390000|2022-06-23 09:09:50|55.57|54.87|55.58|54.88|55.58|54.88|55.57|54.87|2
1655975400000|2022-06-23 09:10:00|55.57|54.87|55.56|54.86|55.59|54.89|55.56|54.86|8
1655975410000|2022-06-23 09:10:10|55.55|54.85|55.56|54.86|55.57|54.87|55.54|54.84|9
1655975420000|2022-06-23 09:10:20|55.55|54.85|55.55|54.85|55.56|54.86|55.55|54.85|7
1655975430000|2022-06-23 09:10:30|55.56|54.86|55.56|54.86|55.56|54.86|55.55|54.85|7
1655975440000|2022-06-23 09:10:40|55.55|54.85|55.57|54.87|55.58|54.88|55.55|54.85|8
1655975450000|2022-06-23 09:10:50|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|10
1655975460000|2022-06-23 09:11:00|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|4
1655975470000|2022-06-23 09:11:10|55.58|54.88|55.57|54.87|55.58|54.88|55.55|54.85|5
1655975480000|2022-06-23 09:11:20|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|2
1655975490000|2022-06-23 09:11:30|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|4
1655975500000|2022-06-23 09:11:40|55.55|54.85|55.58|54.88|55.59|54.89|55.55|54.85|12
1655975510000|2022-06-23 09:11:50|55.57|54.87|55.58|54.88|55.59|54.89|55.55|54.85|14
1655975520000|2022-06-23 09:12:00|55.57|54.87|55.53|54.83|55.58|54.88|55.52|54.82|8
1655975540000|2022-06-23 09:12:20|55.54|54.84|55.53|54.83|55.54|54.84|55.53|54.83|8
1655975550000|2022-06-23 09:12:30|55.54|54.84|55.53|54.83|55.54|54.84|55.53|54.83|6
1655975560000|2022-06-23 09:12:40|55.54|54.84|55.53|54.83|55.54|54.84|55.53|54.83|10
1655975570000|2022-06-23 09:12:50|55.52|54.82|55.52|54.82|55.54|54.84|55.52|54.82|10
1655975580000|2022-06-23 09:13:00|55.53|54.83|55.54|54.84|55.54|54.84|55.52|54.82|14
1655975590000|2022-06-23 09:13:10|55.53|54.83|55.55|54.85|55.55|54.85|55.53|54.83|5
1655975600000|2022-06-23 09:13:20|55.54|54.84|55.55|54.85|55.55|54.85|55.54|54.84|8
1655975610000|2022-06-23 09:13:30|55.54|54.84|55.54|54.84|55.55|54.85|55.54|54.84|5
1655975620000|2022-06-23 09:13:40|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|2
1655975640000|2022-06-23 09:14:00|55.57|54.87|55.58|54.88|55.59|54.89|55.57|54.87|8
1655975650000|2022-06-23 09:14:10|55.59|54.89|55.59|54.89|55.59|54.89|55.58|54.88|3
1655975660000|2022-06-23 09:14:20|55.58|54.88|55.58|54.88|55.6|54.9|55.56|54.86|12
1655975670000|2022-06-23 09:14:30|55.59|54.89|55.58|54.88|55.61|54.91|55.58|54.88|6
1655975680000|2022-06-23 09:14:40|55.6|54.9|55.6|54.9|55.6|54.9|55.6|54.9|1
1655975690000|2022-06-23 09:14:50|55.57|54.87|55.57|54.87|55.57|54.87|55.57|54.87|1
1655975710000|2022-06-23 09:15:10|55.58|54.88|55.58|54.88|55.58|54.88|55.57|54.87|5
1655975730000|2022-06-23 09:15:30|55.57|54.87|55.58|54.88|55.58|54.88|55.56|54.86|4
1655975740000|2022-06-23 09:15:40|55.57|54.87|55.57|54.87|55.57|54.87|55.57|54.87|1
1655975750000|2022-06-23 09:15:50|55.58|54.88|55.6|54.9|55.6|54.9|55.58|54.88|3
1655975760000|2022-06-23 09:16:00|55.59|54.89|55.59|54.89|55.6|54.9|55.59|54.89|3
1655975770000|2022-06-23 09:16:10|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1655975780000|2022-06-23 09:16:20|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1655975790000|2022-06-23 09:16:30|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1655975800000|2022-06-23 09:16:40|55.6|54.9|55.6|54.9|55.6|54.9|55.6|54.9|1
1655975810000|2022-06-23 09:16:50|55.59|54.89|55.59|54.89|55.59|54.89|55.58|54.88|3
1655975820000|2022-06-23 09:17:00|55.58|54.88|55.64|54.94|55.64|54.94|55.58|54.88|6
1655975830000|2022-06-23 09:17:10|55.63|54.93|55.63|54.93|55.63|54.93|55.63|54.93|1
1655975840000|2022-06-23 09:17:20|55.62|54.92|55.6|54.9|55.62|54.92|55.6|54.9|3
1655975860000|2022-06-23 09:17:40|55.61|54.91|55.61|54.91|55.61|54.91|55.6|54.9|5
1655975870000|2022-06-23 09:17:50|55.6|54.9|55.6|54.9|55.6|54.9|55.59|54.89|7
1655975880000|2022-06-23 09:18:00|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|4
1655975890000|2022-06-23 09:18:10|55.61|54.91|55.61|54.91|55.61|54.91|55.6|54.9|3
1655975900000|2022-06-23 09:18:20|55.6|54.9|55.61|54.91|55.61|54.91|55.6|54.9|14
1655975910000|2022-06-23 09:18:30|55.6|54.9|55.61|54.91|55.61|54.91|55.6|54.9|10
1655975920000|2022-06-23 09:18:40|55.6|54.9|55.62|54.92|55.63|54.93|55.6|54.9|10
1655975930000|2022-06-23 09:18:50|55.61|54.91|55.62|54.92|55.62|54.92|55.6|54.9|8
1655975940000|2022-06-23 09:19:00|55.61|54.91|55.61|54.91|55.62|54.92|55.6|54.9|8
1655975950000|2022-06-23 09:19:10|55.62|54.92|55.61|54.91|55.63|54.93|55.61|54.91|6
1655975960000|2022-06-23 09:19:20|55.6|54.9|55.61|54.91|55.63|54.93|55.6|54.9|10
1655975970000|2022-06-23 09:19:30|55.62|54.92|55.61|54.91|55.62|54.92|55.61|54.91|2
1655975980000|2022-06-23 09:19:40|55.62|54.92|55.59|54.89|55.62|54.92|55.59|54.89|13
1655975990000|2022-06-23 09:19:50|55.58|54.88|55.59|54.89|55.59|54.89|55.58|54.88|2
1655976010000|2022-06-23 09:20:10|55.58|54.88|55.58|54.88|55.59|54.89|55.58|54.88|3
1655976020000|2022-06-23 09:20:20|55.59|54.89|55.61|54.91|55.61|54.91|55.59|54.89|3
1655976030000|2022-06-23 09:20:30|55.6|54.9|55.62|54.92|55.63|54.93|55.6|54.9|9
1655976040000|2022-06-23 09:20:40|55.63|54.93|55.63|54.93|55.63|54.93|55.61|54.91|5
1655976050000|2022-06-23 09:20:50|55.64|54.94|55.62|54.92|55.64|54.94|55.61|54.91|7
1655976060000|2022-06-23 09:21:00|55.61|54.91|55.61|54.91|55.62|54.92|55.6|54.9|7
1655976070000|2022-06-23 09:21:10|55.62|54.92|55.63|54.93|55.64|54.94|55.61|54.91|8
1655976090000|2022-06-23 09:21:30|55.61|54.91|55.61|54.91|55.61|54.91|55.6|54.9|3
1655976100000|2022-06-23 09:21:40|55.6|54.9|55.6|54.9|55.6|54.9|55.6|54.9|1
1655976110000|2022-06-23 09:21:50|55.61|54.91|55.64|54.94|55.64|54.94|55.59|54.89|4
1655976120000|2022-06-23 09:22:00|55.63|54.93|55.6|54.9|55.63|54.93|55.6|54.9|9
1655976130000|2022-06-23 09:22:10|55.61|54.91|55.64|54.94|55.64|54.94|55.61|54.91|4
1655976140000|2022-06-23 09:22:20|55.63|54.93|55.59|54.89|55.63|54.93|55.59|54.89|9
1655976150000|2022-06-23 09:22:30|55.6|54.9|55.7|55|55.71|55.01|55.6|54.9|17
1655976160000|2022-06-23 09:22:40|55.71|55.01|55.79|55.09|55.79|55.09|55.7|55|15
1655976170000|2022-06-23 09:22:50|55.78|55.08|55.9|55.2|55.9|55.2|55.75|55.05|21
1655976180000|2022-06-23 09:23:00|55.89|55.19|55.81|55.11|55.94|55.24|55.81|55.11|20
1655976190000|2022-06-23 09:23:10|55.8|55.1|55.73|55.03|55.81|55.11|55.73|55.03|19
1655976200000|2022-06-23 09:23:20|55.72|55.02|55.66|54.96|55.73|55.03|55.66|54.96|15
1655976210000|2022-06-23 09:23:30|55.65|54.95|55.64|54.94|55.67|54.97|55.63|54.93|20
1655976220000|2022-06-23 09:23:40|55.63|54.93|55.64|54.94|55.65|54.95|55.62|54.92|14
1655976230000|2022-06-23 09:23:50|55.65|54.95|55.65|54.95|55.66|54.96|55.64|54.94|11
1655976240000|2022-06-23 09:24:00|55.64|54.94|55.66|54.96|55.66|54.96|55.64|54.94|8
1655976250000|2022-06-23 09:24:10|55.65|54.95|55.55|54.85|55.65|54.95|55.55|54.85|13
1655976260000|2022-06-23 09:24:20|55.52|54.82|55.54|54.84|55.58|54.88|55.52|54.82|18
1655976270000|2022-06-23 09:24:30|55.55|54.85|55.47|54.77|55.55|54.85|55.46|54.76|13
1655976280000|2022-06-23 09:24:40|55.46|54.76|55.39|54.69|55.47|54.77|55.37|54.67|17
1655976290000|2022-06-23 09:24:50|55.4|54.7|55.4|54.7|55.41|54.71|55.38|54.68|12
1655976300000|2022-06-23 09:25:00|55.39|54.69|55.37|54.67|55.39|54.69|55.36|54.66|7
1655976310000|2022-06-23 09:25:10|55.36|54.66|55.33|54.63|55.37|54.67|55.29|54.59|16
1655976320000|2022-06-23 09:25:20|55.32|54.62|55.34|54.64|55.34|54.64|55.31|54.61|9
1655976330000|2022-06-23 09:25:30|55.33|54.63|55.43|54.73|55.45|54.75|55.33|54.63|17
1655976340000|2022-06-23 09:25:40|55.42|54.72|55.39|54.69|55.43|54.73|55.39|54.69|15
1655976350000|2022-06-23 09:25:50|55.38|54.68|55.41|54.71|55.43|54.73|55.38|54.68|10
1655976360000|2022-06-23 09:26:00|55.4|54.7|55.43|54.73|55.43|54.73|55.4|54.7|9
1655976370000|2022-06-23 09:26:10|55.42|54.72|55.42|54.72|55.43|54.73|55.39|54.69|17
1655976380000|2022-06-23 09:26:20|55.41|54.71|55.37|54.67|55.42|54.72|55.37|54.67|13
1655976390000|2022-06-23 09:26:30|55.38|54.68|55.39|54.69|55.39|54.69|55.37|54.67|10
1655976400000|2022-06-23 09:26:40|55.4|54.7|55.39|54.69|55.41|54.71|55.37|54.67|10
1655976410000|2022-06-23 09:26:50|55.38|54.68|55.38|54.68|55.39|54.69|55.38|54.68|7
1655976420000|2022-06-23 09:27:00|55.37|54.67|55.39|54.69|55.39|54.69|55.36|54.66|11
1655976430000|2022-06-23 09:27:10|55.38|54.68|55.31|54.61|55.39|54.69|55.28|54.58|20
1655976440000|2022-06-23 09:27:20|55.29|54.59|55.27|54.57|55.29|54.59|55.26|54.56|11
1655976450000|2022-06-23 09:27:30|55.25|54.55|55.21|54.51|55.28|54.58|55.21|54.51|12
1655976460000|2022-06-23 09:27:40|55.18|54.48|55.19|54.49|55.2|54.5|55.18|54.48|16
1655976470000|2022-06-23 09:27:50|55.2|54.5|55.23|54.53|55.23|54.53|55.19|54.49|10
1655976480000|2022-06-23 09:28:00|55.22|54.52|55.24|54.54|55.25|54.55|55.21|54.51|9
1655976490000|2022-06-23 09:28:10|55.23|54.53|55.23|54.53|55.25|54.55|55.2|54.5|15
1655976500000|2022-06-23 09:28:20|55.24|54.54|55.22|54.52|55.24|54.54|55.22|54.52|11
1655976510000|2022-06-23 09:28:30|55.23|54.53|55.25|54.55|55.25|54.55|55.22|54.52|14
1655976520000|2022-06-23 09:28:40|55.26|54.56|55.27|54.57|55.27|54.57|55.25|54.55|8
1655976530000|2022-06-23 09:28:50|55.28|54.58|55.29|54.59|55.3|54.6|55.27|54.57|11
1655976540000|2022-06-23 09:29:00|55.3|54.6|55.27|54.57|55.31|54.61|55.25|54.55|12
1655976550000|2022-06-23 09:29:10|55.26|54.56|55.26|54.56|55.28|54.58|55.23|54.53|14
1655976560000|2022-06-23 09:29:20|55.24|54.54|55.26|54.56|55.26|54.56|55.23|54.53|11
1655976570000|2022-06-23 09:29:30|55.25|54.55|55.25|54.55|55.26|54.56|55.25|54.55|13
1655976580000|2022-06-23 09:29:40|55.26|54.56|55.26|54.56|55.26|54.56|55.25|54.55|7
1655976590000|2022-06-23 09:29:50|55.27|54.57|55.27|54.57|55.27|54.57|55.26|54.56|9
1655976600000|2022-06-23 09:30:00|55.26|54.56|55.24|54.54|55.26|54.56|55.23|54.53|18
1655976610000|2022-06-23 09:30:10|55.22|54.52|55.16|54.46|55.22|54.52|55.16|54.46|7
1655976620000|2022-06-23 09:30:20|55.17|54.47|55.15|54.45|55.17|54.47|55.14|54.44|9
1655976630000|2022-06-23 09:30:30|55.16|54.46|55.16|54.46|55.16|54.46|55.14|54.44|14
1655976640000|2022-06-23 09:30:40|55.15|54.45|55.14|54.44|55.17|54.47|55.12|54.42|12
1655976650000|2022-06-23 09:30:50|55.13|54.43|55.12|54.42|55.15|54.45|55.09|54.39|16
1655976660000|2022-06-23 09:31:00|55.13|54.43|55.12|54.42|55.15|54.45|55.09|54.39|18
1655976670000|2022-06-23 09:31:10|55.11|54.41|55.09|54.39|55.12|54.42|55.08|54.38|16
1655976680000|2022-06-23 09:31:20|55.1|54.4|55.1|54.4|55.11|54.41|55.09|54.39|9
1655976690000|2022-06-23 09:31:30|55.11|54.41|55.12|54.42|55.15|54.45|55.11|54.41|13
1655976700000|2022-06-23 09:31:40|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|3
1655976710000|2022-06-23 09:31:50|55.12|54.42|55.14|54.44|55.15|54.45|55.12|54.42|5
1655976720000|2022-06-23 09:32:00|55.13|54.43|55.12|54.42|55.14|54.44|55.12|54.42|6
1655976730000|2022-06-23 09:32:10|55.13|54.43|55.19|54.49|55.19|54.49|55.13|54.43|11
1655976740000|2022-06-23 09:32:20|55.2|54.5|55.21|54.51|55.23|54.53|55.19|54.49|17
1655976750000|2022-06-23 09:32:30|55.2|54.5|55.2|54.5|55.21|54.51|55.19|54.49|5
1655976760000|2022-06-23 09:32:40|55.21|54.51|55.19|54.49|55.21|54.51|55.16|54.46|6
1655976770000|2022-06-23 09:32:50|55.18|54.48|55.18|54.48|55.2|54.5|55.18|54.48|7
1655976780000|2022-06-23 09:33:00|55.19|54.49|55.22|54.52|55.24|54.54|55.19|54.49|5
1655976790000|2022-06-23 09:33:10|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|9
1655976800000|2022-06-23 09:33:20|55.23|54.53|55.23|54.53|55.24|54.54|55.22|54.52|5
1655976810000|2022-06-23 09:33:30|55.24|54.54|55.27|54.57|55.27|54.57|55.23|54.53|10
1655976820000|2022-06-23 09:33:40|55.28|54.58|55.27|54.57|55.29|54.59|55.27|54.57|13
1655976830000|2022-06-23 09:33:50|55.29|54.59|55.26|54.56|55.29|54.59|55.25|54.55|14
1655976840000|2022-06-23 09:34:00|55.27|54.57|55.28|54.58|55.28|54.58|55.26|54.56|7
1655976850000|2022-06-23 09:34:10|55.29|54.59|55.29|54.59|55.31|54.61|55.28|54.58|7
1655976860000|2022-06-23 09:34:20|55.28|54.58|55.34|54.64|55.34|54.64|55.27|54.57|11
1655976870000|2022-06-23 09:34:30|55.33|54.63|55.32|54.62|55.36|54.66|55.31|54.61|13
1655976880000|2022-06-23 09:34:40|55.34|54.64|55.31|54.61|55.34|54.64|55.3|54.6|11
1655976890000|2022-06-23 09:34:50|55.32|54.62|55.33|54.63|55.34|54.64|55.31|54.61|6
1655976900000|2022-06-23 09:35:00|55.32|54.62|55.32|54.62|55.33|54.63|55.31|54.61|16
1655976910000|2022-06-23 09:35:10|55.33|54.63|55.31|54.61|55.33|54.63|55.31|54.61|13
1655976920000|2022-06-23 09:35:20|55.28|54.58|55.26|54.56|55.31|54.61|55.26|54.56|13
1655976930000|2022-06-23 09:35:30|55.28|54.58|55.27|54.57|55.28|54.58|55.27|54.57|10
1655976940000|2022-06-23 09:35:40|55.25|54.55|55.26|54.56|55.28|54.58|55.25|54.55|5
1655976950000|2022-06-23 09:35:50|55.27|54.57|55.28|54.58|55.28|54.58|55.25|54.55|12
1655976960000|2022-06-23 09:36:00|55.27|54.57|55.28|54.58|55.28|54.58|55.26|54.56|14
1655976970000|2022-06-23 09:36:10|55.27|54.57|55.27|54.57|55.28|54.58|55.25|54.55|15
1655976980000|2022-06-23 09:36:20|55.26|54.56|55.28|54.58|55.3|54.6|55.26|54.56|11
1655976990000|2022-06-23 09:36:30|55.29|54.59|55.26|54.56|55.29|54.59|55.26|54.56|7
1655977000000|2022-06-23 09:36:40|55.25|54.55|55.21|54.51|55.26|54.56|55.2|54.5|15
1655977010000|2022-06-23 09:36:50|55.18|54.48|55.14|54.44|55.2|54.5|55.12|54.42|17
1655977020000|2022-06-23 09:37:00|55.13|54.43|55.11|54.41|55.16|54.46|55.09|54.39|16
1655977030000|2022-06-23 09:37:10|55.12|54.42|55.07|54.37|55.12|54.42|55.06|54.36|19
1655977040000|2022-06-23 09:37:20|55.06|54.36|55.06|54.36|55.07|54.37|55.06|54.36|9
1655977050000|2022-06-23 09:37:30|55.07|54.37|55.14|54.44|55.15|54.45|55.07|54.37|16
1655977060000|2022-06-23 09:37:40|55.15|54.45|55.14|54.44|55.16|54.46|55.13|54.43|13
1655977070000|2022-06-23 09:37:50|55.15|54.45|55.13|54.43|55.15|54.45|55.12|54.42|5
1655977080000|2022-06-23 09:38:00|55.14|54.44|55.13|54.43|55.15|54.45|55.12|54.42|13
1655977090000|2022-06-23 09:38:10|55.14|54.44|55.1|54.4|55.14|54.44|55.1|54.4|8
1655977100000|2022-06-23 09:38:20|55.11|54.41|55.11|54.41|55.11|54.41|55.11|54.41|1
1655977110000|2022-06-23 09:38:30|55.1|54.4|55.12|54.42|55.12|54.42|55.1|54.4|12
1655977120000|2022-06-23 09:38:40|55.11|54.41|55.12|54.42|55.12|54.42|55.1|54.4|12
1655977130000|2022-06-23 09:38:50|55.11|54.41|55.11|54.41|55.12|54.42|55.1|54.4|11
1655977140000|2022-06-23 09:39:00|55.1|54.4|55.11|54.41|55.12|54.42|55.09|54.39|8
1655977150000|2022-06-23 09:39:10|55.1|54.4|55.09|54.39|55.11|54.41|55.09|54.39|5
1655977160000|2022-06-23 09:39:20|55.1|54.4|55.09|54.39|55.11|54.41|55.09|54.39|6
1655977170000|2022-06-23 09:39:30|55.1|54.4|55.1|54.4|55.1|54.4|55.09|54.39|9
1655977180000|2022-06-23 09:39:40|55.09|54.39|55.1|54.4|55.1|54.4|55.09|54.39|10
1655977190000|2022-06-23 09:39:50|55.09|54.39|55.09|54.39|55.09|54.39|55.07|54.37|5
1655977200000|2022-06-23 09:40:00|55.08|54.38|55.08|54.38|55.09|54.39|55.08|54.38|5
1655977210000|2022-06-23 09:40:10|55.09|54.39|55.08|54.38|55.09|54.39|55.08|54.38|4
1655977220000|2022-06-23 09:40:20|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|7
1655977230000|2022-06-23 09:40:30|55.08|54.38|55.07|54.37|55.1|54.4|55.06|54.36|9
1655977240000|2022-06-23 09:40:40|55.08|54.38|55.07|54.37|55.09|54.39|55.06|54.36|12
1655977250000|2022-06-23 09:40:50|55.06|54.36|55.06|54.36|55.07|54.37|55.06|54.36|9
1655977260000|2022-06-23 09:41:00|55.07|54.37|55.06|54.36|55.07|54.37|55.03|54.33|6
1655977270000|2022-06-23 09:41:10|55.04|54.34|55.03|54.33|55.06|54.36|55.03|54.33|13
1655977280000|2022-06-23 09:41:20|55.02|54.32|55.03|54.33|55.06|54.36|55.02|54.32|12
1655977290000|2022-06-23 09:41:30|55.04|54.34|55.02|54.32|55.04|54.34|55.02|54.32|6
1655977300000|2022-06-23 09:41:40|55.01|54.31|54.98|54.28|55.01|54.31|54.96|54.26|12
1655977310000|2022-06-23 09:41:50|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|5
1655977320000|2022-06-23 09:42:00|54.96|54.26|54.97|54.27|54.98|54.28|54.96|54.26|3
1655977330000|2022-06-23 09:42:10|54.96|54.26|54.97|54.27|54.98|54.28|54.96|54.26|14
1655977340000|2022-06-23 09:42:20|54.98|54.28|54.97|54.27|54.98|54.28|54.97|54.27|2
1655977350000|2022-06-23 09:42:30|54.99|54.29|54.98|54.28|54.99|54.29|54.98|54.28|2
1655977360000|2022-06-23 09:42:40|54.97|54.27|54.99|54.29|54.99|54.29|54.97|54.27|7
1655977370000|2022-06-23 09:42:50|54.97|54.27|55|54.3|55|54.3|54.97|54.27|12
1655977380000|2022-06-23 09:43:00|54.99|54.29|54.99|54.29|55.01|54.31|54.98|54.28|11
1655977390000|2022-06-23 09:43:10|54.98|54.28|55|54.3|55|54.3|54.98|54.28|7
1655977400000|2022-06-23 09:43:20|54.99|54.29|54.99|54.29|55|54.3|54.97|54.27|5
1655977410000|2022-06-23 09:43:30|54.98|54.28|54.97|54.27|54.98|54.28|54.97|54.27|4
1655977420000|2022-06-23 09:43:40|54.96|54.26|54.96|54.26|54.99|54.29|54.94|54.24|14
1655977430000|2022-06-23 09:43:50|54.97|54.27|54.96|54.26|54.98|54.28|54.95|54.25|6
1655977440000|2022-06-23 09:44:00|54.94|54.24|54.96|54.26|54.97|54.27|54.94|54.24|7
1655977450000|2022-06-23 09:44:10|54.95|54.25|54.94|54.24|54.95|54.25|54.94|54.24|8
1655977460000|2022-06-23 09:44:20|54.95|54.25|54.94|54.24|54.96|54.26|54.94|54.24|11
1655977470000|2022-06-23 09:44:30|54.93|54.23|54.95|54.25|54.97|54.27|54.93|54.23|10
1655977480000|2022-06-23 09:44:40|54.96|54.26|54.98|54.28|54.98|54.28|54.95|54.25|12
1655977490000|2022-06-23 09:44:50|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|7
1655977500000|2022-06-23 09:45:00|54.98|54.28|54.97|54.27|54.99|54.29|54.96|54.26|13
1655977510000|2022-06-23 09:45:10|54.96|54.26|54.95|54.25|54.97|54.27|54.95|54.25|4
1655977520000|2022-06-23 09:45:20|54.94|54.24|54.95|54.25|54.95|54.25|54.93|54.23|6
1655977530000|2022-06-23 09:45:30|54.93|54.23|54.93|54.23|54.96|54.26|54.93|54.23|5
1655977540000|2022-06-23 09:45:40|54.95|54.25|54.97|54.27|54.97|54.27|54.95|54.25|3
1655977550000|2022-06-23 09:45:50|54.99|54.29|55.01|54.31|55.02|54.32|54.97|54.27|12
1655977560000|2022-06-23 09:46:00|55.04|54.34|55.06|54.36|55.08|54.38|55.04|54.34|10
1655977570000|2022-06-23 09:46:10|55.02|54.32|55.03|54.33|55.04|54.34|55.02|54.32|8
1655977580000|2022-06-23 09:46:20|55.02|54.32|55.02|54.32|55.03|54.33|55|54.3|7
1655977590000|2022-06-23 09:46:30|55.01|54.31|55.02|54.32|55.02|54.32|55|54.3|6
1655977600000|2022-06-23 09:46:40|55|54.3|55.03|54.33|55.03|54.33|55|54.3|11
1655977610000|2022-06-23 09:46:50|55.02|54.32|55.02|54.32|55.04|54.34|55.02|54.32|11
1655977620000|2022-06-23 09:47:00|55.03|54.33|55.07|54.37|55.07|54.37|55.03|54.33|5
1655977630000|2022-06-23 09:47:10|55.06|54.36|55.05|54.35|55.07|54.37|55.05|54.35|8
1655977640000|2022-06-23 09:47:20|55.07|54.37|55.06|54.36|55.07|54.37|55.05|54.35|5
1655977650000|2022-06-23 09:47:30|55.05|54.35|55.02|54.32|55.05|54.35|55.02|54.32|6
1655977660000|2022-06-23 09:47:40|55.03|54.33|55.02|54.32|55.04|54.34|55.02|54.32|4
1655977670000|2022-06-23 09:47:50|55.03|54.33|55.04|54.34|55.04|54.34|55.02|54.32|4
1655977680000|2022-06-23 09:48:00|55.03|54.33|55.02|54.32|55.03|54.33|55.02|54.32|16
1655977690000|2022-06-23 09:48:10|55.03|54.33|55.04|54.34|55.04|54.34|55.02|54.32|5
1655977700000|2022-06-23 09:48:20|55.03|54.33|55.03|54.33|55.03|54.33|55.03|54.33|1
1655977710000|2022-06-23 09:48:30|55.04|54.34|55.03|54.33|55.05|54.35|55.02|54.32|7
1655977720000|2022-06-23 09:48:40|55.02|54.32|55.02|54.32|55.02|54.32|55.02|54.32|1
1655977730000|2022-06-23 09:48:50|55.03|54.33|55.03|54.33|55.03|54.33|55.03|54.33|1
1655977740000|2022-06-23 09:49:00|55.04|54.34|55.07|54.37|55.07|54.37|55.04|54.34|6
1655977750000|2022-06-23 09:49:10|55.08|54.38|55.05|54.35|55.08|54.38|55.05|54.35|11
1655977760000|2022-06-23 09:49:20|55.06|54.36|55.06|54.36|55.07|54.37|55.05|54.35|7
1655977770000|2022-06-23 09:49:30|55.05|54.35|55.05|54.35|55.06|54.36|55.05|54.35|3
1655977780000|2022-06-23 09:49:40|55.06|54.36|55.08|54.38|55.08|54.38|55.04|54.34|8
1655977790000|2022-06-23 09:49:50|55.07|54.37|55.04|54.34|55.09|54.39|55.04|54.34|6
1655977800000|2022-06-23 09:50:00|55.05|54.35|55.05|54.35|55.07|54.37|55.05|54.35|5
1655977810000|2022-06-23 09:50:10|55.06|54.36|55.07|54.37|55.09|54.39|55.06|54.36|7
1655977820000|2022-06-23 09:50:20|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|3
1655977830000|2022-06-23 09:50:30|55.09|54.39|55.06|54.36|55.09|54.39|55.06|54.36|4
1655977840000|2022-06-23 09:50:40|55.08|54.38|55.08|54.38|55.09|54.39|55.07|54.37|5
1655977850000|2022-06-23 09:50:50|55.07|54.37|55.07|54.37|55.08|54.38|55.07|54.37|5
1655977860000|2022-06-23 09:51:00|55.08|54.38|55.08|54.38|55.09|54.39|55.08|54.38|3
1655977870000|2022-06-23 09:51:10|55.09|54.39|55.07|54.37|55.1|54.4|55.07|54.37|7
1655977880000|2022-06-23 09:51:20|55.08|54.38|55.11|54.41|55.12|54.42|55.08|54.38|6
1655977890000|2022-06-23 09:51:30|55.12|54.42|55.11|54.41|55.13|54.43|55.11|54.41|6
1655977900000|2022-06-23 09:51:40|55.1|54.4|55.13|54.43|55.13|54.43|55.1|54.4|7
1655977910000|2022-06-23 09:51:50|55.14|54.44|55.12|54.42|55.14|54.44|55.11|54.41|7
1655977920000|2022-06-23 09:52:00|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|3
1655977930000|2022-06-23 09:52:10|55.12|54.42|55.12|54.42|55.14|54.44|55.12|54.42|5
1655977940000|2022-06-23 09:52:20|55.13|54.43|55.16|54.46|55.17|54.47|55.12|54.42|15
1655977950000|2022-06-23 09:52:30|55.17|54.47|55.25|54.55|55.25|54.55|55.16|54.46|12
1655977960000|2022-06-23 09:52:40|55.27|54.57|55.28|54.58|55.3|54.6|55.27|54.57|14
1655977970000|2022-06-23 09:52:50|55.29|54.59|55.35|54.65|55.36|54.66|55.29|54.59|10
1655977980000|2022-06-23 09:53:00|55.36|54.66|55.35|54.65|55.37|54.67|55.35|54.65|10
1655977990000|2022-06-23 09:53:10|55.36|54.66|55.34|54.64|55.36|54.66|55.34|54.64|12
1655978000000|2022-06-23 09:53:20|55.37|54.67|55.41|54.71|55.41|54.71|55.37|54.67|9
1655978010000|2022-06-23 09:53:30|55.4|54.7|55.39|54.69|55.43|54.73|55.38|54.68|16
1655978020000|2022-06-23 09:53:40|55.38|54.68|55.38|54.68|55.39|54.69|55.38|54.68|7
1655978030000|2022-06-23 09:53:50|55.39|54.69|55.36|54.66|55.39|54.69|55.36|54.66|9
1655978040000|2022-06-23 09:54:00|55.32|54.62|55.35|54.65|55.36|54.66|55.32|54.62|8
1655978050000|2022-06-23 09:54:10|55.36|54.66|55.37|54.67|55.37|54.67|55.36|54.66|2
1655978060000|2022-06-23 09:54:20|55.38|54.68|55.38|54.68|55.4|54.7|55.37|54.67|7
1655978070000|2022-06-23 09:54:30|55.37|54.67|55.36|54.66|55.38|54.68|55.36|54.66|10
1655978080000|2022-06-23 09:54:40|55.37|54.67|55.37|54.67|55.38|54.68|55.35|54.65|10
1655978090000|2022-06-23 09:54:50|55.34|54.64|55.32|54.62|55.36|54.66|55.32|54.62|6
1655978100000|2022-06-23 09:55:00|55.33|54.63|55.32|54.62|55.34|54.64|55.31|54.61|9
1655978110000|2022-06-23 09:55:10|55.31|54.61|55.33|54.63|55.33|54.63|55.31|54.61|6
1655978120000|2022-06-23 09:55:20|55.34|54.64|55.33|54.63|55.34|54.64|55.31|54.61|12
1655978130000|2022-06-23 09:55:30|55.32|54.62|55.26|54.56|55.33|54.63|55.25|54.55|19
1655978140000|2022-06-23 09:55:40|55.27|54.57|55.34|54.64|55.36|54.66|55.27|54.57|14
1655978150000|2022-06-23 09:55:50|55.33|54.63|55.34|54.64|55.36|54.66|55.33|54.63|13
1655978160000|2022-06-23 09:56:00|55.35|54.65|55.31|54.61|55.35|54.65|55.3|54.6|18
1655978170000|2022-06-23 09:56:10|55.32|54.62|55.3|54.6|55.32|54.62|55.28|54.58|16
1655978180000|2022-06-23 09:56:20|55.29|54.59|55.3|54.6|55.31|54.61|55.29|54.59|6
1655978190000|2022-06-23 09:56:30|55.31|54.61|55.31|54.61|55.32|54.62|55.31|54.61|3
1655978200000|2022-06-23 09:56:40|55.32|54.62|55.32|54.62|55.32|54.62|55.3|54.6|10
1655978210000|2022-06-23 09:56:50|55.3|54.6|55.3|54.6|55.32|54.62|55.29|54.59|7
1655978220000|2022-06-23 09:57:00|55.29|54.59|55.3|54.6|55.3|54.6|55.28|54.58|8
1655978230000|2022-06-23 09:57:10|55.29|54.59|55.28|54.58|55.29|54.59|55.27|54.57|13
1655978240000|2022-06-23 09:57:20|55.29|54.59|55.28|54.58|55.3|54.6|55.28|54.58|4
1655978250000|2022-06-23 09:57:30|55.29|54.59|55.28|54.58|55.29|54.59|55.26|54.56|11
1655978260000|2022-06-23 09:57:40|55.27|54.57|55.33|54.63|55.33|54.63|55.27|54.57|11
1655978270000|2022-06-23 09:57:50|55.34|54.64|55.34|54.64|55.35|54.65|55.34|54.64|3
1655978280000|2022-06-23 09:58:00|55.35|54.65|55.35|54.65|55.36|54.66|55.35|54.65|3
1655978290000|2022-06-23 09:58:10|55.36|54.66|55.42|54.72|55.45|54.75|55.36|54.66|17
1655978300000|2022-06-23 09:58:20|55.43|54.73|55.43|54.73|55.44|54.74|55.41|54.71|11
1655978310000|2022-06-23 09:58:30|55.42|54.72|55.44|54.74|55.46|54.76|55.42|54.72|15
1655978320000|2022-06-23 09:58:40|55.43|54.73|55.41|54.71|55.44|54.74|55.4|54.7|6
1655978330000|2022-06-23 09:58:50|55.38|54.68|55.4|54.7|55.4|54.7|55.38|54.68|10
1655978340000|2022-06-23 09:59:00|55.39|54.69|55.43|54.73|55.44|54.74|55.38|54.68|14
1655978350000|2022-06-23 09:59:10|55.44|54.74|55.41|54.71|55.46|54.76|55.4|54.7|14
1655978360000|2022-06-23 09:59:20|55.42|54.72|55.41|54.71|55.42|54.72|55.4|54.7|11
1655978370000|2022-06-23 09:59:30|55.4|54.7|55.38|54.68|55.4|54.7|55.37|54.67|8
1655978380000|2022-06-23 09:59:40|55.37|54.67|55.42|54.72|55.44|54.74|55.37|54.67|19
1655978390000|2022-06-23 09:59:50|55.41|54.71|55.41|54.71|55.46|54.76|55.38|54.68|11
1655978400000|2022-06-23 10:00:00|55.4|54.7|55.38|54.68|55.43|54.73|55.37|54.67|20
1655978410000|2022-06-23 10:00:10|55.37|54.67|55.38|54.68|55.39|54.69|55.36|54.66|16
1655978420000|2022-06-23 10:00:20|55.37|54.67|55.37|54.67|55.38|54.68|55.35|54.65|13
1655978430000|2022-06-23 10:00:30|55.36|54.66|55.37|54.67|55.38|54.68|55.35|54.65|15
1655978440000|2022-06-23 10:00:40|55.36|54.66|55.35|54.65|55.37|54.67|55.33|54.63|6
1655978450000|2022-06-23 10:00:50|55.36|54.66|55.3|54.6|55.36|54.66|55.29|54.59|7
1655978460000|2022-06-23 10:01:00|55.28|54.58|55.28|54.58|55.28|54.58|55.27|54.57|5
1655978470000|2022-06-23 10:01:10|55.27|54.57|55.32|54.62|55.33|54.63|55.27|54.57|15
1655978480000|2022-06-23 10:01:20|55.31|54.61|55.38|54.68|55.41|54.71|55.31|54.61|15
1655978490000|2022-06-23 10:01:30|55.4|54.7|55.39|54.69|55.4|54.7|55.36|54.66|16
1655978500000|2022-06-23 10:01:40|55.38|54.68|55.38|54.68|55.39|54.69|55.36|54.66|9
1655978510000|2022-06-23 10:01:50|55.37|54.67|55.39|54.69|55.41|54.71|55.36|54.66|12
1655978520000|2022-06-23 10:02:00|55.38|54.68|55.4|54.7|55.4|54.7|55.38|54.68|17
1655978530000|2022-06-23 10:02:10|55.39|54.69|55.38|54.68|55.4|54.7|55.38|54.68|14
1655978540000|2022-06-23 10:02:20|55.39|54.69|55.42|54.72|55.42|54.72|55.39|54.69|11
1655978550000|2022-06-23 10:02:30|55.41|54.71|55.41|54.71|55.42|54.72|55.4|54.7|13
1655978560000|2022-06-23 10:02:40|55.4|54.7|55.47|54.77|55.47|54.77|55.4|54.7|14
1655978570000|2022-06-23 10:02:50|55.46|54.76|55.53|54.83|55.56|54.86|55.46|54.76|21
1655978580000|2022-06-23 10:03:00|55.52|54.82|55.48|54.78|55.52|54.82|55.48|54.78|12
1655978590000|2022-06-23 10:03:10|55.47|54.77|55.52|54.82|55.52|54.82|55.47|54.77|7
1655978600000|2022-06-23 10:03:20|55.49|54.79|55.48|54.78|55.5|54.8|55.48|54.78|6
1655978610000|2022-06-23 10:03:30|55.49|54.79|55.5|54.8|55.5|54.8|55.48|54.78|6
1655978620000|2022-06-23 10:03:40|55.49|54.79|55.49|54.79|55.49|54.79|55.48|54.78|5
1655978630000|2022-06-23 10:03:50|55.48|54.78|55.5|54.8|55.5|54.8|55.48|54.78|11
1655978640000|2022-06-23 10:04:00|55.49|54.79|55.49|54.79|55.5|54.8|55.49|54.79|3
1655978650000|2022-06-23 10:04:10|55.48|54.78|55.51|54.81|55.51|54.81|55.48|54.78|6
1655978660000|2022-06-23 10:04:20|55.5|54.8|55.5|54.8|55.51|54.81|55.49|54.79|7
1655978670000|2022-06-23 10:04:30|55.51|54.81|55.49|54.79|55.51|54.81|55.49|54.79|3
1655978680000|2022-06-23 10:04:40|55.5|54.8|55.51|54.81|55.54|54.84|55.49|54.79|13
1655978690000|2022-06-23 10:04:50|55.52|54.82|55.53|54.83|55.53|54.83|55.52|54.82|2
1655978700000|2022-06-23 10:05:00|55.54|54.84|55.54|54.84|55.55|54.85|55.53|54.83|9
1655978710000|2022-06-23 10:05:10|55.53|54.83|55.54|54.84|55.54|54.84|55.53|54.83|14
1655978720000|2022-06-23 10:05:20|55.53|54.83|55.52|54.82|55.54|54.84|55.52|54.82|12
1655978730000|2022-06-23 10:05:30|55.53|54.83|55.48|54.78|55.53|54.83|55.47|54.77|10
1655978740000|2022-06-23 10:05:40|55.47|54.77|55.49|54.79|55.49|54.79|55.47|54.77|3
1655978750000|2022-06-23 10:05:50|55.48|54.78|55.42|54.72|55.48|54.78|55.41|54.71|15
1655978760000|2022-06-23 10:06:00|55.43|54.73|55.32|54.62|55.43|54.73|55.31|54.61|11
1655978770000|2022-06-23 10:06:10|55.31|54.61|55.32|54.62|55.32|54.62|55.31|54.61|10
1655978780000|2022-06-23 10:06:20|55.31|54.61|55.3|54.6|55.31|54.61|55.29|54.59|6
1655978790000|2022-06-23 10:06:30|55.29|54.59|55.29|54.59|55.3|54.6|55.26|54.56|11
1655978800000|2022-06-23 10:06:40|55.28|54.58|55.26|54.56|55.3|54.6|55.26|54.56|17
1655978810000|2022-06-23 10:06:50|55.27|54.57|55.27|54.57|55.27|54.57|55.26|54.56|5
1655978820000|2022-06-23 10:07:00|55.28|54.58|55.32|54.62|55.32|54.62|55.28|54.58|8
1655978830000|2022-06-23 10:07:10|55.33|54.63|55.4|54.7|55.4|54.7|55.33|54.63|9
1655978840000|2022-06-23 10:07:20|55.41|54.71|55.42|54.72|55.43|54.73|55.4|54.7|9
1655978850000|2022-06-23 10:07:30|55.43|54.73|55.41|54.71|55.44|54.74|55.41|54.71|9
1655978860000|2022-06-23 10:07:40|55.4|54.7|55.4|54.7|55.41|54.71|55.4|54.7|5
1655978870000|2022-06-23 10:07:50|55.41|54.71|55.4|54.7|55.41|54.71|55.39|54.69|10
1655978880000|2022-06-23 10:08:00|55.41|54.71|55.38|54.68|55.41|54.71|55.38|54.68|8
1655978890000|2022-06-23 10:08:10|55.4|54.7|55.4|54.7|55.41|54.71|55.39|54.69|17
1655978900000|2022-06-23 10:08:20|55.39|54.69|55.42|54.72|55.42|54.72|55.39|54.69|7
1655978910000|2022-06-23 10:08:30|55.43|54.73|55.4|54.7|55.43|54.73|55.39|54.69|11
1655978920000|2022-06-23 10:08:40|55.42|54.72|55.42|54.72|55.43|54.73|55.4|54.7|11
1655978930000|2022-06-23 10:08:50|55.41|54.71|55.39|54.69|55.41|54.71|55.39|54.69|9
1655978940000|2022-06-23 10:09:00|55.41|54.71|55.42|54.72|55.43|54.73|55.41|54.71|4
1655978950000|2022-06-23 10:09:10|55.4|54.7|55.39|54.69|55.41|54.71|55.37|54.67|9
1655978960000|2022-06-23 10:09:20|55.38|54.68|55.44|54.74|55.45|54.75|55.38|54.68|14
1655978970000|2022-06-23 10:09:30|55.42|54.72|55.3|54.6|55.42|54.72|55.29|54.59|19
1655978980000|2022-06-23 10:09:40|55.29|54.59|55.37|54.67|55.38|54.68|55.27|54.57|15
1655978990000|2022-06-23 10:09:50|55.38|54.68|55.39|54.69|55.41|54.71|55.38|54.68|8
1655979000000|2022-06-23 10:10:00|55.41|54.71|55.4|54.7|55.41|54.71|55.38|54.68|12
1655979010000|2022-06-23 10:10:10|55.39|54.69|55.4|54.7|55.4|54.7|55.35|54.65|14
1655979020000|2022-06-23 10:10:20|55.38|54.68|55.39|54.69|55.4|54.7|55.37|54.67|9
1655979030000|2022-06-23 10:10:30|55.4|54.7|55.41|54.71|55.41|54.71|55.38|54.68|9
1655979040000|2022-06-23 10:10:40|55.4|54.7|55.39|54.69|55.41|54.71|55.38|54.68|10
1655979050000|2022-06-23 10:10:50|55.38|54.68|55.4|54.7|55.4|54.7|55.38|54.68|9
1655979060000|2022-06-23 10:11:00|55.39|54.69|55.34|54.64|55.4|54.7|55.34|54.64|15
1655979070000|2022-06-23 10:11:10|55.35|54.65|55.37|54.67|55.37|54.67|55.35|54.65|12
1655979080000|2022-06-23 10:11:20|55.36|54.66|55.37|54.67|55.37|54.67|55.36|54.66|2
1655979090000|2022-06-23 10:11:30|55.41|54.71|55.43|54.73|55.43|54.73|55.41|54.71|7
1655979100000|2022-06-23 10:11:40|55.44|54.74|55.42|54.72|55.44|54.74|55.42|54.72|7
1655979110000|2022-06-23 10:11:50|55.44|54.74|55.43|54.73|55.45|54.75|55.41|54.71|20
1655979120000|2022-06-23 10:12:00|55.42|54.72|55.43|54.73|55.43|54.73|55.41|54.71|11
1655979130000|2022-06-23 10:12:10|55.42|54.72|55.37|54.67|55.43|54.73|55.37|54.67|18
1655979140000|2022-06-23 10:12:20|55.41|54.71|55.39|54.69|55.41|54.71|55.38|54.68|8
1655979150000|2022-06-23 10:12:30|55.37|54.67|55.38|54.68|55.39|54.69|55.37|54.67|7
1655979160000|2022-06-23 10:12:40|55.37|54.67|55.39|54.69|55.41|54.71|55.37|54.67|16
1655979170000|2022-06-23 10:12:50|55.38|54.68|55.38|54.68|55.39|54.69|55.38|54.68|5
1655979180000|2022-06-23 10:13:00|55.37|54.67|55.38|54.68|55.39|54.69|55.37|54.67|8
1655979190000|2022-06-23 10:13:10|55.39|54.69|55.4|54.7|55.4|54.7|55.38|54.68|4
1655979200000|2022-06-23 10:13:20|55.41|54.71|55.38|54.68|55.41|54.71|55.34|54.64|18
1655979210000|2022-06-23 10:13:30|55.37|54.67|55.35|54.65|55.37|54.67|55.34|54.64|15
1655979220000|2022-06-23 10:13:40|55.34|54.64|55.32|54.62|55.34|54.64|55.29|54.59|13
1655979230000|2022-06-23 10:13:50|55.31|54.61|55.3|54.6|55.33|54.63|55.3|54.6|7
1655979240000|2022-06-23 10:14:00|55.31|54.61|55.29|54.59|55.33|54.63|55.29|54.59|8
1655979250000|2022-06-23 10:14:10|55.3|54.6|55.29|54.59|55.3|54.6|55.29|54.59|2
1655979260000|2022-06-23 10:14:20|55.3|54.6|55.3|54.6|55.3|54.6|55.3|54.6|1
1655979270000|2022-06-23 10:14:30|55.31|54.61|55.33|54.63|55.36|54.66|55.31|54.61|17
1655979280000|2022-06-23 10:14:40|55.34|54.64|55.3|54.6|55.35|54.65|55.3|54.6|15
1655979290000|2022-06-23 10:14:50|55.29|54.59|55.3|54.6|55.33|54.63|55.28|54.58|13
1655979300000|2022-06-23 10:15:00|55.32|54.62|55.29|54.59|55.33|54.63|55.28|54.58|22
1655979310000|2022-06-23 10:15:10|55.28|54.58|55.3|54.6|55.31|54.61|55.28|54.58|15
1655979320000|2022-06-23 10:15:20|55.29|54.59|55.31|54.61|55.32|54.62|55.29|54.59|7
1655979330000|2022-06-23 10:15:30|55.3|54.6|55.29|54.59|55.31|54.61|55.28|54.58|9
1655979340000|2022-06-23 10:15:40|55.28|54.58|55.27|54.57|55.3|54.6|55.27|54.57|10
1655979350000|2022-06-23 10:15:50|55.3|54.6|55.25|54.55|55.3|54.6|55.24|54.54|13
1655979360000|2022-06-23 10:16:00|55.26|54.56|55.22|54.52|55.26|54.56|55.21|54.51|10
1655979370000|2022-06-23 10:16:10|55.23|54.53|55.23|54.53|55.25|54.55|55.2|54.5|13
1655979380000|2022-06-23 10:16:20|55.22|54.52|55.25|54.55|55.25|54.55|55.21|54.51|16
1655979390000|2022-06-23 10:16:30|55.24|54.54|55.23|54.53|55.25|54.55|55.22|54.52|13
1655979400000|2022-06-23 10:16:40|55.22|54.52|55.22|54.52|55.22|54.52|55.21|54.51|3
1655979410000|2022-06-23 10:16:50|55.23|54.53|55.21|54.51|55.23|54.53|55.21|54.51|9
1655979420000|2022-06-23 10:17:00|55.23|54.53|55.22|54.52|55.24|54.54|55.2|54.5|11
1655979430000|2022-06-23 10:17:10|55.23|54.53|55.19|54.49|55.23|54.53|55.17|54.47|14
1655979440000|2022-06-23 10:17:20|55.18|54.48|55.17|54.47|55.19|54.49|55.17|54.47|4
1655979450000|2022-06-23 10:17:30|55.19|54.49|55.19|54.49|55.2|54.5|55.15|54.45|15
1655979460000|2022-06-23 10:17:40|55.18|54.48|55.17|54.47|55.2|54.5|55.16|54.46|9
1655979470000|2022-06-23 10:17:50|55.19|54.49|55.18|54.48|55.2|54.5|55.17|54.47|5
1655979480000|2022-06-23 10:18:00|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|6
1655979490000|2022-06-23 10:18:10|55.21|54.51|55.2|54.5|55.22|54.52|55.19|54.49|8
1655979500000|2022-06-23 10:18:20|55.22|54.52|55.23|54.53|55.24|54.54|55.22|54.52|8
1655979510000|2022-06-23 10:18:30|55.22|54.52|55.22|54.52|55.23|54.53|55.22|54.52|5
1655979520000|2022-06-23 10:18:40|55.23|54.53|55.23|54.53|55.24|54.54|55.2|54.5|11
1655979530000|2022-06-23 10:18:50|55.22|54.52|55.22|54.52|55.23|54.53|55.21|54.51|7
1655979540000|2022-06-23 10:19:00|55.23|54.53|55.25|54.55|55.25|54.55|55.23|54.53|7
1655979550000|2022-06-23 10:19:10|55.24|54.54|55.25|54.55|55.27|54.57|55.24|54.54|14
1655979560000|2022-06-23 10:19:20|55.24|54.54|55.23|54.53|55.26|54.56|55.23|54.53|9
1655979570000|2022-06-23 10:19:30|55.22|54.52|55.19|54.49|55.22|54.52|55.15|54.45|12
1655979580000|2022-06-23 10:19:40|55.18|54.48|55.14|54.44|55.19|54.49|55.14|54.44|16
1655979590000|2022-06-23 10:19:50|55.15|54.45|55.14|54.44|55.16|54.46|55.12|54.42|12
1655979600000|2022-06-23 10:20:00|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|3
1655979610000|2022-06-23 10:20:10|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|5
1655979620000|2022-06-23 10:20:20|55.11|54.41|55.19|54.49|55.19|54.49|55.11|54.41|11
1655979630000|2022-06-23 10:20:30|55.2|54.5|55.18|54.48|55.22|54.52|55.18|54.48|13
1655979640000|2022-06-23 10:20:40|55.2|54.5|55.2|54.5|55.21|54.51|55.19|54.49|7
1655979650000|2022-06-23 10:20:50|55.19|54.49|55.19|54.49|55.19|54.49|55.17|54.47|5
1655979660000|2022-06-23 10:21:00|55.2|54.5|55.21|54.51|55.21|54.51|55.19|54.49|4
1655979670000|2022-06-23 10:21:10|55.22|54.52|55.22|54.52|55.22|54.52|55.21|54.51|3
1655979680000|2022-06-23 10:21:20|55.21|54.51|55.2|54.5|55.21|54.51|55.19|54.49|4
1655979690000|2022-06-23 10:21:30|55.21|54.51|55.2|54.5|55.21|54.51|55.18|54.48|7
1655979700000|2022-06-23 10:21:40|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|6
1655979710000|2022-06-23 10:21:50|55.17|54.47|55.17|54.47|55.17|54.47|55.17|54.47|1
1655979720000|2022-06-23 10:22:00|55.18|54.48|55.22|54.52|55.22|54.52|55.17|54.47|13
1655979730000|2022-06-23 10:22:10|55.21|54.51|55.2|54.5|55.23|54.53|55.2|54.5|10
1655979740000|2022-06-23 10:22:20|55.21|54.51|55.19|54.49|55.21|54.51|55.19|54.49|11
1655979750000|2022-06-23 10:22:30|55.2|54.5|55.21|54.51|55.22|54.52|55.19|54.49|5
1655979760000|2022-06-23 10:22:40|55.2|54.5|55.21|54.51|55.21|54.51|55.19|54.49|7
1655979770000|2022-06-23 10:22:50|55.22|54.52|55.18|54.48|55.22|54.52|55.16|54.46|8
1655979780000|2022-06-23 10:23:00|55.17|54.47|55.18|54.48|55.19|54.49|55.17|54.47|7
1655979790000|2022-06-23 10:23:10|55.17|54.47|55.18|54.48|55.2|54.5|55.17|54.47|7
1655979800000|2022-06-23 10:23:20|55.19|54.49|55.21|54.51|55.21|54.51|55.19|54.49|7
1655979810000|2022-06-23 10:23:30|55.2|54.5|55.23|54.53|55.23|54.53|55.2|54.5|6
1655979820000|2022-06-23 10:23:40|55.22|54.52|55.22|54.52|55.23|54.53|55.21|54.51|4
1655979830000|2022-06-23 10:23:50|55.23|54.53|55.23|54.53|55.23|54.53|55.22|54.52|3
1655979840000|2022-06-23 10:24:00|55.24|54.54|55.24|54.54|55.24|54.54|55.24|54.54|1
1655979850000|2022-06-23 10:24:10|55.23|54.53|55.23|54.53|55.24|54.54|55.22|54.52|9
1655979860000|2022-06-23 10:24:20|55.22|54.52|55.24|54.54|55.24|54.54|55.22|54.52|5
1655979870000|2022-06-23 10:24:30|55.23|54.53|55.22|54.52|55.23|54.53|55.21|54.51|6
1655979880000|2022-06-23 10:24:40|55.21|54.51|55.21|54.51|55.22|54.52|55.21|54.51|3
1655979890000|2022-06-23 10:24:50|55.2|54.5|55.13|54.43|55.2|54.5|55.13|54.43|7
1655979900000|2022-06-23 10:25:00|55.14|54.44|55.16|54.46|55.16|54.46|55.11|54.41|10
1655979910000|2022-06-23 10:25:10|55.17|54.47|55.17|54.47|55.18|54.48|55.16|54.46|5
1655979920000|2022-06-23 10:25:20|55.18|54.48|55.19|54.49|55.19|54.49|55.17|54.47|6
1655979930000|2022-06-23 10:25:30|55.18|54.48|55.2|54.5|55.2|54.5|55.18|54.48|3
1655979940000|2022-06-23 10:25:40|55.21|54.51|55.25|54.55|55.25|54.55|55.21|54.51|8
1655979950000|2022-06-23 10:25:50|55.26|54.56|55.24|54.54|55.26|54.56|55.23|54.53|10
1655979960000|2022-06-23 10:26:00|55.25|54.55|55.23|54.53|55.25|54.55|55.22|54.52|5
1655979970000|2022-06-23 10:26:10|55.22|54.52|55.22|54.52|55.22|54.52|55.21|54.51|3
1655979980000|2022-06-23 10:26:20|55.23|54.53|55.21|54.51|55.23|54.53|55.21|54.51|11
1655979990000|2022-06-23 10:26:30|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|2
1655980000000|2022-06-23 10:26:40|55.2|54.5|55.2|54.5|55.22|54.52|55.19|54.49|10
1655980010000|2022-06-23 10:26:50|55.19|54.49|55.17|54.47|55.2|54.5|55.17|54.47|11
1655980020000|2022-06-23 10:27:00|55.18|54.48|55.2|54.5|55.2|54.5|55.16|54.46|17
1655980030000|2022-06-23 10:27:10|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|7
1655980040000|2022-06-23 10:27:20|55.18|54.48|55.2|54.5|55.21|54.51|55.18|54.48|11
1655980050000|2022-06-23 10:27:30|55.19|54.49|55.19|54.49|55.2|54.5|55.18|54.48|9
1655980060000|2022-06-23 10:27:40|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|15
1655980070000|2022-06-23 10:27:50|55.17|54.47|55.17|54.47|55.17|54.47|55.15|54.45|7
1655980080000|2022-06-23 10:28:00|55.16|54.46|55.17|54.47|55.17|54.47|55.16|54.46|10
1655980090000|2022-06-23 10:28:10|55.16|54.46|55.18|54.48|55.18|54.48|55.16|54.46|3
1655980100000|2022-06-23 10:28:20|55.19|54.49|55.19|54.49|55.2|54.5|55.18|54.48|13
1655980110000|2022-06-23 10:28:30|55.2|54.5|55.21|54.51|55.21|54.51|55.19|54.49|6
1655980120000|2022-06-23 10:28:40|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|6
1655980130000|2022-06-23 10:28:50|55.2|54.5|55.19|54.49|55.21|54.51|55.19|54.49|4
1655980140000|2022-06-23 10:29:00|55.2|54.5|55.2|54.5|55.2|54.5|55.19|54.49|3
1655980150000|2022-06-23 10:29:10|55.21|54.51|55.21|54.51|55.22|54.52|55.21|54.51|3
1655980160000|2022-06-23 10:29:20|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|14
1655980170000|2022-06-23 10:29:30|55.22|54.52|55.22|54.52|55.22|54.52|55.21|54.51|9
1655980190000|2022-06-23 10:29:50|55.23|54.53|55.22|54.52|55.23|54.53|55.22|54.52|4
1655980200000|2022-06-23 10:30:00|55.24|54.54|55.27|54.57|55.27|54.57|55.24|54.54|8
1655980210000|2022-06-23 10:30:10|55.26|54.56|55.29|54.59|55.3|54.6|55.26|54.56|10
1655980220000|2022-06-23 10:30:20|55.3|54.6|55.27|54.57|55.3|54.6|55.27|54.57|10
1655980230000|2022-06-23 10:30:30|55.28|54.58|55.26|54.56|55.28|54.58|55.24|54.54|5
1655980240000|2022-06-23 10:30:40|55.25|54.55|55.26|54.56|55.26|54.56|55.25|54.55|2
1655980250000|2022-06-23 10:30:50|55.25|54.55|55.21|54.51|55.25|54.55|55.21|54.51|5
1655980260000|2022-06-23 10:31:00|55.22|54.52|55.22|54.52|55.23|54.53|55.19|54.49|10
1655980270000|2022-06-23 10:31:10|55.19|54.49|55.14|54.44|55.2|54.5|55.14|54.44|10
1655980280000|2022-06-23 10:31:20|55.13|54.43|55.12|54.42|55.15|54.45|55.12|54.42|11
1655980290000|2022-06-23 10:31:30|55.11|54.41|55.1|54.4|55.12|54.42|55.1|54.4|6
1655980300000|2022-06-23 10:31:40|55.11|54.41|55.11|54.41|55.12|54.42|55.09|54.39|9
1655980310000|2022-06-23 10:31:50|55.1|54.4|55.11|54.41|55.12|54.42|55.1|54.4|16
1655980320000|2022-06-23 10:32:00|55.12|54.42|55.11|54.41|55.12|54.42|55.08|54.38|12
1655980330000|2022-06-23 10:32:10|55.12|54.42|55.08|54.38|55.12|54.42|55.07|54.37|9
1655980340000|2022-06-23 10:32:20|55.07|54.37|55.05|54.35|55.07|54.37|55.04|54.34|6
1655980350000|2022-06-23 10:32:30|55.08|54.38|55.06|54.36|55.08|54.38|55.06|54.36|11
1655980360000|2022-06-23 10:32:40|55.07|54.37|55.06|54.36|55.07|54.37|55.05|54.35|8
1655980370000|2022-06-23 10:32:50|55.07|54.37|55.05|54.35|55.07|54.37|55.05|54.35|5
1655980380000|2022-06-23 10:33:00|55.06|54.36|55.06|54.36|55.07|54.37|55.04|54.34|11
1655980390000|2022-06-23 10:33:10|55.05|54.35|55.03|54.33|55.06|54.36|55.03|54.33|7
1655980400000|2022-06-23 10:33:20|55.05|54.35|55.07|54.37|55.08|54.38|55.03|54.33|15
1655980410000|2022-06-23 10:33:30|55.08|54.38|55.12|54.42|55.12|54.42|55.07|54.37|10
1655980420000|2022-06-23 10:33:40|55.11|54.41|55.12|54.42|55.12|54.42|55.11|54.41|10
1655980430000|2022-06-23 10:33:50|55.11|54.41|55.13|54.43|55.14|54.44|55.1|54.4|10
1655980440000|2022-06-23 10:34:00|55.12|54.42|55.12|54.42|55.12|54.42|55.11|54.41|5
1655980450000|2022-06-23 10:34:10|55.11|54.41|55.12|54.42|55.13|54.43|55.11|54.41|10
1655980460000|2022-06-23 10:34:20|55.11|54.41|55.11|54.41|55.12|54.42|55.11|54.41|3
1655980470000|2022-06-23 10:34:30|55.1|54.4|55.06|54.36|55.11|54.41|55.06|54.36|9
1655980480000|2022-06-23 10:34:40|55.04|54.34|55.04|54.34|55.05|54.35|55.04|54.34|5
1655980490000|2022-06-23 10:34:50|55.02|54.32|55.03|54.33|55.04|54.34|55.01|54.31|15
1655980500000|2022-06-23 10:35:00|55.04|54.34|55.04|54.34|55.04|54.34|55.02|54.32|7
1655980510000|2022-06-23 10:35:10|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|4
1655980520000|2022-06-23 10:35:20|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|10
1655980530000|2022-06-23 10:35:30|55.03|54.33|55.03|54.33|55.04|54.34|55.02|54.32|8
1655980540000|2022-06-23 10:35:40|55.04|54.34|55.03|54.33|55.04|54.34|55.02|54.32|12
1655980550000|2022-06-23 10:35:50|55.02|54.32|55.03|54.33|55.04|54.34|55.02|54.32|6
1655980560000|2022-06-23 10:36:00|55.05|54.35|55.03|54.33|55.05|54.35|55.03|54.33|5
1655980570000|2022-06-23 10:36:10|55.04|54.34|55.03|54.33|55.04|54.34|55.03|54.33|4
1655980580000|2022-06-23 10:36:20|55.02|54.32|55.03|54.33|55.04|54.34|55.02|54.32|6
1655980590000|2022-06-23 10:36:30|55.04|54.34|55.04|54.34|55.04|54.34|55.03|54.33|7
1655980600000|2022-06-23 10:36:40|55.05|54.35|55.04|54.34|55.06|54.36|55.04|54.34|4
1655980610000|2022-06-23 10:36:50|55.05|54.35|55.05|54.35|55.07|54.37|55.05|54.35|5
1655980620000|2022-06-23 10:37:00|55.06|54.36|55.1|54.4|55.1|54.4|55.04|54.34|8
1655980630000|2022-06-23 10:37:10|55.11|54.41|55.11|54.41|55.12|54.42|55.11|54.41|13
1655980640000|2022-06-23 10:37:20|55.12|54.42|55.09|54.39|55.13|54.43|55.08|54.38|8
1655980650000|2022-06-23 10:37:30|55.1|54.4|55.1|54.4|55.1|54.4|55.08|54.38|7
1655980660000|2022-06-23 10:37:40|55.09|54.39|55.09|54.39|55.1|54.4|55.09|54.39|3
1655980670000|2022-06-23 10:37:50|55.1|54.4|55.11|54.41|55.11|54.41|55.09|54.39|6
1655980680000|2022-06-23 10:38:00|55.1|54.4|55.08|54.38|55.1|54.4|55.08|54.38|7
1655980690000|2022-06-23 10:38:10|55.09|54.39|55.07|54.37|55.09|54.39|55.07|54.37|3
1655980710000|2022-06-23 10:38:30|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|12
1655980720000|2022-06-23 10:38:40|55.08|54.38|55.06|54.36|55.08|54.38|55.06|54.36|5
1655980730000|2022-06-23 10:38:50|55.07|54.37|55.07|54.37|55.07|54.37|55.07|54.37|1
1655980740000|2022-06-23 10:39:00|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|2
1655980750000|2022-06-23 10:39:10|55.08|54.38|55.08|54.38|55.09|54.39|55.08|54.38|3
1655980770000|2022-06-23 10:39:30|55.09|54.39|55.13|54.43|55.13|54.43|55.09|54.39|9
1655980780000|2022-06-23 10:39:40|55.14|54.44|55.15|54.45|55.16|54.46|55.14|54.44|6
1655980790000|2022-06-23 10:39:50|55.16|54.46|55.15|54.45|55.16|54.46|55.15|54.45|2
1655980800000|2022-06-23 10:40:00|55.17|54.47|55.14|54.44|55.17|54.47|55.14|54.44|6
1655980810000|2022-06-23 10:40:10|55.13|54.43|55.14|54.44|55.14|54.44|55.13|54.43|4
1655980820000|2022-06-23 10:40:20|55.15|54.45|55.15|54.45|55.16|54.46|55.14|54.44|7
1655980830000|2022-06-23 10:40:30|55.17|54.47|55.16|54.46|55.17|54.47|55.15|54.45|4
1655980840000|2022-06-23 10:40:40|55.17|54.47|55.18|54.48|55.18|54.48|55.16|54.46|7
1655980850000|2022-06-23 10:40:50|55.17|54.47|55.18|54.48|55.18|54.48|55.16|54.46|6
1655980860000|2022-06-23 10:41:00|55.19|54.49|55.18|54.48|55.2|54.5|55.18|54.48|14
1655980870000|2022-06-23 10:41:10|55.17|54.47|55.19|54.49|55.19|54.49|55.17|54.47|5
1655980880000|2022-06-23 10:41:20|55.18|54.48|55.18|54.48|55.19|54.49|55.18|54.48|5
1655980890000|2022-06-23 10:41:30|55.17|54.47|55.18|54.48|55.19|54.49|55.17|54.47|12
1655980900000|2022-06-23 10:41:40|55.19|54.49|55.19|54.49|55.2|54.5|55.18|54.48|5
1655980910000|2022-06-23 10:41:50|55.2|54.5|55.2|54.5|55.21|54.51|55.19|54.49|9
1655980920000|2022-06-23 10:42:00|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|8
1655980930000|2022-06-23 10:42:10|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|5
1655980940000|2022-06-23 10:42:20|55.2|54.5|55.19|54.49|55.21|54.51|55.19|54.49|10
1655980950000|2022-06-23 10:42:30|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|2
1655980990000|2022-06-23 10:43:10|55.21|54.51|55.22|54.52|55.23|54.53|55.21|54.51|4
1655981000000|2022-06-23 10:43:20|55.23|54.53|55.22|54.52|55.24|54.54|55.2|54.5|10
1655981010000|2022-06-23 10:43:30|55.23|54.53|55.23|54.53|55.24|54.54|55.22|54.52|21
1655981020000|2022-06-23 10:43:40|55.21|54.51|55.21|54.51|55.21|54.51|55.21|54.51|1
1655981030000|2022-06-23 10:43:50|55.2|54.5|55.2|54.5|55.22|54.52|55.2|54.5|19
1655981040000|2022-06-23 10:44:00|55.21|54.51|55.22|54.52|55.23|54.53|55.21|54.51|16
1655981050000|2022-06-23 10:44:10|55.21|54.51|55.21|54.51|55.22|54.52|55.2|54.5|10
1655981060000|2022-06-23 10:44:20|55.22|54.52|55.22|54.52|55.22|54.52|55.21|54.51|3
1655981070000|2022-06-23 10:44:30|55.23|54.53|55.23|54.53|55.23|54.53|55.23|54.53|1
1655981080000|2022-06-23 10:44:40|55.24|54.54|55.24|54.54|55.24|54.54|55.24|54.54|1
1655981090000|2022-06-23 10:44:50|55.23|54.53|55.24|54.54|55.25|54.55|55.23|54.53|4
1655981100000|2022-06-23 10:45:00|55.25|54.55|55.3|54.6|55.31|54.61|55.25|54.55|12
1655981110000|2022-06-23 10:45:10|55.31|54.61|55.26|54.56|55.31|54.61|55.24|54.54|8
1655981120000|2022-06-23 10:45:20|55.27|54.57|55.24|54.54|55.27|54.57|55.24|54.54|8
1655981130000|2022-06-23 10:45:30|55.23|54.53|55.25|54.55|55.25|54.55|55.23|54.53|9
1655981140000|2022-06-23 10:45:40|55.26|54.56|55.28|54.58|55.29|54.59|55.26|54.56|5
1655981150000|2022-06-23 10:45:50|55.27|54.57|55.28|54.58|55.29|54.59|55.26|54.56|7
1655981160000|2022-06-23 10:46:00|55.27|54.57|55.28|54.58|55.29|54.59|55.27|54.57|12
1655981170000|2022-06-23 10:46:10|55.29|54.59|55.26|54.56|55.29|54.59|55.23|54.53|16
1655981180000|2022-06-23 10:46:20|55.25|54.55|55.29|54.59|55.29|54.59|55.25|54.55|3
1655981190000|2022-06-23 10:46:30|55.28|54.58|55.3|54.6|55.3|54.6|55.26|54.56|9
1655981200000|2022-06-23 10:46:40|55.29|54.59|55.29|54.59|55.29|54.59|55.27|54.57|11
1655981210000|2022-06-23 10:46:50|55.28|54.58|55.29|54.59|55.29|54.59|55.28|54.58|4
1655981220000|2022-06-23 10:47:00|55.3|54.6|55.3|54.6|55.32|54.62|55.3|54.6|8
1655981230000|2022-06-23 10:47:10|55.29|54.59|55.31|54.61|55.31|54.61|55.29|54.59|3
1655981240000|2022-06-23 10:47:20|55.3|54.6|55.31|54.61|55.33|54.63|55.29|54.59|8
1655981250000|2022-06-23 10:47:30|55.32|54.62|55.31|54.61|55.35|54.65|55.3|54.6|17
1655981260000|2022-06-23 10:47:40|55.32|54.62|55.34|54.64|55.35|54.65|55.31|54.61|12
1655981270000|2022-06-23 10:47:50|55.32|54.62|55.33|54.63|55.34|54.64|55.3|54.6|7
1655981280000|2022-06-23 10:48:00|55.32|54.62|55.31|54.61|55.34|54.64|55.3|54.6|18
1655981290000|2022-06-23 10:48:10|55.29|54.59|55.3|54.6|55.3|54.6|55.28|54.58|12
1655981300000|2022-06-23 10:48:20|55.29|54.59|55.27|54.57|55.29|54.59|55.27|54.57|10
1655981310000|2022-06-23 10:48:30|55.26|54.56|55.23|54.53|55.27|54.57|55.23|54.53|12
1655981320000|2022-06-23 10:48:40|55.25|54.55|55.26|54.56|55.28|54.58|55.23|54.53|13
1655981330000|2022-06-23 10:48:50|55.24|54.54|55.25|54.55|55.26|54.56|55.24|54.54|8
1655981340000|2022-06-23 10:49:00|55.24|54.54|55.22|54.52|55.25|54.55|55.22|54.52|8
1655981350000|2022-06-23 10:49:10|55.2|54.5|55.19|54.49|55.23|54.53|55.17|54.47|14
1655981360000|2022-06-23 10:49:20|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|7
1655981370000|2022-06-23 10:49:30|55.19|54.49|55.2|54.5|55.2|54.5|55.18|54.48|7
1655981380000|2022-06-23 10:49:40|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|5
1655981390000|2022-06-23 10:49:50|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|2
1655981400000|2022-06-23 10:50:00|55.2|54.5|55.18|54.48|55.2|54.5|55.18|54.48|8
1655981410000|2022-06-23 10:50:10|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|5
1655981420000|2022-06-23 10:50:20|55.14|54.44|55.16|54.46|55.16|54.46|55.14|54.44|4
1655981430000|2022-06-23 10:50:30|55.17|54.47|55.14|54.44|55.17|54.47|55.14|54.44|5
1655981440000|2022-06-23 10:50:40|55.15|54.45|55.14|54.44|55.16|54.46|55.14|54.44|7
1655981450000|2022-06-23 10:50:50|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|8
1655981460000|2022-06-23 10:51:00|55.13|54.43|55.14|54.44|55.15|54.45|55.13|54.43|8
1655981470000|2022-06-23 10:51:10|55.15|54.45|55.13|54.43|55.15|54.45|55.13|54.43|9
1655981480000|2022-06-23 10:51:20|55.14|54.44|55.15|54.45|55.15|54.45|55.13|54.43|7
1655981490000|2022-06-23 10:51:30|55.14|54.44|55.17|54.47|55.17|54.47|55.13|54.43|8
1655981500000|2022-06-23 10:51:40|55.16|54.46|55.15|54.45|55.16|54.46|55.15|54.45|4
1655981510000|2022-06-23 10:51:50|55.14|54.44|55.16|54.46|55.16|54.46|55.14|54.44|16
1655981520000|2022-06-23 10:52:00|55.15|54.45|55.14|54.44|55.16|54.46|55.14|54.44|16
1655981530000|2022-06-23 10:52:10|55.12|54.42|55.15|54.45|55.15|54.45|55.11|54.41|4
1655981550000|2022-06-23 10:52:30|55.14|54.44|55.14|54.44|55.15|54.45|55.14|54.44|3
1655981560000|2022-06-23 10:52:40|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|6
1655981570000|2022-06-23 10:52:50|55.15|54.45|55.15|54.45|55.16|54.46|55.15|54.45|3
1655981580000|2022-06-23 10:53:00|55.14|54.44|55.13|54.43|55.14|54.44|55.12|54.42|4
1655981590000|2022-06-23 10:53:10|55.14|54.44|55.13|54.43|55.14|54.44|55.13|54.43|10
1655981600000|2022-06-23 10:53:20|55.12|54.42|55.15|54.45|55.15|54.45|55.12|54.42|12
1655981610000|2022-06-23 10:53:30|55.14|54.44|55.13|54.43|55.14|54.44|55.12|54.42|6
1655981620000|2022-06-23 10:53:40|55.12|54.42|55.13|54.43|55.16|54.46|55.12|54.42|6
1655981630000|2022-06-23 10:53:50|55.14|54.44|55.12|54.42|55.14|54.44|55.12|54.42|3
1655981640000|2022-06-23 10:54:00|55.13|54.43|55.13|54.43|55.14|54.44|55.12|54.42|9
1655981650000|2022-06-23 10:54:10|55.11|54.41|55.11|54.41|55.13|54.43|55.1|54.4|8
1655981660000|2022-06-23 10:54:20|55.09|54.39|55.1|54.4|55.1|54.4|55.09|54.39|2
1655981670000|2022-06-23 10:54:30|55.11|54.41|55.11|54.41|55.11|54.41|55.1|54.4|9
1655981680000|2022-06-23 10:54:40|55.1|54.4|55.1|54.4|55.11|54.41|55.1|54.4|19
1655981690000|2022-06-23 10:54:50|55.11|54.41|55.1|54.4|55.11|54.41|55.1|54.4|18
1655981700000|2022-06-23 10:55:00|55.11|54.41|55.1|54.4|55.12|54.42|55.1|54.4|16
1655981710000|2022-06-23 10:55:10|55.11|54.41|55.11|54.41|55.11|54.41|55.1|54.4|17
1655981720000|2022-06-23 10:55:20|55.12|54.42|55.12|54.42|55.12|54.42|55.11|54.41|11
1655981730000|2022-06-23 10:55:30|55.11|54.41|55.12|54.42|55.12|54.42|55.11|54.41|4
1655981740000|2022-06-23 10:55:40|55.11|54.41|55.12|54.42|55.12|54.42|55.11|54.41|6
1655981750000|2022-06-23 10:55:50|55.13|54.43|55.14|54.44|55.14|54.44|55.12|54.42|4
1655981760000|2022-06-23 10:56:00|55.15|54.45|55.16|54.46|55.16|54.46|55.14|54.44|8
1655981770000|2022-06-23 10:56:10|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|2
1655981780000|2022-06-23 10:56:20|55.15|54.45|55.18|54.48|55.18|54.48|55.15|54.45|6
1655981790000|2022-06-23 10:56:30|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|2
1655981800000|2022-06-23 10:56:40|55.19|54.49|55.19|54.49|55.21|54.51|55.18|54.48|9
1655981810000|2022-06-23 10:56:50|55.2|54.5|55.21|54.51|55.22|54.52|55.2|54.5|5
1655981820000|2022-06-23 10:57:00|55.19|54.49|55.18|54.48|55.2|54.5|55.18|54.48|4
1655981830000|2022-06-23 10:57:10|55.17|54.47|55.16|54.46|55.19|54.49|55.16|54.46|9
1655981840000|2022-06-23 10:57:20|55.12|54.42|55.16|54.46|55.16|54.46|55.12|54.42|7
1655981850000|2022-06-23 10:57:30|55.15|54.45|55.16|54.46|55.16|54.46|55.15|54.45|6
1655981860000|2022-06-23 10:57:40|55.15|54.45|55.15|54.45|55.16|54.46|55.15|54.45|3
1655981870000|2022-06-23 10:57:50|55.16|54.46|55.15|54.45|55.16|54.46|55.15|54.45|6
1655981880000|2022-06-23 10:58:00|55.16|54.46|55.18|54.48|55.18|54.48|55.15|54.45|10
1655981890000|2022-06-23 10:58:10|55.17|54.47|55.17|54.47|55.18|54.48|55.16|54.46|17
1655981900000|2022-06-23 10:58:20|55.18|54.48|55.19|54.49|55.2|54.5|55.17|54.47|9
1655981920000|2022-06-23 10:58:40|55.2|54.5|55.2|54.5|55.21|54.51|55.18|54.48|11
1655981930000|2022-06-23 10:58:50|55.19|54.49|55.2|54.5|55.2|54.5|55.18|54.48|16
1655981940000|2022-06-23 10:59:00|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|10
1655981950000|2022-06-23 10:59:10|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|4
1655981960000|2022-06-23 10:59:20|55.21|54.51|55.21|54.51|55.21|54.51|55.2|54.5|3
1655981970000|2022-06-23 10:59:30|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|4
1655981980000|2022-06-23 10:59:40|55.2|54.5|55.22|54.52|55.22|54.52|55.2|54.5|5
1655981990000|2022-06-23 10:59:50|55.21|54.51|55.23|54.53|55.23|54.53|55.21|54.51|5
1655982000000|2022-06-23 11:00:00|55.22|54.52|55.31|54.61|55.31|54.61|55.22|54.52|12
1655982010000|2022-06-23 11:00:10|55.3|54.6|55.28|54.58|55.3|54.6|55.26|54.56|14
1655982020000|2022-06-23 11:00:20|55.29|54.59|55.27|54.57|55.29|54.59|55.26|54.56|9
1655982030000|2022-06-23 11:00:30|55.26|54.56|55.23|54.53|55.28|54.58|55.21|54.51|10
1655982040000|2022-06-23 11:00:40|55.24|54.54|55.22|54.52|55.24|54.54|55.18|54.48|11
1655982050000|2022-06-23 11:00:50|55.21|54.51|55.25|54.55|55.25|54.55|55.21|54.51|7
1655982060000|2022-06-23 11:01:00|55.26|54.56|55.25|54.55|55.26|54.56|55.24|54.54|8
1655982070000|2022-06-23 11:01:10|55.24|54.54|55.25|54.55|55.25|54.55|55.22|54.52|7
1655982080000|2022-06-23 11:01:20|55.24|54.54|55.22|54.52|55.25|54.55|55.22|54.52|9
1655982090000|2022-06-23 11:01:30|55.23|54.53|55.22|54.52|55.23|54.53|55.21|54.51|11
1655982100000|2022-06-23 11:01:40|55.23|54.53|55.23|54.53|55.24|54.54|55.22|54.52|13
1655982110000|2022-06-23 11:01:50|55.22|54.52|55.24|54.54|55.24|54.54|55.22|54.52|7
1655982120000|2022-06-23 11:02:00|55.25|54.55|55.25|54.55|55.25|54.55|55.24|54.54|3
1655982130000|2022-06-23 11:02:10|55.24|54.54|55.24|54.54|55.26|54.56|55.24|54.54|6
1655982140000|2022-06-23 11:02:20|55.23|54.53|55.23|54.53|55.25|54.55|55.23|54.53|10
1655982150000|2022-06-23 11:02:30|55.24|54.54|55.22|54.52|55.24|54.54|55.22|54.52|10
1655982160000|2022-06-23 11:02:40|55.21|54.51|55.22|54.52|55.22|54.52|55.21|54.51|2
1655982170000|2022-06-23 11:02:50|55.21|54.51|55.18|54.48|55.22|54.52|55.18|54.48|9
1655982180000|2022-06-23 11:03:00|55.19|54.49|55.21|54.51|55.21|54.51|55.19|54.49|3
1655982190000|2022-06-23 11:03:10|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|2
1655982200000|2022-06-23 11:03:20|55.22|54.52|55.21|54.51|55.22|54.52|55.2|54.5|3
1655982210000|2022-06-23 11:03:30|55.2|54.5|55.21|54.51|55.21|54.51|55.19|54.49|14
1655982220000|2022-06-23 11:03:40|55.2|54.5|55.22|54.52|55.22|54.52|55.2|54.5|7
1655982230000|2022-06-23 11:03:50|55.21|54.51|55.15|54.45|55.22|54.52|55.14|54.44|15
1655982240000|2022-06-23 11:04:00|55.1|54.4|55.01|54.31|55.1|54.4|54.99|54.29|19
1655982250000|2022-06-23 11:04:10|55.04|54.34|55.05|54.35|55.06|54.36|55.03|54.33|9
1655982260000|2022-06-23 11:04:20|55.04|54.34|55.04|54.34|55.05|54.35|55.03|54.33|7
1655982270000|2022-06-23 11:04:30|55.03|54.33|55.02|54.32|55.03|54.33|55.02|54.32|6
1655982280000|2022-06-23 11:04:40|55|54.3|55.02|54.32|55.03|54.33|54.99|54.29|13
1655982290000|2022-06-23 11:04:50|55.01|54.31|55|54.3|55.02|54.32|55|54.3|12
1655982300000|2022-06-23 11:05:00|54.99|54.29|55.02|54.32|55.03|54.33|54.99|54.29|10
1655982310000|2022-06-23 11:05:10|55.03|54.33|55.02|54.32|55.03|54.33|55.02|54.32|4
1655982320000|2022-06-23 11:05:20|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|2
1655982330000|2022-06-23 11:05:30|55.01|54.31|55.03|54.33|55.03|54.33|55.01|54.31|2
1655982340000|2022-06-23 11:05:40|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|4
1655982350000|2022-06-23 11:05:50|55.01|54.31|55.02|54.32|55.02|54.32|55|54.3|10
1655982360000|2022-06-23 11:06:00|55.01|54.31|55|54.3|55.03|54.33|55|54.3|9
1655982370000|2022-06-23 11:06:10|55.02|54.32|55|54.3|55.02|54.32|55|54.3|7
1655982380000|2022-06-23 11:06:20|55.01|54.31|55.01|54.31|55.03|54.33|55|54.3|5
1655982390000|2022-06-23 11:06:30|55.02|54.32|55.01|54.31|55.02|54.32|55|54.3|8
1655982410000|2022-06-23 11:06:50|55.02|54.32|55.01|54.31|55.02|54.32|55.01|54.31|2
1655982420000|2022-06-23 11:07:00|54.99|54.29|55.01|54.31|55.01|54.31|54.99|54.29|3
1655982440000|2022-06-23 11:07:20|55.02|54.32|55.01|54.31|55.02|54.32|55|54.3|10
1655982450000|2022-06-23 11:07:30|55.02|54.32|55.01|54.31|55.03|54.33|55|54.3|14
1655982460000|2022-06-23 11:07:40|55.02|54.32|55.01|54.31|55.02|54.32|55.01|54.31|2
1655982480000|2022-06-23 11:08:00|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|13
1655982490000|2022-06-23 11:08:10|55.01|54.31|55.01|54.31|55.02|54.32|55|54.3|9
1655982500000|2022-06-23 11:08:20|55|54.3|55.01|54.31|55.01|54.31|55|54.3|2
1655982510000|2022-06-23 11:08:30|55|54.3|55|54.3|55.02|54.32|55|54.3|5
1655982520000|2022-06-23 11:08:40|55.01|54.31|55.01|54.31|55.01|54.31|54.99|54.29|7
1655982530000|2022-06-23 11:08:50|55|54.3|55|54.3|55|54.3|55|54.3|1
1655982540000|2022-06-23 11:09:00|55.01|54.31|55.02|54.32|55.03|54.33|55.01|54.31|8
1655982550000|2022-06-23 11:09:10|54.99|54.29|55.02|54.32|55.02|54.32|54.99|54.29|2
1655982560000|2022-06-23 11:09:20|55.03|54.33|55.01|54.31|55.03|54.33|55.01|54.31|7
1655982570000|2022-06-23 11:09:30|55.02|54.32|55.01|54.31|55.03|54.33|55.01|54.31|12
1655982580000|2022-06-23 11:09:40|55.03|54.33|55.02|54.32|55.03|54.33|55|54.3|10
1655982590000|2022-06-23 11:09:50|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|10
1655982610000|2022-06-23 11:10:10|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|6
1655982620000|2022-06-23 11:10:20|55.04|54.34|55.05|54.35|55.05|54.35|55.03|54.33|6
1655982630000|2022-06-23 11:10:30|55.04|54.34|55.01|54.31|55.05|54.35|55.01|54.31|4
1655982640000|2022-06-23 11:10:40|55.02|54.32|55.03|54.33|55.04|54.34|55.02|54.32|8
1655982650000|2022-06-23 11:10:50|55.01|54.31|55|54.3|55.01|54.31|55|54.3|2
1655982660000|2022-06-23 11:11:00|55.01|54.31|55.01|54.31|55.01|54.31|55|54.3|7
1655982670000|2022-06-23 11:11:10|55.02|54.32|55.04|54.34|55.04|54.34|55.02|54.32|4
1655982680000|2022-06-23 11:11:20|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|4
1655982690000|2022-06-23 11:11:30|55.05|54.35|55.04|54.34|55.07|54.37|55.04|54.34|4
1655982700000|2022-06-23 11:11:40|55.03|54.33|55.03|54.33|55.05|54.35|55.03|54.33|6
1655982730000|2022-06-23 11:12:10|55.05|54.35|55.05|54.35|55.07|54.37|55.04|54.34|7
1655982740000|2022-06-23 11:12:20|55.04|54.34|55.03|54.33|55.07|54.37|55.02|54.32|10
1655982750000|2022-06-23 11:12:30|55.05|54.35|55.05|54.35|55.05|54.35|55.04|54.34|3
1655982760000|2022-06-23 11:12:40|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|4
1655982770000|2022-06-23 11:12:50|55.04|54.34|55.04|54.34|55.04|54.34|55.03|54.33|5
1655982780000|2022-06-23 11:13:00|55.05|54.35|55.05|54.35|55.06|54.36|55.04|54.34|5
1655982800000|2022-06-23 11:13:20|55.06|54.36|55.07|54.37|55.08|54.38|55.05|54.35|4
1655982810000|2022-06-23 11:13:30|55.05|54.35|55.05|54.35|55.06|54.36|55.05|54.35|7
1655982820000|2022-06-23 11:13:40|55.03|54.33|55.03|54.33|55.03|54.33|55.03|54.33|1
1655982830000|2022-06-23 11:13:50|55.05|54.35|55.02|54.32|55.06|54.36|55.02|54.32|6
1655982840000|2022-06-23 11:14:00|55.03|54.33|55.04|54.34|55.05|54.35|55.03|54.33|8
1655982850000|2022-06-23 11:14:10|55.05|54.35|55.05|54.35|55.05|54.35|55.04|54.34|13
1655982860000|2022-06-23 11:14:20|55.04|54.34|55.04|54.34|55.05|54.35|55.03|54.33|7
1655982870000|2022-06-23 11:14:30|55.03|54.33|55.03|54.33|55.05|54.35|54.99|54.29|8
1655982880000|2022-06-23 11:14:40|55.02|54.32|55|54.3|55.03|54.33|54.99|54.29|5
1655982890000|2022-06-23 11:14:50|55.01|54.31|55.03|54.33|55.04|54.34|55|54.3|8
1655982900000|2022-06-23 11:15:00|55.02|54.32|55.03|54.33|55.05|54.35|55.02|54.32|10
1655982910000|2022-06-23 11:15:10|55.05|54.35|55.03|54.33|55.05|54.35|55.03|54.33|2
1655982920000|2022-06-23 11:15:20|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|4
1655982940000|2022-06-23 11:15:40|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|4
1655982950000|2022-06-23 11:15:50|55.08|54.38|55.06|54.36|55.08|54.38|55.05|54.35|9
1655982960000|2022-06-23 11:16:00|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|6
1655982970000|2022-06-23 11:16:10|55.07|54.37|55.09|54.39|55.1|54.4|55.07|54.37|7
1655982980000|2022-06-23 11:16:20|55.1|54.4|55.09|54.39|55.1|54.4|55.08|54.38|14
1655982990000|2022-06-23 11:16:30|55.1|54.4|55.08|54.38|55.1|54.4|55.08|54.38|7
1655983000000|2022-06-23 11:16:40|55.07|54.37|55.09|54.39|55.1|54.4|55.07|54.37|9
1655983010000|2022-06-23 11:16:50|55.08|54.38|55.09|54.39|55.1|54.4|55.08|54.38|7
1655983020000|2022-06-23 11:17:00|55.08|54.38|55.07|54.37|55.1|54.4|55.07|54.37|8
1655983030000|2022-06-23 11:17:10|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|2
1655983040000|2022-06-23 11:17:20|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|3
1655983050000|2022-06-23 11:17:30|55.08|54.38|55.08|54.38|55.09|54.39|55.07|54.37|6
1655983060000|2022-06-23 11:17:40|55.07|54.37|55.07|54.37|55.08|54.38|55.07|54.37|3
1655983070000|2022-06-23 11:17:50|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|2
1655983080000|2022-06-23 11:18:00|55.06|54.36|55.04|54.34|55.07|54.37|55.02|54.32|9
1655983090000|2022-06-23 11:18:10|55.03|54.33|55|54.3|55.04|54.34|54.98|54.28|16
1655983100000|2022-06-23 11:18:20|54.99|54.29|55|54.3|55|54.3|54.99|54.29|6
1655983110000|2022-06-23 11:18:30|55.01|54.31|54.98|54.28|55.01|54.31|54.98|54.28|7
1655983120000|2022-06-23 11:18:40|54.99|54.29|55|54.3|55.01|54.31|54.98|54.28|12
1655983130000|2022-06-23 11:18:50|55.01|54.31|54.96|54.26|55.01|54.31|54.95|54.25|9
1655983140000|2022-06-23 11:19:00|54.97|54.27|54.98|54.28|54.99|54.29|54.96|54.26|7
1655983150000|2022-06-23 11:19:10|54.96|54.26|54.98|54.28|54.98|54.28|54.96|54.26|4
1655983160000|2022-06-23 11:19:20|55|54.3|54.98|54.28|55|54.3|54.98|54.28|15
1655983170000|2022-06-23 11:19:30|54.99|54.29|54.98|54.28|54.99|54.29|54.98|54.28|12
1655983180000|2022-06-23 11:19:40|54.97|54.27|54.98|54.28|54.98|54.28|54.97|54.27|2
1655983190000|2022-06-23 11:19:50|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|7
1655983200000|2022-06-23 11:20:00|54.96|54.26|54.97|54.27|55|54.3|54.96|54.26|7
1655983210000|2022-06-23 11:20:10|54.98|54.28|54.98|54.28|54.98|54.28|54.97|54.27|5
1655983220000|2022-06-23 11:20:20|54.97|54.27|54.97|54.27|54.97|54.27|54.97|54.27|1
1655983230000|2022-06-23 11:20:30|54.98|54.28|54.98|54.28|54.98|54.28|54.97|54.27|5
1655983240000|2022-06-23 11:20:40|54.97|54.27|54.98|54.28|54.98|54.28|54.96|54.26|6
1655983250000|2022-06-23 11:20:50|54.97|54.27|54.98|54.28|54.98|54.28|54.97|54.27|2
1655983260000|2022-06-23 11:21:00|54.99|54.29|54.98|54.28|54.99|54.29|54.97|54.27|3
1655983270000|2022-06-23 11:21:10|54.99|54.29|54.98|54.28|54.99|54.29|54.98|54.28|2
1655983280000|2022-06-23 11:21:20|54.99|54.29|55.06|54.36|55.06|54.36|54.98|54.28|9
1655983290000|2022-06-23 11:21:30|55.05|54.35|55.02|54.32|55.05|54.35|55.02|54.32|7
1655983300000|2022-06-23 11:21:40|55.03|54.33|55.01|54.31|55.03|54.33|54.99|54.29|12
1655983320000|2022-06-23 11:22:00|55.02|54.32|55.02|54.32|55.02|54.32|55.02|54.32|1
1655983330000|2022-06-23 11:22:10|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|4
1655983340000|2022-06-23 11:22:20|55.03|54.33|55.02|54.32|55.03|54.33|55.02|54.32|2
1655983350000|2022-06-23 11:22:30|55.03|54.33|55.02|54.32|55.03|54.33|55.01|54.31|10
1655983360000|2022-06-23 11:22:40|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|10
1655983370000|2022-06-23 11:22:50|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|10
1655983380000|2022-06-23 11:23:00|55|54.3|55.05|54.35|55.05|54.35|55|54.3|10
1655983390000|2022-06-23 11:23:10|55.06|54.36|55.05|54.35|55.07|54.37|55.04|54.34|10
1655983400000|2022-06-23 11:23:20|55.04|54.34|55.05|54.35|55.06|54.36|55.04|54.34|6
1655983410000|2022-06-23 11:23:30|55.11|54.41|55.19|54.49|55.19|54.49|55.1|54.4|17
1655983420000|2022-06-23 11:23:40|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|2
1655983430000|2022-06-23 11:23:50|55.18|54.48|55.17|54.47|55.18|54.48|55.16|54.46|4
1655983440000|2022-06-23 11:24:00|55.18|54.48|55.19|54.49|55.2|54.5|55.18|54.48|4
1655983450000|2022-06-23 11:24:10|55.18|54.48|55.18|54.48|55.2|54.5|55.17|54.47|11
1655983460000|2022-06-23 11:24:20|55.17|54.47|55.18|54.48|55.18|54.48|55.16|54.46|12
1655983470000|2022-06-23 11:24:30|55.19|54.49|55.19|54.49|55.19|54.49|55.19|54.49|1
1655983480000|2022-06-23 11:24:40|55.2|54.5|55.18|54.48|55.2|54.5|55.17|54.47|11
1655983490000|2022-06-23 11:24:50|55.19|54.49|55.19|54.49|55.19|54.49|55.18|54.48|9
1655983500000|2022-06-23 11:25:00|55.2|54.5|55.2|54.5|55.2|54.5|55.19|54.49|5
1655983510000|2022-06-23 11:25:10|55.19|54.49|55.21|54.51|55.22|54.52|55.19|54.49|9
1655983520000|2022-06-23 11:25:20|55.22|54.52|55.29|54.59|55.3|54.6|55.21|54.51|14
1655983530000|2022-06-23 11:25:30|55.28|54.58|55.27|54.57|55.28|54.58|55.26|54.56|10
1655983540000|2022-06-23 11:25:40|55.26|54.56|55.26|54.56|55.26|54.56|55.26|54.56|1
1655983550000|2022-06-23 11:25:50|55.27|54.57|55.25|54.55|55.27|54.57|55.25|54.55|6
1655983560000|2022-06-23 11:26:00|55.26|54.56|55.27|54.57|55.27|54.57|55.25|54.55|4
1655983570000|2022-06-23 11:26:10|55.28|54.58|55.27|54.57|55.28|54.58|55.27|54.57|6
1655983590000|2022-06-23 11:26:30|55.26|54.56|55.26|54.56|55.28|54.58|55.26|54.56|6
1655983600000|2022-06-23 11:26:40|55.24|54.54|55.26|54.56|55.26|54.56|55.24|54.54|6
1655983610000|2022-06-23 11:26:50|55.25|54.55|55.24|54.54|55.25|54.55|55.21|54.51|11
1655983620000|2022-06-23 11:27:00|55.23|54.53|55.22|54.52|55.23|54.53|55.22|54.52|2
1655983630000|2022-06-23 11:27:10|55.23|54.53|55.25|54.55|55.25|54.55|55.2|54.5|12
1655983640000|2022-06-23 11:27:20|55.24|54.54|55.18|54.48|55.26|54.56|55.18|54.48|9
1655983650000|2022-06-23 11:27:30|55.16|54.46|55.1|54.4|55.17|54.47|55.1|54.4|7
1655983660000|2022-06-23 11:27:40|55.11|54.41|55.1|54.4|55.11|54.41|55.1|54.4|4
1655983670000|2022-06-23 11:27:50|55.09|54.39|55.02|54.32|55.09|54.39|55|54.3|8
1655983680000|2022-06-23 11:28:00|55.01|54.31|55.1|54.4|55.11|54.41|55.01|54.31|10
1655983690000|2022-06-23 11:28:10|55.12|54.42|55.13|54.43|55.13|54.43|55.11|54.41|8
1655983700000|2022-06-23 11:28:20|55.14|54.44|55.14|54.44|55.14|54.44|55.13|54.43|5
1655983710000|2022-06-23 11:28:30|55.15|54.45|55.15|54.45|55.15|54.45|55.14|54.44|7
1655983720000|2022-06-23 11:28:40|55.14|54.44|55.07|54.37|55.15|54.45|55.07|54.37|12
1655983730000|2022-06-23 11:28:50|55.05|54.35|55.02|54.32|55.05|54.35|55|54.3|15
1655983740000|2022-06-23 11:29:00|55.01|54.31|55.07|54.37|55.08|54.38|55.01|54.31|15
1655983750000|2022-06-23 11:29:10|55.09|54.39|55.01|54.31|55.1|54.4|55.01|54.31|11
1655983760000|2022-06-23 11:29:20|55|54.3|55.02|54.32|55.02|54.32|55|54.3|5
1655983770000|2022-06-23 11:29:30|55.04|54.34|55.06|54.36|55.07|54.37|55.02|54.32|15
1655983780000|2022-06-23 11:29:40|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|4
1655983790000|2022-06-23 11:29:50|55.04|54.34|55.04|54.34|55.05|54.35|55.04|54.34|3
1655983800000|2022-06-23 11:30:00|55.05|54.35|55.05|54.35|55.05|54.35|55.02|54.32|14
1655983810000|2022-06-23 11:30:10|55.04|54.34|55.03|54.33|55.05|54.35|55.03|54.33|3
1655983820000|2022-06-23 11:30:20|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|7
1655983830000|2022-06-23 11:30:30|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|6
1655983840000|2022-06-23 11:30:40|55.03|54.33|55.05|54.35|55.05|54.35|55.03|54.33|10
1655983850000|2022-06-23 11:30:50|55.03|54.33|54.97|54.27|55.03|54.33|54.97|54.27|11
1655983860000|2022-06-23 11:31:00|54.96|54.26|54.94|54.24|54.97|54.27|54.92|54.22|12
1655983870000|2022-06-23 11:31:10|54.91|54.21|54.81|54.11|54.91|54.21|54.81|54.11|19
1655983880000|2022-06-23 11:31:20|54.83|54.13|54.83|54.13|54.83|54.13|54.81|54.11|11
1655983890000|2022-06-23 11:31:30|54.82|54.12|54.85|54.15|54.85|54.15|54.81|54.11|11
1655983900000|2022-06-23 11:31:40|54.86|54.16|54.85|54.15|54.86|54.16|54.83|54.13|10
1655983910000|2022-06-23 11:31:50|54.84|54.14|54.83|54.13|54.84|54.14|54.83|54.13|4
1655983920000|2022-06-23 11:32:00|54.82|54.12|54.82|54.12|54.83|54.13|54.81|54.11|7
1655983930000|2022-06-23 11:32:10|54.83|54.13|54.84|54.14|54.84|54.14|54.81|54.11|7
1655983940000|2022-06-23 11:32:20|54.83|54.13|54.87|54.17|54.88|54.18|54.83|54.13|13
1655983950000|2022-06-23 11:32:30|54.88|54.18|54.85|54.15|54.88|54.18|54.83|54.13|10
1655983960000|2022-06-23 11:32:40|54.86|54.16|54.84|54.14|54.86|54.16|54.84|54.14|7
1655983970000|2022-06-23 11:32:50|54.85|54.15|54.85|54.15|54.86|54.16|54.83|54.13|5
1655983980000|2022-06-23 11:33:00|54.84|54.14|54.83|54.13|54.84|54.14|54.82|54.12|6
1655983990000|2022-06-23 11:33:10|54.82|54.12|54.81|54.11|54.83|54.13|54.81|54.11|9
1655984000000|2022-06-23 11:33:20|54.82|54.12|54.83|54.13|54.83|54.13|54.81|54.11|11
1655984010000|2022-06-23 11:33:30|54.84|54.14|54.84|54.14|54.84|54.14|54.82|54.12|15
1655984020000|2022-06-23 11:33:40|54.83|54.13|54.84|54.14|54.84|54.14|54.83|54.13|8
1655984030000|2022-06-23 11:33:50|54.83|54.13|54.83|54.13|54.83|54.13|54.83|54.13|1
1655984040000|2022-06-23 11:34:00|54.84|54.14|54.83|54.13|54.84|54.14|54.83|54.13|4
1655984050000|2022-06-23 11:34:10|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|2
1655984060000|2022-06-23 11:34:20|54.81|54.11|54.82|54.12|54.83|54.13|54.81|54.11|4
1655984070000|2022-06-23 11:34:30|54.81|54.11|54.84|54.14|54.84|54.14|54.81|54.11|5
1655984080000|2022-06-23 11:34:40|54.83|54.13|54.83|54.13|54.84|54.14|54.82|54.12|5
1655984090000|2022-06-23 11:34:50|54.84|54.14|54.85|54.15|54.85|54.15|54.82|54.12|8
1655984100000|2022-06-23 11:35:00|54.86|54.16|54.85|54.15|54.87|54.17|54.84|54.14|8
1655984110000|2022-06-23 11:35:10|54.84|54.14|54.85|54.15|54.85|54.15|54.83|54.13|14
1655984120000|2022-06-23 11:35:20|54.83|54.13|54.83|54.13|54.83|54.13|54.81|54.11|7
1655984130000|2022-06-23 11:35:30|54.82|54.12|54.82|54.12|54.82|54.12|54.82|54.12|1
1655984150000|2022-06-23 11:35:50|54.84|54.14|54.82|54.12|54.84|54.14|54.8|54.1|6
1655984160000|2022-06-23 11:36:00|54.8|54.1|54.83|54.13|54.83|54.13|54.79|54.09|5
1655984170000|2022-06-23 11:36:10|54.84|54.14|54.84|54.14|54.84|54.14|54.82|54.12|11
1655984180000|2022-06-23 11:36:20|54.83|54.13|54.83|54.13|54.85|54.15|54.83|54.13|9
1655984190000|2022-06-23 11:36:30|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|8
1655984200000|2022-06-23 11:36:40|54.84|54.14|54.84|54.14|54.85|54.15|54.83|54.13|11
1655984210000|2022-06-23 11:36:50|54.82|54.12|54.83|54.13|54.84|54.14|54.82|54.12|9
1655984220000|2022-06-23 11:37:00|54.84|54.14|54.72|54.02|54.84|54.14|54.7|54|12
1655984230000|2022-06-23 11:37:10|54.71|54.01|54.72|54.02|54.72|54.02|54.71|54.01|4
1655984240000|2022-06-23 11:37:20|54.71|54.01|54.7|54|54.72|54.02|54.7|54|8
1655984250000|2022-06-23 11:37:30|54.69|53.99|54.7|54|54.7|54|54.67|53.97|7
1655984260000|2022-06-23 11:37:40|54.71|54.01|54.65|53.95|54.71|54.01|54.65|53.95|9
1655984270000|2022-06-23 11:37:50|54.67|53.97|54.65|53.95|54.67|53.97|54.63|53.93|17
1655984280000|2022-06-23 11:38:00|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|2
1655984290000|2022-06-23 11:38:10|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|4
1655984300000|2022-06-23 11:38:20|54.68|53.98|54.67|53.97|54.68|53.98|54.65|53.95|13
1655984310000|2022-06-23 11:38:30|54.66|53.96|54.64|53.94|54.67|53.97|54.63|53.93|11
1655984320000|2022-06-23 11:38:40|54.65|53.95|54.66|53.96|54.68|53.98|54.65|53.95|8
1655984330000|2022-06-23 11:38:50|54.67|53.97|54.66|53.96|54.67|53.97|54.66|53.96|6
1655984340000|2022-06-23 11:39:00|54.68|53.98|54.68|53.98|54.69|53.99|54.65|53.95|11
1655984350000|2022-06-23 11:39:10|54.67|53.97|54.68|53.98|54.68|53.98|54.67|53.97|2
1655984360000|2022-06-23 11:39:20|54.67|53.97|54.67|53.97|54.67|53.97|54.67|53.97|1
1655984370000|2022-06-23 11:39:30|54.68|53.98|54.69|53.99|54.72|54.02|54.68|53.98|7
1655984380000|2022-06-23 11:39:40|54.68|53.98|54.69|53.99|54.69|53.99|54.68|53.98|2
1655984390000|2022-06-23 11:39:50|54.68|53.98|54.69|53.99|54.69|53.99|54.68|53.98|4
1655984400000|2022-06-23 11:40:00|54.68|53.98|54.69|53.99|54.69|53.99|54.67|53.97|8
1655984410000|2022-06-23 11:40:10|54.68|53.98|54.65|53.95|54.68|53.98|54.65|53.95|7
1655984420000|2022-06-23 11:40:20|54.67|53.97|54.64|53.94|54.68|53.98|54.63|53.93|13
1655984430000|2022-06-23 11:40:30|54.65|53.95|54.64|53.94|54.65|53.95|54.63|53.93|7
1655984440000|2022-06-23 11:40:40|54.65|53.95|54.66|53.96|54.68|53.98|54.65|53.95|7
1655984450000|2022-06-23 11:40:50|54.65|53.95|54.66|53.96|54.67|53.97|54.65|53.95|8
1655984460000|2022-06-23 11:41:00|54.67|53.97|54.67|53.97|54.68|53.98|54.67|53.97|3
1655984470000|2022-06-23 11:41:10|54.66|53.96|54.68|53.98|54.69|53.99|54.66|53.96|11
1655984480000|2022-06-23 11:41:20|54.7|54|54.68|53.98|54.7|54|54.67|53.97|6
1655984490000|2022-06-23 11:41:30|54.67|53.97|54.69|53.99|54.7|54|54.67|53.97|6
1655984500000|2022-06-23 11:41:40|54.7|54|54.7|54|54.7|54|54.69|53.99|5
1655984510000|2022-06-23 11:41:50|54.69|53.99|54.7|54|54.7|54|54.66|53.96|16
1655984520000|2022-06-23 11:42:00|54.69|53.99|54.66|53.96|54.7|54|54.64|53.94|10
1655984530000|2022-06-23 11:42:10|54.67|53.97|54.65|53.95|54.67|53.97|54.63|53.93|6
1655984540000|2022-06-23 11:42:20|54.64|53.94|54.61|53.91|54.65|53.95|54.6|53.9|9
1655984550000|2022-06-23 11:42:30|54.62|53.92|54.62|53.92|54.63|53.93|54.59|53.89|14
1655984560000|2022-06-23 11:42:40|54.63|53.93|54.61|53.91|54.64|53.94|54.61|53.91|5
1655984570000|2022-06-23 11:42:50|54.6|53.9|54.59|53.89|54.63|53.93|54.59|53.89|9
1655984580000|2022-06-23 11:43:00|54.57|53.87|54.58|53.88|54.62|53.92|54.57|53.87|8
1655984590000|2022-06-23 11:43:10|54.57|53.87|54.56|53.86|54.58|53.88|54.56|53.86|6
1655984600000|2022-06-23 11:43:20|54.57|53.87|54.57|53.87|54.57|53.87|54.56|53.86|3
1655984610000|2022-06-23 11:43:30|54.56|53.86|54.57|53.87|54.58|53.88|54.56|53.86|8
1655984620000|2022-06-23 11:43:40|54.58|53.88|54.6|53.9|54.61|53.91|54.57|53.87|7
1655984630000|2022-06-23 11:43:50|54.61|53.91|54.62|53.92|54.64|53.94|54.6|53.9|8
1655984640000|2022-06-23 11:44:00|54.63|53.93|54.62|53.92|54.63|53.93|54.62|53.92|2
1655984650000|2022-06-23 11:44:10|54.63|53.93|54.62|53.92|54.63|53.93|54.62|53.92|2
1655984670000|2022-06-23 11:44:30|54.61|53.91|54.66|53.96|54.66|53.96|54.61|53.91|10
1655984680000|2022-06-23 11:44:40|54.67|53.97|54.71|54.01|54.71|54.01|54.67|53.97|12
1655984690000|2022-06-23 11:44:50|54.7|54|54.7|54|54.72|54.02|54.7|54|5
1655984700000|2022-06-23 11:45:00|54.68|53.98|54.61|53.91|54.68|53.98|54.59|53.89|12
1655984710000|2022-06-23 11:45:10|54.62|53.92|54.63|53.93|54.63|53.93|54.62|53.92|10
1655984720000|2022-06-23 11:45:20|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|3
1655984730000|2022-06-23 11:45:30|54.66|53.96|54.69|53.99|54.69|53.99|54.65|53.95|6
1655984740000|2022-06-23 11:45:40|54.68|53.98|54.66|53.96|54.69|53.99|54.66|53.96|7
1655984750000|2022-06-23 11:45:50|54.65|53.95|54.65|53.95|54.68|53.98|54.64|53.94|10
1655984760000|2022-06-23 11:46:00|54.64|53.94|54.67|53.97|54.68|53.98|54.64|53.94|10
1655984770000|2022-06-23 11:46:10|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|2
1655984780000|2022-06-23 11:46:20|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|6
1655984790000|2022-06-23 11:46:30|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|2
1655984800000|2022-06-23 11:46:40|54.66|53.96|54.66|53.96|54.67|53.97|54.65|53.95|5
1655984810000|2022-06-23 11:46:50|54.65|53.95|54.67|53.97|54.67|53.97|54.65|53.95|6
1655984820000|2022-06-23 11:47:00|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|6
1655984830000|2022-06-23 11:47:10|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|8
1655984840000|2022-06-23 11:47:20|54.66|53.96|54.65|53.95|54.68|53.98|54.65|53.95|10
1655984850000|2022-06-23 11:47:30|54.66|53.96|54.66|53.96|54.67|53.97|54.66|53.96|5
1655984870000|2022-06-23 11:47:50|54.67|53.97|54.66|53.96|54.67|53.97|54.65|53.95|14
1655984880000|2022-06-23 11:48:00|54.65|53.95|54.64|53.94|54.66|53.96|54.62|53.92|14
1655984890000|2022-06-23 11:48:10|54.63|53.93|54.62|53.92|54.65|53.95|54.62|53.92|13
1655984900000|2022-06-23 11:48:20|54.63|53.93|54.69|53.99|54.7|54|54.62|53.92|12
1655984910000|2022-06-23 11:48:30|54.68|53.98|54.68|53.98|54.69|53.99|54.67|53.97|13
1655984920000|2022-06-23 11:48:40|54.69|53.99|54.67|53.97|54.69|53.99|54.65|53.95|13
1655984930000|2022-06-23 11:48:50|54.68|53.98|54.69|53.99|54.69|53.99|54.67|53.97|6
1655984950000|2022-06-23 11:49:10|54.7|54|54.7|54|54.7|54|54.69|53.99|9
1655984960000|2022-06-23 11:49:20|54.69|53.99|54.69|53.99|54.7|54|54.69|53.99|3
1655984970000|2022-06-23 11:49:30|54.7|54|54.68|53.98|54.7|54|54.68|53.98|13
1655984990000|2022-06-23 11:49:50|54.69|53.99|54.68|53.98|54.69|53.99|54.68|53.98|4
1655985000000|2022-06-23 11:50:00|54.67|53.97|54.7|54|54.7|54|54.67|53.97|8
1655985010000|2022-06-23 11:50:10|54.69|53.99|54.7|54|54.7|54|54.69|53.99|2
1655985020000|2022-06-23 11:50:20|54.69|53.99|54.73|54.03|54.73|54.03|54.69|53.99|7
1655985030000|2022-06-23 11:50:30|54.74|54.04|54.79|54.09|54.8|54.1|54.73|54.03|12
1655985040000|2022-06-23 11:50:40|54.8|54.1|54.79|54.09|54.8|54.1|54.78|54.08|6
1655985050000|2022-06-23 11:50:50|54.78|54.08|54.79|54.09|54.8|54.1|54.78|54.08|7
1655985060000|2022-06-23 11:51:00|54.81|54.11|54.81|54.11|54.83|54.13|54.8|54.1|8
1655985070000|2022-06-23 11:51:10|54.82|54.12|54.8|54.1|54.82|54.12|54.8|54.1|17
1655985080000|2022-06-23 11:51:20|54.81|54.11|54.82|54.12|54.83|54.13|54.79|54.09|16
1655985090000|2022-06-23 11:51:30|54.8|54.1|54.81|54.11|54.81|54.11|54.78|54.08|12
1655985100000|2022-06-23 11:51:40|54.8|54.1|54.8|54.1|54.81|54.11|54.8|54.1|9
1655985110000|2022-06-23 11:51:50|54.81|54.11|54.83|54.13|54.83|54.13|54.8|54.1|4
1655985120000|2022-06-23 11:52:00|54.81|54.11|54.8|54.1|54.82|54.12|54.78|54.08|8
1655985130000|2022-06-23 11:52:10|54.79|54.09|54.79|54.09|54.8|54.1|54.79|54.09|7
1655985140000|2022-06-23 11:52:20|54.78|54.08|54.79|54.09|54.79|54.09|54.78|54.08|2
1655985150000|2022-06-23 11:52:30|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|4
1655985160000|2022-06-23 11:52:40|54.8|54.1|54.8|54.1|54.8|54.1|54.79|54.09|7
1655985170000|2022-06-23 11:52:50|54.79|54.09|54.79|54.09|54.8|54.1|54.79|54.09|5
1655985180000|2022-06-23 11:53:00|54.81|54.11|54.8|54.1|54.81|54.11|54.76|54.06|13
1655985190000|2022-06-23 11:53:10|54.81|54.11|54.81|54.11|54.82|54.12|54.8|54.1|11
1655985200000|2022-06-23 11:53:20|54.82|54.12|54.81|54.11|54.82|54.12|54.81|54.11|4
1655985210000|2022-06-23 11:53:30|54.82|54.12|54.82|54.12|54.82|54.12|54.81|54.11|7
1655985230000|2022-06-23 11:53:50|54.81|54.11|54.81|54.11|54.81|54.11|54.81|54.11|1
1655985240000|2022-06-23 11:54:00|54.82|54.12|54.81|54.11|54.82|54.12|54.81|54.11|2
1655985250000|2022-06-23 11:54:10|54.8|54.1|54.81|54.11|54.81|54.11|54.8|54.1|6
1655985260000|2022-06-23 11:54:20|54.82|54.12|54.81|54.11|54.82|54.12|54.81|54.11|2
1655985270000|2022-06-23 11:54:30|54.82|54.12|54.82|54.12|54.82|54.12|54.82|54.12|1
1655985280000|2022-06-23 11:54:40|54.81|54.11|54.8|54.1|54.81|54.11|54.8|54.1|2
1655985290000|2022-06-23 11:54:50|54.81|54.11|54.81|54.11|54.82|54.12|54.81|54.11|3
1655985300000|2022-06-23 11:55:00|54.82|54.12|54.82|54.12|54.86|54.16|54.82|54.12|6
1655985310000|2022-06-23 11:55:10|54.81|54.11|54.83|54.13|54.83|54.13|54.8|54.1|10
1655985320000|2022-06-23 11:55:20|54.81|54.11|54.82|54.12|54.83|54.13|54.79|54.09|15
1655985330000|2022-06-23 11:55:30|54.81|54.11|54.78|54.08|54.82|54.12|54.78|54.08|16
1655985340000|2022-06-23 11:55:40|54.79|54.09|54.79|54.09|54.8|54.1|54.79|54.09|19
1655985350000|2022-06-23 11:55:50|54.8|54.1|54.79|54.09|54.8|54.1|54.77|54.07|8
1655985360000|2022-06-23 11:56:00|54.78|54.08|54.78|54.08|54.79|54.09|54.77|54.07|9
1655985370000|2022-06-23 11:56:10|54.79|54.09|54.81|54.11|54.81|54.11|54.79|54.09|3
1655985380000|2022-06-23 11:56:20|54.8|54.1|54.8|54.1|54.81|54.11|54.79|54.09|4
1655985390000|2022-06-23 11:56:30|54.81|54.11|54.81|54.11|54.81|54.11|54.8|54.1|11
1655985400000|2022-06-23 11:56:40|54.8|54.1|54.81|54.11|54.81|54.11|54.79|54.09|14
1655985410000|2022-06-23 11:56:50|54.82|54.12|54.81|54.11|54.82|54.12|54.8|54.1|4
1655985420000|2022-06-23 11:57:00|54.8|54.1|54.79|54.09|54.81|54.11|54.78|54.08|10
1655985430000|2022-06-23 11:57:10|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|4
1655985440000|2022-06-23 11:57:20|54.78|54.08|54.76|54.06|54.79|54.09|54.76|54.06|11
1655985450000|2022-06-23 11:57:30|54.77|54.07|54.77|54.07|54.77|54.07|54.76|54.06|7
1655985460000|2022-06-23 11:57:40|54.76|54.06|54.77|54.07|54.78|54.08|54.75|54.05|12
1655985480000|2022-06-23 11:58:00|54.76|54.06|54.76|54.06|54.77|54.07|54.76|54.06|9
1655985490000|2022-06-23 11:58:10|54.77|54.07|54.77|54.07|54.78|54.08|54.76|54.06|8
1655985500000|2022-06-23 11:58:20|54.76|54.06|54.77|54.07|54.77|54.07|54.75|54.05|8
1655985510000|2022-06-23 11:58:30|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|6
1655985520000|2022-06-23 11:58:40|54.76|54.06|54.77|54.07|54.78|54.08|54.76|54.06|8
1655985530000|2022-06-23 11:58:50|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|4
1655985540000|2022-06-23 11:59:00|54.78|54.08|54.78|54.08|54.79|54.09|54.78|54.08|3
1655985550000|2022-06-23 11:59:10|54.81|54.11|54.78|54.08|54.81|54.11|54.78|54.08|13
1655985560000|2022-06-23 11:59:20|54.79|54.09|54.79|54.09|54.8|54.1|54.78|54.08|13
1655985570000|2022-06-23 11:59:30|54.8|54.1|54.83|54.13|54.83|54.13|54.79|54.09|6
1655985580000|2022-06-23 11:59:40|54.82|54.12|54.82|54.12|54.83|54.13|54.82|54.12|7
1655985600000|2022-06-23 12:00:00|54.81|54.11|54.89|54.19|54.89|54.19|54.81|54.11|12
1655985610000|2022-06-23 12:00:10|54.88|54.18|54.88|54.18|54.89|54.19|54.88|54.18|3
1655985620000|2022-06-23 12:00:20|54.89|54.19|54.88|54.18|54.91|54.21|54.88|54.18|12
1655985630000|2022-06-23 12:00:30|54.87|54.17|54.85|54.15|54.87|54.17|54.84|54.14|5
1655985650000|2022-06-23 12:00:50|54.84|54.14|54.83|54.13|54.85|54.15|54.83|54.13|6
1655985660000|2022-06-23 12:01:00|54.82|54.12|54.84|54.14|54.85|54.15|54.82|54.12|5
1655985670000|2022-06-23 12:01:10|54.85|54.15|54.86|54.16|54.87|54.17|54.84|54.14|9
1655985680000|2022-06-23 12:01:20|54.87|54.17|54.87|54.17|54.87|54.17|54.86|54.16|5
1655985700000|2022-06-23 12:01:40|54.88|54.18|54.88|54.18|54.88|54.18|54.87|54.17|7
1655985710000|2022-06-23 12:01:50|54.87|54.17|54.88|54.18|54.89|54.19|54.87|54.17|6
1655985720000|2022-06-23 12:02:00|54.89|54.19|54.87|54.17|54.89|54.19|54.87|54.17|7
1655985730000|2022-06-23 12:02:10|54.88|54.18|54.87|54.17|54.89|54.19|54.87|54.17|8
1655985740000|2022-06-23 12:02:20|54.88|54.18|54.88|54.18|54.89|54.19|54.88|54.18|7
1655985750000|2022-06-23 12:02:30|54.89|54.19|54.89|54.19|54.89|54.19|54.88|54.18|11
1655985760000|2022-06-23 12:02:40|54.88|54.18|54.88|54.18|54.9|54.2|54.86|54.16|13
1655985770000|2022-06-23 12:02:50|54.89|54.19|54.88|54.18|54.89|54.19|54.88|54.18|2
1655985780000|2022-06-23 12:03:00|54.87|54.17|54.92|54.22|54.92|54.22|54.87|54.17|6
1655985790000|2022-06-23 12:03:10|54.94|54.24|54.93|54.23|54.94|54.24|54.92|54.22|6
1655985800000|2022-06-23 12:03:20|54.94|54.24|54.94|54.24|54.94|54.24|54.94|54.24|1
1655985810000|2022-06-23 12:03:30|54.93|54.23|54.93|54.23|54.95|54.25|54.93|54.23|12
1655985820000|2022-06-23 12:03:40|54.94|54.24|54.93|54.23|54.94|54.24|54.93|54.23|8
1655985830000|2022-06-23 12:03:50|54.94|54.24|54.94|54.24|54.95|54.25|54.93|54.23|17
1655985840000|2022-06-23 12:04:00|54.95|54.25|54.94|54.24|54.95|54.25|54.94|54.24|6
1655985850000|2022-06-23 12:04:10|54.95|54.25|54.95|54.25|54.95|54.25|54.94|54.24|5
1655985860000|2022-06-23 12:04:20|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|4
1655985870000|2022-06-23 12:04:30|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|8
1655985880000|2022-06-23 12:04:40|54.96|54.26|54.94|54.24|54.96|54.26|54.93|54.23|3
1655985890000|2022-06-23 12:04:50|54.93|54.23|54.93|54.23|54.93|54.23|54.92|54.22|7
1655985900000|2022-06-23 12:05:00|54.94|54.24|54.94|54.24|54.94|54.24|54.92|54.22|9
1655985910000|2022-06-23 12:05:10|54.93|54.23|54.98|54.28|54.99|54.29|54.93|54.23|9
1655985920000|2022-06-23 12:05:20|54.99|54.29|55.06|54.36|55.06|54.36|54.99|54.29|9
1655985930000|2022-06-23 12:05:30|55.04|54.34|55.04|54.34|55.05|54.35|55.03|54.33|13
1655985940000|2022-06-23 12:05:40|55.03|54.33|55.04|54.34|55.04|54.34|55.03|54.33|6
1655985950000|2022-06-23 12:05:50|55.03|54.33|55.03|54.33|55.03|54.33|55.03|54.33|1
1655985960000|2022-06-23 12:06:00|55.02|54.32|55.01|54.31|55.04|54.34|55.01|54.31|17
1655985970000|2022-06-23 12:06:10|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|9
1655985980000|2022-06-23 12:06:20|55.01|54.31|55.03|54.33|55.03|54.33|55.01|54.31|5
1655985990000|2022-06-23 12:06:30|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|7
1655986000000|2022-06-23 12:06:40|55.03|54.33|55.01|54.31|55.03|54.33|55.01|54.31|5
1655986010000|2022-06-23 12:06:50|55|54.3|54.99|54.29|55|54.3|54.97|54.27|9
1655986020000|2022-06-23 12:07:00|54.97|54.27|54.98|54.28|54.98|54.28|54.96|54.26|8
1655986030000|2022-06-23 12:07:10|54.97|54.27|54.97|54.27|54.97|54.27|54.96|54.26|3
1655986040000|2022-06-23 12:07:20|54.96|54.26|54.94|54.24|54.96|54.26|54.94|54.24|7
1655986050000|2022-06-23 12:07:30|54.95|54.25|54.94|54.24|54.95|54.25|54.93|54.23|16
1655986060000|2022-06-23 12:07:40|54.93|54.23|54.94|54.24|54.95|54.25|54.93|54.23|14
1655986070000|2022-06-23 12:07:50|54.95|54.25|54.93|54.23|54.95|54.25|54.93|54.23|7
1655986080000|2022-06-23 12:08:00|54.94|54.24|54.94|54.24|54.94|54.24|54.94|54.24|1
1655986090000|2022-06-23 12:08:10|54.93|54.23|54.94|54.24|54.94|54.24|54.93|54.23|6
1655986100000|2022-06-23 12:08:20|54.95|54.25|54.94|54.24|54.95|54.25|54.93|54.23|16
1655986110000|2022-06-23 12:08:30|54.95|54.25|54.93|54.23|54.95|54.25|54.93|54.23|7
1655986120000|2022-06-23 12:08:40|54.94|54.24|54.93|54.23|54.94|54.24|54.93|54.23|6
1655986130000|2022-06-23 12:08:50|54.94|54.24|54.93|54.23|54.94|54.24|54.9|54.2|6
1655986140000|2022-06-23 12:09:00|54.92|54.22|54.9|54.2|54.92|54.22|54.88|54.18|12
1655986150000|2022-06-23 12:09:10|54.89|54.19|54.87|54.17|54.9|54.2|54.86|54.16|15
1655986160000|2022-06-23 12:09:20|54.83|54.13|54.8|54.1|54.85|54.15|54.78|54.08|8
1655986170000|2022-06-23 12:09:30|54.81|54.11|54.78|54.08|54.81|54.11|54.76|54.06|12
1655986180000|2022-06-23 12:09:40|54.77|54.07|54.75|54.05|54.77|54.07|54.74|54.04|14
1655986190000|2022-06-23 12:09:50|54.74|54.04|54.76|54.06|54.76|54.06|54.74|54.04|8
1655986200000|2022-06-23 12:10:00|54.74|54.04|54.74|54.04|54.75|54.05|54.73|54.03|5
1655986210000|2022-06-23 12:10:10|54.75|54.05|54.74|54.04|54.77|54.07|54.74|54.04|6
1655986220000|2022-06-23 12:10:20|54.76|54.06|54.76|54.06|54.77|54.07|54.75|54.05|15
1655986230000|2022-06-23 12:10:30|54.77|54.07|54.77|54.07|54.77|54.07|54.75|54.05|9
1655986240000|2022-06-23 12:10:40|54.76|54.06|54.78|54.08|54.78|54.08|54.76|54.06|15
1655986250000|2022-06-23 12:10:50|54.77|54.07|54.77|54.07|54.78|54.08|54.76|54.06|5
1655986260000|2022-06-23 12:11:00|54.76|54.06|54.85|54.15|54.85|54.15|54.76|54.06|12
1655986270000|2022-06-23 12:11:10|54.86|54.16|55|54.3|55.03|54.33|54.86|54.16|22
1655986280000|2022-06-23 12:11:20|54.99|54.29|55.19|54.49|55.19|54.49|54.99|54.29|25
1655986290000|2022-06-23 12:11:30|55.18|54.48|55.23|54.53|55.25|54.55|55.18|54.48|21
1655986300000|2022-06-23 12:11:40|55.22|54.52|55.13|54.43|55.26|54.56|55.12|54.42|22
1655986310000|2022-06-23 12:11:50|55.14|54.44|55.2|54.5|55.23|54.53|55.14|54.44|18
1655986320000|2022-06-23 12:12:00|55.21|54.51|55.19|54.49|55.22|54.52|55.19|54.49|17
1655986330000|2022-06-23 12:12:10|55.18|54.48|55.17|54.47|55.2|54.5|55.16|54.46|10
1655986340000|2022-06-23 12:12:20|55.16|54.46|55.14|54.44|55.17|54.47|55.12|54.42|13
1655986350000|2022-06-23 12:12:30|55.13|54.43|55.09|54.39|55.13|54.43|55.08|54.38|10
1655986360000|2022-06-23 12:12:40|55.08|54.38|55.02|54.32|55.09|54.39|55.02|54.32|16
1655986370000|2022-06-23 12:12:50|55.01|54.31|55.03|54.33|55.05|54.35|55.01|54.31|9
1655986380000|2022-06-23 12:13:00|55.04|54.34|55.09|54.39|55.09|54.39|55.03|54.33|12
1655986390000|2022-06-23 12:13:10|55.1|54.4|55.08|54.38|55.11|54.41|55.06|54.36|13
1655986400000|2022-06-23 12:13:20|55.07|54.37|55.11|54.41|55.16|54.46|55.07|54.37|13
1655986410000|2022-06-23 12:13:30|55.13|54.43|55.12|54.42|55.13|54.43|55.08|54.38|6
1655986420000|2022-06-23 12:13:40|55.13|54.43|55.11|54.41|55.13|54.43|55.1|54.4|8
1655986430000|2022-06-23 12:13:50|55.12|54.42|55.11|54.41|55.12|54.42|55.09|54.39|8
1655986440000|2022-06-23 12:14:00|55.12|54.42|55.15|54.45|55.15|54.45|55.11|54.41|10
1655986450000|2022-06-23 12:14:10|55.14|54.44|55.15|54.45|55.18|54.48|55.13|54.43|9
1655986460000|2022-06-23 12:14:20|55.16|54.46|55.17|54.47|55.17|54.47|55.15|54.45|5
1655986470000|2022-06-23 12:14:30|55.16|54.46|55.16|54.46|55.16|54.46|55.14|54.44|9
1655986480000|2022-06-23 12:14:40|55.15|54.45|55.15|54.45|55.16|54.46|55.13|54.43|7
1655986490000|2022-06-23 12:14:50|55.16|54.46|55.15|54.45|55.16|54.46|55.15|54.45|4
1655986500000|2022-06-23 12:15:00|55.16|54.46|55.15|54.45|55.17|54.47|55.15|54.45|10
1655986510000|2022-06-23 12:15:10|55.16|54.46|55.16|54.46|55.17|54.47|55.15|54.45|15
1655986520000|2022-06-23 12:15:20|55.17|54.47|55.24|54.54|55.24|54.54|55.16|54.46|7
1655986530000|2022-06-23 12:15:30|55.25|54.55|55.3|54.6|55.3|54.6|55.25|54.55|11
1655986540000|2022-06-23 12:15:40|55.29|54.59|55.27|54.57|55.31|54.61|55.27|54.57|9
1655986550000|2022-06-23 12:15:50|55.26|54.56|55.28|54.58|55.28|54.58|55.26|54.56|5
1655986560000|2022-06-23 12:16:00|55.27|54.57|55.23|54.53|55.28|54.58|55.23|54.53|5
1655986570000|2022-06-23 12:16:10|55.24|54.54|55.25|54.55|55.26|54.56|55.24|54.54|6
1655986580000|2022-06-23 12:16:20|55.26|54.56|55.33|54.63|55.34|54.64|55.25|54.55|11
1655986590000|2022-06-23 12:16:30|55.32|54.62|55.42|54.72|55.42|54.72|55.32|54.62|15
1655986600000|2022-06-23 12:16:40|55.43|54.73|55.4|54.7|55.44|54.74|55.36|54.66|18
1655986610000|2022-06-23 12:16:50|55.39|54.69|55.35|54.65|55.4|54.7|55.33|54.63|13
1655986620000|2022-06-23 12:17:00|55.34|54.64|55.39|54.69|55.39|54.69|55.33|54.63|13
1655986630000|2022-06-23 12:17:10|55.38|54.68|55.39|54.69|55.39|54.69|55.37|54.67|14
1655986640000|2022-06-23 12:17:20|55.38|54.68|55.38|54.68|55.39|54.69|55.38|54.68|5
1655986650000|2022-06-23 12:17:30|55.37|54.67|55.3|54.6|55.39|54.69|55.3|54.6|12
1655986660000|2022-06-23 12:17:40|55.29|54.59|55.2|54.5|55.29|54.59|55.19|54.49|13
1655986670000|2022-06-23 12:17:50|55.19|54.49|55.16|54.46|55.19|54.49|55.14|54.44|13
1655986680000|2022-06-23 12:18:00|55.17|54.47|55.21|54.51|55.24|54.54|55.17|54.47|16
1655986690000|2022-06-23 12:18:10|55.2|54.5|55.18|54.48|55.21|54.51|55.18|54.48|12
1655986700000|2022-06-23 12:18:20|55.17|54.47|55.19|54.49|55.2|54.5|55.17|54.47|8
1655986710000|2022-06-23 12:18:30|55.18|54.48|55.17|54.47|55.2|54.5|55.15|54.45|9
1655986720000|2022-06-23 12:18:40|55.16|54.46|55.13|54.43|55.16|54.46|55.1|54.4|19
1655986730000|2022-06-23 12:18:50|55.14|54.44|55.08|54.38|55.14|54.44|55.08|54.38|13
1655986740000|2022-06-23 12:19:00|55.07|54.37|55.1|54.4|55.1|54.4|55.07|54.37|9
1655986750000|2022-06-23 12:19:10|55.09|54.39|55.09|54.39|55.1|54.4|55.09|54.39|11
1655986760000|2022-06-23 12:19:20|55.1|54.4|55.1|54.4|55.1|54.4|55.09|54.39|15
1655986770000|2022-06-23 12:19:30|55.09|54.39|55.07|54.37|55.1|54.4|55.06|54.36|17
1655986780000|2022-06-23 12:19:40|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|10
1655986790000|2022-06-23 12:19:50|55.04|54.34|55.04|54.34|55.05|54.35|55.03|54.33|10
1655986800000|2022-06-23 12:20:00|55.05|54.35|55.05|54.35|55.06|54.36|55.04|54.34|9
1655986810000|2022-06-23 12:20:10|55.03|54.33|55.03|54.33|55.04|54.34|55|54.3|6
1655986820000|2022-06-23 12:20:20|55.02|54.32|55.02|54.32|55.04|54.34|55|54.3|13
1655986830000|2022-06-23 12:20:30|55.03|54.33|55.02|54.32|55.03|54.33|55.01|54.31|10
1655986840000|2022-06-23 12:20:40|55.03|54.33|55.04|54.34|55.04|54.34|55.02|54.32|5
1655986850000|2022-06-23 12:20:50|55.03|54.33|55.04|54.34|55.05|54.35|55.03|54.33|7
1655986860000|2022-06-23 12:21:00|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|9
1655986870000|2022-06-23 12:21:10|55.03|54.33|55.03|54.33|55.04|54.34|55.02|54.32|7
1655986880000|2022-06-23 12:21:20|55.04|54.34|55.06|54.36|55.06|54.36|55.03|54.33|7
1655986890000|2022-06-23 12:21:30|55.07|54.37|55.08|54.38|55.09|54.39|55.05|54.35|10
1655986900000|2022-06-23 12:21:40|55.06|54.36|55.09|54.39|55.09|54.39|55.06|54.36|8
1655986910000|2022-06-23 12:21:50|55.1|54.4|55.1|54.4|55.1|54.4|55.08|54.38|9
1655986920000|2022-06-23 12:22:00|55.09|54.39|55.08|54.38|55.12|54.42|55.08|54.38|10
1655986930000|2022-06-23 12:22:10|55.09|54.39|55.11|54.41|55.11|54.41|55.07|54.37|19
1655986940000|2022-06-23 12:22:20|55.1|54.4|55.12|54.42|55.14|54.44|55.09|54.39|19
1655986950000|2022-06-23 12:22:30|55.13|54.43|55.2|54.5|55.22|54.52|55.13|54.43|16
1655986960000|2022-06-23 12:22:40|55.19|54.49|55.28|54.58|55.28|54.58|55.19|54.49|16
1655986970000|2022-06-23 12:22:50|55.26|54.56|55.24|54.54|55.28|54.58|55.22|54.52|23
1655986980000|2022-06-23 12:23:00|55.25|54.55|55.22|54.52|55.26|54.56|55.19|54.49|15
1655986990000|2022-06-23 12:23:10|55.23|54.53|55.21|54.51|55.24|54.54|55.2|54.5|13
1655987000000|2022-06-23 12:23:20|55.22|54.52|55.22|54.52|55.23|54.53|55.21|54.51|7
1655987010000|2022-06-23 12:23:30|55.23|54.53|55.21|54.51|55.24|54.54|55.21|54.51|11
1655987020000|2022-06-23 12:23:40|55.2|54.5|55.19|54.49|55.23|54.53|55.19|54.49|14
1655987030000|2022-06-23 12:23:50|55.18|54.48|55.14|54.44|55.18|54.48|55.12|54.42|9
1655987040000|2022-06-23 12:24:00|55.15|54.45|55.17|54.47|55.19|54.49|55.15|54.45|9
1655987050000|2022-06-23 12:24:10|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|8
1655987060000|2022-06-23 12:24:20|55.19|54.49|55.2|54.5|55.22|54.52|55.18|54.48|10
1655987070000|2022-06-23 12:24:30|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|7
1655987080000|2022-06-23 12:24:40|55.21|54.51|55.21|54.51|55.21|54.51|55.2|54.5|9
1655987090000|2022-06-23 12:24:50|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|13
1655987100000|2022-06-23 12:25:00|55.19|54.49|55.19|54.49|55.21|54.51|55.19|54.49|18
1655987110000|2022-06-23 12:25:10|55.2|54.5|55.19|54.49|55.2|54.5|55.18|54.48|11
1655987120000|2022-06-23 12:25:20|55.2|54.5|55.2|54.5|55.2|54.5|55.19|54.49|3
1655987130000|2022-06-23 12:25:30|55.19|54.49|55.21|54.51|55.22|54.52|55.19|54.49|7
1655987140000|2022-06-23 12:25:40|55.22|54.52|55.15|54.45|55.25|54.55|55.15|54.45|18
1655987150000|2022-06-23 12:25:50|55.16|54.46|55.15|54.45|55.23|54.53|55.14|54.44|17
1655987160000|2022-06-23 12:26:00|55.16|54.46|55.1|54.4|55.16|54.46|55.07|54.37|13
1655987170000|2022-06-23 12:26:10|55.09|54.39|55.08|54.38|55.1|54.4|55.06|54.36|11
1655987180000|2022-06-23 12:26:20|55.07|54.37|55.02|54.32|55.09|54.39|55.02|54.32|14
1655987190000|2022-06-23 12:26:30|55|54.3|55.02|54.32|55.03|54.33|55|54.3|10
1655987200000|2022-06-23 12:26:40|55.01|54.31|55.02|54.32|55.02|54.32|54.99|54.29|6
1655987210000|2022-06-23 12:26:50|55.01|54.31|55.01|54.31|55.02|54.32|55|54.3|15
1655987220000|2022-06-23 12:27:00|55.02|54.32|55.01|54.31|55.02|54.32|54.99|54.29|11
1655987230000|2022-06-23 12:27:10|55.02|54.32|55.02|54.32|55.05|54.35|55|54.3|12
1655987240000|2022-06-23 12:27:20|55.03|54.33|55|54.3|55.04|54.34|54.99|54.29|21
1655987250000|2022-06-23 12:27:30|55.01|54.31|55|54.3|55.01|54.31|55|54.3|2
1655987270000|2022-06-23 12:27:50|55.01|54.31|55|54.3|55.01|54.31|55|54.3|6
1655987280000|2022-06-23 12:28:00|55.01|54.31|54.99|54.29|55.04|54.34|54.99|54.29|17
1655987290000|2022-06-23 12:28:10|55.02|54.32|55.02|54.32|55.02|54.32|55.02|54.32|1
1655987300000|2022-06-23 12:28:20|55.03|54.33|55.02|54.32|55.03|54.33|55|54.3|9
1655987310000|2022-06-23 12:28:30|55.03|54.33|55.04|54.34|55.06|54.36|55.01|54.31|12
1655987320000|2022-06-23 12:28:40|55.03|54.33|55.03|54.33|55.04|54.34|55.02|54.32|9
1655987330000|2022-06-23 12:28:50|55.02|54.32|55.03|54.33|55.03|54.33|55.02|54.32|4
1655987340000|2022-06-23 12:29:00|55|54.3|55.04|54.34|55.04|54.34|55|54.3|7
1655987350000|2022-06-23 12:29:10|55.03|54.33|55.23|54.53|55.23|54.53|55.03|54.33|23
1655987360000|2022-06-23 12:29:20|55.21|54.51|55.24|54.54|55.27|54.57|55.19|54.49|15
1655987370000|2022-06-23 12:29:30|55.23|54.53|55.22|54.52|55.23|54.53|55.21|54.51|4
1655987380000|2022-06-23 12:29:40|55.23|54.53|55.2|54.5|55.23|54.53|55.14|54.44|10
1655987390000|2022-06-23 12:29:50|55.17|54.47|55.2|54.5|55.21|54.51|55.17|54.47|12
1655987400000|2022-06-23 12:30:00|55.21|54.51|55.2|54.5|55.21|54.51|55.19|54.49|11
1655987410000|2022-06-23 12:30:10|55.21|54.51|55.37|54.67|55.38|54.68|55.21|54.51|18
1655987420000|2022-06-23 12:30:20|55.36|54.66|55.29|54.59|55.37|54.67|55.29|54.59|18
1655987430000|2022-06-23 12:30:30|55.27|54.57|55.13|54.43|55.28|54.58|55.13|54.43|19
1655987440000|2022-06-23 12:30:40|55.12|54.42|55.08|54.38|55.12|54.42|55.07|54.37|16
1655987450000|2022-06-23 12:30:50|55.07|54.37|55.06|54.36|55.08|54.38|55.06|54.36|8
1655987460000|2022-06-23 12:31:00|55.05|54.35|55.18|54.48|55.18|54.48|55.05|54.35|19
1655987470000|2022-06-23 12:31:10|55.17|54.47|55.17|54.47|55.17|54.47|55.15|54.45|16
1655987480000|2022-06-23 12:31:20|55.14|54.44|55.14|54.44|55.16|54.46|55.14|54.44|17
1655987490000|2022-06-23 12:31:30|55.13|54.43|55.05|54.35|55.15|54.45|55.05|54.35|19
1655987500000|2022-06-23 12:31:40|55.07|54.37|55.04|54.34|55.08|54.38|55.02|54.32|15
1655987510000|2022-06-23 12:31:50|55.05|54.35|55.03|54.33|55.06|54.36|55.01|54.31|17
1655987520000|2022-06-23 12:32:00|55.02|54.32|55.03|54.33|55.04|54.34|55.01|54.31|20
1655987530000|2022-06-23 12:32:10|55.01|54.31|55.04|54.34|55.05|54.35|55|54.3|16
1655987540000|2022-06-23 12:32:20|55.05|54.35|55.03|54.33|55.05|54.35|55.03|54.33|23
1655987550000|2022-06-23 12:32:30|55.04|54.34|55.06|54.36|55.07|54.37|55.04|54.34|7
1655987560000|2022-06-23 12:32:40|55.07|54.37|55.07|54.37|55.07|54.37|55.06|54.36|9
1655987570000|2022-06-23 12:32:50|55.06|54.36|55.06|54.36|55.06|54.36|55.04|54.34|11
1655987580000|2022-06-23 12:33:00|55.05|54.35|55.06|54.36|55.06|54.36|55.04|54.34|7
1655987590000|2022-06-23 12:33:10|55.05|54.35|55.05|54.35|55.06|54.36|55.04|54.34|7
1655987600000|2022-06-23 12:33:20|55.02|54.32|55.02|54.32|55.04|54.34|55.01|54.31|6
1655987610000|2022-06-23 12:33:30|55.03|54.33|55.06|54.36|55.06|54.36|55.03|54.33|11
1655987620000|2022-06-23 12:33:40|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|2
1655987630000|2022-06-23 12:33:50|55.05|54.35|55.05|54.35|55.05|54.35|55.03|54.33|11
1655987640000|2022-06-23 12:34:00|55.06|54.36|55.12|54.42|55.12|54.42|55.05|54.35|12
1655987650000|2022-06-23 12:34:10|55.11|54.41|55.12|54.42|55.13|54.43|55.1|54.4|11
1655987660000|2022-06-23 12:34:20|55.11|54.41|55.14|54.44|55.14|54.44|55.11|54.41|12
1655987670000|2022-06-23 12:34:30|55.15|54.45|55.13|54.43|55.17|54.47|55.13|54.43|9
1655987680000|2022-06-23 12:34:40|55.12|54.42|55.12|54.42|55.15|54.45|55.11|54.41|20
1655987690000|2022-06-23 12:34:50|55.13|54.43|55.16|54.46|55.16|54.46|55.12|54.42|12
1655987700000|2022-06-23 12:35:00|55.15|54.45|55.15|54.45|55.16|54.46|55.15|54.45|5
1655987710000|2022-06-23 12:35:10|55.14|54.44|55.15|54.45|55.15|54.45|55.12|54.42|10
1655987720000|2022-06-23 12:35:20|55.14|54.44|55.15|54.45|55.15|54.45|55.14|54.44|8
1655987730000|2022-06-23 12:35:30|55.14|54.44|55.13|54.43|55.14|54.44|55.13|54.43|2
1655987740000|2022-06-23 12:35:40|55.14|54.44|55.12|54.42|55.14|54.44|55.12|54.42|6
1655987750000|2022-06-23 12:35:50|55.13|54.43|55.12|54.42|55.14|54.44|55.1|54.4|17
1655987760000|2022-06-23 12:36:00|55.11|54.41|55.07|54.37|55.11|54.41|55.07|54.37|11
1655987770000|2022-06-23 12:36:10|55.08|54.38|55.05|54.35|55.08|54.38|55.03|54.33|13
1655987780000|2022-06-23 12:36:20|55.04|54.34|55.04|54.34|55.05|54.35|55.03|54.33|14
1655987790000|2022-06-23 12:36:30|55.05|54.35|55.06|54.36|55.06|54.36|55.04|54.34|4
1655987800000|2022-06-23 12:36:40|55.05|54.35|55.07|54.37|55.08|54.38|55.05|54.35|4
1655987810000|2022-06-23 12:36:50|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|4
1655987820000|2022-06-23 12:37:00|55.06|54.36|55.06|54.36|55.08|54.38|55.04|54.34|12
1655987830000|2022-06-23 12:37:10|55.05|54.35|55.05|54.35|55.06|54.36|55.05|54.35|5
1655987850000|2022-06-23 12:37:30|55.03|54.33|55.02|54.32|55.04|54.34|55.02|54.32|6
1655987860000|2022-06-23 12:37:40|55.03|54.33|55.01|54.31|55.03|54.33|55|54.3|16
1655987870000|2022-06-23 12:37:50|55|54.3|54.98|54.28|55|54.3|54.95|54.25|13
1655987880000|2022-06-23 12:38:00|54.97|54.27|54.91|54.21|54.98|54.28|54.9|54.2|17
1655987890000|2022-06-23 12:38:10|54.9|54.2|54.91|54.21|54.92|54.22|54.89|54.19|10
1655987900000|2022-06-23 12:38:20|54.93|54.23|54.87|54.17|54.93|54.23|54.86|54.16|21
1655987910000|2022-06-23 12:38:30|54.88|54.18|54.91|54.21|54.91|54.21|54.86|54.16|12
1655987920000|2022-06-23 12:38:40|54.92|54.22|54.89|54.19|54.92|54.22|54.88|54.18|10
1655987930000|2022-06-23 12:38:50|54.88|54.18|54.84|54.14|54.89|54.19|54.83|54.13|15
1655987940000|2022-06-23 12:39:00|54.83|54.13|54.83|54.13|54.84|54.14|54.79|54.09|19
1655987950000|2022-06-23 12:39:10|54.84|54.14|54.91|54.21|54.92|54.22|54.83|54.13|12
1655987960000|2022-06-23 12:39:20|54.9|54.2|54.9|54.2|54.9|54.2|54.88|54.18|13
1655987970000|2022-06-23 12:39:30|54.89|54.19|54.89|54.19|54.9|54.2|54.89|54.19|3
1655987980000|2022-06-23 12:39:40|54.88|54.18|54.89|54.19|54.9|54.2|54.87|54.17|10
1655987990000|2022-06-23 12:39:50|54.88|54.18|54.85|54.15|54.88|54.18|54.85|54.15|15
1655988000000|2022-06-23 12:40:00|54.86|54.16|54.87|54.17|54.87|54.17|54.83|54.13|12
1655988010000|2022-06-23 12:40:10|54.86|54.16|54.84|54.14|54.88|54.18|54.84|54.14|13
1655988020000|2022-06-23 12:40:20|54.85|54.15|54.83|54.13|54.87|54.17|54.82|54.12|9
1655988030000|2022-06-23 12:40:30|54.84|54.14|54.91|54.21|54.92|54.22|54.83|54.13|19
1655988040000|2022-06-23 12:40:40|54.92|54.22|54.9|54.2|54.92|54.22|54.9|54.2|3
1655988050000|2022-06-23 12:40:50|54.91|54.21|54.9|54.2|54.91|54.21|54.9|54.2|10
1655988060000|2022-06-23 12:41:00|54.91|54.21|54.95|54.25|54.97|54.27|54.89|54.19|15
1655988070000|2022-06-23 12:41:10|54.94|54.24|54.94|54.24|54.95|54.25|54.92|54.22|7
1655988080000|2022-06-23 12:41:20|54.93|54.23|54.92|54.22|54.94|54.24|54.92|54.22|12
1655988090000|2022-06-23 12:41:30|54.93|54.23|54.92|54.22|54.93|54.23|54.91|54.21|11
1655988100000|2022-06-23 12:41:40|54.91|54.21|54.94|54.24|54.94|54.24|54.91|54.21|9
1655988110000|2022-06-23 12:41:50|54.93|54.23|54.93|54.23|54.94|54.24|54.91|54.21|13
1655988120000|2022-06-23 12:42:00|54.94|54.24|54.89|54.19|54.94|54.24|54.89|54.19|14
1655988130000|2022-06-23 12:42:10|54.9|54.2|54.85|54.15|54.9|54.2|54.83|54.13|7
1655988140000|2022-06-23 12:42:20|54.84|54.14|54.87|54.17|54.9|54.2|54.83|54.13|18
1655988150000|2022-06-23 12:42:30|54.86|54.16|54.89|54.19|54.91|54.21|54.86|54.16|10
1655988160000|2022-06-23 12:42:40|54.88|54.18|54.88|54.18|54.89|54.19|54.87|54.17|10
1655988170000|2022-06-23 12:42:50|54.87|54.17|54.87|54.17|54.89|54.19|54.87|54.17|7
1655988180000|2022-06-23 12:43:00|54.88|54.18|54.86|54.16|54.89|54.19|54.85|54.15|13
1655988190000|2022-06-23 12:43:10|54.88|54.18|54.86|54.16|54.89|54.19|54.85|54.15|9
1655988200000|2022-06-23 12:43:20|54.85|54.15|54.85|54.15|54.86|54.16|54.84|54.14|7
1655988210000|2022-06-23 12:43:30|54.84|54.14|54.84|54.14|54.85|54.15|54.84|54.14|5
1655988220000|2022-06-23 12:43:40|54.83|54.13|54.84|54.14|54.84|54.14|54.83|54.13|2
1655988230000|2022-06-23 12:43:50|54.83|54.13|54.84|54.14|54.84|54.14|54.83|54.13|6
1655988240000|2022-06-23 12:44:00|54.83|54.13|54.84|54.14|54.86|54.16|54.82|54.12|7
1655988250000|2022-06-23 12:44:10|54.83|54.13|54.83|54.13|54.84|54.14|54.83|54.13|3
1655988260000|2022-06-23 12:44:20|54.79|54.09|54.83|54.13|54.83|54.13|54.79|54.09|4
1655988270000|2022-06-23 12:44:30|54.82|54.12|54.82|54.12|54.82|54.12|54.81|54.11|3
1655988280000|2022-06-23 12:44:40|54.83|54.13|54.83|54.13|54.83|54.13|54.82|54.12|7
1655988290000|2022-06-23 12:44:50|54.82|54.12|54.81|54.11|54.82|54.12|54.81|54.11|6
1655988300000|2022-06-23 12:45:00|54.82|54.12|54.81|54.11|54.82|54.12|54.79|54.09|11
1655988310000|2022-06-23 12:45:10|54.82|54.12|54.79|54.09|54.82|54.12|54.79|54.09|10
1655988320000|2022-06-23 12:45:20|54.8|54.1|54.82|54.12|54.82|54.12|54.79|54.09|5
1655988330000|2022-06-23 12:45:30|54.83|54.13|54.83|54.13|54.84|54.14|54.82|54.12|8
1655988340000|2022-06-23 12:45:40|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|4
1655988350000|2022-06-23 12:45:50|54.86|54.16|54.84|54.14|54.87|54.17|54.84|54.14|9
1655988360000|2022-06-23 12:46:00|54.85|54.15|54.88|54.18|54.89|54.19|54.84|54.14|12
1655988370000|2022-06-23 12:46:10|54.87|54.17|54.89|54.19|54.9|54.2|54.87|54.17|15
1655988380000|2022-06-23 12:46:20|54.9|54.2|54.85|54.15|54.9|54.2|54.85|54.15|12
1655988390000|2022-06-23 12:46:30|54.84|54.14|54.86|54.16|54.87|54.17|54.84|54.14|7
1655988400000|2022-06-23 12:46:40|54.87|54.17|54.88|54.18|54.9|54.2|54.86|54.16|15
1655988410000|2022-06-23 12:46:50|54.89|54.19|54.88|54.18|54.89|54.19|54.88|54.18|8
1655988420000|2022-06-23 12:47:00|54.89|54.19|54.89|54.19|54.89|54.19|54.88|54.18|5
1655988430000|2022-06-23 12:47:10|54.88|54.18|54.85|54.15|54.9|54.2|54.85|54.15|14
1655988440000|2022-06-23 12:47:20|54.88|54.18|54.88|54.18|54.88|54.18|54.86|54.16|12
1655988450000|2022-06-23 12:47:30|54.89|54.19|54.87|54.17|54.89|54.19|54.85|54.15|9
1655988460000|2022-06-23 12:47:40|54.86|54.16|54.86|54.16|54.87|54.17|54.86|54.16|7
1655988470000|2022-06-23 12:47:50|54.87|54.17|54.89|54.19|54.9|54.2|54.85|54.15|10
1655988480000|2022-06-23 12:48:00|54.9|54.2|54.89|54.19|54.9|54.2|54.88|54.18|8
1655988490000|2022-06-23 12:48:10|54.9|54.2|54.89|54.19|54.9|54.2|54.89|54.19|4
1655988500000|2022-06-23 12:48:20|54.9|54.2|54.89|54.19|54.92|54.22|54.88|54.18|10
1655988510000|2022-06-23 12:48:30|54.88|54.18|54.9|54.2|54.9|54.2|54.88|54.18|5
1655988520000|2022-06-23 12:48:40|54.89|54.19|54.91|54.21|54.91|54.21|54.88|54.18|4
1655988530000|2022-06-23 12:48:50|54.9|54.2|54.89|54.19|54.9|54.2|54.89|54.19|4
1655988540000|2022-06-23 12:49:00|54.91|54.21|54.9|54.2|54.91|54.21|54.9|54.2|2
1655988550000|2022-06-23 12:49:10|54.91|54.21|54.9|54.2|54.91|54.21|54.9|54.2|2
1655988560000|2022-06-23 12:49:20|54.89|54.19|54.88|54.18|54.89|54.19|54.87|54.17|6
1655988570000|2022-06-23 12:49:30|54.89|54.19|54.86|54.16|54.89|54.19|54.85|54.15|7
1655988580000|2022-06-23 12:49:40|54.87|54.17|54.87|54.17|54.87|54.17|54.86|54.16|3
1655988590000|2022-06-23 12:49:50|54.88|54.18|54.89|54.19|54.89|54.19|54.88|54.18|4
1655988600000|2022-06-23 12:50:00|54.9|54.2|54.9|54.2|54.9|54.2|54.89|54.19|3
1655988610000|2022-06-23 12:50:10|54.89|54.19|54.9|54.2|54.9|54.2|54.89|54.19|14
1655988620000|2022-06-23 12:50:20|54.89|54.19|54.86|54.16|54.9|54.2|54.86|54.16|17
1655988630000|2022-06-23 12:50:30|54.87|54.17|54.86|54.16|54.87|54.17|54.86|54.16|4
1655988640000|2022-06-23 12:50:40|54.87|54.17|54.86|54.16|54.87|54.17|54.85|54.15|6
1655988650000|2022-06-23 12:50:50|54.85|54.15|54.85|54.15|54.88|54.18|54.85|54.15|8
1655988660000|2022-06-23 12:51:00|54.86|54.16|54.84|54.14|54.87|54.17|54.84|54.14|11
1655988670000|2022-06-23 12:51:10|54.83|54.13|54.83|54.13|54.84|54.14|54.83|54.13|3
1655988680000|2022-06-23 12:51:20|54.84|54.14|54.84|54.14|54.84|54.14|54.83|54.13|5
1655988690000|2022-06-23 12:51:30|54.83|54.13|54.84|54.14|54.86|54.16|54.82|54.12|10
1655988700000|2022-06-23 12:51:40|54.83|54.13|54.84|54.14|54.84|54.14|54.82|54.12|12
1655988710000|2022-06-23 12:51:50|54.83|54.13|54.82|54.12|54.84|54.14|54.81|54.11|11
1655988720000|2022-06-23 12:52:00|54.83|54.13|54.82|54.12|54.83|54.13|54.81|54.11|6
1655988730000|2022-06-23 12:52:10|54.81|54.11|54.79|54.09|54.82|54.12|54.78|54.08|9
1655988740000|2022-06-23 12:52:20|54.8|54.1|54.79|54.09|54.8|54.1|54.77|54.07|7
1655988750000|2022-06-23 12:52:30|54.78|54.08|54.79|54.09|54.79|54.09|54.77|54.07|6
1655988760000|2022-06-23 12:52:40|54.78|54.08|54.79|54.09|54.8|54.1|54.78|54.08|6
1655988770000|2022-06-23 12:52:50|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|2
1655988780000|2022-06-23 12:53:00|54.77|54.07|54.78|54.08|54.79|54.09|54.76|54.06|4
1655988800000|2022-06-23 12:53:20|54.77|54.07|54.69|53.99|54.77|54.07|54.68|53.98|10
1655988810000|2022-06-23 12:53:30|54.68|53.98|54.57|53.87|54.69|53.99|54.56|53.86|21
1655988820000|2022-06-23 12:53:40|54.58|53.88|54.54|53.84|54.58|53.88|54.53|53.83|17
1655988830000|2022-06-23 12:53:50|54.52|53.82|54.53|53.83|54.53|53.83|54.48|53.78|13
1655988840000|2022-06-23 12:54:00|54.52|53.82|54.52|53.82|54.53|53.83|54.51|53.81|15
1655988850000|2022-06-23 12:54:10|54.53|53.83|54.6|53.9|54.61|53.91|54.52|53.82|18
1655988860000|2022-06-23 12:54:20|54.61|53.91|54.72|54.02|54.73|54.03|54.61|53.91|17
1655988870000|2022-06-23 12:54:30|54.71|54.01|54.7|54|54.72|54.02|54.7|54|9
1655988880000|2022-06-23 12:54:40|54.71|54.01|54.7|54|54.71|54.01|54.69|53.99|8
1655988890000|2022-06-23 12:54:50|54.71|54.01|54.74|54.04|54.74|54.04|54.69|53.99|10
1655988900000|2022-06-23 12:55:00|54.73|54.03|54.72|54.02|54.74|54.04|54.72|54.02|8
1655988910000|2022-06-23 12:55:10|54.73|54.03|54.74|54.04|54.75|54.05|54.73|54.03|6
1655988920000|2022-06-23 12:55:20|54.73|54.03|54.71|54.01|54.75|54.05|54.7|54|11
1655988930000|2022-06-23 12:55:30|54.72|54.02|54.73|54.03|54.74|54.04|54.72|54.02|6
1655988940000|2022-06-23 12:55:40|54.74|54.04|54.79|54.09|54.82|54.12|54.74|54.04|15
1655988950000|2022-06-23 12:55:50|54.8|54.1|54.79|54.09|54.81|54.11|54.78|54.08|12
1655988960000|2022-06-23 12:56:00|54.8|54.1|54.82|54.12|54.82|54.12|54.8|54.1|13
1655988970000|2022-06-23 12:56:10|54.81|54.11|54.81|54.11|54.81|54.11|54.79|54.09|13
1655988980000|2022-06-23 12:56:20|54.82|54.12|54.82|54.12|54.83|54.13|54.82|54.12|7
1655988990000|2022-06-23 12:56:30|54.81|54.11|54.85|54.15|54.87|54.17|54.81|54.11|17
1655989000000|2022-06-23 12:56:40|54.86|54.16|54.87|54.17|54.87|54.17|54.84|54.14|12
1655989010000|2022-06-23 12:56:50|54.86|54.16|54.85|54.15|54.86|54.16|54.84|54.14|8
1655989020000|2022-06-23 12:57:00|54.86|54.16|54.86|54.16|54.87|54.17|54.85|54.15|5
1655989040000|2022-06-23 12:57:20|54.85|54.15|54.86|54.16|54.86|54.16|54.85|54.15|4
1655989050000|2022-06-23 12:57:30|54.85|54.15|54.86|54.16|54.86|54.16|54.85|54.15|2
1655989060000|2022-06-23 12:57:40|54.87|54.17|54.86|54.16|54.87|54.17|54.84|54.14|9
1655989070000|2022-06-23 12:57:50|54.87|54.17|54.88|54.18|54.88|54.18|54.87|54.17|4
1655989080000|2022-06-23 12:58:00|54.87|54.17|54.83|54.13|54.87|54.17|54.82|54.12|10
1655989090000|2022-06-23 12:58:10|54.82|54.12|54.8|54.1|54.84|54.14|54.79|54.09|8
1655989100000|2022-06-23 12:58:20|54.81|54.11|54.8|54.1|54.82|54.12|54.79|54.09|10
1655989110000|2022-06-23 12:58:30|54.81|54.11|54.83|54.13|54.83|54.13|54.8|54.1|9
1655989120000|2022-06-23 12:58:40|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|2
1655989130000|2022-06-23 12:58:50|54.86|54.16|54.85|54.15|54.86|54.16|54.84|54.14|6
1655989140000|2022-06-23 12:59:00|54.84|54.14|54.86|54.16|54.86|54.16|54.84|54.14|9
1655989150000|2022-06-23 12:59:10|54.85|54.15|54.86|54.16|54.86|54.16|54.85|54.15|2
1655989160000|2022-06-23 12:59:20|54.87|54.17|54.87|54.17|54.88|54.18|54.86|54.16|7
1655989180000|2022-06-23 12:59:40|54.88|54.18|54.87|54.17|54.89|54.19|54.87|54.17|6
1655989190000|2022-06-23 12:59:50|54.88|54.18|54.87|54.17|54.88|54.18|54.87|54.17|2
1655989200000|2022-06-23 13:00:00|54.88|54.18|54.93|54.23|54.94|54.24|54.86|54.16|17
1655989210000|2022-06-23 13:00:10|54.94|54.24|54.91|54.21|54.94|54.24|54.9|54.2|8
1655989220000|2022-06-23 13:00:20|54.92|54.22|54.92|54.22|54.92|54.22|54.9|54.2|5
1655989230000|2022-06-23 13:00:30|54.91|54.21|54.91|54.21|54.91|54.21|54.9|54.2|3
1655989240000|2022-06-23 13:00:40|54.9|54.2|54.9|54.2|54.91|54.21|54.89|54.19|10
1655989250000|2022-06-23 13:00:50|54.88|54.18|54.86|54.16|54.88|54.18|54.85|54.15|14
1655989260000|2022-06-23 13:01:00|54.85|54.15|54.86|54.16|54.86|54.16|54.85|54.15|8
1655989270000|2022-06-23 13:01:10|54.87|54.17|54.84|54.14|54.87|54.17|54.83|54.13|10
1655989280000|2022-06-23 13:01:20|54.85|54.15|54.83|54.13|54.85|54.15|54.83|54.13|7
1655989290000|2022-06-23 13:01:30|54.84|54.14|54.85|54.15|54.85|54.15|54.83|54.13|8
1655989300000|2022-06-23 13:01:40|54.84|54.14|54.83|54.13|54.85|54.15|54.83|54.13|8
1655989310000|2022-06-23 13:01:50|54.84|54.14|54.81|54.11|54.84|54.14|54.79|54.09|12
1655989320000|2022-06-23 13:02:00|54.82|54.12|54.82|54.12|54.82|54.12|54.81|54.11|3
1655989330000|2022-06-23 13:02:10|54.81|54.11|54.82|54.12|54.82|54.12|54.8|54.1|10
1655989340000|2022-06-23 13:02:20|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|2
1655989350000|2022-06-23 13:02:30|54.81|54.11|54.82|54.12|54.84|54.14|54.81|54.11|10
1655989360000|2022-06-23 13:02:40|54.81|54.11|54.82|54.12|54.83|54.13|54.81|54.11|8
1655989370000|2022-06-23 13:02:50|54.83|54.13|54.82|54.12|54.83|54.13|54.82|54.12|4
1655989380000|2022-06-23 13:03:00|54.83|54.13|54.82|54.12|54.83|54.13|54.82|54.12|2
1655989390000|2022-06-23 13:03:10|54.83|54.13|54.82|54.12|54.83|54.13|54.82|54.12|18
1655989400000|2022-06-23 13:03:20|54.83|54.13|54.83|54.13|54.83|54.13|54.82|54.12|7
1655989410000|2022-06-23 13:03:30|54.82|54.12|54.83|54.13|54.84|54.14|54.82|54.12|10
1655989420000|2022-06-23 13:03:40|54.84|54.14|54.83|54.13|54.84|54.14|54.83|54.13|6
1655989430000|2022-06-23 13:03:50|54.82|54.12|54.82|54.12|54.83|54.13|54.81|54.11|7
1655989440000|2022-06-23 13:04:00|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|2
1655989450000|2022-06-23 13:04:10|54.81|54.11|54.8|54.1|54.81|54.11|54.79|54.09|8
1655989460000|2022-06-23 13:04:20|54.82|54.12|54.82|54.12|54.82|54.12|54.81|54.11|3
1655989470000|2022-06-23 13:04:30|54.81|54.11|54.81|54.11|54.82|54.12|54.8|54.1|11
1655989480000|2022-06-23 13:04:40|54.82|54.12|54.82|54.12|54.82|54.12|54.81|54.11|5
1655989490000|2022-06-23 13:04:50|54.81|54.11|54.82|54.12|54.83|54.13|54.81|54.11|11
1655989500000|2022-06-23 13:05:00|54.81|54.11|54.86|54.16|54.86|54.16|54.81|54.11|8
1655989510000|2022-06-23 13:05:10|54.85|54.15|54.84|54.14|54.86|54.16|54.83|54.13|9
1655989520000|2022-06-23 13:05:20|54.82|54.12|54.82|54.12|54.83|54.13|54.82|54.12|5
1655989530000|2022-06-23 13:05:30|54.83|54.13|54.85|54.15|54.85|54.15|54.82|54.12|5
1655989540000|2022-06-23 13:05:40|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|8
1655989550000|2022-06-23 13:05:50|54.84|54.14|54.84|54.14|54.85|54.15|54.83|54.13|17
1655989560000|2022-06-23 13:06:00|54.83|54.13|54.85|54.15|54.85|54.15|54.83|54.13|11
1655989570000|2022-06-23 13:06:10|54.84|54.14|54.86|54.16|54.86|54.16|54.84|54.14|3
1655989580000|2022-06-23 13:06:20|54.87|54.17|54.89|54.19|54.89|54.19|54.87|54.17|3
1655989590000|2022-06-23 13:06:30|54.9|54.2|54.89|54.19|54.9|54.2|54.89|54.19|4
1655989600000|2022-06-23 13:06:40|54.9|54.2|54.92|54.22|54.93|54.23|54.89|54.19|7
1655989610000|2022-06-23 13:06:50|54.93|54.23|54.93|54.23|54.93|54.23|54.93|54.23|1
1655989620000|2022-06-23 13:07:00|54.92|54.22|54.93|54.23|54.94|54.24|54.92|54.22|4
1655989630000|2022-06-23 13:07:10|54.94|54.24|54.96|54.26|54.97|54.27|54.93|54.23|8
1655989640000|2022-06-23 13:07:20|54.95|54.25|54.96|54.26|54.96|54.26|54.94|54.24|6
1655989660000|2022-06-23 13:07:40|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|3
1655989670000|2022-06-23 13:07:50|54.98|54.28|55.01|54.31|55.02|54.32|54.97|54.27|13
1655989680000|2022-06-23 13:08:00|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|9
1655989690000|2022-06-23 13:08:10|55.03|54.33|55.03|54.33|55.03|54.33|55.02|54.32|9
1655989700000|2022-06-23 13:08:20|55.02|54.32|55.02|54.32|55.02|54.32|55.02|54.32|1
1655989710000|2022-06-23 13:08:30|55.01|54.31|55.02|54.32|55.04|54.34|55.01|54.31|8
1655989720000|2022-06-23 13:08:40|55.03|54.33|55.03|54.33|55.04|54.34|55.01|54.31|11
1655989730000|2022-06-23 13:08:50|55.04|54.34|55.08|54.38|55.09|54.39|55.03|54.33|11
1655989740000|2022-06-23 13:09:00|55.07|54.37|55.06|54.36|55.09|54.39|55.05|54.35|8
1655989750000|2022-06-23 13:09:10|55.05|54.35|55.05|54.35|55.07|54.37|55.05|54.35|5
1655989760000|2022-06-23 13:09:20|55.07|54.37|55.06|54.36|55.07|54.37|55.05|54.35|8
1655989770000|2022-06-23 13:09:30|55.07|54.37|55.06|54.36|55.07|54.37|55.06|54.36|2
1655989780000|2022-06-23 13:09:40|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|6
1655989790000|2022-06-23 13:09:50|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|5
1655989800000|2022-06-23 13:10:00|55.1|54.4|55.09|54.39|55.12|54.42|55.09|54.39|6
1655989810000|2022-06-23 13:10:10|55.1|54.4|55.08|54.38|55.11|54.41|55.08|54.38|10
1655989820000|2022-06-23 13:10:20|55.09|54.39|55.08|54.38|55.09|54.39|55.06|54.36|7
1655989830000|2022-06-23 13:10:30|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|5
1655989840000|2022-06-23 13:10:40|55.1|54.4|55.09|54.39|55.1|54.4|55.09|54.39|2
1655989850000|2022-06-23 13:10:50|55.08|54.38|55.09|54.39|55.09|54.39|55.08|54.38|2
1655989860000|2022-06-23 13:11:00|55.08|54.38|55.09|54.39|55.09|54.39|55.08|54.38|2
1655989870000|2022-06-23 13:11:10|55.08|54.38|55.09|54.39|55.09|54.39|55.08|54.38|4
1655989880000|2022-06-23 13:11:20|55.08|54.38|55.02|54.32|55.09|54.39|55.01|54.31|13
1655989890000|2022-06-23 13:11:30|55.01|54.31|55.01|54.31|55.02|54.32|54.99|54.29|13
1655989900000|2022-06-23 13:11:40|55.02|54.32|55.03|54.33|55.03|54.33|55.02|54.32|2
1655989910000|2022-06-23 13:11:50|55.02|54.32|54.99|54.29|55.03|54.33|54.99|54.29|15
1655989920000|2022-06-23 13:12:00|55|54.3|54.99|54.29|55|54.3|54.99|54.29|2
1655989930000|2022-06-23 13:12:10|55|54.3|54.98|54.28|55.01|54.31|54.98|54.28|5
1655989940000|2022-06-23 13:12:20|54.97|54.27|54.93|54.23|54.98|54.28|54.93|54.23|10
1655989950000|2022-06-23 13:12:30|54.94|54.24|54.93|54.23|54.94|54.24|54.92|54.22|4
1655989960000|2022-06-23 13:12:40|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|8
1655989970000|2022-06-23 13:12:50|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|3
1655989980000|2022-06-23 13:13:00|54.93|54.23|54.94|54.24|54.94|54.24|54.92|54.22|10
1655989990000|2022-06-23 13:13:10|54.93|54.23|54.94|54.24|54.94|54.24|54.93|54.23|2
1655990000000|2022-06-23 13:13:20|54.95|54.25|54.93|54.23|54.95|54.25|54.92|54.22|10
1655990010000|2022-06-23 13:13:30|54.94|54.24|54.93|54.23|54.94|54.24|54.92|54.22|14
1655990020000|2022-06-23 13:13:40|54.94|54.24|54.92|54.22|54.94|54.24|54.92|54.22|5
1655990030000|2022-06-23 13:13:50|54.93|54.23|54.93|54.23|54.93|54.23|54.93|54.23|1
1655990040000|2022-06-23 13:14:00|54.94|54.24|55.01|54.31|55.01|54.31|54.94|54.24|7
1655990050000|2022-06-23 13:14:10|55|54.3|54.99|54.29|55.03|54.33|54.99|54.29|11
1655990060000|2022-06-23 13:14:20|54.98|54.28|55.01|54.31|55.02|54.32|54.98|54.28|6
1655990070000|2022-06-23 13:14:30|55.02|54.32|55.01|54.31|55.03|54.33|55.01|54.31|4
1655990080000|2022-06-23 13:14:40|55.02|54.32|55.02|54.32|55.02|54.32|55.01|54.31|11
1655990090000|2022-06-23 13:14:50|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|2
1655990100000|2022-06-23 13:15:00|55.03|54.33|55.06|54.36|55.07|54.37|55.02|54.32|14
1655990110000|2022-06-23 13:15:10|55.08|54.38|55.05|54.35|55.08|54.38|55.04|54.34|14
1655990120000|2022-06-23 13:15:20|55.06|54.36|55|54.3|55.07|54.37|55|54.3|17
1655990130000|2022-06-23 13:15:30|54.99|54.29|55|54.3|55.01|54.31|54.98|54.28|10
1655990140000|2022-06-23 13:15:40|54.99|54.29|55|54.3|55.01|54.31|54.99|54.29|4
1655990150000|2022-06-23 13:15:50|54.98|54.28|55|54.3|55|54.3|54.98|54.28|12
1655990160000|2022-06-23 13:16:00|54.99|54.29|54.99|54.29|55|54.3|54.99|54.29|3
1655990180000|2022-06-23 13:16:20|55|54.3|54.99|54.29|55|54.3|54.99|54.29|2
1655990190000|2022-06-23 13:16:30|55|54.3|54.99|54.29|55|54.3|54.99|54.29|2
1655990200000|2022-06-23 13:16:40|55|54.3|55|54.3|55|54.3|54.99|54.29|9
1655990210000|2022-06-23 13:16:50|54.99|54.29|54.99|54.29|55|54.3|54.98|54.28|9
1655990220000|2022-06-23 13:17:00|54.98|54.28|54.97|54.27|55|54.3|54.97|54.27|7
1655990240000|2022-06-23 13:17:20|54.98|54.28|54.98|54.28|54.99|54.29|54.97|54.27|7
1655990250000|2022-06-23 13:17:30|54.99|54.29|55.01|54.31|55.01|54.31|54.99|54.29|7
1655990260000|2022-06-23 13:17:40|55.02|54.32|55.06|54.36|55.06|54.36|55.02|54.32|7
1655990270000|2022-06-23 13:17:50|55.05|54.35|55.09|54.39|55.09|54.39|55.05|54.35|11
1655990280000|2022-06-23 13:18:00|55.1|54.4|55.11|54.41|55.11|54.41|55.09|54.39|10
1655990290000|2022-06-23 13:18:10|55.12|54.42|55.11|54.41|55.12|54.42|55.1|54.4|11
1655990300000|2022-06-23 13:18:20|55.12|54.42|55.06|54.36|55.12|54.42|55.05|54.35|12
1655990310000|2022-06-23 13:18:30|55.07|54.37|55.03|54.33|55.07|54.37|55.01|54.31|14
1655990320000|2022-06-23 13:18:40|55.02|54.32|55.02|54.32|55.02|54.32|55.01|54.31|3
1655990330000|2022-06-23 13:18:50|55.01|54.31|55|54.3|55.02|54.32|55|54.3|12
1655990340000|2022-06-23 13:19:00|54.99|54.29|54.94|54.24|54.99|54.29|54.94|54.24|15
1655990350000|2022-06-23 13:19:10|54.93|54.23|54.94|54.24|54.96|54.26|54.93|54.23|12
1655990360000|2022-06-23 13:19:20|54.95|54.25|54.94|54.24|54.95|54.25|54.94|54.24|4
1655990370000|2022-06-23 13:19:30|54.93|54.23|54.96|54.26|54.97|54.27|54.93|54.23|7
1655990380000|2022-06-23 13:19:40|54.98|54.28|54.97|54.27|54.98|54.28|54.96|54.26|4
1655990390000|2022-06-23 13:19:50|54.96|54.26|55.01|54.31|55.01|54.31|54.96|54.26|12
1655990400000|2022-06-23 13:20:00|55.02|54.32|55.04|54.34|55.04|54.34|55.02|54.32|7
1655990410000|2022-06-23 13:20:10|55.03|54.33|55.01|54.31|55.04|54.34|55.01|54.31|5
1655990420000|2022-06-23 13:20:20|55.02|54.32|54.98|54.28|55.02|54.32|54.98|54.28|7
1655990430000|2022-06-23 13:20:30|54.99|54.29|54.99|54.29|54.99|54.29|54.98|54.28|13
1655990440000|2022-06-23 13:20:40|54.98|54.28|55.03|54.33|55.04|54.34|54.98|54.28|16
1655990450000|2022-06-23 13:20:50|55.04|54.34|55.05|54.35|55.06|54.36|55.04|54.34|8
1655990460000|2022-06-23 13:21:00|55.06|54.36|55.02|54.32|55.06|54.36|55.01|54.31|10
1655990470000|2022-06-23 13:21:10|55.03|54.33|55.08|54.38|55.08|54.38|55.01|54.31|8
1655990480000|2022-06-23 13:21:20|55.09|54.39|55.1|54.4|55.1|54.4|55.09|54.39|6
1655990490000|2022-06-23 13:21:30|55.11|54.41|55.1|54.4|55.11|54.41|55.1|54.4|4
1655990500000|2022-06-23 13:21:40|55.09|54.39|55.11|54.41|55.11|54.41|55.09|54.39|5
1655990510000|2022-06-23 13:21:50|55.1|54.4|55.1|54.4|55.11|54.41|55.1|54.4|5
1655990520000|2022-06-23 13:22:00|55.09|54.39|55.1|54.4|55.1|54.4|55.08|54.38|5
1655990530000|2022-06-23 13:22:10|55.11|54.41|55.11|54.41|55.12|54.42|55.11|54.41|3
1655990540000|2022-06-23 13:22:20|55.1|54.4|55.11|54.41|55.11|54.41|55.1|54.4|2
1655990550000|2022-06-23 13:22:30|55.1|54.4|55.1|54.4|55.11|54.41|55.04|54.34|11
1655990560000|2022-06-23 13:22:40|55.09|54.39|55.13|54.43|55.14|54.44|55.08|54.38|9
1655990570000|2022-06-23 13:22:50|55.15|54.45|55.13|54.43|55.15|54.45|55.11|54.41|16
1655990590000|2022-06-23 13:23:10|55.11|54.41|55.11|54.41|55.13|54.43|55.11|54.41|4
1655990600000|2022-06-23 13:23:20|55.1|54.4|55.11|54.41|55.11|54.41|55.1|54.4|4
1655990610000|2022-06-23 13:23:30|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|3
1655990630000|2022-06-23 13:23:50|55.13|54.43|55.11|54.41|55.13|54.43|55.1|54.4|16
1655990640000|2022-06-23 13:24:00|55.12|54.42|55.13|54.43|55.14|54.44|55.12|54.42|6
1655990650000|2022-06-23 13:24:10|55.14|54.44|55.17|54.47|55.18|54.48|55.13|54.43|8
1655990660000|2022-06-23 13:24:20|55.19|54.49|55.2|54.5|55.2|54.5|55.17|54.47|6
1655990670000|2022-06-23 13:24:30|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|4
1655990680000|2022-06-23 13:24:40|55.19|54.49|55.21|54.51|55.21|54.51|55.19|54.49|5
1655990690000|2022-06-23 13:24:50|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|3
1655990700000|2022-06-23 13:25:00|55.19|54.49|55.19|54.49|55.21|54.51|55.19|54.49|9
1655990710000|2022-06-23 13:25:10|55.18|54.48|55.18|54.48|55.2|54.5|55.18|54.48|12
1655990720000|2022-06-23 13:25:20|55.19|54.49|55.2|54.5|55.21|54.51|55.18|54.48|6
1655990730000|2022-06-23 13:25:30|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|2
1655990740000|2022-06-23 13:25:40|55.19|54.49|55.21|54.51|55.21|54.51|55.19|54.49|15
1655990750000|2022-06-23 13:25:50|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|7
1655990760000|2022-06-23 13:26:00|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|6
1655990770000|2022-06-23 13:26:10|55.21|54.51|55.21|54.51|55.21|54.51|55.19|54.49|6
1655990780000|2022-06-23 13:26:20|55.2|54.5|55.2|54.5|55.22|54.52|55.19|54.49|6
1655990790000|2022-06-23 13:26:30|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|2
1655990800000|2022-06-23 13:26:40|55.21|54.51|55.19|54.49|55.21|54.51|55.19|54.49|3
1655990810000|2022-06-23 13:26:50|55.18|54.48|55.18|54.48|55.2|54.5|55.18|54.48|12
1655990820000|2022-06-23 13:27:00|55.19|54.49|55.19|54.49|55.2|54.5|55.18|54.48|13
1655990830000|2022-06-23 13:27:10|55.2|54.5|55.17|54.47|55.2|54.5|55.16|54.46|11
1655990840000|2022-06-23 13:27:20|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|3
1655990850000|2022-06-23 13:27:30|55.17|54.47|55.18|54.48|55.2|54.5|55.15|54.45|13
1655990860000|2022-06-23 13:27:40|55.19|54.49|55.19|54.49|55.19|54.49|55.18|54.48|3
1655990870000|2022-06-23 13:27:50|55.18|54.48|55.19|54.49|55.19|54.49|55.18|54.48|2
1655990880000|2022-06-23 13:28:00|55.18|54.48|55.15|54.45|55.19|54.49|55.15|54.45|8
1655990890000|2022-06-23 13:28:10|55.14|54.44|55.11|54.41|55.14|54.44|55.11|54.41|3
1655990900000|2022-06-23 13:28:20|55.12|54.42|55.08|54.38|55.12|54.42|55.07|54.37|12
1655990910000|2022-06-23 13:28:30|55.07|54.37|55.06|54.36|55.07|54.37|55.03|54.33|10
1655990920000|2022-06-23 13:28:40|55.05|54.35|55.1|54.4|55.1|54.4|55.05|54.35|8
1655990930000|2022-06-23 13:28:50|55.09|54.39|55.09|54.39|55.1|54.4|55.08|54.38|5
1655990940000|2022-06-23 13:29:00|55.08|54.38|55.07|54.37|55.09|54.39|55.07|54.37|10
1655990950000|2022-06-23 13:29:10|55.08|54.38|55.09|54.39|55.1|54.4|55.07|54.37|16
1655990960000|2022-06-23 13:29:20|55.1|54.4|55.08|54.38|55.1|54.4|55.08|54.38|11
1655990970000|2022-06-23 13:29:30|55.09|54.39|55.1|54.4|55.1|54.4|55.08|54.38|12
1655990980000|2022-06-23 13:29:40|55.09|54.39|55.09|54.39|55.1|54.4|55.08|54.38|7
1655990990000|2022-06-23 13:29:50|55.1|54.4|55.1|54.4|55.1|54.4|55.09|54.39|7
1655991000000|2022-06-23 13:30:00|55.08|54.38|55.09|54.39|55.12|54.42|55.07|54.37|20
1655991010000|2022-06-23 13:30:10|55.1|54.4|55.1|54.4|55.11|54.41|55.09|54.39|5
1655991020000|2022-06-23 13:30:20|55.12|54.42|55.12|54.42|55.15|54.45|55.12|54.42|9
1655991030000|2022-06-23 13:30:30|55.11|54.41|55.18|54.48|55.18|54.48|55.1|54.4|17
1655991040000|2022-06-23 13:30:40|55.19|54.49|55.27|54.57|55.28|54.58|55.19|54.49|13
1655991050000|2022-06-23 13:30:50|55.26|54.56|55.27|54.57|55.28|54.58|55.26|54.56|16
1655991060000|2022-06-23 13:31:00|55.28|54.58|55.26|54.56|55.29|54.59|55.23|54.53|17
1655991070000|2022-06-23 13:31:10|55.25|54.55|55.28|54.58|55.28|54.58|55.22|54.52|15
1655991080000|2022-06-23 13:31:20|55.27|54.57|55.19|54.49|55.27|54.57|55.19|54.49|13
1655991090000|2022-06-23 13:31:30|55.17|54.47|55.12|54.42|55.17|54.47|55.09|54.39|14
1655991100000|2022-06-23 13:31:40|55.13|54.43|55.1|54.4|55.13|54.43|55.09|54.39|17
1655991110000|2022-06-23 13:31:50|55.09|54.39|55.03|54.33|55.1|54.4|55.01|54.31|15
1655991120000|2022-06-23 13:32:00|55.02|54.32|54.97|54.27|55.02|54.32|54.97|54.27|19
1655991130000|2022-06-23 13:32:10|54.99|54.29|55.03|54.33|55.03|54.33|54.95|54.25|15
1655991140000|2022-06-23 13:32:20|55.04|54.34|55.09|54.39|55.09|54.39|55.03|54.33|14
1655991150000|2022-06-23 13:32:30|55.08|54.38|55.26|54.56|55.26|54.56|55.08|54.38|22
1655991160000|2022-06-23 13:32:40|55.28|54.58|55.38|54.68|55.38|54.68|55.27|54.57|16
1655991170000|2022-06-23 13:32:50|55.37|54.67|55.3|54.6|55.37|54.67|55.29|54.59|15
1655991180000|2022-06-23 13:33:00|55.31|54.61|55.26|54.56|55.31|54.61|55.25|54.55|21
1655991190000|2022-06-23 13:33:10|55.25|54.55|55.23|54.53|55.27|54.57|55.2|54.5|18
1655991200000|2022-06-23 13:33:20|55.25|54.55|55.27|54.57|55.27|54.57|55.24|54.54|16
1655991210000|2022-06-23 13:33:30|55.26|54.56|55.26|54.56|55.28|54.58|55.25|54.55|21
1655991220000|2022-06-23 13:33:40|55.24|54.54|55.19|54.49|55.25|54.55|55.19|54.49|13
1655991230000|2022-06-23 13:33:50|55.17|54.47|55.08|54.38|55.19|54.49|55.08|54.38|20
1655991240000|2022-06-23 13:34:00|55.07|54.37|55.06|54.36|55.09|54.39|55.06|54.36|12
1655991250000|2022-06-23 13:34:10|55.05|54.35|55.1|54.4|55.1|54.4|55.05|54.35|12
1655991260000|2022-06-23 13:34:20|55.09|54.39|55.06|54.36|55.11|54.41|55.06|54.36|13
1655991270000|2022-06-23 13:34:30|55.07|54.37|55.14|54.44|55.15|54.45|55.05|54.35|17
1655991280000|2022-06-23 13:34:40|55.13|54.43|55.19|54.49|55.2|54.5|55.11|54.41|21
1655991290000|2022-06-23 13:34:50|55.2|54.5|55.3|54.6|55.33|54.63|55.2|54.5|19
1655991300000|2022-06-23 13:35:00|55.29|54.59|55.3|54.6|55.32|54.62|55.26|54.56|20
1655991310000|2022-06-23 13:35:10|55.29|54.59|55.18|54.48|55.3|54.6|55.18|54.48|11
1655991320000|2022-06-23 13:35:20|55.17|54.47|55.2|54.5|55.2|54.5|55.14|54.44|12
1655991330000|2022-06-23 13:35:30|55.18|54.48|55.18|54.48|55.19|54.49|55.16|54.46|12
1655991340000|2022-06-23 13:35:40|55.17|54.47|55.17|54.47|55.18|54.48|55.16|54.46|7
1655991350000|2022-06-23 13:35:50|55.16|54.46|55.12|54.42|55.16|54.46|55.12|54.42|11
1655991360000|2022-06-23 13:36:00|55.13|54.43|55.12|54.42|55.15|54.45|55.11|54.41|12
1655991370000|2022-06-23 13:36:10|55.13|54.43|55.11|54.41|55.14|54.44|55.1|54.4|13
1655991380000|2022-06-23 13:36:20|55.12|54.42|55.12|54.42|55.13|54.43|55.11|54.41|13
1655991390000|2022-06-23 13:36:30|55.11|54.41|55.12|54.42|55.13|54.43|55.11|54.41|10
1655991400000|2022-06-23 13:36:40|55.11|54.41|55.1|54.4|55.12|54.42|55.09|54.39|13
1655991410000|2022-06-23 13:36:50|55.09|54.39|55.09|54.39|55.09|54.39|55.07|54.37|12
1655991420000|2022-06-23 13:37:00|55.08|54.38|55.08|54.38|55.09|54.39|55.06|54.36|18
1655991430000|2022-06-23 13:37:10|55.09|54.39|55.08|54.38|55.09|54.39|55.06|54.36|11
1655991440000|2022-06-23 13:37:20|55.07|54.37|55.04|54.34|55.07|54.37|55.03|54.33|13
1655991450000|2022-06-23 13:37:30|55.03|54.33|55.03|54.33|55.05|54.35|55|54.3|11
1655991460000|2022-06-23 13:37:40|55.02|54.32|55.01|54.31|55.03|54.33|55.01|54.31|5
1655991470000|2022-06-23 13:37:50|55.02|54.32|55.02|54.32|55.05|54.35|55|54.3|14
1655991480000|2022-06-23 13:38:00|55.03|54.33|55.04|54.34|55.06|54.36|55.03|54.33|10
1655991490000|2022-06-23 13:38:10|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|12
1655991500000|2022-06-23 13:38:20|55.05|54.35|55.03|54.33|55.05|54.35|55.01|54.31|11
1655991510000|2022-06-23 13:38:30|55.04|54.34|55.03|54.33|55.05|54.35|55.03|54.33|6
1655991520000|2022-06-23 13:38:40|55.02|54.32|55.03|54.33|55.03|54.33|55.01|54.31|10
1655991530000|2022-06-23 13:38:50|55.02|54.32|55.02|54.32|55.03|54.33|55.02|54.32|7
1655991540000|2022-06-23 13:39:00|55.01|54.31|55.02|54.32|55.03|54.33|54.99|54.29|13
1655991550000|2022-06-23 13:39:10|55.01|54.31|55.02|54.32|55.02|54.32|54.99|54.29|10
1655991560000|2022-06-23 13:39:20|55.01|54.31|55.07|54.37|55.07|54.37|55|54.3|7
1655991570000|2022-06-23 13:39:30|55.08|54.38|55.07|54.37|55.08|54.38|55.06|54.36|6
1655991580000|2022-06-23 13:39:40|55.08|54.38|55.06|54.36|55.1|54.4|55.05|54.35|11
1655991590000|2022-06-23 13:39:50|55.07|54.37|55.06|54.36|55.07|54.37|55.03|54.33|10
1655991600000|2022-06-23 13:40:00|55.05|54.35|55.04|54.34|55.07|54.37|55.02|54.32|18
1655991610000|2022-06-23 13:40:10|55.05|54.35|55.05|54.35|55.05|54.35|55.02|54.32|8
1655991620000|2022-06-23 13:40:20|55.04|54.34|55.04|54.34|55.05|54.35|55.03|54.33|8
1655991630000|2022-06-23 13:40:30|55.05|54.35|55.11|54.41|55.11|54.41|55.05|54.35|9
1655991640000|2022-06-23 13:40:40|55.13|54.43|55.13|54.43|55.13|54.43|55.13|54.43|1
1655991650000|2022-06-23 13:40:50|55.12|54.42|55.13|54.43|55.13|54.43|55.11|54.41|4
1655991660000|2022-06-23 13:41:00|55.14|54.44|55.12|54.42|55.15|54.45|55.12|54.42|5
1655991670000|2022-06-23 13:41:10|55.11|54.41|55.12|54.42|55.12|54.42|55.11|54.41|2
1655991680000|2022-06-23 13:41:20|55.11|54.41|55.12|54.42|55.13|54.43|55.11|54.41|6
1655991690000|2022-06-23 13:41:30|55.13|54.43|55.12|54.42|55.14|54.44|55.12|54.42|7
1655991700000|2022-06-23 13:41:40|55.13|54.43|55.09|54.39|55.13|54.43|55.09|54.39|13
1655991710000|2022-06-23 13:41:50|55.08|54.38|55.11|54.41|55.11|54.41|55.08|54.38|8
1655991720000|2022-06-23 13:42:00|55.1|54.4|55.08|54.38|55.11|54.41|55.07|54.37|12
1655991730000|2022-06-23 13:42:10|55.07|54.37|55.07|54.37|55.07|54.37|55.06|54.36|7
1655991740000|2022-06-23 13:42:20|55.06|54.36|55.11|54.41|55.11|54.41|55.06|54.36|7
1655991750000|2022-06-23 13:42:30|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|3
1655991760000|2022-06-23 13:42:40|55.1|54.4|55.15|54.45|55.15|54.45|55.1|54.4|8
1655991770000|2022-06-23 13:42:50|55.16|54.46|55.15|54.45|55.17|54.47|55.15|54.45|6
1655991780000|2022-06-23 13:43:00|55.14|54.44|55.15|54.45|55.15|54.45|55.14|54.44|10
1655991790000|2022-06-23 13:43:10|55.16|54.46|55.15|54.45|55.16|54.46|55.15|54.45|2
1655991800000|2022-06-23 13:43:20|55.14|54.44|55.14|54.44|55.15|54.45|55.13|54.43|7
1655991810000|2022-06-23 13:43:30|55.15|54.45|55.2|54.5|55.2|54.5|55.15|54.45|6
1655991820000|2022-06-23 13:43:40|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|2
1655991830000|2022-06-23 13:43:50|55.19|54.49|55.16|54.46|55.19|54.49|55.16|54.46|6
1655991840000|2022-06-23 13:44:00|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|2
1655991850000|2022-06-23 13:44:10|55.17|54.47|55.06|54.36|55.17|54.47|55.06|54.36|10
1655991860000|2022-06-23 13:44:20|55.07|54.37|55.03|54.33|55.07|54.37|55.02|54.32|6
1655991870000|2022-06-23 13:44:30|55.04|54.34|55.03|54.33|55.04|54.34|55.03|54.33|4
1655991880000|2022-06-23 13:44:40|55.02|54.32|55.01|54.31|55.04|54.34|55.01|54.31|8
1655991890000|2022-06-23 13:44:50|55|54.3|55.04|54.34|55.04|54.34|55|54.3|5
1655991900000|2022-06-23 13:45:00|55.05|54.35|55.04|54.34|55.07|54.37|55.04|54.34|3
1655991930000|2022-06-23 13:45:30|54.94|54.24|54.94|54.24|54.94|54.24|54.94|54.24|1
1655991960000|2022-06-23 13:46:00|54.96|54.26|54.96|54.26|54.96|54.26|54.95|54.25|3
1655991970000|2022-06-23 13:46:10|54.94|54.24|54.94|54.24|54.94|54.24|54.94|54.24|1
1655992030000|2022-06-23 13:47:10|55.1|54.4|55.1|54.4|55.1|54.4|55.1|54.4|1
1655992040000|2022-06-23 13:47:20|55.09|54.39|55.07|54.37|55.09|54.39|55.06|54.36|6
1655992050000|2022-06-23 13:47:30|55.08|54.38|55.09|54.39|55.09|54.39|55.04|54.34|10
1655992060000|2022-06-23 13:47:40|55.08|54.38|55.08|54.38|55.11|54.41|55.07|54.37|19
1655992070000|2022-06-23 13:47:50|55.07|54.37|55.13|54.43|55.13|54.43|55.07|54.37|12
1655992080000|2022-06-23 13:48:00|55.11|54.41|55.14|54.44|55.15|54.45|55.11|54.41|8
1655992090000|2022-06-23 13:48:10|55.13|54.43|55.15|54.45|55.16|54.46|55.12|54.42|9
1655992100000|2022-06-23 13:48:20|55.16|54.46|55.17|54.47|55.17|54.47|55.14|54.44|12
1655992110000|2022-06-23 13:48:30|55.15|54.45|55.16|54.46|55.18|54.48|55.14|54.44|13
1655992120000|2022-06-23 13:48:40|55.15|54.45|55.13|54.43|55.16|54.46|55.11|54.41|12
1655992130000|2022-06-23 13:48:50|55.12|54.42|55.11|54.41|55.13|54.43|55.1|54.4|20
1655992140000|2022-06-23 13:49:00|55.12|54.42|55.1|54.4|55.12|54.42|55.08|54.38|14
1655992150000|2022-06-23 13:49:10|55.09|54.39|55.13|54.43|55.13|54.43|55.09|54.39|5
1655992160000|2022-06-23 13:49:20|55.12|54.42|55.16|54.46|55.16|54.46|55.12|54.42|7
1655992170000|2022-06-23 13:49:30|55.17|54.47|55.18|54.48|55.21|54.51|55.16|54.46|18
1655992180000|2022-06-23 13:49:40|55.17|54.47|55.16|54.46|55.18|54.48|55.16|54.46|4
1655992190000|2022-06-23 13:49:50|55.17|54.47|55.14|54.44|55.18|54.48|55.14|54.44|12
1655992200000|2022-06-23 13:50:00|55.13|54.43|55.11|54.41|55.15|54.45|55.1|54.4|16
1655992210000|2022-06-23 13:50:10|55.12|54.42|55.13|54.43|55.13|54.43|55.11|54.41|10
1655992220000|2022-06-23 13:50:20|55.14|54.44|55.14|54.44|55.15|54.45|55.13|54.43|7
1655992230000|2022-06-23 13:50:30|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|6
1655992240000|2022-06-23 13:50:40|55.13|54.43|55.13|54.43|55.14|54.44|55.13|54.43|3
1655992250000|2022-06-23 13:50:50|55.14|54.44|55.11|54.41|55.15|54.45|55.11|54.41|13
1655992260000|2022-06-23 13:51:00|55.12|54.42|55.11|54.41|55.12|54.42|55.1|54.4|11
1655992270000|2022-06-23 13:51:10|55.12|54.42|55.12|54.42|55.12|54.42|55.12|54.42|1
1655992290000|2022-06-23 13:51:30|55.14|54.44|55.14|54.44|55.14|54.44|55.14|54.44|1
1655992300000|2022-06-23 13:51:40|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|4
1655992310000|2022-06-23 13:51:50|55.15|54.45|55.12|54.42|55.15|54.45|55.12|54.42|8
1655992320000|2022-06-23 13:52:00|55.13|54.43|55.09|54.39|55.14|54.44|55.09|54.39|5
1655992330000|2022-06-23 13:52:10|55.02|54.32|54.9|54.2|55.02|54.32|54.84|54.14|24
1655992340000|2022-06-23 13:52:20|54.89|54.19|54.78|54.08|54.89|54.19|54.78|54.08|8
1655992350000|2022-06-23 13:52:30|54.79|54.09|54.82|54.12|54.86|54.16|54.79|54.09|14
1655992450000|2022-06-23 13:54:10|54.77|54.07|54.73|54.03|54.77|54.07|54.73|54.03|2
1655992460000|2022-06-23 13:54:20|54.72|54.02|54.73|54.03|54.74|54.04|54.72|54.02|4
1655992470000|2022-06-23 13:54:30|54.72|54.02|54.55|53.85|54.72|54.02|54.55|53.85|15
1655992480000|2022-06-23 13:54:40|54.53|53.83|54.56|53.86|54.58|53.88|54.53|53.83|10
1655992490000|2022-06-23 13:54:50|54.55|53.85|54.55|53.85|54.56|53.86|54.54|53.84|4
1655992500000|2022-06-23 13:55:00|54.56|53.86|54.59|53.89|54.59|53.89|54.55|53.85|9
1655992510000|2022-06-23 13:55:10|54.61|53.91|54.61|53.91|54.62|53.92|54.58|53.88|13
1655992520000|2022-06-23 13:55:20|54.62|53.92|54.66|53.96|54.66|53.96|54.59|53.89|18
1655992530000|2022-06-23 13:55:30|54.67|53.97|54.74|54.04|54.75|54.05|54.66|53.96|22
1655992540000|2022-06-23 13:55:40|54.73|54.03|54.74|54.04|54.75|54.05|54.68|53.98|15
1655992550000|2022-06-23 13:55:50|54.71|54.01|54.74|54.04|54.76|54.06|54.71|54.01|15
1655992560000|2022-06-23 13:56:00|54.75|54.05|54.75|54.05|54.76|54.06|54.73|54.03|14
1655992570000|2022-06-23 13:56:10|54.74|54.04|54.74|54.04|54.79|54.09|54.73|54.03|14
1655992580000|2022-06-23 13:56:20|54.76|54.06|54.7|54|54.76|54.06|54.7|54|11
1655992590000|2022-06-23 13:56:30|54.71|54.01|54.74|54.04|54.74|54.04|54.71|54.01|3
1655992600000|2022-06-23 13:56:40|54.75|54.05|54.75|54.05|54.76|54.06|54.75|54.05|11
1655992610000|2022-06-23 13:56:50|54.76|54.06|54.74|54.04|54.77|54.07|54.73|54.03|13
1655992620000|2022-06-23 13:57:00|54.75|54.05|54.75|54.05|54.77|54.07|54.73|54.03|15
1655992630000|2022-06-23 13:57:10|54.76|54.06|54.77|54.07|54.78|54.08|54.75|54.05|10
1655992640000|2022-06-23 13:57:20|54.78|54.08|54.73|54.03|54.79|54.09|54.73|54.03|14
1655992650000|2022-06-23 13:57:30|54.72|54.02|54.72|54.02|54.74|54.04|54.71|54.01|13
1655992660000|2022-06-23 13:57:40|54.73|54.03|54.75|54.05|54.76|54.06|54.72|54.02|20
1655992670000|2022-06-23 13:57:50|54.77|54.07|54.73|54.03|54.77|54.07|54.73|54.03|10
1655992680000|2022-06-23 13:58:00|54.75|54.05|54.72|54.02|54.75|54.05|54.71|54.01|12
1655992690000|2022-06-23 13:58:10|54.73|54.03|54.73|54.03|54.75|54.05|54.72|54.02|14
1655992700000|2022-06-23 13:58:20|54.74|54.04|54.74|54.04|54.76|54.06|54.73|54.03|6
1655992710000|2022-06-23 13:58:30|54.75|54.05|54.75|54.05|54.76|54.06|54.75|54.05|3
1655992810000|2022-06-23 14:00:10|54.79|54.09|54.79|54.09|54.79|54.09|54.79|54.09|1
1655992820000|2022-06-23 14:00:20|54.78|54.08|54.78|54.08|54.79|54.09|54.78|54.08|3
1655992830000|2022-06-23 14:00:30|54.8|54.1|54.78|54.08|54.8|54.1|54.78|54.08|2
1655992840000|2022-06-23 14:00:40|54.76|54.06|54.76|54.06|54.76|54.06|54.76|54.06|1
1655992850000|2022-06-23 14:00:50|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|2
1655993100000|2022-06-23 14:05:00|54.46|53.76|54.46|53.76|54.46|53.76|54.46|53.76|1
1655993110000|2022-06-23 14:05:10|54.48|53.78|54.49|53.79|54.49|53.79|54.45|53.75|9
1655993120000|2022-06-23 14:05:20|54.48|53.78|54.52|53.82|54.53|53.83|54.46|53.76|13
1655993130000|2022-06-23 14:05:30|54.53|53.83|54.53|53.83|54.53|53.83|54.51|53.81|15
1655993140000|2022-06-23 14:05:40|54.54|53.84|54.55|53.85|54.56|53.86|54.53|53.83|6
1655993150000|2022-06-23 14:05:50|54.56|53.86|54.6|53.9|54.6|53.9|54.55|53.85|11
1655993160000|2022-06-23 14:06:00|54.58|53.88|54.62|53.92|54.62|53.92|54.57|53.87|14
1655993170000|2022-06-23 14:06:10|54.61|53.91|54.66|53.96|54.67|53.97|54.61|53.91|14
1655993180000|2022-06-23 14:06:20|54.67|53.97|54.71|54.01|54.71|54.01|54.66|53.96|13
1655993190000|2022-06-23 14:06:30|54.69|53.99|54.67|53.97|54.69|53.99|54.65|53.95|9
1655993200000|2022-06-23 14:06:40|54.68|53.98|54.67|53.97|54.68|53.98|54.65|53.95|9
1655993210000|2022-06-23 14:06:50|54.68|53.98|54.69|53.99|54.71|54.01|54.67|53.97|10
1655993220000|2022-06-23 14:07:00|54.68|53.98|54.66|53.96|54.68|53.98|54.66|53.96|7
1655993230000|2022-06-23 14:07:10|54.67|53.97|54.64|53.94|54.67|53.97|54.62|53.92|16
1655993240000|2022-06-23 14:07:20|54.65|53.95|54.63|53.93|54.65|53.95|54.61|53.91|7
1655993250000|2022-06-23 14:07:30|54.64|53.94|54.62|53.92|54.64|53.94|54.62|53.92|3
1655993260000|2022-06-23 14:07:40|54.63|53.93|54.62|53.92|54.64|53.94|54.62|53.92|3
1655993270000|2022-06-23 14:07:50|54.61|53.91|54.6|53.9|54.61|53.91|54.6|53.9|2
1655993280000|2022-06-23 14:08:00|54.61|53.91|54.61|53.91|54.64|53.94|54.61|53.91|8
1655993290000|2022-06-23 14:08:10|54.62|53.92|54.66|53.96|54.66|53.96|54.62|53.92|4
1655993300000|2022-06-23 14:08:20|54.62|53.92|54.61|53.91|54.65|53.95|54.59|53.89|16
1655993310000|2022-06-23 14:08:30|54.6|53.9|54.58|53.88|54.61|53.91|54.58|53.88|10
1655993320000|2022-06-23 14:08:40|54.59|53.89|54.54|53.84|54.6|53.9|54.51|53.81|10
1655993330000|2022-06-23 14:08:50|54.53|53.83|54.53|53.83|54.56|53.86|54.53|53.83|10
1655993340000|2022-06-23 14:09:00|54.55|53.85|54.55|53.85|54.57|53.87|54.53|53.83|12
1655993350000|2022-06-23 14:09:10|54.57|53.87|54.52|53.82|54.57|53.87|54.51|53.81|10
1655993360000|2022-06-23 14:09:20|54.53|53.83|54.53|53.83|54.54|53.84|54.52|53.82|5
1655993370000|2022-06-23 14:09:30|54.52|53.82|54.52|53.82|54.52|53.82|54.52|53.82|1
1655993380000|2022-06-23 14:09:40|54.53|53.83|54.54|53.84|54.54|53.84|54.51|53.81|12
1655993390000|2022-06-23 14:09:50|54.52|53.82|54.5|53.8|54.53|53.83|54.49|53.79|12
1655993400000|2022-06-23 14:10:00|54.51|53.81|54.48|53.78|54.51|53.81|54.48|53.78|6
1655993410000|2022-06-23 14:10:10|54.49|53.79|54.49|53.79|54.5|53.8|54.46|53.76|6
1655993420000|2022-06-23 14:10:20|54.46|53.76|54.49|53.79|54.49|53.79|54.45|53.75|7
1655993430000|2022-06-23 14:10:30|54.5|53.8|54.47|53.77|54.5|53.8|54.46|53.76|10
1655993440000|2022-06-23 14:10:40|54.48|53.78|54.56|53.86|54.56|53.86|54.48|53.78|12
1655993450000|2022-06-23 14:10:50|54.55|53.85|54.55|53.85|54.56|53.86|54.55|53.85|3
1655993480000|2022-06-23 14:11:20|54.57|53.87|54.57|53.87|54.57|53.87|54.57|53.87|1
1655993490000|2022-06-23 14:11:30|54.58|53.88|54.57|53.87|54.58|53.88|54.57|53.87|2
1655993500000|2022-06-23 14:11:40|54.56|53.86|54.56|53.86|54.56|53.86|54.55|53.85|3
1655993510000|2022-06-23 14:11:50|54.54|53.84|54.55|53.85|54.55|53.85|54.54|53.84|4
1655993520000|2022-06-23 14:12:00|54.56|53.86|54.55|53.85|54.56|53.86|54.55|53.85|2
1655993530000|2022-06-23 14:12:10|54.56|53.86|54.55|53.85|54.56|53.86|54.55|53.85|2
1655993540000|2022-06-23 14:12:20|54.56|53.86|54.54|53.84|54.58|53.88|54.54|53.84|4
1655993550000|2022-06-23 14:12:30|54.52|53.82|54.52|53.82|54.53|53.83|54.49|53.79|6
1655993560000|2022-06-23 14:12:40|54.5|53.8|54.49|53.79|54.51|53.81|54.48|53.78|6
1655993570000|2022-06-23 14:12:50|54.51|53.81|54.49|53.79|54.51|53.81|54.49|53.79|10
1655993580000|2022-06-23 14:13:00|54.5|53.8|54.46|53.76|54.5|53.8|54.46|53.76|11
1655993590000|2022-06-23 14:13:10|54.47|53.77|54.47|53.77|54.49|53.79|54.46|53.76|18
1655993600000|2022-06-23 14:13:20|54.46|53.76|54.48|53.78|54.48|53.78|54.46|53.76|10
1655993610000|2022-06-23 14:13:30|54.52|53.82|54.49|53.79|54.54|53.84|54.48|53.78|9
1655993620000|2022-06-23 14:13:40|54.48|53.78|54.5|53.8|54.51|53.81|54.48|53.78|10
1655993630000|2022-06-23 14:13:50|54.49|53.79|54.54|53.84|54.55|53.85|54.48|53.78|20
1655993640000|2022-06-23 14:14:00|54.55|53.85|54.53|53.83|54.56|53.86|54.53|53.83|7
1655993650000|2022-06-23 14:14:10|54.54|53.84|54.54|53.84|54.56|53.86|54.54|53.84|7
1655993660000|2022-06-23 14:14:20|54.56|53.86|54.52|53.82|54.56|53.86|54.51|53.81|12
1655993670000|2022-06-23 14:14:30|54.51|53.81|54.5|53.8|54.52|53.82|54.49|53.79|9
1655993680000|2022-06-23 14:14:40|54.49|53.79|54.52|53.82|54.52|53.82|54.49|53.79|12
1655993690000|2022-06-23 14:14:50|54.51|53.81|54.51|53.81|54.53|53.83|54.5|53.8|8
1655993700000|2022-06-23 14:15:00|54.52|53.82|54.51|53.81|54.52|53.82|54.49|53.79|13
1655993710000|2022-06-23 14:15:10|54.5|53.8|54.5|53.8|54.52|53.82|54.5|53.8|5
1655993720000|2022-06-23 14:15:20|54.51|53.81|54.51|53.81|54.51|53.81|54.5|53.8|7
1655993730000|2022-06-23 14:15:30|54.52|53.82|54.55|53.85|54.55|53.85|54.52|53.82|7
1655993740000|2022-06-23 14:15:40|54.58|53.88|54.57|53.87|54.58|53.88|54.55|53.85|5
1655993750000|2022-06-23 14:15:50|54.58|53.88|54.58|53.88|54.6|53.9|54.57|53.87|8
1655993760000|2022-06-23 14:16:00|54.57|53.87|54.55|53.85|54.59|53.89|54.55|53.85|7
1655993770000|2022-06-23 14:16:10|54.56|53.86|54.57|53.87|54.57|53.87|54.56|53.86|6
1655993780000|2022-06-23 14:16:20|54.58|53.88|54.58|53.88|54.59|53.89|54.56|53.86|5
1655993790000|2022-06-23 14:16:30|54.59|53.89|54.57|53.87|54.59|53.89|54.57|53.87|11
1655993800000|2022-06-23 14:16:40|54.56|53.86|54.6|53.9|54.6|53.9|54.56|53.86|5
1655993810000|2022-06-23 14:16:50|54.59|53.89|54.59|53.89|54.6|53.9|54.59|53.89|3
1655993820000|2022-06-23 14:17:00|54.64|53.94|54.56|53.86|54.64|53.94|54.56|53.86|11
1655993830000|2022-06-23 14:17:10|54.58|53.88|54.55|53.85|54.58|53.88|54.55|53.85|5
1655993840000|2022-06-23 14:17:20|54.58|53.88|54.55|53.85|54.58|53.88|54.53|53.83|7
1655993850000|2022-06-23 14:17:30|54.56|53.86|54.57|53.87|54.59|53.89|54.55|53.85|14
1655993860000|2022-06-23 14:17:40|54.56|53.86|54.55|53.85|54.6|53.9|54.55|53.85|10
1655993880000|2022-06-23 14:18:00|54.57|53.87|54.58|53.88|54.58|53.88|54.57|53.87|2
1655993890000|2022-06-23 14:18:10|54.59|53.89|54.59|53.89|54.59|53.89|54.58|53.88|3
1655993900000|2022-06-23 14:18:20|54.58|53.88|54.55|53.85|54.58|53.88|54.55|53.85|4
1655993910000|2022-06-23 14:18:30|54.54|53.84|54.51|53.81|54.54|53.84|54.51|53.81|8
1655993920000|2022-06-23 14:18:40|54.5|53.8|54.52|53.82|54.52|53.82|54.49|53.79|8
1655993930000|2022-06-23 14:18:50|54.5|53.8|54.5|53.8|54.5|53.8|54.5|53.8|1
1655993940000|2022-06-23 14:19:00|54.51|53.81|54.5|53.8|54.51|53.81|54.5|53.8|6
1655993950000|2022-06-23 14:19:10|54.51|53.81|54.51|53.81|54.51|53.81|54.5|53.8|3
1655993960000|2022-06-23 14:19:20|54.52|53.82|54.54|53.84|54.55|53.85|54.52|53.82|10
1655993970000|2022-06-23 14:19:30|54.53|53.83|54.52|53.82|54.53|53.83|54.51|53.81|6
1655993980000|2022-06-23 14:19:40|54.51|53.81|54.53|53.83|54.53|53.83|54.51|53.81|3
1655993990000|2022-06-23 14:19:50|54.52|53.82|54.53|53.83|54.53|53.83|54.52|53.82|2
1655994000000|2022-06-23 14:20:00|54.55|53.85|54.57|53.87|54.57|53.87|54.54|53.84|7
1655994010000|2022-06-23 14:20:10|54.56|53.86|54.55|53.85|54.56|53.86|54.55|53.85|2
1655994020000|2022-06-23 14:20:20|54.54|53.84|54.51|53.81|54.54|53.84|54.51|53.81|6
1655994030000|2022-06-23 14:20:30|54.52|53.82|54.51|53.81|54.52|53.82|54.5|53.8|8
1655994040000|2022-06-23 14:20:40|54.52|53.82|54.51|53.81|54.52|53.82|54.51|53.81|6
1655994050000|2022-06-23 14:20:50|54.52|53.82|54.55|53.85|54.55|53.85|54.52|53.82|8
1655994060000|2022-06-23 14:21:00|54.54|53.84|54.54|53.84|54.55|53.85|54.53|53.83|7
1655994070000|2022-06-23 14:21:10|54.55|53.85|54.55|53.85|54.55|53.85|54.55|53.85|1
1655994080000|2022-06-23 14:21:20|54.56|53.86|54.63|53.93|54.63|53.93|54.56|53.86|11
1655994090000|2022-06-23 14:21:30|54.64|53.94|54.69|53.99|54.69|53.99|54.64|53.94|5
1655994100000|2022-06-23 14:21:40|54.7|54|54.74|54.04|54.74|54.04|54.69|53.99|14
1655994110000|2022-06-23 14:21:50|54.75|54.05|54.7|54|54.78|54.08|54.69|53.99|13
1655994120000|2022-06-23 14:22:00|54.71|54.01|54.69|53.99|54.72|54.02|54.69|53.99|7
1655994130000|2022-06-23 14:22:10|54.68|53.98|54.66|53.96|54.68|53.98|54.66|53.96|7
1655994140000|2022-06-23 14:22:20|54.67|53.97|54.66|53.96|54.68|53.98|54.66|53.96|6
1655994160000|2022-06-23 14:22:40|54.65|53.95|54.63|53.93|54.65|53.95|54.63|53.93|3
1655994170000|2022-06-23 14:22:50|54.64|53.94|54.64|53.94|54.64|53.94|54.64|53.94|1
1655994180000|2022-06-23 14:23:00|54.65|53.95|54.67|53.97|54.67|53.97|54.64|53.94|5
1655994190000|2022-06-23 14:23:10|54.66|53.96|54.68|53.98|54.68|53.98|54.65|53.95|5
1655994200000|2022-06-23 14:23:20|54.67|53.97|54.68|53.98|54.69|53.99|54.67|53.97|6
1655994210000|2022-06-23 14:23:30|54.69|53.99|54.69|53.99|54.69|53.99|54.69|53.99|1
1655994220000|2022-06-23 14:23:40|54.68|53.98|54.69|53.99|54.69|53.99|54.67|53.97|4
1655994230000|2022-06-23 14:23:50|54.68|53.98|54.71|54.01|54.71|54.01|54.68|53.98|8
1655994240000|2022-06-23 14:24:00|54.7|54|54.74|54.04|54.74|54.04|54.69|53.99|7
1655994250000|2022-06-23 14:24:10|54.73|54.03|54.73|54.03|54.74|54.04|54.72|54.02|9
1655994260000|2022-06-23 14:24:20|54.72|54.02|54.72|54.02|54.72|54.02|54.71|54.01|5
1655994270000|2022-06-23 14:24:30|54.71|54.01|54.71|54.01|54.71|54.01|54.7|54|7
1655994290000|2022-06-23 14:24:50|54.7|54|54.69|53.99|54.7|54|54.68|53.98|3
1655994300000|2022-06-23 14:25:00|54.68|53.98|54.7|54|54.71|54.01|54.68|53.98|7
1655994310000|2022-06-23 14:25:10|54.69|53.99|54.7|54|54.72|54.02|54.69|53.99|9
1655994320000|2022-06-23 14:25:20|54.69|53.99|54.73|54.03|54.73|54.03|54.69|53.99|9
1655994330000|2022-06-23 14:25:30|54.74|54.04|54.75|54.05|54.76|54.06|54.72|54.02|8
1655994350000|2022-06-23 14:25:50|54.74|54.04|54.75|54.05|54.76|54.06|54.74|54.04|9
1655994360000|2022-06-23 14:26:00|54.77|54.07|54.75|54.05|54.77|54.07|54.75|54.05|5
1655994380000|2022-06-23 14:26:20|54.76|54.06|54.76|54.06|54.77|54.07|54.76|54.06|3
1655994390000|2022-06-23 14:26:30|54.77|54.07|54.74|54.04|54.77|54.07|54.73|54.03|6
1655994400000|2022-06-23 14:26:40|54.75|54.05|54.73|54.03|54.75|54.05|54.72|54.02|4
1655994410000|2022-06-23 14:26:50|54.74|54.04|54.71|54.01|54.74|54.04|54.69|53.99|17
1655994420000|2022-06-23 14:27:00|54.72|54.02|54.73|54.03|54.74|54.04|54.7|54|7
1655994430000|2022-06-23 14:27:10|54.74|54.04|54.73|54.03|54.74|54.04|54.73|54.03|2
1655994440000|2022-06-23 14:27:20|54.74|54.04|54.75|54.05|54.76|54.06|54.74|54.04|8
1655994450000|2022-06-23 14:27:30|54.76|54.06|54.75|54.05|54.76|54.06|54.75|54.05|2
1655994460000|2022-06-23 14:27:40|54.74|54.04|54.76|54.06|54.77|54.07|54.74|54.04|7
1655994470000|2022-06-23 14:27:50|54.72|54.02|54.73|54.03|54.76|54.06|54.71|54.01|15
1655994480000|2022-06-23 14:28:00|54.72|54.02|54.71|54.01|54.73|54.03|54.71|54.01|4
1655994490000|2022-06-23 14:28:10|54.72|54.02|54.73|54.03|54.75|54.05|54.72|54.02|6
1655994500000|2022-06-23 14:28:20|54.75|54.05|54.73|54.03|54.75|54.05|54.72|54.02|7
1655994510000|2022-06-23 14:28:30|54.72|54.02|54.72|54.02|54.74|54.04|54.72|54.02|3
1655994520000|2022-06-23 14:28:40|54.73|54.03|54.7|54|54.73|54.03|54.7|54|10
1655994530000|2022-06-23 14:28:50|54.71|54.01|54.7|54|54.71|54.01|54.7|54|2
1655994540000|2022-06-23 14:29:00|54.71|54.01|54.73|54.03|54.74|54.04|54.7|54|11
1655994550000|2022-06-23 14:29:10|54.74|54.04|54.72|54.02|54.74|54.04|54.72|54.02|7
1655994560000|2022-06-23 14:29:20|54.74|54.04|54.73|54.03|54.74|54.04|54.73|54.03|2
1655994570000|2022-06-23 14:29:30|54.72|54.02|54.71|54.01|54.73|54.03|54.69|53.99|10
1655994580000|2022-06-23 14:29:40|54.69|53.99|54.69|53.99|54.69|53.99|54.69|53.99|1
1655994590000|2022-06-23 14:29:50|54.68|53.98|54.7|54|54.72|54.02|54.68|53.98|9
1655994600000|2022-06-23 14:30:00|54.71|54.01|54.72|54.02|54.74|54.04|54.71|54.01|9
1655994610000|2022-06-23 14:30:10|54.73|54.03|54.73|54.03|54.74|54.04|54.71|54.01|11
1655994620000|2022-06-23 14:30:20|54.74|54.04|54.78|54.08|54.8|54.1|54.74|54.04|14
1655994630000|2022-06-23 14:30:30|54.79|54.09|54.81|54.11|54.81|54.11|54.78|54.08|12
1655994640000|2022-06-23 14:30:40|54.82|54.12|54.78|54.08|54.82|54.12|54.77|54.07|7
1655994650000|2022-06-23 14:30:50|54.77|54.07|54.74|54.04|54.8|54.1|54.74|54.04|9
1655994660000|2022-06-23 14:31:00|54.78|54.08|54.73|54.03|54.78|54.08|54.73|54.03|2
1655994670000|2022-06-23 14:31:10|54.69|53.99|54.74|54.04|54.74|54.04|54.69|53.99|9
1655994680000|2022-06-23 14:31:20|54.75|54.05|54.78|54.08|54.79|54.09|54.75|54.05|11
1655994690000|2022-06-23 14:31:30|54.77|54.07|54.78|54.08|54.78|54.08|54.75|54.05|10
1655994700000|2022-06-23 14:31:40|54.77|54.07|54.75|54.05|54.79|54.09|54.73|54.03|16
1655994710000|2022-06-23 14:31:50|54.76|54.06|54.76|54.06|54.78|54.08|54.76|54.06|4
1655994720000|2022-06-23 14:32:00|54.77|54.07|54.76|54.06|54.77|54.07|54.75|54.05|4
1655994730000|2022-06-23 14:32:10|54.77|54.07|54.77|54.07|54.77|54.07|54.76|54.06|3
1655994740000|2022-06-23 14:32:20|54.76|54.06|54.74|54.04|54.77|54.07|54.74|54.04|16
1655994750000|2022-06-23 14:32:30|54.75|54.05|54.7|54|54.75|54.05|54.69|53.99|6
1655994760000|2022-06-23 14:32:40|54.71|54.01|54.72|54.02|54.72|54.02|54.71|54.01|4
1655994770000|2022-06-23 14:32:50|54.75|54.05|54.75|54.05|54.75|54.05|54.75|54.05|1
1655994780000|2022-06-23 14:33:00|54.73|54.03|54.68|53.98|54.74|54.04|54.68|53.98|11
1655994790000|2022-06-23 14:33:10|54.71|54.01|54.69|53.99|54.73|54.03|54.68|53.98|10
1655994800000|2022-06-23 14:33:20|54.7|54|54.7|54|54.73|54.03|54.7|54|3
1655994810000|2022-06-23 14:33:30|54.69|53.99|54.69|53.99|54.73|54.03|54.69|53.99|5
1655994820000|2022-06-23 14:33:40|54.68|53.98|54.68|53.98|54.69|53.99|54.68|53.98|9
1655994830000|2022-06-23 14:33:50|54.69|53.99|54.7|54|54.71|54.01|54.68|53.98|10
1655994840000|2022-06-23 14:34:00|54.69|53.99|54.71|54.01|54.75|54.05|54.68|53.98|15
1655994850000|2022-06-23 14:34:10|54.73|54.03|54.74|54.04|54.74|54.04|54.71|54.01|7
1655994860000|2022-06-23 14:34:20|54.73|54.03|54.74|54.04|54.74|54.04|54.73|54.03|6
1655994870000|2022-06-23 14:34:30|54.75|54.05|54.74|54.04|54.77|54.07|54.74|54.04|6
1655994880000|2022-06-23 14:34:40|54.72|54.02|54.72|54.02|54.78|54.08|54.72|54.02|11
1655994890000|2022-06-23 14:34:50|54.73|54.03|54.73|54.03|54.76|54.06|54.72|54.02|13
1655994900000|2022-06-23 14:35:00|54.74|54.04|54.69|53.99|54.74|54.04|54.69|53.99|11
1655994910000|2022-06-23 14:35:10|54.7|54|54.72|54.02|54.72|54.02|54.7|54|4
1655994920000|2022-06-23 14:35:20|54.71|54.01|54.72|54.02|54.75|54.05|54.7|54|14
1655994930000|2022-06-23 14:35:30|54.71|54.01|54.71|54.01|54.72|54.02|54.7|54|9
1655994940000|2022-06-23 14:35:40|54.72|54.02|54.71|54.01|54.72|54.02|54.71|54.01|2
1655994950000|2022-06-23 14:35:50|54.74|54.04|54.77|54.07|54.77|54.07|54.74|54.04|2
1655994960000|2022-06-23 14:36:00|54.76|54.06|54.77|54.07|54.77|54.07|54.75|54.05|4
1655994970000|2022-06-23 14:36:10|54.79|54.09|54.78|54.08|54.79|54.09|54.78|54.08|2
1655994980000|2022-06-23 14:36:20|54.79|54.09|54.78|54.08|54.79|54.09|54.78|54.08|2
1655994990000|2022-06-23 14:36:30|54.82|54.12|54.82|54.12|54.82|54.12|54.82|54.12|1
1655995000000|2022-06-23 14:36:40|54.78|54.08|54.83|54.13|54.83|54.13|54.78|54.08|6
1655995010000|2022-06-23 14:36:50|54.81|54.11|54.79|54.09|54.82|54.12|54.77|54.07|11
1655995020000|2022-06-23 14:37:00|54.78|54.08|54.8|54.1|54.81|54.11|54.78|54.08|19
1655995030000|2022-06-23 14:37:10|54.79|54.09|54.79|54.09|54.8|54.1|54.79|54.09|3
1655995040000|2022-06-23 14:37:20|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|2
1655995050000|2022-06-23 14:37:30|54.8|54.1|54.77|54.07|54.82|54.12|54.77|54.07|16
1655995060000|2022-06-23 14:37:40|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|4
1655995070000|2022-06-23 14:37:50|54.78|54.08|54.8|54.1|54.8|54.1|54.78|54.08|3
1655995080000|2022-06-23 14:38:00|54.78|54.08|54.78|54.08|54.78|54.08|54.76|54.06|5
1655995090000|2022-06-23 14:38:10|54.79|54.09|54.8|54.1|54.81|54.11|54.78|54.08|5
1655995100000|2022-06-23 14:38:20|54.79|54.09|54.8|54.1|54.82|54.12|54.78|54.08|13
1655995110000|2022-06-23 14:38:30|54.81|54.11|54.79|54.09|54.82|54.12|54.76|54.06|15
1655995120000|2022-06-23 14:38:40|54.78|54.08|54.79|54.09|54.79|54.09|54.78|54.08|4
1655995130000|2022-06-23 14:38:50|54.78|54.08|54.78|54.08|54.79|54.09|54.78|54.08|11
1655995140000|2022-06-23 14:39:00|54.76|54.06|54.76|54.06|54.76|54.06|54.76|54.06|1
1655995150000|2022-06-23 14:39:10|54.75|54.05|54.77|54.07|54.79|54.09|54.75|54.05|13
1655995160000|2022-06-23 14:39:20|54.74|54.04|54.69|53.99|54.75|54.05|54.66|53.96|18
1655995170000|2022-06-23 14:39:30|54.7|54|54.7|54|54.7|54|54.69|53.99|3
1655995180000|2022-06-23 14:39:40|54.71|54.01|54.64|53.94|54.72|54.02|54.62|53.92|15
1655995190000|2022-06-23 14:39:50|54.65|53.95|54.63|53.93|54.65|53.95|54.53|53.83|19
1655995200000|2022-06-23 14:40:00|54.64|53.94|54.64|53.94|54.65|53.95|54.63|53.93|5
1655995210000|2022-06-23 14:40:10|54.65|53.95|54.72|54.02|54.72|54.02|54.65|53.95|6
1655995220000|2022-06-23 14:40:20|54.79|54.09|54.96|54.26|55.01|54.31|54.75|54.05|17
1655995230000|2022-06-23 14:40:30|54.97|54.27|54.93|54.23|54.97|54.27|54.93|54.23|15
1655995240000|2022-06-23 14:40:40|54.92|54.22|54.92|54.22|54.95|54.25|54.91|54.21|11
1655995250000|2022-06-23 14:40:50|54.93|54.23|55.01|54.31|55.04|54.34|54.92|54.22|16
1655995260000|2022-06-23 14:41:00|55.02|54.32|55|54.3|55.02|54.32|55|54.3|8
1655995270000|2022-06-23 14:41:10|55.01|54.31|55|54.3|55.03|54.33|54.99|54.29|19
1655995280000|2022-06-23 14:41:20|54.98|54.28|54.93|54.23|54.98|54.28|54.93|54.23|5
1655995290000|2022-06-23 14:41:30|54.94|54.24|54.9|54.2|54.94|54.24|54.9|54.2|9
1655995300000|2022-06-23 14:41:40|54.89|54.19|54.87|54.17|54.9|54.2|54.86|54.16|12
1655995310000|2022-06-23 14:41:50|54.89|54.19|54.91|54.21|54.92|54.22|54.88|54.18|15
1655995320000|2022-06-23 14:42:00|54.92|54.22|54.96|54.26|54.98|54.28|54.91|54.21|17
1655995330000|2022-06-23 14:42:10|54.97|54.27|54.96|54.26|54.98|54.28|54.96|54.26|7
1655995340000|2022-06-23 14:42:20|54.95|54.25|54.94|54.24|54.98|54.28|54.93|54.23|14
1655995350000|2022-06-23 14:42:30|54.95|54.25|54.94|54.24|54.95|54.25|54.92|54.22|10
1655995360000|2022-06-23 14:42:40|54.93|54.23|54.97|54.27|54.98|54.28|54.93|54.23|14
1655995370000|2022-06-23 14:42:50|54.96|54.26|54.98|54.28|54.98|54.28|54.96|54.26|8
1655995380000|2022-06-23 14:43:00|54.96|54.26|54.98|54.28|54.98|54.28|54.96|54.26|7
1655995390000|2022-06-23 14:43:10|54.99|54.29|55|54.3|55.01|54.31|54.98|54.28|12
1655995400000|2022-06-23 14:43:20|54.99|54.29|55.01|54.31|55.01|54.31|54.99|54.29|3
1655995410000|2022-06-23 14:43:30|55|54.3|55|54.3|55|54.3|54.99|54.29|3
1655995430000|2022-06-23 14:43:50|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|2
1655995440000|2022-06-23 14:44:00|55|54.3|55.01|54.31|55.01|54.31|55|54.3|2
1655995450000|2022-06-23 14:44:10|55|54.3|55|54.3|55.01|54.31|54.99|54.29|7
1655995470000|2022-06-23 14:44:30|55.01|54.31|55|54.3|55.01|54.31|55|54.3|2
1655995480000|2022-06-23 14:44:40|55.01|54.31|55.01|54.31|55.02|54.32|55.01|54.31|7
1655995490000|2022-06-23 14:44:50|55|54.3|55.01|54.31|55.01|54.31|55|54.3|2
1655995500000|2022-06-23 14:45:00|55.03|54.33|55.01|54.31|55.04|54.34|55.01|54.31|5
1655995510000|2022-06-23 14:45:10|55.02|54.32|55.02|54.32|55.02|54.32|55.01|54.31|3
1655995520000|2022-06-23 14:45:20|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|2
1655995530000|2022-06-23 14:45:30|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|2
1655995540000|2022-06-23 14:45:40|55.03|54.33|55.02|54.32|55.03|54.33|55.01|54.31|8
1655995550000|2022-06-23 14:45:50|55.03|54.33|55.03|54.33|55.03|54.33|55.02|54.32|13
1655995560000|2022-06-23 14:46:00|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|7
1655995570000|2022-06-23 14:46:10|54.99|54.29|55.02|54.32|55.02|54.32|54.99|54.29|9
1655995580000|2022-06-23 14:46:20|55.03|54.33|55.02|54.32|55.03|54.33|55.02|54.32|2
1655995590000|2022-06-23 14:46:30|55.01|54.31|55.02|54.32|55.04|54.34|55.01|54.31|18
1655995600000|2022-06-23 14:46:40|55.01|54.31|55.07|54.37|55.07|54.37|55.01|54.31|8
1655995610000|2022-06-23 14:46:50|55.06|54.36|55.06|54.36|55.07|54.37|55.05|54.35|9
1655995620000|2022-06-23 14:47:00|55.07|54.37|55.07|54.37|55.09|54.39|55.07|54.37|6
1655995630000|2022-06-23 14:47:10|55.08|54.38|55.09|54.39|55.11|54.41|55.08|54.38|9
1655995640000|2022-06-23 14:47:20|55.08|54.38|55.09|54.39|55.09|54.39|55.08|54.38|4
1655995650000|2022-06-23 14:47:30|55.1|54.4|55.08|54.38|55.12|54.42|55.08|54.38|11
1655995660000|2022-06-23 14:47:40|55.1|54.4|55.09|54.39|55.1|54.4|55.09|54.39|4
1655995670000|2022-06-23 14:47:50|55.08|54.38|55.08|54.38|55.09|54.39|55.07|54.37|5
1655995680000|2022-06-23 14:48:00|55.09|54.39|55.07|54.37|55.09|54.39|55.06|54.36|14
1655995690000|2022-06-23 14:48:10|55.06|54.36|55.09|54.39|55.09|54.39|55.06|54.36|10
1655995700000|2022-06-23 14:48:20|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|5
1655995710000|2022-06-23 14:48:30|55.07|54.37|55.04|54.34|55.08|54.38|55.03|54.33|9
1655995720000|2022-06-23 14:48:40|55.03|54.33|55|54.3|55.04|54.34|55|54.3|6
1655995730000|2022-06-23 14:48:50|55.01|54.31|54.95|54.25|55.01|54.31|54.94|54.24|8
1655995740000|2022-06-23 14:49:00|54.97|54.27|54.96|54.26|54.98|54.28|54.96|54.26|4
1655995760000|2022-06-23 14:49:20|54.95|54.25|54.97|54.27|54.97|54.27|54.94|54.24|14
1655995770000|2022-06-23 14:49:30|54.98|54.28|54.96|54.26|54.98|54.28|54.94|54.24|11
1655995780000|2022-06-23 14:49:40|54.97|54.27|54.93|54.23|54.97|54.27|54.92|54.22|8
1655995790000|2022-06-23 14:49:50|54.92|54.22|54.88|54.18|54.93|54.23|54.88|54.18|3
1655995860000|2022-06-23 14:51:00|54.85|54.15|54.85|54.15|54.85|54.15|54.85|54.15|1
1655995870000|2022-06-23 14:51:10|54.83|54.13|54.84|54.14|54.85|54.15|54.83|54.13|4
1655995880000|2022-06-23 14:51:20|54.85|54.15|54.82|54.12|54.85|54.15|54.82|54.12|4
1655995890000|2022-06-23 14:51:30|54.83|54.13|54.83|54.13|54.83|54.13|54.83|54.13|1
1655995900000|2022-06-23 14:51:40|54.82|54.12|54.84|54.14|54.84|54.14|54.82|54.12|2
1655995910000|2022-06-23 14:51:50|54.85|54.15|54.82|54.12|54.85|54.15|54.82|54.12|3
1655995920000|2022-06-23 14:52:00|54.83|54.13|54.81|54.11|54.84|54.14|54.77|54.07|18
1655995930000|2022-06-23 14:52:10|54.82|54.12|54.84|54.14|54.84|54.14|54.79|54.09|9
1655995940000|2022-06-23 14:52:20|54.85|54.15|54.89|54.19|54.9|54.2|54.85|54.15|14
1655995950000|2022-06-23 14:52:30|54.9|54.2|54.87|54.17|54.9|54.2|54.86|54.16|13
1655995960000|2022-06-23 14:52:40|54.86|54.16|54.82|54.12|54.86|54.16|54.82|54.12|11
1655995970000|2022-06-23 14:52:50|54.83|54.13|54.83|54.13|54.83|54.13|54.83|54.13|1
1655995980000|2022-06-23 14:53:00|54.82|54.12|54.84|54.14|54.84|54.14|54.82|54.12|2
1655995990000|2022-06-23 14:53:10|54.83|54.13|54.83|54.13|54.85|54.15|54.82|54.12|8
1655996000000|2022-06-23 14:53:20|54.82|54.12|54.82|54.12|54.84|54.14|54.8|54.1|9
1655996010000|2022-06-23 14:53:30|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|2
1655996020000|2022-06-23 14:53:40|54.81|54.11|54.76|54.06|54.82|54.12|54.75|54.05|13
1655996030000|2022-06-23 14:53:50|54.77|54.07|54.78|54.08|54.78|54.08|54.75|54.05|11
1655996040000|2022-06-23 14:54:00|54.77|54.07|54.77|54.07|54.78|54.08|54.75|54.05|7
1655996050000|2022-06-23 14:54:10|54.76|54.06|54.76|54.06|54.78|54.08|54.76|54.06|8
1655996060000|2022-06-23 14:54:20|54.77|54.07|54.77|54.07|54.77|54.07|54.75|54.05|10
1655996070000|2022-06-23 14:54:30|54.76|54.06|54.78|54.08|54.78|54.08|54.75|54.05|9
1655996080000|2022-06-23 14:54:40|54.77|54.07|54.77|54.07|54.79|54.09|54.77|54.07|13
1655996090000|2022-06-23 14:54:50|54.78|54.08|54.78|54.08|54.78|54.08|54.77|54.07|7
1655996100000|2022-06-23 14:55:00|54.75|54.05|54.79|54.09|54.79|54.09|54.75|54.05|12
1655996110000|2022-06-23 14:55:10|54.78|54.08|54.78|54.08|54.79|54.09|54.75|54.05|15
1655996120000|2022-06-23 14:55:20|54.79|54.09|54.77|54.07|54.79|54.09|54.77|54.07|5
1655996130000|2022-06-23 14:55:30|54.78|54.08|54.79|54.09|54.8|54.1|54.77|54.07|5
1655996140000|2022-06-23 14:55:40|54.78|54.08|54.8|54.1|54.8|54.1|54.77|54.07|6
1655996150000|2022-06-23 14:55:50|54.79|54.09|54.78|54.08|54.81|54.11|54.76|54.06|14
1655996160000|2022-06-23 14:56:00|54.77|54.07|54.77|54.07|54.77|54.07|54.77|54.07|1
1655996170000|2022-06-23 14:56:10|54.78|54.08|54.78|54.08|54.79|54.09|54.77|54.07|5
1655996180000|2022-06-23 14:56:20|54.79|54.09|54.84|54.14|54.84|54.14|54.79|54.09|10
1655996190000|2022-06-23 14:56:30|54.83|54.13|54.89|54.19|54.89|54.19|54.83|54.13|18
1655996200000|2022-06-23 14:56:40|54.88|54.18|54.89|54.19|54.9|54.2|54.87|54.17|22
1655996210000|2022-06-23 14:56:50|54.88|54.18|54.87|54.17|54.89|54.19|54.86|54.16|12
1655996220000|2022-06-23 14:57:00|54.88|54.18|54.86|54.16|54.88|54.18|54.86|54.16|7
1655996230000|2022-06-23 14:57:10|54.87|54.17|54.91|54.21|54.91|54.21|54.87|54.17|7
1655996240000|2022-06-23 14:57:20|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|3
1655996250000|2022-06-23 14:57:30|54.93|54.23|54.93|54.23|54.95|54.25|54.92|54.22|6
1655996260000|2022-06-23 14:57:40|54.91|54.21|54.92|54.22|54.95|54.25|54.9|54.2|13
1655996270000|2022-06-23 14:57:50|54.93|54.23|54.9|54.2|54.93|54.23|54.89|54.19|14
1655996280000|2022-06-23 14:58:00|54.89|54.19|54.89|54.19|54.9|54.2|54.86|54.16|14
1655996290000|2022-06-23 14:58:10|54.9|54.2|54.86|54.16|54.9|54.2|54.86|54.16|3
1655996300000|2022-06-23 14:58:20|54.87|54.17|54.89|54.19|54.89|54.19|54.85|54.15|10
1655996310000|2022-06-23 14:58:30|54.88|54.18|54.9|54.2|54.91|54.21|54.88|54.18|11
1655996320000|2022-06-23 14:58:40|54.89|54.19|54.9|54.2|54.92|54.22|54.88|54.18|18
1655996330000|2022-06-23 14:58:50|54.92|54.22|54.92|54.22|54.92|54.22|54.89|54.19|9
1655996340000|2022-06-23 14:59:00|54.89|54.19|54.89|54.19|54.93|54.23|54.89|54.19|13
1655996350000|2022-06-23 14:59:10|54.9|54.2|54.91|54.21|54.91|54.21|54.89|54.19|10
1655996360000|2022-06-23 14:59:20|54.92|54.22|54.92|54.22|54.93|54.23|54.91|54.21|7
1655996370000|2022-06-23 14:59:30|54.93|54.23|54.94|54.24|54.94|54.24|54.91|54.21|6
1655996380000|2022-06-23 14:59:40|54.93|54.23|54.93|54.23|54.94|54.24|54.93|54.23|5
1655996390000|2022-06-23 14:59:50|54.94|54.24|54.92|54.22|54.94|54.24|54.91|54.21|4
1655996400000|2022-06-23 15:00:00|54.93|54.23|54.95|54.25|54.95|54.25|54.9|54.2|7
1655996410000|2022-06-23 15:00:10|54.89|54.19|54.91|54.21|54.92|54.22|54.89|54.19|5
1655996430000|2022-06-23 15:00:30|54.92|54.22|54.92|54.22|54.92|54.22|54.92|54.22|1
1655996440000|2022-06-23 15:00:40|54.93|54.23|54.92|54.22|54.93|54.23|54.92|54.22|2
1655996450000|2022-06-23 15:00:50|54.91|54.21|54.9|54.2|54.91|54.21|54.9|54.2|2
1655996460000|2022-06-23 15:01:00|54.89|54.19|54.87|54.17|54.89|54.19|54.87|54.17|3
1655996470000|2022-06-23 15:01:10|54.86|54.16|54.87|54.17|54.87|54.17|54.86|54.16|2
1655996480000|2022-06-23 15:01:20|54.88|54.18|54.87|54.17|54.88|54.18|54.87|54.17|2
1655996490000|2022-06-23 15:01:30|54.88|54.18|54.88|54.18|54.88|54.18|54.88|54.18|1
1655996500000|2022-06-23 15:01:40|54.89|54.19|54.91|54.21|54.92|54.22|54.89|54.19|7
1655996510000|2022-06-23 15:01:50|54.9|54.2|54.9|54.2|54.91|54.21|54.9|54.2|5
1655996550000|2022-06-23 15:02:30|54.89|54.19|54.87|54.17|54.93|54.23|54.86|54.16|7
1655996560000|2022-06-23 15:02:40|54.86|54.16|54.87|54.17|54.87|54.17|54.85|54.15|10
1655996570000|2022-06-23 15:02:50|54.86|54.16|54.87|54.17|54.87|54.17|54.86|54.16|6
1655996580000|2022-06-23 15:03:00|54.86|54.16|54.85|54.15|54.86|54.16|54.84|54.14|3
1655996590000|2022-06-23 15:03:10|54.86|54.16|54.9|54.2|54.9|54.2|54.86|54.16|7
1655996600000|2022-06-23 15:03:20|54.89|54.19|54.9|54.2|54.95|54.25|54.89|54.19|5
1655996610000|2022-06-23 15:03:30|54.89|54.19|54.9|54.2|54.9|54.2|54.89|54.19|2
1655996620000|2022-06-23 15:03:40|54.89|54.19|54.91|54.21|54.92|54.22|54.89|54.19|9
1655996630000|2022-06-23 15:03:50|54.9|54.2|54.9|54.2|54.91|54.21|54.9|54.2|5
1655996640000|2022-06-23 15:04:00|54.91|54.21|54.91|54.21|54.93|54.23|54.9|54.2|9
1655996650000|2022-06-23 15:04:10|54.89|54.19|54.9|54.2|54.91|54.21|54.86|54.16|19
1655996660000|2022-06-23 15:04:20|54.89|54.19|54.87|54.17|54.9|54.2|54.87|54.17|6
1655996670000|2022-06-23 15:04:30|54.89|54.19|54.87|54.17|54.89|54.19|54.87|54.17|2
1655996680000|2022-06-23 15:04:40|54.88|54.18|54.88|54.18|54.88|54.18|54.88|54.18|1
1655996690000|2022-06-23 15:04:50|54.87|54.17|54.89|54.19|54.9|54.2|54.87|54.17|8
1655996700000|2022-06-23 15:05:00|54.9|54.2|54.85|54.15|54.9|54.2|54.83|54.13|18
1655996710000|2022-06-23 15:05:10|54.86|54.16|55.24|54.54|55.26|54.56|54.84|54.14|26
1655996720000|2022-06-23 15:05:20|55.23|54.53|55.17|54.47|55.23|54.53|55.13|54.43|19
1655996730000|2022-06-23 15:05:30|55.16|54.46|55.12|54.42|55.16|54.46|55.11|54.41|7
1655996740000|2022-06-23 15:05:40|55.13|54.43|55.06|54.36|55.13|54.43|55.05|54.35|11
1655996750000|2022-06-23 15:05:50|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|6
1655996760000|2022-06-23 15:06:00|55.07|54.37|55.12|54.42|55.12|54.42|55.07|54.37|7
1655996770000|2022-06-23 15:06:10|55.13|54.43|55.17|54.47|55.19|54.49|55.13|54.43|10
1655996780000|2022-06-23 15:06:20|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|3
1655996790000|2022-06-23 15:06:30|55.17|54.47|55.17|54.47|55.17|54.47|55.16|54.46|3
1655996800000|2022-06-23 15:06:40|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|5
1655996810000|2022-06-23 15:06:50|55.17|54.47|55.2|54.5|55.22|54.52|55.16|54.46|14
1655996820000|2022-06-23 15:07:00|55.21|54.51|55.21|54.51|55.21|54.51|55.2|54.5|7
1655996830000|2022-06-23 15:07:10|55.2|54.5|55.15|54.45|55.21|54.51|55.15|54.45|12
1655996840000|2022-06-23 15:07:20|55.17|54.47|55.18|54.48|55.18|54.48|55.16|54.46|14
1655996850000|2022-06-23 15:07:30|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|13
1655996860000|2022-06-23 15:07:40|55.18|54.48|55.18|54.48|55.18|54.48|55.17|54.47|3
1655996870000|2022-06-23 15:07:50|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|6
1655996880000|2022-06-23 15:08:00|55.17|54.47|55.14|54.44|55.18|54.48|55.14|54.44|13
1655996890000|2022-06-23 15:08:10|55.12|54.42|55.11|54.41|55.12|54.42|55.11|54.41|8
1655996900000|2022-06-23 15:08:20|55.12|54.42|55.12|54.42|55.12|54.42|55.11|54.41|3
1655996910000|2022-06-23 15:08:30|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|5
1655996920000|2022-06-23 15:08:40|55.12|54.42|55.11|54.41|55.13|54.43|55.1|54.4|7
1655996940000|2022-06-23 15:09:00|55.1|54.4|55.11|54.41|55.12|54.42|55.1|54.4|6
1655996950000|2022-06-23 15:09:10|55.12|54.42|55.14|54.44|55.15|54.45|55.12|54.42|8
1655996960000|2022-06-23 15:09:20|55.13|54.43|55.13|54.43|55.14|54.44|55.13|54.43|9
1655996970000|2022-06-23 15:09:30|55.14|54.44|55.14|54.44|55.15|54.45|55.13|54.43|6
1655996980000|2022-06-23 15:09:40|55.15|54.45|55.14|54.44|55.16|54.46|55.13|54.43|12
1655996990000|2022-06-23 15:09:50|55.15|54.45|55.16|54.46|55.17|54.47|55.15|54.45|4
1655997000000|2022-06-23 15:10:00|55.17|54.47|55.15|54.45|55.17|54.47|55.15|54.45|7
1655997010000|2022-06-23 15:10:10|55.14|54.44|55.14|54.44|55.15|54.45|55.13|54.43|5
1655997020000|2022-06-23 15:10:20|55.15|54.45|55.15|54.45|55.16|54.46|55.14|54.44|10
1655997030000|2022-06-23 15:10:30|55.16|54.46|55.15|54.45|55.16|54.46|55.14|54.44|4
1655997040000|2022-06-23 15:10:40|55.16|54.46|55.15|54.45|55.16|54.46|55.14|54.44|6
1655997050000|2022-06-23 15:10:50|55.16|54.46|55.15|54.45|55.16|54.46|55.14|54.44|8
1655997060000|2022-06-23 15:11:00|55.14|54.44|55.16|54.46|55.16|54.46|55.14|54.44|7
1655997070000|2022-06-23 15:11:10|55.15|54.45|55.14|54.44|55.16|54.46|55.12|54.42|10
1655997080000|2022-06-23 15:11:20|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|4
1655997100000|2022-06-23 15:11:40|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|2
1655997110000|2022-06-23 15:11:50|55.15|54.45|55.11|54.41|55.15|54.45|55.11|54.41|8
1655997120000|2022-06-23 15:12:00|55.12|54.42|55.14|54.44|55.14|54.44|55.11|54.41|5
1655997140000|2022-06-23 15:12:20|55.15|54.45|55.15|54.45|55.17|54.47|55.15|54.45|10
1655997150000|2022-06-23 15:12:30|55.16|54.46|55.17|54.47|55.18|54.48|55.16|54.46|8
1655997160000|2022-06-23 15:12:40|55.18|54.48|55.17|54.47|55.18|54.48|55.17|54.47|2
1655997170000|2022-06-23 15:12:50|55.18|54.48|55.17|54.47|55.18|54.48|55.17|54.47|4
1655997180000|2022-06-23 15:13:00|55.18|54.48|55.21|54.51|55.22|54.52|55.17|54.47|17
1655997190000|2022-06-23 15:13:10|55.22|54.52|55.23|54.53|55.24|54.54|55.21|54.51|10
1655997200000|2022-06-23 15:13:20|55.22|54.52|55.22|54.52|55.24|54.54|55.21|54.51|7
1655997210000|2022-06-23 15:13:30|55.23|54.53|55.22|54.52|55.23|54.53|55.19|54.49|10
1655997220000|2022-06-23 15:13:40|55.21|54.51|55.21|54.51|55.22|54.52|55.2|54.5|5
1655997230000|2022-06-23 15:13:50|55.22|54.52|55.2|54.5|55.22|54.52|55.19|54.49|5
1655997240000|2022-06-23 15:14:00|55.21|54.51|55.23|54.53|55.23|54.53|55.2|54.5|7
1655997250000|2022-06-23 15:14:10|55.24|54.54|55.26|54.56|55.26|54.56|55.24|54.54|5
1655997260000|2022-06-23 15:14:20|55.27|54.57|55.38|54.68|55.38|54.68|55.27|54.57|10
1655997270000|2022-06-23 15:14:30|55.37|54.67|55.41|54.71|55.42|54.72|55.34|54.64|18
1655997280000|2022-06-23 15:14:40|55.42|54.72|55.4|54.7|55.42|54.72|55.4|54.7|9
1655997290000|2022-06-23 15:14:50|55.39|54.69|55.4|54.7|55.4|54.7|55.36|54.66|11
1655997300000|2022-06-23 15:15:00|55.38|54.68|55.31|54.61|55.4|54.7|55.3|54.6|16
1655997310000|2022-06-23 15:15:10|55.33|54.63|55.31|54.61|55.33|54.63|55.3|54.6|7
1655997320000|2022-06-23 15:15:20|55.29|54.59|55.3|54.6|55.31|54.61|55.29|54.59|5
1655997330000|2022-06-23 15:15:30|55.31|54.61|55.32|54.62|55.32|54.62|55.31|54.61|2
1655997340000|2022-06-23 15:15:40|55.33|54.63|55.31|54.61|55.34|54.64|55.3|54.6|6
1655997350000|2022-06-23 15:15:50|55.32|54.62|55.29|54.59|55.33|54.63|55.29|54.59|5
1655997360000|2022-06-23 15:16:00|55.3|54.6|55.3|54.6|55.31|54.61|55.28|54.58|14
1655997370000|2022-06-23 15:16:10|55.29|54.59|55.27|54.57|55.32|54.62|55.27|54.57|12
1655997380000|2022-06-23 15:16:20|55.3|54.6|55.3|54.6|55.3|54.6|55.28|54.58|8
1655997390000|2022-06-23 15:16:30|55.29|54.59|55.29|54.59|55.29|54.59|55.29|54.59|1
1655997410000|2022-06-23 15:16:50|55.31|54.61|55.3|54.6|55.32|54.62|55.3|54.6|9
1655997420000|2022-06-23 15:17:00|55.31|54.61|55.31|54.61|55.33|54.63|55.31|54.61|10
1655997430000|2022-06-23 15:17:10|55.32|54.62|55.31|54.61|55.32|54.62|55.3|54.6|4
1655997440000|2022-06-23 15:17:20|55.29|54.59|55.29|54.59|55.31|54.61|55.28|54.58|8
1655997450000|2022-06-23 15:17:30|55.31|54.61|55.3|54.6|55.31|54.61|55.29|54.59|5
1655997460000|2022-06-23 15:17:40|55.28|54.58|55.3|54.6|55.3|54.6|55.27|54.57|4
1655997470000|2022-06-23 15:17:50|55.29|54.59|55.29|54.59|55.29|54.59|55.26|54.56|5
1655997480000|2022-06-23 15:18:00|55.26|54.56|55.29|54.59|55.29|54.59|55.26|54.56|5
1655997490000|2022-06-23 15:18:10|55.28|54.58|55.28|54.58|55.29|54.59|55.28|54.58|3
1655997500000|2022-06-23 15:18:20|55.29|54.59|55.29|54.59|55.29|54.59|55.27|54.57|4
1655997510000|2022-06-23 15:18:30|55.3|54.6|55.26|54.56|55.3|54.6|55.26|54.56|13
1655997520000|2022-06-23 15:18:40|55.27|54.57|55.26|54.56|55.27|54.57|55.26|54.56|8
1655997530000|2022-06-23 15:18:50|55.23|54.53|55.27|54.57|55.27|54.57|55.22|54.52|12
1655997540000|2022-06-23 15:19:00|55.29|54.59|55.29|54.59|55.29|54.59|55.28|54.58|5
1655997550000|2022-06-23 15:19:10|55.28|54.58|55.24|54.54|55.28|54.58|55.23|54.53|16
1655997560000|2022-06-23 15:19:20|55.25|54.55|55.23|54.53|55.26|54.56|55.21|54.51|9
1655997570000|2022-06-23 15:19:30|55.24|54.54|55.24|54.54|55.25|54.55|55.21|54.51|9
1655997590000|2022-06-23 15:19:50|55.23|54.53|55.23|54.53|55.24|54.54|55.2|54.5|7
1655997600000|2022-06-23 15:20:00|55.24|54.54|55.25|54.55|55.26|54.56|55.23|54.53|9
1655997610000|2022-06-23 15:20:10|55.24|54.54|55.24|54.54|55.25|54.55|55.23|54.53|11
1655997620000|2022-06-23 15:20:20|55.23|54.53|55.24|54.54|55.25|54.55|55.23|54.53|10
1655997630000|2022-06-23 15:20:30|55.25|54.55|55.24|54.54|55.25|54.55|55.24|54.54|10
1655997640000|2022-06-23 15:20:40|55.25|54.55|55.26|54.56|55.28|54.58|55.25|54.55|6
1655997650000|2022-06-23 15:20:50|55.25|54.55|55.23|54.53|55.26|54.56|55.2|54.5|17
1655997660000|2022-06-23 15:21:00|55.22|54.52|55.15|54.45|55.23|54.53|55.15|54.45|12
1655997670000|2022-06-23 15:21:10|55.16|54.46|55.13|54.43|55.17|54.47|55.12|54.42|9
1655997680000|2022-06-23 15:21:20|55.14|54.44|55.11|54.41|55.14|54.44|55.1|54.4|11
1655997690000|2022-06-23 15:21:30|55.1|54.4|55.13|54.43|55.13|54.43|55.1|54.4|3
1655997700000|2022-06-23 15:21:40|55.14|54.44|55.14|54.44|55.14|54.44|55.12|54.42|3
1655997710000|2022-06-23 15:21:50|55.15|54.45|55.14|54.44|55.15|54.45|55.12|54.42|4
1655997720000|2022-06-23 15:22:00|55.13|54.43|55.13|54.43|55.14|54.44|55.12|54.42|7
1655997730000|2022-06-23 15:22:10|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|3
1655997740000|2022-06-23 15:22:20|55.13|54.43|55.14|54.44|55.14|54.44|55.1|54.4|11
1655997750000|2022-06-23 15:22:30|55.13|54.43|55.12|54.42|55.13|54.43|55.12|54.42|2
1655997760000|2022-06-23 15:22:40|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|5
1655997770000|2022-06-23 15:22:50|55.14|54.44|55.14|54.44|55.14|54.44|55.13|54.43|3
1655997780000|2022-06-23 15:23:00|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|5
1655997790000|2022-06-23 15:23:10|55.14|54.44|55.13|54.43|55.14|54.44|55.12|54.42|8
1655997800000|2022-06-23 15:23:20|55.14|54.44|55.05|54.35|55.14|54.44|55.05|54.35|13
1655997810000|2022-06-23 15:23:30|55.01|54.31|54.96|54.26|55.02|54.32|54.91|54.21|26
1655997820000|2022-06-23 15:23:40|54.97|54.27|54.98|54.28|54.98|54.28|54.94|54.24|12
1655997830000|2022-06-23 15:23:50|54.99|54.29|54.98|54.28|55.01|54.31|54.98|54.28|9
1655997840000|2022-06-23 15:24:00|54.99|54.29|55.04|54.34|55.06|54.36|54.99|54.29|13
1655997850000|2022-06-23 15:24:10|55.05|54.35|55.05|54.35|55.06|54.36|55.04|54.34|14
1655997860000|2022-06-23 15:24:20|55.03|54.33|55.04|54.34|55.06|54.36|55.03|54.33|8
1655997870000|2022-06-23 15:24:30|55.05|54.35|55.03|54.33|55.06|54.36|55.03|54.33|13
1655997880000|2022-06-23 15:24:40|55.02|54.32|55.02|54.32|55.04|54.34|55.02|54.32|4
1655997890000|2022-06-23 15:24:50|55.03|54.33|55.04|54.34|55.06|54.36|55.03|54.33|10
1655997900000|2022-06-23 15:25:00|55.05|54.35|55.02|54.32|55.06|54.36|55.01|54.31|9
1655997910000|2022-06-23 15:25:10|55.01|54.31|55|54.3|55.01|54.31|54.99|54.29|11
1655997920000|2022-06-23 15:25:20|54.99|54.29|55|54.3|55|54.3|54.99|54.29|4
1655997930000|2022-06-23 15:25:30|54.99|54.29|55.03|54.33|55.03|54.33|54.99|54.29|6
1655997940000|2022-06-23 15:25:40|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|11
1655997950000|2022-06-23 15:25:50|55.01|54.31|55.01|54.31|55.02|54.32|55|54.3|9
1655997960000|2022-06-23 15:26:00|55.02|54.32|55.03|54.33|55.03|54.33|55.01|54.31|6
1655997970000|2022-06-23 15:26:10|55.02|54.32|55|54.3|55.03|54.33|55|54.3|5
1655997980000|2022-06-23 15:26:20|55.01|54.31|55.01|54.31|55.01|54.31|55|54.3|3
1655997990000|2022-06-23 15:26:30|55|54.3|54.95|54.25|55|54.3|54.95|54.25|9
1655998000000|2022-06-23 15:26:40|54.96|54.26|54.93|54.23|54.97|54.27|54.92|54.22|8
1655998010000|2022-06-23 15:26:50|54.94|54.24|54.85|54.15|54.94|54.24|54.82|54.12|13
1655998020000|2022-06-23 15:27:00|54.84|54.14|54.9|54.2|54.9|54.2|54.8|54.1|12
1655998030000|2022-06-23 15:27:10|54.91|54.21|54.95|54.25|54.96|54.26|54.91|54.21|13
1655998040000|2022-06-23 15:27:20|54.96|54.26|54.93|54.23|54.96|54.26|54.92|54.22|15
1655998050000|2022-06-23 15:27:30|54.92|54.22|54.93|54.23|54.94|54.24|54.92|54.22|4
1655998060000|2022-06-23 15:27:40|54.94|54.24|54.9|54.2|54.94|54.24|54.9|54.2|9
1655998070000|2022-06-23 15:27:50|54.89|54.19|54.88|54.18|54.9|54.2|54.88|54.18|6
1655998080000|2022-06-23 15:28:00|54.89|54.19|54.91|54.21|54.92|54.22|54.89|54.19|3
1655998090000|2022-06-23 15:28:10|54.9|54.2|54.86|54.16|54.9|54.2|54.83|54.13|16
1655998100000|2022-06-23 15:28:20|54.87|54.17|54.83|54.13|54.87|54.17|54.82|54.12|19
1655998110000|2022-06-23 15:28:30|54.82|54.12|54.85|54.15|54.85|54.15|54.81|54.11|6
1655998120000|2022-06-23 15:28:40|54.86|54.16|54.86|54.16|54.86|54.16|54.85|54.15|3
1655998130000|2022-06-23 15:28:50|54.87|54.17|54.86|54.16|54.87|54.17|54.85|54.15|8
1655998140000|2022-06-23 15:29:00|54.85|54.15|54.86|54.16|54.87|54.17|54.85|54.15|9
1655998150000|2022-06-23 15:29:10|54.87|54.17|54.83|54.13|54.87|54.17|54.83|54.13|13
1655998160000|2022-06-23 15:29:20|54.82|54.12|54.81|54.11|54.84|54.14|54.8|54.1|13
1655998170000|2022-06-23 15:29:30|54.82|54.12|54.81|54.11|54.83|54.13|54.81|54.11|6
1655998180000|2022-06-23 15:29:40|54.8|54.1|54.81|54.11|54.81|54.11|54.8|54.1|4
1655998190000|2022-06-23 15:29:50|54.82|54.12|54.83|54.13|54.84|54.14|54.82|54.12|5
1655998200000|2022-06-23 15:30:00|54.85|54.15|54.86|54.16|54.86|54.16|54.83|54.13|8
1655998210000|2022-06-23 15:30:10|54.85|54.15|54.82|54.12|54.86|54.16|54.81|54.11|11
1655998220000|2022-06-23 15:30:20|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|6
1655998230000|2022-06-23 15:30:30|54.83|54.13|54.79|54.09|54.84|54.14|54.79|54.09|16
1655998240000|2022-06-23 15:30:40|54.8|54.1|54.79|54.09|54.82|54.12|54.79|54.09|10
1655998250000|2022-06-23 15:30:50|54.78|54.08|54.71|54.01|54.79|54.09|54.71|54.01|12
1655998260000|2022-06-23 15:31:00|54.7|54|54.72|54.02|54.73|54.03|54.69|53.99|8
1655998270000|2022-06-23 15:31:10|54.71|54.01|54.7|54|54.71|54.01|54.69|53.99|3
1655998280000|2022-06-23 15:31:20|54.71|54.01|54.63|53.93|54.71|54.01|54.61|53.91|12
1655998290000|2022-06-23 15:31:30|54.62|53.92|54.62|53.92|54.64|53.94|54.61|53.91|11
1655998300000|2022-06-23 15:31:40|54.63|53.93|54.61|53.91|54.63|53.93|54.59|53.89|14
1655998310000|2022-06-23 15:31:50|54.6|53.9|54.61|53.91|54.62|53.92|54.58|53.88|7
1655998320000|2022-06-23 15:32:00|54.6|53.9|54.63|53.93|54.63|53.93|54.59|53.89|13
1655998330000|2022-06-23 15:32:10|54.62|53.92|54.63|53.93|54.63|53.93|54.61|53.91|4
1655998340000|2022-06-23 15:32:20|54.64|53.94|54.63|53.93|54.64|53.94|54.63|53.93|4
1655998350000|2022-06-23 15:32:30|54.64|53.94|54.5|53.8|54.64|53.94|54.48|53.78|17
1655998360000|2022-06-23 15:32:40|54.49|53.79|54.51|53.81|54.52|53.82|54.49|53.79|19
1655998370000|2022-06-23 15:32:50|54.52|53.82|54.49|53.79|54.52|53.82|54.47|53.77|11
1655998380000|2022-06-23 15:33:00|54.53|53.83|54.47|53.77|54.53|53.83|54.47|53.77|10
1655998390000|2022-06-23 15:33:10|54.48|53.78|54.46|53.76|54.48|53.78|54.45|53.75|10
1655998400000|2022-06-23 15:33:20|54.45|53.75|54.45|53.75|54.45|53.75|54.44|53.74|3
1655998410000|2022-06-23 15:33:30|54.46|53.76|54.46|53.76|54.48|53.78|54.46|53.76|5
1655998420000|2022-06-23 15:33:40|54.47|53.77|54.46|53.76|54.47|53.77|54.46|53.76|6
1655998430000|2022-06-23 15:33:50|54.45|53.75|54.32|53.62|54.45|53.75|54.29|53.59|14
1655998440000|2022-06-23 15:34:00|54.33|53.63|54.31|53.61|54.34|53.64|54.3|53.6|13
1655998450000|2022-06-23 15:34:10|54.32|53.62|54.21|53.51|54.33|53.63|54.19|53.49|19
1655998460000|2022-06-23 15:34:20|54.22|53.52|54.23|53.53|54.23|53.53|54.2|53.5|12
1655998470000|2022-06-23 15:34:30|54.25|53.55|54.27|53.57|54.31|53.61|54.24|53.54|15
1655998480000|2022-06-23 15:34:40|54.28|53.58|54.15|53.45|54.28|53.58|54.12|53.42|14
1655998490000|2022-06-23 15:34:50|54.16|53.46|54.24|53.54|54.25|53.55|54.16|53.46|12
1655998500000|2022-06-23 15:35:00|54.23|53.53|54.28|53.58|54.28|53.58|54.23|53.53|18
1655998510000|2022-06-23 15:35:10|54.27|53.57|54.29|53.59|54.3|53.6|54.27|53.57|13
1655998520000|2022-06-23 15:35:20|54.3|53.6|54.29|53.59|54.31|53.61|54.29|53.59|8
1655998530000|2022-06-23 15:35:30|54.3|53.6|54.34|53.64|54.36|53.66|54.3|53.6|10
1655998540000|2022-06-23 15:35:40|54.35|53.65|54.31|53.61|54.35|53.65|54.31|53.61|11
1655998550000|2022-06-23 15:35:50|54.3|53.6|54.26|53.56|54.3|53.6|54.26|53.56|10
1655998560000|2022-06-23 15:36:00|54.25|53.55|54.27|53.57|54.27|53.57|54.23|53.53|9
1655998570000|2022-06-23 15:36:10|54.28|53.58|54.28|53.58|54.28|53.58|54.26|53.56|7
1655998580000|2022-06-23 15:36:20|54.29|53.59|54.37|53.67|54.37|53.67|54.29|53.59|10
1655998590000|2022-06-23 15:36:30|54.38|53.68|54.41|53.71|54.41|53.71|54.38|53.68|6
1655998600000|2022-06-23 15:36:40|54.4|53.7|54.41|53.71|54.41|53.71|54.39|53.69|6
1655998610000|2022-06-23 15:36:50|54.42|53.72|54.41|53.71|54.43|53.73|54.4|53.7|9
1655998620000|2022-06-23 15:37:00|54.4|53.7|54.38|53.68|54.4|53.7|54.36|53.66|9
1655998630000|2022-06-23 15:37:10|54.37|53.67|54.36|53.66|54.38|53.68|54.36|53.66|4
1655998640000|2022-06-23 15:37:20|54.37|53.67|54.35|53.65|54.37|53.67|54.35|53.65|10
1655998650000|2022-06-23 15:37:30|54.34|53.64|54.33|53.63|54.35|53.65|54.33|53.63|7
1655998660000|2022-06-23 15:37:40|54.34|53.64|54.37|53.67|54.37|53.67|54.34|53.64|8
1655998670000|2022-06-23 15:37:50|54.36|53.66|54.36|53.66|54.37|53.67|54.35|53.65|7
1655998680000|2022-06-23 15:38:00|54.37|53.67|54.36|53.66|54.37|53.67|54.36|53.66|10
1655998690000|2022-06-23 15:38:10|54.35|53.65|54.34|53.64|54.36|53.66|54.3|53.6|24
1655998700000|2022-06-23 15:38:20|54.33|53.63|54.33|53.63|54.34|53.64|54.31|53.61|10
1655998710000|2022-06-23 15:38:30|54.32|53.62|54.34|53.64|54.35|53.65|54.31|53.61|6
1655998720000|2022-06-23 15:38:40|54.35|53.65|54.3|53.6|54.35|53.65|54.3|53.6|8
1655998730000|2022-06-23 15:38:50|54.31|53.61|54.26|53.56|54.31|53.61|54.25|53.55|9
1655998740000|2022-06-23 15:39:00|54.25|53.55|54.28|53.58|54.29|53.59|54.25|53.55|6
1655998750000|2022-06-23 15:39:10|54.29|53.59|54.3|53.6|54.3|53.6|54.28|53.58|8
1655998760000|2022-06-23 15:39:20|54.29|53.59|54.28|53.58|54.31|53.61|54.28|53.58|10
1655998770000|2022-06-23 15:39:30|54.3|53.6|54.28|53.58|54.31|53.61|54.28|53.58|7
1655998780000|2022-06-23 15:39:40|54.29|53.59|54.28|53.58|54.29|53.59|54.26|53.56|6
1655998790000|2022-06-23 15:39:50|54.27|53.57|54.28|53.58|54.28|53.58|54.27|53.57|2
1655998800000|2022-06-23 15:40:00|54.27|53.57|54.27|53.57|54.29|53.59|54.26|53.56|9
1655998810000|2022-06-23 15:40:10|54.28|53.58|54.27|53.57|54.29|53.59|54.27|53.57|4
1655998820000|2022-06-23 15:40:20|54.28|53.58|54.24|53.54|54.28|53.58|54.23|53.53|12
1655998830000|2022-06-23 15:40:30|54.25|53.55|54.26|53.56|54.26|53.56|54.24|53.54|4
1655998840000|2022-06-23 15:40:40|54.27|53.57|54.28|53.58|54.28|53.58|54.26|53.56|3
1655998850000|2022-06-23 15:40:50|54.29|53.59|54.29|53.59|54.3|53.6|54.28|53.58|6
1655998860000|2022-06-23 15:41:00|54.3|53.6|54.29|53.59|54.3|53.6|54.27|53.57|13
1655998870000|2022-06-23 15:41:10|54.28|53.58|54.31|53.61|54.31|53.61|54.28|53.58|5
1655998880000|2022-06-23 15:41:20|54.33|53.63|54.3|53.6|54.33|53.63|54.29|53.59|7
1655998890000|2022-06-23 15:41:30|54.31|53.61|54.3|53.6|54.32|53.62|54.3|53.6|8
1655998900000|2022-06-23 15:41:40|54.31|53.61|54.31|53.61|54.31|53.61|54.31|53.61|1
1655998910000|2022-06-23 15:41:50|54.32|53.62|54.31|53.61|54.33|53.63|54.31|53.61|6
1655998920000|2022-06-23 15:42:00|54.3|53.6|54.33|53.63|54.33|53.63|54.3|53.6|8
1655998930000|2022-06-23 15:42:10|54.34|53.64|54.33|53.63|54.34|53.64|54.32|53.62|3
1655998940000|2022-06-23 15:42:20|54.34|53.64|54.33|53.63|54.35|53.65|54.31|53.61|14
1655998950000|2022-06-23 15:42:30|54.32|53.62|54.32|53.62|54.32|53.62|54.31|53.61|7
1655998960000|2022-06-23 15:42:40|54.3|53.6|54.33|53.63|54.33|53.63|54.3|53.6|8
1655998970000|2022-06-23 15:42:50|54.34|53.64|54.32|53.62|54.36|53.66|54.32|53.62|5
1655998980000|2022-06-23 15:43:00|54.31|53.61|54.34|53.64|54.34|53.64|54.31|53.61|8
1655998990000|2022-06-23 15:43:10|54.35|53.65|54.33|53.63|54.36|53.66|54.33|53.63|7
1655999000000|2022-06-23 15:43:20|54.34|53.64|54.34|53.64|54.36|53.66|54.33|53.63|15
1655999010000|2022-06-23 15:43:30|54.35|53.65|54.36|53.66|54.37|53.67|54.34|53.64|5
1655999020000|2022-06-23 15:43:40|54.35|53.65|54.35|53.65|54.36|53.66|54.33|53.63|9
1655999030000|2022-06-23 15:43:50|54.34|53.64|54.36|53.66|54.38|53.68|54.33|53.63|19
1655999040000|2022-06-23 15:44:00|54.35|53.65|54.37|53.67|54.38|53.68|54.35|53.65|18
1655999050000|2022-06-23 15:44:10|54.38|53.68|54.38|53.68|54.38|53.68|54.37|53.67|5
1655999060000|2022-06-23 15:44:20|54.39|53.69|54.38|53.68|54.4|53.7|54.38|53.68|12
1655999070000|2022-06-23 15:44:30|54.4|53.7|54.4|53.7|54.4|53.7|54.38|53.68|4
1655999080000|2022-06-23 15:44:40|54.42|53.72|54.39|53.69|54.42|53.72|54.36|53.66|6
1655999090000|2022-06-23 15:44:50|54.38|53.68|54.39|53.69|54.4|53.7|54.38|53.68|9
1655999100000|2022-06-23 15:45:00|54.4|53.7|54.39|53.69|54.4|53.7|54.37|53.67|10
1655999110000|2022-06-23 15:45:10|54.4|53.7|54.38|53.68|54.41|53.71|54.38|53.68|11
1655999120000|2022-06-23 15:45:20|54.39|53.69|54.39|53.69|54.39|53.69|54.38|53.68|9
1655999130000|2022-06-23 15:45:30|54.38|53.68|54.38|53.68|54.4|53.7|54.36|53.66|16
1655999140000|2022-06-23 15:45:40|54.37|53.67|54.38|53.68|54.38|53.68|54.35|53.65|8
1655999150000|2022-06-23 15:45:50|54.37|53.67|54.37|53.67|54.37|53.67|54.37|53.67|1
1655999160000|2022-06-23 15:46:00|54.38|53.68|54.37|53.67|54.38|53.68|54.36|53.66|7
1655999170000|2022-06-23 15:46:10|54.36|53.66|54.37|53.67|54.39|53.69|54.36|53.66|10
1655999180000|2022-06-23 15:46:20|54.38|53.68|54.39|53.69|54.39|53.69|54.37|53.67|4
1655999190000|2022-06-23 15:46:30|54.4|53.7|54.38|53.68|54.4|53.7|54.37|53.67|5
1655999200000|2022-06-23 15:46:40|54.36|53.66|54.37|53.67|54.38|53.68|54.36|53.66|5
1655999210000|2022-06-23 15:46:50|54.36|53.66|54.33|53.63|54.36|53.66|54.32|53.62|5
1655999220000|2022-06-23 15:47:00|54.32|53.62|54.33|53.63|54.34|53.64|54.32|53.62|9
1655999230000|2022-06-23 15:47:10|54.32|53.62|54.33|53.63|54.34|53.64|54.32|53.62|5
1655999240000|2022-06-23 15:47:20|54.34|53.64|54.33|53.63|54.34|53.64|54.33|53.63|2
1655999250000|2022-06-23 15:47:30|54.32|53.62|54.34|53.64|54.34|53.64|54.32|53.62|3
1655999260000|2022-06-23 15:47:40|54.32|53.62|54.34|53.64|54.34|53.64|54.32|53.62|2
1655999270000|2022-06-23 15:47:50|54.31|53.61|54.33|53.63|54.33|53.63|54.31|53.61|3
1655999280000|2022-06-23 15:48:00|54.3|53.6|54.32|53.62|54.33|53.63|54.3|53.6|12
1655999290000|2022-06-23 15:48:10|54.33|53.63|54.32|53.62|54.33|53.63|54.3|53.6|8
1655999300000|2022-06-23 15:48:20|54.31|53.61|54.29|53.59|54.32|53.62|54.29|53.59|6
1655999310000|2022-06-23 15:48:30|54.3|53.6|54.3|53.6|54.32|53.62|54.3|53.6|7
1655999320000|2022-06-23 15:48:40|54.31|53.61|54.32|53.62|54.33|53.63|54.31|53.61|10
1655999330000|2022-06-23 15:48:50|54.31|53.61|54.31|53.61|54.32|53.62|54.31|53.61|5
1655999340000|2022-06-23 15:49:00|54.3|53.6|54.31|53.61|54.31|53.61|54.3|53.6|4
1655999360000|2022-06-23 15:49:20|54.32|53.62|54.34|53.64|54.34|53.64|54.31|53.61|5
1655999370000|2022-06-23 15:49:30|54.33|53.63|54.34|53.64|54.35|53.65|54.33|53.63|6
1655999380000|2022-06-23 15:49:40|54.33|53.63|54.35|53.65|54.35|53.65|54.33|53.63|9
1655999390000|2022-06-23 15:49:50|54.34|53.64|54.35|53.65|54.36|53.66|54.33|53.63|9
1655999400000|2022-06-23 15:50:00|54.34|53.64|54.33|53.63|54.35|53.65|54.33|53.63|5
1655999410000|2022-06-23 15:50:10|54.32|53.62|54.3|53.6|54.34|53.64|54.3|53.6|11
1655999420000|2022-06-23 15:50:20|54.32|53.62|54.3|53.6|54.33|53.63|54.3|53.6|7
1655999430000|2022-06-23 15:50:30|54.31|53.61|54.32|53.62|54.33|53.63|54.3|53.6|10
1655999440000|2022-06-23 15:50:40|54.33|53.63|54.33|53.63|54.33|53.63|54.32|53.62|3
1655999450000|2022-06-23 15:50:50|54.32|53.62|54.32|53.62|54.32|53.62|54.32|53.62|1
1655999460000|2022-06-23 15:51:00|54.33|53.63|54.33|53.63|54.34|53.64|54.32|53.62|5
1655999470000|2022-06-23 15:51:10|54.32|53.62|54.33|53.63|54.33|53.63|54.32|53.62|2
1655999480000|2022-06-23 15:51:20|54.34|53.64|54.33|53.63|54.34|53.64|54.33|53.63|2
1655999490000|2022-06-23 15:51:30|54.35|53.65|54.33|53.63|54.35|53.65|54.33|53.63|3
1655999500000|2022-06-23 15:51:40|54.32|53.62|54.32|53.62|54.32|53.62|54.32|53.62|1
1655999510000|2022-06-23 15:51:50|54.33|53.63|54.34|53.64|54.34|53.64|54.33|53.63|2
1655999520000|2022-06-23 15:52:00|54.33|53.63|54.33|53.63|54.34|53.64|54.33|53.63|3
1655999530000|2022-06-23 15:52:10|54.34|53.64|54.4|53.7|54.4|53.7|54.33|53.63|9
1655999540000|2022-06-23 15:52:20|54.39|53.69|54.4|53.7|54.4|53.7|54.39|53.69|4
1655999550000|2022-06-23 15:52:30|54.39|53.69|54.45|53.75|54.45|53.75|54.39|53.69|10
1655999560000|2022-06-23 15:52:40|54.44|53.74|54.48|53.78|54.49|53.79|54.44|53.74|7
1655999570000|2022-06-23 15:52:50|54.49|53.79|54.49|53.79|54.5|53.8|54.48|53.78|9
1655999580000|2022-06-23 15:53:00|54.48|53.78|54.51|53.81|54.52|53.82|54.48|53.78|10
1655999590000|2022-06-23 15:53:10|54.5|53.8|54.48|53.78|54.51|53.81|54.48|53.78|4
1655999600000|2022-06-23 15:53:20|54.49|53.79|54.51|53.81|54.51|53.81|54.48|53.78|7
1655999610000|2022-06-23 15:53:30|54.5|53.8|54.52|53.82|54.53|53.83|54.5|53.8|4
1655999620000|2022-06-23 15:53:40|54.53|53.83|54.52|53.82|54.53|53.83|54.52|53.82|6
1655999630000|2022-06-23 15:53:50|54.54|53.84|54.54|53.84|54.56|53.86|54.51|53.81|16
1655999640000|2022-06-23 15:54:00|54.53|53.83|54.53|53.83|54.55|53.85|54.52|53.82|23
1655999650000|2022-06-23 15:54:10|54.54|53.84|54.53|53.83|54.55|53.85|54.52|53.82|8
1655999660000|2022-06-23 15:54:20|54.52|53.82|54.55|53.85|54.55|53.85|54.52|53.82|6
1655999670000|2022-06-23 15:54:30|54.56|53.86|54.54|53.84|54.56|53.86|54.53|53.83|9
1655999680000|2022-06-23 15:54:40|54.55|53.85|54.55|53.85|54.55|53.85|54.54|53.84|7
1655999700000|2022-06-23 15:55:00|54.54|53.84|54.56|53.86|54.56|53.86|54.54|53.84|3
1655999710000|2022-06-23 15:55:10|54.57|53.87|54.57|53.87|54.58|53.88|54.56|53.86|5
1655999720000|2022-06-23 15:55:20|54.58|53.88|54.58|53.88|54.6|53.9|54.57|53.87|7
1655999730000|2022-06-23 15:55:30|54.57|53.87|54.59|53.89|54.6|53.9|54.57|53.87|6
1655999740000|2022-06-23 15:55:40|54.6|53.9|54.6|53.9|54.61|53.91|54.6|53.9|5
1655999760000|2022-06-23 15:56:00|54.62|53.92|54.62|53.92|54.62|53.92|54.59|53.89|10
1655999770000|2022-06-23 15:56:10|54.61|53.91|54.59|53.89|54.61|53.91|54.59|53.89|5
1655999780000|2022-06-23 15:56:20|54.58|53.88|54.6|53.9|54.6|53.9|54.58|53.88|6
1655999790000|2022-06-23 15:56:30|54.59|53.89|54.59|53.89|54.59|53.89|54.59|53.89|1
1655999800000|2022-06-23 15:56:40|54.58|53.88|54.57|53.87|54.6|53.9|54.56|53.86|7
1655999810000|2022-06-23 15:56:50|54.58|53.88|54.59|53.89|54.59|53.89|54.57|53.87|11
1655999820000|2022-06-23 15:57:00|54.6|53.9|54.62|53.92|54.62|53.92|54.6|53.9|9
1655999830000|2022-06-23 15:57:10|54.61|53.91|54.61|53.91|54.61|53.91|54.6|53.9|3
1655999840000|2022-06-23 15:57:20|54.6|53.9|54.62|53.92|54.62|53.92|54.6|53.9|4
1655999850000|2022-06-23 15:57:30|54.63|53.93|54.62|53.92|54.63|53.93|54.62|53.92|6
1655999860000|2022-06-23 15:57:40|54.63|53.93|54.62|53.92|54.63|53.93|54.62|53.92|10
1655999870000|2022-06-23 15:57:50|54.6|53.9|54.61|53.91|54.62|53.92|54.59|53.89|6
1655999880000|2022-06-23 15:58:00|54.59|53.89|54.57|53.87|54.6|53.9|54.57|53.87|5
1655999890000|2022-06-23 15:58:10|54.59|53.89|54.57|53.87|54.6|53.9|54.56|53.86|6
1655999900000|2022-06-23 15:58:20|54.56|53.86|54.56|53.86|54.57|53.87|54.56|53.86|3
1655999910000|2022-06-23 15:58:30|54.57|53.87|54.54|53.84|54.57|53.87|54.53|53.83|7
1655999920000|2022-06-23 15:58:40|54.53|53.83|54.53|53.83|54.54|53.84|54.51|53.81|10
1655999930000|2022-06-23 15:58:50|54.54|53.84|54.55|53.85|54.55|53.85|54.53|53.83|9
1655999940000|2022-06-23 15:59:00|54.53|53.83|54.53|53.83|54.56|53.86|54.52|53.82|11
1655999950000|2022-06-23 15:59:10|54.54|53.84|54.54|53.84|54.54|53.84|54.53|53.83|3
1655999980000|2022-06-23 15:59:40|54.53|53.83|54.54|53.84|54.55|53.85|54.53|53.83|6
1655999990000|2022-06-23 15:59:50|54.55|53.85|54.55|53.85|54.55|53.85|54.55|53.85|1
1656000000000|2022-06-23 16:00:00|54.54|53.84|54.54|53.84|54.54|53.84|54.54|53.84|1
1656000010000|2022-06-23 16:00:10|54.53|53.83|54.52|53.82|54.56|53.86|54.49|53.79|10
1656000020000|2022-06-23 16:00:20|54.51|53.81|54.51|53.81|54.52|53.82|54.47|53.77|6
1656000030000|2022-06-23 16:00:30|54.49|53.79|54.51|53.81|54.51|53.81|54.49|53.79|7
1656000040000|2022-06-23 16:00:40|54.5|53.8|54.52|53.82|54.52|53.82|54.5|53.8|4
1656000050000|2022-06-23 16:00:50|54.51|53.81|54.53|53.83|54.53|53.83|54.5|53.8|5
1656000060000|2022-06-23 16:01:00|54.52|53.82|54.52|53.82|54.53|53.83|54.48|53.78|9
1656000070000|2022-06-23 16:01:10|54.51|53.81|54.48|53.78|54.52|53.82|54.45|53.75|7
1656000080000|2022-06-23 16:01:20|54.49|53.79|54.45|53.75|54.49|53.79|54.45|53.75|9
1656000090000|2022-06-23 16:01:30|54.44|53.74|54.42|53.72|54.47|53.77|54.38|53.68|14
1656000100000|2022-06-23 16:01:40|54.38|53.68|54.4|53.7|54.41|53.71|54.38|53.68|11
1656000110000|2022-06-23 16:01:50|54.41|53.71|54.4|53.7|54.41|53.71|54.4|53.7|4
1656000120000|2022-06-23 16:02:00|54.41|53.71|54.39|53.69|54.41|53.71|54.35|53.65|12
1656000130000|2022-06-23 16:02:10|54.38|53.68|54.36|53.66|54.39|53.69|54.35|53.65|6
1656000140000|2022-06-23 16:02:20|54.37|53.67|54.33|53.63|54.37|53.67|54.31|53.61|12
1656000150000|2022-06-23 16:02:30|54.34|53.64|54.34|53.64|54.35|53.65|54.31|53.61|13
1656000160000|2022-06-23 16:02:40|54.35|53.65|54.33|53.63|54.35|53.65|54.33|53.63|10
1656000170000|2022-06-23 16:02:50|54.31|53.61|54.31|53.61|54.35|53.65|54.31|53.61|11
1656000180000|2022-06-23 16:03:00|54.32|53.62|54.33|53.63|54.34|53.64|54.32|53.62|5
1656000190000|2022-06-23 16:03:10|54.32|53.62|54.32|53.62|54.34|53.64|54.31|53.61|8
1656000200000|2022-06-23 16:03:20|54.33|53.63|54.33|53.63|54.34|53.64|54.33|53.63|3
1656000210000|2022-06-23 16:03:30|54.34|53.64|54.34|53.64|54.35|53.65|54.32|53.62|7
1656000220000|2022-06-23 16:03:40|54.33|53.63|54.34|53.64|54.34|53.64|54.33|53.63|2
1656000230000|2022-06-23 16:03:50|54.33|53.63|54.34|53.64|54.34|53.64|54.33|53.63|8
1656000240000|2022-06-23 16:04:00|54.35|53.65|54.28|53.58|54.36|53.66|54.28|53.58|12
1656000250000|2022-06-23 16:04:10|54.3|53.6|54.28|53.58|54.31|53.61|54.27|53.57|7
1656000260000|2022-06-23 16:04:20|54.27|53.57|54.28|53.58|54.29|53.59|54.25|53.55|9
1656000270000|2022-06-23 16:04:30|54.27|53.57|54.27|53.57|54.28|53.58|54.23|53.53|13
1656000280000|2022-06-23 16:04:40|54.26|53.56|54.22|53.52|54.27|53.57|54.22|53.52|9
1656000290000|2022-06-23 16:04:50|54.24|53.54|54.24|53.54|54.25|53.55|54.23|53.53|8
1656000300000|2022-06-23 16:05:00|54.25|53.55|54.25|53.55|54.26|53.56|54.24|53.54|7
1656000310000|2022-06-23 16:05:10|54.24|53.54|54.25|53.55|54.26|53.56|54.24|53.54|11
1656000320000|2022-06-23 16:05:20|54.24|53.54|54.24|53.54|54.24|53.54|54.23|53.53|3
1656000330000|2022-06-23 16:05:30|54.25|53.55|54.28|53.58|54.29|53.59|54.24|53.54|6
1656000340000|2022-06-23 16:05:40|54.29|53.59|54.3|53.6|54.32|53.62|54.28|53.58|6
1656000350000|2022-06-23 16:05:50|54.29|53.59|54.3|53.6|54.31|53.61|54.28|53.58|7
1656000360000|2022-06-23 16:06:00|54.29|53.59|54.28|53.58|54.29|53.59|54.28|53.58|2
1656000370000|2022-06-23 16:06:10|54.29|53.59|54.26|53.56|54.31|53.61|54.25|53.55|16
1656000380000|2022-06-23 16:06:20|54.25|53.55|54.16|53.46|54.25|53.55|54.15|53.45|19
1656000390000|2022-06-23 16:06:30|54.15|53.45|54.15|53.45|54.16|53.46|54.13|53.43|11
1656000400000|2022-06-23 16:06:40|54.16|53.46|54.17|53.47|54.17|53.47|54.13|53.43|14
1656000410000|2022-06-23 16:06:50|54.18|53.48|54.18|53.48|54.19|53.49|54.17|53.47|6
1656000420000|2022-06-23 16:07:00|54.19|53.49|54.18|53.48|54.22|53.52|54.17|53.47|13
1656000430000|2022-06-23 16:07:10|54.19|53.49|54.24|53.54|54.24|53.54|54.19|53.49|5
1656000440000|2022-06-23 16:07:20|54.23|53.53|54.24|53.54|54.27|53.57|54.23|53.53|8
1656000450000|2022-06-23 16:07:30|54.25|53.55|54.28|53.58|54.29|53.59|54.25|53.55|7
1656000460000|2022-06-23 16:07:40|54.27|53.57|54.26|53.56|54.31|53.61|54.25|53.55|16
1656000470000|2022-06-23 16:07:50|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|8
1656000480000|2022-06-23 16:08:00|54.28|53.58|54.27|53.57|54.3|53.6|54.25|53.55|12
1656000490000|2022-06-23 16:08:10|54.26|53.56|54.26|53.56|54.29|53.59|54.26|53.56|9
1656000500000|2022-06-23 16:08:20|54.28|53.58|54.23|53.53|54.28|53.58|54.23|53.53|12
1656000510000|2022-06-23 16:08:30|54.22|53.52|54.17|53.47|54.24|53.54|54.17|53.47|9
1656000520000|2022-06-23 16:08:40|54.18|53.48|54.17|53.47|54.18|53.48|54.14|53.44|11
1656000530000|2022-06-23 16:08:50|54.16|53.46|54.15|53.45|54.18|53.48|54.13|53.43|17
1656000540000|2022-06-23 16:09:00|54.14|53.44|54.13|53.43|54.15|53.45|54.12|53.42|9
1656000550000|2022-06-23 16:09:10|54.14|53.44|54.21|53.51|54.21|53.51|54.14|53.44|3
1656000560000|2022-06-23 16:09:20|54.2|53.5|54.16|53.46|54.22|53.52|54.13|53.43|15
1656000570000|2022-06-23 16:09:30|54.15|53.45|54.16|53.46|54.17|53.47|54.14|53.44|16
1656000580000|2022-06-23 16:09:40|54.15|53.45|54.16|53.46|54.17|53.47|54.15|53.45|8
1656000590000|2022-06-23 16:09:50|54.15|53.45|54.18|53.48|54.18|53.48|54.15|53.45|12
1656000600000|2022-06-23 16:10:00|54.17|53.47|54.17|53.47|54.18|53.48|54.16|53.46|8
1656000610000|2022-06-23 16:10:10|54.18|53.48|54.19|53.49|54.19|53.49|54.17|53.47|16
1656000620000|2022-06-23 16:10:20|54.18|53.48|54.18|53.48|54.2|53.5|54.17|53.47|8
1656000630000|2022-06-23 16:10:30|54.19|53.49|54.18|53.48|54.2|53.5|54.17|53.47|12
1656000640000|2022-06-23 16:10:40|54.19|53.49|54.17|53.47|54.19|53.49|54.15|53.45|17
1656000650000|2022-06-23 16:10:50|54.16|53.46|54.17|53.47|54.17|53.47|54.15|53.45|7
1656000660000|2022-06-23 16:11:00|54.16|53.46|54.16|53.46|54.17|53.47|54.15|53.45|7
1656000670000|2022-06-23 16:11:10|54.15|53.45|54.16|53.46|54.17|53.47|54.14|53.44|11
1656000680000|2022-06-23 16:11:20|54.17|53.47|54.16|53.46|54.17|53.47|54.15|53.45|12
1656000690000|2022-06-23 16:11:30|54.15|53.45|54.16|53.46|54.16|53.46|54.15|53.45|14
1656000700000|2022-06-23 16:11:40|54.15|53.45|54.16|53.46|54.17|53.47|54.15|53.45|6
1656000710000|2022-06-23 16:11:50|54.17|53.47|54.16|53.46|54.17|53.47|54.16|53.46|2
1656000720000|2022-06-23 16:12:00|54.15|53.45|54.16|53.46|54.17|53.47|54.15|53.45|6
1656000730000|2022-06-23 16:12:10|54.17|53.47|54.16|53.46|54.17|53.47|54.15|53.45|5
1656000740000|2022-06-23 16:12:20|54.18|53.48|54.18|53.48|54.19|53.49|54.17|53.47|6
1656000750000|2022-06-23 16:12:30|54.17|53.47|54.17|53.47|54.18|53.48|54.16|53.46|5
1656000760000|2022-06-23 16:12:40|54.18|53.48|54.18|53.48|54.18|53.48|54.18|53.48|1
1656000770000|2022-06-23 16:12:50|54.17|53.47|54.17|53.47|54.17|53.47|54.16|53.46|5
1656000780000|2022-06-23 16:13:00|54.18|53.48|54.18|53.48|54.18|53.48|54.18|53.48|1
1656000790000|2022-06-23 16:13:10|54.17|53.47|54.18|53.48|54.18|53.48|54.16|53.46|3
1656000800000|2022-06-23 16:13:20|54.19|53.49|54.19|53.49|54.19|53.49|54.17|53.47|3
1656000810000|2022-06-23 16:13:30|54.18|53.48|54.18|53.48|54.2|53.5|54.17|53.47|9
1656000820000|2022-06-23 16:13:40|54.17|53.47|54.18|53.48|54.19|53.49|54.17|53.47|12
1656000830000|2022-06-23 16:13:50|54.19|53.49|54.18|53.48|54.19|53.49|54.17|53.47|9
1656000840000|2022-06-23 16:14:00|54.17|53.47|54.17|53.47|54.18|53.48|54.16|53.46|5
1656000850000|2022-06-23 16:14:10|54.16|53.46|54.17|53.47|54.17|53.47|54.16|53.46|2
1656000860000|2022-06-23 16:14:20|54.18|53.48|54.18|53.48|54.18|53.48|54.17|53.47|3
1656000870000|2022-06-23 16:14:30|54.19|53.49|54.18|53.48|54.19|53.49|54.17|53.47|8
1656000880000|2022-06-23 16:14:40|54.17|53.47|54.17|53.47|54.18|53.48|54.17|53.47|3
1656000890000|2022-06-23 16:14:50|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|6
1656000900000|2022-06-23 16:15:00|54.15|53.45|54.15|53.45|54.18|53.48|54.13|53.43|12
1656000910000|2022-06-23 16:15:10|54.17|53.47|54.16|53.46|54.17|53.47|54.15|53.45|8
1656000920000|2022-06-23 16:15:20|54.15|53.45|54.15|53.45|54.16|53.46|54.15|53.45|3
1656000930000|2022-06-23 16:15:30|54.16|53.46|54.16|53.46|54.16|53.46|54.14|53.44|12
1656000940000|2022-06-23 16:15:40|54.15|53.45|54.15|53.45|54.16|53.46|54.15|53.45|9
1656000950000|2022-06-23 16:15:50|54.16|53.46|54.16|53.46|54.16|53.46|54.15|53.45|5
1656000960000|2022-06-23 16:16:00|54.17|53.47|54.16|53.46|54.18|53.48|54.16|53.46|4
1656000970000|2022-06-23 16:16:10|54.15|53.45|54.17|53.47|54.18|53.48|54.15|53.45|8
1656000980000|2022-06-23 16:16:20|54.18|53.48|54.18|53.48|54.18|53.48|54.17|53.47|11
1656000990000|2022-06-23 16:16:30|54.19|53.49|54.2|53.5|54.21|53.51|54.19|53.49|10
1656001000000|2022-06-23 16:16:40|54.21|53.51|54.2|53.5|54.21|53.51|54.2|53.5|4
1656001010000|2022-06-23 16:16:50|54.21|53.51|54.27|53.57|54.27|53.57|54.2|53.5|10
1656001020000|2022-06-23 16:17:00|54.24|53.54|54.21|53.51|54.24|53.54|54.21|53.51|8
1656001030000|2022-06-23 16:17:10|54.22|53.52|54.21|53.51|54.22|53.52|54.21|53.51|8
1656001040000|2022-06-23 16:17:20|54.2|53.5|54.21|53.51|54.24|53.54|54.2|53.5|10
1656001050000|2022-06-23 16:17:30|54.19|53.49|54.22|53.52|54.23|53.53|54.19|53.49|7
1656001060000|2022-06-23 16:17:40|54.23|53.53|54.22|53.52|54.23|53.53|54.2|53.5|21
1656001070000|2022-06-23 16:17:50|54.23|53.53|54.22|53.52|54.23|53.53|54.21|53.51|16
1656001080000|2022-06-23 16:18:00|54.21|53.51|54.21|53.51|54.22|53.52|54.21|53.51|5
1656001090000|2022-06-23 16:18:10|54.23|53.53|54.3|53.6|54.3|53.6|54.23|53.53|6
1656001100000|2022-06-23 16:18:20|54.31|53.61|54.35|53.65|54.35|53.65|54.3|53.6|15
1656001110000|2022-06-23 16:18:30|54.31|53.61|54.34|53.64|54.35|53.65|54.31|53.61|10
1656001130000|2022-06-23 16:18:50|54.35|53.65|54.35|53.65|54.35|53.65|54.35|53.65|1
1656001140000|2022-06-23 16:19:00|54.34|53.64|54.37|53.67|54.37|53.67|54.33|53.63|14
1656001150000|2022-06-23 16:19:10|54.38|53.68|54.44|53.74|54.44|53.74|54.37|53.67|10
1656001160000|2022-06-23 16:19:20|54.43|53.73|54.45|53.75|54.45|53.75|54.43|53.73|5
1656001170000|2022-06-23 16:19:30|54.44|53.74|54.46|53.76|54.46|53.76|54.44|53.74|6
1656001180000|2022-06-23 16:19:40|54.45|53.75|54.46|53.76|54.46|53.76|54.43|53.73|9
1656001190000|2022-06-23 16:19:50|54.45|53.75|54.45|53.75|54.46|53.76|54.45|53.75|5
1656001200000|2022-06-23 16:20:00|54.44|53.74|54.44|53.74|54.44|53.74|54.44|53.74|1
1656001210000|2022-06-23 16:20:10|54.45|53.75|54.46|53.76|54.46|53.76|54.45|53.75|2
1656001220000|2022-06-23 16:20:20|54.45|53.75|54.4|53.7|54.46|53.76|54.38|53.68|9
1656001230000|2022-06-23 16:20:30|54.41|53.71|54.4|53.7|54.41|53.71|54.39|53.69|4
1656001240000|2022-06-23 16:20:40|54.39|53.69|54.4|53.7|54.4|53.7|54.39|53.69|18
1656001250000|2022-06-23 16:20:50|54.39|53.69|54.4|53.7|54.4|53.7|54.39|53.69|6
1656001260000|2022-06-23 16:21:00|54.39|53.69|54.4|53.7|54.4|53.7|54.39|53.69|2
1656001270000|2022-06-23 16:21:10|54.41|53.71|54.41|53.71|54.42|53.72|54.41|53.71|3
1656001290000|2022-06-23 16:21:30|54.42|53.72|54.46|53.76|54.46|53.76|54.42|53.72|16
1656001300000|2022-06-23 16:21:40|54.45|53.75|54.45|53.75|54.45|53.75|54.44|53.74|9
1656001310000|2022-06-23 16:21:50|54.44|53.74|54.44|53.74|54.45|53.75|54.44|53.74|17
1656001320000|2022-06-23 16:22:00|54.45|53.75|54.44|53.74|54.45|53.75|54.44|53.74|4
1656001330000|2022-06-23 16:22:10|54.45|53.75|54.45|53.75|54.46|53.76|54.45|53.75|3
1656001340000|2022-06-23 16:22:20|54.44|53.74|54.44|53.74|54.44|53.74|54.44|53.74|1
1656001350000|2022-06-23 16:22:30|54.43|53.73|54.45|53.75|54.45|53.75|54.43|53.73|8
1656001360000|2022-06-23 16:22:40|54.44|53.74|54.45|53.75|54.45|53.75|54.44|53.74|4
1656001370000|2022-06-23 16:22:50|54.44|53.74|54.45|53.75|54.46|53.76|54.43|53.73|11
1656001380000|2022-06-23 16:23:00|54.46|53.76|54.42|53.72|54.46|53.76|54.4|53.7|10
1656001390000|2022-06-23 16:23:10|54.43|53.73|54.39|53.69|54.43|53.73|54.36|53.66|15
1656001400000|2022-06-23 16:23:20|54.38|53.68|54.21|53.51|54.39|53.69|54.21|53.51|20
1656001410000|2022-06-23 16:23:30|54.22|53.52|54.29|53.59|54.29|53.59|54.22|53.52|19
1656001420000|2022-06-23 16:23:40|54.3|53.6|54.31|53.61|54.33|53.63|54.29|53.59|18
1656001430000|2022-06-23 16:23:50|54.3|53.6|54.28|53.58|54.32|53.62|54.26|53.56|17
1656001440000|2022-06-23 16:24:00|54.27|53.57|54.32|53.62|54.32|53.62|54.27|53.57|11
1656001450000|2022-06-23 16:24:10|54.34|53.64|54.39|53.69|54.39|53.69|54.34|53.64|7
1656001460000|2022-06-23 16:24:20|54.4|53.7|54.39|53.69|54.4|53.7|54.38|53.68|6
1656001470000|2022-06-23 16:24:30|54.38|53.68|54.39|53.69|54.41|53.71|54.38|53.68|7
1656001480000|2022-06-23 16:24:40|54.38|53.68|54.38|53.68|54.4|53.7|54.38|53.68|8
1656001490000|2022-06-23 16:24:50|54.39|53.69|54.38|53.68|54.39|53.69|54.38|53.68|2
1656001500000|2022-06-23 16:25:00|54.39|53.69|54.35|53.65|54.39|53.69|54.33|53.63|12
1656001510000|2022-06-23 16:25:10|54.34|53.64|54.32|53.62|54.36|53.66|54.32|53.62|11
1656001520000|2022-06-23 16:25:20|54.33|53.63|54.33|53.63|54.33|53.63|54.3|53.6|10
1656001530000|2022-06-23 16:25:30|54.32|53.62|54.34|53.64|54.34|53.64|54.29|53.59|12
1656001540000|2022-06-23 16:25:40|54.32|53.62|54.35|53.65|54.38|53.68|54.29|53.59|12
1656001550000|2022-06-23 16:25:50|54.34|53.64|54.35|53.65|54.36|53.66|54.34|53.64|14
1656001560000|2022-06-23 16:26:00|54.36|53.66|54.37|53.67|54.37|53.67|54.35|53.65|5
1656001570000|2022-06-23 16:26:10|54.36|53.66|54.35|53.65|54.37|53.67|54.35|53.65|4
1656001580000|2022-06-23 16:26:20|54.34|53.64|54.35|53.65|54.35|53.65|54.34|53.64|4
1656001590000|2022-06-23 16:26:30|54.34|53.64|54.34|53.64|54.34|53.64|54.34|53.64|1
1656001600000|2022-06-23 16:26:40|54.35|53.65|54.35|53.65|54.35|53.65|54.35|53.65|1
1656001610000|2022-06-23 16:26:50|54.36|53.66|54.39|53.69|54.39|53.69|54.35|53.65|8
1656001620000|2022-06-23 16:27:00|54.38|53.68|54.39|53.69|54.39|53.69|54.38|53.68|14
1656001630000|2022-06-23 16:27:10|54.38|53.68|54.39|53.69|54.4|53.7|54.38|53.68|16
1656001640000|2022-06-23 16:27:20|54.4|53.7|54.43|53.73|54.43|53.73|54.4|53.7|6
1656001650000|2022-06-23 16:27:30|54.44|53.74|54.47|53.77|54.48|53.78|54.43|53.73|9
1656001660000|2022-06-23 16:27:40|54.48|53.78|54.47|53.77|54.49|53.79|54.47|53.77|10
1656001670000|2022-06-23 16:27:50|54.49|53.79|54.48|53.78|54.49|53.79|54.47|53.77|3
1656001680000|2022-06-23 16:28:00|54.49|53.79|54.49|53.79|54.49|53.79|54.47|53.77|8
1656001690000|2022-06-23 16:28:10|54.47|53.77|54.49|53.79|54.51|53.81|54.47|53.77|11
1656001700000|2022-06-23 16:28:20|54.48|53.78|54.47|53.77|54.49|53.79|54.46|53.76|6
1656001710000|2022-06-23 16:28:30|54.48|53.78|54.47|53.77|54.5|53.8|54.47|53.77|5
1656001720000|2022-06-23 16:28:40|54.5|53.8|54.48|53.78|54.51|53.81|54.46|53.76|20
1656001730000|2022-06-23 16:28:50|54.49|53.79|54.44|53.74|54.49|53.79|54.4|53.7|16
1656001740000|2022-06-23 16:29:00|54.43|53.73|54.43|53.73|54.45|53.75|54.42|53.72|10
1656001750000|2022-06-23 16:29:10|54.44|53.74|54.43|53.73|54.44|53.74|54.42|53.72|10
1656001760000|2022-06-23 16:29:20|54.42|53.72|54.42|53.72|54.43|53.73|54.41|53.71|5
1656001770000|2022-06-23 16:29:30|54.43|53.73|54.42|53.72|54.43|53.73|54.42|53.72|16
1656001780000|2022-06-23 16:29:40|54.41|53.71|54.45|53.75|54.45|53.75|54.41|53.71|10
1656001790000|2022-06-23 16:29:50|54.44|53.74|54.43|53.73|54.44|53.74|54.43|53.73|2
1656001800000|2022-06-23 16:30:00|54.44|53.74|54.45|53.75|54.45|53.75|54.4|53.7|11
1656001810000|2022-06-23 16:30:10|54.44|53.74|54.42|53.72|54.45|53.75|54.42|53.72|8
1656001850000|2022-06-23 16:30:50|54.43|53.73|54.43|53.73|54.43|53.73|54.42|53.72|7
1656001860000|2022-06-23 16:31:00|54.42|53.72|54.44|53.74|54.44|53.74|54.42|53.72|5
1656001870000|2022-06-23 16:31:10|54.43|53.73|54.47|53.77|54.47|53.77|54.43|53.73|5
1656001880000|2022-06-23 16:31:20|54.48|53.78|54.46|53.76|54.48|53.78|54.45|53.75|10
1656001890000|2022-06-23 16:31:30|54.47|53.77|54.42|53.72|54.48|53.78|54.42|53.72|15
1656001900000|2022-06-23 16:31:40|54.44|53.74|54.44|53.74|54.45|53.75|54.44|53.74|5
1656001910000|2022-06-23 16:31:50|54.42|53.72|54.42|53.72|54.45|53.75|54.42|53.72|16
1656001920000|2022-06-23 16:32:00|54.43|53.73|54.43|53.73|54.43|53.73|54.42|53.72|9
1656001930000|2022-06-23 16:32:10|54.42|53.72|54.43|53.73|54.45|53.75|54.42|53.72|13
1656001940000|2022-06-23 16:32:20|54.44|53.74|54.43|53.73|54.44|53.74|54.43|53.73|10
1656001950000|2022-06-23 16:32:30|54.44|53.74|54.42|53.72|54.44|53.74|54.41|53.71|5
1656001960000|2022-06-23 16:32:40|54.41|53.71|54.41|53.71|54.42|53.72|54.41|53.71|3
1656001970000|2022-06-23 16:32:50|54.42|53.72|54.43|53.73|54.45|53.75|54.41|53.71|7
1656001980000|2022-06-23 16:33:00|54.42|53.72|54.42|53.72|54.43|53.73|54.42|53.72|3
1656001990000|2022-06-23 16:33:10|54.43|53.73|54.44|53.74|54.44|53.74|54.41|53.71|8
1656002000000|2022-06-23 16:33:20|54.43|53.73|54.43|53.73|54.44|53.74|54.43|53.73|5
1656002010000|2022-06-23 16:33:30|54.44|53.74|54.45|53.75|54.45|53.75|54.44|53.74|2
1656002020000|2022-06-23 16:33:40|54.44|53.74|54.45|53.75|54.46|53.76|54.44|53.74|8
1656002030000|2022-06-23 16:33:50|54.44|53.74|54.44|53.74|54.44|53.74|54.44|53.74|1
1656002040000|2022-06-23 16:34:00|54.45|53.75|54.46|53.76|54.46|53.76|54.44|53.74|6
1656002050000|2022-06-23 16:34:10|54.45|53.75|54.44|53.74|54.46|53.76|54.44|53.74|6
1656002060000|2022-06-23 16:34:20|54.45|53.75|54.45|53.75|54.46|53.76|54.44|53.74|4
1656002070000|2022-06-23 16:34:30|54.46|53.76|54.45|53.75|54.46|53.76|54.41|53.71|7
1656002080000|2022-06-23 16:34:40|54.46|53.76|54.45|53.75|54.47|53.77|54.44|53.74|7
1656002090000|2022-06-23 16:34:50|54.47|53.77|54.44|53.74|54.47|53.77|54.44|53.74|3
1656002100000|2022-06-23 16:35:00|54.45|53.75|54.46|53.76|54.46|53.76|54.44|53.74|4
1656002110000|2022-06-23 16:35:10|54.48|53.78|54.46|53.76|54.48|53.78|54.45|53.75|4
1656002120000|2022-06-23 16:35:20|54.48|53.78|54.46|53.76|54.48|53.78|54.45|53.75|4
1656002130000|2022-06-23 16:35:30|54.45|53.75|54.48|53.78|54.48|53.78|54.45|53.75|8
1656002140000|2022-06-23 16:35:40|54.45|53.75|54.46|53.76|54.46|53.76|54.45|53.75|2
1656002150000|2022-06-23 16:35:50|54.45|53.75|54.45|53.75|54.46|53.76|54.44|53.74|5
1656002160000|2022-06-23 16:36:00|54.44|53.74|54.43|53.73|54.45|53.75|54.43|53.73|5
1656002170000|2022-06-23 16:36:10|54.44|53.74|54.46|53.76|54.46|53.76|54.44|53.74|4
1656002180000|2022-06-23 16:36:20|54.47|53.77|54.48|53.78|54.49|53.79|54.46|53.76|16
1656002190000|2022-06-23 16:36:30|54.49|53.79|54.46|53.76|54.49|53.79|54.45|53.75|11
1656002200000|2022-06-23 16:36:40|54.45|53.75|54.47|53.77|54.48|53.78|54.44|53.74|16
1656002210000|2022-06-23 16:36:50|54.48|53.78|54.48|53.78|54.49|53.79|54.47|53.77|15
1656002220000|2022-06-23 16:37:00|54.47|53.77|54.46|53.76|54.48|53.78|54.45|53.75|10
1656002230000|2022-06-23 16:37:10|54.45|53.75|54.47|53.77|54.47|53.77|54.45|53.75|5
1656002240000|2022-06-23 16:37:20|54.48|53.78|54.48|53.78|54.48|53.78|54.48|53.78|1
1656002250000|2022-06-23 16:37:30|54.47|53.77|54.47|53.77|54.48|53.78|54.45|53.75|6
1656002260000|2022-06-23 16:37:40|54.48|53.78|54.43|53.73|54.48|53.78|54.37|53.67|12
1656002270000|2022-06-23 16:37:50|54.42|53.72|54.37|53.67|54.42|53.72|54.35|53.65|9
1656002280000|2022-06-23 16:38:00|54.36|53.66|54.38|53.68|54.39|53.69|54.36|53.66|12
1656002290000|2022-06-23 16:38:10|54.39|53.69|54.38|53.68|54.4|53.7|54.38|53.68|4
1656002300000|2022-06-23 16:38:20|54.36|53.66|54.34|53.64|54.37|53.67|54.3|53.6|8
1656002310000|2022-06-23 16:38:30|54.33|53.63|54.31|53.61|54.33|53.63|54.29|53.59|5
1656002320000|2022-06-23 16:38:40|54.32|53.62|54.33|53.63|54.33|53.63|54.31|53.61|8
1656002330000|2022-06-23 16:38:50|54.32|53.62|54.34|53.64|54.34|53.64|54.31|53.61|3
1656002340000|2022-06-23 16:39:00|54.35|53.65|54.34|53.64|54.35|53.65|54.33|53.63|6
1656002360000|2022-06-23 16:39:20|54.35|53.65|54.34|53.64|54.35|53.65|54.34|53.64|8
1656002370000|2022-06-23 16:39:30|54.35|53.65|54.33|53.63|54.35|53.65|54.33|53.63|5
1656002380000|2022-06-23 16:39:40|54.31|53.61|54.34|53.64|54.34|53.64|54.31|53.61|3
1656002390000|2022-06-23 16:39:50|54.33|53.63|54.33|53.63|54.33|53.63|54.32|53.62|3
1656002400000|2022-06-23 16:40:00|54.34|53.64|54.33|53.63|54.34|53.64|54.3|53.6|13
1656002410000|2022-06-23 16:40:10|54.34|53.64|54.33|53.63|54.34|53.64|54.29|53.59|9
1656002420000|2022-06-23 16:40:20|54.32|53.62|54.32|53.62|54.32|53.62|54.32|53.62|1
1656002430000|2022-06-23 16:40:30|54.33|53.63|54.33|53.63|54.33|53.63|54.31|53.61|7
1656002440000|2022-06-23 16:40:40|54.32|53.62|54.32|53.62|54.32|53.62|54.31|53.61|3
1656002450000|2022-06-23 16:40:50|54.33|53.63|54.35|53.65|54.35|53.65|54.32|53.62|10
1656002460000|2022-06-23 16:41:00|54.36|53.66|54.37|53.67|54.4|53.7|54.36|53.66|10
1656002470000|2022-06-23 16:41:10|54.38|53.68|54.39|53.69|54.4|53.7|54.38|53.68|10
1656002480000|2022-06-23 16:41:20|54.4|53.7|54.41|53.71|54.41|53.71|54.39|53.69|3
1656002490000|2022-06-23 16:41:30|54.4|53.7|54.41|53.71|54.41|53.71|54.4|53.7|2
1656002500000|2022-06-23 16:41:40|54.4|53.7|54.41|53.71|54.41|53.71|54.4|53.7|12
1656002510000|2022-06-23 16:41:50|54.4|53.7|54.41|53.71|54.41|53.71|54.4|53.7|2
1656002520000|2022-06-23 16:42:00|54.4|53.7|54.42|53.72|54.42|53.72|54.4|53.7|5
1656002530000|2022-06-23 16:42:10|54.41|53.71|54.41|53.71|54.41|53.71|54.4|53.7|7
1656002540000|2022-06-23 16:42:20|54.42|53.72|54.48|53.78|54.49|53.79|54.42|53.72|9
1656002550000|2022-06-23 16:42:30|54.49|53.79|54.49|53.79|54.49|53.79|54.48|53.78|5
1656002560000|2022-06-23 16:42:40|54.48|53.78|54.5|53.8|54.5|53.8|54.46|53.76|4
1656002570000|2022-06-23 16:42:50|54.49|53.79|54.5|53.8|54.5|53.8|54.48|53.78|10
1656002580000|2022-06-23 16:43:00|54.48|53.78|54.47|53.77|54.51|53.81|54.45|53.75|14
1656002590000|2022-06-23 16:43:10|54.46|53.76|54.45|53.75|54.47|53.77|54.45|53.75|7
1656002600000|2022-06-23 16:43:20|54.46|53.76|54.48|53.78|54.48|53.78|54.45|53.75|11
1656002610000|2022-06-23 16:43:30|54.47|53.77|54.46|53.76|54.48|53.78|54.46|53.76|13
1656002620000|2022-06-23 16:43:40|54.44|53.74|54.45|53.75|54.45|53.75|54.43|53.73|3
1656002640000|2022-06-23 16:44:00|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|4
1656002650000|2022-06-23 16:44:10|54.47|53.77|54.48|53.78|54.48|53.78|54.45|53.75|13
1656002670000|2022-06-23 16:44:30|54.49|53.79|54.48|53.78|54.5|53.8|54.48|53.78|3
1656002680000|2022-06-23 16:44:40|54.49|53.79|54.48|53.78|54.49|53.79|54.48|53.78|2
1656002690000|2022-06-23 16:44:50|54.49|53.79|54.49|53.79|54.49|53.79|54.49|53.79|1
1656002700000|2022-06-23 16:45:00|54.47|53.77|54.49|53.79|54.51|53.81|54.47|53.77|11
1656002720000|2022-06-23 16:45:20|54.5|53.8|54.49|53.79|54.5|53.8|54.49|53.79|2
1656002740000|2022-06-23 16:45:40|54.46|53.76|54.48|53.78|54.49|53.79|54.46|53.76|8
1656002750000|2022-06-23 16:45:50|54.49|53.79|54.48|53.78|54.49|53.79|54.48|53.78|2
1656002760000|2022-06-23 16:46:00|54.47|53.77|54.48|53.78|54.49|53.79|54.47|53.77|4
1656002770000|2022-06-23 16:46:10|54.47|53.77|54.48|53.78|54.49|53.79|54.47|53.77|5
1656002780000|2022-06-23 16:46:20|54.49|53.79|54.5|53.8|54.51|53.81|54.48|53.78|5
1656002790000|2022-06-23 16:46:30|54.51|53.81|54.48|53.78|54.51|53.81|54.47|53.77|9
1656002800000|2022-06-23 16:46:40|54.47|53.77|54.48|53.78|54.48|53.78|54.47|53.77|14
1656002810000|2022-06-23 16:46:50|54.47|53.77|54.48|53.78|54.49|53.79|54.46|53.76|17
1656002820000|2022-06-23 16:47:00|54.47|53.77|54.47|53.77|54.47|53.77|54.47|53.77|1
1656002830000|2022-06-23 16:47:10|54.48|53.78|54.53|53.83|54.53|53.83|54.48|53.78|8
1656002840000|2022-06-23 16:47:20|54.52|53.82|54.52|53.82|54.53|53.83|54.51|53.81|9
1656002850000|2022-06-23 16:47:30|54.51|53.81|54.52|53.82|54.52|53.82|54.51|53.81|2
1656002860000|2022-06-23 16:47:40|54.51|53.81|54.53|53.83|54.53|53.83|54.51|53.81|5
1656002870000|2022-06-23 16:47:50|54.52|53.82|54.54|53.84|54.54|53.84|54.52|53.82|7
1656002880000|2022-06-23 16:48:00|54.53|53.83|54.54|53.84|54.55|53.85|54.5|53.8|11
1656002890000|2022-06-23 16:48:10|54.55|53.85|54.5|53.8|54.56|53.86|54.5|53.8|15
1656002900000|2022-06-23 16:48:20|54.51|53.81|54.53|53.83|54.54|53.84|54.5|53.8|13
1656002910000|2022-06-23 16:48:30|54.52|53.82|54.52|53.82|54.53|53.83|54.51|53.81|9
1656002920000|2022-06-23 16:48:40|54.53|53.83|54.52|53.82|54.53|53.83|54.52|53.82|6
1656002930000|2022-06-23 16:48:50|54.53|53.83|54.52|53.82|54.53|53.83|54.51|53.81|6
1656002940000|2022-06-23 16:49:00|54.53|53.83|54.52|53.82|54.53|53.83|54.52|53.82|4
1656002950000|2022-06-23 16:49:10|54.53|53.83|54.51|53.81|54.54|53.84|54.51|53.81|9
1656002960000|2022-06-23 16:49:20|54.53|53.83|54.52|53.82|54.53|53.83|54.51|53.81|6
1656002970000|2022-06-23 16:49:30|54.53|53.83|54.53|53.83|54.53|53.83|54.52|53.82|13
1656002980000|2022-06-23 16:49:40|54.52|53.82|54.52|53.82|54.53|53.83|54.52|53.82|15
1656002990000|2022-06-23 16:49:50|54.51|53.81|54.52|53.82|54.53|53.83|54.51|53.81|8
1656003000000|2022-06-23 16:50:00|54.53|53.83|54.54|53.84|54.54|53.84|54.51|53.81|7
1656003010000|2022-06-23 16:50:10|54.53|53.83|54.53|53.83|54.54|53.84|54.53|53.83|7
1656003020000|2022-06-23 16:50:20|54.52|53.82|54.53|53.83|54.53|53.83|54.52|53.82|2
1656003030000|2022-06-23 16:50:30|54.54|53.84|54.57|53.87|54.57|53.87|54.53|53.83|9
1656003040000|2022-06-23 16:50:40|54.56|53.86|54.56|53.86|54.57|53.87|54.54|53.84|6
1656003050000|2022-06-23 16:50:50|54.57|53.87|54.56|53.86|54.57|53.87|54.56|53.86|10
1656003060000|2022-06-23 16:51:00|54.57|53.87|54.55|53.85|54.57|53.87|54.52|53.82|8
1656003070000|2022-06-23 16:51:10|54.54|53.84|54.54|53.84|54.55|53.85|54.51|53.81|10
1656003080000|2022-06-23 16:51:20|54.53|53.83|54.53|53.83|54.54|53.84|54.53|53.83|13
1656003090000|2022-06-23 16:51:30|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|6
1656003110000|2022-06-23 16:51:50|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|8
1656003120000|2022-06-23 16:52:00|54.52|53.82|54.53|53.83|54.54|53.84|54.51|53.81|5
1656003130000|2022-06-23 16:52:10|54.54|53.84|54.54|53.84|54.54|53.84|54.53|53.83|7
1656003140000|2022-06-23 16:52:20|54.53|53.83|54.54|53.84|54.54|53.84|54.53|53.83|12
1656003150000|2022-06-23 16:52:30|54.53|53.83|54.54|53.84|54.54|53.84|54.53|53.83|4
1656003160000|2022-06-23 16:52:40|54.53|53.83|54.54|53.84|54.54|53.84|54.52|53.82|8
1656003170000|2022-06-23 16:52:50|54.53|53.83|54.53|53.83|54.54|53.84|54.53|53.83|11
1656003180000|2022-06-23 16:53:00|54.54|53.84|54.53|53.83|54.54|53.84|54.53|53.83|6
1656003190000|2022-06-23 16:53:10|54.52|53.82|54.52|53.82|54.54|53.84|54.52|53.82|5
1656003200000|2022-06-23 16:53:20|54.53|53.83|54.51|53.81|54.53|53.83|54.51|53.81|3
1656003210000|2022-06-23 16:53:30|54.52|53.82|54.48|53.78|54.52|53.82|54.46|53.76|17
1656003220000|2022-06-23 16:53:40|54.49|53.79|54.47|53.77|54.49|53.79|54.47|53.77|7
1656003230000|2022-06-23 16:53:50|54.49|53.79|54.48|53.78|54.49|53.79|54.47|53.77|5
1656003240000|2022-06-23 16:54:00|54.47|53.77|54.48|53.78|54.48|53.78|54.47|53.77|4
1656003250000|2022-06-23 16:54:10|54.47|53.77|54.47|53.77|54.49|53.79|54.47|53.77|6
1656003260000|2022-06-23 16:54:20|54.49|53.79|54.47|53.77|54.49|53.79|54.46|53.76|5
1656003270000|2022-06-23 16:54:30|54.48|53.78|54.48|53.78|54.48|53.78|54.48|53.78|1
1656003280000|2022-06-23 16:54:40|54.47|53.77|54.47|53.77|54.48|53.78|54.47|53.77|3
1656003300000|2022-06-23 16:55:00|54.46|53.76|54.45|53.75|54.47|53.77|54.45|53.75|6
1656003310000|2022-06-23 16:55:10|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|4
1656003320000|2022-06-23 16:55:20|54.44|53.74|54.43|53.73|54.45|53.75|54.43|53.73|6
1656003330000|2022-06-23 16:55:30|54.44|53.74|54.44|53.74|54.44|53.74|54.43|53.73|5
1656003340000|2022-06-23 16:55:40|54.43|53.73|54.43|53.73|54.44|53.74|54.42|53.72|7
1656003350000|2022-06-23 16:55:50|54.42|53.72|54.43|53.73|54.43|53.73|54.42|53.72|4
1656003360000|2022-06-23 16:56:00|54.42|53.72|54.43|53.73|54.43|53.73|54.42|53.72|10
1656003370000|2022-06-23 16:56:10|54.42|53.72|54.42|53.72|54.43|53.73|54.42|53.72|9
1656003380000|2022-06-23 16:56:20|54.43|53.73|54.42|53.72|54.43|53.73|54.42|53.72|4
1656003390000|2022-06-23 16:56:30|54.43|53.73|54.43|53.73|54.44|53.74|54.42|53.72|5
1656003400000|2022-06-23 16:56:40|54.42|53.72|54.43|53.73|54.43|53.73|54.42|53.72|2
1656003420000|2022-06-23 16:57:00|54.42|53.72|54.41|53.71|54.43|53.73|54.4|53.7|9
1656003430000|2022-06-23 16:57:10|54.42|53.72|54.41|53.71|54.42|53.72|54.41|53.71|2
1656003440000|2022-06-23 16:57:20|54.4|53.7|54.39|53.69|54.41|53.71|54.37|53.67|11
1656003450000|2022-06-23 16:57:30|54.38|53.68|54.39|53.69|54.39|53.69|54.38|53.68|4
1656003460000|2022-06-23 16:57:40|54.38|53.68|54.38|53.68|54.39|53.69|54.37|53.67|7
1656003480000|2022-06-23 16:58:00|54.37|53.67|54.38|53.68|54.38|53.68|54.37|53.67|6
1656003490000|2022-06-23 16:58:10|54.37|53.67|54.38|53.68|54.38|53.68|54.37|53.67|2
1656003500000|2022-06-23 16:58:20|54.37|53.67|54.37|53.67|54.39|53.69|54.36|53.66|4
1656003510000|2022-06-23 16:58:30|54.38|53.68|54.37|53.67|54.38|53.68|54.37|53.67|2
1656003530000|2022-06-23 16:58:50|54.38|53.68|54.35|53.65|54.38|53.68|54.35|53.65|2
1656003540000|2022-06-23 16:59:00|54.36|53.66|54.35|53.65|54.36|53.66|54.33|53.63|4
1656003550000|2022-06-23 16:59:10|54.33|53.63|54.33|53.63|54.34|53.64|54.32|53.62|5
1656003560000|2022-06-23 16:59:20|54.34|53.64|54.31|53.61|54.34|53.64|54.3|53.6|5
1656003570000|2022-06-23 16:59:30|54.32|53.62|54.31|53.61|54.32|53.62|54.31|53.61|4
1656003580000|2022-06-23 16:59:40|54.32|53.62|54.32|53.62|54.32|53.62|54.31|53.61|3
1656003590000|2022-06-23 16:59:50|54.31|53.61|54.32|53.62|54.33|53.63|54.31|53.61|4
1656003600000|2022-06-23 17:00:00|54.34|53.64|54.29|53.59|54.34|53.64|54.27|53.57|9
1656003610000|2022-06-23 17:00:10|54.27|53.57|54.26|53.56|54.28|53.58|54.26|53.56|6
1656003630000|2022-06-23 17:00:30|54.27|53.57|54.27|53.57|54.27|53.57|54.27|53.57|1
1656003640000|2022-06-23 17:00:40|54.26|53.56|54.26|53.56|54.27|53.57|54.26|53.56|7
1656003650000|2022-06-23 17:00:50|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|2
1656003660000|2022-06-23 17:01:00|54.27|53.57|54.31|53.61|54.31|53.61|54.27|53.57|10
1656003670000|2022-06-23 17:01:10|54.3|53.6|54.29|53.59|54.31|53.61|54.27|53.57|8
1656003680000|2022-06-23 17:01:20|54.28|53.58|54.28|53.58|54.28|53.58|54.26|53.56|3
1656003690000|2022-06-23 17:01:30|54.27|53.57|54.25|53.55|54.28|53.58|54.25|53.55|6
1656003700000|2022-06-23 17:01:40|54.24|53.54|54.25|53.55|54.25|53.55|54.24|53.54|16
1656003710000|2022-06-23 17:01:50|54.24|53.54|54.16|53.46|54.25|53.55|54.14|53.44|22
1656003720000|2022-06-23 17:02:00|54.17|53.47|54.15|53.45|54.2|53.5|54.15|53.45|15
1656003730000|2022-06-23 17:02:10|54.16|53.46|54.2|53.5|54.21|53.51|54.15|53.45|15
1656003740000|2022-06-23 17:02:20|54.21|53.51|54.2|53.5|54.22|53.52|54.19|53.49|10
1656003750000|2022-06-23 17:02:30|54.19|53.49|54.2|53.5|54.2|53.5|54.19|53.49|4
1656003760000|2022-06-23 17:02:40|54.19|53.49|54.23|53.53|54.23|53.53|54.19|53.49|5
1656003770000|2022-06-23 17:02:50|54.22|53.52|54.21|53.51|54.22|53.52|54.2|53.5|4
1656003780000|2022-06-23 17:03:00|54.2|53.5|54.16|53.46|54.2|53.5|54.14|53.44|10
1656003790000|2022-06-23 17:03:10|54.15|53.45|54.14|53.44|54.16|53.46|54.13|53.43|13
1656003800000|2022-06-23 17:03:20|54.15|53.45|54.03|53.33|54.15|53.45|54.03|53.33|13
1656003810000|2022-06-23 17:03:30|54.02|53.32|53.92|53.22|54.02|53.32|53.92|53.22|17
1656003820000|2022-06-23 17:03:40|53.93|53.23|53.88|53.18|53.94|53.24|53.88|53.18|19
1656003830000|2022-06-23 17:03:50|53.87|53.17|53.84|53.14|53.88|53.18|53.84|53.14|18
1656003840000|2022-06-23 17:04:00|53.83|53.13|53.91|53.21|53.92|53.22|53.83|53.13|13
1656003850000|2022-06-23 17:04:10|53.9|53.2|53.92|53.22|53.92|53.22|53.9|53.2|15
1656003860000|2022-06-23 17:04:20|53.94|53.24|53.96|53.26|53.96|53.26|53.92|53.22|11
1656003870000|2022-06-23 17:04:30|53.95|53.25|53.89|53.19|53.96|53.26|53.89|53.19|10
1656003880000|2022-06-23 17:04:40|53.9|53.2|53.89|53.19|53.91|53.21|53.88|53.18|7
1656003890000|2022-06-23 17:04:50|53.88|53.18|53.89|53.19|53.89|53.19|53.87|53.17|6
1656003900000|2022-06-23 17:05:00|53.9|53.2|53.9|53.2|53.9|53.2|53.89|53.19|9
1656003910000|2022-06-23 17:05:10|53.91|53.21|53.94|53.24|53.96|53.26|53.91|53.21|7
1656003920000|2022-06-23 17:05:20|53.95|53.25|53.95|53.25|53.96|53.26|53.94|53.24|5
1656003930000|2022-06-23 17:05:30|53.96|53.26|53.99|53.29|53.99|53.29|53.96|53.26|8
1656003940000|2022-06-23 17:05:40|54|53.3|53.98|53.28|54|53.3|53.98|53.28|5
1656003960000|2022-06-23 17:06:00|53.99|53.29|54.01|53.31|54.01|53.31|53.98|53.28|6
1656003970000|2022-06-23 17:06:10|54.02|53.32|54.05|53.35|54.06|53.36|54.01|53.31|12
1656003980000|2022-06-23 17:06:20|54.04|53.34|54.06|53.36|54.07|53.37|54.04|53.34|9
1656003990000|2022-06-23 17:06:30|54.07|53.37|54.1|53.4|54.1|53.4|54.07|53.37|3
1656004000000|2022-06-23 17:06:40|54.08|53.38|54.11|53.41|54.12|53.42|54.08|53.38|14
1656004010000|2022-06-23 17:06:50|54.12|53.42|54.11|53.41|54.12|53.42|54.1|53.4|5
1656004020000|2022-06-23 17:07:00|54.12|53.42|54.12|53.42|54.14|53.44|54.11|53.41|12
1656004030000|2022-06-23 17:07:10|54.13|53.43|54.14|53.44|54.14|53.44|54.11|53.41|13
1656004040000|2022-06-23 17:07:20|54.15|53.45|54.22|53.52|54.23|53.53|54.14|53.44|17
1656004050000|2022-06-23 17:07:30|54.23|53.53|54.23|53.53|54.24|53.54|54.23|53.53|5
1656004060000|2022-06-23 17:07:40|54.22|53.52|54.21|53.51|54.25|53.55|54.21|53.51|11
1656004070000|2022-06-23 17:07:50|54.22|53.52|54.2|53.5|54.23|53.53|54.19|53.49|16
1656004080000|2022-06-23 17:08:00|54.19|53.49|54.21|53.51|54.22|53.52|54.19|53.49|8
1656004090000|2022-06-23 17:08:10|54.22|53.52|54.3|53.6|54.3|53.6|54.2|53.5|12
1656004100000|2022-06-23 17:08:20|54.31|53.61|54.41|53.71|54.41|53.71|54.31|53.61|13
1656004110000|2022-06-23 17:08:30|54.42|53.72|54.44|53.74|54.45|53.75|54.42|53.72|15
1656004120000|2022-06-23 17:08:40|54.43|53.73|54.42|53.72|54.44|53.74|54.4|53.7|9
1656004130000|2022-06-23 17:08:50|54.41|53.71|54.39|53.69|54.43|53.73|54.37|53.67|6
1656004140000|2022-06-23 17:09:00|54.4|53.7|54.37|53.67|54.4|53.7|54.34|53.64|10
1656004150000|2022-06-23 17:09:10|54.38|53.68|54.34|53.64|54.38|53.68|54.32|53.62|16
1656004160000|2022-06-23 17:09:20|54.35|53.65|54.38|53.68|54.41|53.71|54.34|53.64|16
1656004170000|2022-06-23 17:09:30|54.39|53.69|54.35|53.65|54.39|53.69|54.35|53.65|13
1656004180000|2022-06-23 17:09:40|54.36|53.66|54.34|53.64|54.37|53.67|54.34|53.64|9
1656004190000|2022-06-23 17:09:50|54.35|53.65|54.34|53.64|54.35|53.65|54.31|53.61|13
1656004200000|2022-06-23 17:10:00|54.35|53.65|54.32|53.62|54.35|53.65|54.31|53.61|4
1656004210000|2022-06-23 17:10:10|54.33|53.63|54.32|53.62|54.33|53.63|54.32|53.62|4
1656004220000|2022-06-23 17:10:20|54.31|53.61|54.33|53.63|54.34|53.64|54.31|53.61|7
1656004230000|2022-06-23 17:10:30|54.32|53.62|54.34|53.64|54.34|53.64|54.32|53.62|5
1656004240000|2022-06-23 17:10:40|54.33|53.63|54.34|53.64|54.34|53.64|54.33|53.63|2
1656004260000|2022-06-23 17:11:00|54.35|53.65|54.36|53.66|54.37|53.67|54.34|53.64|8
1656004270000|2022-06-23 17:11:10|54.37|53.67|54.39|53.69|54.39|53.69|54.37|53.67|3
1656004280000|2022-06-23 17:11:20|54.4|53.7|54.4|53.7|54.4|53.7|54.4|53.7|1
1656004290000|2022-06-23 17:11:30|54.41|53.71|54.44|53.74|54.46|53.76|54.41|53.71|11
1656004300000|2022-06-23 17:11:40|54.45|53.75|54.5|53.8|54.51|53.81|54.45|53.75|7
1656004310000|2022-06-23 17:11:50|54.49|53.79|54.46|53.76|54.5|53.8|54.46|53.76|8
1656004320000|2022-06-23 17:12:00|54.47|53.77|54.47|53.77|54.48|53.78|54.47|53.77|9
1656004330000|2022-06-23 17:12:10|54.48|53.78|54.47|53.77|54.49|53.79|54.46|53.76|6
1656004340000|2022-06-23 17:12:20|54.46|53.76|54.47|53.77|54.48|53.78|54.46|53.76|4
1656004350000|2022-06-23 17:12:30|54.46|53.76|54.46|53.76|54.47|53.77|54.46|53.76|5
1656004360000|2022-06-23 17:12:40|54.45|53.75|54.46|53.76|54.47|53.77|54.45|53.75|8
1656004370000|2022-06-23 17:12:50|54.45|53.75|54.45|53.75|54.46|53.76|54.44|53.74|5
1656004380000|2022-06-23 17:13:00|54.46|53.76|54.45|53.75|54.46|53.76|54.44|53.74|10
1656004390000|2022-06-23 17:13:10|54.46|53.76|54.46|53.76|54.46|53.76|54.44|53.74|11
1656004400000|2022-06-23 17:13:20|54.45|53.75|54.44|53.74|54.46|53.76|54.44|53.74|5
1656004410000|2022-06-23 17:13:30|54.45|53.75|54.44|53.74|54.45|53.75|54.44|53.74|4
1656004420000|2022-06-23 17:13:40|54.46|53.76|54.46|53.76|54.46|53.76|54.44|53.74|4
1656004430000|2022-06-23 17:13:50|54.47|53.77|54.46|53.76|54.47|53.77|54.46|53.76|2
1656004450000|2022-06-23 17:14:10|54.47|53.77|54.46|53.76|54.47|53.77|54.46|53.76|2
1656004460000|2022-06-23 17:14:20|54.45|53.75|54.46|53.76|54.48|53.78|54.45|53.75|10
1656004470000|2022-06-23 17:14:30|54.45|53.75|54.44|53.74|54.46|53.76|54.44|53.74|8
1656004480000|2022-06-23 17:14:40|54.43|53.73|54.44|53.74|54.45|53.75|54.43|53.73|10
1656004490000|2022-06-23 17:14:50|54.45|53.75|54.46|53.76|54.47|53.77|54.44|53.74|8
1656004500000|2022-06-23 17:15:00|54.47|53.77|54.46|53.76|54.47|53.77|54.46|53.76|4
1656004510000|2022-06-23 17:15:10|54.45|53.75|54.45|53.75|54.45|53.75|54.45|53.75|1
1656004520000|2022-06-23 17:15:20|54.46|53.76|54.46|53.76|54.46|53.76|54.46|53.76|1
1656004530000|2022-06-23 17:15:30|54.45|53.75|54.47|53.77|54.47|53.77|54.45|53.75|5
1656004540000|2022-06-23 17:15:40|54.48|53.78|54.5|53.8|54.5|53.8|54.48|53.78|3
1656004550000|2022-06-23 17:15:50|54.47|53.77|54.45|53.75|54.5|53.8|54.45|53.75|11
1656004560000|2022-06-23 17:16:00|54.44|53.74|54.46|53.76|54.46|53.76|54.44|53.74|6
1656004590000|2022-06-23 17:16:30|54.47|53.77|54.48|53.78|54.48|53.78|54.47|53.77|2
1656004600000|2022-06-23 17:16:40|54.47|53.77|54.47|53.77|54.48|53.78|54.47|53.77|9
1656004610000|2022-06-23 17:16:50|54.46|53.76|54.48|53.78|54.5|53.8|54.46|53.76|12
1656004620000|2022-06-23 17:17:00|54.47|53.77|54.47|53.77|54.47|53.77|54.46|53.76|7
1656004630000|2022-06-23 17:17:10|54.48|53.78|54.46|53.76|54.48|53.78|54.46|53.76|11
1656004640000|2022-06-23 17:17:20|54.48|53.78|54.48|53.78|54.48|53.78|54.46|53.76|9
1656004650000|2022-06-23 17:17:30|54.47|53.77|54.48|53.78|54.49|53.79|54.47|53.77|4
1656004660000|2022-06-23 17:17:40|54.49|53.79|54.48|53.78|54.49|53.79|54.48|53.78|2
1656004670000|2022-06-23 17:17:50|54.47|53.77|54.51|53.81|54.51|53.81|54.47|53.77|6
1656004680000|2022-06-23 17:18:00|54.52|53.82|54.54|53.84|54.54|53.84|54.52|53.82|3
1656004690000|2022-06-23 17:18:10|54.55|53.85|54.67|53.97|54.67|53.97|54.55|53.85|12
1656004700000|2022-06-23 17:18:20|54.68|53.98|54.69|53.99|54.71|54.01|54.68|53.98|19
1656004710000|2022-06-23 17:18:30|54.7|54|54.79|54.09|54.8|54.1|54.69|53.99|15
1656004720000|2022-06-23 17:18:40|54.78|54.08|54.87|54.17|54.88|54.18|54.78|54.08|18
1656004730000|2022-06-23 17:18:50|54.85|54.15|54.85|54.15|54.85|54.15|54.84|54.14|3
1656004740000|2022-06-23 17:19:00|54.84|54.14|54.79|54.09|54.85|54.15|54.79|54.09|10
1656004750000|2022-06-23 17:19:10|54.8|54.1|54.76|54.06|54.8|54.1|54.76|54.06|6
1656004760000|2022-06-23 17:19:20|54.77|54.07|54.8|54.1|54.81|54.11|54.77|54.07|7
1656004770000|2022-06-23 17:19:30|54.79|54.09|54.83|54.13|54.83|54.13|54.79|54.09|6
1656004780000|2022-06-23 17:19:40|54.84|54.14|54.85|54.15|54.86|54.16|54.83|54.13|14
1656004790000|2022-06-23 17:19:50|54.86|54.16|54.84|54.14|54.86|54.16|54.83|54.13|8
1656004800000|2022-06-23 17:20:00|54.83|54.13|54.83|54.13|54.83|54.13|54.83|54.13|1
1656004810000|2022-06-23 17:20:10|54.82|54.12|54.81|54.11|54.85|54.15|54.81|54.11|5
1656004820000|2022-06-23 17:20:20|54.82|54.12|54.81|54.11|54.82|54.12|54.8|54.1|4
1656004830000|2022-06-23 17:20:30|54.8|54.1|54.8|54.1|54.82|54.12|54.79|54.09|10
1656004840000|2022-06-23 17:20:40|54.82|54.12|54.81|54.11|54.82|54.12|54.81|54.11|2
1656004850000|2022-06-23 17:20:50|54.8|54.1|54.81|54.11|54.81|54.11|54.79|54.09|4
1656004860000|2022-06-23 17:21:00|54.82|54.12|54.81|54.11|54.82|54.12|54.81|54.11|2
1656004890000|2022-06-23 17:21:30|54.82|54.12|54.85|54.15|54.85|54.15|54.82|54.12|3
1656004900000|2022-06-23 17:21:40|54.86|54.16|54.85|54.15|54.86|54.16|54.84|54.14|4
1656004910000|2022-06-23 17:21:50|54.86|54.16|54.86|54.16|54.87|54.17|54.86|54.16|5
1656004920000|2022-06-23 17:22:00|54.88|54.18|54.86|54.16|54.88|54.18|54.86|54.16|2
1656004930000|2022-06-23 17:22:10|54.88|54.18|54.85|54.15|54.88|54.18|54.83|54.13|5
1656004940000|2022-06-23 17:22:20|54.83|54.13|54.85|54.15|54.85|54.15|54.83|54.13|3
1656004950000|2022-06-23 17:22:30|54.83|54.13|54.83|54.13|54.83|54.13|54.83|54.13|1
1656004960000|2022-06-23 17:22:40|54.84|54.14|54.84|54.14|54.85|54.15|54.84|54.14|3
1656004970000|2022-06-23 17:22:50|54.83|54.13|54.84|54.14|54.85|54.15|54.83|54.13|4
1656004980000|2022-06-23 17:23:00|54.83|54.13|54.83|54.13|54.83|54.13|54.83|54.13|1
1656004990000|2022-06-23 17:23:10|54.82|54.12|54.85|54.15|54.85|54.15|54.82|54.12|4
1656005000000|2022-06-23 17:23:20|54.84|54.14|54.87|54.17|54.88|54.18|54.84|54.14|7
1656005010000|2022-06-23 17:23:30|54.88|54.18|54.86|54.16|54.88|54.18|54.85|54.15|9
1656005020000|2022-06-23 17:23:40|54.85|54.15|54.88|54.18|54.88|54.18|54.85|54.15|11
1656005030000|2022-06-23 17:23:50|54.87|54.17|54.88|54.18|54.88|54.18|54.87|54.17|6
1656005040000|2022-06-23 17:24:00|54.9|54.2|54.97|54.27|54.98|54.28|54.89|54.19|10
1656005050000|2022-06-23 17:24:10|54.96|54.26|54.96|54.26|54.98|54.28|54.94|54.24|10
1656005060000|2022-06-23 17:24:20|54.95|54.25|54.94|54.24|54.95|54.25|54.93|54.23|6
1656005070000|2022-06-23 17:24:30|54.93|54.23|54.93|54.23|54.94|54.24|54.93|54.23|11
1656005080000|2022-06-23 17:24:40|54.94|54.24|54.91|54.21|54.96|54.26|54.91|54.21|6
1656005090000|2022-06-23 17:24:50|54.92|54.22|54.88|54.18|54.92|54.22|54.88|54.18|14
1656005100000|2022-06-23 17:25:00|54.89|54.19|54.9|54.2|54.9|54.2|54.87|54.17|8
1656005110000|2022-06-23 17:25:10|54.87|54.17|54.88|54.18|54.88|54.18|54.87|54.17|4
1656005120000|2022-06-23 17:25:20|54.87|54.17|54.88|54.18|54.9|54.2|54.86|54.16|4
1656005130000|2022-06-23 17:25:30|54.87|54.17|54.88|54.18|54.88|54.18|54.86|54.16|10
1656005140000|2022-06-23 17:25:40|54.85|54.15|54.85|54.15|54.85|54.15|54.84|54.14|3
1656005150000|2022-06-23 17:25:50|54.86|54.16|54.85|54.15|54.86|54.16|54.85|54.15|4
1656005160000|2022-06-23 17:26:00|54.86|54.16|54.87|54.17|54.88|54.18|54.85|54.15|6
1656005170000|2022-06-23 17:26:10|54.88|54.18|54.88|54.18|54.89|54.19|54.88|54.18|5
1656005180000|2022-06-23 17:26:20|54.87|54.17|54.88|54.18|54.9|54.2|54.87|54.17|5
1656005190000|2022-06-23 17:26:30|54.89|54.19|54.87|54.17|54.89|54.19|54.87|54.17|7
1656005200000|2022-06-23 17:26:40|54.88|54.18|54.87|54.17|54.9|54.2|54.85|54.15|11
1656005210000|2022-06-23 17:26:50|54.88|54.18|54.8|54.1|54.89|54.19|54.8|54.1|19
1656005220000|2022-06-23 17:27:00|54.81|54.11|54.8|54.1|54.82|54.12|54.78|54.08|9
1656005230000|2022-06-23 17:27:10|54.79|54.09|54.74|54.04|54.8|54.1|54.72|54.02|19
1656005240000|2022-06-23 17:27:20|54.73|54.03|54.72|54.02|54.74|54.04|54.72|54.02|11
1656005250000|2022-06-23 17:27:30|54.73|54.03|54.73|54.03|54.74|54.04|54.72|54.02|5
1656005260000|2022-06-23 17:27:40|54.72|54.02|54.7|54|54.73|54.03|54.7|54|10
1656005270000|2022-06-23 17:27:50|54.71|54.01|54.71|54.01|54.71|54.01|54.7|54|3
1656005280000|2022-06-23 17:28:00|54.7|54|54.71|54.01|54.72|54.02|54.7|54|9
1656005290000|2022-06-23 17:28:10|54.7|54|54.7|54|54.71|54.01|54.69|53.99|8
1656005300000|2022-06-23 17:28:20|54.71|54.01|54.66|53.96|54.71|54.01|54.64|53.94|17
1656005310000|2022-06-23 17:28:30|54.65|53.95|54.63|53.93|54.65|53.95|54.63|53.93|12
1656005320000|2022-06-23 17:28:40|54.64|53.94|54.63|53.93|54.64|53.94|54.63|53.93|2
1656005330000|2022-06-23 17:28:50|54.64|53.94|54.6|53.9|54.64|53.94|54.57|53.87|20
1656005340000|2022-06-23 17:29:00|54.61|53.91|54.62|53.92|54.62|53.92|54.6|53.9|12
1656005360000|2022-06-23 17:29:20|54.61|53.91|54.61|53.91|54.61|53.91|54.6|53.9|5
1656005370000|2022-06-23 17:29:30|54.6|53.9|54.6|53.9|54.61|53.91|54.59|53.89|4
1656005380000|2022-06-23 17:29:40|54.61|53.91|54.6|53.9|54.61|53.91|54.6|53.9|2
1656005390000|2022-06-23 17:29:50|54.61|53.91|54.61|53.91|54.62|53.92|54.59|53.89|5
1656005400000|2022-06-23 17:30:00|54.6|53.9|54.6|53.9|54.62|53.92|54.59|53.89|7
1656005410000|2022-06-23 17:30:10|54.61|53.91|54.63|53.93|54.63|53.93|54.6|53.9|11
1656005420000|2022-06-23 17:30:20|54.64|53.94|54.65|53.95|54.65|53.95|54.63|53.93|4
1656005430000|2022-06-23 17:30:30|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|4
1656005440000|2022-06-23 17:30:40|54.68|53.98|54.68|53.98|54.69|53.99|54.67|53.97|5
1656005450000|2022-06-23 17:30:50|54.69|53.99|54.65|53.95|54.69|53.99|54.64|53.94|9
1656005460000|2022-06-23 17:31:00|54.62|53.92|54.62|53.92|54.62|53.92|54.62|53.92|1
1656005470000|2022-06-23 17:31:10|54.63|53.93|54.61|53.91|54.63|53.93|54.61|53.91|11
1656005480000|2022-06-23 17:31:20|54.6|53.9|54.63|53.93|54.63|53.93|54.6|53.9|6
1656005490000|2022-06-23 17:31:30|54.62|53.92|54.62|53.92|54.63|53.93|54.62|53.92|3
1656005500000|2022-06-23 17:31:40|54.63|53.93|54.62|53.92|54.63|53.93|54.62|53.92|4
1656005510000|2022-06-23 17:31:50|54.64|53.94|54.62|53.92|54.64|53.94|54.61|53.91|9
1656005520000|2022-06-23 17:32:00|54.61|53.91|54.61|53.91|54.62|53.92|54.61|53.91|7
1656005530000|2022-06-23 17:32:10|54.62|53.92|54.64|53.94|54.64|53.94|54.61|53.91|5
1656005550000|2022-06-23 17:32:30|54.63|53.93|54.63|53.93|54.64|53.94|54.62|53.92|4
1656005560000|2022-06-23 17:32:40|54.64|53.94|54.65|53.95|54.66|53.96|54.64|53.94|6
1656005570000|2022-06-23 17:32:50|54.66|53.96|54.69|53.99|54.69|53.99|54.65|53.95|8
1656005580000|2022-06-23 17:33:00|54.7|54|54.72|54.02|54.73|54.03|54.7|54|10
1656005590000|2022-06-23 17:33:10|54.73|54.03|54.71|54.01|54.73|54.03|54.7|54|10
1656005600000|2022-06-23 17:33:20|54.7|54|54.71|54.01|54.72|54.02|54.7|54|8
1656005610000|2022-06-23 17:33:30|54.7|54|54.71|54.01|54.71|54.01|54.7|54|2
1656005630000|2022-06-23 17:33:50|54.68|53.98|54.68|53.98|54.68|53.98|54.65|53.95|3
1656005640000|2022-06-23 17:34:00|54.69|53.99|54.65|53.95|54.69|53.99|54.65|53.95|14
1656005650000|2022-06-23 17:34:10|54.64|53.94|54.64|53.94|54.64|53.94|54.64|53.94|1
1656005660000|2022-06-23 17:34:20|54.65|53.95|54.65|53.95|54.65|53.95|54.64|53.94|3
1656005670000|2022-06-23 17:34:30|54.66|53.96|54.67|53.97|54.69|53.99|54.66|53.96|6
1656005680000|2022-06-23 17:34:40|54.69|53.99|54.69|53.99|54.69|53.99|54.69|53.99|1
1656005700000|2022-06-23 17:35:00|54.68|53.98|54.7|54|54.7|54|54.67|53.97|6
1656005710000|2022-06-23 17:35:10|54.69|53.99|54.7|54|54.71|54.01|54.67|53.97|13
1656005720000|2022-06-23 17:35:20|54.69|53.99|54.69|53.99|54.69|53.99|54.68|53.98|3
1656005740000|2022-06-23 17:35:40|54.7|54|54.69|53.99|54.71|54.01|54.69|53.99|3
1656005750000|2022-06-23 17:35:50|54.7|54|54.7|54|54.7|54|54.7|54|1
1656005760000|2022-06-23 17:36:00|54.69|53.99|54.73|54.03|54.73|54.03|54.69|53.99|9
1656005770000|2022-06-23 17:36:10|54.72|54.02|54.7|54|54.72|54.02|54.7|54|3
1656005780000|2022-06-23 17:36:20|54.71|54.01|54.71|54.01|54.71|54.01|54.71|54.01|1
1656005790000|2022-06-23 17:36:30|54.7|54|54.7|54|54.71|54.01|54.7|54|3
1656005800000|2022-06-23 17:36:40|54.71|54.01|54.7|54|54.71|54.01|54.7|54|2
1656005810000|2022-06-23 17:36:50|54.71|54.01|54.71|54.01|54.71|54.01|54.71|54.01|1
1656005820000|2022-06-23 17:37:00|54.69|53.99|54.7|54|54.72|54.02|54.69|53.99|5
1656005830000|2022-06-23 17:37:10|54.71|54.01|54.66|53.96|54.71|54.01|54.66|53.96|10
1656005840000|2022-06-23 17:37:20|54.65|53.95|54.67|53.97|54.68|53.98|54.65|53.95|5
1656005850000|2022-06-23 17:37:30|54.68|53.98|54.68|53.98|54.7|54|54.68|53.98|5
1656005860000|2022-06-23 17:37:40|54.69|53.99|54.68|53.98|54.7|54|54.68|53.98|5
1656005870000|2022-06-23 17:37:50|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1656005880000|2022-06-23 17:38:00|54.64|53.94|54.66|53.96|54.66|53.96|54.64|53.94|6
1656005890000|2022-06-23 17:38:10|54.67|53.97|54.62|53.92|54.67|53.97|54.62|53.92|7
1656005900000|2022-06-23 17:38:20|54.66|53.96|54.63|53.93|54.66|53.96|54.63|53.93|9
1656005910000|2022-06-23 17:38:30|54.64|53.94|54.58|53.88|54.64|53.94|54.58|53.88|8
1656005920000|2022-06-23 17:38:40|54.6|53.9|54.58|53.88|54.62|53.92|54.57|53.87|11
1656005930000|2022-06-23 17:38:50|54.57|53.87|54.56|53.86|54.57|53.87|54.56|53.86|2
1656005940000|2022-06-23 17:39:00|54.54|53.84|54.56|53.86|54.56|53.86|54.54|53.84|6
1656005950000|2022-06-23 17:39:10|54.55|53.85|54.56|53.86|54.56|53.86|54.53|53.83|4
1656005960000|2022-06-23 17:39:20|54.55|53.85|54.55|53.85|54.55|53.85|54.55|53.85|1
1656005970000|2022-06-23 17:39:30|54.56|53.86|54.6|53.9|54.6|53.9|54.55|53.85|6
1656005980000|2022-06-23 17:39:40|54.59|53.89|54.6|53.9|54.6|53.9|54.59|53.89|8
1656005990000|2022-06-23 17:39:50|54.59|53.89|54.6|53.9|54.6|53.9|54.58|53.88|6
1656006000000|2022-06-23 17:40:00|54.61|53.91|54.6|53.9|54.61|53.91|54.6|53.9|2
1656006010000|2022-06-23 17:40:10|54.61|53.91|54.61|53.91|54.61|53.91|54.59|53.89|5
1656006020000|2022-06-23 17:40:20|54.6|53.9|54.61|53.91|54.61|53.91|54.6|53.9|8
1656006030000|2022-06-23 17:40:30|54.6|53.9|54.59|53.89|54.61|53.91|54.58|53.88|10
1656006040000|2022-06-23 17:40:40|54.6|53.9|54.56|53.86|54.61|53.91|54.54|53.84|6
1656006050000|2022-06-23 17:40:50|54.55|53.85|54.55|53.85|54.55|53.85|54.55|53.85|1
1656006060000|2022-06-23 17:41:00|54.52|53.82|54.52|53.82|54.55|53.85|54.52|53.82|8
1656006080000|2022-06-23 17:41:20|54.47|53.77|54.49|53.79|54.5|53.8|54.47|53.77|3
1656006100000|2022-06-23 17:41:40|54.5|53.8|54.48|53.78|54.5|53.8|54.47|53.77|5
1656006110000|2022-06-23 17:41:50|54.47|53.77|54.47|53.77|54.48|53.78|54.47|53.77|5
1656006120000|2022-06-23 17:42:00|54.46|53.76|54.44|53.74|54.46|53.76|54.43|53.73|12
1656006130000|2022-06-23 17:42:10|54.45|53.75|54.43|53.73|54.46|53.76|54.41|53.71|14
1656006140000|2022-06-23 17:42:20|54.42|53.72|54.44|53.74|54.44|53.74|54.42|53.72|7
1656006150000|2022-06-23 17:42:30|54.45|53.75|54.43|53.73|54.45|53.75|54.43|53.73|4
1656006160000|2022-06-23 17:42:40|54.44|53.74|54.43|53.73|54.44|53.74|54.42|53.72|4
1656006170000|2022-06-23 17:42:50|54.42|53.72|54.43|53.73|54.43|53.73|54.42|53.72|2
1656006180000|2022-06-23 17:43:00|54.42|53.72|54.42|53.72|54.43|53.73|54.4|53.7|5
1656006190000|2022-06-23 17:43:10|54.43|53.73|54.42|53.72|54.44|53.74|54.38|53.68|9
1656006200000|2022-06-23 17:43:20|54.43|53.73|54.44|53.74|54.45|53.75|54.42|53.72|10
1656006210000|2022-06-23 17:43:30|54.43|53.73|54.45|53.75|54.46|53.76|54.43|53.73|7
1656006220000|2022-06-23 17:43:40|54.44|53.74|54.44|53.74|54.45|53.75|54.44|53.74|3
1656006230000|2022-06-23 17:43:50|54.45|53.75|54.45|53.75|54.45|53.75|54.44|53.74|3
1656006240000|2022-06-23 17:44:00|54.44|53.74|54.47|53.77|54.47|53.77|54.44|53.74|8
1656006250000|2022-06-23 17:44:10|54.46|53.76|54.47|53.77|54.49|53.79|54.43|53.73|11
1656006260000|2022-06-23 17:44:20|54.48|53.78|54.49|53.79|54.49|53.79|54.47|53.77|8
1656006270000|2022-06-23 17:44:30|54.48|53.78|54.6|53.9|54.6|53.9|54.48|53.78|8
1656006280000|2022-06-23 17:44:40|54.59|53.89|54.6|53.9|54.6|53.9|54.58|53.88|6
1656006290000|2022-06-23 17:44:50|54.59|53.89|54.59|53.89|54.61|53.91|54.59|53.89|7
1656006300000|2022-06-23 17:45:00|54.58|53.88|54.6|53.9|54.6|53.9|54.58|53.88|5
1656006310000|2022-06-23 17:45:10|54.61|53.91|54.63|53.93|54.65|53.95|54.61|53.91|12
1656006320000|2022-06-23 17:45:20|54.64|53.94|54.63|53.93|54.64|53.94|54.62|53.92|6
1656006330000|2022-06-23 17:45:30|54.62|53.92|54.62|53.92|54.62|53.92|54.62|53.92|1
1656006340000|2022-06-23 17:45:40|54.63|53.93|54.63|53.93|54.64|53.94|54.6|53.9|4
1656006350000|2022-06-23 17:45:50|54.64|53.94|54.63|53.93|54.64|53.94|54.62|53.92|8
1656006360000|2022-06-23 17:46:00|54.62|53.92|54.64|53.94|54.64|53.94|54.62|53.92|9
1656006370000|2022-06-23 17:46:10|54.65|53.95|54.68|53.98|54.68|53.98|54.64|53.94|13
1656006380000|2022-06-23 17:46:20|54.69|53.99|54.76|54.06|54.77|54.07|54.69|53.99|15
1656006390000|2022-06-23 17:46:30|54.77|54.07|54.82|54.12|54.84|54.14|54.77|54.07|15
1656006400000|2022-06-23 17:46:40|54.83|54.13|54.95|54.25|54.95|54.25|54.8|54.1|20
1656006410000|2022-06-23 17:46:50|54.94|54.24|54.95|54.25|54.97|54.27|54.92|54.22|9
1656006420000|2022-06-23 17:47:00|54.94|54.24|54.88|54.18|54.95|54.25|54.88|54.18|12
1656006430000|2022-06-23 17:47:10|54.86|54.16|54.86|54.16|54.89|54.19|54.85|54.15|18
1656006440000|2022-06-23 17:47:20|54.87|54.17|54.89|54.19|54.9|54.2|54.87|54.17|8
1656006450000|2022-06-23 17:47:30|54.88|54.18|54.88|54.18|54.89|54.19|54.88|54.18|3
1656006460000|2022-06-23 17:47:40|54.89|54.19|54.88|54.18|54.9|54.2|54.87|54.17|8
1656006470000|2022-06-23 17:47:50|54.87|54.17|54.89|54.19|54.89|54.19|54.87|54.17|2
1656006480000|2022-06-23 17:48:00|54.88|54.18|54.89|54.19|54.9|54.2|54.88|54.18|6
1656006500000|2022-06-23 17:48:20|54.88|54.18|54.88|54.18|54.9|54.2|54.88|54.18|5
1656006510000|2022-06-23 17:48:30|54.89|54.19|54.88|54.18|54.89|54.19|54.87|54.17|8
1656006520000|2022-06-23 17:48:40|54.87|54.17|54.88|54.18|54.88|54.18|54.87|54.17|2
1656006530000|2022-06-23 17:48:50|54.89|54.19|54.88|54.18|54.89|54.19|54.87|54.17|4
1656006540000|2022-06-23 17:49:00|54.9|54.2|54.88|54.18|54.91|54.21|54.87|54.17|6
1656006550000|2022-06-23 17:49:10|54.87|54.17|54.89|54.19|54.89|54.19|54.87|54.17|4
1656006560000|2022-06-23 17:49:20|54.9|54.2|54.87|54.17|54.9|54.2|54.86|54.16|6
1656006570000|2022-06-23 17:49:30|54.88|54.18|54.87|54.17|54.88|54.18|54.87|54.17|2
1656006590000|2022-06-23 17:49:50|54.88|54.18|54.89|54.19|54.89|54.19|54.88|54.18|4
1656006600000|2022-06-23 17:50:00|54.88|54.18|54.88|54.18|54.89|54.19|54.85|54.15|10
1656006610000|2022-06-23 17:50:10|54.89|54.19|54.88|54.18|54.89|54.19|54.87|54.17|4
1656006620000|2022-06-23 17:50:20|54.87|54.17|54.89|54.19|54.89|54.19|54.87|54.17|5
1656006630000|2022-06-23 17:50:30|54.88|54.18|54.93|54.23|54.93|54.23|54.88|54.18|7
1656006640000|2022-06-23 17:50:40|54.94|54.24|54.95|54.25|54.98|54.28|54.94|54.24|10
1656006650000|2022-06-23 17:50:50|54.94|54.24|55.02|54.32|55.02|54.32|54.94|54.24|11
1656006660000|2022-06-23 17:51:00|55.01|54.31|55.03|54.33|55.05|54.35|55.01|54.31|11
1656006670000|2022-06-23 17:51:10|55.02|54.32|54.99|54.29|55.03|54.33|54.97|54.27|11
1656006680000|2022-06-23 17:51:20|55|54.3|54.98|54.28|55.01|54.31|54.97|54.27|14
1656006690000|2022-06-23 17:51:30|54.99|54.29|55.13|54.43|55.13|54.43|54.98|54.28|21
1656006700000|2022-06-23 17:51:40|55.15|54.45|55.15|54.45|55.17|54.47|55.12|54.42|21
1656006710000|2022-06-23 17:51:50|55.14|54.44|55.06|54.36|55.14|54.44|55.04|54.34|19
1656006720000|2022-06-23 17:52:00|55.05|54.35|55.01|54.31|55.06|54.36|55.01|54.31|21
1656006730000|2022-06-23 17:52:10|55.02|54.32|55|54.3|55.02|54.32|54.98|54.28|12
1656006740000|2022-06-23 17:52:20|55.01|54.31|54.99|54.29|55.02|54.32|54.97|54.27|6
1656006750000|2022-06-23 17:52:30|55|54.3|55.03|54.33|55.03|54.33|54.99|54.29|14
1656006760000|2022-06-23 17:52:40|55.02|54.32|55|54.3|55.03|54.33|54.99|54.29|9
1656006770000|2022-06-23 17:52:50|55.01|54.31|54.96|54.26|55.01|54.31|54.95|54.25|10
1656006780000|2022-06-23 17:53:00|54.97|54.27|55.06|54.36|55.07|54.37|54.97|54.27|14
1656006790000|2022-06-23 17:53:10|55.05|54.35|55.06|54.36|55.07|54.37|55.04|54.34|11
1656006800000|2022-06-23 17:53:20|55.07|54.37|55.08|54.38|55.08|54.38|55.06|54.36|8
1656006810000|2022-06-23 17:53:30|55.09|54.39|55.05|54.35|55.09|54.39|55.04|54.34|12
1656006820000|2022-06-23 17:53:40|55.06|54.36|55.01|54.31|55.07|54.37|55.01|54.31|4
1656006830000|2022-06-23 17:53:50|55|54.3|54.99|54.29|55.01|54.31|54.98|54.28|8
1656006840000|2022-06-23 17:54:00|55|54.3|54.97|54.27|55|54.3|54.97|54.27|11
1656006850000|2022-06-23 17:54:10|54.96|54.26|55.01|54.31|55.01|54.31|54.96|54.26|8
1656006860000|2022-06-23 17:54:20|55|54.3|55.01|54.31|55.01|54.31|54.97|54.27|7
1656006870000|2022-06-23 17:54:30|55|54.3|55.01|54.31|55.02|54.32|55|54.3|5
1656006880000|2022-06-23 17:54:40|55|54.3|55|54.3|55|54.3|55|54.3|1
1656006890000|2022-06-23 17:54:50|54.98|54.28|54.99|54.29|55.01|54.31|54.97|54.27|7
1656006900000|2022-06-23 17:55:00|55|54.3|55|54.3|55.01|54.31|54.99|54.29|7
1656006910000|2022-06-23 17:55:10|55.01|54.31|55.01|54.31|55.02|54.32|55.01|54.31|3
1656006920000|2022-06-23 17:55:20|55.02|54.32|55.01|54.31|55.02|54.32|55.01|54.31|2
1656006930000|2022-06-23 17:55:30|55|54.3|54.99|54.29|55|54.3|54.99|54.29|2
1656006940000|2022-06-23 17:55:40|55|54.3|54.99|54.29|55|54.3|54.99|54.29|4
1656006950000|2022-06-23 17:55:50|55|54.3|55|54.3|55|54.3|54.99|54.29|3
1656006960000|2022-06-23 17:56:00|54.99|54.29|55.08|54.38|55.08|54.38|54.99|54.29|13
1656006970000|2022-06-23 17:56:10|55.07|54.37|55.07|54.37|55.07|54.37|55.05|54.35|13
1656006980000|2022-06-23 17:56:20|55.06|54.36|55.02|54.32|55.06|54.36|55.01|54.31|11
1656006990000|2022-06-23 17:56:30|55.03|54.33|55.03|54.33|55.04|54.34|55.03|54.33|3
1656007000000|2022-06-23 17:56:40|55.05|54.35|55.05|54.35|55.05|54.35|55.03|54.33|4
1656007010000|2022-06-23 17:56:50|55.03|54.33|55.04|54.34|55.04|54.34|55.01|54.31|10
1656007020000|2022-06-23 17:57:00|55.03|54.33|55.04|54.34|55.04|54.34|55.03|54.33|4
1656007030000|2022-06-23 17:57:10|55.05|54.35|55.03|54.33|55.05|54.35|55.03|54.33|5
1656007040000|2022-06-23 17:57:20|55.01|54.31|55.02|54.32|55.03|54.33|55.01|54.31|3
1656007050000|2022-06-23 17:57:30|55.03|54.33|55.02|54.32|55.03|54.33|55.01|54.31|4
1656007060000|2022-06-23 17:57:40|55.01|54.31|55.02|54.32|55.02|54.32|55|54.3|6
1656007070000|2022-06-23 17:57:50|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|2
1656007080000|2022-06-23 17:58:00|55.01|54.31|55.03|54.33|55.04|54.34|55.01|54.31|7
1656007090000|2022-06-23 17:58:10|55.02|54.32|55.03|54.33|55.04|54.34|55.02|54.32|4
1656007100000|2022-06-23 17:58:20|55.02|54.32|55.03|54.33|55.06|54.36|55.02|54.32|5
1656007110000|2022-06-23 17:58:30|55.02|54.32|55.02|54.32|55.04|54.34|55.02|54.32|5
1656007120000|2022-06-23 17:58:40|55.03|54.33|55.03|54.33|55.04|54.34|55.03|54.33|3
1656007130000|2022-06-23 17:58:50|55.02|54.32|55.01|54.31|55.03|54.33|55.01|54.31|5
1656007140000|2022-06-23 17:59:00|55.04|54.34|55.02|54.32|55.05|54.35|55.02|54.32|8
1656007150000|2022-06-23 17:59:10|55.03|54.33|55.04|54.34|55.05|54.35|55.02|54.32|11
1656007160000|2022-06-23 17:59:20|55.03|54.33|55.04|54.34|55.04|54.34|55.03|54.33|2
1656007170000|2022-06-23 17:59:30|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|10
1656007180000|2022-06-23 17:59:40|55.05|54.35|55.05|54.35|55.06|54.36|55.05|54.35|3
1656007190000|2022-06-23 17:59:50|55.06|54.36|55.06|54.36|55.06|54.36|55.05|54.35|11
1656007200000|2022-06-23 18:00:00|55.05|54.35|55.05|54.35|55.06|54.36|55.03|54.33|11
1656007210000|2022-06-23 18:00:10|55.04|54.34|55|54.3|55.04|54.34|55|54.3|10
1656007220000|2022-06-23 18:00:20|55.01|54.31|55.03|54.33|55.03|54.33|55.01|54.31|4
1656007240000|2022-06-23 18:00:40|55.05|54.35|55.07|54.37|55.08|54.38|55.05|54.35|10
1656007250000|2022-06-23 18:00:50|55.08|54.38|55.07|54.37|55.08|54.38|55.05|54.35|15
1656007260000|2022-06-23 18:01:00|55.06|54.36|55.06|54.36|55.06|54.36|55.06|54.36|1
1656007270000|2022-06-23 18:01:10|55.08|54.38|55.15|54.45|55.15|54.45|55.08|54.38|7
1656007280000|2022-06-23 18:01:20|55.16|54.46|55.14|54.44|55.16|54.46|55.14|54.44|5
1656007290000|2022-06-23 18:01:30|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|2
1656007300000|2022-06-23 18:01:40|55.15|54.45|55.14|54.44|55.15|54.45|55.13|54.43|8
1656007310000|2022-06-23 18:01:50|55.15|54.45|55.16|54.46|55.16|54.46|55.14|54.44|8
1656007320000|2022-06-23 18:02:00|55.15|54.45|55.11|54.41|55.15|54.45|55.11|54.41|9
1656007330000|2022-06-23 18:02:10|55.12|54.42|55.11|54.41|55.13|54.43|55.11|54.41|7
1656007340000|2022-06-23 18:02:20|55.12|54.42|55.11|54.41|55.13|54.43|55.11|54.41|8
1656007350000|2022-06-23 18:02:30|55.13|54.43|55.13|54.43|55.15|54.45|55.11|54.41|10
1656007360000|2022-06-23 18:02:40|55.12|54.42|55.14|54.44|55.16|54.46|55.12|54.42|12
1656007370000|2022-06-23 18:02:50|55.13|54.43|55.17|54.47|55.17|54.47|55.13|54.43|6
1656007380000|2022-06-23 18:03:00|55.13|54.43|55.13|54.43|55.16|54.46|55.11|54.41|15
1656007390000|2022-06-23 18:03:10|55.14|54.44|55.13|54.43|55.16|54.46|55.13|54.43|11
1656007400000|2022-06-23 18:03:20|55.14|54.44|55.15|54.45|55.16|54.46|55.14|54.44|5
1656007410000|2022-06-23 18:03:30|55.14|54.44|55.15|54.45|55.16|54.46|55.14|54.44|6
1656007420000|2022-06-23 18:03:40|55.17|54.47|55.15|54.45|55.17|54.47|55.15|54.45|6
1656007430000|2022-06-23 18:03:50|55.12|54.42|55.16|54.46|55.16|54.46|55.12|54.42|7
1656007440000|2022-06-23 18:04:00|55.15|54.45|55.15|54.45|55.15|54.45|55.15|54.45|1
1656007450000|2022-06-23 18:04:10|55.13|54.43|55.13|54.43|55.13|54.43|55.13|54.43|1
1656007460000|2022-06-23 18:04:20|55.12|54.42|55.13|54.43|55.16|54.46|55.1|54.4|19
1656007470000|2022-06-23 18:04:30|55.12|54.42|55.15|54.45|55.16|54.46|55.12|54.42|7
1656007490000|2022-06-23 18:04:50|55.16|54.46|55.17|54.47|55.18|54.48|55.15|54.45|9
1656007500000|2022-06-23 18:05:00|55.18|54.48|55.17|54.47|55.18|54.48|55.15|54.45|4
1656007510000|2022-06-23 18:05:10|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|3
1656007520000|2022-06-23 18:05:20|55.15|54.45|55.16|54.46|55.16|54.46|55.15|54.45|8
1656007530000|2022-06-23 18:05:30|55.15|54.45|55.17|54.47|55.19|54.49|55.15|54.45|11
1656007540000|2022-06-23 18:05:40|55.18|54.48|55.16|54.46|55.18|54.48|55.16|54.46|3
1656007550000|2022-06-23 18:05:50|55.17|54.47|55.14|54.44|55.17|54.47|55.12|54.42|12
1656007560000|2022-06-23 18:06:00|55.15|54.45|55.16|54.46|55.16|54.46|55.12|54.42|14
1656007570000|2022-06-23 18:06:10|55.15|54.45|55.16|54.46|55.17|54.47|55.15|54.45|6
1656007580000|2022-06-23 18:06:20|55.17|54.47|55.16|54.46|55.17|54.47|55.15|54.45|9
1656007590000|2022-06-23 18:06:30|55.15|54.45|55.12|54.42|55.15|54.45|55.11|54.41|12
1656007600000|2022-06-23 18:06:40|55.13|54.43|55.12|54.42|55.13|54.43|55.12|54.42|4
1656007610000|2022-06-23 18:06:50|55.14|54.44|55.13|54.43|55.14|54.44|55.12|54.42|4
1656007620000|2022-06-23 18:07:00|55.14|54.44|55.13|54.43|55.14|54.44|55.13|54.43|2
1656007630000|2022-06-23 18:07:10|55.12|54.42|55.14|54.44|55.14|54.44|55.12|54.42|8
1656007640000|2022-06-23 18:07:20|55.13|54.43|55.13|54.43|55.15|54.45|55.13|54.43|10
1656007650000|2022-06-23 18:07:30|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|2
1656007660000|2022-06-23 18:07:40|55.12|54.42|55.14|54.44|55.14|54.44|55.12|54.42|2
1656007670000|2022-06-23 18:07:50|55.13|54.43|55.16|54.46|55.17|54.47|55.13|54.43|13
1656007680000|2022-06-23 18:08:00|55.15|54.45|55.14|54.44|55.17|54.47|55.12|54.42|16
1656007690000|2022-06-23 18:08:10|55.15|54.45|55.12|54.42|55.15|54.45|55.12|54.42|6
1656007700000|2022-06-23 18:08:20|55.13|54.43|55.12|54.42|55.13|54.43|55.12|54.42|4
1656007710000|2022-06-23 18:08:30|55.1|54.4|55.11|54.41|55.11|54.41|55.1|54.4|2
1656007720000|2022-06-23 18:08:40|55.1|54.4|55.08|54.38|55.1|54.4|55.08|54.38|5
1656007730000|2022-06-23 18:08:50|55.07|54.37|55.07|54.37|55.08|54.38|55.05|54.35|9
1656007740000|2022-06-23 18:09:00|55.06|54.36|55.06|54.36|55.07|54.37|55.05|54.35|11
1656007750000|2022-06-23 18:09:10|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|2
1656007760000|2022-06-23 18:09:20|55.05|54.35|55.06|54.36|55.07|54.37|55.05|54.35|9
1656007770000|2022-06-23 18:09:30|55.05|54.35|54.98|54.28|55.05|54.35|54.96|54.26|16
1656007780000|2022-06-23 18:09:40|54.97|54.27|54.94|54.24|54.97|54.27|54.93|54.23|8
1656007790000|2022-06-23 18:09:50|54.95|54.25|54.95|54.25|54.95|54.25|54.94|54.24|3
1656007800000|2022-06-23 18:10:00|54.96|54.26|54.94|54.24|54.96|54.26|54.92|54.22|7
1656007810000|2022-06-23 18:10:10|54.93|54.23|54.94|54.24|54.94|54.24|54.93|54.23|4
1656007820000|2022-06-23 18:10:20|54.93|54.23|54.89|54.19|54.95|54.25|54.87|54.17|19
1656007830000|2022-06-23 18:10:30|54.9|54.2|54.9|54.2|54.9|54.2|54.89|54.19|7
1656007840000|2022-06-23 18:10:40|54.89|54.19|54.99|54.29|55|54.3|54.89|54.19|14
1656007850000|2022-06-23 18:10:50|55|54.3|55|54.3|55.01|54.31|54.98|54.28|13
1656007860000|2022-06-23 18:11:00|55.01|54.31|54.96|54.26|55.01|54.31|54.95|54.25|9
1656007870000|2022-06-23 18:11:10|54.97|54.27|54.95|54.25|54.97|54.27|54.95|54.25|10
1656007880000|2022-06-23 18:11:20|54.96|54.26|54.98|54.28|54.99|54.29|54.95|54.25|9
1656007890000|2022-06-23 18:11:30|54.99|54.29|54.98|54.28|54.99|54.29|54.98|54.28|2
1656007900000|2022-06-23 18:11:40|54.99|54.29|54.99|54.29|55|54.3|54.98|54.28|5
1656007910000|2022-06-23 18:11:50|54.98|54.28|54.98|54.28|54.98|54.28|54.98|54.28|1
1656007920000|2022-06-23 18:12:00|54.99|54.29|54.99|54.29|54.99|54.29|54.98|54.28|9
1656007930000|2022-06-23 18:12:10|55|54.3|55.06|54.36|55.06|54.36|55|54.3|7
1656007940000|2022-06-23 18:12:20|55.05|54.35|55.05|54.35|55.05|54.35|55.04|54.34|3
1656007950000|2022-06-23 18:12:30|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|4
1656007960000|2022-06-23 18:12:40|55.06|54.36|55.08|54.38|55.08|54.38|55.05|54.35|7
1656007970000|2022-06-23 18:12:50|55.09|54.39|55.08|54.38|55.1|54.4|55.07|54.37|7
1656007980000|2022-06-23 18:13:00|55.09|54.39|55.09|54.39|55.1|54.4|55.07|54.37|9
1656007990000|2022-06-23 18:13:10|55.08|54.38|55.08|54.38|55.1|54.4|55.05|54.35|7
1656008000000|2022-06-23 18:13:20|55.07|54.37|55.06|54.36|55.08|54.38|55.04|54.34|8
1656008010000|2022-06-23 18:13:30|55.05|54.35|55.08|54.38|55.08|54.38|55.05|54.35|11
1656008020000|2022-06-23 18:13:40|55.07|54.37|55.07|54.37|55.07|54.37|55.07|54.37|1
1656008030000|2022-06-23 18:13:50|55.08|54.38|55.09|54.39|55.09|54.39|55.07|54.37|3
1656008040000|2022-06-23 18:14:00|55.11|54.41|55.09|54.39|55.11|54.41|55.09|54.39|3
1656008050000|2022-06-23 18:14:10|55.08|54.38|55.08|54.38|55.08|54.38|55.08|54.38|1
1656008060000|2022-06-23 18:14:20|55.12|54.42|55.09|54.39|55.12|54.42|55.09|54.39|3
1656008080000|2022-06-23 18:14:40|55.1|54.4|55.09|54.39|55.1|54.4|55.09|54.39|2
1656008090000|2022-06-23 18:14:50|55.1|54.4|55.12|54.42|55.12|54.42|55.1|54.4|5
1656008100000|2022-06-23 18:15:00|55.11|54.41|55.14|54.44|55.15|54.45|55.11|54.41|9
1656008110000|2022-06-23 18:15:10|55.15|54.45|55.2|54.5|55.21|54.51|55.15|54.45|17
1656008120000|2022-06-23 18:15:20|55.21|54.51|55.23|54.53|55.23|54.53|55.18|54.48|5
1656008130000|2022-06-23 18:15:30|55.22|54.52|55.19|54.49|55.24|54.54|55.15|54.45|16
1656008140000|2022-06-23 18:15:40|55.16|54.46|55.24|54.54|55.24|54.54|55.16|54.46|12
1656008150000|2022-06-23 18:15:50|55.23|54.53|55.2|54.5|55.24|54.54|55.17|54.47|22
1656008160000|2022-06-23 18:16:00|55.21|54.51|55.18|54.48|55.22|54.52|55.16|54.46|12
1656008170000|2022-06-23 18:16:10|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|2
1656008180000|2022-06-23 18:16:20|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|2
1656008190000|2022-06-23 18:16:30|55.17|54.47|55.16|54.46|55.2|54.5|55.14|54.44|18
1656008200000|2022-06-23 18:16:40|55.17|54.47|55.2|54.5|55.21|54.51|55.17|54.47|10
1656008210000|2022-06-23 18:16:50|55.21|54.51|55.21|54.51|55.22|54.52|55.2|54.5|9
1656008220000|2022-06-23 18:17:00|55.2|54.5|55.21|54.51|55.21|54.51|55.18|54.48|9
1656008230000|2022-06-23 18:17:10|55.22|54.52|55.2|54.5|55.22|54.52|55.2|54.5|3
1656008240000|2022-06-23 18:17:20|55.22|54.52|55.19|54.49|55.22|54.52|55.17|54.47|16
1656008250000|2022-06-23 18:17:30|55.2|54.5|55.18|54.48|55.2|54.5|55.18|54.48|7
1656008260000|2022-06-23 18:17:40|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|7
1656008270000|2022-06-23 18:17:50|55.2|54.5|55.18|54.48|55.2|54.5|55.18|54.48|3
1656008280000|2022-06-23 18:18:00|55.2|54.5|55.2|54.5|55.21|54.51|55.18|54.48|9
1656008290000|2022-06-23 18:18:10|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|3
1656008300000|2022-06-23 18:18:20|55.2|54.5|55.18|54.48|55.2|54.5|55.17|54.47|8
1656008310000|2022-06-23 18:18:30|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|2
1656008320000|2022-06-23 18:18:40|55.19|54.49|55.2|54.5|55.21|54.51|55.18|54.48|11
1656008330000|2022-06-23 18:18:50|55.19|54.49|55.18|54.48|55.21|54.51|55.18|54.48|11
1656008340000|2022-06-23 18:19:00|55.19|54.49|55.18|54.48|55.19|54.49|55.17|54.47|4
1656008350000|2022-06-23 18:19:10|55.17|54.47|55.18|54.48|55.18|54.48|55.16|54.46|4
1656008360000|2022-06-23 18:19:20|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|2
1656008370000|2022-06-23 18:19:30|55.19|54.49|55.19|54.49|55.19|54.49|55.18|54.48|3
1656008380000|2022-06-23 18:19:40|55.2|54.5|55.22|54.52|55.22|54.52|55.2|54.5|5
1656008390000|2022-06-23 18:19:50|55.21|54.51|55.22|54.52|55.22|54.52|55.21|54.51|6
1656008400000|2022-06-23 18:20:00|55.21|54.51|55.21|54.51|55.22|54.52|55.21|54.51|5
1656008410000|2022-06-23 18:20:10|55.22|54.52|55.22|54.52|55.22|54.52|55.22|54.52|1
1656008420000|2022-06-23 18:20:20|55.21|54.51|55.21|54.51|55.22|54.52|55.19|54.49|8
1656008430000|2022-06-23 18:20:30|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|15
1656008440000|2022-06-23 18:20:40|55.19|54.49|55.19|54.49|55.19|54.49|55.19|54.49|1
1656008450000|2022-06-23 18:20:50|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|4
1656008460000|2022-06-23 18:21:00|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|2
1656008470000|2022-06-23 18:21:10|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|5
1656008480000|2022-06-23 18:21:20|55.21|54.51|55.19|54.49|55.21|54.51|55.19|54.49|5
1656008490000|2022-06-23 18:21:30|55.18|54.48|55.19|54.49|55.2|54.5|55.18|54.48|5
1656008500000|2022-06-23 18:21:40|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|2
1656008510000|2022-06-23 18:21:50|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|6
1656008520000|2022-06-23 18:22:00|55.2|54.5|55.2|54.5|55.21|54.51|55.19|54.49|10
1656008530000|2022-06-23 18:22:10|55.19|54.49|55.17|54.47|55.21|54.51|55.17|54.47|8
1656008540000|2022-06-23 18:22:20|55.18|54.48|55.18|54.48|55.18|54.48|55.17|54.47|5
1656008550000|2022-06-23 18:22:30|55.17|54.47|55.19|54.49|55.19|54.49|55.17|54.47|5
1656008560000|2022-06-23 18:22:40|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656008570000|2022-06-23 18:22:50|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|6
1656008580000|2022-06-23 18:23:00|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|6
1656008590000|2022-06-23 18:23:10|55.2|54.5|55.18|54.48|55.2|54.5|55.18|54.48|3
1656008600000|2022-06-23 18:23:20|55.19|54.49|55.19|54.49|55.19|54.49|55.19|54.49|1
1656008610000|2022-06-23 18:23:30|55.18|54.48|55.18|54.48|55.18|54.48|55.18|54.48|1
1656008620000|2022-06-23 18:23:40|55.2|54.5|55.23|54.53|55.23|54.53|55.2|54.5|6
1656008630000|2022-06-23 18:23:50|55.22|54.52|55.22|54.52|55.22|54.52|55.21|54.51|15
1656008640000|2022-06-23 18:24:00|55.21|54.51|55.23|54.53|55.23|54.53|55.21|54.51|16
1656008650000|2022-06-23 18:24:10|55.22|54.52|55.22|54.52|55.23|54.53|55.22|54.52|5
1656008660000|2022-06-23 18:24:20|55.23|54.53|55.21|54.51|55.23|54.53|55.21|54.51|3
1656008670000|2022-06-23 18:24:30|55.22|54.52|55.22|54.52|55.22|54.52|55.21|54.51|3
1656008680000|2022-06-23 18:24:40|55.21|54.51|55.22|54.52|55.22|54.52|55.21|54.51|4
1656008690000|2022-06-23 18:24:50|55.21|54.51|55.21|54.51|55.22|54.52|55.21|54.51|15
1656008700000|2022-06-23 18:25:00|55.22|54.52|55.2|54.5|55.22|54.52|55.18|54.48|9
1656008710000|2022-06-23 18:25:10|55.21|54.51|55.21|54.51|55.21|54.51|55.18|54.48|5
1656008720000|2022-06-23 18:25:20|55.18|54.48|55.19|54.49|55.19|54.49|55.18|54.48|2
1656008730000|2022-06-23 18:25:30|55.2|54.5|55.19|54.49|55.2|54.5|55.18|54.48|11
1656008740000|2022-06-23 18:25:40|55.18|54.48|55.17|54.47|55.18|54.48|55.17|54.47|2
1656008750000|2022-06-23 18:25:50|55.16|54.46|55.16|54.46|55.18|54.48|55.16|54.46|5
1656008760000|2022-06-23 18:26:00|55.17|54.47|55.17|54.47|55.18|54.48|55.14|54.44|7
1656008770000|2022-06-23 18:26:10|55.16|54.46|55.17|54.47|55.18|54.48|55.16|54.46|6
1656008780000|2022-06-23 18:26:20|55.16|54.46|55.17|54.47|55.18|54.48|55.16|54.46|6
1656008790000|2022-06-23 18:26:30|55.16|54.46|55.16|54.46|55.18|54.48|55.16|54.46|11
1656008800000|2022-06-23 18:26:40|55.17|54.47|55.18|54.48|55.18|54.48|55.16|54.46|11
1656008810000|2022-06-23 18:26:50|55.19|54.49|55.2|54.5|55.2|54.5|55.17|54.47|9
1656008820000|2022-06-23 18:27:00|55.19|54.49|55.17|54.47|55.2|54.5|55.17|54.47|7
1656008830000|2022-06-23 18:27:10|55.18|54.48|55.18|54.48|55.18|54.48|55.17|54.47|7
1656008850000|2022-06-23 18:27:30|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|3
1656008860000|2022-06-23 18:27:40|55.14|54.44|55.16|54.46|55.16|54.46|55.14|54.44|6
1656008870000|2022-06-23 18:27:50|55.13|54.43|55.16|54.46|55.16|54.46|55.13|54.43|4
1656008880000|2022-06-23 18:28:00|55.15|54.45|55.17|54.47|55.17|54.47|55.15|54.45|5
1656008890000|2022-06-23 18:28:10|55.16|54.46|55.17|54.47|55.18|54.48|55.15|54.45|7
1656008900000|2022-06-23 18:28:20|55.18|54.48|55.18|54.48|55.18|54.48|55.17|54.47|3
1656008910000|2022-06-23 18:28:30|55.17|54.47|55.16|54.46|55.18|54.48|55.14|54.44|11
1656008920000|2022-06-23 18:28:40|55.15|54.45|55.18|54.48|55.18|54.48|55.15|54.45|8
1656008930000|2022-06-23 18:28:50|55.16|54.46|55.17|54.47|55.17|54.47|55.15|54.45|3
1656008940000|2022-06-23 18:29:00|55.18|54.48|55.17|54.47|55.18|54.48|55.16|54.46|13
1656008950000|2022-06-23 18:29:10|55.18|54.48|55.16|54.46|55.18|54.48|55.16|54.46|5
1656008960000|2022-06-23 18:29:20|55.15|54.45|55.13|54.43|55.15|54.45|55.13|54.43|7
1656008970000|2022-06-23 18:29:30|55.14|54.44|55.12|54.42|55.14|54.44|55.09|54.39|10
1656008980000|2022-06-23 18:29:40|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|13
1656008990000|2022-06-23 18:29:50|55.11|54.41|55.1|54.4|55.13|54.43|55.1|54.4|17
1656009000000|2022-06-23 18:30:00|55.09|54.39|55.07|54.37|55.11|54.41|55.07|54.37|15
1656009010000|2022-06-23 18:30:10|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|6
1656009030000|2022-06-23 18:30:30|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|7
1656009040000|2022-06-23 18:30:40|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|4
1656009050000|2022-06-23 18:30:50|55.1|54.4|55.08|54.38|55.11|54.41|55.08|54.38|8
1656009060000|2022-06-23 18:31:00|55.09|54.39|55.07|54.37|55.09|54.39|55.06|54.36|6
1656009070000|2022-06-23 18:31:10|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|5
1656009080000|2022-06-23 18:31:20|55.07|54.37|55.07|54.37|55.1|54.4|55.07|54.37|12
1656009090000|2022-06-23 18:31:30|55.08|54.38|55.09|54.39|55.09|54.39|55.07|54.37|14
1656009100000|2022-06-23 18:31:40|55.08|54.38|55.07|54.37|55.09|54.39|55.05|54.35|10
1656009110000|2022-06-23 18:31:50|55.06|54.36|55.04|54.34|55.07|54.37|55.03|54.33|5
1656009120000|2022-06-23 18:32:00|55.05|54.35|55.1|54.4|55.13|54.43|55.04|54.34|15
1656009130000|2022-06-23 18:32:10|55.11|54.41|55.13|54.43|55.13|54.43|55.11|54.41|12
1656009140000|2022-06-23 18:32:20|55.12|54.42|55.13|54.43|55.15|54.45|55.12|54.42|7
1656009150000|2022-06-23 18:32:30|55.12|54.42|55.12|54.42|55.13|54.43|55.09|54.39|8
1656009160000|2022-06-23 18:32:40|55.11|54.41|55.09|54.39|55.11|54.41|55.08|54.38|6
1656009170000|2022-06-23 18:32:50|55.1|54.4|55.08|54.38|55.1|54.4|55.08|54.38|4
1656009180000|2022-06-23 18:33:00|55.09|54.39|55.1|54.4|55.1|54.4|55.09|54.39|14
1656009190000|2022-06-23 18:33:10|55.09|54.39|55.08|54.38|55.1|54.4|55.07|54.37|5
1656009200000|2022-06-23 18:33:20|55.11|54.41|55.12|54.42|55.12|54.42|55.1|54.4|11
1656009210000|2022-06-23 18:33:30|55.11|54.41|55.11|54.41|55.12|54.42|55.1|54.4|18
1656009220000|2022-06-23 18:33:40|55.1|54.4|55.12|54.42|55.12|54.42|55.1|54.4|15
1656009230000|2022-06-23 18:33:50|55.11|54.41|55.1|54.4|55.12|54.42|55.09|54.39|16
1656009240000|2022-06-23 18:34:00|55.09|54.39|55.09|54.39|55.11|54.41|55.09|54.39|15
1656009250000|2022-06-23 18:34:10|55.1|54.4|55.1|54.4|55.11|54.41|55.09|54.39|15
1656009260000|2022-06-23 18:34:20|55.09|54.39|55.12|54.42|55.12|54.42|55.07|54.37|9
1656009270000|2022-06-23 18:34:30|55.11|54.41|55.1|54.4|55.14|54.44|55.1|54.4|9
1656009280000|2022-06-23 18:34:40|55.11|54.41|55.1|54.4|55.12|54.42|55.1|54.4|14
1656009300000|2022-06-23 18:35:00|55.11|54.41|55.08|54.38|55.11|54.41|55.08|54.38|9
1656009310000|2022-06-23 18:35:10|55.09|54.39|55.09|54.39|55.09|54.39|55.09|54.39|1
1656009320000|2022-06-23 18:35:20|55.08|54.38|55.11|54.41|55.11|54.41|55.08|54.38|7
1656009340000|2022-06-23 18:35:40|55.12|54.42|55.13|54.43|55.14|54.44|55.12|54.42|5
1656009350000|2022-06-23 18:35:50|55.12|54.42|55.12|54.42|55.12|54.42|55.12|54.42|1
1656009360000|2022-06-23 18:36:00|55.11|54.41|55.11|54.41|55.11|54.41|55.11|54.41|1
1656009370000|2022-06-23 18:36:10|55.14|54.44|55.12|54.42|55.14|54.44|55.1|54.4|14
1656009380000|2022-06-23 18:36:20|55.13|54.43|55.08|54.38|55.13|54.43|55.07|54.37|20
1656009390000|2022-06-23 18:36:30|55.07|54.37|55.1|54.4|55.1|54.4|55.06|54.36|11
1656009400000|2022-06-23 18:36:40|55.09|54.39|55.1|54.4|55.1|54.4|55.08|54.38|18
1656009420000|2022-06-23 18:37:00|55.07|54.37|55.08|54.38|55.09|54.39|55.07|54.37|10
1656009430000|2022-06-23 18:37:10|55.1|54.4|55.1|54.4|55.1|54.4|55.09|54.39|7
1656009440000|2022-06-23 18:37:20|55.09|54.39|55.09|54.39|55.1|54.4|55.08|54.38|6
1656009450000|2022-06-23 18:37:30|55.08|54.38|55.1|54.4|55.1|54.4|55.07|54.37|14
1656009460000|2022-06-23 18:37:40|55.09|54.39|55.09|54.39|55.1|54.4|55.09|54.39|11
1656009470000|2022-06-23 18:37:50|55.1|54.4|55.1|54.4|55.1|54.4|55.09|54.39|17
1656009480000|2022-06-23 18:38:00|55.09|54.39|55.07|54.37|55.1|54.4|55.05|54.35|8
1656009490000|2022-06-23 18:38:10|55.08|54.38|55.04|54.34|55.08|54.38|55.02|54.32|12
1656009500000|2022-06-23 18:38:20|55.05|54.35|55.02|54.32|55.05|54.35|55.02|54.32|10
1656009530000|2022-06-23 18:38:50|55.01|54.31|54.96|54.26|55.04|54.34|54.96|54.26|16
1656009540000|2022-06-23 18:39:00|54.94|54.24|54.93|54.23|54.96|54.26|54.91|54.21|13
1656009550000|2022-06-23 18:39:10|54.92|54.22|54.88|54.18|54.92|54.22|54.87|54.17|15
1656009560000|2022-06-23 18:39:20|54.9|54.2|54.87|54.17|54.9|54.2|54.85|54.15|17
1656009570000|2022-06-23 18:39:30|54.84|54.14|54.9|54.2|54.91|54.21|54.84|54.14|11
1656009580000|2022-06-23 18:39:40|54.91|54.21|54.92|54.22|54.93|54.23|54.91|54.21|6
1656009590000|2022-06-23 18:39:50|54.91|54.21|54.92|54.22|54.92|54.22|54.91|54.21|4
1656009600000|2022-06-23 18:40:00|54.93|54.23|54.99|54.29|55|54.3|54.93|54.23|12
1656009610000|2022-06-23 18:40:10|54.97|54.27|55|54.3|55.01|54.31|54.96|54.26|15
1656009620000|2022-06-23 18:40:20|54.98|54.28|54.99|54.29|55|54.3|54.96|54.26|9
1656009630000|2022-06-23 18:40:30|54.98|54.28|54.98|54.28|54.98|54.28|54.98|54.28|1
1656009640000|2022-06-23 18:40:40|54.97|54.27|54.98|54.28|55|54.3|54.97|54.27|4
1656009650000|2022-06-23 18:40:50|54.99|54.29|54.99|54.29|55|54.3|54.97|54.27|12
1656009660000|2022-06-23 18:41:00|54.98|54.28|54.98|54.28|54.99|54.29|54.97|54.27|9
1656009670000|2022-06-23 18:41:10|54.97|54.27|54.98|54.28|54.98|54.28|54.97|54.27|4
1656009680000|2022-06-23 18:41:20|54.99|54.29|54.98|54.28|54.99|54.29|54.98|54.28|2
1656009690000|2022-06-23 18:41:30|54.99|54.29|55|54.3|55|54.3|54.99|54.29|6
1656009710000|2022-06-23 18:41:50|55.01|54.31|55|54.3|55.01|54.31|55|54.3|2
1656009720000|2022-06-23 18:42:00|54.99|54.29|54.97|54.27|55.02|54.32|54.95|54.25|11
1656009730000|2022-06-23 18:42:10|54.96|54.26|54.93|54.23|54.96|54.26|54.92|54.22|7
1656009740000|2022-06-23 18:42:20|54.94|54.24|54.96|54.26|54.97|54.27|54.94|54.24|12
1656009750000|2022-06-23 18:42:30|54.95|54.25|54.94|54.24|54.96|54.26|54.93|54.23|7
1656009760000|2022-06-23 18:42:40|54.95|54.25|54.95|54.25|54.96|54.26|54.94|54.24|14
1656009770000|2022-06-23 18:42:50|54.93|54.23|54.92|54.22|54.95|54.25|54.92|54.22|13
1656009780000|2022-06-23 18:43:00|54.91|54.21|54.92|54.22|54.93|54.23|54.91|54.21|8
1656009790000|2022-06-23 18:43:10|54.94|54.24|54.93|54.23|54.95|54.25|54.92|54.22|15
1656009800000|2022-06-23 18:43:20|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|3
1656009820000|2022-06-23 18:43:40|54.93|54.23|54.93|54.23|54.93|54.23|54.93|54.23|1
1656009830000|2022-06-23 18:43:50|54.92|54.22|54.94|54.24|54.95|54.25|54.92|54.22|6
1656009840000|2022-06-23 18:44:00|54.92|54.22|54.94|54.24|54.94|54.24|54.92|54.22|2
1656009850000|2022-06-23 18:44:10|54.93|54.23|54.93|54.23|54.94|54.24|54.93|54.23|5
1656009860000|2022-06-23 18:44:20|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|6
1656009870000|2022-06-23 18:44:30|54.94|54.24|54.94|54.24|54.95|54.25|54.94|54.24|9
1656009880000|2022-06-23 18:44:40|54.96|54.26|54.96|54.26|54.97|54.27|54.96|54.26|3
1656009890000|2022-06-23 18:44:50|54.95|54.25|54.96|54.26|54.96|54.26|54.95|54.25|10
1656009910000|2022-06-23 18:45:10|54.95|54.25|54.94|54.24|54.97|54.27|54.94|54.24|6
1656009920000|2022-06-23 18:45:20|54.95|54.25|54.9|54.2|54.96|54.26|54.89|54.19|16
1656009930000|2022-06-23 18:45:30|54.91|54.21|54.89|54.19|54.91|54.21|54.87|54.17|9
1656009940000|2022-06-23 18:45:40|54.87|54.17|54.87|54.17|54.9|54.2|54.86|54.16|14
1656009950000|2022-06-23 18:45:50|54.86|54.16|54.87|54.17|54.88|54.18|54.86|54.16|14
1656009960000|2022-06-23 18:46:00|54.86|54.16|54.76|54.06|54.87|54.17|54.75|54.05|9
1656009970000|2022-06-23 18:46:10|54.75|54.05|54.7|54|54.76|54.06|54.68|53.98|13
1656009980000|2022-06-23 18:46:20|54.69|53.99|54.68|53.98|54.71|54.01|54.68|53.98|8
1656009990000|2022-06-23 18:46:30|54.69|53.99|54.69|53.99|54.7|54|54.68|53.98|9
1656010000000|2022-06-23 18:46:40|54.7|54|54.7|54|54.7|54|54.69|53.99|5
1656010010000|2022-06-23 18:46:50|54.69|53.99|54.7|54|54.7|54|54.66|53.96|16
1656010020000|2022-06-23 18:47:00|54.71|54.01|54.72|54.02|54.72|54.02|54.71|54.01|4
1656010030000|2022-06-23 18:47:10|54.73|54.03|54.75|54.05|54.76|54.06|54.73|54.03|5
1656010040000|2022-06-23 18:47:20|54.78|54.08|54.75|54.05|54.78|54.08|54.74|54.04|10
1656010050000|2022-06-23 18:47:30|54.74|54.04|54.76|54.06|54.76|54.06|54.74|54.04|5
1656010060000|2022-06-23 18:47:40|54.75|54.05|54.73|54.03|54.76|54.06|54.72|54.02|11
1656010070000|2022-06-23 18:47:50|54.74|54.04|54.71|54.01|54.74|54.04|54.71|54.01|12
1656010080000|2022-06-23 18:48:00|54.74|54.04|54.74|54.04|54.75|54.05|54.73|54.03|9
1656010090000|2022-06-23 18:48:10|54.75|54.05|54.73|54.03|54.75|54.05|54.73|54.03|3
1656010100000|2022-06-23 18:48:20|54.72|54.02|54.72|54.02|54.72|54.02|54.72|54.02|1
1656010110000|2022-06-23 18:48:30|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|2
1656010120000|2022-06-23 18:48:40|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|4
1656010130000|2022-06-23 18:48:50|54.74|54.04|54.72|54.02|54.75|54.05|54.72|54.02|4
1656010140000|2022-06-23 18:49:00|54.74|54.04|54.76|54.06|54.78|54.08|54.73|54.03|13
1656010150000|2022-06-23 18:49:10|54.75|54.05|54.74|54.04|54.75|54.05|54.73|54.03|3
1656010160000|2022-06-23 18:49:20|54.73|54.03|54.74|54.04|54.75|54.05|54.72|54.02|6
1656010170000|2022-06-23 18:49:30|54.75|54.05|54.72|54.02|54.75|54.05|54.7|54|10
1656010180000|2022-06-23 18:49:40|54.71|54.01|54.73|54.03|54.73|54.03|54.7|54|10
1656010190000|2022-06-23 18:49:50|54.72|54.02|54.71|54.01|54.74|54.04|54.71|54.01|19
1656010200000|2022-06-23 18:50:00|54.72|54.02|54.72|54.02|54.74|54.04|54.71|54.01|7
1656010210000|2022-06-23 18:50:10|54.71|54.01|54.73|54.03|54.75|54.05|54.71|54.01|13
1656010220000|2022-06-23 18:50:20|54.72|54.02|54.72|54.02|54.74|54.04|54.72|54.02|15
1656010230000|2022-06-23 18:50:30|54.73|54.03|54.73|54.03|54.73|54.03|54.72|54.02|3
1656010240000|2022-06-23 18:50:40|54.77|54.07|54.76|54.06|54.79|54.09|54.75|54.05|8
1656010250000|2022-06-23 18:50:50|54.79|54.09|54.77|54.07|54.79|54.09|54.77|54.07|11
1656010260000|2022-06-23 18:51:00|54.78|54.08|54.76|54.06|54.79|54.09|54.75|54.05|21
1656010270000|2022-06-23 18:51:10|54.77|54.07|54.77|54.07|54.77|54.07|54.76|54.06|3
1656010290000|2022-06-23 18:51:30|54.74|54.04|54.76|54.06|54.77|54.07|54.74|54.04|7
1656010300000|2022-06-23 18:51:40|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|2
1656010310000|2022-06-23 18:51:50|54.77|54.07|54.77|54.07|54.77|54.07|54.76|54.06|3
1656010320000|2022-06-23 18:52:00|54.78|54.08|54.77|54.07|54.78|54.08|54.76|54.06|5
1656010330000|2022-06-23 18:52:10|54.78|54.08|54.8|54.1|54.8|54.1|54.77|54.07|6
1656010340000|2022-06-23 18:52:20|54.79|54.09|54.79|54.09|54.79|54.09|54.79|54.09|1
1656010350000|2022-06-23 18:52:30|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|2
1656010360000|2022-06-23 18:52:40|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|8
1656010370000|2022-06-23 18:52:50|54.78|54.08|54.79|54.09|54.79|54.09|54.76|54.06|10
1656010380000|2022-06-23 18:53:00|54.78|54.08|54.77|54.07|54.79|54.09|54.76|54.06|7
1656010390000|2022-06-23 18:53:10|54.83|54.13|54.86|54.16|54.87|54.17|54.82|54.12|15
1656010400000|2022-06-23 18:53:20|54.87|54.17|54.81|54.11|54.87|54.17|54.81|54.11|8
1656010410000|2022-06-23 18:53:30|54.82|54.12|54.81|54.11|54.83|54.13|54.8|54.1|8
1656010420000|2022-06-23 18:53:40|54.82|54.12|54.82|54.12|54.82|54.12|54.81|54.11|3
1656010430000|2022-06-23 18:53:50|54.81|54.11|54.81|54.11|54.81|54.11|54.8|54.1|3
1656010440000|2022-06-23 18:54:00|54.8|54.1|54.82|54.12|54.83|54.13|54.8|54.1|7
1656010450000|2022-06-23 18:54:10|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|8
1656010460000|2022-06-23 18:54:20|54.83|54.13|54.81|54.11|54.83|54.13|54.81|54.11|3
1656010480000|2022-06-23 18:54:40|54.8|54.1|54.71|54.01|54.8|54.1|54.68|53.98|13
1656010490000|2022-06-23 18:54:50|54.76|54.06|54.73|54.03|54.77|54.07|54.72|54.02|6
1656010500000|2022-06-23 18:55:00|54.72|54.02|54.72|54.02|54.73|54.03|54.72|54.02|3
1656010510000|2022-06-23 18:55:10|54.73|54.03|54.74|54.04|54.75|54.05|54.73|54.03|7
1656010520000|2022-06-23 18:55:20|54.73|54.03|54.76|54.06|54.76|54.06|54.73|54.03|6
1656010530000|2022-06-23 18:55:30|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|4
1656010550000|2022-06-23 18:55:50|54.75|54.05|54.76|54.06|54.77|54.07|54.74|54.04|6
1656010560000|2022-06-23 18:56:00|54.77|54.07|54.78|54.08|54.79|54.09|54.77|54.07|8
1656010570000|2022-06-23 18:56:10|54.75|54.05|54.78|54.08|54.8|54.1|54.75|54.05|9
1656010580000|2022-06-23 18:56:20|54.79|54.09|54.78|54.08|54.79|54.09|54.78|54.08|4
1656010590000|2022-06-23 18:56:30|54.8|54.1|54.78|54.08|54.81|54.11|54.78|54.08|12
1656010600000|2022-06-23 18:56:40|54.79|54.09|54.81|54.11|54.81|54.11|54.78|54.08|5
1656010610000|2022-06-23 18:56:50|54.8|54.1|54.8|54.1|54.81|54.11|54.78|54.08|10
1656010620000|2022-06-23 18:57:00|54.82|54.12|54.8|54.1|54.82|54.12|54.77|54.07|8
1656010630000|2022-06-23 18:57:10|54.81|54.11|54.77|54.07|54.81|54.11|54.77|54.07|5
1656010640000|2022-06-23 18:57:20|54.76|54.06|54.79|54.09|54.8|54.1|54.75|54.05|16
1656010650000|2022-06-23 18:57:30|54.78|54.08|54.78|54.08|54.78|54.08|54.77|54.07|9
1656010660000|2022-06-23 18:57:40|54.77|54.07|54.77|54.07|54.78|54.08|54.77|54.07|7
1656010670000|2022-06-23 18:57:50|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|2
1656010680000|2022-06-23 18:58:00|54.74|54.04|54.77|54.07|54.78|54.08|54.74|54.04|10
1656010690000|2022-06-23 18:58:10|54.78|54.08|54.76|54.06|54.78|54.08|54.76|54.06|15
1656010700000|2022-06-23 18:58:20|54.77|54.07|54.77|54.07|54.77|54.07|54.76|54.06|13
1656010710000|2022-06-23 18:58:30|54.76|54.06|54.76|54.06|54.78|54.08|54.75|54.05|6
1656010720000|2022-06-23 18:58:40|54.77|54.07|54.8|54.1|54.8|54.1|54.77|54.07|2
1656010730000|2022-06-23 18:58:50|54.79|54.09|54.78|54.08|54.79|54.09|54.78|54.08|2
1656010740000|2022-06-23 18:59:00|54.77|54.07|54.77|54.07|54.8|54.1|54.77|54.07|4
1656010750000|2022-06-23 18:59:10|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|2
1656010770000|2022-06-23 18:59:30|54.76|54.06|54.76|54.06|54.76|54.06|54.76|54.06|1
1656010780000|2022-06-23 18:59:40|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|2
1656010790000|2022-06-23 18:59:50|54.77|54.07|54.77|54.07|54.77|54.07|54.77|54.07|1
1656010800000|2022-06-23 19:00:00|54.78|54.08|54.79|54.09|54.8|54.1|54.77|54.07|8
1656010810000|2022-06-23 19:00:10|54.78|54.08|54.76|54.06|54.78|54.08|54.75|54.05|9
1656010820000|2022-06-23 19:00:20|54.77|54.07|54.78|54.08|54.79|54.09|54.77|54.07|8
1656010830000|2022-06-23 19:00:30|54.79|54.09|54.78|54.08|54.79|54.09|54.74|54.04|5
1656010840000|2022-06-23 19:00:40|54.77|54.07|54.75|54.05|54.79|54.09|54.75|54.05|8
1656010850000|2022-06-23 19:00:50|54.76|54.06|54.77|54.07|54.78|54.08|54.76|54.06|3
1656010860000|2022-06-23 19:01:00|54.76|54.06|54.79|54.09|54.79|54.09|54.76|54.06|9
1656010870000|2022-06-23 19:01:10|54.78|54.08|54.79|54.09|54.79|54.09|54.78|54.08|6
1656010880000|2022-06-23 19:01:20|54.78|54.08|54.77|54.07|54.79|54.09|54.75|54.05|17
1656010890000|2022-06-23 19:01:30|54.79|54.09|54.75|54.05|54.79|54.09|54.75|54.05|7
1656010910000|2022-06-23 19:01:50|54.79|54.09|54.77|54.07|54.79|54.09|54.75|54.05|8
1656010920000|2022-06-23 19:02:00|54.76|54.06|54.76|54.06|54.77|54.07|54.75|54.05|5
1656010930000|2022-06-23 19:02:10|54.77|54.07|54.76|54.06|54.78|54.08|54.76|54.06|5
1656010950000|2022-06-23 19:02:30|54.75|54.05|54.77|54.07|54.77|54.07|54.74|54.04|8
1656010960000|2022-06-23 19:02:40|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|8
1656010970000|2022-06-23 19:02:50|54.76|54.06|54.77|54.07|54.78|54.08|54.76|54.06|13
1656010980000|2022-06-23 19:03:00|54.78|54.08|54.76|54.06|54.78|54.08|54.74|54.04|8
1656010990000|2022-06-23 19:03:10|54.77|54.07|54.83|54.13|54.84|54.14|54.77|54.07|8
1656011000000|2022-06-23 19:03:20|54.84|54.14|54.86|54.16|54.86|54.16|54.84|54.14|7
1656011010000|2022-06-23 19:03:30|54.85|54.15|54.85|54.15|54.86|54.16|54.85|54.15|3
1656011020000|2022-06-23 19:03:40|54.88|54.18|54.87|54.17|54.88|54.18|54.87|54.17|4
1656011030000|2022-06-23 19:03:50|54.85|54.15|54.85|54.15|54.85|54.15|54.84|54.14|3
1656011050000|2022-06-23 19:04:10|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|2
1656011060000|2022-06-23 19:04:20|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|6
1656011070000|2022-06-23 19:04:30|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|6
1656011090000|2022-06-23 19:04:50|54.84|54.14|54.84|54.14|54.87|54.17|54.84|54.14|4
1656011100000|2022-06-23 19:05:00|54.87|54.17|54.86|54.16|54.87|54.17|54.82|54.12|5
1656011110000|2022-06-23 19:05:10|54.85|54.15|54.81|54.11|54.85|54.15|54.81|54.11|2
1656011120000|2022-06-23 19:05:20|54.84|54.14|54.84|54.14|54.84|54.14|54.84|54.14|1
1656011130000|2022-06-23 19:05:30|54.83|54.13|54.82|54.12|54.84|54.14|54.81|54.11|4
1656011140000|2022-06-23 19:05:40|54.81|54.11|54.81|54.11|54.81|54.11|54.81|54.11|1
1656011160000|2022-06-23 19:06:00|54.85|54.15|54.81|54.11|54.85|54.15|54.81|54.11|5
1656011170000|2022-06-23 19:06:10|54.82|54.12|54.86|54.16|54.89|54.19|54.82|54.12|12
1656011180000|2022-06-23 19:06:20|54.85|54.15|54.86|54.16|54.88|54.18|54.85|54.15|6
1656011190000|2022-06-23 19:06:30|54.87|54.17|54.87|54.17|54.87|54.17|54.87|54.17|1
1656011200000|2022-06-23 19:06:40|54.89|54.19|54.9|54.2|54.91|54.21|54.88|54.18|7
1656011210000|2022-06-23 19:06:50|54.89|54.19|54.9|54.2|54.91|54.21|54.89|54.19|6
1656011220000|2022-06-23 19:07:00|54.93|54.23|54.92|54.22|54.93|54.23|54.9|54.2|8
1656011230000|2022-06-23 19:07:10|54.93|54.23|54.97|54.27|55|54.3|54.93|54.23|11
1656011240000|2022-06-23 19:07:20|54.98|54.28|54.99|54.29|55|54.3|54.98|54.28|8
1656011250000|2022-06-23 19:07:30|54.98|54.28|55.01|54.31|55.01|54.31|54.97|54.27|11
1656011260000|2022-06-23 19:07:40|55|54.3|54.95|54.25|55.02|54.32|54.94|54.24|18
1656011270000|2022-06-23 19:07:50|54.94|54.24|54.91|54.21|54.96|54.26|54.9|54.2|17
1656011280000|2022-06-23 19:08:00|54.9|54.2|54.91|54.21|54.91|54.21|54.88|54.18|12
1656011290000|2022-06-23 19:08:10|54.9|54.2|54.89|54.19|54.9|54.2|54.88|54.18|3
1656011300000|2022-06-23 19:08:20|54.9|54.2|54.89|54.19|54.91|54.21|54.89|54.19|8
1656011310000|2022-06-23 19:08:30|54.9|54.2|54.91|54.21|54.92|54.22|54.9|54.2|5
1656011320000|2022-06-23 19:08:40|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|2
1656011330000|2022-06-23 19:08:50|54.9|54.2|54.9|54.2|54.92|54.22|54.9|54.2|3
1656011340000|2022-06-23 19:09:00|54.92|54.22|54.9|54.2|54.92|54.22|54.9|54.2|3
1656011350000|2022-06-23 19:09:10|54.93|54.23|54.91|54.21|54.93|54.23|54.91|54.21|4
1656011360000|2022-06-23 19:09:20|54.9|54.2|54.91|54.21|54.93|54.23|54.9|54.2|7
1656011370000|2022-06-23 19:09:30|54.92|54.22|54.92|54.22|54.92|54.22|54.92|54.22|1
1656011380000|2022-06-23 19:09:40|54.89|54.19|55.01|54.31|55.01|54.31|54.89|54.19|10
1656011390000|2022-06-23 19:09:50|55.02|54.32|55.23|54.53|55.24|54.54|55.02|54.32|17
1656011400000|2022-06-23 19:10:00|55.22|54.52|55.3|54.6|55.3|54.6|55.22|54.52|20
1656011410000|2022-06-23 19:10:10|55.34|54.64|55.28|54.58|55.34|54.64|55.27|54.57|19
1656011420000|2022-06-23 19:10:20|55.29|54.59|55.26|54.56|55.29|54.59|55.23|54.53|13
1656011430000|2022-06-23 19:10:30|55.25|54.55|55.2|54.5|55.27|54.57|55.18|54.48|22
1656011440000|2022-06-23 19:10:40|55.16|54.46|55.22|54.52|55.22|54.52|55.16|54.46|9
1656011450000|2022-06-23 19:10:50|55.21|54.51|55.23|54.53|55.24|54.54|55.21|54.51|6
1656011460000|2022-06-23 19:11:00|55.24|54.54|55.23|54.53|55.24|54.54|55.19|54.49|12
1656011470000|2022-06-23 19:11:10|55.22|54.52|55.18|54.48|55.23|54.53|55.18|54.48|9
1656011480000|2022-06-23 19:11:20|55.21|54.51|55.19|54.49|55.21|54.51|55.19|54.49|2
1656011490000|2022-06-23 19:11:30|55.23|54.53|55.17|54.47|55.23|54.53|55.16|54.46|11
1656011500000|2022-06-23 19:11:40|55.16|54.46|55.16|54.46|55.18|54.48|55.13|54.43|10
1656011510000|2022-06-23 19:11:50|55.17|54.47|55.16|54.46|55.19|54.49|55.13|54.43|9
1656011520000|2022-06-23 19:12:00|55.14|54.44|55.14|54.44|55.17|54.47|55.14|54.44|9
1656011530000|2022-06-23 19:12:10|55.18|54.48|55.21|54.51|55.21|54.51|55.15|54.45|14
1656011540000|2022-06-23 19:12:20|55.22|54.52|55.25|54.55|55.26|54.56|55.22|54.52|8
1656011550000|2022-06-23 19:12:30|55.24|54.54|55.26|54.56|55.27|54.57|55.24|54.54|11
1656011560000|2022-06-23 19:12:40|55.22|54.52|55.26|54.56|55.26|54.56|55.22|54.52|5
1656011570000|2022-06-23 19:12:50|55.25|54.55|55.26|54.56|55.26|54.56|55.25|54.55|2
1656011580000|2022-06-23 19:13:00|55.25|54.55|55.26|54.56|55.26|54.56|55.25|54.55|2
1656011590000|2022-06-23 19:13:10|55.25|54.55|55.25|54.55|55.26|54.56|55.25|54.55|9
1656011600000|2022-06-23 19:13:20|55.22|54.52|55.24|54.54|55.24|54.54|55.22|54.52|4
1656011610000|2022-06-23 19:13:30|55.25|54.55|55.23|54.53|55.25|54.55|55.23|54.53|5
1656011620000|2022-06-23 19:13:40|55.22|54.52|55.26|54.56|55.26|54.56|55.22|54.52|7
1656011630000|2022-06-23 19:13:50|55.25|54.55|55.25|54.55|55.25|54.55|55.25|54.55|1
1656011640000|2022-06-23 19:14:00|55.24|54.54|55.23|54.53|55.24|54.54|55.22|54.52|8
1656011650000|2022-06-23 19:14:10|55.24|54.54|55.25|54.55|55.26|54.56|55.24|54.54|10
1656011660000|2022-06-23 19:14:20|55.26|54.56|55.25|54.55|55.26|54.56|55.22|54.52|8
1656011670000|2022-06-23 19:14:30|55.24|54.54|55.25|54.55|55.26|54.56|55.22|54.52|17
1656011680000|2022-06-23 19:14:40|55.24|54.54|55.23|54.53|55.25|54.55|55.22|54.52|14
1656011690000|2022-06-23 19:14:50|55.22|54.52|55.25|54.55|55.25|54.55|55.22|54.52|8
1656011700000|2022-06-23 19:15:00|55.24|54.54|55.23|54.53|55.26|54.56|55.21|54.51|18
1656011710000|2022-06-23 19:15:10|55.22|54.52|55.29|54.59|55.29|54.59|55.22|54.52|9
1656011720000|2022-06-23 19:15:20|55.3|54.6|55.28|54.58|55.32|54.62|55.28|54.58|8
1656011730000|2022-06-23 19:15:30|55.27|54.57|55.27|54.57|55.28|54.58|55.27|54.57|3
1656011740000|2022-06-23 19:15:40|55.28|54.58|55.25|54.55|55.28|54.58|55.24|54.54|12
1656011750000|2022-06-23 19:15:50|55.26|54.56|55.23|54.53|55.26|54.56|55.23|54.53|13
1656011760000|2022-06-23 19:16:00|55.24|54.54|55.23|54.53|55.24|54.54|55.23|54.53|2
1656011770000|2022-06-23 19:16:10|55.25|54.55|55.22|54.52|55.25|54.55|55.21|54.51|9
1656011790000|2022-06-23 19:16:30|55.21|54.51|55.22|54.52|55.22|54.52|55.21|54.51|4
1656011800000|2022-06-23 19:16:40|55.23|54.53|55.24|54.54|55.25|54.55|55.22|54.52|8
1656011810000|2022-06-23 19:16:50|55.23|54.53|55.25|54.55|55.25|54.55|55.23|54.53|3
1656011820000|2022-06-23 19:17:00|55.24|54.54|55.26|54.56|55.27|54.57|55.24|54.54|4
1656011830000|2022-06-23 19:17:10|55.23|54.53|55.24|54.54|55.26|54.56|55.23|54.53|7
1656011840000|2022-06-23 19:17:20|55.23|54.53|55.25|54.55|55.25|54.55|55.2|54.5|8
1656011850000|2022-06-23 19:17:30|55.17|54.47|55.17|54.47|55.2|54.5|55.17|54.47|12
1656011860000|2022-06-23 19:17:40|55.18|54.48|55.18|54.48|55.2|54.5|55.18|54.48|4
1656011870000|2022-06-23 19:17:50|55.2|54.5|55.18|54.48|55.2|54.5|55.17|54.47|3
1656011880000|2022-06-23 19:18:00|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|3
1656011890000|2022-06-23 19:18:10|55.19|54.49|55.18|54.48|55.19|54.49|55.17|54.47|4
1656011900000|2022-06-23 19:18:20|55.19|54.49|55.2|54.5|55.2|54.5|55.18|54.48|11
1656011910000|2022-06-23 19:18:30|55.19|54.49|55.16|54.46|55.19|54.49|55.15|54.45|9
1656011920000|2022-06-23 19:18:40|55.15|54.45|55.15|54.45|55.15|54.45|55.14|54.44|5
1656011930000|2022-06-23 19:18:50|55.14|54.44|55.17|54.47|55.17|54.47|55.14|54.44|7
1656011940000|2022-06-23 19:19:00|55.18|54.48|55.26|54.56|55.26|54.56|55.18|54.48|13
1656011950000|2022-06-23 19:19:10|55.25|54.55|55.27|54.57|55.27|54.57|55.24|54.54|9
1656011960000|2022-06-23 19:19:20|55.25|54.55|55.26|54.56|55.26|54.56|55.24|54.54|8
1656011970000|2022-06-23 19:19:30|55.25|54.55|55.25|54.55|55.26|54.56|55.24|54.54|15
1656011980000|2022-06-23 19:19:40|55.24|54.54|55.25|54.55|55.27|54.57|55.24|54.54|8
1656011990000|2022-06-23 19:19:50|55.26|54.56|55.26|54.56|55.26|54.56|55.25|54.55|3
1656012000000|2022-06-23 19:20:00|55.23|54.53|55.21|54.51|55.26|54.56|55.21|54.51|8
1656012010000|2022-06-23 19:20:10|55.22|54.52|55.2|54.5|55.23|54.53|55.2|54.5|6
1656012020000|2022-06-23 19:20:20|55.23|54.53|55.3|54.6|55.3|54.6|55.23|54.53|8
1656012030000|2022-06-23 19:20:30|55.31|54.61|55.31|54.61|55.32|54.62|55.3|54.6|5
1656012040000|2022-06-23 19:20:40|55.32|54.62|55.31|54.61|55.32|54.62|55.31|54.61|4
1656012050000|2022-06-23 19:20:50|55.33|54.63|55.37|54.67|55.38|54.68|55.33|54.63|9
1656012060000|2022-06-23 19:21:00|55.39|54.69|55.38|54.68|55.41|54.71|55.38|54.68|15
1656012070000|2022-06-23 19:21:10|55.36|54.66|55.35|54.65|55.38|54.68|55.35|54.65|12
1656012080000|2022-06-23 19:21:20|55.37|54.67|55.37|54.67|55.38|54.68|55.36|54.66|11
1656012100000|2022-06-23 19:21:40|55.38|54.68|55.37|54.67|55.39|54.69|55.37|54.67|6
1656012110000|2022-06-23 19:21:50|55.38|54.68|55.39|54.69|55.41|54.71|55.37|54.67|12
1656012120000|2022-06-23 19:22:00|55.37|54.67|55.37|54.67|55.39|54.69|55.36|54.66|7
1656012130000|2022-06-23 19:22:10|55.36|54.66|55.37|54.67|55.37|54.67|55.36|54.66|6
1656012140000|2022-06-23 19:22:20|55.36|54.66|55.39|54.69|55.39|54.69|55.36|54.66|11
1656012150000|2022-06-23 19:22:30|55.38|54.68|55.45|54.75|55.45|54.75|55.37|54.67|17
1656012160000|2022-06-23 19:22:40|55.46|54.76|55.52|54.82|55.53|54.83|55.46|54.76|20
1656012170000|2022-06-23 19:22:50|55.51|54.81|55.51|54.81|55.55|54.85|55.49|54.79|17
1656012180000|2022-06-23 19:23:00|55.5|54.8|55.53|54.83|55.54|54.84|55.5|54.8|10
1656012190000|2022-06-23 19:23:10|55.52|54.82|55.53|54.83|55.53|54.83|55.51|54.81|9
1656012200000|2022-06-23 19:23:20|55.52|54.82|55.53|54.83|55.54|54.84|55.51|54.81|15
1656012210000|2022-06-23 19:23:30|55.52|54.82|55.53|54.83|55.53|54.83|55.5|54.8|12
1656012220000|2022-06-23 19:23:40|55.54|54.84|55.54|54.84|55.55|54.85|55.52|54.82|10
1656012230000|2022-06-23 19:23:50|55.55|54.85|55.53|54.83|55.55|54.85|55.53|54.83|8
1656012240000|2022-06-23 19:24:00|55.52|54.82|55.57|54.87|55.58|54.88|55.52|54.82|15
1656012250000|2022-06-23 19:24:10|55.58|54.88|55.59|54.89|55.59|54.89|55.56|54.86|12
1656012260000|2022-06-23 19:24:20|55.58|54.88|55.58|54.88|55.59|54.89|55.55|54.85|13
1656012270000|2022-06-23 19:24:30|55.59|54.89|55.6|54.9|55.61|54.91|55.57|54.87|15
1656012280000|2022-06-23 19:24:40|55.61|54.91|55.6|54.9|55.61|54.91|55.57|54.87|9
1656012290000|2022-06-23 19:24:50|55.59|54.89|55.55|54.85|55.62|54.92|55.55|54.85|5
1656012300000|2022-06-23 19:25:00|55.57|54.87|55.55|54.85|55.57|54.87|55.54|54.84|11
1656012310000|2022-06-23 19:25:10|55.51|54.81|55.51|54.81|55.52|54.82|55.5|54.8|9
1656012320000|2022-06-23 19:25:20|55.52|54.82|55.51|54.81|55.52|54.82|55.48|54.78|11
1656012330000|2022-06-23 19:25:30|55.5|54.8|55.56|54.86|55.58|54.88|55.5|54.8|12
1656012340000|2022-06-23 19:25:40|55.55|54.85|55.57|54.87|55.58|54.88|55.54|54.84|13
1656012350000|2022-06-23 19:25:50|55.56|54.86|55.56|54.86|55.57|54.87|55.54|54.84|17
1656012360000|2022-06-23 19:26:00|55.58|54.88|55.58|54.88|55.6|54.9|55.56|54.86|14
1656012370000|2022-06-23 19:26:10|55.59|54.89|55.58|54.88|55.6|54.9|55.58|54.88|10
1656012380000|2022-06-23 19:26:20|55.57|54.87|55.57|54.87|55.58|54.88|55.56|54.86|13
1656012390000|2022-06-23 19:26:30|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|6
1656012400000|2022-06-23 19:26:40|55.56|54.86|55.56|54.86|55.57|54.87|55.55|54.85|6
1656012410000|2022-06-23 19:26:50|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|2
1656012420000|2022-06-23 19:27:00|55.57|54.87|55.56|54.86|55.57|54.87|55.55|54.85|9
1656012430000|2022-06-23 19:27:10|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|6
1656012440000|2022-06-23 19:27:20|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|4
1656012450000|2022-06-23 19:27:30|55.55|54.85|55.56|54.86|55.58|54.88|55.55|54.85|7
1656012460000|2022-06-23 19:27:40|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|2
1656012470000|2022-06-23 19:27:50|55.58|54.88|55.56|54.86|55.58|54.88|55.56|54.86|2
1656012480000|2022-06-23 19:28:00|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|3
1656012490000|2022-06-23 19:28:10|55.59|54.89|55.66|54.96|55.66|54.96|55.57|54.87|17
1656012500000|2022-06-23 19:28:20|55.67|54.97|55.69|54.99|55.69|54.99|55.66|54.96|14
1656012510000|2022-06-23 19:28:30|55.68|54.98|55.69|54.99|55.71|55.01|55.68|54.98|11
1656012520000|2022-06-23 19:28:40|55.7|55|55.7|55|55.72|55.02|55.7|55|7
1656012530000|2022-06-23 19:28:50|55.72|55.02|55.7|55|55.72|55.02|55.69|54.99|8
1656012540000|2022-06-23 19:29:00|55.71|55.01|55.71|55.01|55.71|55.01|55.69|54.99|6
1656012550000|2022-06-23 19:29:10|55.7|55|55.72|55.02|55.73|55.03|55.7|55|11
1656012560000|2022-06-23 19:29:20|55.71|55.01|55.71|55.01|55.72|55.02|55.7|55|7
1656012570000|2022-06-23 19:29:30|55.7|55|55.69|54.99|55.71|55.01|55.69|54.99|6
1656012580000|2022-06-23 19:29:40|55.7|55|55.7|55|55.7|55|55.7|55|1
1656012590000|2022-06-23 19:29:50|55.68|54.98|55.6|54.9|55.7|55|55.6|54.9|16
1656012600000|2022-06-23 19:30:00|55.61|54.91|55.62|54.92|55.64|54.94|55.6|54.9|21
1656012610000|2022-06-23 19:30:10|55.63|54.93|55.6|54.9|55.63|54.93|55.59|54.89|12
1656012620000|2022-06-23 19:30:20|55.61|54.91|55.59|54.89|55.62|54.92|55.59|54.89|14
1656012630000|2022-06-23 19:30:30|55.6|54.9|55.62|54.92|55.63|54.93|55.58|54.88|16
1656012640000|2022-06-23 19:30:40|55.61|54.91|55.63|54.93|55.64|54.94|55.61|54.91|10
1656012650000|2022-06-23 19:30:50|55.64|54.94|55.62|54.92|55.65|54.95|55.61|54.91|11
1656012660000|2022-06-23 19:31:00|55.61|54.91|55.63|54.93|55.64|54.94|55.61|54.91|11
1656012670000|2022-06-23 19:31:10|55.62|54.92|55.59|54.89|55.62|54.92|55.57|54.87|13
1656012680000|2022-06-23 19:31:20|55.58|54.88|55.57|54.87|55.6|54.9|55.57|54.87|15
1656012690000|2022-06-23 19:31:30|55.58|54.88|55.6|54.9|55.61|54.91|55.57|54.87|13
1656012700000|2022-06-23 19:31:40|55.59|54.89|55.57|54.87|55.62|54.92|55.57|54.87|10
1656012710000|2022-06-23 19:31:50|55.58|54.88|55.54|54.84|55.58|54.88|55.52|54.82|7
1656012720000|2022-06-23 19:32:00|55.55|54.85|55.57|54.87|55.59|54.89|55.54|54.84|9
1656012730000|2022-06-23 19:32:10|55.56|54.86|55.56|54.86|55.57|54.87|55.55|54.85|9
1656012740000|2022-06-23 19:32:20|55.55|54.85|55.58|54.88|55.58|54.88|55.55|54.85|8
1656012750000|2022-06-23 19:32:30|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|2
1656012760000|2022-06-23 19:32:40|55.58|54.88|55.56|54.86|55.58|54.88|55.54|54.84|4
1656012770000|2022-06-23 19:32:50|55.57|54.87|55.57|54.87|55.58|54.88|55.54|54.84|18
1656012780000|2022-06-23 19:33:00|55.56|54.86|55.55|54.85|55.58|54.88|55.54|54.84|17
1656012790000|2022-06-23 19:33:10|55.54|54.84|55.53|54.83|55.56|54.86|55.53|54.83|10
1656012800000|2022-06-23 19:33:20|55.54|54.84|55.55|54.85|55.55|54.85|55.54|54.84|2
1656012810000|2022-06-23 19:33:30|55.54|54.84|55.56|54.86|55.58|54.88|55.54|54.84|10
1656012820000|2022-06-23 19:33:40|55.57|54.87|55.57|54.87|55.59|54.89|55.57|54.87|10
1656012830000|2022-06-23 19:33:50|55.58|54.88|55.59|54.89|55.59|54.89|55.58|54.88|2
1656012840000|2022-06-23 19:34:00|55.58|54.88|55.6|54.9|55.6|54.9|55.57|54.87|6
1656012850000|2022-06-23 19:34:10|55.61|54.91|55.61|54.91|55.63|54.93|55.61|54.91|8
1656012860000|2022-06-23 19:34:20|55.6|54.9|55.6|54.9|55.61|54.91|55.6|54.9|11
1656012870000|2022-06-23 19:34:30|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|4
1656012880000|2022-06-23 19:34:40|55.61|54.91|55.63|54.93|55.63|54.93|55.61|54.91|3
1656012890000|2022-06-23 19:34:50|55.62|54.92|55.62|54.92|55.63|54.93|55.61|54.91|9
1656012900000|2022-06-23 19:35:00|55.63|54.93|55.7|55|55.7|55|55.63|54.93|15
1656012910000|2022-06-23 19:35:10|55.71|55.01|55.75|55.05|55.75|55.05|55.71|55.01|5
1656012920000|2022-06-23 19:35:20|55.74|55.04|55.72|55.02|55.76|55.06|55.72|55.02|19
1656012930000|2022-06-23 19:35:30|55.73|55.03|55.74|55.04|55.76|55.06|55.72|55.02|19
1656012940000|2022-06-23 19:35:40|55.73|55.03|55.72|55.02|55.74|55.04|55.69|54.99|12
1656012950000|2022-06-23 19:35:50|55.73|55.03|55.68|54.98|55.73|55.03|55.68|54.98|12
1656012960000|2022-06-23 19:36:00|55.67|54.97|55.66|54.96|55.69|54.99|55.65|54.95|15
1656012970000|2022-06-23 19:36:10|55.69|54.99|55.71|55.01|55.72|55.02|55.69|54.99|14
1656012980000|2022-06-23 19:36:20|55.67|54.97|55.69|54.99|55.72|55.02|55.67|54.97|7
1656012990000|2022-06-23 19:36:30|55.68|54.98|55.68|54.98|55.72|55.02|55.68|54.98|7
1656013000000|2022-06-23 19:36:40|55.67|54.97|55.66|54.96|55.72|55.02|55.66|54.96|12
1656013010000|2022-06-23 19:36:50|55.65|54.95|55.67|54.97|55.68|54.98|55.65|54.95|10
1656013020000|2022-06-23 19:37:00|55.65|54.95|55.7|55|55.71|55.01|55.65|54.95|17
1656013030000|2022-06-23 19:37:10|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|5
1656013040000|2022-06-23 19:37:20|55.7|55|55.71|55.01|55.72|55.02|55.7|55|5
1656013050000|2022-06-23 19:37:30|55.72|55.02|55.72|55.02|55.72|55.02|55.71|55.01|3
1656013060000|2022-06-23 19:37:40|55.73|55.03|55.71|55.01|55.73|55.03|55.71|55.01|3
1656013070000|2022-06-23 19:37:50|55.69|54.99|55.73|55.03|55.73|55.03|55.69|54.99|5
1656013080000|2022-06-23 19:38:00|55.72|55.02|55.77|55.07|55.77|55.07|55.72|55.02|10
1656013090000|2022-06-23 19:38:10|55.78|55.08|55.8|55.1|55.81|55.11|55.76|55.06|16
1656013100000|2022-06-23 19:38:20|55.76|55.06|55.76|55.06|55.81|55.11|55.75|55.05|17
1656013110000|2022-06-23 19:38:30|55.78|55.08|55.77|55.07|55.79|55.09|55.74|55.04|23
1656013120000|2022-06-23 19:38:40|55.78|55.08|55.71|55.01|55.78|55.08|55.7|55|17
1656013130000|2022-06-23 19:38:50|55.7|55|55.71|55.01|55.71|55.01|55.69|54.99|8
1656013140000|2022-06-23 19:39:00|55.7|55|55.74|55.04|55.74|55.04|55.69|54.99|16
1656013150000|2022-06-23 19:39:10|55.73|55.03|55.72|55.02|55.75|55.05|55.72|55.02|8
1656013160000|2022-06-23 19:39:20|55.71|55.01|55.73|55.03|55.74|55.04|55.71|55.01|13
1656013170000|2022-06-23 19:39:30|55.72|55.02|55.75|55.05|55.75|55.05|55.7|55|7
1656013180000|2022-06-23 19:39:40|55.74|55.04|55.7|55|55.75|55.05|55.7|55|12
1656013190000|2022-06-23 19:39:50|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|7
1656013200000|2022-06-23 19:40:00|55.7|55|55.7|55|55.71|55.01|55.7|55|7
1656013210000|2022-06-23 19:40:10|55.71|55.01|55.7|55|55.71|55.01|55.68|54.98|9
1656013220000|2022-06-23 19:40:20|55.68|54.98|55.71|55.01|55.71|55.01|55.68|54.98|5
1656013230000|2022-06-23 19:40:30|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|6
1656013240000|2022-06-23 19:40:40|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|3
1656013250000|2022-06-23 19:40:50|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|9
1656013260000|2022-06-23 19:41:00|55.73|55.03|55.72|55.02|55.75|55.05|55.72|55.02|12
1656013270000|2022-06-23 19:41:10|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|8
1656013280000|2022-06-23 19:41:20|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|2
1656013290000|2022-06-23 19:41:30|55.71|55.01|55.67|54.97|55.71|55.01|55.66|54.96|8
1656013300000|2022-06-23 19:41:40|55.66|54.96|55.66|54.96|55.67|54.97|55.65|54.95|5
1656013310000|2022-06-23 19:41:50|55.65|54.95|55.7|55|55.7|55|55.65|54.95|8
1656013320000|2022-06-23 19:42:00|55.69|54.99|55.7|55|55.7|55|55.68|54.98|10
1656013330000|2022-06-23 19:42:10|55.69|54.99|55.66|54.96|55.7|55|55.66|54.96|10
1656013340000|2022-06-23 19:42:20|55.67|54.97|55.69|54.99|55.69|54.99|55.66|54.96|15
1656013350000|2022-06-23 19:42:30|55.68|54.98|55.67|54.97|55.69|54.99|55.65|54.95|19
1656013360000|2022-06-23 19:42:40|55.66|54.96|55.67|54.97|55.68|54.98|55.65|54.95|9
1656013370000|2022-06-23 19:42:50|55.66|54.96|55.68|54.98|55.68|54.98|55.66|54.96|6
1656013380000|2022-06-23 19:43:00|55.66|54.96|55.67|54.97|55.68|54.98|55.66|54.96|14
1656013390000|2022-06-23 19:43:10|55.68|54.98|55.66|54.96|55.68|54.98|55.65|54.95|14
1656013400000|2022-06-23 19:43:20|55.67|54.97|55.64|54.94|55.67|54.97|55.64|54.94|10
1656013410000|2022-06-23 19:43:30|55.65|54.95|55.63|54.93|55.65|54.95|55.63|54.93|11
1656013420000|2022-06-23 19:43:40|55.64|54.94|55.63|54.93|55.64|54.94|55.62|54.92|4
1656013430000|2022-06-23 19:43:50|55.62|54.92|55.64|54.94|55.64|54.94|55.62|54.92|11
1656013440000|2022-06-23 19:44:00|55.65|54.95|55.64|54.94|55.65|54.95|55.63|54.93|4
1656013450000|2022-06-23 19:44:10|55.63|54.93|55.65|54.95|55.66|54.96|55.63|54.93|5
1656013460000|2022-06-23 19:44:20|55.66|54.96|55.71|55.01|55.71|55.01|55.65|54.95|14
1656013470000|2022-06-23 19:44:30|55.72|55.02|55.72|55.02|55.72|55.02|55.7|55|10
1656013480000|2022-06-23 19:44:40|55.71|55.01|55.72|55.02|55.72|55.02|55.7|55|8
1656013490000|2022-06-23 19:44:50|55.71|55.01|55.7|55|55.71|55.01|55.7|55|4
1656013500000|2022-06-23 19:45:00|55.69|54.99|55.72|55.02|55.73|55.03|55.69|54.99|15
1656013510000|2022-06-23 19:45:10|55.71|55.01|55.73|55.03|55.73|55.03|55.71|55.01|11
1656013520000|2022-06-23 19:45:20|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|12
1656013530000|2022-06-23 19:45:30|55.74|55.04|55.67|54.97|55.74|55.04|55.67|54.97|13
1656013540000|2022-06-23 19:45:40|55.68|54.98|55.7|55|55.71|55.01|55.68|54.98|9
1656013550000|2022-06-23 19:45:50|55.69|54.99|55.69|54.99|55.7|55|55.68|54.98|13
1656013560000|2022-06-23 19:46:00|55.67|54.97|55.65|54.95|55.71|55.01|55.65|54.95|17
1656013570000|2022-06-23 19:46:10|55.66|54.96|55.65|54.95|55.67|54.97|55.65|54.95|8
1656013580000|2022-06-23 19:46:20|55.66|54.96|55.67|54.97|55.68|54.98|55.66|54.96|4
1656013590000|2022-06-23 19:46:30|55.69|54.99|55.72|55.02|55.73|55.03|55.69|54.99|10
1656013600000|2022-06-23 19:46:40|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|13
1656013610000|2022-06-23 19:46:50|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|5
1656013620000|2022-06-23 19:47:00|55.73|55.03|55.73|55.03|55.73|55.03|55.73|55.03|1
1656013630000|2022-06-23 19:47:10|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|11
1656013640000|2022-06-23 19:47:20|55.73|55.03|55.87|55.17|55.87|55.17|55.73|55.03|16
1656013650000|2022-06-23 19:47:30|55.9|55.2|55.88|55.18|55.9|55.2|55.87|55.17|10
1656013660000|2022-06-23 19:47:40|55.86|55.16|55.84|55.14|55.88|55.18|55.83|55.13|10
1656013670000|2022-06-23 19:47:50|55.85|55.15|55.84|55.14|55.85|55.15|55.84|55.14|8
1656013680000|2022-06-23 19:48:00|55.83|55.13|55.8|55.1|55.84|55.14|55.8|55.1|9
1656013690000|2022-06-23 19:48:10|55.81|55.11|55.84|55.14|55.85|55.15|55.81|55.11|10
1656013700000|2022-06-23 19:48:20|55.86|55.16|55.87|55.17|55.87|55.17|55.84|55.14|10
1656013710000|2022-06-23 19:48:30|55.86|55.16|55.89|55.19|55.89|55.19|55.86|55.16|8
1656013720000|2022-06-23 19:48:40|55.88|55.18|55.89|55.19|55.9|55.2|55.87|55.17|7
1656013730000|2022-06-23 19:48:50|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656013740000|2022-06-23 19:49:00|55.91|55.21|55.96|55.26|55.97|55.27|55.91|55.21|10
1656013750000|2022-06-23 19:49:10|55.97|55.27|55.99|55.29|56|55.3|55.96|55.26|20
1656013760000|2022-06-23 19:49:20|55.97|55.27|55.95|55.25|55.97|55.27|55.93|55.23|14
1656013770000|2022-06-23 19:49:30|55.96|55.26|55.95|55.25|55.96|55.26|55.95|55.25|4
1656013780000|2022-06-23 19:49:40|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|4
1656013790000|2022-06-23 19:49:50|55.96|55.26|55.95|55.25|55.96|55.26|55.95|55.25|6
1656013800000|2022-06-23 19:50:00|55.96|55.26|55.91|55.21|55.97|55.27|55.91|55.21|13
1656013810000|2022-06-23 19:50:10|55.92|55.22|55.97|55.27|55.97|55.27|55.91|55.21|16
1656013820000|2022-06-23 19:50:20|55.98|55.28|56.01|55.31|56.03|55.33|55.97|55.27|23
1656013830000|2022-06-23 19:50:30|56.02|55.32|55.98|55.28|56.03|55.33|55.98|55.28|14
1656013840000|2022-06-23 19:50:40|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1656013850000|2022-06-23 19:50:50|55.97|55.27|55.98|55.28|55.98|55.28|55.96|55.26|13
1656013860000|2022-06-23 19:51:00|55.97|55.27|56.02|55.32|56.03|55.33|55.97|55.27|17
1656013870000|2022-06-23 19:51:10|56.01|55.31|56|55.3|56.02|55.32|55.99|55.29|9
1656013890000|2022-06-23 19:51:30|55.97|55.27|55.98|55.28|56.01|55.31|55.96|55.26|16
1656013900000|2022-06-23 19:51:40|55.99|55.29|55.97|55.27|55.99|55.29|55.97|55.27|5
1656013910000|2022-06-23 19:51:50|55.96|55.26|55.96|55.26|55.97|55.27|55.95|55.25|13
1656013920000|2022-06-23 19:52:00|55.92|55.22|55.92|55.22|55.96|55.26|55.91|55.21|12
1656013930000|2022-06-23 19:52:10|55.91|55.21|55.89|55.19|55.91|55.21|55.87|55.17|13
1656013940000|2022-06-23 19:52:20|55.88|55.18|55.88|55.18|55.89|55.19|55.87|55.17|10
1656013950000|2022-06-23 19:52:30|55.89|55.19|55.87|55.17|55.89|55.19|55.87|55.17|13
1656013960000|2022-06-23 19:52:40|55.88|55.18|55.88|55.18|55.9|55.2|55.86|55.16|12
1656013970000|2022-06-23 19:52:50|55.86|55.16|55.87|55.17|55.9|55.2|55.86|55.16|8
1656013980000|2022-06-23 19:53:00|55.88|55.18|55.87|55.17|55.88|55.18|55.86|55.16|5
1656013990000|2022-06-23 19:53:10|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|5
1656014000000|2022-06-23 19:53:20|55.87|55.17|55.83|55.13|55.87|55.17|55.83|55.13|10
1656014010000|2022-06-23 19:53:30|55.85|55.15|55.84|55.14|55.86|55.16|55.84|55.14|6
1656014020000|2022-06-23 19:53:40|55.85|55.15|55.84|55.14|55.85|55.15|55.82|55.12|11
1656014030000|2022-06-23 19:53:50|55.83|55.13|55.82|55.12|55.85|55.15|55.82|55.12|8
1656014040000|2022-06-23 19:54:00|55.83|55.13|55.79|55.09|55.83|55.13|55.78|55.08|16
1656014050000|2022-06-23 19:54:10|55.8|55.1|55.81|55.11|55.83|55.13|55.79|55.09|10
1656014060000|2022-06-23 19:54:20|55.82|55.12|55.81|55.11|55.84|55.14|55.81|55.11|14
1656014070000|2022-06-23 19:54:30|55.83|55.13|55.81|55.11|55.83|55.13|55.79|55.09|13
1656014080000|2022-06-23 19:54:40|55.82|55.12|55.78|55.08|55.82|55.12|55.78|55.08|15
1656014090000|2022-06-23 19:54:50|55.79|55.09|55.8|55.1|55.81|55.11|55.78|55.08|10
1656014100000|2022-06-23 19:55:00|55.79|55.09|55.79|55.09|55.8|55.1|55.78|55.08|5
1656014110000|2022-06-23 19:55:10|55.8|55.1|55.82|55.12|55.83|55.13|55.8|55.1|9
1656014120000|2022-06-23 19:55:20|55.84|55.14|55.8|55.1|55.84|55.14|55.8|55.1|13
1656014130000|2022-06-23 19:55:30|55.82|55.12|55.82|55.12|55.83|55.13|55.8|55.1|7
1656014140000|2022-06-23 19:55:40|55.81|55.11|55.81|55.11|55.81|55.11|55.81|55.11|1
1656014150000|2022-06-23 19:55:50|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|6
1656014160000|2022-06-23 19:56:00|55.82|55.12|55.76|55.06|55.82|55.12|55.76|55.06|11
1656014170000|2022-06-23 19:56:10|55.77|55.07|55.77|55.07|55.78|55.08|55.76|55.06|14
1656014180000|2022-06-23 19:56:20|55.78|55.08|55.77|55.07|55.8|55.1|55.77|55.07|6
1656014190000|2022-06-23 19:56:30|55.78|55.08|55.78|55.08|55.79|55.09|55.77|55.07|7
1656014200000|2022-06-23 19:56:40|55.8|55.1|55.81|55.11|55.82|55.12|55.8|55.1|4
1656014210000|2022-06-23 19:56:50|55.82|55.12|55.8|55.1|55.82|55.12|55.79|55.09|6
1656014220000|2022-06-23 19:57:00|55.79|55.09|55.81|55.11|55.82|55.12|55.79|55.09|13
1656014230000|2022-06-23 19:57:10|55.8|55.1|55.79|55.09|55.8|55.1|55.78|55.08|12
1656014240000|2022-06-23 19:57:20|55.78|55.08|55.78|55.08|55.79|55.09|55.78|55.08|5
1656014250000|2022-06-23 19:57:30|55.79|55.09|55.8|55.1|55.8|55.1|55.77|55.07|9
1656014280000|2022-06-23 19:58:00|55.79|55.09|55.81|55.11|55.81|55.11|55.79|55.09|9
1656014290000|2022-06-23 19:58:10|55.84|55.14|55.86|55.16|55.87|55.17|55.82|55.12|11
1656014300000|2022-06-23 19:58:20|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|2
1656014310000|2022-06-23 19:58:30|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|5
1656014320000|2022-06-23 19:58:40|55.87|55.17|55.88|55.18|55.89|55.19|55.87|55.17|12
1656014330000|2022-06-23 19:58:50|55.89|55.19|55.89|55.19|55.89|55.19|55.89|55.19|1
1656014340000|2022-06-23 19:59:00|55.88|55.18|55.89|55.19|55.89|55.19|55.85|55.15|9
1656014350000|2022-06-23 19:59:10|55.87|55.17|55.88|55.18|55.88|55.18|55.86|55.16|8
1656014360000|2022-06-23 19:59:20|55.89|55.19|55.87|55.17|55.89|55.19|55.87|55.17|7
1656014370000|2022-06-23 19:59:30|55.86|55.16|55.88|55.18|55.89|55.19|55.86|55.16|6
1656014380000|2022-06-23 19:59:40|55.89|55.19|55.87|55.17|55.89|55.19|55.87|55.17|10
1656014390000|2022-06-23 19:59:50|55.85|55.15|55.86|55.16|55.88|55.18|55.85|55.15|10
1656014400000|2022-06-23 20:00:00|55.88|55.18|55.89|55.19|55.89|55.19|55.87|55.17|11
1656014410000|2022-06-23 20:00:10|55.88|55.18|55.89|55.19|55.89|55.19|55.88|55.18|4
1656014420000|2022-06-23 20:00:20|55.9|55.2|55.87|55.17|55.91|55.21|55.85|55.15|15
1656014430000|2022-06-23 20:00:30|55.88|55.18|55.88|55.18|55.89|55.19|55.85|55.15|5
1656014440000|2022-06-23 20:00:40|55.89|55.19|55.85|55.15|55.89|55.19|55.85|55.15|9
1656014450000|2022-06-23 20:00:50|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|2
1656014460000|2022-06-23 20:01:00|55.9|55.2|55.87|55.17|55.9|55.2|55.85|55.15|10
1656014470000|2022-06-23 20:01:10|55.88|55.18|55.87|55.17|55.88|55.18|55.84|55.14|9
1656014480000|2022-06-23 20:01:20|55.86|55.16|55.86|55.16|55.87|55.17|55.85|55.15|9
1656014490000|2022-06-23 20:01:30|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|14
1656014500000|2022-06-23 20:01:40|55.85|55.15|55.87|55.17|55.87|55.17|55.85|55.15|6
1656014510000|2022-06-23 20:01:50|55.86|55.16|55.87|55.17|55.88|55.18|55.85|55.15|15
1656014520000|2022-06-23 20:02:00|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1656014530000|2022-06-23 20:02:10|55.85|55.15|55.84|55.14|55.86|55.16|55.82|55.12|10
1656014540000|2022-06-23 20:02:20|55.83|55.13|55.81|55.11|55.84|55.14|55.78|55.08|9
1656014550000|2022-06-23 20:02:30|55.79|55.09|55.64|54.94|55.79|55.09|55.62|54.92|20
1656014560000|2022-06-23 20:02:40|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|7
1656014570000|2022-06-23 20:02:50|55.65|54.95|55.69|54.99|55.7|55|55.64|54.94|15
1656014580000|2022-06-23 20:03:00|55.68|54.98|55.64|54.94|55.68|54.98|55.64|54.94|12
1656014590000|2022-06-23 20:03:10|55.65|54.95|55.6|54.9|55.65|54.95|55.6|54.9|4
1656014600000|2022-06-23 20:03:20|55.59|54.89|55.55|54.85|55.59|54.89|55.55|54.85|15
1656014610000|2022-06-23 20:03:30|55.56|54.86|55.56|54.86|55.56|54.86|55.54|54.84|15
1656014620000|2022-06-23 20:03:40|55.58|54.88|55.57|54.87|55.58|54.88|55.56|54.86|16
1656014630000|2022-06-23 20:03:50|55.58|54.88|55.59|54.89|55.6|54.9|55.58|54.88|7
1656014640000|2022-06-23 20:04:00|55.58|54.88|55.62|54.92|55.64|54.94|55.58|54.88|11
1656014650000|2022-06-23 20:04:10|55.61|54.91|55.59|54.89|55.64|54.94|55.58|54.88|10
1656014660000|2022-06-23 20:04:20|55.6|54.9|55.58|54.88|55.6|54.9|55.57|54.87|6
1656014670000|2022-06-23 20:04:30|55.57|54.87|55.56|54.86|55.57|54.87|55.54|54.84|11
1656014680000|2022-06-23 20:04:40|55.57|54.87|55.55|54.85|55.57|54.87|55.54|54.84|4
1656014690000|2022-06-23 20:04:50|55.56|54.86|55.57|54.87|55.58|54.88|55.55|54.85|8
1656014700000|2022-06-23 20:05:00|55.58|54.88|55.57|54.87|55.58|54.88|55.56|54.86|14
1656014710000|2022-06-23 20:05:10|55.56|54.86|55.55|54.85|55.58|54.88|55.55|54.85|8
1656014720000|2022-06-23 20:05:20|55.56|54.86|55.56|54.86|55.56|54.86|55.55|54.85|3
1656014730000|2022-06-23 20:05:30|55.54|54.84|55.54|54.84|55.54|54.84|55.54|54.84|1
1656014740000|2022-06-23 20:05:40|55.53|54.83|55.56|54.86|55.57|54.87|55.52|54.82|10
1656014750000|2022-06-23 20:05:50|55.55|54.85|55.52|54.82|55.55|54.85|55.51|54.81|9
1656014760000|2022-06-23 20:06:00|55.54|54.84|55.53|54.83|55.54|54.84|55.5|54.8|14
1656014770000|2022-06-23 20:06:10|55.54|54.84|55.54|54.84|55.55|54.85|55.53|54.83|11
1656014780000|2022-06-23 20:06:20|55.56|54.86|55.54|54.84|55.56|54.86|55.53|54.83|10
1656014790000|2022-06-23 20:06:30|55.53|54.83|55.51|54.81|55.54|54.84|55.51|54.81|5
1656014800000|2022-06-23 20:06:40|55.5|54.8|55.51|54.81|55.53|54.83|55.5|54.8|9
1656014810000|2022-06-23 20:06:50|55.5|54.8|55.52|54.82|55.52|54.82|55.5|54.8|11
1656014820000|2022-06-23 20:07:00|55.53|54.83|55.51|54.81|55.54|54.84|55.51|54.81|15
1656014830000|2022-06-23 20:07:10|55.52|54.82|55.52|54.82|55.54|54.84|55.51|54.81|9
1656014840000|2022-06-23 20:07:20|55.51|54.81|55.51|54.81|55.53|54.83|55.5|54.8|6
1656014850000|2022-06-23 20:07:30|55.52|54.82|55.51|54.81|55.53|54.83|55.51|54.81|9
1656014860000|2022-06-23 20:07:40|55.54|54.84|55.48|54.78|55.54|54.84|55.48|54.78|10
1656014870000|2022-06-23 20:07:50|55.49|54.79|55.51|54.81|55.51|54.81|55.48|54.78|10
1656014880000|2022-06-23 20:08:00|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|8
1656014890000|2022-06-23 20:08:10|55.5|54.8|55.5|54.8|55.51|54.81|55.49|54.79|9
1656014900000|2022-06-23 20:08:20|55.51|54.81|55.52|54.82|55.53|54.83|55.5|54.8|9
1656014910000|2022-06-23 20:08:30|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|6
1656014920000|2022-06-23 20:08:40|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|4
1656014930000|2022-06-23 20:08:50|55.51|54.81|55.51|54.81|55.52|54.82|55.5|54.8|7
1656014940000|2022-06-23 20:09:00|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|6
1656014950000|2022-06-23 20:09:10|55.52|54.82|55.56|54.86|55.57|54.87|55.51|54.81|12
1656014960000|2022-06-23 20:09:20|55.57|54.87|55.57|54.87|55.57|54.87|55.55|54.85|7
1656014970000|2022-06-23 20:09:30|55.56|54.86|55.55|54.85|55.58|54.88|55.55|54.85|8
1656014980000|2022-06-23 20:09:40|55.56|54.86|55.55|54.85|55.56|54.86|55.54|54.84|10
1656014990000|2022-06-23 20:09:50|55.56|54.86|55.55|54.85|55.56|54.86|55.54|54.84|5
1656015000000|2022-06-23 20:10:00|55.56|54.86|55.57|54.87|55.58|54.88|55.56|54.86|4
1656015010000|2022-06-23 20:10:10|55.58|54.88|55.6|54.9|55.6|54.9|55.57|54.87|9
1656015020000|2022-06-23 20:10:20|55.61|54.91|55.62|54.92|55.64|54.94|55.6|54.9|11
1656015030000|2022-06-23 20:10:30|55.61|54.91|55.67|54.97|55.67|54.97|55.61|54.91|13
1656015040000|2022-06-23 20:10:40|55.66|54.96|55.65|54.95|55.67|54.97|55.65|54.95|16
1656015050000|2022-06-23 20:10:50|55.67|54.97|55.66|54.96|55.67|54.97|55.65|54.95|7
1656015060000|2022-06-23 20:11:00|55.68|54.98|55.68|54.98|55.69|54.99|55.66|54.96|5
1656015070000|2022-06-23 20:11:10|55.67|54.97|55.68|54.98|55.71|55.01|55.67|54.97|7
1656015080000|2022-06-23 20:11:20|55.69|54.99|55.69|54.99|55.74|55.04|55.68|54.98|18
1656015090000|2022-06-23 20:11:30|55.7|55|55.74|55.04|55.74|55.04|55.69|54.99|13
1656015110000|2022-06-23 20:11:50|55.73|55.03|55.72|55.02|55.74|55.04|55.72|55.02|9
1656015120000|2022-06-23 20:12:00|55.71|55.01|55.73|55.03|55.73|55.03|55.71|55.01|8
1656015130000|2022-06-23 20:12:10|55.75|55.05|55.75|55.05|55.75|55.05|55.73|55.03|8
1656015140000|2022-06-23 20:12:20|55.77|55.07|55.78|55.08|55.79|55.09|55.75|55.05|10
1656015150000|2022-06-23 20:12:30|55.77|55.07|55.88|55.18|55.89|55.19|55.77|55.07|14
1656015160000|2022-06-23 20:12:40|55.9|55.2|55.94|55.24|55.94|55.24|55.87|55.17|12
1656015170000|2022-06-23 20:12:50|55.96|55.26|56.2|55.5|56.21|55.51|55.96|55.26|22
1656015180000|2022-06-23 20:13:00|56.21|55.51|56.23|55.53|56.32|55.62|56.21|55.51|22
1656015190000|2022-06-23 20:13:10|56.21|55.51|56.13|55.43|56.21|55.51|56.13|55.43|24
1656015200000|2022-06-23 20:13:20|56.12|55.42|56.12|55.42|56.12|55.42|56.06|55.36|23
1656015210000|2022-06-23 20:13:30|56.13|55.43|56.09|55.39|56.13|55.43|56.04|55.34|18
1656015220000|2022-06-23 20:13:40|56.1|55.4|56.12|55.42|56.13|55.43|56.09|55.39|24
1656015230000|2022-06-23 20:13:50|56.14|55.44|56.11|55.41|56.14|55.44|56.11|55.41|20
1656015240000|2022-06-23 20:14:00|56.12|55.42|56.02|55.32|56.13|55.43|56.02|55.32|18
1656015250000|2022-06-23 20:14:10|56.01|55.31|56|55.3|56.01|55.31|55.98|55.28|8
1656015260000|2022-06-23 20:14:20|56.01|55.31|55.98|55.28|56.01|55.31|55.97|55.27|21
1656015270000|2022-06-23 20:14:30|55.97|55.27|56|55.3|56.01|55.31|55.97|55.27|10
1656015280000|2022-06-23 20:14:40|56.01|55.31|56.15|55.45|56.15|55.45|56.01|55.31|21
1656015290000|2022-06-23 20:14:50|56.16|55.46|56.29|55.59|56.3|55.6|56.16|55.46|15
1656015300000|2022-06-23 20:15:00|56.28|55.58|56.22|55.52|56.28|55.58|56.21|55.51|16
1656015310000|2022-06-23 20:15:10|56.23|55.53|56.2|55.5|56.23|55.53|56.18|55.48|15
1656015320000|2022-06-23 20:15:20|56.18|55.48|56.17|55.47|56.23|55.53|56.16|55.46|17
1656015330000|2022-06-23 20:15:30|56.18|55.48|56.14|55.44|56.19|55.49|56.12|55.42|20
1656015340000|2022-06-23 20:15:40|56.15|55.45|56.2|55.5|56.21|55.51|56.13|55.43|18
1656015350000|2022-06-23 20:15:50|56.18|55.48|56.17|55.47|56.18|55.48|56.17|55.47|8
1656015360000|2022-06-23 20:16:00|56.18|55.48|56.19|55.49|56.22|55.52|56.17|55.47|13
1656015370000|2022-06-23 20:16:10|56.18|55.48|56.15|55.45|56.2|55.5|56.14|55.44|15
1656015380000|2022-06-23 20:16:20|56.14|55.44|56.15|55.45|56.16|55.46|56.14|55.44|8
1656015390000|2022-06-23 20:16:30|56.14|55.44|56.14|55.44|56.17|55.47|56.13|55.43|11
1656015400000|2022-06-23 20:16:40|56.15|55.45|56.14|55.44|56.15|55.45|56.13|55.43|10
1656015410000|2022-06-23 20:16:50|56.15|55.45|56.22|55.52|56.25|55.55|56.14|55.44|16
1656015420000|2022-06-23 20:17:00|56.21|55.51|56.24|55.54|56.25|55.55|56.21|55.51|12
1656015430000|2022-06-23 20:17:10|56.25|55.55|56.21|55.51|56.25|55.55|56.2|55.5|17
1656015440000|2022-06-23 20:17:20|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|7
1656015450000|2022-06-23 20:17:30|56.23|55.53|56.22|55.52|56.24|55.54|56.22|55.52|10
1656015460000|2022-06-23 20:17:40|56.23|55.53|56.23|55.53|56.24|55.54|56.22|55.52|5
1656015470000|2022-06-23 20:17:50|56.24|55.54|56.24|55.54|56.27|55.57|56.23|55.53|17
1656015480000|2022-06-23 20:18:00|56.23|55.53|56.23|55.53|56.25|55.55|56.23|55.53|5
1656015490000|2022-06-23 20:18:10|56.22|55.52|56.24|55.54|56.24|55.54|56.22|55.52|7
1656015500000|2022-06-23 20:18:20|56.25|55.55|56.25|55.55|56.25|55.55|56.23|55.53|8
1656015510000|2022-06-23 20:18:30|56.24|55.54|56.24|55.54|56.25|55.55|56.23|55.53|15
1656015520000|2022-06-23 20:18:40|56.23|55.53|56.27|55.57|56.28|55.58|56.22|55.52|12
1656015530000|2022-06-23 20:18:50|56.28|55.58|56.27|55.57|56.3|55.6|56.26|55.56|12
1656015540000|2022-06-23 20:19:00|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|6
1656015550000|2022-06-23 20:19:10|56.28|55.58|56.34|55.64|56.34|55.64|56.28|55.58|9
1656015560000|2022-06-23 20:19:20|56.36|55.66|56.34|55.64|56.37|55.67|56.3|55.6|18
1656015570000|2022-06-23 20:19:30|56.33|55.63|56.32|55.62|56.36|55.66|56.31|55.61|10
1656015580000|2022-06-23 20:19:40|56.34|55.64|56.33|55.63|56.35|55.65|56.31|55.61|15
1656015590000|2022-06-23 20:19:50|56.34|55.64|56.39|55.69|56.42|55.72|56.34|55.64|11
1656015600000|2022-06-23 20:20:00|56.38|55.68|56.4|55.7|56.43|55.73|56.37|55.67|20
1656015610000|2022-06-23 20:20:10|56.41|55.71|56.39|55.69|56.42|55.72|56.39|55.69|12
1656015620000|2022-06-23 20:20:20|56.38|55.68|56.37|55.67|56.4|55.7|56.37|55.67|7
1656015630000|2022-06-23 20:20:30|56.38|55.68|56.39|55.69|56.4|55.7|56.38|55.68|10
1656015640000|2022-06-23 20:20:40|56.37|55.67|56.36|55.66|56.38|55.68|56.35|55.65|8
1656015650000|2022-06-23 20:20:50|56.37|55.67|56.37|55.67|56.4|55.7|56.37|55.67|9
1656015660000|2022-06-23 20:21:00|56.38|55.68|56.38|55.68|56.39|55.69|56.38|55.68|7
1656015670000|2022-06-23 20:21:10|56.39|55.69|56.42|55.72|56.42|55.72|56.39|55.69|10
1656015680000|2022-06-23 20:21:20|56.43|55.73|56.41|55.71|56.43|55.73|56.39|55.69|10
1656015690000|2022-06-23 20:21:30|56.4|55.7|56.4|55.7|56.42|55.72|56.4|55.7|7
1656015700000|2022-06-23 20:21:40|56.41|55.71|56.42|55.72|56.43|55.73|56.41|55.71|5
1656015710000|2022-06-23 20:21:50|56.43|55.73|56.42|55.72|56.44|55.74|56.41|55.71|5
1656015720000|2022-06-23 20:22:00|56.44|55.74|56.42|55.72|56.44|55.74|56.41|55.71|6
1656015730000|2022-06-23 20:22:10|56.41|55.71|56.46|55.76|56.46|55.76|56.41|55.71|11
1656015740000|2022-06-23 20:22:20|56.45|55.75|56.45|55.75|56.47|55.77|56.44|55.74|9
1656015750000|2022-06-23 20:22:30|56.44|55.74|56.45|55.75|56.46|55.76|56.44|55.74|10
1656015760000|2022-06-23 20:22:40|56.44|55.74|56.43|55.73|56.44|55.74|56.43|55.73|12
1656015770000|2022-06-23 20:22:50|56.44|55.74|56.42|55.72|56.44|55.74|56.42|55.72|5
1656015780000|2022-06-23 20:23:00|56.43|55.73|56.42|55.72|56.43|55.73|56.41|55.71|8
1656015790000|2022-06-23 20:23:10|56.39|55.69|56.34|55.64|56.41|55.71|56.33|55.63|11
1656015800000|2022-06-23 20:23:20|56.35|55.65|56.35|55.65|56.36|55.66|56.34|55.64|7
1656015810000|2022-06-23 20:23:30|56.36|55.66|56.36|55.66|56.37|55.67|56.36|55.66|3
1656015820000|2022-06-23 20:23:40|56.37|55.67|56.39|55.69|56.39|55.69|56.37|55.67|9
1656015830000|2022-06-23 20:23:50|56.38|55.68|56.35|55.65|56.38|55.68|56.34|55.64|13
1656015840000|2022-06-23 20:24:00|56.34|55.64|56.36|55.66|56.36|55.66|56.34|55.64|5
1656015850000|2022-06-23 20:24:10|56.37|55.67|56.36|55.66|56.39|55.69|56.36|55.66|12
1656015860000|2022-06-23 20:24:20|56.37|55.67|56.4|55.7|56.4|55.7|56.36|55.66|8
1656015870000|2022-06-23 20:24:30|56.39|55.69|56.4|55.7|56.41|55.71|56.39|55.69|10
1656015880000|2022-06-23 20:24:40|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|5
1656015890000|2022-06-23 20:24:50|56.42|55.72|56.41|55.71|56.42|55.72|56.4|55.7|4
1656015900000|2022-06-23 20:25:00|56.4|55.7|56.39|55.69|56.41|55.71|56.38|55.68|8
1656015910000|2022-06-23 20:25:10|56.38|55.68|56.39|55.69|56.39|55.69|56.36|55.66|8
1656015920000|2022-06-23 20:25:20|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|12
1656015930000|2022-06-23 20:25:30|56.41|55.71|56.39|55.69|56.41|55.71|56.39|55.69|3
1656015940000|2022-06-23 20:25:40|56.4|55.7|56.38|55.68|56.4|55.7|56.38|55.68|7
1656015950000|2022-06-23 20:25:50|56.39|55.69|56.38|55.68|56.39|55.69|56.36|55.66|10
1656015960000|2022-06-23 20:26:00|56.36|55.66|56.36|55.66|56.37|55.67|56.35|55.65|7
1656015970000|2022-06-23 20:26:10|56.35|55.65|56.28|55.58|56.35|55.65|56.28|55.58|17
1656015980000|2022-06-23 20:26:20|56.29|55.59|56.3|55.6|56.31|55.61|56.27|55.57|11
1656015990000|2022-06-23 20:26:30|56.31|55.61|56.33|55.63|56.34|55.64|56.31|55.61|7
1656016000000|2022-06-23 20:26:40|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|2
1656016010000|2022-06-23 20:26:50|56.32|55.62|56.32|55.62|56.33|55.63|56.31|55.61|7
1656016020000|2022-06-23 20:27:00|56.31|55.61|56.31|55.61|56.33|55.63|56.31|55.61|10
1656016030000|2022-06-23 20:27:10|56.32|55.62|56.3|55.6|56.32|55.62|56.3|55.6|3
1656016040000|2022-06-23 20:27:20|56.29|55.59|56.3|55.6|56.31|55.61|56.28|55.58|8
1656016050000|2022-06-23 20:27:30|56.31|55.61|56.29|55.59|56.32|55.62|56.29|55.59|8
1656016060000|2022-06-23 20:27:40|56.3|55.6|56.35|55.65|56.35|55.65|56.29|55.59|13
1656016070000|2022-06-23 20:27:50|56.36|55.66|56.34|55.64|56.37|55.67|56.33|55.63|10
1656016080000|2022-06-23 20:28:00|56.33|55.63|56.3|55.6|56.33|55.63|56.3|55.6|7
1656016090000|2022-06-23 20:28:10|56.27|55.57|56.32|55.62|56.32|55.62|56.27|55.57|7
1656016100000|2022-06-23 20:28:20|56.31|55.61|56.33|55.63|56.33|55.63|56.29|55.59|13
1656016110000|2022-06-23 20:28:30|56.32|55.62|56.36|55.66|56.36|55.66|56.32|55.62|10
1656016120000|2022-06-23 20:28:40|56.37|55.67|56.34|55.64|56.37|55.67|56.34|55.64|8
1656016130000|2022-06-23 20:28:50|56.35|55.65|56.34|55.64|56.35|55.65|56.34|55.64|4
1656016140000|2022-06-23 20:29:00|56.35|55.65|56.33|55.63|56.35|55.65|56.3|55.6|12
1656016150000|2022-06-23 20:29:10|56.32|55.62|56.31|55.61|56.33|55.63|56.31|55.61|10
1656016160000|2022-06-23 20:29:20|56.32|55.62|56.3|55.6|56.32|55.62|56.28|55.58|11
1656016170000|2022-06-23 20:29:30|56.31|55.61|56.31|55.61|56.31|55.61|56.28|55.58|8
1656016180000|2022-06-23 20:29:40|56.29|55.59|56.27|55.57|56.3|55.6|56.26|55.56|15
1656016190000|2022-06-23 20:29:50|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|2
1656016200000|2022-06-23 20:30:00|56.26|55.56|56.29|55.59|56.3|55.6|56.26|55.56|9
1656016210000|2022-06-23 20:30:10|56.3|55.6|56.29|55.59|56.31|55.61|56.28|55.58|10
1656016220000|2022-06-23 20:30:20|56.27|55.57|56.29|55.59|56.29|55.59|56.27|55.57|5
1656016230000|2022-06-23 20:30:30|56.28|55.58|56.27|55.57|56.31|55.61|56.26|55.56|12
1656016240000|2022-06-23 20:30:40|56.28|55.58|56.28|55.58|56.31|55.61|56.26|55.56|15
1656016250000|2022-06-23 20:30:50|56.27|55.57|56.26|55.56|56.28|55.58|56.25|55.55|5
1656016260000|2022-06-23 20:31:00|56.27|55.57|56.24|55.54|56.27|55.57|56.24|55.54|10
1656016270000|2022-06-23 20:31:10|56.27|55.57|56.25|55.55|56.27|55.57|56.25|55.55|12
1656016280000|2022-06-23 20:31:20|56.23|55.53|56.23|55.53|56.25|55.55|56.22|55.52|5
1656016290000|2022-06-23 20:31:30|56.24|55.54|56.25|55.55|56.25|55.55|56.22|55.52|11
1656016300000|2022-06-23 20:31:40|56.26|55.56|56.29|55.59|56.29|55.59|56.26|55.56|7
1656016310000|2022-06-23 20:31:50|56.28|55.58|56.3|55.6|56.31|55.61|56.28|55.58|10
1656016320000|2022-06-23 20:32:00|56.29|55.59|56.3|55.6|56.3|55.6|56.28|55.58|9
1656016330000|2022-06-23 20:32:10|56.31|55.61|56.31|55.61|56.31|55.61|56.29|55.59|9
1656016340000|2022-06-23 20:32:20|56.3|55.6|56.28|55.58|56.31|55.61|56.28|55.58|6
1656016350000|2022-06-23 20:32:30|56.29|55.59|56.31|55.61|56.32|55.62|56.29|55.59|9
1656016360000|2022-06-23 20:32:40|56.3|55.6|56.28|55.58|56.33|55.63|56.27|55.57|11
1656016370000|2022-06-23 20:32:50|56.27|55.57|56.25|55.55|56.27|55.57|56.25|55.55|6
1656016380000|2022-06-23 20:33:00|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|12
1656016390000|2022-06-23 20:33:10|56.24|55.54|56.24|55.54|56.25|55.55|56.24|55.54|3
1656016400000|2022-06-23 20:33:20|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656016410000|2022-06-23 20:33:30|56.26|55.56|56.28|55.58|56.28|55.58|56.25|55.55|8
1656016420000|2022-06-23 20:33:40|56.27|55.57|56.24|55.54|56.29|55.59|56.23|55.53|16
1656016430000|2022-06-23 20:33:50|56.22|55.52|56.23|55.53|56.24|55.54|56.22|55.52|5
1656016440000|2022-06-23 20:34:00|56.22|55.52|56.24|55.54|56.25|55.55|56.22|55.52|8
1656016450000|2022-06-23 20:34:10|56.26|55.56|56.28|55.58|56.28|55.58|56.26|55.56|4
1656016460000|2022-06-23 20:34:20|56.26|55.56|56.24|55.54|56.27|55.57|56.24|55.54|5
1656016470000|2022-06-23 20:34:30|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|6
1656016480000|2022-06-23 20:34:40|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|2
1656016490000|2022-06-23 20:34:50|56.23|55.53|56.22|55.52|56.24|55.54|56.22|55.52|8
1656016500000|2022-06-23 20:35:00|56.23|55.53|56.21|55.51|56.24|55.54|56.2|55.5|10
1656016510000|2022-06-23 20:35:10|56.22|55.52|56.22|55.52|56.22|55.52|56.22|55.52|1
1656016520000|2022-06-23 20:35:20|56.23|55.53|56.24|55.54|56.24|55.54|56.22|55.52|10
1656016530000|2022-06-23 20:35:30|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|8
1656016540000|2022-06-23 20:35:40|56.25|55.55|56.24|55.54|56.25|55.55|56.23|55.53|6
1656016550000|2022-06-23 20:35:50|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|7
1656016560000|2022-06-23 20:36:00|56.22|55.52|56.22|55.52|56.24|55.54|56.22|55.52|7
1656016570000|2022-06-23 20:36:10|56.23|55.53|56.19|55.49|56.23|55.53|56.18|55.48|10
1656016580000|2022-06-23 20:36:20|56.2|55.5|56.2|55.5|56.2|55.5|56.19|55.49|3
1656016590000|2022-06-23 20:36:30|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|2
1656016600000|2022-06-23 20:36:40|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|2
1656016610000|2022-06-23 20:36:50|56.22|55.52|56.24|55.54|56.25|55.55|56.22|55.52|10
1656016620000|2022-06-23 20:37:00|56.25|55.55|56.22|55.52|56.25|55.55|56.2|55.5|15
1656016630000|2022-06-23 20:37:10|56.23|55.53|56.17|55.47|56.23|55.53|56.17|55.47|21
1656016640000|2022-06-23 20:37:20|56.16|55.46|56.16|55.46|56.16|55.46|56.13|55.43|5
1656016650000|2022-06-23 20:37:30|56.17|55.47|56.19|55.49|56.2|55.5|56.17|55.47|12
1656016660000|2022-06-23 20:37:40|56.2|55.5|56.19|55.49|56.2|55.5|56.19|55.49|2
1656016680000|2022-06-23 20:38:00|56.2|55.5|56.19|55.49|56.21|55.51|56.19|55.49|5
1656016700000|2022-06-23 20:38:20|56.2|55.5|56.19|55.49|56.23|55.53|56.18|55.48|12
1656016710000|2022-06-23 20:38:30|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656016730000|2022-06-23 20:38:50|56.19|55.49|56.21|55.51|56.21|55.51|56.19|55.49|3
1656016740000|2022-06-23 20:39:00|56.2|55.5|56.2|55.5|56.2|55.5|56.19|55.49|7
1656016750000|2022-06-23 20:39:10|56.19|55.49|56.2|55.5|56.2|55.5|56.19|55.49|2
1656016760000|2022-06-23 20:39:20|56.19|55.49|56.19|55.49|56.19|55.49|56.19|55.49|1
1656016770000|2022-06-23 20:39:30|56.21|55.51|56.19|55.49|56.21|55.51|56.19|55.49|4
1656016780000|2022-06-23 20:39:40|56.2|55.5|56.19|55.49|56.22|55.52|56.19|55.49|4
1656016800000|2022-06-23 20:40:00|56.2|55.5|56.2|55.5|56.21|55.51|56.19|55.49|11
1656016810000|2022-06-23 20:40:10|56.21|55.51|56.21|55.51|56.23|55.53|56.21|55.51|5
1656016820000|2022-06-23 20:40:20|56.2|55.5|56.2|55.5|56.2|55.5|56.19|55.49|7
1656016830000|2022-06-23 20:40:30|56.19|55.49|56.19|55.49|56.21|55.51|56.19|55.49|6
1656016840000|2022-06-23 20:40:40|56.18|55.48|56.18|55.48|56.21|55.51|56.18|55.48|6
1656016860000|2022-06-23 20:41:00|56.19|55.49|56.19|55.49|56.19|55.49|56.18|55.48|3
1656016870000|2022-06-23 20:41:10|56.18|55.48|56.18|55.48|56.19|55.49|56.18|55.48|3
1656016880000|2022-06-23 20:41:20|56.19|55.49|56.18|55.48|56.21|55.51|56.18|55.48|6
1656016890000|2022-06-23 20:41:30|56.19|55.49|56.19|55.49|56.2|55.5|56.19|55.49|3
1656016900000|2022-06-23 20:41:40|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656016910000|2022-06-23 20:41:50|56.19|55.49|56.2|55.5|56.2|55.5|56.19|55.49|2
1656016920000|2022-06-23 20:42:00|56.21|55.51|56.21|55.51|56.21|55.51|56.19|55.49|5
1656016930000|2022-06-23 20:42:10|56.2|55.5|56.2|55.5|56.21|55.51|56.2|55.5|3
1656016940000|2022-06-23 20:42:20|56.21|55.51|56.2|55.5|56.21|55.51|56.2|55.5|2
1656016950000|2022-06-23 20:42:30|56.21|55.51|56.2|55.5|56.22|55.52|56.19|55.49|10
1656016970000|2022-06-23 20:42:50|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|4
1656016980000|2022-06-23 20:43:00|56.18|55.48|56.19|55.49|56.2|55.5|56.18|55.48|5
1656016990000|2022-06-23 20:43:10|56.2|55.5|56.19|55.49|56.21|55.51|56.19|55.49|5
1656017000000|2022-06-23 20:43:20|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|6
1656017010000|2022-06-23 20:43:30|56.18|55.48|56.19|55.49|56.2|55.5|56.18|55.48|7
1656017040000|2022-06-23 20:44:00|56.18|55.48|56.24|55.54|56.25|55.55|56.17|55.47|10
1656017050000|2022-06-23 20:44:10|56.25|55.55|56.24|55.54|56.25|55.55|56.23|55.53|6
1656017060000|2022-06-23 20:44:20|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|5
1656017070000|2022-06-23 20:44:30|56.24|55.54|56.24|55.54|56.25|55.55|56.23|55.53|5
1656017080000|2022-06-23 20:44:40|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656017090000|2022-06-23 20:44:50|56.22|55.52|56.21|55.51|56.23|55.53|56.21|55.51|7
1656017100000|2022-06-23 20:45:00|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|7
1656017110000|2022-06-23 20:45:10|56.21|55.51|56.22|55.52|56.24|55.54|56.21|55.51|10
1656017120000|2022-06-23 20:45:20|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|2
1656017130000|2022-06-23 20:45:30|56.23|55.53|56.24|55.54|56.24|55.54|56.22|55.52|5
1656017140000|2022-06-23 20:45:40|56.23|55.53|56.24|55.54|56.25|55.55|56.23|55.53|4
1656017150000|2022-06-23 20:45:50|56.23|55.53|56.24|55.54|56.26|55.56|56.23|55.53|6
1656017160000|2022-06-23 20:46:00|56.25|55.55|56.24|55.54|56.25|55.55|56.22|55.52|11
1656017170000|2022-06-23 20:46:10|56.23|55.53|56.25|55.55|56.25|55.55|56.23|55.53|3
1656017180000|2022-06-23 20:46:20|56.24|55.54|56.26|55.56|56.26|55.56|56.24|55.54|4
1656017190000|2022-06-23 20:46:30|56.24|55.54|56.27|55.57|56.27|55.57|56.24|55.54|3
1656017200000|2022-06-23 20:46:40|56.29|55.59|56.29|55.59|56.3|55.6|56.28|55.58|11
1656017210000|2022-06-23 20:46:50|56.31|55.61|56.28|55.58|56.32|55.62|56.27|55.57|9
1656017220000|2022-06-23 20:47:00|56.29|55.59|56.27|55.57|56.29|55.59|56.27|55.57|11
1656017230000|2022-06-23 20:47:10|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656017240000|2022-06-23 20:47:20|56.27|55.57|56.28|55.58|56.3|55.6|56.27|55.57|6
1656017250000|2022-06-23 20:47:30|56.27|55.57|56.3|55.6|56.3|55.6|56.27|55.57|11
1656017260000|2022-06-23 20:47:40|56.29|55.59|56.34|55.64|56.34|55.64|56.29|55.59|19
1656017270000|2022-06-23 20:47:50|56.36|55.66|56.33|55.63|56.36|55.66|56.3|55.6|22
1656017280000|2022-06-23 20:48:00|56.32|55.62|56.32|55.62|56.33|55.63|56.3|55.6|7
1656017290000|2022-06-23 20:48:10|56.29|55.59|56.32|55.62|56.32|55.62|56.29|55.59|12
1656017300000|2022-06-23 20:48:20|56.31|55.61|56.29|55.59|56.32|55.62|56.28|55.58|6
1656017310000|2022-06-23 20:48:30|56.3|55.6|56.29|55.59|56.31|55.61|56.28|55.58|6
1656017320000|2022-06-23 20:48:40|56.28|55.58|56.23|55.53|56.28|55.58|56.23|55.53|10
1656017330000|2022-06-23 20:48:50|56.24|55.54|56.24|55.54|56.26|55.56|56.23|55.53|6
1656017340000|2022-06-23 20:49:00|56.23|55.53|56.27|55.57|56.27|55.57|56.23|55.53|9
1656017350000|2022-06-23 20:49:10|56.25|55.55|56.27|55.57|56.28|55.58|56.25|55.55|9
1656017360000|2022-06-23 20:49:20|56.26|55.56|56.26|55.56|56.27|55.57|56.25|55.55|8
1656017370000|2022-06-23 20:49:30|56.27|55.57|56.27|55.57|56.27|55.57|56.25|55.55|5
1656017380000|2022-06-23 20:49:40|56.26|55.56|56.25|55.55|56.28|55.58|56.24|55.54|16
1656017390000|2022-06-23 20:49:50|56.26|55.56|56.25|55.55|56.26|55.56|56.24|55.54|10
1656017400000|2022-06-23 20:50:00|56.24|55.54|56.25|55.55|56.25|55.55|56.23|55.53|3
1656017420000|2022-06-23 20:50:20|56.24|55.54|56.25|55.55|56.25|55.55|56.23|55.53|4
1656017440000|2022-06-23 20:50:40|56.24|55.54|56.25|55.55|56.25|55.55|56.24|55.54|2
1656017460000|2022-06-23 20:51:00|56.24|55.54|56.24|55.54|56.25|55.55|56.24|55.54|3
1656017470000|2022-06-23 20:51:10|56.23|55.53|56.25|55.55|56.25|55.55|56.23|55.53|9
1656017480000|2022-06-23 20:51:20|56.26|55.56|56.24|55.54|56.26|55.56|56.21|55.51|6
1656017490000|2022-06-23 20:51:30|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|2
1656017500000|2022-06-23 20:51:40|56.23|55.53|56.23|55.53|56.24|55.54|56.22|55.52|5
1656017510000|2022-06-23 20:51:50|56.24|55.54|56.2|55.5|56.24|55.54|56.19|55.49|9
1656017520000|2022-06-23 20:52:00|56.19|55.49|56.21|55.51|56.21|55.51|56.18|55.48|9
1656017530000|2022-06-23 20:52:10|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|4
1656017540000|2022-06-23 20:52:20|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|2
1656017550000|2022-06-23 20:52:30|56.21|55.51|56.23|55.53|56.23|55.53|56.21|55.51|4
1656017560000|2022-06-23 20:52:40|56.22|55.52|56.21|55.51|56.23|55.53|56.2|55.5|8
1656017570000|2022-06-23 20:52:50|56.22|55.52|56.18|55.48|56.22|55.52|56.18|55.48|6
1656017580000|2022-06-23 20:53:00|56.16|55.46|56.02|55.32|56.18|55.48|56.02|55.32|18
1656017590000|2022-06-23 20:53:10|56.01|55.31|55.95|55.25|56.02|55.32|55.92|55.22|19
1656017600000|2022-06-23 20:53:20|55.94|55.24|55.98|55.28|55.99|55.29|55.94|55.24|12
1656017610000|2022-06-23 20:53:30|55.99|55.29|55.98|55.28|56|55.3|55.97|55.27|12
1656017620000|2022-06-23 20:53:40|55.97|55.27|56|55.3|56|55.3|55.96|55.26|11
1656017630000|2022-06-23 20:53:50|56.01|55.31|56.01|55.31|56.01|55.31|55.99|55.29|13
1656017640000|2022-06-23 20:54:00|56|55.3|56|55.3|56.01|55.31|55.97|55.27|9
1656017650000|2022-06-23 20:54:10|55.99|55.29|55.99|55.29|56|55.3|55.97|55.27|13
1656017660000|2022-06-23 20:54:20|56|55.3|55.98|55.28|56|55.3|55.98|55.28|3
1656017670000|2022-06-23 20:54:30|55.99|55.29|55.97|55.27|56|55.3|55.97|55.27|12
1656017680000|2022-06-23 20:54:40|55.99|55.29|55.99|55.29|55.99|55.29|55.97|55.27|7
1656017690000|2022-06-23 20:54:50|55.98|55.28|55.98|55.28|55.99|55.29|55.97|55.27|6
1656017700000|2022-06-23 20:55:00|55.99|55.29|56|55.3|56|55.3|55.96|55.26|8
1656017710000|2022-06-23 20:55:10|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|5
1656017730000|2022-06-23 20:55:30|56|55.3|55.99|55.29|56|55.3|55.99|55.29|2
1656017740000|2022-06-23 20:55:40|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|8
1656017760000|2022-06-23 20:56:00|56|55.3|55.99|55.29|56|55.3|55.99|55.29|2
1656017770000|2022-06-23 20:56:10|56|55.3|56|55.3|56|55.3|55.99|55.29|3
1656017780000|2022-06-23 20:56:20|55.99|55.29|55.96|55.26|56|55.3|55.96|55.26|7
1656017790000|2022-06-23 20:56:30|55.97|55.27|55.98|55.28|55.99|55.29|55.97|55.27|18
1656017800000|2022-06-23 20:56:40|55.97|55.27|55.96|55.26|55.98|55.28|55.96|55.26|7
1656017810000|2022-06-23 20:56:50|55.95|55.25|55.99|55.29|55.99|55.29|55.95|55.25|16
1656017820000|2022-06-23 20:57:00|56|55.3|56.01|55.31|56.02|55.32|55.99|55.29|12
1656017830000|2022-06-23 20:57:10|56|55.3|56.01|55.31|56.03|55.33|56|55.3|15
1656017840000|2022-06-23 20:57:20|56|55.3|56|55.3|56.01|55.31|56|55.3|3
1656017850000|2022-06-23 20:57:30|56.01|55.31|56.01|55.31|56.03|55.33|56|55.3|13
1656017860000|2022-06-23 20:57:40|56|55.3|56.01|55.31|56.01|55.31|56|55.3|4
1656017870000|2022-06-23 20:57:50|55.99|55.29|56.01|55.31|56.02|55.32|55.99|55.29|4
1656017880000|2022-06-23 20:58:00|56.02|55.32|55.98|55.28|56.02|55.32|55.96|55.26|15
1656017890000|2022-06-23 20:58:10|56|55.3|55.99|55.29|56|55.3|55.97|55.27|5
1656017900000|2022-06-23 20:58:20|56.01|55.31|55.99|55.29|56.01|55.31|55.99|55.29|2
1656017910000|2022-06-23 20:58:30|56|55.3|55.99|55.29|56|55.3|55.99|55.29|2
1656017920000|2022-06-23 20:58:40|56|55.3|55.98|55.28|56|55.3|55.97|55.27|4
1656017930000|2022-06-23 20:58:50|55.99|55.29|55.98|55.28|56|55.3|55.98|55.28|6
1656017940000|2022-06-23 20:59:00|55.99|55.29|56.01|55.31|56.01|55.31|55.99|55.29|3
1656017950000|2022-06-23 20:59:10|56|55.3|56.01|55.31|56.01|55.31|55.99|55.29|11
1656017980000|2022-06-23 20:59:40|56.02|55.32|56.02|55.32|56.02|55.32|56.02|55.32|1
1656018000000|2022-06-23 21:00:00|56.03|55.33|56.03|55.33|56.03|55.33|56.02|55.32|3
1656018010000|2022-06-23 21:00:10|56.04|55.34|56.06|55.36|56.06|55.36|56.04|55.34|5
1656018020000|2022-06-23 21:00:20|56.05|55.35|56.05|55.35|56.06|55.36|56.03|55.33|11
1656018030000|2022-06-23 21:00:30|56.04|55.34|56.06|55.36|56.06|55.36|56.04|55.34|3
1656018050000|2022-06-23 21:00:50|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|2
1656018060000|2022-06-23 21:01:00|56.07|55.37|56.03|55.33|56.07|55.37|56.03|55.33|9
1656018070000|2022-06-23 21:01:10|56.04|55.34|56.05|55.35|56.05|55.35|56.03|55.33|4
1656018080000|2022-06-23 21:01:20|56.06|55.36|56.08|55.38|56.08|55.38|56.06|55.36|3
1656018090000|2022-06-23 21:01:30|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|4
1656018100000|2022-06-23 21:01:40|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|15
1656018110000|2022-06-23 21:01:50|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|14
1656018120000|2022-06-23 21:02:00|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|4
1656018130000|2022-06-23 21:02:10|56.08|55.38|56.09|55.39|56.09|55.39|56.06|55.36|7
1656018150000|2022-06-23 21:02:30|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|4
1656018160000|2022-06-23 21:02:40|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656018170000|2022-06-23 21:02:50|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|2
1656018180000|2022-06-23 21:03:00|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|9
1656018190000|2022-06-23 21:03:10|56.1|55.4|56.1|55.4|56.1|55.4|56.09|55.39|17
1656018200000|2022-06-23 21:03:20|56.11|55.41|56.11|55.41|56.11|55.41|56.11|55.41|1
1656018210000|2022-06-23 21:03:30|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|5
1656018220000|2022-06-23 21:03:40|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|2
1656018230000|2022-06-23 21:03:50|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|6
1656018240000|2022-06-23 21:04:00|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|6
1656018250000|2022-06-23 21:04:10|56.13|55.43|56.13|55.43|56.13|55.43|56.13|55.43|1
1656018260000|2022-06-23 21:04:20|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656018270000|2022-06-23 21:04:30|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|4
1656018280000|2022-06-23 21:04:40|56.13|55.43|56.05|55.35|56.13|55.43|56.05|55.35|9
1656018290000|2022-06-23 21:04:50|56.03|55.33|56.03|55.33|56.04|55.34|56.03|55.33|3
1656018300000|2022-06-23 21:05:00|56.04|55.34|56.04|55.34|56.05|55.35|56.04|55.34|9
1656018310000|2022-06-23 21:05:10|56.03|55.33|56.01|55.31|56.03|55.33|56.01|55.31|9
1656018320000|2022-06-23 21:05:20|56.02|55.32|56.02|55.32|56.03|55.33|56.01|55.31|7
1656018330000|2022-06-23 21:05:30|56.03|55.33|56.03|55.33|56.03|55.33|56.02|55.32|11
1656018340000|2022-06-23 21:05:40|56.01|55.31|56|55.3|56.01|55.31|56|55.3|2
1656018350000|2022-06-23 21:05:50|55.99|55.29|56|55.3|56|55.3|55.99|55.29|4
1656018360000|2022-06-23 21:06:00|55.99|55.29|55.99|55.29|55.99|55.29|55.99|55.29|1
1656018370000|2022-06-23 21:06:10|56|55.3|56|55.3|56|55.3|55.99|55.29|3
1656018380000|2022-06-23 21:06:20|55.99|55.29|56|55.3|56|55.3|55.98|55.28|4
1656018390000|2022-06-23 21:06:30|56.01|55.31|56.01|55.31|56.01|55.31|56.01|55.31|1
1656018400000|2022-06-23 21:06:40|56.02|55.32|56.02|55.32|56.02|55.32|56.01|55.31|3
1656018410000|2022-06-23 21:06:50|56.03|55.33|56.05|55.35|56.05|55.35|56.03|55.33|3
1656018420000|2022-06-23 21:07:00|56.06|55.36|56.04|55.34|56.06|55.36|56.04|55.34|3
1656018430000|2022-06-23 21:07:10|56.03|55.33|56.03|55.33|56.03|55.33|56.02|55.32|3
1656018440000|2022-06-23 21:07:20|56.02|55.32|56.02|55.32|56.02|55.32|56.02|55.32|1
1656018450000|2022-06-23 21:07:30|56.03|55.33|56.04|55.34|56.04|55.34|56.02|55.32|6
1656018490000|2022-06-23 21:08:10|56.03|55.33|56.01|55.31|56.03|55.33|56.01|55.31|8
1656018500000|2022-06-23 21:08:20|56.02|55.32|56.02|55.32|56.02|55.32|56.02|55.32|1
1656018510000|2022-06-23 21:08:30|56.03|55.33|56.02|55.32|56.03|55.33|56.02|55.32|4
1656018530000|2022-06-23 21:08:50|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|2
1656018540000|2022-06-23 21:09:00|56.03|55.33|56.05|55.35|56.06|55.36|56.03|55.33|9
1656018550000|2022-06-23 21:09:10|56.06|55.36|56.07|55.37|56.07|55.37|56.05|55.35|8
1656018560000|2022-06-23 21:09:20|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|2
1656018570000|2022-06-23 21:09:30|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|5
1656018590000|2022-06-23 21:09:50|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656018600000|2022-06-23 21:10:00|56.05|55.35|56.07|55.37|56.07|55.37|56.05|55.35|13
1656018610000|2022-06-23 21:10:10|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|3
1656018620000|2022-06-23 21:10:20|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|16
1656018630000|2022-06-23 21:10:30|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|18
1656018640000|2022-06-23 21:10:40|56.07|55.37|56.06|55.36|56.1|55.4|56.06|55.36|8
1656018650000|2022-06-23 21:10:50|56.07|55.37|56.07|55.37|56.08|55.38|56.06|55.36|9
1656018660000|2022-06-23 21:11:00|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656018670000|2022-06-23 21:11:10|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|3
1656018680000|2022-06-23 21:11:20|56.08|55.38|56.12|55.42|56.13|55.43|56.08|55.38|8
1656018690000|2022-06-23 21:11:30|56.13|55.43|56.13|55.43|56.13|55.43|56.11|55.41|5
1656018700000|2022-06-23 21:11:40|56.12|55.42|56.15|55.45|56.16|55.46|56.12|55.42|8
1656018720000|2022-06-23 21:12:00|56.16|55.46|56.14|55.44|56.16|55.46|56.14|55.44|9
1656018730000|2022-06-23 21:12:10|56.15|55.45|56.14|55.44|56.15|55.45|56.13|55.43|5
1656018740000|2022-06-23 21:12:20|56.15|55.45|56.14|55.44|56.15|55.45|56.14|55.44|2
1656018750000|2022-06-23 21:12:30|56.15|55.45|56.12|55.42|56.16|55.46|56.12|55.42|16
1656018780000|2022-06-23 21:13:00|56.13|55.43|56.12|55.42|56.13|55.43|56.11|55.41|4
1656018790000|2022-06-23 21:13:10|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|8
1656018820000|2022-06-23 21:13:40|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656018830000|2022-06-23 21:13:50|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|2
1656018840000|2022-06-23 21:14:00|56.13|55.43|56.13|55.43|56.13|55.43|56.12|55.42|3
1656018850000|2022-06-23 21:14:10|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|10
1656018860000|2022-06-23 21:14:20|56.12|55.42|56.12|55.42|56.13|55.43|56.1|55.4|9
1656018870000|2022-06-23 21:14:30|56.11|55.41|56.11|55.41|56.12|55.42|56.1|55.4|4
1656018890000|2022-06-23 21:14:50|56.13|55.43|56.12|55.42|56.13|55.43|56.11|55.41|4
1656018900000|2022-06-23 21:15:00|56.13|55.43|56.12|55.42|56.13|55.43|56.1|55.4|10
1656018910000|2022-06-23 21:15:10|56.11|55.41|56.11|55.41|56.12|55.42|56.1|55.4|15
1656018930000|2022-06-23 21:15:30|56.1|55.4|56.07|55.37|56.11|55.41|56.07|55.37|5
1656018940000|2022-06-23 21:15:40|56.06|55.36|56.08|55.38|56.1|55.4|56.06|55.36|16
1656018950000|2022-06-23 21:15:50|56.07|55.37|56.07|55.37|56.07|55.37|56.05|55.35|4
1656018960000|2022-06-23 21:16:00|56.06|55.36|56.07|55.37|56.08|55.38|56.06|55.36|12
1656018980000|2022-06-23 21:16:20|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|2
1656018990000|2022-06-23 21:16:30|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|2
1656019010000|2022-06-23 21:16:50|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656019030000|2022-06-23 21:17:10|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|3
1656019040000|2022-06-23 21:17:20|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656019050000|2022-06-23 21:17:30|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|5
1656019060000|2022-06-23 21:17:40|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|5
1656019070000|2022-06-23 21:17:50|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|11
1656019080000|2022-06-23 21:18:00|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656019090000|2022-06-23 21:18:10|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656019100000|2022-06-23 21:18:20|56.08|55.38|56.09|55.39|56.1|55.4|56.08|55.38|14
1656019110000|2022-06-23 21:18:30|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656019120000|2022-06-23 21:18:40|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|8
1656019130000|2022-06-23 21:18:50|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|4
1656019140000|2022-06-23 21:19:00|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656019150000|2022-06-23 21:19:10|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656019160000|2022-06-23 21:19:20|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|8
1656019170000|2022-06-23 21:19:30|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656019180000|2022-06-23 21:19:40|56.1|55.4|56.08|55.38|56.11|55.41|56.08|55.38|4
1656019190000|2022-06-23 21:19:50|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|7
1656019200000|2022-06-23 21:20:00|56.1|55.4|56.09|55.39|56.11|55.41|56.08|55.38|18
1656019210000|2022-06-23 21:20:10|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656019220000|2022-06-23 21:20:20|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|3
1656019230000|2022-06-23 21:20:30|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|4
1656019260000|2022-06-23 21:21:00|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656019270000|2022-06-23 21:21:10|56.09|55.39|56.09|55.39|56.09|55.39|56.09|55.39|1
1656019310000|2022-06-23 21:21:50|56.08|55.38|56.08|55.38|56.09|55.39|56.08|55.38|3
1656019320000|2022-06-23 21:22:00|56.09|55.39|56.09|55.39|56.1|55.4|56.08|55.38|5
1656019330000|2022-06-23 21:22:10|56.1|55.4|56.08|55.38|56.1|55.4|56.08|55.38|5
1656019340000|2022-06-23 21:22:20|56.09|55.39|56.1|55.4|56.1|55.4|56.09|55.39|10
1656019350000|2022-06-23 21:22:30|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|3
1656019360000|2022-06-23 21:22:40|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656019370000|2022-06-23 21:22:50|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|2
1656019380000|2022-06-23 21:23:00|56.08|55.38|56.08|55.38|56.09|55.39|56.08|55.38|3
1656019390000|2022-06-23 21:23:10|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|3
1656019430000|2022-06-23 21:23:50|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656019440000|2022-06-23 21:24:00|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656019450000|2022-06-23 21:24:10|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656019470000|2022-06-23 21:24:30|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|3
1656019480000|2022-06-23 21:24:40|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656019500000|2022-06-23 21:25:00|56.07|55.37|56.06|55.36|56.08|55.38|56.06|55.36|4
1656019520000|2022-06-23 21:25:20|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|5
1656019540000|2022-06-23 21:25:40|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656019550000|2022-06-23 21:25:50|56.07|55.37|56.03|55.33|56.08|55.38|56.03|55.33|11
1656019560000|2022-06-23 21:26:00|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|11
1656019590000|2022-06-23 21:26:30|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|8
1656019640000|2022-06-23 21:27:20|56.03|55.33|56.03|55.33|56.03|55.33|56.03|55.33|1
1656019650000|2022-06-23 21:27:30|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|3
1656019660000|2022-06-23 21:27:40|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|3
1656019670000|2022-06-23 21:27:50|56.04|55.34|56.05|55.35|56.05|55.35|56.04|55.34|8
1656019680000|2022-06-23 21:28:00|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|3
1656019690000|2022-06-23 21:28:10|56.03|55.33|56.05|55.35|56.07|55.37|56.03|55.33|10
1656019700000|2022-06-23 21:28:20|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|2
1656019710000|2022-06-23 21:28:30|56.05|55.35|56.07|55.37|56.07|55.37|56.05|55.35|3
1656019720000|2022-06-23 21:28:40|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|11
1656019730000|2022-06-23 21:28:50|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|8
1656019740000|2022-06-23 21:29:00|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656019750000|2022-06-23 21:29:10|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|9
1656019760000|2022-06-23 21:29:20|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1656019780000|2022-06-23 21:29:40|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|3
1656019790000|2022-06-23 21:29:50|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|4
1656019800000|2022-06-23 21:30:00|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|6
1656019810000|2022-06-23 21:30:10|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656019820000|2022-06-23 21:30:20|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|3
1656019840000|2022-06-23 21:30:40|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|2
1656019850000|2022-06-23 21:30:50|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|2
1656019880000|2022-06-23 21:31:20|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|3
1656019890000|2022-06-23 21:31:30|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656019920000|2022-06-23 21:32:00|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656019930000|2022-06-23 21:32:10|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|6
1656019940000|2022-06-23 21:32:20|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|7
1656019950000|2022-06-23 21:32:30|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656019960000|2022-06-23 21:32:40|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656020000000|2022-06-23 21:33:20|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1656020010000|2022-06-23 21:33:30|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|5
1656020020000|2022-06-23 21:33:40|56.05|55.35|56.05|55.35|56.07|55.37|56.05|55.35|7
1656020030000|2022-06-23 21:33:50|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|5
1656020040000|2022-06-23 21:34:00|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656020070000|2022-06-23 21:34:30|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656020080000|2022-06-23 21:34:40|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656020100000|2022-06-23 21:35:00|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656020110000|2022-06-23 21:35:10|56.05|55.35|56.05|55.35|56.06|55.36|56.04|55.34|9
1656020120000|2022-06-23 21:35:20|56.04|55.34|56.04|55.34|56.05|55.35|56.04|55.34|3
1656020130000|2022-06-23 21:35:30|56.03|55.33|56.04|55.34|56.04|55.34|56.03|55.33|12
1656020140000|2022-06-23 21:35:40|56.03|55.33|55.9|55.2|56.03|55.33|55.9|55.2|13
1656020150000|2022-06-23 21:35:50|55.89|55.19|55.82|55.12|55.89|55.19|55.82|55.12|14
1656020160000|2022-06-23 21:36:00|55.83|55.13|55.87|55.17|55.87|55.17|55.83|55.13|11
1656020170000|2022-06-23 21:36:10|55.88|55.18|55.85|55.15|55.89|55.19|55.85|55.15|15
1656020180000|2022-06-23 21:36:20|55.86|55.16|55.85|55.15|55.86|55.16|55.83|55.13|9
1656020190000|2022-06-23 21:36:30|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|8
1656020210000|2022-06-23 21:36:50|55.82|55.12|55.81|55.11|55.84|55.14|55.8|55.1|9
1656020220000|2022-06-23 21:37:00|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|3
1656020230000|2022-06-23 21:37:10|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1656020270000|2022-06-23 21:37:50|55.81|55.11|55.79|55.09|55.81|55.11|55.79|55.09|3
1656020280000|2022-06-23 21:38:00|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656020290000|2022-06-23 21:38:10|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1656020300000|2022-06-23 21:38:20|55.81|55.11|55.81|55.11|55.81|55.11|55.8|55.1|5
1656020310000|2022-06-23 21:38:30|55.82|55.12|55.82|55.12|55.82|55.12|55.8|55.1|7
1656020320000|2022-06-23 21:38:40|55.81|55.11|55.83|55.13|55.83|55.13|55.81|55.11|3
1656020330000|2022-06-23 21:38:50|55.85|55.15|55.84|55.14|55.85|55.15|55.83|55.13|3
1656020340000|2022-06-23 21:39:00|55.85|55.15|55.85|55.15|55.86|55.16|55.84|55.14|6
1656020350000|2022-06-23 21:39:10|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|2
1656020360000|2022-06-23 21:39:20|55.84|55.14|55.84|55.14|55.85|55.15|55.84|55.14|3
1656020370000|2022-06-23 21:39:30|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|3
1656020380000|2022-06-23 21:39:40|55.87|55.17|55.85|55.15|55.87|55.17|55.85|55.15|4
1656020400000|2022-06-23 21:40:00|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1656020410000|2022-06-23 21:40:10|55.87|55.17|55.85|55.15|55.87|55.17|55.84|55.14|5
1656020420000|2022-06-23 21:40:20|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|2
1656020430000|2022-06-23 21:40:30|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656020450000|2022-06-23 21:40:50|55.85|55.15|55.83|55.13|55.85|55.15|55.83|55.13|3
1656020460000|2022-06-23 21:41:00|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656020470000|2022-06-23 21:41:10|55.83|55.13|55.84|55.14|55.85|55.15|55.83|55.13|14
1656020480000|2022-06-23 21:41:20|55.85|55.15|55.83|55.13|55.85|55.15|55.83|55.13|7
1656020490000|2022-06-23 21:41:30|55.84|55.14|55.82|55.12|55.84|55.14|55.82|55.12|7
1656020500000|2022-06-23 21:41:40|55.83|55.13|55.82|55.12|55.84|55.14|55.81|55.11|5
1656020510000|2022-06-23 21:41:50|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|4
1656020520000|2022-06-23 21:42:00|55.83|55.13|55.83|55.13|55.85|55.15|55.82|55.12|6
1656020540000|2022-06-23 21:42:20|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656020550000|2022-06-23 21:42:30|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656020560000|2022-06-23 21:42:40|55.84|55.14|55.81|55.11|55.84|55.14|55.81|55.11|4
1656020580000|2022-06-23 21:43:00|55.8|55.1|55.8|55.1|55.82|55.12|55.8|55.1|8
1656020590000|2022-06-23 21:43:10|55.81|55.11|55.8|55.1|55.81|55.11|55.8|55.1|6
1656020600000|2022-06-23 21:43:20|55.81|55.11|55.83|55.13|55.83|55.13|55.81|55.11|11
1656020610000|2022-06-23 21:43:30|55.84|55.14|55.84|55.14|55.84|55.14|55.82|55.12|7
1656020620000|2022-06-23 21:43:40|55.83|55.13|55.81|55.11|55.83|55.13|55.81|55.11|3
1656020630000|2022-06-23 21:43:50|55.82|55.12|55.81|55.11|55.82|55.12|55.81|55.11|4
1656020640000|2022-06-23 21:44:00|55.82|55.12|55.82|55.12|55.82|55.12|55.81|55.11|5
1656020650000|2022-06-23 21:44:10|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|4
1656020660000|2022-06-23 21:44:20|55.81|55.11|55.84|55.14|55.84|55.14|55.81|55.11|6
1656020670000|2022-06-23 21:44:30|55.85|55.15|55.86|55.16|55.86|55.16|55.84|55.14|6
1656020680000|2022-06-23 21:44:40|55.85|55.15|55.83|55.13|55.86|55.16|55.83|55.13|13
1656020690000|2022-06-23 21:44:50|55.84|55.14|55.86|55.16|55.86|55.16|55.84|55.14|5
1656020700000|2022-06-23 21:45:00|55.85|55.15|55.85|55.15|55.86|55.16|55.85|55.15|3
1656020710000|2022-06-23 21:45:10|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|2
1656020720000|2022-06-23 21:45:20|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|4
1656020730000|2022-06-23 21:45:30|55.84|55.14|55.84|55.14|55.86|55.16|55.84|55.14|5
1656020740000|2022-06-23 21:45:40|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|2
1656020750000|2022-06-23 21:45:50|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|4
1656020760000|2022-06-23 21:46:00|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|4
1656020770000|2022-06-23 21:46:10|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|3
1656020790000|2022-06-23 21:46:30|55.86|55.16|55.87|55.17|55.87|55.17|55.85|55.15|3
1656020800000|2022-06-23 21:46:40|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|6
1656020810000|2022-06-23 21:46:50|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|10
1656020820000|2022-06-23 21:47:00|55.86|55.16|55.87|55.17|55.88|55.18|55.86|55.16|8
1656020830000|2022-06-23 21:47:10|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1656020840000|2022-06-23 21:47:20|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|6
1656020850000|2022-06-23 21:47:30|55.85|55.15|55.87|55.17|55.87|55.17|55.85|55.15|2
1656020860000|2022-06-23 21:47:40|55.86|55.16|55.86|55.16|55.87|55.17|55.85|55.15|5
1656020870000|2022-06-23 21:47:50|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656020880000|2022-06-23 21:48:00|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|2
1656020890000|2022-06-23 21:48:10|55.85|55.15|55.82|55.12|55.85|55.15|55.82|55.12|4
1656020900000|2022-06-23 21:48:20|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|3
1656020910000|2022-06-23 21:48:30|55.82|55.12|55.82|55.12|55.82|55.12|55.82|55.12|1
1656020930000|2022-06-23 21:48:50|55.81|55.11|55.82|55.12|55.83|55.13|55.81|55.11|4
1656020940000|2022-06-23 21:49:00|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|4
1656020950000|2022-06-23 21:49:10|55.85|55.15|55.84|55.14|55.86|55.16|55.84|55.14|10
1656020960000|2022-06-23 21:49:20|55.86|55.16|55.82|55.12|55.86|55.16|55.82|55.12|8
1656020970000|2022-06-23 21:49:30|55.83|55.13|55.84|55.14|55.85|55.15|55.82|55.12|4
1656020980000|2022-06-23 21:49:40|55.85|55.15|55.83|55.13|55.86|55.16|55.82|55.12|7
1656020990000|2022-06-23 21:49:50|55.86|55.16|55.86|55.16|55.86|55.16|55.83|55.13|5
1656021000000|2022-06-23 21:50:00|55.85|55.15|55.83|55.13|55.85|55.15|55.83|55.13|3
1656021010000|2022-06-23 21:50:10|55.84|55.14|55.83|55.13|55.85|55.15|55.83|55.13|6
1656021020000|2022-06-23 21:50:20|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656021030000|2022-06-23 21:50:30|55.82|55.12|55.82|55.12|55.82|55.12|55.82|55.12|1
1656021040000|2022-06-23 21:50:40|55.81|55.11|55.79|55.09|55.81|55.11|55.77|55.07|6
1656021050000|2022-06-23 21:50:50|55.8|55.1|55.77|55.07|55.8|55.1|55.77|55.07|2
1656021060000|2022-06-23 21:51:00|55.78|55.08|55.77|55.07|55.78|55.08|55.76|55.06|4
1656021070000|2022-06-23 21:51:10|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|4
1656021080000|2022-06-23 21:51:20|55.78|55.08|55.78|55.08|55.79|55.09|55.78|55.08|3
1656021100000|2022-06-23 21:51:40|55.77|55.07|55.78|55.08|55.79|55.09|55.77|55.07|4
1656021140000|2022-06-23 21:52:20|55.77|55.07|55.79|55.09|55.79|55.09|55.77|55.07|5
1656021150000|2022-06-23 21:52:30|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|6
1656021160000|2022-06-23 21:52:40|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|8
1656021180000|2022-06-23 21:53:00|55.78|55.08|55.78|55.08|55.79|55.09|55.78|55.08|3
1656021190000|2022-06-23 21:53:10|55.77|55.07|55.75|55.05|55.78|55.08|55.75|55.05|7
1656021200000|2022-06-23 21:53:20|55.74|55.04|55.72|55.02|55.74|55.04|55.72|55.02|9
1656021210000|2022-06-23 21:53:30|55.71|55.01|55.71|55.01|55.73|55.03|55.71|55.01|9
1656021220000|2022-06-23 21:53:40|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|7
1656021230000|2022-06-23 21:53:50|55.72|55.02|55.71|55.01|55.73|55.03|55.71|55.01|4
1656021240000|2022-06-23 21:54:00|55.7|55|55.7|55|55.72|55.02|55.7|55|14
1656021250000|2022-06-23 21:54:10|55.71|55.01|55.71|55.01|55.72|55.02|55.7|55|4
1656021260000|2022-06-23 21:54:20|55.72|55.02|55.7|55|55.72|55.02|55.7|55|2
1656021270000|2022-06-23 21:54:30|55.72|55.02|55.72|55.02|55.72|55.02|55.7|55|7
1656021280000|2022-06-23 21:54:40|55.73|55.03|55.74|55.04|55.74|55.04|55.73|55.03|4
1656021290000|2022-06-23 21:54:50|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|2
1656021340000|2022-06-23 21:55:40|55.75|55.05|55.75|55.05|55.75|55.05|55.74|55.04|7
1656021350000|2022-06-23 21:55:50|55.76|55.06|55.7|55|55.76|55.06|55.7|55|5
1656021360000|2022-06-23 21:56:00|55.71|55.01|55.7|55|55.71|55.01|55.7|55|4
1656021370000|2022-06-23 21:56:10|55.71|55.01|55.71|55.01|55.73|55.03|55.7|55|4
1656021380000|2022-06-23 21:56:20|55.73|55.03|55.72|55.02|55.73|55.03|55.71|55.01|3
1656021390000|2022-06-23 21:56:30|55.73|55.03|55.71|55.01|55.73|55.03|55.71|55.01|3
1656021400000|2022-06-23 21:56:40|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|2
1656021410000|2022-06-23 21:56:50|55.73|55.03|55.72|55.02|55.73|55.03|55.71|55.01|5
1656021420000|2022-06-23 21:57:00|55.73|55.03|55.75|55.05|55.76|55.06|55.72|55.02|10
1656021430000|2022-06-23 21:57:10|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|2
1656021440000|2022-06-23 21:57:20|55.79|55.09|55.77|55.07|55.79|55.09|55.75|55.05|8
1656021450000|2022-06-23 21:57:30|55.75|55.05|55.73|55.03|55.76|55.06|55.73|55.03|13
1656021460000|2022-06-23 21:57:40|55.74|55.04|55.74|55.04|55.74|55.04|55.73|55.03|5
1656021480000|2022-06-23 21:58:00|55.75|55.05|55.73|55.03|55.75|55.05|55.72|55.02|3
1656021510000|2022-06-23 21:58:30|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656021520000|2022-06-23 21:58:40|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656021530000|2022-06-23 21:58:50|55.72|55.02|55.73|55.03|55.73|55.03|55.7|55|5
1656021540000|2022-06-23 21:59:00|55.72|55.02|55.72|55.02|55.72|55.02|55.71|55.01|5
1656021560000|2022-06-23 21:59:20|55.73|55.03|55.7|55|55.73|55.03|55.69|54.99|6
1656021570000|2022-06-23 21:59:30|55.69|54.99|55.69|54.99|55.69|54.99|55.67|54.97|5
1656021580000|2022-06-23 21:59:40|55.7|55|55.64|54.94|55.71|55.01|55.62|54.92|13
1656021590000|2022-06-23 21:59:50|55.58|54.88|55.51|54.81|55.58|54.88|55.51|54.81|13
1656021600000|2022-06-23 22:00:00|55.5|54.8|55.51|54.81|55.53|54.83|55.5|54.8|11
1656021610000|2022-06-23 22:00:10|55.53|54.83|55.52|54.82|55.54|54.84|55.5|54.8|9
1656021620000|2022-06-23 22:00:20|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|2
1656021630000|2022-06-23 22:00:30|55.5|54.8|55.52|54.82|55.52|54.82|55.49|54.79|7
1656021640000|2022-06-23 22:00:40|55.53|54.83|55.53|54.83|55.53|54.83|55.5|54.8|6
1656021660000|2022-06-23 22:01:00|55.54|54.84|55.52|54.82|55.54|54.84|55.5|54.8|6
1656021670000|2022-06-23 22:01:10|55.53|54.83|55.65|54.95|55.66|54.96|55.53|54.83|12
1656021680000|2022-06-23 22:01:20|55.66|54.96|55.69|54.99|55.69|54.99|55.66|54.96|16
1656021690000|2022-06-23 22:01:30|55.7|55|55.66|54.96|55.7|55|55.66|54.96|14
1656021700000|2022-06-23 22:01:40|55.68|54.98|55.65|54.95|55.68|54.98|55.6|54.9|10
1656021710000|2022-06-23 22:01:50|55.67|54.97|55.73|55.03|55.78|55.08|55.67|54.97|23
1656021720000|2022-06-23 22:02:00|55.72|55.02|55.72|55.02|55.72|55.02|55.7|55|3
1656021730000|2022-06-23 22:02:10|55.71|55.01|55.73|55.03|55.74|55.04|55.71|55.01|12
1656021740000|2022-06-23 22:02:20|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|4
1656021750000|2022-06-23 22:02:30|55.75|55.05|55.7|55|55.75|55.05|55.68|54.98|10
1656021760000|2022-06-23 22:02:40|55.69|54.99|55.68|54.98|55.7|55|55.67|54.97|9
1656021770000|2022-06-23 22:02:50|55.69|54.99|55.71|55.01|55.71|55.01|55.68|54.98|7
1656021780000|2022-06-23 22:03:00|55.7|55|55.7|55|55.71|55.01|55.68|54.98|8
1656021790000|2022-06-23 22:03:10|55.69|54.99|55.73|55.03|55.73|55.03|55.69|54.99|13
1656021800000|2022-06-23 22:03:20|55.74|55.04|55.73|55.03|55.75|55.05|55.73|55.03|6
1656021810000|2022-06-23 22:03:30|55.74|55.04|55.71|55.01|55.74|55.04|55.7|55|7
1656021820000|2022-06-23 22:03:40|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|9
1656021830000|2022-06-23 22:03:50|55.72|55.02|55.72|55.02|55.74|55.04|55.72|55.02|11
1656021840000|2022-06-23 22:04:00|55.73|55.03|55.74|55.04|55.75|55.05|55.73|55.03|6
1656021850000|2022-06-23 22:04:10|55.75|55.05|55.78|55.08|55.79|55.09|55.75|55.05|9
1656021860000|2022-06-23 22:04:20|55.79|55.09|55.82|55.12|55.83|55.13|55.78|55.08|9
1656021870000|2022-06-23 22:04:30|55.83|55.13|55.88|55.18|55.89|55.19|55.82|55.12|13
1656021880000|2022-06-23 22:04:40|55.87|55.17|55.87|55.17|55.91|55.21|55.86|55.16|12
1656021890000|2022-06-23 22:04:50|55.88|55.18|55.99|55.29|56.01|55.31|55.87|55.17|24
1656021900000|2022-06-23 22:05:00|56|55.3|56|55.3|56.03|55.33|55.96|55.26|22
1656021910000|2022-06-23 22:05:10|56.01|55.31|56.01|55.31|56.02|55.32|55.99|55.29|8
1656021920000|2022-06-23 22:05:20|56.02|55.32|55.98|55.28|56.03|55.33|55.97|55.27|18
1656021930000|2022-06-23 22:05:30|55.99|55.29|55.98|55.28|56|55.3|55.97|55.27|11
1656021940000|2022-06-23 22:05:40|55.97|55.27|55.96|55.26|55.98|55.28|55.95|55.25|7
1656021950000|2022-06-23 22:05:50|55.97|55.27|55.91|55.21|55.97|55.27|55.91|55.21|10
1656021960000|2022-06-23 22:06:00|55.9|55.2|55.93|55.23|55.93|55.23|55.89|55.19|5
1656021970000|2022-06-23 22:06:10|55.94|55.24|55.91|55.21|55.95|55.25|55.91|55.21|11
1656021980000|2022-06-23 22:06:20|55.9|55.2|55.91|55.21|55.93|55.23|55.9|55.2|11
1656021990000|2022-06-23 22:06:30|55.9|55.2|55.9|55.2|55.92|55.22|55.9|55.2|5
1656022000000|2022-06-23 22:06:40|55.92|55.22|55.91|55.21|55.92|55.22|55.88|55.18|9
1656022010000|2022-06-23 22:06:50|55.9|55.2|55.92|55.22|55.92|55.22|55.9|55.2|7
1656022020000|2022-06-23 22:07:00|55.91|55.21|55.9|55.2|55.93|55.23|55.9|55.2|5
1656022040000|2022-06-23 22:07:20|55.92|55.22|55.93|55.23|55.93|55.23|55.92|55.22|2
1656022060000|2022-06-23 22:07:40|55.95|55.25|56.02|55.32|56.04|55.34|55.95|55.25|13
1656022070000|2022-06-23 22:07:50|56.03|55.33|56.09|55.39|56.1|55.4|56.02|55.32|12
1656022080000|2022-06-23 22:08:00|56.1|55.4|56.06|55.36|56.11|55.41|56.06|55.36|18
1656022090000|2022-06-23 22:08:10|56.08|55.38|56.06|55.36|56.08|55.38|56.05|55.35|9
1656022100000|2022-06-23 22:08:20|56.07|55.37|56.05|55.35|56.09|55.39|56.05|55.35|7
1656022110000|2022-06-23 22:08:30|56.03|55.33|56.04|55.34|56.05|55.35|56|55.3|17
1656022120000|2022-06-23 22:08:40|56.05|55.35|56.11|55.41|56.12|55.42|56.05|55.35|10
1656022130000|2022-06-23 22:08:50|56.1|55.4|56.08|55.38|56.11|55.41|56.05|55.35|15
1656022140000|2022-06-23 22:09:00|56.07|55.37|56.07|55.37|56.08|55.38|56.05|55.35|9
1656022150000|2022-06-23 22:09:10|56.06|55.36|56.08|55.38|56.08|55.38|56.05|55.35|11
1656022160000|2022-06-23 22:09:20|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|3
1656022170000|2022-06-23 22:09:30|56.06|55.36|56.07|55.37|56.08|55.38|56.06|55.36|5
1656022190000|2022-06-23 22:09:50|56.05|55.35|56.03|55.33|56.06|55.36|56.02|55.32|7
1656022200000|2022-06-23 22:10:00|56.05|55.35|56.07|55.37|56.08|55.38|56.05|55.35|9
1656022210000|2022-06-23 22:10:10|56.08|55.38|56.05|55.35|56.08|55.38|56.05|55.35|4
1656022220000|2022-06-23 22:10:20|56.04|55.34|56.03|55.33|56.04|55.34|56.03|55.33|2
1656022230000|2022-06-23 22:10:30|56.04|55.34|56.03|55.33|56.04|55.34|56.03|55.33|2
1656022240000|2022-06-23 22:10:40|56.04|55.34|56.03|55.33|56.04|55.34|56.03|55.33|4
1656022250000|2022-06-23 22:10:50|56.04|55.34|56|55.3|56.04|55.34|56|55.3|4
1656022260000|2022-06-23 22:11:00|56.01|55.31|56.01|55.31|56.01|55.31|55.99|55.29|10
1656022270000|2022-06-23 22:11:10|55.97|55.27|55.93|55.23|55.99|55.29|55.92|55.22|10
1656022280000|2022-06-23 22:11:20|55.92|55.22|55.93|55.23|55.94|55.24|55.92|55.22|4
1656022290000|2022-06-23 22:11:30|55.94|55.24|55.94|55.24|55.94|55.24|55.93|55.23|7
1656022300000|2022-06-23 22:11:40|55.95|55.25|55.99|55.29|55.99|55.29|55.93|55.23|7
1656022310000|2022-06-23 22:11:50|55.98|55.28|55.97|55.27|56|55.3|55.95|55.25|7
1656022320000|2022-06-23 22:12:00|55.92|55.22|55.99|55.29|55.99|55.29|55.92|55.22|8
1656022330000|2022-06-23 22:12:10|55.98|55.28|55.93|55.23|55.99|55.29|55.93|55.23|16
1656022340000|2022-06-23 22:12:20|55.94|55.24|55.92|55.22|55.94|55.24|55.92|55.22|3
1656022350000|2022-06-23 22:12:30|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|2
1656022360000|2022-06-23 22:12:40|55.93|55.23|55.94|55.24|55.95|55.25|55.92|55.22|12
1656022370000|2022-06-23 22:12:50|55.95|55.25|55.95|55.25|55.95|55.25|55.95|55.25|1
1656022380000|2022-06-23 22:13:00|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|4
1656022390000|2022-06-23 22:13:10|55.98|55.28|56.01|55.31|56.01|55.31|55.97|55.27|7
1656022400000|2022-06-23 22:13:20|56.02|55.32|56.08|55.38|56.08|55.38|56.02|55.32|11
1656022410000|2022-06-23 22:13:30|56.07|55.37|56.07|55.37|56.08|55.38|56.06|55.36|11
1656022420000|2022-06-23 22:13:40|56.09|55.39|56.07|55.37|56.1|55.4|56.07|55.37|7
1656022430000|2022-06-23 22:13:50|56.08|55.38|56.08|55.38|56.1|55.4|56.06|55.36|10
1656022440000|2022-06-23 22:14:00|56.09|55.39|56.06|55.36|56.09|55.39|56.05|55.35|8
1656022450000|2022-06-23 22:14:10|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656022460000|2022-06-23 22:14:20|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|4
1656022470000|2022-06-23 22:14:30|56.06|55.36|56.03|55.33|56.08|55.38|56.03|55.33|4
1656022480000|2022-06-23 22:14:40|56.05|55.35|56.04|55.34|56.05|55.35|56.01|55.31|12
1656022490000|2022-06-23 22:14:50|56.03|55.33|56.1|55.4|56.1|55.4|56.03|55.33|14
1656022500000|2022-06-23 22:15:00|56.11|55.41|56.09|55.39|56.12|55.42|56.09|55.39|10
1656022510000|2022-06-23 22:15:10|56.07|55.37|56.09|55.39|56.1|55.4|56.07|55.37|9
1656022520000|2022-06-23 22:15:20|56.05|55.35|56.09|55.39|56.09|55.39|56.04|55.34|5
1656022530000|2022-06-23 22:15:30|56.08|55.38|56.1|55.4|56.1|55.4|56.08|55.38|5
1656022540000|2022-06-23 22:15:40|56.09|55.39|56.1|55.4|56.1|55.4|56.09|55.39|8
1656022550000|2022-06-23 22:15:50|56.08|55.38|56.05|55.35|56.1|55.4|56.05|55.35|5
1656022560000|2022-06-23 22:16:00|56.06|55.36|56.05|55.35|56.06|55.36|56.04|55.34|5
1656022570000|2022-06-23 22:16:10|56.06|55.36|56.07|55.37|56.08|55.38|56.05|55.35|6
1656022580000|2022-06-23 22:16:20|56.09|55.39|56.09|55.39|56.09|55.39|56.07|55.37|7
1656022590000|2022-06-23 22:16:30|56.07|55.37|56.08|55.38|56.08|55.38|56.06|55.36|8
1656022600000|2022-06-23 22:16:40|56.09|55.39|56.1|55.4|56.11|55.41|56.09|55.39|4
1656022610000|2022-06-23 22:16:50|56.11|55.41|56.07|55.37|56.11|55.41|56.07|55.37|6
1656022620000|2022-06-23 22:17:00|56.08|55.38|56.08|55.38|56.09|55.39|56.07|55.37|7
1656022630000|2022-06-23 22:17:10|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656022640000|2022-06-23 22:17:20|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|7
1656022650000|2022-06-23 22:17:30|56.07|55.37|56.06|55.36|56.08|55.38|56.04|55.34|15
1656022670000|2022-06-23 22:17:50|56.07|55.37|56.15|55.45|56.16|55.46|56.06|55.36|10
1656022680000|2022-06-23 22:18:00|56.17|55.47|56.22|55.52|56.23|55.53|56.17|55.47|18
1656022690000|2022-06-23 22:18:10|56.24|55.54|56.22|55.52|56.24|55.54|56.2|55.5|13
1656022700000|2022-06-23 22:18:20|56.23|55.53|56.24|55.54|56.26|55.56|56.23|55.53|14
1656022710000|2022-06-23 22:18:30|56.25|55.55|56.26|55.56|56.26|55.56|56.24|55.54|6
1656022720000|2022-06-23 22:18:40|56.28|55.58|56.31|55.61|56.31|55.61|56.27|55.57|8
1656022730000|2022-06-23 22:18:50|56.32|55.62|56.35|55.65|56.36|55.66|56.29|55.59|12
1656022740000|2022-06-23 22:19:00|56.36|55.66|56.39|55.69|56.39|55.69|56.33|55.63|17
1656022750000|2022-06-23 22:19:10|56.43|55.73|56.41|55.71|56.46|55.76|56.4|55.7|15
1656022760000|2022-06-23 22:19:20|56.39|55.69|56.36|55.66|56.41|55.71|56.35|55.65|10
1656022770000|2022-06-23 22:19:30|56.37|55.67|56.33|55.63|56.37|55.67|56.32|55.62|12
1656022780000|2022-06-23 22:19:40|56.32|55.62|56.32|55.62|56.33|55.63|56.3|55.6|11
1656022790000|2022-06-23 22:19:50|56.33|55.63|56.33|55.63|56.34|55.64|56.32|55.62|5
1656022800000|2022-06-23 22:20:00|56.34|55.64|56.32|55.62|56.34|55.64|56.32|55.62|11
1656022810000|2022-06-23 22:20:10|56.33|55.63|56.33|55.63|56.33|55.63|56.28|55.58|11
1656022820000|2022-06-23 22:20:20|56.32|55.62|56.31|55.61|56.32|55.62|56.29|55.59|6
1656022830000|2022-06-23 22:20:30|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|10
1656022840000|2022-06-23 22:20:40|56.3|55.6|56.28|55.58|56.32|55.62|56.26|55.56|9
1656022850000|2022-06-23 22:20:50|56.27|55.57|56.28|55.58|56.28|55.58|56.25|55.55|8
1656022860000|2022-06-23 22:21:00|56.27|55.57|56.28|55.58|56.29|55.59|56.26|55.56|8
1656022870000|2022-06-23 22:21:10|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656022880000|2022-06-23 22:21:20|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|4
1656022890000|2022-06-23 22:21:30|56.27|55.57|56.28|55.58|56.28|55.58|56.26|55.56|8
1656022900000|2022-06-23 22:21:40|56.29|55.59|56.29|55.59|56.3|55.6|56.28|55.58|11
1656022910000|2022-06-23 22:21:50|56.3|55.6|56.3|55.6|56.3|55.6|56.28|55.58|7
1656022920000|2022-06-23 22:22:00|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|5
1656022930000|2022-06-23 22:22:10|56.32|55.62|56.33|55.63|56.33|55.63|56.3|55.6|9
1656022940000|2022-06-23 22:22:20|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656022950000|2022-06-23 22:22:30|56.33|55.63|56.35|55.65|56.35|55.65|56.33|55.63|3
1656022960000|2022-06-23 22:22:40|56.34|55.64|56.32|55.62|56.34|55.64|56.31|55.61|9
1656022970000|2022-06-23 22:22:50|56.33|55.63|56.3|55.6|56.33|55.63|56.29|55.59|6
1656022980000|2022-06-23 22:23:00|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|2
1656022990000|2022-06-23 22:23:10|56.31|55.61|56.32|55.62|56.33|55.63|56.31|55.61|5
1656023000000|2022-06-23 22:23:20|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656023010000|2022-06-23 22:23:30|56.34|55.64|56.36|55.66|56.36|55.66|56.33|55.63|7
1656023020000|2022-06-23 22:23:40|56.38|55.68|56.38|55.68|56.39|55.69|56.37|55.67|16
1656023030000|2022-06-23 22:23:50|56.37|55.67|56.41|55.71|56.43|55.73|56.37|55.67|19
1656023040000|2022-06-23 22:24:00|56.39|55.69|56.37|55.67|56.4|55.7|56.34|55.64|9
1656023050000|2022-06-23 22:24:10|56.36|55.66|56.37|55.67|56.39|55.69|56.36|55.66|9
1656023060000|2022-06-23 22:24:20|56.38|55.68|56.35|55.65|56.38|55.68|56.33|55.63|6
1656023070000|2022-06-23 22:24:30|56.36|55.66|56.35|55.65|56.36|55.66|56.34|55.64|10
1656023080000|2022-06-23 22:24:40|56.37|55.67|56.36|55.66|56.37|55.67|56.35|55.65|4
1656023090000|2022-06-23 22:24:50|56.35|55.65|56.36|55.66|56.37|55.67|56.35|55.65|8
1656023100000|2022-06-23 22:25:00|56.35|55.65|56.35|55.65|56.39|55.69|56.35|55.65|14
1656023110000|2022-06-23 22:25:10|56.37|55.67|56.37|55.67|56.37|55.67|56.33|55.63|4
1656023120000|2022-06-23 22:25:20|56.36|55.66|56.36|55.66|56.36|55.66|56.35|55.65|3
1656023140000|2022-06-23 22:25:40|56.32|55.62|56.31|55.61|56.32|55.62|56.3|55.6|6
1656023150000|2022-06-23 22:25:50|56.32|55.62|56.32|55.62|56.34|55.64|56.28|55.58|13
1656023160000|2022-06-23 22:26:00|56.33|55.63|56.3|55.6|56.34|55.64|56.29|55.59|11
1656023170000|2022-06-23 22:26:10|56.28|55.58|56.29|55.59|56.3|55.6|56.28|55.58|3
1656023180000|2022-06-23 22:26:20|56.3|55.6|56.3|55.6|56.3|55.6|56.29|55.59|5
1656023190000|2022-06-23 22:26:30|56.29|55.59|56.33|55.63|56.33|55.63|56.29|55.59|6
1656023200000|2022-06-23 22:26:40|56.32|55.62|56.34|55.64|56.35|55.65|56.32|55.62|11
1656023210000|2022-06-23 22:26:50|56.35|55.65|56.35|55.65|56.35|55.65|56.34|55.64|7
1656023220000|2022-06-23 22:27:00|56.34|55.64|56.3|55.6|56.35|55.65|56.29|55.59|13
1656023230000|2022-06-23 22:27:10|56.29|55.59|56.29|55.59|56.3|55.6|56.27|55.57|11
1656023240000|2022-06-23 22:27:20|56.28|55.58|56.27|55.57|56.29|55.59|56.27|55.57|8
1656023250000|2022-06-23 22:27:30|56.26|55.56|56.26|55.56|56.28|55.58|56.25|55.55|12
1656023260000|2022-06-23 22:27:40|56.3|55.6|56.33|55.63|56.33|55.63|56.3|55.6|8
1656023270000|2022-06-23 22:27:50|56.32|55.62|56.35|55.65|56.35|55.65|56.32|55.62|4
1656023280000|2022-06-23 22:28:00|56.34|55.64|56.33|55.63|56.36|55.66|56.31|55.61|8
1656023300000|2022-06-23 22:28:20|56.32|55.62|56.33|55.63|56.33|55.63|56.32|55.62|2
1656023310000|2022-06-23 22:28:30|56.32|55.62|56.35|55.65|56.35|55.65|56.32|55.62|5
1656023320000|2022-06-23 22:28:40|56.36|55.66|56.45|55.75|56.45|55.75|56.36|55.66|20
1656023330000|2022-06-23 22:28:50|56.46|55.76|56.67|55.97|56.69|55.99|56.46|55.76|21
1656023340000|2022-06-23 22:29:00|56.69|55.99|56.61|55.91|56.69|55.99|56.6|55.9|17
1656023350000|2022-06-23 22:29:10|56.62|55.92|56.61|55.91|56.63|55.93|56.61|55.91|10
1656023360000|2022-06-23 22:29:20|56.62|55.92|56.69|55.99|56.7|56|56.61|55.91|13
1656023370000|2022-06-23 22:29:30|56.7|56|56.72|56.02|56.73|56.03|56.66|55.96|21
1656023380000|2022-06-23 22:29:40|56.71|56.01|56.73|56.03|56.77|56.07|56.71|56.01|21
1656023390000|2022-06-23 22:29:50|56.74|56.04|56.71|56.01|56.75|56.05|56.71|56.01|10
1656023400000|2022-06-23 22:30:00|56.72|56.02|56.81|56.11|56.81|56.11|56.71|56.01|17
1656023410000|2022-06-23 22:30:10|56.8|56.1|56.73|56.03|56.8|56.1|56.73|56.03|16
1656023420000|2022-06-23 22:30:20|56.74|56.04|56.7|56|56.75|56.05|56.7|56|14
1656023430000|2022-06-23 22:30:30|56.69|55.99|56.68|55.98|56.7|56|56.63|55.93|21
1656023440000|2022-06-23 22:30:40|56.69|55.99|56.72|56.02|56.77|56.07|56.69|55.99|21
1656023450000|2022-06-23 22:30:50|56.71|56.01|56.74|56.04|56.76|56.06|56.69|55.99|15
1656023460000|2022-06-23 22:31:00|56.72|56.02|56.71|56.01|56.72|56.02|56.69|55.99|11
1656023470000|2022-06-23 22:31:10|56.72|56.02|56.7|56|56.72|56.02|56.7|56|7
1656023480000|2022-06-23 22:31:20|56.71|56.01|56.69|55.99|56.74|56.04|56.68|55.98|11
1656023490000|2022-06-23 22:31:30|56.68|55.98|56.69|55.99|56.71|56.01|56.68|55.98|11
1656023500000|2022-06-23 22:31:40|56.66|55.96|56.63|55.93|56.68|55.98|56.63|55.93|11
1656023510000|2022-06-23 22:31:50|56.64|55.94|56.71|56.01|56.72|56.02|56.63|55.93|16
1656023520000|2022-06-23 22:32:00|56.7|56|56.77|56.07|56.77|56.07|56.69|55.99|19
1656023530000|2022-06-23 22:32:10|56.78|56.08|56.87|56.17|56.94|56.24|56.78|56.08|22
1656023540000|2022-06-23 22:32:20|56.88|56.18|56.85|56.15|56.88|56.18|56.83|56.13|18
1656023550000|2022-06-23 22:32:30|56.82|56.12|56.84|56.14|56.84|56.14|56.81|56.11|9
1656023560000|2022-06-23 22:32:40|56.83|56.13|56.84|56.14|56.84|56.14|56.81|56.11|16
1656023570000|2022-06-23 22:32:50|56.85|56.15|57.02|56.32|57.03|56.33|56.85|56.15|27
1656023580000|2022-06-23 22:33:00|57.03|56.33|56.96|56.26|57.06|56.36|56.94|56.24|20
1656023590000|2022-06-23 22:33:10|56.95|56.25|56.97|56.27|56.99|56.29|56.93|56.23|20
1656023600000|2022-06-23 22:33:20|56.95|56.25|56.9|56.2|56.95|56.25|56.9|56.2|20
1656023610000|2022-06-23 22:33:30|56.91|56.21|56.9|56.2|56.92|56.22|56.88|56.18|10
1656023620000|2022-06-23 22:33:40|56.92|56.22|56.86|56.16|56.92|56.22|56.85|56.15|22
1656023630000|2022-06-23 22:33:50|56.87|56.17|56.86|56.16|56.88|56.18|56.82|56.12|17
1656023640000|2022-06-23 22:34:00|56.85|56.15|56.88|56.18|56.88|56.18|56.81|56.11|12
1656023650000|2022-06-23 22:34:10|56.89|56.19|56.86|56.16|56.91|56.21|56.84|56.14|13
1656023660000|2022-06-23 22:34:20|56.87|56.17|56.91|56.21|56.92|56.22|56.83|56.13|19
1656023670000|2022-06-23 22:34:30|56.92|56.22|56.91|56.21|56.96|56.26|56.9|56.2|16
1656023680000|2022-06-23 22:34:40|56.9|56.2|56.83|56.13|56.9|56.2|56.83|56.13|11
1656023690000|2022-06-23 22:34:50|56.84|56.14|56.86|56.16|56.86|56.16|56.79|56.09|18
1656023700000|2022-06-23 22:35:00|56.85|56.15|56.76|56.06|56.85|56.15|56.76|56.06|16
1656023710000|2022-06-23 22:35:10|56.75|56.05|56.7|56|56.77|56.07|56.7|56|15
1656023720000|2022-06-23 22:35:20|56.71|56.01|56.67|55.97|56.73|56.03|56.67|55.97|16
1656023730000|2022-06-23 22:35:30|56.68|55.98|56.75|56.05|56.75|56.05|56.67|55.97|19
1656023740000|2022-06-23 22:35:40|56.74|56.04|56.74|56.04|56.76|56.06|56.74|56.04|9
1656023750000|2022-06-23 22:35:50|56.75|56.05|56.75|56.05|56.77|56.07|56.69|55.99|22
1656023760000|2022-06-23 22:36:00|56.74|56.04|56.74|56.04|56.75|56.05|56.72|56.02|11
1656023770000|2022-06-23 22:36:10|56.73|56.03|56.68|55.98|56.73|56.03|56.68|55.98|8
1656023780000|2022-06-23 22:36:20|56.67|55.97|56.68|55.98|56.68|55.98|56.67|55.97|10
1656023790000|2022-06-23 22:36:30|56.67|55.97|56.68|55.98|56.69|55.99|56.67|55.97|6
1656023800000|2022-06-23 22:36:40|56.67|55.97|56.72|56.02|56.73|56.03|56.67|55.97|9
1656023810000|2022-06-23 22:36:50|56.73|56.03|56.71|56.01|56.74|56.04|56.7|56|10
1656023820000|2022-06-23 22:37:00|56.7|56|56.68|55.98|56.7|56|56.66|55.96|12
1656023830000|2022-06-23 22:37:10|56.67|55.97|56.68|55.98|56.73|56.03|56.67|55.97|18
1656023840000|2022-06-23 22:37:20|56.69|55.99|56.66|55.96|56.69|55.99|56.64|55.94|11
1656023850000|2022-06-23 22:37:30|56.67|55.97|56.66|55.96|56.67|55.97|56.65|55.95|10
1656023860000|2022-06-23 22:37:40|56.65|55.95|56.64|55.94|56.66|55.96|56.63|55.93|17
1656023870000|2022-06-23 22:37:50|56.65|55.95|56.71|56.01|56.71|56.01|56.64|55.94|14
1656023880000|2022-06-23 22:38:00|56.7|56|56.67|55.97|56.72|56.02|56.67|55.97|11
1656023890000|2022-06-23 22:38:10|56.68|55.98|56.68|55.98|56.68|55.98|56.68|55.98|1
1656023900000|2022-06-23 22:38:20|56.67|55.97|56.65|55.95|56.67|55.97|56.63|55.93|5
1656023910000|2022-06-23 22:38:30|56.64|55.94|56.66|55.96|56.68|55.98|56.64|55.94|9
1656023920000|2022-06-23 22:38:40|56.67|55.97|56.69|55.99|56.69|55.99|56.67|55.97|8
1656023930000|2022-06-23 22:38:50|56.68|55.98|56.67|55.97|56.68|55.98|56.66|55.96|6
1656023940000|2022-06-23 22:39:00|56.66|55.96|56.65|55.95|56.66|55.96|56.64|55.94|4
1656023950000|2022-06-23 22:39:10|56.64|55.94|56.68|55.98|56.68|55.98|56.63|55.93|13
1656023960000|2022-06-23 22:39:20|56.67|55.97|56.68|55.98|56.69|55.99|56.66|55.96|15
1656023970000|2022-06-23 22:39:30|56.69|55.99|56.64|55.94|56.69|55.99|56.63|55.93|12
1656023980000|2022-06-23 22:39:40|56.65|55.95|56.62|55.92|56.65|55.95|56.61|55.91|13
1656023990000|2022-06-23 22:39:50|56.63|55.93|56.65|55.95|56.66|55.96|56.62|55.92|8
1656024000000|2022-06-23 22:40:00|56.64|55.94|56.64|55.94|56.66|55.96|56.64|55.94|9
1656024010000|2022-06-23 22:40:10|56.63|55.93|56.64|55.94|56.64|55.94|56.63|55.93|10
1656024020000|2022-06-23 22:40:20|56.65|55.95|56.69|55.99|56.69|55.99|56.65|55.95|12
1656024030000|2022-06-23 22:40:30|56.7|56|56.68|55.98|56.7|56|56.68|55.98|5
1656024040000|2022-06-23 22:40:40|56.67|55.97|56.68|55.98|56.7|56|56.67|55.97|6
1656024050000|2022-06-23 22:40:50|56.67|55.97|56.66|55.96|56.67|55.97|56.64|55.94|10
1656024060000|2022-06-23 22:41:00|56.65|55.95|56.65|55.95|56.66|55.96|56.64|55.94|4
1656024070000|2022-06-23 22:41:10|56.63|55.93|56.64|55.94|56.65|55.95|56.61|55.91|6
1656024080000|2022-06-23 22:41:20|56.63|55.93|56.63|55.93|56.65|55.95|56.63|55.93|7
1656024090000|2022-06-23 22:41:30|56.64|55.94|56.66|55.96|56.67|55.97|56.64|55.94|5
1656024100000|2022-06-23 22:41:40|56.67|55.97|56.66|55.96|56.67|55.97|56.65|55.95|6
1656024110000|2022-06-23 22:41:50|56.67|55.97|56.67|55.97|56.67|55.97|56.64|55.94|10
1656024120000|2022-06-23 22:42:00|56.68|55.98|56.66|55.96|56.69|55.99|56.65|55.95|14
1656024130000|2022-06-23 22:42:10|56.67|55.97|56.67|55.97|56.68|55.98|56.66|55.96|4
1656024140000|2022-06-23 22:42:20|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|3
1656024150000|2022-06-23 22:42:30|56.69|55.99|56.68|55.98|56.69|55.99|56.67|55.97|3
1656024160000|2022-06-23 22:42:40|56.69|55.99|56.72|56.02|56.72|56.02|56.68|55.98|6
1656024170000|2022-06-23 22:42:50|56.71|56.01|56.69|55.99|56.71|56.01|56.68|55.98|9
1656024180000|2022-06-23 22:43:00|56.68|55.98|56.62|55.92|56.68|55.98|56.61|55.91|16
1656024190000|2022-06-23 22:43:10|56.61|55.91|56.62|55.92|56.63|55.93|56.61|55.91|8
1656024200000|2022-06-23 22:43:20|56.63|55.93|56.61|55.91|56.63|55.93|56.61|55.91|11
1656024210000|2022-06-23 22:43:30|56.62|55.92|56.67|55.97|56.68|55.98|56.61|55.91|13
1656024220000|2022-06-23 22:43:40|56.68|55.98|56.67|55.97|56.68|55.98|56.64|55.94|8
1656024230000|2022-06-23 22:43:50|56.66|55.96|56.64|55.94|56.66|55.96|56.64|55.94|3
1656024240000|2022-06-23 22:44:00|56.65|55.95|56.63|55.93|56.67|55.97|56.62|55.92|16
1656024250000|2022-06-23 22:44:10|56.64|55.94|56.64|55.94|56.64|55.94|56.63|55.93|9
1656024260000|2022-06-23 22:44:20|56.63|55.93|56.63|55.93|56.65|55.95|56.63|55.93|9
1656024270000|2022-06-23 22:44:30|56.64|55.94|56.64|55.94|56.64|55.94|56.63|55.93|9
1656024280000|2022-06-23 22:44:40|56.63|55.93|56.56|55.86|56.65|55.95|56.55|55.85|12
1656024290000|2022-06-23 22:44:50|56.57|55.87|56.52|55.82|56.57|55.87|56.51|55.81|11
1656024300000|2022-06-23 22:45:00|56.54|55.84|56.58|55.88|56.58|55.88|56.54|55.84|14
1656024310000|2022-06-23 22:45:10|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|4
1656024320000|2022-06-23 22:45:20|56.58|55.88|56.57|55.87|56.58|55.88|56.57|55.87|2
1656024330000|2022-06-23 22:45:30|56.58|55.88|56.59|55.89|56.59|55.89|56.57|55.87|4
1656024340000|2022-06-23 22:45:40|56.6|55.9|56.54|55.84|56.6|55.9|56.54|55.84|7
1656024350000|2022-06-23 22:45:50|56.53|55.83|56.56|55.86|56.56|55.86|56.53|55.83|10
1656024360000|2022-06-23 22:46:00|56.55|55.85|56.54|55.84|56.55|55.85|56.54|55.84|8
1656024370000|2022-06-23 22:46:10|56.53|55.83|56.54|55.84|56.54|55.84|56.5|55.8|7
1656024380000|2022-06-23 22:46:20|56.53|55.83|56.51|55.81|56.54|55.84|56.51|55.81|6
1656024390000|2022-06-23 22:46:30|56.52|55.82|56.52|55.82|56.53|55.83|56.52|55.82|3
1656024400000|2022-06-23 22:46:40|56.51|55.81|56.52|55.82|56.54|55.84|56.51|55.81|6
1656024410000|2022-06-23 22:46:50|56.53|55.83|56.57|55.87|56.58|55.88|56.53|55.83|10
1656024420000|2022-06-23 22:47:00|56.58|55.88|56.59|55.89|56.61|55.91|56.57|55.87|12
1656024430000|2022-06-23 22:47:10|56.6|55.9|56.59|55.89|56.61|55.91|56.56|55.86|13
1656024440000|2022-06-23 22:47:20|56.58|55.88|56.59|55.89|56.59|55.89|56.58|55.88|6
1656024450000|2022-06-23 22:47:30|56.6|55.9|56.6|55.9|56.61|55.91|56.6|55.9|3
1656024460000|2022-06-23 22:47:40|56.61|55.91|56.61|55.91|56.62|55.92|56.6|55.9|5
1656024470000|2022-06-23 22:47:50|56.6|55.9|56.6|55.9|56.61|55.91|56.59|55.89|12
1656024480000|2022-06-23 22:48:00|56.59|55.89|56.63|55.93|56.63|55.93|56.59|55.89|12
1656024490000|2022-06-23 22:48:10|56.64|55.94|56.63|55.93|56.64|55.94|56.63|55.93|2
1656024500000|2022-06-23 22:48:20|56.64|55.94|56.65|55.95|56.65|55.95|56.63|55.93|6
1656024510000|2022-06-23 22:48:30|56.66|55.96|56.65|55.95|56.66|55.96|56.64|55.94|14
1656024520000|2022-06-23 22:48:40|56.64|55.94|56.65|55.95|56.66|55.96|56.64|55.94|12
1656024530000|2022-06-23 22:48:50|56.66|55.96|56.61|55.91|56.66|55.96|56.59|55.89|14
1656024540000|2022-06-23 22:49:00|56.6|55.9|56.58|55.88|56.61|55.91|56.57|55.87|16
1656024550000|2022-06-23 22:49:10|56.59|55.89|56.6|55.9|56.61|55.91|56.59|55.89|8
1656024560000|2022-06-23 22:49:20|56.62|55.92|56.59|55.89|56.62|55.92|56.59|55.89|2
1656024570000|2022-06-23 22:49:30|56.58|55.88|56.59|55.89|56.59|55.89|56.57|55.87|8
1656024580000|2022-06-23 22:49:40|56.61|55.91|56.6|55.9|56.62|55.92|56.6|55.9|8
1656024590000|2022-06-23 22:49:50|56.61|55.91|56.6|55.9|56.61|55.91|56.6|55.9|10
1656024600000|2022-06-23 22:50:00|56.62|55.92|56.58|55.88|56.62|55.92|56.58|55.88|6
1656024610000|2022-06-23 22:50:10|56.6|55.9|56.59|55.89|56.6|55.9|56.59|55.89|12
1656024620000|2022-06-23 22:50:20|56.62|55.92|56.61|55.91|56.62|55.92|56.58|55.88|5
1656024630000|2022-06-23 22:50:30|56.6|55.9|56.6|55.9|56.6|55.9|56.56|55.86|14
1656024640000|2022-06-23 22:50:40|56.61|55.91|56.62|55.92|56.62|55.92|56.6|55.9|4
1656024650000|2022-06-23 22:50:50|56.6|55.9|56.61|55.91|56.62|55.92|56.59|55.89|8
1656024660000|2022-06-23 22:51:00|56.6|55.9|56.61|55.91|56.61|55.91|56.59|55.89|11
1656024670000|2022-06-23 22:51:10|56.6|55.9|56.6|55.9|56.61|55.91|56.57|55.87|9
1656024680000|2022-06-23 22:51:20|56.61|55.91|56.59|55.89|56.61|55.91|56.59|55.89|3
1656024690000|2022-06-23 22:51:30|56.61|55.91|56.59|55.89|56.61|55.91|56.59|55.89|11
1656024710000|2022-06-23 22:51:50|56.61|55.91|56.6|55.9|56.61|55.91|56.59|55.89|5
1656024720000|2022-06-23 22:52:00|56.61|55.91|56.6|55.9|56.61|55.91|56.59|55.89|3
1656024730000|2022-06-23 22:52:10|56.59|55.89|56.6|55.9|56.6|55.9|56.58|55.88|16
1656024740000|2022-06-23 22:52:20|56.59|55.89|56.59|55.89|56.6|55.9|56.59|55.89|17
1656024750000|2022-06-23 22:52:30|56.6|55.9|56.59|55.89|56.61|55.91|56.58|55.88|17
1656024760000|2022-06-23 22:52:40|56.6|55.9|56.59|55.89|56.6|55.9|56.58|55.88|6
1656024770000|2022-06-23 22:52:50|56.58|55.88|56.57|55.87|56.6|55.9|56.56|55.86|10
1656024780000|2022-06-23 22:53:00|56.56|55.86|56.56|55.86|56.56|55.86|56.56|55.86|1
1656024790000|2022-06-23 22:53:10|56.57|55.87|56.55|55.85|56.57|55.87|56.55|55.85|3
1656024800000|2022-06-23 22:53:20|56.56|55.86|56.56|55.86|56.56|55.86|56.55|55.85|15
1656024810000|2022-06-23 22:53:30|56.55|55.85|56.55|55.85|56.56|55.86|56.53|55.83|13
1656024820000|2022-06-23 22:53:40|56.54|55.84|56.48|55.78|56.54|55.84|56.48|55.78|8
1656024830000|2022-06-23 22:53:50|56.49|55.79|56.46|55.76|56.49|55.79|56.44|55.74|14
1656024840000|2022-06-23 22:54:00|56.45|55.75|56.5|55.8|56.5|55.8|56.45|55.75|12
1656024850000|2022-06-23 22:54:10|56.49|55.79|56.5|55.8|56.51|55.81|56.49|55.79|5
1656024860000|2022-06-23 22:54:20|56.51|55.81|56.48|55.78|56.51|55.81|56.47|55.77|9
1656024870000|2022-06-23 22:54:30|56.47|55.77|56.47|55.77|56.49|55.79|56.47|55.77|7
1656024880000|2022-06-23 22:54:40|56.46|55.76|56.46|55.76|56.47|55.77|56.45|55.75|12
1656024890000|2022-06-23 22:54:50|56.45|55.75|56.46|55.76|56.47|55.77|56.45|55.75|7
1656024900000|2022-06-23 22:55:00|56.45|55.75|56.46|55.76|56.47|55.77|56.45|55.75|12
1656024910000|2022-06-23 22:55:10|56.48|55.78|56.47|55.77|56.48|55.78|56.45|55.75|11
1656024920000|2022-06-23 22:55:20|56.45|55.75|56.47|55.77|56.49|55.79|56.45|55.75|16
1656024940000|2022-06-23 22:55:40|56.46|55.76|56.49|55.79|56.5|55.8|56.46|55.76|6
1656024950000|2022-06-23 22:55:50|56.5|55.8|56.49|55.79|56.5|55.8|56.49|55.79|2
1656024960000|2022-06-23 22:56:00|56.5|55.8|56.46|55.76|56.5|55.8|56.46|55.76|13
1656024970000|2022-06-23 22:56:10|56.44|55.74|56.46|55.76|56.46|55.76|56.44|55.74|11
1656024980000|2022-06-23 22:56:20|56.45|55.75|56.46|55.76|56.47|55.77|56.45|55.75|18
1656024990000|2022-06-23 22:56:30|56.45|55.75|56.5|55.8|56.51|55.81|56.45|55.75|8
1656025000000|2022-06-23 22:56:40|56.49|55.79|56.53|55.83|56.53|55.83|56.48|55.78|10
1656025010000|2022-06-23 22:56:50|56.54|55.84|56.52|55.82|56.54|55.84|56.5|55.8|12
1656025020000|2022-06-23 22:57:00|56.53|55.83|56.5|55.8|56.53|55.83|56.49|55.79|7
1656025030000|2022-06-23 22:57:10|56.49|55.79|56.48|55.78|56.49|55.79|56.48|55.78|6
1656025040000|2022-06-23 22:57:20|56.47|55.77|56.47|55.77|56.47|55.77|56.46|55.76|5
1656025050000|2022-06-23 22:57:30|56.46|55.76|56.49|55.79|56.49|55.79|56.45|55.75|17
1656025060000|2022-06-23 22:57:40|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|2
1656025070000|2022-06-23 22:57:50|56.48|55.78|56.49|55.79|56.5|55.8|56.47|55.77|14
1656025080000|2022-06-23 22:58:00|56.5|55.8|56.48|55.78|56.5|55.8|56.48|55.78|3
1656025100000|2022-06-23 22:58:20|56.47|55.77|56.48|55.78|56.48|55.78|56.47|55.77|2
1656025110000|2022-06-23 22:58:30|56.49|55.79|56.48|55.78|56.49|55.79|56.48|55.78|4
1656025120000|2022-06-23 22:58:40|56.5|55.8|56.5|55.8|56.5|55.8|56.49|55.79|11
1656025130000|2022-06-23 22:58:50|56.49|55.79|56.49|55.79|56.49|55.79|56.48|55.78|5
1656025140000|2022-06-23 22:59:00|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|2
1656025150000|2022-06-23 22:59:10|56.51|55.81|56.53|55.83|56.53|55.83|56.51|55.81|9
1656025160000|2022-06-23 22:59:20|56.52|55.82|56.53|55.83|56.53|55.83|56.51|55.81|6
1656025170000|2022-06-23 22:59:30|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656025180000|2022-06-23 22:59:40|56.53|55.83|56.54|55.84|56.56|55.86|56.52|55.82|7
1656025190000|2022-06-23 22:59:50|56.53|55.83|56.56|55.86|56.56|55.86|56.53|55.83|9
1656025200000|2022-06-23 23:00:00|56.55|55.85|56.51|55.81|56.56|55.86|56.49|55.79|12
1656025210000|2022-06-23 23:00:10|56.52|55.82|56.51|55.81|56.53|55.83|56.51|55.81|6
1656025220000|2022-06-23 23:00:20|56.52|55.82|56.52|55.82|56.53|55.83|56.51|55.81|5
1656025230000|2022-06-23 23:00:30|56.51|55.81|56.53|55.83|56.53|55.83|56.51|55.81|2
1656025240000|2022-06-23 23:00:40|56.54|55.84|56.56|55.86|56.57|55.87|56.54|55.84|7
1656025250000|2022-06-23 23:00:50|56.55|55.85|56.54|55.84|56.55|55.85|56.54|55.84|2
1656025260000|2022-06-23 23:01:00|56.55|55.85|56.52|55.82|56.55|55.85|56.52|55.82|3
1656025270000|2022-06-23 23:01:10|56.54|55.84|56.53|55.83|56.54|55.84|56.52|55.82|10
1656025280000|2022-06-23 23:01:20|56.52|55.82|56.51|55.81|56.52|55.82|56.5|55.8|5
1656025290000|2022-06-23 23:01:30|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656025300000|2022-06-23 23:01:40|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656025310000|2022-06-23 23:01:50|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|4
1656025320000|2022-06-23 23:02:00|56.51|55.81|56.53|55.83|56.53|55.83|56.51|55.81|7
1656025330000|2022-06-23 23:02:10|56.52|55.82|56.53|55.83|56.55|55.85|56.52|55.82|10
1656025340000|2022-06-23 23:02:20|56.52|55.82|56.53|55.83|56.54|55.84|56.52|55.82|7
1656025350000|2022-06-23 23:02:30|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|6
1656025360000|2022-06-23 23:02:40|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|4
1656025370000|2022-06-23 23:02:50|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|6
1656025380000|2022-06-23 23:03:00|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|2
1656025390000|2022-06-23 23:03:10|56.54|55.84|56.54|55.84|56.54|55.84|56.53|55.83|3
1656025400000|2022-06-23 23:03:20|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|3
1656025410000|2022-06-23 23:03:30|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|2
1656025420000|2022-06-23 23:03:40|56.54|55.84|56.54|55.84|56.55|55.85|56.54|55.84|3
1656025430000|2022-06-23 23:03:50|56.53|55.83|56.52|55.82|56.53|55.83|56.49|55.79|3
1656025440000|2022-06-23 23:04:00|56.51|55.81|56.52|55.82|56.52|55.82|56.5|55.8|6
1656025450000|2022-06-23 23:04:10|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|4
1656025470000|2022-06-23 23:04:30|56.53|55.83|56.53|55.83|56.53|55.83|56.52|55.82|3
1656025480000|2022-06-23 23:04:40|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656025490000|2022-06-23 23:04:50|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|6
1656025500000|2022-06-23 23:05:00|56.53|55.83|56.51|55.81|56.53|55.83|56.51|55.81|5
1656025510000|2022-06-23 23:05:10|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656025520000|2022-06-23 23:05:20|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656025530000|2022-06-23 23:05:30|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|5
1656025540000|2022-06-23 23:05:40|56.54|55.84|56.58|55.88|56.61|55.91|56.54|55.84|10
1656025550000|2022-06-23 23:05:50|56.59|55.89|56.58|55.88|56.61|55.91|56.58|55.88|9
1656025560000|2022-06-23 23:06:00|56.57|55.87|56.57|55.87|56.58|55.88|56.56|55.86|9
1656025570000|2022-06-23 23:06:10|56.58|55.88|56.6|55.9|56.6|55.9|56.58|55.88|9
1656025580000|2022-06-23 23:06:20|56.61|55.91|56.59|55.89|56.61|55.91|56.59|55.89|5
1656025590000|2022-06-23 23:06:30|56.6|55.9|56.57|55.87|56.61|55.91|56.55|55.85|9
1656025600000|2022-06-23 23:06:40|56.55|55.85|56.55|55.85|56.57|55.87|56.53|55.83|12
1656025610000|2022-06-23 23:06:50|56.56|55.86|56.55|55.85|56.56|55.86|56.52|55.82|6
1656025620000|2022-06-23 23:07:00|56.56|55.86|56.54|55.84|56.56|55.86|56.54|55.84|4
1656025630000|2022-06-23 23:07:10|56.55|55.85|56.54|55.84|56.55|55.85|56.54|55.84|6
1656025640000|2022-06-23 23:07:20|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|3
1656025650000|2022-06-23 23:07:30|56.54|55.84|56.53|55.83|56.54|55.84|56.49|55.79|8
1656025660000|2022-06-23 23:07:40|56.51|55.81|56.53|55.83|56.53|55.83|56.51|55.81|5
1656025670000|2022-06-23 23:07:50|56.52|55.82|56.52|55.82|56.53|55.83|56.52|55.82|3
1656025680000|2022-06-23 23:08:00|56.53|55.83|56.53|55.83|56.54|55.84|56.51|55.81|5
1656025690000|2022-06-23 23:08:10|56.52|55.82|56.53|55.83|56.54|55.84|56.52|55.82|6
1656025720000|2022-06-23 23:08:40|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|4
1656025730000|2022-06-23 23:08:50|56.52|55.82|56.52|55.82|56.53|55.83|56.52|55.82|3
1656025740000|2022-06-23 23:09:00|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656025750000|2022-06-23 23:09:10|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656025760000|2022-06-23 23:09:20|56.53|55.83|56.52|55.82|56.53|55.83|56.51|55.81|6
1656025770000|2022-06-23 23:09:30|56.53|55.83|56.52|55.82|56.53|55.83|56.51|55.81|8
1656025780000|2022-06-23 23:09:40|56.51|55.81|56.53|55.83|56.53|55.83|56.51|55.81|5
1656025790000|2022-06-23 23:09:50|56.52|55.82|56.5|55.8|56.52|55.82|56.5|55.8|3
1656025800000|2022-06-23 23:10:00|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|2
1656025810000|2022-06-23 23:10:10|56.52|55.82|56.53|55.83|56.54|55.84|56.52|55.82|7
1656025820000|2022-06-23 23:10:20|56.54|55.84|56.54|55.84|56.56|55.86|56.54|55.84|8
1656025830000|2022-06-23 23:10:30|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|5
1656025840000|2022-06-23 23:10:40|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656025860000|2022-06-23 23:11:00|56.56|55.86|56.56|55.86|56.56|55.86|56.55|55.85|3
1656025870000|2022-06-23 23:11:10|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|4
1656025880000|2022-06-23 23:11:20|56.57|55.87|56.61|55.91|56.61|55.91|56.57|55.87|5
1656025890000|2022-06-23 23:11:30|56.6|55.9|56.58|55.88|56.61|55.91|56.58|55.88|11
1656025900000|2022-06-23 23:11:40|56.59|55.89|56.58|55.88|56.59|55.89|56.58|55.88|4
1656025910000|2022-06-23 23:11:50|56.59|55.89|56.59|55.89|56.59|55.89|56.58|55.88|5
1656025920000|2022-06-23 23:12:00|56.58|55.88|56.57|55.87|56.59|55.89|56.57|55.87|4
1656025930000|2022-06-23 23:12:10|56.58|55.88|56.56|55.86|56.58|55.88|56.56|55.86|3
1656025940000|2022-06-23 23:12:20|56.57|55.87|56.57|55.87|56.58|55.88|56.55|55.85|9
1656025950000|2022-06-23 23:12:30|56.58|55.88|56.57|55.87|56.58|55.88|56.57|55.87|2
1656025960000|2022-06-23 23:12:40|56.55|55.85|56.54|55.84|56.56|55.86|56.54|55.84|6
1656025970000|2022-06-23 23:12:50|56.55|55.85|56.55|55.85|56.56|55.86|56.54|55.84|7
1656025980000|2022-06-23 23:13:00|56.54|55.84|56.54|55.84|56.55|55.85|56.53|55.83|11
1656025990000|2022-06-23 23:13:10|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|5
1656026000000|2022-06-23 23:13:20|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|2
1656026010000|2022-06-23 23:13:30|56.54|55.84|56.56|55.86|56.56|55.86|56.53|55.83|5
1656026020000|2022-06-23 23:13:40|56.48|55.78|56.44|55.74|56.48|55.78|56.43|55.73|10
1656026030000|2022-06-23 23:13:50|56.43|55.73|56.38|55.68|56.45|55.75|56.37|55.67|9
1656026040000|2022-06-23 23:14:00|56.35|55.65|56.42|55.72|56.42|55.72|56.35|55.65|9
1656026050000|2022-06-23 23:14:10|56.41|55.71|56.4|55.7|56.41|55.71|56.37|55.67|11
1656026060000|2022-06-23 23:14:20|56.41|55.71|56.42|55.72|56.42|55.72|56.4|55.7|8
1656026070000|2022-06-23 23:14:30|56.41|55.71|56.42|55.72|56.42|55.72|56.4|55.7|4
1656026080000|2022-06-23 23:14:40|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|3
1656026090000|2022-06-23 23:14:50|56.39|55.69|56.41|55.71|56.41|55.71|56.38|55.68|9
1656026100000|2022-06-23 23:15:00|56.4|55.7|56.39|55.69|56.4|55.7|56.38|55.68|7
1656026110000|2022-06-23 23:15:10|56.38|55.68|56.38|55.68|56.39|55.69|56.37|55.67|5
1656026120000|2022-06-23 23:15:20|56.39|55.69|56.35|55.65|56.4|55.7|56.35|55.65|13
1656026130000|2022-06-23 23:15:30|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656026140000|2022-06-23 23:15:40|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|3
1656026150000|2022-06-23 23:15:50|56.29|55.59|56.29|55.59|56.29|55.59|56.28|55.58|5
1656026160000|2022-06-23 23:16:00|56.3|55.6|56.29|55.59|56.31|55.61|56.28|55.58|10
1656026170000|2022-06-23 23:16:10|56.3|55.6|56.3|55.6|56.3|55.6|56.3|55.6|1
1656026180000|2022-06-23 23:16:20|56.29|55.59|56.3|55.6|56.3|55.6|56.28|55.58|6
1656026220000|2022-06-23 23:17:00|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|4
1656026230000|2022-06-23 23:17:10|56.31|55.61|56.19|55.49|56.31|55.61|56.17|55.47|12
1656026240000|2022-06-23 23:17:20|56.2|55.5|56.19|55.49|56.2|55.5|56.18|55.48|3
1656026250000|2022-06-23 23:17:30|56.18|55.48|56.19|55.49|56.2|55.5|56.18|55.48|6
1656026260000|2022-06-23 23:17:40|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656026270000|2022-06-23 23:17:50|56.21|55.51|56.15|55.45|56.21|55.51|56.14|55.44|10
1656026280000|2022-06-23 23:18:00|56.14|55.44|56.14|55.44|56.16|55.46|56.12|55.42|10
1656026290000|2022-06-23 23:18:10|56.13|55.43|56.11|55.41|56.13|55.43|56.08|55.38|4
1656026300000|2022-06-23 23:18:20|56.1|55.4|56.07|55.37|56.11|55.41|56.06|55.36|15
1656026310000|2022-06-23 23:18:30|56.09|55.39|56.09|55.39|56.1|55.4|56.07|55.37|11
1656026320000|2022-06-23 23:18:40|56.08|55.38|56.07|55.37|56.09|55.39|56.05|55.35|12
1656026330000|2022-06-23 23:18:50|56.06|55.36|56.06|55.36|56.06|55.36|56.04|55.34|3
1656026340000|2022-06-23 23:19:00|56.05|55.35|56.02|55.32|56.05|55.35|56.01|55.31|7
1656026350000|2022-06-23 23:19:10|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|4
1656026360000|2022-06-23 23:19:20|56.01|55.31|56.04|55.34|56.06|55.36|56.01|55.31|12
1656026370000|2022-06-23 23:19:30|56.05|55.35|56.05|55.35|56.06|55.36|56.04|55.34|11
1656026380000|2022-06-23 23:19:40|56.06|55.36|56.05|55.35|56.06|55.36|56.03|55.33|11
1656026390000|2022-06-23 23:19:50|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|3
1656026400000|2022-06-23 23:20:00|56.02|55.32|56.05|55.35|56.05|55.35|56.02|55.32|6
1656026410000|2022-06-23 23:20:10|56.04|55.34|56.07|55.37|56.07|55.37|56.04|55.34|10
1656026420000|2022-06-23 23:20:20|56.1|55.4|56.15|55.45|56.17|55.47|56.1|55.4|16
1656026430000|2022-06-23 23:20:30|56.16|55.46|56.15|55.45|56.16|55.46|56.14|55.44|14
1656026440000|2022-06-23 23:20:40|56.14|55.44|56.15|55.45|56.16|55.46|56.14|55.44|16
1656026450000|2022-06-23 23:20:50|56.13|55.43|56.11|55.41|56.14|55.44|56.1|55.4|6
1656026460000|2022-06-23 23:21:00|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656026470000|2022-06-23 23:21:10|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|3
1656026480000|2022-06-23 23:21:20|56.12|55.42|56.11|55.41|56.12|55.42|56.1|55.4|7
1656026490000|2022-06-23 23:21:30|56.1|55.4|56.08|55.38|56.11|55.41|56.08|55.38|5
1656026500000|2022-06-23 23:21:40|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656026510000|2022-06-23 23:21:50|56.07|55.37|56.06|55.36|56.07|55.37|56.05|55.35|5
1656026520000|2022-06-23 23:22:00|56.07|55.37|56.08|55.38|56.09|55.39|56.07|55.37|14
1656026530000|2022-06-23 23:22:10|56.09|55.39|56.09|55.39|56.09|55.39|56.07|55.37|10
1656026540000|2022-06-23 23:22:20|56.11|55.41|56.11|55.41|56.13|55.43|56.11|55.41|12
1656026550000|2022-06-23 23:22:30|56.12|55.42|56.12|55.42|56.13|55.43|56.11|55.41|12
1656026560000|2022-06-23 23:22:40|56.13|55.43|56.16|55.46|56.16|55.46|56.12|55.42|12
1656026570000|2022-06-23 23:22:50|56.12|55.42|56.12|55.42|56.15|55.45|56.1|55.4|14
1656026580000|2022-06-23 23:23:00|56.11|55.41|56.09|55.39|56.11|55.41|56.09|55.39|4
1656026590000|2022-06-23 23:23:10|56.1|55.4|56.1|55.4|56.1|55.4|56.08|55.38|4
1656026600000|2022-06-23 23:23:20|56.11|55.41|56.13|55.43|56.13|55.43|56.09|55.39|16
1656026610000|2022-06-23 23:23:30|56.14|55.44|56.15|55.45|56.16|55.46|56.14|55.44|20
1656026620000|2022-06-23 23:23:40|56.16|55.46|56.14|55.44|56.16|55.46|56.13|55.43|11
1656026630000|2022-06-23 23:23:50|56.15|55.45|56.13|55.43|56.15|55.45|56.12|55.42|6
1656026640000|2022-06-23 23:24:00|56.12|55.42|56.07|55.37|56.13|55.43|56.06|55.36|16
1656026650000|2022-06-23 23:24:10|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|4
1656026660000|2022-06-23 23:24:20|56.06|55.36|56.06|55.36|56.07|55.37|56.05|55.35|11
1656026670000|2022-06-23 23:24:30|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|4
1656026680000|2022-06-23 23:24:40|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656026690000|2022-06-23 23:24:50|56.06|55.36|56.05|55.35|56.06|55.36|56.04|55.34|4
1656026700000|2022-06-23 23:25:00|56.06|55.36|56.07|55.37|56.08|55.38|56.05|55.35|10
1656026710000|2022-06-23 23:25:10|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|4
1656026720000|2022-06-23 23:25:20|56.06|55.36|56.05|55.35|56.07|55.37|56.04|55.34|8
1656026730000|2022-06-23 23:25:30|56.04|55.34|56.05|55.35|56.06|55.36|56.04|55.34|5
1656026750000|2022-06-23 23:25:50|56.04|55.34|56.05|55.35|56.05|55.35|56.04|55.34|2
1656026770000|2022-06-23 23:26:10|56.07|55.37|56.12|55.42|56.13|55.43|56.07|55.37|3
1656026780000|2022-06-23 23:26:20|56.13|55.43|56.13|55.43|56.14|55.44|56.13|55.43|3
1656026790000|2022-06-23 23:26:30|56.14|55.44|56.14|55.44|56.14|55.44|56.13|55.43|3
1656026800000|2022-06-23 23:26:40|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656026810000|2022-06-23 23:26:50|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|2
1656026820000|2022-06-23 23:27:00|56.15|55.45|56.17|55.47|56.19|55.49|56.13|55.43|8
1656026830000|2022-06-23 23:27:10|56.16|55.46|56.15|55.45|56.17|55.47|56.15|55.45|11
1656026840000|2022-06-23 23:27:20|56.14|55.44|56.15|55.45|56.16|55.46|56.14|55.44|4
1656026850000|2022-06-23 23:27:30|56.16|55.46|56.17|55.47|56.18|55.48|56.15|55.45|7
1656026860000|2022-06-23 23:27:40|56.16|55.46|56.16|55.46|56.16|55.46|56.14|55.44|9
1656026870000|2022-06-23 23:27:50|56.15|55.45|56.14|55.44|56.16|55.46|56.12|55.42|11
1656026880000|2022-06-23 23:28:00|56.15|55.45|56.13|55.43|56.15|55.45|56.13|55.43|11
1656026890000|2022-06-23 23:28:10|56.11|55.41|56.15|55.45|56.15|55.45|56.11|55.41|5
1656026900000|2022-06-23 23:28:20|56.14|55.44|56.15|55.45|56.15|55.45|56.13|55.43|6
1656026910000|2022-06-23 23:28:30|56.09|55.39|56.14|55.44|56.14|55.44|56.09|55.39|10
1656026920000|2022-06-23 23:28:40|56.13|55.43|56.11|55.41|56.14|55.44|56.09|55.39|9
1656026930000|2022-06-23 23:28:50|56.1|55.4|56.09|55.39|56.1|55.4|56.06|55.36|7
1656026940000|2022-06-23 23:29:00|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656026950000|2022-06-23 23:29:10|56.1|55.4|56.12|55.42|56.12|55.42|56.1|55.4|5
1656026960000|2022-06-23 23:29:20|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|6
1656026980000|2022-06-23 23:29:40|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|2
1656027000000|2022-06-23 23:30:00|56.09|55.39|56.08|55.38|56.1|55.4|56.08|55.38|10
1656027010000|2022-06-23 23:30:10|56.09|55.39|56.11|55.41|56.11|55.41|56.09|55.39|9
1656027020000|2022-06-23 23:30:20|56.1|55.4|56.12|55.42|56.12|55.42|56.1|55.4|5
1656027030000|2022-06-23 23:30:30|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|3
1656027040000|2022-06-23 23:30:40|56.12|55.42|56.12|55.42|56.13|55.43|56.11|55.41|11
1656027050000|2022-06-23 23:30:50|56.13|55.43|56.11|55.41|56.13|55.43|56.1|55.4|13
1656027060000|2022-06-23 23:31:00|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|2
1656027070000|2022-06-23 23:31:10|56.1|55.4|56.13|55.43|56.13|55.43|56.1|55.4|7
1656027080000|2022-06-23 23:31:20|56.14|55.44|56.17|55.47|56.17|55.47|56.14|55.44|4
1656027090000|2022-06-23 23:31:30|56.16|55.46|56.24|55.54|56.25|55.55|56.16|55.46|15
1656027100000|2022-06-23 23:31:40|56.25|55.55|56.25|55.55|56.26|55.56|56.24|55.54|8
1656027110000|2022-06-23 23:31:50|56.26|55.56|56.25|55.55|56.26|55.56|56.23|55.53|8
1656027120000|2022-06-23 23:32:00|56.24|55.54|56.25|55.55|56.26|55.56|56.23|55.53|9
1656027130000|2022-06-23 23:32:10|56.26|55.56|56.24|55.54|56.26|55.56|56.24|55.54|3
1656027140000|2022-06-23 23:32:20|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656027150000|2022-06-23 23:32:30|56.22|55.52|56.24|55.54|56.24|55.54|56.22|55.52|2
1656027160000|2022-06-23 23:32:40|56.23|55.53|56.23|55.53|56.24|55.54|56.2|55.5|11
1656027170000|2022-06-23 23:32:50|56.22|55.52|56.19|55.49|56.22|55.52|56.18|55.48|13
1656027180000|2022-06-23 23:33:00|56.2|55.5|56.17|55.47|56.2|55.5|56.16|55.46|16
1656027190000|2022-06-23 23:33:10|56.16|55.46|56.17|55.47|56.18|55.48|56.16|55.46|6
1656027200000|2022-06-23 23:33:20|56.18|55.48|56.18|55.48|56.18|55.48|56.18|55.48|1
1656027210000|2022-06-23 23:33:30|56.19|55.49|56.12|55.42|56.19|55.49|56.11|55.41|11
1656027220000|2022-06-23 23:33:40|56.13|55.43|56.11|55.41|56.13|55.43|56.11|55.41|5
1656027230000|2022-06-23 23:33:50|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|4
1656027240000|2022-06-23 23:34:00|56.12|55.42|56.12|55.42|56.13|55.43|56.11|55.41|11
1656027250000|2022-06-23 23:34:10|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|10
1656027270000|2022-06-23 23:34:30|56.11|55.41|56.11|55.41|56.12|55.42|56.1|55.4|5
1656027290000|2022-06-23 23:34:50|56.13|55.43|56.12|55.42|56.13|55.43|56.11|55.41|4
1656027300000|2022-06-23 23:35:00|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|2
1656027310000|2022-06-23 23:35:10|56.11|55.41|56.15|55.45|56.15|55.45|56.11|55.41|5
1656027320000|2022-06-23 23:35:20|56.14|55.44|56.14|55.44|56.15|55.45|56.12|55.42|12
1656027330000|2022-06-23 23:35:30|56.13|55.43|56.07|55.37|56.14|55.44|56.07|55.37|10
1656027340000|2022-06-23 23:35:40|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|2
1656027350000|2022-06-23 23:35:50|56.03|55.33|55.99|55.29|56.05|55.35|55.98|55.28|11
1656027360000|2022-06-23 23:36:00|55.97|55.27|55.99|55.29|55.99|55.29|55.97|55.27|5
1656027370000|2022-06-23 23:36:10|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|2
1656027380000|2022-06-23 23:36:20|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|2
1656027390000|2022-06-23 23:36:30|56|55.3|56.02|55.32|56.02|55.32|56|55.3|7
1656027400000|2022-06-23 23:36:40|56.01|55.31|56|55.3|56.01|55.31|56|55.3|4
1656027410000|2022-06-23 23:36:50|56.01|55.31|55.96|55.26|56.01|55.31|55.96|55.26|10
1656027420000|2022-06-23 23:37:00|55.95|55.25|55.98|55.28|55.98|55.28|55.94|55.24|11
1656027430000|2022-06-23 23:37:10|56.01|55.31|56|55.3|56.01|55.31|56|55.3|2
1656027440000|2022-06-23 23:37:20|56.01|55.31|56.02|55.32|56.04|55.34|56.01|55.31|9
1656027450000|2022-06-23 23:37:30|56.03|55.33|56.02|55.32|56.03|55.33|56.02|55.32|6
1656027460000|2022-06-23 23:37:40|56.03|55.33|56.02|55.32|56.03|55.33|56.02|55.32|4
1656027480000|2022-06-23 23:38:00|56.03|55.33|56.02|55.32|56.05|55.35|56.02|55.32|8
1656027490000|2022-06-23 23:38:10|56.03|55.33|56.03|55.33|56.03|55.33|56.02|55.32|3
1656027510000|2022-06-23 23:38:30|56.04|55.34|56.03|55.33|56.04|55.34|56.03|55.33|2
1656027520000|2022-06-23 23:38:40|56.04|55.34|56.05|55.35|56.07|55.37|56.04|55.34|6
1656027530000|2022-06-23 23:38:50|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|2
1656027540000|2022-06-23 23:39:00|56.05|55.35|56.07|55.37|56.08|55.38|56.05|55.35|11
1656027550000|2022-06-23 23:39:10|56.06|55.36|56.03|55.33|56.07|55.37|56.02|55.32|8
1656027560000|2022-06-23 23:39:20|56.02|55.32|56.04|55.34|56.05|55.35|56.02|55.32|7
1656027570000|2022-06-23 23:39:30|56.03|55.33|56.02|55.32|56.04|55.34|56.02|55.32|12
1656027580000|2022-06-23 23:39:40|56.04|55.34|56.01|55.31|56.04|55.34|55.99|55.29|15
1656027590000|2022-06-23 23:39:50|55.98|55.28|55.97|55.27|56.02|55.32|55.96|55.26|12
1656027600000|2022-06-23 23:40:00|55.98|55.28|55.96|55.26|55.99|55.29|55.96|55.26|6
1656027610000|2022-06-23 23:40:10|55.97|55.27|56|55.3|56.01|55.31|55.97|55.27|15
1656027620000|2022-06-23 23:40:20|56.01|55.31|56|55.3|56.02|55.32|56|55.3|4
1656027630000|2022-06-23 23:40:30|55.99|55.29|56|55.3|56.01|55.31|55.99|55.29|4
1656027640000|2022-06-23 23:40:40|56.01|55.31|56.02|55.32|56.02|55.32|55.99|55.29|17
1656027650000|2022-06-23 23:40:50|56.01|55.31|56|55.3|56.01|55.31|55.99|55.29|6
1656027660000|2022-06-23 23:41:00|56.01|55.31|56|55.3|56.01|55.31|55.99|55.29|8
1656027670000|2022-06-23 23:41:10|56.01|55.31|56.03|55.33|56.03|55.33|56.01|55.31|4
1656027680000|2022-06-23 23:41:20|56.02|55.32|56.03|55.33|56.03|55.33|56.02|55.32|14
1656027690000|2022-06-23 23:41:30|56.04|55.34|56.16|55.46|56.16|55.46|56.03|55.33|8
1656027700000|2022-06-23 23:41:40|56.17|55.47|56.18|55.48|56.19|55.49|56.16|55.46|13
1656027710000|2022-06-23 23:41:50|56.19|55.49|56.18|55.48|56.19|55.49|56.18|55.48|2
1656027720000|2022-06-23 23:42:00|56.19|55.49|56.18|55.48|56.19|55.49|56.17|55.47|8
1656027730000|2022-06-23 23:42:10|56.16|55.46|56.16|55.46|56.18|55.48|56.16|55.46|4
1656027740000|2022-06-23 23:42:20|56.17|55.47|56.17|55.47|56.18|55.48|56.16|55.46|6
1656027750000|2022-06-23 23:42:30|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|2
1656027760000|2022-06-23 23:42:40|56.18|55.48|56.16|55.46|56.18|55.48|56.14|55.44|6
1656027770000|2022-06-23 23:42:50|56.15|55.45|56.08|55.38|56.15|55.45|56.07|55.37|12
1656027780000|2022-06-23 23:43:00|56.07|55.37|56.1|55.4|56.11|55.41|56.07|55.37|11
1656027790000|2022-06-23 23:43:10|56.11|55.41|56.09|55.39|56.11|55.41|56.09|55.39|4
1656027800000|2022-06-23 23:43:20|56.1|55.4|56.09|55.39|56.12|55.42|56.07|55.37|14
1656027810000|2022-06-23 23:43:30|56.08|55.38|56.09|55.39|56.1|55.4|56.08|55.38|6
1656027820000|2022-06-23 23:43:40|56.11|55.41|56.11|55.41|56.14|55.44|56.11|55.41|7
1656027830000|2022-06-23 23:43:50|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|3
1656027840000|2022-06-23 23:44:00|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|4
1656027850000|2022-06-23 23:44:10|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|4
1656027860000|2022-06-23 23:44:20|56.11|55.41|56.12|55.42|56.13|55.43|56.11|55.41|4
1656027870000|2022-06-23 23:44:30|56.11|55.41|56.11|55.41|56.13|55.43|56.11|55.41|6
1656027880000|2022-06-23 23:44:40|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|4
1656027890000|2022-06-23 23:44:50|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|4
1656027900000|2022-06-23 23:45:00|56.12|55.42|56.14|55.44|56.15|55.45|56.12|55.42|10
1656027910000|2022-06-23 23:45:10|56.15|55.45|56.14|55.44|56.15|55.45|56.14|55.44|2
1656027930000|2022-06-23 23:45:30|56.12|55.42|56.14|55.44|56.14|55.44|56.11|55.41|13
1656027940000|2022-06-23 23:45:40|56.13|55.43|56.14|55.44|56.14|55.44|56.12|55.42|6
1656027950000|2022-06-23 23:45:50|56.13|55.43|56.13|55.43|56.13|55.43|56.12|55.42|3
1656027960000|2022-06-23 23:46:00|56.14|55.44|56.13|55.43|56.15|55.45|56.12|55.42|9
1656027970000|2022-06-23 23:46:10|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|10
1656027980000|2022-06-23 23:46:20|56.12|55.42|56.16|55.46|56.16|55.46|56.12|55.42|21
1656027990000|2022-06-23 23:46:30|56.15|55.45|56.14|55.44|56.16|55.46|56.14|55.44|5
1656028000000|2022-06-23 23:46:40|56.15|55.45|56.16|55.46|56.16|55.46|56.14|55.44|4
1656028010000|2022-06-23 23:46:50|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656028020000|2022-06-23 23:47:00|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|6
1656028030000|2022-06-23 23:47:10|56.16|55.46|56.14|55.44|56.16|55.46|56.14|55.44|5
1656028050000|2022-06-23 23:47:30|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656028070000|2022-06-23 23:47:50|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|3
1656028080000|2022-06-23 23:48:00|56.15|55.45|56.15|55.45|56.17|55.47|56.15|55.45|4
1656028090000|2022-06-23 23:48:10|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|7
1656028100000|2022-06-23 23:48:20|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|3
1656028110000|2022-06-23 23:48:30|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|3
1656028120000|2022-06-23 23:48:40|56.15|55.45|56.16|55.46|56.17|55.47|56.15|55.45|5
1656028130000|2022-06-23 23:48:50|56.15|55.45|56.12|55.42|56.15|55.45|56.12|55.42|4
1656028140000|2022-06-23 23:49:00|56.11|55.41|56.11|55.41|56.13|55.43|56.11|55.41|5
1656028150000|2022-06-23 23:49:10|56.12|55.42|56.11|55.41|56.14|55.44|56.11|55.41|8
1656028190000|2022-06-23 23:49:50|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656028200000|2022-06-23 23:50:00|56.11|55.41|56.14|55.44|56.14|55.44|56.11|55.41|4
1656028210000|2022-06-23 23:50:10|56.13|55.43|56.13|55.43|56.14|55.44|56.13|55.43|11
1656028220000|2022-06-23 23:50:20|56.12|55.42|56.12|55.42|56.12|55.42|56.11|55.41|5
1656028240000|2022-06-23 23:50:40|56.1|55.4|56.13|55.43|56.13|55.43|56.1|55.4|5
1656028250000|2022-06-23 23:50:50|56.12|55.42|56.13|55.43|56.14|55.44|56.12|55.42|6
1656028260000|2022-06-23 23:51:00|56.12|55.42|56.12|55.42|56.13|55.43|56.12|55.42|3
1656028270000|2022-06-23 23:51:10|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|6
1656028280000|2022-06-23 23:51:20|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|2
1656028300000|2022-06-23 23:51:40|56.11|55.41|56.06|55.36|56.12|55.42|56.06|55.36|8
1656028310000|2022-06-23 23:51:50|56.05|55.35|56.03|55.33|56.06|55.36|56.02|55.32|5
1656028320000|2022-06-23 23:52:00|56.02|55.32|56.03|55.33|56.04|55.34|56.01|55.31|8
1656028330000|2022-06-23 23:52:10|56.04|55.34|56.04|55.34|56.04|55.34|56.04|55.34|1
1656028340000|2022-06-23 23:52:20|56.05|55.35|56.07|55.37|56.07|55.37|56.04|55.34|18
1656028350000|2022-06-23 23:52:30|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|11
1656028360000|2022-06-23 23:52:40|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|18
1656028370000|2022-06-23 23:52:50|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|12
1656028380000|2022-06-23 23:53:00|56.07|55.37|56.06|55.36|56.07|55.37|56.05|55.35|4
1656028390000|2022-06-23 23:53:10|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|13
1656028400000|2022-06-23 23:53:20|56.06|55.36|56.06|55.36|56.07|55.37|56.05|55.35|7
1656028410000|2022-06-23 23:53:30|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|4
1656028420000|2022-06-23 23:53:40|56.09|55.39|56.12|55.42|56.12|55.42|56.08|55.38|16
1656028450000|2022-06-23 23:54:10|56.11|55.41|56.11|55.41|56.11|55.41|56.11|55.41|1
1656028470000|2022-06-23 23:54:30|56.12|55.42|56.1|55.4|56.12|55.42|56.09|55.39|6
1656028480000|2022-06-23 23:54:40|56.09|55.39|56.06|55.36|56.1|55.4|56.05|55.35|5
1656028490000|2022-06-23 23:54:50|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|5
1656028500000|2022-06-23 23:55:00|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|5
1656028510000|2022-06-23 23:55:10|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|2
1656028520000|2022-06-23 23:55:20|56.08|55.38|56.1|55.4|56.1|55.4|56.08|55.38|9
1656028530000|2022-06-23 23:55:30|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|11
1656028540000|2022-06-23 23:55:40|56.1|55.4|56.1|55.4|56.11|55.41|56.09|55.39|5
1656028550000|2022-06-23 23:55:50|56.11|55.41|56.09|55.39|56.11|55.41|56.09|55.39|15
1656028560000|2022-06-23 23:56:00|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|12
1656028580000|2022-06-23 23:56:20|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|12
1656028590000|2022-06-23 23:56:30|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|2
1656028600000|2022-06-23 23:56:40|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656028610000|2022-06-23 23:56:50|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656028620000|2022-06-23 23:57:00|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|3
1656028630000|2022-06-23 23:57:10|56.08|55.38|56.05|55.35|56.08|55.38|56.04|55.34|8
1656028640000|2022-06-23 23:57:20|56.06|55.36|56.09|55.39|56.09|55.39|56.06|55.36|7
1656028650000|2022-06-23 23:57:30|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|7
1656028660000|2022-06-23 23:57:40|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|15
1656028670000|2022-06-23 23:57:50|56.1|55.4|56.1|55.4|56.1|55.4|56.09|55.39|3
1656028680000|2022-06-23 23:58:00|56.09|55.39|56.08|55.38|56.09|55.39|56.07|55.37|4
1656028690000|2022-06-23 23:58:10|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656028700000|2022-06-23 23:58:20|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|5
1656028710000|2022-06-23 23:58:30|56.1|55.4|56.1|55.4|56.12|55.42|56.1|55.4|12
1656028720000|2022-06-23 23:58:40|56.09|55.39|56.07|55.37|56.1|55.4|56.07|55.37|5
1656028730000|2022-06-23 23:58:50|56.06|55.36|56.06|55.36|56.06|55.36|56.04|55.34|5
1656028740000|2022-06-23 23:59:00|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|4
1656028750000|2022-06-23 23:59:10|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|4
1656028760000|2022-06-23 23:59:20|56.07|55.37|56.06|55.36|56.07|55.37|56.05|55.35|8
1656028770000|2022-06-23 23:59:30|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1656028790000|2022-06-23 23:59:50|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|2
1656028800000|2022-06-24 00:00:00|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|7
1656028810000|2022-06-24 00:00:10|56.07|55.37|56.05|55.35|56.07|55.37|56.04|55.34|9
1656028820000|2022-06-24 00:00:20|56.06|55.36|56.08|55.38|56.08|55.38|56.05|55.35|7
1656028830000|2022-06-24 00:00:30|56.07|55.37|56.11|55.41|56.11|55.41|56.07|55.37|10
1656028840000|2022-06-24 00:00:40|56.12|55.42|56.14|55.44|56.16|55.46|56.11|55.41|8
1656028850000|2022-06-24 00:00:50|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|5
1656028860000|2022-06-24 00:01:00|56.15|55.45|56.13|55.43|56.15|55.45|56.12|55.42|10
1656028870000|2022-06-24 00:01:10|56.12|55.42|56.12|55.42|56.13|55.43|56.12|55.42|3
1656028880000|2022-06-24 00:01:20|56.13|55.43|56.11|55.41|56.13|55.43|56.1|55.4|8
1656028890000|2022-06-24 00:01:30|56.12|55.42|56.13|55.43|56.14|55.44|56.11|55.41|12
1656028900000|2022-06-24 00:01:40|56.14|55.44|56.14|55.44|56.14|55.44|56.13|55.43|5
1656028910000|2022-06-24 00:01:50|56.15|55.45|56.19|55.49|56.19|55.49|56.14|55.44|10
1656028920000|2022-06-24 00:02:00|56.21|55.51|56.22|55.52|56.23|55.53|56.2|55.5|14
1656028930000|2022-06-24 00:02:10|56.23|55.53|56.24|55.54|56.26|55.56|56.23|55.53|8
1656028940000|2022-06-24 00:02:20|56.25|55.55|56.25|55.55|56.26|55.56|56.25|55.55|5
1656028950000|2022-06-24 00:02:30|56.26|55.56|56.32|55.62|56.32|55.62|56.26|55.56|13
1656028960000|2022-06-24 00:02:40|56.33|55.63|56.34|55.64|56.34|55.64|56.33|55.63|8
1656028970000|2022-06-24 00:02:50|56.35|55.65|56.41|55.71|56.42|55.72|56.33|55.63|11
1656028980000|2022-06-24 00:03:00|56.42|55.72|56.44|55.74|56.45|55.75|56.41|55.71|15
1656028990000|2022-06-24 00:03:10|56.45|55.75|56.46|55.76|56.49|55.79|56.45|55.75|12
1656029000000|2022-06-24 00:03:20|56.45|55.75|56.46|55.76|56.47|55.77|56.43|55.73|10
1656029010000|2022-06-24 00:03:30|56.45|55.75|56.35|55.65|56.45|55.75|56.35|55.65|19
1656029020000|2022-06-24 00:03:40|56.36|55.66|56.26|55.56|56.36|55.66|56.26|55.56|17
1656029030000|2022-06-24 00:03:50|56.25|55.55|56.21|55.51|56.25|55.55|56.18|55.48|7
1656029040000|2022-06-24 00:04:00|56.2|55.5|56.22|55.52|56.22|55.52|56.17|55.47|10
1656029050000|2022-06-24 00:04:10|56.21|55.51|56.21|55.51|56.22|55.52|56.2|55.5|10
1656029060000|2022-06-24 00:04:20|56.22|55.52|56.22|55.52|56.24|55.54|56.22|55.52|9
1656029070000|2022-06-24 00:04:30|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|6
1656029080000|2022-06-24 00:04:40|56.23|55.53|56.26|55.56|56.26|55.56|56.23|55.53|8
1656029090000|2022-06-24 00:04:50|56.25|55.55|56.39|55.69|56.39|55.69|56.25|55.55|17
1656029100000|2022-06-24 00:05:00|56.4|55.7|56.37|55.67|56.4|55.7|56.36|55.66|14
1656029110000|2022-06-24 00:05:10|56.36|55.66|56.33|55.63|56.36|55.66|56.33|55.63|11
1656029120000|2022-06-24 00:05:20|56.34|55.64|56.34|55.64|56.36|55.66|56.33|55.63|13
1656029130000|2022-06-24 00:05:30|56.35|55.65|56.34|55.64|56.35|55.65|56.33|55.63|10
1656029140000|2022-06-24 00:05:40|56.35|55.65|56.35|55.65|56.35|55.65|56.33|55.63|13
1656029150000|2022-06-24 00:05:50|56.36|55.66|56.4|55.7|56.4|55.7|56.35|55.65|13
1656029160000|2022-06-24 00:06:00|56.39|55.69|56.39|55.69|56.4|55.7|56.37|55.67|12
1656029170000|2022-06-24 00:06:10|56.38|55.68|56.39|55.69|56.39|55.69|56.38|55.68|6
1656029180000|2022-06-24 00:06:20|56.38|55.68|56.38|55.68|56.39|55.69|56.38|55.68|7
1656029190000|2022-06-24 00:06:30|56.39|55.69|56.42|55.72|56.42|55.72|56.39|55.69|8
1656029200000|2022-06-24 00:06:40|56.43|55.73|56.44|55.74|56.45|55.75|56.42|55.72|10
1656029210000|2022-06-24 00:06:50|56.45|55.75|56.4|55.7|56.45|55.75|56.39|55.69|14
1656029220000|2022-06-24 00:07:00|56.39|55.69|56.38|55.68|56.4|55.7|56.38|55.68|7
1656029230000|2022-06-24 00:07:10|56.39|55.69|56.39|55.69|56.4|55.7|56.37|55.67|20
1656029240000|2022-06-24 00:07:20|56.38|55.68|56.38|55.68|56.39|55.69|56.38|55.68|5
1656029250000|2022-06-24 00:07:30|56.39|55.69|56.44|55.74|56.44|55.74|56.39|55.69|13
1656029260000|2022-06-24 00:07:40|56.43|55.73|56.4|55.7|56.43|55.73|56.4|55.7|6
1656029270000|2022-06-24 00:07:50|56.41|55.71|56.37|55.67|56.41|55.71|56.36|55.66|10
1656029280000|2022-06-24 00:08:00|56.38|55.68|56.39|55.69|56.4|55.7|56.38|55.68|11
1656029290000|2022-06-24 00:08:10|56.4|55.7|56.38|55.68|56.4|55.7|56.38|55.68|3
1656029300000|2022-06-24 00:08:20|56.39|55.69|56.41|55.71|56.41|55.71|56.39|55.69|13
1656029310000|2022-06-24 00:08:30|56.42|55.72|56.43|55.73|56.44|55.74|56.41|55.71|12
1656029320000|2022-06-24 00:08:40|56.42|55.72|56.44|55.74|56.44|55.74|56.41|55.71|13
1656029330000|2022-06-24 00:08:50|56.45|55.75|56.47|55.77|56.47|55.77|56.45|55.75|3
1656029340000|2022-06-24 00:09:00|56.48|55.78|56.45|55.75|56.48|55.78|56.44|55.74|10
1656029350000|2022-06-24 00:09:10|56.46|55.76|56.46|55.76|56.47|55.77|56.46|55.76|3
1656029360000|2022-06-24 00:09:20|56.45|55.75|56.47|55.77|56.47|55.77|56.45|55.75|3
1656029370000|2022-06-24 00:09:30|56.48|55.78|56.52|55.82|56.52|55.82|56.47|55.77|8
1656029380000|2022-06-24 00:09:40|56.53|55.83|56.51|55.81|56.54|55.84|56.51|55.81|15
1656029390000|2022-06-24 00:09:50|56.52|55.82|56.51|55.81|56.52|55.82|56.49|55.79|10
1656029400000|2022-06-24 00:10:00|56.5|55.8|56.51|55.81|56.51|55.81|56.5|55.8|12
1656029410000|2022-06-24 00:10:10|56.5|55.8|56.48|55.78|56.5|55.8|56.45|55.75|11
1656029420000|2022-06-24 00:10:20|56.49|55.79|56.47|55.77|56.5|55.8|56.47|55.77|9
1656029430000|2022-06-24 00:10:30|56.48|55.78|56.47|55.77|56.49|55.79|56.47|55.77|4
1656029440000|2022-06-24 00:10:40|56.46|55.76|56.45|55.75|56.48|55.78|56.45|55.75|7
1656029450000|2022-06-24 00:10:50|56.46|55.76|56.47|55.77|56.48|55.78|56.45|55.75|8
1656029460000|2022-06-24 00:11:00|56.46|55.76|56.45|55.75|56.46|55.76|56.45|55.75|2
1656029470000|2022-06-24 00:11:10|56.46|55.76|56.45|55.75|56.46|55.76|56.42|55.72|16
1656029480000|2022-06-24 00:11:20|56.44|55.74|56.42|55.72|56.44|55.74|56.42|55.72|7
1656029490000|2022-06-24 00:11:30|56.41|55.71|56.42|55.72|56.43|55.73|56.4|55.7|11
1656029500000|2022-06-24 00:11:40|56.43|55.73|56.42|55.72|56.44|55.74|56.42|55.72|8
1656029510000|2022-06-24 00:11:50|56.43|55.73|56.48|55.78|56.48|55.78|56.43|55.73|7
1656029520000|2022-06-24 00:12:00|56.47|55.77|56.45|55.75|56.47|55.77|56.45|55.75|3
1656029530000|2022-06-24 00:12:10|56.46|55.76|56.47|55.77|56.48|55.78|56.43|55.73|10
1656029540000|2022-06-24 00:12:20|56.48|55.78|56.45|55.75|56.48|55.78|56.44|55.74|9
1656029550000|2022-06-24 00:12:30|56.46|55.76|56.46|55.76|56.46|55.76|56.45|55.75|17
1656029560000|2022-06-24 00:12:40|56.45|55.75|56.45|55.75|56.46|55.76|56.43|55.73|7
1656029570000|2022-06-24 00:12:50|56.44|55.74|56.43|55.73|56.44|55.74|56.43|55.73|4
1656029580000|2022-06-24 00:13:00|56.44|55.74|56.44|55.74|56.44|55.74|56.42|55.72|5
1656029590000|2022-06-24 00:13:10|56.43|55.73|56.43|55.73|56.43|55.73|56.43|55.73|1
1656029600000|2022-06-24 00:13:20|56.44|55.74|56.43|55.73|56.44|55.74|56.43|55.73|2
1656029610000|2022-06-24 00:13:30|56.44|55.74|56.43|55.73|56.44|55.74|56.43|55.73|2
1656029620000|2022-06-24 00:13:40|56.42|55.72|56.42|55.72|56.42|55.72|56.42|55.72|1
1656029640000|2022-06-24 00:14:00|56.41|55.71|56.4|55.7|56.41|55.71|56.39|55.69|6
1656029650000|2022-06-24 00:14:10|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|2
1656029660000|2022-06-24 00:14:20|56.41|55.71|56.42|55.72|56.43|55.73|56.4|55.7|6
1656029670000|2022-06-24 00:14:30|56.41|55.71|56.4|55.7|56.42|55.72|56.4|55.7|6
1656029680000|2022-06-24 00:14:40|56.41|55.71|56.4|55.7|56.41|55.71|56.39|55.69|6
1656029690000|2022-06-24 00:14:50|56.39|55.69|56.39|55.69|56.39|55.69|56.39|55.69|1
1656029700000|2022-06-24 00:15:00|56.4|55.7|56.41|55.71|56.42|55.72|56.39|55.69|8
1656029710000|2022-06-24 00:15:10|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|2
1656029720000|2022-06-24 00:15:20|56.4|55.7|56.38|55.68|56.41|55.71|56.38|55.68|9
1656029730000|2022-06-24 00:15:30|56.37|55.67|56.3|55.6|56.38|55.68|56.3|55.6|12
1656029740000|2022-06-24 00:15:40|56.29|55.59|56.29|55.59|56.3|55.6|56.28|55.58|7
1656029750000|2022-06-24 00:15:50|56.28|55.58|56.24|55.54|56.29|55.59|56.24|55.54|7
1656029760000|2022-06-24 00:16:00|56.25|55.55|56.2|55.5|56.25|55.55|56.2|55.5|6
1656029770000|2022-06-24 00:16:10|56.21|55.51|56.18|55.48|56.21|55.51|56.17|55.47|10
1656029780000|2022-06-24 00:16:20|56.17|55.47|56.18|55.48|56.18|55.48|56.16|55.46|6
1656029790000|2022-06-24 00:16:30|56.17|55.47|56.17|55.47|56.18|55.48|56.16|55.46|7
1656029800000|2022-06-24 00:16:40|56.18|55.48|56.19|55.49|56.2|55.5|56.18|55.48|6
1656029810000|2022-06-24 00:16:50|56.18|55.48|56.19|55.49|56.2|55.5|56.18|55.48|6
1656029820000|2022-06-24 00:17:00|56.2|55.5|56.19|55.49|56.2|55.5|56.17|55.47|13
1656029830000|2022-06-24 00:17:10|56.18|55.48|56.21|55.51|56.21|55.51|56.17|55.47|15
1656029840000|2022-06-24 00:17:20|56.22|55.52|56.27|55.57|56.27|55.57|56.22|55.52|12
1656029850000|2022-06-24 00:17:30|56.26|55.56|56.26|55.56|56.26|55.56|56.26|55.56|1
1656029860000|2022-06-24 00:17:40|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1656029870000|2022-06-24 00:17:50|56.28|55.58|56.35|55.65|56.35|55.65|56.28|55.58|9
1656029880000|2022-06-24 00:18:00|56.36|55.66|56.43|55.73|56.45|55.75|56.36|55.66|17
1656029890000|2022-06-24 00:18:10|56.42|55.72|56.43|55.73|56.44|55.74|56.42|55.72|14
1656029900000|2022-06-24 00:18:20|56.44|55.74|56.46|55.76|56.48|55.78|56.43|55.73|13
1656029910000|2022-06-24 00:18:30|56.45|55.75|56.45|55.75|56.49|55.79|56.45|55.75|10
1656029920000|2022-06-24 00:18:40|56.46|55.76|56.45|55.75|56.46|55.76|56.43|55.73|12
1656029930000|2022-06-24 00:18:50|56.46|55.76|56.6|55.9|56.6|55.9|56.46|55.76|14
1656029940000|2022-06-24 00:19:00|56.61|55.91|56.67|55.97|56.7|56|56.61|55.91|19
1656029950000|2022-06-24 00:19:10|56.66|55.96|56.66|55.96|56.68|55.98|56.65|55.95|11
1656029960000|2022-06-24 00:19:20|56.65|55.95|56.62|55.92|56.67|55.97|56.61|55.91|12
1656029970000|2022-06-24 00:19:30|56.63|55.93|56.61|55.91|56.63|55.93|56.61|55.91|12
1656029980000|2022-06-24 00:19:40|56.62|55.92|56.58|55.88|56.62|55.92|56.57|55.87|10
1656029990000|2022-06-24 00:19:50|56.59|55.89|56.58|55.88|56.61|55.91|56.58|55.88|13
1656030000000|2022-06-24 00:20:00|56.57|55.87|56.55|55.85|56.58|55.88|56.54|55.84|11
1656030010000|2022-06-24 00:20:10|56.56|55.86|56.55|55.85|56.57|55.87|56.54|55.84|7
1656030020000|2022-06-24 00:20:20|56.54|55.84|56.53|55.83|56.56|55.86|56.53|55.83|7
1656030030000|2022-06-24 00:20:30|56.54|55.84|56.46|55.76|56.54|55.84|56.46|55.76|13
1656030040000|2022-06-24 00:20:40|56.44|55.74|56.41|55.71|56.44|55.74|56.4|55.7|6
1656030050000|2022-06-24 00:20:50|56.42|55.72|56.45|55.75|56.45|55.75|56.4|55.7|8
1656030060000|2022-06-24 00:21:00|56.44|55.74|56.44|55.74|56.44|55.74|56.42|55.72|11
1656030070000|2022-06-24 00:21:10|56.45|55.75|56.45|55.75|56.46|55.76|56.44|55.74|7
1656030080000|2022-06-24 00:21:20|56.44|55.74|56.4|55.7|56.45|55.75|56.36|55.66|11
1656030090000|2022-06-24 00:21:30|56.39|55.69|56.4|55.7|56.41|55.71|56.34|55.64|20
1656030100000|2022-06-24 00:21:40|56.39|55.69|56.37|55.67|56.39|55.69|56.37|55.67|8
1656030110000|2022-06-24 00:21:50|56.38|55.68|56.37|55.67|56.38|55.68|56.37|55.67|10
1656030120000|2022-06-24 00:22:00|56.36|55.66|56.34|55.64|56.37|55.67|56.34|55.64|11
1656030130000|2022-06-24 00:22:10|56.33|55.63|56.29|55.59|56.33|55.63|56.29|55.59|9
1656030140000|2022-06-24 00:22:20|56.28|55.58|56.27|55.57|56.29|55.59|56.25|55.55|16
1656030150000|2022-06-24 00:22:30|56.28|55.58|56.29|55.59|56.29|55.59|56.27|55.57|10
1656030160000|2022-06-24 00:22:40|56.3|55.6|56.3|55.6|56.31|55.61|56.3|55.6|5
1656030170000|2022-06-24 00:22:50|56.31|55.61|56.28|55.58|56.31|55.61|56.28|55.58|8
1656030180000|2022-06-24 00:23:00|56.29|55.59|56.27|55.57|56.29|55.59|56.25|55.55|12
1656030190000|2022-06-24 00:23:10|56.26|55.56|56.22|55.52|56.26|55.56|56.21|55.51|8
1656030200000|2022-06-24 00:23:20|56.21|55.51|56.24|55.54|56.25|55.55|56.21|55.51|10
1656030210000|2022-06-24 00:23:30|56.23|55.53|56.24|55.54|56.24|55.54|56.22|55.52|8
1656030220000|2022-06-24 00:23:40|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|8
1656030230000|2022-06-24 00:23:50|56.22|55.52|56.21|55.51|56.23|55.53|56.21|55.51|14
1656030240000|2022-06-24 00:24:00|56.22|55.52|56.27|55.57|56.28|55.58|56.22|55.52|11
1656030250000|2022-06-24 00:24:10|56.26|55.56|56.26|55.56|56.27|55.57|56.23|55.53|7
1656030260000|2022-06-24 00:24:20|56.25|55.55|56.26|55.56|56.26|55.56|56.24|55.54|8
1656030270000|2022-06-24 00:24:30|56.27|55.57|56.26|55.56|56.28|55.58|56.26|55.56|12
1656030280000|2022-06-24 00:24:40|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|3
1656030290000|2022-06-24 00:24:50|56.26|55.56|56.23|55.53|56.26|55.56|56.23|55.53|7
1656030300000|2022-06-24 00:25:00|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656030310000|2022-06-24 00:25:10|56.22|55.52|56.17|55.47|56.22|55.52|56.17|55.47|12
1656030320000|2022-06-24 00:25:20|56.18|55.48|56.15|55.45|56.18|55.48|56.13|55.43|10
1656030330000|2022-06-24 00:25:30|56.14|55.44|56.13|55.43|56.15|55.45|56.12|55.42|9
1656030340000|2022-06-24 00:25:40|56.14|55.44|56.16|55.46|56.19|55.49|56.14|55.44|11
1656030350000|2022-06-24 00:25:50|56.15|55.45|56.14|55.44|56.15|55.45|56.14|55.44|8
1656030360000|2022-06-24 00:26:00|56.15|55.45|56.15|55.45|56.17|55.47|56.14|55.44|11
1656030370000|2022-06-24 00:26:10|56.14|55.44|56.13|55.43|56.16|55.46|56.12|55.42|8
1656030380000|2022-06-24 00:26:20|56.14|55.44|56.14|55.44|56.14|55.44|56.13|55.43|7
1656030390000|2022-06-24 00:26:30|56.13|55.43|56.15|55.45|56.15|55.45|56.13|55.43|3
1656030400000|2022-06-24 00:26:40|56.16|55.46|56.14|55.44|56.16|55.46|56.14|55.44|7
1656030410000|2022-06-24 00:26:50|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|9
1656030420000|2022-06-24 00:27:00|56.16|55.46|56.13|55.43|56.16|55.46|56.13|55.43|16
1656030430000|2022-06-24 00:27:10|56.14|55.44|56.14|55.44|56.14|55.44|56.12|55.42|5
1656030440000|2022-06-24 00:27:20|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|3
1656030450000|2022-06-24 00:27:30|56.14|55.44|56.14|55.44|56.14|55.44|56.13|55.43|5
1656030460000|2022-06-24 00:27:40|56.15|55.45|56.17|55.47|56.18|55.48|56.14|55.44|13
1656030480000|2022-06-24 00:28:00|56.18|55.48|56.17|55.47|56.18|55.48|56.17|55.47|4
1656030490000|2022-06-24 00:28:10|56.18|55.48|56.17|55.47|56.18|55.48|56.16|55.46|6
1656030500000|2022-06-24 00:28:20|56.18|55.48|56.17|55.47|56.18|55.48|56.15|55.45|12
1656030510000|2022-06-24 00:28:30|56.16|55.46|56.17|55.47|56.17|55.47|56.16|55.46|8
1656030520000|2022-06-24 00:28:40|56.16|55.46|56.14|55.44|56.17|55.47|56.14|55.44|8
1656030530000|2022-06-24 00:28:50|56.16|55.46|56.16|55.46|56.17|55.47|56.15|55.45|6
1656030540000|2022-06-24 00:29:00|56.17|55.47|56.16|55.46|56.17|55.47|56.15|55.45|10
1656030550000|2022-06-24 00:29:10|56.15|55.45|56.17|55.47|56.17|55.47|56.15|55.45|10
1656030560000|2022-06-24 00:29:20|56.16|55.46|56.16|55.46|56.17|55.47|56.15|55.45|5
1656030570000|2022-06-24 00:29:30|56.15|55.45|56.16|55.46|56.17|55.47|56.15|55.45|7
1656030580000|2022-06-24 00:29:40|56.15|55.45|56.14|55.44|56.16|55.46|56.11|55.41|9
1656030590000|2022-06-24 00:29:50|56.15|55.45|56.14|55.44|56.15|55.45|56.14|55.44|4
1656030600000|2022-06-24 00:30:00|56.15|55.45|56.16|55.46|56.17|55.47|56.14|55.44|6
1656030610000|2022-06-24 00:30:10|56.15|55.45|56.16|55.46|56.16|55.46|56.14|55.44|6
1656030620000|2022-06-24 00:30:20|56.17|55.47|56.17|55.47|56.17|55.47|56.15|55.45|11
1656030630000|2022-06-24 00:30:30|56.18|55.48|56.2|55.5|56.2|55.5|56.18|55.48|5
1656030640000|2022-06-24 00:30:40|56.21|55.51|56.26|55.56|56.26|55.56|56.2|55.5|10
1656030650000|2022-06-24 00:30:50|56.25|55.55|56.24|55.54|56.26|55.56|56.22|55.52|7
1656030660000|2022-06-24 00:31:00|56.22|55.52|56.15|55.45|56.23|55.53|56.15|55.45|9
1656030670000|2022-06-24 00:31:10|56.16|55.46|56.17|55.47|56.17|55.47|56.15|55.45|4
1656030680000|2022-06-24 00:31:20|56.16|55.46|56.17|55.47|56.17|55.47|56.15|55.45|6
1656030690000|2022-06-24 00:31:30|56.18|55.48|56.17|55.47|56.19|55.49|56.17|55.47|10
1656030700000|2022-06-24 00:31:40|56.18|55.48|56.15|55.45|56.18|55.48|56.15|55.45|11
1656030710000|2022-06-24 00:31:50|56.16|55.46|56.12|55.42|56.17|55.47|56.11|55.41|8
1656030720000|2022-06-24 00:32:00|56.13|55.43|56.13|55.43|56.14|55.44|56.13|55.43|9
1656030730000|2022-06-24 00:32:10|56.12|55.42|56.14|55.44|56.15|55.45|56.12|55.42|11
1656030740000|2022-06-24 00:32:20|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|5
1656030750000|2022-06-24 00:32:30|56.14|55.44|56.14|55.44|56.15|55.45|56.14|55.44|5
1656030760000|2022-06-24 00:32:40|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|7
1656030770000|2022-06-24 00:32:50|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|6
1656030780000|2022-06-24 00:33:00|56.14|55.44|56.19|55.49|56.19|55.49|56.14|55.44|7
1656030790000|2022-06-24 00:33:10|56.2|55.5|56.21|55.51|56.22|55.52|56.2|55.5|8
1656030800000|2022-06-24 00:33:20|56.2|55.5|56.2|55.5|56.22|55.52|56.19|55.49|14
1656030810000|2022-06-24 00:33:30|56.21|55.51|56.21|55.51|56.21|55.51|56.2|55.5|15
1656030820000|2022-06-24 00:33:40|56.2|55.5|56.21|55.51|56.23|55.53|56.2|55.5|10
1656030830000|2022-06-24 00:33:50|56.22|55.52|56.21|55.51|56.22|55.52|56.2|55.5|12
1656030840000|2022-06-24 00:34:00|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|8
1656030850000|2022-06-24 00:34:10|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|16
1656030860000|2022-06-24 00:34:20|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|6
1656030870000|2022-06-24 00:34:30|56.2|55.5|56.2|55.5|56.21|55.51|56.2|55.5|3
1656030880000|2022-06-24 00:34:40|56.19|55.49|56.2|55.5|56.2|55.5|56.19|55.49|4
1656030890000|2022-06-24 00:34:50|56.19|55.49|56.2|55.5|56.21|55.51|56.19|55.49|10
1656030900000|2022-06-24 00:35:00|56.19|55.49|56.12|55.42|56.19|55.49|56.11|55.41|18
1656030910000|2022-06-24 00:35:10|56.11|55.41|56.12|55.42|56.13|55.43|56.1|55.4|12
1656030920000|2022-06-24 00:35:20|56.11|55.41|56.12|55.42|56.13|55.43|56.11|55.41|4
1656030930000|2022-06-24 00:35:30|56.13|55.43|56.13|55.43|56.13|55.43|56.12|55.42|3
1656030940000|2022-06-24 00:35:40|56.14|55.44|56.11|55.41|56.14|55.44|56.11|55.41|4
1656030950000|2022-06-24 00:35:50|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656030960000|2022-06-24 00:36:00|56.12|55.42|56.12|55.42|56.13|55.43|56.12|55.42|5
1656030970000|2022-06-24 00:36:10|56.11|55.41|56.1|55.4|56.12|55.42|56.1|55.4|9
1656030980000|2022-06-24 00:36:20|56.11|55.41|56.13|55.43|56.13|55.43|56.1|55.4|7
1656030990000|2022-06-24 00:36:30|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656031000000|2022-06-24 00:36:40|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656031010000|2022-06-24 00:36:50|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656031020000|2022-06-24 00:37:00|56.13|55.43|56.13|55.43|56.13|55.43|56.13|55.43|1
1656031030000|2022-06-24 00:37:10|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|4
1656031050000|2022-06-24 00:37:30|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|8
1656031060000|2022-06-24 00:37:40|56.12|55.42|56.13|55.43|56.15|55.45|56.12|55.42|11
1656031070000|2022-06-24 00:37:50|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|2
1656031080000|2022-06-24 00:38:00|56.14|55.44|56.14|55.44|56.14|55.44|56.13|55.43|5
1656031090000|2022-06-24 00:38:10|56.15|55.45|56.15|55.45|56.18|55.48|56.14|55.44|10
1656031100000|2022-06-24 00:38:20|56.16|55.46|56.15|55.45|56.16|55.46|56.15|55.45|2
1656031110000|2022-06-24 00:38:30|56.14|55.44|56.14|55.44|56.15|55.45|56.14|55.44|5
1656031120000|2022-06-24 00:38:40|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|5
1656031130000|2022-06-24 00:38:50|56.14|55.44|56.14|55.44|56.17|55.47|56.13|55.43|17
1656031140000|2022-06-24 00:39:00|56.13|55.43|56.12|55.42|56.13|55.43|56.11|55.41|6
1656031150000|2022-06-24 00:39:10|56.11|55.41|56.11|55.41|56.13|55.43|56.1|55.4|5
1656031160000|2022-06-24 00:39:20|56.12|55.42|56.13|55.43|56.13|55.43|56.11|55.41|8
1656031170000|2022-06-24 00:39:30|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|4
1656031190000|2022-06-24 00:39:50|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|4
1656031200000|2022-06-24 00:40:00|56.14|55.44|56.14|55.44|56.15|55.45|56.14|55.44|9
1656031210000|2022-06-24 00:40:10|56.15|55.45|56.14|55.44|56.15|55.45|56.13|55.43|4
1656031230000|2022-06-24 00:40:30|56.13|55.43|56.11|55.41|56.14|55.44|56.11|55.41|9
1656031240000|2022-06-24 00:40:40|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656031250000|2022-06-24 00:40:50|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656031260000|2022-06-24 00:41:00|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|8
1656031270000|2022-06-24 00:41:10|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|8
1656031290000|2022-06-24 00:41:30|56.13|55.43|56.14|55.44|56.15|55.45|56.12|55.42|6
1656031300000|2022-06-24 00:41:40|56.15|55.45|56.13|55.43|56.15|55.45|56.13|55.43|3
1656031310000|2022-06-24 00:41:50|56.14|55.44|56.16|55.46|56.18|55.48|56.14|55.44|11
1656031320000|2022-06-24 00:42:00|56.15|55.45|56.13|55.43|56.17|55.47|56.13|55.43|9
1656031330000|2022-06-24 00:42:10|56.14|55.44|56.15|55.45|56.15|55.45|56.13|55.43|6
1656031340000|2022-06-24 00:42:20|56.14|55.44|56.14|55.44|56.15|55.45|56.14|55.44|3
1656031350000|2022-06-24 00:42:30|56.13|55.43|56.13|55.43|56.14|55.44|56.13|55.43|17
1656031360000|2022-06-24 00:42:40|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|12
1656031370000|2022-06-24 00:42:50|56.14|55.44|56.14|55.44|56.14|55.44|56.13|55.43|5
1656031380000|2022-06-24 00:43:00|56.13|55.43|56.18|55.48|56.18|55.48|56.13|55.43|15
1656031390000|2022-06-24 00:43:10|56.17|55.47|56.16|55.46|56.18|55.48|56.16|55.46|6
1656031400000|2022-06-24 00:43:20|56.15|55.45|56.16|55.46|56.16|55.46|56.15|55.45|4
1656031410000|2022-06-24 00:43:30|56.15|55.45|56.16|55.46|56.16|55.46|56.15|55.45|2
1656031420000|2022-06-24 00:43:40|56.17|55.47|56.16|55.46|56.17|55.47|56.15|55.45|4
1656031430000|2022-06-24 00:43:50|56.15|55.45|56.16|55.46|56.16|55.46|56.15|55.45|6
1656031440000|2022-06-24 00:44:00|56.15|55.45|56.15|55.45|56.16|55.46|56.15|55.45|5
1656031450000|2022-06-24 00:44:10|56.16|55.46|56.17|55.47|56.18|55.48|56.15|55.45|12
1656031460000|2022-06-24 00:44:20|56.18|55.48|56.18|55.48|56.18|55.48|56.17|55.47|9
1656031470000|2022-06-24 00:44:30|56.17|55.47|56.16|55.46|56.18|55.48|56.16|55.46|4
1656031480000|2022-06-24 00:44:40|56.17|55.47|56.17|55.47|56.17|55.47|56.16|55.46|3
1656031490000|2022-06-24 00:44:50|56.18|55.48|56.17|55.47|56.18|55.48|56.17|55.47|4
1656031500000|2022-06-24 00:45:00|56.18|55.48|56.2|55.5|56.21|55.51|56.17|55.47|15
1656031510000|2022-06-24 00:45:10|56.21|55.51|56.21|55.51|56.22|55.52|56.2|55.5|13
1656031520000|2022-06-24 00:45:20|56.2|55.5|56.19|55.49|56.21|55.51|56.18|55.48|8
1656031530000|2022-06-24 00:45:30|56.18|55.48|56.18|55.48|56.19|55.49|56.17|55.47|9
1656031540000|2022-06-24 00:45:40|56.17|55.47|56.17|55.47|56.17|55.47|56.15|55.45|4
1656031550000|2022-06-24 00:45:50|56.15|55.45|56.15|55.45|56.16|55.46|56.15|55.45|7
1656031560000|2022-06-24 00:46:00|56.16|55.46|56.17|55.47|56.17|55.47|56.15|55.45|8
1656031570000|2022-06-24 00:46:10|56.18|55.48|56.17|55.47|56.18|55.48|56.17|55.47|2
1656031580000|2022-06-24 00:46:20|56.14|55.44|56.16|55.46|56.16|55.46|56.14|55.44|2
1656031590000|2022-06-24 00:46:30|56.15|55.45|56.16|55.46|56.16|55.46|56.14|55.44|3
1656031600000|2022-06-24 00:46:40|56.14|55.44|56.15|55.45|56.16|55.46|56.13|55.43|7
1656031610000|2022-06-24 00:46:50|56.14|55.44|56.16|55.46|56.16|55.46|56.14|55.44|4
1656031620000|2022-06-24 00:47:00|56.15|55.45|56.15|55.45|56.16|55.46|56.15|55.45|7
1656031630000|2022-06-24 00:47:10|56.16|55.46|56.17|55.47|56.17|55.47|56.16|55.46|2
1656031640000|2022-06-24 00:47:20|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|2
1656031650000|2022-06-24 00:47:30|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656031660000|2022-06-24 00:47:40|56.19|55.49|56.2|55.5|56.2|55.5|56.18|55.48|8
1656031670000|2022-06-24 00:47:50|56.19|55.49|56.19|55.49|56.2|55.5|56.19|55.49|3
1656031680000|2022-06-24 00:48:00|56.2|55.5|56.19|55.49|56.2|55.5|56.19|55.49|4
1656031690000|2022-06-24 00:48:10|56.18|55.48|56.18|55.48|56.19|55.49|56.18|55.48|3
1656031700000|2022-06-24 00:48:20|56.19|55.49|56.19|55.49|56.19|55.49|56.18|55.48|7
1656031710000|2022-06-24 00:48:30|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|2
1656031720000|2022-06-24 00:48:40|56.18|55.48|56.19|55.49|56.19|55.49|56.17|55.47|4
1656031730000|2022-06-24 00:48:50|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|2
1656031750000|2022-06-24 00:49:10|56.18|55.48|56.17|55.47|56.2|55.5|56.17|55.47|8
1656031760000|2022-06-24 00:49:20|56.16|55.46|56.23|55.53|56.23|55.53|56.16|55.46|15
1656031770000|2022-06-24 00:49:30|56.24|55.54|56.24|55.54|56.26|55.56|56.23|55.53|13
1656031780000|2022-06-24 00:49:40|56.23|55.53|56.22|55.52|56.23|55.53|56.21|55.51|16
1656031790000|2022-06-24 00:49:50|56.21|55.51|56.2|55.5|56.22|55.52|56.2|55.5|11
1656031800000|2022-06-24 00:50:00|56.21|55.51|56.2|55.5|56.21|55.51|56.2|55.5|14
1656031810000|2022-06-24 00:50:10|56.21|55.51|56.23|55.53|56.24|55.54|56.21|55.51|7
1656031820000|2022-06-24 00:50:20|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|7
1656031830000|2022-06-24 00:50:30|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|10
1656031840000|2022-06-24 00:50:40|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|12
1656031860000|2022-06-24 00:51:00|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656031870000|2022-06-24 00:51:10|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|3
1656031880000|2022-06-24 00:51:20|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|3
1656031890000|2022-06-24 00:51:30|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|3
1656031900000|2022-06-24 00:51:40|56.23|55.53|56.22|55.52|56.24|55.54|56.22|55.52|4
1656031910000|2022-06-24 00:51:50|56.23|55.53|56.19|55.49|56.23|55.53|56.19|55.49|6
1656031920000|2022-06-24 00:52:00|56.2|55.5|56.17|55.47|56.2|55.5|56.17|55.47|6
1656031940000|2022-06-24 00:52:20|56.18|55.48|56.17|55.47|56.18|55.48|56.17|55.47|2
1656031950000|2022-06-24 00:52:30|56.16|55.46|56.15|55.45|56.17|55.47|56.15|55.45|12
1656031960000|2022-06-24 00:52:40|56.14|55.44|56.14|55.44|56.15|55.45|56.14|55.44|3
1656031970000|2022-06-24 00:52:50|56.13|55.43|56.15|55.45|56.15|55.45|56.13|55.43|5
1656031980000|2022-06-24 00:53:00|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|7
1656031990000|2022-06-24 00:53:10|56.12|55.42|56.12|55.42|56.13|55.43|56.11|55.41|15
1656032000000|2022-06-24 00:53:20|56.11|55.41|56.12|55.42|56.13|55.43|56.11|55.41|11
1656032010000|2022-06-24 00:53:30|56.11|55.41|56.12|55.42|56.13|55.43|56.11|55.41|12
1656032020000|2022-06-24 00:53:40|56.11|55.41|56.13|55.43|56.14|55.44|56.11|55.41|13
1656032030000|2022-06-24 00:53:50|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|8
1656032040000|2022-06-24 00:54:00|56.12|55.42|56.11|55.41|56.14|55.44|56.11|55.41|11
1656032050000|2022-06-24 00:54:10|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|2
1656032060000|2022-06-24 00:54:20|56.09|55.39|56.06|55.36|56.11|55.41|56.06|55.36|13
1656032070000|2022-06-24 00:54:30|56.05|55.35|56.05|55.35|56.06|55.36|56.03|55.33|12
1656032080000|2022-06-24 00:54:40|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656032090000|2022-06-24 00:54:50|56.07|55.37|56.12|55.42|56.12|55.42|56.07|55.37|6
1656032100000|2022-06-24 00:55:00|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|5
1656032110000|2022-06-24 00:55:10|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|3
1656032120000|2022-06-24 00:55:20|56.09|55.39|56.08|55.38|56.1|55.4|56.07|55.37|9
1656032130000|2022-06-24 00:55:30|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|4
1656032150000|2022-06-24 00:55:50|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|3
1656032160000|2022-06-24 00:56:00|56.06|55.36|56.08|55.38|56.09|55.39|56.06|55.36|5
1656032170000|2022-06-24 00:56:10|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|12
1656032180000|2022-06-24 00:56:20|56.09|55.39|56.07|55.37|56.1|55.4|56.07|55.37|5
1656032190000|2022-06-24 00:56:30|56.06|55.36|56.07|55.37|56.09|55.39|56.06|55.36|9
1656032200000|2022-06-24 00:56:40|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656032210000|2022-06-24 00:56:50|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656032220000|2022-06-24 00:57:00|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|8
1656032230000|2022-06-24 00:57:10|56.09|55.39|56.12|55.42|56.12|55.42|56.09|55.39|6
1656032250000|2022-06-24 00:57:30|56.13|55.43|56.09|55.39|56.13|55.43|56.09|55.39|9
1656032260000|2022-06-24 00:57:40|56.1|55.4|56.1|55.4|56.1|55.4|56.09|55.39|7
1656032270000|2022-06-24 00:57:50|56.09|55.39|56.12|55.42|56.12|55.42|56.09|55.39|14
1656032280000|2022-06-24 00:58:00|56.11|55.41|56.11|55.41|56.12|55.42|56.1|55.4|9
1656032290000|2022-06-24 00:58:10|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|10
1656032300000|2022-06-24 00:58:20|56.1|55.4|56.12|55.42|56.12|55.42|56.1|55.4|3
1656032310000|2022-06-24 00:58:30|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|5
1656032320000|2022-06-24 00:58:40|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|2
1656032340000|2022-06-24 00:59:00|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656032350000|2022-06-24 00:59:10|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|4
1656032360000|2022-06-24 00:59:20|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656032380000|2022-06-24 00:59:40|56.12|55.42|56.11|55.41|56.13|55.43|56.1|55.4|5
1656032400000|2022-06-24 01:00:00|56.07|55.37|56.1|55.4|56.11|55.41|56.07|55.37|9
1656032410000|2022-06-24 01:00:10|56.11|55.41|56.07|55.37|56.11|55.41|56.07|55.37|8
1656032420000|2022-06-24 01:00:20|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|4
1656032430000|2022-06-24 01:00:30|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|9
1656032440000|2022-06-24 01:00:40|56.07|55.37|56.1|55.4|56.1|55.4|56.07|55.37|8
1656032450000|2022-06-24 01:00:50|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|3
1656032460000|2022-06-24 01:01:00|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|11
1656032470000|2022-06-24 01:01:10|56.08|55.38|56.08|55.38|56.09|55.39|56.07|55.37|6
1656032480000|2022-06-24 01:01:20|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|5
1656032490000|2022-06-24 01:01:30|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|7
1656032510000|2022-06-24 01:01:50|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|4
1656032520000|2022-06-24 01:02:00|56.07|55.37|56.08|55.38|56.08|55.38|56.06|55.36|6
1656032530000|2022-06-24 01:02:10|56.09|55.39|56.08|55.38|56.09|55.39|56.07|55.37|6
1656032550000|2022-06-24 01:02:30|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|4
1656032560000|2022-06-24 01:02:40|56.07|55.37|56.05|55.35|56.07|55.37|56.05|55.35|5
1656032570000|2022-06-24 01:02:50|56.04|55.34|56.05|55.35|56.05|55.35|56.04|55.34|2
1656032580000|2022-06-24 01:03:00|56.04|55.34|56.01|55.31|56.05|55.35|56.01|55.31|11
1656032590000|2022-06-24 01:03:10|56.02|55.32|56.02|55.32|56.02|55.32|56.02|55.32|1
1656032600000|2022-06-24 01:03:20|56.03|55.33|56.03|55.33|56.03|55.33|56.02|55.32|7
1656032610000|2022-06-24 01:03:30|56.02|55.32|56.02|55.32|56.03|55.33|56.02|55.32|5
1656032620000|2022-06-24 01:03:40|56.03|55.33|56.02|55.32|56.03|55.33|56.02|55.32|2
1656032630000|2022-06-24 01:03:50|56.04|55.34|56.02|55.32|56.05|55.35|56.02|55.32|5
1656032640000|2022-06-24 01:04:00|56.03|55.33|56.04|55.34|56.04|55.34|56.02|55.32|12
1656032650000|2022-06-24 01:04:10|56.06|55.36|56.08|55.38|56.09|55.39|56.05|55.35|11
1656032660000|2022-06-24 01:04:20|56.07|55.37|56.06|55.36|56.08|55.38|56.05|55.35|10
1656032670000|2022-06-24 01:04:30|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|9
1656032680000|2022-06-24 01:04:40|56.06|55.36|56.05|55.35|56.06|55.36|56.05|55.35|4
1656032690000|2022-06-24 01:04:50|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|5
1656032700000|2022-06-24 01:05:00|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|7
1656032710000|2022-06-24 01:05:10|56.06|55.36|56.09|55.39|56.11|55.41|56.06|55.36|10
1656032730000|2022-06-24 01:05:30|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|4
1656032740000|2022-06-24 01:05:40|56.1|55.4|56.11|55.41|56.11|55.41|56.09|55.39|5
1656032750000|2022-06-24 01:05:50|56.12|55.42|56.1|55.4|56.12|55.42|56.09|55.39|17
1656032760000|2022-06-24 01:06:00|56.11|55.41|56.07|55.37|56.12|55.42|56.07|55.37|12
1656032770000|2022-06-24 01:06:10|56.08|55.38|56.09|55.39|56.09|55.39|56.07|55.37|12
1656032780000|2022-06-24 01:06:20|56.08|55.38|56.09|55.39|56.1|55.4|56.08|55.38|10
1656032790000|2022-06-24 01:06:30|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|4
1656032800000|2022-06-24 01:06:40|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|4
1656032810000|2022-06-24 01:06:50|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|8
1656032820000|2022-06-24 01:07:00|56.1|55.4|56.1|55.4|56.11|55.41|56.08|55.38|12
1656032830000|2022-06-24 01:07:10|56.09|55.39|56.05|55.35|56.1|55.4|56.04|55.34|13
1656032840000|2022-06-24 01:07:20|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|4
1656032850000|2022-06-24 01:07:30|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|6
1656032860000|2022-06-24 01:07:40|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656032880000|2022-06-24 01:08:00|56.09|55.39|56.11|55.41|56.11|55.41|56.08|55.38|11
1656032890000|2022-06-24 01:08:10|56.1|55.4|56.1|55.4|56.11|55.41|56.09|55.39|13
1656032900000|2022-06-24 01:08:20|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|11
1656032910000|2022-06-24 01:08:30|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|10
1656032920000|2022-06-24 01:08:40|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|6
1656032930000|2022-06-24 01:08:50|56.1|55.4|56.15|55.45|56.16|55.46|56.1|55.4|8
1656032940000|2022-06-24 01:09:00|56.14|55.44|56.15|55.45|56.16|55.46|56.12|55.42|19
1656032950000|2022-06-24 01:09:10|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|7
1656032960000|2022-06-24 01:09:20|56.17|55.47|56.15|55.45|56.17|55.47|56.15|55.45|11
1656032970000|2022-06-24 01:09:30|56.16|55.46|56.18|55.48|56.18|55.48|56.14|55.44|8
1656032980000|2022-06-24 01:09:40|56.17|55.47|56.15|55.45|56.19|55.49|56.12|55.42|12
1656032990000|2022-06-24 01:09:50|56.16|55.46|56.13|55.43|56.17|55.47|56.13|55.43|13
1656033000000|2022-06-24 01:10:00|56.14|55.44|56.13|55.43|56.15|55.45|56.12|55.42|13
1656033010000|2022-06-24 01:10:10|56.14|55.44|56.16|55.46|56.17|55.47|56.14|55.44|11
1656033020000|2022-06-24 01:10:20|56.15|55.45|56.17|55.47|56.18|55.48|56.15|55.45|15
1656033030000|2022-06-24 01:10:30|56.16|55.46|56.17|55.47|56.18|55.48|56.15|55.45|15
1656033040000|2022-06-24 01:10:40|56.18|55.48|56.2|55.5|56.21|55.51|56.18|55.48|6
1656033050000|2022-06-24 01:10:50|56.21|55.51|56.25|55.55|56.26|55.56|56.21|55.51|8
1656033060000|2022-06-24 01:11:00|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|2
1656033070000|2022-06-24 01:11:10|56.26|55.56|56.43|55.73|56.46|55.76|56.26|55.56|18
1656033080000|2022-06-24 01:11:20|56.42|55.72|56.38|55.68|56.43|55.73|56.34|55.64|21
1656033090000|2022-06-24 01:11:30|56.39|55.69|56.38|55.68|56.41|55.71|56.37|55.67|8
1656033100000|2022-06-24 01:11:40|56.39|55.69|56.41|55.71|56.41|55.71|56.38|55.68|5
1656033110000|2022-06-24 01:11:50|56.42|55.72|56.41|55.71|56.42|55.72|56.38|55.68|9
1656033120000|2022-06-24 01:12:00|56.4|55.7|56.4|55.7|56.41|55.71|56.39|55.69|10
1656033130000|2022-06-24 01:12:10|56.41|55.71|56.42|55.72|56.43|55.73|56.4|55.7|9
1656033140000|2022-06-24 01:12:20|56.43|55.73|56.43|55.73|56.43|55.73|56.41|55.71|8
1656033150000|2022-06-24 01:12:30|56.42|55.72|56.41|55.71|56.43|55.73|56.41|55.71|4
1656033160000|2022-06-24 01:12:40|56.4|55.7|56.42|55.72|56.42|55.72|56.4|55.7|5
1656033170000|2022-06-24 01:12:50|56.43|55.73|56.37|55.67|56.43|55.73|56.36|55.66|16
1656033180000|2022-06-24 01:13:00|56.38|55.68|56.36|55.66|56.38|55.68|56.35|55.65|11
1656033190000|2022-06-24 01:13:10|56.37|55.67|56.37|55.67|56.39|55.69|56.37|55.67|13
1656033200000|2022-06-24 01:13:20|56.38|55.68|56.39|55.69|56.39|55.69|56.38|55.68|2
1656033210000|2022-06-24 01:13:30|56.41|55.71|56.4|55.7|56.45|55.75|56.4|55.7|13
1656033220000|2022-06-24 01:13:40|56.41|55.71|56.4|55.7|56.42|55.72|56.4|55.7|8
1656033230000|2022-06-24 01:13:50|56.41|55.71|56.4|55.7|56.42|55.72|56.39|55.69|15
1656033240000|2022-06-24 01:14:00|56.41|55.71|56.39|55.69|56.41|55.71|56.38|55.68|5
1656033250000|2022-06-24 01:14:10|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|4
1656033260000|2022-06-24 01:14:20|56.38|55.68|56.4|55.7|56.41|55.71|56.38|55.68|9
1656033270000|2022-06-24 01:14:30|56.41|55.71|56.44|55.74|56.44|55.74|56.41|55.71|6
1656033280000|2022-06-24 01:14:40|56.45|55.75|56.44|55.74|56.45|55.75|56.44|55.74|6
1656033290000|2022-06-24 01:14:50|56.43|55.73|56.43|55.73|56.45|55.75|56.42|55.72|5
1656033300000|2022-06-24 01:15:00|56.44|55.74|56.41|55.71|56.46|55.76|56.41|55.71|13
1656033310000|2022-06-24 01:15:10|56.42|55.72|56.39|55.69|56.43|55.73|56.39|55.69|7
1656033320000|2022-06-24 01:15:20|56.4|55.7|56.4|55.7|56.41|55.71|56.4|55.7|3
1656033330000|2022-06-24 01:15:30|56.41|55.71|56.39|55.69|56.41|55.71|56.38|55.68|9
1656033340000|2022-06-24 01:15:40|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|9
1656033350000|2022-06-24 01:15:50|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|4
1656033360000|2022-06-24 01:16:00|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|2
1656033370000|2022-06-24 01:16:10|56.39|55.69|56.39|55.69|56.41|55.71|56.39|55.69|13
1656033380000|2022-06-24 01:16:20|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|2
1656033390000|2022-06-24 01:16:30|56.4|55.7|56.39|55.69|56.4|55.7|56.38|55.68|4
1656033400000|2022-06-24 01:16:40|56.4|55.7|56.38|55.68|56.41|55.71|56.37|55.67|17
1656033410000|2022-06-24 01:16:50|56.39|55.69|56.38|55.68|56.39|55.69|56.37|55.67|6
1656033420000|2022-06-24 01:17:00|56.37|55.67|56.42|55.72|56.42|55.72|56.37|55.67|5
1656033430000|2022-06-24 01:17:10|56.41|55.71|56.44|55.74|56.45|55.75|56.41|55.71|12
1656033440000|2022-06-24 01:17:20|56.45|55.75|56.46|55.76|56.46|55.76|56.45|55.75|2
1656033450000|2022-06-24 01:17:30|56.47|55.77|56.52|55.82|56.52|55.82|56.46|55.76|8
1656033460000|2022-06-24 01:17:40|56.53|55.83|56.55|55.85|56.58|55.88|56.52|55.82|15
1656033470000|2022-06-24 01:17:50|56.54|55.84|56.56|55.86|56.58|55.88|56.54|55.84|13
1656033480000|2022-06-24 01:18:00|56.55|55.85|56.53|55.83|56.57|55.87|56.51|55.81|20
1656033490000|2022-06-24 01:18:10|56.54|55.84|56.62|55.92|56.63|55.93|56.54|55.84|16
1656033500000|2022-06-24 01:18:20|56.61|55.91|56.67|55.97|56.68|55.98|56.59|55.89|14
1656033510000|2022-06-24 01:18:30|56.66|55.96|56.64|55.94|56.66|55.96|56.63|55.93|7
1656033520000|2022-06-24 01:18:40|56.62|55.92|56.58|55.88|56.63|55.93|56.58|55.88|14
1656033530000|2022-06-24 01:18:50|56.57|55.87|56.58|55.88|56.58|55.88|56.56|55.86|6
1656033540000|2022-06-24 01:19:00|56.59|55.89|56.56|55.86|56.59|55.89|56.56|55.86|6
1656033550000|2022-06-24 01:19:10|56.57|55.87|56.54|55.84|56.57|55.87|56.53|55.83|8
1656033560000|2022-06-24 01:19:20|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|4
1656033570000|2022-06-24 01:19:30|56.53|55.83|56.56|55.86|56.57|55.87|56.53|55.83|8
1656033580000|2022-06-24 01:19:40|56.55|55.85|56.56|55.86|56.59|55.89|56.55|55.85|10
1656033590000|2022-06-24 01:19:50|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|2
1656033600000|2022-06-24 01:20:00|56.55|55.85|56.57|55.87|56.58|55.88|56.55|55.85|10
1656033610000|2022-06-24 01:20:10|56.58|55.88|56.57|55.87|56.58|55.88|56.56|55.86|6
1656033620000|2022-06-24 01:20:20|56.58|55.88|56.59|55.89|56.6|55.9|56.57|55.87|5
1656033630000|2022-06-24 01:20:30|56.6|55.9|56.61|55.91|56.62|55.92|56.59|55.89|15
1656033640000|2022-06-24 01:20:40|56.63|55.93|56.6|55.9|56.63|55.93|56.6|55.9|6
1656033650000|2022-06-24 01:20:50|56.59|55.89|56.65|55.95|56.67|55.97|56.59|55.89|12
1656033660000|2022-06-24 01:21:00|56.64|55.94|56.63|55.93|56.65|55.95|56.63|55.93|9
1656033670000|2022-06-24 01:21:10|56.64|55.94|56.64|55.94|56.66|55.96|56.64|55.94|6
1656033680000|2022-06-24 01:21:20|56.65|55.95|56.69|55.99|56.69|55.99|56.65|55.95|15
1656033690000|2022-06-24 01:21:30|56.68|55.98|56.71|56.01|56.72|56.02|56.68|55.98|13
1656033700000|2022-06-24 01:21:40|56.72|56.02|56.73|56.03|56.76|56.06|56.72|56.02|12
1656033710000|2022-06-24 01:21:50|56.74|56.04|56.72|56.02|56.75|56.05|56.72|56.02|9
1656033720000|2022-06-24 01:22:00|56.71|56.01|56.75|56.05|56.75|56.05|56.71|56.01|5
1656033730000|2022-06-24 01:22:10|56.74|56.04|56.74|56.04|56.76|56.06|56.73|56.03|13
1656033740000|2022-06-24 01:22:20|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|4
1656033750000|2022-06-24 01:22:30|56.73|56.03|56.85|56.15|56.85|56.15|56.73|56.03|14
1656033760000|2022-06-24 01:22:40|56.87|56.17|56.92|56.22|56.94|56.24|56.86|56.16|24
1656033770000|2022-06-24 01:22:50|56.93|56.23|56.94|56.24|56.94|56.24|56.92|56.22|7
1656033780000|2022-06-24 01:23:00|56.95|56.25|56.95|56.25|56.97|56.27|56.94|56.24|11
1656033790000|2022-06-24 01:23:10|56.94|56.24|56.92|56.22|56.94|56.24|56.91|56.21|9
1656033800000|2022-06-24 01:23:20|56.93|56.23|56.9|56.2|56.93|56.23|56.87|56.17|16
1656033810000|2022-06-24 01:23:30|56.91|56.21|56.93|56.23|56.93|56.23|56.9|56.2|5
1656033820000|2022-06-24 01:23:40|56.94|56.24|56.94|56.24|56.96|56.26|56.93|56.23|11
1656033830000|2022-06-24 01:23:50|56.95|56.25|56.95|56.25|56.98|56.28|56.94|56.24|18
1656033840000|2022-06-24 01:24:00|56.93|56.23|56.94|56.24|56.95|56.25|56.93|56.23|6
1656033850000|2022-06-24 01:24:10|56.95|56.25|56.94|56.24|56.97|56.27|56.94|56.24|12
1656033860000|2022-06-24 01:24:20|56.95|56.25|56.96|56.26|56.96|56.26|56.93|56.23|7
1656033870000|2022-06-24 01:24:30|56.95|56.25|56.97|56.27|56.97|56.27|56.95|56.25|4
1656033880000|2022-06-24 01:24:40|56.96|56.26|56.99|56.29|56.99|56.29|56.96|56.26|6
1656033890000|2022-06-24 01:24:50|56.98|56.28|56.97|56.27|56.98|56.28|56.96|56.26|14
1656033900000|2022-06-24 01:25:00|56.98|56.28|56.97|56.27|56.98|56.28|56.96|56.26|6
1656033910000|2022-06-24 01:25:10|56.98|56.28|57.08|56.38|57.08|56.38|56.97|56.27|16
1656033920000|2022-06-24 01:25:20|57.1|56.4|57.21|56.51|57.21|56.51|57.1|56.4|12
1656033930000|2022-06-24 01:25:30|57.19|56.49|57.08|56.38|57.21|56.51|57.08|56.38|17
1656033940000|2022-06-24 01:25:40|57.09|56.39|57.15|56.45|57.17|56.47|57.08|56.38|17
1656033950000|2022-06-24 01:25:50|57.16|56.46|57.17|56.47|57.17|56.47|57.14|56.44|10
1656033960000|2022-06-24 01:26:00|57.18|56.48|57.14|56.44|57.18|56.48|57.14|56.44|17
1656033970000|2022-06-24 01:26:10|57.15|56.45|57.11|56.41|57.15|56.45|57.11|56.41|12
1656033980000|2022-06-24 01:26:20|57.12|56.42|57.09|56.39|57.12|56.42|57.09|56.39|10
1656033990000|2022-06-24 01:26:30|57.08|56.38|57.03|56.33|57.09|56.39|57.01|56.31|20
1656034000000|2022-06-24 01:26:40|57.02|56.32|57.01|56.31|57.03|56.33|57|56.3|9
1656034010000|2022-06-24 01:26:50|57|56.3|56.99|56.29|57.01|56.31|56.98|56.28|6
1656034020000|2022-06-24 01:27:00|56.98|56.28|57|56.3|57|56.3|56.98|56.28|5
1656034030000|2022-06-24 01:27:10|56.99|56.29|56.98|56.28|57|56.3|56.98|56.28|6
1656034040000|2022-06-24 01:27:20|56.99|56.29|57|56.3|57.01|56.31|56.98|56.28|9
1656034050000|2022-06-24 01:27:30|56.99|56.29|56.98|56.28|57|56.3|56.97|56.27|9
1656034060000|2022-06-24 01:27:40|56.97|56.27|56.96|56.26|56.98|56.28|56.96|56.26|4
1656034070000|2022-06-24 01:27:50|56.95|56.25|56.95|56.25|56.96|56.26|56.95|56.25|11
1656034080000|2022-06-24 01:28:00|56.94|56.24|56.89|56.19|56.94|56.24|56.87|56.17|15
1656034090000|2022-06-24 01:28:10|56.88|56.18|56.87|56.17|56.88|56.18|56.87|56.17|4
1656034100000|2022-06-24 01:28:20|56.86|56.16|56.86|56.16|56.86|56.16|56.85|56.15|5
1656034110000|2022-06-24 01:28:30|56.85|56.15|56.85|56.15|56.86|56.16|56.84|56.14|9
1656034120000|2022-06-24 01:28:40|56.86|56.16|56.86|56.16|56.86|56.16|56.86|56.16|1
1656034130000|2022-06-24 01:28:50|56.87|56.17|56.86|56.16|56.87|56.17|56.85|56.15|4
1656034140000|2022-06-24 01:29:00|56.85|56.15|56.89|56.19|56.89|56.19|56.85|56.15|4
1656034150000|2022-06-24 01:29:10|56.9|56.2|56.84|56.14|56.9|56.2|56.84|56.14|11
1656034160000|2022-06-24 01:29:20|56.85|56.15|56.87|56.17|56.87|56.17|56.85|56.15|7
1656034170000|2022-06-24 01:29:30|56.88|56.18|56.86|56.16|56.88|56.18|56.86|56.16|5
1656034180000|2022-06-24 01:29:40|56.85|56.15|56.86|56.16|56.86|56.16|56.85|56.15|2
1656034190000|2022-06-24 01:29:50|56.85|56.15|56.85|56.15|56.86|56.16|56.84|56.14|7
1656034200000|2022-06-24 01:30:00|56.84|56.14|56.84|56.14|56.85|56.15|56.81|56.11|14
1656034210000|2022-06-24 01:30:10|56.83|56.13|56.83|56.13|56.84|56.14|56.83|56.13|5
1656034220000|2022-06-24 01:30:20|56.84|56.14|56.85|56.15|56.86|56.16|56.84|56.14|8
1656034230000|2022-06-24 01:30:30|56.84|56.14|56.85|56.15|56.85|56.15|56.84|56.14|2
1656034240000|2022-06-24 01:30:40|56.84|56.14|56.85|56.15|56.85|56.15|56.84|56.14|4
1656034250000|2022-06-24 01:30:50|56.86|56.16|56.86|56.16|56.87|56.17|56.85|56.15|5
1656034260000|2022-06-24 01:31:00|56.88|56.18|56.88|56.18|56.89|56.19|56.87|56.17|11
1656034270000|2022-06-24 01:31:10|56.89|56.19|56.87|56.17|56.89|56.19|56.87|56.17|3
1656034280000|2022-06-24 01:31:20|56.88|56.18|56.88|56.18|56.89|56.19|56.88|56.18|5
1656034290000|2022-06-24 01:31:30|56.87|56.17|56.87|56.17|56.88|56.18|56.86|56.16|5
1656034300000|2022-06-24 01:31:40|56.86|56.16|56.86|56.16|56.87|56.17|56.85|56.15|7
1656034310000|2022-06-24 01:31:50|56.87|56.17|56.87|56.17|56.87|56.17|56.86|56.16|5
1656034320000|2022-06-24 01:32:00|56.86|56.16|56.85|56.15|56.87|56.17|56.84|56.14|12
1656034330000|2022-06-24 01:32:10|56.86|56.16|56.86|56.16|56.86|56.16|56.86|56.16|1
1656034350000|2022-06-24 01:32:30|56.85|56.15|56.87|56.17|56.87|56.17|56.84|56.14|7
1656034360000|2022-06-24 01:32:40|56.88|56.18|56.87|56.17|56.88|56.18|56.87|56.17|6
1656034370000|2022-06-24 01:32:50|56.88|56.18|56.87|56.17|56.89|56.19|56.87|56.17|10
1656034380000|2022-06-24 01:33:00|56.88|56.18|56.88|56.18|56.88|56.18|56.85|56.15|8
1656034390000|2022-06-24 01:33:10|56.89|56.19|56.89|56.19|56.89|56.19|56.89|56.19|1
1656034400000|2022-06-24 01:33:20|56.91|56.21|56.9|56.2|56.91|56.21|56.89|56.19|7
1656034410000|2022-06-24 01:33:30|56.88|56.18|56.9|56.2|56.9|56.2|56.88|56.18|10
1656034420000|2022-06-24 01:33:40|56.92|56.22|56.91|56.21|56.92|56.22|56.91|56.21|6
1656034430000|2022-06-24 01:33:50|56.92|56.22|56.91|56.21|56.92|56.22|56.91|56.21|2
1656034440000|2022-06-24 01:34:00|56.92|56.22|56.91|56.21|56.93|56.23|56.89|56.19|10
1656034450000|2022-06-24 01:34:10|56.92|56.22|56.91|56.21|56.93|56.23|56.91|56.21|8
1656034460000|2022-06-24 01:34:20|56.92|56.22|56.93|56.23|56.93|56.23|56.92|56.22|4
1656034470000|2022-06-24 01:34:30|56.94|56.24|56.92|56.22|56.94|56.24|56.92|56.22|3
1656034480000|2022-06-24 01:34:40|56.91|56.21|56.89|56.19|56.91|56.21|56.88|56.18|4
1656034490000|2022-06-24 01:34:50|56.9|56.2|56.88|56.18|56.9|56.2|56.88|56.18|3
1656034500000|2022-06-24 01:35:00|56.89|56.19|56.88|56.18|56.89|56.19|56.88|56.18|12
1656034510000|2022-06-24 01:35:10|56.89|56.19|56.89|56.19|56.89|56.19|56.88|56.18|3
1656034520000|2022-06-24 01:35:20|56.88|56.18|56.89|56.19|56.89|56.19|56.88|56.18|2
1656034530000|2022-06-24 01:35:30|56.88|56.18|56.89|56.19|56.89|56.19|56.88|56.18|4
1656034540000|2022-06-24 01:35:40|56.88|56.18|56.86|56.16|56.88|56.18|56.85|56.15|6
1656034550000|2022-06-24 01:35:50|56.85|56.15|56.85|56.15|56.85|56.15|56.83|56.13|4
1656034560000|2022-06-24 01:36:00|56.83|56.13|56.86|56.16|56.86|56.16|56.83|56.13|7
1656034570000|2022-06-24 01:36:10|56.85|56.15|56.85|56.15|56.86|56.16|56.85|56.15|7
1656034580000|2022-06-24 01:36:20|56.86|56.16|56.85|56.15|56.86|56.16|56.85|56.15|2
1656034590000|2022-06-24 01:36:30|56.86|56.16|56.85|56.15|56.86|56.16|56.85|56.15|2
1656034620000|2022-06-24 01:37:00|56.86|56.16|56.88|56.18|56.88|56.18|56.85|56.15|5
1656034630000|2022-06-24 01:37:10|56.87|56.17|56.89|56.19|56.89|56.19|56.87|56.17|7
1656034640000|2022-06-24 01:37:20|56.88|56.18|56.87|56.17|56.89|56.19|56.87|56.17|6
1656034650000|2022-06-24 01:37:30|56.88|56.18|56.88|56.18|56.89|56.19|56.88|56.18|5
1656034660000|2022-06-24 01:37:40|56.89|56.19|56.87|56.17|56.89|56.19|56.86|56.16|5
1656034670000|2022-06-24 01:37:50|56.88|56.18|56.87|56.17|56.88|56.18|56.87|56.17|2
1656034680000|2022-06-24 01:38:00|56.88|56.18|56.87|56.17|56.88|56.18|56.86|56.16|4
1656034690000|2022-06-24 01:38:10|56.86|56.16|56.86|56.16|56.87|56.17|56.85|56.15|7
1656034700000|2022-06-24 01:38:20|56.85|56.15|56.85|56.15|56.86|56.16|56.85|56.15|3
1656034710000|2022-06-24 01:38:30|56.84|56.14|56.83|56.13|56.85|56.15|56.82|56.12|9
1656034720000|2022-06-24 01:38:40|56.82|56.12|56.79|56.09|56.82|56.12|56.78|56.08|4
1656034730000|2022-06-24 01:38:50|56.8|56.1|56.81|56.11|56.81|56.11|56.79|56.09|10
1656034740000|2022-06-24 01:39:00|56.8|56.1|56.8|56.1|56.81|56.11|56.79|56.09|9
1656034750000|2022-06-24 01:39:10|56.79|56.09|56.8|56.1|56.8|56.1|56.79|56.09|4
1656034760000|2022-06-24 01:39:20|56.81|56.11|56.82|56.12|56.82|56.12|56.8|56.1|4
1656034770000|2022-06-24 01:39:30|56.81|56.11|56.82|56.12|56.82|56.12|56.81|56.11|4
1656034780000|2022-06-24 01:39:40|56.81|56.11|56.83|56.13|56.83|56.13|56.81|56.11|3
1656034790000|2022-06-24 01:39:50|56.82|56.12|56.81|56.11|56.82|56.12|56.81|56.11|4
1656034800000|2022-06-24 01:40:00|56.82|56.12|56.8|56.1|56.82|56.12|56.8|56.1|5
1656034810000|2022-06-24 01:40:10|56.79|56.09|56.77|56.07|56.81|56.11|56.77|56.07|8
1656034820000|2022-06-24 01:40:20|56.78|56.08|56.78|56.08|56.78|56.08|56.77|56.07|3
1656034830000|2022-06-24 01:40:30|56.77|56.07|56.76|56.06|56.77|56.07|56.75|56.05|5
1656034840000|2022-06-24 01:40:40|56.75|56.05|56.75|56.05|56.76|56.06|56.74|56.04|7
1656034850000|2022-06-24 01:40:50|56.74|56.04|56.7|56|56.74|56.04|56.69|55.99|9
1656034860000|2022-06-24 01:41:00|56.69|55.99|56.73|56.03|56.74|56.04|56.67|55.97|11
1656034870000|2022-06-24 01:41:10|56.74|56.04|56.75|56.05|56.75|56.05|56.74|56.04|6
1656034880000|2022-06-24 01:41:20|56.76|56.06|56.74|56.04|56.76|56.06|56.73|56.03|7
1656034890000|2022-06-24 01:41:30|56.75|56.05|56.75|56.05|56.75|56.05|56.74|56.04|3
1656034900000|2022-06-24 01:41:40|56.74|56.04|56.74|56.04|56.75|56.05|56.73|56.03|5
1656034910000|2022-06-24 01:41:50|56.75|56.05|56.73|56.03|56.75|56.05|56.72|56.02|6
1656034920000|2022-06-24 01:42:00|56.74|56.04|56.72|56.02|56.74|56.04|56.72|56.02|7
1656034930000|2022-06-24 01:42:10|56.74|56.04|56.74|56.04|56.75|56.05|56.73|56.03|5
1656034940000|2022-06-24 01:42:20|56.75|56.05|56.73|56.03|56.75|56.05|56.73|56.03|5
1656034950000|2022-06-24 01:42:30|56.74|56.04|56.72|56.02|56.74|56.04|56.72|56.02|3
1656034960000|2022-06-24 01:42:40|56.71|56.01|56.72|56.02|56.72|56.02|56.71|56.01|4
1656034970000|2022-06-24 01:42:50|56.71|56.01|56.71|56.01|56.73|56.03|56.71|56.01|11
1656034980000|2022-06-24 01:43:00|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|2
1656034990000|2022-06-24 01:43:10|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|8
1656035000000|2022-06-24 01:43:20|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1656035010000|2022-06-24 01:43:30|56.74|56.04|56.73|56.03|56.74|56.04|56.71|56.01|14
1656035020000|2022-06-24 01:43:40|56.71|56.01|56.73|56.03|56.73|56.03|56.71|56.01|19
1656035030000|2022-06-24 01:43:50|56.72|56.02|56.73|56.03|56.74|56.04|56.72|56.02|8
1656035040000|2022-06-24 01:44:00|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|2
1656035060000|2022-06-24 01:44:20|56.71|56.01|56.71|56.01|56.72|56.02|56.71|56.01|3
1656035070000|2022-06-24 01:44:30|56.72|56.02|56.71|56.01|56.72|56.02|56.7|56|3
1656035080000|2022-06-24 01:44:40|56.7|56|56.72|56.02|56.73|56.03|56.7|56|10
1656035090000|2022-06-24 01:44:50|56.74|56.04|56.71|56.01|56.74|56.04|56.71|56.01|7
1656035100000|2022-06-24 01:45:00|56.72|56.02|56.75|56.05|56.77|56.07|56.71|56.01|9
1656035110000|2022-06-24 01:45:10|56.76|56.06|56.76|56.06|56.77|56.07|56.75|56.05|9
1656035120000|2022-06-24 01:45:20|56.77|56.07|56.76|56.06|56.77|56.07|56.75|56.05|10
1656035130000|2022-06-24 01:45:30|56.75|56.05|56.75|56.05|56.76|56.06|56.75|56.05|3
1656035150000|2022-06-24 01:45:50|56.74|56.04|56.75|56.05|56.75|56.05|56.74|56.04|4
1656035160000|2022-06-24 01:46:00|56.74|56.04|56.75|56.05|56.75|56.05|56.74|56.04|6
1656035170000|2022-06-24 01:46:10|56.74|56.04|56.75|56.05|56.75|56.05|56.74|56.04|4
1656035180000|2022-06-24 01:46:20|56.74|56.04|56.74|56.04|56.74|56.04|56.74|56.04|1
1656035190000|2022-06-24 01:46:30|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|4
1656035200000|2022-06-24 01:46:40|56.73|56.03|56.73|56.03|56.73|56.03|56.73|56.03|1
1656035210000|2022-06-24 01:46:50|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1656035220000|2022-06-24 01:47:00|56.72|56.02|56.7|56|56.72|56.02|56.7|56|3
1656035230000|2022-06-24 01:47:10|56.71|56.01|56.71|56.01|56.71|56.01|56.7|56|3
1656035240000|2022-06-24 01:47:20|56.7|56|56.71|56.01|56.71|56.01|56.7|56|8
1656035250000|2022-06-24 01:47:30|56.72|56.02|56.72|56.02|56.73|56.03|56.72|56.02|3
1656035260000|2022-06-24 01:47:40|56.73|56.03|56.73|56.03|56.73|56.03|56.73|56.03|1
1656035270000|2022-06-24 01:47:50|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|4
1656035280000|2022-06-24 01:48:00|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|6
1656035290000|2022-06-24 01:48:10|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1656035300000|2022-06-24 01:48:20|56.72|56.02|56.8|56.1|56.8|56.1|56.72|56.02|9
1656035310000|2022-06-24 01:48:30|56.79|56.09|56.81|56.11|56.81|56.11|56.79|56.09|7
1656035320000|2022-06-24 01:48:40|56.82|56.12|56.79|56.09|56.82|56.12|56.78|56.08|9
1656035330000|2022-06-24 01:48:50|56.78|56.08|56.8|56.1|56.82|56.12|56.78|56.08|8
1656035340000|2022-06-24 01:49:00|56.81|56.11|56.8|56.1|56.81|56.11|56.79|56.09|6
1656035350000|2022-06-24 01:49:10|56.81|56.11|56.82|56.12|56.82|56.12|56.81|56.11|2
1656035360000|2022-06-24 01:49:20|56.81|56.11|56.82|56.12|56.82|56.12|56.81|56.11|4
1656035370000|2022-06-24 01:49:30|56.83|56.13|56.8|56.1|56.83|56.13|56.8|56.1|6
1656035380000|2022-06-24 01:49:40|56.79|56.09|56.79|56.09|56.79|56.09|56.79|56.09|1
1656035400000|2022-06-24 01:50:00|56.8|56.1|56.79|56.09|56.8|56.1|56.79|56.09|2
1656035410000|2022-06-24 01:50:10|56.8|56.1|56.82|56.12|56.82|56.12|56.79|56.09|9
1656035420000|2022-06-24 01:50:20|56.81|56.11|56.81|56.11|56.82|56.12|56.81|56.11|3
1656035430000|2022-06-24 01:50:30|56.82|56.12|56.81|56.11|56.82|56.12|56.8|56.1|4
1656035440000|2022-06-24 01:50:40|56.82|56.12|56.82|56.12|56.82|56.12|56.81|56.11|3
1656035450000|2022-06-24 01:50:50|56.81|56.11|56.82|56.12|56.82|56.12|56.81|56.11|10
1656035460000|2022-06-24 01:51:00|56.81|56.11|56.8|56.1|56.81|56.11|56.8|56.1|10
1656035470000|2022-06-24 01:51:10|56.81|56.11|56.83|56.13|56.83|56.13|56.8|56.1|9
1656035480000|2022-06-24 01:51:20|56.82|56.12|56.83|56.13|56.84|56.14|56.82|56.12|14
1656035490000|2022-06-24 01:51:30|56.82|56.12|56.84|56.14|56.84|56.14|56.82|56.12|9
1656035500000|2022-06-24 01:51:40|56.85|56.15|56.84|56.14|56.85|56.15|56.84|56.14|2
1656035510000|2022-06-24 01:51:50|56.86|56.16|56.86|56.16|56.86|56.16|56.86|56.16|1
1656035520000|2022-06-24 01:52:00|56.85|56.15|56.82|56.12|56.85|56.15|56.82|56.12|6
1656035530000|2022-06-24 01:52:10|56.81|56.11|56.81|56.11|56.82|56.12|56.81|56.11|7
1656035540000|2022-06-24 01:52:20|56.82|56.12|56.81|56.11|56.82|56.12|56.81|56.11|4
1656035550000|2022-06-24 01:52:30|56.82|56.12|56.81|56.11|56.82|56.12|56.81|56.11|6
1656035570000|2022-06-24 01:52:50|56.82|56.12|56.81|56.11|56.82|56.12|56.81|56.11|2
1656035580000|2022-06-24 01:53:00|56.8|56.1|56.75|56.05|56.8|56.1|56.74|56.04|13
1656035590000|2022-06-24 01:53:10|56.76|56.06|56.76|56.06|56.76|56.06|56.76|56.06|1
1656035600000|2022-06-24 01:53:20|56.77|56.07|56.8|56.1|56.81|56.11|56.77|56.07|5
1656035610000|2022-06-24 01:53:30|56.81|56.11|56.8|56.1|56.81|56.11|56.8|56.1|2
1656035630000|2022-06-24 01:53:50|56.79|56.09|56.77|56.07|56.79|56.09|56.77|56.07|7
1656035640000|2022-06-24 01:54:00|56.78|56.08|56.76|56.06|56.78|56.08|56.76|56.06|13
1656035650000|2022-06-24 01:54:10|56.77|56.07|56.77|56.07|56.77|56.07|56.76|56.06|5
1656035660000|2022-06-24 01:54:20|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|8
1656035670000|2022-06-24 01:54:30|56.76|56.06|56.77|56.07|56.78|56.08|56.76|56.06|8
1656035680000|2022-06-24 01:54:40|56.76|56.06|56.76|56.06|56.76|56.06|56.76|56.06|1
1656035690000|2022-06-24 01:54:50|56.77|56.07|56.76|56.06|56.77|56.07|56.76|56.06|4
1656035700000|2022-06-24 01:55:00|56.75|56.05|56.76|56.06|56.76|56.06|56.75|56.05|2
1656035710000|2022-06-24 01:55:10|56.77|56.07|56.77|56.07|56.77|56.07|56.77|56.07|1
1656035720000|2022-06-24 01:55:20|56.78|56.08|56.77|56.07|56.78|56.08|56.77|56.07|4
1656035730000|2022-06-24 01:55:30|56.76|56.06|56.76|56.06|56.77|56.07|56.76|56.06|5
1656035740000|2022-06-24 01:55:40|56.75|56.05|56.76|56.06|56.77|56.07|56.75|56.05|6
1656035750000|2022-06-24 01:55:50|56.77|56.07|56.79|56.09|56.79|56.09|56.76|56.06|7
1656035760000|2022-06-24 01:56:00|56.78|56.08|56.81|56.11|56.81|56.11|56.78|56.08|5
1656035770000|2022-06-24 01:56:10|56.8|56.1|56.8|56.1|56.81|56.11|56.8|56.1|3
1656035780000|2022-06-24 01:56:20|56.81|56.11|56.8|56.1|56.81|56.11|56.8|56.1|2
1656035790000|2022-06-24 01:56:30|56.81|56.11|56.81|56.11|56.81|56.11|56.8|56.1|3
1656035800000|2022-06-24 01:56:40|56.82|56.12|56.8|56.1|56.82|56.12|56.8|56.1|17
1656035810000|2022-06-24 01:56:50|56.81|56.11|56.79|56.09|56.81|56.11|56.79|56.09|10
1656035820000|2022-06-24 01:57:00|56.78|56.08|56.78|56.08|56.79|56.09|56.78|56.08|7
1656035830000|2022-06-24 01:57:10|56.77|56.07|56.78|56.08|56.78|56.08|56.77|56.07|2
1656035840000|2022-06-24 01:57:20|56.77|56.07|56.77|56.07|56.78|56.08|56.77|56.07|11
1656035850000|2022-06-24 01:57:30|56.78|56.08|56.8|56.1|56.8|56.1|56.77|56.07|9
1656035860000|2022-06-24 01:57:40|56.81|56.11|56.81|56.11|56.82|56.12|56.81|56.11|3
1656035870000|2022-06-24 01:57:50|56.8|56.1|56.8|56.1|56.81|56.11|56.8|56.1|7
1656035880000|2022-06-24 01:58:00|56.79|56.09|56.81|56.11|56.83|56.13|56.79|56.09|6
1656035890000|2022-06-24 01:58:10|56.82|56.12|56.8|56.1|56.82|56.12|56.8|56.1|2
1656035900000|2022-06-24 01:58:20|56.79|56.09|56.8|56.1|56.8|56.1|56.79|56.09|4
1656035910000|2022-06-24 01:58:30|56.79|56.09|56.85|56.15|56.86|56.16|56.79|56.09|10
1656035920000|2022-06-24 01:58:40|56.84|56.14|56.83|56.13|56.86|56.16|56.82|56.12|8
1656035930000|2022-06-24 01:58:50|56.82|56.12|56.83|56.13|56.83|56.13|56.82|56.12|8
1656035940000|2022-06-24 01:59:00|56.82|56.12|56.81|56.11|56.83|56.13|56.81|56.11|16
1656035950000|2022-06-24 01:59:10|56.8|56.1|56.79|56.09|56.8|56.1|56.78|56.08|8
1656035960000|2022-06-24 01:59:20|56.78|56.08|56.78|56.08|56.78|56.08|56.77|56.07|5
1656035970000|2022-06-24 01:59:30|56.79|56.09|56.79|56.09|56.79|56.09|56.77|56.07|6
1656035980000|2022-06-24 01:59:40|56.78|56.08|56.79|56.09|56.8|56.1|56.78|56.08|4
1656035990000|2022-06-24 01:59:50|56.8|56.1|56.8|56.1|56.82|56.12|56.79|56.09|5
1656036000000|2022-06-24 02:00:00|56.81|56.11|56.8|56.1|56.82|56.12|56.8|56.1|10
1656036010000|2022-06-24 02:00:10|56.81|56.11|56.82|56.12|56.83|56.13|56.81|56.11|4
1656036020000|2022-06-24 02:00:20|56.83|56.13|56.83|56.13|56.83|56.13|56.82|56.12|5
1656036030000|2022-06-24 02:00:30|56.82|56.12|56.78|56.08|56.83|56.13|56.77|56.07|15
1656036040000|2022-06-24 02:00:40|56.77|56.07|56.79|56.09|56.8|56.1|56.77|56.07|5
1656036060000|2022-06-24 02:01:00|56.8|56.1|56.78|56.08|56.8|56.1|56.78|56.08|5
1656036070000|2022-06-24 02:01:10|56.79|56.09|56.8|56.1|56.8|56.1|56.79|56.09|2
1656036080000|2022-06-24 02:01:20|56.79|56.09|56.79|56.09|56.8|56.1|56.79|56.09|3
1656036090000|2022-06-24 02:01:30|56.8|56.1|56.8|56.1|56.8|56.1|56.8|56.1|1
1656036110000|2022-06-24 02:01:50|56.79|56.09|56.8|56.1|56.8|56.1|56.79|56.09|4
1656036120000|2022-06-24 02:02:00|56.79|56.09|56.8|56.1|56.8|56.1|56.79|56.09|2
1656036130000|2022-06-24 02:02:10|56.78|56.08|56.77|56.07|56.79|56.09|56.77|56.07|4
1656036140000|2022-06-24 02:02:20|56.78|56.08|56.75|56.05|56.78|56.08|56.74|56.04|13
1656036160000|2022-06-24 02:02:40|56.76|56.06|56.74|56.04|56.76|56.06|56.74|56.04|3
1656036170000|2022-06-24 02:02:50|56.75|56.05|56.74|56.04|56.75|56.05|56.74|56.04|6
1656036180000|2022-06-24 02:03:00|56.73|56.03|56.7|56|56.73|56.03|56.7|56|7
1656036190000|2022-06-24 02:03:10|56.71|56.01|56.71|56.01|56.71|56.01|56.71|56.01|1
1656036200000|2022-06-24 02:03:20|56.7|56|56.72|56.02|56.73|56.03|56.7|56|7
1656036210000|2022-06-24 02:03:30|56.71|56.01|56.69|55.99|56.72|56.02|56.69|55.99|4
1656036220000|2022-06-24 02:03:40|56.7|56|56.71|56.01|56.71|56.01|56.7|56|2
1656036230000|2022-06-24 02:03:50|56.7|56|56.7|56|56.7|56|56.7|56|1
1656036240000|2022-06-24 02:04:00|56.71|56.01|56.73|56.03|56.73|56.03|56.71|56.01|3
1656036250000|2022-06-24 02:04:10|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|4
1656036270000|2022-06-24 02:04:30|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1656036280000|2022-06-24 02:04:40|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1656036290000|2022-06-24 02:04:50|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1656036300000|2022-06-24 02:05:00|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1656036310000|2022-06-24 02:05:10|56.72|56.02|56.7|56|56.72|56.02|56.7|56|5
1656036320000|2022-06-24 02:05:20|56.71|56.01|56.7|56|56.71|56.01|56.7|56|2
1656036350000|2022-06-24 02:05:50|56.69|55.99|56.7|56|56.7|56|56.69|55.99|2
1656036360000|2022-06-24 02:06:00|56.69|55.99|56.69|55.99|56.7|56|56.68|55.98|9
1656036370000|2022-06-24 02:06:10|56.68|55.98|56.69|55.99|56.7|56|56.68|55.98|8
1656036380000|2022-06-24 02:06:20|56.7|56|56.7|56|56.7|56|56.69|55.99|5
1656036390000|2022-06-24 02:06:30|56.71|56.01|56.71|56.01|56.71|56.01|56.71|56.01|1
1656036400000|2022-06-24 02:06:40|56.7|56|56.7|56|56.7|56|56.7|56|1
1656036410000|2022-06-24 02:06:50|56.71|56.01|56.7|56|56.71|56.01|56.7|56|4
1656036420000|2022-06-24 02:07:00|56.71|56.01|56.73|56.03|56.73|56.03|56.7|56|5
1656036430000|2022-06-24 02:07:10|56.72|56.02|56.72|56.02|56.73|56.03|56.72|56.02|5
1656036440000|2022-06-24 02:07:20|56.73|56.03|56.72|56.02|56.73|56.03|56.72|56.02|4
1656036460000|2022-06-24 02:07:40|56.71|56.01|56.7|56|56.71|56.01|56.69|55.99|3
1656036470000|2022-06-24 02:07:50|56.71|56.01|56.72|56.02|56.73|56.03|56.71|56.01|3
1656036480000|2022-06-24 02:08:00|56.71|56.01|56.78|56.08|56.78|56.08|56.71|56.01|5
1656036490000|2022-06-24 02:08:10|56.79|56.09|56.8|56.1|56.8|56.1|56.79|56.09|2
1656036500000|2022-06-24 02:08:20|56.79|56.09|56.8|56.1|56.81|56.11|56.79|56.09|4
1656036510000|2022-06-24 02:08:30|56.81|56.11|56.81|56.11|56.81|56.11|56.8|56.1|3
1656036530000|2022-06-24 02:08:50|56.8|56.1|56.77|56.07|56.8|56.1|56.76|56.06|8
1656036540000|2022-06-24 02:09:00|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|2
1656036550000|2022-06-24 02:09:10|56.78|56.08|56.8|56.1|56.8|56.1|56.78|56.08|7
1656036580000|2022-06-24 02:09:40|56.81|56.11|56.79|56.09|56.81|56.11|56.78|56.08|5
1656036590000|2022-06-24 02:09:50|56.8|56.1|56.79|56.09|56.8|56.1|56.79|56.09|2
1656036600000|2022-06-24 02:10:00|56.8|56.1|56.83|56.13|56.84|56.14|56.8|56.1|6
1656036610000|2022-06-24 02:10:10|56.84|56.14|56.84|56.14|56.84|56.14|56.83|56.13|3
1656036620000|2022-06-24 02:10:20|56.83|56.13|56.83|56.13|56.84|56.14|56.82|56.12|4
1656036630000|2022-06-24 02:10:30|56.84|56.14|56.83|56.13|56.84|56.14|56.82|56.12|6
1656036640000|2022-06-24 02:10:40|56.84|56.14|56.84|56.14|56.86|56.16|56.84|56.14|6
1656036650000|2022-06-24 02:10:50|56.85|56.15|56.83|56.13|56.85|56.15|56.83|56.13|10
1656036660000|2022-06-24 02:11:00|56.82|56.12|56.82|56.12|56.83|56.13|56.82|56.12|3
1656036680000|2022-06-24 02:11:20|56.8|56.1|56.8|56.1|56.81|56.11|56.79|56.09|7
1656036690000|2022-06-24 02:11:30|56.81|56.11|56.77|56.07|56.81|56.11|56.76|56.06|7
1656036700000|2022-06-24 02:11:40|56.74|56.04|56.74|56.04|56.74|56.04|56.73|56.03|3
1656036720000|2022-06-24 02:12:00|56.75|56.05|56.77|56.07|56.77|56.07|56.74|56.04|8
1656036730000|2022-06-24 02:12:10|56.78|56.08|56.82|56.12|56.82|56.12|56.78|56.08|5
1656036740000|2022-06-24 02:12:20|56.81|56.11|56.81|56.11|56.82|56.12|56.81|56.11|7
1656036750000|2022-06-24 02:12:30|56.82|56.12|56.84|56.14|56.84|56.14|56.82|56.12|7
1656036760000|2022-06-24 02:12:40|56.82|56.12|56.82|56.12|56.82|56.12|56.82|56.12|1
1656036770000|2022-06-24 02:12:50|56.83|56.13|56.84|56.14|56.84|56.14|56.83|56.13|2
1656036780000|2022-06-24 02:13:00|56.83|56.13|56.8|56.1|56.84|56.14|56.79|56.09|13
1656036790000|2022-06-24 02:13:10|56.81|56.11|56.82|56.12|56.82|56.12|56.8|56.1|10
1656036800000|2022-06-24 02:13:20|56.81|56.11|56.81|56.11|56.82|56.12|56.8|56.1|9
1656036810000|2022-06-24 02:13:30|56.82|56.12|56.82|56.12|56.82|56.12|56.81|56.11|5
1656036820000|2022-06-24 02:13:40|56.81|56.11|56.81|56.11|56.82|56.12|56.81|56.11|3
1656036830000|2022-06-24 02:13:50|56.82|56.12|56.82|56.12|56.82|56.12|56.81|56.11|7
1656036840000|2022-06-24 02:14:00|56.84|56.14|56.86|56.16|56.86|56.16|56.84|56.14|7
1656036850000|2022-06-24 02:14:10|56.85|56.15|56.86|56.16|56.86|56.16|56.85|56.15|4
1656036860000|2022-06-24 02:14:20|56.85|56.15|56.85|56.15|56.85|56.15|56.84|56.14|3
1656036880000|2022-06-24 02:14:40|56.86|56.16|56.86|56.16|56.86|56.16|56.82|56.12|10
1656036890000|2022-06-24 02:14:50|56.84|56.14|56.85|56.15|56.85|56.15|56.83|56.13|3
1656036900000|2022-06-24 02:15:00|56.84|56.14|56.85|56.15|56.85|56.15|56.84|56.14|2
1656036910000|2022-06-24 02:15:10|56.84|56.14|56.85|56.15|56.86|56.16|56.84|56.14|6
1656036920000|2022-06-24 02:15:20|56.84|56.14|56.85|56.15|56.86|56.16|56.83|56.13|8
1656036930000|2022-06-24 02:15:30|56.84|56.14|56.84|56.14|56.86|56.16|56.84|56.14|7
1656036950000|2022-06-24 02:15:50|56.83|56.13|56.82|56.12|56.83|56.13|56.8|56.1|7
1656036960000|2022-06-24 02:16:00|56.81|56.11|56.74|56.04|56.81|56.11|56.74|56.04|11
1656036970000|2022-06-24 02:16:10|56.75|56.05|56.73|56.03|56.75|56.05|56.72|56.02|10
1656036980000|2022-06-24 02:16:20|56.74|56.04|56.74|56.04|56.74|56.04|56.74|56.04|1
1656036990000|2022-06-24 02:16:30|56.73|56.03|56.73|56.03|56.73|56.03|56.73|56.03|1
1656037000000|2022-06-24 02:16:40|56.74|56.04|56.75|56.05|56.75|56.05|56.74|56.04|2
1656037010000|2022-06-24 02:16:50|56.76|56.06|56.78|56.08|56.78|56.08|56.76|56.06|3
1656037020000|2022-06-24 02:17:00|56.79|56.09|56.83|56.13|56.84|56.14|56.78|56.08|15
1656037030000|2022-06-24 02:17:10|56.82|56.12|56.83|56.13|56.84|56.14|56.82|56.12|13
1656037040000|2022-06-24 02:17:20|56.82|56.12|56.81|56.11|56.82|56.12|56.81|56.11|12
1656037050000|2022-06-24 02:17:30|56.8|56.1|56.85|56.15|56.85|56.15|56.79|56.09|11
1656037060000|2022-06-24 02:17:40|56.86|56.16|56.92|56.22|56.92|56.22|56.86|56.16|5
1656037070000|2022-06-24 02:17:50|56.91|56.21|56.91|56.21|56.93|56.23|56.91|56.21|3
1656037080000|2022-06-24 02:18:00|56.9|56.2|56.91|56.21|56.92|56.22|56.9|56.2|7
1656037090000|2022-06-24 02:18:10|56.92|56.22|56.91|56.21|56.92|56.22|56.91|56.21|2
1656037100000|2022-06-24 02:18:20|56.92|56.22|56.93|56.23|56.93|56.23|56.92|56.22|12
1656037110000|2022-06-24 02:18:30|56.92|56.22|56.92|56.22|56.94|56.24|56.91|56.21|11
1656037130000|2022-06-24 02:18:50|56.93|56.23|56.92|56.22|56.93|56.23|56.91|56.21|6
1656037140000|2022-06-24 02:19:00|56.91|56.21|56.91|56.21|56.92|56.22|56.9|56.2|5
1656037150000|2022-06-24 02:19:10|56.92|56.22|56.94|56.24|56.95|56.25|56.91|56.21|15
1656037160000|2022-06-24 02:19:20|56.95|56.25|56.95|56.25|56.96|56.26|56.95|56.25|5
1656037170000|2022-06-24 02:19:30|56.96|56.26|56.96|56.26|56.98|56.28|56.96|56.26|9
1656037180000|2022-06-24 02:19:40|56.97|56.27|56.99|56.29|56.99|56.29|56.97|56.27|9
1656037190000|2022-06-24 02:19:50|57|56.3|57.01|56.31|57.02|56.32|57|56.3|9
1656037200000|2022-06-24 02:20:00|57.02|56.32|56.98|56.28|57.02|56.32|56.97|56.27|13
1656037210000|2022-06-24 02:20:10|56.97|56.27|56.95|56.25|56.97|56.27|56.93|56.23|10
1656037220000|2022-06-24 02:20:20|56.94|56.24|56.97|56.27|56.97|56.27|56.94|56.24|6
1656037230000|2022-06-24 02:20:30|56.96|56.26|56.95|56.25|56.96|56.26|56.95|56.25|2
1656037240000|2022-06-24 02:20:40|56.96|56.26|57|56.3|57|56.3|56.95|56.25|10
1656037250000|2022-06-24 02:20:50|56.99|56.29|57|56.3|57.01|56.31|56.99|56.29|6
1656037260000|2022-06-24 02:21:00|57.01|56.31|57.02|56.32|57.03|56.33|57.01|56.31|5
1656037270000|2022-06-24 02:21:10|57.01|56.31|57.06|56.36|57.06|56.36|57.01|56.31|18
1656037280000|2022-06-24 02:21:20|57.07|56.37|57.03|56.33|57.07|56.37|57.03|56.33|11
1656037290000|2022-06-24 02:21:30|57.02|56.32|57.02|56.32|57.03|56.33|57.02|56.32|3
1656037300000|2022-06-24 02:21:40|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656037310000|2022-06-24 02:21:50|57.03|56.33|57.03|56.33|57.05|56.35|57.02|56.32|10
1656037320000|2022-06-24 02:22:00|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|8
1656037330000|2022-06-24 02:22:10|57.04|56.34|57.06|56.36|57.06|56.36|57.04|56.34|3
1656037340000|2022-06-24 02:22:20|57.07|56.37|57.04|56.34|57.07|56.37|57.04|56.34|6
1656037350000|2022-06-24 02:22:30|57.05|56.35|57.05|56.35|57.05|56.35|57.04|56.34|3
1656037360000|2022-06-24 02:22:40|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|2
1656037370000|2022-06-24 02:22:50|57.06|56.36|57.08|56.38|57.09|56.39|57.06|56.36|5
1656037380000|2022-06-24 02:23:00|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|6
1656037390000|2022-06-24 02:23:10|57.09|56.39|57.07|56.37|57.1|56.4|57.06|56.36|8
1656037400000|2022-06-24 02:23:20|57.08|56.38|57.1|56.4|57.12|56.42|57.07|56.37|15
1656037410000|2022-06-24 02:23:30|57.09|56.39|57.1|56.4|57.11|56.41|57.09|56.39|8
1656037420000|2022-06-24 02:23:40|57.09|56.39|57.09|56.39|57.1|56.4|57.08|56.38|15
1656037430000|2022-06-24 02:23:50|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|11
1656037440000|2022-06-24 02:24:00|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|17
1656037450000|2022-06-24 02:24:10|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|4
1656037460000|2022-06-24 02:24:20|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|2
1656037470000|2022-06-24 02:24:30|57.08|56.38|57.13|56.43|57.15|56.45|57.05|56.35|13
1656037480000|2022-06-24 02:24:40|57.12|56.42|57.12|56.42|57.13|56.43|57.11|56.41|5
1656037490000|2022-06-24 02:24:50|57.13|56.43|57.13|56.43|57.13|56.43|57.12|56.42|3
1656037500000|2022-06-24 02:25:00|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|6
1656037510000|2022-06-24 02:25:10|57.12|56.42|57.12|56.42|57.13|56.43|57.12|56.42|3
1656037520000|2022-06-24 02:25:20|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|4
1656037530000|2022-06-24 02:25:30|57.15|56.45|57.15|56.45|57.15|56.45|57.14|56.44|3
1656037540000|2022-06-24 02:25:40|57.17|56.47|57.13|56.43|57.17|56.47|57.13|56.43|5
1656037550000|2022-06-24 02:25:50|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1656037560000|2022-06-24 02:26:00|57.15|56.45|57.16|56.46|57.16|56.46|57.14|56.44|10
1656037570000|2022-06-24 02:26:10|57.15|56.45|57.15|56.45|57.15|56.45|57.14|56.44|3
1656037580000|2022-06-24 02:26:20|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|2
1656037590000|2022-06-24 02:26:30|57.13|56.43|57.13|56.43|57.13|56.43|57.12|56.42|3
1656037600000|2022-06-24 02:26:40|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|2
1656037610000|2022-06-24 02:26:50|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|2
1656037620000|2022-06-24 02:27:00|57.1|56.4|57.15|56.45|57.15|56.45|57.09|56.39|17
1656037630000|2022-06-24 02:27:10|57.17|56.47|57.15|56.45|57.17|56.47|57.15|56.45|12
1656037640000|2022-06-24 02:27:20|57.16|56.46|57.14|56.44|57.16|56.46|57.14|56.44|7
1656037650000|2022-06-24 02:27:30|57.13|56.43|57.14|56.44|57.15|56.45|57.13|56.43|4
1656037660000|2022-06-24 02:27:40|57.13|56.43|57.13|56.43|57.14|56.44|57.12|56.42|4
1656037670000|2022-06-24 02:27:50|57.1|56.4|57.1|56.4|57.12|56.42|57.09|56.39|11
1656037680000|2022-06-24 02:28:00|57.12|56.42|57.13|56.43|57.13|56.43|57.11|56.41|6
1656037690000|2022-06-24 02:28:10|57.12|56.42|57.11|56.41|57.12|56.42|57.11|56.41|4
1656037700000|2022-06-24 02:28:20|57.12|56.42|57.14|56.44|57.14|56.44|57.11|56.41|6
1656037710000|2022-06-24 02:28:30|57.15|56.45|57.14|56.44|57.15|56.45|57.13|56.43|5
1656037720000|2022-06-24 02:28:40|57.13|56.43|57.13|56.43|57.14|56.44|57.13|56.43|3
1656037730000|2022-06-24 02:28:50|57.12|56.42|57.15|56.45|57.15|56.45|57.12|56.42|5
1656037740000|2022-06-24 02:29:00|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|2
1656037750000|2022-06-24 02:29:10|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1656037760000|2022-06-24 02:29:20|57.16|56.46|57.16|56.46|57.16|56.46|57.16|56.46|1
1656037770000|2022-06-24 02:29:30|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656037780000|2022-06-24 02:29:40|57.15|56.45|57.15|56.45|57.15|56.45|57.14|56.44|3
1656037790000|2022-06-24 02:29:50|57.14|56.44|57.13|56.43|57.14|56.44|57.13|56.43|2
1656037800000|2022-06-24 02:30:00|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|2
1656037810000|2022-06-24 02:30:10|57.11|56.41|57.14|56.44|57.14|56.44|57.11|56.41|4
1656037820000|2022-06-24 02:30:20|57.13|56.43|57.12|56.42|57.13|56.43|57.12|56.42|8
1656037830000|2022-06-24 02:30:30|57.13|56.43|57.12|56.42|57.14|56.44|57.12|56.42|9
1656037860000|2022-06-24 02:31:00|57.13|56.43|57.12|56.42|57.13|56.43|57.11|56.41|4
1656037870000|2022-06-24 02:31:10|57.13|56.43|57.09|56.39|57.13|56.43|57.09|56.39|10
1656037880000|2022-06-24 02:31:20|57.11|56.41|57.11|56.41|57.11|56.41|57.1|56.4|3
1656037900000|2022-06-24 02:31:40|57.12|56.42|57.11|56.41|57.14|56.44|57.11|56.41|10
1656037910000|2022-06-24 02:31:50|57.12|56.42|57.11|56.41|57.12|56.42|57.1|56.4|4
1656037920000|2022-06-24 02:32:00|57.12|56.42|57.12|56.42|57.13|56.43|57.12|56.42|3
1656037930000|2022-06-24 02:32:10|57.13|56.43|57.12|56.42|57.14|56.44|57.11|56.41|6
1656037940000|2022-06-24 02:32:20|57.13|56.43|57.18|56.48|57.18|56.48|57.12|56.42|9
1656037950000|2022-06-24 02:32:30|57.19|56.49|57.19|56.49|57.22|56.52|57.17|56.47|9
1656037960000|2022-06-24 02:32:40|57.2|56.5|57.19|56.49|57.2|56.5|57.19|56.49|2
1656037970000|2022-06-24 02:32:50|57.2|56.5|57.22|56.52|57.25|56.55|57.19|56.49|12
1656037980000|2022-06-24 02:33:00|57.21|56.51|57.21|56.51|57.23|56.53|57.21|56.51|7
1656037990000|2022-06-24 02:33:10|57.22|56.52|57.23|56.53|57.23|56.53|57.22|56.52|2
1656038000000|2022-06-24 02:33:20|57.22|56.52|57.22|56.52|57.23|56.53|57.21|56.51|13
1656038010000|2022-06-24 02:33:30|57.23|56.53|57.23|56.53|57.23|56.53|57.22|56.52|9
1656038020000|2022-06-24 02:33:40|57.21|56.51|57.23|56.53|57.25|56.55|57.21|56.51|12
1656038030000|2022-06-24 02:33:50|57.25|56.55|57.24|56.54|57.25|56.55|57.22|56.52|8
1656038040000|2022-06-24 02:34:00|57.25|56.55|57.24|56.54|57.25|56.55|57.22|56.52|12
1656038050000|2022-06-24 02:34:10|57.23|56.53|57.22|56.52|57.24|56.54|57.22|56.52|11
1656038060000|2022-06-24 02:34:20|57.23|56.53|57.25|56.55|57.26|56.56|57.23|56.53|15
1656038070000|2022-06-24 02:34:30|57.24|56.54|57.23|56.53|57.24|56.54|57.22|56.52|3
1656038080000|2022-06-24 02:34:40|57.24|56.54|57.23|56.53|57.24|56.54|57.21|56.51|12
1656038090000|2022-06-24 02:34:50|57.24|56.54|57.23|56.53|57.24|56.54|57.21|56.51|7
1656038100000|2022-06-24 02:35:00|57.21|56.51|57.23|56.53|57.24|56.54|57.21|56.51|5
1656038110000|2022-06-24 02:35:10|57.24|56.54|57.24|56.54|57.24|56.54|57.21|56.51|6
1656038120000|2022-06-24 02:35:20|57.23|56.53|57.23|56.53|57.24|56.54|57.23|56.53|13
1656038130000|2022-06-24 02:35:30|57.22|56.52|57.23|56.53|57.23|56.53|57.22|56.52|2
1656038140000|2022-06-24 02:35:40|57.24|56.54|57.24|56.54|57.24|56.54|57.21|56.51|13
1656038150000|2022-06-24 02:35:50|57.23|56.53|57.23|56.53|57.24|56.54|57.22|56.52|21
1656038160000|2022-06-24 02:36:00|57.24|56.54|57.33|56.63|57.33|56.63|57.23|56.53|18
1656038170000|2022-06-24 02:36:10|57.34|56.64|57.46|56.76|57.47|56.77|57.34|56.64|19
1656038180000|2022-06-24 02:36:20|57.45|56.75|57.45|56.75|57.48|56.78|57.44|56.74|15
1656038190000|2022-06-24 02:36:30|57.46|56.76|57.47|56.77|57.49|56.79|57.45|56.75|13
1656038200000|2022-06-24 02:36:40|57.46|56.76|57.43|56.73|57.46|56.76|57.41|56.71|11
1656038210000|2022-06-24 02:36:50|57.42|56.72|57.43|56.73|57.44|56.74|57.42|56.72|8
1656038220000|2022-06-24 02:37:00|57.42|56.72|57.44|56.74|57.44|56.74|57.41|56.71|8
1656038230000|2022-06-24 02:37:10|57.45|56.75|57.51|56.81|57.53|56.83|57.45|56.75|12
1656038240000|2022-06-24 02:37:20|57.5|56.8|57.62|56.92|57.64|56.94|57.5|56.8|18
1656038250000|2022-06-24 02:37:30|57.6|56.9|57.52|56.82|57.61|56.91|57.51|56.81|15
1656038260000|2022-06-24 02:37:40|57.51|56.81|57.42|56.72|57.52|56.82|57.41|56.71|13
1656038270000|2022-06-24 02:37:50|57.44|56.74|57.42|56.72|57.44|56.74|57.4|56.7|14
1656038280000|2022-06-24 02:38:00|57.43|56.73|57.44|56.74|57.44|56.74|57.41|56.71|12
1656038290000|2022-06-24 02:38:10|57.43|56.73|57.44|56.74|57.44|56.74|57.42|56.72|6
1656038300000|2022-06-24 02:38:20|57.45|56.75|57.42|56.72|57.45|56.75|57.42|56.72|12
1656038310000|2022-06-24 02:38:30|57.41|56.71|57.37|56.67|57.41|56.71|57.36|56.66|10
1656038320000|2022-06-24 02:38:40|57.36|56.66|57.35|56.65|57.36|56.66|57.33|56.63|14
1656038330000|2022-06-24 02:38:50|57.34|56.64|57.34|56.64|57.35|56.65|57.33|56.63|5
1656038340000|2022-06-24 02:39:00|57.33|56.63|57.33|56.63|57.33|56.63|57.33|56.63|1
1656038350000|2022-06-24 02:39:10|57.34|56.64|57.38|56.68|57.38|56.68|57.34|56.64|11
1656038360000|2022-06-24 02:39:20|57.37|56.67|57.36|56.66|57.38|56.68|57.36|56.66|4
1656038370000|2022-06-24 02:39:30|57.35|56.65|57.28|56.58|57.36|56.66|57.27|56.57|15
1656038380000|2022-06-24 02:39:40|57.27|56.57|57.28|56.58|57.28|56.58|57.27|56.57|6
1656038400000|2022-06-24 02:40:00|57.27|56.57|57.26|56.56|57.27|56.57|57.25|56.55|6
1656038410000|2022-06-24 02:40:10|57.25|56.55|57.25|56.55|57.26|56.56|57.25|56.55|5
1656038420000|2022-06-24 02:40:20|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|2
1656038430000|2022-06-24 02:40:30|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|6
1656038440000|2022-06-24 02:40:40|57.24|56.54|57.22|56.52|57.24|56.54|57.22|56.52|3
1656038460000|2022-06-24 02:41:00|57.21|56.51|57.23|56.53|57.23|56.53|57.2|56.5|4
1656038470000|2022-06-24 02:41:10|57.24|56.54|57.25|56.55|57.25|56.55|57.23|56.53|9
1656038480000|2022-06-24 02:41:20|57.24|56.54|57.25|56.55|57.26|56.56|57.24|56.54|5
1656038490000|2022-06-24 02:41:30|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|4
1656038500000|2022-06-24 02:41:40|57.23|56.53|57.23|56.53|57.24|56.54|57.23|56.53|3
1656038510000|2022-06-24 02:41:50|57.24|56.54|57.25|56.55|57.26|56.56|57.24|56.54|4
1656038520000|2022-06-24 02:42:00|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1656038530000|2022-06-24 02:42:10|57.23|56.53|57.18|56.48|57.23|56.53|57.18|56.48|6
1656038540000|2022-06-24 02:42:20|57.17|56.47|57.18|56.48|57.18|56.48|57.17|56.47|2
1656038550000|2022-06-24 02:42:30|57.19|56.49|57.18|56.48|57.19|56.49|57.18|56.48|2
1656038560000|2022-06-24 02:42:40|57.19|56.49|57.18|56.48|57.19|56.49|57.18|56.48|2
1656038570000|2022-06-24 02:42:50|57.19|56.49|57.2|56.5|57.21|56.51|57.18|56.48|6
1656038580000|2022-06-24 02:43:00|57.21|56.51|57.18|56.48|57.22|56.52|57.18|56.48|8
1656038590000|2022-06-24 02:43:10|57.19|56.49|57.18|56.48|57.19|56.49|57.17|56.47|10
1656038600000|2022-06-24 02:43:20|57.17|56.47|57.16|56.46|57.18|56.48|57.16|56.46|6
1656038610000|2022-06-24 02:43:30|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|6
1656038620000|2022-06-24 02:43:40|57.15|56.45|57.16|56.46|57.16|56.46|57.14|56.44|6
1656038630000|2022-06-24 02:43:50|57.15|56.45|57.23|56.53|57.23|56.53|57.15|56.45|13
1656038640000|2022-06-24 02:44:00|57.22|56.52|57.19|56.49|57.23|56.53|57.19|56.49|14
1656038650000|2022-06-24 02:44:10|57.2|56.5|57.21|56.51|57.21|56.51|57.2|56.5|4
1656038660000|2022-06-24 02:44:20|57.2|56.5|57.19|56.49|57.21|56.51|57.19|56.49|4
1656038670000|2022-06-24 02:44:30|57.18|56.48|57.17|56.47|57.18|56.48|57.17|56.47|10
1656038680000|2022-06-24 02:44:40|57.18|56.48|57.19|56.49|57.2|56.5|57.17|56.47|15
1656038700000|2022-06-24 02:45:00|57.17|56.47|57.15|56.45|57.18|56.48|57.15|56.45|5
1656038710000|2022-06-24 02:45:10|57.16|56.46|57.19|56.49|57.19|56.49|57.15|56.45|6
1656038730000|2022-06-24 02:45:30|57.18|56.48|57.17|56.47|57.18|56.48|57.17|56.47|6
1656038740000|2022-06-24 02:45:40|57.16|56.46|57.18|56.48|57.19|56.49|57.16|56.46|7
1656038750000|2022-06-24 02:45:50|57.19|56.49|57.19|56.49|57.19|56.49|57.18|56.48|5
1656038760000|2022-06-24 02:46:00|57.2|56.5|57.22|56.52|57.22|56.52|57.19|56.49|7
1656038770000|2022-06-24 02:46:10|57.21|56.51|57.21|56.51|57.22|56.52|57.21|56.51|3
1656038780000|2022-06-24 02:46:20|57.2|56.5|57.21|56.51|57.22|56.52|57.2|56.5|8
1656038790000|2022-06-24 02:46:30|57.22|56.52|57.2|56.5|57.22|56.52|57.2|56.5|5
1656038800000|2022-06-24 02:46:40|57.21|56.51|57.21|56.51|57.21|56.51|57.2|56.5|3
1656038810000|2022-06-24 02:46:50|57.2|56.5|57.2|56.5|57.21|56.51|57.2|56.5|7
1656038820000|2022-06-24 02:47:00|57.21|56.51|57.2|56.5|57.22|56.52|57.2|56.5|7
1656038840000|2022-06-24 02:47:20|57.21|56.51|57.21|56.51|57.21|56.51|57.2|56.5|3
1656038850000|2022-06-24 02:47:30|57.22|56.52|57.25|56.55|57.26|56.56|57.21|56.51|11
1656038860000|2022-06-24 02:47:40|57.26|56.56|57.26|56.56|57.27|56.57|57.24|56.54|7
1656038870000|2022-06-24 02:47:50|57.25|56.55|57.24|56.54|57.26|56.56|57.24|56.54|6
1656038890000|2022-06-24 02:48:10|57.25|56.55|57.2|56.5|57.25|56.55|57.2|56.5|5
1656038900000|2022-06-24 02:48:20|57.19|56.49|57.2|56.5|57.2|56.5|57.19|56.49|4
1656038920000|2022-06-24 02:48:40|57.19|56.49|57.23|56.53|57.25|56.55|57.19|56.49|13
1656038930000|2022-06-24 02:48:50|57.22|56.52|57.23|56.53|57.25|56.55|57.22|56.52|7
1656038940000|2022-06-24 02:49:00|57.24|56.54|57.3|56.6|57.3|56.6|57.24|56.54|12
1656038950000|2022-06-24 02:49:10|57.29|56.59|57.29|56.59|57.3|56.6|57.29|56.59|7
1656038960000|2022-06-24 02:49:20|57.28|56.58|57.27|56.57|57.29|56.59|57.27|56.57|8
1656038970000|2022-06-24 02:49:30|57.28|56.58|57.28|56.58|57.28|56.58|57.27|56.57|11
1656038980000|2022-06-24 02:49:40|57.29|56.59|57.28|56.58|57.29|56.59|57.27|56.57|14
1656038990000|2022-06-24 02:49:50|57.27|56.57|57.27|56.57|57.28|56.58|57.27|56.57|11
1656039000000|2022-06-24 02:50:00|57.26|56.56|57.26|56.56|57.27|56.57|57.25|56.55|5
1656039010000|2022-06-24 02:50:10|57.25|56.55|57.23|56.53|57.26|56.56|57.23|56.53|7
1656039020000|2022-06-24 02:50:20|57.24|56.54|57.3|56.6|57.31|56.61|57.24|56.54|14
1656039030000|2022-06-24 02:50:30|57.31|56.61|57.3|56.6|57.31|56.61|57.3|56.6|2
1656039040000|2022-06-24 02:50:40|57.31|56.61|57.34|56.64|57.34|56.64|57.31|56.61|6
1656039050000|2022-06-24 02:50:50|57.33|56.63|57.33|56.63|57.33|56.63|57.32|56.62|5
1656039060000|2022-06-24 02:51:00|57.32|56.62|57.31|56.61|57.33|56.63|57.31|56.61|4
1656039070000|2022-06-24 02:51:10|57.3|56.6|57.31|56.61|57.31|56.61|57.3|56.6|4
1656039080000|2022-06-24 02:51:20|57.3|56.6|57.26|56.56|57.31|56.61|57.26|56.56|9
1656039090000|2022-06-24 02:51:30|57.23|56.53|57.25|56.55|57.26|56.56|57.23|56.53|5
1656039100000|2022-06-24 02:51:40|57.24|56.54|57.23|56.53|57.24|56.54|57.23|56.53|2
1656039110000|2022-06-24 02:51:50|57.22|56.52|57.22|56.52|57.23|56.53|57.22|56.52|5
1656039120000|2022-06-24 02:52:00|57.23|56.53|57.23|56.53|57.23|56.53|57.21|56.51|7
1656039130000|2022-06-24 02:52:10|57.22|56.52|57.14|56.44|57.23|56.53|57.1|56.4|8
1656039140000|2022-06-24 02:52:20|57.13|56.43|57.11|56.41|57.14|56.44|57.11|56.41|9
1656039150000|2022-06-24 02:52:30|57.12|56.42|57.09|56.39|57.12|56.42|57.09|56.39|8
1656039160000|2022-06-24 02:52:40|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656039170000|2022-06-24 02:52:50|57.11|56.41|57.12|56.42|57.13|56.43|57.1|56.4|10
1656039180000|2022-06-24 02:53:00|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|4
1656039190000|2022-06-24 02:53:10|57.09|56.39|57.04|56.34|57.09|56.39|57.04|56.34|4
1656039200000|2022-06-24 02:53:20|57.03|56.33|56.99|56.29|57.03|56.33|56.99|56.29|8
1656039210000|2022-06-24 02:53:30|57|56.3|56.99|56.29|57|56.3|56.99|56.29|6
1656039220000|2022-06-24 02:53:40|57|56.3|57.01|56.31|57.01|56.31|56.99|56.29|4
1656039230000|2022-06-24 02:53:50|57.04|56.34|57.02|56.32|57.04|56.34|57.02|56.32|3
1656039240000|2022-06-24 02:54:00|57.03|56.33|57.03|56.33|57.04|56.34|57.02|56.32|9
1656039250000|2022-06-24 02:54:10|57.04|56.34|57.01|56.31|57.04|56.34|57.01|56.31|4
1656039260000|2022-06-24 02:54:20|57|56.3|56.98|56.28|57|56.3|56.98|56.28|3
1656039270000|2022-06-24 02:54:30|56.97|56.27|56.84|56.14|56.97|56.27|56.81|56.11|16
1656039280000|2022-06-24 02:54:40|56.85|56.15|56.85|56.15|56.86|56.16|56.84|56.14|12
1656039290000|2022-06-24 02:54:50|56.84|56.14|56.89|56.19|56.89|56.19|56.84|56.14|10
1656039300000|2022-06-24 02:55:00|56.88|56.18|56.89|56.19|56.9|56.2|56.88|56.18|13
1656039310000|2022-06-24 02:55:10|56.88|56.18|56.88|56.18|56.89|56.19|56.88|56.18|9
1656039320000|2022-06-24 02:55:20|56.87|56.17|56.88|56.18|56.88|56.18|56.87|56.17|2
1656039340000|2022-06-24 02:55:40|56.87|56.17|56.86|56.16|56.88|56.18|56.84|56.14|11
1656039350000|2022-06-24 02:55:50|56.87|56.17|56.86|56.16|56.87|56.17|56.85|56.15|6
1656039360000|2022-06-24 02:56:00|56.85|56.15|56.87|56.17|56.88|56.18|56.85|56.15|11
1656039370000|2022-06-24 02:56:10|56.86|56.16|56.86|56.16|56.86|56.16|56.85|56.15|3
1656039380000|2022-06-24 02:56:20|56.87|56.17|56.85|56.15|56.87|56.17|56.84|56.14|12
1656039390000|2022-06-24 02:56:30|56.86|56.16|56.84|56.14|56.86|56.16|56.83|56.13|12
1656039400000|2022-06-24 02:56:40|56.83|56.13|56.83|56.13|56.85|56.15|56.83|56.13|11
1656039410000|2022-06-24 02:56:50|56.84|56.14|56.85|56.15|56.85|56.15|56.83|56.13|11
1656039420000|2022-06-24 02:57:00|56.84|56.14|56.82|56.12|56.84|56.14|56.82|56.12|9
1656039430000|2022-06-24 02:57:10|56.83|56.13|56.85|56.15|56.85|56.15|56.83|56.13|9
1656039440000|2022-06-24 02:57:20|56.84|56.14|56.84|56.14|56.85|56.15|56.84|56.14|7
1656039450000|2022-06-24 02:57:30|56.85|56.15|56.79|56.09|56.85|56.15|56.79|56.09|9
1656039460000|2022-06-24 02:57:40|56.78|56.08|56.78|56.08|56.79|56.09|56.76|56.06|5
1656039470000|2022-06-24 02:57:50|56.77|56.07|56.75|56.05|56.78|56.08|56.73|56.03|12
1656039480000|2022-06-24 02:58:00|56.64|55.94|56.5|55.8|56.64|55.94|56.5|55.8|19
1656039490000|2022-06-24 02:58:10|56.51|55.81|56.48|55.78|56.51|55.81|56.48|55.78|14
1656039500000|2022-06-24 02:58:20|56.49|55.79|56.51|55.81|56.51|55.81|56.47|55.77|18
1656039510000|2022-06-24 02:58:30|56.5|55.8|56.49|55.79|56.53|55.83|56.49|55.79|8
1656039520000|2022-06-24 02:58:40|56.48|55.78|56.49|55.79|56.5|55.8|56.48|55.78|20
1656039530000|2022-06-24 02:58:50|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|8
1656039540000|2022-06-24 02:59:00|56.5|55.8|56.51|55.81|56.51|55.81|56.49|55.79|6
1656039550000|2022-06-24 02:59:10|56.52|55.82|56.51|55.81|56.53|55.83|56.5|55.8|10
1656039560000|2022-06-24 02:59:20|56.5|55.8|56.46|55.76|56.5|55.8|56.46|55.76|4
1656039570000|2022-06-24 02:59:30|56.45|55.75|56.44|55.74|56.46|55.76|56.43|55.73|8
1656039580000|2022-06-24 02:59:40|56.45|55.75|56.43|55.73|56.45|55.75|56.43|55.73|10
1656039590000|2022-06-24 02:59:50|56.44|55.74|56.42|55.72|56.44|55.74|56.41|55.71|9
1656039600000|2022-06-24 03:00:00|56.41|55.71|56.39|55.69|56.41|55.71|56.37|55.67|14
1656039610000|2022-06-24 03:00:10|56.41|55.71|56.4|55.7|56.41|55.71|56.38|55.68|8
1656039620000|2022-06-24 03:00:20|56.39|55.69|56.44|55.74|56.49|55.79|56.39|55.69|14
1656039630000|2022-06-24 03:00:30|56.43|55.73|56.44|55.74|56.44|55.74|56.43|55.73|2
1656039640000|2022-06-24 03:00:40|56.43|55.73|56.45|55.75|56.45|55.75|56.43|55.73|7
1656039650000|2022-06-24 03:00:50|56.44|55.74|56.42|55.72|56.45|55.75|56.41|55.71|9
1656039660000|2022-06-24 03:01:00|56.41|55.71|56.41|55.71|56.43|55.73|56.41|55.71|5
1656039670000|2022-06-24 03:01:10|56.4|55.7|56.39|55.69|56.43|55.73|56.39|55.69|10
1656039680000|2022-06-24 03:01:20|56.41|55.71|56.41|55.71|56.41|55.71|56.39|55.69|6
1656039690000|2022-06-24 03:01:30|56.4|55.7|56.39|55.69|56.42|55.72|56.39|55.69|7
1656039700000|2022-06-24 03:01:40|56.38|55.68|56.39|55.69|56.41|55.71|56.38|55.68|6
1656039720000|2022-06-24 03:02:00|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|2
1656039730000|2022-06-24 03:02:10|56.38|55.68|56.38|55.68|56.38|55.68|56.36|55.66|3
1656039750000|2022-06-24 03:02:30|56.39|55.69|56.39|55.69|56.39|55.69|56.39|55.69|1
1656039760000|2022-06-24 03:02:40|56.4|55.7|56.4|55.7|56.41|55.71|56.39|55.69|9
1656039770000|2022-06-24 03:02:50|56.39|55.69|56.42|55.72|56.42|55.72|56.39|55.69|5
1656039780000|2022-06-24 03:03:00|56.41|55.71|56.4|55.7|56.42|55.72|56.39|55.69|11
1656039790000|2022-06-24 03:03:10|56.39|55.69|56.39|55.69|56.39|55.69|56.39|55.69|1
1656039800000|2022-06-24 03:03:20|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|2
1656039810000|2022-06-24 03:03:30|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|8
1656039820000|2022-06-24 03:03:40|56.4|55.7|56.4|55.7|56.41|55.71|56.39|55.69|11
1656039830000|2022-06-24 03:03:50|56.39|55.69|56.39|55.69|56.4|55.7|56.39|55.69|9
1656039840000|2022-06-24 03:04:00|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|3
1656039850000|2022-06-24 03:04:10|56.39|55.69|56.39|55.69|56.39|55.69|56.39|55.69|1
1656039860000|2022-06-24 03:04:20|56.38|55.68|56.38|55.68|56.39|55.69|56.38|55.68|3
1656039870000|2022-06-24 03:04:30|56.39|55.69|56.39|55.69|56.39|55.69|56.39|55.69|1
1656039880000|2022-06-24 03:04:40|56.38|55.68|56.4|55.7|56.4|55.7|56.38|55.68|7
1656039890000|2022-06-24 03:04:50|56.39|55.69|56.39|55.69|56.39|55.69|56.38|55.68|7
1656039900000|2022-06-24 03:05:00|56.38|55.68|56.38|55.68|56.39|55.69|56.38|55.68|3
1656039910000|2022-06-24 03:05:10|56.39|55.69|56.37|55.67|56.39|55.69|56.36|55.66|7
1656039920000|2022-06-24 03:05:20|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|4
1656039930000|2022-06-24 03:05:30|56.34|55.64|56.38|55.68|56.38|55.68|56.34|55.64|17
1656039940000|2022-06-24 03:05:40|56.37|55.67|56.39|55.69|56.39|55.69|56.37|55.67|11
1656039950000|2022-06-24 03:05:50|56.37|55.67|56.38|55.68|56.39|55.69|56.37|55.67|14
1656039960000|2022-06-24 03:06:00|56.37|55.67|56.37|55.67|56.39|55.69|56.37|55.67|13
1656039970000|2022-06-24 03:06:10|56.38|55.68|56.4|55.7|56.41|55.71|56.37|55.67|17
1656039980000|2022-06-24 03:06:20|56.41|55.71|56.43|55.73|56.44|55.74|56.41|55.71|17
1656039990000|2022-06-24 03:06:30|56.45|55.75|56.43|55.73|56.45|55.75|56.42|55.72|14
1656040000000|2022-06-24 03:06:40|56.44|55.74|56.48|55.78|56.48|55.78|56.43|55.73|12
1656040010000|2022-06-24 03:06:50|56.47|55.77|56.47|55.77|56.48|55.78|56.46|55.76|11
1656040020000|2022-06-24 03:07:00|56.46|55.76|56.46|55.76|56.48|55.78|56.45|55.75|17
1656040030000|2022-06-24 03:07:10|56.45|55.75|56.46|55.76|56.46|55.76|56.45|55.75|16
1656040040000|2022-06-24 03:07:20|56.45|55.75|56.46|55.76|56.46|55.76|56.45|55.75|20
1656040050000|2022-06-24 03:07:30|56.45|55.75|56.47|55.77|56.48|55.78|56.45|55.75|15
1656040060000|2022-06-24 03:07:40|56.48|55.78|56.5|55.8|56.5|55.8|56.47|55.77|5
1656040070000|2022-06-24 03:07:50|56.49|55.79|56.51|55.81|56.51|55.81|56.49|55.79|11
1656040080000|2022-06-24 03:08:00|56.53|55.83|56.52|55.82|56.54|55.84|56.52|55.82|7
1656040090000|2022-06-24 03:08:10|56.53|55.83|56.54|55.84|56.55|55.85|56.51|55.81|15
1656040100000|2022-06-24 03:08:20|56.53|55.83|56.56|55.86|56.56|55.86|56.53|55.83|4
1656040110000|2022-06-24 03:08:30|56.54|55.84|56.54|55.84|56.55|55.85|56.53|55.83|9
1656040120000|2022-06-24 03:08:40|56.55|55.85|56.54|55.84|56.55|55.85|56.53|55.83|6
1656040130000|2022-06-24 03:08:50|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|9
1656040140000|2022-06-24 03:09:00|56.54|55.84|56.54|55.84|56.55|55.85|56.54|55.84|11
1656040150000|2022-06-24 03:09:10|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656040160000|2022-06-24 03:09:20|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|4
1656040170000|2022-06-24 03:09:30|56.54|55.84|56.52|55.82|56.54|55.84|56.51|55.81|10
1656040180000|2022-06-24 03:09:40|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|10
1656040190000|2022-06-24 03:09:50|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656040210000|2022-06-24 03:10:10|56.52|55.82|56.52|55.82|56.53|55.83|56.52|55.82|7
1656040220000|2022-06-24 03:10:20|56.53|55.83|56.52|55.82|56.54|55.84|56.52|55.82|3
1656040230000|2022-06-24 03:10:30|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656040240000|2022-06-24 03:10:40|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|4
1656040250000|2022-06-24 03:10:50|56.53|55.83|56.53|55.83|56.53|55.83|56.52|55.82|9
1656040260000|2022-06-24 03:11:00|56.54|55.84|56.53|55.83|56.54|55.84|56.51|55.81|8
1656040270000|2022-06-24 03:11:10|56.54|55.84|56.6|55.9|56.6|55.9|56.53|55.83|17
1656040280000|2022-06-24 03:11:20|56.58|55.88|56.6|55.9|56.61|55.91|56.58|55.88|11
1656040290000|2022-06-24 03:11:30|56.61|55.91|56.59|55.89|56.61|55.91|56.58|55.88|7
1656040310000|2022-06-24 03:11:50|56.58|55.88|56.58|55.88|56.59|55.89|56.58|55.88|7
1656040320000|2022-06-24 03:12:00|56.59|55.89|56.58|55.88|56.59|55.89|56.57|55.87|18
1656040330000|2022-06-24 03:12:10|56.57|55.87|56.58|55.88|56.58|55.88|56.57|55.87|2
1656040340000|2022-06-24 03:12:20|56.57|55.87|56.57|55.87|56.58|55.88|56.57|55.87|11
1656040350000|2022-06-24 03:12:30|56.58|55.88|56.58|55.88|56.58|55.88|56.57|55.87|3
1656040360000|2022-06-24 03:12:40|56.59|55.89|56.63|55.93|56.63|55.93|56.59|55.89|5
1656040370000|2022-06-24 03:12:50|56.64|55.94|56.66|55.96|56.68|55.98|56.64|55.94|12
1656040380000|2022-06-24 03:13:00|56.67|55.97|56.66|55.96|56.68|55.98|56.66|55.96|6
1656040390000|2022-06-24 03:13:10|56.65|55.95|56.64|55.94|56.65|55.95|56.63|55.93|7
1656040400000|2022-06-24 03:13:20|56.65|55.95|56.68|55.98|56.68|55.98|56.65|55.95|6
1656040410000|2022-06-24 03:13:30|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|5
1656040420000|2022-06-24 03:13:40|56.66|55.96|56.66|55.96|56.67|55.97|56.66|55.96|5
1656040430000|2022-06-24 03:13:50|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|9
1656040440000|2022-06-24 03:14:00|56.66|55.96|56.65|55.95|56.67|55.97|56.65|55.95|6
1656040450000|2022-06-24 03:14:10|56.66|55.96|56.67|55.97|56.67|55.97|56.66|55.96|2
1656040490000|2022-06-24 03:14:50|56.66|55.96|56.66|55.96|56.67|55.97|56.66|55.96|3
1656040500000|2022-06-24 03:15:00|56.67|55.97|56.69|55.99|56.7|56|56.67|55.97|11
1656040510000|2022-06-24 03:15:10|56.7|56|56.73|56.03|56.73|56.03|56.69|55.99|6
1656040520000|2022-06-24 03:15:20|56.72|56.02|56.72|56.02|56.73|56.03|56.72|56.02|9
1656040530000|2022-06-24 03:15:30|56.71|56.01|56.71|56.01|56.72|56.02|56.71|56.01|3
1656040540000|2022-06-24 03:15:40|56.7|56|56.7|56|56.71|56.01|56.7|56|5
1656040550000|2022-06-24 03:15:50|56.72|56.02|56.7|56|56.72|56.02|56.7|56|9
1656040580000|2022-06-24 03:16:20|56.73|56.03|56.75|56.05|56.75|56.05|56.72|56.02|5
1656040590000|2022-06-24 03:16:30|56.73|56.03|56.73|56.03|56.74|56.04|56.73|56.03|5
1656040600000|2022-06-24 03:16:40|56.72|56.02|56.71|56.01|56.73|56.03|56.7|56|15
1656040610000|2022-06-24 03:16:50|56.7|56|56.67|55.97|56.71|56.01|56.67|55.97|12
1656040620000|2022-06-24 03:17:00|56.68|55.98|56.67|55.97|56.68|55.98|56.67|55.97|2
1656040630000|2022-06-24 03:17:10|56.68|55.98|56.69|55.99|56.7|56|56.68|55.98|3
1656040640000|2022-06-24 03:17:20|56.7|56|56.69|55.99|56.7|56|56.69|55.99|6
1656040650000|2022-06-24 03:17:30|56.7|56|56.69|55.99|56.7|56|56.69|55.99|2
1656040670000|2022-06-24 03:17:50|56.7|56|56.69|55.99|56.7|56|56.68|55.98|6
1656040680000|2022-06-24 03:18:00|56.68|55.98|56.66|55.96|56.68|55.98|56.66|55.96|7
1656040690000|2022-06-24 03:18:10|56.67|55.97|56.61|55.91|56.67|55.97|56.61|55.91|12
1656040700000|2022-06-24 03:18:20|56.62|55.92|56.6|55.9|56.62|55.92|56.59|55.89|9
1656040710000|2022-06-24 03:18:30|56.61|55.91|56.61|55.91|56.61|55.91|56.6|55.9|5
1656040720000|2022-06-24 03:18:40|56.6|55.9|56.61|55.91|56.61|55.91|56.6|55.9|2
1656040730000|2022-06-24 03:18:50|56.62|55.92|56.61|55.91|56.62|55.92|56.61|55.91|2
1656040740000|2022-06-24 03:19:00|56.62|55.92|56.62|55.92|56.62|55.92|56.61|55.91|5
1656040750000|2022-06-24 03:19:10|56.61|55.91|56.65|55.95|56.65|55.95|56.61|55.91|4
1656040760000|2022-06-24 03:19:20|56.63|55.93|56.63|55.93|56.63|55.93|56.63|55.93|1
1656040770000|2022-06-24 03:19:30|56.65|55.95|56.65|55.95|56.65|55.95|56.65|55.95|1
1656040790000|2022-06-24 03:19:50|56.64|55.94|56.67|55.97|56.67|55.97|56.64|55.94|10
1656040800000|2022-06-24 03:20:00|56.66|55.96|56.65|55.95|56.67|55.97|56.64|55.94|7
1656040810000|2022-06-24 03:20:10|56.64|55.94|56.64|55.94|56.64|55.94|56.63|55.93|9
1656040820000|2022-06-24 03:20:20|56.63|55.93|56.63|55.93|56.63|55.93|56.63|55.93|1
1656040840000|2022-06-24 03:20:40|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|5
1656040860000|2022-06-24 03:21:00|56.63|55.93|56.63|55.93|56.63|55.93|56.62|55.92|9
1656040870000|2022-06-24 03:21:10|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|12
1656040880000|2022-06-24 03:21:20|56.62|55.92|56.63|55.93|56.64|55.94|56.62|55.92|16
1656040890000|2022-06-24 03:21:30|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|6
1656040900000|2022-06-24 03:21:40|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|10
1656040920000|2022-06-24 03:22:00|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|2
1656040930000|2022-06-24 03:22:10|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|4
1656040940000|2022-06-24 03:22:20|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|4
1656040950000|2022-06-24 03:22:30|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|6
1656040960000|2022-06-24 03:22:40|56.62|55.92|56.62|55.92|56.62|55.92|56.61|55.91|3
1656040970000|2022-06-24 03:22:50|56.63|55.93|56.63|55.93|56.63|55.93|56.62|55.92|3
1656040980000|2022-06-24 03:23:00|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|3
1656040990000|2022-06-24 03:23:10|56.63|55.93|56.63|55.93|56.63|55.93|56.63|55.93|1
1656041000000|2022-06-24 03:23:20|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|7
1656041010000|2022-06-24 03:23:30|56.63|55.93|56.62|55.92|56.63|55.93|56.62|55.92|2
1656041020000|2022-06-24 03:23:40|56.61|55.91|56.6|55.9|56.61|55.91|56.59|55.89|4
1656041030000|2022-06-24 03:23:50|56.61|55.91|56.6|55.9|56.61|55.91|56.6|55.9|4
1656041040000|2022-06-24 03:24:00|56.61|55.91|56.63|55.93|56.63|55.93|56.59|55.89|12
1656041050000|2022-06-24 03:24:10|56.62|55.92|56.62|55.92|56.64|55.94|56.62|55.92|16
1656041060000|2022-06-24 03:24:20|56.63|55.93|56.63|55.93|56.63|55.93|56.62|55.92|3
1656041070000|2022-06-24 03:24:30|56.62|55.92|56.62|55.92|56.64|55.94|56.62|55.92|8
1656041080000|2022-06-24 03:24:40|56.63|55.93|56.62|55.92|56.63|55.93|56.62|55.92|6
1656041090000|2022-06-24 03:24:50|56.63|55.93|56.63|55.93|56.64|55.94|56.62|55.92|10
1656041100000|2022-06-24 03:25:00|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|11
1656041110000|2022-06-24 03:25:10|56.63|55.93|56.66|55.96|56.67|55.97|56.63|55.93|13
1656041120000|2022-06-24 03:25:20|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|15
1656041130000|2022-06-24 03:25:30|56.65|55.95|56.67|55.97|56.68|55.98|56.65|55.95|8
1656041140000|2022-06-24 03:25:40|56.66|55.96|56.71|56.01|56.71|56.01|56.65|55.95|15
1656041150000|2022-06-24 03:25:50|56.7|56|56.7|56|56.72|56.02|56.7|56|6
1656041160000|2022-06-24 03:26:00|56.69|55.99|56.68|55.98|56.7|56|56.68|55.98|4
1656041170000|2022-06-24 03:26:10|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|14
1656041180000|2022-06-24 03:26:20|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|10
1656041190000|2022-06-24 03:26:30|56.69|55.99|56.7|56|56.7|56|56.68|55.98|12
1656041200000|2022-06-24 03:26:40|56.69|55.99|56.67|55.97|56.71|56.01|56.67|55.97|9
1656041210000|2022-06-24 03:26:50|56.68|55.98|56.67|55.97|56.68|55.98|56.66|55.96|12
1656041220000|2022-06-24 03:27:00|56.68|55.98|56.66|55.96|56.68|55.98|56.66|55.96|13
1656041230000|2022-06-24 03:27:10|56.67|55.97|56.68|55.98|56.69|55.99|56.65|55.95|12
1656041240000|2022-06-24 03:27:20|56.69|55.99|56.7|56|56.7|56|56.68|55.98|5
1656041250000|2022-06-24 03:27:30|56.68|55.98|56.68|55.98|56.7|56|56.68|55.98|5
1656041260000|2022-06-24 03:27:40|56.67|55.97|56.67|55.97|56.67|55.97|56.67|55.97|1
1656041270000|2022-06-24 03:27:50|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|5
1656041280000|2022-06-24 03:28:00|56.67|55.97|56.68|55.98|56.69|55.99|56.67|55.97|4
1656041290000|2022-06-24 03:28:10|56.69|55.99|56.66|55.96|56.69|55.99|56.66|55.96|6
1656041300000|2022-06-24 03:28:20|56.67|55.97|56.66|55.96|56.67|55.97|56.66|55.96|6
1656041310000|2022-06-24 03:28:30|56.67|55.97|56.66|55.96|56.67|55.97|56.65|55.95|14
1656041320000|2022-06-24 03:28:40|56.65|55.95|56.66|55.96|56.66|55.96|56.65|55.95|8
1656041330000|2022-06-24 03:28:50|56.65|55.95|56.65|55.95|56.66|55.96|56.65|55.95|7
1656041340000|2022-06-24 03:29:00|56.66|55.96|56.66|55.96|56.66|55.96|56.65|55.95|5
1656041350000|2022-06-24 03:29:10|56.65|55.95|56.66|55.96|56.66|55.96|56.65|55.95|6
1656041360000|2022-06-24 03:29:20|56.65|55.95|56.65|55.95|56.66|55.96|56.65|55.95|5
1656041380000|2022-06-24 03:29:40|56.66|55.96|56.66|55.96|56.66|55.96|56.66|55.96|1
1656041390000|2022-06-24 03:29:50|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|3
1656041400000|2022-06-24 03:30:00|56.66|55.96|56.65|55.95|56.67|55.97|56.65|55.95|8
1656041410000|2022-06-24 03:30:10|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|6
1656041420000|2022-06-24 03:30:20|56.66|55.96|56.66|55.96|56.66|55.96|56.65|55.95|11
1656041430000|2022-06-24 03:30:30|56.65|55.95|56.66|55.96|56.66|55.96|56.65|55.95|18
1656041440000|2022-06-24 03:30:40|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|13
1656041450000|2022-06-24 03:30:50|56.66|55.96|56.67|55.97|56.67|55.97|56.66|55.96|16
1656041460000|2022-06-24 03:31:00|56.66|55.96|56.66|55.96|56.67|55.97|56.65|55.95|19
1656041470000|2022-06-24 03:31:10|56.65|55.95|56.64|55.94|56.66|55.96|56.64|55.94|8
1656041480000|2022-06-24 03:31:20|56.63|55.93|56.63|55.93|56.64|55.94|56.63|55.93|3
1656041490000|2022-06-24 03:31:30|56.62|55.92|56.61|55.91|56.62|55.92|56.61|55.91|2
1656041500000|2022-06-24 03:31:40|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656041510000|2022-06-24 03:31:50|56.59|55.89|56.57|55.87|56.59|55.89|56.57|55.87|5
1656041520000|2022-06-24 03:32:00|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|3
1656041530000|2022-06-24 03:32:10|56.58|55.88|56.59|55.89|56.59|55.89|56.57|55.87|4
1656041540000|2022-06-24 03:32:20|56.6|55.9|56.59|55.89|56.6|55.9|56.59|55.89|6
1656041550000|2022-06-24 03:32:30|56.6|55.9|56.6|55.9|56.61|55.91|56.6|55.9|3
1656041560000|2022-06-24 03:32:40|56.61|55.91|56.6|55.9|56.61|55.91|56.59|55.89|4
1656041570000|2022-06-24 03:32:50|56.59|55.89|56.58|55.88|56.59|55.89|56.57|55.87|4
1656041580000|2022-06-24 03:33:00|56.57|55.87|56.54|55.84|56.57|55.87|56.54|55.84|4
1656041590000|2022-06-24 03:33:10|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|2
1656041600000|2022-06-24 03:33:20|56.53|55.83|56.46|55.76|56.53|55.83|56.45|55.75|14
1656041610000|2022-06-24 03:33:30|56.45|55.75|56.48|55.78|56.48|55.78|56.44|55.74|11
1656041620000|2022-06-24 03:33:40|56.47|55.77|56.48|55.78|56.48|55.78|56.47|55.77|2
1656041640000|2022-06-24 03:34:00|56.47|55.77|56.45|55.75|56.47|55.77|56.44|55.74|9
1656041650000|2022-06-24 03:34:10|56.44|55.74|56.45|55.75|56.45|55.75|56.43|55.73|10
1656041660000|2022-06-24 03:34:20|56.44|55.74|56.43|55.73|56.44|55.74|56.43|55.73|2
1656041670000|2022-06-24 03:34:30|56.44|55.74|56.44|55.74|56.45|55.75|56.43|55.73|9
1656041680000|2022-06-24 03:34:40|56.45|55.75|56.44|55.74|56.45|55.75|56.44|55.74|2
1656041690000|2022-06-24 03:34:50|56.45|55.75|56.43|55.73|56.45|55.75|56.42|55.72|9
1656041700000|2022-06-24 03:35:00|56.42|55.72|56.43|55.73|56.43|55.73|56.42|55.72|6
1656041710000|2022-06-24 03:35:10|56.42|55.72|56.41|55.71|56.43|55.73|56.41|55.71|17
1656041720000|2022-06-24 03:35:20|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|6
1656041730000|2022-06-24 03:35:30|56.42|55.72|56.42|55.72|56.44|55.74|56.41|55.71|8
1656041740000|2022-06-24 03:35:40|56.43|55.73|56.43|55.73|56.45|55.75|56.43|55.73|7
1656041750000|2022-06-24 03:35:50|56.42|55.72|56.43|55.73|56.43|55.73|56.42|55.72|2
1656041760000|2022-06-24 03:36:00|56.46|55.76|56.42|55.72|56.46|55.76|56.42|55.72|16
1656041770000|2022-06-24 03:36:10|56.41|55.71|56.41|55.71|56.41|55.71|56.41|55.71|1
1656041780000|2022-06-24 03:36:20|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|2
1656041790000|2022-06-24 03:36:30|56.4|55.7|56.39|55.69|56.41|55.71|56.39|55.69|3
1656041810000|2022-06-24 03:36:50|56.38|55.68|56.37|55.67|56.39|55.69|56.37|55.67|4
1656041840000|2022-06-24 03:37:20|56.36|55.66|56.32|55.62|56.36|55.66|56.32|55.62|7
1656041850000|2022-06-24 03:37:30|56.33|55.63|56.35|55.65|56.35|55.65|56.33|55.63|3
1656041860000|2022-06-24 03:37:40|56.34|55.64|56.33|55.63|56.35|55.65|56.32|55.62|12
1656041870000|2022-06-24 03:37:50|56.32|55.62|56.33|55.63|56.34|55.64|56.32|55.62|4
1656041880000|2022-06-24 03:38:00|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|6
1656041890000|2022-06-24 03:38:10|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|2
1656041900000|2022-06-24 03:38:20|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|5
1656041910000|2022-06-24 03:38:30|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656041920000|2022-06-24 03:38:40|56.32|55.62|56.33|55.63|56.33|55.63|56.32|55.62|10
1656041930000|2022-06-24 03:38:50|56.32|55.62|56.34|55.64|56.34|55.64|56.32|55.62|3
1656041940000|2022-06-24 03:39:00|56.33|55.63|56.33|55.63|56.34|55.64|56.33|55.63|3
1656041950000|2022-06-24 03:39:10|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656041960000|2022-06-24 03:39:20|56.33|55.63|56.31|55.61|56.33|55.63|56.31|55.61|9
1656041970000|2022-06-24 03:39:30|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|2
1656041980000|2022-06-24 03:39:40|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|7
1656041990000|2022-06-24 03:39:50|56.31|55.61|56.31|55.61|56.31|55.61|56.31|55.61|1
1656042010000|2022-06-24 03:40:10|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656042020000|2022-06-24 03:40:20|56.3|55.6|56.3|55.6|56.31|55.61|56.29|55.59|9
1656042030000|2022-06-24 03:40:30|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|6
1656042040000|2022-06-24 03:40:40|56.31|55.61|56.34|55.64|56.35|55.65|56.31|55.61|4
1656042050000|2022-06-24 03:40:50|56.35|55.65|56.33|55.63|56.35|55.65|56.33|55.63|7
1656042060000|2022-06-24 03:41:00|56.34|55.64|56.33|55.63|56.34|55.64|56.3|55.6|5
1656042070000|2022-06-24 03:41:10|56.34|55.64|56.3|55.6|56.34|55.64|56.3|55.6|11
1656042080000|2022-06-24 03:41:20|56.29|55.59|56.3|55.6|56.31|55.61|56.29|55.59|4
1656042090000|2022-06-24 03:41:30|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|2
1656042100000|2022-06-24 03:41:40|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|4
1656042110000|2022-06-24 03:41:50|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|2
1656042120000|2022-06-24 03:42:00|56.29|55.59|56.29|55.59|56.29|55.59|56.29|55.59|1
1656042140000|2022-06-24 03:42:20|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656042150000|2022-06-24 03:42:30|56.29|55.59|56.29|55.59|56.29|55.59|56.28|55.58|13
1656042160000|2022-06-24 03:42:40|56.28|55.58|56.29|55.59|56.3|55.6|56.28|55.58|4
1656042180000|2022-06-24 03:43:00|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656042210000|2022-06-24 03:43:30|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656042220000|2022-06-24 03:43:40|56.29|55.59|56.25|55.55|56.29|55.59|56.24|55.54|13
1656042230000|2022-06-24 03:43:50|56.24|55.54|56.25|55.55|56.25|55.55|56.24|55.54|2
1656042240000|2022-06-24 03:44:00|56.26|55.56|56.25|55.55|56.27|55.57|56.25|55.55|8
1656042250000|2022-06-24 03:44:10|56.26|55.56|56.23|55.53|56.26|55.56|56.23|55.53|4
1656042260000|2022-06-24 03:44:20|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656042270000|2022-06-24 03:44:30|56.23|55.53|56.24|55.54|56.25|55.55|56.23|55.53|6
1656042280000|2022-06-24 03:44:40|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|3
1656042290000|2022-06-24 03:44:50|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|2
1656042300000|2022-06-24 03:45:00|56.24|55.54|56.25|55.55|56.25|55.55|56.23|55.53|10
1656042310000|2022-06-24 03:45:10|56.24|55.54|56.25|55.55|56.26|55.56|56.24|55.54|4
1656042320000|2022-06-24 03:45:20|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1656042330000|2022-06-24 03:45:30|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|2
1656042340000|2022-06-24 03:45:40|56.28|55.58|56.29|55.59|56.29|55.59|56.28|55.58|2
1656042350000|2022-06-24 03:45:50|56.28|55.58|56.28|55.58|56.29|55.59|56.28|55.58|3
1656042360000|2022-06-24 03:46:00|56.27|55.57|56.3|55.6|56.3|55.6|56.27|55.57|5
1656042370000|2022-06-24 03:46:10|56.29|55.59|56.28|55.58|56.3|55.6|56.27|55.57|7
1656042380000|2022-06-24 03:46:20|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|5
1656042390000|2022-06-24 03:46:30|56.26|55.56|56.28|55.58|56.28|55.58|56.26|55.56|5
1656042400000|2022-06-24 03:46:40|56.27|55.57|56.27|55.57|56.28|55.58|56.26|55.56|9
1656042410000|2022-06-24 03:46:50|56.28|55.58|56.29|55.59|56.29|55.59|56.28|55.58|2
1656042420000|2022-06-24 03:47:00|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656042430000|2022-06-24 03:47:10|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656042450000|2022-06-24 03:47:30|56.3|55.6|56.28|55.58|56.3|55.6|56.28|55.58|5
1656042460000|2022-06-24 03:47:40|56.29|55.59|56.29|55.59|56.29|55.59|56.28|55.58|3
1656042510000|2022-06-24 03:48:30|56.3|55.6|56.3|55.6|56.3|55.6|56.3|55.6|1
1656042550000|2022-06-24 03:49:10|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|2
1656042560000|2022-06-24 03:49:20|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656042570000|2022-06-24 03:49:30|56.22|55.52|56.11|55.41|56.22|55.52|56.11|55.41|8
1656042580000|2022-06-24 03:49:40|56.12|55.42|56.06|55.36|56.12|55.42|56.06|55.36|17
1656042600000|2022-06-24 03:50:00|56.05|55.35|56.06|55.36|56.07|55.37|56.04|55.34|12
1656042610000|2022-06-24 03:50:10|56.07|55.37|56.05|55.35|56.07|55.37|56.05|55.35|8
1656042620000|2022-06-24 03:50:20|56.09|55.39|56.28|55.58|56.28|55.58|56.09|55.39|15
1656042630000|2022-06-24 03:50:30|56.29|55.59|56.3|55.6|56.3|55.6|56.27|55.57|11
1656042640000|2022-06-24 03:50:40|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|2
1656042650000|2022-06-24 03:50:50|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|3
1656042660000|2022-06-24 03:51:00|56.32|55.62|56.3|55.6|56.32|55.62|56.28|55.58|8
1656042670000|2022-06-24 03:51:10|56.31|55.61|56.29|55.59|56.31|55.61|56.28|55.58|5
1656042680000|2022-06-24 03:51:20|56.28|55.58|56.27|55.57|56.29|55.59|56.26|55.56|6
1656042690000|2022-06-24 03:51:30|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|7
1656042700000|2022-06-24 03:51:40|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|5
1656042710000|2022-06-24 03:51:50|56.26|55.56|56.24|55.54|56.26|55.56|56.21|55.51|8
1656042720000|2022-06-24 03:52:00|56.23|55.53|56.2|55.5|56.23|55.53|56.19|55.49|11
1656042730000|2022-06-24 03:52:10|56.19|55.49|56.21|55.51|56.22|55.52|56.19|55.49|8
1656042740000|2022-06-24 03:52:20|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|7
1656042750000|2022-06-24 03:52:30|56.23|55.53|56.26|55.56|56.26|55.56|56.21|55.51|11
1656042760000|2022-06-24 03:52:40|56.25|55.55|56.29|55.59|56.29|55.59|56.25|55.55|11
1656042770000|2022-06-24 03:52:50|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|6
1656042780000|2022-06-24 03:53:00|56.28|55.58|56.26|55.56|56.28|55.58|56.25|55.55|11
1656042790000|2022-06-24 03:53:10|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656042800000|2022-06-24 03:53:20|56.27|55.57|56.26|55.56|56.28|55.58|56.26|55.56|10
1656042810000|2022-06-24 03:53:30|56.27|55.57|56.25|55.55|56.27|55.57|56.25|55.55|3
1656042820000|2022-06-24 03:53:40|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|2
1656042830000|2022-06-24 03:53:50|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|6
1656042840000|2022-06-24 03:54:00|56.26|55.56|56.24|55.54|56.26|55.56|56.24|55.54|6
1656042850000|2022-06-24 03:54:10|56.23|55.53|56.25|55.55|56.25|55.55|56.23|55.53|3
1656042860000|2022-06-24 03:54:20|56.24|55.54|56.23|55.53|56.24|55.54|56.22|55.52|4
1656042880000|2022-06-24 03:54:40|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|4
1656042890000|2022-06-24 03:54:50|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|4
1656042900000|2022-06-24 03:55:00|56.2|55.5|56.2|55.5|56.21|55.51|56.2|55.5|5
1656042910000|2022-06-24 03:55:10|56.18|55.48|56.18|55.48|56.19|55.49|56.18|55.48|5
1656042920000|2022-06-24 03:55:20|56.17|55.47|56.17|55.47|56.18|55.48|56.17|55.47|3
1656042930000|2022-06-24 03:55:30|56.18|55.48|56.17|55.47|56.19|55.49|56.17|55.47|6
1656042940000|2022-06-24 03:55:40|56.18|55.48|56.19|55.49|56.19|55.49|56.17|55.47|8
1656042950000|2022-06-24 03:55:50|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|2
1656042960000|2022-06-24 03:56:00|56.18|55.48|56.18|55.48|56.18|55.48|56.18|55.48|1
1656042970000|2022-06-24 03:56:10|56.17|55.47|56.17|55.47|56.17|55.47|56.16|55.46|5
1656042980000|2022-06-24 03:56:20|56.16|55.46|56.16|55.46|56.16|55.46|56.16|55.46|1
1656043020000|2022-06-24 03:57:00|56.15|55.45|56.16|55.46|56.16|55.46|56.15|55.45|2
1656043030000|2022-06-24 03:57:10|56.15|55.45|56.16|55.46|56.17|55.47|56.15|55.45|4
1656043040000|2022-06-24 03:57:20|56.17|55.47|56.18|55.48|56.19|55.49|56.16|55.46|12
1656043050000|2022-06-24 03:57:30|56.19|55.49|56.18|55.48|56.19|55.49|56.18|55.48|20
1656043060000|2022-06-24 03:57:40|56.19|55.49|56.18|55.48|56.19|55.49|56.18|55.48|20
1656043070000|2022-06-24 03:57:50|56.19|55.49|56.19|55.49|56.19|55.49|56.18|55.48|13
1656043080000|2022-06-24 03:58:00|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|2
1656043090000|2022-06-24 03:58:10|56.18|55.48|56.18|55.48|56.19|55.49|56.17|55.47|4
1656043100000|2022-06-24 03:58:20|56.19|55.49|56.18|55.48|56.19|55.49|56.17|55.47|8
1656043140000|2022-06-24 03:59:00|56.19|55.49|56.19|55.49|56.19|55.49|56.19|55.49|1
1656043170000|2022-06-24 03:59:30|56.2|55.5|56.18|55.48|56.2|55.5|56.18|55.48|2
1656043180000|2022-06-24 03:59:40|56.19|55.49|56.19|55.49|56.19|55.49|56.18|55.48|11
1656043190000|2022-06-24 03:59:50|56.18|55.48|56.19|55.49|56.2|55.5|56.18|55.48|14
1656043200000|2022-06-24 04:00:00|56.2|55.5|56.21|55.51|56.21|55.51|56.19|55.49|12
1656043210000|2022-06-24 04:00:10|56.22|55.52|56.24|55.54|56.25|55.55|56.21|55.51|9
1656043220000|2022-06-24 04:00:20|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|2
1656043230000|2022-06-24 04:00:30|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|3
1656043240000|2022-06-24 04:00:40|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|3
1656043250000|2022-06-24 04:00:50|56.25|55.55|56.23|55.53|56.25|55.55|56.23|55.53|5
1656043260000|2022-06-24 04:01:00|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|13
1656043270000|2022-06-24 04:01:10|56.23|55.53|56.28|55.58|56.28|55.58|56.23|55.53|14
1656043280000|2022-06-24 04:01:20|56.27|55.57|56.27|55.57|56.29|55.59|56.27|55.57|5
1656043290000|2022-06-24 04:01:30|56.28|55.58|56.28|55.58|56.28|55.58|56.27|55.57|3
1656043300000|2022-06-24 04:01:40|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|8
1656043330000|2022-06-24 04:02:10|56.27|55.57|56.27|55.57|56.28|55.58|56.27|55.57|3
1656043350000|2022-06-24 04:02:30|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1656043360000|2022-06-24 04:02:40|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656043370000|2022-06-24 04:02:50|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|4
1656043380000|2022-06-24 04:03:00|56.27|55.57|56.29|55.59|56.29|55.59|56.27|55.57|6
1656043390000|2022-06-24 04:03:10|56.28|55.58|56.29|55.59|56.3|55.6|56.28|55.58|10
1656043400000|2022-06-24 04:03:20|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|4
1656043410000|2022-06-24 04:03:30|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|2
1656043420000|2022-06-24 04:03:40|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|6
1656043440000|2022-06-24 04:04:00|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656043450000|2022-06-24 04:04:10|56.31|55.61|56.34|55.64|56.34|55.64|56.31|55.61|4
1656043460000|2022-06-24 04:04:20|56.35|55.65|56.33|55.63|56.36|55.66|56.33|55.63|8
1656043470000|2022-06-24 04:04:30|56.32|55.62|56.36|55.66|56.36|55.66|56.32|55.62|5
1656043480000|2022-06-24 04:04:40|56.35|55.65|56.35|55.65|56.35|55.65|56.35|55.65|1
1656043490000|2022-06-24 04:04:50|56.36|55.66|56.37|55.67|56.38|55.68|56.35|55.65|10
1656043500000|2022-06-24 04:05:00|56.36|55.66|56.42|55.72|56.42|55.72|56.36|55.66|9
1656043510000|2022-06-24 04:05:10|56.43|55.73|56.44|55.74|56.45|55.75|56.42|55.72|6
1656043520000|2022-06-24 04:05:20|56.43|55.73|56.42|55.72|56.45|55.75|56.42|55.72|6
1656043530000|2022-06-24 04:05:30|56.43|55.73|56.43|55.73|56.43|55.73|56.42|55.72|3
1656043540000|2022-06-24 04:05:40|56.42|55.72|56.49|55.79|56.51|55.81|56.42|55.72|13
1656043550000|2022-06-24 04:05:50|56.48|55.78|56.46|55.76|56.48|55.78|56.46|55.76|15
1656043560000|2022-06-24 04:06:00|56.47|55.77|56.49|55.79|56.49|55.79|56.46|55.76|8
1656043570000|2022-06-24 04:06:10|56.48|55.78|56.48|55.78|56.49|55.79|56.48|55.78|3
1656043580000|2022-06-24 04:06:20|56.49|55.79|56.48|55.78|56.49|55.79|56.47|55.77|3
1656043590000|2022-06-24 04:06:30|56.47|55.77|56.46|55.76|56.48|55.78|56.45|55.75|12
1656043610000|2022-06-24 04:06:50|56.45|55.75|56.45|55.75|56.46|55.76|56.44|55.74|7
1656043620000|2022-06-24 04:07:00|56.46|55.76|56.46|55.76|56.47|55.77|56.46|55.76|3
1656043630000|2022-06-24 04:07:10|56.45|55.75|56.45|55.75|56.46|55.76|56.45|55.75|5
1656043640000|2022-06-24 04:07:20|56.46|55.76|56.46|55.76|56.46|55.76|56.46|55.76|1
1656043650000|2022-06-24 04:07:30|56.47|55.77|56.5|55.8|56.5|55.8|56.46|55.76|9
1656043660000|2022-06-24 04:07:40|56.49|55.79|56.55|55.85|56.55|55.85|56.49|55.79|12
1656043670000|2022-06-24 04:07:50|56.54|55.84|56.56|55.86|56.56|55.86|56.54|55.84|5
1656043680000|2022-06-24 04:08:00|56.57|55.87|56.57|55.87|56.59|55.89|56.56|55.86|9
1656043690000|2022-06-24 04:08:10|56.56|55.86|56.56|55.86|56.56|55.86|56.55|55.85|3
1656043700000|2022-06-24 04:08:20|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|2
1656043710000|2022-06-24 04:08:30|56.55|55.85|56.51|55.81|56.56|55.86|56.51|55.81|8
1656043720000|2022-06-24 04:08:40|56.5|55.8|56.51|55.81|56.52|55.82|56.5|55.8|10
1656043730000|2022-06-24 04:08:50|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|7
1656043740000|2022-06-24 04:09:00|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656043750000|2022-06-24 04:09:10|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|2
1656043760000|2022-06-24 04:09:20|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|4
1656043790000|2022-06-24 04:09:50|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|2
1656043800000|2022-06-24 04:10:00|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|3
1656043810000|2022-06-24 04:10:10|56.52|55.82|56.52|55.82|56.53|55.83|56.51|55.81|7
1656043820000|2022-06-24 04:10:20|56.51|55.81|56.53|55.83|56.53|55.83|56.51|55.81|11
1656043830000|2022-06-24 04:10:30|56.52|55.82|56.52|55.82|56.53|55.83|56.52|55.82|9
1656043840000|2022-06-24 04:10:40|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656043850000|2022-06-24 04:10:50|56.52|55.82|56.51|55.81|56.52|55.82|56.51|55.81|14
1656043860000|2022-06-24 04:11:00|56.52|55.82|56.49|55.79|56.52|55.82|56.49|55.79|6
1656043870000|2022-06-24 04:11:10|56.5|55.8|56.5|55.8|56.5|55.8|56.5|55.8|1
1656043890000|2022-06-24 04:11:30|56.51|55.81|56.5|55.8|56.51|55.81|56.49|55.79|12
1656043900000|2022-06-24 04:11:40|56.49|55.79|56.49|55.79|56.5|55.8|56.49|55.79|9
1656043910000|2022-06-24 04:11:50|56.5|55.8|56.5|55.8|56.5|55.8|56.49|55.79|3
1656043920000|2022-06-24 04:12:00|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|2
1656043930000|2022-06-24 04:12:10|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|4
1656043940000|2022-06-24 04:12:20|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|4
1656043950000|2022-06-24 04:12:30|56.49|55.79|56.49|55.79|56.5|55.8|56.49|55.79|7
1656043960000|2022-06-24 04:12:40|56.5|55.8|56.54|55.84|56.55|55.85|56.5|55.8|10
1656043970000|2022-06-24 04:12:50|56.55|55.85|56.54|55.84|56.56|55.86|56.54|55.84|10
1656043980000|2022-06-24 04:13:00|56.56|55.86|56.55|55.85|56.57|55.87|56.55|55.85|3
1656043990000|2022-06-24 04:13:10|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656044010000|2022-06-24 04:13:30|56.54|55.84|56.54|55.84|56.55|55.85|56.54|55.84|7
1656044020000|2022-06-24 04:13:40|56.55|55.85|56.54|55.84|56.55|55.85|56.54|55.84|10
1656044030000|2022-06-24 04:13:50|56.55|55.85|56.55|55.85|56.56|55.86|56.54|55.84|9
1656044040000|2022-06-24 04:14:00|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656044050000|2022-06-24 04:14:10|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|5
1656044060000|2022-06-24 04:14:20|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|2
1656044070000|2022-06-24 04:14:30|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|2
1656044080000|2022-06-24 04:14:40|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|4
1656044100000|2022-06-24 04:15:00|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|4
1656044110000|2022-06-24 04:15:10|56.54|55.84|56.54|55.84|56.54|55.84|56.53|55.83|7
1656044120000|2022-06-24 04:15:20|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|3
1656044130000|2022-06-24 04:15:30|56.54|55.84|56.54|55.84|56.55|55.85|56.54|55.84|3
1656044140000|2022-06-24 04:15:40|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|2
1656044150000|2022-06-24 04:15:50|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656044170000|2022-06-24 04:16:10|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|4
1656044180000|2022-06-24 04:16:20|56.54|55.84|56.58|55.88|56.59|55.89|56.54|55.84|11
1656044190000|2022-06-24 04:16:30|56.57|55.87|56.58|55.88|56.58|55.88|56.57|55.87|4
1656044220000|2022-06-24 04:17:00|56.59|55.89|56.6|55.9|56.61|55.91|56.59|55.89|5
1656044230000|2022-06-24 04:17:10|56.59|55.89|56.59|55.89|56.61|55.91|56.59|55.89|9
1656044240000|2022-06-24 04:17:20|56.6|55.9|56.58|55.88|56.6|55.9|56.58|55.88|11
1656044260000|2022-06-24 04:17:40|56.59|55.89|56.6|55.9|56.61|55.91|56.59|55.89|3
1656044280000|2022-06-24 04:18:00|56.61|55.91|56.6|55.9|56.61|55.91|56.6|55.9|6
1656044310000|2022-06-24 04:18:30|56.59|55.89|56.6|55.9|56.6|55.9|56.59|55.89|2
1656044320000|2022-06-24 04:18:40|56.59|55.89|56.58|55.88|56.6|55.9|56.57|55.87|5
1656044330000|2022-06-24 04:18:50|56.59|55.89|56.57|55.87|56.59|55.89|56.57|55.87|2
1656044340000|2022-06-24 04:19:00|56.58|55.88|56.58|55.88|56.59|55.89|56.58|55.88|3
1656044350000|2022-06-24 04:19:10|56.57|55.87|56.57|55.87|56.57|55.87|56.57|55.87|1
1656044370000|2022-06-24 04:19:30|56.56|55.86|56.57|55.87|56.57|55.87|56.55|55.85|4
1656044380000|2022-06-24 04:19:40|56.56|55.86|56.58|55.88|56.58|55.88|56.56|55.86|11
1656044390000|2022-06-24 04:19:50|56.57|55.87|56.61|55.91|56.61|55.91|56.57|55.87|6
1656044400000|2022-06-24 04:20:00|56.62|55.92|56.61|55.91|56.63|55.93|56.61|55.91|5
1656044410000|2022-06-24 04:20:10|56.62|55.92|56.61|55.91|56.62|55.92|56.61|55.91|2
1656044430000|2022-06-24 04:20:30|56.62|55.92|56.62|55.92|56.62|55.92|56.62|55.92|1
1656044440000|2022-06-24 04:20:40|56.63|55.93|56.62|55.92|56.63|55.93|56.62|55.92|4
1656044450000|2022-06-24 04:20:50|56.63|55.93|56.63|55.93|56.65|55.95|56.62|55.92|11
1656044460000|2022-06-24 04:21:00|56.64|55.94|56.63|55.93|56.64|55.94|56.63|55.93|6
1656044470000|2022-06-24 04:21:10|56.62|55.92|56.62|55.92|56.64|55.94|56.62|55.92|6
1656044480000|2022-06-24 04:21:20|56.64|55.94|56.62|55.92|56.64|55.94|56.61|55.91|8
1656044490000|2022-06-24 04:21:30|56.61|55.91|56.61|55.91|56.62|55.92|56.61|55.91|5
1656044500000|2022-06-24 04:21:40|56.6|55.9|56.6|55.9|56.6|55.9|56.59|55.89|5
1656044510000|2022-06-24 04:21:50|56.59|55.89|56.57|55.87|56.6|55.9|56.57|55.87|7
1656044520000|2022-06-24 04:22:00|56.58|55.88|56.58|55.88|56.59|55.89|56.58|55.88|7
1656044530000|2022-06-24 04:22:10|56.59|55.89|56.57|55.87|56.59|55.89|56.55|55.85|16
1656044540000|2022-06-24 04:22:20|56.58|55.88|56.58|55.88|56.6|55.9|56.56|55.86|13
1656044550000|2022-06-24 04:22:30|56.57|55.87|56.57|55.87|56.57|55.87|56.57|55.87|1
1656044570000|2022-06-24 04:22:50|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|2
1656044580000|2022-06-24 04:23:00|56.58|55.88|56.55|55.85|56.58|55.88|56.55|55.85|4
1656044590000|2022-06-24 04:23:10|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|3
1656044600000|2022-06-24 04:23:20|56.57|55.87|56.59|55.89|56.59|55.89|56.56|55.86|7
1656044610000|2022-06-24 04:23:30|56.58|55.88|56.6|55.9|56.6|55.9|56.58|55.88|3
1656044620000|2022-06-24 04:23:40|56.59|55.89|56.6|55.9|56.6|55.9|56.59|55.89|4
1656044630000|2022-06-24 04:23:50|56.59|55.89|56.62|55.92|56.62|55.92|56.59|55.89|4
1656044640000|2022-06-24 04:24:00|56.6|55.9|56.6|55.9|56.6|55.9|56.59|55.89|3
1656044650000|2022-06-24 04:24:10|56.59|55.89|56.75|56.05|56.75|56.05|56.59|55.89|11
1656044660000|2022-06-24 04:24:20|56.74|56.04|56.72|56.02|56.76|56.06|56.72|56.02|8
1656044670000|2022-06-24 04:24:30|56.71|56.01|56.72|56.02|56.72|56.02|56.71|56.01|4
1656044680000|2022-06-24 04:24:40|56.71|56.01|56.7|56|56.72|56.02|56.7|56|8
1656044690000|2022-06-24 04:24:50|56.71|56.01|56.7|56|56.71|56.01|56.7|56|8
1656044700000|2022-06-24 04:25:00|56.69|55.99|56.64|55.94|56.69|55.99|56.62|55.92|9
1656044720000|2022-06-24 04:25:20|56.62|55.92|56.58|55.88|56.62|55.92|56.58|55.88|7
1656044730000|2022-06-24 04:25:30|56.57|55.87|56.52|55.82|56.58|55.88|56.52|55.82|12
1656044740000|2022-06-24 04:25:40|56.53|55.83|56.51|55.81|56.53|55.83|56.5|55.8|7
1656044750000|2022-06-24 04:25:50|56.52|55.82|56.53|55.83|56.53|55.83|56.51|55.81|6
1656044760000|2022-06-24 04:26:00|56.54|55.84|56.53|55.83|56.54|55.84|56.52|55.82|11
1656044770000|2022-06-24 04:26:10|56.52|55.82|56.52|55.82|56.53|55.83|56.52|55.82|3
1656044780000|2022-06-24 04:26:20|56.51|55.81|56.5|55.8|56.51|55.81|56.49|55.79|6
1656044790000|2022-06-24 04:26:30|56.49|55.79|56.46|55.76|56.49|55.79|56.46|55.76|13
1656044800000|2022-06-24 04:26:40|56.47|55.77|56.47|55.77|56.47|55.77|56.46|55.76|3
1656044810000|2022-06-24 04:26:50|56.46|55.76|56.47|55.77|56.47|55.77|56.46|55.76|6
1656044830000|2022-06-24 04:27:10|56.48|55.78|56.47|55.77|56.48|55.78|56.47|55.77|2
1656044840000|2022-06-24 04:27:20|56.48|55.78|56.48|55.78|56.48|55.78|56.47|55.77|3
1656044890000|2022-06-24 04:28:10|56.46|55.76|56.47|55.77|56.47|55.77|56.46|55.76|2
1656044900000|2022-06-24 04:28:20|56.46|55.76|56.47|55.77|56.47|55.77|56.46|55.76|2
1656044910000|2022-06-24 04:28:30|56.48|55.78|56.48|55.78|56.48|55.78|56.48|55.78|1
1656044920000|2022-06-24 04:28:40|56.47|55.77|56.47|55.77|56.48|55.78|56.47|55.77|3
1656044940000|2022-06-24 04:29:00|56.46|55.76|56.46|55.76|56.46|55.76|56.46|55.76|1
1656044950000|2022-06-24 04:29:10|56.47|55.77|56.46|55.76|56.47|55.77|56.46|55.76|2
1656044960000|2022-06-24 04:29:20|56.47|55.77|56.46|55.76|56.47|55.77|56.45|55.75|5
1656044970000|2022-06-24 04:29:30|56.47|55.77|56.47|55.77|56.47|55.77|56.46|55.76|7
1656044980000|2022-06-24 04:29:40|56.46|55.76|56.45|55.75|56.46|55.76|56.45|55.75|4
1656044990000|2022-06-24 04:29:50|56.44|55.74|56.45|55.75|56.45|55.75|56.44|55.74|2
1656045000000|2022-06-24 04:30:00|56.44|55.74|56.41|55.71|56.44|55.74|56.4|55.7|10
1656045010000|2022-06-24 04:30:10|56.42|55.72|56.42|55.72|56.43|55.73|56.41|55.71|4
1656045020000|2022-06-24 04:30:20|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|3
1656045040000|2022-06-24 04:30:40|56.42|55.72|56.42|55.72|56.42|55.72|56.42|55.72|1
1656045050000|2022-06-24 04:30:50|56.41|55.71|56.39|55.69|56.41|55.71|56.39|55.69|3
1656045060000|2022-06-24 04:31:00|56.38|55.68|56.32|55.62|56.4|55.7|56.31|55.61|24
1656045070000|2022-06-24 04:31:10|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|4
1656045080000|2022-06-24 04:31:20|56.31|55.61|56.28|55.58|56.32|55.62|56.28|55.58|14
1656045090000|2022-06-24 04:31:30|56.29|55.59|56.22|55.52|56.29|55.59|56.22|55.52|16
1656045100000|2022-06-24 04:31:40|56.21|55.51|56.21|55.51|56.22|55.52|56.2|55.5|10
1656045110000|2022-06-24 04:31:50|56.2|55.5|56.19|55.49|56.21|55.51|56.19|55.49|4
1656045120000|2022-06-24 04:32:00|56.17|55.47|56.13|55.43|56.18|55.48|56.12|55.42|12
1656045130000|2022-06-24 04:32:10|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656045140000|2022-06-24 04:32:20|56.14|55.44|56.17|55.47|56.18|55.48|56.14|55.44|8
1656045150000|2022-06-24 04:32:30|56.18|55.48|56.16|55.46|56.18|55.48|56.16|55.46|7
1656045160000|2022-06-24 04:32:40|56.17|55.47|56.14|55.44|56.17|55.47|56.14|55.44|14
1656045170000|2022-06-24 04:32:50|56.13|55.43|56.12|55.42|56.14|55.44|56.11|55.41|9
1656045180000|2022-06-24 04:33:00|56.11|55.41|56.13|55.43|56.13|55.43|56.1|55.4|5
1656045190000|2022-06-24 04:33:10|56.12|55.42|56.1|55.4|56.12|55.42|56.1|55.4|7
1656045210000|2022-06-24 04:33:30|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|8
1656045220000|2022-06-24 04:33:40|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|6
1656045230000|2022-06-24 04:33:50|56.11|55.41|56.12|55.42|56.13|55.43|56.1|55.4|8
1656045240000|2022-06-24 04:34:00|56.11|55.41|56.11|55.41|56.11|55.41|56.11|55.41|1
1656045250000|2022-06-24 04:34:10|56.12|55.42|56.1|55.4|56.12|55.42|56.1|55.4|7
1656045260000|2022-06-24 04:34:20|56.09|55.39|56.09|55.39|56.1|55.4|56.08|55.38|8
1656045270000|2022-06-24 04:34:30|56.08|55.38|56.05|55.35|56.09|55.39|56.05|55.35|6
1656045280000|2022-06-24 04:34:40|56.04|55.34|55.98|55.28|56.04|55.34|55.96|55.26|13
1656045290000|2022-06-24 04:34:50|55.99|55.29|56|55.3|56.01|55.31|55.99|55.29|10
1656045300000|2022-06-24 04:35:00|56.01|55.31|56.04|55.34|56.04|55.34|56.01|55.31|4
1656045310000|2022-06-24 04:35:10|56.05|55.35|56.02|55.32|56.06|55.36|56.01|55.31|10
1656045320000|2022-06-24 04:35:20|56.01|55.31|56.01|55.31|56.01|55.31|56.01|55.31|1
1656045330000|2022-06-24 04:35:30|56.02|55.32|55.97|55.27|56.02|55.32|55.97|55.27|11
1656045340000|2022-06-24 04:35:40|55.98|55.28|55.97|55.27|55.99|55.29|55.96|55.26|6
1656045350000|2022-06-24 04:35:50|55.96|55.26|55.98|55.28|55.98|55.28|55.96|55.26|3
1656045360000|2022-06-24 04:36:00|55.97|55.27|55.92|55.22|55.97|55.27|55.92|55.22|9
1656045370000|2022-06-24 04:36:10|55.93|55.23|55.96|55.26|55.97|55.27|55.93|55.23|12
1656045380000|2022-06-24 04:36:20|55.99|55.29|56.01|55.31|56.01|55.31|55.99|55.29|9
1656045390000|2022-06-24 04:36:30|56|55.3|56.03|55.33|56.03|55.33|56|55.3|6
1656045400000|2022-06-24 04:36:40|56.04|55.34|55.98|55.28|56.04|55.34|55.98|55.28|14
1656045410000|2022-06-24 04:36:50|55.99|55.29|56|55.3|56|55.3|55.98|55.28|4
1656045420000|2022-06-24 04:37:00|56.01|55.31|56.03|55.33|56.03|55.33|55.99|55.29|13
1656045430000|2022-06-24 04:37:10|56.04|55.34|56.03|55.33|56.04|55.34|56.02|55.32|4
1656045440000|2022-06-24 04:37:20|56.04|55.34|56.06|55.36|56.06|55.36|56.02|55.32|7
1656045450000|2022-06-24 04:37:30|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656045460000|2022-06-24 04:37:40|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|5
1656045470000|2022-06-24 04:37:50|56.07|55.37|56.06|55.36|56.08|55.38|56.05|55.35|5
1656045490000|2022-06-24 04:38:10|56.07|55.37|56.04|55.34|56.07|55.37|56.03|55.33|8
1656045500000|2022-06-24 04:38:20|56.03|55.33|56.02|55.32|56.04|55.34|56.01|55.31|4
1656045510000|2022-06-24 04:38:30|56.03|55.33|56.07|55.37|56.09|55.39|56.03|55.33|9
1656045520000|2022-06-24 04:38:40|56.06|55.36|56.07|55.37|56.08|55.38|56.06|55.36|5
1656045530000|2022-06-24 04:38:50|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|5
1656045540000|2022-06-24 04:39:00|56.05|55.35|56.05|55.35|56.07|55.37|56.05|55.35|5
1656045550000|2022-06-24 04:39:10|56.06|55.36|56.06|55.36|56.06|55.36|56.04|55.34|6
1656045560000|2022-06-24 04:39:20|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656045570000|2022-06-24 04:39:30|56.05|55.35|56.06|55.36|56.06|55.36|56.04|55.34|4
1656045580000|2022-06-24 04:39:40|56.05|55.35|56.06|55.36|56.07|55.37|56.05|55.35|4
1656045590000|2022-06-24 04:39:50|56.07|55.37|56.05|55.35|56.07|55.37|56.04|55.34|9
1656045600000|2022-06-24 04:40:00|56.04|55.34|56.08|55.38|56.08|55.38|56.04|55.34|7
1656045650000|2022-06-24 04:40:50|56.09|55.39|56.1|55.4|56.1|55.4|56.09|55.39|2
1656045660000|2022-06-24 04:41:00|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|3
1656045670000|2022-06-24 04:41:10|56.1|55.4|56.12|55.42|56.12|55.42|56.09|55.39|5
1656045680000|2022-06-24 04:41:20|56.11|55.41|56.12|55.42|56.12|55.42|56.1|55.4|8
1656045690000|2022-06-24 04:41:30|56.11|55.41|56.08|55.38|56.11|55.41|56.08|55.38|5
1656045700000|2022-06-24 04:41:40|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|5
1656045710000|2022-06-24 04:41:50|56.08|55.38|56.08|55.38|56.09|55.39|56.07|55.37|10
1656045720000|2022-06-24 04:42:00|56.09|55.39|56.07|55.37|56.09|55.39|56.07|55.37|3
1656045730000|2022-06-24 04:42:10|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|2
1656045740000|2022-06-24 04:42:20|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|2
1656045760000|2022-06-24 04:42:40|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|7
1656045770000|2022-06-24 04:42:50|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|18
1656045780000|2022-06-24 04:43:00|56.07|55.37|56.06|55.36|56.08|55.38|56.05|55.35|10
1656045790000|2022-06-24 04:43:10|56.02|55.32|56.05|55.35|56.05|55.35|56.02|55.32|4
1656045800000|2022-06-24 04:43:20|56.04|55.34|56.05|55.35|56.05|55.35|56.04|55.34|12
1656045820000|2022-06-24 04:43:40|56.04|55.34|56.03|55.33|56.04|55.34|56.02|55.32|3
1656045830000|2022-06-24 04:43:50|56|55.3|56.01|55.31|56.02|55.32|56|55.3|4
1656045850000|2022-06-24 04:44:10|56|55.3|56.01|55.31|56.01|55.31|56|55.3|10
1656045860000|2022-06-24 04:44:20|56|55.3|56.01|55.31|56.02|55.32|56|55.3|6
1656045870000|2022-06-24 04:44:30|56|55.3|56|55.3|56.01|55.31|56|55.3|9
1656045880000|2022-06-24 04:44:40|55.99|55.29|56|55.3|56.01|55.31|55.99|55.29|4
1656045890000|2022-06-24 04:44:50|56.01|55.31|56.01|55.31|56.01|55.31|56|55.3|3
1656045900000|2022-06-24 04:45:00|56|55.3|56|55.3|56.01|55.31|55.99|55.29|5
1656045910000|2022-06-24 04:45:10|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|5
1656045920000|2022-06-24 04:45:20|55.97|55.27|55.99|55.29|55.99|55.29|55.97|55.27|3
1656045930000|2022-06-24 04:45:30|55.98|55.28|55.96|55.26|55.98|55.28|55.95|55.25|4
1656045940000|2022-06-24 04:45:40|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|2
1656045950000|2022-06-24 04:45:50|55.95|55.25|55.96|55.26|55.97|55.27|55.95|55.25|15
1656045960000|2022-06-24 04:46:00|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|20
1656045970000|2022-06-24 04:46:10|55.95|55.25|55.99|55.29|55.99|55.29|55.95|55.25|16
1656045980000|2022-06-24 04:46:20|56.01|55.31|56|55.3|56.01|55.31|55.99|55.29|16
1656045990000|2022-06-24 04:46:30|55.99|55.29|55.99|55.29|56.01|55.31|55.99|55.29|19
1656046000000|2022-06-24 04:46:40|56|55.3|55.98|55.28|56|55.3|55.98|55.28|15
1656046010000|2022-06-24 04:46:50|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1656046020000|2022-06-24 04:47:00|55.97|55.27|55.98|55.28|56|55.3|55.97|55.27|5
1656046030000|2022-06-24 04:47:10|55.97|55.27|55.98|55.28|55.99|55.29|55.97|55.27|4
1656046040000|2022-06-24 04:47:20|55.99|55.29|55.99|55.29|55.99|55.29|55.99|55.29|1
1656046050000|2022-06-24 04:47:30|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|3
1656046080000|2022-06-24 04:48:00|56|55.3|55.98|55.28|56|55.3|55.98|55.28|5
1656046090000|2022-06-24 04:48:10|55.97|55.27|55.97|55.27|55.98|55.28|55.96|55.26|6
1656046100000|2022-06-24 04:48:20|55.96|55.26|55.99|55.29|55.99|55.29|55.96|55.26|9
1656046110000|2022-06-24 04:48:30|55.98|55.28|55.99|55.29|55.99|55.29|55.97|55.27|5
1656046120000|2022-06-24 04:48:40|55.98|55.28|55.98|55.28|55.98|55.28|55.98|55.28|1
1656046130000|2022-06-24 04:48:50|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1656046140000|2022-06-24 04:49:00|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|3
1656046150000|2022-06-24 04:49:10|56|55.3|56|55.3|56|55.3|55.99|55.29|9
1656046160000|2022-06-24 04:49:20|55.99|55.29|56|55.3|56|55.3|55.98|55.28|8
1656046170000|2022-06-24 04:49:30|55.99|55.29|55.99|55.29|56|55.3|55.98|55.28|5
1656046180000|2022-06-24 04:49:40|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|2
1656046190000|2022-06-24 04:49:50|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|2
1656046210000|2022-06-24 04:50:10|55.98|55.28|55.98|55.28|55.98|55.28|55.96|55.26|7
1656046220000|2022-06-24 04:50:20|55.96|55.26|55.96|55.26|55.96|55.26|55.96|55.26|1
1656046240000|2022-06-24 04:50:40|55.97|55.27|55.97|55.27|55.97|55.27|55.97|55.27|1
1656046260000|2022-06-24 04:51:00|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|2
1656046270000|2022-06-24 04:51:10|55.98|55.28|56|55.3|56|55.3|55.98|55.28|9
1656046280000|2022-06-24 04:51:20|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|3
1656046290000|2022-06-24 04:51:30|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|4
1656046300000|2022-06-24 04:51:40|56|55.3|56|55.3|56|55.3|56|55.3|1
1656046340000|2022-06-24 04:52:20|55.99|55.29|56.03|55.33|56.03|55.33|55.99|55.29|5
1656046350000|2022-06-24 04:52:30|56.02|55.32|56.06|55.36|56.07|55.37|56.02|55.32|13
1656046360000|2022-06-24 04:52:40|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|5
1656046370000|2022-06-24 04:52:50|56.04|55.34|56.04|55.34|56.05|55.35|56.04|55.34|3
1656046380000|2022-06-24 04:53:00|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|5
1656046390000|2022-06-24 04:53:10|56.04|55.34|56.04|55.34|56.04|55.34|56.04|55.34|1
1656046400000|2022-06-24 04:53:20|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|2
1656046420000|2022-06-24 04:53:40|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1656046430000|2022-06-24 04:53:50|56.04|55.34|56.05|55.35|56.06|55.36|56.04|55.34|4
1656046440000|2022-06-24 04:54:00|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656046450000|2022-06-24 04:54:10|56.05|55.35|56.07|55.37|56.07|55.37|56.05|55.35|7
1656046480000|2022-06-24 04:54:40|56.08|55.38|56.07|55.37|56.09|55.39|56.07|55.37|4
1656046490000|2022-06-24 04:54:50|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656046500000|2022-06-24 04:55:00|56.09|55.39|56.07|55.37|56.09|55.39|56.07|55.37|5
1656046510000|2022-06-24 04:55:10|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656046540000|2022-06-24 04:55:40|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656046550000|2022-06-24 04:55:50|56.09|55.39|56.09|55.39|56.1|55.4|56.08|55.38|11
1656046560000|2022-06-24 04:56:00|56.11|55.41|56.09|55.39|56.11|55.41|56.09|55.39|3
1656046570000|2022-06-24 04:56:10|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656046600000|2022-06-24 04:56:40|56.11|55.41|56.13|55.43|56.14|55.44|56.11|55.41|5
1656046610000|2022-06-24 04:56:50|56.12|55.42|56.12|55.42|56.12|55.42|56.11|55.41|3
1656046620000|2022-06-24 04:57:00|56.11|55.41|56.12|55.42|56.12|55.42|56.1|55.4|6
1656046640000|2022-06-24 04:57:20|56.13|55.43|56.13|55.43|56.13|55.43|56.12|55.42|3
1656046650000|2022-06-24 04:57:30|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656046660000|2022-06-24 04:57:40|56.13|55.43|56.14|55.44|56.14|55.44|56.13|55.43|2
1656046670000|2022-06-24 04:57:50|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656046690000|2022-06-24 04:58:10|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|2
1656046700000|2022-06-24 04:58:20|56.14|55.44|56.15|55.45|56.15|55.45|56.13|55.43|6
1656046710000|2022-06-24 04:58:30|56.13|55.43|56.14|55.44|56.15|55.45|56.13|55.43|5
1656046730000|2022-06-24 04:58:50|56.13|55.43|56.11|55.41|56.13|55.43|56.1|55.4|6
1656046740000|2022-06-24 04:59:00|56.1|55.4|56.1|55.4|56.11|55.41|56.09|55.39|9
1656046750000|2022-06-24 04:59:10|56.09|55.39|56.11|55.41|56.11|55.41|56.09|55.39|6
1656046760000|2022-06-24 04:59:20|56.1|55.4|56.1|55.4|56.11|55.41|56.09|55.39|4
1656046770000|2022-06-24 04:59:30|56.13|55.43|56.13|55.43|56.13|55.43|56.13|55.43|1
1656046780000|2022-06-24 04:59:40|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656046800000|2022-06-24 05:00:00|56.11|55.41|56.11|55.41|56.12|55.42|56.1|55.4|7
1656046810000|2022-06-24 05:00:10|56.12|55.42|56.11|55.41|56.14|55.44|56.11|55.41|9
1656046820000|2022-06-24 05:00:20|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656046830000|2022-06-24 05:00:30|56.13|55.43|56.13|55.43|56.14|55.44|56.12|55.42|10
1656046840000|2022-06-24 05:00:40|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656046860000|2022-06-24 05:01:00|56.13|55.43|56.13|55.43|56.14|55.44|56.12|55.42|5
1656046870000|2022-06-24 05:01:10|56.11|55.41|56.11|55.41|56.12|55.42|56.11|55.41|5
1656046880000|2022-06-24 05:01:20|56.1|55.4|56.09|55.39|56.1|55.4|56.08|55.38|9
1656046890000|2022-06-24 05:01:30|56.08|55.38|56.07|55.37|56.09|55.39|56.07|55.37|8
1656046910000|2022-06-24 05:01:50|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|5
1656046920000|2022-06-24 05:02:00|56.07|55.37|56.07|55.37|56.08|55.38|56.06|55.36|5
1656046930000|2022-06-24 05:02:10|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|6
1656046940000|2022-06-24 05:02:20|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|4
1656046950000|2022-06-24 05:02:30|56.08|55.38|56.07|55.37|56.09|55.39|56.07|55.37|6
1656046960000|2022-06-24 05:02:40|56.08|55.38|56.05|55.35|56.08|55.38|56.04|55.34|8
1656046970000|2022-06-24 05:02:50|56.06|55.36|56.05|55.35|56.06|55.36|56.05|55.35|2
1656046980000|2022-06-24 05:03:00|56.06|55.36|56.06|55.36|56.07|55.37|56.05|55.35|9
1656046990000|2022-06-24 05:03:10|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|2
1656047000000|2022-06-24 05:03:20|56.07|55.37|56.06|55.36|56.07|55.37|56.05|55.35|10
1656047010000|2022-06-24 05:03:30|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1656047020000|2022-06-24 05:03:40|56.06|55.36|56.05|55.35|56.06|55.36|56.05|55.35|2
1656047030000|2022-06-24 05:03:50|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|3
1656047040000|2022-06-24 05:04:00|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656047070000|2022-06-24 05:04:30|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656047080000|2022-06-24 05:04:40|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656047100000|2022-06-24 05:05:00|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656047110000|2022-06-24 05:05:10|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656047120000|2022-06-24 05:05:20|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656047130000|2022-06-24 05:05:30|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656047140000|2022-06-24 05:05:40|56.07|55.37|56.08|55.38|56.08|55.38|56.06|55.36|3
1656047150000|2022-06-24 05:05:50|56.07|55.37|56.06|55.36|56.08|55.38|56.06|55.36|6
1656047160000|2022-06-24 05:06:00|56.07|55.37|56.13|55.43|56.13|55.43|56.06|55.36|17
1656047170000|2022-06-24 05:06:10|56.12|55.42|56.12|55.42|56.12|55.42|56.11|55.41|3
1656047180000|2022-06-24 05:06:20|56.11|55.41|56.13|55.43|56.13|55.43|56.11|55.41|9
1656047190000|2022-06-24 05:06:30|56.12|55.42|56.12|55.42|56.13|55.43|56.12|55.42|3
1656047200000|2022-06-24 05:06:40|56.14|55.44|56.11|55.41|56.14|55.44|56.11|55.41|6
1656047210000|2022-06-24 05:06:50|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|4
1656047220000|2022-06-24 05:07:00|56.12|55.42|56.12|55.42|56.13|55.43|56.12|55.42|3
1656047230000|2022-06-24 05:07:10|56.11|55.41|56.12|55.42|56.13|55.43|56.11|55.41|4
1656047240000|2022-06-24 05:07:20|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|9
1656047260000|2022-06-24 05:07:40|56.1|55.4|56.1|55.4|56.12|55.42|56.09|55.39|12
1656047270000|2022-06-24 05:07:50|56.09|55.39|56.1|55.4|56.1|55.4|56.09|55.39|4
1656047280000|2022-06-24 05:08:00|56.09|55.39|56.11|55.41|56.12|55.42|56.09|55.39|7
1656047290000|2022-06-24 05:08:10|56.1|55.4|56.09|55.39|56.12|55.42|56.09|55.39|17
1656047300000|2022-06-24 05:08:20|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|5
1656047310000|2022-06-24 05:08:30|56.07|55.37|56.06|55.36|56.08|55.38|56.06|55.36|8
1656047320000|2022-06-24 05:08:40|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656047330000|2022-06-24 05:08:50|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|2
1656047340000|2022-06-24 05:09:00|56.1|55.4|56.12|55.42|56.12|55.42|56.1|55.4|15
1656047350000|2022-06-24 05:09:10|56.14|55.44|56.2|55.5|56.2|55.5|56.14|55.44|8
1656047360000|2022-06-24 05:09:20|56.19|55.49|56.24|55.54|56.24|55.54|56.19|55.49|9
1656047370000|2022-06-24 05:09:30|56.23|55.53|56.21|55.51|56.23|55.53|56.21|55.51|5
1656047380000|2022-06-24 05:09:40|56.22|55.52|56.2|55.5|56.23|55.53|56.2|55.5|11
1656047390000|2022-06-24 05:09:50|56.19|55.49|56.19|55.49|56.2|55.5|56.19|55.49|5
1656047400000|2022-06-24 05:10:00|56.18|55.48|56.19|55.49|56.2|55.5|56.18|55.48|4
1656047410000|2022-06-24 05:10:10|56.2|55.5|56.22|55.52|56.23|55.53|56.2|55.5|5
1656047420000|2022-06-24 05:10:20|56.21|55.51|56.19|55.49|56.21|55.51|56.19|55.49|5
1656047430000|2022-06-24 05:10:30|56.2|55.5|56.19|55.49|56.21|55.51|56.18|55.48|11
1656047450000|2022-06-24 05:10:50|56.18|55.48|56.2|55.5|56.2|55.5|56.18|55.48|6
1656047460000|2022-06-24 05:11:00|56.19|55.49|56.19|55.49|56.2|55.5|56.18|55.48|7
1656047470000|2022-06-24 05:11:10|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656047480000|2022-06-24 05:11:20|56.21|55.51|56.2|55.5|56.21|55.51|56.2|55.5|2
1656047500000|2022-06-24 05:11:40|56.21|55.51|56.21|55.51|56.21|55.51|56.2|55.5|7
1656047510000|2022-06-24 05:11:50|56.2|55.5|56.2|55.5|56.21|55.51|56.19|55.49|9
1656047520000|2022-06-24 05:12:00|56.19|55.49|56.2|55.5|56.2|55.5|56.19|55.49|10
1656047530000|2022-06-24 05:12:10|56.21|55.51|56.24|55.54|56.24|55.54|56.2|55.5|12
1656047540000|2022-06-24 05:12:20|56.22|55.52|56.22|55.52|56.23|55.53|56.21|55.51|5
1656047570000|2022-06-24 05:12:50|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|2
1656047580000|2022-06-24 05:13:00|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|11
1656047600000|2022-06-24 05:13:20|56.22|55.52|56.21|55.51|56.22|55.52|56.2|55.5|10
1656047610000|2022-06-24 05:13:30|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|9
1656047620000|2022-06-24 05:13:40|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|5
1656047630000|2022-06-24 05:13:50|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|2
1656047640000|2022-06-24 05:14:00|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|13
1656047650000|2022-06-24 05:14:10|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|3
1656047670000|2022-06-24 05:14:30|56.22|55.52|56.21|55.51|56.22|55.52|56.2|55.5|6
1656047680000|2022-06-24 05:14:40|56.2|55.5|56.19|55.49|56.21|55.51|56.19|55.49|18
1656047690000|2022-06-24 05:14:50|56.2|55.5|56.2|55.5|56.2|55.5|56.19|55.49|13
1656047700000|2022-06-24 05:15:00|56.19|55.49|56.17|55.47|56.2|55.5|56.17|55.47|12
1656047720000|2022-06-24 05:15:20|56.18|55.48|56.21|55.51|56.21|55.51|56.18|55.48|7
1656047730000|2022-06-24 05:15:30|56.2|55.5|56.2|55.5|56.21|55.51|56.2|55.5|9
1656047740000|2022-06-24 05:15:40|56.19|55.49|56.19|55.49|56.19|55.49|56.19|55.49|1
1656047750000|2022-06-24 05:15:50|56.2|55.5|56.2|55.5|56.2|55.5|56.19|55.49|7
1656047780000|2022-06-24 05:16:20|56.21|55.51|56.21|55.51|56.22|55.52|56.2|55.5|8
1656047790000|2022-06-24 05:16:30|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|20
1656047800000|2022-06-24 05:16:40|56.2|55.5|56.22|55.52|56.22|55.52|56.2|55.5|22
1656047810000|2022-06-24 05:16:50|56.21|55.51|56.2|55.5|56.22|55.52|56.19|55.49|17
1656047820000|2022-06-24 05:17:00|56.21|55.51|56.2|55.5|56.21|55.51|56.2|55.5|12
1656047830000|2022-06-24 05:17:10|56.21|55.51|56.21|55.51|56.22|55.52|56.2|55.5|15
1656047840000|2022-06-24 05:17:20|56.22|55.52|56.21|55.51|56.22|55.52|56.2|55.5|7
1656047850000|2022-06-24 05:17:30|56.2|55.5|56.23|55.53|56.23|55.53|56.2|55.5|14
1656047860000|2022-06-24 05:17:40|56.22|55.52|56.22|55.52|56.24|55.54|56.21|55.51|17
1656047870000|2022-06-24 05:17:50|56.23|55.53|56.22|55.52|56.24|55.54|56.22|55.52|9
1656047880000|2022-06-24 05:18:00|56.23|55.53|56.22|55.52|56.24|55.54|56.22|55.52|11
1656047890000|2022-06-24 05:18:10|56.24|55.54|56.24|55.54|56.24|55.54|56.22|55.52|9
1656047900000|2022-06-24 05:18:20|56.22|55.52|56.22|55.52|56.24|55.54|56.22|55.52|9
1656047910000|2022-06-24 05:18:30|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|4
1656047920000|2022-06-24 05:18:40|56.23|55.53|56.24|55.54|56.24|55.54|56.22|55.52|10
1656047930000|2022-06-24 05:18:50|56.22|55.52|56.22|55.52|56.24|55.54|56.22|55.52|10
1656047940000|2022-06-24 05:19:00|56.24|55.54|56.23|55.53|56.24|55.54|56.22|55.52|13
1656047950000|2022-06-24 05:19:10|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|7
1656047960000|2022-06-24 05:19:20|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|10
1656047970000|2022-06-24 05:19:30|56.23|55.53|56.24|55.54|56.25|55.55|56.22|55.52|8
1656047980000|2022-06-24 05:19:40|56.25|55.55|56.24|55.54|56.26|55.56|56.24|55.54|6
1656047990000|2022-06-24 05:19:50|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656048000000|2022-06-24 05:20:00|56.26|55.56|56.25|55.55|56.27|55.57|56.25|55.55|4
1656048010000|2022-06-24 05:20:10|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|2
1656048020000|2022-06-24 05:20:20|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|3
1656048030000|2022-06-24 05:20:30|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|8
1656048040000|2022-06-24 05:20:40|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|12
1656048050000|2022-06-24 05:20:50|56.25|55.55|56.26|55.56|56.26|55.56|56.24|55.54|11
1656048060000|2022-06-24 05:21:00|56.25|55.55|56.26|55.56|56.26|55.56|56.24|55.54|10
1656048070000|2022-06-24 05:21:10|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|12
1656048080000|2022-06-24 05:21:20|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|8
1656048090000|2022-06-24 05:21:30|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656048100000|2022-06-24 05:21:40|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|17
1656048110000|2022-06-24 05:21:50|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|4
1656048120000|2022-06-24 05:22:00|56.25|55.55|56.26|55.56|56.27|55.57|56.25|55.55|9
1656048130000|2022-06-24 05:22:10|56.25|55.55|56.25|55.55|56.26|55.56|56.25|55.55|9
1656048140000|2022-06-24 05:22:20|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|4
1656048150000|2022-06-24 05:22:30|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|10
1656048160000|2022-06-24 05:22:40|56.27|55.57|56.25|55.55|56.27|55.57|56.25|55.55|14
1656048170000|2022-06-24 05:22:50|56.27|55.57|56.25|55.55|56.27|55.57|56.25|55.55|18
1656048180000|2022-06-24 05:23:00|56.27|55.57|56.26|55.56|56.27|55.57|56.25|55.55|22
1656048190000|2022-06-24 05:23:10|56.25|55.55|56.25|55.55|56.26|55.56|56.25|55.55|9
1656048200000|2022-06-24 05:23:20|56.26|55.56|56.25|55.55|56.27|55.57|56.25|55.55|9
1656048210000|2022-06-24 05:23:30|56.24|55.54|56.24|55.54|56.26|55.56|56.24|55.54|3
1656048220000|2022-06-24 05:23:40|56.26|55.56|56.25|55.55|56.26|55.56|56.24|55.54|3
1656048230000|2022-06-24 05:23:50|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|6
1656048240000|2022-06-24 05:24:00|56.19|55.49|56.19|55.49|56.19|55.49|56.19|55.49|1
1656048250000|2022-06-24 05:24:10|56.2|55.5|56.19|55.49|56.2|55.5|56.18|55.48|7
1656048260000|2022-06-24 05:24:20|56.2|55.5|56.19|55.49|56.2|55.5|56.19|55.49|12
1656048270000|2022-06-24 05:24:30|56.21|55.51|56.22|55.52|56.22|55.52|56.2|55.5|14
1656048280000|2022-06-24 05:24:40|56.21|55.51|56.22|55.52|56.22|55.52|56.2|55.5|16
1656048290000|2022-06-24 05:24:50|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|2
1656048300000|2022-06-24 05:25:00|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656048310000|2022-06-24 05:25:10|56.22|55.52|56.24|55.54|56.25|55.55|56.22|55.52|7
1656048320000|2022-06-24 05:25:20|56.23|55.53|56.22|55.52|56.25|55.55|56.22|55.52|9
1656048330000|2022-06-24 05:25:30|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656048340000|2022-06-24 05:25:40|56.22|55.52|56.18|55.48|56.22|55.52|56.18|55.48|11
1656048350000|2022-06-24 05:25:50|56.17|55.47|56.16|55.46|56.17|55.47|56.15|55.45|12
1656048360000|2022-06-24 05:26:00|56.15|55.45|56.07|55.37|56.16|55.46|56.07|55.37|11
1656048370000|2022-06-24 05:26:10|56.06|55.36|56.06|55.36|56.07|55.37|56.05|55.35|8
1656048380000|2022-06-24 05:26:20|56.07|55.37|56.11|55.41|56.12|55.42|56.06|55.36|11
1656048390000|2022-06-24 05:26:30|56.12|55.42|56.16|55.46|56.18|55.48|56.1|55.4|17
1656048400000|2022-06-24 05:26:40|56.19|55.49|56.24|55.54|56.26|55.56|56.17|55.47|16
1656048410000|2022-06-24 05:26:50|56.25|55.55|56.22|55.52|56.29|55.59|56.22|55.52|17
1656048420000|2022-06-24 05:27:00|56.23|55.53|56.25|55.55|56.25|55.55|56.22|55.52|19
1656048430000|2022-06-24 05:27:10|56.26|55.56|56.38|55.68|56.39|55.69|56.26|55.56|21
1656048440000|2022-06-24 05:27:20|56.39|55.69|56.35|55.65|56.39|55.69|56.34|55.64|13
1656048450000|2022-06-24 05:27:30|56.34|55.64|56.33|55.63|56.35|55.65|56.33|55.63|5
1656048460000|2022-06-24 05:27:40|56.32|55.62|56.29|55.59|56.32|55.62|56.28|55.58|8
1656048470000|2022-06-24 05:27:50|56.28|55.58|56.26|55.56|56.29|55.59|56.26|55.56|5
1656048480000|2022-06-24 05:28:00|56.25|55.55|56.22|55.52|56.26|55.56|56.21|55.51|10
1656048490000|2022-06-24 05:28:10|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|2
1656048500000|2022-06-24 05:28:20|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656048510000|2022-06-24 05:28:30|56.22|55.52|56.27|55.57|56.27|55.57|56.21|55.51|10
1656048520000|2022-06-24 05:28:40|56.28|55.58|56.28|55.58|56.29|55.59|56.27|55.57|17
1656048530000|2022-06-24 05:28:50|56.27|55.57|56.27|55.57|56.28|55.58|56.27|55.57|5
1656048540000|2022-06-24 05:29:00|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|6
1656048560000|2022-06-24 05:29:20|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|6
1656048570000|2022-06-24 05:29:30|56.28|55.58|56.3|55.6|56.31|55.61|56.27|55.57|10
1656048580000|2022-06-24 05:29:40|56.31|55.61|56.29|55.59|56.32|55.62|56.29|55.59|9
1656048590000|2022-06-24 05:29:50|56.3|55.6|56.29|55.59|56.31|55.61|56.29|55.59|13
1656048600000|2022-06-24 05:30:00|56.3|55.6|56.3|55.6|56.31|55.61|56.29|55.59|9
1656048610000|2022-06-24 05:30:10|56.29|55.59|56.35|55.65|56.38|55.68|56.29|55.59|14
1656048620000|2022-06-24 05:30:20|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|2
1656048630000|2022-06-24 05:30:30|56.34|55.64|56.35|55.65|56.35|55.65|56.34|55.64|2
1656048650000|2022-06-24 05:30:50|56.36|55.66|56.36|55.66|56.37|55.67|56.35|55.65|9
1656048660000|2022-06-24 05:31:00|56.35|55.65|56.36|55.66|56.37|55.67|56.35|55.65|15
1656048670000|2022-06-24 05:31:10|56.37|55.67|56.36|55.66|56.37|55.67|56.35|55.65|14
1656048680000|2022-06-24 05:31:20|56.35|55.65|56.37|55.67|56.38|55.68|56.35|55.65|13
1656048690000|2022-06-24 05:31:30|56.38|55.68|56.38|55.68|56.39|55.69|56.37|55.67|9
1656048700000|2022-06-24 05:31:40|56.37|55.67|56.36|55.66|56.38|55.68|56.36|55.66|4
1656048710000|2022-06-24 05:31:50|56.37|55.67|56.38|55.68|56.38|55.68|56.36|55.66|11
1656048720000|2022-06-24 05:32:00|56.39|55.69|56.37|55.67|56.39|55.69|56.36|55.66|13
1656048730000|2022-06-24 05:32:10|56.36|55.66|56.36|55.66|56.37|55.67|56.35|55.65|9
1656048740000|2022-06-24 05:32:20|56.35|55.65|56.35|55.65|56.36|55.66|56.35|55.65|7
1656048750000|2022-06-24 05:32:30|56.37|55.67|56.36|55.66|56.37|55.67|56.35|55.65|3
1656048760000|2022-06-24 05:32:40|56.35|55.65|56.37|55.67|56.38|55.68|56.33|55.63|10
1656048770000|2022-06-24 05:32:50|56.38|55.68|56.36|55.66|56.38|55.68|56.36|55.66|11
1656048780000|2022-06-24 05:33:00|56.37|55.67|56.39|55.69|56.4|55.7|56.36|55.66|18
1656048790000|2022-06-24 05:33:10|56.38|55.68|56.4|55.7|56.4|55.7|56.38|55.68|9
1656048810000|2022-06-24 05:33:30|56.38|55.68|56.36|55.66|56.42|55.72|56.36|55.66|10
1656048820000|2022-06-24 05:33:40|56.37|55.67|56.36|55.66|56.39|55.69|56.36|55.66|6
1656048830000|2022-06-24 05:33:50|56.38|55.68|56.38|55.68|56.39|55.69|56.38|55.68|3
1656048840000|2022-06-24 05:34:00|56.39|55.69|56.38|55.68|56.39|55.69|56.38|55.68|2
1656048850000|2022-06-24 05:34:10|56.4|55.7|56.38|55.68|56.4|55.7|56.38|55.68|2
1656048860000|2022-06-24 05:34:20|56.39|55.69|56.39|55.69|56.39|55.69|56.38|55.68|3
1656048870000|2022-06-24 05:34:30|56.38|55.68|56.38|55.68|56.38|55.68|56.37|55.67|3
1656048880000|2022-06-24 05:34:40|56.37|55.67|56.38|55.68|56.38|55.68|56.36|55.66|14
1656048890000|2022-06-24 05:34:50|56.37|55.67|56.37|55.67|56.38|55.68|56.36|55.66|11
1656048910000|2022-06-24 05:35:10|56.36|55.66|56.36|55.66|56.36|55.66|56.36|55.66|1
1656048930000|2022-06-24 05:35:30|56.35|55.65|56.35|55.65|56.35|55.65|56.34|55.64|3
1656048940000|2022-06-24 05:35:40|56.33|55.63|56.36|55.66|56.37|55.67|56.33|55.63|3
1656048950000|2022-06-24 05:35:50|56.35|55.65|56.35|55.65|56.35|55.65|56.34|55.64|5
1656048960000|2022-06-24 05:36:00|56.33|55.63|56.34|55.64|56.35|55.65|56.33|55.63|5
1656048970000|2022-06-24 05:36:10|56.35|55.65|56.35|55.65|56.35|55.65|56.33|55.63|5
1656048980000|2022-06-24 05:36:20|56.31|55.61|56.32|55.62|56.34|55.64|56.31|55.61|9
1656048990000|2022-06-24 05:36:30|56.33|55.63|56.33|55.63|56.34|55.64|56.31|55.61|8
1656049000000|2022-06-24 05:36:40|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|2
1656049010000|2022-06-24 05:36:50|56.34|55.64|56.34|55.64|56.34|55.64|56.33|55.63|3
1656049020000|2022-06-24 05:37:00|56.33|55.63|56.32|55.62|56.34|55.64|56.3|55.6|6
1656049040000|2022-06-24 05:37:20|56.33|55.63|56.33|55.63|56.33|55.63|56.3|55.6|9
1656049050000|2022-06-24 05:37:30|56.31|55.61|56.31|55.61|56.34|55.64|56.3|55.6|14
1656049060000|2022-06-24 05:37:40|56.32|55.62|56.32|55.62|56.32|55.62|56.31|55.61|5
1656049070000|2022-06-24 05:37:50|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656049080000|2022-06-24 05:38:00|56.32|55.62|56.33|55.63|56.34|55.64|56.32|55.62|8
1656049090000|2022-06-24 05:38:10|56.34|55.64|56.32|55.62|56.34|55.64|56.32|55.62|7
1656049100000|2022-06-24 05:38:20|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|2
1656049110000|2022-06-24 05:38:30|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656049120000|2022-06-24 05:38:40|56.33|55.63|56.34|55.64|56.34|55.64|56.33|55.63|2
1656049130000|2022-06-24 05:38:50|56.33|55.63|56.34|55.64|56.34|55.64|56.33|55.63|4
1656049140000|2022-06-24 05:39:00|56.35|55.65|56.34|55.64|56.35|55.65|56.33|55.63|6
1656049150000|2022-06-24 05:39:10|56.33|55.63|56.34|55.64|56.35|55.65|56.33|55.63|9
1656049160000|2022-06-24 05:39:20|56.33|55.63|56.34|55.64|56.35|55.65|56.33|55.63|11
1656049170000|2022-06-24 05:39:30|56.33|55.63|56.35|55.65|56.35|55.65|56.33|55.63|4
1656049180000|2022-06-24 05:39:40|56.34|55.64|56.33|55.63|56.35|55.65|56.33|55.63|6
1656049190000|2022-06-24 05:39:50|56.34|55.64|56.34|55.64|56.35|55.65|56.34|55.64|3
1656049200000|2022-06-24 05:40:00|56.35|55.65|56.35|55.65|56.36|55.66|56.34|55.64|14
1656049210000|2022-06-24 05:40:10|56.34|55.64|56.34|55.64|56.36|55.66|56.33|55.63|18
1656049220000|2022-06-24 05:40:20|56.35|55.65|56.34|55.64|56.35|55.65|56.33|55.63|5
1656049230000|2022-06-24 05:40:30|56.35|55.65|56.35|55.65|56.35|55.65|56.35|55.65|1
1656049240000|2022-06-24 05:40:40|56.34|55.64|56.35|55.65|56.35|55.65|56.34|55.64|4
1656049260000|2022-06-24 05:41:00|56.34|55.64|56.35|55.65|56.35|55.65|56.33|55.63|8
1656049270000|2022-06-24 05:41:10|56.33|55.63|56.33|55.63|56.35|55.65|56.33|55.63|10
1656049280000|2022-06-24 05:41:20|56.34|55.64|56.37|55.67|56.38|55.68|56.33|55.63|13
1656049290000|2022-06-24 05:41:30|56.38|55.68|56.38|55.68|56.39|55.69|56.37|55.67|5
1656049300000|2022-06-24 05:41:40|56.37|55.67|56.39|55.69|56.41|55.71|56.37|55.67|12
1656049310000|2022-06-24 05:41:50|56.38|55.68|56.38|55.68|56.39|55.69|56.38|55.68|7
1656049320000|2022-06-24 05:42:00|56.37|55.67|56.37|55.67|56.38|55.68|56.36|55.66|4
1656049330000|2022-06-24 05:42:10|56.36|55.66|56.39|55.69|56.39|55.69|56.36|55.66|4
1656049340000|2022-06-24 05:42:20|56.38|55.68|56.38|55.68|56.4|55.7|56.38|55.68|9
1656049350000|2022-06-24 05:42:30|56.37|55.67|56.4|55.7|56.41|55.71|56.37|55.67|7
1656049360000|2022-06-24 05:42:40|56.41|55.71|56.39|55.69|56.41|55.71|56.39|55.69|3
1656049370000|2022-06-24 05:42:50|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|4
1656049380000|2022-06-24 05:43:00|56.4|55.7|56.41|55.71|56.41|55.71|56.39|55.69|5
1656049390000|2022-06-24 05:43:10|56.39|55.69|56.4|55.7|56.41|55.71|56.39|55.69|16
1656049400000|2022-06-24 05:43:20|56.39|55.69|56.4|55.7|56.41|55.71|56.39|55.69|8
1656049410000|2022-06-24 05:43:30|56.41|55.71|56.39|55.69|56.41|55.71|56.39|55.69|9
1656049420000|2022-06-24 05:43:40|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|6
1656049430000|2022-06-24 05:43:50|56.4|55.7|56.38|55.68|56.4|55.7|56.38|55.68|7
1656049440000|2022-06-24 05:44:00|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|13
1656049450000|2022-06-24 05:44:10|56.39|55.69|56.39|55.69|56.4|55.7|56.38|55.68|9
1656049460000|2022-06-24 05:44:20|56.38|55.68|56.39|55.69|56.39|55.69|56.38|55.68|2
1656049470000|2022-06-24 05:44:30|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656049480000|2022-06-24 05:44:40|56.39|55.69|56.4|55.7|56.4|55.7|56.38|55.68|11
1656049500000|2022-06-24 05:45:00|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|4
1656049510000|2022-06-24 05:45:10|56.39|55.69|56.38|55.68|56.4|55.7|56.38|55.68|4
1656049520000|2022-06-24 05:45:20|56.39|55.69|56.4|55.7|56.4|55.7|56.39|55.69|4
1656049530000|2022-06-24 05:45:30|56.39|55.69|56.4|55.7|56.41|55.71|56.39|55.69|4
1656049560000|2022-06-24 05:46:00|56.41|55.71|56.41|55.71|56.41|55.71|56.41|55.71|1
1656049570000|2022-06-24 05:46:10|56.4|55.7|56.41|55.71|56.42|55.72|56.4|55.7|4
1656049580000|2022-06-24 05:46:20|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|2
1656049590000|2022-06-24 05:46:30|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|2
1656049600000|2022-06-24 05:46:40|56.42|55.72|56.42|55.72|56.42|55.72|56.42|55.72|1
1656049610000|2022-06-24 05:46:50|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|6
1656049620000|2022-06-24 05:47:00|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|4
1656049640000|2022-06-24 05:47:20|56.41|55.71|56.4|55.7|56.41|55.71|56.39|55.69|4
1656049650000|2022-06-24 05:47:30|56.41|55.71|56.41|55.71|56.41|55.71|56.39|55.69|4
1656049660000|2022-06-24 05:47:40|56.42|55.72|56.42|55.72|56.42|55.72|56.4|55.7|5
1656049670000|2022-06-24 05:47:50|56.43|55.73|56.43|55.73|56.44|55.74|56.41|55.71|9
1656049680000|2022-06-24 05:48:00|56.42|55.72|56.43|55.73|56.43|55.73|56.41|55.71|4
1656049690000|2022-06-24 05:48:10|56.44|55.74|56.43|55.73|56.45|55.75|56.42|55.72|13
1656049700000|2022-06-24 05:48:20|56.42|55.72|56.42|55.72|56.42|55.72|56.41|55.71|5
1656049720000|2022-06-24 05:48:40|56.43|55.73|56.43|55.73|56.43|55.73|56.42|55.72|7
1656049730000|2022-06-24 05:48:50|56.42|55.72|56.42|55.72|56.43|55.73|56.42|55.72|5
1656049740000|2022-06-24 05:49:00|56.41|55.71|56.4|55.7|56.42|55.72|56.4|55.7|4
1656049750000|2022-06-24 05:49:10|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|2
1656049760000|2022-06-24 05:49:20|56.41|55.71|56.41|55.71|56.41|55.71|56.41|55.71|1
1656049770000|2022-06-24 05:49:30|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656049790000|2022-06-24 05:49:50|56.39|55.69|56.39|55.69|56.4|55.7|56.39|55.69|3
1656049800000|2022-06-24 05:50:00|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|4
1656049810000|2022-06-24 05:50:10|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|2
1656049830000|2022-06-24 05:50:30|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|4
1656049840000|2022-06-24 05:50:40|56.4|55.7|56.4|55.7|56.41|55.71|56.4|55.7|3
1656049850000|2022-06-24 05:50:50|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|2
1656049860000|2022-06-24 05:51:00|56.41|55.71|56.41|55.71|56.42|55.72|56.4|55.7|5
1656049880000|2022-06-24 05:51:20|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|3
1656049890000|2022-06-24 05:51:30|56.39|55.69|56.38|55.68|56.39|55.69|56.38|55.68|2
1656049900000|2022-06-24 05:51:40|56.39|55.69|56.39|55.69|56.39|55.69|56.39|55.69|1
1656049910000|2022-06-24 05:51:50|56.38|55.68|56.36|55.66|56.39|55.69|56.36|55.66|5
1656049930000|2022-06-24 05:52:10|56.35|55.65|56.34|55.64|56.36|55.66|56.34|55.64|4
1656049940000|2022-06-24 05:52:20|56.33|55.63|56.33|55.63|56.34|55.64|56.32|55.62|5
1656049950000|2022-06-24 05:52:30|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656049960000|2022-06-24 05:52:40|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|4
1656049970000|2022-06-24 05:52:50|56.31|55.61|56.31|55.61|56.32|55.62|56.31|55.61|11
1656049980000|2022-06-24 05:53:00|56.32|55.62|56.36|55.66|56.36|55.66|56.31|55.61|13
1656049990000|2022-06-24 05:53:10|56.37|55.67|56.36|55.66|56.38|55.68|56.36|55.66|12
1656050000000|2022-06-24 05:53:20|56.35|55.65|56.36|55.66|56.36|55.66|56.35|55.65|6
1656050010000|2022-06-24 05:53:30|56.35|55.65|56.34|55.64|56.36|55.66|56.34|55.64|8
1656050020000|2022-06-24 05:53:40|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|4
1656050030000|2022-06-24 05:53:50|56.31|55.61|56.32|55.62|56.32|55.62|56.3|55.6|12
1656050040000|2022-06-24 05:54:00|56.31|55.61|56.31|55.61|56.32|55.62|56.31|55.61|5
1656050050000|2022-06-24 05:54:10|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|6
1656050060000|2022-06-24 05:54:20|56.32|55.62|56.31|55.61|56.32|55.62|56.3|55.6|8
1656050070000|2022-06-24 05:54:30|56.3|55.6|56.31|55.61|56.32|55.62|56.3|55.6|14
1656050080000|2022-06-24 05:54:40|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|16
1656050090000|2022-06-24 05:54:50|56.32|55.62|56.31|55.61|56.32|55.62|56.3|55.6|8
1656050100000|2022-06-24 05:55:00|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|12
1656050110000|2022-06-24 05:55:10|56.3|55.6|56.3|55.6|56.3|55.6|56.3|55.6|1
1656050120000|2022-06-24 05:55:20|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|3
1656050130000|2022-06-24 05:55:30|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|4
1656050140000|2022-06-24 05:55:40|56.26|55.56|56.25|55.55|56.26|55.56|56.24|55.54|7
1656050150000|2022-06-24 05:55:50|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|4
1656050160000|2022-06-24 05:56:00|56.22|55.52|56.21|55.51|56.23|55.53|56.2|55.5|6
1656050170000|2022-06-24 05:56:10|56.22|55.52|56.22|55.52|56.22|55.52|56.22|55.52|1
1656050180000|2022-06-24 05:56:20|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|5
1656050190000|2022-06-24 05:56:30|56.22|55.52|56.17|55.47|56.22|55.52|56.17|55.47|5
1656050200000|2022-06-24 05:56:40|56.16|55.46|56.16|55.46|56.17|55.47|56.16|55.46|3
1656050210000|2022-06-24 05:56:50|56.15|55.45|56.15|55.45|56.16|55.46|56.15|55.45|5
1656050220000|2022-06-24 05:57:00|56.14|55.44|56.14|55.44|56.15|55.45|56.12|55.42|8
1656050230000|2022-06-24 05:57:10|56.13|55.43|56.11|55.41|56.14|55.44|56.11|55.41|9
1656050240000|2022-06-24 05:57:20|56.08|55.38|56.07|55.37|56.09|55.39|56.07|55.37|8
1656050250000|2022-06-24 05:57:30|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|2
1656050260000|2022-06-24 05:57:40|56.06|55.36|56.05|55.35|56.07|55.37|56.05|55.35|10
1656050270000|2022-06-24 05:57:50|56.04|55.34|56.01|55.31|56.04|55.34|56.01|55.31|9
1656050280000|2022-06-24 05:58:00|55.99|55.29|55.93|55.23|56|55.3|55.93|55.23|14
1656050290000|2022-06-24 05:58:10|55.9|55.2|55.92|55.22|55.93|55.23|55.9|55.2|11
1656050300000|2022-06-24 05:58:20|55.91|55.21|55.88|55.18|55.92|55.22|55.88|55.18|9
1656050310000|2022-06-24 05:58:30|55.89|55.19|55.88|55.18|55.91|55.21|55.88|55.18|9
1656050320000|2022-06-24 05:58:40|55.87|55.17|55.72|55.02|55.88|55.18|55.72|55.02|17
1656050330000|2022-06-24 05:58:50|55.69|54.99|55.65|54.95|55.7|55|55.59|54.89|23
1656050340000|2022-06-24 05:59:00|55.64|54.94|55.58|54.88|55.65|54.95|55.57|54.87|12
1656050350000|2022-06-24 05:59:10|55.56|54.86|55.56|54.86|55.57|54.87|55.51|54.81|18
1656050360000|2022-06-24 05:59:20|55.58|54.88|55.6|54.9|55.6|54.9|55.55|54.85|18
1656050370000|2022-06-24 05:59:30|55.61|54.91|55.61|54.91|55.61|54.91|55.6|54.9|7
1656050380000|2022-06-24 05:59:40|55.62|54.92|55.62|54.92|55.66|54.96|55.61|54.91|14
1656050390000|2022-06-24 05:59:50|55.63|54.93|55.66|54.96|55.66|54.96|55.63|54.93|10
1656050400000|2022-06-24 06:00:00|55.67|54.97|55.62|54.92|55.7|55|55.62|54.92|17
1656050410000|2022-06-24 06:00:10|55.63|54.93|55.63|54.93|55.65|54.95|55.62|54.92|11
1656050420000|2022-06-24 06:00:20|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656050430000|2022-06-24 06:00:30|55.62|54.92|55.61|54.91|55.63|54.93|55.6|54.9|12
1656050440000|2022-06-24 06:00:40|55.6|54.9|55.54|54.84|55.61|54.91|55.53|54.83|15
1656050450000|2022-06-24 06:00:50|55.55|54.85|55.51|54.81|55.55|54.85|55.51|54.81|10
1656050460000|2022-06-24 06:01:00|55.5|54.8|55.5|54.8|55.52|54.82|55.5|54.8|8
1656050470000|2022-06-24 06:01:10|55.51|54.81|55.5|54.8|55.51|54.81|55.49|54.79|14
1656050480000|2022-06-24 06:01:20|55.49|54.79|55.45|54.75|55.5|54.8|55.45|54.75|10
1656050490000|2022-06-24 06:01:30|55.46|54.76|55.48|54.78|55.5|54.8|55.46|54.76|13
1656050500000|2022-06-24 06:01:40|55.47|54.77|55.47|54.77|55.49|54.79|55.44|54.74|18
1656050510000|2022-06-24 06:01:50|55.48|54.78|55.48|54.78|55.5|54.8|55.48|54.78|8
1656050520000|2022-06-24 06:02:00|55.49|54.79|55.52|54.82|55.52|54.82|55.48|54.78|14
1656050530000|2022-06-24 06:02:10|55.53|54.83|55.55|54.85|55.55|54.85|55.52|54.82|17
1656050540000|2022-06-24 06:02:20|55.53|54.83|55.54|54.84|55.54|54.84|55.51|54.81|10
1656050550000|2022-06-24 06:02:30|55.53|54.83|55.53|54.83|55.54|54.84|55.52|54.82|8
1656050560000|2022-06-24 06:02:40|55.54|54.84|55.51|54.81|55.54|54.84|55.51|54.81|12
1656050570000|2022-06-24 06:02:50|55.52|54.82|55.46|54.76|55.52|54.82|55.46|54.76|12
1656050580000|2022-06-24 06:03:00|55.47|54.77|55.48|54.78|55.49|54.79|55.45|54.75|12
1656050590000|2022-06-24 06:03:10|55.49|54.79|55.52|54.82|55.53|54.83|55.48|54.78|10
1656050600000|2022-06-24 06:03:20|55.53|54.83|55.5|54.8|55.54|54.84|55.5|54.8|8
1656050630000|2022-06-24 06:03:50|55.51|54.81|55.51|54.81|55.51|54.81|55.49|54.79|6
1656050640000|2022-06-24 06:04:00|55.52|54.82|55.5|54.8|55.52|54.82|55.5|54.8|3
1656050650000|2022-06-24 06:04:10|55.51|54.81|55.51|54.81|55.52|54.82|55.5|54.8|9
1656050660000|2022-06-24 06:04:20|55.52|54.82|55.52|54.82|55.53|54.83|55.52|54.82|3
1656050670000|2022-06-24 06:04:30|55.51|54.81|55.53|54.83|55.53|54.83|55.51|54.81|5
1656050680000|2022-06-24 06:04:40|55.52|54.82|55.52|54.82|55.53|54.83|55.51|54.81|13
1656050690000|2022-06-24 06:04:50|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|2
1656050700000|2022-06-24 06:05:00|55.51|54.81|55.47|54.77|55.51|54.81|55.46|54.76|9
1656050710000|2022-06-24 06:05:10|55.48|54.78|55.54|54.84|55.55|54.85|55.48|54.78|11
1656050720000|2022-06-24 06:05:20|55.55|54.85|55.56|54.86|55.57|54.87|55.53|54.83|11
1656050730000|2022-06-24 06:05:30|55.57|54.87|55.57|54.87|55.59|54.89|55.55|54.85|10
1656050740000|2022-06-24 06:05:40|55.58|54.88|55.58|54.88|55.59|54.89|55.58|54.88|5
1656050750000|2022-06-24 06:05:50|55.61|54.91|55.57|54.87|55.61|54.91|55.57|54.87|6
1656050760000|2022-06-24 06:06:00|55.58|54.88|55.56|54.86|55.59|54.89|55.56|54.86|4
1656050770000|2022-06-24 06:06:10|55.57|54.87|55.58|54.88|55.58|54.88|55.56|54.86|4
1656050780000|2022-06-24 06:06:20|55.59|54.89|55.57|54.87|55.6|54.9|55.57|54.87|8
1656050790000|2022-06-24 06:06:30|55.58|54.88|55.58|54.88|55.59|54.89|55.56|54.86|11
1656050800000|2022-06-24 06:06:40|55.59|54.89|55.58|54.88|55.6|54.9|55.58|54.88|4
1656050810000|2022-06-24 06:06:50|55.59|54.89|55.59|54.89|55.6|54.9|55.59|54.89|3
1656050820000|2022-06-24 06:07:00|55.6|54.9|55.58|54.88|55.6|54.9|55.58|54.88|5
1656050830000|2022-06-24 06:07:10|55.59|54.89|55.59|54.89|55.6|54.9|55.58|54.88|9
1656050850000|2022-06-24 06:07:30|55.6|54.9|55.6|54.9|55.6|54.9|55.6|54.9|1
1656050860000|2022-06-24 06:07:40|55.59|54.89|55.58|54.88|55.59|54.89|55.58|54.88|2
1656050870000|2022-06-24 06:07:50|55.59|54.89|55.63|54.93|55.64|54.94|55.55|54.85|13
1656050880000|2022-06-24 06:08:00|55.64|54.94|55.62|54.92|55.65|54.95|55.62|54.92|6
1656050890000|2022-06-24 06:08:10|55.64|54.94|55.65|54.95|55.65|54.95|55.63|54.93|4
1656050900000|2022-06-24 06:08:20|55.66|54.96|55.64|54.94|55.66|54.96|55.64|54.94|3
1656050910000|2022-06-24 06:08:30|55.65|54.95|55.68|54.98|55.68|54.98|55.65|54.95|8
1656050920000|2022-06-24 06:08:40|55.7|55|55.69|54.99|55.7|55|55.68|54.98|4
1656050930000|2022-06-24 06:08:50|55.7|55|55.69|54.99|55.7|55|55.68|54.98|3
1656050940000|2022-06-24 06:09:00|55.7|55|55.72|55.02|55.72|55.02|55.69|54.99|5
1656050950000|2022-06-24 06:09:10|55.71|55.01|55.71|55.01|55.72|55.02|55.69|54.99|8
1656050960000|2022-06-24 06:09:20|55.7|55|55.69|54.99|55.71|55.01|55.69|54.99|9
1656050970000|2022-06-24 06:09:30|55.7|55|55.69|54.99|55.7|55|55.68|54.98|10
1656050980000|2022-06-24 06:09:40|55.68|54.98|55.7|55|55.7|55|55.68|54.98|7
1656050990000|2022-06-24 06:09:50|55.71|55.01|55.69|54.99|55.71|55.01|55.69|54.99|4
1656051000000|2022-06-24 06:10:00|55.7|55|55.71|55.01|55.72|55.02|55.7|55|4
1656051010000|2022-06-24 06:10:10|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|2
1656051020000|2022-06-24 06:10:20|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|6
1656051030000|2022-06-24 06:10:30|55.71|55.01|55.73|55.03|55.73|55.03|55.71|55.01|5
1656051040000|2022-06-24 06:10:40|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|7
1656051050000|2022-06-24 06:10:50|55.73|55.03|55.72|55.02|55.73|55.03|55.72|55.02|2
1656051060000|2022-06-24 06:11:00|55.73|55.03|55.71|55.01|55.74|55.04|55.71|55.01|7
1656051070000|2022-06-24 06:11:10|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|6
1656051080000|2022-06-24 06:11:20|55.7|55|55.7|55|55.71|55.01|55.7|55|5
1656051090000|2022-06-24 06:11:30|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|2
1656051100000|2022-06-24 06:11:40|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656051110000|2022-06-24 06:11:50|55.72|55.02|55.66|54.96|55.72|55.02|55.65|54.95|14
1656051120000|2022-06-24 06:12:00|55.67|54.97|55.71|55.01|55.71|55.01|55.65|54.95|11
1656051130000|2022-06-24 06:12:10|55.72|55.02|55.69|54.99|55.72|55.02|55.69|54.99|15
1656051140000|2022-06-24 06:12:20|55.7|55|55.67|54.97|55.71|55.01|55.67|54.97|8
1656051150000|2022-06-24 06:12:30|55.64|54.94|55.67|54.97|55.68|54.98|55.64|54.94|7
1656051160000|2022-06-24 06:12:40|55.68|54.98|55.68|54.98|55.69|54.99|55.68|54.98|3
1656051170000|2022-06-24 06:12:50|55.69|54.99|55.68|54.98|55.69|54.99|55.68|54.98|6
1656051180000|2022-06-24 06:13:00|55.69|54.99|55.68|54.98|55.69|54.99|55.68|54.98|4
1656051190000|2022-06-24 06:13:10|55.69|54.99|55.71|55.01|55.71|55.01|55.68|54.98|7
1656051200000|2022-06-24 06:13:20|55.72|55.02|55.74|55.04|55.76|55.06|55.72|55.02|15
1656051210000|2022-06-24 06:13:30|55.73|55.03|55.74|55.04|55.74|55.04|55.73|55.03|6
1656051220000|2022-06-24 06:13:40|55.73|55.03|55.73|55.03|55.75|55.05|55.73|55.03|5
1656051230000|2022-06-24 06:13:50|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|8
1656051240000|2022-06-24 06:14:00|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|3
1656051250000|2022-06-24 06:14:10|55.72|55.02|55.72|55.02|55.72|55.02|55.7|55|11
1656051260000|2022-06-24 06:14:20|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|19
1656051270000|2022-06-24 06:14:30|55.72|55.02|55.7|55|55.72|55.02|55.7|55|6
1656051280000|2022-06-24 06:14:40|55.69|54.99|55.69|54.99|55.69|54.99|55.68|54.98|3
1656051290000|2022-06-24 06:14:50|55.68|54.98|55.7|55|55.7|55|55.68|54.98|3
1656051300000|2022-06-24 06:15:00|55.71|55.01|55.72|55.02|55.72|55.02|55.7|55|7
1656051310000|2022-06-24 06:15:10|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|5
1656051320000|2022-06-24 06:15:20|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|2
1656051330000|2022-06-24 06:15:30|55.72|55.02|55.72|55.02|55.72|55.02|55.71|55.01|3
1656051340000|2022-06-24 06:15:40|55.7|55|55.7|55|55.72|55.02|55.7|55|4
1656051350000|2022-06-24 06:15:50|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656051360000|2022-06-24 06:16:00|55.69|54.99|55.65|54.95|55.69|54.99|55.64|54.94|8
1656051370000|2022-06-24 06:16:10|55.64|54.94|55.6|54.9|55.64|54.94|55.6|54.9|7
1656051380000|2022-06-24 06:16:20|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|4
1656051390000|2022-06-24 06:16:30|55.61|54.91|55.64|54.94|55.64|54.94|55.61|54.91|8
1656051400000|2022-06-24 06:16:40|55.63|54.93|55.63|54.93|55.63|54.93|55.63|54.93|1
1656051410000|2022-06-24 06:16:50|55.64|54.94|55.62|54.92|55.64|54.94|55.61|54.91|10
1656051420000|2022-06-24 06:17:00|55.61|54.91|55.59|54.89|55.62|54.92|55.57|54.87|10
1656051430000|2022-06-24 06:17:10|55.6|54.9|55.58|54.88|55.6|54.9|55.58|54.88|5
1656051440000|2022-06-24 06:17:20|55.59|54.89|55.59|54.89|55.59|54.89|55.59|54.89|1
1656051450000|2022-06-24 06:17:30|55.6|54.9|55.61|54.91|55.61|54.91|55.6|54.9|2
1656051460000|2022-06-24 06:17:40|55.6|54.9|55.6|54.9|55.6|54.9|55.59|54.89|7
1656051470000|2022-06-24 06:17:50|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|2
1656051500000|2022-06-24 06:18:20|55.59|54.89|55.59|54.89|55.6|54.9|55.59|54.89|3
1656051510000|2022-06-24 06:18:30|55.6|54.9|55.62|54.92|55.62|54.92|55.6|54.9|3
1656051520000|2022-06-24 06:18:40|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|2
1656051530000|2022-06-24 06:18:50|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|2
1656051550000|2022-06-24 06:19:10|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|6
1656051570000|2022-06-24 06:19:30|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|5
1656051580000|2022-06-24 06:19:40|55.64|54.94|55.64|54.94|55.64|54.94|55.64|54.94|1
1656051590000|2022-06-24 06:19:50|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|3
1656051600000|2022-06-24 06:20:00|55.64|54.94|55.62|54.92|55.64|54.94|55.62|54.92|3
1656051610000|2022-06-24 06:20:10|55.63|54.93|55.63|54.93|55.63|54.93|55.63|54.93|1
1656051620000|2022-06-24 06:20:20|55.62|54.92|55.62|54.92|55.63|54.93|55.62|54.92|3
1656051630000|2022-06-24 06:20:30|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|3
1656051660000|2022-06-24 06:21:00|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|12
1656051680000|2022-06-24 06:21:20|55.64|54.94|55.66|54.96|55.66|54.96|55.64|54.94|3
1656051690000|2022-06-24 06:21:30|55.67|54.97|55.67|54.97|55.67|54.97|55.67|54.97|1
1656051700000|2022-06-24 06:21:40|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1656051710000|2022-06-24 06:21:50|55.69|54.99|55.68|54.98|55.69|54.99|55.68|54.98|10
1656051720000|2022-06-24 06:22:00|55.69|54.99|55.69|54.99|55.69|54.99|55.68|54.98|9
1656051730000|2022-06-24 06:22:10|55.68|54.98|55.71|55.01|55.72|55.02|55.68|54.98|9
1656051740000|2022-06-24 06:22:20|55.72|55.02|55.72|55.02|55.72|55.02|55.71|55.01|3
1656051780000|2022-06-24 06:23:00|55.73|55.03|55.75|55.05|55.75|55.05|55.72|55.02|5
1656051790000|2022-06-24 06:23:10|55.74|55.04|55.76|55.06|55.76|55.06|55.74|55.04|5
1656051800000|2022-06-24 06:23:20|55.77|55.07|55.77|55.07|55.78|55.08|55.76|55.06|7
1656051810000|2022-06-24 06:23:30|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|2
1656051820000|2022-06-24 06:23:40|55.78|55.08|55.76|55.06|55.78|55.08|55.75|55.05|4
1656051830000|2022-06-24 06:23:50|55.77|55.07|55.78|55.08|55.78|55.08|55.77|55.07|2
1656051840000|2022-06-24 06:24:00|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656051850000|2022-06-24 06:24:10|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656051880000|2022-06-24 06:24:40|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|2
1656051890000|2022-06-24 06:24:50|55.77|55.07|55.78|55.08|55.78|55.08|55.77|55.07|8
1656051900000|2022-06-24 06:25:00|55.77|55.07|55.79|55.09|55.79|55.09|55.77|55.07|3
1656051910000|2022-06-24 06:25:10|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|5
1656051920000|2022-06-24 06:25:20|55.79|55.09|55.75|55.05|55.79|55.09|55.75|55.05|6
1656051930000|2022-06-24 06:25:30|55.77|55.07|55.75|55.05|55.77|55.07|55.74|55.04|8
1656051940000|2022-06-24 06:25:40|55.74|55.04|55.73|55.03|55.75|55.05|55.73|55.03|4
1656051950000|2022-06-24 06:25:50|55.72|55.02|55.74|55.04|55.74|55.04|55.72|55.02|8
1656051970000|2022-06-24 06:26:10|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|2
1656051980000|2022-06-24 06:26:20|55.75|55.05|55.73|55.03|55.75|55.05|55.73|55.03|5
1656051990000|2022-06-24 06:26:30|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656052000000|2022-06-24 06:26:40|55.74|55.04|55.73|55.03|55.74|55.04|55.72|55.02|5
1656052010000|2022-06-24 06:26:50|55.74|55.04|55.77|55.07|55.77|55.07|55.74|55.04|3
1656052020000|2022-06-24 06:27:00|55.76|55.06|55.76|55.06|55.76|55.06|55.75|55.05|5
1656052030000|2022-06-24 06:27:10|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|2
1656052040000|2022-06-24 06:27:20|55.77|55.07|55.77|55.07|55.77|55.07|55.75|55.05|4
1656052050000|2022-06-24 06:27:30|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|4
1656052060000|2022-06-24 06:27:40|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|2
1656052070000|2022-06-24 06:27:50|55.8|55.1|55.79|55.09|55.81|55.11|55.79|55.09|9
1656052080000|2022-06-24 06:28:00|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|4
1656052090000|2022-06-24 06:28:10|55.78|55.08|55.8|55.1|55.8|55.1|55.78|55.08|11
1656052100000|2022-06-24 06:28:20|55.79|55.09|55.79|55.09|55.8|55.1|55.78|55.08|7
1656052110000|2022-06-24 06:28:30|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656052140000|2022-06-24 06:29:00|55.81|55.11|55.8|55.1|55.81|55.11|55.8|55.1|2
1656052150000|2022-06-24 06:29:10|55.81|55.11|55.8|55.1|55.81|55.11|55.8|55.1|2
1656052160000|2022-06-24 06:29:20|55.81|55.11|55.79|55.09|55.81|55.11|55.79|55.09|3
1656052170000|2022-06-24 06:29:30|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|3
1656052180000|2022-06-24 06:29:40|55.81|55.11|55.8|55.1|55.81|55.11|55.79|55.09|9
1656052190000|2022-06-24 06:29:50|55.81|55.11|55.81|55.11|55.81|55.11|55.8|55.1|9
1656052200000|2022-06-24 06:30:00|55.8|55.1|55.81|55.11|55.82|55.12|55.8|55.1|6
1656052210000|2022-06-24 06:30:10|55.82|55.12|55.83|55.13|55.84|55.14|55.82|55.12|6
1656052220000|2022-06-24 06:30:20|55.82|55.12|55.82|55.12|55.84|55.14|55.82|55.12|3
1656052230000|2022-06-24 06:30:30|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|2
1656052240000|2022-06-24 06:30:40|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656052250000|2022-06-24 06:30:50|55.82|55.12|55.81|55.11|55.82|55.12|55.8|55.1|3
1656052260000|2022-06-24 06:31:00|55.82|55.12|55.81|55.11|55.82|55.12|55.8|55.1|10
1656052270000|2022-06-24 06:31:10|55.8|55.1|55.82|55.12|55.82|55.12|55.8|55.1|4
1656052280000|2022-06-24 06:31:20|55.81|55.11|55.83|55.13|55.83|55.13|55.81|55.11|7
1656052290000|2022-06-24 06:31:30|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656052320000|2022-06-24 06:32:00|55.85|55.15|55.83|55.13|55.85|55.15|55.83|55.13|3
1656052330000|2022-06-24 06:32:10|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656052340000|2022-06-24 06:32:20|55.82|55.12|55.82|55.12|55.82|55.12|55.82|55.12|1
1656052350000|2022-06-24 06:32:30|55.83|55.13|55.85|55.15|55.86|55.16|55.82|55.12|9
1656052360000|2022-06-24 06:32:40|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|3
1656052370000|2022-06-24 06:32:50|55.87|55.17|55.87|55.17|55.88|55.18|55.87|55.17|7
1656052380000|2022-06-24 06:33:00|55.88|55.18|55.89|55.19|55.89|55.19|55.87|55.17|6
1656052400000|2022-06-24 06:33:20|55.88|55.18|55.89|55.19|55.89|55.19|55.88|55.18|2
1656052410000|2022-06-24 06:33:30|55.88|55.18|55.86|55.16|55.88|55.18|55.86|55.16|6
1656052420000|2022-06-24 06:33:40|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|6
1656052430000|2022-06-24 06:33:50|55.85|55.15|55.85|55.15|55.85|55.15|55.85|55.15|1
1656052440000|2022-06-24 06:34:00|55.83|55.13|55.83|55.13|55.85|55.15|55.82|55.12|9
1656052450000|2022-06-24 06:34:10|55.84|55.14|55.82|55.12|55.84|55.14|55.81|55.11|11
1656052460000|2022-06-24 06:34:20|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656052470000|2022-06-24 06:34:30|55.82|55.12|55.83|55.13|55.84|55.14|55.82|55.12|6
1656052480000|2022-06-24 06:34:40|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656052490000|2022-06-24 06:34:50|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656052500000|2022-06-24 06:35:00|55.84|55.14|55.83|55.13|55.84|55.14|55.82|55.12|4
1656052530000|2022-06-24 06:35:30|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656052540000|2022-06-24 06:35:40|55.82|55.12|55.82|55.12|55.83|55.13|55.81|55.11|7
1656052550000|2022-06-24 06:35:50|55.83|55.13|55.83|55.13|55.83|55.13|55.82|55.12|7
1656052560000|2022-06-24 06:36:00|55.82|55.12|55.82|55.12|55.83|55.13|55.82|55.12|3
1656052570000|2022-06-24 06:36:10|55.83|55.13|55.82|55.12|55.84|55.14|55.82|55.12|6
1656052590000|2022-06-24 06:36:30|55.83|55.13|55.83|55.13|55.83|55.13|55.82|55.12|7
1656052600000|2022-06-24 06:36:40|55.84|55.14|55.84|55.14|55.85|55.15|55.84|55.14|3
1656052610000|2022-06-24 06:36:50|55.83|55.13|55.82|55.12|55.84|55.14|55.82|55.12|6
1656052620000|2022-06-24 06:37:00|55.83|55.13|55.83|55.13|55.83|55.13|55.81|55.11|9
1656052630000|2022-06-24 06:37:10|55.81|55.11|55.78|55.08|55.82|55.12|55.76|55.06|15
1656052640000|2022-06-24 06:37:20|55.76|55.06|55.75|55.05|55.76|55.06|55.74|55.04|8
1656052650000|2022-06-24 06:37:30|55.74|55.04|55.74|55.04|55.74|55.04|55.73|55.03|5
1656052660000|2022-06-24 06:37:40|55.73|55.03|55.79|55.09|55.79|55.09|55.73|55.03|6
1656052670000|2022-06-24 06:37:50|55.78|55.08|55.77|55.07|55.79|55.09|55.77|55.07|6
1656052690000|2022-06-24 06:38:10|55.78|55.08|55.79|55.09|55.79|55.09|55.76|55.06|12
1656052700000|2022-06-24 06:38:20|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|2
1656052710000|2022-06-24 06:38:30|55.8|55.1|55.81|55.11|55.82|55.12|55.79|55.09|7
1656052720000|2022-06-24 06:38:40|55.82|55.12|55.82|55.12|55.83|55.13|55.82|55.12|7
1656052730000|2022-06-24 06:38:50|55.83|55.13|55.8|55.1|55.83|55.13|55.79|55.09|12
1656052740000|2022-06-24 06:39:00|55.79|55.09|55.77|55.07|55.81|55.11|55.77|55.07|9
1656052750000|2022-06-24 06:39:10|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656052760000|2022-06-24 06:39:20|55.79|55.09|55.82|55.12|55.83|55.13|55.79|55.09|5
1656052770000|2022-06-24 06:39:30|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656052780000|2022-06-24 06:39:40|55.84|55.14|55.88|55.18|55.88|55.18|55.84|55.14|7
1656052790000|2022-06-24 06:39:50|55.87|55.17|55.87|55.17|55.87|55.17|55.87|55.17|1
1656052800000|2022-06-24 06:40:00|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|2
1656052810000|2022-06-24 06:40:10|55.86|55.16|55.85|55.15|55.86|55.16|55.84|55.14|4
1656052820000|2022-06-24 06:40:20|55.84|55.14|55.84|55.14|55.85|55.15|55.84|55.14|9
1656052830000|2022-06-24 06:40:30|55.85|55.15|55.84|55.14|55.85|55.15|55.84|55.14|8
1656052840000|2022-06-24 06:40:40|55.85|55.15|55.85|55.15|55.85|55.15|55.85|55.15|1
1656052850000|2022-06-24 06:40:50|55.84|55.14|55.85|55.15|55.86|55.16|55.84|55.14|8
1656052870000|2022-06-24 06:41:10|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1656052880000|2022-06-24 06:41:20|55.85|55.15|55.84|55.14|55.85|55.15|55.83|55.13|7
1656052920000|2022-06-24 06:42:00|55.86|55.16|55.81|55.11|55.86|55.16|55.81|55.11|7
1656052930000|2022-06-24 06:42:10|55.82|55.12|55.79|55.09|55.83|55.13|55.78|55.08|11
1656052940000|2022-06-24 06:42:20|55.78|55.08|55.78|55.08|55.79|55.09|55.77|55.07|8
1656052960000|2022-06-24 06:42:40|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656052970000|2022-06-24 06:42:50|55.78|55.08|55.78|55.08|55.79|55.09|55.78|55.08|5
1656052980000|2022-06-24 06:43:00|55.75|55.05|55.71|55.01|55.76|55.06|55.7|55|6
1656052990000|2022-06-24 06:43:10|55.72|55.02|55.74|55.04|55.74|55.04|55.7|55|8
1656053000000|2022-06-24 06:43:20|55.73|55.03|55.74|55.04|55.74|55.04|55.73|55.03|2
1656053010000|2022-06-24 06:43:30|55.7|55|55.73|55.03|55.74|55.04|55.7|55|14
1656053020000|2022-06-24 06:43:40|55.74|55.04|55.71|55.01|55.74|55.04|55.71|55.01|4
1656053030000|2022-06-24 06:43:50|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|3
1656053040000|2022-06-24 06:44:00|55.73|55.03|55.72|55.02|55.73|55.03|55.72|55.02|2
1656053050000|2022-06-24 06:44:10|55.71|55.01|55.71|55.01|55.72|55.02|55.69|54.99|10
1656053060000|2022-06-24 06:44:20|55.7|55|55.73|55.03|55.73|55.03|55.7|55|12
1656053070000|2022-06-24 06:44:30|55.72|55.02|55.7|55|55.73|55.03|55.69|54.99|6
1656053090000|2022-06-24 06:44:50|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656053100000|2022-06-24 06:45:00|55.69|54.99|55.7|55|55.7|55|55.67|54.97|10
1656053120000|2022-06-24 06:45:20|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|3
1656053130000|2022-06-24 06:45:30|55.7|55|55.73|55.03|55.73|55.03|55.7|55|7
1656053140000|2022-06-24 06:45:40|55.72|55.02|55.66|54.96|55.73|55.03|55.66|54.96|12
1656053150000|2022-06-24 06:45:50|55.67|54.97|55.67|54.97|55.68|54.98|55.67|54.97|3
1656053160000|2022-06-24 06:46:00|55.68|54.98|55.67|54.97|55.68|54.98|55.67|54.97|2
1656053170000|2022-06-24 06:46:10|55.66|54.96|55.65|54.95|55.67|54.97|55.65|54.95|8
1656053180000|2022-06-24 06:46:20|55.64|54.94|55.64|54.94|55.65|54.95|55.62|54.92|13
1656053190000|2022-06-24 06:46:30|55.65|54.95|55.64|54.94|55.66|54.96|55.64|54.94|4
1656053200000|2022-06-24 06:46:40|55.65|54.95|55.66|54.96|55.66|54.96|55.65|54.95|2
1656053210000|2022-06-24 06:46:50|55.67|54.97|55.7|55|55.7|55|55.67|54.97|10
1656053220000|2022-06-24 06:47:00|55.69|54.99|55.7|55|55.7|55|55.68|54.98|8
1656053230000|2022-06-24 06:47:10|55.69|54.99|55.7|55|55.7|55|55.69|54.99|2
1656053240000|2022-06-24 06:47:20|55.69|54.99|55.69|54.99|55.69|54.99|55.68|54.98|3
1656053250000|2022-06-24 06:47:30|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656053260000|2022-06-24 06:47:40|55.68|54.98|55.63|54.93|55.68|54.98|55.62|54.92|12
1656053270000|2022-06-24 06:47:50|55.62|54.92|55.62|54.92|55.64|54.94|55.6|54.9|6
1656053280000|2022-06-24 06:48:00|55.61|54.91|55.61|54.91|55.62|54.92|55.58|54.88|14
1656053290000|2022-06-24 06:48:10|55.6|54.9|55.6|54.9|55.61|54.91|55.59|54.89|9
1656053310000|2022-06-24 06:48:30|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|2
1656053320000|2022-06-24 06:48:40|55.59|54.89|55.59|54.89|55.6|54.9|55.59|54.89|9
1656053330000|2022-06-24 06:48:50|55.6|54.9|55.6|54.9|55.61|54.91|55.6|54.9|5
1656053340000|2022-06-24 06:49:00|55.61|54.91|55.62|54.92|55.62|54.92|55.6|54.9|4
1656053350000|2022-06-24 06:49:10|55.61|54.91|55.65|54.95|55.65|54.95|55.61|54.91|7
1656053360000|2022-06-24 06:49:20|55.66|54.96|55.64|54.94|55.66|54.96|55.63|54.93|5
1656053370000|2022-06-24 06:49:30|55.65|54.95|55.63|54.93|55.65|54.95|55.61|54.91|9
1656053380000|2022-06-24 06:49:40|55.62|54.92|55.62|54.92|55.64|54.94|55.62|54.92|6
1656053400000|2022-06-24 06:50:00|55.6|54.9|55.62|54.92|55.62|54.92|55.6|54.9|2
1656053410000|2022-06-24 06:50:10|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656053430000|2022-06-24 06:50:30|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|2
1656053440000|2022-06-24 06:50:40|55.63|54.93|55.61|54.91|55.63|54.93|55.61|54.91|3
1656053450000|2022-06-24 06:50:50|55.62|54.92|55.62|54.92|55.62|54.92|55.61|54.91|3
1656053460000|2022-06-24 06:51:00|55.61|54.91|55.61|54.91|55.63|54.93|55.61|54.91|3
1656053470000|2022-06-24 06:51:10|55.62|54.92|55.62|54.92|55.63|54.93|55.61|54.91|5
1656053480000|2022-06-24 06:51:20|55.63|54.93|55.63|54.93|55.64|54.94|55.62|54.92|4
1656053490000|2022-06-24 06:51:30|55.62|54.92|55.63|54.93|55.63|54.93|55.61|54.91|6
1656053500000|2022-06-24 06:51:40|55.61|54.91|55.61|54.91|55.62|54.92|55.61|54.91|3
1656053510000|2022-06-24 06:51:50|55.62|54.92|55.62|54.92|55.63|54.93|55.62|54.92|3
1656053520000|2022-06-24 06:52:00|55.63|54.93|55.62|54.92|55.64|54.94|55.61|54.91|12
1656053530000|2022-06-24 06:52:10|55.61|54.91|55.63|54.93|55.64|54.94|55.61|54.91|10
1656053540000|2022-06-24 06:52:20|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656053550000|2022-06-24 06:52:30|55.63|54.93|55.61|54.91|55.63|54.93|55.61|54.91|7
1656053560000|2022-06-24 06:52:40|55.6|54.9|55.61|54.91|55.61|54.91|55.6|54.9|2
1656053570000|2022-06-24 06:52:50|55.6|54.9|55.61|54.91|55.61|54.91|55.6|54.9|2
1656053580000|2022-06-24 06:53:00|55.62|54.92|55.61|54.91|55.62|54.92|55.61|54.91|2
1656053590000|2022-06-24 06:53:10|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656053600000|2022-06-24 06:53:20|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656053610000|2022-06-24 06:53:30|55.61|54.91|55.61|54.91|55.63|54.93|55.61|54.91|3
1656053620000|2022-06-24 06:53:40|55.62|54.92|55.62|54.92|55.63|54.93|55.61|54.91|7
1656053630000|2022-06-24 06:53:50|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|6
1656053640000|2022-06-24 06:54:00|55.61|54.91|55.61|54.91|55.62|54.92|55.61|54.91|5
1656053650000|2022-06-24 06:54:10|55.62|54.92|55.61|54.91|55.62|54.92|55.61|54.91|4
1656053660000|2022-06-24 06:54:20|55.62|54.92|55.61|54.91|55.62|54.92|55.61|54.91|2
1656053670000|2022-06-24 06:54:30|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656053680000|2022-06-24 06:54:40|55.61|54.91|55.61|54.91|55.62|54.92|55.61|54.91|3
1656053690000|2022-06-24 06:54:50|55.62|54.92|55.61|54.91|55.62|54.92|55.61|54.91|2
1656053700000|2022-06-24 06:55:00|55.62|54.92|55.64|54.94|55.64|54.94|55.61|54.91|5
1656053710000|2022-06-24 06:55:10|55.63|54.93|55.63|54.93|55.63|54.93|55.63|54.93|1
1656053720000|2022-06-24 06:55:20|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|4
1656053730000|2022-06-24 06:55:30|55.64|54.94|55.64|54.94|55.64|54.94|55.64|54.94|1
1656053740000|2022-06-24 06:55:40|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|5
1656053760000|2022-06-24 06:56:00|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656053770000|2022-06-24 06:56:10|55.64|54.94|55.66|54.96|55.66|54.96|55.64|54.94|5
1656053780000|2022-06-24 06:56:20|55.65|54.95|55.66|54.96|55.66|54.96|55.65|54.95|2
1656053790000|2022-06-24 06:56:30|55.65|54.95|55.66|54.96|55.66|54.96|55.65|54.95|2
1656053800000|2022-06-24 06:56:40|55.65|54.95|55.63|54.93|55.65|54.95|55.62|54.92|12
1656053810000|2022-06-24 06:56:50|55.62|54.92|55.63|54.93|55.63|54.93|55.62|54.92|2
1656053820000|2022-06-24 06:57:00|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656053830000|2022-06-24 06:57:10|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656053840000|2022-06-24 06:57:20|55.64|54.94|55.65|54.95|55.65|54.95|55.63|54.93|6
1656053860000|2022-06-24 06:57:40|55.64|54.94|55.65|54.95|55.65|54.95|55.63|54.93|5
1656053870000|2022-06-24 06:57:50|55.68|54.98|55.64|54.94|55.68|54.98|55.64|54.94|2
1656053880000|2022-06-24 06:58:00|55.65|54.95|55.64|54.94|55.65|54.95|55.63|54.93|9
1656053890000|2022-06-24 06:58:10|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|2
1656053900000|2022-06-24 06:58:20|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|2
1656053910000|2022-06-24 06:58:30|55.65|54.95|55.66|54.96|55.66|54.96|55.65|54.95|2
1656053920000|2022-06-24 06:58:40|55.64|54.94|55.64|54.94|55.65|54.95|55.64|54.94|7
1656053940000|2022-06-24 06:59:00|55.65|54.95|55.65|54.95|55.65|54.95|55.65|54.95|1
1656053950000|2022-06-24 06:59:10|55.66|54.96|55.67|54.97|55.67|54.97|55.65|54.95|6
1656053960000|2022-06-24 06:59:20|55.66|54.96|55.65|54.95|55.66|54.96|55.65|54.95|4
1656053970000|2022-06-24 06:59:30|55.66|54.96|55.65|54.95|55.66|54.96|55.65|54.95|4
1656053980000|2022-06-24 06:59:40|55.64|54.94|55.64|54.94|55.65|54.95|55.64|54.94|7
1656053990000|2022-06-24 06:59:50|55.65|54.95|55.65|54.95|55.65|54.95|55.65|54.95|1
1656054010000|2022-06-24 07:00:10|55.66|54.96|55.66|54.96|55.67|54.97|55.66|54.96|5
1656054020000|2022-06-24 07:00:20|55.67|54.97|55.66|54.96|55.67|54.97|55.66|54.96|4
1656054030000|2022-06-24 07:00:30|55.67|54.97|55.67|54.97|55.68|54.98|55.66|54.96|6
1656054040000|2022-06-24 07:00:40|55.69|54.99|55.69|54.99|55.69|54.99|55.68|54.98|3
1656054050000|2022-06-24 07:00:50|55.7|55|55.7|55|55.7|55|55.7|55|1
1656054060000|2022-06-24 07:01:00|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656054070000|2022-06-24 07:01:10|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656054080000|2022-06-24 07:01:20|55.72|55.02|55.72|55.02|55.72|55.02|55.72|55.02|1
1656054090000|2022-06-24 07:01:30|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656054100000|2022-06-24 07:01:40|55.72|55.02|55.7|55|55.72|55.02|55.7|55|3
1656054120000|2022-06-24 07:02:00|55.69|54.99|55.71|55.01|55.71|55.01|55.69|54.99|5
1656054140000|2022-06-24 07:02:20|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|2
1656054150000|2022-06-24 07:02:30|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|2
1656054160000|2022-06-24 07:02:40|55.72|55.02|55.7|55|55.72|55.02|55.69|54.99|5
1656054170000|2022-06-24 07:02:50|55.69|54.99|55.69|54.99|55.72|55.02|55.69|54.99|7
1656054180000|2022-06-24 07:03:00|55.7|55|55.7|55|55.7|55|55.69|54.99|3
1656054190000|2022-06-24 07:03:10|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656054200000|2022-06-24 07:03:20|55.7|55|55.73|55.03|55.74|55.04|55.7|55|6
1656054210000|2022-06-24 07:03:30|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656054220000|2022-06-24 07:03:40|55.74|55.04|55.72|55.02|55.74|55.04|55.7|55|7
1656054230000|2022-06-24 07:03:50|55.71|55.01|55.7|55|55.72|55.02|55.68|54.98|7
1656054240000|2022-06-24 07:04:00|55.69|54.99|55.7|55|55.7|55|55.68|54.98|4
1656054250000|2022-06-24 07:04:10|55.72|55.02|55.7|55|55.72|55.02|55.7|55|3
1656054260000|2022-06-24 07:04:20|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656054270000|2022-06-24 07:04:30|55.69|54.99|55.71|55.01|55.71|55.01|55.69|54.99|9
1656054300000|2022-06-24 07:05:00|55.72|55.02|55.7|55|55.72|55.02|55.7|55|2
1656054310000|2022-06-24 07:05:10|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|13
1656054330000|2022-06-24 07:05:30|55.72|55.02|55.7|55|55.72|55.02|55.7|55|4
1656054340000|2022-06-24 07:05:40|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|2
1656054350000|2022-06-24 07:05:50|55.71|55.01|55.72|55.02|55.73|55.03|55.71|55.01|4
1656054360000|2022-06-24 07:06:00|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|3
1656054370000|2022-06-24 07:06:10|55.74|55.04|55.74|55.04|55.75|55.05|55.73|55.03|5
1656054380000|2022-06-24 07:06:20|55.75|55.05|55.84|55.14|55.84|55.14|55.75|55.05|7
1656054390000|2022-06-24 07:06:30|55.85|55.15|55.87|55.17|55.87|55.17|55.85|55.15|3
1656054400000|2022-06-24 07:06:40|55.88|55.18|55.88|55.18|55.88|55.18|55.88|55.18|1
1656054410000|2022-06-24 07:06:50|55.81|55.11|55.8|55.1|55.81|55.11|55.8|55.1|4
1656054420000|2022-06-24 07:07:00|55.81|55.11|55.83|55.13|55.85|55.15|55.81|55.11|13
1656054430000|2022-06-24 07:07:10|55.84|55.14|55.84|55.14|55.84|55.14|55.83|55.13|11
1656054440000|2022-06-24 07:07:20|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|18
1656054450000|2022-06-24 07:07:30|55.83|55.13|55.86|55.16|55.86|55.16|55.83|55.13|13
1656054460000|2022-06-24 07:07:40|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|2
1656054470000|2022-06-24 07:07:50|55.9|55.2|55.9|55.2|55.9|55.2|55.88|55.18|8
1656054480000|2022-06-24 07:08:00|55.89|55.19|55.89|55.19|55.9|55.2|55.88|55.18|5
1656054490000|2022-06-24 07:08:10|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|10
1656054500000|2022-06-24 07:08:20|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|3
1656054510000|2022-06-24 07:08:30|55.87|55.17|55.87|55.17|55.88|55.18|55.87|55.17|9
1656054520000|2022-06-24 07:08:40|55.88|55.18|55.85|55.15|55.89|55.19|55.84|55.14|10
1656054530000|2022-06-24 07:08:50|55.84|55.14|55.83|55.13|55.87|55.17|55.83|55.13|19
1656054540000|2022-06-24 07:09:00|55.85|55.15|55.84|55.14|55.85|55.15|55.84|55.14|16
1656054550000|2022-06-24 07:09:10|55.85|55.15|55.83|55.13|55.85|55.15|55.81|55.11|14
1656054560000|2022-06-24 07:09:20|55.82|55.12|55.84|55.14|55.84|55.14|55.82|55.12|9
1656054570000|2022-06-24 07:09:30|55.82|55.12|55.8|55.1|55.82|55.12|55.8|55.1|2
1656054580000|2022-06-24 07:09:40|55.82|55.12|55.78|55.08|55.83|55.13|55.78|55.08|13
1656054600000|2022-06-24 07:10:00|55.79|55.09|55.8|55.1|55.81|55.11|55.79|55.09|8
1656054610000|2022-06-24 07:10:10|55.79|55.09|55.79|55.09|55.81|55.11|55.79|55.09|3
1656054630000|2022-06-24 07:10:30|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|2
1656054640000|2022-06-24 07:10:40|55.82|55.12|55.8|55.1|55.82|55.12|55.8|55.1|9
1656054650000|2022-06-24 07:10:50|55.81|55.11|55.81|55.11|55.81|55.11|55.81|55.11|1
1656054660000|2022-06-24 07:11:00|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656054670000|2022-06-24 07:11:10|55.82|55.12|55.8|55.1|55.82|55.12|55.8|55.1|2
1656054710000|2022-06-24 07:11:50|55.82|55.12|55.8|55.1|55.82|55.12|55.8|55.1|2
1656054720000|2022-06-24 07:12:00|55.81|55.11|55.8|55.1|55.81|55.11|55.8|55.1|2
1656054730000|2022-06-24 07:12:10|55.79|55.09|55.82|55.12|55.82|55.12|55.79|55.09|3
1656054740000|2022-06-24 07:12:20|55.79|55.09|55.81|55.11|55.81|55.11|55.79|55.09|2
1656054750000|2022-06-24 07:12:30|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1656054760000|2022-06-24 07:12:40|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|4
1656054780000|2022-06-24 07:13:00|55.81|55.11|55.8|55.1|55.82|55.12|55.8|55.1|5
1656054800000|2022-06-24 07:13:20|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656054810000|2022-06-24 07:13:30|55.81|55.11|55.81|55.11|55.82|55.12|55.79|55.09|8
1656054820000|2022-06-24 07:13:40|55.8|55.1|55.81|55.11|55.82|55.12|55.8|55.1|8
1656054830000|2022-06-24 07:13:50|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656054840000|2022-06-24 07:14:00|55.82|55.12|55.81|55.11|55.82|55.12|55.79|55.09|12
1656054850000|2022-06-24 07:14:10|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|15
1656054860000|2022-06-24 07:14:20|55.81|55.11|55.74|55.04|55.82|55.12|55.74|55.04|16
1656054870000|2022-06-24 07:14:30|55.75|55.05|55.74|55.04|55.75|55.05|55.73|55.03|7
1656054880000|2022-06-24 07:14:40|55.73|55.03|55.74|55.04|55.74|55.04|55.73|55.03|2
1656054890000|2022-06-24 07:14:50|55.73|55.03|55.72|55.02|55.74|55.04|55.72|55.02|18
1656054900000|2022-06-24 07:15:00|55.73|55.03|55.73|55.03|55.74|55.04|55.71|55.01|13
1656054910000|2022-06-24 07:15:10|55.74|55.04|55.78|55.08|55.8|55.1|55.74|55.04|12
1656054920000|2022-06-24 07:15:20|55.79|55.09|55.78|55.08|55.8|55.1|55.78|55.08|12
1656054930000|2022-06-24 07:15:30|55.79|55.09|55.79|55.09|55.81|55.11|55.78|55.08|10
1656054940000|2022-06-24 07:15:40|55.8|55.1|55.78|55.08|55.8|55.1|55.77|55.07|4
1656054950000|2022-06-24 07:15:50|55.77|55.07|55.77|55.07|55.79|55.09|55.77|55.07|7
1656054960000|2022-06-24 07:16:00|55.8|55.1|55.77|55.07|55.8|55.1|55.77|55.07|2
1656054970000|2022-06-24 07:16:10|55.8|55.1|55.77|55.07|55.8|55.1|55.77|55.07|5
1656054980000|2022-06-24 07:16:20|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|2
1656054990000|2022-06-24 07:16:30|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|2
1656055000000|2022-06-24 07:16:40|55.77|55.07|55.77|55.07|55.77|55.07|55.77|55.07|1
1656055010000|2022-06-24 07:16:50|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|2
1656055020000|2022-06-24 07:17:00|55.78|55.08|55.77|55.07|55.79|55.09|55.77|55.07|12
1656055030000|2022-06-24 07:17:10|55.78|55.08|55.79|55.09|55.79|55.09|55.77|55.07|14
1656055040000|2022-06-24 07:17:20|55.78|55.08|55.78|55.08|55.79|55.09|55.78|55.08|13
1656055050000|2022-06-24 07:17:30|55.79|55.09|55.79|55.09|55.79|55.09|55.78|55.08|5
1656055060000|2022-06-24 07:17:40|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|2
1656055070000|2022-06-24 07:17:50|55.78|55.08|55.77|55.07|55.79|55.09|55.76|55.06|5
1656055080000|2022-06-24 07:18:00|55.76|55.06|55.77|55.07|55.77|55.07|55.75|55.05|7
1656055090000|2022-06-24 07:18:10|55.75|55.05|55.73|55.03|55.76|55.06|55.71|55.01|11
1656055100000|2022-06-24 07:18:20|55.71|55.01|55.7|55|55.72|55.02|55.69|54.99|10
1656055110000|2022-06-24 07:18:30|55.71|55.01|55.72|55.02|55.73|55.03|55.71|55.01|6
1656055120000|2022-06-24 07:18:40|55.71|55.01|55.7|55|55.75|55.05|55.7|55|9
1656055130000|2022-06-24 07:18:50|55.71|55.01|55.72|55.02|55.72|55.02|55.7|55|10
1656055140000|2022-06-24 07:19:00|55.71|55.01|55.7|55|55.72|55.02|55.7|55|19
1656055150000|2022-06-24 07:19:10|55.71|55.01|55.82|55.12|55.82|55.12|55.7|55|16
1656055160000|2022-06-24 07:19:20|55.83|55.13|55.99|55.29|56|55.3|55.83|55.13|20
1656055170000|2022-06-24 07:19:30|56|55.3|55.92|55.22|56.02|55.32|55.91|55.21|16
1656055180000|2022-06-24 07:19:40|55.93|55.23|55.94|55.24|55.95|55.25|55.91|55.21|11
1656055190000|2022-06-24 07:19:50|55.95|55.25|55.91|55.21|55.95|55.25|55.89|55.19|7
1656055200000|2022-06-24 07:20:00|55.9|55.2|55.96|55.26|55.98|55.28|55.9|55.2|14
1656055210000|2022-06-24 07:20:10|55.95|55.25|55.96|55.26|55.97|55.27|55.95|55.25|10
1656055220000|2022-06-24 07:20:20|55.95|55.25|55.97|55.27|55.97|55.27|55.94|55.24|7
1656055230000|2022-06-24 07:20:30|55.96|55.26|55.95|55.25|55.96|55.26|55.95|55.25|8
1656055240000|2022-06-24 07:20:40|55.98|55.28|55.93|55.23|55.98|55.28|55.92|55.22|15
1656055250000|2022-06-24 07:20:50|55.94|55.24|55.9|55.2|55.95|55.25|55.9|55.2|11
1656055260000|2022-06-24 07:21:00|55.87|55.17|55.84|55.14|55.89|55.19|55.82|55.12|13
1656055270000|2022-06-24 07:21:10|55.82|55.12|55.76|55.06|55.82|55.12|55.75|55.05|16
1656055280000|2022-06-24 07:21:20|55.77|55.07|55.78|55.08|55.79|55.09|55.77|55.07|12
1656055290000|2022-06-24 07:21:30|55.79|55.09|55.81|55.11|55.81|55.11|55.77|55.07|10
1656055300000|2022-06-24 07:21:40|55.82|55.12|55.81|55.11|55.82|55.12|55.81|55.11|8
1656055310000|2022-06-24 07:21:50|55.8|55.1|55.8|55.1|55.8|55.1|55.78|55.08|5
1656055320000|2022-06-24 07:22:00|55.81|55.11|55.86|55.16|55.86|55.16|55.81|55.11|19
1656055330000|2022-06-24 07:22:10|55.85|55.15|55.85|55.15|55.88|55.18|55.85|55.15|8
1656055340000|2022-06-24 07:22:20|55.86|55.16|55.86|55.16|55.87|55.17|55.85|55.15|9
1656055350000|2022-06-24 07:22:30|55.87|55.17|55.89|55.19|55.9|55.2|55.86|55.16|4
1656055360000|2022-06-24 07:22:40|55.9|55.2|55.89|55.19|55.9|55.2|55.86|55.16|14
1656055370000|2022-06-24 07:22:50|55.88|55.18|55.88|55.18|55.91|55.21|55.88|55.18|6
1656055380000|2022-06-24 07:23:00|55.87|55.17|55.89|55.19|55.91|55.21|55.87|55.17|14
1656055390000|2022-06-24 07:23:10|55.9|55.2|55.91|55.21|55.91|55.21|55.89|55.19|10
1656055400000|2022-06-24 07:23:20|55.9|55.2|55.89|55.19|55.94|55.24|55.89|55.19|5
1656055410000|2022-06-24 07:23:30|55.9|55.2|55.89|55.19|55.91|55.21|55.89|55.19|10
1656055420000|2022-06-24 07:23:40|55.9|55.2|55.9|55.2|55.92|55.22|55.88|55.18|10
1656055430000|2022-06-24 07:23:50|55.89|55.19|55.91|55.21|55.91|55.21|55.89|55.19|11
1656055440000|2022-06-24 07:24:00|55.9|55.2|55.9|55.2|55.91|55.21|55.89|55.19|14
1656055450000|2022-06-24 07:24:10|55.91|55.21|55.9|55.2|55.92|55.22|55.9|55.2|4
1656055460000|2022-06-24 07:24:20|55.92|55.22|55.94|55.24|55.96|55.26|55.92|55.22|13
1656055480000|2022-06-24 07:24:40|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|3
1656055490000|2022-06-24 07:24:50|55.94|55.24|55.93|55.23|55.94|55.24|55.92|55.22|3
1656055500000|2022-06-24 07:25:00|55.94|55.24|55.93|55.23|55.95|55.25|55.93|55.23|6
1656055510000|2022-06-24 07:25:10|55.95|55.25|55.94|55.24|55.95|55.25|55.93|55.23|5
1656055560000|2022-06-24 07:26:00|55.96|55.26|55.94|55.24|55.96|55.26|55.94|55.24|4
1656055570000|2022-06-24 07:26:10|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|2
1656055580000|2022-06-24 07:26:20|55.95|55.25|55.95|55.25|55.96|55.26|55.94|55.24|13
1656055590000|2022-06-24 07:26:30|55.94|55.24|55.95|55.25|55.96|55.26|55.94|55.24|10
1656055600000|2022-06-24 07:26:40|55.97|55.27|55.94|55.24|55.97|55.27|55.94|55.24|5
1656055610000|2022-06-24 07:26:50|55.95|55.25|55.97|55.27|55.98|55.28|55.94|55.24|10
1656055620000|2022-06-24 07:27:00|55.98|55.28|55.96|55.26|55.98|55.28|55.96|55.26|7
1656055630000|2022-06-24 07:27:10|55.97|55.27|55.99|55.29|56|55.3|55.96|55.26|9
1656055640000|2022-06-24 07:27:20|56|55.3|55.97|55.27|56|55.3|55.97|55.27|10
1656055650000|2022-06-24 07:27:30|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|14
1656055660000|2022-06-24 07:27:40|55.98|55.28|55.99|55.29|55.99|55.29|55.97|55.27|6
1656055670000|2022-06-24 07:27:50|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|3
1656055680000|2022-06-24 07:28:00|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|15
1656055690000|2022-06-24 07:28:10|55.98|55.28|55.97|55.27|55.99|55.29|55.95|55.25|16
1656055700000|2022-06-24 07:28:20|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|5
1656055710000|2022-06-24 07:28:30|55.99|55.29|56.01|55.31|56.01|55.31|55.98|55.28|9
1656055720000|2022-06-24 07:28:40|56.02|55.32|56.14|55.44|56.14|55.44|56.02|55.32|15
1656055730000|2022-06-24 07:28:50|56.15|55.45|56.23|55.53|56.25|55.55|56.14|55.44|17
1656055740000|2022-06-24 07:29:00|56.22|55.52|56.15|55.45|56.22|55.52|56.12|55.42|20
1656055750000|2022-06-24 07:29:10|56.16|55.46|56.19|55.49|56.19|55.49|56.14|55.44|15
1656055760000|2022-06-24 07:29:20|56.18|55.48|56.18|55.48|56.2|55.5|56.18|55.48|6
1656055770000|2022-06-24 07:29:30|56.17|55.47|56.18|55.48|56.19|55.49|56.17|55.47|11
1656055780000|2022-06-24 07:29:40|56.19|55.49|56.17|55.47|56.19|55.49|56.15|55.45|7
1656055790000|2022-06-24 07:29:50|56.16|55.46|56.14|55.44|56.16|55.46|56.13|55.43|12
1656055800000|2022-06-24 07:30:00|56.15|55.45|56.19|55.49|56.19|55.49|56.13|55.43|14
1656055810000|2022-06-24 07:30:10|56.21|55.51|56.25|55.55|56.25|55.55|56.2|55.5|12
1656055820000|2022-06-24 07:30:20|56.24|55.54|56.26|55.56|56.28|55.58|56.24|55.54|12
1656055830000|2022-06-24 07:30:30|56.25|55.55|56.26|55.56|56.27|55.57|56.25|55.55|8
1656055840000|2022-06-24 07:30:40|56.27|55.57|56.28|55.58|56.28|55.58|56.26|55.56|6
1656055850000|2022-06-24 07:30:50|56.27|55.57|56.27|55.57|56.28|55.58|56.27|55.57|7
1656055860000|2022-06-24 07:31:00|56.28|55.58|56.35|55.65|56.36|55.66|56.28|55.58|13
1656055870000|2022-06-24 07:31:10|56.36|55.66|56.39|55.69|56.43|55.73|56.35|55.65|20
1656055880000|2022-06-24 07:31:20|56.37|55.67|56.32|55.62|56.39|55.69|56.31|55.61|21
1656055890000|2022-06-24 07:31:30|56.31|55.61|56.28|55.58|56.31|55.61|56.27|55.57|15
1656055900000|2022-06-24 07:31:40|56.29|55.59|56.28|55.58|56.29|55.59|56.26|55.56|6
1656055910000|2022-06-24 07:31:50|56.29|55.59|56.28|55.58|56.29|55.59|56.26|55.56|12
1656055920000|2022-06-24 07:32:00|56.27|55.57|56.27|55.57|56.28|55.58|56.26|55.56|6
1656055930000|2022-06-24 07:32:10|56.26|55.56|56.25|55.55|56.26|55.56|56.24|55.54|8
1656055940000|2022-06-24 07:32:20|56.26|55.56|56.27|55.57|56.28|55.58|56.26|55.56|9
1656055950000|2022-06-24 07:32:30|56.28|55.58|56.28|55.58|56.28|55.58|56.26|55.56|5
1656055960000|2022-06-24 07:32:40|56.29|55.59|56.3|55.6|56.3|55.6|56.29|55.59|6
1656055970000|2022-06-24 07:32:50|56.31|55.61|56.31|55.61|56.32|55.62|56.29|55.59|11
1656055980000|2022-06-24 07:33:00|56.3|55.6|56.3|55.6|56.31|55.61|56.29|55.59|6
1656055990000|2022-06-24 07:33:10|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|9
1656056000000|2022-06-24 07:33:20|56.3|55.6|56.3|55.6|56.31|55.61|56.29|55.59|9
1656056010000|2022-06-24 07:33:30|56.29|55.59|56.3|55.6|56.31|55.61|56.28|55.58|9
1656056020000|2022-06-24 07:33:40|56.29|55.59|56.29|55.59|56.29|55.59|56.29|55.59|1
1656056030000|2022-06-24 07:33:50|56.3|55.6|56.32|55.62|56.32|55.62|56.29|55.59|9
1656056040000|2022-06-24 07:34:00|56.33|55.63|56.38|55.68|56.38|55.68|56.32|55.62|9
1656056050000|2022-06-24 07:34:10|56.37|55.67|56.39|55.69|56.39|55.69|56.36|55.66|9
1656056060000|2022-06-24 07:34:20|56.4|55.7|56.43|55.73|56.44|55.74|56.39|55.69|8
1656056070000|2022-06-24 07:34:30|56.42|55.72|56.41|55.71|56.43|55.73|56.41|55.71|8
1656056080000|2022-06-24 07:34:40|56.4|55.7|56.45|55.75|56.45|55.75|56.4|55.7|12
1656056090000|2022-06-24 07:34:50|56.44|55.74|56.48|55.78|56.49|55.79|56.44|55.74|11
1656056100000|2022-06-24 07:35:00|56.49|55.79|56.46|55.76|56.49|55.79|56.44|55.74|12
1656056110000|2022-06-24 07:35:10|56.45|55.75|56.46|55.76|56.46|55.76|56.44|55.74|16
1656056120000|2022-06-24 07:35:20|56.45|55.75|56.44|55.74|56.45|55.75|56.44|55.74|4
1656056130000|2022-06-24 07:35:30|56.45|55.75|56.45|55.75|56.45|55.75|56.42|55.72|9
1656056140000|2022-06-24 07:35:40|56.46|55.76|56.45|55.75|56.46|55.76|56.44|55.74|10
1656056150000|2022-06-24 07:35:50|56.44|55.74|56.44|55.74|56.45|55.75|56.44|55.74|5
1656056160000|2022-06-24 07:36:00|56.45|55.75|56.43|55.73|56.45|55.75|56.41|55.71|11
1656056170000|2022-06-24 07:36:10|56.42|55.72|56.42|55.72|56.43|55.73|56.41|55.71|11
1656056180000|2022-06-24 07:36:20|56.41|55.71|56.42|55.72|56.42|55.72|56.41|55.71|8
1656056190000|2022-06-24 07:36:30|56.41|55.71|56.41|55.71|56.42|55.72|56.4|55.7|7
1656056200000|2022-06-24 07:36:40|56.4|55.7|56.41|55.71|56.42|55.72|56.4|55.7|8
1656056210000|2022-06-24 07:36:50|56.42|55.72|56.38|55.68|56.42|55.72|56.38|55.68|5
1656056220000|2022-06-24 07:37:00|56.36|55.66|56.35|55.65|56.39|55.69|56.34|55.64|7
1656056230000|2022-06-24 07:37:10|56.34|55.64|56.38|55.68|56.38|55.68|56.33|55.63|9
1656056240000|2022-06-24 07:37:20|56.39|55.69|56.38|55.68|56.39|55.69|56.37|55.67|10
1656056250000|2022-06-24 07:37:30|56.39|55.69|56.36|55.66|56.39|55.69|56.35|55.65|6
1656056260000|2022-06-24 07:37:40|56.37|55.67|56.38|55.68|56.38|55.68|56.36|55.66|5
1656056270000|2022-06-24 07:37:50|56.39|55.69|56.38|55.68|56.39|55.69|56.38|55.68|4
1656056280000|2022-06-24 07:38:00|56.37|55.67|56.37|55.67|56.38|55.68|56.37|55.67|5
1656056290000|2022-06-24 07:38:10|56.38|55.68|56.37|55.67|56.38|55.68|56.37|55.67|2
1656056300000|2022-06-24 07:38:20|56.38|55.68|56.38|55.68|56.38|55.68|56.37|55.67|7
1656056310000|2022-06-24 07:38:30|56.37|55.67|56.37|55.67|56.37|55.67|56.36|55.66|5
1656056320000|2022-06-24 07:38:40|56.36|55.66|56.36|55.66|56.37|55.67|56.36|55.66|5
1656056330000|2022-06-24 07:38:50|56.35|55.65|56.37|55.67|56.38|55.68|56.35|55.65|9
1656056340000|2022-06-24 07:39:00|56.38|55.68|56.35|55.65|56.38|55.68|56.35|55.65|13
1656056350000|2022-06-24 07:39:10|56.36|55.66|56.33|55.63|56.37|55.67|56.33|55.63|7
1656056360000|2022-06-24 07:39:20|56.34|55.64|56.34|55.64|56.34|55.64|56.33|55.63|11
1656056370000|2022-06-24 07:39:30|56.33|55.63|56.34|55.64|56.35|55.65|56.33|55.63|4
1656056380000|2022-06-24 07:39:40|56.35|55.65|56.34|55.64|56.35|55.65|56.34|55.64|4
1656056400000|2022-06-24 07:40:00|56.33|55.63|56.34|55.64|56.34|55.64|56.32|55.62|4
1656056410000|2022-06-24 07:40:10|56.33|55.63|56.32|55.62|56.33|55.63|56.31|55.61|6
1656056420000|2022-06-24 07:40:20|56.31|55.61|56.31|55.61|56.33|55.63|56.31|55.61|9
1656056430000|2022-06-24 07:40:30|56.32|55.62|56.34|55.64|56.34|55.64|56.31|55.61|7
1656056450000|2022-06-24 07:40:50|56.35|55.65|56.35|55.65|56.35|55.65|56.34|55.64|3
1656056460000|2022-06-24 07:41:00|56.34|55.64|56.34|55.64|56.35|55.65|56.34|55.64|3
1656056470000|2022-06-24 07:41:10|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656056480000|2022-06-24 07:41:20|56.34|55.64|56.34|55.64|56.34|55.64|56.33|55.63|5
1656056490000|2022-06-24 07:41:30|56.33|55.63|56.33|55.63|56.34|55.64|56.32|55.62|5
1656056500000|2022-06-24 07:41:40|56.34|55.64|56.36|55.66|56.37|55.67|56.34|55.64|5
1656056510000|2022-06-24 07:41:50|56.38|55.68|56.39|55.69|56.4|55.7|56.38|55.68|6
1656056520000|2022-06-24 07:42:00|56.38|55.68|56.39|55.69|56.4|55.7|56.37|55.67|6
1656056530000|2022-06-24 07:42:10|56.37|55.67|56.42|55.72|56.42|55.72|56.37|55.67|11
1656056540000|2022-06-24 07:42:20|56.41|55.71|56.41|55.71|56.43|55.73|56.4|55.7|12
1656056550000|2022-06-24 07:42:30|56.4|55.7|56.4|55.7|56.41|55.71|56.39|55.69|5
1656056560000|2022-06-24 07:42:40|56.39|55.69|56.4|55.7|56.41|55.71|56.39|55.69|18
1656056570000|2022-06-24 07:42:50|56.41|55.71|56.39|55.69|56.41|55.71|56.39|55.69|7
1656056580000|2022-06-24 07:43:00|56.4|55.7|56.39|55.69|56.4|55.7|56.38|55.68|6
1656056590000|2022-06-24 07:43:10|56.37|55.67|56.37|55.67|56.38|55.68|56.37|55.67|3
1656056600000|2022-06-24 07:43:20|56.38|55.68|56.37|55.67|56.38|55.68|56.37|55.67|4
1656056610000|2022-06-24 07:43:30|56.36|55.66|56.37|55.67|56.37|55.67|56.36|55.66|6
1656056630000|2022-06-24 07:43:50|56.38|55.68|56.37|55.67|56.38|55.68|56.37|55.67|2
1656056640000|2022-06-24 07:44:00|56.36|55.66|56.35|55.65|56.38|55.68|56.35|55.65|7
1656056660000|2022-06-24 07:44:20|56.34|55.64|56.34|55.64|56.35|55.65|56.33|55.63|8
1656056680000|2022-06-24 07:44:40|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656056690000|2022-06-24 07:44:50|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|2
1656056700000|2022-06-24 07:45:00|56.34|55.64|56.34|55.64|56.35|55.65|56.33|55.63|5
1656056710000|2022-06-24 07:45:10|56.33|55.63|56.33|55.63|56.33|55.63|56.32|55.62|7
1656056720000|2022-06-24 07:45:20|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|9
1656056730000|2022-06-24 07:45:30|56.33|55.63|56.35|55.65|56.35|55.65|56.32|55.62|7
1656056740000|2022-06-24 07:45:40|56.34|55.64|56.35|55.65|56.35|55.65|56.34|55.64|2
1656056750000|2022-06-24 07:45:50|56.34|55.64|56.34|55.64|56.35|55.65|56.34|55.64|7
1656056770000|2022-06-24 07:46:10|56.33|55.63|56.34|55.64|56.34|55.64|56.33|55.63|8
1656056780000|2022-06-24 07:46:20|56.33|55.63|56.34|55.64|56.34|55.64|56.33|55.63|10
1656056790000|2022-06-24 07:46:30|56.33|55.63|56.33|55.63|56.34|55.64|56.33|55.63|3
1656056800000|2022-06-24 07:46:40|56.32|55.62|56.33|55.63|56.33|55.63|56.32|55.62|2
1656056810000|2022-06-24 07:46:50|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|4
1656056820000|2022-06-24 07:47:00|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656056830000|2022-06-24 07:47:10|56.35|55.65|56.35|55.65|56.35|55.65|56.35|55.65|1
1656056840000|2022-06-24 07:47:20|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|2
1656056850000|2022-06-24 07:47:30|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|4
1656056860000|2022-06-24 07:47:40|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|4
1656056870000|2022-06-24 07:47:50|56.36|55.66|56.39|55.69|56.4|55.7|56.35|55.65|11
1656056880000|2022-06-24 07:48:00|56.4|55.7|56.4|55.7|56.41|55.71|56.39|55.69|7
1656056890000|2022-06-24 07:48:10|56.41|55.71|56.39|55.69|56.41|55.71|56.38|55.68|13
1656056900000|2022-06-24 07:48:20|56.4|55.7|56.43|55.73|56.43|55.73|56.4|55.7|3
1656056910000|2022-06-24 07:48:30|56.44|55.74|56.43|55.73|56.44|55.74|56.43|55.73|4
1656056920000|2022-06-24 07:48:40|56.44|55.74|56.42|55.72|56.45|55.75|56.42|55.72|5
1656056930000|2022-06-24 07:48:50|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|3
1656056940000|2022-06-24 07:49:00|56.39|55.69|56.41|55.71|56.41|55.71|56.39|55.69|5
1656056950000|2022-06-24 07:49:10|56.42|55.72|56.43|55.73|56.43|55.73|56.42|55.72|2
1656056960000|2022-06-24 07:49:20|56.42|55.72|56.42|55.72|56.43|55.73|56.41|55.71|11
1656056970000|2022-06-24 07:49:30|56.41|55.71|56.4|55.7|56.42|55.72|56.4|55.7|4
1656056980000|2022-06-24 07:49:40|56.41|55.71|56.41|55.71|56.43|55.73|56.4|55.7|8
1656056990000|2022-06-24 07:49:50|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|2
1656057000000|2022-06-24 07:50:00|56.42|55.72|56.4|55.7|56.42|55.72|56.4|55.7|3
1656057010000|2022-06-24 07:50:10|56.41|55.71|56.41|55.71|56.41|55.71|56.4|55.7|9
1656057020000|2022-06-24 07:50:20|56.4|55.7|56.42|55.72|56.42|55.72|56.4|55.7|7
1656057030000|2022-06-24 07:50:30|56.41|55.71|56.43|55.73|56.43|55.73|56.41|55.71|3
1656057040000|2022-06-24 07:50:40|56.42|55.72|56.42|55.72|56.42|55.72|56.41|55.71|5
1656057050000|2022-06-24 07:50:50|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|9
1656057060000|2022-06-24 07:51:00|56.42|55.72|56.41|55.71|56.42|55.72|56.4|55.7|10
1656057070000|2022-06-24 07:51:10|56.4|55.7|56.41|55.71|56.42|55.72|56.4|55.7|4
1656057080000|2022-06-24 07:51:20|56.42|55.72|56.41|55.71|56.42|55.72|56.4|55.7|4
1656057090000|2022-06-24 07:51:30|56.42|55.72|56.43|55.73|56.43|55.73|56.41|55.71|3
1656057100000|2022-06-24 07:51:40|56.42|55.72|56.42|55.72|56.44|55.74|56.41|55.71|11
1656057110000|2022-06-24 07:51:50|56.41|55.71|56.42|55.72|56.43|55.73|56.41|55.71|8
1656057120000|2022-06-24 07:52:00|56.41|55.71|56.41|55.71|56.43|55.73|56.41|55.71|6
1656057140000|2022-06-24 07:52:20|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|6
1656057150000|2022-06-24 07:52:30|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|3
1656057160000|2022-06-24 07:52:40|56.39|55.69|56.39|55.69|56.4|55.7|56.39|55.69|3
1656057170000|2022-06-24 07:52:50|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|6
1656057180000|2022-06-24 07:53:00|56.4|55.7|56.4|55.7|56.41|55.71|56.39|55.69|6
1656057190000|2022-06-24 07:53:10|56.39|55.69|56.33|55.63|56.4|55.7|56.32|55.62|16
1656057200000|2022-06-24 07:53:20|56.31|55.61|56.34|55.64|56.35|55.65|56.29|55.59|14
1656057210000|2022-06-24 07:53:30|56.36|55.66|56.32|55.62|56.37|55.67|56.32|55.62|13
1656057220000|2022-06-24 07:53:40|56.31|55.61|56.3|55.6|56.33|55.63|56.3|55.6|6
1656057230000|2022-06-24 07:53:50|56.31|55.61|56.3|55.6|56.33|55.63|56.3|55.6|7
1656057240000|2022-06-24 07:54:00|56.31|55.61|56.29|55.59|56.31|55.61|56.28|55.58|10
1656057250000|2022-06-24 07:54:10|56.28|55.58|56.29|55.59|56.3|55.6|56.28|55.58|5
1656057260000|2022-06-24 07:54:20|56.27|55.57|56.25|55.55|56.29|55.59|56.24|55.54|16
1656057270000|2022-06-24 07:54:30|56.26|55.56|56.15|55.45|56.26|55.56|56.15|55.45|25
1656057280000|2022-06-24 07:54:40|56.16|55.46|56.09|55.39|56.16|55.46|56.09|55.39|14
1656057290000|2022-06-24 07:54:50|56.1|55.4|55.97|55.27|56.1|55.4|55.97|55.27|16
1656057300000|2022-06-24 07:55:00|55.98|55.28|55.96|55.26|55.99|55.29|55.95|55.25|10
1656057310000|2022-06-24 07:55:10|55.95|55.25|55.95|55.25|55.97|55.27|55.95|55.25|9
1656057320000|2022-06-24 07:55:20|55.96|55.26|55.98|55.28|56|55.3|55.96|55.26|14
1656057330000|2022-06-24 07:55:30|55.99|55.29|55.97|55.27|55.99|55.29|55.96|55.26|12
1656057340000|2022-06-24 07:55:40|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|5
1656057350000|2022-06-24 07:55:50|55.93|55.23|55.96|55.26|55.97|55.27|55.92|55.22|12
1656057360000|2022-06-24 07:56:00|55.95|55.25|55.96|55.26|55.97|55.27|55.93|55.23|11
1656057370000|2022-06-24 07:56:10|55.94|55.24|55.96|55.26|55.96|55.26|55.94|55.24|2
1656057380000|2022-06-24 07:56:20|55.95|55.25|55.96|55.26|55.97|55.27|55.93|55.23|6
1656057390000|2022-06-24 07:56:30|55.94|55.24|55.94|55.24|55.94|55.24|55.93|55.23|3
1656057400000|2022-06-24 07:56:40|55.95|55.25|55.96|55.26|55.96|55.26|55.94|55.24|12
1656057410000|2022-06-24 07:56:50|55.97|55.27|55.95|55.25|55.97|55.27|55.95|55.25|7
1656057420000|2022-06-24 07:57:00|55.96|55.26|55.94|55.24|55.96|55.26|55.93|55.23|6
1656057430000|2022-06-24 07:57:10|55.96|55.26|55.94|55.24|55.96|55.26|55.93|55.23|5
1656057440000|2022-06-24 07:57:20|55.92|55.22|55.92|55.22|55.92|55.22|55.92|55.22|1
1656057450000|2022-06-24 07:57:30|55.93|55.23|55.9|55.2|55.93|55.23|55.9|55.2|5
1656057460000|2022-06-24 07:57:40|55.91|55.21|55.98|55.28|55.99|55.29|55.89|55.19|12
1656057470000|2022-06-24 07:57:50|55.97|55.27|55.99|55.29|56.01|55.31|55.95|55.25|16
1656057480000|2022-06-24 07:58:00|56|55.3|55.97|55.27|56.01|55.31|55.95|55.25|18
1656057490000|2022-06-24 07:58:10|55.96|55.26|55.98|55.28|55.99|55.29|55.96|55.26|9
1656057500000|2022-06-24 07:58:20|55.97|55.27|56.02|55.32|56.02|55.32|55.97|55.27|12
1656057510000|2022-06-24 07:58:30|56.03|55.33|56.02|55.32|56.03|55.33|56.01|55.31|6
1656057530000|2022-06-24 07:58:50|56.01|55.31|56|55.3|56.02|55.32|55.99|55.29|9
1656057540000|2022-06-24 07:59:00|56.01|55.31|56|55.3|56.01|55.31|55.98|55.28|7
1656057550000|2022-06-24 07:59:10|56.01|55.31|55.99|55.29|56.01|55.31|55.98|55.28|6
1656057560000|2022-06-24 07:59:20|55.98|55.28|55.98|55.28|55.99|55.29|55.96|55.26|4
1656057570000|2022-06-24 07:59:30|55.97|55.27|55.99|55.29|55.99|55.29|55.97|55.27|3
1656057580000|2022-06-24 07:59:40|56|55.3|55.96|55.26|56|55.3|55.95|55.25|11
1656057590000|2022-06-24 07:59:50|55.95|55.25|55.93|55.23|55.95|55.25|55.93|55.23|3
1656057600000|2022-06-24 08:00:00|55.92|55.22|55.91|55.21|55.92|55.22|55.9|55.2|6
1656057610000|2022-06-24 08:00:10|55.9|55.2|55.9|55.2|55.9|55.2|55.87|55.17|10
1656057620000|2022-06-24 08:00:20|55.89|55.19|55.88|55.18|55.91|55.21|55.88|55.18|6
1656057630000|2022-06-24 08:00:30|55.89|55.19|55.87|55.17|55.89|55.19|55.87|55.17|9
1656057640000|2022-06-24 08:00:40|55.85|55.15|55.87|55.17|55.88|55.18|55.85|55.15|7
1656057650000|2022-06-24 08:00:50|55.86|55.16|55.84|55.14|55.86|55.16|55.84|55.14|5
1656057660000|2022-06-24 08:01:00|55.85|55.15|55.84|55.14|55.85|55.15|55.84|55.14|4
1656057670000|2022-06-24 08:01:10|55.82|55.12|55.82|55.12|55.85|55.15|55.8|55.1|11
1656057680000|2022-06-24 08:01:20|55.81|55.11|55.82|55.12|55.84|55.14|55.8|55.1|9
1656057690000|2022-06-24 08:01:30|55.83|55.13|55.84|55.14|55.85|55.15|55.82|55.12|5
1656057700000|2022-06-24 08:01:40|55.85|55.15|55.85|55.15|55.85|55.15|55.85|55.15|1
1656057710000|2022-06-24 08:01:50|55.86|55.16|55.86|55.16|55.87|55.17|55.84|55.14|9
1656057720000|2022-06-24 08:02:00|55.87|55.17|55.87|55.17|55.88|55.18|55.86|55.16|13
1656057730000|2022-06-24 08:02:10|55.84|55.14|55.84|55.14|55.86|55.16|55.84|55.14|5
1656057740000|2022-06-24 08:02:20|55.87|55.17|55.86|55.16|55.87|55.17|55.85|55.15|9
1656057750000|2022-06-24 08:02:30|55.85|55.15|55.92|55.22|55.92|55.22|55.85|55.15|9
1656057760000|2022-06-24 08:02:40|55.91|55.21|55.95|55.25|55.95|55.25|55.91|55.21|5
1656057770000|2022-06-24 08:02:50|55.96|55.26|55.94|55.24|55.99|55.29|55.94|55.24|17
1656057780000|2022-06-24 08:03:00|55.93|55.23|55.94|55.24|55.96|55.26|55.93|55.23|9
1656057790000|2022-06-24 08:03:10|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|2
1656057800000|2022-06-24 08:03:20|55.96|55.26|55.95|55.25|55.98|55.28|55.93|55.23|10
1656057810000|2022-06-24 08:03:30|55.96|55.26|55.96|55.26|55.96|55.26|55.96|55.26|1
1656057820000|2022-06-24 08:03:40|55.97|55.27|55.96|55.26|55.98|55.28|55.95|55.25|5
1656057830000|2022-06-24 08:03:50|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|5
1656057840000|2022-06-24 08:04:00|55.97|55.27|55.97|55.27|55.99|55.29|55.96|55.26|10
1656057850000|2022-06-24 08:04:10|55.96|55.26|55.96|55.26|55.97|55.27|55.95|55.25|9
1656057860000|2022-06-24 08:04:20|55.97|55.27|55.98|55.28|55.99|55.29|55.96|55.26|14
1656057870000|2022-06-24 08:04:30|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|8
1656057880000|2022-06-24 08:04:40|55.99|55.29|55.98|55.28|55.99|55.29|55.97|55.27|4
1656057890000|2022-06-24 08:04:50|55.97|55.27|55.95|55.25|55.97|55.27|55.93|55.23|12
1656057900000|2022-06-24 08:05:00|55.94|55.24|55.94|55.24|55.95|55.25|55.92|55.22|10
1656057910000|2022-06-24 08:05:10|55.92|55.22|55.89|55.19|55.92|55.22|55.88|55.18|7
1656057920000|2022-06-24 08:05:20|55.9|55.2|55.88|55.18|55.9|55.2|55.87|55.17|5
1656057930000|2022-06-24 08:05:30|55.87|55.17|55.87|55.17|55.87|55.17|55.87|55.17|1
1656057940000|2022-06-24 08:05:40|55.88|55.18|55.88|55.18|55.89|55.19|55.87|55.17|7
1656057950000|2022-06-24 08:05:50|55.89|55.19|55.87|55.17|55.89|55.19|55.87|55.17|11
1656057960000|2022-06-24 08:06:00|55.88|55.18|55.86|55.16|55.88|55.18|55.86|55.16|3
1656057970000|2022-06-24 08:06:10|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|5
1656057980000|2022-06-24 08:06:20|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|2
1656057990000|2022-06-24 08:06:30|55.88|55.18|55.85|55.15|55.89|55.19|55.83|55.13|10
1656058000000|2022-06-24 08:06:40|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|5
1656058010000|2022-06-24 08:06:50|55.83|55.13|55.83|55.13|55.84|55.14|55.83|55.13|3
1656058020000|2022-06-24 08:07:00|55.84|55.14|55.84|55.14|55.84|55.14|55.83|55.13|5
1656058030000|2022-06-24 08:07:10|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656058040000|2022-06-24 08:07:20|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656058050000|2022-06-24 08:07:30|55.85|55.15|55.85|55.15|55.86|55.16|55.85|55.15|3
1656058060000|2022-06-24 08:07:40|55.86|55.16|55.84|55.14|55.86|55.16|55.84|55.14|11
1656058070000|2022-06-24 08:07:50|55.85|55.15|55.85|55.15|55.85|55.15|55.85|55.15|1
1656058080000|2022-06-24 08:08:00|55.86|55.16|55.87|55.17|55.88|55.18|55.86|55.16|4
1656058090000|2022-06-24 08:08:10|55.88|55.18|55.93|55.23|55.93|55.23|55.87|55.17|11
1656058100000|2022-06-24 08:08:20|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|4
1656058110000|2022-06-24 08:08:30|55.9|55.2|55.91|55.21|55.92|55.22|55.9|55.2|7
1656058130000|2022-06-24 08:08:50|55.87|55.17|55.84|55.14|55.87|55.17|55.83|55.13|8
1656058150000|2022-06-24 08:09:10|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|3
1656058160000|2022-06-24 08:09:20|55.86|55.16|55.89|55.19|55.89|55.19|55.85|55.15|16
1656058170000|2022-06-24 08:09:30|55.88|55.18|55.85|55.15|55.88|55.18|55.85|55.15|7
1656058180000|2022-06-24 08:09:40|55.83|55.13|55.86|55.16|55.86|55.16|55.83|55.13|6
1656058190000|2022-06-24 08:09:50|55.85|55.15|55.84|55.14|55.86|55.16|55.84|55.14|4
1656058200000|2022-06-24 08:10:00|55.85|55.15|55.85|55.15|55.85|55.15|55.85|55.15|1
1656058210000|2022-06-24 08:10:10|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|11
1656058220000|2022-06-24 08:10:20|55.85|55.15|55.85|55.15|55.86|55.16|55.85|55.15|3
1656058230000|2022-06-24 08:10:30|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|2
1656058240000|2022-06-24 08:10:40|55.84|55.14|55.84|55.14|55.84|55.14|55.82|55.12|6
1656058250000|2022-06-24 08:10:50|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|2
1656058260000|2022-06-24 08:11:00|55.82|55.12|55.82|55.12|55.82|55.12|55.82|55.12|1
1656058270000|2022-06-24 08:11:10|55.83|55.13|55.84|55.14|55.84|55.14|55.82|55.12|8
1656058280000|2022-06-24 08:11:20|55.83|55.13|55.84|55.14|55.85|55.15|55.83|55.13|6
1656058290000|2022-06-24 08:11:30|55.83|55.13|55.83|55.13|55.84|55.14|55.82|55.12|5
1656058300000|2022-06-24 08:11:40|55.84|55.14|55.84|55.14|55.84|55.14|55.82|55.12|5
1656058310000|2022-06-24 08:11:50|55.82|55.12|55.84|55.14|55.84|55.14|55.81|55.11|3
1656058320000|2022-06-24 08:12:00|55.81|55.11|55.82|55.12|55.83|55.13|55.81|55.11|4
1656058330000|2022-06-24 08:12:10|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|4
1656058350000|2022-06-24 08:12:30|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|2
1656058360000|2022-06-24 08:12:40|55.79|55.09|55.81|55.11|55.82|55.12|55.79|55.09|4
1656058370000|2022-06-24 08:12:50|55.82|55.12|55.8|55.1|55.82|55.12|55.8|55.1|3
1656058380000|2022-06-24 08:13:00|55.81|55.11|55.78|55.08|55.81|55.11|55.76|55.06|7
1656058390000|2022-06-24 08:13:10|55.79|55.09|55.77|55.07|55.79|55.09|55.76|55.06|7
1656058400000|2022-06-24 08:13:20|55.78|55.08|55.78|55.08|55.79|55.09|55.78|55.08|3
1656058410000|2022-06-24 08:13:30|55.79|55.09|55.79|55.09|55.79|55.09|55.76|55.06|10
1656058420000|2022-06-24 08:13:40|55.77|55.07|55.77|55.07|55.77|55.07|55.77|55.07|1
1656058430000|2022-06-24 08:13:50|55.78|55.08|55.79|55.09|55.8|55.1|55.78|55.08|8
1656058440000|2022-06-24 08:14:00|55.78|55.08|55.8|55.1|55.8|55.1|55.78|55.08|3
1656058450000|2022-06-24 08:14:10|55.79|55.09|55.79|55.09|55.8|55.1|55.78|55.08|5
1656058460000|2022-06-24 08:14:20|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|4
1656058470000|2022-06-24 08:14:30|55.8|55.1|55.78|55.08|55.81|55.11|55.78|55.08|8
1656058480000|2022-06-24 08:14:40|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1656058490000|2022-06-24 08:14:50|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656058500000|2022-06-24 08:15:00|55.78|55.08|55.81|55.11|55.81|55.11|55.78|55.08|8
1656058510000|2022-06-24 08:15:10|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|3
1656058520000|2022-06-24 08:15:20|55.82|55.12|55.83|55.13|55.85|55.15|55.82|55.12|6
1656058530000|2022-06-24 08:15:30|55.84|55.14|55.88|55.18|55.89|55.19|55.84|55.14|16
1656058540000|2022-06-24 08:15:40|55.89|55.19|55.88|55.18|55.91|55.21|55.88|55.18|5
1656058550000|2022-06-24 08:15:50|55.89|55.19|55.89|55.19|55.89|55.19|55.89|55.19|1
1656058560000|2022-06-24 08:16:00|55.88|55.18|55.88|55.18|55.89|55.19|55.88|55.18|7
1656058570000|2022-06-24 08:16:10|55.89|55.19|55.88|55.18|55.89|55.19|55.88|55.18|6
1656058580000|2022-06-24 08:16:20|55.89|55.19|55.89|55.19|55.89|55.19|55.89|55.19|1
1656058590000|2022-06-24 08:16:30|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|2
1656058600000|2022-06-24 08:16:40|55.88|55.18|55.88|55.18|55.89|55.19|55.87|55.17|7
1656058610000|2022-06-24 08:16:50|55.87|55.17|55.87|55.17|55.88|55.18|55.87|55.17|9
1656058620000|2022-06-24 08:17:00|55.88|55.18|55.87|55.17|55.88|55.18|55.85|55.15|6
1656058640000|2022-06-24 08:17:20|55.88|55.18|55.88|55.18|55.88|55.18|55.88|55.18|1
1656058650000|2022-06-24 08:17:30|55.89|55.19|55.91|55.21|55.93|55.23|55.89|55.19|7
1656058670000|2022-06-24 08:17:50|55.92|55.22|55.95|55.25|55.95|55.25|55.92|55.22|8
1656058680000|2022-06-24 08:18:00|55.96|55.26|55.93|55.23|55.96|55.26|55.92|55.22|8
1656058690000|2022-06-24 08:18:10|55.94|55.24|55.93|55.23|55.94|55.24|55.93|55.23|10
1656058700000|2022-06-24 08:18:20|55.94|55.24|55.91|55.21|55.94|55.24|55.9|55.2|12
1656058730000|2022-06-24 08:18:50|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|2
1656058740000|2022-06-24 08:19:00|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|2
1656058750000|2022-06-24 08:19:10|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|2
1656058760000|2022-06-24 08:19:20|55.92|55.22|55.98|55.28|55.98|55.28|55.92|55.22|10
1656058770000|2022-06-24 08:19:30|55.97|55.27|55.95|55.25|55.97|55.27|55.94|55.24|10
1656058780000|2022-06-24 08:19:40|55.94|55.24|55.94|55.24|55.95|55.25|55.93|55.23|5
1656058790000|2022-06-24 08:19:50|55.93|55.23|55.92|55.22|55.93|55.23|55.92|55.22|4
1656058800000|2022-06-24 08:20:00|55.91|55.21|55.91|55.21|55.91|55.21|55.91|55.21|1
1656058810000|2022-06-24 08:20:10|55.9|55.2|55.9|55.2|55.92|55.22|55.9|55.2|3
1656058820000|2022-06-24 08:20:20|55.92|55.22|55.9|55.2|55.92|55.22|55.89|55.19|4
1656058850000|2022-06-24 08:20:50|55.91|55.21|55.92|55.22|55.93|55.23|55.91|55.21|8
1656058860000|2022-06-24 08:21:00|55.91|55.21|55.91|55.21|55.92|55.22|55.9|55.2|7
1656058870000|2022-06-24 08:21:10|55.9|55.2|55.9|55.2|55.91|55.21|55.89|55.19|5
1656058890000|2022-06-24 08:21:30|55.89|55.19|55.9|55.2|55.9|55.2|55.88|55.18|6
1656058900000|2022-06-24 08:21:40|55.91|55.21|55.91|55.21|55.93|55.23|55.91|55.21|5
1656058910000|2022-06-24 08:21:50|55.92|55.22|55.93|55.23|55.94|55.24|55.91|55.21|7
1656058920000|2022-06-24 08:22:00|55.94|55.24|55.94|55.24|55.94|55.24|55.93|55.23|3
1656058930000|2022-06-24 08:22:10|55.95|55.25|55.95|55.25|55.97|55.27|55.93|55.23|10
1656058940000|2022-06-24 08:22:20|55.94|55.24|55.96|55.26|55.96|55.26|55.94|55.24|2
1656058950000|2022-06-24 08:22:30|55.93|55.23|55.93|55.23|55.94|55.24|55.89|55.19|8
1656058960000|2022-06-24 08:22:40|55.92|55.22|55.91|55.21|55.93|55.23|55.89|55.19|7
1656058970000|2022-06-24 08:22:50|55.92|55.22|55.9|55.2|55.92|55.22|55.9|55.2|5
1656058980000|2022-06-24 08:23:00|55.91|55.21|55.89|55.19|55.91|55.21|55.89|55.19|5
1656058990000|2022-06-24 08:23:10|55.9|55.2|55.87|55.17|55.9|55.2|55.87|55.17|6
1656059000000|2022-06-24 08:23:20|55.86|55.16|55.84|55.14|55.86|55.16|55.83|55.13|4
1656059010000|2022-06-24 08:23:30|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656059020000|2022-06-24 08:23:40|55.84|55.14|55.84|55.14|55.84|55.14|55.83|55.13|3
1656059030000|2022-06-24 08:23:50|55.83|55.13|55.83|55.13|55.84|55.14|55.83|55.13|3
1656059040000|2022-06-24 08:24:00|55.82|55.12|55.82|55.12|55.83|55.13|55.82|55.12|3
1656059050000|2022-06-24 08:24:10|55.81|55.11|55.79|55.09|55.82|55.12|55.79|55.09|3
1656059060000|2022-06-24 08:24:20|55.8|55.1|55.8|55.1|55.81|55.11|55.79|55.09|5
1656059080000|2022-06-24 08:24:40|55.78|55.08|55.75|55.05|55.79|55.09|55.75|55.05|9
1656059090000|2022-06-24 08:24:50|55.76|55.06|55.76|55.06|55.76|55.06|55.76|55.06|1
1656059100000|2022-06-24 08:25:00|55.77|55.07|55.74|55.04|55.77|55.07|55.74|55.04|3
1656059110000|2022-06-24 08:25:10|55.76|55.06|55.76|55.06|55.76|55.06|55.76|55.06|1
1656059120000|2022-06-24 08:25:20|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|2
1656059130000|2022-06-24 08:25:30|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|2
1656059140000|2022-06-24 08:25:40|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|2
1656059150000|2022-06-24 08:25:50|55.77|55.07|55.76|55.06|55.77|55.07|55.76|55.06|2
1656059170000|2022-06-24 08:26:10|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|2
1656059190000|2022-06-24 08:26:30|55.77|55.07|55.77|55.07|55.77|55.07|55.77|55.07|1
1656059210000|2022-06-24 08:26:50|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|2
1656059220000|2022-06-24 08:27:00|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|2
1656059230000|2022-06-24 08:27:10|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656059240000|2022-06-24 08:27:20|55.77|55.07|55.78|55.08|55.78|55.08|55.77|55.07|4
1656059250000|2022-06-24 08:27:30|55.77|55.07|55.81|55.11|55.82|55.12|55.77|55.07|8
1656059260000|2022-06-24 08:27:40|55.8|55.1|55.83|55.13|55.83|55.13|55.8|55.1|4
1656059270000|2022-06-24 08:27:50|55.82|55.12|55.82|55.12|55.83|55.13|55.82|55.12|3
1656059280000|2022-06-24 08:28:00|55.83|55.13|55.86|55.16|55.86|55.16|55.82|55.12|8
1656059290000|2022-06-24 08:28:10|55.87|55.17|55.88|55.18|55.89|55.19|55.86|55.16|10
1656059300000|2022-06-24 08:28:20|55.87|55.17|55.88|55.18|55.88|55.18|55.86|55.16|5
1656059310000|2022-06-24 08:28:30|55.87|55.17|55.87|55.17|55.88|55.18|55.86|55.16|11
1656059320000|2022-06-24 08:28:40|55.88|55.18|55.88|55.18|55.89|55.19|55.87|55.17|11
1656059330000|2022-06-24 08:28:50|55.87|55.17|55.87|55.17|55.89|55.19|55.87|55.17|17
1656059340000|2022-06-24 08:29:00|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|2
1656059350000|2022-06-24 08:29:10|55.88|55.18|55.88|55.18|55.88|55.18|55.88|55.18|1
1656059360000|2022-06-24 08:29:20|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|2
1656059370000|2022-06-24 08:29:30|55.87|55.17|55.86|55.16|55.87|55.17|55.85|55.15|4
1656059390000|2022-06-24 08:29:50|55.88|55.18|55.89|55.19|55.89|55.19|55.88|55.18|2
1656059400000|2022-06-24 08:30:00|55.88|55.18|55.88|55.18|55.89|55.19|55.88|55.18|3
1656059410000|2022-06-24 08:30:10|55.89|55.19|55.86|55.16|55.89|55.19|55.86|55.16|10
1656059420000|2022-06-24 08:30:20|55.85|55.15|55.85|55.15|55.85|55.15|55.83|55.13|5
1656059450000|2022-06-24 08:30:50|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|2
1656059460000|2022-06-24 08:31:00|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|3
1656059470000|2022-06-24 08:31:10|55.85|55.15|55.85|55.15|55.86|55.16|55.84|55.14|5
1656059480000|2022-06-24 08:31:20|55.86|55.16|55.84|55.14|55.86|55.16|55.84|55.14|5
1656059490000|2022-06-24 08:31:30|55.85|55.15|55.85|55.15|55.86|55.16|55.85|55.15|3
1656059500000|2022-06-24 08:31:40|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|4
1656059510000|2022-06-24 08:31:50|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|4
1656059520000|2022-06-24 08:32:00|55.88|55.18|55.9|55.2|55.9|55.2|55.88|55.18|8
1656059530000|2022-06-24 08:32:10|55.91|55.21|55.9|55.2|55.92|55.22|55.89|55.19|6
1656059540000|2022-06-24 08:32:20|55.91|55.21|55.89|55.19|55.91|55.21|55.88|55.18|4
1656059550000|2022-06-24 08:32:30|55.88|55.18|55.87|55.17|55.89|55.19|55.87|55.17|7
1656059560000|2022-06-24 08:32:40|55.88|55.18|55.89|55.19|55.9|55.2|55.88|55.18|8
1656059570000|2022-06-24 08:32:50|55.9|55.2|55.89|55.19|55.9|55.2|55.89|55.19|2
1656059580000|2022-06-24 08:33:00|55.9|55.2|55.9|55.2|55.92|55.22|55.89|55.19|19
1656059590000|2022-06-24 08:33:10|55.89|55.19|55.9|55.2|55.9|55.2|55.88|55.18|10
1656059600000|2022-06-24 08:33:20|55.91|55.21|55.92|55.22|55.92|55.22|55.9|55.2|6
1656059610000|2022-06-24 08:33:30|55.93|55.23|55.93|55.23|55.94|55.24|55.92|55.22|9
1656059620000|2022-06-24 08:33:40|55.92|55.22|55.92|55.22|55.95|55.25|55.92|55.22|10
1656059630000|2022-06-24 08:33:50|55.93|55.23|55.95|55.25|55.98|55.28|55.93|55.23|17
1656059640000|2022-06-24 08:34:00|55.96|55.26|55.96|55.26|55.97|55.27|55.95|55.25|10
1656059650000|2022-06-24 08:34:10|55.97|55.27|55.96|55.26|56|55.3|55.95|55.25|15
1656059660000|2022-06-24 08:34:20|55.95|55.25|55.94|55.24|55.96|55.26|55.94|55.24|6
1656059670000|2022-06-24 08:34:30|55.95|55.25|56.04|55.34|56.04|55.34|55.95|55.25|8
1656059680000|2022-06-24 08:34:40|56.03|55.33|56.12|55.42|56.12|55.42|56.01|55.31|12
1656059690000|2022-06-24 08:34:50|56.11|55.41|56.06|55.36|56.11|55.41|56|55.3|9
1656059700000|2022-06-24 08:35:00|56.07|55.37|56.14|55.44|56.15|55.45|56.04|55.34|19
1656059710000|2022-06-24 08:35:10|56.15|55.45|56.17|55.47|56.17|55.47|56.12|55.42|17
1656059720000|2022-06-24 08:35:20|56.21|55.51|56.21|55.51|56.24|55.54|56.2|55.5|27
1656059730000|2022-06-24 08:35:30|56.22|55.52|56.26|55.56|56.27|55.57|56.22|55.52|9
1656059740000|2022-06-24 08:35:40|56.27|55.57|56.26|55.56|56.3|55.6|56.26|55.56|13
1656059750000|2022-06-24 08:35:50|56.27|55.57|56.25|55.55|56.29|55.59|56.25|55.55|6
1656059760000|2022-06-24 08:36:00|56.26|55.56|56.25|55.55|56.29|55.59|56.24|55.54|13
1656059770000|2022-06-24 08:36:10|56.24|55.54|56.28|55.58|56.29|55.59|56.24|55.54|8
1656059780000|2022-06-24 08:36:20|56.26|55.56|56.26|55.56|56.27|55.57|56.26|55.56|3
1656059790000|2022-06-24 08:36:30|56.27|55.57|56.27|55.57|56.28|55.58|56.26|55.56|5
1656059800000|2022-06-24 08:36:40|56.26|55.56|56.26|55.56|56.27|55.57|56.25|55.55|5
1656059810000|2022-06-24 08:36:50|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656059820000|2022-06-24 08:37:00|56.29|55.59|56.27|55.57|56.29|55.59|56.27|55.57|11
1656059830000|2022-06-24 08:37:10|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1656059840000|2022-06-24 08:37:20|56.28|55.58|56.25|55.55|56.28|55.58|56.25|55.55|4
1656059850000|2022-06-24 08:37:30|56.26|55.56|56.26|55.56|56.27|55.57|56.24|55.54|11
1656059860000|2022-06-24 08:37:40|56.27|55.57|56.32|55.62|56.33|55.63|56.27|55.57|10
1656059870000|2022-06-24 08:37:50|56.31|55.61|56.3|55.6|56.34|55.64|56.29|55.59|10
1656059880000|2022-06-24 08:38:00|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|2
1656059890000|2022-06-24 08:38:10|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|7
1656059900000|2022-06-24 08:38:20|56.3|55.6|56.3|55.6|56.3|55.6|56.28|55.58|8
1656059910000|2022-06-24 08:38:30|56.29|55.59|56.3|55.6|56.31|55.61|56.29|55.59|3
1656059920000|2022-06-24 08:38:40|56.29|55.59|56.29|55.59|56.3|55.6|56.28|55.58|5
1656059930000|2022-06-24 08:38:50|56.28|55.58|56.28|55.58|56.3|55.6|56.27|55.57|6
1656059940000|2022-06-24 08:39:00|56.29|55.59|56.29|55.59|56.29|55.59|56.28|55.58|3
1656059950000|2022-06-24 08:39:10|56.3|55.6|56.29|55.59|56.3|55.6|56.28|55.58|8
1656059960000|2022-06-24 08:39:20|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|4
1656059970000|2022-06-24 08:39:30|56.3|55.6|56.3|55.6|56.3|55.6|56.29|55.59|3
1656059980000|2022-06-24 08:39:40|56.29|55.59|56.3|55.6|56.3|55.6|56.29|55.59|4
1656059990000|2022-06-24 08:39:50|56.31|55.61|56.3|55.6|56.32|55.62|56.3|55.6|6
1656060000000|2022-06-24 08:40:00|56.29|55.59|56.29|55.59|56.31|55.61|56.29|55.59|11
1656060010000|2022-06-24 08:40:10|56.3|55.6|56.3|55.6|56.31|55.61|56.3|55.6|5
1656060020000|2022-06-24 08:40:20|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|9
1656060030000|2022-06-24 08:40:30|56.32|55.62|56.34|55.64|56.36|55.66|56.32|55.62|7
1656060040000|2022-06-24 08:40:40|56.33|55.63|56.34|55.64|56.35|55.65|56.32|55.62|6
1656060050000|2022-06-24 08:40:50|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|2
1656060060000|2022-06-24 08:41:00|56.33|55.63|56.31|55.61|56.35|55.65|56.31|55.61|5
1656060070000|2022-06-24 08:41:10|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|4
1656060080000|2022-06-24 08:41:20|56.32|55.62|56.31|55.61|56.32|55.62|56.3|55.6|6
1656060090000|2022-06-24 08:41:30|56.3|55.6|56.25|55.55|56.3|55.6|56.25|55.55|4
1656060100000|2022-06-24 08:41:40|56.26|55.56|56.26|55.56|56.28|55.58|56.26|55.56|4
1656060110000|2022-06-24 08:41:50|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|6
1656060120000|2022-06-24 08:42:00|56.27|55.57|56.26|55.56|56.27|55.57|56.25|55.55|8
1656060130000|2022-06-24 08:42:10|56.24|55.54|56.22|55.52|56.24|55.54|56.21|55.51|10
1656060140000|2022-06-24 08:42:20|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|4
1656060150000|2022-06-24 08:42:30|56.24|55.54|56.23|55.53|56.24|55.54|56.22|55.52|6
1656060170000|2022-06-24 08:42:50|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|2
1656060180000|2022-06-24 08:43:00|56.21|55.51|56.22|55.52|56.24|55.54|56.21|55.51|7
1656060190000|2022-06-24 08:43:10|56.21|55.51|56.2|55.5|56.23|55.53|56.2|55.5|8
1656060200000|2022-06-24 08:43:20|56.21|55.51|56.22|55.52|56.22|55.52|56.2|55.5|7
1656060220000|2022-06-24 08:43:40|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|2
1656060230000|2022-06-24 08:43:50|56.23|55.53|56.2|55.5|56.23|55.53|56.2|55.5|10
1656060240000|2022-06-24 08:44:00|56.21|55.51|56.28|55.58|56.32|55.62|56.21|55.51|11
1656060250000|2022-06-24 08:44:10|56.27|55.57|56.25|55.55|56.29|55.59|56.24|55.54|10
1656060260000|2022-06-24 08:44:20|56.24|55.54|56.22|55.52|56.25|55.55|56.2|55.5|13
1656060280000|2022-06-24 08:44:40|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656060300000|2022-06-24 08:45:00|56.24|55.54|56.22|55.52|56.24|55.54|56.22|55.52|5
1656060310000|2022-06-24 08:45:10|56.23|55.53|56.24|55.54|56.24|55.54|56.22|55.52|12
1656060320000|2022-06-24 08:45:20|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|2
1656060330000|2022-06-24 08:45:30|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|3
1656060340000|2022-06-24 08:45:40|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|12
1656060350000|2022-06-24 08:45:50|56.24|55.54|56.24|55.54|56.25|55.55|56.24|55.54|5
1656060360000|2022-06-24 08:46:00|56.25|55.55|56.23|55.53|56.26|55.56|56.23|55.53|4
1656060370000|2022-06-24 08:46:10|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|7
1656060380000|2022-06-24 08:46:20|56.25|55.55|56.25|55.55|56.25|55.55|56.23|55.53|12
1656060390000|2022-06-24 08:46:30|56.24|55.54|56.24|55.54|56.25|55.55|56.24|55.54|7
1656060400000|2022-06-24 08:46:40|56.25|55.55|56.28|55.58|56.28|55.58|56.25|55.55|6
1656060410000|2022-06-24 08:46:50|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|5
1656060420000|2022-06-24 08:47:00|56.3|55.6|56.34|55.64|56.34|55.64|56.3|55.6|7
1656060430000|2022-06-24 08:47:10|56.38|55.68|56.38|55.68|56.43|55.73|56.37|55.67|17
1656060440000|2022-06-24 08:47:20|56.37|55.67|56.4|55.7|56.4|55.7|56.36|55.66|14
1656060450000|2022-06-24 08:47:30|56.39|55.69|56.38|55.68|56.39|55.69|56.37|55.67|19
1656060460000|2022-06-24 08:47:40|56.37|55.67|56.41|55.71|56.41|55.71|56.37|55.67|7
1656060470000|2022-06-24 08:47:50|56.42|55.72|56.4|55.7|56.42|55.72|56.4|55.7|10
1656060480000|2022-06-24 08:48:00|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|5
1656060490000|2022-06-24 08:48:10|56.4|55.7|56.4|55.7|56.41|55.71|56.4|55.7|3
1656060500000|2022-06-24 08:48:20|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|2
1656060510000|2022-06-24 08:48:30|56.39|55.69|56.4|55.7|56.41|55.71|56.39|55.69|4
1656060520000|2022-06-24 08:48:40|56.41|55.71|56.37|55.67|56.41|55.71|56.37|55.67|13
1656060530000|2022-06-24 08:48:50|56.39|55.69|56.38|55.68|56.39|55.69|56.37|55.67|4
1656060540000|2022-06-24 08:49:00|56.39|55.69|56.38|55.68|56.39|55.69|56.37|55.67|6
1656060550000|2022-06-24 08:49:10|56.37|55.67|56.37|55.67|56.38|55.68|56.37|55.67|5
1656060560000|2022-06-24 08:49:20|56.36|55.66|56.36|55.66|56.36|55.66|56.36|55.66|1
1656060570000|2022-06-24 08:49:30|56.35|55.65|56.36|55.66|56.36|55.66|56.35|55.65|2
1656060580000|2022-06-24 08:49:40|56.35|55.65|56.33|55.63|56.36|55.66|56.33|55.63|4
1656060590000|2022-06-24 08:49:50|56.34|55.64|56.31|55.61|56.34|55.64|56.31|55.61|10
1656060600000|2022-06-24 08:50:00|56.3|55.6|56.3|55.6|56.31|55.61|56.28|55.58|6
1656060610000|2022-06-24 08:50:10|56.29|55.59|56.31|55.61|56.31|55.61|56.29|55.59|5
1656060620000|2022-06-24 08:50:20|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|4
1656060630000|2022-06-24 08:50:30|56.3|55.6|56.3|55.6|56.3|55.6|56.3|55.6|1
1656060640000|2022-06-24 08:50:40|56.29|55.59|56.31|55.61|56.31|55.61|56.29|55.59|5
1656060650000|2022-06-24 08:50:50|56.32|55.62|56.31|55.61|56.32|55.62|56.3|55.6|5
1656060660000|2022-06-24 08:51:00|56.3|55.6|56.29|55.59|56.3|55.6|56.28|55.58|4
1656060670000|2022-06-24 08:51:10|56.28|55.58|56.24|55.54|56.29|55.59|56.24|55.54|13
1656060680000|2022-06-24 08:51:20|56.23|55.53|56.21|55.51|56.24|55.54|56.21|55.51|8
1656060690000|2022-06-24 08:51:30|56.22|55.52|56.22|55.52|56.22|55.52|56.2|55.5|4
1656060700000|2022-06-24 08:51:40|56.21|55.51|56.23|55.53|56.24|55.54|56.21|55.51|7
1656060710000|2022-06-24 08:51:50|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|12
1656060720000|2022-06-24 08:52:00|56.22|55.52|56.22|55.52|56.22|55.52|56.22|55.52|1
1656060730000|2022-06-24 08:52:10|56.23|55.53|56.23|55.53|56.23|55.53|56.22|55.52|3
1656060750000|2022-06-24 08:52:30|56.24|55.54|56.25|55.55|56.26|55.56|56.23|55.53|6
1656060770000|2022-06-24 08:52:50|56.24|55.54|56.25|55.55|56.25|55.55|56.22|55.52|8
1656060780000|2022-06-24 08:53:00|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656060790000|2022-06-24 08:53:10|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|4
1656060800000|2022-06-24 08:53:20|56.25|55.55|56.28|55.58|56.28|55.58|56.25|55.55|11
1656060810000|2022-06-24 08:53:30|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|3
1656060820000|2022-06-24 08:53:40|56.28|55.58|56.3|55.6|56.3|55.6|56.28|55.58|5
1656060830000|2022-06-24 08:53:50|56.31|55.61|56.29|55.59|56.31|55.61|56.29|55.59|9
1656060840000|2022-06-24 08:54:00|56.28|55.58|56.29|55.59|56.29|55.59|56.28|55.58|12
1656060850000|2022-06-24 08:54:10|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656060880000|2022-06-24 08:54:40|56.3|55.6|56.3|55.6|56.3|55.6|56.28|55.58|9
1656060890000|2022-06-24 08:54:50|56.28|55.58|56.28|55.58|56.29|55.59|56.28|55.58|5
1656060900000|2022-06-24 08:55:00|56.29|55.59|56.29|55.59|56.29|55.59|56.27|55.57|9
1656060910000|2022-06-24 08:55:10|56.25|55.55|56.25|55.55|56.26|55.56|56.24|55.54|5
1656060920000|2022-06-24 08:55:20|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|3
1656060930000|2022-06-24 08:55:30|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|2
1656060940000|2022-06-24 08:55:40|56.27|55.57|56.28|55.58|56.29|55.59|56.27|55.57|6
1656060960000|2022-06-24 08:56:00|56.29|55.59|56.29|55.59|56.3|55.6|56.28|55.58|10
1656060970000|2022-06-24 08:56:10|56.27|55.57|56.28|55.58|56.29|55.59|56.27|55.57|3
1656060980000|2022-06-24 08:56:20|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|4
1656060990000|2022-06-24 08:56:30|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|5
1656061000000|2022-06-24 08:56:40|56.28|55.58|56.28|55.58|56.29|55.59|56.28|55.58|3
1656061010000|2022-06-24 08:56:50|56.29|55.59|56.29|55.59|56.29|55.59|56.29|55.59|1
1656061020000|2022-06-24 08:57:00|56.3|55.6|56.27|55.57|56.3|55.6|56.27|55.57|9
1656061030000|2022-06-24 08:57:10|56.28|55.58|56.29|55.59|56.29|55.59|56.27|55.57|4
1656061040000|2022-06-24 08:57:20|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656061050000|2022-06-24 08:57:30|56.3|55.6|56.33|55.63|56.35|55.65|56.3|55.6|8
1656061060000|2022-06-24 08:57:40|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|5
1656061070000|2022-06-24 08:57:50|56.33|55.63|56.31|55.61|56.33|55.63|56.31|55.61|11
1656061080000|2022-06-24 08:58:00|56.3|55.6|56.29|55.59|56.31|55.61|56.29|55.59|4
1656061090000|2022-06-24 08:58:10|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|4
1656061100000|2022-06-24 08:58:20|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|4
1656061120000|2022-06-24 08:58:40|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|8
1656061130000|2022-06-24 08:58:50|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|3
1656061140000|2022-06-24 08:59:00|56.25|55.55|56.25|55.55|56.26|55.56|56.24|55.54|6
1656061150000|2022-06-24 08:59:10|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|5
1656061160000|2022-06-24 08:59:20|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|2
1656061170000|2022-06-24 08:59:30|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|2
1656061180000|2022-06-24 08:59:40|56.25|55.55|56.25|55.55|56.26|55.56|56.24|55.54|5
1656061190000|2022-06-24 08:59:50|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|4
1656061200000|2022-06-24 09:00:00|56.26|55.56|56.23|55.53|56.26|55.56|56.23|55.53|4
1656061210000|2022-06-24 09:00:10|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|4
1656061220000|2022-06-24 09:00:20|56.25|55.55|56.23|55.53|56.25|55.55|56.23|55.53|3
1656061230000|2022-06-24 09:00:30|56.24|55.54|56.26|55.56|56.26|55.56|56.22|55.52|4
1656061240000|2022-06-24 09:00:40|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|6
1656061250000|2022-06-24 09:00:50|56.25|55.55|56.25|55.55|56.27|55.57|56.25|55.55|5
1656061260000|2022-06-24 09:01:00|56.26|55.56|56.24|55.54|56.26|55.56|56.24|55.54|9
1656061270000|2022-06-24 09:01:10|56.25|55.55|56.26|55.56|56.26|55.56|56.24|55.54|6
1656061280000|2022-06-24 09:01:20|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|5
1656061290000|2022-06-24 09:01:30|56.26|55.56|56.26|55.56|56.27|55.57|56.25|55.55|5
1656061300000|2022-06-24 09:01:40|56.27|55.57|56.29|55.59|56.29|55.59|56.26|55.56|6
1656061310000|2022-06-24 09:01:50|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656061320000|2022-06-24 09:02:00|56.28|55.58|56.28|55.58|56.29|55.59|56.27|55.57|7
1656061330000|2022-06-24 09:02:10|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|2
1656061340000|2022-06-24 09:02:20|56.29|55.59|56.3|55.6|56.3|55.6|56.29|55.59|2
1656061350000|2022-06-24 09:02:30|56.31|55.61|56.29|55.59|56.31|55.61|56.28|55.58|5
1656061370000|2022-06-24 09:02:50|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656061380000|2022-06-24 09:03:00|56.3|55.6|56.28|55.58|56.3|55.6|56.28|55.58|5
1656061390000|2022-06-24 09:03:10|56.29|55.59|56.28|55.58|56.29|55.59|56.27|55.57|7
1656061400000|2022-06-24 09:03:20|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656061420000|2022-06-24 09:03:40|56.27|55.57|56.27|55.57|56.28|55.58|56.26|55.56|5
1656061430000|2022-06-24 09:03:50|56.26|55.56|56.26|55.56|56.27|55.57|56.26|55.56|3
1656061440000|2022-06-24 09:04:00|56.27|55.57|56.24|55.54|56.27|55.57|56.24|55.54|7
1656061450000|2022-06-24 09:04:10|56.25|55.55|56.25|55.55|56.26|55.56|56.24|55.54|11
1656061460000|2022-06-24 09:04:20|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|2
1656061470000|2022-06-24 09:04:30|56.24|55.54|56.25|55.55|56.25|55.55|56.24|55.54|4
1656061480000|2022-06-24 09:04:40|56.24|55.54|56.26|55.56|56.26|55.56|56.24|55.54|3
1656061490000|2022-06-24 09:04:50|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|2
1656061500000|2022-06-24 09:05:00|56.25|55.55|56.24|55.54|56.26|55.56|56.24|55.54|5
1656061510000|2022-06-24 09:05:10|56.25|55.55|56.25|55.55|56.25|55.55|56.23|55.53|10
1656061520000|2022-06-24 09:05:20|56.24|55.54|56.23|55.53|56.25|55.55|56.22|55.52|8
1656061530000|2022-06-24 09:05:30|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|3
1656061540000|2022-06-24 09:05:40|56.21|55.51|56.19|55.49|56.22|55.52|56.19|55.49|6
1656061550000|2022-06-24 09:05:50|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|2
1656061560000|2022-06-24 09:06:00|56.2|55.5|56.2|55.5|56.2|55.5|56.19|55.49|3
1656061570000|2022-06-24 09:06:10|56.22|55.52|56.22|55.52|56.23|55.53|56.21|55.51|7
1656061580000|2022-06-24 09:06:20|56.21|55.51|56.22|55.52|56.23|55.53|56.21|55.51|14
1656061590000|2022-06-24 09:06:30|56.23|55.53|56.2|55.5|56.23|55.53|56.2|55.5|6
1656061600000|2022-06-24 09:06:40|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|2
1656061610000|2022-06-24 09:06:50|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656061620000|2022-06-24 09:07:00|56.2|55.5|56.21|55.51|56.22|55.52|56.2|55.5|4
1656061640000|2022-06-24 09:07:20|56.23|55.53|56.25|55.55|56.25|55.55|56.23|55.53|5
1656061660000|2022-06-24 09:07:40|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656061670000|2022-06-24 09:07:50|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|4
1656061680000|2022-06-24 09:08:00|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|8
1656061700000|2022-06-24 09:08:20|56.23|55.53|56.22|55.52|56.24|55.54|56.22|55.52|7
1656061710000|2022-06-24 09:08:30|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|4
1656061720000|2022-06-24 09:08:40|56.23|55.53|56.23|55.53|56.23|55.53|56.22|55.52|7
1656061730000|2022-06-24 09:08:50|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|10
1656061740000|2022-06-24 09:09:00|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|5
1656061750000|2022-06-24 09:09:10|56.23|55.53|56.25|55.55|56.25|55.55|56.23|55.53|5
1656061760000|2022-06-24 09:09:20|56.26|55.56|56.24|55.54|56.26|55.56|56.24|55.54|3
1656061770000|2022-06-24 09:09:30|56.23|55.53|56.25|55.55|56.25|55.55|56.23|55.53|3
1656061780000|2022-06-24 09:09:40|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|3
1656061790000|2022-06-24 09:09:50|56.25|55.55|56.25|55.55|56.26|55.56|56.25|55.55|5
1656061800000|2022-06-24 09:10:00|56.26|55.56|56.3|55.6|56.3|55.6|56.25|55.55|15
1656061810000|2022-06-24 09:10:10|56.29|55.59|56.3|55.6|56.32|55.62|56.29|55.59|14
1656061820000|2022-06-24 09:10:20|56.31|55.61|56.31|55.61|56.32|55.62|56.29|55.59|8
1656061830000|2022-06-24 09:10:30|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|2
1656061840000|2022-06-24 09:10:40|56.3|55.6|56.29|55.59|56.32|55.62|56.29|55.59|4
1656061850000|2022-06-24 09:10:50|56.3|55.6|56.28|55.58|56.31|55.61|56.28|55.58|5
1656061860000|2022-06-24 09:11:00|56.27|55.57|56.28|55.58|56.28|55.58|56.26|55.56|12
1656061870000|2022-06-24 09:11:10|56.27|55.57|56.24|55.54|56.27|55.57|56.24|55.54|7
1656061880000|2022-06-24 09:11:20|56.25|55.55|56.22|55.52|56.25|55.55|56.22|55.52|4
1656061890000|2022-06-24 09:11:30|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|8
1656061900000|2022-06-24 09:11:40|56.23|55.53|56.23|55.53|56.23|55.53|56.22|55.52|3
1656061910000|2022-06-24 09:11:50|56.22|55.52|56.24|55.54|56.24|55.54|56.22|55.52|3
1656061920000|2022-06-24 09:12:00|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|6
1656061930000|2022-06-24 09:12:10|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|2
1656061950000|2022-06-24 09:12:30|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|3
1656061960000|2022-06-24 09:12:40|56.24|55.54|56.23|55.53|56.25|55.55|56.23|55.53|8
1656061970000|2022-06-24 09:12:50|56.24|55.54|56.24|55.54|56.25|55.55|56.23|55.53|9
1656061980000|2022-06-24 09:13:00|56.25|55.55|56.23|55.53|56.25|55.55|56.23|55.53|7
1656062000000|2022-06-24 09:13:20|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|2
1656062020000|2022-06-24 09:13:40|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|3
1656062030000|2022-06-24 09:13:50|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|3
1656062040000|2022-06-24 09:14:00|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|4
1656062050000|2022-06-24 09:14:10|56.24|55.54|56.25|55.55|56.27|55.57|56.23|55.53|14
1656062060000|2022-06-24 09:14:20|56.26|55.56|56.26|55.56|56.27|55.57|56.25|55.55|5
1656062070000|2022-06-24 09:14:30|56.25|55.55|56.26|55.56|56.27|55.57|56.25|55.55|12
1656062080000|2022-06-24 09:14:40|56.25|55.55|56.23|55.53|56.27|55.57|56.23|55.53|11
1656062090000|2022-06-24 09:14:50|56.22|55.52|56.22|55.52|56.24|55.54|56.22|55.52|7
1656062100000|2022-06-24 09:15:00|56.23|55.53|56.23|55.53|56.24|55.54|56.22|55.52|5
1656062110000|2022-06-24 09:15:10|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|6
1656062120000|2022-06-24 09:15:20|56.22|55.52|56.21|55.51|56.23|55.53|56.21|55.51|4
1656062130000|2022-06-24 09:15:30|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|4
1656062140000|2022-06-24 09:15:40|56.22|55.52|56.18|55.48|56.22|55.52|56.17|55.47|6
1656062150000|2022-06-24 09:15:50|56.17|55.47|56.18|55.48|56.18|55.48|56.16|55.46|6
1656062160000|2022-06-24 09:16:00|56.17|55.47|56.16|55.46|56.17|55.47|56.16|55.46|10
1656062170000|2022-06-24 09:16:10|56.17|55.47|56.17|55.47|56.18|55.48|56.16|55.46|8
1656062180000|2022-06-24 09:16:20|56.16|55.46|56.17|55.47|56.18|55.48|56.16|55.46|8
1656062190000|2022-06-24 09:16:30|56.16|55.46|56.16|55.46|56.16|55.46|56.16|55.46|1
1656062200000|2022-06-24 09:16:40|56.17|55.47|56.16|55.46|56.17|55.47|56.16|55.46|4
1656062210000|2022-06-24 09:16:50|56.17|55.47|56.15|55.45|56.17|55.47|56.15|55.45|2
1656062220000|2022-06-24 09:17:00|56.16|55.46|56.18|55.48|56.18|55.48|56.16|55.46|3
1656062230000|2022-06-24 09:17:10|56.19|55.49|56.18|55.48|56.19|55.49|56.17|55.47|8
1656062240000|2022-06-24 09:17:20|56.17|55.47|56.16|55.46|56.18|55.48|56.16|55.46|10
1656062250000|2022-06-24 09:17:30|56.17|55.47|56.18|55.48|56.18|55.48|56.16|55.46|10
1656062260000|2022-06-24 09:17:40|56.17|55.47|56.25|55.55|56.25|55.55|56.16|55.46|7
1656062270000|2022-06-24 09:17:50|56.24|55.54|56.23|55.53|56.25|55.55|56.23|55.53|5
1656062280000|2022-06-24 09:18:00|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|8
1656062290000|2022-06-24 09:18:10|56.24|55.54|56.23|55.53|56.25|55.55|56.23|55.53|6
1656062300000|2022-06-24 09:18:20|56.24|55.54|56.23|55.53|56.25|55.55|56.22|55.52|7
1656062310000|2022-06-24 09:18:30|56.24|55.54|56.22|55.52|56.24|55.54|56.22|55.52|7
1656062320000|2022-06-24 09:18:40|56.24|55.54|56.2|55.5|56.24|55.54|56.2|55.5|9
1656062330000|2022-06-24 09:18:50|56.19|55.49|56.21|55.51|56.21|55.51|56.19|55.49|5
1656062340000|2022-06-24 09:19:00|56.2|55.5|56.2|55.5|56.21|55.51|56.2|55.5|5
1656062350000|2022-06-24 09:19:10|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|3
1656062360000|2022-06-24 09:19:20|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|6
1656062370000|2022-06-24 09:19:30|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|6
1656062380000|2022-06-24 09:19:40|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|6
1656062390000|2022-06-24 09:19:50|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|12
1656062400000|2022-06-24 09:20:00|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|2
1656062410000|2022-06-24 09:20:10|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656062420000|2022-06-24 09:20:20|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|3
1656062430000|2022-06-24 09:20:30|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656062440000|2022-06-24 09:20:40|56.19|55.49|56.2|55.5|56.2|55.5|56.19|55.49|4
1656062450000|2022-06-24 09:20:50|56.19|55.49|56.19|55.49|56.2|55.5|56.18|55.48|13
1656062460000|2022-06-24 09:21:00|56.18|55.48|56.19|55.49|56.2|55.5|56.18|55.48|6
1656062470000|2022-06-24 09:21:10|56.18|55.48|56.18|55.48|56.19|55.49|56.18|55.48|3
1656062490000|2022-06-24 09:21:30|56.17|55.47|56.11|55.41|56.17|55.47|56.08|55.38|11
1656062500000|2022-06-24 09:21:40|56.1|55.4|56.07|55.37|56.11|55.41|56.06|55.36|9
1656062510000|2022-06-24 09:21:50|56.06|55.36|56.05|55.35|56.07|55.37|56.05|55.35|12
1656062520000|2022-06-24 09:22:00|56.04|55.34|56.09|55.39|56.09|55.39|56.04|55.34|12
1656062530000|2022-06-24 09:22:10|56.1|55.4|56.09|55.39|56.1|55.4|56.08|55.38|6
1656062540000|2022-06-24 09:22:20|56.1|55.4|56.07|55.37|56.1|55.4|56.06|55.36|5
1656062550000|2022-06-24 09:22:30|56.06|55.36|56.07|55.37|56.08|55.38|56.05|55.35|6
1656062560000|2022-06-24 09:22:40|56.09|55.39|56.08|55.38|56.09|55.39|56.07|55.37|6
1656062570000|2022-06-24 09:22:50|56.07|55.37|56.07|55.37|56.09|55.39|56.06|55.36|5
1656062580000|2022-06-24 09:23:00|56.06|55.36|56.08|55.38|56.08|55.38|56.06|55.36|2
1656062590000|2022-06-24 09:23:10|56.07|55.37|56.05|55.35|56.07|55.37|56.04|55.34|4
1656062600000|2022-06-24 09:23:20|56.06|55.36|56.03|55.33|56.06|55.36|56.03|55.33|5
1656062610000|2022-06-24 09:23:30|56.02|55.32|56.06|55.36|56.07|55.37|56.01|55.31|13
1656062620000|2022-06-24 09:23:40|56.04|55.34|56.05|55.35|56.06|55.36|56.04|55.34|7
1656062630000|2022-06-24 09:23:50|56.02|55.32|56.04|55.34|56.05|55.35|56.02|55.32|4
1656062640000|2022-06-24 09:24:00|56.05|55.35|56.06|55.36|56.06|55.36|56.03|55.33|10
1656062650000|2022-06-24 09:24:10|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|12
1656062660000|2022-06-24 09:24:20|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|18
1656062670000|2022-06-24 09:24:30|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|10
1656062680000|2022-06-24 09:24:40|56.06|55.36|56.05|55.35|56.06|55.36|56.04|55.34|4
1656062690000|2022-06-24 09:24:50|56.04|55.34|56.04|55.34|56.04|55.34|56.04|55.34|1
1656062700000|2022-06-24 09:25:00|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|2
1656062710000|2022-06-24 09:25:10|56.03|55.33|56.04|55.34|56.05|55.35|56.03|55.33|5
1656062720000|2022-06-24 09:25:20|56.03|55.33|56.03|55.33|56.05|55.35|56.02|55.32|15
1656062730000|2022-06-24 09:25:30|56.02|55.32|56.04|55.34|56.04|55.34|56.02|55.32|2
1656062740000|2022-06-24 09:25:40|56.02|55.32|55.94|55.24|56.02|55.32|55.94|55.24|9
1656062750000|2022-06-24 09:25:50|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|6
1656062760000|2022-06-24 09:26:00|55.92|55.22|55.97|55.27|55.98|55.28|55.91|55.21|13
1656062770000|2022-06-24 09:26:10|55.96|55.26|55.95|55.25|55.97|55.27|55.92|55.22|4
1656062780000|2022-06-24 09:26:20|55.94|55.24|55.93|55.23|55.96|55.26|55.93|55.23|8
1656062790000|2022-06-24 09:26:30|55.94|55.24|55.94|55.24|55.95|55.25|55.93|55.23|9
1656062800000|2022-06-24 09:26:40|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|8
1656062810000|2022-06-24 09:26:50|55.93|55.23|55.93|55.23|55.93|55.23|55.93|55.23|1
1656062820000|2022-06-24 09:27:00|55.95|55.25|55.94|55.24|55.95|55.25|55.93|55.23|6
1656062840000|2022-06-24 09:27:20|55.95|55.25|55.93|55.23|55.95|55.25|55.93|55.23|3
1656062860000|2022-06-24 09:27:40|55.92|55.22|55.92|55.22|55.92|55.22|55.92|55.22|1
1656062870000|2022-06-24 09:27:50|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|3
1656062880000|2022-06-24 09:28:00|55.92|55.22|55.93|55.23|55.93|55.23|55.9|55.2|4
1656062890000|2022-06-24 09:28:10|55.92|55.22|55.92|55.22|55.94|55.24|55.92|55.22|3
1656062900000|2022-06-24 09:28:20|55.91|55.21|55.85|55.15|55.91|55.21|55.85|55.15|6
1656062910000|2022-06-24 09:28:30|55.86|55.16|55.87|55.17|55.89|55.19|55.86|55.16|13
1656062920000|2022-06-24 09:28:40|55.86|55.16|55.89|55.19|55.9|55.2|55.86|55.16|5
1656062930000|2022-06-24 09:28:50|55.88|55.18|55.87|55.17|55.89|55.19|55.87|55.17|6
1656062940000|2022-06-24 09:29:00|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|3
1656062950000|2022-06-24 09:29:10|55.89|55.19|55.88|55.18|55.89|55.19|55.87|55.17|9
1656062960000|2022-06-24 09:29:20|55.87|55.17|55.87|55.17|55.88|55.18|55.87|55.17|3
1656062970000|2022-06-24 09:29:30|55.86|55.16|55.86|55.16|55.87|55.17|55.85|55.15|4
1656062980000|2022-06-24 09:29:40|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|2
1656062990000|2022-06-24 09:29:50|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|2
1656063000000|2022-06-24 09:30:00|55.84|55.14|55.82|55.12|55.86|55.16|55.82|55.12|9
1656063010000|2022-06-24 09:30:10|55.83|55.13|55.81|55.11|55.83|55.13|55.8|55.1|14
1656063020000|2022-06-24 09:30:20|55.8|55.1|55.82|55.12|55.83|55.13|55.8|55.1|5
1656063030000|2022-06-24 09:30:30|55.81|55.11|55.78|55.08|55.81|55.11|55.78|55.08|5
1656063040000|2022-06-24 09:30:40|55.77|55.07|55.78|55.08|55.78|55.08|55.77|55.07|4
1656063050000|2022-06-24 09:30:50|55.79|55.09|55.74|55.04|55.79|55.09|55.74|55.04|11
1656063060000|2022-06-24 09:31:00|55.75|55.05|55.8|55.1|55.8|55.1|55.74|55.04|8
1656063070000|2022-06-24 09:31:10|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|2
1656063080000|2022-06-24 09:31:20|55.79|55.09|55.79|55.09|55.79|55.09|55.78|55.08|5
1656063090000|2022-06-24 09:31:30|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|2
1656063110000|2022-06-24 09:31:50|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656063120000|2022-06-24 09:32:00|55.79|55.09|55.81|55.11|55.82|55.12|55.78|55.08|9
1656063130000|2022-06-24 09:32:10|55.82|55.12|55.82|55.12|55.83|55.13|55.81|55.11|7
1656063140000|2022-06-24 09:32:20|55.81|55.11|55.83|55.13|55.85|55.15|55.81|55.11|6
1656063150000|2022-06-24 09:32:30|55.84|55.14|55.87|55.17|55.87|55.17|55.83|55.13|7
1656063160000|2022-06-24 09:32:40|55.88|55.18|55.9|55.2|55.9|55.2|55.88|55.18|2
1656063170000|2022-06-24 09:32:50|55.89|55.19|55.87|55.17|55.9|55.2|55.87|55.17|7
1656063180000|2022-06-24 09:33:00|55.88|55.18|55.91|55.21|55.91|55.21|55.88|55.18|10
1656063190000|2022-06-24 09:33:10|55.9|55.2|55.9|55.2|55.91|55.21|55.9|55.2|3
1656063200000|2022-06-24 09:33:20|55.91|55.21|55.92|55.22|55.93|55.23|55.91|55.21|6
1656063210000|2022-06-24 09:33:30|55.91|55.21|55.92|55.22|55.92|55.22|55.91|55.21|2
1656063220000|2022-06-24 09:33:40|55.93|55.23|55.91|55.21|55.93|55.23|55.9|55.2|6
1656063230000|2022-06-24 09:33:50|55.9|55.2|55.89|55.19|55.91|55.21|55.88|55.18|4
1656063240000|2022-06-24 09:34:00|55.9|55.2|55.89|55.19|55.91|55.21|55.88|55.18|9
1656063250000|2022-06-24 09:34:10|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|5
1656063260000|2022-06-24 09:34:20|55.87|55.17|55.86|55.16|55.87|55.17|55.85|55.15|4
1656063270000|2022-06-24 09:34:30|55.87|55.17|55.86|55.16|55.87|55.17|55.85|55.15|8
1656063280000|2022-06-24 09:34:40|55.85|55.15|55.85|55.15|55.87|55.17|55.85|55.15|4
1656063290000|2022-06-24 09:34:50|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|4
1656063300000|2022-06-24 09:35:00|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|6
1656063310000|2022-06-24 09:35:10|55.86|55.16|55.81|55.11|55.86|55.16|55.8|55.1|9
1656063320000|2022-06-24 09:35:20|55.79|55.09|55.78|55.08|55.8|55.1|55.78|55.08|4
1656063330000|2022-06-24 09:35:30|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|4
1656063340000|2022-06-24 09:35:40|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|2
1656063350000|2022-06-24 09:35:50|55.78|55.08|55.79|55.09|55.8|55.1|55.78|55.08|4
1656063360000|2022-06-24 09:36:00|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|2
1656063370000|2022-06-24 09:36:10|55.82|55.12|55.81|55.11|55.84|55.14|55.81|55.11|6
1656063380000|2022-06-24 09:36:20|55.82|55.12|55.85|55.15|55.85|55.15|55.81|55.11|6
1656063390000|2022-06-24 09:36:30|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|7
1656063400000|2022-06-24 09:36:40|55.82|55.12|55.82|55.12|55.83|55.13|55.82|55.12|3
1656063410000|2022-06-24 09:36:50|55.81|55.11|55.79|55.09|55.81|55.11|55.79|55.09|3
1656063420000|2022-06-24 09:37:00|55.82|55.12|55.81|55.11|55.84|55.14|55.8|55.1|10
1656063430000|2022-06-24 09:37:10|55.8|55.1|55.78|55.08|55.8|55.1|55.77|55.07|5
1656063440000|2022-06-24 09:37:20|55.77|55.07|55.74|55.04|55.77|55.07|55.74|55.04|8
1656063450000|2022-06-24 09:37:30|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|3
1656063460000|2022-06-24 09:37:40|55.72|55.02|55.69|54.99|55.72|55.02|55.68|54.98|9
1656063470000|2022-06-24 09:37:50|55.68|54.98|55.67|54.97|55.69|54.99|55.66|54.96|7
1656063480000|2022-06-24 09:38:00|55.68|54.98|55.71|55.01|55.72|55.02|55.67|54.97|10
1656063490000|2022-06-24 09:38:10|55.7|55|55.69|54.99|55.71|55.01|55.69|54.99|6
1656063500000|2022-06-24 09:38:20|55.7|55|55.71|55.01|55.71|55.01|55.7|55|6
1656063510000|2022-06-24 09:38:30|55.7|55|55.7|55|55.7|55|55.69|54.99|9
1656063520000|2022-06-24 09:38:40|55.69|54.99|55.69|54.99|55.7|55|55.68|54.98|13
1656063540000|2022-06-24 09:39:00|55.7|55|55.68|54.98|55.7|55|55.68|54.98|3
1656063550000|2022-06-24 09:39:10|55.69|54.99|55.71|55.01|55.71|55.01|55.69|54.99|3
1656063560000|2022-06-24 09:39:20|55.7|55|55.68|54.98|55.7|55|55.68|54.98|8
1656063570000|2022-06-24 09:39:30|55.69|54.99|55.7|55|55.7|55|55.68|54.98|6
1656063580000|2022-06-24 09:39:40|55.71|55.01|55.66|54.96|55.71|55.01|55.65|54.95|9
1656063600000|2022-06-24 09:40:00|55.65|54.95|55.66|54.96|55.67|54.97|55.65|54.95|4
1656063610000|2022-06-24 09:40:10|55.67|54.97|55.72|55.02|55.72|55.02|55.67|54.97|10
1656063620000|2022-06-24 09:40:20|55.74|55.04|55.75|55.05|55.75|55.05|55.73|55.03|6
1656063630000|2022-06-24 09:40:30|55.77|55.07|55.78|55.08|55.8|55.1|55.77|55.07|12
1656063640000|2022-06-24 09:40:40|55.77|55.07|55.76|55.06|55.79|55.09|55.76|55.06|10
1656063650000|2022-06-24 09:40:50|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|2
1656063660000|2022-06-24 09:41:00|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656063670000|2022-06-24 09:41:10|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|2
1656063680000|2022-06-24 09:41:20|55.79|55.09|55.78|55.08|55.79|55.09|55.77|55.07|4
1656063690000|2022-06-24 09:41:30|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|4
1656063720000|2022-06-24 09:42:00|55.77|55.07|55.8|55.1|55.8|55.1|55.77|55.07|7
1656063730000|2022-06-24 09:42:10|55.79|55.09|55.81|55.11|55.81|55.11|55.79|55.09|3
1656063740000|2022-06-24 09:42:20|55.8|55.1|55.82|55.12|55.82|55.12|55.8|55.1|7
1656063750000|2022-06-24 09:42:30|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|2
1656063760000|2022-06-24 09:42:40|55.83|55.13|55.78|55.08|55.85|55.15|55.77|55.07|17
1656063770000|2022-06-24 09:42:50|55.77|55.07|55.76|55.06|55.77|55.07|55.75|55.05|6
1656063780000|2022-06-24 09:43:00|55.77|55.07|55.78|55.08|55.8|55.1|55.77|55.07|9
1656063790000|2022-06-24 09:43:10|55.79|55.09|55.77|55.07|55.79|55.09|55.77|55.07|5
1656063800000|2022-06-24 09:43:20|55.79|55.09|55.78|55.08|55.79|55.09|55.77|55.07|15
1656063810000|2022-06-24 09:43:30|55.79|55.09|55.79|55.09|55.8|55.1|55.78|55.08|16
1656063820000|2022-06-24 09:43:40|55.8|55.1|55.79|55.09|55.8|55.1|55.77|55.07|10
1656063830000|2022-06-24 09:43:50|55.8|55.1|55.79|55.09|55.8|55.1|55.78|55.08|6
1656063840000|2022-06-24 09:44:00|55.8|55.1|55.79|55.09|55.8|55.1|55.78|55.08|8
1656063850000|2022-06-24 09:44:10|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|16
1656063860000|2022-06-24 09:44:20|55.77|55.07|55.77|55.07|55.79|55.09|55.77|55.07|10
1656063870000|2022-06-24 09:44:30|55.78|55.08|55.8|55.1|55.8|55.1|55.78|55.08|8
1656063880000|2022-06-24 09:44:40|55.79|55.09|55.79|55.09|55.8|55.1|55.78|55.08|16
1656063890000|2022-06-24 09:44:50|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|6
1656063900000|2022-06-24 09:45:00|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|3
1656063910000|2022-06-24 09:45:10|55.81|55.11|55.79|55.09|55.82|55.12|55.79|55.09|9
1656063920000|2022-06-24 09:45:20|55.77|55.07|55.76|55.06|55.78|55.08|55.76|55.06|6
1656063930000|2022-06-24 09:45:30|55.77|55.07|55.76|55.06|55.77|55.07|55.76|55.06|2
1656063950000|2022-06-24 09:45:50|55.77|55.07|55.74|55.04|55.77|55.07|55.74|55.04|6
1656063960000|2022-06-24 09:46:00|55.75|55.05|55.74|55.04|55.75|55.05|55.73|55.03|6
1656063980000|2022-06-24 09:46:20|55.73|55.03|55.77|55.07|55.78|55.08|55.73|55.03|8
1656063990000|2022-06-24 09:46:30|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|2
1656064000000|2022-06-24 09:46:40|55.76|55.06|55.76|55.06|55.77|55.07|55.76|55.06|3
1656064010000|2022-06-24 09:46:50|55.75|55.05|55.75|55.05|55.75|55.05|55.75|55.05|1
1656064020000|2022-06-24 09:47:00|55.76|55.06|55.75|55.05|55.77|55.07|55.75|55.05|8
1656064030000|2022-06-24 09:47:10|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|8
1656064040000|2022-06-24 09:47:20|55.74|55.04|55.75|55.05|55.75|55.05|55.72|55.02|7
1656064050000|2022-06-24 09:47:30|55.74|55.04|55.74|55.04|55.75|55.05|55.74|55.04|3
1656064060000|2022-06-24 09:47:40|55.73|55.03|55.73|55.03|55.73|55.03|55.73|55.03|1
1656064080000|2022-06-24 09:48:00|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656064100000|2022-06-24 09:48:20|55.74|55.04|55.74|55.04|55.74|55.04|55.74|55.04|1
1656064110000|2022-06-24 09:48:30|55.73|55.03|55.68|54.98|55.73|55.03|55.68|54.98|15
1656064120000|2022-06-24 09:48:40|55.67|54.97|55.63|54.93|55.67|54.97|55.63|54.93|21
1656064130000|2022-06-24 09:48:50|55.62|54.92|55.62|54.92|55.64|54.94|55.62|54.92|12
1656064140000|2022-06-24 09:49:00|55.61|54.91|55.6|54.9|55.62|54.92|55.6|54.9|8
1656064150000|2022-06-24 09:49:10|55.59|54.89|55.6|54.9|55.61|54.91|55.58|54.88|8
1656064160000|2022-06-24 09:49:20|55.61|54.91|55.6|54.9|55.61|54.91|55.59|54.89|6
1656064170000|2022-06-24 09:49:30|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|10
1656064180000|2022-06-24 09:49:40|55.59|54.89|55.6|54.9|55.6|54.9|55.58|54.88|18
1656064190000|2022-06-24 09:49:50|55.59|54.89|55.57|54.87|55.6|54.9|55.57|54.87|4
1656064200000|2022-06-24 09:50:00|55.58|54.88|55.64|54.94|55.64|54.94|55.58|54.88|6
1656064210000|2022-06-24 09:50:10|55.65|54.95|55.61|54.91|55.65|54.95|55.61|54.91|15
1656064220000|2022-06-24 09:50:20|55.62|54.92|55.62|54.92|55.62|54.92|55.6|54.9|14
1656064230000|2022-06-24 09:50:30|55.61|54.91|55.61|54.91|55.62|54.92|55.6|54.9|19
1656064240000|2022-06-24 09:50:40|55.62|54.92|55.62|54.92|55.62|54.92|55.61|54.91|5
1656064250000|2022-06-24 09:50:50|55.61|54.91|55.59|54.89|55.61|54.91|55.59|54.89|5
1656064260000|2022-06-24 09:51:00|55.58|54.88|55.59|54.89|55.59|54.89|55.58|54.88|4
1656064270000|2022-06-24 09:51:10|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1656064280000|2022-06-24 09:51:20|55.58|54.88|55.59|54.89|55.59|54.89|55.58|54.88|2
1656064290000|2022-06-24 09:51:30|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1656064300000|2022-06-24 09:51:40|55.6|54.9|55.59|54.89|55.6|54.9|55.58|54.88|6
1656064310000|2022-06-24 09:51:50|55.58|54.88|55.52|54.82|55.59|54.89|55.52|54.82|11
1656064320000|2022-06-24 09:52:00|55.54|54.84|55.59|54.89|55.59|54.89|55.51|54.81|12
1656064330000|2022-06-24 09:52:10|55.58|54.88|55.57|54.87|55.58|54.88|55.56|54.86|5
1656064340000|2022-06-24 09:52:20|55.56|54.86|55.55|54.85|55.56|54.86|55.54|54.84|4
1656064350000|2022-06-24 09:52:30|55.54|54.84|55.54|54.84|55.55|54.85|55.54|54.84|3
1656064360000|2022-06-24 09:52:40|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|6
1656064370000|2022-06-24 09:52:50|55.53|54.83|55.55|54.85|55.55|54.85|55.53|54.83|3
1656064390000|2022-06-24 09:53:10|55.54|54.84|55.54|54.84|55.55|54.85|55.53|54.83|12
1656064400000|2022-06-24 09:53:20|55.53|54.83|55.52|54.82|55.54|54.84|55.49|54.79|11
1656064410000|2022-06-24 09:53:30|55.5|54.8|55.49|54.79|55.51|54.81|55.48|54.78|9
1656064420000|2022-06-24 09:53:40|55.5|54.8|55.5|54.8|55.5|54.8|55.49|54.79|3
1656064430000|2022-06-24 09:53:50|55.51|54.81|55.48|54.78|55.51|54.81|55.48|54.78|6
1656064440000|2022-06-24 09:54:00|55.49|54.79|55.5|54.8|55.5|54.8|55.48|54.78|10
1656064450000|2022-06-24 09:54:10|55.48|54.78|55.48|54.78|55.49|54.79|55.48|54.78|7
1656064460000|2022-06-24 09:54:20|55.49|54.79|55.47|54.77|55.49|54.79|55.46|54.76|7
1656064470000|2022-06-24 09:54:30|55.48|54.78|55.45|54.75|55.48|54.78|55.44|54.74|13
1656064480000|2022-06-24 09:54:40|55.47|54.77|55.45|54.75|55.47|54.77|55.45|54.75|10
1656064490000|2022-06-24 09:54:50|55.46|54.76|55.41|54.71|55.46|54.76|55.39|54.69|7
1656064500000|2022-06-24 09:55:00|55.4|54.7|55.41|54.71|55.42|54.72|55.4|54.7|7
1656064510000|2022-06-24 09:55:10|55.42|54.72|55.4|54.7|55.42|54.72|55.39|54.69|11
1656064520000|2022-06-24 09:55:20|55.41|54.71|55.41|54.71|55.42|54.72|55.4|54.7|7
1656064530000|2022-06-24 09:55:30|55.4|54.7|55.4|54.7|55.41|54.71|55.4|54.7|5
1656064540000|2022-06-24 09:55:40|55.41|54.71|55.47|54.77|55.47|54.77|55.41|54.71|14
1656064550000|2022-06-24 09:55:50|55.48|54.78|55.45|54.75|55.48|54.78|55.45|54.75|9
1656064560000|2022-06-24 09:56:00|55.44|54.74|55.45|54.75|55.46|54.76|55.43|54.73|12
1656064570000|2022-06-24 09:56:10|55.46|54.76|55.48|54.78|55.48|54.78|55.46|54.76|7
1656064580000|2022-06-24 09:56:20|55.47|54.77|55.48|54.78|55.49|54.79|55.47|54.77|8
1656064590000|2022-06-24 09:56:30|55.49|54.79|55.48|54.78|55.49|54.79|55.48|54.78|4
1656064600000|2022-06-24 09:56:40|55.47|54.77|55.47|54.77|55.47|54.77|55.47|54.77|1
1656064610000|2022-06-24 09:56:50|55.48|54.78|55.48|54.78|55.49|54.79|55.48|54.78|3
1656064620000|2022-06-24 09:57:00|55.49|54.79|55.49|54.79|55.5|54.8|55.47|54.77|9
1656064630000|2022-06-24 09:57:10|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|6
1656064640000|2022-06-24 09:57:20|55.48|54.78|55.5|54.8|55.5|54.8|55.48|54.78|5
1656064650000|2022-06-24 09:57:30|55.49|54.79|55.49|54.79|55.49|54.79|55.49|54.79|1
1656064660000|2022-06-24 09:57:40|55.5|54.8|55.49|54.79|55.5|54.8|55.48|54.78|7
1656064680000|2022-06-24 09:58:00|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|4
1656064690000|2022-06-24 09:58:10|55.5|54.8|55.5|54.8|55.53|54.83|55.49|54.79|14
1656064700000|2022-06-24 09:58:20|55.51|54.81|55.51|54.81|55.52|54.82|55.5|54.8|9
1656064720000|2022-06-24 09:58:40|55.5|54.8|55.51|54.81|55.52|54.82|55.5|54.8|4
1656064730000|2022-06-24 09:58:50|55.52|54.82|55.54|54.84|55.54|54.84|55.52|54.82|5
1656064740000|2022-06-24 09:59:00|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|2
1656064750000|2022-06-24 09:59:10|55.55|54.85|55.55|54.85|55.55|54.85|55.54|54.84|3
1656064760000|2022-06-24 09:59:20|55.54|54.84|55.58|54.88|55.59|54.89|55.54|54.84|11
1656064770000|2022-06-24 09:59:30|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|5
1656064780000|2022-06-24 09:59:40|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|6
1656064790000|2022-06-24 09:59:50|55.58|54.88|55.56|54.86|55.58|54.88|55.56|54.86|3
1656064800000|2022-06-24 10:00:00|55.57|54.87|55.57|54.87|55.59|54.89|55.56|54.86|7
1656064810000|2022-06-24 10:00:10|55.58|54.88|55.57|54.87|55.59|54.89|55.57|54.87|8
1656064820000|2022-06-24 10:00:20|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|6
1656064830000|2022-06-24 10:00:30|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|2
1656064840000|2022-06-24 10:00:40|55.56|54.86|55.57|54.87|55.58|54.88|55.56|54.86|3
1656064850000|2022-06-24 10:00:50|55.58|54.88|55.55|54.85|55.59|54.89|55.55|54.85|8
1656064860000|2022-06-24 10:01:00|55.56|54.86|55.53|54.83|55.57|54.87|55.51|54.81|13
1656064870000|2022-06-24 10:01:10|55.54|54.84|55.53|54.83|55.54|54.84|55.51|54.81|6
1656064880000|2022-06-24 10:01:20|55.52|54.82|55.5|54.8|55.53|54.83|55.5|54.8|4
1656064890000|2022-06-24 10:01:30|55.51|54.81|55.53|54.83|55.53|54.83|55.5|54.8|5
1656064900000|2022-06-24 10:01:40|55.52|54.82|55.53|54.83|55.53|54.83|55.52|54.82|14
1656064910000|2022-06-24 10:01:50|55.54|54.84|55.52|54.82|55.54|54.84|55.51|54.81|7
1656064920000|2022-06-24 10:02:00|55.53|54.83|55.5|54.8|55.53|54.83|55.5|54.8|5
1656064930000|2022-06-24 10:02:10|55.51|54.81|55.52|54.82|55.52|54.82|55.5|54.8|10
1656064940000|2022-06-24 10:02:20|55.51|54.81|55.53|54.83|55.54|54.84|55.51|54.81|6
1656064950000|2022-06-24 10:02:30|55.52|54.82|55.51|54.81|55.53|54.83|55.5|54.8|10
1656064960000|2022-06-24 10:02:40|55.52|54.82|55.5|54.8|55.52|54.82|55.48|54.78|17
1656064970000|2022-06-24 10:02:50|55.51|54.81|55.51|54.81|55.51|54.81|55.51|54.81|1
1656064980000|2022-06-24 10:03:00|55.5|54.8|55.48|54.78|55.5|54.8|55.48|54.78|10
1656064990000|2022-06-24 10:03:10|55.49|54.79|55.45|54.75|55.49|54.79|55.45|54.75|7
1656065000000|2022-06-24 10:03:20|55.47|54.77|55.43|54.73|55.47|54.77|55.42|54.72|8
1656065010000|2022-06-24 10:03:30|55.44|54.74|55.44|54.74|55.45|54.75|55.43|54.73|5
1656065020000|2022-06-24 10:03:40|55.43|54.73|55.43|54.73|55.44|54.74|55.42|54.72|9
1656065030000|2022-06-24 10:03:50|55.42|54.72|55.43|54.73|55.44|54.74|55.42|54.72|8
1656065040000|2022-06-24 10:04:00|55.44|54.74|55.43|54.73|55.44|54.74|55.43|54.73|2
1656065050000|2022-06-24 10:04:10|55.44|54.74|55.43|54.73|55.45|54.75|55.43|54.73|6
1656065060000|2022-06-24 10:04:20|55.42|54.72|55.43|54.73|55.44|54.74|55.42|54.72|6
1656065070000|2022-06-24 10:04:30|55.44|54.74|55.45|54.75|55.45|54.75|55.43|54.73|3
1656065080000|2022-06-24 10:04:40|55.44|54.74|55.5|54.8|55.5|54.8|55.42|54.72|7
1656065100000|2022-06-24 10:05:00|55.49|54.79|55.51|54.81|55.51|54.81|55.49|54.79|7
1656065110000|2022-06-24 10:05:10|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|10
1656065120000|2022-06-24 10:05:20|55.5|54.8|55.56|54.86|55.56|54.86|55.5|54.8|7
1656065130000|2022-06-24 10:05:30|55.57|54.87|55.6|54.9|55.6|54.9|55.56|54.86|9
1656065140000|2022-06-24 10:05:40|55.61|54.91|55.6|54.9|55.62|54.92|55.59|54.89|15
1656065150000|2022-06-24 10:05:50|55.59|54.89|55.59|54.89|55.6|54.9|55.58|54.88|14
1656065160000|2022-06-24 10:06:00|55.57|54.87|55.56|54.86|55.57|54.87|55.55|54.85|6
1656065170000|2022-06-24 10:06:10|55.55|54.85|55.54|54.84|55.56|54.86|55.53|54.83|14
1656065180000|2022-06-24 10:06:20|55.55|54.85|55.57|54.87|55.57|54.87|55.55|54.85|3
1656065190000|2022-06-24 10:06:30|55.58|54.88|55.57|54.87|55.59|54.89|55.57|54.87|7
1656065200000|2022-06-24 10:06:40|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|6
1656065210000|2022-06-24 10:06:50|55.56|54.86|55.58|54.88|55.58|54.88|55.56|54.86|7
1656065220000|2022-06-24 10:07:00|55.59|54.89|55.59|54.89|55.61|54.91|55.58|54.88|7
1656065230000|2022-06-24 10:07:10|55.6|54.9|55.6|54.9|55.6|54.9|55.59|54.89|17
1656065240000|2022-06-24 10:07:20|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|10
1656065250000|2022-06-24 10:07:30|55.59|54.89|55.6|54.9|55.61|54.91|55.59|54.89|4
1656065280000|2022-06-24 10:08:00|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|4
1656065300000|2022-06-24 10:08:20|55.61|54.91|55.57|54.87|55.61|54.91|55.57|54.87|11
1656065310000|2022-06-24 10:08:30|55.58|54.88|55.58|54.88|55.59|54.89|55.58|54.88|7
1656065320000|2022-06-24 10:08:40|55.59|54.89|55.59|54.89|55.59|54.89|55.58|54.88|9
1656065330000|2022-06-24 10:08:50|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1656065340000|2022-06-24 10:09:00|55.59|54.89|55.6|54.9|55.6|54.9|55.58|54.88|9
1656065350000|2022-06-24 10:09:10|55.59|54.89|55.58|54.88|55.59|54.89|55.57|54.87|6
1656065360000|2022-06-24 10:09:20|55.59|54.89|55.58|54.88|55.59|54.89|55.58|54.88|4
1656065370000|2022-06-24 10:09:30|55.59|54.89|55.59|54.89|55.6|54.9|55.58|54.88|5
1656065380000|2022-06-24 10:09:40|55.58|54.88|55.58|54.88|55.59|54.89|55.57|54.87|5
1656065390000|2022-06-24 10:09:50|55.59|54.89|55.58|54.88|55.59|54.89|55.57|54.87|4
1656065410000|2022-06-24 10:10:10|55.59|54.89|55.59|54.89|55.59|54.89|55.58|54.88|3
1656065420000|2022-06-24 10:10:20|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1656065430000|2022-06-24 10:10:30|55.6|54.9|55.58|54.88|55.6|54.9|55.56|54.86|6
1656065440000|2022-06-24 10:10:40|55.57|54.87|55.57|54.87|55.58|54.88|55.57|54.87|9
1656065450000|2022-06-24 10:10:50|55.56|54.86|55.53|54.83|55.57|54.87|55.53|54.83|6
1656065460000|2022-06-24 10:11:00|55.52|54.82|55.53|54.83|55.53|54.83|55.52|54.82|6
1656065470000|2022-06-24 10:11:10|55.52|54.82|55.54|54.84|55.54|54.84|55.52|54.82|5
1656065480000|2022-06-24 10:11:20|55.53|54.83|55.53|54.83|55.54|54.84|55.53|54.83|3
1656065490000|2022-06-24 10:11:30|55.56|54.86|55.58|54.88|55.58|54.88|55.56|54.86|3
1656065500000|2022-06-24 10:11:40|55.57|54.87|55.57|54.87|55.57|54.87|55.57|54.87|1
1656065510000|2022-06-24 10:11:50|55.56|54.86|55.56|54.86|55.56|54.86|55.56|54.86|1
1656065530000|2022-06-24 10:12:10|55.57|54.87|55.57|54.87|55.57|54.87|55.57|54.87|1
1656065540000|2022-06-24 10:12:20|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|10
1656065550000|2022-06-24 10:12:30|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|14
1656065560000|2022-06-24 10:12:40|55.58|54.88|55.59|54.89|55.59|54.89|55.57|54.87|8
1656065570000|2022-06-24 10:12:50|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1656065580000|2022-06-24 10:13:00|55.59|54.89|55.58|54.88|55.59|54.89|55.58|54.88|4
1656065590000|2022-06-24 10:13:10|55.56|54.86|55.57|54.87|55.59|54.89|55.56|54.86|5
1656065600000|2022-06-24 10:13:20|55.58|54.88|55.57|54.87|55.58|54.88|55.56|54.86|6
1656065610000|2022-06-24 10:13:30|55.58|54.88|55.58|54.88|55.58|54.88|55.57|54.87|3
1656065620000|2022-06-24 10:13:40|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|2
1656065630000|2022-06-24 10:13:50|55.59|54.89|55.59|54.89|55.59|54.89|55.59|54.89|1
1656065640000|2022-06-24 10:14:00|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|6
1656065650000|2022-06-24 10:14:10|55.6|54.9|55.67|54.97|55.67|54.97|55.6|54.9|15
1656065660000|2022-06-24 10:14:20|55.66|54.96|55.66|54.96|55.68|54.98|55.66|54.96|8
1656065670000|2022-06-24 10:14:30|55.65|54.95|55.65|54.95|55.65|54.95|55.65|54.95|1
1656065680000|2022-06-24 10:14:40|55.66|54.96|55.64|54.94|55.66|54.96|55.64|54.94|6
1656065690000|2022-06-24 10:14:50|55.65|54.95|55.65|54.95|55.68|54.98|55.64|54.94|6
1656065700000|2022-06-24 10:15:00|55.66|54.96|55.65|54.95|55.66|54.96|55.65|54.95|4
1656065710000|2022-06-24 10:15:10|55.66|54.96|55.66|54.96|55.67|54.97|55.65|54.95|7
1656065720000|2022-06-24 10:15:20|55.67|54.97|55.65|54.95|55.67|54.97|55.64|54.94|7
1656065730000|2022-06-24 10:15:30|55.66|54.96|55.65|54.95|55.66|54.96|55.65|54.95|6
1656065750000|2022-06-24 10:15:50|55.66|54.96|55.67|54.97|55.68|54.98|55.65|54.95|8
1656065760000|2022-06-24 10:16:00|55.68|54.98|55.67|54.97|55.68|54.98|55.67|54.97|2
1656065770000|2022-06-24 10:16:10|55.68|54.98|55.7|55|55.71|55.01|55.67|54.97|11
1656065780000|2022-06-24 10:16:20|55.71|55.01|55.77|55.07|55.77|55.07|55.71|55.01|13
1656065790000|2022-06-24 10:16:30|55.76|55.06|55.83|55.13|55.85|55.15|55.76|55.06|12
1656065800000|2022-06-24 10:16:40|55.84|55.14|55.82|55.12|55.84|55.14|55.82|55.12|13
1656065810000|2022-06-24 10:16:50|55.8|55.1|55.81|55.11|55.82|55.12|55.8|55.1|3
1656065820000|2022-06-24 10:17:00|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|5
1656065830000|2022-06-24 10:17:10|55.81|55.11|55.8|55.1|55.81|55.11|55.8|55.1|2
1656065840000|2022-06-24 10:17:20|55.79|55.09|55.8|55.1|55.81|55.11|55.79|55.09|8
1656065850000|2022-06-24 10:17:30|55.81|55.11|55.81|55.11|55.83|55.13|55.81|55.11|7
1656065860000|2022-06-24 10:17:40|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656065870000|2022-06-24 10:17:50|55.81|55.11|55.81|55.11|55.81|55.11|55.79|55.09|5
1656065880000|2022-06-24 10:18:00|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|3
1656065890000|2022-06-24 10:18:10|55.81|55.11|55.83|55.13|55.84|55.14|55.81|55.11|9
1656065910000|2022-06-24 10:18:30|55.81|55.11|55.82|55.12|55.82|55.12|55.81|55.11|2
1656065920000|2022-06-24 10:18:40|55.83|55.13|55.82|55.12|55.83|55.13|55.81|55.11|4
1656065930000|2022-06-24 10:18:50|55.83|55.13|55.81|55.11|55.83|55.13|55.8|55.1|5
1656065940000|2022-06-24 10:19:00|55.82|55.12|55.83|55.13|55.83|55.13|55.82|55.12|6
1656065950000|2022-06-24 10:19:10|55.81|55.11|55.82|55.12|55.82|55.12|55.81|55.11|6
1656065970000|2022-06-24 10:19:30|55.81|55.11|55.81|55.11|55.82|55.12|55.8|55.1|5
1656065980000|2022-06-24 10:19:40|55.82|55.12|55.81|55.11|55.82|55.12|55.81|55.11|4
1656065990000|2022-06-24 10:19:50|55.8|55.1|55.79|55.09|55.81|55.11|55.77|55.07|5
1656066000000|2022-06-24 10:20:00|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|4
1656066010000|2022-06-24 10:20:10|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656066020000|2022-06-24 10:20:20|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1656066030000|2022-06-24 10:20:30|55.82|55.12|55.84|55.14|55.85|55.15|55.82|55.12|8
1656066060000|2022-06-24 10:21:00|55.83|55.13|55.85|55.15|55.85|55.15|55.83|55.13|10
1656066070000|2022-06-24 10:21:10|55.84|55.14|55.84|55.14|55.85|55.15|55.82|55.12|5
1656066100000|2022-06-24 10:21:40|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|6
1656066110000|2022-06-24 10:21:50|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|16
1656066120000|2022-06-24 10:22:00|55.83|55.13|55.85|55.15|55.85|55.15|55.83|55.13|14
1656066130000|2022-06-24 10:22:10|55.84|55.14|55.84|55.14|55.85|55.15|55.84|55.14|3
1656066140000|2022-06-24 10:22:20|55.83|55.13|55.84|55.14|55.85|55.15|55.83|55.13|7
1656066150000|2022-06-24 10:22:30|55.85|55.15|55.84|55.14|55.85|55.15|55.84|55.14|14
1656066180000|2022-06-24 10:23:00|55.83|55.13|55.8|55.1|55.84|55.14|55.8|55.1|8
1656066190000|2022-06-24 10:23:10|55.81|55.11|55.81|55.11|55.81|55.11|55.8|55.1|7
1656066200000|2022-06-24 10:23:20|55.82|55.12|55.81|55.11|55.82|55.12|55.81|55.11|2
1656066210000|2022-06-24 10:23:30|55.83|55.13|55.81|55.11|55.83|55.13|55.81|55.11|2
1656066230000|2022-06-24 10:23:50|55.83|55.13|55.81|55.11|55.83|55.13|55.81|55.11|4
1656066240000|2022-06-24 10:24:00|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656066250000|2022-06-24 10:24:10|55.81|55.11|55.83|55.13|55.83|55.13|55.8|55.1|9
1656066260000|2022-06-24 10:24:20|55.82|55.12|55.8|55.1|55.83|55.13|55.8|55.1|12
1656066270000|2022-06-24 10:24:30|55.82|55.12|55.82|55.12|55.83|55.13|55.81|55.11|7
1656066280000|2022-06-24 10:24:40|55.83|55.13|55.81|55.11|55.83|55.13|55.81|55.11|3
1656066290000|2022-06-24 10:24:50|55.82|55.12|55.81|55.11|55.82|55.12|55.79|55.09|15
1656066300000|2022-06-24 10:25:00|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|6
1656066310000|2022-06-24 10:25:10|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656066320000|2022-06-24 10:25:20|55.81|55.11|55.82|55.12|55.82|55.12|55.8|55.1|6
1656066330000|2022-06-24 10:25:30|55.83|55.13|55.89|55.19|55.89|55.19|55.83|55.13|11
1656066340000|2022-06-24 10:25:40|55.88|55.18|55.91|55.21|55.91|55.21|55.88|55.18|9
1656066350000|2022-06-24 10:25:50|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656066360000|2022-06-24 10:26:00|55.91|55.21|55.89|55.19|55.91|55.21|55.88|55.18|5
1656066370000|2022-06-24 10:26:10|55.9|55.2|55.89|55.19|55.9|55.2|55.89|55.19|6
1656066380000|2022-06-24 10:26:20|55.88|55.18|55.88|55.18|55.89|55.19|55.88|55.18|3
1656066390000|2022-06-24 10:26:30|55.89|55.19|55.88|55.18|55.89|55.19|55.88|55.18|2
1656066400000|2022-06-24 10:26:40|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|2
1656066410000|2022-06-24 10:26:50|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|2
1656066420000|2022-06-24 10:27:00|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|3
1656066430000|2022-06-24 10:27:10|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|6
1656066440000|2022-06-24 10:27:20|55.86|55.16|55.86|55.16|55.87|55.17|55.86|55.16|3
1656066460000|2022-06-24 10:27:40|55.87|55.17|55.84|55.14|55.87|55.17|55.84|55.14|2
1656066470000|2022-06-24 10:27:50|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1656066480000|2022-06-24 10:28:00|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|4
1656066510000|2022-06-24 10:28:30|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|2
1656066520000|2022-06-24 10:28:40|55.87|55.17|55.87|55.17|55.87|55.17|55.87|55.17|1
1656066530000|2022-06-24 10:28:50|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|2
1656066540000|2022-06-24 10:29:00|55.86|55.16|55.84|55.14|55.87|55.17|55.83|55.13|13
1656066550000|2022-06-24 10:29:10|55.83|55.13|55.83|55.13|55.84|55.14|55.8|55.1|10
1656066560000|2022-06-24 10:29:20|55.84|55.14|55.88|55.18|55.88|55.18|55.84|55.14|12
1656066570000|2022-06-24 10:29:30|55.89|55.19|55.91|55.21|55.91|55.21|55.88|55.18|7
1656066580000|2022-06-24 10:29:40|55.9|55.2|55.89|55.19|55.9|55.2|55.89|55.19|2
1656066590000|2022-06-24 10:29:50|55.9|55.2|55.9|55.2|55.91|55.21|55.89|55.19|9
1656066600000|2022-06-24 10:30:00|55.89|55.19|55.88|55.18|55.91|55.21|55.86|55.16|8
1656066610000|2022-06-24 10:30:10|55.87|55.17|55.85|55.15|55.89|55.19|55.85|55.15|8
1656066620000|2022-06-24 10:30:20|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|2
1656066630000|2022-06-24 10:30:30|55.86|55.16|55.87|55.17|55.87|55.17|55.85|55.15|6
1656066640000|2022-06-24 10:30:40|55.89|55.19|55.88|55.18|55.89|55.19|55.88|55.18|2
1656066650000|2022-06-24 10:30:50|55.89|55.19|55.89|55.19|55.89|55.19|55.88|55.18|11
1656066660000|2022-06-24 10:31:00|55.9|55.2|55.89|55.19|55.91|55.21|55.89|55.19|4
1656066670000|2022-06-24 10:31:10|55.92|55.22|55.86|55.16|55.92|55.22|55.86|55.16|7
1656066680000|2022-06-24 10:31:20|55.85|55.15|55.85|55.15|55.87|55.17|55.85|55.15|4
1656066690000|2022-06-24 10:31:30|55.87|55.17|55.85|55.15|55.87|55.17|55.82|55.12|11
1656066700000|2022-06-24 10:31:40|55.84|55.14|55.8|55.1|55.85|55.15|55.79|55.09|12
1656066710000|2022-06-24 10:31:50|55.79|55.09|55.79|55.09|55.8|55.1|55.78|55.08|9
1656066720000|2022-06-24 10:32:00|55.78|55.08|55.75|55.05|55.81|55.11|55.75|55.05|11
1656066730000|2022-06-24 10:32:10|55.76|55.06|55.68|54.98|55.77|55.07|55.68|54.98|11
1656066740000|2022-06-24 10:32:20|55.69|54.99|55.67|54.97|55.69|54.99|55.65|54.95|7
1656066750000|2022-06-24 10:32:30|55.68|54.98|55.65|54.95|55.68|54.98|55.63|54.93|15
1656066760000|2022-06-24 10:32:40|55.64|54.94|55.59|54.89|55.65|54.95|55.58|54.88|15
1656066770000|2022-06-24 10:32:50|55.6|54.9|55.59|54.89|55.6|54.9|55.58|54.88|14
1656066780000|2022-06-24 10:33:00|55.6|54.9|55.55|54.85|55.6|54.9|55.55|54.85|10
1656066790000|2022-06-24 10:33:10|55.56|54.86|55.57|54.87|55.59|54.89|55.56|54.86|4
1656066810000|2022-06-24 10:33:30|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|2
1656066820000|2022-06-24 10:33:40|55.59|54.89|55.58|54.88|55.59|54.89|55.58|54.88|2
1656066830000|2022-06-24 10:33:50|55.6|54.9|55.61|54.91|55.61|54.91|55.58|54.88|14
1656066840000|2022-06-24 10:34:00|55.62|54.92|55.61|54.91|55.62|54.92|55.59|54.89|9
1656066860000|2022-06-24 10:34:20|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|6
1656066870000|2022-06-24 10:34:30|55.6|54.9|55.62|54.92|55.62|54.92|55.58|54.88|9
1656066880000|2022-06-24 10:34:40|55.61|54.91|55.61|54.91|55.61|54.91|55.61|54.91|1
1656066890000|2022-06-24 10:34:50|55.62|54.92|55.62|54.92|55.62|54.92|55.61|54.91|3
1656066900000|2022-06-24 10:35:00|55.61|54.91|55.58|54.88|55.64|54.94|55.57|54.87|15
1656066910000|2022-06-24 10:35:10|55.57|54.87|55.59|54.89|55.61|54.91|55.57|54.87|12
1656066920000|2022-06-24 10:35:20|55.6|54.9|55.6|54.9|55.6|54.9|55.58|54.88|4
1656066930000|2022-06-24 10:35:30|55.59|54.89|55.58|54.88|55.6|54.9|55.57|54.87|6
1656066950000|2022-06-24 10:35:50|55.59|54.89|55.58|54.88|55.59|54.89|55.56|54.86|3
1656066960000|2022-06-24 10:36:00|55.55|54.85|55.55|54.85|55.56|54.86|55.55|54.85|5
1656066970000|2022-06-24 10:36:10|55.58|54.88|55.57|54.87|55.58|54.88|55.55|54.85|10
1656066980000|2022-06-24 10:36:20|55.58|54.88|55.61|54.91|55.61|54.91|55.58|54.88|9
1656066990000|2022-06-24 10:36:30|55.62|54.92|55.6|54.9|55.62|54.92|55.59|54.89|6
1656067000000|2022-06-24 10:36:40|55.58|54.88|55.6|54.9|55.6|54.9|55.58|54.88|5
1656067010000|2022-06-24 10:36:50|55.59|54.89|55.59|54.89|55.6|54.9|55.58|54.88|8
1656067020000|2022-06-24 10:37:00|55.6|54.9|55.6|54.9|55.6|54.9|55.58|54.88|14
1656067030000|2022-06-24 10:37:10|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|4
1656067040000|2022-06-24 10:37:20|55.59|54.89|55.62|54.92|55.62|54.92|55.59|54.89|12
1656067050000|2022-06-24 10:37:30|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|2
1656067070000|2022-06-24 10:37:50|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656067080000|2022-06-24 10:38:00|55.63|54.93|55.66|54.96|55.66|54.96|55.63|54.93|8
1656067090000|2022-06-24 10:38:10|55.65|54.95|55.66|54.96|55.67|54.97|55.65|54.95|6
1656067100000|2022-06-24 10:38:20|55.67|54.97|55.67|54.97|55.67|54.97|55.66|54.96|3
1656067110000|2022-06-24 10:38:30|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1656067120000|2022-06-24 10:38:40|55.69|54.99|55.73|55.03|55.74|55.04|55.69|54.99|9
1656067130000|2022-06-24 10:38:50|55.72|55.02|55.69|54.99|55.72|55.02|55.69|54.99|12
1656067140000|2022-06-24 10:39:00|55.68|54.98|55.66|54.96|55.68|54.98|55.66|54.96|4
1656067150000|2022-06-24 10:39:10|55.67|54.97|55.67|54.97|55.68|54.98|55.67|54.97|3
1656067160000|2022-06-24 10:39:20|55.66|54.96|55.64|54.94|55.67|54.97|55.61|54.91|11
1656067170000|2022-06-24 10:39:30|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|3
1656067180000|2022-06-24 10:39:40|55.64|54.94|55.67|54.97|55.67|54.97|55.64|54.94|6
1656067190000|2022-06-24 10:39:50|55.68|54.98|55.73|55.03|55.74|55.04|55.68|54.98|14
1656067200000|2022-06-24 10:40:00|55.74|55.04|55.75|55.05|55.76|55.06|55.73|55.03|6
1656067210000|2022-06-24 10:40:10|55.76|55.06|55.76|55.06|55.76|55.06|55.75|55.05|7
1656067220000|2022-06-24 10:40:20|55.75|55.05|55.77|55.07|55.77|55.07|55.74|55.04|7
1656067230000|2022-06-24 10:40:30|55.76|55.06|55.74|55.04|55.76|55.06|55.71|55.01|9
1656067240000|2022-06-24 10:40:40|55.72|55.02|55.74|55.04|55.74|55.04|55.72|55.02|3
1656067250000|2022-06-24 10:40:50|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|9
1656067260000|2022-06-24 10:41:00|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|2
1656067270000|2022-06-24 10:41:10|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|10
1656067280000|2022-06-24 10:41:20|55.74|55.04|55.74|55.04|55.75|55.05|55.73|55.03|7
1656067290000|2022-06-24 10:41:30|55.73|55.03|55.73|55.03|55.74|55.04|55.73|55.03|7
1656067300000|2022-06-24 10:41:40|55.74|55.04|55.68|54.98|55.74|55.04|55.66|54.96|13
1656067310000|2022-06-24 10:41:50|55.69|54.99|55.7|55|55.7|55|55.68|54.98|18
1656067320000|2022-06-24 10:42:00|55.69|54.99|55.7|55|55.72|55.02|55.69|54.99|8
1656067330000|2022-06-24 10:42:10|55.71|55.01|55.72|55.02|55.74|55.04|55.71|55.01|6
1656067340000|2022-06-24 10:42:20|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656067350000|2022-06-24 10:42:30|55.71|55.01|55.7|55|55.71|55.01|55.68|54.98|13
1656067360000|2022-06-24 10:42:40|55.71|55.01|55.71|55.01|55.71|55.01|55.69|54.99|4
1656067370000|2022-06-24 10:42:50|55.7|55|55.72|55.02|55.72|55.02|55.68|54.98|9
1656067380000|2022-06-24 10:43:00|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656067390000|2022-06-24 10:43:10|55.72|55.02|55.72|55.02|55.74|55.04|55.72|55.02|5
1656067400000|2022-06-24 10:43:20|55.73|55.03|55.76|55.06|55.76|55.06|55.73|55.03|4
1656067410000|2022-06-24 10:43:30|55.77|55.07|55.8|55.1|55.8|55.1|55.76|55.06|10
1656067420000|2022-06-24 10:43:40|55.81|55.11|55.78|55.08|55.81|55.11|55.78|55.08|8
1656067430000|2022-06-24 10:43:50|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656067440000|2022-06-24 10:44:00|55.76|55.06|55.76|55.06|55.78|55.08|55.76|55.06|9
1656067450000|2022-06-24 10:44:10|55.77|55.07|55.73|55.03|55.79|55.09|55.73|55.03|14
1656067460000|2022-06-24 10:44:20|55.72|55.02|55.71|55.01|55.75|55.05|55.71|55.01|4
1656067470000|2022-06-24 10:44:30|55.72|55.02|55.75|55.05|55.75|55.05|55.72|55.02|7
1656067480000|2022-06-24 10:44:40|55.74|55.04|55.75|55.05|55.75|55.05|55.73|55.03|9
1656067490000|2022-06-24 10:44:50|55.74|55.04|55.74|55.04|55.75|55.05|55.74|55.04|3
1656067500000|2022-06-24 10:45:00|55.75|55.05|55.73|55.03|55.75|55.05|55.7|55|8
1656067510000|2022-06-24 10:45:10|55.74|55.04|55.72|55.02|55.74|55.04|55.72|55.02|3
1656067520000|2022-06-24 10:45:20|55.73|55.03|55.73|55.03|55.74|55.04|55.71|55.01|10
1656067530000|2022-06-24 10:45:30|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|19
1656067540000|2022-06-24 10:45:40|55.73|55.03|55.73|55.03|55.73|55.03|55.71|55.01|10
1656067550000|2022-06-24 10:45:50|55.71|55.01|55.71|55.01|55.73|55.03|55.71|55.01|6
1656067560000|2022-06-24 10:46:00|55.72|55.02|55.73|55.03|55.74|55.04|55.71|55.01|7
1656067570000|2022-06-24 10:46:10|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|2
1656067580000|2022-06-24 10:46:20|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656067590000|2022-06-24 10:46:30|55.71|55.01|55.73|55.03|55.74|55.04|55.71|55.01|3
1656067620000|2022-06-24 10:47:00|55.72|55.02|55.72|55.02|55.72|55.02|55.72|55.02|1
1656067630000|2022-06-24 10:47:10|55.71|55.01|55.67|54.97|55.71|55.01|55.66|54.96|8
1656067640000|2022-06-24 10:47:20|55.64|54.94|55.64|54.94|55.65|54.95|55.63|54.93|7
1656067650000|2022-06-24 10:47:30|55.65|54.95|55.67|54.97|55.68|54.98|55.64|54.94|5
1656067670000|2022-06-24 10:47:50|55.69|54.99|55.68|54.98|55.69|54.99|55.67|54.97|5
1656067680000|2022-06-24 10:48:00|55.67|54.97|55.68|54.98|55.69|54.99|55.67|54.97|5
1656067690000|2022-06-24 10:48:10|55.69|54.99|55.69|54.99|55.69|54.99|55.69|54.99|1
1656067700000|2022-06-24 10:48:20|55.67|54.97|55.68|54.98|55.71|55.01|55.67|54.97|4
1656067710000|2022-06-24 10:48:30|55.66|54.96|55.66|54.96|55.66|54.96|55.66|54.96|1
1656067720000|2022-06-24 10:48:40|55.65|54.95|55.65|54.95|55.66|54.96|55.65|54.95|7
1656067730000|2022-06-24 10:48:50|55.66|54.96|55.61|54.91|55.66|54.96|55.59|54.89|9
1656067740000|2022-06-24 10:49:00|55.6|54.9|55.61|54.91|55.62|54.92|55.6|54.9|8
1656067750000|2022-06-24 10:49:10|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656067760000|2022-06-24 10:49:20|55.63|54.93|55.61|54.91|55.63|54.93|55.61|54.91|2
1656067770000|2022-06-24 10:49:30|55.63|54.93|55.63|54.93|55.63|54.93|55.63|54.93|1
1656067780000|2022-06-24 10:49:40|55.61|54.91|55.64|54.94|55.64|54.94|55.61|54.91|3
1656067790000|2022-06-24 10:49:50|55.62|54.92|55.64|54.94|55.65|54.95|55.62|54.92|5
1656067800000|2022-06-24 10:50:00|55.65|54.95|55.65|54.95|55.65|54.95|55.65|54.95|1
1656067810000|2022-06-24 10:50:10|55.66|54.96|55.65|54.95|55.66|54.96|55.64|54.94|5
1656067820000|2022-06-24 10:50:20|55.66|54.96|55.73|55.03|55.73|55.03|55.65|54.95|17
1656067830000|2022-06-24 10:50:30|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|10
1656067840000|2022-06-24 10:50:40|55.73|55.03|55.74|55.04|55.75|55.05|55.73|55.03|4
1656067850000|2022-06-24 10:50:50|55.75|55.05|55.77|55.07|55.78|55.08|55.75|55.05|5
1656067860000|2022-06-24 10:51:00|55.76|55.06|55.78|55.08|55.78|55.08|55.76|55.06|8
1656067870000|2022-06-24 10:51:10|55.79|55.09|55.77|55.07|55.8|55.1|55.77|55.07|7
1656067880000|2022-06-24 10:51:20|55.78|55.08|55.79|55.09|55.79|55.09|55.77|55.07|9
1656067890000|2022-06-24 10:51:30|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|4
1656067900000|2022-06-24 10:51:40|55.78|55.08|55.78|55.08|55.78|55.08|55.77|55.07|3
1656067910000|2022-06-24 10:51:50|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|3
1656067920000|2022-06-24 10:52:00|55.79|55.09|55.79|55.09|55.81|55.11|55.78|55.08|7
1656067930000|2022-06-24 10:52:10|55.8|55.1|55.81|55.11|55.83|55.13|55.8|55.1|5
1656067940000|2022-06-24 10:52:20|55.82|55.12|55.83|55.13|55.85|55.15|55.81|55.11|10
1656067950000|2022-06-24 10:52:30|55.84|55.14|55.85|55.15|55.85|55.15|55.83|55.13|14
1656067960000|2022-06-24 10:52:40|55.86|55.16|55.88|55.18|55.88|55.18|55.86|55.16|3
1656067970000|2022-06-24 10:52:50|55.87|55.17|55.86|55.16|55.91|55.21|55.85|55.15|15
1656067980000|2022-06-24 10:53:00|55.85|55.15|55.81|55.11|55.86|55.16|55.8|55.1|9
1656067990000|2022-06-24 10:53:10|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|3
1656068000000|2022-06-24 10:53:20|55.81|55.11|55.8|55.1|55.81|55.11|55.79|55.09|6
1656068010000|2022-06-24 10:53:30|55.79|55.09|55.81|55.11|55.81|55.11|55.79|55.09|3
1656068020000|2022-06-24 10:53:40|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|7
1656068030000|2022-06-24 10:53:50|55.78|55.08|55.79|55.09|55.8|55.1|55.78|55.08|6
1656068040000|2022-06-24 10:54:00|55.8|55.1|55.82|55.12|55.82|55.12|55.78|55.08|13
1656068060000|2022-06-24 10:54:20|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|4
1656068070000|2022-06-24 10:54:30|55.84|55.14|55.87|55.17|55.87|55.17|55.82|55.12|7
1656068080000|2022-06-24 10:54:40|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|15
1656068090000|2022-06-24 10:54:50|55.87|55.17|55.87|55.17|55.88|55.18|55.87|55.17|9
1656068100000|2022-06-24 10:55:00|55.88|55.18|55.87|55.17|55.88|55.18|55.85|55.15|6
1656068110000|2022-06-24 10:55:10|55.86|55.16|55.86|55.16|55.87|55.17|55.86|55.16|3
1656068120000|2022-06-24 10:55:20|55.87|55.17|55.85|55.15|55.87|55.17|55.84|55.14|4
1656068130000|2022-06-24 10:55:30|55.83|55.13|55.85|55.15|55.85|55.15|55.83|55.13|11
1656068140000|2022-06-24 10:55:40|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|6
1656068150000|2022-06-24 10:55:50|55.85|55.15|55.85|55.15|55.86|55.16|55.84|55.14|7
1656068160000|2022-06-24 10:56:00|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|2
1656068170000|2022-06-24 10:56:10|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|2
1656068180000|2022-06-24 10:56:20|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656068190000|2022-06-24 10:56:30|55.85|55.15|55.85|55.15|55.86|55.16|55.85|55.15|3
1656068200000|2022-06-24 10:56:40|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|4
1656068210000|2022-06-24 10:56:50|55.84|55.14|55.85|55.15|55.85|55.15|55.83|55.13|6
1656068220000|2022-06-24 10:57:00|55.82|55.12|55.82|55.12|55.83|55.13|55.81|55.11|7
1656068230000|2022-06-24 10:57:10|55.83|55.13|55.83|55.13|55.84|55.14|55.82|55.12|5
1656068240000|2022-06-24 10:57:20|55.82|55.12|55.83|55.13|55.84|55.14|55.82|55.12|4
1656068250000|2022-06-24 10:57:30|55.85|55.15|55.85|55.15|55.86|55.16|55.84|55.14|9
1656068260000|2022-06-24 10:57:40|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|7
1656068270000|2022-06-24 10:57:50|55.83|55.13|55.85|55.15|55.85|55.15|55.83|55.13|5
1656068280000|2022-06-24 10:58:00|55.84|55.14|55.91|55.21|55.91|55.21|55.84|55.14|15
1656068290000|2022-06-24 10:58:10|55.9|55.2|55.91|55.21|55.92|55.22|55.9|55.2|7
1656068300000|2022-06-24 10:58:20|55.9|55.2|55.9|55.2|55.91|55.21|55.89|55.19|6
1656068310000|2022-06-24 10:58:30|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|2
1656068320000|2022-06-24 10:58:40|55.91|55.21|55.85|55.15|55.91|55.21|55.85|55.15|8
1656068330000|2022-06-24 10:58:50|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|6
1656068340000|2022-06-24 10:59:00|55.85|55.15|55.84|55.14|55.86|55.16|55.82|55.12|6
1656068350000|2022-06-24 10:59:10|55.82|55.12|55.83|55.13|55.84|55.14|55.82|55.12|3
1656068360000|2022-06-24 10:59:20|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656068370000|2022-06-24 10:59:30|55.84|55.14|55.8|55.1|55.84|55.14|55.78|55.08|8
1656068380000|2022-06-24 10:59:40|55.81|55.11|55.83|55.13|55.83|55.13|55.81|55.11|5
1656068390000|2022-06-24 10:59:50|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|5
1656068400000|2022-06-24 11:00:00|55.83|55.13|55.84|55.14|55.85|55.15|55.83|55.13|4
1656068420000|2022-06-24 11:00:20|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|3
1656068430000|2022-06-24 11:00:30|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|2
1656068440000|2022-06-24 11:00:40|55.84|55.14|55.86|55.16|55.87|55.17|55.84|55.14|6
1656068450000|2022-06-24 11:00:50|55.87|55.17|55.89|55.19|55.89|55.19|55.87|55.17|6
1656068460000|2022-06-24 11:01:00|55.88|55.18|55.86|55.16|55.88|55.18|55.84|55.14|11
1656068470000|2022-06-24 11:01:10|55.87|55.17|55.87|55.17|55.87|55.17|55.87|55.17|1
1656068480000|2022-06-24 11:01:20|55.86|55.16|55.86|55.16|55.87|55.17|55.86|55.16|3
1656068490000|2022-06-24 11:01:30|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|5
1656068500000|2022-06-24 11:01:40|55.88|55.18|55.87|55.17|55.88|55.18|55.85|55.15|8
1656068510000|2022-06-24 11:01:50|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|4
1656068520000|2022-06-24 11:02:00|55.88|55.18|55.88|55.18|55.89|55.19|55.85|55.15|5
1656068530000|2022-06-24 11:02:10|55.87|55.17|55.87|55.17|55.87|55.17|55.87|55.17|1
1656068540000|2022-06-24 11:02:20|55.88|55.18|55.9|55.2|55.9|55.2|55.87|55.17|12
1656068550000|2022-06-24 11:02:30|55.89|55.19|55.92|55.22|55.93|55.23|55.88|55.18|13
1656068560000|2022-06-24 11:02:40|55.93|55.23|55.94|55.24|55.94|55.24|55.92|55.22|14
1656068570000|2022-06-24 11:02:50|55.93|55.23|55.91|55.21|55.94|55.24|55.91|55.21|7
1656068580000|2022-06-24 11:03:00|55.89|55.19|55.91|55.21|55.91|55.21|55.88|55.18|5
1656068590000|2022-06-24 11:03:10|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|2
1656068600000|2022-06-24 11:03:20|55.92|55.22|55.86|55.16|55.92|55.22|55.86|55.16|8
1656068610000|2022-06-24 11:03:30|55.88|55.18|55.88|55.18|55.88|55.18|55.86|55.16|7
1656068620000|2022-06-24 11:03:40|55.89|55.19|55.89|55.19|55.9|55.2|55.88|55.18|7
1656068630000|2022-06-24 11:03:50|55.88|55.18|55.88|55.18|55.89|55.19|55.88|55.18|3
1656068640000|2022-06-24 11:04:00|55.89|55.19|55.88|55.18|55.89|55.19|55.87|55.17|16
1656068650000|2022-06-24 11:04:10|55.89|55.19|55.88|55.18|55.89|55.19|55.87|55.17|10
1656068670000|2022-06-24 11:04:30|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|2
1656068680000|2022-06-24 11:04:40|55.89|55.19|55.89|55.19|55.9|55.2|55.88|55.18|5
1656068690000|2022-06-24 11:04:50|55.9|55.2|55.9|55.2|55.9|55.2|55.89|55.19|11
1656068700000|2022-06-24 11:05:00|55.89|55.19|55.91|55.21|55.91|55.21|55.89|55.19|7
1656068710000|2022-06-24 11:05:10|55.9|55.2|55.85|55.15|55.91|55.21|55.85|55.15|17
1656068720000|2022-06-24 11:05:20|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|9
1656068740000|2022-06-24 11:05:40|55.87|55.17|55.87|55.17|55.87|55.17|55.85|55.15|3
1656068760000|2022-06-24 11:06:00|55.88|55.18|55.88|55.18|55.89|55.19|55.87|55.17|4
1656068770000|2022-06-24 11:06:10|55.87|55.17|55.9|55.2|55.91|55.21|55.87|55.17|7
1656068780000|2022-06-24 11:06:20|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|2
1656068790000|2022-06-24 11:06:30|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|12
1656068800000|2022-06-24 11:06:40|55.95|55.25|55.96|55.26|55.97|55.27|55.95|55.25|7
1656068810000|2022-06-24 11:06:50|55.95|55.25|55.97|55.27|55.98|55.28|55.94|55.24|7
1656068820000|2022-06-24 11:07:00|55.96|55.26|55.94|55.24|55.99|55.29|55.94|55.24|15
1656068830000|2022-06-24 11:07:10|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|2
1656068840000|2022-06-24 11:07:20|55.95|55.25|55.93|55.23|55.95|55.25|55.93|55.23|3
1656068850000|2022-06-24 11:07:30|55.94|55.24|55.93|55.23|55.94|55.24|55.93|55.23|2
1656068860000|2022-06-24 11:07:40|55.94|55.24|55.96|55.26|55.96|55.26|55.93|55.23|5
1656068870000|2022-06-24 11:07:50|55.95|55.25|55.94|55.24|55.97|55.27|55.93|55.23|7
1656068880000|2022-06-24 11:08:00|55.93|55.23|55.95|55.25|55.95|55.25|55.93|55.23|5
1656068890000|2022-06-24 11:08:10|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|5
1656068900000|2022-06-24 11:08:20|55.95|55.25|55.95|55.25|55.96|55.26|55.94|55.24|6
1656068910000|2022-06-24 11:08:30|55.96|55.26|55.96|55.26|55.96|55.26|55.96|55.26|1
1656068930000|2022-06-24 11:08:50|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|5
1656068940000|2022-06-24 11:09:00|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|3
1656068950000|2022-06-24 11:09:10|55.97|55.27|55.97|55.27|55.97|55.27|55.96|55.26|5
1656068960000|2022-06-24 11:09:20|55.98|55.28|56.09|55.39|56.09|55.39|55.98|55.28|15
1656068970000|2022-06-24 11:09:30|56.08|55.38|56.2|55.5|56.2|55.5|56.08|55.38|13
1656068980000|2022-06-24 11:09:40|56.21|55.51|56.16|55.46|56.22|55.52|56.15|55.45|17
1656068990000|2022-06-24 11:09:50|56.17|55.47|56.17|55.47|56.23|55.53|56.15|55.45|17
1656069000000|2022-06-24 11:10:00|56.16|55.46|56.13|55.43|56.18|55.48|56.13|55.43|18
1656069010000|2022-06-24 11:10:10|56.14|55.44|56.14|55.44|56.17|55.47|56.11|55.41|16
1656069020000|2022-06-24 11:10:20|56.12|55.42|56.12|55.42|56.14|55.44|56.09|55.39|19
1656069030000|2022-06-24 11:10:30|56.13|55.43|56.13|55.43|56.13|55.43|56.11|55.41|6
1656069040000|2022-06-24 11:10:40|56.12|55.42|56.1|55.4|56.13|55.43|56.09|55.39|9
1656069050000|2022-06-24 11:10:50|56.08|55.38|56.11|55.41|56.13|55.43|56.08|55.38|11
1656069060000|2022-06-24 11:11:00|56.12|55.42|56.11|55.41|56.13|55.43|56.09|55.39|13
1656069070000|2022-06-24 11:11:10|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|8
1656069080000|2022-06-24 11:11:20|56.12|55.42|56.11|55.41|56.12|55.42|56.1|55.4|6
1656069100000|2022-06-24 11:11:40|56.12|55.42|56.12|55.42|56.12|55.42|56.11|55.41|3
1656069110000|2022-06-24 11:11:50|56.13|55.43|56.1|55.4|56.13|55.43|56.08|55.38|13
1656069120000|2022-06-24 11:12:00|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|9
1656069130000|2022-06-24 11:12:10|56.1|55.4|56.1|55.4|56.11|55.41|56.09|55.39|9
1656069140000|2022-06-24 11:12:20|56.09|55.39|56.1|55.4|56.11|55.41|56.09|55.39|4
1656069150000|2022-06-24 11:12:30|56.11|55.41|56.09|55.39|56.11|55.41|56.08|55.38|6
1656069160000|2022-06-24 11:12:40|56.08|55.38|56.07|55.37|56.09|55.39|56.07|55.37|3
1656069170000|2022-06-24 11:12:50|56.03|55.33|56.07|55.37|56.07|55.37|56.03|55.33|4
1656069180000|2022-06-24 11:13:00|56.06|55.36|56.01|55.31|56.07|55.37|55.99|55.29|19
1656069190000|2022-06-24 11:13:10|56|55.3|55.98|55.28|56|55.3|55.98|55.28|6
1656069200000|2022-06-24 11:13:20|55.99|55.29|56.02|55.32|56.02|55.32|55.99|55.29|10
1656069210000|2022-06-24 11:13:30|56.04|55.34|56.06|55.36|56.08|55.38|56.03|55.33|14
1656069220000|2022-06-24 11:13:40|56.05|55.35|56.06|55.36|56.07|55.37|56.04|55.34|9
1656069230000|2022-06-24 11:13:50|56.01|55.31|55.99|55.29|56.03|55.33|55.99|55.29|10
1656069240000|2022-06-24 11:14:00|55.98|55.28|55.96|55.26|55.99|55.29|55.96|55.26|12
1656069250000|2022-06-24 11:14:10|55.97|55.27|56.02|55.32|56.03|55.33|55.97|55.27|11
1656069260000|2022-06-24 11:14:20|56.04|55.34|56.02|55.32|56.04|55.34|56|55.3|19
1656069270000|2022-06-24 11:14:30|56.03|55.33|56|55.3|56.03|55.33|55.98|55.28|15
1656069280000|2022-06-24 11:14:40|55.99|55.29|56.03|55.33|56.04|55.34|55.99|55.29|9
1656069290000|2022-06-24 11:14:50|56.02|55.32|56.03|55.33|56.03|55.33|56.02|55.32|2
1656069300000|2022-06-24 11:15:00|56.04|55.34|56.03|55.33|56.06|55.36|56.03|55.33|13
1656069310000|2022-06-24 11:15:10|56.04|55.34|56.03|55.33|56.04|55.34|56.01|55.31|9
1656069320000|2022-06-24 11:15:20|56.02|55.32|56.02|55.32|56.03|55.33|56.01|55.31|7
1656069330000|2022-06-24 11:15:30|56.01|55.31|56.04|55.34|56.05|55.35|56.01|55.31|9
1656069340000|2022-06-24 11:15:40|56.02|55.32|56.08|55.38|56.08|55.38|56.02|55.32|21
1656069350000|2022-06-24 11:15:50|56.07|55.37|56.07|55.37|56.08|55.38|56.06|55.36|6
1656069360000|2022-06-24 11:16:00|56.06|55.36|56.09|55.39|56.1|55.4|56.06|55.36|14
1656069370000|2022-06-24 11:16:10|56.08|55.38|56.1|55.4|56.11|55.41|56.08|55.38|5
1656069380000|2022-06-24 11:16:20|56.11|55.41|56.11|55.41|56.11|55.41|56.11|55.41|1
1656069390000|2022-06-24 11:16:30|56.12|55.42|56.16|55.46|56.17|55.47|56.11|55.41|18
1656069400000|2022-06-24 11:16:40|56.15|55.45|56.16|55.46|56.16|55.46|56.15|55.45|8
1656069410000|2022-06-24 11:16:50|56.15|55.45|56.16|55.46|56.17|55.47|56.15|55.45|9
1656069420000|2022-06-24 11:17:00|56.17|55.47|56.18|55.48|56.18|55.48|56.17|55.47|4
1656069430000|2022-06-24 11:17:10|56.19|55.49|56.24|55.54|56.24|55.54|56.19|55.49|12
1656069440000|2022-06-24 11:17:20|56.23|55.53|56.25|55.55|56.28|55.58|56.23|55.53|20
1656069450000|2022-06-24 11:17:30|56.26|55.56|56.24|55.54|56.27|55.57|56.23|55.53|15
1656069460000|2022-06-24 11:17:40|56.23|55.53|56.23|55.53|56.25|55.55|56.22|55.52|8
1656069470000|2022-06-24 11:17:50|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|6
1656069480000|2022-06-24 11:18:00|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|4
1656069490000|2022-06-24 11:18:10|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|6
1656069500000|2022-06-24 11:18:20|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|3
1656069510000|2022-06-24 11:18:30|56.25|55.55|56.25|55.55|56.26|55.56|56.23|55.53|11
1656069520000|2022-06-24 11:18:40|56.26|55.56|56.27|55.57|56.27|55.57|56.25|55.55|6
1656069530000|2022-06-24 11:18:50|56.28|55.58|56.36|55.66|56.37|55.67|56.28|55.58|20
1656069540000|2022-06-24 11:19:00|56.35|55.65|56.32|55.62|56.36|55.66|56.31|55.61|13
1656069550000|2022-06-24 11:19:10|56.33|55.63|56.32|55.62|56.35|55.65|56.32|55.62|14
1656069560000|2022-06-24 11:19:20|56.33|55.63|56.31|55.61|56.34|55.64|56.3|55.6|14
1656069570000|2022-06-24 11:19:30|56.3|55.6|56.29|55.59|56.31|55.61|56.26|55.56|12
1656069580000|2022-06-24 11:19:40|56.3|55.6|56.3|55.6|56.31|55.61|56.3|55.6|5
1656069590000|2022-06-24 11:19:50|56.31|55.61|56.33|55.63|56.33|55.63|56.31|55.61|3
1656069600000|2022-06-24 11:20:00|56.34|55.64|56.34|55.64|56.34|55.64|56.33|55.63|9
1656069610000|2022-06-24 11:20:10|56.35|55.65|56.34|55.64|56.36|55.66|56.34|55.64|12
1656069620000|2022-06-24 11:20:20|56.32|55.62|56.34|55.64|56.35|55.65|56.32|55.62|8
1656069630000|2022-06-24 11:20:30|56.36|55.66|56.36|55.66|56.39|55.69|56.35|55.65|18
1656069640000|2022-06-24 11:20:40|56.35|55.65|56.39|55.69|56.39|55.69|56.35|55.65|14
1656069650000|2022-06-24 11:20:50|56.4|55.7|56.52|55.82|56.53|55.83|56.39|55.69|26
1656069660000|2022-06-24 11:21:00|56.53|55.83|56.5|55.8|56.55|55.85|56.5|55.8|16
1656069670000|2022-06-24 11:21:10|56.49|55.79|56.48|55.78|56.5|55.8|56.47|55.77|9
1656069680000|2022-06-24 11:21:20|56.46|55.76|56.45|55.75|56.48|55.78|56.44|55.74|10
1656069690000|2022-06-24 11:21:30|56.44|55.74|56.44|55.74|56.45|55.75|56.44|55.74|3
1656069700000|2022-06-24 11:21:40|56.43|55.73|56.44|55.74|56.45|55.75|56.43|55.73|12
1656069710000|2022-06-24 11:21:50|56.45|55.75|56.44|55.74|56.45|55.75|56.43|55.73|6
1656069720000|2022-06-24 11:22:00|56.43|55.73|56.44|55.74|56.45|55.75|56.43|55.73|9
1656069730000|2022-06-24 11:22:10|56.46|55.76|56.46|55.76|56.46|55.76|56.46|55.76|1
1656069740000|2022-06-24 11:22:20|56.44|55.74|56.44|55.74|56.44|55.74|56.44|55.74|1
1656069750000|2022-06-24 11:22:30|56.43|55.73|56.4|55.7|56.44|55.74|56.4|55.7|7
1656069760000|2022-06-24 11:22:40|56.41|55.71|56.41|55.71|56.42|55.72|56.4|55.7|8
1656069770000|2022-06-24 11:22:50|56.42|55.72|56.42|55.72|56.43|55.73|56.41|55.71|7
1656069780000|2022-06-24 11:23:00|56.43|55.73|56.4|55.7|56.43|55.73|56.39|55.69|9
1656069790000|2022-06-24 11:23:10|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|2
1656069800000|2022-06-24 11:23:20|56.39|55.69|56.39|55.69|56.4|55.7|56.39|55.69|3
1656069810000|2022-06-24 11:23:30|56.4|55.7|56.42|55.72|56.45|55.75|56.4|55.7|11
1656069820000|2022-06-24 11:23:40|56.43|55.73|56.42|55.72|56.43|55.73|56.42|55.72|2
1656069830000|2022-06-24 11:23:50|56.43|55.73|56.38|55.68|56.43|55.73|56.38|55.68|12
1656069840000|2022-06-24 11:24:00|56.37|55.67|56.37|55.67|56.38|55.68|56.37|55.67|3
1656069850000|2022-06-24 11:24:10|56.38|55.68|56.33|55.63|56.38|55.68|56.33|55.63|10
1656069860000|2022-06-24 11:24:20|56.34|55.64|56.35|55.65|56.35|55.65|56.34|55.64|4
1656069870000|2022-06-24 11:24:30|56.34|55.64|56.31|55.61|56.35|55.65|56.3|55.6|7
1656069880000|2022-06-24 11:24:40|56.32|55.62|56.22|55.52|56.33|55.63|56.22|55.52|12
1656069890000|2022-06-24 11:24:50|56.23|55.53|56.24|55.54|56.25|55.55|56.23|55.53|6
1656069900000|2022-06-24 11:25:00|56.23|55.53|56.22|55.52|56.24|55.54|56.2|55.5|10
1656069910000|2022-06-24 11:25:10|56.16|55.46|56.16|55.46|56.2|55.5|56.14|55.44|11
1656069920000|2022-06-24 11:25:20|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|2
1656069930000|2022-06-24 11:25:30|56.12|55.42|56.14|55.44|56.14|55.44|56.11|55.41|6
1656069940000|2022-06-24 11:25:40|56.13|55.43|56.15|55.45|56.15|55.45|56.12|55.42|9
1656069950000|2022-06-24 11:25:50|56.14|55.44|56.12|55.42|56.15|55.45|56.11|55.41|7
1656069960000|2022-06-24 11:26:00|56.11|55.41|56.09|55.39|56.11|55.41|56.07|55.37|6
1656069970000|2022-06-24 11:26:10|56.1|55.4|56.14|55.44|56.15|55.45|56.1|55.4|17
1656069980000|2022-06-24 11:26:20|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656069990000|2022-06-24 11:26:30|56.16|55.46|56.13|55.43|56.16|55.46|56.11|55.41|9
1656070000000|2022-06-24 11:26:40|56.12|55.42|56.19|55.49|56.19|55.49|56.12|55.42|13
1656070010000|2022-06-24 11:26:50|56.2|55.5|56.2|55.5|56.22|55.52|56.2|55.5|6
1656070020000|2022-06-24 11:27:00|56.21|55.51|56.18|55.48|56.21|55.51|56.18|55.48|8
1656070030000|2022-06-24 11:27:10|56.17|55.47|56.17|55.47|56.18|55.48|56.16|55.46|4
1656070050000|2022-06-24 11:27:30|56.16|55.46|56.17|55.47|56.17|55.47|56.16|55.46|4
1656070060000|2022-06-24 11:27:40|56.16|55.46|56.16|55.46|56.18|55.48|56.16|55.46|3
1656070070000|2022-06-24 11:27:50|56.17|55.47|56.17|55.47|56.17|55.47|56.17|55.47|1
1656070080000|2022-06-24 11:28:00|56.16|55.46|56.16|55.46|56.17|55.47|56.14|55.44|8
1656070090000|2022-06-24 11:28:10|56.15|55.45|56.15|55.45|56.16|55.46|56.15|55.45|5
1656070100000|2022-06-24 11:28:20|56.16|55.46|56.14|55.44|56.16|55.46|56.13|55.43|7
1656070130000|2022-06-24 11:28:50|56.15|55.45|56.14|55.44|56.16|55.46|56.14|55.44|10
1656070140000|2022-06-24 11:29:00|56.15|55.45|56.13|55.43|56.15|55.45|56.11|55.41|14
1656070150000|2022-06-24 11:29:10|56.14|55.44|56.12|55.42|56.15|55.45|56.11|55.41|9
1656070160000|2022-06-24 11:29:20|56.11|55.41|56.1|55.4|56.12|55.42|56.09|55.39|10
1656070170000|2022-06-24 11:29:30|56.11|55.41|56.12|55.42|56.13|55.43|56.11|55.41|4
1656070180000|2022-06-24 11:29:40|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|4
1656070190000|2022-06-24 11:29:50|56.13|55.43|56.14|55.44|56.15|55.45|56.13|55.43|7
1656070200000|2022-06-24 11:30:00|56.13|55.43|56.15|55.45|56.15|55.45|56.13|55.43|8
1656070210000|2022-06-24 11:30:10|56.14|55.44|56.15|55.45|56.16|55.46|56.13|55.43|7
1656070220000|2022-06-24 11:30:20|56.16|55.46|56.15|55.45|56.16|55.46|56.14|55.44|4
1656070230000|2022-06-24 11:30:30|56.16|55.46|56.16|55.46|56.18|55.48|56.15|55.45|12
1656070240000|2022-06-24 11:30:40|56.17|55.47|56.17|55.47|56.18|55.48|56.15|55.45|15
1656070250000|2022-06-24 11:30:50|56.18|55.48|56.17|55.47|56.19|55.49|56.16|55.46|12
1656070260000|2022-06-24 11:31:00|56.16|55.46|56.17|55.47|56.17|55.47|56.16|55.46|16
1656070270000|2022-06-24 11:31:10|56.16|55.46|56.18|55.48|56.19|55.49|56.15|55.45|14
1656070280000|2022-06-24 11:31:20|56.19|55.49|56.18|55.48|56.19|55.49|56.18|55.48|2
1656070290000|2022-06-24 11:31:30|56.19|55.49|56.24|55.54|56.24|55.54|56.17|55.47|13
1656070300000|2022-06-24 11:31:40|56.23|55.53|56.31|55.61|56.31|55.61|56.23|55.53|8
1656070310000|2022-06-24 11:31:50|56.32|55.62|56.32|55.62|56.32|55.62|56.29|55.59|18
1656070320000|2022-06-24 11:32:00|56.31|55.61|56.35|55.65|56.36|55.66|56.31|55.61|21
1656070330000|2022-06-24 11:32:10|56.36|55.66|56.33|55.63|56.36|55.66|56.31|55.61|16
1656070340000|2022-06-24 11:32:20|56.32|55.62|56.48|55.78|56.49|55.79|56.31|55.61|27
1656070350000|2022-06-24 11:32:30|56.49|55.79|56.44|55.74|56.53|55.83|56.42|55.72|23
1656070360000|2022-06-24 11:32:40|56.45|55.75|56.32|55.62|56.45|55.75|56.32|55.62|14
1656070370000|2022-06-24 11:32:50|56.29|55.59|56.31|55.61|56.32|55.62|56.27|55.57|22
1656070380000|2022-06-24 11:33:00|56.3|55.6|56.32|55.62|56.33|55.63|56.28|55.58|14
1656070390000|2022-06-24 11:33:10|56.31|55.61|56.39|55.69|56.39|55.69|56.31|55.61|13
1656070400000|2022-06-24 11:33:20|56.41|55.71|56.39|55.69|56.41|55.71|56.37|55.67|17
1656070410000|2022-06-24 11:33:30|56.4|55.7|56.44|55.74|56.45|55.75|56.4|55.7|14
1656070420000|2022-06-24 11:33:40|56.46|55.76|56.64|55.94|56.65|55.95|56.46|55.76|22
1656070430000|2022-06-24 11:33:50|56.63|55.93|56.6|55.9|56.64|55.94|56.56|55.86|20
1656070440000|2022-06-24 11:34:00|56.61|55.91|56.63|55.93|56.63|55.93|56.59|55.89|11
1656070450000|2022-06-24 11:34:10|56.62|55.92|56.66|55.96|56.66|55.96|56.61|55.91|9
1656070460000|2022-06-24 11:34:20|56.67|55.97|56.64|55.94|56.67|55.97|56.62|55.92|21
1656070470000|2022-06-24 11:34:30|56.67|55.97|56.67|55.97|56.68|55.98|56.64|55.94|19
1656070480000|2022-06-24 11:34:40|56.66|55.96|56.56|55.86|56.67|55.97|56.55|55.85|21
1656070490000|2022-06-24 11:34:50|56.55|55.85|56.42|55.72|56.55|55.85|56.42|55.72|16
1656070500000|2022-06-24 11:35:00|56.4|55.7|56.45|55.75|56.45|55.75|56.38|55.68|17
1656070510000|2022-06-24 11:35:10|56.46|55.76|56.48|55.78|56.48|55.78|56.46|55.76|7
1656070520000|2022-06-24 11:35:20|56.49|55.79|56.51|55.81|56.53|55.83|56.49|55.79|18
1656070530000|2022-06-24 11:35:30|56.52|55.82|56.47|55.77|56.52|55.82|56.47|55.77|11
1656070540000|2022-06-24 11:35:40|56.46|55.76|56.46|55.76|56.47|55.77|56.46|55.76|7
1656070550000|2022-06-24 11:35:50|56.45|55.75|56.45|55.75|56.47|55.77|56.43|55.73|11
1656070560000|2022-06-24 11:36:00|56.44|55.74|56.45|55.75|56.45|55.75|56.43|55.73|16
1656070570000|2022-06-24 11:36:10|56.46|55.76|56.48|55.78|56.49|55.79|56.45|55.75|11
1656070580000|2022-06-24 11:36:20|56.49|55.79|56.49|55.79|56.52|55.82|56.48|55.78|14
1656070590000|2022-06-24 11:36:30|56.5|55.8|56.51|55.81|56.51|55.81|56.49|55.79|12
1656070600000|2022-06-24 11:36:40|56.5|55.8|56.52|55.82|56.53|55.83|56.49|55.79|12
1656070610000|2022-06-24 11:36:50|56.49|55.79|56.5|55.8|56.51|55.81|56.49|55.79|3
1656070620000|2022-06-24 11:37:00|56.48|55.78|56.49|55.79|56.5|55.8|56.48|55.78|5
1656070630000|2022-06-24 11:37:10|56.48|55.78|56.49|55.79|56.49|55.79|56.47|55.77|11
1656070640000|2022-06-24 11:37:20|56.48|55.78|56.49|55.79|56.49|55.79|56.47|55.77|6
1656070650000|2022-06-24 11:37:30|56.48|55.78|56.5|55.8|56.5|55.8|56.48|55.78|6
1656070680000|2022-06-24 11:38:00|56.51|55.81|56.49|55.79|56.51|55.81|56.49|55.79|9
1656070690000|2022-06-24 11:38:10|56.46|55.76|56.46|55.76|56.47|55.77|56.46|55.76|5
1656070700000|2022-06-24 11:38:20|56.45|55.75|56.43|55.73|56.46|55.76|56.43|55.73|8
1656070710000|2022-06-24 11:38:30|56.44|55.74|56.47|55.77|56.48|55.78|56.44|55.74|21
1656070720000|2022-06-24 11:38:40|56.48|55.78|56.48|55.78|56.49|55.79|56.46|55.76|8
1656070730000|2022-06-24 11:38:50|56.47|55.77|56.51|55.81|56.52|55.82|56.47|55.77|6
1656070740000|2022-06-24 11:39:00|56.5|55.8|56.53|55.83|56.54|55.84|56.49|55.79|17
1656070750000|2022-06-24 11:39:10|56.52|55.82|56.55|55.85|56.55|55.85|56.52|55.82|10
1656070760000|2022-06-24 11:39:20|56.56|55.86|56.54|55.84|56.56|55.86|56.54|55.84|7
1656070770000|2022-06-24 11:39:30|56.53|55.83|56.54|55.84|56.55|55.85|56.53|55.83|4
1656070780000|2022-06-24 11:39:40|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|5
1656070790000|2022-06-24 11:39:50|56.54|55.84|56.51|55.81|56.55|55.85|56.5|55.8|12
1656070800000|2022-06-24 11:40:00|56.52|55.82|56.5|55.8|56.52|55.82|56.47|55.77|17
1656070810000|2022-06-24 11:40:10|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|2
1656070820000|2022-06-24 11:40:20|56.51|55.81|56.52|55.82|56.53|55.83|56.5|55.8|10
1656070830000|2022-06-24 11:40:30|56.51|55.81|56.49|55.79|56.52|55.82|56.49|55.79|9
1656070840000|2022-06-24 11:40:40|56.5|55.8|56.51|55.81|56.51|55.81|56.5|55.8|2
1656070850000|2022-06-24 11:40:50|56.5|55.8|56.53|55.83|56.53|55.83|56.5|55.8|6
1656070860000|2022-06-24 11:41:00|56.51|55.81|56.53|55.83|56.53|55.83|56.5|55.8|14
1656070870000|2022-06-24 11:41:10|56.54|55.84|56.54|55.84|56.55|55.85|56.53|55.83|11
1656070890000|2022-06-24 11:41:30|56.55|55.85|56.54|55.84|56.55|55.85|56.53|55.83|6
1656070900000|2022-06-24 11:41:40|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|3
1656070910000|2022-06-24 11:41:50|56.53|55.83|56.57|55.87|56.57|55.87|56.53|55.83|11
1656070920000|2022-06-24 11:42:00|56.58|55.88|56.59|55.89|56.59|55.89|56.57|55.87|8
1656070930000|2022-06-24 11:42:10|56.58|55.88|56.59|55.89|56.6|55.9|56.58|55.88|8
1656070940000|2022-06-24 11:42:20|56.6|55.9|56.76|56.06|56.76|56.06|56.6|55.9|19
1656070950000|2022-06-24 11:42:30|56.75|56.05|56.76|56.06|56.78|56.08|56.72|56.02|20
1656070960000|2022-06-24 11:42:40|56.77|56.07|56.78|56.08|56.78|56.08|56.74|56.04|15
1656070970000|2022-06-24 11:42:50|56.76|56.06|56.78|56.08|56.78|56.08|56.74|56.04|19
1656070980000|2022-06-24 11:43:00|56.77|56.07|56.82|56.12|56.82|56.12|56.77|56.07|15
1656070990000|2022-06-24 11:43:10|56.81|56.11|56.79|56.09|56.82|56.12|56.78|56.08|13
1656071000000|2022-06-24 11:43:20|56.82|56.12|56.79|56.09|56.82|56.12|56.77|56.07|16
1656071010000|2022-06-24 11:43:30|56.77|56.07|56.78|56.08|56.79|56.09|56.76|56.06|9
1656071020000|2022-06-24 11:43:40|56.79|56.09|56.81|56.11|56.81|56.11|56.75|56.05|14
1656071030000|2022-06-24 11:43:50|56.8|56.1|56.82|56.12|56.84|56.14|56.8|56.1|15
1656071040000|2022-06-24 11:44:00|56.81|56.11|56.81|56.11|56.83|56.13|56.79|56.09|14
1656071050000|2022-06-24 11:44:10|56.8|56.1|56.79|56.09|56.81|56.11|56.78|56.08|16
1656071060000|2022-06-24 11:44:20|56.78|56.08|56.72|56.02|56.78|56.08|56.71|56.01|14
1656071070000|2022-06-24 11:44:30|56.73|56.03|56.72|56.02|56.73|56.03|56.72|56.02|6
1656071080000|2022-06-24 11:44:40|56.73|56.03|56.76|56.06|56.76|56.06|56.72|56.02|8
1656071090000|2022-06-24 11:44:50|56.75|56.05|56.76|56.06|56.77|56.07|56.75|56.05|10
1656071100000|2022-06-24 11:45:00|56.75|56.05|56.78|56.08|56.79|56.09|56.75|56.05|6
1656071110000|2022-06-24 11:45:10|56.77|56.07|56.82|56.12|56.82|56.12|56.77|56.07|12
1656071120000|2022-06-24 11:45:20|56.83|56.13|56.82|56.12|56.83|56.13|56.81|56.11|4
1656071130000|2022-06-24 11:45:30|56.83|56.13|56.84|56.14|56.84|56.14|56.8|56.1|19
1656071140000|2022-06-24 11:45:40|56.83|56.13|56.83|56.13|56.84|56.14|56.82|56.12|7
1656071150000|2022-06-24 11:45:50|56.84|56.14|56.82|56.12|56.84|56.14|56.81|56.11|9
1656071160000|2022-06-24 11:46:00|56.83|56.13|56.82|56.12|56.83|56.13|56.81|56.11|4
1656071170000|2022-06-24 11:46:10|56.83|56.13|56.82|56.12|56.83|56.13|56.81|56.11|6
1656071180000|2022-06-24 11:46:20|56.81|56.11|56.79|56.09|56.83|56.13|56.79|56.09|11
1656071190000|2022-06-24 11:46:30|56.78|56.08|56.78|56.08|56.79|56.09|56.76|56.06|17
1656071200000|2022-06-24 11:46:40|56.79|56.09|56.79|56.09|56.79|56.09|56.78|56.08|11
1656071210000|2022-06-24 11:46:50|56.78|56.08|56.79|56.09|56.8|56.1|56.78|56.08|4
1656071220000|2022-06-24 11:47:00|56.8|56.1|56.74|56.04|56.8|56.1|56.71|56.01|15
1656071230000|2022-06-24 11:47:10|56.73|56.03|56.73|56.03|56.74|56.04|56.73|56.03|5
1656071240000|2022-06-24 11:47:20|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|6
1656071250000|2022-06-24 11:47:30|56.74|56.04|56.74|56.04|56.74|56.04|56.73|56.03|7
1656071260000|2022-06-24 11:47:40|56.73|56.03|56.71|56.01|56.74|56.04|56.7|56|11
1656071270000|2022-06-24 11:47:50|56.7|56|56.68|55.98|56.71|56.01|56.66|55.96|11
1656071280000|2022-06-24 11:48:00|56.67|55.97|56.69|55.99|56.69|55.99|56.67|55.97|5
1656071290000|2022-06-24 11:48:10|56.68|55.98|56.68|55.98|56.68|55.98|56.66|55.96|4
1656071300000|2022-06-24 11:48:20|56.66|55.96|56.68|55.98|56.68|55.98|56.66|55.96|7
1656071310000|2022-06-24 11:48:30|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|7
1656071320000|2022-06-24 11:48:40|56.68|55.98|56.65|55.95|56.68|55.98|56.65|55.95|4
1656071330000|2022-06-24 11:48:50|56.64|55.94|56.58|55.88|56.64|55.94|56.58|55.88|7
1656071340000|2022-06-24 11:49:00|56.59|55.89|56.54|55.84|56.59|55.89|56.53|55.83|13
1656071350000|2022-06-24 11:49:10|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|8
1656071360000|2022-06-24 11:49:20|56.54|55.84|56.57|55.87|56.58|55.88|56.54|55.84|8
1656071370000|2022-06-24 11:49:30|56.58|55.88|56.58|55.88|56.6|55.9|56.57|55.87|7
1656071380000|2022-06-24 11:49:40|56.59|55.89|56.55|55.85|56.59|55.89|56.55|55.85|10
1656071390000|2022-06-24 11:49:50|56.54|55.84|56.57|55.87|56.57|55.87|56.54|55.84|4
1656071400000|2022-06-24 11:50:00|56.56|55.86|56.55|55.85|56.57|55.87|56.55|55.85|12
1656071410000|2022-06-24 11:50:10|56.56|55.86|56.56|55.86|56.56|55.86|56.55|55.85|7
1656071420000|2022-06-24 11:50:20|56.55|55.85|56.57|55.87|56.58|55.88|56.54|55.84|8
1656071440000|2022-06-24 11:50:40|56.56|55.86|56.55|55.85|56.57|55.87|56.55|55.85|14
1656071450000|2022-06-24 11:50:50|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|13
1656071460000|2022-06-24 11:51:00|56.57|55.87|56.54|55.84|56.58|55.88|56.52|55.82|11
1656071470000|2022-06-24 11:51:10|56.52|55.82|56.49|55.79|56.53|55.83|56.46|55.76|11
1656071480000|2022-06-24 11:51:20|56.48|55.78|56.46|55.76|56.49|55.79|56.45|55.75|12
1656071490000|2022-06-24 11:51:30|56.45|55.75|56.45|55.75|56.46|55.76|56.43|55.73|8
1656071500000|2022-06-24 11:51:40|56.46|55.76|56.46|55.76|56.46|55.76|56.46|55.76|1
1656071510000|2022-06-24 11:51:50|56.45|55.75|56.46|55.76|56.46|55.76|56.44|55.74|8
1656071520000|2022-06-24 11:52:00|56.44|55.74|56.45|55.75|56.46|55.76|56.43|55.73|11
1656071530000|2022-06-24 11:52:10|56.44|55.74|56.45|55.75|56.46|55.76|56.44|55.74|4
1656071540000|2022-06-24 11:52:20|56.46|55.76|56.47|55.77|56.47|55.77|56.43|55.73|7
1656071550000|2022-06-24 11:52:30|56.46|55.76|56.46|55.76|56.46|55.76|56.45|55.75|5
1656071560000|2022-06-24 11:52:40|56.45|55.75|56.45|55.75|56.45|55.75|56.43|55.73|3
1656071570000|2022-06-24 11:52:50|56.44|55.74|56.45|55.75|56.45|55.75|56.42|55.72|4
1656071580000|2022-06-24 11:53:00|56.46|55.76|56.47|55.77|56.47|55.77|56.43|55.73|13
1656071590000|2022-06-24 11:53:10|56.46|55.76|56.46|55.76|56.47|55.77|56.44|55.74|9
1656071600000|2022-06-24 11:53:20|56.45|55.75|56.47|55.77|56.48|55.78|56.43|55.73|13
1656071610000|2022-06-24 11:53:30|56.48|55.78|56.46|55.76|56.48|55.78|56.45|55.75|11
1656071620000|2022-06-24 11:53:40|56.47|55.77|56.47|55.77|56.48|55.78|56.47|55.77|11
1656071630000|2022-06-24 11:53:50|56.48|55.78|56.46|55.76|56.49|55.79|56.45|55.75|9
1656071640000|2022-06-24 11:54:00|56.45|55.75|56.47|55.77|56.47|55.77|56.45|55.75|11
1656071650000|2022-06-24 11:54:10|56.46|55.76|56.47|55.77|56.49|55.79|56.46|55.76|13
1656071660000|2022-06-24 11:54:20|56.46|55.76|56.47|55.77|56.49|55.79|56.46|55.76|10
1656071670000|2022-06-24 11:54:30|56.48|55.78|56.44|55.74|56.49|55.79|56.43|55.73|10
1656071680000|2022-06-24 11:54:40|56.43|55.73|56.41|55.71|56.45|55.75|56.41|55.71|8
1656071690000|2022-06-24 11:54:50|56.4|55.7|56.38|55.68|56.42|55.72|56.38|55.68|10
1656071700000|2022-06-24 11:55:00|56.42|55.72|56.38|55.68|56.42|55.72|56.38|55.68|9
1656071710000|2022-06-24 11:55:10|56.41|55.71|56.42|55.72|56.42|55.72|56.38|55.68|12
1656071720000|2022-06-24 11:55:20|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|5
1656071730000|2022-06-24 11:55:30|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|4
1656071740000|2022-06-24 11:55:40|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|2
1656071750000|2022-06-24 11:55:50|56.42|55.72|56.43|55.73|56.43|55.73|56.42|55.72|2
1656071760000|2022-06-24 11:56:00|56.41|55.71|56.42|55.72|56.42|55.72|56.39|55.69|7
1656071770000|2022-06-24 11:56:10|56.41|55.71|56.39|55.69|56.41|55.71|56.39|55.69|2
1656071780000|2022-06-24 11:56:20|56.38|55.68|56.41|55.71|56.41|55.71|56.38|55.68|11
1656071790000|2022-06-24 11:56:30|56.4|55.7|56.4|55.7|56.41|55.71|56.4|55.7|3
1656071800000|2022-06-24 11:56:40|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|4
1656071810000|2022-06-24 11:56:50|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|2
1656071820000|2022-06-24 11:57:00|56.39|55.69|56.42|55.72|56.42|55.72|56.39|55.69|7
1656071840000|2022-06-24 11:57:20|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|2
1656071850000|2022-06-24 11:57:30|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|6
1656071860000|2022-06-24 11:57:40|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|4
1656071870000|2022-06-24 11:57:50|56.42|55.72|56.43|55.73|56.43|55.73|56.41|55.71|4
1656071880000|2022-06-24 11:58:00|56.44|55.74|56.44|55.74|56.45|55.75|56.44|55.74|3
1656071890000|2022-06-24 11:58:10|56.45|55.75|56.47|55.77|56.47|55.77|56.44|55.74|7
1656071900000|2022-06-24 11:58:20|56.46|55.76|56.5|55.8|56.51|55.81|56.46|55.76|12
1656071910000|2022-06-24 11:58:30|56.51|55.81|56.51|55.81|56.52|55.82|56.49|55.79|12
1656071920000|2022-06-24 11:58:40|56.52|55.82|56.52|55.82|56.53|55.83|56.51|55.81|11
1656071930000|2022-06-24 11:58:50|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|3
1656071940000|2022-06-24 11:59:00|56.54|55.84|56.52|55.82|56.55|55.85|56.5|55.8|10
1656071950000|2022-06-24 11:59:10|56.51|55.81|56.5|55.8|56.53|55.83|56.49|55.79|9
1656071960000|2022-06-24 11:59:20|56.49|55.79|56.45|55.75|56.49|55.79|56.45|55.75|9
1656071970000|2022-06-24 11:59:30|56.46|55.76|56.45|55.75|56.46|55.76|56.44|55.74|6
1656071980000|2022-06-24 11:59:40|56.44|55.74|56.44|55.74|56.44|55.74|56.44|55.74|1
1656071990000|2022-06-24 11:59:50|56.46|55.76|56.46|55.76|56.46|55.76|56.46|55.76|1
1656072000000|2022-06-24 12:00:00|56.45|55.75|56.46|55.76|56.46|55.76|56.45|55.75|2
1656072020000|2022-06-24 12:00:20|56.47|55.77|56.46|55.76|56.47|55.77|56.46|55.76|2
1656072030000|2022-06-24 12:00:30|56.47|55.77|56.46|55.76|56.47|55.77|56.46|55.76|4
1656072040000|2022-06-24 12:00:40|56.47|55.77|56.47|55.77|56.47|55.77|56.46|55.76|5
1656072050000|2022-06-24 12:00:50|56.48|55.78|56.47|55.77|56.49|55.79|56.44|55.74|12
1656072060000|2022-06-24 12:01:00|56.46|55.76|56.48|55.78|56.49|55.79|56.45|55.75|10
1656072070000|2022-06-24 12:01:10|56.46|55.76|56.52|55.82|56.52|55.82|56.46|55.76|8
1656072080000|2022-06-24 12:01:20|56.53|55.83|56.54|55.84|56.55|55.85|56.52|55.82|6
1656072090000|2022-06-24 12:01:30|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|3
1656072100000|2022-06-24 12:01:40|56.54|55.84|56.53|55.83|56.56|55.86|56.53|55.83|9
1656072110000|2022-06-24 12:01:50|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656072120000|2022-06-24 12:02:00|56.53|55.83|56.54|55.84|56.54|55.84|56.52|55.82|9
1656072130000|2022-06-24 12:02:10|56.53|55.83|56.54|55.84|56.54|55.84|56.52|55.82|6
1656072140000|2022-06-24 12:02:20|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|11
1656072150000|2022-06-24 12:02:30|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|4
1656072160000|2022-06-24 12:02:40|56.54|55.84|56.55|55.85|56.55|55.85|56.53|55.83|6
1656072170000|2022-06-24 12:02:50|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656072180000|2022-06-24 12:03:00|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656072190000|2022-06-24 12:03:10|56.54|55.84|56.54|55.84|56.54|55.84|56.53|55.83|7
1656072220000|2022-06-24 12:03:40|56.55|55.85|56.54|55.84|56.55|55.85|56.54|55.84|2
1656072230000|2022-06-24 12:03:50|56.55|55.85|56.55|55.85|56.55|55.85|56.55|55.85|1
1656072240000|2022-06-24 12:04:00|56.54|55.84|56.54|55.84|56.56|55.86|56.54|55.84|4
1656072250000|2022-06-24 12:04:10|56.53|55.83|56.53|55.83|56.55|55.85|56.53|55.83|7
1656072260000|2022-06-24 12:04:20|56.54|55.84|56.52|55.82|56.55|55.85|56.52|55.82|6
1656072270000|2022-06-24 12:04:30|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656072290000|2022-06-24 12:04:50|56.54|55.84|56.51|55.81|56.54|55.84|56.5|55.8|10
1656072300000|2022-06-24 12:05:00|56.52|55.82|56.52|55.82|56.53|55.83|56.51|55.81|13
1656072310000|2022-06-24 12:05:10|56.51|55.81|56.45|55.75|56.52|55.82|56.45|55.75|12
1656072320000|2022-06-24 12:05:20|56.44|55.74|56.4|55.7|56.44|55.74|56.4|55.7|6
1656072330000|2022-06-24 12:05:30|56.41|55.71|56.39|55.69|56.41|55.71|56.39|55.69|8
1656072340000|2022-06-24 12:05:40|56.4|55.7|56.4|55.7|56.41|55.71|56.4|55.7|5
1656072350000|2022-06-24 12:05:50|56.39|55.69|56.38|55.68|56.4|55.7|56.38|55.68|10
1656072360000|2022-06-24 12:06:00|56.39|55.69|56.37|55.67|56.4|55.7|56.37|55.67|10
1656072370000|2022-06-24 12:06:10|56.38|55.68|56.37|55.67|56.38|55.68|56.37|55.67|4
1656072380000|2022-06-24 12:06:20|56.38|55.68|56.37|55.67|56.38|55.68|56.35|55.65|5
1656072390000|2022-06-24 12:06:30|56.38|55.68|56.36|55.66|56.38|55.68|56.35|55.65|6
1656072400000|2022-06-24 12:06:40|56.38|55.68|56.31|55.61|56.38|55.68|56.29|55.59|14
1656072410000|2022-06-24 12:06:50|56.3|55.6|56.3|55.6|56.31|55.61|56.29|55.59|6
1656072420000|2022-06-24 12:07:00|56.31|55.61|56.32|55.62|56.32|55.62|56.29|55.59|6
1656072430000|2022-06-24 12:07:10|56.31|55.61|56.33|55.63|56.33|55.63|56.31|55.61|2
1656072440000|2022-06-24 12:07:20|56.32|55.62|56.33|55.63|56.33|55.63|56.32|55.62|4
1656072450000|2022-06-24 12:07:30|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656072480000|2022-06-24 12:08:00|56.35|55.65|56.35|55.65|56.36|55.66|56.35|55.65|3
1656072490000|2022-06-24 12:08:10|56.33|55.63|56.34|55.64|56.34|55.64|56.33|55.63|4
1656072500000|2022-06-24 12:08:20|56.35|55.65|56.36|55.66|56.36|55.66|56.34|55.64|6
1656072510000|2022-06-24 12:08:30|56.37|55.67|56.37|55.67|56.39|55.69|56.36|55.66|5
1656072520000|2022-06-24 12:08:40|56.4|55.7|56.42|55.72|56.43|55.73|56.4|55.7|11
1656072530000|2022-06-24 12:08:50|56.43|55.73|56.43|55.73|56.43|55.73|56.42|55.72|5
1656072540000|2022-06-24 12:09:00|56.42|55.72|56.44|55.74|56.44|55.74|56.42|55.72|3
1656072550000|2022-06-24 12:09:10|56.45|55.75|56.45|55.75|56.45|55.75|56.45|55.75|1
1656072560000|2022-06-24 12:09:20|56.44|55.74|56.46|55.76|56.46|55.76|56.44|55.74|7
1656072570000|2022-06-24 12:09:30|56.45|55.75|56.45|55.75|56.45|55.75|56.44|55.74|3
1656072580000|2022-06-24 12:09:40|56.46|55.76|56.45|55.75|56.46|55.76|56.45|55.75|2
1656072590000|2022-06-24 12:09:50|56.46|55.76|56.46|55.76|56.46|55.76|56.43|55.73|9
1656072600000|2022-06-24 12:10:00|56.45|55.75|56.47|55.77|56.47|55.77|56.45|55.75|8
1656072610000|2022-06-24 12:10:10|56.46|55.76|56.51|55.81|56.51|55.81|56.46|55.76|9
1656072620000|2022-06-24 12:10:20|56.5|55.8|56.73|56.03|56.74|56.04|56.5|55.8|23
1656072630000|2022-06-24 12:10:30|56.74|56.04|56.85|56.15|56.89|56.19|56.74|56.04|25
1656072640000|2022-06-24 12:10:40|56.86|56.16|56.84|56.14|56.91|56.21|56.84|56.14|21
1656072650000|2022-06-24 12:10:50|56.83|56.13|56.83|56.13|56.92|56.22|56.83|56.13|23
1656072660000|2022-06-24 12:11:00|56.84|56.14|56.89|56.19|56.89|56.19|56.82|56.12|24
1656072670000|2022-06-24 12:11:10|56.9|56.2|57.01|56.31|57.01|56.31|56.86|56.16|28
1656072680000|2022-06-24 12:11:20|56.99|56.29|56.93|56.23|57.01|56.31|56.91|56.21|15
1656072690000|2022-06-24 12:11:30|56.91|56.21|56.89|56.19|56.97|56.27|56.87|56.17|30
1656072700000|2022-06-24 12:11:40|56.88|56.18|56.94|56.24|56.95|56.25|56.87|56.17|25
1656072710000|2022-06-24 12:11:50|56.95|56.25|56.92|56.22|56.96|56.26|56.91|56.21|17
1656072720000|2022-06-24 12:12:00|56.93|56.23|56.93|56.23|56.95|56.25|56.92|56.22|8
1656072730000|2022-06-24 12:12:10|56.92|56.22|56.94|56.24|56.94|56.24|56.9|56.2|13
1656072740000|2022-06-24 12:12:20|56.93|56.23|56.92|56.22|56.94|56.24|56.91|56.21|14
1656072750000|2022-06-24 12:12:30|56.9|56.2|56.92|56.22|56.92|56.22|56.9|56.2|2
1656072760000|2022-06-24 12:12:40|56.93|56.23|56.96|56.26|56.97|56.27|56.91|56.21|14
1656072770000|2022-06-24 12:12:50|56.97|56.27|56.97|56.27|56.99|56.29|56.96|56.26|9
1656072780000|2022-06-24 12:13:00|56.96|56.26|57|56.3|57.01|56.31|56.96|56.26|13
1656072790000|2022-06-24 12:13:10|57.01|56.31|57|56.3|57.01|56.31|57|56.3|4
1656072800000|2022-06-24 12:13:20|57.01|56.31|57.06|56.36|57.06|56.36|57|56.3|13
1656072810000|2022-06-24 12:13:30|57.05|56.35|57.06|56.36|57.07|56.37|57.05|56.35|10
1656072820000|2022-06-24 12:13:40|57.07|56.37|57.1|56.4|57.11|56.41|57.07|56.37|7
1656072830000|2022-06-24 12:13:50|57.13|56.43|57.13|56.43|57.14|56.44|57.11|56.41|12
1656072840000|2022-06-24 12:14:00|57.14|56.44|57.23|56.53|57.25|56.55|57.14|56.44|21
1656072850000|2022-06-24 12:14:10|57.24|56.54|57.31|56.61|57.32|56.62|57.21|56.51|18
1656072860000|2022-06-24 12:14:20|57.32|56.62|57.26|56.56|57.32|56.62|57.25|56.55|14
1656072870000|2022-06-24 12:14:30|57.25|56.55|57.27|56.57|57.28|56.58|57.24|56.54|11
1656072880000|2022-06-24 12:14:40|57.28|56.58|57.22|56.52|57.29|56.59|57.21|56.51|15
1656072890000|2022-06-24 12:14:50|57.21|56.51|57.16|56.46|57.21|56.51|57.16|56.46|7
1656072900000|2022-06-24 12:15:00|57.15|56.45|57.17|56.47|57.19|56.49|57.15|56.45|19
1656072910000|2022-06-24 12:15:10|57.16|56.46|57.08|56.38|57.16|56.46|57.08|56.38|10
1656072920000|2022-06-24 12:15:20|57.07|56.37|56.98|56.28|57.07|56.37|56.98|56.28|11
1656072930000|2022-06-24 12:15:30|56.97|56.27|56.98|56.28|56.98|56.28|56.94|56.24|15
1656072940000|2022-06-24 12:15:40|56.97|56.27|56.94|56.24|56.97|56.27|56.92|56.22|13
1656072950000|2022-06-24 12:15:50|56.93|56.23|56.95|56.25|57|56.3|56.93|56.23|13
1656072960000|2022-06-24 12:16:00|56.96|56.26|56.96|56.26|56.96|56.26|56.95|56.25|3
1656072970000|2022-06-24 12:16:10|56.95|56.25|56.97|56.27|56.97|56.27|56.93|56.23|12
1656072980000|2022-06-24 12:16:20|56.96|56.26|56.98|56.28|56.99|56.29|56.95|56.25|11
1656072990000|2022-06-24 12:16:30|56.97|56.27|56.97|56.27|56.98|56.28|56.96|56.26|5
1656073000000|2022-06-24 12:16:40|56.98|56.28|57.01|56.31|57.03|56.33|56.97|56.27|16
1656073010000|2022-06-24 12:16:50|57.03|56.33|57.01|56.31|57.03|56.33|57|56.3|5
1656073020000|2022-06-24 12:17:00|57.02|56.32|57.07|56.37|57.08|56.38|57.02|56.32|14
1656073030000|2022-06-24 12:17:10|57.06|56.36|57.11|56.41|57.12|56.42|57.05|56.35|19
1656073040000|2022-06-24 12:17:20|57.12|56.42|57.09|56.39|57.12|56.42|57.07|56.37|12
1656073050000|2022-06-24 12:17:30|57.12|56.42|57.11|56.41|57.13|56.43|57.1|56.4|12
1656073060000|2022-06-24 12:17:40|57.08|56.38|57.1|56.4|57.1|56.4|57.08|56.38|10
1656073070000|2022-06-24 12:17:50|57.11|56.41|57.07|56.37|57.11|56.41|57.07|56.37|9
1656073080000|2022-06-24 12:18:00|57.06|56.36|57.04|56.34|57.07|56.37|57.04|56.34|8
1656073090000|2022-06-24 12:18:10|57.03|56.33|57.05|56.35|57.05|56.35|57.03|56.33|11
1656073100000|2022-06-24 12:18:20|57.06|56.36|56.97|56.27|57.06|56.36|56.97|56.27|7
1656073110000|2022-06-24 12:18:30|56.98|56.28|56.98|56.28|56.99|56.29|56.97|56.27|13
1656073120000|2022-06-24 12:18:40|56.97|56.27|56.98|56.28|56.98|56.28|56.97|56.27|4
1656073130000|2022-06-24 12:18:50|56.99|56.29|56.99|56.29|56.99|56.29|56.99|56.29|1
1656073140000|2022-06-24 12:19:00|57|56.3|56.92|56.22|57|56.3|56.91|56.21|14
1656073150000|2022-06-24 12:19:10|56.93|56.23|56.94|56.24|56.94|56.24|56.92|56.22|10
1656073160000|2022-06-24 12:19:20|56.93|56.23|57.01|56.31|57.03|56.33|56.93|56.23|11
1656073170000|2022-06-24 12:19:30|57|56.3|56.96|56.26|57|56.3|56.96|56.26|7
1656073180000|2022-06-24 12:19:40|56.97|56.27|57.02|56.32|57.03|56.33|56.97|56.27|7
1656073190000|2022-06-24 12:19:50|57.01|56.31|56.98|56.28|57.01|56.31|56.98|56.28|12
1656073200000|2022-06-24 12:20:00|56.99|56.29|56.99|56.29|57|56.3|56.99|56.29|3
1656073210000|2022-06-24 12:20:10|57.01|56.31|57.02|56.32|57.05|56.35|57.01|56.31|10
1656073220000|2022-06-24 12:20:20|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|3
1656073230000|2022-06-24 12:20:30|57.02|56.32|57.01|56.31|57.03|56.33|57.01|56.31|6
1656073240000|2022-06-24 12:20:40|57.02|56.32|57.04|56.34|57.05|56.35|57.02|56.32|9
1656073250000|2022-06-24 12:20:50|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656073260000|2022-06-24 12:21:00|57.05|56.35|57.05|56.35|57.05|56.35|57.04|56.34|5
1656073270000|2022-06-24 12:21:10|57.04|56.34|57.02|56.32|57.05|56.35|57.02|56.32|7
1656073280000|2022-06-24 12:21:20|57.03|56.33|57.03|56.33|57.04|56.34|57.03|56.33|5
1656073290000|2022-06-24 12:21:30|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656073300000|2022-06-24 12:21:40|57.03|56.33|57.04|56.34|57.04|56.34|57.02|56.32|16
1656073320000|2022-06-24 12:22:00|57.05|56.35|57.04|56.34|57.05|56.35|57.03|56.33|4
1656073330000|2022-06-24 12:22:10|57.03|56.33|57.02|56.32|57.03|56.33|57.01|56.31|4
1656073340000|2022-06-24 12:22:20|57.03|56.33|57.02|56.32|57.04|56.34|57.02|56.32|7
1656073350000|2022-06-24 12:22:30|57.01|56.31|57.03|56.33|57.03|56.33|57.01|56.31|7
1656073360000|2022-06-24 12:22:40|57.02|56.32|57.03|56.33|57.06|56.36|57.02|56.32|12
1656073370000|2022-06-24 12:22:50|57.04|56.34|57.04|56.34|57.06|56.36|57.03|56.33|9
1656073380000|2022-06-24 12:23:00|57.03|56.33|57.03|56.33|57.04|56.34|57.03|56.33|13
1656073390000|2022-06-24 12:23:10|57.04|56.34|57.04|56.34|57.1|56.4|57.03|56.33|19
1656073400000|2022-06-24 12:23:20|57.03|56.33|57.04|56.34|57.05|56.35|57.03|56.33|6
1656073410000|2022-06-24 12:23:30|57.05|56.35|56.96|56.26|57.05|56.35|56.96|56.26|9
1656073420000|2022-06-24 12:23:40|56.95|56.25|56.91|56.21|56.95|56.25|56.91|56.21|7
1656073430000|2022-06-24 12:23:50|56.93|56.23|56.9|56.2|56.94|56.24|56.9|56.2|16
1656073440000|2022-06-24 12:24:00|56.89|56.19|56.87|56.17|56.89|56.19|56.86|56.16|11
1656073450000|2022-06-24 12:24:10|56.86|56.16|56.81|56.11|56.87|56.17|56.81|56.11|18
1656073460000|2022-06-24 12:24:20|56.83|56.13|56.86|56.16|56.88|56.18|56.82|56.12|15
1656073470000|2022-06-24 12:24:30|56.87|56.17|56.89|56.19|56.89|56.19|56.87|56.17|5
1656073480000|2022-06-24 12:24:40|56.9|56.2|56.93|56.23|56.95|56.25|56.9|56.2|10
1656073490000|2022-06-24 12:24:50|56.94|56.24|56.92|56.22|56.94|56.24|56.89|56.19|13
1656073500000|2022-06-24 12:25:00|56.91|56.21|56.91|56.21|56.91|56.21|56.89|56.19|11
1656073510000|2022-06-24 12:25:10|56.9|56.2|56.91|56.21|56.91|56.21|56.9|56.2|6
1656073520000|2022-06-24 12:25:20|56.92|56.22|56.89|56.19|56.92|56.22|56.87|56.17|16
1656073530000|2022-06-24 12:25:30|56.88|56.18|56.89|56.19|56.9|56.2|56.88|56.18|8
1656073540000|2022-06-24 12:25:40|56.9|56.2|56.84|56.14|56.9|56.2|56.84|56.14|15
1656073550000|2022-06-24 12:25:50|56.83|56.13|56.85|56.15|56.86|56.16|56.83|56.13|5
1656073560000|2022-06-24 12:26:00|56.84|56.14|56.85|56.15|56.86|56.16|56.81|56.11|10
1656073570000|2022-06-24 12:26:10|56.86|56.16|56.85|56.15|56.87|56.17|56.84|56.14|9
1656073580000|2022-06-24 12:26:20|56.84|56.14|56.84|56.14|56.85|56.15|56.84|56.14|5
1656073590000|2022-06-24 12:26:30|56.83|56.13|56.83|56.13|56.84|56.14|56.82|56.12|5
1656073600000|2022-06-24 12:26:40|56.84|56.14|56.84|56.14|56.85|56.15|56.83|56.13|5
1656073610000|2022-06-24 12:26:50|56.83|56.13|56.83|56.13|56.84|56.14|56.83|56.13|5
1656073620000|2022-06-24 12:27:00|56.84|56.14|56.87|56.17|56.88|56.18|56.83|56.13|7
1656073630000|2022-06-24 12:27:10|56.88|56.18|56.88|56.18|56.88|56.18|56.87|56.17|5
1656073640000|2022-06-24 12:27:20|56.89|56.19|57|56.3|57|56.3|56.89|56.19|13
1656073650000|2022-06-24 12:27:30|57.02|56.32|57.11|56.41|57.16|56.46|57.01|56.31|25
1656073660000|2022-06-24 12:27:40|57.1|56.4|57.12|56.42|57.12|56.42|57.07|56.37|15
1656073670000|2022-06-24 12:27:50|57.1|56.4|57|56.3|57.12|56.42|56.99|56.29|18
1656073680000|2022-06-24 12:28:00|56.99|56.29|56.92|56.22|57.01|56.31|56.92|56.22|17
1656073690000|2022-06-24 12:28:10|56.91|56.21|56.86|56.16|56.91|56.21|56.86|56.16|8
1656073700000|2022-06-24 12:28:20|56.89|56.19|56.89|56.19|56.94|56.24|56.89|56.19|16
1656073710000|2022-06-24 12:28:30|56.9|56.2|56.96|56.26|56.99|56.29|56.89|56.19|17
1656073720000|2022-06-24 12:28:40|56.97|56.27|57|56.3|57|56.3|56.97|56.27|10
1656073730000|2022-06-24 12:28:50|57.01|56.31|56.99|56.29|57.01|56.31|56.98|56.28|11
1656073740000|2022-06-24 12:29:00|56.98|56.28|57.01|56.31|57.01|56.31|56.97|56.27|10
1656073750000|2022-06-24 12:29:10|57.02|56.32|57.02|56.32|57.02|56.32|57.01|56.31|5
1656073760000|2022-06-24 12:29:20|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|3
1656073770000|2022-06-24 12:29:30|57.02|56.32|57.1|56.4|57.1|56.4|57.01|56.31|17
1656073780000|2022-06-24 12:29:40|57.08|56.38|57.05|56.35|57.08|56.38|57.05|56.35|10
1656073790000|2022-06-24 12:29:50|57.06|56.36|57.08|56.38|57.08|56.38|57.06|56.36|7
1656073800000|2022-06-24 12:30:00|57.1|56.4|57.09|56.39|57.12|56.42|57.09|56.39|11
1656073810000|2022-06-24 12:30:10|57.08|56.38|57.08|56.38|57.1|56.4|57.08|56.38|13
1656073820000|2022-06-24 12:30:20|57.09|56.39|57.06|56.36|57.09|56.39|57.06|56.36|8
1656073830000|2022-06-24 12:30:30|57.05|56.35|56.99|56.29|57.06|56.36|56.97|56.27|15
1656073840000|2022-06-24 12:30:40|56.98|56.28|56.99|56.29|57|56.3|56.98|56.28|7
1656073850000|2022-06-24 12:30:50|57|56.3|57.02|56.32|57.02|56.32|56.99|56.29|10
1656073860000|2022-06-24 12:31:00|57.01|56.31|57.01|56.31|57.02|56.32|57|56.3|7
1656073870000|2022-06-24 12:31:10|57|56.3|56.97|56.27|57|56.3|56.97|56.27|8
1656073880000|2022-06-24 12:31:20|56.96|56.26|56.94|56.24|56.97|56.27|56.94|56.24|10
1656073890000|2022-06-24 12:31:30|56.95|56.25|56.91|56.21|56.95|56.25|56.9|56.2|12
1656073900000|2022-06-24 12:31:40|56.92|56.22|56.88|56.18|56.92|56.22|56.88|56.18|8
1656073910000|2022-06-24 12:31:50|56.89|56.19|56.88|56.18|56.89|56.19|56.87|56.17|6
1656073920000|2022-06-24 12:32:00|56.87|56.17|56.86|56.16|56.88|56.18|56.86|56.16|16
1656073930000|2022-06-24 12:32:10|56.87|56.17|56.86|56.16|56.88|56.18|56.86|56.16|14
1656073940000|2022-06-24 12:32:20|56.87|56.17|56.86|56.16|56.87|56.17|56.83|56.13|12
1656073950000|2022-06-24 12:32:30|56.87|56.17|56.86|56.16|56.89|56.19|56.86|56.16|7
1656073960000|2022-06-24 12:32:40|56.87|56.17|56.87|56.17|56.87|56.17|56.86|56.16|5
1656073970000|2022-06-24 12:32:50|56.86|56.16|56.85|56.15|56.87|56.17|56.85|56.15|6
1656073980000|2022-06-24 12:33:00|56.86|56.16|56.94|56.24|56.98|56.28|56.85|56.15|14
1656073990000|2022-06-24 12:33:10|56.95|56.25|56.95|56.25|56.96|56.26|56.94|56.24|7
1656074000000|2022-06-24 12:33:20|56.94|56.24|56.96|56.26|56.97|56.27|56.94|56.24|8
1656074010000|2022-06-24 12:33:30|56.95|56.25|56.96|56.26|56.96|56.26|56.95|56.25|10
1656074020000|2022-06-24 12:33:40|56.95|56.25|56.92|56.22|56.95|56.25|56.92|56.22|9
1656074030000|2022-06-24 12:33:50|56.91|56.21|56.87|56.17|56.92|56.22|56.86|56.16|8
1656074040000|2022-06-24 12:34:00|56.86|56.16|56.88|56.18|56.88|56.18|56.86|56.16|15
1656074050000|2022-06-24 12:34:10|56.87|56.17|56.87|56.17|56.88|56.18|56.87|56.17|11
1656074060000|2022-06-24 12:34:20|56.88|56.18|56.85|56.15|56.88|56.18|56.85|56.15|4
1656074070000|2022-06-24 12:34:30|56.84|56.14|56.85|56.15|56.85|56.15|56.84|56.14|2
1656074080000|2022-06-24 12:34:40|56.84|56.14|56.84|56.14|56.85|56.15|56.84|56.14|3
1656074090000|2022-06-24 12:34:50|56.83|56.13|56.85|56.15|56.86|56.16|56.83|56.13|7
1656074100000|2022-06-24 12:35:00|56.86|56.16|56.84|56.14|56.86|56.16|56.83|56.13|7
1656074110000|2022-06-24 12:35:10|56.83|56.13|56.81|56.11|56.83|56.13|56.81|56.11|7
1656074120000|2022-06-24 12:35:20|56.82|56.12|56.82|56.12|56.84|56.14|56.81|56.11|6
1656074130000|2022-06-24 12:35:30|56.83|56.13|56.86|56.16|56.86|56.16|56.83|56.13|10
1656074140000|2022-06-24 12:35:40|56.85|56.15|56.86|56.16|56.86|56.16|56.85|56.15|2
1656074150000|2022-06-24 12:35:50|56.85|56.15|56.85|56.15|56.86|56.16|56.84|56.14|5
1656074160000|2022-06-24 12:36:00|56.86|56.16|56.85|56.15|56.86|56.16|56.84|56.14|4
1656074170000|2022-06-24 12:36:10|56.84|56.14|56.83|56.13|56.85|56.15|56.83|56.13|7
1656074180000|2022-06-24 12:36:20|56.84|56.14|56.82|56.12|56.84|56.14|56.82|56.12|5
1656074190000|2022-06-24 12:36:30|56.84|56.14|56.82|56.12|56.84|56.14|56.82|56.12|4
1656074200000|2022-06-24 12:36:40|56.81|56.11|56.86|56.16|56.86|56.16|56.81|56.11|7
1656074210000|2022-06-24 12:36:50|56.85|56.15|56.85|56.15|56.87|56.17|56.85|56.15|7
1656074220000|2022-06-24 12:37:00|56.84|56.14|56.87|56.17|56.87|56.17|56.84|56.14|12
1656074230000|2022-06-24 12:37:10|56.86|56.16|56.85|56.15|56.86|56.16|56.85|56.15|6
1656074240000|2022-06-24 12:37:20|56.84|56.14|56.85|56.15|56.85|56.15|56.84|56.14|6
1656074250000|2022-06-24 12:37:30|56.84|56.14|56.85|56.15|56.85|56.15|56.83|56.13|3
1656074260000|2022-06-24 12:37:40|56.86|56.16|56.84|56.14|56.86|56.16|56.84|56.14|7
1656074270000|2022-06-24 12:37:50|56.83|56.13|56.83|56.13|56.85|56.15|56.83|56.13|5
1656074280000|2022-06-24 12:38:00|56.84|56.14|56.83|56.13|56.84|56.14|56.83|56.13|2
1656074290000|2022-06-24 12:38:10|56.84|56.14|56.84|56.14|56.84|56.14|56.84|56.14|1
1656074300000|2022-06-24 12:38:20|56.85|56.15|56.87|56.17|56.87|56.17|56.84|56.14|7
1656074310000|2022-06-24 12:38:30|56.88|56.18|56.86|56.16|56.88|56.18|56.86|56.16|9
1656074320000|2022-06-24 12:38:40|56.87|56.17|56.86|56.16|56.87|56.17|56.86|56.16|8
1656074330000|2022-06-24 12:38:50|56.87|56.17|56.86|56.16|56.87|56.17|56.85|56.15|6
1656074340000|2022-06-24 12:39:00|56.85|56.15|56.82|56.12|56.86|56.16|56.82|56.12|5
1656074350000|2022-06-24 12:39:10|56.81|56.11|56.83|56.13|56.83|56.13|56.81|56.11|3
1656074360000|2022-06-24 12:39:20|56.84|56.14|56.83|56.13|56.84|56.14|56.82|56.12|8
1656074370000|2022-06-24 12:39:30|56.82|56.12|56.82|56.12|56.82|56.12|56.81|56.11|7
1656074390000|2022-06-24 12:39:50|56.81|56.11|56.81|56.11|56.81|56.11|56.81|56.11|1
1656074400000|2022-06-24 12:40:00|56.82|56.12|56.82|56.12|56.84|56.14|56.82|56.12|7
1656074410000|2022-06-24 12:40:10|56.83|56.13|56.8|56.1|56.83|56.13|56.8|56.1|4
1656074420000|2022-06-24 12:40:20|56.81|56.11|56.82|56.12|56.82|56.12|56.81|56.11|2
1656074440000|2022-06-24 12:40:40|56.83|56.13|56.85|56.15|56.85|56.15|56.82|56.12|9
1656074450000|2022-06-24 12:40:50|56.84|56.14|56.85|56.15|56.85|56.15|56.84|56.14|4
1656074460000|2022-06-24 12:41:00|56.86|56.16|56.87|56.17|56.87|56.17|56.86|56.16|4
1656074470000|2022-06-24 12:41:10|56.86|56.16|56.86|56.16|56.88|56.18|56.86|56.16|7
1656074480000|2022-06-24 12:41:20|56.87|56.17|56.88|56.18|56.89|56.19|56.87|56.17|4
1656074490000|2022-06-24 12:41:30|56.89|56.19|56.88|56.18|56.89|56.19|56.88|56.18|2
1656074500000|2022-06-24 12:41:40|56.87|56.17|56.86|56.16|56.88|56.18|56.86|56.16|9
1656074510000|2022-06-24 12:41:50|56.85|56.15|56.84|56.14|56.86|56.16|56.83|56.13|8
1656074520000|2022-06-24 12:42:00|56.83|56.13|56.83|56.13|56.84|56.14|56.83|56.13|9
1656074530000|2022-06-24 12:42:10|56.84|56.14|56.84|56.14|56.85|56.15|56.84|56.14|9
1656074540000|2022-06-24 12:42:20|56.83|56.13|56.86|56.16|56.86|56.16|56.83|56.13|6
1656074550000|2022-06-24 12:42:30|56.87|56.17|56.87|56.17|56.88|56.18|56.87|56.17|3
1656074560000|2022-06-24 12:42:40|56.88|56.18|56.86|56.16|56.88|56.18|56.85|56.15|8
1656074570000|2022-06-24 12:42:50|56.85|56.15|56.85|56.15|56.86|56.16|56.85|56.15|5
1656074590000|2022-06-24 12:43:10|56.86|56.16|56.87|56.17|56.87|56.17|56.86|56.16|4
1656074600000|2022-06-24 12:43:20|56.86|56.16|56.87|56.17|56.87|56.17|56.86|56.16|4
1656074610000|2022-06-24 12:43:30|56.88|56.18|56.84|56.14|56.88|56.18|56.84|56.14|8
1656074620000|2022-06-24 12:43:40|56.85|56.15|56.85|56.15|56.86|56.16|56.84|56.14|5
1656074630000|2022-06-24 12:43:50|56.84|56.14|56.84|56.14|56.84|56.14|56.84|56.14|1
1656074640000|2022-06-24 12:44:00|56.85|56.15|56.84|56.14|56.85|56.15|56.84|56.14|4
1656074650000|2022-06-24 12:44:10|56.85|56.15|56.85|56.15|56.86|56.16|56.85|56.15|5
1656074660000|2022-06-24 12:44:20|56.84|56.14|56.85|56.15|56.85|56.15|56.84|56.14|2
1656074670000|2022-06-24 12:44:30|56.84|56.14|56.86|56.16|56.86|56.16|56.84|56.14|5
1656074680000|2022-06-24 12:44:40|56.85|56.15|56.85|56.15|56.85|56.15|56.85|56.15|1
1656074690000|2022-06-24 12:44:50|56.86|56.16|56.86|56.16|56.86|56.16|56.85|56.15|5
1656074700000|2022-06-24 12:45:00|56.85|56.15|56.86|56.16|56.86|56.16|56.85|56.15|2
1656074710000|2022-06-24 12:45:10|56.85|56.15|56.85|56.15|56.86|56.16|56.85|56.15|3
1656074720000|2022-06-24 12:45:20|56.86|56.16|56.86|56.16|56.86|56.16|56.84|56.14|9
1656074730000|2022-06-24 12:45:30|56.85|56.15|56.8|56.1|56.85|56.15|56.79|56.09|14
1656074740000|2022-06-24 12:45:40|56.79|56.09|56.75|56.05|56.79|56.09|56.74|56.04|7
1656074750000|2022-06-24 12:45:50|56.74|56.04|56.69|55.99|56.75|56.05|56.69|55.99|17
1656074760000|2022-06-24 12:46:00|56.68|55.98|56.7|56|56.71|56.01|56.68|55.98|7
1656074770000|2022-06-24 12:46:10|56.71|56.01|56.7|56|56.71|56.01|56.7|56|2
1656074780000|2022-06-24 12:46:20|56.71|56.01|56.77|56.07|56.78|56.08|56.71|56.01|12
1656074790000|2022-06-24 12:46:30|56.76|56.06|56.8|56.1|56.8|56.1|56.76|56.06|6
1656074800000|2022-06-24 12:46:40|56.81|56.11|56.82|56.12|56.84|56.14|56.81|56.11|6
1656074810000|2022-06-24 12:46:50|56.84|56.14|56.84|56.14|56.85|56.15|56.84|56.14|3
1656074820000|2022-06-24 12:47:00|56.85|56.15|56.84|56.14|56.85|56.15|56.83|56.13|6
1656074830000|2022-06-24 12:47:10|56.83|56.13|56.84|56.14|56.84|56.14|56.81|56.11|7
1656074840000|2022-06-24 12:47:20|56.85|56.15|56.86|56.16|56.87|56.17|56.85|56.15|8
1656074850000|2022-06-24 12:47:30|56.87|56.17|56.85|56.15|56.87|56.17|56.85|56.15|9
1656074860000|2022-06-24 12:47:40|56.84|56.14|56.86|56.16|56.87|56.17|56.84|56.14|6
1656074870000|2022-06-24 12:47:50|56.85|56.15|56.85|56.15|56.86|56.16|56.82|56.12|9
1656074880000|2022-06-24 12:48:00|56.84|56.14|56.83|56.13|56.84|56.14|56.82|56.12|4
1656074890000|2022-06-24 12:48:10|56.84|56.14|56.83|56.13|56.84|56.14|56.83|56.13|6
1656074900000|2022-06-24 12:48:20|56.84|56.14|56.82|56.12|56.84|56.14|56.82|56.12|9
1656074910000|2022-06-24 12:48:30|56.81|56.11|56.81|56.11|56.82|56.12|56.8|56.1|9
1656074920000|2022-06-24 12:48:40|56.8|56.1|56.88|56.18|56.88|56.18|56.8|56.1|9
1656074930000|2022-06-24 12:48:50|56.89|56.19|56.88|56.18|56.89|56.19|56.88|56.18|4
1656074940000|2022-06-24 12:49:00|56.89|56.19|56.92|56.22|56.92|56.22|56.88|56.18|6
1656074950000|2022-06-24 12:49:10|56.91|56.21|56.92|56.22|56.93|56.23|56.91|56.21|6
1656074960000|2022-06-24 12:49:20|56.91|56.21|56.91|56.21|56.92|56.22|56.91|56.21|5
1656074970000|2022-06-24 12:49:30|56.92|56.22|56.9|56.2|56.92|56.22|56.9|56.2|7
1656074980000|2022-06-24 12:49:40|56.91|56.21|56.91|56.21|56.92|56.22|56.89|56.19|9
1656074990000|2022-06-24 12:49:50|56.92|56.22|56.9|56.2|56.92|56.22|56.9|56.2|3
1656075000000|2022-06-24 12:50:00|56.91|56.21|56.9|56.2|56.91|56.21|56.9|56.2|2
1656075010000|2022-06-24 12:50:10|56.91|56.21|56.9|56.2|56.92|56.22|56.9|56.2|12
1656075020000|2022-06-24 12:50:20|56.89|56.19|56.89|56.19|56.89|56.19|56.89|56.19|1
1656075030000|2022-06-24 12:50:30|56.9|56.2|56.9|56.2|56.9|56.2|56.9|56.2|1
1656075040000|2022-06-24 12:50:40|56.91|56.21|56.91|56.21|56.91|56.21|56.91|56.21|1
1656075050000|2022-06-24 12:50:50|56.9|56.2|56.92|56.22|56.93|56.23|56.9|56.2|9
1656075060000|2022-06-24 12:51:00|56.93|56.23|56.92|56.22|56.93|56.23|56.92|56.22|2
1656075070000|2022-06-24 12:51:10|56.91|56.21|56.92|56.22|56.92|56.22|56.91|56.21|2
1656075080000|2022-06-24 12:51:20|56.91|56.21|56.89|56.19|56.91|56.21|56.89|56.19|5
1656075090000|2022-06-24 12:51:30|56.9|56.2|56.89|56.19|56.9|56.2|56.87|56.17|8
1656075100000|2022-06-24 12:51:40|56.88|56.18|56.86|56.16|56.88|56.18|56.85|56.15|5
1656075110000|2022-06-24 12:51:50|56.87|56.17|56.85|56.15|56.88|56.18|56.84|56.14|9
1656075120000|2022-06-24 12:52:00|56.84|56.14|56.88|56.18|56.88|56.18|56.84|56.14|5
1656075130000|2022-06-24 12:52:10|56.89|56.19|56.88|56.18|56.9|56.2|56.88|56.18|6
1656075140000|2022-06-24 12:52:20|56.89|56.19|56.87|56.17|56.89|56.19|56.87|56.17|7
1656075150000|2022-06-24 12:52:30|56.88|56.18|56.86|56.16|56.88|56.18|56.86|56.16|9
1656075160000|2022-06-24 12:52:40|56.87|56.17|56.87|56.17|56.89|56.19|56.86|56.16|8
1656075170000|2022-06-24 12:52:50|56.86|56.16|56.86|56.16|56.87|56.17|56.86|56.16|3
1656075180000|2022-06-24 12:53:00|56.85|56.15|56.86|56.16|56.87|56.17|56.84|56.14|14
1656075190000|2022-06-24 12:53:10|56.85|56.15|56.85|56.15|56.86|56.16|56.85|56.15|3
1656075200000|2022-06-24 12:53:20|56.84|56.14|56.82|56.12|56.84|56.14|56.81|56.11|11
1656075210000|2022-06-24 12:53:30|56.81|56.11|56.82|56.12|56.83|56.13|56.8|56.1|7
1656075220000|2022-06-24 12:53:40|56.83|56.13|56.84|56.14|56.84|56.14|56.83|56.13|12
1656075230000|2022-06-24 12:53:50|56.85|56.15|56.82|56.12|56.85|56.15|56.82|56.12|13
1656075240000|2022-06-24 12:54:00|56.8|56.1|56.66|55.96|56.8|56.1|56.64|55.94|18
1656075250000|2022-06-24 12:54:10|56.67|55.97|56.65|55.95|56.68|55.98|56.64|55.94|7
1656075260000|2022-06-24 12:54:20|56.66|55.96|56.53|55.83|56.66|55.96|56.53|55.83|14
1656075270000|2022-06-24 12:54:30|56.54|55.84|56.6|55.9|56.6|55.9|56.54|55.84|12
1656075280000|2022-06-24 12:54:40|56.59|55.89|56.58|55.88|56.6|55.9|56.58|55.88|4
1656075290000|2022-06-24 12:54:50|56.6|55.9|56.58|55.88|56.6|55.9|56.57|55.87|9
1656075300000|2022-06-24 12:55:00|56.6|55.9|56.58|55.88|56.6|55.9|56.58|55.88|10
1656075310000|2022-06-24 12:55:10|56.57|55.87|56.57|55.87|56.59|55.89|56.57|55.87|9
1656075330000|2022-06-24 12:55:30|56.58|55.88|56.59|55.89|56.6|55.9|56.58|55.88|4
1656075340000|2022-06-24 12:55:40|56.6|55.9|56.62|55.92|56.63|55.93|56.59|55.89|6
1656075350000|2022-06-24 12:55:50|56.61|55.91|56.6|55.9|56.61|55.91|56.59|55.89|3
1656075360000|2022-06-24 12:56:00|56.59|55.89|56.58|55.88|56.61|55.91|56.58|55.88|10
1656075370000|2022-06-24 12:56:10|56.59|55.89|56.59|55.89|56.6|55.9|56.59|55.89|3
1656075380000|2022-06-24 12:56:20|56.6|55.9|56.62|55.92|56.62|55.92|56.6|55.9|7
1656075390000|2022-06-24 12:56:30|56.63|55.93|56.61|55.91|56.63|55.93|56.61|55.91|3
1656075400000|2022-06-24 12:56:40|56.62|55.92|56.63|55.93|56.63|55.93|56.61|55.91|4
1656075410000|2022-06-24 12:56:50|56.62|55.92|56.65|55.95|56.66|55.96|56.62|55.92|10
1656075420000|2022-06-24 12:57:00|56.64|55.94|56.63|55.93|56.64|55.94|56.62|55.92|6
1656075430000|2022-06-24 12:57:10|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|3
1656075440000|2022-06-24 12:57:20|56.61|55.91|56.62|55.92|56.62|55.92|56.61|55.91|4
1656075450000|2022-06-24 12:57:30|56.63|55.93|56.63|55.93|56.63|55.93|56.63|55.93|1
1656075460000|2022-06-24 12:57:40|56.61|55.91|56.63|55.93|56.63|55.93|56.61|55.91|8
1656075470000|2022-06-24 12:57:50|56.62|55.92|56.63|55.93|56.64|55.94|56.62|55.92|4
1656075480000|2022-06-24 12:58:00|56.64|55.94|56.65|55.95|56.66|55.96|56.64|55.94|8
1656075490000|2022-06-24 12:58:10|56.66|55.96|56.65|55.95|56.67|55.97|56.65|55.95|12
1656075500000|2022-06-24 12:58:20|56.64|55.94|56.66|55.96|56.66|55.96|56.64|55.94|5
1656075510000|2022-06-24 12:58:30|56.67|55.97|56.66|55.96|56.67|55.97|56.65|55.95|4
1656075540000|2022-06-24 12:59:00|56.67|55.97|56.69|55.99|56.69|55.99|56.67|55.97|2
1656075550000|2022-06-24 12:59:10|56.7|56|56.68|55.98|56.7|56|56.68|55.98|7
1656075560000|2022-06-24 12:59:20|56.67|55.97|56.65|55.95|56.67|55.97|56.65|55.95|7
1656075570000|2022-06-24 12:59:30|56.64|55.94|56.65|55.95|56.66|55.96|56.64|55.94|6
1656075580000|2022-06-24 12:59:40|56.63|55.93|56.65|55.95|56.65|55.95|56.63|55.93|4
1656075590000|2022-06-24 12:59:50|56.64|55.94|56.65|55.95|56.65|55.95|56.64|55.94|12
1656075600000|2022-06-24 13:00:00|56.66|55.96|56.64|55.94|56.67|55.97|56.64|55.94|10
1656075610000|2022-06-24 13:00:10|56.65|55.95|56.65|55.95|56.65|55.95|56.65|55.95|1
1656075620000|2022-06-24 13:00:20|56.66|55.96|56.66|55.96|56.67|55.97|56.65|55.95|5
1656075630000|2022-06-24 13:00:30|56.67|55.97|56.66|55.96|56.67|55.97|56.66|55.96|2
1656075650000|2022-06-24 13:00:50|56.65|55.95|56.65|55.95|56.65|55.95|56.65|55.95|1
1656075660000|2022-06-24 13:01:00|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|2
1656075670000|2022-06-24 13:01:10|56.66|55.96|56.65|55.95|56.66|55.96|56.64|55.94|6
1656075680000|2022-06-24 13:01:20|56.64|55.94|56.65|55.95|56.66|55.96|56.64|55.94|6
1656075720000|2022-06-24 13:02:00|56.66|55.96|56.66|55.96|56.67|55.97|56.65|55.95|5
1656075730000|2022-06-24 13:02:10|56.67|55.97|56.66|55.96|56.67|55.97|56.66|55.96|2
1656075740000|2022-06-24 13:02:20|56.67|55.97|56.66|55.96|56.67|55.97|56.66|55.96|2
1656075750000|2022-06-24 13:02:30|56.67|55.97|56.66|55.96|56.67|55.97|56.66|55.96|2
1656075760000|2022-06-24 13:02:40|56.67|55.97|56.67|55.97|56.68|55.98|56.67|55.97|3
1656075770000|2022-06-24 13:02:50|56.68|55.98|56.67|55.97|56.69|55.99|56.66|55.96|8
1656075780000|2022-06-24 13:03:00|56.66|55.96|56.66|55.96|56.67|55.97|56.66|55.96|11
1656075790000|2022-06-24 13:03:10|56.67|55.97|56.66|55.96|56.67|55.97|56.65|55.95|9
1656075810000|2022-06-24 13:03:30|56.67|55.97|56.66|55.96|56.67|55.97|56.65|55.95|5
1656075820000|2022-06-24 13:03:40|56.67|55.97|56.65|55.95|56.67|55.97|56.65|55.95|7
1656075830000|2022-06-24 13:03:50|56.66|55.96|56.67|55.97|56.68|55.98|56.66|55.96|5
1656075840000|2022-06-24 13:04:00|56.68|55.98|56.66|55.96|56.68|55.98|56.66|55.96|6
1656075850000|2022-06-24 13:04:10|56.67|55.97|56.67|55.97|56.67|55.97|56.65|55.95|15
1656075860000|2022-06-24 13:04:20|56.66|55.96|56.67|55.97|56.67|55.97|56.66|55.96|8
1656075870000|2022-06-24 13:04:30|56.66|55.96|56.67|55.97|56.67|55.97|56.65|55.95|7
1656075880000|2022-06-24 13:04:40|56.66|55.96|56.66|55.96|56.67|55.97|56.66|55.96|5
1656075890000|2022-06-24 13:04:50|56.63|55.93|56.64|55.94|56.64|55.94|56.63|55.93|6
1656075900000|2022-06-24 13:05:00|56.66|55.96|56.63|55.93|56.66|55.96|56.63|55.93|7
1656075910000|2022-06-24 13:05:10|56.64|55.94|56.61|55.91|56.64|55.94|56.59|55.89|5
1656075930000|2022-06-24 13:05:30|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656075940000|2022-06-24 13:05:40|56.57|55.87|56.58|55.88|56.58|55.88|56.57|55.87|2
1656075950000|2022-06-24 13:05:50|56.57|55.87|56.5|55.8|56.58|55.88|56.49|55.79|15
1656075960000|2022-06-24 13:06:00|56.51|55.81|56.55|55.85|56.55|55.85|56.51|55.81|6
1656075970000|2022-06-24 13:06:10|56.54|55.84|56.57|55.87|56.57|55.87|56.54|55.84|10
1656075980000|2022-06-24 13:06:20|56.58|55.88|56.58|55.88|56.58|55.88|56.57|55.87|5
1656075990000|2022-06-24 13:06:30|56.59|55.89|56.57|55.87|56.59|55.89|56.57|55.87|5
1656076000000|2022-06-24 13:06:40|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|2
1656076010000|2022-06-24 13:06:50|56.58|55.88|56.57|55.87|56.59|55.89|56.57|55.87|11
1656076020000|2022-06-24 13:07:00|56.56|55.86|56.57|55.87|56.57|55.87|56.55|55.85|4
1656076030000|2022-06-24 13:07:10|56.58|55.88|56.61|55.91|56.61|55.91|56.58|55.88|11
1656076040000|2022-06-24 13:07:20|56.62|55.92|56.68|55.98|56.69|55.99|56.62|55.92|9
1656076050000|2022-06-24 13:07:30|56.69|55.99|56.76|56.06|56.76|56.06|56.67|55.97|17
1656076060000|2022-06-24 13:07:40|56.77|56.07|56.89|56.19|56.89|56.19|56.76|56.06|13
1656076070000|2022-06-24 13:07:50|56.88|56.18|56.98|56.28|56.99|56.29|56.88|56.18|22
1656076080000|2022-06-24 13:08:00|56.97|56.27|56.92|56.22|56.97|56.27|56.9|56.2|11
1656076090000|2022-06-24 13:08:10|56.91|56.21|56.86|56.16|56.93|56.23|56.85|56.15|21
1656076100000|2022-06-24 13:08:20|56.84|56.14|56.85|56.15|56.89|56.19|56.84|56.14|11
1656076110000|2022-06-24 13:08:30|56.86|56.16|56.86|56.16|56.87|56.17|56.85|56.15|7
1656076120000|2022-06-24 13:08:40|56.87|56.17|56.86|56.16|56.87|56.17|56.85|56.15|8
1656076130000|2022-06-24 13:08:50|56.87|56.17|56.89|56.19|56.9|56.2|56.87|56.17|5
1656076140000|2022-06-24 13:09:00|56.88|56.18|56.88|56.18|56.89|56.19|56.88|56.18|5
1656076160000|2022-06-24 13:09:20|56.89|56.19|56.89|56.19|56.9|56.2|56.88|56.18|7
1656076170000|2022-06-24 13:09:30|56.9|56.2|56.93|56.23|56.95|56.25|56.89|56.19|13
1656076180000|2022-06-24 13:09:40|56.94|56.24|56.93|56.23|56.94|56.24|56.93|56.23|4
1656076190000|2022-06-24 13:09:50|56.94|56.24|56.94|56.24|56.95|56.25|56.93|56.23|9
1656076200000|2022-06-24 13:10:00|56.95|56.25|56.96|56.26|56.98|56.28|56.95|56.25|11
1656076210000|2022-06-24 13:10:10|56.97|56.27|56.96|56.26|56.97|56.27|56.96|56.26|4
1656076220000|2022-06-24 13:10:20|56.97|56.27|56.97|56.27|56.97|56.27|56.97|56.27|1
1656076230000|2022-06-24 13:10:30|56.95|56.25|56.97|56.27|56.97|56.27|56.95|56.25|7
1656076240000|2022-06-24 13:10:40|56.96|56.26|56.96|56.26|56.97|56.27|56.96|56.26|3
1656076250000|2022-06-24 13:10:50|56.97|56.27|56.96|56.26|56.97|56.27|56.96|56.26|2
1656076270000|2022-06-24 13:11:10|56.97|56.27|56.98|56.28|56.99|56.29|56.97|56.27|8
1656076280000|2022-06-24 13:11:20|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|4
1656076290000|2022-06-24 13:11:30|56.99|56.29|56.98|56.28|57|56.3|56.98|56.28|4
1656076300000|2022-06-24 13:11:40|56.99|56.29|56.99|56.29|56.99|56.29|56.98|56.28|7
1656076310000|2022-06-24 13:11:50|57|56.3|57|56.3|57|56.3|56.99|56.29|5
1656076320000|2022-06-24 13:12:00|57.01|56.31|57|56.3|57.01|56.31|57|56.3|2
1656076330000|2022-06-24 13:12:10|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656076340000|2022-06-24 13:12:20|57|56.3|57|56.3|57.02|56.32|56.98|56.28|9
1656076350000|2022-06-24 13:12:30|56.99|56.29|56.99|56.29|56.99|56.29|56.96|56.26|5
1656076360000|2022-06-24 13:12:40|56.98|56.28|56.99|56.29|56.99|56.29|56.98|56.28|2
1656076370000|2022-06-24 13:12:50|56.98|56.28|56.98|56.28|56.99|56.29|56.97|56.27|12
1656076380000|2022-06-24 13:13:00|56.97|56.27|56.98|56.28|56.98|56.28|56.97|56.27|4
1656076390000|2022-06-24 13:13:10|56.99|56.29|56.99|56.29|56.99|56.29|56.98|56.28|3
1656076400000|2022-06-24 13:13:20|56.98|56.28|56.97|56.27|56.99|56.29|56.96|56.26|11
1656076410000|2022-06-24 13:13:30|56.96|56.26|56.95|56.25|56.96|56.26|56.95|56.25|2
1656076420000|2022-06-24 13:13:40|56.94|56.24|56.94|56.24|56.96|56.26|56.94|56.24|5
1656076430000|2022-06-24 13:13:50|56.92|56.22|56.89|56.19|56.92|56.22|56.88|56.18|9
1656076440000|2022-06-24 13:14:00|56.9|56.2|56.88|56.18|56.9|56.2|56.88|56.18|3
1656076450000|2022-06-24 13:14:10|56.87|56.17|56.88|56.18|56.88|56.18|56.87|56.17|4
1656076460000|2022-06-24 13:14:20|56.89|56.19|56.88|56.18|56.89|56.19|56.86|56.16|6
1656076470000|2022-06-24 13:14:30|56.87|56.17|56.84|56.14|56.87|56.17|56.84|56.14|9
1656076480000|2022-06-24 13:14:40|56.85|56.15|56.84|56.14|56.85|56.15|56.84|56.14|2
1656076490000|2022-06-24 13:14:50|56.83|56.13|56.84|56.14|56.84|56.14|56.83|56.13|2
1656076500000|2022-06-24 13:15:00|56.83|56.13|56.84|56.14|56.85|56.15|56.83|56.13|6
1656076510000|2022-06-24 13:15:10|56.83|56.13|56.84|56.14|56.85|56.15|56.83|56.13|6
1656076520000|2022-06-24 13:15:20|56.85|56.15|56.86|56.16|56.86|56.16|56.85|56.15|2
1656076530000|2022-06-24 13:15:30|56.87|56.17|56.89|56.19|56.89|56.19|56.86|56.16|9
1656076540000|2022-06-24 13:15:40|56.88|56.18|56.88|56.18|56.89|56.19|56.88|56.18|7
1656076550000|2022-06-24 13:15:50|56.87|56.17|56.89|56.19|56.89|56.19|56.87|56.17|5
1656076560000|2022-06-24 13:16:00|56.86|56.16|56.89|56.19|56.9|56.2|56.86|56.16|7
1656076570000|2022-06-24 13:16:10|56.88|56.18|56.88|56.18|56.89|56.19|56.86|56.16|11
1656076580000|2022-06-24 13:16:20|56.87|56.17|56.87|56.17|56.87|56.17|56.87|56.17|1
1656076590000|2022-06-24 13:16:30|56.88|56.18|56.88|56.18|56.88|56.18|56.87|56.17|3
1656076600000|2022-06-24 13:16:40|56.87|56.17|56.88|56.18|56.88|56.18|56.87|56.17|4
1656076610000|2022-06-24 13:16:50|56.87|56.17|56.87|56.17|56.87|56.17|56.85|56.15|3
1656076620000|2022-06-24 13:17:00|56.86|56.16|56.86|56.16|56.87|56.17|56.84|56.14|5
1656076630000|2022-06-24 13:17:10|56.84|56.14|56.86|56.16|56.86|56.16|56.84|56.14|2
1656076640000|2022-06-24 13:17:20|56.87|56.17|56.86|56.16|56.87|56.17|56.85|56.15|6
1656076650000|2022-06-24 13:17:30|56.85|56.15|56.81|56.11|56.86|56.16|56.81|56.11|17
1656076660000|2022-06-24 13:17:40|56.82|56.12|56.81|56.11|56.82|56.12|56.81|56.11|6
1656076670000|2022-06-24 13:17:50|56.82|56.12|56.74|56.04|56.82|56.12|56.72|56.02|11
1656076680000|2022-06-24 13:18:00|56.72|56.02|56.67|55.97|56.74|56.04|56.67|55.97|11
1656076690000|2022-06-24 13:18:10|56.68|55.98|56.63|55.93|56.68|55.98|56.62|55.92|14
1656076700000|2022-06-24 13:18:20|56.64|55.94|56.63|55.93|56.64|55.94|56.62|55.92|4
1656076710000|2022-06-24 13:18:30|56.64|55.94|56.63|55.93|56.64|55.94|56.63|55.93|4
1656076720000|2022-06-24 13:18:40|56.64|55.94|56.63|55.93|56.64|55.94|56.62|55.92|6
1656076730000|2022-06-24 13:18:50|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|6
1656076740000|2022-06-24 13:19:00|56.62|55.92|56.63|55.93|56.64|55.94|56.62|55.92|4
1656076750000|2022-06-24 13:19:10|56.62|55.92|56.63|55.93|56.64|55.94|56.62|55.92|7
1656076760000|2022-06-24 13:19:20|56.64|55.94|56.67|55.97|56.67|55.97|56.63|55.93|8
1656076770000|2022-06-24 13:19:30|56.68|55.98|56.67|55.97|56.68|55.98|56.66|55.96|6
1656076780000|2022-06-24 13:19:40|56.66|55.96|56.67|55.97|56.69|55.99|56.66|55.96|10
1656076790000|2022-06-24 13:19:50|56.68|55.98|56.71|56.01|56.72|56.02|56.67|55.97|14
1656076800000|2022-06-24 13:20:00|56.73|56.03|56.75|56.05|56.75|56.05|56.73|56.03|13
1656076810000|2022-06-24 13:20:10|56.74|56.04|56.74|56.04|56.75|56.05|56.72|56.02|11
1656076820000|2022-06-24 13:20:20|56.73|56.03|56.79|56.09|56.8|56.1|56.73|56.03|17
1656076830000|2022-06-24 13:20:30|56.8|56.1|56.91|56.21|56.91|56.21|56.8|56.1|14
1656076840000|2022-06-24 13:20:40|56.9|56.2|56.9|56.2|56.91|56.21|56.9|56.2|9
1656076850000|2022-06-24 13:20:50|56.91|56.21|56.92|56.22|56.94|56.24|56.89|56.19|17
1656076860000|2022-06-24 13:21:00|56.94|56.24|56.92|56.22|56.95|56.25|56.92|56.22|7
1656076870000|2022-06-24 13:21:10|56.94|56.24|56.94|56.24|56.95|56.25|56.92|56.22|10
1656076880000|2022-06-24 13:21:20|56.95|56.25|56.94|56.24|56.95|56.25|56.94|56.24|2
1656076890000|2022-06-24 13:21:30|56.93|56.23|56.93|56.23|56.94|56.24|56.93|56.23|7
1656076900000|2022-06-24 13:21:40|56.94|56.24|56.93|56.23|56.94|56.24|56.93|56.23|4
1656076910000|2022-06-24 13:21:50|56.94|56.24|56.89|56.19|56.94|56.24|56.89|56.19|6
1656076920000|2022-06-24 13:22:00|56.88|56.18|56.89|56.19|56.89|56.19|56.88|56.18|4
1656076930000|2022-06-24 13:22:10|56.87|56.17|56.88|56.18|56.89|56.19|56.87|56.17|4
1656076950000|2022-06-24 13:22:30|56.89|56.19|56.89|56.19|56.89|56.19|56.89|56.19|1
1656076960000|2022-06-24 13:22:40|56.9|56.2|56.89|56.19|56.9|56.2|56.89|56.19|2
1656076970000|2022-06-24 13:22:50|56.88|56.18|56.89|56.19|56.9|56.2|56.88|56.18|8
1656076980000|2022-06-24 13:23:00|56.88|56.18|56.89|56.19|56.89|56.19|56.88|56.18|2
1656076990000|2022-06-24 13:23:10|56.88|56.18|56.89|56.19|56.9|56.2|56.88|56.18|6
1656077000000|2022-06-24 13:23:20|56.9|56.2|56.92|56.22|56.93|56.23|56.89|56.19|17
1656077010000|2022-06-24 13:23:30|56.93|56.23|56.92|56.22|56.93|56.23|56.92|56.22|8
1656077020000|2022-06-24 13:23:40|56.91|56.21|56.92|56.22|56.92|56.22|56.91|56.21|6
1656077030000|2022-06-24 13:23:50|56.91|56.21|56.92|56.22|56.92|56.22|56.91|56.21|6
1656077040000|2022-06-24 13:24:00|56.91|56.21|56.94|56.24|56.96|56.26|56.91|56.21|11
1656077050000|2022-06-24 13:24:10|56.93|56.23|56.94|56.24|56.94|56.24|56.93|56.23|2
1656077060000|2022-06-24 13:24:20|56.93|56.23|56.95|56.25|56.95|56.25|56.93|56.23|7
1656077070000|2022-06-24 13:24:30|56.96|56.26|56.96|56.26|56.97|56.27|56.95|56.25|5
1656077080000|2022-06-24 13:24:40|56.97|56.27|56.95|56.25|56.98|56.28|56.95|56.25|9
1656077090000|2022-06-24 13:24:50|56.94|56.24|56.96|56.26|56.96|56.26|56.94|56.24|7
1656077100000|2022-06-24 13:25:00|56.95|56.25|56.95|56.25|56.96|56.26|56.95|56.25|7
1656077110000|2022-06-24 13:25:10|56.96|56.26|56.95|56.25|56.96|56.26|56.95|56.25|2
1656077120000|2022-06-24 13:25:20|56.94|56.24|56.95|56.25|56.95|56.25|56.94|56.24|2
1656077130000|2022-06-24 13:25:30|56.94|56.24|56.94|56.24|56.94|56.24|56.94|56.24|1
1656077150000|2022-06-24 13:25:50|56.95|56.25|56.93|56.23|56.95|56.25|56.92|56.22|4
1656077160000|2022-06-24 13:26:00|56.94|56.24|56.94|56.24|56.94|56.24|56.93|56.23|9
1656077170000|2022-06-24 13:26:10|56.93|56.23|56.93|56.23|56.93|56.23|56.93|56.23|1
1656077180000|2022-06-24 13:26:20|56.92|56.22|56.92|56.22|56.92|56.22|56.92|56.22|1
1656077190000|2022-06-24 13:26:30|56.91|56.21|56.92|56.22|56.92|56.22|56.91|56.21|14
1656077200000|2022-06-24 13:26:40|56.93|56.23|56.93|56.23|56.94|56.24|56.93|56.23|3
1656077210000|2022-06-24 13:26:50|56.94|56.24|56.94|56.24|56.95|56.25|56.93|56.23|11
1656077220000|2022-06-24 13:27:00|56.95|56.25|56.95|56.25|56.98|56.28|56.95|56.25|9
1656077230000|2022-06-24 13:27:10|56.93|56.23|56.95|56.25|56.95|56.25|56.93|56.23|2
1656077240000|2022-06-24 13:27:20|56.94|56.24|56.97|56.27|56.97|56.27|56.94|56.24|4
1656077250000|2022-06-24 13:27:30|56.96|56.26|56.98|56.28|56.98|56.28|56.96|56.26|5
1656077260000|2022-06-24 13:27:40|56.97|56.27|56.98|56.28|56.98|56.28|56.96|56.26|9
1656077270000|2022-06-24 13:27:50|56.97|56.27|56.95|56.25|56.97|56.27|56.95|56.25|8
1656077280000|2022-06-24 13:28:00|56.97|56.27|56.97|56.27|56.97|56.27|56.95|56.25|6
1656077290000|2022-06-24 13:28:10|56.96|56.26|56.97|56.27|56.97|56.27|56.96|56.26|2
1656077300000|2022-06-24 13:28:20|56.96|56.26|56.97|56.27|56.97|56.27|56.96|56.26|2
1656077310000|2022-06-24 13:28:30|56.96|56.26|56.95|56.25|56.96|56.26|56.94|56.24|4
1656077320000|2022-06-24 13:28:40|56.96|56.26|56.96|56.26|56.96|56.26|56.95|56.25|7
1656077330000|2022-06-24 13:28:50|56.95|56.25|56.94|56.24|56.96|56.26|56.94|56.24|10
1656077340000|2022-06-24 13:29:00|56.93|56.23|56.94|56.24|56.94|56.24|56.93|56.23|10
1656077350000|2022-06-24 13:29:10|56.93|56.23|56.94|56.24|56.94|56.24|56.93|56.23|16
1656077360000|2022-06-24 13:29:20|56.93|56.23|56.92|56.22|56.94|56.24|56.91|56.21|14
1656077370000|2022-06-24 13:29:30|56.93|56.23|56.93|56.23|56.93|56.23|56.93|56.23|1
1656077380000|2022-06-24 13:29:40|56.92|56.22|56.92|56.22|56.93|56.23|56.91|56.21|11
1656077390000|2022-06-24 13:29:50|56.91|56.21|56.93|56.23|56.94|56.24|56.91|56.21|6
1656077400000|2022-06-24 13:30:00|56.94|56.24|56.97|56.27|57|56.3|56.94|56.24|15
1656077410000|2022-06-24 13:30:10|56.98|56.28|56.97|56.27|56.99|56.29|56.97|56.27|15
1656077420000|2022-06-24 13:30:20|56.98|56.28|56.94|56.24|56.99|56.29|56.91|56.21|19
1656077430000|2022-06-24 13:30:30|56.93|56.23|56.88|56.18|56.94|56.24|56.87|56.17|10
1656077440000|2022-06-24 13:30:40|56.89|56.19|56.88|56.18|56.89|56.19|56.86|56.16|11
1656077450000|2022-06-24 13:30:50|56.89|56.19|56.88|56.18|56.89|56.19|56.87|56.17|12
1656077460000|2022-06-24 13:31:00|56.89|56.19|56.89|56.19|56.89|56.19|56.88|56.18|11
1656077470000|2022-06-24 13:31:10|56.88|56.18|56.87|56.17|56.88|56.18|56.86|56.16|10
1656077480000|2022-06-24 13:31:20|56.86|56.16|56.91|56.21|56.91|56.21|56.86|56.16|9
1656077490000|2022-06-24 13:31:30|56.92|56.22|56.97|56.27|56.97|56.27|56.91|56.21|16
1656077500000|2022-06-24 13:31:40|56.98|56.28|56.99|56.29|56.99|56.29|56.97|56.27|6
1656077510000|2022-06-24 13:31:50|56.98|56.28|56.99|56.29|57.01|56.31|56.98|56.28|10
1656077520000|2022-06-24 13:32:00|57|56.3|57.01|56.31|57.02|56.32|57|56.3|8
1656077530000|2022-06-24 13:32:10|57.02|56.32|57.07|56.37|57.07|56.37|57.01|56.31|8
1656077540000|2022-06-24 13:32:20|57.06|56.36|57.12|56.42|57.12|56.42|57.06|56.36|9
1656077550000|2022-06-24 13:32:30|57.13|56.43|57.12|56.42|57.13|56.43|57.11|56.41|11
1656077560000|2022-06-24 13:32:40|57.13|56.43|57.13|56.43|57.13|56.43|57.12|56.42|5
1656077570000|2022-06-24 13:32:50|57.12|56.42|57.14|56.44|57.14|56.44|57.11|56.41|15
1656077580000|2022-06-24 13:33:00|57.13|56.43|57.15|56.45|57.16|56.46|57.12|56.42|15
1656077590000|2022-06-24 13:33:10|57.14|56.44|57.15|56.45|57.16|56.46|57.13|56.43|17
1656077600000|2022-06-24 13:33:20|57.11|56.41|57.08|56.38|57.14|56.44|57.06|56.36|15
1656077610000|2022-06-24 13:33:30|57.07|56.37|57.08|56.38|57.09|56.39|57.07|56.37|7
1656077620000|2022-06-24 13:33:40|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|4
1656077630000|2022-06-24 13:33:50|57.09|56.39|57.07|56.37|57.09|56.39|57.07|56.37|17
1656077640000|2022-06-24 13:34:00|57.08|56.38|57.06|56.36|57.08|56.38|57.06|56.36|3
1656077650000|2022-06-24 13:34:10|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|6
1656077660000|2022-06-24 13:34:20|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|9
1656077670000|2022-06-24 13:34:30|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|15
1656077680000|2022-06-24 13:34:40|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|9
1656077690000|2022-06-24 13:34:50|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|12
1656077700000|2022-06-24 13:35:00|57.09|56.39|57.07|56.37|57.09|56.39|57.07|56.37|9
1656077710000|2022-06-24 13:35:10|57.08|56.38|57.1|56.4|57.1|56.4|57.07|56.37|9
1656077720000|2022-06-24 13:35:20|57.09|56.39|57.15|56.45|57.15|56.45|57.09|56.39|8
1656077730000|2022-06-24 13:35:30|57.14|56.44|57.15|56.45|57.16|56.46|57.13|56.43|8
1656077740000|2022-06-24 13:35:40|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|6
1656077750000|2022-06-24 13:35:50|57.14|56.44|57.12|56.42|57.15|56.45|57.1|56.4|10
1656077760000|2022-06-24 13:36:00|57.13|56.43|57.13|56.43|57.13|56.43|57.12|56.42|11
1656077770000|2022-06-24 13:36:10|57.12|56.42|57.14|56.44|57.14|56.44|57.12|56.42|13
1656077780000|2022-06-24 13:36:20|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|20
1656077790000|2022-06-24 13:36:30|57.13|56.43|57.13|56.43|57.14|56.44|57.13|56.43|13
1656077800000|2022-06-24 13:36:40|57.12|56.42|57.13|56.43|57.14|56.44|57.11|56.41|8
1656077810000|2022-06-24 13:36:50|57.14|56.44|57.13|56.43|57.14|56.44|57.13|56.43|4
1656077820000|2022-06-24 13:37:00|57.14|56.44|57.13|56.43|57.15|56.45|57.13|56.43|8
1656077830000|2022-06-24 13:37:10|57.14|56.44|57.13|56.43|57.14|56.44|57.13|56.43|4
1656077840000|2022-06-24 13:37:20|57.14|56.44|57.13|56.43|57.14|56.44|57.13|56.43|2
1656077850000|2022-06-24 13:37:30|57.14|56.44|57.13|56.43|57.14|56.44|57.13|56.43|2
1656077860000|2022-06-24 13:37:40|57.14|56.44|57.14|56.44|57.14|56.44|57.13|56.43|5
1656077870000|2022-06-24 13:37:50|57.15|56.45|57.12|56.42|57.15|56.45|57.1|56.4|10
1656077880000|2022-06-24 13:38:00|57.13|56.43|57.11|56.41|57.13|56.43|57.09|56.39|9
1656077890000|2022-06-24 13:38:10|57.09|56.39|57.07|56.37|57.09|56.39|57.07|56.37|11
1656077900000|2022-06-24 13:38:20|57.06|56.36|57|56.3|57.06|56.36|56.99|56.29|14
1656077910000|2022-06-24 13:38:30|56.99|56.29|57.07|56.37|57.07|56.37|56.99|56.29|13
1656077920000|2022-06-24 13:38:40|57.08|56.38|57.09|56.39|57.11|56.41|57.08|56.38|6
1656077930000|2022-06-24 13:38:50|57.1|56.4|57.1|56.4|57.11|56.41|57.1|56.4|9
1656077940000|2022-06-24 13:39:00|57.11|56.41|57.13|56.43|57.13|56.43|57.11|56.41|5
1656077950000|2022-06-24 13:39:10|57.14|56.44|57.13|56.43|57.15|56.45|57.13|56.43|4
1656077960000|2022-06-24 13:39:20|57.14|56.44|57.12|56.42|57.14|56.44|57.1|56.4|13
1656077970000|2022-06-24 13:39:30|57.13|56.43|57.13|56.43|57.13|56.43|57.12|56.42|7
1656077980000|2022-06-24 13:39:40|57.12|56.42|57.08|56.38|57.12|56.42|57.08|56.38|14
1656077990000|2022-06-24 13:39:50|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|4
1656078000000|2022-06-24 13:40:00|57.09|56.39|57.04|56.34|57.09|56.39|57.04|56.34|12
1656078010000|2022-06-24 13:40:10|57.03|56.33|57.04|56.34|57.05|56.35|57.01|56.31|17
1656078020000|2022-06-24 13:40:20|57.05|56.35|57.04|56.34|57.05|56.35|57.01|56.31|14
1656078030000|2022-06-24 13:40:30|57.03|56.33|57.05|56.35|57.06|56.36|57.03|56.33|4
1656078040000|2022-06-24 13:40:40|57.04|56.34|57.06|56.36|57.06|56.36|57.04|56.34|5
1656078050000|2022-06-24 13:40:50|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|7
1656078060000|2022-06-24 13:41:00|57.06|56.36|57.03|56.33|57.07|56.37|57.03|56.33|10
1656078070000|2022-06-24 13:41:10|57.06|56.36|57.07|56.37|57.08|56.38|57.05|56.35|7
1656078080000|2022-06-24 13:41:20|57.06|56.36|57.06|56.36|57.07|56.37|57.04|56.34|7
1656078090000|2022-06-24 13:41:30|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|12
1656078100000|2022-06-24 13:41:40|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1656078110000|2022-06-24 13:41:50|57.05|56.35|57.09|56.39|57.1|56.4|57.04|56.34|9
1656078120000|2022-06-24 13:42:00|57.1|56.4|57.06|56.36|57.11|56.41|57.06|56.36|15
1656078130000|2022-06-24 13:42:10|57.05|56.35|57.03|56.33|57.06|56.36|57.02|56.32|7
1656078140000|2022-06-24 13:42:20|57.02|56.32|57.01|56.31|57.05|56.35|57|56.3|9
1656078150000|2022-06-24 13:42:30|57.02|56.32|57.02|56.32|57.04|56.34|57|56.3|8
1656078160000|2022-06-24 13:42:40|57.01|56.31|57.02|56.32|57.03|56.33|57|56.3|8
1656078170000|2022-06-24 13:42:50|57.03|56.33|57.01|56.31|57.03|56.33|57|56.3|11
1656078180000|2022-06-24 13:43:00|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|3
1656078190000|2022-06-24 13:43:10|57.02|56.32|57.01|56.31|57.02|56.32|57.01|56.31|4
1656078210000|2022-06-24 13:43:30|57|56.3|57.01|56.31|57.03|56.33|57|56.3|9
1656078220000|2022-06-24 13:43:40|57.02|56.32|57.01|56.31|57.03|56.33|57.01|56.31|4
1656078230000|2022-06-24 13:43:50|57.02|56.32|57|56.3|57.02|56.32|56.99|56.29|5
1656078240000|2022-06-24 13:44:00|57.03|56.33|57.04|56.34|57.06|56.36|57.03|56.33|15
1656078250000|2022-06-24 13:44:10|57.05|56.35|57.05|56.35|57.06|56.36|57.04|56.34|9
1656078260000|2022-06-24 13:44:20|57.04|56.34|57.03|56.33|57.04|56.34|57.01|56.31|6
1656078270000|2022-06-24 13:44:30|57.02|56.32|57.02|56.32|57.03|56.33|57.01|56.31|13
1656078280000|2022-06-24 13:44:40|57.01|56.31|57.02|56.32|57.02|56.32|57|56.3|8
1656078290000|2022-06-24 13:44:50|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|3
1656078300000|2022-06-24 13:45:00|57.02|56.32|56.99|56.29|57.02|56.32|56.99|56.29|9
1656078310000|2022-06-24 13:45:10|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|7
1656078330000|2022-06-24 13:45:30|57.02|56.32|57.01|56.31|57.02|56.32|57.01|56.31|2
1656078340000|2022-06-24 13:45:40|57.02|56.32|57.01|56.31|57.02|56.32|57.01|56.31|14
1656078350000|2022-06-24 13:45:50|56.99|56.29|56.99|56.29|57|56.3|56.98|56.28|6
1656078360000|2022-06-24 13:46:00|56.98|56.28|56.94|56.24|56.99|56.29|56.93|56.23|14
1656078370000|2022-06-24 13:46:10|56.95|56.25|56.93|56.23|56.95|56.25|56.91|56.21|10
1656078380000|2022-06-24 13:46:20|56.94|56.24|56.94|56.24|56.96|56.26|56.92|56.22|18
1656078390000|2022-06-24 13:46:30|56.95|56.25|56.97|56.27|56.97|56.27|56.94|56.24|10
1656078400000|2022-06-24 13:46:40|56.96|56.26|56.96|56.26|56.96|56.26|56.94|56.24|15
1656078410000|2022-06-24 13:46:50|56.98|56.28|56.94|56.24|56.98|56.28|56.92|56.22|16
1656078420000|2022-06-24 13:47:00|56.95|56.25|56.92|56.22|56.95|56.25|56.92|56.22|12
1656078430000|2022-06-24 13:47:10|56.91|56.21|56.93|56.23|56.94|56.24|56.91|56.21|12
1656078440000|2022-06-24 13:47:20|56.92|56.22|56.93|56.23|56.94|56.24|56.9|56.2|12
1656078450000|2022-06-24 13:47:30|56.92|56.22|56.93|56.23|56.94|56.24|56.91|56.21|19
1656078460000|2022-06-24 13:47:40|56.92|56.22|56.92|56.22|56.94|56.24|56.92|56.22|15
1656078470000|2022-06-24 13:47:50|56.91|56.21|56.94|56.24|56.94|56.24|56.91|56.21|16
1656078480000|2022-06-24 13:48:00|56.93|56.23|56.94|56.24|56.95|56.25|56.93|56.23|8
1656078490000|2022-06-24 13:48:10|56.95|56.25|56.97|56.27|56.97|56.27|56.94|56.24|8
1656078500000|2022-06-24 13:48:20|56.96|56.26|56.97|56.27|56.97|56.27|56.96|56.26|6
1656078510000|2022-06-24 13:48:30|56.98|56.28|56.97|56.27|56.98|56.28|56.96|56.26|8
1656078520000|2022-06-24 13:48:40|56.96|56.26|56.98|56.28|56.98|56.28|56.96|56.26|11
1656078530000|2022-06-24 13:48:50|56.97|56.27|56.96|56.26|56.97|56.27|56.96|56.26|4
1656078540000|2022-06-24 13:49:00|56.95|56.25|57.01|56.31|57.01|56.31|56.95|56.25|15
1656078550000|2022-06-24 13:49:10|57|56.3|56.97|56.27|57.01|56.31|56.96|56.26|12
1656078560000|2022-06-24 13:49:20|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|5
1656078570000|2022-06-24 13:49:30|56.99|56.29|56.97|56.27|57|56.3|56.97|56.27|11
1656078580000|2022-06-24 13:49:40|56.96|56.26|56.97|56.27|56.98|56.28|56.96|56.26|5
1656078590000|2022-06-24 13:49:50|56.96|56.26|56.96|56.26|56.98|56.28|56.95|56.25|10
1656078600000|2022-06-24 13:50:00|56.95|56.25|56.94|56.24|56.95|56.25|56.93|56.23|6
1656078610000|2022-06-24 13:50:10|56.95|56.25|56.94|56.24|56.95|56.25|56.93|56.23|8
1656078620000|2022-06-24 13:50:20|56.93|56.23|56.95|56.25|56.96|56.26|56.93|56.23|5
1656078630000|2022-06-24 13:50:30|56.94|56.24|56.94|56.24|56.95|56.25|56.92|56.22|11
1656078640000|2022-06-24 13:50:40|56.93|56.23|56.92|56.22|56.93|56.23|56.91|56.21|8
1656078650000|2022-06-24 13:50:50|56.91|56.21|56.81|56.11|56.92|56.22|56.8|56.1|12
1656078660000|2022-06-24 13:51:00|56.79|56.09|56.8|56.1|56.81|56.11|56.77|56.07|13
1656078670000|2022-06-24 13:51:10|56.79|56.09|56.75|56.05|56.8|56.1|56.74|56.04|11
1656078680000|2022-06-24 13:51:20|56.73|56.03|56.72|56.02|56.74|56.04|56.7|56|6
1656078690000|2022-06-24 13:51:30|56.71|56.01|56.7|56|56.73|56.03|56.7|56|12
1656078700000|2022-06-24 13:51:40|56.71|56.01|56.7|56|56.71|56.01|56.7|56|8
1656078710000|2022-06-24 13:51:50|56.69|55.99|56.71|56.01|56.71|56.01|56.68|55.98|7
1656078720000|2022-06-24 13:52:00|56.74|56.04|56.74|56.04|56.75|56.05|56.72|56.02|8
1656078730000|2022-06-24 13:52:10|56.73|56.03|56.71|56.01|56.73|56.03|56.7|56|11
1656078740000|2022-06-24 13:52:20|56.72|56.02|56.62|55.92|56.72|56.02|56.62|55.92|7
1656078750000|2022-06-24 13:52:30|56.61|55.91|56.59|55.89|56.62|55.92|56.59|55.89|8
1656078760000|2022-06-24 13:52:40|56.61|55.91|56.63|55.93|56.63|55.93|56.6|55.9|5
1656078770000|2022-06-24 13:52:50|56.62|55.92|56.64|55.94|56.64|55.94|56.62|55.92|5
1656078780000|2022-06-24 13:53:00|56.65|55.95|56.65|55.95|56.65|55.95|56.64|55.94|5
1656078790000|2022-06-24 13:53:10|56.63|55.93|56.68|55.98|56.68|55.98|56.63|55.93|13
1656078800000|2022-06-24 13:53:20|56.69|55.99|56.66|55.96|56.69|55.99|56.66|55.96|9
1656078810000|2022-06-24 13:53:30|56.69|55.99|56.69|55.99|56.69|55.99|56.66|55.96|14
1656078830000|2022-06-24 13:53:50|56.68|55.98|56.69|55.99|56.7|56|56.67|55.97|12
1656078840000|2022-06-24 13:54:00|56.65|55.95|56.64|55.94|56.66|55.96|56.63|55.93|9
1656078850000|2022-06-24 13:54:10|56.65|55.95|56.7|56|56.71|56.01|56.65|55.95|7
1656078860000|2022-06-24 13:54:20|56.69|55.99|56.67|55.97|56.69|55.99|56.65|55.95|13
1656078870000|2022-06-24 13:54:30|56.66|55.96|56.62|55.92|56.68|55.98|56.62|55.92|17
1656078880000|2022-06-24 13:54:40|56.61|55.91|56.59|55.89|56.61|55.91|56.56|55.86|9
1656078890000|2022-06-24 13:54:50|56.6|55.9|56.59|55.89|56.61|55.91|56.56|55.86|16
1656078900000|2022-06-24 13:55:00|56.6|55.9|56.59|55.89|56.6|55.9|56.57|55.87|13
1656078910000|2022-06-24 13:55:10|56.6|55.9|56.6|55.9|56.6|55.9|56.58|55.88|12
1656078920000|2022-06-24 13:55:20|56.61|55.91|56.6|55.9|56.61|55.91|56.57|55.87|10
1656078930000|2022-06-24 13:55:30|56.57|55.87|56.54|55.84|56.58|55.88|56.53|55.83|8
1656078940000|2022-06-24 13:55:40|56.53|55.83|56.51|55.81|56.53|55.83|56.49|55.79|7
1656078950000|2022-06-24 13:55:50|56.5|55.8|56.54|55.84|56.54|55.84|56.5|55.8|6
1656078960000|2022-06-24 13:56:00|56.56|55.86|56.57|55.87|56.57|55.87|56.54|55.84|8
1656078970000|2022-06-24 13:56:10|56.56|55.86|56.5|55.8|56.56|55.86|56.5|55.8|9
1656078980000|2022-06-24 13:56:20|56.49|55.79|56.49|55.79|56.5|55.8|56.47|55.77|7
1656078990000|2022-06-24 13:56:30|56.48|55.78|56.48|55.78|56.5|55.8|56.48|55.78|5
1656079000000|2022-06-24 13:56:40|56.49|55.79|56.49|55.79|56.5|55.8|56.48|55.78|7
1656079010000|2022-06-24 13:56:50|56.5|55.8|56.52|55.82|56.52|55.82|56.49|55.79|11
1656079020000|2022-06-24 13:57:00|56.5|55.8|56.49|55.79|56.51|55.81|56.48|55.78|12
1656079030000|2022-06-24 13:57:10|56.5|55.8|56.5|55.8|56.53|55.83|56.48|55.78|13
1656079040000|2022-06-24 13:57:20|56.53|55.83|56.52|55.82|56.53|55.83|56.51|55.81|10
1656079050000|2022-06-24 13:57:30|56.5|55.8|56.51|55.81|56.53|55.83|56.5|55.8|16
1656079060000|2022-06-24 13:57:40|56.52|55.82|56.52|55.82|56.52|55.82|56.5|55.8|7
1656079070000|2022-06-24 13:57:50|56.51|55.81|56.51|55.81|56.52|55.82|56.5|55.8|5
1656079080000|2022-06-24 13:58:00|56.52|55.82|56.53|55.83|56.53|55.83|56.51|55.81|6
1656079090000|2022-06-24 13:58:10|56.54|55.84|56.53|55.83|56.54|55.84|56.51|55.81|11
1656079100000|2022-06-24 13:58:20|56.54|55.84|56.53|55.83|56.54|55.84|56.51|55.81|12
1656079110000|2022-06-24 13:58:30|56.54|55.84|56.44|55.74|56.54|55.84|56.42|55.72|15
1656079120000|2022-06-24 13:58:40|56.42|55.72|56.35|55.65|56.42|55.72|56.35|55.65|12
1656079130000|2022-06-24 13:58:50|56.36|55.66|56.4|55.7|56.41|55.71|56.36|55.66|14
1656079140000|2022-06-24 13:59:00|56.42|55.72|56.36|55.66|56.42|55.72|56.36|55.66|11
1656079150000|2022-06-24 13:59:10|56.37|55.67|56.32|55.62|56.37|55.67|56.32|55.62|10
1656079160000|2022-06-24 13:59:20|56.33|55.63|56.32|55.62|56.33|55.63|56.31|55.61|8
1656079170000|2022-06-24 13:59:30|56.31|55.61|56.22|55.52|56.32|55.62|56.18|55.48|17
1656079180000|2022-06-24 13:59:40|56.21|55.51|56.29|55.59|56.29|55.59|56.21|55.51|13
1656079190000|2022-06-24 13:59:50|56.32|55.62|56.23|55.53|56.33|55.63|56.23|55.53|20
1656079200000|2022-06-24 14:00:00|56.24|55.54|56.37|55.67|56.37|55.67|56.24|55.54|13
1656079210000|2022-06-24 14:00:10|56.38|55.68|56.53|55.83|56.55|55.85|56.38|55.68|24
1656079220000|2022-06-24 14:00:20|56.52|55.82|56.48|55.78|56.53|55.83|56.45|55.75|16
1656079230000|2022-06-24 14:00:30|56.49|55.79|56.49|55.79|56.49|55.79|56.46|55.76|14
1656079240000|2022-06-24 14:00:40|56.48|55.78|56.49|55.79|56.5|55.8|56.46|55.76|19
1656079250000|2022-06-24 14:00:50|56.5|55.8|56.54|55.84|56.54|55.84|56.5|55.8|8
1656079260000|2022-06-24 14:01:00|56.53|55.83|56.52|55.82|56.53|55.83|56.49|55.79|13
1656079270000|2022-06-24 14:01:10|56.51|55.81|56.52|55.82|56.54|55.84|56.51|55.81|9
1656079280000|2022-06-24 14:01:20|56.51|55.81|56.56|55.86|56.56|55.86|56.51|55.81|12
1656079290000|2022-06-24 14:01:30|56.55|55.85|56.52|55.82|56.57|55.87|56.52|55.82|11
1656079300000|2022-06-24 14:01:40|56.53|55.83|56.48|55.78|56.53|55.83|56.47|55.77|12
1656079310000|2022-06-24 14:01:50|56.49|55.79|56.49|55.79|56.49|55.79|56.47|55.77|6
1656079320000|2022-06-24 14:02:00|56.48|55.78|56.49|55.79|56.49|55.79|56.46|55.76|9
1656079330000|2022-06-24 14:02:10|56.48|55.78|56.5|55.8|56.51|55.81|56.48|55.78|5
1656079340000|2022-06-24 14:02:20|56.51|55.81|56.57|55.87|56.57|55.87|56.51|55.81|8
1656079350000|2022-06-24 14:02:30|56.58|55.88|56.59|55.89|56.59|55.89|56.58|55.88|8
1656079360000|2022-06-24 14:02:40|56.58|55.88|56.59|55.89|56.61|55.91|56.57|55.87|15
1656079370000|2022-06-24 14:02:50|56.57|55.87|56.56|55.86|56.57|55.87|56.55|55.85|8
1656079380000|2022-06-24 14:03:00|56.57|55.87|56.6|55.9|56.6|55.9|56.57|55.87|6
1656079390000|2022-06-24 14:03:10|56.61|55.91|56.63|55.93|56.64|55.94|56.61|55.91|7
1656079400000|2022-06-24 14:03:20|56.64|55.94|56.64|55.94|56.64|55.94|56.62|55.92|7
1656079410000|2022-06-24 14:03:30|56.63|55.93|56.62|55.92|56.64|55.94|56.61|55.91|9
1656079420000|2022-06-24 14:03:40|56.63|55.93|56.64|55.94|56.64|55.94|56.61|55.91|12
1656079430000|2022-06-24 14:03:50|56.63|55.93|56.63|55.93|56.63|55.93|56.62|55.92|3
1656079440000|2022-06-24 14:04:00|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|6
1656079450000|2022-06-24 14:04:10|56.62|55.92|56.59|55.89|56.63|55.93|56.57|55.87|15
1656079460000|2022-06-24 14:04:20|56.6|55.9|56.59|55.89|56.61|55.91|56.58|55.88|10
1656079470000|2022-06-24 14:04:30|56.62|55.92|56.61|55.91|56.62|55.92|56.6|55.9|8
1656079480000|2022-06-24 14:04:40|56.6|55.9|56.62|55.92|56.63|55.93|56.6|55.9|10
1656079490000|2022-06-24 14:04:50|56.63|55.93|56.66|55.96|56.66|55.96|56.62|55.92|9
1656079500000|2022-06-24 14:05:00|56.65|55.95|56.67|55.97|56.67|55.97|56.64|55.94|9
1656079510000|2022-06-24 14:05:10|56.69|55.99|56.69|55.99|56.7|56|56.68|55.98|14
1656079520000|2022-06-24 14:05:20|56.7|56|56.7|56|56.7|56|56.69|55.99|7
1656079530000|2022-06-24 14:05:30|56.69|55.99|56.69|55.99|56.69|55.99|56.68|55.98|5
1656079540000|2022-06-24 14:05:40|56.7|56|56.7|56|56.71|56.01|56.69|55.99|8
1656079550000|2022-06-24 14:05:50|56.69|55.99|56.7|56|56.71|56.01|56.69|55.99|8
1656079560000|2022-06-24 14:06:00|56.71|56.01|56.73|56.03|56.73|56.03|56.7|56|5
1656079580000|2022-06-24 14:06:20|56.74|56.04|56.73|56.03|56.74|56.04|56.72|56.02|10
1656079590000|2022-06-24 14:06:30|56.72|56.02|56.73|56.03|56.73|56.03|56.7|56|11
1656079600000|2022-06-24 14:06:40|56.72|56.02|56.72|56.02|56.72|56.02|56.72|56.02|1
1656079610000|2022-06-24 14:06:50|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|2
1656079620000|2022-06-24 14:07:00|56.73|56.03|56.73|56.03|56.75|56.05|56.72|56.02|16
1656079630000|2022-06-24 14:07:10|56.74|56.04|56.71|56.01|56.75|56.05|56.71|56.01|10
1656079640000|2022-06-24 14:07:20|56.72|56.02|56.72|56.02|56.73|56.03|56.71|56.01|4
1656079650000|2022-06-24 14:07:30|56.74|56.04|56.7|56|56.74|56.04|56.7|56|5
1656079660000|2022-06-24 14:07:40|56.71|56.01|56.69|55.99|56.71|56.01|56.69|55.99|5
1656079670000|2022-06-24 14:07:50|56.7|56|56.71|56.01|56.72|56.02|56.69|55.99|12
1656079680000|2022-06-24 14:08:00|56.72|56.02|56.7|56|56.72|56.02|56.68|55.98|12
1656079690000|2022-06-24 14:08:10|56.69|55.99|56.67|55.97|56.69|55.99|56.66|55.96|5
1656079700000|2022-06-24 14:08:20|56.68|55.98|56.67|55.97|56.68|55.98|56.67|55.97|4
1656079710000|2022-06-24 14:08:30|56.68|55.98|56.67|55.97|56.68|55.98|56.67|55.97|14
1656079720000|2022-06-24 14:08:40|56.68|55.98|56.73|56.03|56.73|56.03|56.67|55.97|10
1656079730000|2022-06-24 14:08:50|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|6
1656079740000|2022-06-24 14:09:00|56.74|56.04|56.75|56.05|56.75|56.05|56.73|56.03|8
1656079750000|2022-06-24 14:09:10|56.77|56.07|56.77|56.07|56.78|56.08|56.76|56.06|11
1656079760000|2022-06-24 14:09:20|56.78|56.08|56.75|56.05|56.78|56.08|56.73|56.03|14
1656079770000|2022-06-24 14:09:30|56.74|56.04|56.75|56.05|56.75|56.05|56.73|56.03|6
1656079780000|2022-06-24 14:09:40|56.76|56.06|56.75|56.05|56.77|56.07|56.75|56.05|9
1656079790000|2022-06-24 14:09:50|56.76|56.06|56.77|56.07|56.77|56.07|56.75|56.05|10
1656079800000|2022-06-24 14:10:00|56.76|56.06|56.77|56.07|56.78|56.08|56.75|56.05|6
1656079810000|2022-06-24 14:10:10|56.78|56.08|56.83|56.13|56.83|56.13|56.78|56.08|10
1656079820000|2022-06-24 14:10:20|56.82|56.12|56.83|56.13|56.84|56.14|56.82|56.12|8
1656079830000|2022-06-24 14:10:30|56.8|56.1|56.82|56.12|56.84|56.14|56.8|56.1|8
1656079840000|2022-06-24 14:10:40|56.83|56.13|56.8|56.1|56.83|56.13|56.8|56.1|12
1656079850000|2022-06-24 14:10:50|56.81|56.11|56.82|56.12|56.83|56.13|56.81|56.11|7
1656079860000|2022-06-24 14:11:00|56.83|56.13|56.82|56.12|56.84|56.14|56.82|56.12|5
1656079870000|2022-06-24 14:11:10|56.81|56.11|56.83|56.13|56.83|56.13|56.81|56.11|3
1656079880000|2022-06-24 14:11:20|56.8|56.1|56.77|56.07|56.8|56.1|56.77|56.07|8
1656079890000|2022-06-24 14:11:30|56.75|56.05|56.75|56.05|56.76|56.06|56.74|56.04|6
1656079900000|2022-06-24 14:11:40|56.74|56.04|56.72|56.02|56.74|56.04|56.7|56|11
1656079910000|2022-06-24 14:11:50|56.71|56.01|56.7|56|56.72|56.02|56.67|55.97|9
1656079920000|2022-06-24 14:12:00|56.69|55.99|56.7|56|56.7|56|56.69|55.99|2
1656079940000|2022-06-24 14:12:20|56.68|55.98|56.73|56.03|56.74|56.04|56.68|55.98|13
1656079950000|2022-06-24 14:12:30|56.76|56.06|56.74|56.04|56.76|56.06|56.74|56.04|7
1656079960000|2022-06-24 14:12:40|56.75|56.05|56.75|56.05|56.75|56.05|56.74|56.04|7
1656079970000|2022-06-24 14:12:50|56.76|56.06|56.76|56.06|56.76|56.06|56.75|56.05|3
1656079980000|2022-06-24 14:13:00|56.75|56.05|56.76|56.06|56.76|56.06|56.75|56.05|4
1656079990000|2022-06-24 14:13:10|56.75|56.05|56.75|56.05|56.75|56.05|56.75|56.05|1
1656080000000|2022-06-24 14:13:20|56.76|56.06|56.75|56.05|56.76|56.06|56.75|56.05|4
1656080010000|2022-06-24 14:13:30|56.76|56.06|56.76|56.06|56.76|56.06|56.75|56.05|7
1656080020000|2022-06-24 14:13:40|56.75|56.05|56.76|56.06|56.76|56.06|56.75|56.05|12
1656080030000|2022-06-24 14:13:50|56.75|56.05|56.72|56.02|56.75|56.05|56.71|56.01|13
1656080040000|2022-06-24 14:14:00|56.73|56.03|56.69|55.99|56.73|56.03|56.67|55.97|6
1656080050000|2022-06-24 14:14:10|56.7|56|56.7|56|56.7|56|56.69|55.99|5
1656080060000|2022-06-24 14:14:20|56.69|55.99|56.69|55.99|56.69|55.99|56.68|55.98|3
1656080070000|2022-06-24 14:14:30|56.67|55.97|56.69|55.99|56.69|55.99|56.67|55.97|8
1656080080000|2022-06-24 14:14:40|56.7|56|56.71|56.01|56.71|56.01|56.69|55.99|10
1656080090000|2022-06-24 14:14:50|56.7|56|56.7|56|56.71|56.01|56.7|56|9
1656080100000|2022-06-24 14:15:00|56.71|56.01|56.7|56|56.71|56.01|56.7|56|10
1656080110000|2022-06-24 14:15:10|56.71|56.01|56.73|56.03|56.74|56.04|56.71|56.01|13
1656080120000|2022-06-24 14:15:20|56.72|56.02|56.72|56.02|56.73|56.03|56.72|56.02|3
1656080130000|2022-06-24 14:15:30|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|2
1656080140000|2022-06-24 14:15:40|56.73|56.03|56.74|56.04|56.76|56.06|56.73|56.03|16
1656080150000|2022-06-24 14:15:50|56.75|56.05|56.74|56.04|56.75|56.05|56.74|56.04|4
1656080160000|2022-06-24 14:16:00|56.75|56.05|56.73|56.03|56.75|56.05|56.73|56.03|7
1656080170000|2022-06-24 14:16:10|56.74|56.04|56.74|56.04|56.75|56.05|56.73|56.03|7
1656080180000|2022-06-24 14:16:20|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|6
1656080190000|2022-06-24 14:16:30|56.75|56.05|56.73|56.03|56.75|56.05|56.73|56.03|5
1656080200000|2022-06-24 14:16:40|56.74|56.04|56.74|56.04|56.74|56.04|56.73|56.03|9
1656080210000|2022-06-24 14:16:50|56.73|56.03|56.74|56.04|56.75|56.05|56.73|56.03|10
1656080220000|2022-06-24 14:17:00|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|4
1656080230000|2022-06-24 14:17:10|56.75|56.05|56.74|56.04|56.75|56.05|56.73|56.03|15
1656080240000|2022-06-24 14:17:20|56.73|56.03|56.73|56.03|56.73|56.03|56.72|56.02|3
1656080250000|2022-06-24 14:17:30|56.74|56.04|56.74|56.04|56.75|56.05|56.74|56.04|3
1656080260000|2022-06-24 14:17:40|56.75|56.05|56.74|56.04|56.75|56.05|56.74|56.04|2
1656080280000|2022-06-24 14:18:00|56.75|56.05|56.75|56.05|56.75|56.05|56.75|56.05|1
1656080290000|2022-06-24 14:18:10|56.74|56.04|56.74|56.04|56.74|56.04|56.73|56.03|3
1656080300000|2022-06-24 14:18:20|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|4
1656080310000|2022-06-24 14:18:30|56.73|56.03|56.74|56.04|56.75|56.05|56.73|56.03|6
1656080320000|2022-06-24 14:18:40|56.73|56.03|56.73|56.03|56.73|56.03|56.73|56.03|1
1656080330000|2022-06-24 14:18:50|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|2
1656080340000|2022-06-24 14:19:00|56.74|56.04|56.71|56.01|56.74|56.04|56.71|56.01|6
1656080360000|2022-06-24 14:19:20|56.7|56|56.68|55.98|56.7|56|56.68|55.98|3
1656080370000|2022-06-24 14:19:30|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|2
1656080380000|2022-06-24 14:19:40|56.69|55.99|56.71|56.01|56.72|56.02|56.69|55.99|9
1656080390000|2022-06-24 14:19:50|56.7|56|56.7|56|56.71|56.01|56.7|56|3
1656080400000|2022-06-24 14:20:00|56.71|56.01|56.71|56.01|56.72|56.02|56.71|56.01|5
1656080410000|2022-06-24 14:20:10|56.7|56|56.69|55.99|56.7|56|56.67|55.97|8
1656080420000|2022-06-24 14:20:20|56.68|55.98|56.68|55.98|56.69|55.99|56.68|55.98|5
1656080430000|2022-06-24 14:20:30|56.69|55.99|56.69|55.99|56.69|55.99|56.68|55.98|5
1656080440000|2022-06-24 14:20:40|56.68|55.98|56.68|55.98|56.68|55.98|56.68|55.98|1
1656080450000|2022-06-24 14:20:50|56.67|55.97|56.64|55.94|56.67|55.97|56.64|55.94|6
1656080460000|2022-06-24 14:21:00|56.65|55.95|56.65|55.95|56.65|55.95|56.65|55.95|1
1656080470000|2022-06-24 14:21:10|56.64|55.94|56.65|55.95|56.66|55.96|56.64|55.94|6
1656080480000|2022-06-24 14:21:20|56.66|55.96|56.65|55.95|56.66|55.96|56.64|55.94|6
1656080490000|2022-06-24 14:21:30|56.64|55.94|56.65|55.95|56.65|55.95|56.64|55.94|2
1656080500000|2022-06-24 14:21:40|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|2
1656080510000|2022-06-24 14:21:50|56.64|55.94|56.67|55.97|56.67|55.97|56.64|55.94|9
1656080520000|2022-06-24 14:22:00|56.66|55.96|56.66|55.96|56.68|55.98|56.66|55.96|9
1656080530000|2022-06-24 14:22:10|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|5
1656080540000|2022-06-24 14:22:20|56.66|55.96|56.67|55.97|56.67|55.97|56.66|55.96|4
1656080550000|2022-06-24 14:22:30|56.68|55.98|56.68|55.98|56.68|55.98|56.68|55.98|1
1656080560000|2022-06-24 14:22:40|56.67|55.97|56.66|55.96|56.68|55.98|56.66|55.96|4
1656080570000|2022-06-24 14:22:50|56.67|55.97|56.66|55.96|56.67|55.97|56.66|55.96|2
1656080580000|2022-06-24 14:23:00|56.67|55.97|56.68|55.98|56.68|55.98|56.66|55.96|6
1656080590000|2022-06-24 14:23:10|56.67|55.97|56.64|55.94|56.68|55.98|56.64|55.94|11
1656080600000|2022-06-24 14:23:20|56.66|55.96|56.67|55.97|56.67|55.97|56.66|55.96|2
1656080610000|2022-06-24 14:23:30|56.66|55.96|56.66|55.96|56.66|55.96|56.66|55.96|1
1656080620000|2022-06-24 14:23:40|56.67|55.97|56.68|55.98|56.68|55.98|56.66|55.96|6
1656080630000|2022-06-24 14:23:50|56.69|55.99|56.7|56|56.7|56|56.69|55.99|2
1656080640000|2022-06-24 14:24:00|56.71|56.01|56.7|56|56.71|56.01|56.7|56|6
1656080650000|2022-06-24 14:24:10|56.71|56.01|56.7|56|56.71|56.01|56.69|55.99|6
1656080660000|2022-06-24 14:24:20|56.69|55.99|56.68|55.98|56.69|55.99|56.66|55.96|5
1656080670000|2022-06-24 14:24:30|56.69|55.99|56.69|55.99|56.69|55.99|56.68|55.98|5
1656080680000|2022-06-24 14:24:40|56.68|55.98|56.67|55.97|56.69|55.99|56.67|55.97|10
1656080690000|2022-06-24 14:24:50|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|4
1656080700000|2022-06-24 14:25:00|56.66|55.96|56.66|55.96|56.67|55.97|56.65|55.95|5
1656080710000|2022-06-24 14:25:10|56.65|55.95|56.66|55.96|56.66|55.96|56.65|55.95|8
1656080720000|2022-06-24 14:25:20|56.65|55.95|56.74|56.04|56.74|56.04|56.64|55.94|13
1656080730000|2022-06-24 14:25:30|56.73|56.03|56.72|56.02|56.74|56.04|56.71|56.01|9
1656080740000|2022-06-24 14:25:40|56.71|56.01|56.71|56.01|56.72|56.02|56.71|56.01|5
1656080750000|2022-06-24 14:25:50|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|4
1656080760000|2022-06-24 14:26:00|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|6
1656080770000|2022-06-24 14:26:10|56.7|56|56.71|56.01|56.72|56.02|56.7|56|9
1656080780000|2022-06-24 14:26:20|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1656080790000|2022-06-24 14:26:30|56.72|56.02|56.73|56.03|56.74|56.04|56.72|56.02|8
1656080800000|2022-06-24 14:26:40|56.74|56.04|56.72|56.02|56.74|56.04|56.7|56|8
1656080810000|2022-06-24 14:26:50|56.71|56.01|56.7|56|56.72|56.02|56.7|56|8
1656080820000|2022-06-24 14:27:00|56.71|56.01|56.71|56.01|56.71|56.01|56.69|55.99|7
1656080830000|2022-06-24 14:27:10|56.7|56|56.7|56|56.71|56.01|56.7|56|3
1656080840000|2022-06-24 14:27:20|56.69|55.99|56.62|55.92|56.69|55.99|56.61|55.91|15
1656080850000|2022-06-24 14:27:30|56.61|55.91|56.64|55.94|56.64|55.94|56.61|55.91|9
1656080860000|2022-06-24 14:27:40|56.63|55.93|56.55|55.85|56.63|55.93|56.55|55.85|8
1656080870000|2022-06-24 14:27:50|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656080880000|2022-06-24 14:28:00|56.55|55.85|56.56|55.86|56.57|55.87|56.54|55.84|6
1656080890000|2022-06-24 14:28:10|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|3
1656080900000|2022-06-24 14:28:20|56.54|55.84|56.54|55.84|56.54|55.84|56.53|55.83|3
1656080910000|2022-06-24 14:28:30|56.55|55.85|56.54|55.84|56.55|55.85|56.54|55.84|2
1656080920000|2022-06-24 14:28:40|56.55|55.85|56.55|55.85|56.55|55.85|56.55|55.85|1
1656080930000|2022-06-24 14:28:50|56.54|55.84|56.55|55.85|56.57|55.87|56.54|55.84|7
1656080940000|2022-06-24 14:29:00|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|12
1656080950000|2022-06-24 14:29:10|56.54|55.84|56.55|55.85|56.56|55.86|56.54|55.84|8
1656080960000|2022-06-24 14:29:20|56.56|55.86|56.58|55.88|56.6|55.9|56.55|55.85|8
1656080970000|2022-06-24 14:29:30|56.57|55.87|56.6|55.9|56.6|55.9|56.57|55.87|5
1656080980000|2022-06-24 14:29:40|56.61|55.91|56.55|55.85|56.61|55.91|56.55|55.85|11
1656080990000|2022-06-24 14:29:50|56.56|55.86|56.47|55.77|56.56|55.86|56.46|55.76|11
1656081000000|2022-06-24 14:30:00|56.48|55.78|56.5|55.8|56.51|55.81|56.47|55.77|13
1656081010000|2022-06-24 14:30:10|56.49|55.79|56.48|55.78|56.49|55.79|56.47|55.77|12
1656081020000|2022-06-24 14:30:20|56.47|55.77|56.48|55.78|56.48|55.78|56.47|55.77|2
1656081030000|2022-06-24 14:30:30|56.47|55.77|56.49|55.79|56.5|55.8|56.47|55.77|15
1656081040000|2022-06-24 14:30:40|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|12
1656081050000|2022-06-24 14:30:50|56.48|55.78|56.47|55.77|56.5|55.8|56.47|55.77|5
1656081060000|2022-06-24 14:31:00|56.46|55.76|56.45|55.75|56.47|55.77|56.45|55.75|4
1656081070000|2022-06-24 14:31:10|56.44|55.74|56.42|55.72|56.45|55.75|56.4|55.7|17
1656081080000|2022-06-24 14:31:20|56.43|55.73|56.38|55.68|56.43|55.73|56.38|55.68|8
1656081090000|2022-06-24 14:31:30|56.39|55.69|56.38|55.68|56.39|55.69|56.36|55.66|11
1656081100000|2022-06-24 14:31:40|56.37|55.67|56.38|55.68|56.39|55.69|56.37|55.67|6
1656081110000|2022-06-24 14:31:50|56.39|55.69|56.37|55.67|56.39|55.69|56.36|55.66|5
1656081120000|2022-06-24 14:32:00|56.36|55.66|56.35|55.65|56.37|55.67|56.34|55.64|12
1656081130000|2022-06-24 14:32:10|56.34|55.64|56.34|55.64|56.36|55.66|56.32|55.62|15
1656081140000|2022-06-24 14:32:20|56.33|55.63|56.35|55.65|56.35|55.65|56.33|55.63|5
1656081150000|2022-06-24 14:32:30|56.36|55.66|56.37|55.67|56.37|55.67|56.35|55.65|4
1656081160000|2022-06-24 14:32:40|56.38|55.68|56.37|55.67|56.38|55.68|56.36|55.66|6
1656081170000|2022-06-24 14:32:50|56.36|55.66|56.37|55.67|56.38|55.68|56.36|55.66|11
1656081180000|2022-06-24 14:33:00|56.36|55.66|56.36|55.66|56.37|55.67|56.35|55.65|7
1656081190000|2022-06-24 14:33:10|56.37|55.67|56.34|55.64|56.38|55.68|56.33|55.63|8
1656081200000|2022-06-24 14:33:20|56.33|55.63|56.3|55.6|56.34|55.64|56.3|55.6|7
1656081210000|2022-06-24 14:33:30|56.31|55.61|56.33|55.63|56.33|55.63|56.31|55.61|5
1656081220000|2022-06-24 14:33:40|56.34|55.64|56.33|55.63|56.34|55.64|56.32|55.62|4
1656081230000|2022-06-24 14:33:50|56.32|55.62|56.33|55.63|56.34|55.64|56.32|55.62|11
1656081240000|2022-06-24 14:34:00|56.34|55.64|56.4|55.7|56.4|55.7|56.33|55.63|14
1656081250000|2022-06-24 14:34:10|56.41|55.71|56.41|55.71|56.41|55.71|56.38|55.68|11
1656081260000|2022-06-24 14:34:20|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|7
1656081270000|2022-06-24 14:34:30|56.39|55.69|56.45|55.75|56.45|55.75|56.39|55.69|11
1656081280000|2022-06-24 14:34:40|56.43|55.73|56.45|55.75|56.46|55.76|56.43|55.73|5
1656081290000|2022-06-24 14:34:50|56.44|55.74|56.42|55.72|56.46|55.76|56.42|55.72|6
1656081300000|2022-06-24 14:35:00|56.43|55.73|56.39|55.69|56.43|55.73|56.39|55.69|4
1656081310000|2022-06-24 14:35:10|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|5
1656081320000|2022-06-24 14:35:20|56.39|55.69|56.4|55.7|56.4|55.7|56.39|55.69|4
1656081330000|2022-06-24 14:35:30|56.41|55.71|56.42|55.72|56.42|55.72|56.4|55.7|5
1656081340000|2022-06-24 14:35:40|56.41|55.71|56.41|55.71|56.41|55.71|56.41|55.71|1
1656081350000|2022-06-24 14:35:50|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656081370000|2022-06-24 14:36:10|56.41|55.71|56.39|55.69|56.42|55.72|56.39|55.69|9
1656081390000|2022-06-24 14:36:30|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|3
1656081400000|2022-06-24 14:36:40|56.38|55.68|56.36|55.66|56.38|55.68|56.35|55.65|9
1656081410000|2022-06-24 14:36:50|56.35|55.65|56.26|55.56|56.36|55.66|56.26|55.56|14
1656081420000|2022-06-24 14:37:00|56.27|55.57|56.26|55.56|56.27|55.57|56.25|55.55|6
1656081430000|2022-06-24 14:37:10|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|2
1656081440000|2022-06-24 14:37:20|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1656081450000|2022-06-24 14:37:30|56.26|55.56|56.3|55.6|56.3|55.6|56.26|55.56|10
1656081460000|2022-06-24 14:37:40|56.31|55.61|56.33|55.63|56.34|55.64|56.31|55.61|5
1656081470000|2022-06-24 14:37:50|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|7
1656081480000|2022-06-24 14:38:00|56.3|55.6|56.3|55.6|56.31|55.61|56.29|55.59|5
1656081490000|2022-06-24 14:38:10|56.31|55.61|56.32|55.62|56.32|55.62|56.3|55.6|6
1656081500000|2022-06-24 14:38:20|56.31|55.61|56.31|55.61|56.32|55.62|56.3|55.6|5
1656081510000|2022-06-24 14:38:30|56.32|55.62|56.33|55.63|56.33|55.63|56.32|55.62|2
1656081520000|2022-06-24 14:38:40|56.32|55.62|56.33|55.63|56.33|55.63|56.32|55.62|6
1656081540000|2022-06-24 14:39:00|56.32|55.62|56.34|55.64|56.34|55.64|56.32|55.62|3
1656081550000|2022-06-24 14:39:10|56.33|55.63|56.36|55.66|56.36|55.66|56.33|55.63|6
1656081560000|2022-06-24 14:39:20|56.35|55.65|56.35|55.65|56.36|55.66|56.34|55.64|7
1656081570000|2022-06-24 14:39:30|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|12
1656081590000|2022-06-24 14:39:50|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656081600000|2022-06-24 14:40:00|56.35|55.65|56.4|55.7|56.4|55.7|56.34|55.64|6
1656081610000|2022-06-24 14:40:10|56.39|55.69|56.41|55.71|56.43|55.73|56.39|55.69|11
1656081620000|2022-06-24 14:40:20|56.4|55.7|56.37|55.67|56.4|55.7|56.37|55.67|6
1656081630000|2022-06-24 14:40:30|56.38|55.68|56.36|55.66|56.38|55.68|56.36|55.66|2
1656081640000|2022-06-24 14:40:40|56.37|55.67|56.37|55.67|56.39|55.69|56.36|55.66|6
1656081650000|2022-06-24 14:40:50|56.36|55.66|56.37|55.67|56.37|55.67|56.35|55.65|8
1656081660000|2022-06-24 14:41:00|56.36|55.66|56.27|55.57|56.37|55.67|56.26|55.56|14
1656081670000|2022-06-24 14:41:10|56.24|55.54|56.24|55.54|56.27|55.57|56.24|55.54|13
1656081680000|2022-06-24 14:41:20|56.25|55.55|56.27|55.57|56.27|55.57|56.25|55.55|5
1656081690000|2022-06-24 14:41:30|56.26|55.56|56.26|55.56|56.26|55.56|56.24|55.54|7
1656081700000|2022-06-24 14:41:40|56.27|55.57|56.26|55.56|56.27|55.57|56.25|55.55|6
1656081710000|2022-06-24 14:41:50|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|4
1656081720000|2022-06-24 14:42:00|56.25|55.55|56.25|55.55|56.26|55.56|56.25|55.55|3
1656081730000|2022-06-24 14:42:10|56.26|55.56|56.17|55.47|56.26|55.56|56.16|55.46|14
1656081740000|2022-06-24 14:42:20|56.18|55.48|56.22|55.52|56.22|55.52|56.18|55.48|6
1656081750000|2022-06-24 14:42:30|56.21|55.51|56.2|55.5|56.22|55.52|56.2|55.5|4
1656081760000|2022-06-24 14:42:40|56.21|55.51|56.2|55.5|56.21|55.51|56.2|55.5|4
1656081770000|2022-06-24 14:42:50|56.19|55.49|56.19|55.49|56.21|55.51|56.17|55.47|15
1656081780000|2022-06-24 14:43:00|56.18|55.48|56.21|55.51|56.22|55.52|56.18|55.48|11
1656081790000|2022-06-24 14:43:10|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|2
1656081800000|2022-06-24 14:43:20|56.23|55.53|56.19|55.49|56.23|55.53|56.16|55.46|12
1656081810000|2022-06-24 14:43:30|56.18|55.48|56.19|55.49|56.19|55.49|56.17|55.47|8
1656081820000|2022-06-24 14:43:40|56.18|55.48|56.17|55.47|56.19|55.49|56.17|55.47|13
1656081830000|2022-06-24 14:43:50|56.18|55.48|56.18|55.48|56.19|55.49|56.16|55.46|18
1656081840000|2022-06-24 14:44:00|56.17|55.47|56.16|55.46|56.19|55.49|56.15|55.45|7
1656081850000|2022-06-24 14:44:10|56.17|55.47|56.17|55.47|56.19|55.49|56.17|55.47|4
1656081860000|2022-06-24 14:44:20|56.18|55.48|56.16|55.46|56.18|55.48|56.15|55.45|5
1656081870000|2022-06-24 14:44:30|56.15|55.45|56.13|55.43|56.15|55.45|56.13|55.43|7
1656081880000|2022-06-24 14:44:40|56.12|55.42|56.13|55.43|56.14|55.44|56.1|55.4|13
1656081890000|2022-06-24 14:44:50|56.14|55.44|56.14|55.44|56.15|55.45|56.14|55.44|5
1656081900000|2022-06-24 14:45:00|56.15|55.45|56.15|55.45|56.16|55.46|56.14|55.44|8
1656081910000|2022-06-24 14:45:10|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|8
1656081920000|2022-06-24 14:45:20|56.12|55.42|56.03|55.33|56.12|55.42|56.03|55.33|8
1656081930000|2022-06-24 14:45:30|56.01|55.31|55.95|55.25|56.01|55.31|55.93|55.23|11
1656081940000|2022-06-24 14:45:40|55.93|55.23|55.9|55.2|55.93|55.23|55.88|55.18|10
1656081950000|2022-06-24 14:45:50|55.89|55.19|55.97|55.27|55.99|55.29|55.89|55.19|26
1656081960000|2022-06-24 14:46:00|55.98|55.28|55.96|55.26|55.99|55.29|55.94|55.24|15
1656081970000|2022-06-24 14:46:10|55.97|55.27|55.98|55.28|55.98|55.28|55.94|55.24|15
1656081980000|2022-06-24 14:46:20|55.99|55.29|56.02|55.32|56.02|55.32|55.98|55.28|13
1656081990000|2022-06-24 14:46:30|56.01|55.31|56.09|55.39|56.12|55.42|56.01|55.31|16
1656082000000|2022-06-24 14:46:40|56.08|55.38|56.05|55.35|56.09|55.39|56.04|55.34|16
1656082010000|2022-06-24 14:46:50|56.04|55.34|56.04|55.34|56.05|55.35|56.02|55.32|7
1656082020000|2022-06-24 14:47:00|56.05|55.35|56.07|55.37|56.08|55.38|56.05|55.35|9
1656082030000|2022-06-24 14:47:10|56.08|55.38|56.05|55.35|56.09|55.39|56.02|55.32|16
1656082040000|2022-06-24 14:47:20|56.04|55.34|56.04|55.34|56.05|55.35|56.03|55.33|8
1656082050000|2022-06-24 14:47:30|56.03|55.33|56.03|55.33|56.03|55.33|56.01|55.31|7
1656082060000|2022-06-24 14:47:40|56.04|55.34|56.04|55.34|56.04|55.34|56.02|55.32|6
1656082070000|2022-06-24 14:47:50|56.03|55.33|56.01|55.31|56.05|55.35|56|55.3|10
1656082080000|2022-06-24 14:48:00|56|55.3|56.02|55.32|56.02|55.32|56|55.3|5
1656082090000|2022-06-24 14:48:10|56.01|55.31|56.04|55.34|56.04|55.34|56.01|55.31|5
1656082100000|2022-06-24 14:48:20|56.05|55.35|56.06|55.36|56.07|55.37|56.03|55.33|10
1656082110000|2022-06-24 14:48:30|56.07|55.37|56.06|55.36|56.08|55.38|56.05|55.35|8
1656082120000|2022-06-24 14:48:40|56.07|55.37|56.05|55.35|56.07|55.37|56.05|55.35|8
1656082130000|2022-06-24 14:48:50|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|5
1656082140000|2022-06-24 14:49:00|56.07|55.37|56.05|55.35|56.07|55.37|56.04|55.34|4
1656082150000|2022-06-24 14:49:10|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656082160000|2022-06-24 14:49:20|56.08|55.38|56.08|55.38|56.1|55.4|56.07|55.37|6
1656082170000|2022-06-24 14:49:30|56.07|55.37|56.04|55.34|56.08|55.38|56.04|55.34|8
1656082180000|2022-06-24 14:49:40|56.06|55.36|56.05|55.35|56.06|55.36|56.02|55.32|11
1656082190000|2022-06-24 14:49:50|56.03|55.33|56.03|55.33|56.04|55.34|56.03|55.33|11
1656082200000|2022-06-24 14:50:00|56.04|55.34|56.05|55.35|56.05|55.35|56.03|55.33|11
1656082210000|2022-06-24 14:50:10|56.04|55.34|56.05|55.35|56.05|55.35|56.02|55.32|10
1656082220000|2022-06-24 14:50:20|56.04|55.34|56.04|55.34|56.05|55.35|56.04|55.34|9
1656082230000|2022-06-24 14:50:30|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|4
1656082240000|2022-06-24 14:50:40|56.05|55.35|56.02|55.32|56.05|55.35|56.02|55.32|12
1656082250000|2022-06-24 14:50:50|55.99|55.29|56|55.3|56.02|55.32|55.99|55.29|8
1656082260000|2022-06-24 14:51:00|55.99|55.29|55.9|55.2|55.99|55.29|55.9|55.2|18
1656082270000|2022-06-24 14:51:10|55.91|55.21|55.86|55.16|55.91|55.21|55.85|55.15|10
1656082280000|2022-06-24 14:51:20|55.85|55.15|55.87|55.17|55.87|55.17|55.84|55.14|6
1656082290000|2022-06-24 14:51:30|55.85|55.15|55.85|55.15|55.88|55.18|55.85|55.15|12
1656082300000|2022-06-24 14:51:40|55.86|55.16|55.85|55.15|55.86|55.16|55.84|55.14|11
1656082310000|2022-06-24 14:51:50|55.86|55.16|55.87|55.17|55.88|55.18|55.85|55.15|14
1656082320000|2022-06-24 14:52:00|55.84|55.14|55.87|55.17|55.87|55.17|55.84|55.14|13
1656082330000|2022-06-24 14:52:10|55.86|55.16|55.87|55.17|55.89|55.19|55.86|55.16|10
1656082340000|2022-06-24 14:52:20|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|3
1656082350000|2022-06-24 14:52:30|55.87|55.17|55.88|55.18|55.89|55.19|55.87|55.17|8
1656082360000|2022-06-24 14:52:40|55.87|55.17|55.88|55.18|55.89|55.19|55.86|55.16|9
1656082370000|2022-06-24 14:52:50|55.87|55.17|55.86|55.16|55.88|55.18|55.83|55.13|11
1656082380000|2022-06-24 14:53:00|55.88|55.18|55.87|55.17|55.89|55.19|55.86|55.16|8
1656082390000|2022-06-24 14:53:10|55.88|55.18|55.89|55.19|55.91|55.21|55.88|55.18|7
1656082400000|2022-06-24 14:53:20|55.88|55.18|55.88|55.18|55.9|55.2|55.86|55.16|10
1656082410000|2022-06-24 14:53:30|55.87|55.17|55.87|55.17|55.89|55.19|55.86|55.16|12
1656082420000|2022-06-24 14:53:40|55.89|55.19|55.88|55.18|55.9|55.2|55.88|55.18|10
1656082430000|2022-06-24 14:53:50|55.89|55.19|55.93|55.23|55.94|55.24|55.88|55.18|9
1656082440000|2022-06-24 14:54:00|55.91|55.21|55.92|55.22|55.93|55.23|55.9|55.2|11
1656082450000|2022-06-24 14:54:10|55.93|55.23|55.97|55.27|55.99|55.29|55.93|55.23|15
1656082460000|2022-06-24 14:54:20|56|55.3|55.95|55.25|56|55.3|55.95|55.25|16
1656082470000|2022-06-24 14:54:30|55.96|55.26|55.94|55.24|55.98|55.28|55.93|55.23|9
1656082480000|2022-06-24 14:54:40|55.93|55.23|55.95|55.25|55.95|55.25|55.93|55.23|9
1656082490000|2022-06-24 14:54:50|55.96|55.26|55.97|55.27|55.97|55.27|55.95|55.25|4
1656082500000|2022-06-24 14:55:00|55.96|55.26|55.98|55.28|55.99|55.29|55.96|55.26|11
1656082510000|2022-06-24 14:55:10|55.99|55.29|55.95|55.25|55.99|55.29|55.94|55.24|13
1656082520000|2022-06-24 14:55:20|55.96|55.26|55.94|55.24|55.96|55.26|55.91|55.21|9
1656082530000|2022-06-24 14:55:30|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|2
1656082540000|2022-06-24 14:55:40|55.93|55.23|55.91|55.21|55.93|55.23|55.91|55.21|4
1656082550000|2022-06-24 14:55:50|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|5
1656082560000|2022-06-24 14:56:00|55.91|55.21|55.89|55.19|55.92|55.22|55.87|55.17|10
1656082570000|2022-06-24 14:56:10|55.88|55.18|55.9|55.2|55.9|55.2|55.88|55.18|7
1656082580000|2022-06-24 14:56:20|55.91|55.21|55.9|55.2|55.92|55.22|55.9|55.2|10
1656082590000|2022-06-24 14:56:30|55.91|55.21|55.92|55.22|55.93|55.23|55.91|55.21|6
1656082600000|2022-06-24 14:56:40|55.91|55.21|55.94|55.24|55.94|55.24|55.91|55.21|6
1656082610000|2022-06-24 14:56:50|55.93|55.23|55.93|55.23|55.94|55.24|55.93|55.23|9
1656082620000|2022-06-24 14:57:00|55.92|55.22|55.92|55.22|55.96|55.26|55.92|55.22|13
1656082630000|2022-06-24 14:57:10|55.93|55.23|55.93|55.23|55.93|55.23|55.9|55.2|8
1656082640000|2022-06-24 14:57:20|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|7
1656082650000|2022-06-24 14:57:30|55.93|55.23|55.96|55.26|55.97|55.27|55.92|55.22|9
1656082660000|2022-06-24 14:57:40|55.97|55.27|55.95|55.25|55.98|55.28|55.95|55.25|11
1656082670000|2022-06-24 14:57:50|55.96|55.26|55.96|55.26|55.97|55.27|55.96|55.26|3
1656082680000|2022-06-24 14:58:00|55.97|55.27|55.97|55.27|55.98|55.28|55.95|55.25|7
1656082690000|2022-06-24 14:58:10|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|4
1656082700000|2022-06-24 14:58:20|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|6
1656082710000|2022-06-24 14:58:30|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|2
1656082720000|2022-06-24 14:58:40|55.94|55.24|55.94|55.24|55.95|55.25|55.91|55.21|8
1656082730000|2022-06-24 14:58:50|55.95|55.25|55.94|55.24|55.96|55.26|55.92|55.22|7
1656082740000|2022-06-24 14:59:00|55.93|55.23|55.93|55.23|55.93|55.23|55.92|55.22|3
1656082750000|2022-06-24 14:59:10|55.94|55.24|55.92|55.22|55.94|55.24|55.92|55.22|3
1656082760000|2022-06-24 14:59:20|55.93|55.23|55.95|55.25|55.95|55.25|55.93|55.23|5
1656082770000|2022-06-24 14:59:30|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|3
1656082780000|2022-06-24 14:59:40|55.95|55.25|55.97|55.27|55.98|55.28|55.94|55.24|12
1656082790000|2022-06-24 14:59:50|55.98|55.28|55.95|55.25|55.98|55.28|55.95|55.25|3
1656082800000|2022-06-24 15:00:00|55.96|55.26|55.94|55.24|55.97|55.27|55.93|55.23|10
1656082810000|2022-06-24 15:00:10|55.93|55.23|55.95|55.25|55.95|55.25|55.93|55.23|3
1656082820000|2022-06-24 15:00:20|55.94|55.24|55.95|55.25|55.96|55.26|55.94|55.24|4
1656082830000|2022-06-24 15:00:30|55.93|55.23|55.96|55.26|55.96|55.26|55.93|55.23|13
1656082850000|2022-06-24 15:00:50|55.95|55.25|55.91|55.21|55.95|55.25|55.89|55.19|6
1656082860000|2022-06-24 15:01:00|55.92|55.22|55.91|55.21|55.92|55.22|55.89|55.19|9
1656082870000|2022-06-24 15:01:10|55.92|55.22|55.93|55.23|55.93|55.23|55.9|55.2|8
1656082880000|2022-06-24 15:01:20|55.92|55.22|55.93|55.23|55.93|55.23|55.9|55.2|8
1656082890000|2022-06-24 15:01:30|55.92|55.22|55.93|55.23|55.93|55.23|55.92|55.22|8
1656082900000|2022-06-24 15:01:40|55.92|55.22|55.91|55.21|55.93|55.23|55.89|55.19|11
1656082910000|2022-06-24 15:01:50|55.92|55.22|55.9|55.2|55.92|55.22|55.88|55.18|8
1656082920000|2022-06-24 15:02:00|55.88|55.18|55.89|55.19|55.9|55.2|55.86|55.16|12
1656082930000|2022-06-24 15:02:10|55.9|55.2|55.89|55.19|55.9|55.2|55.86|55.16|6
1656082940000|2022-06-24 15:02:20|55.9|55.2|55.92|55.22|55.93|55.23|55.89|55.19|17
1656082950000|2022-06-24 15:02:30|55.93|55.23|55.89|55.19|55.93|55.23|55.89|55.19|12
1656082960000|2022-06-24 15:02:40|55.9|55.2|55.89|55.19|55.9|55.2|55.88|55.18|8
1656082970000|2022-06-24 15:02:50|55.9|55.2|55.89|55.19|55.9|55.2|55.85|55.15|12
1656082980000|2022-06-24 15:03:00|55.88|55.18|55.87|55.17|55.89|55.19|55.87|55.17|12
1656082990000|2022-06-24 15:03:10|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|8
1656083000000|2022-06-24 15:03:20|55.88|55.18|55.86|55.16|55.89|55.19|55.86|55.16|12
1656083010000|2022-06-24 15:03:30|55.87|55.17|55.87|55.17|55.87|55.17|55.87|55.17|1
1656083020000|2022-06-24 15:03:40|55.88|55.18|55.87|55.17|55.88|55.18|55.85|55.15|13
1656083030000|2022-06-24 15:03:50|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|4
1656083040000|2022-06-24 15:04:00|55.88|55.18|55.85|55.15|55.88|55.18|55.85|55.15|14
1656083050000|2022-06-24 15:04:10|55.88|55.18|55.88|55.18|55.88|55.18|55.84|55.14|14
1656083060000|2022-06-24 15:04:20|55.89|55.19|55.87|55.17|55.89|55.19|55.85|55.15|11
1656083070000|2022-06-24 15:04:30|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|2
1656083090000|2022-06-24 15:04:50|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|7
1656083100000|2022-06-24 15:05:00|55.87|55.17|55.89|55.19|55.9|55.2|55.87|55.17|3
1656083110000|2022-06-24 15:05:10|55.9|55.2|55.89|55.19|55.9|55.2|55.86|55.16|4
1656083120000|2022-06-24 15:05:20|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|3
1656083130000|2022-06-24 15:05:30|55.89|55.19|55.89|55.19|55.9|55.2|55.88|55.18|4
1656083140000|2022-06-24 15:05:40|55.9|55.2|55.86|55.16|55.9|55.2|55.85|55.15|15
1656083150000|2022-06-24 15:05:50|55.85|55.15|55.85|55.15|55.87|55.17|55.82|55.12|9
1656083160000|2022-06-24 15:06:00|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656083170000|2022-06-24 15:06:10|55.82|55.12|55.85|55.15|55.85|55.15|55.82|55.12|6
1656083180000|2022-06-24 15:06:20|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|12
1656083190000|2022-06-24 15:06:30|55.84|55.14|55.85|55.15|55.86|55.16|55.83|55.13|9
1656083200000|2022-06-24 15:06:40|55.86|55.16|55.79|55.09|55.86|55.16|55.79|55.09|13
1656083210000|2022-06-24 15:06:50|55.81|55.11|55.74|55.04|55.81|55.11|55.74|55.04|16
1656083220000|2022-06-24 15:07:00|55.73|55.03|55.77|55.07|55.77|55.07|55.73|55.03|7
1656083230000|2022-06-24 15:07:10|55.76|55.06|55.77|55.07|55.78|55.08|55.76|55.06|8
1656083240000|2022-06-24 15:07:20|55.78|55.08|55.78|55.08|55.8|55.1|55.77|55.07|7
1656083250000|2022-06-24 15:07:30|55.79|55.09|55.78|55.08|55.8|55.1|55.77|55.07|11
1656083260000|2022-06-24 15:07:40|55.79|55.09|55.79|55.09|55.8|55.1|55.79|55.09|3
1656083270000|2022-06-24 15:07:50|55.8|55.1|55.82|55.12|55.83|55.13|55.79|55.09|9
1656083280000|2022-06-24 15:08:00|55.83|55.13|55.84|55.14|55.84|55.14|55.82|55.12|15
1656083290000|2022-06-24 15:08:10|55.83|55.13|55.84|55.14|55.85|55.15|55.83|55.13|8
1656083300000|2022-06-24 15:08:20|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|6
1656083310000|2022-06-24 15:08:30|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|4
1656083320000|2022-06-24 15:08:40|55.85|55.15|55.86|55.16|55.86|55.16|55.84|55.14|7
1656083330000|2022-06-24 15:08:50|55.85|55.15|55.82|55.12|55.86|55.16|55.82|55.12|5
1656083340000|2022-06-24 15:09:00|55.83|55.13|55.83|55.13|55.84|55.14|55.83|55.13|5
1656083350000|2022-06-24 15:09:10|55.82|55.12|55.83|55.13|55.83|55.13|55.8|55.1|8
1656083360000|2022-06-24 15:09:20|55.84|55.14|55.78|55.08|55.84|55.14|55.78|55.08|17
1656083370000|2022-06-24 15:09:30|55.82|55.12|55.82|55.12|55.82|55.12|55.8|55.1|9
1656083380000|2022-06-24 15:09:40|55.81|55.11|55.78|55.08|55.81|55.11|55.77|55.07|8
1656083390000|2022-06-24 15:09:50|55.77|55.07|55.78|55.08|55.79|55.09|55.77|55.07|6
1656083400000|2022-06-24 15:10:00|55.79|55.09|55.8|55.1|55.81|55.11|55.78|55.08|13
1656083410000|2022-06-24 15:10:10|55.79|55.09|55.78|55.08|55.81|55.11|55.78|55.08|7
1656083420000|2022-06-24 15:10:20|55.77|55.07|55.76|55.06|55.8|55.1|55.76|55.06|15
1656083430000|2022-06-24 15:10:30|55.77|55.07|55.76|55.06|55.77|55.07|55.74|55.04|12
1656083440000|2022-06-24 15:10:40|55.75|55.05|55.72|55.02|55.75|55.05|55.72|55.02|5
1656083450000|2022-06-24 15:10:50|55.73|55.03|55.69|54.99|55.73|55.03|55.69|54.99|12
1656083460000|2022-06-24 15:11:00|55.71|55.01|55.68|54.98|55.71|55.01|55.67|54.97|12
1656083470000|2022-06-24 15:11:10|55.67|54.97|55.74|55.04|55.75|55.05|55.67|54.97|18
1656083480000|2022-06-24 15:11:20|55.75|55.05|55.77|55.07|55.77|55.07|55.75|55.05|7
1656083490000|2022-06-24 15:11:30|55.78|55.08|55.82|55.12|55.82|55.12|55.77|55.07|9
1656083500000|2022-06-24 15:11:40|55.83|55.13|55.73|55.03|55.84|55.14|55.73|55.03|16
1656083510000|2022-06-24 15:11:50|55.77|55.07|55.78|55.08|55.78|55.08|55.74|55.04|13
1656083520000|2022-06-24 15:12:00|55.77|55.07|55.77|55.07|55.78|55.08|55.75|55.05|16
1656083530000|2022-06-24 15:12:10|55.76|55.06|55.76|55.06|55.78|55.08|55.75|55.05|14
1656083540000|2022-06-24 15:12:20|55.78|55.08|55.79|55.09|55.79|55.09|55.74|55.04|13
1656083550000|2022-06-24 15:12:30|55.78|55.08|55.78|55.08|55.79|55.09|55.77|55.07|7
1656083560000|2022-06-24 15:12:40|55.79|55.09|55.78|55.08|55.79|55.09|55.76|55.06|7
1656083570000|2022-06-24 15:12:50|55.77|55.07|55.79|55.09|55.8|55.1|55.76|55.06|9
1656083580000|2022-06-24 15:13:00|55.8|55.1|55.77|55.07|55.8|55.1|55.77|55.07|4
1656083590000|2022-06-24 15:13:10|55.78|55.08|55.77|55.07|55.78|55.08|55.76|55.06|4
1656083600000|2022-06-24 15:13:20|55.78|55.08|55.77|55.07|55.79|55.09|55.77|55.07|9
1656083610000|2022-06-24 15:13:30|55.78|55.08|55.79|55.09|55.8|55.1|55.76|55.06|11
1656083620000|2022-06-24 15:13:40|55.78|55.08|55.77|55.07|55.8|55.1|55.77|55.07|11
1656083630000|2022-06-24 15:13:50|55.78|55.08|55.78|55.08|55.79|55.09|55.78|55.08|3
1656083640000|2022-06-24 15:14:00|55.77|55.07|55.8|55.1|55.8|55.1|55.77|55.07|11
1656083650000|2022-06-24 15:14:10|55.79|55.09|55.82|55.12|55.82|55.12|55.79|55.09|9
1656083660000|2022-06-24 15:14:20|55.81|55.11|55.81|55.11|55.82|55.12|55.81|55.11|3
1656083670000|2022-06-24 15:14:30|55.83|55.13|55.81|55.11|55.83|55.13|55.8|55.1|3
1656083680000|2022-06-24 15:14:40|55.8|55.1|55.78|55.08|55.81|55.11|55.75|55.05|16
1656083690000|2022-06-24 15:14:50|55.77|55.07|55.78|55.08|55.79|55.09|55.75|55.05|9
1656083700000|2022-06-24 15:15:00|55.77|55.07|55.77|55.07|55.79|55.09|55.75|55.05|6
1656083710000|2022-06-24 15:15:10|55.76|55.06|55.76|55.06|55.77|55.07|55.75|55.05|11
1656083720000|2022-06-24 15:15:20|55.77|55.07|55.76|55.06|55.77|55.07|55.76|55.06|6
1656083730000|2022-06-24 15:15:30|55.77|55.07|55.76|55.06|55.77|55.07|55.74|55.04|8
1656083740000|2022-06-24 15:15:40|55.77|55.07|55.77|55.07|55.77|55.07|55.75|55.05|17
1656083750000|2022-06-24 15:15:50|55.76|55.06|55.74|55.04|55.76|55.06|55.74|55.04|11
1656083760000|2022-06-24 15:16:00|55.76|55.06|55.74|55.04|55.77|55.07|55.71|55.01|14
1656083770000|2022-06-24 15:16:10|55.73|55.03|55.73|55.03|55.74|55.04|55.73|55.03|7
1656083780000|2022-06-24 15:16:20|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656083790000|2022-06-24 15:16:30|55.72|55.02|55.73|55.03|55.74|55.04|55.71|55.01|6
1656083800000|2022-06-24 15:16:40|55.72|55.02|55.7|55|55.74|55.04|55.68|54.98|14
1656083810000|2022-06-24 15:16:50|55.71|55.01|55.66|54.96|55.72|55.02|55.66|54.96|14
1656083820000|2022-06-24 15:17:00|55.69|54.99|55.63|54.93|55.7|55|55.63|54.93|16
1656083830000|2022-06-24 15:17:10|55.66|54.96|55.66|54.96|55.67|54.97|55.63|54.93|10
1656083840000|2022-06-24 15:17:20|55.67|54.97|55.65|54.95|55.67|54.97|55.64|54.94|13
1656083850000|2022-06-24 15:17:30|55.66|54.96|55.66|54.96|55.67|54.97|55.63|54.93|12
1656083860000|2022-06-24 15:17:40|55.63|54.93|55.6|54.9|55.63|54.93|55.58|54.88|16
1656083870000|2022-06-24 15:17:50|55.61|54.91|55.6|54.9|55.63|54.93|55.58|54.88|12
1656083880000|2022-06-24 15:18:00|55.59|54.89|55.54|54.84|55.59|54.89|55.52|54.82|16
1656083890000|2022-06-24 15:18:10|55.53|54.83|55.53|54.83|55.53|54.83|55.51|54.81|7
1656083900000|2022-06-24 15:18:20|55.52|54.82|55.54|54.84|55.56|54.86|55.52|54.82|11
1656083910000|2022-06-24 15:18:30|55.55|54.85|55.56|54.86|55.57|54.87|55.54|54.84|10
1656083920000|2022-06-24 15:18:40|55.57|54.87|55.57|54.87|55.57|54.87|55.54|54.84|4
1656083930000|2022-06-24 15:18:50|55.56|54.86|55.58|54.88|55.6|54.9|55.56|54.86|14
1656083940000|2022-06-24 15:19:00|55.59|54.89|55.54|54.84|55.59|54.89|55.54|54.84|7
1656083950000|2022-06-24 15:19:10|55.53|54.83|55.52|54.82|55.53|54.83|55.49|54.79|11
1656083960000|2022-06-24 15:19:20|55.53|54.83|55.51|54.81|55.53|54.83|55.5|54.8|10
1656083970000|2022-06-24 15:19:30|55.49|54.79|55.51|54.81|55.51|54.81|55.48|54.78|8
1656083980000|2022-06-24 15:19:40|55.5|54.8|55.5|54.8|55.51|54.81|55.5|54.8|3
1656083990000|2022-06-24 15:19:50|55.48|54.78|55.35|54.65|55.5|54.8|55.35|54.65|14
1656084000000|2022-06-24 15:20:00|55.36|54.66|55.42|54.72|55.43|54.73|55.35|54.65|13
1656084010000|2022-06-24 15:20:10|55.43|54.73|55.49|54.79|55.49|54.79|55.4|54.7|19
1656084020000|2022-06-24 15:20:20|55.5|54.8|55.43|54.73|55.5|54.8|55.43|54.73|9
1656084030000|2022-06-24 15:20:30|55.44|54.74|55.46|54.76|55.49|54.79|55.4|54.7|15
1656084040000|2022-06-24 15:20:40|55.47|54.77|55.46|54.76|55.47|54.77|55.43|54.73|9
1656084050000|2022-06-24 15:20:50|55.45|54.75|55.45|54.75|55.46|54.76|55.41|54.71|14
1656084060000|2022-06-24 15:21:00|55.47|54.77|55.42|54.72|55.47|54.77|55.42|54.72|15
1656084070000|2022-06-24 15:21:10|55.43|54.73|55.47|54.77|55.48|54.78|55.43|54.73|11
1656084080000|2022-06-24 15:21:20|55.48|54.78|55.5|54.8|55.5|54.8|55.47|54.77|7
1656084090000|2022-06-24 15:21:30|55.49|54.79|55.53|54.83|55.53|54.83|55.49|54.79|15
1656084100000|2022-06-24 15:21:40|55.52|54.82|55.52|54.82|55.54|54.84|55.51|54.81|7
1656084110000|2022-06-24 15:21:50|55.51|54.81|55.55|54.85|55.55|54.85|55.51|54.81|3
1656084120000|2022-06-24 15:22:00|55.56|54.86|55.55|54.85|55.56|54.86|55.55|54.85|4
1656084130000|2022-06-24 15:22:10|55.54|54.84|55.54|54.84|55.55|54.85|55.52|54.82|7
1656084140000|2022-06-24 15:22:20|55.53|54.83|55.54|54.84|55.54|54.84|55.53|54.83|2
1656084150000|2022-06-24 15:22:30|55.53|54.83|55.51|54.81|55.55|54.85|55.51|54.81|9
1656084160000|2022-06-24 15:22:40|55.53|54.83|55.52|54.82|55.53|54.83|55.52|54.82|2
1656084170000|2022-06-24 15:22:50|55.51|54.81|55.54|54.84|55.54|54.84|55.51|54.81|7
1656084180000|2022-06-24 15:23:00|55.52|54.82|55.54|54.84|55.55|54.85|55.52|54.82|6
1656084190000|2022-06-24 15:23:10|55.55|54.85|55.59|54.89|55.59|54.89|55.52|54.82|8
1656084200000|2022-06-24 15:23:20|55.57|54.87|55.52|54.82|55.58|54.88|55.51|54.81|17
1656084210000|2022-06-24 15:23:30|55.53|54.83|55.52|54.82|55.53|54.83|55.5|54.8|16
1656084220000|2022-06-24 15:23:40|55.53|54.83|55.52|54.82|55.53|54.83|55.51|54.81|8
1656084240000|2022-06-24 15:24:00|55.51|54.81|55.46|54.76|55.51|54.81|55.46|54.76|7
1656084250000|2022-06-24 15:24:10|55.48|54.78|55.46|54.76|55.48|54.78|55.43|54.73|17
1656084260000|2022-06-24 15:24:20|55.47|54.77|55.47|54.77|55.48|54.78|55.45|54.75|7
1656084270000|2022-06-24 15:24:30|55.48|54.78|55.48|54.78|55.48|54.78|55.46|54.76|11
1656084280000|2022-06-24 15:24:40|55.47|54.77|55.48|54.78|55.5|54.8|55.47|54.77|8
1656084290000|2022-06-24 15:24:50|55.49|54.79|55.54|54.84|55.55|54.85|55.48|54.78|11
1656084300000|2022-06-24 15:25:00|55.55|54.85|55.55|54.85|55.56|54.86|55.52|54.82|8
1656084310000|2022-06-24 15:25:10|55.54|54.84|55.56|54.86|55.57|54.87|55.54|54.84|13
1656084320000|2022-06-24 15:25:20|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|7
1656084330000|2022-06-24 15:25:30|55.55|54.85|55.55|54.85|55.58|54.88|55.55|54.85|7
1656084340000|2022-06-24 15:25:40|55.57|54.87|55.58|54.88|55.58|54.88|55.57|54.87|16
1656084350000|2022-06-24 15:25:50|55.57|54.87|55.59|54.89|55.59|54.89|55.57|54.87|11
1656084360000|2022-06-24 15:26:00|55.58|54.88|55.58|54.88|55.58|54.88|55.56|54.86|9
1656084370000|2022-06-24 15:26:10|55.56|54.86|55.58|54.88|55.58|54.88|55.56|54.86|5
1656084390000|2022-06-24 15:26:30|55.56|54.86|55.6|54.9|55.6|54.9|55.55|54.85|11
1656084400000|2022-06-24 15:26:40|55.59|54.89|55.59|54.89|55.6|54.9|55.59|54.89|5
1656084410000|2022-06-24 15:26:50|55.6|54.9|55.57|54.87|55.6|54.9|55.56|54.86|9
1656084420000|2022-06-24 15:27:00|55.58|54.88|55.58|54.88|55.58|54.88|55.57|54.87|3
1656084430000|2022-06-24 15:27:10|55.59|54.89|55.58|54.88|55.6|54.9|55.58|54.88|13
1656084440000|2022-06-24 15:27:20|55.59|54.89|55.58|54.88|55.6|54.9|55.54|54.84|20
1656084450000|2022-06-24 15:27:30|55.57|54.87|55.57|54.87|55.58|54.88|55.53|54.83|21
1656084460000|2022-06-24 15:27:40|55.58|54.88|55.56|54.86|55.58|54.88|55.56|54.86|5
1656084470000|2022-06-24 15:27:50|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|5
1656084480000|2022-06-24 15:28:00|55.56|54.86|55.55|54.85|55.57|54.87|55.55|54.85|17
1656084490000|2022-06-24 15:28:10|55.53|54.83|55.53|54.83|55.55|54.85|55.53|54.83|13
1656084510000|2022-06-24 15:28:30|55.54|54.84|55.56|54.86|55.56|54.86|55.54|54.84|8
1656084520000|2022-06-24 15:28:40|55.55|54.85|55.57|54.87|55.57|54.87|55.55|54.85|3
1656084530000|2022-06-24 15:28:50|55.55|54.85|55.67|54.97|55.68|54.98|55.55|54.85|14
1656084540000|2022-06-24 15:29:00|55.68|54.98|55.69|54.99|55.7|55|55.67|54.97|6
1656084550000|2022-06-24 15:29:10|55.7|55|55.69|54.99|55.71|55.01|55.68|54.98|12
1656084560000|2022-06-24 15:29:20|55.68|54.98|55.69|54.99|55.69|54.99|55.68|54.98|10
1656084570000|2022-06-24 15:29:30|55.71|55.01|55.69|54.99|55.71|55.01|55.67|54.97|11
1656084580000|2022-06-24 15:29:40|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|2
1656084590000|2022-06-24 15:29:50|55.69|54.99|55.69|54.99|55.69|54.99|55.67|54.97|7
1656084600000|2022-06-24 15:30:00|55.68|54.98|55.69|54.99|55.69|54.99|55.68|54.98|2
1656084610000|2022-06-24 15:30:10|55.67|54.97|55.69|54.99|55.71|55.01|55.67|54.97|10
1656084620000|2022-06-24 15:30:20|55.68|54.98|55.67|54.97|55.7|55|55.67|54.97|10
1656084630000|2022-06-24 15:30:30|55.69|54.99|55.67|54.97|55.69|54.99|55.64|54.94|11
1656084640000|2022-06-24 15:30:40|55.68|54.98|55.68|54.98|55.7|55|55.66|54.96|7
1656084650000|2022-06-24 15:30:50|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|8
1656084660000|2022-06-24 15:31:00|55.69|54.99|55.65|54.95|55.69|54.99|55.64|54.94|8
1656084670000|2022-06-24 15:31:10|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|6
1656084680000|2022-06-24 15:31:20|55.64|54.94|55.64|54.94|55.65|54.95|55.64|54.94|17
1656084690000|2022-06-24 15:31:30|55.65|54.95|55.65|54.95|55.65|54.95|55.65|54.95|1
1656084700000|2022-06-24 15:31:40|55.64|54.94|55.64|54.94|55.64|54.94|55.64|54.94|1
1656084710000|2022-06-24 15:31:50|55.65|54.95|55.65|54.95|55.66|54.96|55.65|54.95|3
1656084720000|2022-06-24 15:32:00|55.64|54.94|55.65|54.95|55.66|54.96|55.64|54.94|17
1656084730000|2022-06-24 15:32:10|55.64|54.94|55.62|54.92|55.65|54.95|55.59|54.89|13
1656084740000|2022-06-24 15:32:20|55.63|54.93|55.58|54.88|55.63|54.93|55.57|54.87|18
1656084750000|2022-06-24 15:32:30|55.59|54.89|55.58|54.88|55.6|54.9|55.58|54.88|14
1656084760000|2022-06-24 15:32:40|55.59|54.89|55.59|54.89|55.6|54.9|55.57|54.87|5
1656084770000|2022-06-24 15:32:50|55.58|54.88|55.59|54.89|55.59|54.89|55.58|54.88|2
1656084780000|2022-06-24 15:33:00|55.58|54.88|55.55|54.85|55.59|54.89|55.52|54.82|8
1656084790000|2022-06-24 15:33:10|55.52|54.82|55.56|54.86|55.56|54.86|55.52|54.82|7
1656084800000|2022-06-24 15:33:20|55.55|54.85|55.59|54.89|55.6|54.9|55.55|54.85|7
1656084810000|2022-06-24 15:33:30|55.56|54.86|55.58|54.88|55.59|54.89|55.56|54.86|6
1656084820000|2022-06-24 15:33:40|55.6|54.9|55.58|54.88|55.6|54.9|55.58|54.88|15
1656084830000|2022-06-24 15:33:50|55.59|54.89|55.57|54.87|55.59|54.89|55.57|54.87|9
1656084840000|2022-06-24 15:34:00|55.56|54.86|55.55|54.85|55.57|54.87|55.54|54.84|4
1656084850000|2022-06-24 15:34:10|55.54|54.84|55.6|54.9|55.6|54.9|55.54|54.84|8
1656084860000|2022-06-24 15:34:20|55.61|54.91|55.59|54.89|55.62|54.92|55.59|54.89|9
1656084870000|2022-06-24 15:34:30|55.61|54.91|55.61|54.91|55.61|54.91|55.61|54.91|1
1656084880000|2022-06-24 15:34:40|55.6|54.9|55.61|54.91|55.62|54.92|55.6|54.9|3
1656084890000|2022-06-24 15:34:50|55.62|54.92|55.61|54.91|55.62|54.92|55.61|54.91|6
1656084900000|2022-06-24 15:35:00|55.59|54.89|55.61|54.91|55.62|54.92|55.59|54.89|10
1656084910000|2022-06-24 15:35:10|55.62|54.92|55.61|54.91|55.62|54.92|55.6|54.9|4
1656084920000|2022-06-24 15:35:20|55.57|54.87|55.6|54.9|55.6|54.9|55.57|54.87|5
1656084930000|2022-06-24 15:35:30|55.59|54.89|55.58|54.88|55.6|54.9|55.56|54.86|7
1656084940000|2022-06-24 15:35:40|55.59|54.89|55.58|54.88|55.59|54.89|55.58|54.88|4
1656084950000|2022-06-24 15:35:50|55.57|54.87|55.59|54.89|55.59|54.89|55.57|54.87|6
1656084960000|2022-06-24 15:36:00|55.58|54.88|55.6|54.9|55.6|54.9|55.57|54.87|3
1656084970000|2022-06-24 15:36:10|55.59|54.89|55.59|54.89|55.59|54.89|55.59|54.89|1
1656084980000|2022-06-24 15:36:20|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1656084990000|2022-06-24 15:36:30|55.6|54.9|55.57|54.87|55.61|54.91|55.57|54.87|7
1656085000000|2022-06-24 15:36:40|55.56|54.86|55.55|54.85|55.58|54.88|55.53|54.83|15
1656085010000|2022-06-24 15:36:50|55.54|54.84|55.54|54.84|55.54|54.84|55.53|54.83|13
1656085020000|2022-06-24 15:37:00|55.53|54.83|55.52|54.82|55.53|54.83|55.5|54.8|8
1656085030000|2022-06-24 15:37:10|55.51|54.81|55.51|54.81|55.51|54.81|55.51|54.81|1
1656085040000|2022-06-24 15:37:20|55.52|54.82|55.51|54.81|55.52|54.82|55.51|54.81|8
1656085050000|2022-06-24 15:37:30|55.52|54.82|55.51|54.81|55.52|54.82|55.51|54.81|4
1656085060000|2022-06-24 15:37:40|55.5|54.8|55.5|54.8|55.51|54.81|55.49|54.79|8
1656085070000|2022-06-24 15:37:50|55.51|54.81|55.43|54.73|55.51|54.81|55.42|54.72|18
1656085080000|2022-06-24 15:38:00|55.42|54.72|55.44|54.74|55.44|54.74|55.42|54.72|6
1656085090000|2022-06-24 15:38:10|55.43|54.73|55.44|54.74|55.44|54.74|55.43|54.73|2
1656085100000|2022-06-24 15:38:20|55.46|54.76|55.41|54.71|55.46|54.76|55.41|54.71|13
1656085110000|2022-06-24 15:38:30|55.42|54.72|55.4|54.7|55.42|54.72|55.39|54.69|12
1656085120000|2022-06-24 15:38:40|55.41|54.71|55.41|54.71|55.44|54.74|55.39|54.69|14
1656085130000|2022-06-24 15:38:50|55.42|54.72|55.42|54.72|55.42|54.72|55.42|54.72|1
1656085140000|2022-06-24 15:39:00|55.41|54.71|55.43|54.73|55.43|54.73|55.41|54.71|2
1656085150000|2022-06-24 15:39:10|55.45|54.75|55.47|54.77|55.48|54.78|55.43|54.73|14
1656085160000|2022-06-24 15:39:20|55.46|54.76|55.49|54.79|55.49|54.79|55.46|54.76|4
1656085170000|2022-06-24 15:39:30|55.5|54.8|55.5|54.8|55.52|54.82|55.5|54.8|7
1656085180000|2022-06-24 15:39:40|55.49|54.79|55.51|54.81|55.51|54.81|55.49|54.79|7
1656085190000|2022-06-24 15:39:50|55.49|54.79|55.5|54.8|55.51|54.81|55.47|54.77|11
1656085200000|2022-06-24 15:40:00|55.46|54.76|55.47|54.77|55.49|54.79|55.46|54.76|12
1656085210000|2022-06-24 15:40:10|55.48|54.78|55.48|54.78|55.49|54.79|55.48|54.78|5
1656085220000|2022-06-24 15:40:20|55.49|54.79|55.49|54.79|55.5|54.8|55.48|54.78|4
1656085230000|2022-06-24 15:40:30|55.48|54.78|55.49|54.79|55.49|54.79|55.48|54.78|8
1656085240000|2022-06-24 15:40:40|55.48|54.78|55.49|54.79|55.49|54.79|55.48|54.78|16
1656085250000|2022-06-24 15:40:50|55.48|54.78|55.52|54.82|55.52|54.82|55.48|54.78|12
1656085260000|2022-06-24 15:41:00|55.53|54.83|55.55|54.85|55.57|54.87|55.52|54.82|11
1656085270000|2022-06-24 15:41:10|55.57|54.87|55.56|54.86|55.57|54.87|55.55|54.85|5
1656085280000|2022-06-24 15:41:20|55.55|54.85|55.55|54.85|55.55|54.85|55.54|54.84|3
1656085290000|2022-06-24 15:41:30|55.54|54.84|55.54|54.84|55.54|54.84|55.52|54.82|3
1656085300000|2022-06-24 15:41:40|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|2
1656085310000|2022-06-24 15:41:50|55.55|54.85|55.55|54.85|55.55|54.85|55.54|54.84|15
1656085320000|2022-06-24 15:42:00|55.54|54.84|55.54|54.84|55.55|54.85|55.52|54.82|9
1656085330000|2022-06-24 15:42:10|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|12
1656085340000|2022-06-24 15:42:20|55.55|54.85|55.55|54.85|55.55|54.85|55.54|54.84|11
1656085350000|2022-06-24 15:42:30|55.51|54.81|55.54|54.84|55.55|54.85|55.51|54.81|6
1656085360000|2022-06-24 15:42:40|55.55|54.85|55.55|54.85|55.55|54.85|55.53|54.83|14
1656085370000|2022-06-24 15:42:50|55.54|54.84|55.55|54.85|55.55|54.85|55.54|54.84|4
1656085380000|2022-06-24 15:43:00|55.56|54.86|55.55|54.85|55.56|54.86|55.53|54.83|12
1656085390000|2022-06-24 15:43:10|55.54|54.84|55.55|54.85|55.55|54.85|55.54|54.84|12
1656085400000|2022-06-24 15:43:20|55.54|54.84|55.52|54.82|55.55|54.85|55.52|54.82|13
1656085410000|2022-06-24 15:43:30|55.54|54.84|55.54|54.84|55.55|54.85|55.54|54.84|9
1656085420000|2022-06-24 15:43:40|55.55|54.85|55.55|54.85|55.56|54.86|55.53|54.83|9
1656085440000|2022-06-24 15:44:00|55.54|54.84|55.55|54.85|55.56|54.86|55.54|54.84|12
1656085450000|2022-06-24 15:44:10|55.56|54.86|55.56|54.86|55.56|54.86|55.56|54.86|1
1656085470000|2022-06-24 15:44:30|55.55|54.85|55.56|54.86|55.58|54.88|55.53|54.83|13
1656085480000|2022-06-24 15:44:40|55.55|54.85|55.55|54.85|55.56|54.86|55.52|54.82|10
1656085490000|2022-06-24 15:44:50|55.54|54.84|55.54|54.84|55.55|54.85|55.53|54.83|4
1656085500000|2022-06-24 15:45:00|55.53|54.83|55.54|54.84|55.55|54.85|55.53|54.83|6
1656085510000|2022-06-24 15:45:10|55.53|54.83|55.52|54.82|55.53|54.83|55.49|54.79|7
1656085520000|2022-06-24 15:45:20|55.51|54.81|55.5|54.8|55.52|54.82|55.46|54.76|14
1656085530000|2022-06-24 15:45:30|55.49|54.79|55.47|54.77|55.49|54.79|55.45|54.75|11
1656085540000|2022-06-24 15:45:40|55.48|54.78|55.47|54.77|55.48|54.78|55.44|54.74|10
1656085550000|2022-06-24 15:45:50|55.48|54.78|55.48|54.78|55.48|54.78|55.46|54.76|4
1656085560000|2022-06-24 15:46:00|55.49|54.79|55.49|54.79|55.52|54.82|55.49|54.79|13
1656085570000|2022-06-24 15:46:10|55.48|54.78|55.5|54.8|55.51|54.81|55.48|54.78|8
1656085580000|2022-06-24 15:46:20|55.51|54.81|55.53|54.83|55.54|54.84|55.51|54.81|8
1656085590000|2022-06-24 15:46:30|55.52|54.82|55.57|54.87|55.57|54.87|55.52|54.82|9
1656085600000|2022-06-24 15:46:40|55.58|54.88|55.6|54.9|55.61|54.91|55.58|54.88|11
1656085610000|2022-06-24 15:46:50|55.61|54.91|55.62|54.92|55.62|54.92|55.6|54.9|8
1656085620000|2022-06-24 15:47:00|55.61|54.91|55.68|54.98|55.68|54.98|55.61|54.91|15
1656085630000|2022-06-24 15:47:10|55.69|54.99|55.72|55.02|55.74|55.04|55.68|54.98|16
1656085640000|2022-06-24 15:47:20|55.73|55.03|55.71|55.01|55.74|55.04|55.68|54.98|14
1656085650000|2022-06-24 15:47:30|55.7|55|55.69|54.99|55.71|55.01|55.67|54.97|6
1656085660000|2022-06-24 15:47:40|55.7|55|55.68|54.98|55.7|55|55.66|54.96|14
1656085670000|2022-06-24 15:47:50|55.67|54.97|55.66|54.96|55.68|54.98|55.65|54.95|6
1656085680000|2022-06-24 15:48:00|55.67|54.97|55.65|54.95|55.67|54.97|55.65|54.95|9
1656085690000|2022-06-24 15:48:10|55.66|54.96|55.66|54.96|55.67|54.97|55.66|54.96|3
1656085700000|2022-06-24 15:48:20|55.65|54.95|55.66|54.96|55.66|54.96|55.65|54.95|8
1656085710000|2022-06-24 15:48:30|55.67|54.97|55.71|55.01|55.71|55.01|55.66|54.96|10
1656085720000|2022-06-24 15:48:40|55.7|55|55.71|55.01|55.71|55.01|55.7|55|10
1656085730000|2022-06-24 15:48:50|55.7|55|55.72|55.02|55.74|55.04|55.69|54.99|9
1656085740000|2022-06-24 15:49:00|55.71|55.01|55.72|55.02|55.73|55.03|55.7|55|11
1656085750000|2022-06-24 15:49:10|55.73|55.03|55.85|55.15|55.85|55.15|55.73|55.03|16
1656085760000|2022-06-24 15:49:20|55.84|55.14|55.78|55.08|55.84|55.14|55.78|55.08|6
1656085770000|2022-06-24 15:49:30|55.77|55.07|55.77|55.07|55.8|55.1|55.76|55.06|11
1656085780000|2022-06-24 15:49:40|55.78|55.08|55.78|55.08|55.78|55.08|55.76|55.06|6
1656085790000|2022-06-24 15:49:50|55.77|55.07|55.77|55.07|55.78|55.08|55.75|55.05|8
1656085800000|2022-06-24 15:50:00|55.75|55.05|55.75|55.05|55.77|55.07|55.75|55.05|8
1656085810000|2022-06-24 15:50:10|55.76|55.06|55.77|55.07|55.78|55.08|55.74|55.04|8
1656085820000|2022-06-24 15:50:20|55.76|55.06|55.79|55.09|55.8|55.1|55.76|55.06|10
1656085830000|2022-06-24 15:50:30|55.78|55.08|55.78|55.08|55.78|55.08|55.76|55.06|9
1656085850000|2022-06-24 15:50:50|55.77|55.07|55.76|55.06|55.77|55.07|55.76|55.06|2
1656085860000|2022-06-24 15:51:00|55.77|55.07|55.78|55.08|55.78|55.08|55.75|55.05|7
1656085870000|2022-06-24 15:51:10|55.76|55.06|55.76|55.06|55.76|55.06|55.76|55.06|1
1656085880000|2022-06-24 15:51:20|55.77|55.07|55.77|55.07|55.79|55.09|55.77|55.07|7
1656085890000|2022-06-24 15:51:30|55.79|55.09|55.77|55.07|55.8|55.1|55.74|55.04|12
1656085900000|2022-06-24 15:51:40|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|2
1656085910000|2022-06-24 15:51:50|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|2
1656085920000|2022-06-24 15:52:00|55.75|55.05|55.78|55.08|55.78|55.08|55.75|55.05|9
1656085930000|2022-06-24 15:52:10|55.73|55.03|55.76|55.06|55.77|55.07|55.73|55.03|3
1656085940000|2022-06-24 15:52:20|55.77|55.07|55.74|55.04|55.77|55.07|55.73|55.03|11
1656085950000|2022-06-24 15:52:30|55.75|55.05|55.76|55.06|55.76|55.06|55.74|55.04|6
1656085960000|2022-06-24 15:52:40|55.75|55.05|55.75|55.05|55.76|55.06|55.75|55.05|3
1656085970000|2022-06-24 15:52:50|55.76|55.06|55.8|55.1|55.81|55.11|55.76|55.06|8
1656085980000|2022-06-24 15:53:00|55.79|55.09|55.79|55.09|55.81|55.11|55.79|55.09|7
1656085990000|2022-06-24 15:53:10|55.76|55.06|55.79|55.09|55.79|55.09|55.76|55.06|7
1656086000000|2022-06-24 15:53:20|55.8|55.1|55.77|55.07|55.8|55.1|55.77|55.07|5
1656086010000|2022-06-24 15:53:30|55.78|55.08|55.79|55.09|55.8|55.1|55.76|55.06|9
1656086020000|2022-06-24 15:53:40|55.76|55.06|55.78|55.08|55.81|55.11|55.76|55.06|11
1656086030000|2022-06-24 15:53:50|55.79|55.09|55.76|55.06|55.79|55.09|55.73|55.03|14
1656086040000|2022-06-24 15:54:00|55.75|55.05|55.76|55.06|55.77|55.07|55.74|55.04|10
1656086050000|2022-06-24 15:54:10|55.75|55.05|55.74|55.04|55.75|55.05|55.72|55.02|8
1656086060000|2022-06-24 15:54:20|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|6
1656086070000|2022-06-24 15:54:30|55.73|55.03|55.74|55.04|55.74|55.04|55.73|55.03|4
1656086080000|2022-06-24 15:54:40|55.73|55.03|55.74|55.04|55.74|55.04|55.73|55.03|4
1656086090000|2022-06-24 15:54:50|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|4
1656086100000|2022-06-24 15:55:00|55.75|55.05|55.76|55.06|55.76|55.06|55.74|55.04|5
1656086110000|2022-06-24 15:55:10|55.77|55.07|55.74|55.04|55.77|55.07|55.74|55.04|5
1656086120000|2022-06-24 15:55:20|55.75|55.05|55.73|55.03|55.76|55.06|55.71|55.01|10
1656086130000|2022-06-24 15:55:30|55.74|55.04|55.72|55.02|55.74|55.04|55.72|55.02|3
1656086140000|2022-06-24 15:55:40|55.73|55.03|55.72|55.02|55.73|55.03|55.69|54.99|5
1656086150000|2022-06-24 15:55:50|55.71|55.01|55.7|55|55.72|55.02|55.7|55|10
1656086160000|2022-06-24 15:56:00|55.71|55.01|55.7|55|55.71|55.01|55.7|55|6
1656086170000|2022-06-24 15:56:10|55.67|54.97|55.68|54.98|55.7|55|55.66|54.96|8
1656086180000|2022-06-24 15:56:20|55.65|54.95|55.67|54.97|55.68|54.98|55.65|54.95|3
1656086190000|2022-06-24 15:56:30|55.69|54.99|55.7|55|55.7|55|55.68|54.98|12
1656086200000|2022-06-24 15:56:40|55.69|54.99|55.69|54.99|55.7|55|55.69|54.99|11
1656086210000|2022-06-24 15:56:50|55.68|54.98|55.7|55|55.7|55|55.67|54.97|8
1656086220000|2022-06-24 15:57:00|55.69|54.99|55.69|54.99|55.7|55|55.69|54.99|5
1656086230000|2022-06-24 15:57:10|55.7|55|55.69|54.99|55.7|55|55.69|54.99|4
1656086240000|2022-06-24 15:57:20|55.7|55|55.69|54.99|55.7|55|55.68|54.98|4
1656086270000|2022-06-24 15:57:50|55.68|54.98|55.69|54.99|55.69|54.99|55.66|54.96|8
1656086280000|2022-06-24 15:58:00|55.7|55|55.69|54.99|55.7|55|55.69|54.99|2
1656086290000|2022-06-24 15:58:10|55.68|54.98|55.69|54.99|55.69|54.99|55.67|54.97|8
1656086300000|2022-06-24 15:58:20|55.68|54.98|55.67|54.97|55.69|54.99|55.66|54.96|7
1656086310000|2022-06-24 15:58:30|55.68|54.98|55.69|54.99|55.69|54.99|55.63|54.93|10
1656086320000|2022-06-24 15:58:40|55.68|54.98|55.69|54.99|55.69|54.99|55.66|54.96|11
1656086330000|2022-06-24 15:58:50|55.7|55|55.71|55.01|55.73|55.03|55.7|55|11
1656086340000|2022-06-24 15:59:00|55.72|55.02|55.71|55.01|55.73|55.03|55.71|55.01|8
1656086350000|2022-06-24 15:59:10|55.72|55.02|55.73|55.03|55.73|55.03|55.71|55.01|6
1656086360000|2022-06-24 15:59:20|55.72|55.02|55.72|55.02|55.72|55.02|55.72|55.02|1
1656086370000|2022-06-24 15:59:30|55.73|55.03|55.72|55.02|55.73|55.03|55.72|55.02|4
1656086380000|2022-06-24 15:59:40|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|5
1656086390000|2022-06-24 15:59:50|55.72|55.02|55.71|55.01|55.74|55.04|55.71|55.01|9
1656086400000|2022-06-24 16:00:00|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|2
1656086410000|2022-06-24 16:00:10|55.72|55.02|55.74|55.04|55.74|55.04|55.72|55.02|9
1656086420000|2022-06-24 16:00:20|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|5
1656086430000|2022-06-24 16:00:30|55.74|55.04|55.73|55.03|55.74|55.04|55.7|55|4
1656086440000|2022-06-24 16:00:40|55.74|55.04|55.71|55.01|55.74|55.04|55.71|55.01|10
1656086450000|2022-06-24 16:00:50|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|2
1656086460000|2022-06-24 16:01:00|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|5
1656086470000|2022-06-24 16:01:10|55.73|55.03|55.76|55.06|55.77|55.07|55.73|55.03|9
1656086480000|2022-06-24 16:01:20|55.75|55.05|55.75|55.05|55.77|55.07|55.75|55.05|7
1656086490000|2022-06-24 16:01:30|55.76|55.06|55.75|55.05|55.76|55.06|55.75|55.05|4
1656086500000|2022-06-24 16:01:40|55.74|55.04|55.73|55.03|55.75|55.05|55.73|55.03|7
1656086510000|2022-06-24 16:01:50|55.74|55.04|55.73|55.03|55.76|55.06|55.7|55|20
1656086520000|2022-06-24 16:02:00|55.72|55.02|55.75|55.05|55.75|55.05|55.7|55|14
1656086530000|2022-06-24 16:02:10|55.76|55.06|55.75|55.05|55.76|55.06|55.75|55.05|2
1656086540000|2022-06-24 16:02:20|55.74|55.04|55.75|55.05|55.75|55.05|55.73|55.03|6
1656086550000|2022-06-24 16:02:30|55.74|55.04|55.74|55.04|55.74|55.04|55.73|55.03|3
1656086560000|2022-06-24 16:02:40|55.73|55.03|55.77|55.07|55.77|55.07|55.73|55.03|8
1656086570000|2022-06-24 16:02:50|55.78|55.08|55.77|55.07|55.79|55.09|55.77|55.07|15
1656086580000|2022-06-24 16:03:00|55.79|55.09|55.77|55.07|55.79|55.09|55.76|55.06|9
1656086590000|2022-06-24 16:03:10|55.76|55.06|55.78|55.08|55.79|55.09|55.76|55.06|9
1656086600000|2022-06-24 16:03:20|55.79|55.09|55.8|55.1|55.81|55.11|55.78|55.08|11
1656086610000|2022-06-24 16:03:30|55.81|55.11|55.8|55.1|55.83|55.13|55.79|55.09|13
1656086620000|2022-06-24 16:03:40|55.79|55.09|55.79|55.09|55.8|55.1|55.77|55.07|10
1656086630000|2022-06-24 16:03:50|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|3
1656086640000|2022-06-24 16:04:00|55.81|55.11|55.83|55.13|55.83|55.13|55.8|55.1|7
1656086650000|2022-06-24 16:04:10|55.82|55.12|55.82|55.12|55.83|55.13|55.81|55.11|9
1656086660000|2022-06-24 16:04:20|55.83|55.13|55.85|55.15|55.85|55.15|55.83|55.13|2
1656086670000|2022-06-24 16:04:30|55.84|55.14|55.84|55.14|55.85|55.15|55.84|55.14|3
1656086680000|2022-06-24 16:04:40|55.85|55.15|55.85|55.15|55.86|55.16|55.84|55.14|7
1656086690000|2022-06-24 16:04:50|55.86|55.16|55.85|55.15|55.86|55.16|55.85|55.15|2
1656086700000|2022-06-24 16:05:00|55.84|55.14|55.83|55.13|55.87|55.17|55.81|55.11|17
1656086710000|2022-06-24 16:05:10|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656086720000|2022-06-24 16:05:20|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656086730000|2022-06-24 16:05:30|55.8|55.1|55.84|55.14|55.84|55.14|55.8|55.1|10
1656086740000|2022-06-24 16:05:40|55.83|55.13|55.83|55.13|55.84|55.14|55.83|55.13|7
1656086750000|2022-06-24 16:05:50|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|4
1656086760000|2022-06-24 16:06:00|55.84|55.14|55.82|55.12|55.84|55.14|55.81|55.11|6
1656086770000|2022-06-24 16:06:10|55.81|55.11|55.81|55.11|55.83|55.13|55.81|55.11|6
1656086780000|2022-06-24 16:06:20|55.82|55.12|55.83|55.13|55.84|55.14|55.82|55.12|10
1656086790000|2022-06-24 16:06:30|55.84|55.14|55.83|55.13|55.84|55.14|55.82|55.12|7
1656086800000|2022-06-24 16:06:40|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656086810000|2022-06-24 16:06:50|55.83|55.13|55.84|55.14|55.86|55.16|55.83|55.13|7
1656086820000|2022-06-24 16:07:00|55.85|55.15|55.84|55.14|55.85|55.15|55.83|55.13|7
1656086830000|2022-06-24 16:07:10|55.83|55.13|55.84|55.14|55.84|55.14|55.82|55.12|3
1656086840000|2022-06-24 16:07:20|55.85|55.15|55.84|55.14|55.85|55.15|55.83|55.13|8
1656086850000|2022-06-24 16:07:30|55.83|55.13|55.83|55.13|55.84|55.14|55.82|55.12|9
1656086860000|2022-06-24 16:07:40|55.8|55.1|55.83|55.13|55.83|55.13|55.8|55.1|8
1656086870000|2022-06-24 16:07:50|55.81|55.11|55.81|55.11|55.81|55.11|55.81|55.11|1
1656086880000|2022-06-24 16:08:00|55.82|55.12|55.82|55.12|55.85|55.15|55.8|55.1|7
1656086890000|2022-06-24 16:08:10|55.8|55.1|55.82|55.12|55.82|55.12|55.8|55.1|9
1656086900000|2022-06-24 16:08:20|55.81|55.11|55.84|55.14|55.84|55.14|55.81|55.11|5
1656086910000|2022-06-24 16:08:30|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656086920000|2022-06-24 16:08:40|55.84|55.14|55.85|55.15|55.87|55.17|55.84|55.14|5
1656086930000|2022-06-24 16:08:50|55.87|55.17|55.84|55.14|55.87|55.17|55.84|55.14|3
1656086940000|2022-06-24 16:09:00|55.82|55.12|55.83|55.13|55.85|55.15|55.82|55.12|6
1656086950000|2022-06-24 16:09:10|55.86|55.16|55.83|55.13|55.87|55.17|55.78|55.08|17
1656086960000|2022-06-24 16:09:20|55.81|55.11|55.81|55.11|55.81|55.11|55.81|55.11|1
1656086970000|2022-06-24 16:09:30|55.79|55.09|55.81|55.11|55.81|55.11|55.79|55.09|8
1656086980000|2022-06-24 16:09:40|55.8|55.1|55.81|55.11|55.83|55.13|55.79|55.09|12
1656086990000|2022-06-24 16:09:50|55.82|55.12|55.82|55.12|55.84|55.14|55.81|55.11|6
1656087000000|2022-06-24 16:10:00|55.81|55.11|55.82|55.12|55.84|55.14|55.8|55.1|15
1656087010000|2022-06-24 16:10:10|55.81|55.11|55.81|55.11|55.81|55.11|55.8|55.1|3
1656087020000|2022-06-24 16:10:20|55.8|55.1|55.82|55.12|55.82|55.12|55.8|55.1|6
1656087030000|2022-06-24 16:10:30|55.83|55.13|55.84|55.14|55.84|55.14|55.82|55.12|4
1656087040000|2022-06-24 16:10:40|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|2
1656087050000|2022-06-24 16:10:50|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|4
1656087060000|2022-06-24 16:11:00|55.83|55.13|55.81|55.11|55.83|55.13|55.81|55.11|2
1656087080000|2022-06-24 16:11:20|55.82|55.12|55.82|55.12|55.82|55.12|55.82|55.12|1
1656087090000|2022-06-24 16:11:30|55.81|55.11|55.81|55.11|55.81|55.11|55.81|55.11|1
1656087100000|2022-06-24 16:11:40|55.84|55.14|55.81|55.11|55.84|55.14|55.81|55.11|2
1656087110000|2022-06-24 16:11:50|55.82|55.12|55.81|55.11|55.82|55.12|55.81|55.11|4
1656087120000|2022-06-24 16:12:00|55.82|55.12|55.8|55.1|55.83|55.13|55.8|55.1|4
1656087140000|2022-06-24 16:12:20|55.84|55.14|55.83|55.13|55.84|55.14|55.78|55.08|9
1656087150000|2022-06-24 16:12:30|55.81|55.11|55.84|55.14|55.84|55.14|55.81|55.11|5
1656087160000|2022-06-24 16:12:40|55.83|55.13|55.78|55.08|55.83|55.13|55.77|55.07|7
1656087180000|2022-06-24 16:13:00|55.82|55.12|55.78|55.08|55.82|55.12|55.77|55.07|5
1656087190000|2022-06-24 16:13:10|55.77|55.07|55.82|55.12|55.82|55.12|55.77|55.07|7
1656087200000|2022-06-24 16:13:20|55.81|55.11|55.8|55.1|55.82|55.12|55.76|55.06|7
1656087210000|2022-06-24 16:13:30|55.79|55.09|55.78|55.08|55.8|55.1|55.76|55.06|12
1656087220000|2022-06-24 16:13:40|55.79|55.09|55.75|55.05|55.79|55.09|55.73|55.03|8
1656087230000|2022-06-24 16:13:50|55.74|55.04|55.73|55.03|55.75|55.05|55.72|55.02|11
1656087240000|2022-06-24 16:14:00|55.74|55.04|55.75|55.05|55.75|55.05|55.73|55.03|6
1656087250000|2022-06-24 16:14:10|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|2
1656087260000|2022-06-24 16:14:20|55.76|55.06|55.77|55.07|55.78|55.08|55.74|55.04|7
1656087270000|2022-06-24 16:14:30|55.76|55.06|55.76|55.06|55.79|55.09|55.76|55.06|11
1656087280000|2022-06-24 16:14:40|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|2
1656087290000|2022-06-24 16:14:50|55.77|55.07|55.75|55.05|55.77|55.07|55.72|55.02|5
1656087300000|2022-06-24 16:15:00|55.74|55.04|55.76|55.06|55.76|55.06|55.72|55.02|6
1656087310000|2022-06-24 16:15:10|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|4
1656087320000|2022-06-24 16:15:20|55.75|55.05|55.75|55.05|55.76|55.06|55.75|55.05|7
1656087330000|2022-06-24 16:15:30|55.76|55.06|55.78|55.08|55.78|55.08|55.73|55.03|12
1656087340000|2022-06-24 16:15:40|55.77|55.07|55.77|55.07|55.78|55.08|55.77|55.07|3
1656087350000|2022-06-24 16:15:50|55.78|55.08|55.79|55.09|55.81|55.11|55.74|55.04|9
1656087360000|2022-06-24 16:16:00|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|4
1656087370000|2022-06-24 16:16:10|55.77|55.07|55.78|55.08|55.78|55.08|55.77|55.07|2
1656087380000|2022-06-24 16:16:20|55.77|55.07|55.77|55.07|55.77|55.07|55.73|55.03|8
1656087390000|2022-06-24 16:16:30|55.76|55.06|55.76|55.06|55.77|55.07|55.76|55.06|5
1656087400000|2022-06-24 16:16:40|55.77|55.07|55.77|55.07|55.77|55.07|55.77|55.07|1
1656087410000|2022-06-24 16:16:50|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|8
1656087420000|2022-06-24 16:17:00|55.79|55.09|55.77|55.07|55.79|55.09|55.75|55.05|5
1656087430000|2022-06-24 16:17:10|55.76|55.06|55.76|55.06|55.77|55.07|55.76|55.06|3
1656087440000|2022-06-24 16:17:20|55.75|55.05|55.74|55.04|55.77|55.07|55.74|55.04|4
1656087450000|2022-06-24 16:17:30|55.73|55.03|55.76|55.06|55.76|55.06|55.73|55.03|4
1656087460000|2022-06-24 16:17:40|55.77|55.07|55.77|55.07|55.78|55.08|55.74|55.04|9
1656087470000|2022-06-24 16:17:50|55.75|55.05|55.75|55.05|55.75|55.05|55.75|55.05|1
1656087480000|2022-06-24 16:18:00|55.73|55.03|55.77|55.07|55.77|55.07|55.72|55.02|5
1656087490000|2022-06-24 16:18:10|55.74|55.04|55.77|55.07|55.77|55.07|55.73|55.03|4
1656087500000|2022-06-24 16:18:20|55.74|55.04|55.75|55.05|55.78|55.08|55.74|55.04|12
1656087510000|2022-06-24 16:18:30|55.76|55.06|55.74|55.04|55.77|55.07|55.74|55.04|6
1656087520000|2022-06-24 16:18:40|55.75|55.05|55.77|55.07|55.77|55.07|55.75|55.05|2
1656087530000|2022-06-24 16:18:50|55.76|55.06|55.76|55.06|55.78|55.08|55.76|55.06|4
1656087540000|2022-06-24 16:19:00|55.73|55.03|55.73|55.03|55.73|55.03|55.73|55.03|1
1656087550000|2022-06-24 16:19:10|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656087560000|2022-06-24 16:19:20|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|2
1656087580000|2022-06-24 16:19:40|55.72|55.02|55.74|55.04|55.74|55.04|55.72|55.02|5
1656087590000|2022-06-24 16:19:50|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|8
1656087610000|2022-06-24 16:20:10|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656087620000|2022-06-24 16:20:20|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|4
1656087640000|2022-06-24 16:20:40|55.72|55.02|55.74|55.04|55.74|55.04|55.72|55.02|5
1656087650000|2022-06-24 16:20:50|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|11
1656087660000|2022-06-24 16:21:00|55.72|55.02|55.74|55.04|55.75|55.05|55.71|55.01|8
1656087670000|2022-06-24 16:21:10|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|2
1656087680000|2022-06-24 16:21:20|55.73|55.03|55.73|55.03|55.74|55.04|55.7|55|8
1656087690000|2022-06-24 16:21:30|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|2
1656087700000|2022-06-24 16:21:40|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|6
1656087710000|2022-06-24 16:21:50|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|2
1656087720000|2022-06-24 16:22:00|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|2
1656087740000|2022-06-24 16:22:20|55.73|55.03|55.73|55.03|55.73|55.03|55.73|55.03|1
1656087750000|2022-06-24 16:22:30|55.7|55|55.72|55.02|55.72|55.02|55.7|55|2
1656087770000|2022-06-24 16:22:50|55.73|55.03|55.72|55.02|55.73|55.03|55.72|55.02|2
1656087780000|2022-06-24 16:23:00|55.71|55.01|55.73|55.03|55.73|55.03|55.71|55.01|3
1656087790000|2022-06-24 16:23:10|55.72|55.02|55.74|55.04|55.74|55.04|55.72|55.02|5
1656087800000|2022-06-24 16:23:20|55.73|55.03|55.74|55.04|55.74|55.04|55.73|55.03|8
1656087810000|2022-06-24 16:23:30|55.75|55.05|55.75|55.05|55.75|55.05|55.73|55.03|5
1656087820000|2022-06-24 16:23:40|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|6
1656087830000|2022-06-24 16:23:50|55.76|55.06|55.76|55.06|55.77|55.07|55.75|55.05|5
1656087840000|2022-06-24 16:24:00|55.77|55.07|55.77|55.07|55.77|55.07|55.76|55.06|3
1656087860000|2022-06-24 16:24:20|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|2
1656087870000|2022-06-24 16:24:30|55.76|55.06|55.78|55.08|55.78|55.08|55.75|55.05|5
1656087890000|2022-06-24 16:24:50|55.79|55.09|55.79|55.09|55.79|55.09|55.78|55.08|5
1656087900000|2022-06-24 16:25:00|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|3
1656087910000|2022-06-24 16:25:10|55.79|55.09|55.8|55.1|55.8|55.1|55.78|55.08|4
1656087920000|2022-06-24 16:25:20|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|8
1656087930000|2022-06-24 16:25:30|55.81|55.11|55.79|55.09|55.81|55.11|55.77|55.07|3
1656087940000|2022-06-24 16:25:40|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|7
1656087950000|2022-06-24 16:25:50|55.79|55.09|55.79|55.09|55.8|55.1|55.79|55.09|9
1656087960000|2022-06-24 16:26:00|55.78|55.08|55.78|55.08|55.79|55.09|55.77|55.07|6
1656087970000|2022-06-24 16:26:10|55.77|55.07|55.77|55.07|55.78|55.08|55.77|55.07|3
1656087980000|2022-06-24 16:26:20|55.78|55.08|55.78|55.08|55.79|55.09|55.77|55.07|4
1656087990000|2022-06-24 16:26:30|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|2
1656088000000|2022-06-24 16:26:40|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|2
1656088010000|2022-06-24 16:26:50|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656088020000|2022-06-24 16:27:00|55.81|55.11|55.77|55.07|55.81|55.11|55.76|55.06|7
1656088030000|2022-06-24 16:27:10|55.76|55.06|55.76|55.06|55.77|55.07|55.76|55.06|3
1656088040000|2022-06-24 16:27:20|55.75|55.05|55.75|55.05|55.76|55.06|55.74|55.04|4
1656088050000|2022-06-24 16:27:30|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|2
1656088080000|2022-06-24 16:28:00|55.73|55.03|55.75|55.05|55.75|55.05|55.73|55.03|2
1656088090000|2022-06-24 16:28:10|55.74|55.04|55.74|55.04|55.75|55.05|55.74|55.04|3
1656088100000|2022-06-24 16:28:20|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|2
1656088140000|2022-06-24 16:29:00|55.7|55|55.71|55.01|55.72|55.02|55.7|55|7
1656088150000|2022-06-24 16:29:10|55.67|54.97|55.69|54.99|55.7|55|55.67|54.97|7
1656088160000|2022-06-24 16:29:20|55.68|54.98|55.7|55|55.7|55|55.68|54.98|4
1656088170000|2022-06-24 16:29:30|55.69|54.99|55.7|55|55.71|55.01|55.69|54.99|6
1656088180000|2022-06-24 16:29:40|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|2
1656088190000|2022-06-24 16:29:50|55.67|54.97|55.66|54.96|55.67|54.97|55.66|54.96|2
1656088200000|2022-06-24 16:30:00|55.67|54.97|55.67|54.97|55.67|54.97|55.65|54.95|7
1656088210000|2022-06-24 16:30:10|55.68|54.98|55.67|54.97|55.68|54.98|55.64|54.94|8
1656088220000|2022-06-24 16:30:20|55.68|54.98|55.68|54.98|55.68|54.98|55.67|54.97|5
1656088230000|2022-06-24 16:30:30|55.67|54.97|55.64|54.94|55.67|54.97|55.64|54.94|9
1656088240000|2022-06-24 16:30:40|55.65|54.95|55.66|54.96|55.66|54.96|55.64|54.94|3
1656088250000|2022-06-24 16:30:50|55.65|54.95|55.65|54.95|55.66|54.96|55.65|54.95|11
1656088260000|2022-06-24 16:31:00|55.66|54.96|55.65|54.95|55.66|54.96|55.64|54.94|7
1656088270000|2022-06-24 16:31:10|55.64|54.94|55.64|54.94|55.65|54.95|55.62|54.92|11
1656088280000|2022-06-24 16:31:20|55.65|54.95|55.64|54.94|55.66|54.96|55.62|54.92|11
1656088290000|2022-06-24 16:31:30|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|10
1656088300000|2022-06-24 16:31:40|55.65|54.95|55.64|54.94|55.65|54.95|55.61|54.91|6
1656088310000|2022-06-24 16:31:50|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|9
1656088320000|2022-06-24 16:32:00|55.64|54.94|55.65|54.95|55.66|54.96|55.63|54.93|13
1656088330000|2022-06-24 16:32:10|55.64|54.94|55.62|54.92|55.65|54.95|55.61|54.91|12
1656088340000|2022-06-24 16:32:20|55.63|54.93|55.61|54.91|55.63|54.93|55.59|54.89|13
1656088350000|2022-06-24 16:32:30|55.62|54.92|55.62|54.92|55.63|54.93|55.62|54.92|5
1656088360000|2022-06-24 16:32:40|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|6
1656088370000|2022-06-24 16:32:50|55.61|54.91|55.61|54.91|55.62|54.92|55.6|54.9|4
1656088380000|2022-06-24 16:33:00|55.6|54.9|55.6|54.9|55.61|54.91|55.59|54.89|9
1656088390000|2022-06-24 16:33:10|55.61|54.91|55.54|54.84|55.61|54.91|55.54|54.84|10
1656088400000|2022-06-24 16:33:20|55.52|54.82|55.53|54.83|55.53|54.83|55.5|54.8|12
1656088410000|2022-06-24 16:33:30|55.52|54.82|55.51|54.81|55.53|54.83|55.51|54.81|15
1656088420000|2022-06-24 16:33:40|55.52|54.82|55.49|54.79|55.52|54.82|55.48|54.78|14
1656088430000|2022-06-24 16:33:50|55.48|54.78|55.49|54.79|55.49|54.79|55.48|54.78|8
1656088440000|2022-06-24 16:34:00|55.48|54.78|55.45|54.75|55.49|54.79|55.45|54.75|16
1656088450000|2022-06-24 16:34:10|55.48|54.78|55.47|54.77|55.48|54.78|55.45|54.75|6
1656088460000|2022-06-24 16:34:20|55.49|54.79|55.48|54.78|55.5|54.8|55.48|54.78|12
1656088470000|2022-06-24 16:34:30|55.49|54.79|55.5|54.8|55.52|54.82|55.48|54.78|8
1656088480000|2022-06-24 16:34:40|55.52|54.82|55.5|54.8|55.52|54.82|55.46|54.76|9
1656088490000|2022-06-24 16:34:50|55.49|54.79|55.51|54.81|55.51|54.81|55.49|54.79|4
1656088500000|2022-06-24 16:35:00|55.48|54.78|55.51|54.81|55.51|54.81|55.48|54.78|7
1656088510000|2022-06-24 16:35:10|55.5|54.8|55.5|54.8|55.51|54.81|55.48|54.78|10
1656088520000|2022-06-24 16:35:20|55.51|54.81|55.51|54.81|55.51|54.81|55.51|54.81|1
1656088530000|2022-06-24 16:35:30|55.5|54.8|55.39|54.69|55.51|54.81|55.39|54.69|19
1656088540000|2022-06-24 16:35:40|55.38|54.68|55.17|54.47|55.38|54.68|55.1|54.4|29
1656088550000|2022-06-24 16:35:50|55.18|54.48|55.14|54.44|55.21|54.51|55.13|54.43|23
1656088560000|2022-06-24 16:36:00|55.13|54.43|55.12|54.42|55.13|54.43|55.1|54.4|13
1656088570000|2022-06-24 16:36:10|55.13|54.43|55.11|54.41|55.16|54.46|55.1|54.4|15
1656088580000|2022-06-24 16:36:20|55.12|54.42|55.07|54.37|55.12|54.42|55.03|54.33|18
1656088590000|2022-06-24 16:36:30|55.08|54.38|54.99|54.29|55.08|54.38|54.96|54.26|17
1656088600000|2022-06-24 16:36:40|54.95|54.25|54.94|54.24|54.98|54.28|54.93|54.23|15
1656088610000|2022-06-24 16:36:50|54.93|54.23|54.93|54.23|54.95|54.25|54.92|54.22|13
1656088620000|2022-06-24 16:37:00|54.94|54.24|54.87|54.17|54.94|54.24|54.87|54.17|13
1656088630000|2022-06-24 16:37:10|54.88|54.18|54.76|54.06|54.88|54.18|54.73|54.03|16
1656088640000|2022-06-24 16:37:20|54.73|54.03|54.81|54.11|54.81|54.11|54.73|54.03|14
1656088650000|2022-06-24 16:37:30|54.82|54.12|54.89|54.19|54.89|54.19|54.8|54.1|20
1656088660000|2022-06-24 16:37:40|54.88|54.18|54.92|54.22|54.93|54.23|54.88|54.18|15
1656088670000|2022-06-24 16:37:50|54.91|54.21|54.94|54.24|54.94|54.24|54.9|54.2|12
1656088680000|2022-06-24 16:38:00|54.95|54.25|54.95|54.25|54.97|54.27|54.94|54.24|16
1656088690000|2022-06-24 16:38:10|54.96|54.26|54.96|54.26|54.97|54.27|54.93|54.23|6
1656088700000|2022-06-24 16:38:20|54.97|54.27|54.96|54.26|54.97|54.27|54.95|54.25|3
1656088710000|2022-06-24 16:38:30|54.97|54.27|54.99|54.29|54.99|54.29|54.97|54.27|5
1656088720000|2022-06-24 16:38:40|55|54.3|55.09|54.39|55.1|54.4|55|54.3|15
1656088730000|2022-06-24 16:38:50|55.1|54.4|55.07|54.37|55.17|54.47|55.07|54.37|19
1656088740000|2022-06-24 16:39:00|55.1|54.4|55.1|54.4|55.11|54.41|55.08|54.38|9
1656088750000|2022-06-24 16:39:10|55.11|54.41|55.06|54.36|55.11|54.41|55.06|54.36|13
1656088760000|2022-06-24 16:39:20|55.05|54.35|55.08|54.38|55.09|54.39|55.05|54.35|9
1656088770000|2022-06-24 16:39:30|55.07|54.37|55.05|54.35|55.07|54.37|55.03|54.33|11
1656088780000|2022-06-24 16:39:40|55.06|54.36|55.08|54.38|55.1|54.4|55.06|54.36|8
1656088790000|2022-06-24 16:39:50|55.09|54.39|55.08|54.38|55.09|54.39|55.08|54.38|2
1656088800000|2022-06-24 16:40:00|55.09|54.39|55.07|54.37|55.1|54.4|55.07|54.37|7
1656088810000|2022-06-24 16:40:10|55.06|54.36|55.06|54.36|55.07|54.37|55.06|54.36|3
1656088820000|2022-06-24 16:40:20|55.07|54.37|55.08|54.38|55.09|54.39|55.07|54.37|7
1656088830000|2022-06-24 16:40:30|55.09|54.39|55.16|54.46|55.16|54.46|55.09|54.39|11
1656088840000|2022-06-24 16:40:40|55.17|54.47|55.18|54.48|55.19|54.49|55.16|54.46|17
1656088850000|2022-06-24 16:40:50|55.2|54.5|55.22|54.52|55.24|54.54|55.2|54.5|11
1656088860000|2022-06-24 16:41:00|55.24|54.54|55.24|54.54|55.25|54.55|55.22|54.52|14
1656088870000|2022-06-24 16:41:10|55.25|54.55|55.26|54.56|55.27|54.57|55.23|54.53|11
1656088880000|2022-06-24 16:41:20|55.25|54.55|55.26|54.56|55.26|54.56|55.25|54.55|6
1656088890000|2022-06-24 16:41:30|55.25|54.55|55.24|54.54|55.25|54.55|55.21|54.51|9
1656088900000|2022-06-24 16:41:40|55.21|54.51|55.22|54.52|55.23|54.53|55.21|54.51|9
1656088910000|2022-06-24 16:41:50|55.23|54.53|55.23|54.53|55.23|54.53|55.22|54.52|7
1656088920000|2022-06-24 16:42:00|55.22|54.52|55.26|54.56|55.26|54.56|55.2|54.5|13
1656088930000|2022-06-24 16:42:10|55.27|54.57|55.29|54.59|55.31|54.61|55.27|54.57|10
1656088940000|2022-06-24 16:42:20|55.3|54.6|55.31|54.61|55.32|54.62|55.3|54.6|7
1656088950000|2022-06-24 16:42:30|55.3|54.6|55.3|54.6|55.32|54.62|55.3|54.6|4
1656088960000|2022-06-24 16:42:40|55.31|54.61|55.3|54.6|55.31|54.61|55.28|54.58|4
1656088970000|2022-06-24 16:42:50|55.31|54.61|55.29|54.59|55.31|54.61|55.27|54.57|7
1656088980000|2022-06-24 16:43:00|55.28|54.58|55.28|54.58|55.29|54.59|55.28|54.58|3
1656088990000|2022-06-24 16:43:10|55.29|54.59|55.3|54.6|55.31|54.61|55.28|54.58|6
1656089000000|2022-06-24 16:43:20|55.31|54.61|55.33|54.63|55.35|54.65|55.3|54.6|7
1656089010000|2022-06-24 16:43:30|55.32|54.62|55.34|54.64|55.35|54.65|55.32|54.62|8
1656089020000|2022-06-24 16:43:40|55.33|54.63|55.36|54.66|55.36|54.66|55.33|54.63|5
1656089030000|2022-06-24 16:43:50|55.37|54.67|55.39|54.69|55.39|54.69|55.36|54.66|11
1656089040000|2022-06-24 16:44:00|55.37|54.67|55.37|54.67|55.4|54.7|55.36|54.66|10
1656089050000|2022-06-24 16:44:10|55.38|54.68|55.38|54.68|55.39|54.69|55.36|54.66|17
1656089060000|2022-06-24 16:44:20|55.39|54.69|55.37|54.67|55.41|54.71|55.37|54.67|10
1656089070000|2022-06-24 16:44:30|55.4|54.7|55.4|54.7|55.41|54.71|55.38|54.68|18
1656089080000|2022-06-24 16:44:40|55.39|54.69|55.4|54.7|55.4|54.7|55.39|54.69|6
1656089090000|2022-06-24 16:44:50|55.39|54.69|55.39|54.69|55.4|54.7|55.36|54.66|17
1656089100000|2022-06-24 16:45:00|55.38|54.68|55.35|54.65|55.38|54.68|55.34|54.64|10
1656089110000|2022-06-24 16:45:10|55.36|54.66|55.35|54.65|55.39|54.69|55.35|54.65|8
1656089120000|2022-06-24 16:45:20|55.36|54.66|55.35|54.65|55.36|54.66|55.34|54.64|6
1656089140000|2022-06-24 16:45:40|55.34|54.64|55.34|54.64|55.35|54.65|55.34|54.64|3
1656089160000|2022-06-24 16:46:00|55.33|54.63|55.36|54.66|55.36|54.66|55.33|54.63|6
1656089170000|2022-06-24 16:46:10|55.35|54.65|55.36|54.66|55.36|54.66|55.35|54.65|2
1656089180000|2022-06-24 16:46:20|55.37|54.67|55.36|54.66|55.38|54.68|55.36|54.66|6
1656089190000|2022-06-24 16:46:30|55.37|54.67|55.37|54.67|55.37|54.67|55.36|54.66|3
1656089200000|2022-06-24 16:46:40|55.38|54.68|55.38|54.68|55.38|54.68|55.38|54.68|1
1656089220000|2022-06-24 16:47:00|55.36|54.66|55.35|54.65|55.38|54.68|55.35|54.65|9
1656089230000|2022-06-24 16:47:10|55.33|54.63|55.34|54.64|55.35|54.65|55.32|54.62|6
1656089240000|2022-06-24 16:47:20|55.35|54.65|55.34|54.64|55.36|54.66|55.33|54.63|8
1656089250000|2022-06-24 16:47:30|55.35|54.65|55.35|54.65|55.36|54.66|55.34|54.64|9
1656089260000|2022-06-24 16:47:40|55.34|54.64|55.35|54.65|55.35|54.65|55.34|54.64|2
1656089270000|2022-06-24 16:47:50|55.36|54.66|55.35|54.65|55.36|54.66|55.35|54.65|2
1656089280000|2022-06-24 16:48:00|55.34|54.64|55.35|54.65|55.35|54.65|55.34|54.64|2
1656089310000|2022-06-24 16:48:30|55.36|54.66|55.36|54.66|55.37|54.67|55.35|54.65|7
1656089350000|2022-06-24 16:49:10|55.35|54.65|55.35|54.65|55.36|54.66|55.35|54.65|3
1656089360000|2022-06-24 16:49:20|55.36|54.66|55.36|54.66|55.36|54.66|55.34|54.64|6
1656089370000|2022-06-24 16:49:30|55.35|54.65|55.35|54.65|55.36|54.66|55.34|54.64|5
1656089390000|2022-06-24 16:49:50|55.36|54.66|55.37|54.67|55.37|54.67|55.35|54.65|8
1656089400000|2022-06-24 16:50:00|55.39|54.69|55.47|54.77|55.49|54.79|55.39|54.69|16
1656089410000|2022-06-24 16:50:10|55.48|54.78|55.55|54.85|55.56|54.86|55.48|54.78|27
1656089420000|2022-06-24 16:50:20|55.54|54.84|55.55|54.85|55.55|54.85|55.53|54.83|14
1656089430000|2022-06-24 16:50:30|55.56|54.86|55.57|54.87|55.59|54.89|55.53|54.83|15
1656089440000|2022-06-24 16:50:40|55.58|54.88|55.59|54.89|55.59|54.89|55.58|54.88|10
1656089450000|2022-06-24 16:50:50|55.6|54.9|55.62|54.92|55.62|54.92|55.59|54.89|13
1656089460000|2022-06-24 16:51:00|55.61|54.91|55.6|54.9|55.62|54.92|55.59|54.89|8
1656089470000|2022-06-24 16:51:10|55.58|54.88|55.6|54.9|55.6|54.9|55.57|54.87|17
1656089480000|2022-06-24 16:51:20|55.59|54.89|55.53|54.83|55.59|54.89|55.53|54.83|10
1656089490000|2022-06-24 16:51:30|55.54|54.84|55.53|54.83|55.54|54.84|55.51|54.81|5
1656089500000|2022-06-24 16:51:40|55.52|54.82|55.52|54.82|55.52|54.82|55.52|54.82|1
1656089510000|2022-06-24 16:51:50|55.53|54.83|55.52|54.82|55.53|54.83|55.48|54.78|4
1656089520000|2022-06-24 16:52:00|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|4
1656089530000|2022-06-24 16:52:10|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|6
1656089540000|2022-06-24 16:52:20|55.51|54.81|55.54|54.84|55.54|54.84|55.5|54.8|18
1656089550000|2022-06-24 16:52:30|55.53|54.83|55.53|54.83|55.54|54.84|55.53|54.83|3
1656089560000|2022-06-24 16:52:40|55.52|54.82|55.54|54.84|55.54|54.84|55.52|54.82|7
1656089570000|2022-06-24 16:52:50|55.51|54.81|55.53|54.83|55.53|54.83|55.51|54.81|2
1656089580000|2022-06-24 16:53:00|55.51|54.81|55.52|54.82|55.53|54.83|55.51|54.81|3
1656089590000|2022-06-24 16:53:10|55.53|54.83|55.5|54.8|55.53|54.83|55.5|54.8|5
1656089600000|2022-06-24 16:53:20|55.51|54.81|55.5|54.8|55.52|54.82|55.5|54.8|8
1656089610000|2022-06-24 16:53:30|55.51|54.81|55.5|54.8|55.53|54.83|55.49|54.79|5
1656089620000|2022-06-24 16:53:40|55.49|54.79|55.49|54.79|55.5|54.8|55.48|54.78|7
1656089630000|2022-06-24 16:53:50|55.5|54.8|55.5|54.8|55.5|54.8|55.49|54.79|13
1656089640000|2022-06-24 16:54:00|55.49|54.79|55.48|54.78|55.5|54.8|55.47|54.77|14
1656089650000|2022-06-24 16:54:10|55.47|54.77|55.41|54.71|55.47|54.77|55.41|54.71|13
1656089660000|2022-06-24 16:54:20|55.4|54.7|55.43|54.73|55.43|54.73|55.39|54.69|6
1656089670000|2022-06-24 16:54:30|55.4|54.7|55.42|54.72|55.42|54.72|55.4|54.7|7
1656089680000|2022-06-24 16:54:40|55.41|54.71|55.42|54.72|55.42|54.72|55.4|54.7|6
1656089690000|2022-06-24 16:54:50|55.41|54.71|55.41|54.71|55.42|54.72|55.41|54.71|3
1656089700000|2022-06-24 16:55:00|55.42|54.72|55.41|54.71|55.43|54.73|55.39|54.69|13
1656089710000|2022-06-24 16:55:10|55.4|54.7|55.42|54.72|55.42|54.72|55.4|54.7|10
1656089720000|2022-06-24 16:55:20|55.41|54.71|55.42|54.72|55.42|54.72|55.41|54.71|2
1656089730000|2022-06-24 16:55:30|55.43|54.73|55.43|54.73|55.43|54.73|55.41|54.71|5
1656089740000|2022-06-24 16:55:40|55.42|54.72|55.44|54.74|55.44|54.74|55.42|54.72|5
1656089750000|2022-06-24 16:55:50|55.45|54.75|55.45|54.75|55.46|54.76|55.44|54.74|6
1656089760000|2022-06-24 16:56:00|55.44|54.74|55.44|54.74|55.45|54.75|55.41|54.71|13
1656089770000|2022-06-24 16:56:10|55.43|54.73|55.44|54.74|55.45|54.75|55.41|54.71|5
1656089780000|2022-06-24 16:56:20|55.45|54.75|55.43|54.73|55.45|54.75|55.4|54.7|6
1656089790000|2022-06-24 16:56:30|55.44|54.74|55.42|54.72|55.44|54.74|55.42|54.72|9
1656089800000|2022-06-24 16:56:40|55.43|54.73|55.42|54.72|55.43|54.73|55.39|54.69|16
1656089810000|2022-06-24 16:56:50|55.41|54.71|55.41|54.71|55.41|54.71|55.38|54.68|7
1656089820000|2022-06-24 16:57:00|55.4|54.7|55.41|54.71|55.42|54.72|55.38|54.68|9
1656089830000|2022-06-24 16:57:10|55.42|54.72|55.39|54.69|55.42|54.72|55.39|54.69|11
1656089840000|2022-06-24 16:57:20|55.41|54.71|55.41|54.71|55.41|54.71|55.41|54.71|1
1656089850000|2022-06-24 16:57:30|55.42|54.72|55.42|54.72|55.42|54.72|55.42|54.72|1
1656089860000|2022-06-24 16:57:40|55.41|54.71|55.41|54.71|55.42|54.72|55.41|54.71|7
1656089870000|2022-06-24 16:57:50|55.43|54.73|55.43|54.73|55.43|54.73|55.43|54.73|1
1656089880000|2022-06-24 16:58:00|55.42|54.72|55.43|54.73|55.43|54.73|55.42|54.72|8
1656089890000|2022-06-24 16:58:10|55.42|54.72|55.43|54.73|55.43|54.73|55.42|54.72|2
1656089900000|2022-06-24 16:58:20|55.42|54.72|55.44|54.74|55.44|54.74|55.42|54.72|5
1656089910000|2022-06-24 16:58:30|55.45|54.75|55.48|54.78|55.48|54.78|55.43|54.73|8
1656089920000|2022-06-24 16:58:40|55.47|54.77|55.49|54.79|55.49|54.79|55.47|54.77|11
1656089930000|2022-06-24 16:58:50|55.48|54.78|55.52|54.82|55.52|54.82|55.48|54.78|11
1656089940000|2022-06-24 16:59:00|55.51|54.81|55.57|54.87|55.59|54.89|55.51|54.81|15
1656089950000|2022-06-24 16:59:10|55.58|54.88|55.57|54.87|55.59|54.89|55.55|54.85|14
1656089960000|2022-06-24 16:59:20|55.58|54.88|55.58|54.88|55.59|54.89|55.57|54.87|7
1656089970000|2022-06-24 16:59:30|55.54|54.84|55.55|54.85|55.57|54.87|55.52|54.82|12
1656089980000|2022-06-24 16:59:40|55.54|54.84|55.57|54.87|55.58|54.88|55.54|54.84|15
1656089990000|2022-06-24 16:59:50|55.56|54.86|55.56|54.86|55.58|54.88|55.55|54.85|14
1656090000000|2022-06-24 17:00:00|55.57|54.87|55.55|54.85|55.57|54.87|55.51|54.81|11
1656090010000|2022-06-24 17:00:10|55.54|54.84|55.52|54.82|55.55|54.85|55.49|54.79|13
1656090020000|2022-06-24 17:00:20|55.51|54.81|55.56|54.86|55.56|54.86|55.51|54.81|13
1656090030000|2022-06-24 17:00:30|55.58|54.88|55.66|54.96|55.67|54.97|55.58|54.88|13
1656090040000|2022-06-24 17:00:40|55.67|54.97|55.64|54.94|55.68|54.98|55.62|54.92|13
1656090050000|2022-06-24 17:00:50|55.66|54.96|55.66|54.96|55.68|54.98|55.62|54.92|17
1656090060000|2022-06-24 17:01:00|55.65|54.95|55.68|54.98|55.69|54.99|55.63|54.93|20
1656090070000|2022-06-24 17:01:10|55.69|54.99|55.82|55.12|55.82|55.12|55.68|54.98|23
1656090080000|2022-06-24 17:01:20|55.83|55.13|55.79|55.09|55.85|55.15|55.78|55.08|18
1656090090000|2022-06-24 17:01:30|55.8|55.1|55.73|55.03|55.8|55.1|55.72|55.02|16
1656090100000|2022-06-24 17:01:40|55.74|55.04|55.85|55.15|55.89|55.19|55.74|55.04|19
1656090110000|2022-06-24 17:01:50|55.84|55.14|55.86|55.16|55.86|55.16|55.81|55.11|25
1656090120000|2022-06-24 17:02:00|55.87|55.17|55.85|55.15|55.87|55.17|55.83|55.13|13
1656090130000|2022-06-24 17:02:10|55.86|55.16|55.79|55.09|55.86|55.16|55.79|55.09|18
1656090140000|2022-06-24 17:02:20|55.81|55.11|55.76|55.06|55.81|55.11|55.76|55.06|11
1656090150000|2022-06-24 17:02:30|55.75|55.05|55.78|55.08|55.81|55.11|55.75|55.05|16
1656090160000|2022-06-24 17:02:40|55.79|55.09|55.74|55.04|55.79|55.09|55.74|55.04|10
1656090170000|2022-06-24 17:02:50|55.75|55.05|55.75|55.05|55.77|55.07|55.74|55.04|13
1656090180000|2022-06-24 17:03:00|55.76|55.06|55.76|55.06|55.77|55.07|55.75|55.05|9
1656090190000|2022-06-24 17:03:10|55.78|55.08|55.77|55.07|55.78|55.08|55.76|55.06|4
1656090200000|2022-06-24 17:03:20|55.76|55.06|55.77|55.07|55.78|55.08|55.76|55.06|7
1656090210000|2022-06-24 17:03:30|55.78|55.08|55.77|55.07|55.79|55.09|55.76|55.06|13
1656090220000|2022-06-24 17:03:40|55.78|55.08|55.77|55.07|55.8|55.1|55.77|55.07|12
1656090230000|2022-06-24 17:03:50|55.78|55.08|55.78|55.08|55.8|55.1|55.77|55.07|10
1656090240000|2022-06-24 17:04:00|55.79|55.09|55.78|55.08|55.81|55.11|55.78|55.08|17
1656090250000|2022-06-24 17:04:10|55.79|55.09|55.77|55.07|55.79|55.09|55.77|55.07|5
1656090260000|2022-06-24 17:04:20|55.78|55.08|55.78|55.08|55.79|55.09|55.77|55.07|7
1656090280000|2022-06-24 17:04:40|55.79|55.09|55.79|55.09|55.8|55.1|55.78|55.08|11
1656090290000|2022-06-24 17:04:50|55.78|55.08|55.79|55.09|55.8|55.1|55.78|55.08|10
1656090300000|2022-06-24 17:05:00|55.78|55.08|55.81|55.11|55.81|55.11|55.77|55.07|18
1656090310000|2022-06-24 17:05:10|55.82|55.12|55.81|55.11|55.83|55.13|55.81|55.11|9
1656090320000|2022-06-24 17:05:20|55.8|55.1|55.79|55.09|55.82|55.12|55.79|55.09|5
1656090330000|2022-06-24 17:05:30|55.78|55.08|55.76|55.06|55.79|55.09|55.76|55.06|6
1656090340000|2022-06-24 17:05:40|55.75|55.05|55.75|55.05|55.76|55.06|55.75|55.05|5
1656090350000|2022-06-24 17:05:50|55.77|55.07|55.75|55.05|55.77|55.07|55.75|55.05|6
1656090360000|2022-06-24 17:06:00|55.76|55.06|55.75|55.05|55.76|55.06|55.74|55.04|6
1656090370000|2022-06-24 17:06:10|55.74|55.04|55.75|55.05|55.76|55.06|55.74|55.04|4
1656090380000|2022-06-24 17:06:20|55.74|55.04|55.74|55.04|55.76|55.06|55.74|55.04|4
1656090390000|2022-06-24 17:06:30|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|2
1656090400000|2022-06-24 17:06:40|55.75|55.05|55.81|55.11|55.83|55.13|55.75|55.05|13
1656090410000|2022-06-24 17:06:50|55.82|55.12|55.85|55.15|55.85|55.15|55.82|55.12|8
1656090420000|2022-06-24 17:07:00|55.84|55.14|55.82|55.12|55.85|55.15|55.82|55.12|12
1656090430000|2022-06-24 17:07:10|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|6
1656090440000|2022-06-24 17:07:20|55.83|55.13|55.89|55.19|55.89|55.19|55.83|55.13|20
1656090450000|2022-06-24 17:07:30|55.88|55.18|55.87|55.17|55.9|55.2|55.87|55.17|7
1656090460000|2022-06-24 17:07:40|55.88|55.18|55.9|55.2|55.91|55.21|55.87|55.17|10
1656090470000|2022-06-24 17:07:50|55.89|55.19|55.89|55.19|55.9|55.2|55.88|55.18|8
1656090480000|2022-06-24 17:08:00|55.9|55.2|55.88|55.18|55.91|55.21|55.88|55.18|12
1656090490000|2022-06-24 17:08:10|55.87|55.17|55.88|55.18|55.89|55.19|55.87|55.17|8
1656090500000|2022-06-24 17:08:20|55.87|55.17|55.85|55.15|55.89|55.19|55.84|55.14|21
1656090510000|2022-06-24 17:08:30|55.83|55.13|55.83|55.13|55.84|55.14|55.82|55.12|9
1656090520000|2022-06-24 17:08:40|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656090530000|2022-06-24 17:08:50|55.83|55.13|55.83|55.13|55.84|55.14|55.83|55.13|9
1656090540000|2022-06-24 17:09:00|55.84|55.14|55.85|55.15|55.86|55.16|55.83|55.13|10
1656090550000|2022-06-24 17:09:10|55.84|55.14|55.86|55.16|55.86|55.16|55.83|55.13|7
1656090560000|2022-06-24 17:09:20|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|4
1656090570000|2022-06-24 17:09:30|55.85|55.15|55.9|55.2|55.92|55.22|55.85|55.15|10
1656090580000|2022-06-24 17:09:40|55.89|55.19|55.9|55.2|55.9|55.2|55.87|55.17|14
1656090590000|2022-06-24 17:09:50|55.89|55.19|55.86|55.16|55.89|55.19|55.86|55.16|8
1656090600000|2022-06-24 17:10:00|55.85|55.15|55.86|55.16|55.86|55.16|55.84|55.14|11
1656090610000|2022-06-24 17:10:10|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|8
1656090620000|2022-06-24 17:10:20|55.87|55.17|55.87|55.17|55.87|55.17|55.85|55.15|7
1656090630000|2022-06-24 17:10:30|55.88|55.18|55.87|55.17|55.89|55.19|55.86|55.16|12
1656090640000|2022-06-24 17:10:40|55.88|55.18|55.86|55.16|55.89|55.19|55.85|55.15|10
1656090650000|2022-06-24 17:10:50|55.85|55.15|55.84|55.14|55.86|55.16|55.83|55.13|6
1656090660000|2022-06-24 17:11:00|55.85|55.15|55.86|55.16|55.86|55.16|55.84|55.14|10
1656090670000|2022-06-24 17:11:10|55.85|55.15|55.85|55.15|55.86|55.16|55.84|55.14|11
1656090680000|2022-06-24 17:11:20|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|16
1656090690000|2022-06-24 17:11:30|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|8
1656090700000|2022-06-24 17:11:40|55.84|55.14|55.84|55.14|55.85|55.15|55.82|55.12|9
1656090710000|2022-06-24 17:11:50|55.82|55.12|55.85|55.15|55.85|55.15|55.82|55.12|5
1656090720000|2022-06-24 17:12:00|55.84|55.14|55.79|55.09|55.85|55.15|55.78|55.08|11
1656090730000|2022-06-24 17:12:10|55.78|55.08|55.74|55.04|55.78|55.08|55.73|55.03|18
1656090740000|2022-06-24 17:12:20|55.73|55.03|55.7|55|55.74|55.04|55.67|54.97|15
1656090750000|2022-06-24 17:12:30|55.66|54.96|55.66|54.96|55.68|54.98|55.65|54.95|14
1656090760000|2022-06-24 17:12:40|55.67|54.97|55.67|54.97|55.69|54.99|55.67|54.97|12
1656090770000|2022-06-24 17:12:50|55.68|54.98|55.68|54.98|55.68|54.98|55.66|54.96|14
1656090780000|2022-06-24 17:13:00|55.67|54.97|55.67|54.97|55.68|54.98|55.66|54.96|13
1656090790000|2022-06-24 17:13:10|55.68|54.98|55.68|54.98|55.69|54.99|55.68|54.98|5
1656090800000|2022-06-24 17:13:20|55.69|54.99|55.72|55.02|55.72|55.02|55.69|54.99|5
1656090810000|2022-06-24 17:13:30|55.71|55.01|55.7|55|55.72|55.02|55.7|55|8
1656090820000|2022-06-24 17:13:40|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|3
1656090830000|2022-06-24 17:13:50|55.7|55|55.71|55.01|55.71|55.01|55.7|55|2
1656090840000|2022-06-24 17:14:00|55.7|55|55.7|55|55.7|55|55.7|55|1
1656090850000|2022-06-24 17:14:10|55.72|55.02|55.72|55.02|55.72|55.02|55.7|55|5
1656090860000|2022-06-24 17:14:20|55.7|55|55.71|55.01|55.72|55.02|55.69|54.99|7
1656090870000|2022-06-24 17:14:30|55.72|55.02|55.74|55.04|55.75|55.05|55.71|55.01|10
1656090880000|2022-06-24 17:14:40|55.73|55.03|55.74|55.04|55.75|55.05|55.73|55.03|4
1656090890000|2022-06-24 17:14:50|55.73|55.03|55.75|55.05|55.76|55.06|55.73|55.03|5
1656090900000|2022-06-24 17:15:00|55.76|55.06|55.72|55.02|55.76|55.06|55.72|55.02|6
1656090910000|2022-06-24 17:15:10|55.71|55.01|55.73|55.03|55.74|55.04|55.7|55|9
1656090920000|2022-06-24 17:15:20|55.7|55|55.72|55.02|55.75|55.05|55.7|55|17
1656090930000|2022-06-24 17:15:30|55.73|55.03|55.72|55.02|55.73|55.03|55.7|55|12
1656090940000|2022-06-24 17:15:40|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|11
1656090950000|2022-06-24 17:15:50|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|8
1656090960000|2022-06-24 17:16:00|55.7|55|55.71|55.01|55.71|55.01|55.69|54.99|13
1656090970000|2022-06-24 17:16:10|55.7|55|55.7|55|55.72|55.02|55.7|55|4
1656090980000|2022-06-24 17:16:20|55.69|54.99|55.7|55|55.71|55.01|55.69|54.99|7
1656090990000|2022-06-24 17:16:30|55.71|55.01|55.7|55|55.71|55.01|55.7|55|6
1656091000000|2022-06-24 17:16:40|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|9
1656091010000|2022-06-24 17:16:50|55.7|55|55.72|55.02|55.72|55.02|55.7|55|6
1656091020000|2022-06-24 17:17:00|55.73|55.03|55.7|55|55.75|55.05|55.69|54.99|9
1656091030000|2022-06-24 17:17:10|55.71|55.01|55.69|54.99|55.71|55.01|55.69|54.99|8
1656091040000|2022-06-24 17:17:20|55.65|54.95|55.66|54.96|55.68|54.98|55.65|54.95|10
1656091050000|2022-06-24 17:17:30|55.67|54.97|55.66|54.96|55.67|54.97|55.63|54.93|13
1656091060000|2022-06-24 17:17:40|55.65|54.95|55.63|54.93|55.66|54.96|55.62|54.92|19
1656091070000|2022-06-24 17:17:50|55.64|54.94|55.6|54.9|55.64|54.94|55.57|54.87|6
1656091080000|2022-06-24 17:18:00|55.59|54.89|55.58|54.88|55.59|54.89|55.57|54.87|11
1656091090000|2022-06-24 17:18:10|55.59|54.89|55.58|54.88|55.59|54.89|55.58|54.88|12
1656091100000|2022-06-24 17:18:20|55.59|54.89|55.61|54.91|55.61|54.91|55.59|54.89|3
1656091110000|2022-06-24 17:18:30|55.6|54.9|55.6|54.9|55.61|54.91|55.6|54.9|5
1656091120000|2022-06-24 17:18:40|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|2
1656091130000|2022-06-24 17:18:50|55.61|54.91|55.62|54.92|55.64|54.94|55.61|54.91|12
1656091140000|2022-06-24 17:19:00|55.61|54.91|55.62|54.92|55.64|54.94|55.61|54.91|7
1656091150000|2022-06-24 17:19:10|55.61|54.91|55.61|54.91|55.62|54.92|55.6|54.9|5
1656091160000|2022-06-24 17:19:20|55.59|54.89|55.59|54.89|55.61|54.91|55.59|54.89|12
1656091170000|2022-06-24 17:19:30|55.6|54.9|55.6|54.9|55.6|54.9|55.59|54.89|5
1656091180000|2022-06-24 17:19:40|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|6
1656091190000|2022-06-24 17:19:50|55.61|54.91|55.61|54.91|55.62|54.92|55.6|54.9|8
1656091200000|2022-06-24 17:20:00|55.6|54.9|55.61|54.91|55.61|54.91|55.6|54.9|4
1656091210000|2022-06-24 17:20:10|55.62|54.92|55.64|54.94|55.64|54.94|55.61|54.91|8
1656091220000|2022-06-24 17:20:20|55.63|54.93|55.62|54.92|55.64|54.94|55.61|54.91|10
1656091230000|2022-06-24 17:20:30|55.61|54.91|55.63|54.93|55.64|54.94|55.61|54.91|6
1656091240000|2022-06-24 17:20:40|55.6|54.9|55.58|54.88|55.62|54.92|55.58|54.88|15
1656091250000|2022-06-24 17:20:50|55.59|54.89|55.58|54.88|55.59|54.89|55.57|54.87|5
1656091260000|2022-06-24 17:21:00|55.59|54.89|55.6|54.9|55.61|54.91|55.58|54.88|10
1656091270000|2022-06-24 17:21:10|55.61|54.91|55.61|54.91|55.62|54.92|55.6|54.9|13
1656091280000|2022-06-24 17:21:20|55.6|54.9|55.65|54.95|55.65|54.95|55.6|54.9|10
1656091290000|2022-06-24 17:21:30|55.66|54.96|55.65|54.95|55.67|54.97|55.65|54.95|8
1656091300000|2022-06-24 17:21:40|55.66|54.96|55.66|54.96|55.66|54.96|55.66|54.96|1
1656091310000|2022-06-24 17:21:50|55.65|54.95|55.65|54.95|55.65|54.95|55.64|54.94|5
1656091320000|2022-06-24 17:22:00|55.66|54.96|55.66|54.96|55.66|54.96|55.66|54.96|1
1656091330000|2022-06-24 17:22:10|55.68|54.98|55.69|54.99|55.71|55.01|55.68|54.98|4
1656091340000|2022-06-24 17:22:20|55.7|55|55.73|55.03|55.73|55.03|55.69|54.99|5
1656091350000|2022-06-24 17:22:30|55.74|55.04|55.75|55.05|55.76|55.06|55.72|55.02|11
1656091360000|2022-06-24 17:22:40|55.74|55.04|55.73|55.03|55.76|55.06|55.73|55.03|20
1656091370000|2022-06-24 17:22:50|55.75|55.05|55.75|55.05|55.75|55.05|55.74|55.04|11
1656091380000|2022-06-24 17:23:00|55.74|55.04|55.74|55.04|55.75|55.05|55.73|55.03|12
1656091390000|2022-06-24 17:23:10|55.75|55.05|55.77|55.07|55.78|55.08|55.74|55.04|13
1656091400000|2022-06-24 17:23:20|55.78|55.08|55.77|55.07|55.79|55.09|55.76|55.06|14
1656091410000|2022-06-24 17:23:30|55.76|55.06|55.76|55.06|55.79|55.09|55.76|55.06|10
1656091420000|2022-06-24 17:23:40|55.73|55.03|55.73|55.03|55.75|55.05|55.73|55.03|6
1656091430000|2022-06-24 17:23:50|55.74|55.04|55.72|55.02|55.74|55.04|55.71|55.01|12
1656091440000|2022-06-24 17:24:00|55.71|55.01|55.72|55.02|55.73|55.03|55.7|55|6
1656091450000|2022-06-24 17:24:10|55.73|55.03|55.73|55.03|55.73|55.03|55.71|55.01|11
1656091460000|2022-06-24 17:24:20|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|2
1656091470000|2022-06-24 17:24:30|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656091480000|2022-06-24 17:24:40|55.74|55.04|55.74|55.04|55.74|55.04|55.73|55.03|5
1656091490000|2022-06-24 17:24:50|55.73|55.03|55.76|55.06|55.76|55.06|55.73|55.03|6
1656091500000|2022-06-24 17:25:00|55.75|55.05|55.75|55.05|55.75|55.05|55.75|55.05|1
1656091510000|2022-06-24 17:25:10|55.76|55.06|55.76|55.06|55.77|55.07|55.75|55.05|9
1656091520000|2022-06-24 17:25:20|55.77|55.07|55.76|55.06|55.78|55.08|55.75|55.05|8
1656091530000|2022-06-24 17:25:30|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|4
1656091540000|2022-06-24 17:25:40|55.75|55.05|55.75|55.05|55.76|55.06|55.75|55.05|11
1656091550000|2022-06-24 17:25:50|55.74|55.04|55.73|55.03|55.76|55.06|55.71|55.01|10
1656091560000|2022-06-24 17:26:00|55.74|55.04|55.73|55.03|55.74|55.04|55.71|55.01|7
1656091570000|2022-06-24 17:26:10|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|19
1656091580000|2022-06-24 17:26:20|55.73|55.03|55.72|55.02|55.73|55.03|55.71|55.01|10
1656091590000|2022-06-24 17:26:30|55.71|55.01|55.74|55.04|55.74|55.04|55.71|55.01|14
1656091600000|2022-06-24 17:26:40|55.72|55.02|55.74|55.04|55.75|55.05|55.72|55.02|7
1656091610000|2022-06-24 17:26:50|55.75|55.05|55.74|55.04|55.77|55.07|55.73|55.03|8
1656091620000|2022-06-24 17:27:00|55.73|55.03|55.75|55.05|55.75|55.05|55.73|55.03|5
1656091630000|2022-06-24 17:27:10|55.76|55.06|55.77|55.07|55.78|55.08|55.75|55.05|10
1656091640000|2022-06-24 17:27:20|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|8
1656091650000|2022-06-24 17:27:30|55.77|55.07|55.78|55.08|55.78|55.08|55.75|55.05|6
1656091660000|2022-06-24 17:27:40|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|2
1656091670000|2022-06-24 17:27:50|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|4
1656091680000|2022-06-24 17:28:00|55.74|55.04|55.76|55.06|55.77|55.07|55.74|55.04|3
1656091690000|2022-06-24 17:28:10|55.75|55.05|55.76|55.06|55.77|55.07|55.75|55.05|4
1656091700000|2022-06-24 17:28:20|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|8
1656091710000|2022-06-24 17:28:30|55.75|55.05|55.76|55.06|55.78|55.08|55.75|55.05|17
1656091720000|2022-06-24 17:28:40|55.75|55.05|55.74|55.04|55.77|55.07|55.73|55.03|13
1656091730000|2022-06-24 17:28:50|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|2
1656091740000|2022-06-24 17:29:00|55.75|55.05|55.73|55.03|55.75|55.05|55.72|55.02|8
1656091750000|2022-06-24 17:29:10|55.74|55.04|55.69|54.99|55.74|55.04|55.69|54.99|7
1656091760000|2022-06-24 17:29:20|55.73|55.03|55.69|54.99|55.73|55.03|55.67|54.97|13
1656091770000|2022-06-24 17:29:30|55.7|55|55.72|55.02|55.72|55.02|55.69|54.99|7
1656091780000|2022-06-24 17:29:40|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|3
1656091790000|2022-06-24 17:29:50|55.7|55|55.7|55|55.71|55.01|55.67|54.97|13
1656091800000|2022-06-24 17:30:00|55.69|54.99|55.69|54.99|55.7|55|55.67|54.97|8
1656091810000|2022-06-24 17:30:10|55.68|54.98|55.71|55.01|55.71|55.01|55.68|54.98|9
1656091820000|2022-06-24 17:30:20|55.7|55|55.71|55.01|55.71|55.01|55.69|54.99|16
1656091830000|2022-06-24 17:30:30|55.7|55|55.7|55|55.71|55.01|55.7|55|5
1656091840000|2022-06-24 17:30:40|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|6
1656091850000|2022-06-24 17:30:50|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|13
1656091860000|2022-06-24 17:31:00|55.72|55.02|55.72|55.02|55.73|55.03|55.7|55|7
1656091870000|2022-06-24 17:31:10|55.73|55.03|55.72|55.02|55.73|55.03|55.71|55.01|4
1656091880000|2022-06-24 17:31:20|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|2
1656091890000|2022-06-24 17:31:30|55.73|55.03|55.72|55.02|55.73|55.03|55.72|55.02|10
1656091900000|2022-06-24 17:31:40|55.73|55.03|55.8|55.1|55.8|55.1|55.72|55.02|8
1656091910000|2022-06-24 17:31:50|55.79|55.09|55.8|55.1|55.82|55.12|55.79|55.09|11
1656091920000|2022-06-24 17:32:00|55.79|55.09|55.81|55.11|55.81|55.11|55.79|55.09|9
1656091930000|2022-06-24 17:32:10|55.8|55.1|55.77|55.07|55.8|55.1|55.76|55.06|15
1656091940000|2022-06-24 17:32:20|55.76|55.06|55.75|55.05|55.76|55.06|55.74|55.04|9
1656091950000|2022-06-24 17:32:30|55.74|55.04|55.76|55.06|55.76|55.06|55.73|55.03|6
1656091960000|2022-06-24 17:32:40|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|14
1656091970000|2022-06-24 17:32:50|55.75|55.05|55.76|55.06|55.77|55.07|55.75|55.05|4
1656091980000|2022-06-24 17:33:00|55.77|55.07|55.76|55.06|55.77|55.07|55.75|55.05|8
1656091990000|2022-06-24 17:33:10|55.75|55.05|55.7|55|55.75|55.05|55.69|54.99|9
1656092000000|2022-06-24 17:33:20|55.71|55.01|55.71|55.01|55.72|55.02|55.7|55|9
1656092010000|2022-06-24 17:33:30|55.72|55.02|55.71|55.01|55.72|55.02|55.7|55|5
1656092020000|2022-06-24 17:33:40|55.73|55.03|55.71|55.01|55.74|55.04|55.69|54.99|13
1656092030000|2022-06-24 17:33:50|55.7|55|55.7|55|55.71|55.01|55.7|55|11
1656092040000|2022-06-24 17:34:00|55.69|54.99|55.71|55.01|55.71|55.01|55.68|54.98|7
1656092050000|2022-06-24 17:34:10|55.7|55|55.7|55|55.71|55.01|55.7|55|19
1656092060000|2022-06-24 17:34:20|55.71|55.01|55.72|55.02|55.72|55.02|55.7|55|4
1656092070000|2022-06-24 17:34:30|55.71|55.01|55.72|55.02|55.72|55.02|55.7|55|5
1656092080000|2022-06-24 17:34:40|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|5
1656092090000|2022-06-24 17:34:50|55.7|55|55.7|55|55.71|55.01|55.7|55|5
1656092100000|2022-06-24 17:35:00|55.71|55.01|55.66|54.96|55.71|55.01|55.66|54.96|14
1656092110000|2022-06-24 17:35:10|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|4
1656092120000|2022-06-24 17:35:20|55.67|54.97|55.67|54.97|55.68|54.98|55.65|54.95|10
1656092130000|2022-06-24 17:35:30|55.68|54.98|55.67|54.97|55.68|54.98|55.67|54.97|2
1656092140000|2022-06-24 17:35:40|55.66|54.96|55.67|54.97|55.68|54.98|55.66|54.96|8
1656092150000|2022-06-24 17:35:50|55.68|54.98|55.65|54.95|55.68|54.98|55.63|54.93|12
1656092160000|2022-06-24 17:36:00|55.61|54.91|55.64|54.94|55.65|54.95|55.61|54.91|18
1656092170000|2022-06-24 17:36:10|55.63|54.93|55.63|54.93|55.65|54.95|55.62|54.92|7
1656092180000|2022-06-24 17:36:20|55.62|54.92|55.64|54.94|55.65|54.95|55.62|54.92|17
1656092190000|2022-06-24 17:36:30|55.65|54.95|55.6|54.9|55.65|54.95|55.6|54.9|15
1656092200000|2022-06-24 17:36:40|55.59|54.89|55.51|54.81|55.59|54.89|55.49|54.79|14
1656092210000|2022-06-24 17:36:50|55.5|54.8|55.45|54.75|55.5|54.8|55.4|54.7|18
1656092220000|2022-06-24 17:37:00|55.44|54.74|55.44|54.74|55.45|54.75|55.4|54.7|17
1656092230000|2022-06-24 17:37:10|55.43|54.73|55.43|54.73|55.45|54.75|55.4|54.7|14
1656092240000|2022-06-24 17:37:20|55.41|54.71|55.44|54.74|55.44|54.74|55.41|54.71|11
1656092250000|2022-06-24 17:37:30|55.43|54.73|55.47|54.77|55.47|54.77|55.43|54.73|13
1656092260000|2022-06-24 17:37:40|55.48|54.78|55.47|54.77|55.49|54.79|55.46|54.76|9
1656092270000|2022-06-24 17:37:50|55.48|54.78|55.43|54.73|55.48|54.78|55.43|54.73|11
1656092280000|2022-06-24 17:38:00|55.45|54.75|55.45|54.75|55.46|54.76|55.44|54.74|7
1656092290000|2022-06-24 17:38:10|55.43|54.73|55.45|54.75|55.46|54.76|55.43|54.73|6
1656092300000|2022-06-24 17:38:20|55.44|54.74|55.45|54.75|55.45|54.75|55.43|54.73|7
1656092310000|2022-06-24 17:38:30|55.44|54.74|55.44|54.74|55.46|54.76|55.42|54.72|12
1656092320000|2022-06-24 17:38:40|55.43|54.73|55.45|54.75|55.46|54.76|55.42|54.72|7
1656092330000|2022-06-24 17:38:50|55.46|54.76|55.47|54.77|55.47|54.77|55.46|54.76|4
1656092340000|2022-06-24 17:39:00|55.46|54.76|55.47|54.77|55.48|54.78|55.43|54.73|18
1656092350000|2022-06-24 17:39:10|55.46|54.76|55.45|54.75|55.47|54.77|55.45|54.75|11
1656092360000|2022-06-24 17:39:20|55.46|54.76|55.47|54.77|55.47|54.77|55.45|54.75|10
1656092370000|2022-06-24 17:39:30|55.46|54.76|55.47|54.77|55.47|54.77|55.46|54.76|4
1656092380000|2022-06-24 17:39:40|55.46|54.76|55.47|54.77|55.47|54.77|55.46|54.76|6
1656092390000|2022-06-24 17:39:50|55.46|54.76|55.46|54.76|55.47|54.77|55.43|54.73|9
1656092400000|2022-06-24 17:40:00|55.42|54.72|55.46|54.76|55.46|54.76|55.42|54.72|5
1656092410000|2022-06-24 17:40:10|55.45|54.75|55.44|54.74|55.45|54.75|55.42|54.72|10
1656092420000|2022-06-24 17:40:20|55.45|54.75|55.44|54.74|55.45|54.75|55.44|54.74|8
1656092430000|2022-06-24 17:40:30|55.42|54.72|55.42|54.72|55.44|54.74|55.42|54.72|5
1656092440000|2022-06-24 17:40:40|55.43|54.73|55.4|54.7|55.43|54.73|55.4|54.7|8
1656092450000|2022-06-24 17:40:50|55.38|54.68|55.39|54.69|55.39|54.69|55.37|54.67|11
1656092460000|2022-06-24 17:41:00|55.4|54.7|55.41|54.71|55.41|54.71|55.39|54.69|4
1656092470000|2022-06-24 17:41:10|55.42|54.72|55.41|54.71|55.42|54.72|55.41|54.71|2
1656092480000|2022-06-24 17:41:20|55.42|54.72|55.4|54.7|55.43|54.73|55.4|54.7|10
1656092490000|2022-06-24 17:41:30|55.42|54.72|55.41|54.71|55.42|54.72|55.41|54.71|6
1656092500000|2022-06-24 17:41:40|55.42|54.72|55.4|54.7|55.42|54.72|55.4|54.7|3
1656092510000|2022-06-24 17:41:50|55.43|54.73|55.43|54.73|55.44|54.74|55.43|54.73|3
1656092520000|2022-06-24 17:42:00|55.42|54.72|55.43|54.73|55.43|54.73|55.41|54.71|8
1656092530000|2022-06-24 17:42:10|55.42|54.72|55.43|54.73|55.43|54.73|55.41|54.71|7
1656092540000|2022-06-24 17:42:20|55.42|54.72|55.44|54.74|55.44|54.74|55.42|54.72|15
1656092550000|2022-06-24 17:42:30|55.43|54.73|55.44|54.74|55.45|54.75|55.43|54.73|10
1656092560000|2022-06-24 17:42:40|55.43|54.73|55.45|54.75|55.45|54.75|55.43|54.73|9
1656092570000|2022-06-24 17:42:50|55.46|54.76|55.47|54.77|55.47|54.77|55.46|54.76|6
1656092580000|2022-06-24 17:43:00|55.46|54.76|55.46|54.76|55.47|54.77|55.46|54.76|5
1656092590000|2022-06-24 17:43:10|55.45|54.75|55.46|54.76|55.47|54.77|55.45|54.75|4
1656092600000|2022-06-24 17:43:20|55.47|54.77|55.46|54.76|55.47|54.77|55.46|54.76|2
1656092610000|2022-06-24 17:43:30|55.45|54.75|55.47|54.77|55.47|54.77|55.45|54.75|2
1656092620000|2022-06-24 17:43:40|55.46|54.76|55.47|54.77|55.47|54.77|55.46|54.76|2
1656092630000|2022-06-24 17:43:50|55.48|54.78|55.45|54.75|55.48|54.78|55.44|54.74|5
1656092640000|2022-06-24 17:44:00|55.46|54.76|55.46|54.76|55.46|54.76|55.44|54.74|8
1656092650000|2022-06-24 17:44:10|55.45|54.75|55.41|54.71|55.46|54.76|55.41|54.71|11
1656092660000|2022-06-24 17:44:20|55.44|54.74|55.43|54.73|55.44|54.74|55.42|54.72|8
1656092670000|2022-06-24 17:44:30|55.42|54.72|55.42|54.72|55.44|54.74|55.42|54.72|4
1656092680000|2022-06-24 17:44:40|55.43|54.73|55.44|54.74|55.45|54.75|55.43|54.73|4
1656092690000|2022-06-24 17:44:50|55.43|54.73|55.43|54.73|55.43|54.73|55.43|54.73|1
1656092700000|2022-06-24 17:45:00|55.45|54.75|55.43|54.73|55.45|54.75|55.42|54.72|4
1656092710000|2022-06-24 17:45:10|55.41|54.71|55.41|54.71|55.43|54.73|55.4|54.7|7
1656092720000|2022-06-24 17:45:20|55.39|54.69|55.39|54.69|55.4|54.7|55.38|54.68|5
1656092730000|2022-06-24 17:45:30|55.4|54.7|55.39|54.69|55.4|54.7|55.39|54.69|2
1656092740000|2022-06-24 17:45:40|55.37|54.67|55.35|54.65|55.37|54.67|55.35|54.65|2
1656092750000|2022-06-24 17:45:50|55.34|54.64|55.31|54.61|55.34|54.64|55.31|54.61|4
1656092760000|2022-06-24 17:46:00|55.32|54.62|55.33|54.63|55.33|54.63|55.32|54.62|8
1656092770000|2022-06-24 17:46:10|55.32|54.62|55.31|54.61|55.33|54.63|55.3|54.6|6
1656092790000|2022-06-24 17:46:30|55.3|54.6|55.3|54.6|55.3|54.6|55.3|54.6|1
1656092800000|2022-06-24 17:46:40|55.31|54.61|55.33|54.63|55.34|54.64|55.31|54.61|5
1656092810000|2022-06-24 17:46:50|55.31|54.61|55.3|54.6|55.31|54.61|55.3|54.6|4
1656092820000|2022-06-24 17:47:00|55.29|54.59|55.25|54.55|55.31|54.61|55.25|54.55|12
1656092830000|2022-06-24 17:47:10|55.24|54.54|55.27|54.57|55.27|54.57|55.24|54.54|10
1656092840000|2022-06-24 17:47:20|55.26|54.56|55.24|54.54|55.26|54.56|55.24|54.54|4
1656092850000|2022-06-24 17:47:30|55.25|54.55|55.23|54.53|55.25|54.55|55.23|54.53|11
1656092860000|2022-06-24 17:47:40|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|2
1656092880000|2022-06-24 17:48:00|55.22|54.52|55.21|54.51|55.22|54.52|55.2|54.5|4
1656092890000|2022-06-24 17:48:10|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|2
1656092900000|2022-06-24 17:48:20|55.22|54.52|55.24|54.54|55.24|54.54|55.22|54.52|3
1656092910000|2022-06-24 17:48:30|55.23|54.53|55.23|54.53|55.24|54.54|55.23|54.53|3
1656092920000|2022-06-24 17:48:40|55.22|54.52|55.21|54.51|55.24|54.54|55.21|54.51|4
1656092930000|2022-06-24 17:48:50|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|8
1656092940000|2022-06-24 17:49:00|55.22|54.52|55.21|54.51|55.23|54.53|55.2|54.5|9
1656092950000|2022-06-24 17:49:10|55.23|54.53|55.2|54.5|55.23|54.53|55.2|54.5|3
1656092960000|2022-06-24 17:49:20|55.21|54.51|55.21|54.51|55.22|54.52|55.21|54.51|3
1656092970000|2022-06-24 17:49:30|55.22|54.52|55.18|54.48|55.22|54.52|55.17|54.47|6
1656092980000|2022-06-24 17:49:40|55.19|54.49|55.18|54.48|55.2|54.5|55.18|54.48|5
1656092990000|2022-06-24 17:49:50|55.17|54.47|55.15|54.45|55.19|54.49|55.15|54.45|9
1656093000000|2022-06-24 17:50:00|55.13|54.43|55.14|54.44|55.15|54.45|55.13|54.43|11
1656093010000|2022-06-24 17:50:10|55.15|54.45|55.15|54.45|55.16|54.46|55.13|54.43|14
1656093020000|2022-06-24 17:50:20|55.14|54.44|55.14|54.44|55.14|54.44|55.13|54.43|3
1656093030000|2022-06-24 17:50:30|55.13|54.43|55.13|54.43|55.13|54.43|55.13|54.43|1
1656093040000|2022-06-24 17:50:40|55.14|54.44|55.15|54.45|55.15|54.45|55.14|54.44|2
1656093050000|2022-06-24 17:50:50|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|3
1656093060000|2022-06-24 17:51:00|55.17|54.47|55.14|54.44|55.18|54.48|55.14|54.44|5
1656093070000|2022-06-24 17:51:10|55.13|54.43|55.15|54.45|55.15|54.45|55.13|54.43|5
1656093080000|2022-06-24 17:51:20|55.16|54.46|55.15|54.45|55.16|54.46|55.15|54.45|2
1656093100000|2022-06-24 17:51:40|55.14|54.44|55.14|54.44|55.16|54.46|55.14|54.44|6
1656093110000|2022-06-24 17:51:50|55.15|54.45|55.17|54.47|55.17|54.47|55.14|54.44|3
1656093120000|2022-06-24 17:52:00|55.18|54.48|55.17|54.47|55.19|54.49|55.17|54.47|10
1656093130000|2022-06-24 17:52:10|55.16|54.46|55.15|54.45|55.19|54.49|55.15|54.45|9
1656093140000|2022-06-24 17:52:20|55.16|54.46|55.14|54.44|55.16|54.46|55.13|54.43|15
1656093150000|2022-06-24 17:52:30|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|2
1656093160000|2022-06-24 17:52:40|55.15|54.45|55.15|54.45|55.15|54.45|55.14|54.44|17
1656093170000|2022-06-24 17:52:50|55.14|54.44|55.13|54.43|55.15|54.45|55.13|54.43|8
1656093180000|2022-06-24 17:53:00|55.14|54.44|55.13|54.43|55.14|54.44|55.12|54.42|10
1656093190000|2022-06-24 17:53:10|55.14|54.44|55.06|54.36|55.16|54.46|55.05|54.35|27
1656093200000|2022-06-24 17:53:20|55.05|54.35|55.03|54.33|55.07|54.37|55.03|54.33|5
1656093210000|2022-06-24 17:53:30|55.02|54.32|55.03|54.33|55.03|54.33|55.02|54.32|8
1656093220000|2022-06-24 17:53:40|55.01|54.31|55.01|54.31|55.03|54.33|55.01|54.31|5
1656093230000|2022-06-24 17:53:50|55.02|54.32|54.97|54.27|55.02|54.32|54.97|54.27|15
1656093240000|2022-06-24 17:54:00|54.98|54.28|54.95|54.25|54.98|54.28|54.94|54.24|10
1656093250000|2022-06-24 17:54:10|54.94|54.24|54.96|54.26|54.96|54.26|54.93|54.23|10
1656093260000|2022-06-24 17:54:20|54.97|54.27|54.98|54.28|54.99|54.29|54.95|54.25|12
1656093270000|2022-06-24 17:54:30|54.99|54.29|54.97|54.27|54.99|54.29|54.97|54.27|3
1656093280000|2022-06-24 17:54:40|54.99|54.29|54.99|54.29|54.99|54.29|54.97|54.27|4
1656093290000|2022-06-24 17:54:50|55|54.3|55.03|54.33|55.04|54.34|55|54.3|12
1656093300000|2022-06-24 17:55:00|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|9
1656093310000|2022-06-24 17:55:10|55.03|54.33|55.01|54.31|55.03|54.33|55.01|54.31|2
1656093320000|2022-06-24 17:55:20|55.02|54.32|55.01|54.31|55.02|54.32|55.01|54.31|2
1656093330000|2022-06-24 17:55:30|55.02|54.32|55.01|54.31|55.02|54.32|55.01|54.31|6
1656093340000|2022-06-24 17:55:40|55.02|54.32|55.03|54.33|55.04|54.34|55.01|54.31|8
1656093350000|2022-06-24 17:55:50|55.04|54.34|55.04|54.34|55.04|54.34|55.03|54.33|3
1656093360000|2022-06-24 17:56:00|55.06|54.36|55.12|54.42|55.12|54.42|55.06|54.36|11
1656093370000|2022-06-24 17:56:10|55.11|54.41|55.12|54.42|55.12|54.42|55.11|54.41|2
1656093380000|2022-06-24 17:56:20|55.11|54.41|55.1|54.4|55.13|54.43|55.1|54.4|8
1656093390000|2022-06-24 17:56:30|55.11|54.41|55.13|54.43|55.13|54.43|55.11|54.41|3
1656093400000|2022-06-24 17:56:40|55.12|54.42|55.12|54.42|55.14|54.44|55.12|54.42|5
1656093410000|2022-06-24 17:56:50|55.13|54.43|55.11|54.41|55.13|54.43|55.11|54.41|9
1656093420000|2022-06-24 17:57:00|55.12|54.42|55.13|54.43|55.14|54.44|55.11|54.41|11
1656093430000|2022-06-24 17:57:10|55.12|54.42|55.13|54.43|55.14|54.44|55.12|54.42|4
1656093450000|2022-06-24 17:57:30|55.12|54.42|55.1|54.4|55.14|54.44|55.1|54.4|5
1656093460000|2022-06-24 17:57:40|55.12|54.42|55.11|54.41|55.12|54.42|55.1|54.4|4
1656093480000|2022-06-24 17:58:00|55.1|54.4|55.12|54.42|55.12|54.42|55.1|54.4|11
1656093490000|2022-06-24 17:58:10|55.11|54.41|55.11|54.41|55.12|54.42|55.11|54.41|11
1656093500000|2022-06-24 17:58:20|55.12|54.42|55.1|54.4|55.12|54.42|55.1|54.4|2
1656093520000|2022-06-24 17:58:40|55.11|54.41|55.1|54.4|55.11|54.41|55.1|54.4|2
1656093530000|2022-06-24 17:58:50|55.09|54.39|55.06|54.36|55.09|54.39|55.05|54.35|6
1656093540000|2022-06-24 17:59:00|55.07|54.37|55.07|54.37|55.07|54.37|55.06|54.36|5
1656093550000|2022-06-24 17:59:10|55.08|54.38|55.09|54.39|55.09|54.39|55.08|54.38|2
1656093560000|2022-06-24 17:59:20|55.08|54.38|55.07|54.37|55.09|54.39|55.07|54.37|5
1656093570000|2022-06-24 17:59:30|55.06|54.36|55.08|54.38|55.08|54.38|55.06|54.36|3
1656093580000|2022-06-24 17:59:40|55.07|54.37|55.07|54.37|55.08|54.38|55.06|54.36|7
1656093590000|2022-06-24 17:59:50|55.08|54.38|55.08|54.38|55.09|54.39|55.06|54.36|8
1656093600000|2022-06-24 18:00:00|55.06|54.36|55.07|54.37|55.07|54.37|55.05|54.35|10
1656093610000|2022-06-24 18:00:10|55.06|54.36|55.06|54.36|55.07|54.37|55.06|54.36|3
1656093620000|2022-06-24 18:00:20|55.08|54.38|55.08|54.38|55.09|54.39|55.08|54.38|5
1656093630000|2022-06-24 18:00:30|55.09|54.39|55.08|54.38|55.09|54.39|55.08|54.38|4
1656093640000|2022-06-24 18:00:40|55.09|54.39|55.08|54.38|55.1|54.4|55.08|54.38|3
1656093650000|2022-06-24 18:00:50|55.09|54.39|55.09|54.39|55.09|54.39|55.07|54.37|3
1656093660000|2022-06-24 18:01:00|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|7
1656093670000|2022-06-24 18:01:10|55.07|54.37|55.07|54.37|55.08|54.38|55.07|54.37|7
1656093680000|2022-06-24 18:01:20|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|4
1656093690000|2022-06-24 18:01:30|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|3
1656093700000|2022-06-24 18:01:40|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|9
1656093710000|2022-06-24 18:01:50|55.08|54.38|55.12|54.42|55.14|54.44|55.08|54.38|8
1656093720000|2022-06-24 18:02:00|55.11|54.41|55.12|54.42|55.12|54.42|55.1|54.4|4
1656093740000|2022-06-24 18:02:20|55.13|54.43|55.11|54.41|55.13|54.43|55.11|54.41|3
1656093750000|2022-06-24 18:02:30|55.12|54.42|55.12|54.42|55.12|54.42|55.11|54.41|5
1656093770000|2022-06-24 18:02:50|55.11|54.41|55.11|54.41|55.12|54.42|55.11|54.41|3
1656093780000|2022-06-24 18:03:00|55.12|54.42|55.12|54.42|55.12|54.42|55.08|54.38|11
1656093790000|2022-06-24 18:03:10|55.11|54.41|55.12|54.42|55.12|54.42|55.11|54.41|4
1656093800000|2022-06-24 18:03:20|55.13|54.43|55.14|54.44|55.14|54.44|55.13|54.43|2
1656093810000|2022-06-24 18:03:30|55.15|54.45|55.16|54.46|55.19|54.49|55.15|54.45|9
1656093820000|2022-06-24 18:03:40|55.15|54.45|55.13|54.43|55.16|54.46|55.13|54.43|7
1656093830000|2022-06-24 18:03:50|55.12|54.42|55.12|54.42|55.12|54.42|55.12|54.42|1
1656093840000|2022-06-24 18:04:00|55.11|54.41|55.12|54.42|55.14|54.44|55.1|54.4|6
1656093850000|2022-06-24 18:04:10|55.13|54.43|55.13|54.43|55.14|54.44|55.12|54.42|7
1656093860000|2022-06-24 18:04:20|55.12|54.42|55.14|54.44|55.14|54.44|55.12|54.42|5
1656093870000|2022-06-24 18:04:30|55.13|54.43|55.15|54.45|55.15|54.45|55.13|54.43|11
1656093880000|2022-06-24 18:04:40|55.16|54.46|55.13|54.43|55.16|54.46|55.12|54.42|10
1656093890000|2022-06-24 18:04:50|55.12|54.42|55.12|54.42|55.14|54.44|55.12|54.42|7
1656093900000|2022-06-24 18:05:00|55.11|54.41|55.11|54.41|55.11|54.41|55.11|54.41|1
1656093910000|2022-06-24 18:05:10|55.12|54.42|55.1|54.4|55.14|54.44|55.1|54.4|14
1656093920000|2022-06-24 18:05:20|55.11|54.41|55.12|54.42|55.12|54.42|55.11|54.41|6
1656093930000|2022-06-24 18:05:30|55.13|54.43|55.12|54.42|55.13|54.43|55.12|54.42|4
1656093950000|2022-06-24 18:05:50|55.14|54.44|55.12|54.42|55.14|54.44|55.11|54.41|9
1656093960000|2022-06-24 18:06:00|55.11|54.41|55.12|54.42|55.13|54.43|55.11|54.41|10
1656093970000|2022-06-24 18:06:10|55.11|54.41|55.11|54.41|55.12|54.42|55.11|54.41|5
1656093980000|2022-06-24 18:06:20|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|3
1656093990000|2022-06-24 18:06:30|55.12|54.42|55.12|54.42|55.13|54.43|55.11|54.41|5
1656094000000|2022-06-24 18:06:40|55.11|54.41|55.11|54.41|55.13|54.43|55.11|54.41|5
1656094010000|2022-06-24 18:06:50|55.12|54.42|55.08|54.38|55.12|54.42|55.08|54.38|7
1656094020000|2022-06-24 18:07:00|55.07|54.37|55.07|54.37|55.1|54.4|55.07|54.37|8
1656094030000|2022-06-24 18:07:10|55.08|54.38|55.06|54.36|55.08|54.38|55.06|54.36|9
1656094040000|2022-06-24 18:07:20|55.07|54.37|54.99|54.29|55.07|54.37|54.99|54.29|14
1656094050000|2022-06-24 18:07:30|55|54.3|55.03|54.33|55.03|54.33|54.99|54.29|10
1656094060000|2022-06-24 18:07:40|55.04|54.34|55.03|54.33|55.04|54.34|55.03|54.33|8
1656094070000|2022-06-24 18:07:50|55.04|54.34|55.04|54.34|55.04|54.34|55.03|54.33|9
1656094080000|2022-06-24 18:08:00|55.03|54.33|55.05|54.35|55.05|54.35|55.02|54.32|7
1656094090000|2022-06-24 18:08:10|55.06|54.36|55.09|54.39|55.1|54.4|55.05|54.35|8
1656094100000|2022-06-24 18:08:20|55.1|54.4|55.07|54.37|55.1|54.4|55.07|54.37|9
1656094110000|2022-06-24 18:08:30|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|3
1656094120000|2022-06-24 18:08:40|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|5
1656094130000|2022-06-24 18:08:50|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|3
1656094140000|2022-06-24 18:09:00|55.09|54.39|55.07|54.37|55.09|54.39|55.07|54.37|5
1656094150000|2022-06-24 18:09:10|55.08|54.38|55.09|54.39|55.1|54.4|55.08|54.38|6
1656094160000|2022-06-24 18:09:20|55.08|54.38|55.09|54.39|55.09|54.39|55.07|54.37|5
1656094170000|2022-06-24 18:09:30|55.08|54.38|55.09|54.39|55.09|54.39|55.08|54.38|4
1656094180000|2022-06-24 18:09:40|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|4
1656094190000|2022-06-24 18:09:50|55.1|54.4|55.08|54.38|55.1|54.4|55.08|54.38|3
1656094200000|2022-06-24 18:10:00|55.09|54.39|55.08|54.38|55.09|54.39|55.08|54.38|2
1656094210000|2022-06-24 18:10:10|55.1|54.4|55.07|54.37|55.1|54.4|55.06|54.36|10
1656094220000|2022-06-24 18:10:20|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|2
1656094230000|2022-06-24 18:10:30|55.06|54.36|55.08|54.38|55.09|54.39|55.06|54.36|7
1656094250000|2022-06-24 18:10:50|55.09|54.39|55.09|54.39|55.09|54.39|55.09|54.39|1
1656094260000|2022-06-24 18:11:00|55.08|54.38|55.08|54.38|55.08|54.38|55.08|54.38|1
1656094270000|2022-06-24 18:11:10|55.07|54.37|55.07|54.37|55.09|54.39|55.07|54.37|3
1656094280000|2022-06-24 18:11:20|55.08|54.38|55.08|54.38|55.08|54.38|55.08|54.38|1
1656094300000|2022-06-24 18:11:40|55.09|54.39|55.1|54.4|55.1|54.4|55.08|54.38|4
1656094310000|2022-06-24 18:11:50|55.11|54.41|55.11|54.41|55.11|54.41|55.1|54.4|3
1656094320000|2022-06-24 18:12:00|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|4
1656094330000|2022-06-24 18:12:10|55.14|54.44|55.13|54.43|55.14|54.44|55.13|54.43|4
1656094340000|2022-06-24 18:12:20|55.14|54.44|55.19|54.49|55.19|54.49|55.14|54.44|11
1656094350000|2022-06-24 18:12:30|55.18|54.48|55.27|54.57|55.28|54.58|55.18|54.48|16
1656094360000|2022-06-24 18:12:40|55.28|54.58|55.29|54.59|55.3|54.6|55.27|54.57|12
1656094370000|2022-06-24 18:12:50|55.3|54.6|55.31|54.61|55.31|54.61|55.29|54.59|8
1656094380000|2022-06-24 18:13:00|55.3|54.6|55.3|54.6|55.31|54.61|55.28|54.58|10
1656094390000|2022-06-24 18:13:10|55.29|54.59|55.3|54.6|55.3|54.6|55.29|54.59|2
1656094400000|2022-06-24 18:13:20|55.29|54.59|55.28|54.58|55.3|54.6|55.28|54.58|6
1656094410000|2022-06-24 18:13:30|55.27|54.57|55.26|54.56|55.28|54.58|55.25|54.55|14
1656094420000|2022-06-24 18:13:40|55.25|54.55|55.25|54.55|55.26|54.56|55.23|54.53|7
1656094430000|2022-06-24 18:13:50|55.24|54.54|55.25|54.55|55.25|54.55|55.24|54.54|2
1656094440000|2022-06-24 18:14:00|55.24|54.54|55.25|54.55|55.25|54.55|55.24|54.54|2
1656094450000|2022-06-24 18:14:10|55.26|54.56|55.26|54.56|55.26|54.56|55.26|54.56|1
1656094460000|2022-06-24 18:14:20|55.25|54.55|55.26|54.56|55.26|54.56|55.24|54.54|3
1656094470000|2022-06-24 18:14:30|55.25|54.55|55.25|54.55|55.26|54.56|55.23|54.53|5
1656094490000|2022-06-24 18:14:50|55.24|54.54|55.24|54.54|55.24|54.54|55.23|54.53|3
1656094500000|2022-06-24 18:15:00|55.23|54.53|55.23|54.53|55.23|54.53|55.22|54.52|3
1656094510000|2022-06-24 18:15:10|55.24|54.54|55.3|54.6|55.3|54.6|55.23|54.53|9
1656094520000|2022-06-24 18:15:20|55.29|54.59|55.27|54.57|55.3|54.6|55.27|54.57|15
1656094530000|2022-06-24 18:15:30|55.28|54.58|55.26|54.56|55.29|54.59|55.25|54.55|14
1656094540000|2022-06-24 18:15:40|55.27|54.57|55.28|54.58|55.29|54.59|55.27|54.57|6
1656094550000|2022-06-24 18:15:50|55.27|54.57|55.27|54.57|55.27|54.57|55.27|54.57|1
1656094560000|2022-06-24 18:16:00|55.28|54.58|55.26|54.56|55.28|54.58|55.25|54.55|9
1656094580000|2022-06-24 18:16:20|55.27|54.57|55.29|54.59|55.3|54.6|55.27|54.57|5
1656094590000|2022-06-24 18:16:30|55.28|54.58|55.3|54.6|55.31|54.61|55.28|54.58|5
1656094600000|2022-06-24 18:16:40|55.29|54.59|55.28|54.58|55.29|54.59|55.28|54.58|6
1656094610000|2022-06-24 18:16:50|55.29|54.59|55.28|54.58|55.29|54.59|55.28|54.58|2
1656094620000|2022-06-24 18:17:00|55.3|54.6|55.28|54.58|55.3|54.6|55.28|54.58|3
1656094630000|2022-06-24 18:17:10|55.29|54.59|55.3|54.6|55.32|54.62|55.27|54.57|7
1656094640000|2022-06-24 18:17:20|55.29|54.59|55.26|54.56|55.3|54.6|55.25|54.55|18
1656094650000|2022-06-24 18:17:30|55.27|54.57|55.26|54.56|55.27|54.57|55.26|54.56|2
1656094680000|2022-06-24 18:18:00|55.27|54.57|55.27|54.57|55.29|54.59|55.27|54.57|5
1656094690000|2022-06-24 18:18:10|55.28|54.58|55.28|54.58|55.28|54.58|55.28|54.58|1
1656094700000|2022-06-24 18:18:20|55.27|54.57|55.27|54.57|55.27|54.57|55.27|54.57|1
1656094720000|2022-06-24 18:18:40|55.29|54.59|55.27|54.57|55.29|54.59|55.26|54.56|6
1656094740000|2022-06-24 18:19:00|55.29|54.59|55.27|54.57|55.29|54.59|55.27|54.57|2
1656094750000|2022-06-24 18:19:10|55.26|54.56|55.27|54.57|55.27|54.57|55.26|54.56|6
1656094760000|2022-06-24 18:19:20|55.26|54.56|55.27|54.57|55.27|54.57|55.26|54.56|2
1656094770000|2022-06-24 18:19:30|55.26|54.56|55.26|54.56|55.27|54.57|55.26|54.56|3
1656094780000|2022-06-24 18:19:40|55.27|54.57|55.27|54.57|55.27|54.57|55.27|54.57|1
1656094790000|2022-06-24 18:19:50|55.26|54.56|55.27|54.57|55.27|54.57|55.26|54.56|2
1656094800000|2022-06-24 18:20:00|55.28|54.58|55.21|54.51|55.28|54.58|55.2|54.5|11
1656094810000|2022-06-24 18:20:10|55.22|54.52|55.19|54.49|55.22|54.52|55.17|54.47|13
1656094820000|2022-06-24 18:20:20|55.2|54.5|55.17|54.47|55.21|54.51|55.17|54.47|8
1656094830000|2022-06-24 18:20:30|55.18|54.48|55.14|54.44|55.19|54.49|55.14|54.44|16
1656094840000|2022-06-24 18:20:40|55.15|54.45|55.16|54.46|55.16|54.46|55.15|54.45|12
1656094850000|2022-06-24 18:20:50|55.17|54.47|55.15|54.45|55.17|54.47|55.15|54.45|11
1656094860000|2022-06-24 18:21:00|55.14|54.44|55.14|54.44|55.14|54.44|55.12|54.42|3
1656094870000|2022-06-24 18:21:10|55.15|54.45|55.13|54.43|55.15|54.45|55.1|54.4|7
1656094880000|2022-06-24 18:21:20|55.15|54.45|55.12|54.42|55.15|54.45|55.09|54.39|5
1656094890000|2022-06-24 18:21:30|55.1|54.4|55.1|54.4|55.11|54.41|55.1|54.4|7
1656094900000|2022-06-24 18:21:40|55.11|54.41|55.12|54.42|55.12|54.42|55.09|54.39|13
1656094910000|2022-06-24 18:21:50|55.08|54.38|55.09|54.39|55.1|54.4|55.08|54.38|6
1656094920000|2022-06-24 18:22:00|55.08|54.38|55.11|54.41|55.12|54.42|55.08|54.38|8
1656094930000|2022-06-24 18:22:10|55.12|54.42|55.15|54.45|55.17|54.47|55.12|54.42|10
1656094940000|2022-06-24 18:22:20|55.17|54.47|55.16|54.46|55.18|54.48|55.14|54.44|9
1656094950000|2022-06-24 18:22:30|55.15|54.45|55.14|54.44|55.15|54.45|55.13|54.43|4
1656094960000|2022-06-24 18:22:40|55.15|54.45|55.14|54.44|55.15|54.45|55.13|54.43|9
1656094970000|2022-06-24 18:22:50|55.13|54.43|55.14|54.44|55.15|54.45|55.12|54.42|5
1656094980000|2022-06-24 18:23:00|55.15|54.45|55.16|54.46|55.16|54.46|55.11|54.41|11
1656094990000|2022-06-24 18:23:10|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|2
1656095000000|2022-06-24 18:23:20|55.18|54.48|55.16|54.46|55.2|54.5|55.16|54.46|10
1656095010000|2022-06-24 18:23:30|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|2
1656095020000|2022-06-24 18:23:40|55.17|54.47|55.17|54.47|55.18|54.48|55.16|54.46|6
1656095030000|2022-06-24 18:23:50|55.16|54.46|55.16|54.46|55.16|54.46|55.16|54.46|1
1656095040000|2022-06-24 18:24:00|55.15|54.45|55.17|54.47|55.17|54.47|55.15|54.45|11
1656095050000|2022-06-24 18:24:10|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|3
1656095060000|2022-06-24 18:24:20|55.17|54.47|55.17|54.47|55.18|54.48|55.16|54.46|9
1656095070000|2022-06-24 18:24:30|55.18|54.48|55.16|54.46|55.18|54.48|55.16|54.46|5
1656095080000|2022-06-24 18:24:40|55.17|54.47|55.17|54.47|55.17|54.47|55.17|54.47|1
1656095090000|2022-06-24 18:24:50|55.19|54.49|55.17|54.47|55.19|54.49|55.17|54.47|2
1656095100000|2022-06-24 18:25:00|55.18|54.48|55.17|54.47|55.2|54.5|55.17|54.47|6
1656095110000|2022-06-24 18:25:10|55.18|54.48|55.17|54.47|55.18|54.48|55.17|54.47|6
1656095120000|2022-06-24 18:25:20|55.18|54.48|55.19|54.49|55.19|54.49|55.17|54.47|10
1656095150000|2022-06-24 18:25:50|55.2|54.5|55.19|54.49|55.2|54.5|55.18|54.48|6
1656095170000|2022-06-24 18:26:10|55.2|54.5|55.18|54.48|55.2|54.5|55.16|54.46|10
1656095180000|2022-06-24 18:26:20|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|2
1656095190000|2022-06-24 18:26:30|55.19|54.49|55.18|54.48|55.19|54.49|55.17|54.47|4
1656095220000|2022-06-24 18:27:00|55.19|54.49|55.18|54.48|55.2|54.5|55.17|54.47|5
1656095230000|2022-06-24 18:27:10|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|2
1656095240000|2022-06-24 18:27:20|55.17|54.47|55.2|54.5|55.21|54.51|55.17|54.47|4
1656095250000|2022-06-24 18:27:30|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|16
1656095260000|2022-06-24 18:27:40|55.21|54.51|55.2|54.5|55.22|54.52|55.2|54.5|4
1656095270000|2022-06-24 18:27:50|55.19|54.49|55.19|54.49|55.2|54.5|55.17|54.47|6
1656095280000|2022-06-24 18:28:00|55.17|54.47|55.19|54.49|55.2|54.5|55.17|54.47|4
1656095290000|2022-06-24 18:28:10|55.17|54.47|55.19|54.49|55.2|54.5|55.17|54.47|8
1656095300000|2022-06-24 18:28:20|55.2|54.5|55.18|54.48|55.21|54.51|55.17|54.47|13
1656095310000|2022-06-24 18:28:30|55.19|54.49|55.2|54.5|55.2|54.5|55.18|54.48|4
1656095320000|2022-06-24 18:28:40|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|3
1656095330000|2022-06-24 18:28:50|55.21|54.51|55.22|54.52|55.22|54.52|55.2|54.5|4
1656095340000|2022-06-24 18:29:00|55.23|54.53|55.22|54.52|55.24|54.54|55.22|54.52|8
1656095350000|2022-06-24 18:29:10|55.23|54.53|55.21|54.51|55.23|54.53|55.19|54.49|12
1656095360000|2022-06-24 18:29:20|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|2
1656095370000|2022-06-24 18:29:30|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|2
1656095380000|2022-06-24 18:29:40|55.22|54.52|55.19|54.49|55.22|54.52|55.19|54.49|6
1656095390000|2022-06-24 18:29:50|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656095400000|2022-06-24 18:30:00|55.18|54.48|55.17|54.47|55.2|54.5|55.17|54.47|10
1656095410000|2022-06-24 18:30:10|55.16|54.46|55.18|54.48|55.2|54.5|55.16|54.46|10
1656095420000|2022-06-24 18:30:20|55.17|54.47|55.19|54.49|55.19|54.49|55.17|54.47|5
1656095430000|2022-06-24 18:30:30|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656095450000|2022-06-24 18:30:50|55.21|54.51|55.22|54.52|55.23|54.53|55.21|54.51|4
1656095460000|2022-06-24 18:31:00|55.23|54.53|55.23|54.53|55.24|54.54|55.22|54.52|7
1656095470000|2022-06-24 18:31:10|55.24|54.54|55.27|54.57|55.27|54.57|55.24|54.54|4
1656095480000|2022-06-24 18:31:20|55.26|54.56|55.28|54.58|55.28|54.58|55.26|54.56|2
1656095490000|2022-06-24 18:31:30|55.27|54.57|55.25|54.55|55.28|54.58|55.24|54.54|14
1656095500000|2022-06-24 18:31:40|55.26|54.56|55.26|54.56|55.27|54.57|55.23|54.53|12
1656095510000|2022-06-24 18:31:50|55.27|54.57|55.25|54.55|55.27|54.57|55.22|54.52|13
1656095520000|2022-06-24 18:32:00|55.24|54.54|55.23|54.53|55.25|54.55|55.23|54.53|14
1656095530000|2022-06-24 18:32:10|55.24|54.54|55.23|54.53|55.24|54.54|55.23|54.53|4
1656095540000|2022-06-24 18:32:20|55.24|54.54|55.23|54.53|55.24|54.54|55.23|54.53|2
1656095550000|2022-06-24 18:32:30|55.24|54.54|55.26|54.56|55.26|54.56|55.23|54.53|5
1656095570000|2022-06-24 18:32:50|55.27|54.57|55.27|54.57|55.28|54.58|55.27|54.57|3
1656095580000|2022-06-24 18:33:00|55.26|54.56|55.26|54.56|55.27|54.57|55.26|54.56|3
1656095610000|2022-06-24 18:33:30|55.28|54.58|55.26|54.56|55.28|54.58|55.26|54.56|9
1656095620000|2022-06-24 18:33:40|55.27|54.57|55.3|54.6|55.3|54.6|55.27|54.57|4
1656095630000|2022-06-24 18:33:50|55.31|54.61|55.33|54.63|55.33|54.63|55.31|54.61|10
1656095640000|2022-06-24 18:34:00|55.34|54.64|55.34|54.64|55.35|54.65|55.34|54.64|5
1656095660000|2022-06-24 18:34:20|55.35|54.65|55.34|54.64|55.35|54.65|55.33|54.63|6
1656095670000|2022-06-24 18:34:30|55.33|54.63|55.37|54.67|55.38|54.68|55.33|54.63|10
1656095680000|2022-06-24 18:34:40|55.39|54.69|55.38|54.68|55.39|54.69|55.38|54.68|2
1656095690000|2022-06-24 18:34:50|55.39|54.69|55.48|54.78|55.48|54.78|55.39|54.69|10
1656095700000|2022-06-24 18:35:00|55.49|54.79|55.46|54.76|55.5|54.8|55.43|54.73|14
1656095710000|2022-06-24 18:35:10|55.45|54.75|55.44|54.74|55.46|54.76|55.44|54.74|3
1656095720000|2022-06-24 18:35:20|55.45|54.75|55.45|54.75|55.47|54.77|55.45|54.75|9
1656095730000|2022-06-24 18:35:30|55.46|54.76|55.46|54.76|55.46|54.76|55.46|54.76|1
1656095740000|2022-06-24 18:35:40|55.49|54.79|55.45|54.75|55.49|54.79|55.44|54.74|10
1656095750000|2022-06-24 18:35:50|55.46|54.76|55.45|54.75|55.47|54.77|55.44|54.74|12
1656095770000|2022-06-24 18:36:10|55.44|54.74|55.43|54.73|55.44|54.74|55.42|54.72|7
1656095780000|2022-06-24 18:36:20|55.44|54.74|55.44|54.74|55.44|54.74|55.44|54.74|1
1656095800000|2022-06-24 18:36:40|55.43|54.73|55.43|54.73|55.45|54.75|55.43|54.73|4
1656095810000|2022-06-24 18:36:50|55.44|54.74|55.45|54.75|55.47|54.77|55.44|54.74|4
1656095820000|2022-06-24 18:37:00|55.46|54.76|55.46|54.76|55.47|54.77|55.46|54.76|3
1656095830000|2022-06-24 18:37:10|55.45|54.75|55.46|54.76|55.47|54.77|55.44|54.74|7
1656095840000|2022-06-24 18:37:20|55.42|54.72|55.43|54.73|55.46|54.76|55.41|54.71|11
1656095850000|2022-06-24 18:37:30|55.42|54.72|55.43|54.73|55.43|54.73|55.42|54.72|2
1656095860000|2022-06-24 18:37:40|55.44|54.74|55.4|54.7|55.44|54.74|55.4|54.7|9
1656095870000|2022-06-24 18:37:50|55.41|54.71|55.41|54.71|55.42|54.72|55.41|54.71|3
1656095880000|2022-06-24 18:38:00|55.42|54.72|55.42|54.72|55.43|54.73|55.42|54.72|3
1656095910000|2022-06-24 18:38:30|55.43|54.73|55.45|54.75|55.45|54.75|55.42|54.72|7
1656095920000|2022-06-24 18:38:40|55.44|54.74|55.44|54.74|55.44|54.74|55.43|54.73|3
1656095930000|2022-06-24 18:38:50|55.43|54.73|55.42|54.72|55.43|54.73|55.41|54.71|8
1656095940000|2022-06-24 18:39:00|55.43|54.73|55.41|54.71|55.43|54.73|55.41|54.71|7
1656095950000|2022-06-24 18:39:10|55.42|54.72|55.4|54.7|55.42|54.72|55.38|54.68|12
1656095960000|2022-06-24 18:39:20|55.39|54.69|55.39|54.69|55.4|54.7|55.39|54.69|3
1656095970000|2022-06-24 18:39:30|55.4|54.7|55.39|54.69|55.4|54.7|55.39|54.69|6
1656095980000|2022-06-24 18:39:40|55.4|54.7|55.38|54.68|55.4|54.7|55.38|54.68|12
1656095990000|2022-06-24 18:39:50|55.39|54.69|55.4|54.7|55.4|54.7|55.39|54.69|2
1656096000000|2022-06-24 18:40:00|55.41|54.71|55.4|54.7|55.41|54.71|55.4|54.7|2
1656096010000|2022-06-24 18:40:10|55.39|54.69|55.39|54.69|55.4|54.7|55.38|54.68|5
1656096020000|2022-06-24 18:40:20|55.41|54.71|55.38|54.68|55.41|54.71|55.38|54.68|5
1656096040000|2022-06-24 18:40:40|55.4|54.7|55.39|54.69|55.4|54.7|55.39|54.69|6
1656096050000|2022-06-24 18:40:50|55.38|54.68|55.41|54.71|55.41|54.71|55.38|54.68|3
1656096060000|2022-06-24 18:41:00|55.42|54.72|55.42|54.72|55.42|54.72|55.41|54.71|5
1656096070000|2022-06-24 18:41:10|55.43|54.73|55.42|54.72|55.43|54.73|55.42|54.72|6
1656096080000|2022-06-24 18:41:20|55.41|54.71|55.41|54.71|55.42|54.72|55.41|54.71|3
1656096090000|2022-06-24 18:41:30|55.42|54.72|55.4|54.7|55.42|54.72|55.4|54.7|3
1656096100000|2022-06-24 18:41:40|55.41|54.71|55.4|54.7|55.42|54.72|55.4|54.7|4
1656096110000|2022-06-24 18:41:50|55.41|54.71|55.4|54.7|55.41|54.71|55.4|54.7|6
1656096120000|2022-06-24 18:42:00|55.41|54.71|55.4|54.7|55.41|54.71|55.4|54.7|2
1656096140000|2022-06-24 18:42:20|55.41|54.71|55.41|54.71|55.41|54.71|55.41|54.71|1
1656096150000|2022-06-24 18:42:30|55.4|54.7|55.43|54.73|55.43|54.73|55.4|54.7|16
1656096160000|2022-06-24 18:42:40|55.42|54.72|55.43|54.73|55.43|54.73|55.42|54.72|14
1656096170000|2022-06-24 18:42:50|55.42|54.72|55.42|54.72|55.43|54.73|55.42|54.72|7
1656096180000|2022-06-24 18:43:00|55.43|54.73|55.43|54.73|55.43|54.73|55.42|54.72|3
1656096190000|2022-06-24 18:43:10|55.42|54.72|55.43|54.73|55.44|54.74|55.42|54.72|11
1656096200000|2022-06-24 18:43:20|55.42|54.72|55.43|54.73|55.43|54.73|55.42|54.72|10
1656096210000|2022-06-24 18:43:30|55.42|54.72|55.42|54.72|55.43|54.73|55.41|54.71|10
1656096220000|2022-06-24 18:43:40|55.43|54.73|55.43|54.73|55.43|54.73|55.43|54.73|1
1656096240000|2022-06-24 18:44:00|55.44|54.74|55.44|54.74|55.44|54.74|55.43|54.73|3
1656096250000|2022-06-24 18:44:10|55.43|54.73|55.53|54.83|55.53|54.83|55.43|54.73|15
1656096260000|2022-06-24 18:44:20|55.52|54.82|55.53|54.83|55.53|54.83|55.52|54.82|12
1656096270000|2022-06-24 18:44:30|55.52|54.82|55.58|54.88|55.58|54.88|55.52|54.82|13
1656096280000|2022-06-24 18:44:40|55.59|54.89|55.54|54.84|55.59|54.89|55.52|54.82|14
1656096290000|2022-06-24 18:44:50|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|6
1656096300000|2022-06-24 18:45:00|55.52|54.82|55.56|54.86|55.57|54.87|55.52|54.82|16
1656096310000|2022-06-24 18:45:10|55.55|54.85|55.5|54.8|55.55|54.85|55.5|54.8|10
1656096320000|2022-06-24 18:45:20|55.52|54.82|55.5|54.8|55.52|54.82|55.49|54.79|7
1656096330000|2022-06-24 18:45:30|55.51|54.81|55.51|54.81|55.52|54.82|55.51|54.81|3
1656096340000|2022-06-24 18:45:40|55.52|54.82|55.53|54.83|55.54|54.84|55.51|54.81|7
1656096350000|2022-06-24 18:45:50|55.54|54.84|55.55|54.85|55.56|54.86|55.54|54.84|5
1656096360000|2022-06-24 18:46:00|55.56|54.86|55.56|54.86|55.57|54.87|55.55|54.85|7
1656096370000|2022-06-24 18:46:10|55.55|54.85|55.55|54.85|55.55|54.85|55.54|54.84|3
1656096380000|2022-06-24 18:46:20|55.56|54.86|55.55|54.85|55.56|54.86|55.55|54.85|2
1656096390000|2022-06-24 18:46:30|55.56|54.86|55.61|54.91|55.61|54.91|55.56|54.86|11
1656096400000|2022-06-24 18:46:40|55.6|54.9|55.61|54.91|55.61|54.91|55.59|54.89|6
1656096410000|2022-06-24 18:46:50|55.62|54.92|55.6|54.9|55.63|54.93|55.6|54.9|7
1656096420000|2022-06-24 18:47:00|55.61|54.91|55.61|54.91|55.61|54.91|55.61|54.91|1
1656096430000|2022-06-24 18:47:10|55.6|54.9|55.57|54.87|55.62|54.92|55.57|54.87|9
1656096440000|2022-06-24 18:47:20|55.59|54.89|55.58|54.88|55.61|54.91|55.58|54.88|5
1656096450000|2022-06-24 18:47:30|55.59|54.89|55.59|54.89|55.6|54.9|55.58|54.88|7
1656096460000|2022-06-24 18:47:40|55.6|54.9|55.59|54.89|55.6|54.9|55.58|54.88|6
1656096470000|2022-06-24 18:47:50|55.58|54.88|55.6|54.9|55.6|54.9|55.58|54.88|5
1656096490000|2022-06-24 18:48:10|55.59|54.89|55.6|54.9|55.6|54.9|55.58|54.88|8
1656096500000|2022-06-24 18:48:20|55.59|54.89|55.58|54.88|55.59|54.89|55.58|54.88|2
1656096520000|2022-06-24 18:48:40|55.59|54.89|55.78|55.08|55.78|55.08|55.59|54.89|15
1656096530000|2022-06-24 18:48:50|55.77|55.07|55.72|55.02|55.78|55.08|55.71|55.01|15
1656096540000|2022-06-24 18:49:00|55.71|55.01|55.68|54.98|55.73|55.03|55.68|54.98|23
1656096550000|2022-06-24 18:49:10|55.7|55|55.67|54.97|55.7|55|55.65|54.95|15
1656096560000|2022-06-24 18:49:20|55.68|54.98|55.67|54.97|55.68|54.98|55.67|54.97|2
1656096570000|2022-06-24 18:49:30|55.66|54.96|55.66|54.96|55.67|54.97|55.66|54.96|3
1656096580000|2022-06-24 18:49:40|55.67|54.97|55.66|54.96|55.67|54.97|55.65|54.95|4
1656096590000|2022-06-24 18:49:50|55.67|54.97|55.65|54.95|55.67|54.97|55.65|54.95|5
1656096600000|2022-06-24 18:50:00|55.66|54.96|55.65|54.95|55.66|54.96|55.65|54.95|6
1656096610000|2022-06-24 18:50:10|55.64|54.94|55.65|54.95|55.66|54.96|55.64|54.94|7
1656096620000|2022-06-24 18:50:20|55.63|54.93|55.63|54.93|55.65|54.95|55.62|54.92|7
1656096630000|2022-06-24 18:50:30|55.59|54.89|55.61|54.91|55.62|54.92|55.59|54.89|5
1656096640000|2022-06-24 18:50:40|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|2
1656096660000|2022-06-24 18:51:00|55.61|54.91|55.56|54.86|55.61|54.91|55.55|54.85|12
1656096680000|2022-06-24 18:51:20|55.55|54.85|55.56|54.86|55.57|54.87|55.55|54.85|6
1656096690000|2022-06-24 18:51:30|55.57|54.87|55.57|54.87|55.58|54.88|55.57|54.87|9
1656096700000|2022-06-24 18:51:40|55.58|54.88|55.58|54.88|55.58|54.88|55.57|54.87|13
1656096710000|2022-06-24 18:51:50|55.57|54.87|55.59|54.89|55.59|54.89|55.57|54.87|13
1656096720000|2022-06-24 18:52:00|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1656096730000|2022-06-24 18:52:10|55.59|54.89|55.58|54.88|55.59|54.89|55.58|54.88|2
1656096740000|2022-06-24 18:52:20|55.59|54.89|55.57|54.87|55.59|54.89|55.55|54.85|4
1656096750000|2022-06-24 18:52:30|55.58|54.88|55.59|54.89|55.59|54.89|55.57|54.87|8
1656096760000|2022-06-24 18:52:40|55.58|54.88|55.58|54.88|55.59|54.89|55.58|54.88|5
1656096780000|2022-06-24 18:53:00|55.59|54.89|55.62|54.92|55.62|54.92|55.59|54.89|8
1656096790000|2022-06-24 18:53:10|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|4
1656096800000|2022-06-24 18:53:20|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656096820000|2022-06-24 18:53:40|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|2
1656096830000|2022-06-24 18:53:50|55.63|54.93|55.64|54.94|55.65|54.95|55.63|54.93|6
1656096840000|2022-06-24 18:54:00|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|2
1656096850000|2022-06-24 18:54:10|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|4
1656096870000|2022-06-24 18:54:30|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|2
1656096890000|2022-06-24 18:54:50|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|5
1656096900000|2022-06-24 18:55:00|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656096910000|2022-06-24 18:55:10|55.62|54.92|55.63|54.93|55.64|54.94|55.62|54.92|4
1656096930000|2022-06-24 18:55:30|55.62|54.92|55.63|54.93|55.63|54.93|55.62|54.92|4
1656096940000|2022-06-24 18:55:40|55.62|54.92|55.64|54.94|55.64|54.94|55.62|54.92|6
1656096950000|2022-06-24 18:55:50|55.63|54.93|55.63|54.93|55.64|54.94|55.62|54.92|4
1656096960000|2022-06-24 18:56:00|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656096980000|2022-06-24 18:56:20|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656096990000|2022-06-24 18:56:30|55.64|54.94|55.66|54.96|55.66|54.96|55.63|54.93|5
1656097000000|2022-06-24 18:56:40|55.65|54.95|55.66|54.96|55.66|54.96|55.65|54.95|2
1656097010000|2022-06-24 18:56:50|55.67|54.97|55.66|54.96|55.67|54.97|55.66|54.96|2
1656097020000|2022-06-24 18:57:00|55.67|54.97|55.66|54.96|55.67|54.97|55.66|54.96|2
1656097050000|2022-06-24 18:57:30|55.69|54.99|55.68|54.98|55.69|54.99|55.68|54.98|4
1656097060000|2022-06-24 18:57:40|55.69|54.99|55.68|54.98|55.69|54.99|55.68|54.98|6
1656097070000|2022-06-24 18:57:50|55.69|54.99|55.69|54.99|55.69|54.99|55.69|54.99|1
1656097080000|2022-06-24 18:58:00|55.7|55|55.69|54.99|55.72|55.02|55.69|54.99|9
1656097090000|2022-06-24 18:58:10|55.7|55|55.7|55|55.71|55.01|55.7|55|11
1656097100000|2022-06-24 18:58:20|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|17
1656097110000|2022-06-24 18:58:30|55.7|55|55.71|55.01|55.72|55.02|55.7|55|8
1656097140000|2022-06-24 18:59:00|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|2
1656097160000|2022-06-24 18:59:20|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|5
1656097170000|2022-06-24 18:59:30|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|5
1656097180000|2022-06-24 18:59:40|55.74|55.04|55.75|55.05|55.76|55.06|55.74|55.04|8
1656097190000|2022-06-24 18:59:50|55.76|55.06|55.75|55.05|55.76|55.06|55.74|55.04|4
1656097200000|2022-06-24 19:00:00|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|5
1656097220000|2022-06-24 19:00:20|55.72|55.02|55.71|55.01|55.73|55.03|55.71|55.01|8
1656097230000|2022-06-24 19:00:30|55.69|54.99|55.69|54.99|55.7|55|55.69|54.99|3
1656097240000|2022-06-24 19:00:40|55.68|54.98|55.7|55|55.7|55|55.68|54.98|9
1656097250000|2022-06-24 19:00:50|55.71|55.01|55.69|54.99|55.72|55.02|55.69|54.99|9
1656097260000|2022-06-24 19:01:00|55.68|54.98|55.7|55|55.7|55|55.68|54.98|5
1656097270000|2022-06-24 19:01:10|55.71|55.01|55.69|54.99|55.71|55.01|55.68|54.98|5
1656097280000|2022-06-24 19:01:20|55.7|55|55.7|55|55.71|55.01|55.7|55|7
1656097290000|2022-06-24 19:01:30|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656097300000|2022-06-24 19:01:40|55.7|55|55.7|55|55.7|55|55.7|55|1
1656097310000|2022-06-24 19:01:50|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656097320000|2022-06-24 19:02:00|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|2
1656097330000|2022-06-24 19:02:10|55.72|55.02|55.71|55.01|55.72|55.02|55.7|55|6
1656097340000|2022-06-24 19:02:20|55.7|55|55.7|55|55.7|55|55.7|55|1
1656097380000|2022-06-24 19:03:00|55.71|55.01|55.72|55.02|55.72|55.02|55.7|55|18
1656097390000|2022-06-24 19:03:10|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656097400000|2022-06-24 19:03:20|55.71|55.01|55.7|55|55.71|55.01|55.69|54.99|17
1656097420000|2022-06-24 19:03:40|55.69|54.99|55.7|55|55.7|55|55.67|54.97|7
1656097430000|2022-06-24 19:03:50|55.71|55.01|55.75|55.05|55.75|55.05|55.71|55.01|14
1656097440000|2022-06-24 19:04:00|55.76|55.06|55.74|55.04|55.76|55.06|55.74|55.04|13
1656097450000|2022-06-24 19:04:10|55.75|55.05|55.73|55.03|55.75|55.05|55.73|55.03|9
1656097460000|2022-06-24 19:04:20|55.74|55.04|55.76|55.06|55.76|55.06|55.74|55.04|2
1656097470000|2022-06-24 19:04:30|55.75|55.05|55.75|55.05|55.77|55.07|55.73|55.03|11
1656097480000|2022-06-24 19:04:40|55.74|55.04|55.74|55.04|55.75|55.05|55.73|55.03|8
1656097490000|2022-06-24 19:04:50|55.75|55.05|55.75|55.05|55.75|55.05|55.74|55.04|7
1656097500000|2022-06-24 19:05:00|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|6
1656097510000|2022-06-24 19:05:10|55.74|55.04|55.74|55.04|55.76|55.06|55.73|55.03|8
1656097520000|2022-06-24 19:05:20|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|7
1656097530000|2022-06-24 19:05:30|55.74|55.04|55.71|55.01|55.74|55.04|55.7|55|17
1656097540000|2022-06-24 19:05:40|55.7|55|55.65|54.95|55.71|55.01|55.65|54.95|18
1656097550000|2022-06-24 19:05:50|55.66|54.96|55.65|54.95|55.67|54.97|55.65|54.95|5
1656097560000|2022-06-24 19:06:00|55.66|54.96|55.62|54.92|55.66|54.96|55.62|54.92|12
1656097570000|2022-06-24 19:06:10|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656097580000|2022-06-24 19:06:20|55.63|54.93|55.61|54.91|55.63|54.93|55.61|54.91|5
1656097590000|2022-06-24 19:06:30|55.62|54.92|55.61|54.91|55.62|54.92|55.61|54.91|2
1656097600000|2022-06-24 19:06:40|55.62|54.92|55.61|54.91|55.62|54.92|55.61|54.91|2
1656097610000|2022-06-24 19:06:50|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656097620000|2022-06-24 19:07:00|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|2
1656097630000|2022-06-24 19:07:10|55.63|54.93|55.61|54.91|55.63|54.93|55.61|54.91|5
1656097640000|2022-06-24 19:07:20|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656097650000|2022-06-24 19:07:30|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|4
1656097670000|2022-06-24 19:07:50|55.65|54.95|55.65|54.95|55.65|54.95|55.64|54.94|3
1656097680000|2022-06-24 19:08:00|55.64|54.94|55.64|54.94|55.64|54.94|55.64|54.94|1
1656097700000|2022-06-24 19:08:20|55.63|54.93|55.64|54.94|55.65|54.95|55.63|54.93|6
1656097710000|2022-06-24 19:08:30|55.65|54.95|55.65|54.95|55.66|54.96|55.64|54.94|9
1656097720000|2022-06-24 19:08:40|55.64|54.94|55.68|54.98|55.68|54.98|55.64|54.94|7
1656097730000|2022-06-24 19:08:50|55.67|54.97|55.66|54.96|55.67|54.97|55.65|54.95|8
1656097740000|2022-06-24 19:09:00|55.67|54.97|55.66|54.96|55.68|54.98|55.66|54.96|8
1656097750000|2022-06-24 19:09:10|55.67|54.97|55.66|54.96|55.67|54.97|55.65|54.95|7
1656097760000|2022-06-24 19:09:20|55.67|54.97|55.64|54.94|55.67|54.97|55.64|54.94|3
1656097770000|2022-06-24 19:09:30|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|2
1656097780000|2022-06-24 19:09:40|55.65|54.95|55.62|54.92|55.65|54.95|55.61|54.91|11
1656097790000|2022-06-24 19:09:50|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|2
1656097800000|2022-06-24 19:10:00|55.61|54.91|55.61|54.91|55.62|54.92|55.61|54.91|7
1656097810000|2022-06-24 19:10:10|55.62|54.92|55.63|54.93|55.64|54.94|55.62|54.92|8
1656097820000|2022-06-24 19:10:20|55.62|54.92|55.62|54.92|55.63|54.93|55.62|54.92|5
1656097830000|2022-06-24 19:10:30|55.63|54.93|55.63|54.93|55.64|54.94|55.62|54.92|10
1656097840000|2022-06-24 19:10:40|55.64|54.94|55.64|54.94|55.65|54.95|55.63|54.93|7
1656097850000|2022-06-24 19:10:50|55.63|54.93|55.63|54.93|55.65|54.95|55.63|54.93|12
1656097860000|2022-06-24 19:11:00|55.61|54.91|55.61|54.91|55.62|54.92|55.61|54.91|5
1656097870000|2022-06-24 19:11:10|55.6|54.9|55.62|54.92|55.62|54.92|55.6|54.9|7
1656097880000|2022-06-24 19:11:20|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|2
1656097890000|2022-06-24 19:11:30|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656097900000|2022-06-24 19:11:40|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|4
1656097910000|2022-06-24 19:11:50|55.61|54.91|55.61|54.91|55.62|54.92|55.6|54.9|10
1656097920000|2022-06-24 19:12:00|55.6|54.9|55.58|54.88|55.6|54.9|55.57|54.87|11
1656097930000|2022-06-24 19:12:10|55.57|54.87|55.58|54.88|55.59|54.89|55.57|54.87|9
1656097940000|2022-06-24 19:12:20|55.57|54.87|55.57|54.87|55.57|54.87|55.57|54.87|1
1656097950000|2022-06-24 19:12:30|55.58|54.88|55.58|54.88|55.58|54.88|55.57|54.87|9
1656097960000|2022-06-24 19:12:40|55.57|54.87|55.56|54.86|55.58|54.88|55.55|54.85|8
1656097970000|2022-06-24 19:12:50|55.57|54.87|55.57|54.87|55.57|54.87|55.57|54.87|1
1656097980000|2022-06-24 19:13:00|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|2
1656097990000|2022-06-24 19:13:10|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|8
1656098000000|2022-06-24 19:13:20|55.56|54.86|55.56|54.86|55.57|54.87|55.56|54.86|9
1656098020000|2022-06-24 19:13:40|55.57|54.87|55.52|54.82|55.57|54.87|55.5|54.8|10
1656098030000|2022-06-24 19:13:50|55.53|54.83|55.43|54.73|55.53|54.83|55.43|54.73|9
1656098040000|2022-06-24 19:14:00|55.44|54.74|55.46|54.76|55.47|54.77|55.44|54.74|5
1656098050000|2022-06-24 19:14:10|55.47|54.77|55.46|54.76|55.47|54.77|55.45|54.75|6
1656098060000|2022-06-24 19:14:20|55.45|54.75|55.47|54.77|55.47|54.77|55.45|54.75|9
1656098070000|2022-06-24 19:14:30|55.46|54.76|55.46|54.76|55.47|54.77|55.46|54.76|5
1656098080000|2022-06-24 19:14:40|55.47|54.77|55.46|54.76|55.47|54.77|55.45|54.75|3
1656098090000|2022-06-24 19:14:50|55.47|54.77|55.47|54.77|55.47|54.77|55.46|54.76|7
1656098100000|2022-06-24 19:15:00|55.46|54.76|55.45|54.75|55.48|54.78|55.45|54.75|6
1656098110000|2022-06-24 19:15:10|55.46|54.76|55.47|54.77|55.47|54.77|55.45|54.75|8
1656098120000|2022-06-24 19:15:20|55.46|54.76|55.44|54.74|55.46|54.76|55.44|54.74|6
1656098140000|2022-06-24 19:15:40|55.45|54.75|55.46|54.76|55.47|54.77|55.44|54.74|9
1656098150000|2022-06-24 19:15:50|55.45|54.75|55.46|54.76|55.47|54.77|55.45|54.75|6
1656098160000|2022-06-24 19:16:00|55.45|54.75|55.45|54.75|55.45|54.75|55.45|54.75|1
1656098170000|2022-06-24 19:16:10|55.44|54.74|55.44|54.74|55.44|54.74|55.44|54.74|1
1656098190000|2022-06-24 19:16:30|55.46|54.76|55.46|54.76|55.46|54.76|55.45|54.75|3
1656098200000|2022-06-24 19:16:40|55.47|54.77|55.47|54.77|55.49|54.79|55.47|54.77|8
1656098210000|2022-06-24 19:16:50|55.48|54.78|55.48|54.78|55.48|54.78|55.48|54.78|1
1656098220000|2022-06-24 19:17:00|55.49|54.79|55.48|54.78|55.5|54.8|55.48|54.78|6
1656098230000|2022-06-24 19:17:10|55.49|54.79|55.49|54.79|55.49|54.79|55.48|54.78|5
1656098240000|2022-06-24 19:17:20|55.5|54.8|55.5|54.8|55.5|54.8|55.5|54.8|1
1656098250000|2022-06-24 19:17:30|55.49|54.79|55.5|54.8|55.5|54.8|55.49|54.79|2
1656098260000|2022-06-24 19:17:40|55.49|54.79|55.5|54.8|55.51|54.81|55.48|54.78|10
1656098270000|2022-06-24 19:17:50|55.51|54.81|55.51|54.81|55.52|54.82|55.5|54.8|5
1656098280000|2022-06-24 19:18:00|55.52|54.82|55.51|54.81|55.52|54.82|55.51|54.81|4
1656098290000|2022-06-24 19:18:10|55.52|54.82|55.52|54.82|55.54|54.84|55.51|54.81|12
1656098300000|2022-06-24 19:18:20|55.53|54.83|55.52|54.82|55.53|54.83|55.52|54.82|4
1656098310000|2022-06-24 19:18:30|55.54|54.84|55.52|54.82|55.54|54.84|55.52|54.82|3
1656098320000|2022-06-24 19:18:40|55.53|54.83|55.55|54.85|55.55|54.85|55.52|54.82|6
1656098330000|2022-06-24 19:18:50|55.57|54.87|55.57|54.87|55.58|54.88|55.57|54.87|5
1656098350000|2022-06-24 19:19:10|55.56|54.86|55.55|54.85|55.56|54.86|55.55|54.85|2
1656098360000|2022-06-24 19:19:20|55.57|54.87|55.56|54.86|55.58|54.88|55.54|54.84|12
1656098370000|2022-06-24 19:19:30|55.55|54.85|55.55|54.85|55.55|54.85|55.54|54.84|5
1656098380000|2022-06-24 19:19:40|55.54|54.84|55.54|54.84|55.54|54.84|55.54|54.84|1
1656098390000|2022-06-24 19:19:50|55.55|54.85|55.56|54.86|55.56|54.86|55.53|54.83|5
1656098400000|2022-06-24 19:20:00|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|6
1656098410000|2022-06-24 19:20:10|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|5
1656098420000|2022-06-24 19:20:20|55.56|54.86|55.56|54.86|55.56|54.86|55.56|54.86|1
1656098430000|2022-06-24 19:20:30|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|3
1656098440000|2022-06-24 19:20:40|55.58|54.88|55.58|54.88|55.58|54.88|55.57|54.87|5
1656098450000|2022-06-24 19:20:50|55.57|54.87|55.56|54.86|55.58|54.88|55.56|54.86|6
1656098460000|2022-06-24 19:21:00|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|3
1656098470000|2022-06-24 19:21:10|55.56|54.86|55.58|54.88|55.58|54.88|55.56|54.86|3
1656098480000|2022-06-24 19:21:20|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|3
1656098500000|2022-06-24 19:21:40|55.58|54.88|55.62|54.92|55.63|54.93|55.58|54.88|11
1656098510000|2022-06-24 19:21:50|55.63|54.93|55.61|54.91|55.63|54.93|55.61|54.91|5
1656098520000|2022-06-24 19:22:00|55.6|54.9|55.62|54.92|55.62|54.92|55.6|54.9|9
1656098530000|2022-06-24 19:22:10|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656098550000|2022-06-24 19:22:30|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656098560000|2022-06-24 19:22:40|55.63|54.93|55.63|54.93|55.64|54.94|55.62|54.92|9
1656098580000|2022-06-24 19:23:00|55.62|54.92|55.63|54.93|55.64|54.94|55.62|54.92|4
1656098590000|2022-06-24 19:23:10|55.64|54.94|55.63|54.93|55.64|54.94|55.62|54.92|10
1656098600000|2022-06-24 19:23:20|55.62|54.92|55.63|54.93|55.63|54.93|55.62|54.92|2
1656098610000|2022-06-24 19:23:30|55.62|54.92|55.71|55.01|55.72|55.02|55.62|54.92|11
1656098620000|2022-06-24 19:23:40|55.7|55|55.71|55.01|55.72|55.02|55.7|55|3
1656098630000|2022-06-24 19:23:50|55.69|54.99|55.69|54.99|55.69|54.99|55.67|54.97|5
1656098640000|2022-06-24 19:24:00|55.7|55|55.72|55.02|55.72|55.02|55.7|55|5
1656098650000|2022-06-24 19:24:10|55.73|55.03|55.71|55.01|55.74|55.04|55.7|55|13
1656098660000|2022-06-24 19:24:20|55.72|55.02|55.75|55.05|55.76|55.06|55.72|55.02|7
1656098670000|2022-06-24 19:24:30|55.76|55.06|55.76|55.06|55.78|55.08|55.76|55.06|7
1656098680000|2022-06-24 19:24:40|55.77|55.07|55.76|55.06|55.77|55.07|55.73|55.03|13
1656098690000|2022-06-24 19:24:50|55.78|55.08|55.82|55.12|55.83|55.13|55.77|55.07|12
1656098700000|2022-06-24 19:25:00|55.83|55.13|55.83|55.13|55.83|55.13|55.82|55.12|7
1656098710000|2022-06-24 19:25:10|55.82|55.12|55.83|55.13|55.84|55.14|55.81|55.11|8
1656098730000|2022-06-24 19:25:30|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656098750000|2022-06-24 19:25:50|55.82|55.12|55.82|55.12|55.83|55.13|55.82|55.12|9
1656098760000|2022-06-24 19:26:00|55.81|55.11|55.82|55.12|55.83|55.13|55.8|55.1|9
1656098770000|2022-06-24 19:26:10|55.81|55.11|55.81|55.11|55.81|55.11|55.8|55.1|5
1656098780000|2022-06-24 19:26:20|55.79|55.09|55.79|55.09|55.79|55.09|55.78|55.08|3
1656098790000|2022-06-24 19:26:30|55.78|55.08|55.78|55.08|55.79|55.09|55.78|55.08|5
1656098800000|2022-06-24 19:26:40|55.79|55.09|55.77|55.07|55.79|55.09|55.77|55.07|3
1656098810000|2022-06-24 19:26:50|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656098820000|2022-06-24 19:27:00|55.77|55.07|55.78|55.08|55.78|55.08|55.77|55.07|4
1656098830000|2022-06-24 19:27:10|55.77|55.07|55.75|55.05|55.78|55.08|55.74|55.04|7
1656098840000|2022-06-24 19:27:20|55.76|55.06|55.76|55.06|55.76|55.06|55.76|55.06|1
1656098850000|2022-06-24 19:27:30|55.75|55.05|55.87|55.17|55.87|55.17|55.75|55.05|10
1656098860000|2022-06-24 19:27:40|55.86|55.16|55.87|55.17|55.88|55.18|55.86|55.16|7
1656098870000|2022-06-24 19:27:50|55.86|55.16|55.85|55.15|55.86|55.16|55.84|55.14|4
1656098880000|2022-06-24 19:28:00|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|8
1656098890000|2022-06-24 19:28:10|55.83|55.13|55.83|55.13|55.84|55.14|55.82|55.12|6
1656098900000|2022-06-24 19:28:20|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656098910000|2022-06-24 19:28:30|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656098920000|2022-06-24 19:28:40|55.83|55.13|55.83|55.13|55.84|55.14|55.83|55.13|3
1656098930000|2022-06-24 19:28:50|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656098940000|2022-06-24 19:29:00|55.82|55.12|55.82|55.12|55.84|55.14|55.82|55.12|4
1656098960000|2022-06-24 19:29:20|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|2
1656098970000|2022-06-24 19:29:30|55.81|55.11|55.79|55.09|55.82|55.12|55.79|55.09|4
1656098980000|2022-06-24 19:29:40|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|5
1656098990000|2022-06-24 19:29:50|55.79|55.09|55.81|55.11|55.81|55.11|55.79|55.09|5
1656099000000|2022-06-24 19:30:00|55.8|55.1|55.8|55.1|55.81|55.11|55.79|55.09|7
1656099010000|2022-06-24 19:30:10|55.79|55.09|55.78|55.08|55.79|55.09|55.77|55.07|6
1656099020000|2022-06-24 19:30:20|55.77|55.07|55.76|55.06|55.78|55.08|55.76|55.06|6
1656099030000|2022-06-24 19:30:30|55.78|55.08|55.78|55.08|55.78|55.08|55.76|55.06|10
1656099040000|2022-06-24 19:30:40|55.77|55.07|55.77|55.07|55.78|55.08|55.77|55.07|7
1656099050000|2022-06-24 19:30:50|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|4
1656099060000|2022-06-24 19:31:00|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1656099070000|2022-06-24 19:31:10|55.81|55.11|55.82|55.12|55.83|55.13|55.8|55.1|7
1656099080000|2022-06-24 19:31:20|55.81|55.11|55.81|55.11|55.81|55.11|55.8|55.1|3
1656099090000|2022-06-24 19:31:30|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656099100000|2022-06-24 19:31:40|55.81|55.11|55.81|55.11|55.81|55.11|55.8|55.1|3
1656099110000|2022-06-24 19:31:50|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|3
1656099120000|2022-06-24 19:32:00|55.79|55.09|55.8|55.1|55.81|55.11|55.79|55.09|7
1656099130000|2022-06-24 19:32:10|55.79|55.09|55.79|55.09|55.8|55.1|55.79|55.09|3
1656099150000|2022-06-24 19:32:30|55.78|55.08|55.79|55.09|55.8|55.1|55.78|55.08|6
1656099160000|2022-06-24 19:32:40|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656099170000|2022-06-24 19:32:50|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656099190000|2022-06-24 19:33:10|55.78|55.08|55.78|55.08|55.79|55.09|55.77|55.07|6
1656099200000|2022-06-24 19:33:20|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|4
1656099210000|2022-06-24 19:33:30|55.79|55.09|55.78|55.08|55.79|55.09|55.76|55.06|6
1656099220000|2022-06-24 19:33:40|55.77|55.07|55.77|55.07|55.78|55.08|55.76|55.06|5
1656099230000|2022-06-24 19:33:50|55.76|55.06|55.75|55.05|55.76|55.06|55.75|55.05|4
1656099240000|2022-06-24 19:34:00|55.76|55.06|55.75|55.05|55.76|55.06|55.74|55.04|4
1656099250000|2022-06-24 19:34:10|55.76|55.06|55.74|55.04|55.76|55.06|55.74|55.04|11
1656099260000|2022-06-24 19:34:20|55.75|55.05|55.75|55.05|55.75|55.05|55.74|55.04|3
1656099270000|2022-06-24 19:34:30|55.74|55.04|55.74|55.04|55.75|55.05|55.74|55.04|3
1656099280000|2022-06-24 19:34:40|55.75|55.05|55.75|55.05|55.75|55.05|55.74|55.04|5
1656099290000|2022-06-24 19:34:50|55.74|55.04|55.71|55.01|55.76|55.06|55.71|55.01|7
1656099300000|2022-06-24 19:35:00|55.72|55.02|55.69|54.99|55.72|55.02|55.69|54.99|8
1656099310000|2022-06-24 19:35:10|55.7|55|55.69|54.99|55.7|55|55.67|54.97|13
1656099320000|2022-06-24 19:35:20|55.7|55|55.68|54.98|55.7|55|55.68|54.98|6
1656099330000|2022-06-24 19:35:30|55.69|54.99|55.69|54.99|55.71|55.01|55.69|54.99|4
1656099350000|2022-06-24 19:35:50|55.68|54.98|55.69|54.99|55.69|54.99|55.68|54.98|2
1656099360000|2022-06-24 19:36:00|55.7|55|55.7|55|55.71|55.01|55.69|54.99|7
1656099370000|2022-06-24 19:36:10|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656099380000|2022-06-24 19:36:20|55.69|54.99|55.71|55.01|55.71|55.01|55.69|54.99|7
1656099390000|2022-06-24 19:36:30|55.7|55|55.69|54.99|55.71|55.01|55.69|54.99|6
1656099400000|2022-06-24 19:36:40|55.7|55|55.69|54.99|55.7|55|55.69|54.99|4
1656099410000|2022-06-24 19:36:50|55.7|55|55.69|54.99|55.7|55|55.68|54.98|6
1656099420000|2022-06-24 19:37:00|55.7|55|55.7|55|55.7|55|55.69|54.99|3
1656099430000|2022-06-24 19:37:10|55.69|54.99|55.7|55|55.7|55|55.69|54.99|2
1656099440000|2022-06-24 19:37:20|55.69|54.99|55.69|54.99|55.69|54.99|55.69|54.99|1
1656099450000|2022-06-24 19:37:30|55.7|55|55.7|55|55.7|55|55.7|55|1
1656099460000|2022-06-24 19:37:40|55.69|54.99|55.69|54.99|55.69|54.99|55.69|54.99|1
1656099470000|2022-06-24 19:37:50|55.7|55|55.69|54.99|55.7|55|55.69|54.99|2
1656099480000|2022-06-24 19:38:00|55.7|55|55.7|55|55.7|55|55.69|54.99|9
1656099490000|2022-06-24 19:38:10|55.71|55.01|55.74|55.04|55.74|55.04|55.7|55|6
1656099500000|2022-06-24 19:38:20|55.73|55.03|55.76|55.06|55.76|55.06|55.73|55.03|3
1656099510000|2022-06-24 19:38:30|55.77|55.07|55.79|55.09|55.79|55.09|55.77|55.07|5
1656099520000|2022-06-24 19:38:40|55.78|55.08|55.8|55.1|55.81|55.11|55.78|55.08|6
1656099530000|2022-06-24 19:38:50|55.79|55.09|55.8|55.1|55.81|55.11|55.79|55.09|7
1656099540000|2022-06-24 19:39:00|55.81|55.11|55.8|55.1|55.81|55.11|55.78|55.08|13
1656099550000|2022-06-24 19:39:10|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|6
1656099560000|2022-06-24 19:39:20|55.77|55.07|55.79|55.09|55.79|55.09|55.77|55.07|9
1656099570000|2022-06-24 19:39:30|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656099580000|2022-06-24 19:39:40|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656099600000|2022-06-24 19:40:00|55.79|55.09|55.78|55.08|55.8|55.1|55.78|55.08|10
1656099610000|2022-06-24 19:40:10|55.79|55.09|55.8|55.1|55.8|55.1|55.78|55.08|7
1656099620000|2022-06-24 19:40:20|55.79|55.09|55.84|55.14|55.84|55.14|55.79|55.09|11
1656099630000|2022-06-24 19:40:30|55.85|55.15|55.94|55.24|55.95|55.25|55.85|55.15|6
1656099640000|2022-06-24 19:40:40|55.95|55.25|55.95|55.25|55.97|55.27|55.95|55.25|7
1656099650000|2022-06-24 19:40:50|55.96|55.26|55.94|55.24|55.96|55.26|55.94|55.24|7
1656099660000|2022-06-24 19:41:00|55.93|55.23|55.93|55.23|55.93|55.23|55.93|55.23|1
1656099670000|2022-06-24 19:41:10|55.94|55.24|55.91|55.21|55.95|55.25|55.91|55.21|12
1656099680000|2022-06-24 19:41:20|55.9|55.2|55.92|55.22|55.92|55.22|55.9|55.2|5
1656099690000|2022-06-24 19:41:30|55.93|55.23|55.93|55.23|55.94|55.24|55.91|55.21|11
1656099700000|2022-06-24 19:41:40|55.94|55.24|55.95|55.25|55.95|55.25|55.93|55.23|6
1656099710000|2022-06-24 19:41:50|55.96|55.26|55.95|55.25|55.97|55.27|55.95|55.25|8
1656099720000|2022-06-24 19:42:00|55.94|55.24|56.06|55.36|56.07|55.37|55.94|55.24|15
1656099730000|2022-06-24 19:42:10|56.07|55.37|56.02|55.32|56.09|55.39|56.02|55.32|17
1656099740000|2022-06-24 19:42:20|56.03|55.33|56.04|55.34|56.04|55.34|56.01|55.31|18
1656099750000|2022-06-24 19:42:30|56.03|55.33|56.04|55.34|56.05|55.35|56.02|55.32|12
1656099760000|2022-06-24 19:42:40|56.03|55.33|56.03|55.33|56.04|55.34|56.03|55.33|7
1656099770000|2022-06-24 19:42:50|56.02|55.32|56|55.3|56.03|55.33|55.99|55.29|13
1656099780000|2022-06-24 19:43:00|55.99|55.29|56.01|55.31|56.01|55.31|55.99|55.29|7
1656099790000|2022-06-24 19:43:10|56.02|55.32|56.02|55.32|56.03|55.33|56.01|55.31|7
1656099800000|2022-06-24 19:43:20|56.01|55.31|55.9|55.2|56.01|55.31|55.89|55.19|20
1656099810000|2022-06-24 19:43:30|55.91|55.21|55.83|55.13|55.91|55.21|55.83|55.13|7
1656099820000|2022-06-24 19:43:40|55.84|55.14|55.85|55.15|55.85|55.15|55.84|55.14|2
1656099830000|2022-06-24 19:43:50|55.84|55.14|55.81|55.11|55.84|55.14|55.81|55.11|6
1656099840000|2022-06-24 19:44:00|55.82|55.12|55.81|55.11|55.82|55.12|55.81|55.11|6
1656099850000|2022-06-24 19:44:10|55.82|55.12|55.82|55.12|55.82|55.12|55.81|55.11|3
1656099860000|2022-06-24 19:44:20|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656099880000|2022-06-24 19:44:40|55.82|55.12|55.85|55.15|55.85|55.15|55.82|55.12|6
1656099890000|2022-06-24 19:44:50|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|6
1656099900000|2022-06-24 19:45:00|55.83|55.13|55.86|55.16|55.86|55.16|55.83|55.13|3
1656099910000|2022-06-24 19:45:10|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|6
1656099920000|2022-06-24 19:45:20|55.84|55.14|55.85|55.15|55.86|55.16|55.83|55.13|4
1656099930000|2022-06-24 19:45:30|55.86|55.16|55.84|55.14|55.86|55.16|55.83|55.13|4
1656099940000|2022-06-24 19:45:40|55.87|55.17|55.89|55.19|55.89|55.19|55.87|55.17|3
1656099950000|2022-06-24 19:45:50|55.88|55.18|55.88|55.18|55.89|55.19|55.88|55.18|5
1656099960000|2022-06-24 19:46:00|55.89|55.19|55.88|55.18|55.89|55.19|55.87|55.17|14
1656099970000|2022-06-24 19:46:10|55.89|55.19|55.88|55.18|55.9|55.2|55.87|55.17|9
1656099980000|2022-06-24 19:46:20|55.87|55.17|55.86|55.16|55.88|55.18|55.86|55.16|6
1656099990000|2022-06-24 19:46:30|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|2
1656100000000|2022-06-24 19:46:40|55.87|55.17|55.83|55.13|55.87|55.17|55.82|55.12|7
1656100010000|2022-06-24 19:46:50|55.81|55.11|55.78|55.08|55.81|55.11|55.76|55.06|6
1656100020000|2022-06-24 19:47:00|55.75|55.05|55.76|55.06|55.76|55.06|55.75|55.05|6
1656100040000|2022-06-24 19:47:20|55.75|55.05|55.72|55.02|55.78|55.08|55.72|55.02|9
1656100050000|2022-06-24 19:47:30|55.71|55.01|55.71|55.01|55.72|55.02|55.7|55|7
1656100060000|2022-06-24 19:47:40|55.72|55.02|55.72|55.02|55.73|55.03|55.71|55.01|5
1656100070000|2022-06-24 19:47:50|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|9
1656100080000|2022-06-24 19:48:00|55.72|55.02|55.72|55.02|55.74|55.04|55.71|55.01|13
1656100090000|2022-06-24 19:48:10|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|6
1656100100000|2022-06-24 19:48:20|55.73|55.03|55.72|55.02|55.73|55.03|55.71|55.01|6
1656100110000|2022-06-24 19:48:30|55.73|55.03|55.72|55.02|55.74|55.04|55.71|55.01|12
1656100120000|2022-06-24 19:48:40|55.71|55.01|55.73|55.03|55.73|55.03|55.71|55.01|5
1656100130000|2022-06-24 19:48:50|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|7
1656100150000|2022-06-24 19:49:10|55.73|55.03|55.76|55.06|55.76|55.06|55.73|55.03|4
1656100160000|2022-06-24 19:49:20|55.77|55.07|55.8|55.1|55.81|55.11|55.77|55.07|6
1656100170000|2022-06-24 19:49:30|55.79|55.09|55.8|55.1|55.8|55.1|55.78|55.08|11
1656100180000|2022-06-24 19:49:40|55.79|55.09|55.8|55.1|55.8|55.1|55.78|55.08|11
1656100190000|2022-06-24 19:49:50|55.79|55.09|55.78|55.08|55.8|55.1|55.78|55.08|8
1656100200000|2022-06-24 19:50:00|55.79|55.09|55.81|55.11|55.82|55.12|55.79|55.09|14
1656100210000|2022-06-24 19:50:10|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1656100220000|2022-06-24 19:50:20|55.79|55.09|55.83|55.13|55.83|55.13|55.79|55.09|12
1656100230000|2022-06-24 19:50:30|55.82|55.12|55.83|55.13|55.83|55.13|55.82|55.12|6
1656100240000|2022-06-24 19:50:40|55.82|55.12|55.82|55.12|55.83|55.13|55.82|55.12|7
1656100250000|2022-06-24 19:50:50|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656100270000|2022-06-24 19:51:10|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656100280000|2022-06-24 19:51:20|55.85|55.15|55.85|55.15|55.87|55.17|55.84|55.14|12
1656100290000|2022-06-24 19:51:30|55.86|55.16|55.86|55.16|55.87|55.17|55.85|55.15|15
1656100300000|2022-06-24 19:51:40|55.87|55.17|55.88|55.18|55.89|55.19|55.87|55.17|4
1656100310000|2022-06-24 19:51:50|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|12
1656100320000|2022-06-24 19:52:00|55.89|55.19|55.89|55.19|55.89|55.19|55.87|55.17|4
1656100330000|2022-06-24 19:52:10|55.9|55.2|55.82|55.12|55.91|55.21|55.81|55.11|19
1656100340000|2022-06-24 19:52:20|55.81|55.11|55.83|55.13|55.83|55.13|55.8|55.1|5
1656100350000|2022-06-24 19:52:30|55.82|55.12|55.85|55.15|55.86|55.16|55.82|55.12|8
1656100360000|2022-06-24 19:52:40|55.84|55.14|55.84|55.14|55.85|55.15|55.84|55.14|13
1656100370000|2022-06-24 19:52:50|55.85|55.15|55.87|55.17|55.88|55.18|55.84|55.14|8
1656100380000|2022-06-24 19:53:00|55.88|55.18|55.86|55.16|55.88|55.18|55.86|55.16|5
1656100390000|2022-06-24 19:53:10|55.87|55.17|55.85|55.15|55.87|55.17|55.84|55.14|5
1656100400000|2022-06-24 19:53:20|55.87|55.17|55.86|55.16|55.87|55.17|55.85|55.15|9
1656100410000|2022-06-24 19:53:30|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|10
1656100420000|2022-06-24 19:53:40|55.87|55.17|55.86|55.16|55.87|55.17|55.85|55.15|15
1656100430000|2022-06-24 19:53:50|55.85|55.15|55.87|55.17|55.88|55.18|55.85|55.15|15
1656100440000|2022-06-24 19:54:00|55.88|55.18|55.9|55.2|55.9|55.2|55.88|55.18|5
1656100450000|2022-06-24 19:54:10|55.89|55.19|55.92|55.22|55.92|55.22|55.89|55.19|5
1656100460000|2022-06-24 19:54:20|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|7
1656100470000|2022-06-24 19:54:30|55.92|55.22|55.92|55.22|55.92|55.22|55.92|55.22|1
1656100480000|2022-06-24 19:54:40|55.93|55.23|55.93|55.23|55.94|55.24|55.92|55.22|7
1656100490000|2022-06-24 19:54:50|55.92|55.22|55.93|55.23|55.93|55.23|55.92|55.22|2
1656100500000|2022-06-24 19:55:00|55.94|55.24|55.93|55.23|55.94|55.24|55.92|55.22|6
1656100510000|2022-06-24 19:55:10|55.92|55.22|55.91|55.21|55.94|55.24|55.91|55.21|9
1656100520000|2022-06-24 19:55:20|55.92|55.22|55.92|55.22|55.92|55.22|55.91|55.21|7
1656100540000|2022-06-24 19:55:40|55.93|55.23|55.97|55.27|55.97|55.27|55.92|55.22|8
1656100550000|2022-06-24 19:55:50|55.96|55.26|55.99|55.29|55.99|55.29|55.96|55.26|6
1656100560000|2022-06-24 19:56:00|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|7
1656100570000|2022-06-24 19:56:10|55.99|55.29|55.99|55.29|55.99|55.29|55.99|55.29|1
1656100580000|2022-06-24 19:56:20|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|6
1656100590000|2022-06-24 19:56:30|56|55.3|56|55.3|56|55.3|55.98|55.28|5
1656100600000|2022-06-24 19:56:40|55.99|55.29|55.97|55.27|56.01|55.31|55.97|55.27|24
1656100610000|2022-06-24 19:56:50|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|2
1656100620000|2022-06-24 19:57:00|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|6
1656100630000|2022-06-24 19:57:10|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|10
1656100640000|2022-06-24 19:57:20|55.98|55.28|56.01|55.31|56.01|55.31|55.98|55.28|6
1656100650000|2022-06-24 19:57:30|56|55.3|56|55.3|56.01|55.31|55.99|55.29|8
1656100660000|2022-06-24 19:57:40|55.99|55.29|56|55.3|56|55.3|55.99|55.29|6
1656100670000|2022-06-24 19:57:50|56.01|55.31|56|55.3|56.01|55.31|56|55.3|16
1656100680000|2022-06-24 19:58:00|56.01|55.31|56.06|55.36|56.06|55.36|56|55.3|14
1656100700000|2022-06-24 19:58:20|56.07|55.37|56.06|55.36|56.07|55.37|56.05|55.35|6
1656100730000|2022-06-24 19:58:50|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|4
1656100740000|2022-06-24 19:59:00|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|2
1656100750000|2022-06-24 19:59:10|56.05|55.35|56.07|55.37|56.07|55.37|56.05|55.35|3
1656100760000|2022-06-24 19:59:20|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|9
1656100780000|2022-06-24 19:59:40|56.07|55.37|56.04|55.34|56.07|55.37|56.04|55.34|3
1656100790000|2022-06-24 19:59:50|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|5
1656100800000|2022-06-24 20:00:00|56.06|55.36|56.06|55.36|56.06|55.36|56.03|55.33|17
1656100810000|2022-06-24 20:00:10|56.05|55.35|56.04|55.34|56.05|55.35|56.01|55.31|12
1656100820000|2022-06-24 20:00:20|56.05|55.35|56.06|55.36|56.08|55.38|56.04|55.34|7
1656100830000|2022-06-24 20:00:30|56.05|55.35|56.07|55.37|56.08|55.38|56.05|55.35|7
1656100840000|2022-06-24 20:00:40|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|14
1656100850000|2022-06-24 20:00:50|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|10
1656100860000|2022-06-24 20:01:00|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|5
1656100870000|2022-06-24 20:01:10|56.05|55.35|56.07|55.37|56.08|55.38|56.05|55.35|17
1656100880000|2022-06-24 20:01:20|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|14
1656100890000|2022-06-24 20:01:30|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|7
1656100900000|2022-06-24 20:01:40|56.05|55.35|56.02|55.32|56.05|55.35|56.01|55.31|5
1656100910000|2022-06-24 20:01:50|56.01|55.31|56.02|55.32|56.03|55.33|56.01|55.31|8
1656100920000|2022-06-24 20:02:00|56.01|55.31|56.03|55.33|56.03|55.33|56.01|55.31|13
1656100930000|2022-06-24 20:02:10|56.02|55.32|56.03|55.33|56.04|55.34|56.02|55.32|6
1656100940000|2022-06-24 20:02:20|56.04|55.34|56.06|55.36|56.06|55.36|56.03|55.33|11
1656100950000|2022-06-24 20:02:30|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|5
1656100960000|2022-06-24 20:02:40|56.1|55.4|56.1|55.4|56.1|55.4|56.09|55.39|3
1656100970000|2022-06-24 20:02:50|56.11|55.41|56.1|55.4|56.12|55.42|56.1|55.4|6
1656100980000|2022-06-24 20:03:00|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|2
1656100990000|2022-06-24 20:03:10|56.11|55.41|56.14|55.44|56.14|55.44|56.11|55.41|12
1656101000000|2022-06-24 20:03:20|56.15|55.45|56.14|55.44|56.15|55.45|56.12|55.42|8
1656101010000|2022-06-24 20:03:30|56.13|55.43|56.31|55.61|56.34|55.64|56.13|55.43|22
1656101020000|2022-06-24 20:03:40|56.32|55.62|56.3|55.6|56.32|55.62|56.26|55.56|13
1656101030000|2022-06-24 20:03:50|56.31|55.61|56.29|55.59|56.37|55.67|56.28|55.58|17
1656101040000|2022-06-24 20:04:00|56.3|55.6|56.29|55.59|56.31|55.61|56.29|55.59|10
1656101050000|2022-06-24 20:04:10|56.28|55.58|56.15|55.45|56.28|55.58|56.15|55.45|16
1656101060000|2022-06-24 20:04:20|56.16|55.46|56.23|55.53|56.25|55.55|56.16|55.46|16
1656101070000|2022-06-24 20:04:30|56.22|55.52|56.19|55.49|56.22|55.52|56.18|55.48|9
1656101080000|2022-06-24 20:04:40|56.18|55.48|56.2|55.5|56.2|55.5|56.18|55.48|3
1656101090000|2022-06-24 20:04:50|56.21|55.51|56.22|55.52|56.23|55.53|56.21|55.51|4
1656101100000|2022-06-24 20:05:00|56.23|55.53|56.28|55.58|56.29|55.59|56.23|55.53|14
1656101110000|2022-06-24 20:05:10|56.27|55.57|56.26|55.56|56.28|55.58|56.24|55.54|11
1656101120000|2022-06-24 20:05:20|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|7
1656101130000|2022-06-24 20:05:30|56.26|55.56|56.3|55.6|56.3|55.6|56.25|55.55|7
1656101140000|2022-06-24 20:05:40|56.31|55.61|56.32|55.62|56.32|55.62|56.29|55.59|12
1656101150000|2022-06-24 20:05:50|56.33|55.63|56.34|55.64|56.35|55.65|56.33|55.63|7
1656101160000|2022-06-24 20:06:00|56.33|55.63|56.38|55.68|56.39|55.69|56.33|55.63|12
1656101170000|2022-06-24 20:06:10|56.4|55.7|56.39|55.69|56.42|55.72|56.36|55.66|19
1656101180000|2022-06-24 20:06:20|56.37|55.67|56.38|55.68|56.39|55.69|56.36|55.66|7
1656101190000|2022-06-24 20:06:30|56.37|55.67|56.37|55.67|56.38|55.68|56.34|55.64|9
1656101200000|2022-06-24 20:06:40|56.38|55.68|56.37|55.67|56.38|55.68|56.36|55.66|12
1656101210000|2022-06-24 20:06:50|56.38|55.68|56.38|55.68|56.41|55.71|56.38|55.68|11
1656101220000|2022-06-24 20:07:00|56.37|55.67|56.36|55.66|56.38|55.68|56.36|55.66|8
1656101230000|2022-06-24 20:07:10|56.35|55.65|56.36|55.66|56.37|55.67|56.35|55.65|6
1656101240000|2022-06-24 20:07:20|56.37|55.67|56.38|55.68|56.39|55.69|56.36|55.66|7
1656101250000|2022-06-24 20:07:30|56.37|55.67|56.37|55.67|56.39|55.69|56.36|55.66|11
1656101260000|2022-06-24 20:07:40|56.38|55.68|56.36|55.66|56.38|55.68|56.36|55.66|10
1656101270000|2022-06-24 20:07:50|56.37|55.67|56.34|55.64|56.37|55.67|56.34|55.64|4
1656101280000|2022-06-24 20:08:00|56.33|55.63|56.28|55.58|56.33|55.63|56.28|55.58|11
1656101290000|2022-06-24 20:08:10|56.27|55.57|56.26|55.56|56.28|55.58|56.25|55.55|7
1656101300000|2022-06-24 20:08:20|56.27|55.57|56.25|55.55|56.27|55.57|56.25|55.55|3
1656101310000|2022-06-24 20:08:30|56.26|55.56|56.27|55.57|56.28|55.58|56.26|55.56|6
1656101320000|2022-06-24 20:08:40|56.28|55.58|56.3|55.6|56.3|55.6|56.27|55.57|8
1656101330000|2022-06-24 20:08:50|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|4
1656101340000|2022-06-24 20:09:00|56.31|55.61|56.3|55.6|56.31|55.61|56.29|55.59|4
1656101350000|2022-06-24 20:09:10|56.31|55.61|56.3|55.6|56.31|55.61|56.28|55.58|13
1656101360000|2022-06-24 20:09:20|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|10
1656101370000|2022-06-24 20:09:30|56.31|55.61|56.32|55.62|56.33|55.63|56.31|55.61|8
1656101380000|2022-06-24 20:09:40|56.33|55.63|56.37|55.67|56.37|55.67|56.33|55.63|9
1656101390000|2022-06-24 20:09:50|56.35|55.65|56.35|55.65|56.37|55.67|56.33|55.63|9
1656101400000|2022-06-24 20:10:00|56.34|55.64|56.34|55.64|56.35|55.65|56.34|55.64|3
1656101410000|2022-06-24 20:10:10|56.35|55.65|56.34|55.64|56.36|55.66|56.33|55.63|10
1656101420000|2022-06-24 20:10:20|56.35|55.65|56.29|55.59|56.35|55.65|56.29|55.59|11
1656101430000|2022-06-24 20:10:30|56.28|55.58|56.28|55.58|56.29|55.59|56.28|55.58|9
1656101440000|2022-06-24 20:10:40|56.27|55.57|56.27|55.57|56.28|55.58|56.27|55.57|7
1656101450000|2022-06-24 20:10:50|56.26|55.56|56.21|55.51|56.29|55.59|56.2|55.5|18
1656101460000|2022-06-24 20:11:00|56.19|55.49|56.16|55.46|56.19|55.49|56.16|55.46|11
1656101470000|2022-06-24 20:11:10|56.17|55.47|56.17|55.47|56.18|55.48|56.15|55.45|9
1656101480000|2022-06-24 20:11:20|56.16|55.46|56.17|55.47|56.17|55.47|56.13|55.43|13
1656101490000|2022-06-24 20:11:30|56.18|55.48|56.2|55.5|56.2|55.5|56.17|55.47|8
1656101500000|2022-06-24 20:11:40|56.21|55.51|56.21|55.51|56.22|55.52|56.19|55.49|11
1656101510000|2022-06-24 20:11:50|56.22|55.52|56.17|55.47|56.23|55.53|56.17|55.47|12
1656101520000|2022-06-24 20:12:00|56.18|55.48|56.15|55.45|56.18|55.48|56.15|55.45|8
1656101530000|2022-06-24 20:12:10|56.16|55.46|56.14|55.44|56.16|55.46|56.13|55.43|8
1656101540000|2022-06-24 20:12:20|56.13|55.43|56.12|55.42|56.14|55.44|56.11|55.41|16
1656101550000|2022-06-24 20:12:30|56.13|55.43|56.09|55.39|56.13|55.43|56.07|55.37|13
1656101560000|2022-06-24 20:12:40|56.1|55.4|56.12|55.42|56.12|55.42|56.09|55.39|5
1656101570000|2022-06-24 20:12:50|56.13|55.43|56.13|55.43|56.13|55.43|56.12|55.42|7
1656101580000|2022-06-24 20:13:00|56.12|55.42|56.13|55.43|56.14|55.44|56.11|55.41|9
1656101590000|2022-06-24 20:13:10|56.12|55.42|56.15|55.45|56.15|55.45|56.12|55.42|8
1656101600000|2022-06-24 20:13:20|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|8
1656101610000|2022-06-24 20:13:30|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|6
1656101620000|2022-06-24 20:13:40|56.12|55.42|56.15|55.45|56.16|55.46|56.12|55.42|6
1656101630000|2022-06-24 20:13:50|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|7
1656101640000|2022-06-24 20:14:00|56.15|55.45|56.14|55.44|56.16|55.46|56.14|55.44|4
1656101650000|2022-06-24 20:14:10|56.15|55.45|56.14|55.44|56.16|55.46|56.14|55.44|10
1656101660000|2022-06-24 20:14:20|56.15|55.45|56.15|55.45|56.16|55.46|56.14|55.44|7
1656101670000|2022-06-24 20:14:30|56.14|55.44|56.11|55.41|56.14|55.44|56.11|55.41|3
1656101680000|2022-06-24 20:14:40|56.12|55.42|56.16|55.46|56.16|55.46|56.11|55.41|7
1656101690000|2022-06-24 20:14:50|56.15|55.45|56.16|55.46|56.16|55.46|56.14|55.44|10
1656101700000|2022-06-24 20:15:00|56.15|55.45|56.12|55.42|56.16|55.46|56.12|55.42|5
1656101710000|2022-06-24 20:15:10|56.11|55.41|56.12|55.42|56.13|55.43|56.1|55.4|15
1656101720000|2022-06-24 20:15:20|56.13|55.43|56.15|55.45|56.15|55.45|56.12|55.42|11
1656101730000|2022-06-24 20:15:30|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656101740000|2022-06-24 20:15:40|56.16|55.46|56.17|55.47|56.17|55.47|56.14|55.44|11
1656101750000|2022-06-24 20:15:50|56.16|55.46|56.17|55.47|56.18|55.48|56.16|55.46|6
1656101760000|2022-06-24 20:16:00|56.18|55.48|56.18|55.48|56.19|55.49|56.17|55.47|7
1656101770000|2022-06-24 20:16:10|56.17|55.47|56.17|55.47|56.18|55.48|56.16|55.46|4
1656101780000|2022-06-24 20:16:20|56.18|55.48|56.17|55.47|56.18|55.48|56.16|55.46|14
1656101790000|2022-06-24 20:16:30|56.18|55.48|56.15|55.45|56.18|55.48|56.15|55.45|14
1656101800000|2022-06-24 20:16:40|56.14|55.44|56.17|55.47|56.17|55.47|56.14|55.44|3
1656101810000|2022-06-24 20:16:50|56.16|55.46|56.17|55.47|56.18|55.48|56.16|55.46|4
1656101820000|2022-06-24 20:17:00|56.18|55.48|56.17|55.47|56.18|55.48|56.16|55.46|3
1656101830000|2022-06-24 20:17:10|56.18|55.48|56.18|55.48|56.18|55.48|56.18|55.48|1
1656101840000|2022-06-24 20:17:20|56.17|55.47|56.18|55.48|56.18|55.48|56.17|55.47|2
1656101850000|2022-06-24 20:17:30|56.17|55.47|56.16|55.46|56.17|55.47|56.15|55.45|7
1656101860000|2022-06-24 20:17:40|56.15|55.45|56.12|55.42|56.15|55.45|56.12|55.42|4
1656101870000|2022-06-24 20:17:50|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|4
1656101880000|2022-06-24 20:18:00|56.11|55.41|56.14|55.44|56.14|55.44|56.11|55.41|8
1656101890000|2022-06-24 20:18:10|56.13|55.43|56.14|55.44|56.15|55.45|56.13|55.43|6
1656101900000|2022-06-24 20:18:20|56.13|55.43|56.13|55.43|56.14|55.44|56.13|55.43|3
1656101910000|2022-06-24 20:18:30|56.14|55.44|56.1|55.4|56.14|55.44|56.1|55.4|15
1656101920000|2022-06-24 20:18:40|56.11|55.41|56.09|55.39|56.11|55.41|56.07|55.37|8
1656101930000|2022-06-24 20:18:50|56.1|55.4|56.07|55.37|56.1|55.4|56.07|55.37|4
1656101940000|2022-06-24 20:19:00|56.06|55.36|56.07|55.37|56.07|55.37|56.05|55.35|10
1656101950000|2022-06-24 20:19:10|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|12
1656101960000|2022-06-24 20:19:20|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|6
1656101970000|2022-06-24 20:19:30|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|7
1656101990000|2022-06-24 20:19:50|56.04|55.34|56.01|55.31|56.05|55.35|56.01|55.31|5
1656102000000|2022-06-24 20:20:00|56.02|55.32|56.02|55.32|56.04|55.34|56.01|55.31|13
1656102010000|2022-06-24 20:20:10|56.03|55.33|56.11|55.41|56.11|55.41|56.03|55.33|8
1656102020000|2022-06-24 20:20:20|56.1|55.4|56.1|55.4|56.11|55.41|56.09|55.39|7
1656102030000|2022-06-24 20:20:30|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|2
1656102050000|2022-06-24 20:20:50|56.09|55.39|56.09|55.39|56.09|55.39|56.09|55.39|1
1656102060000|2022-06-24 20:21:00|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|5
1656102070000|2022-06-24 20:21:10|56.11|55.41|56.1|55.4|56.12|55.42|56.09|55.39|6
1656102080000|2022-06-24 20:21:20|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|5
1656102090000|2022-06-24 20:21:30|56.1|55.4|56.1|55.4|56.11|55.41|56.09|55.39|8
1656102100000|2022-06-24 20:21:40|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|12
1656102110000|2022-06-24 20:21:50|56.11|55.41|56.09|55.39|56.11|55.41|56.08|55.38|10
1656102120000|2022-06-24 20:22:00|56.1|55.4|56.09|55.39|56.1|55.4|56.08|55.38|6
1656102130000|2022-06-24 20:22:10|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|4
1656102140000|2022-06-24 20:22:20|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|2
1656102150000|2022-06-24 20:22:30|56.08|55.38|56.08|55.38|56.09|55.39|56.08|55.38|3
1656102160000|2022-06-24 20:22:40|56.09|55.39|56.1|55.4|56.11|55.41|56.09|55.39|4
1656102170000|2022-06-24 20:22:50|56.09|55.39|56.09|55.39|56.09|55.39|56.09|55.39|1
1656102180000|2022-06-24 20:23:00|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656102190000|2022-06-24 20:23:10|56.1|55.4|56.07|55.37|56.11|55.41|56.07|55.37|8
1656102200000|2022-06-24 20:23:20|56.08|55.38|56.07|55.37|56.09|55.39|56.07|55.37|6
1656102210000|2022-06-24 20:23:30|56.06|55.36|56.07|55.37|56.08|55.38|56.05|55.35|12
1656102220000|2022-06-24 20:23:40|56.06|55.36|56.07|55.37|56.07|55.37|56.05|55.35|4
1656102230000|2022-06-24 20:23:50|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|5
1656102240000|2022-06-24 20:24:00|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656102250000|2022-06-24 20:24:10|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|3
1656102260000|2022-06-24 20:24:20|56.08|55.38|56.09|55.39|56.1|55.4|56.08|55.38|10
1656102270000|2022-06-24 20:24:30|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656102280000|2022-06-24 20:24:40|56.08|55.38|56.08|55.38|56.09|55.39|56.08|55.38|5
1656102290000|2022-06-24 20:24:50|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656102300000|2022-06-24 20:25:00|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|3
1656102310000|2022-06-24 20:25:10|56.08|55.38|56.1|55.4|56.1|55.4|56.08|55.38|3
1656102330000|2022-06-24 20:25:30|56.09|55.39|56.1|55.4|56.1|55.4|56.09|55.39|8
1656102340000|2022-06-24 20:25:40|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|5
1656102350000|2022-06-24 20:25:50|56.08|55.38|56.08|55.38|56.09|55.39|56.08|55.38|3
1656102360000|2022-06-24 20:26:00|56.09|55.39|56.09|55.39|56.1|55.4|56.08|55.38|9
1656102370000|2022-06-24 20:26:10|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656102380000|2022-06-24 20:26:20|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|2
1656102390000|2022-06-24 20:26:30|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|2
1656102410000|2022-06-24 20:26:50|56.08|55.38|56.06|55.36|56.08|55.38|56.05|55.35|4
1656102420000|2022-06-24 20:27:00|56.05|55.35|56.07|55.37|56.08|55.38|56.04|55.34|11
1656102430000|2022-06-24 20:27:10|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|2
1656102440000|2022-06-24 20:27:20|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|2
1656102450000|2022-06-24 20:27:30|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656102460000|2022-06-24 20:27:40|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|5
1656102470000|2022-06-24 20:27:50|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|2
1656102480000|2022-06-24 20:28:00|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|3
1656102490000|2022-06-24 20:28:10|56.05|55.35|56.06|55.36|56.06|55.36|56.04|55.34|6
1656102500000|2022-06-24 20:28:20|56.07|55.37|56.06|55.36|56.07|55.37|56.04|55.34|16
1656102510000|2022-06-24 20:28:30|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|2
1656102530000|2022-06-24 20:28:50|56.07|55.37|56.05|55.35|56.07|55.37|56.05|55.35|3
1656102540000|2022-06-24 20:29:00|56.04|55.34|56.05|55.35|56.05|55.35|56.04|55.34|2
1656102550000|2022-06-24 20:29:10|56.04|55.34|56.04|55.34|56.04|55.34|56.04|55.34|1
1656102560000|2022-06-24 20:29:20|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|4
1656102570000|2022-06-24 20:29:30|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|2
1656102590000|2022-06-24 20:29:50|56.03|55.33|56.01|55.31|56.03|55.33|56.01|55.31|11
1656102600000|2022-06-24 20:30:00|55.99|55.29|56|55.3|56|55.3|55.99|55.29|8
1656102610000|2022-06-24 20:30:10|55.99|55.29|56.04|55.34|56.04|55.34|55.99|55.29|10
1656102620000|2022-06-24 20:30:20|56.03|55.33|56.04|55.34|56.04|55.34|56.03|55.33|8
1656102630000|2022-06-24 20:30:30|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|5
1656102640000|2022-06-24 20:30:40|56.04|55.34|56.04|55.34|56.05|55.35|56.04|55.34|3
1656102650000|2022-06-24 20:30:50|56.05|55.35|56.03|55.33|56.05|55.35|56.03|55.33|3
1656102660000|2022-06-24 20:31:00|56.02|55.32|55.95|55.25|56.03|55.33|55.95|55.25|13
1656102670000|2022-06-24 20:31:10|55.96|55.26|55.87|55.17|55.96|55.26|55.87|55.17|11
1656102680000|2022-06-24 20:31:20|55.88|55.18|55.88|55.18|55.89|55.19|55.87|55.17|9
1656102690000|2022-06-24 20:31:30|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|4
1656102700000|2022-06-24 20:31:40|55.87|55.17|55.86|55.16|55.88|55.18|55.86|55.16|6
1656102710000|2022-06-24 20:31:50|55.84|55.14|55.84|55.14|55.85|55.15|55.84|55.14|3
1656102720000|2022-06-24 20:32:00|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|4
1656102730000|2022-06-24 20:32:10|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|6
1656102740000|2022-06-24 20:32:20|55.83|55.13|55.87|55.17|55.87|55.17|55.83|55.13|13
1656102750000|2022-06-24 20:32:30|55.86|55.16|55.86|55.16|55.87|55.17|55.86|55.16|3
1656102760000|2022-06-24 20:32:40|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|7
1656102770000|2022-06-24 20:32:50|55.86|55.16|55.88|55.18|55.88|55.18|55.86|55.16|3
1656102780000|2022-06-24 20:33:00|55.89|55.19|55.95|55.25|55.95|55.25|55.89|55.19|9
1656102790000|2022-06-24 20:33:10|55.96|55.26|55.99|55.29|55.99|55.29|55.95|55.25|14
1656102800000|2022-06-24 20:33:20|55.98|55.28|55.98|55.28|56|55.3|55.98|55.28|7
1656102810000|2022-06-24 20:33:30|55.99|55.29|56.01|55.31|56.01|55.31|55.98|55.28|9
1656102820000|2022-06-24 20:33:40|56|55.3|55.99|55.29|56.01|55.31|55.98|55.28|11
1656102830000|2022-06-24 20:33:50|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|6
1656102840000|2022-06-24 20:34:00|55.98|55.28|55.99|55.29|56.01|55.31|55.98|55.28|14
1656102850000|2022-06-24 20:34:10|55.97|55.27|55.95|55.25|55.97|55.27|55.95|55.25|7
1656102860000|2022-06-24 20:34:20|55.96|55.26|55.96|55.26|55.96|55.26|55.96|55.26|1
1656102870000|2022-06-24 20:34:30|55.97|55.27|55.95|55.25|55.97|55.27|55.95|55.25|2
1656102880000|2022-06-24 20:34:40|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|7
1656102890000|2022-06-24 20:34:50|55.93|55.23|55.95|55.25|55.95|55.25|55.93|55.23|3
1656102900000|2022-06-24 20:35:00|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|2
1656102910000|2022-06-24 20:35:10|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|5
1656102920000|2022-06-24 20:35:20|55.95|55.25|55.95|55.25|55.96|55.26|55.93|55.23|4
1656102930000|2022-06-24 20:35:30|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656102940000|2022-06-24 20:35:40|55.95|55.25|55.95|55.25|55.96|55.26|55.93|55.23|7
1656102950000|2022-06-24 20:35:50|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656102970000|2022-06-24 20:36:10|55.93|55.23|55.92|55.22|55.94|55.24|55.92|55.22|5
1656102980000|2022-06-24 20:36:20|55.91|55.21|55.9|55.2|55.92|55.22|55.9|55.2|6
1656102990000|2022-06-24 20:36:30|55.89|55.19|55.88|55.18|55.89|55.19|55.87|55.17|7
1656103000000|2022-06-24 20:36:40|55.87|55.17|55.88|55.18|55.88|55.18|55.86|55.16|7
1656103010000|2022-06-24 20:36:50|55.87|55.17|55.85|55.15|55.88|55.18|55.84|55.14|12
1656103020000|2022-06-24 20:37:00|55.87|55.17|55.89|55.19|55.89|55.19|55.86|55.16|5
1656103030000|2022-06-24 20:37:10|55.9|55.2|55.94|55.24|55.94|55.24|55.9|55.2|5
1656103040000|2022-06-24 20:37:20|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|4
1656103050000|2022-06-24 20:37:30|55.93|55.23|55.93|55.23|55.93|55.23|55.93|55.23|1
1656103070000|2022-06-24 20:37:50|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|5
1656103080000|2022-06-24 20:38:00|55.93|55.23|55.92|55.22|55.94|55.24|55.92|55.22|9
1656103090000|2022-06-24 20:38:10|55.93|55.23|55.91|55.21|55.93|55.23|55.91|55.21|6
1656103100000|2022-06-24 20:38:20|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|2
1656103140000|2022-06-24 20:39:00|55.9|55.2|55.9|55.2|55.91|55.21|55.9|55.2|3
1656103150000|2022-06-24 20:39:10|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|4
1656103160000|2022-06-24 20:39:20|55.89|55.19|55.89|55.19|55.89|55.19|55.89|55.19|1
1656103170000|2022-06-24 20:39:30|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656103180000|2022-06-24 20:39:40|55.89|55.19|55.88|55.18|55.9|55.2|55.88|55.18|3
1656103190000|2022-06-24 20:39:50|55.87|55.17|55.86|55.16|55.88|55.18|55.86|55.16|4
1656103200000|2022-06-24 20:40:00|55.87|55.17|55.87|55.17|55.88|55.18|55.86|55.16|5
1656103210000|2022-06-24 20:40:10|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|2
1656103220000|2022-06-24 20:40:20|55.86|55.16|55.86|55.16|55.87|55.17|55.86|55.16|17
1656103240000|2022-06-24 20:40:40|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|2
1656103250000|2022-06-24 20:40:50|55.84|55.14|55.84|55.14|55.86|55.16|55.84|55.14|3
1656140990000|2022-06-25 07:09:50|57.22|56.52|57.22|56.52|57.22|56.52|57.22|56.52|1
1656141000000|2022-06-25 07:10:00|57.21|56.51|57.18|56.48|57.22|56.52|57.18|56.48|9
1656141010000|2022-06-25 07:10:10|57.19|56.49|57.22|56.52|57.22|56.52|57.19|56.49|6
1656141020000|2022-06-25 07:10:20|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|4
1656141030000|2022-06-25 07:10:30|57.23|56.53|57.27|56.57|57.27|56.57|57.23|56.53|6
1656141040000|2022-06-25 07:10:40|57.26|56.56|57.25|56.55|57.26|56.56|57.24|56.54|8
1656141050000|2022-06-25 07:10:50|57.26|56.56|57.26|56.56|57.26|56.56|57.26|56.56|1
1656141060000|2022-06-25 07:11:00|57.27|56.57|57.26|56.56|57.27|56.57|57.25|56.55|8
1656141070000|2022-06-25 07:11:10|57.27|56.57|57.27|56.57|57.27|56.57|57.27|56.57|1
1656141080000|2022-06-25 07:11:20|57.26|56.56|57.29|56.59|57.29|56.59|57.26|56.56|6
1656141090000|2022-06-25 07:11:30|57.28|56.58|57.28|56.58|57.28|56.58|57.28|56.58|1
1656141100000|2022-06-25 07:11:40|57.27|56.57|57.27|56.57|57.27|56.57|57.25|56.55|7
1656141110000|2022-06-25 07:11:50|57.26|56.56|57.28|56.58|57.29|56.59|57.26|56.56|7
1656141120000|2022-06-25 07:12:00|57.29|56.59|57.3|56.6|57.3|56.6|57.29|56.59|6
1656141130000|2022-06-25 07:12:10|57.29|56.59|57.28|56.58|57.3|56.6|57.28|56.58|12
1656141140000|2022-06-25 07:12:20|57.29|56.59|57.27|56.57|57.29|56.59|57.27|56.57|5
1656141150000|2022-06-25 07:12:30|57.26|56.56|57.26|56.56|57.26|56.56|57.26|56.56|1
1656141160000|2022-06-25 07:12:40|57.25|56.55|57.21|56.51|57.25|56.55|57.21|56.51|5
1656141170000|2022-06-25 07:12:50|57.22|56.52|57.21|56.51|57.22|56.52|57.21|56.51|2
1656141180000|2022-06-25 07:13:00|57.2|56.5|57.13|56.43|57.2|56.5|57.13|56.43|12
1656141190000|2022-06-25 07:13:10|57.14|56.44|57.12|56.42|57.14|56.44|57.12|56.42|5
1656141200000|2022-06-25 07:13:20|57.13|56.43|57.12|56.42|57.13|56.43|57.12|56.42|4
1656141210000|2022-06-25 07:13:30|57.13|56.43|57.14|56.44|57.14|56.44|57.12|56.42|8
1656141220000|2022-06-25 07:13:40|57.15|56.45|57.15|56.45|57.16|56.46|57.15|56.45|3
1656141230000|2022-06-25 07:13:50|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|4
1656141240000|2022-06-25 07:14:00|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|6
1656141250000|2022-06-25 07:14:10|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|8
1656141260000|2022-06-25 07:14:20|57.14|56.44|57.14|56.44|57.15|56.45|57.14|56.44|3
1656141270000|2022-06-25 07:14:30|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|6
1656141280000|2022-06-25 07:14:40|57.13|56.43|57.16|56.46|57.17|56.47|57.13|56.43|14
1656141290000|2022-06-25 07:14:50|57.17|56.47|57.16|56.46|57.17|56.47|57.15|56.45|6
1656141300000|2022-06-25 07:15:00|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1656141310000|2022-06-25 07:15:10|57.15|56.45|57.17|56.47|57.17|56.47|57.15|56.45|5
1656141320000|2022-06-25 07:15:20|57.16|56.46|57.19|56.49|57.19|56.49|57.16|56.46|4
1656141330000|2022-06-25 07:15:30|57.18|56.48|57.26|56.56|57.26|56.56|57.18|56.48|15
1656141340000|2022-06-25 07:15:40|57.25|56.55|57.35|56.65|57.35|56.65|57.25|56.55|11
1656141350000|2022-06-25 07:15:50|57.34|56.64|57.37|56.67|57.37|56.67|57.34|56.64|10
1656141360000|2022-06-25 07:16:00|57.36|56.66|57.33|56.63|57.36|56.66|57.32|56.62|8
1656141370000|2022-06-25 07:16:10|57.32|56.62|57.34|56.64|57.34|56.64|57.32|56.62|3
1656141380000|2022-06-25 07:16:20|57.33|56.63|57.31|56.61|57.33|56.63|57.3|56.6|11
1656141390000|2022-06-25 07:16:30|57.29|56.59|57.3|56.6|57.3|56.6|57.29|56.59|4
1656141400000|2022-06-25 07:16:40|57.29|56.59|57.3|56.6|57.3|56.6|57.29|56.59|8
1656141410000|2022-06-25 07:16:50|57.29|56.59|57.3|56.6|57.3|56.6|57.29|56.59|4
1656141420000|2022-06-25 07:17:00|57.31|56.61|57.32|56.62|57.32|56.62|57.31|56.61|8
1656141430000|2022-06-25 07:17:10|57.31|56.61|57.33|56.63|57.34|56.64|57.31|56.61|9
1656141440000|2022-06-25 07:17:20|57.32|56.62|57.32|56.62|57.32|56.62|57.32|56.62|1
1656141450000|2022-06-25 07:17:30|57.31|56.61|57.33|56.63|57.33|56.63|57.31|56.61|7
1656141460000|2022-06-25 07:17:40|57.34|56.64|57.34|56.64|57.36|56.66|57.33|56.63|10
1656141470000|2022-06-25 07:17:50|57.35|56.65|57.36|56.66|57.37|56.67|57.34|56.64|6
1656141480000|2022-06-25 07:18:00|57.37|56.67|57.42|56.72|57.44|56.74|57.36|56.66|13
1656141490000|2022-06-25 07:18:10|57.43|56.73|57.45|56.75|57.45|56.75|57.42|56.72|7
1656141500000|2022-06-25 07:18:20|57.46|56.76|57.44|56.74|57.47|56.77|57.44|56.74|9
1656141510000|2022-06-25 07:18:30|57.45|56.75|57.45|56.75|57.45|56.75|57.44|56.74|5
1656141520000|2022-06-25 07:18:40|57.46|56.76|57.47|56.77|57.49|56.79|57.46|56.76|4
1656141530000|2022-06-25 07:18:50|57.46|56.76|57.45|56.75|57.46|56.76|57.44|56.74|8
1656141540000|2022-06-25 07:19:00|57.46|56.76|57.41|56.71|57.49|56.79|57.41|56.71|13
1656141550000|2022-06-25 07:19:10|57.39|56.69|57.35|56.65|57.39|56.69|57.34|56.64|7
1656141560000|2022-06-25 07:19:20|57.34|56.64|57.36|56.66|57.36|56.66|57.34|56.64|7
1656141570000|2022-06-25 07:19:30|57.37|56.67|57.39|56.69|57.39|56.69|57.37|56.67|3
1656141580000|2022-06-25 07:19:40|57.4|56.7|57.43|56.73|57.43|56.73|57.39|56.69|6
1656141590000|2022-06-25 07:19:50|57.42|56.72|57.42|56.72|57.43|56.73|57.42|56.72|3
1656141600000|2022-06-25 07:20:00|57.43|56.73|57.44|56.74|57.45|56.75|57.43|56.73|7
1656141610000|2022-06-25 07:20:10|57.43|56.73|57.44|56.74|57.44|56.74|57.42|56.72|16
1656141620000|2022-06-25 07:20:20|57.43|56.73|57.44|56.74|57.45|56.75|57.43|56.73|8
1656141630000|2022-06-25 07:20:30|57.45|56.75|57.45|56.75|57.46|56.76|57.45|56.75|3
1656141640000|2022-06-25 07:20:40|57.44|56.74|57.44|56.74|57.45|56.75|57.43|56.73|15
1656141650000|2022-06-25 07:20:50|57.43|56.73|57.43|56.73|57.44|56.74|57.43|56.73|9
1656141660000|2022-06-25 07:21:00|57.44|56.74|57.48|56.78|57.48|56.78|57.44|56.74|5
1656141670000|2022-06-25 07:21:10|57.47|56.77|57.45|56.75|57.47|56.77|57.45|56.75|3
1656141680000|2022-06-25 07:21:20|57.46|56.76|57.46|56.76|57.46|56.76|57.46|56.76|1
1656141700000|2022-06-25 07:21:40|57.45|56.75|57.47|56.77|57.47|56.77|57.44|56.74|6
1656141710000|2022-06-25 07:21:50|57.48|56.78|57.46|56.76|57.48|56.78|57.46|56.76|5
1656141720000|2022-06-25 07:22:00|57.45|56.75|57.48|56.78|57.48|56.78|57.45|56.75|6
1656141730000|2022-06-25 07:22:10|57.47|56.77|57.47|56.77|57.48|56.78|57.46|56.76|7
1656141740000|2022-06-25 07:22:20|57.48|56.78|57.47|56.77|57.48|56.78|57.47|56.77|2
1656141750000|2022-06-25 07:22:30|57.48|56.78|57.47|56.77|57.48|56.78|57.47|56.77|2
1656141760000|2022-06-25 07:22:40|57.48|56.78|57.48|56.78|57.5|56.8|57.48|56.78|5
1656141770000|2022-06-25 07:22:50|57.49|56.79|57.47|56.77|57.49|56.79|57.47|56.77|5
1656141780000|2022-06-25 07:23:00|57.48|56.78|57.49|56.79|57.49|56.79|57.48|56.78|2
1656141790000|2022-06-25 07:23:10|57.5|56.8|57.51|56.81|57.51|56.81|57.5|56.8|2
1656141800000|2022-06-25 07:23:20|57.5|56.8|57.49|56.79|57.5|56.8|57.49|56.79|6
1656141810000|2022-06-25 07:23:30|57.5|56.8|57.52|56.82|57.52|56.82|57.5|56.8|3
1656141820000|2022-06-25 07:23:40|57.51|56.81|57.51|56.81|57.51|56.81|57.51|56.81|1
1656141830000|2022-06-25 07:23:50|57.5|56.8|57.51|56.81|57.51|56.81|57.5|56.8|2
1656141840000|2022-06-25 07:24:00|57.5|56.8|57.51|56.81|57.51|56.81|57.5|56.8|2
1656141850000|2022-06-25 07:24:10|57.52|56.82|57.53|56.83|57.56|56.86|57.52|56.82|9
1656141860000|2022-06-25 07:24:20|57.52|56.82|57.53|56.83|57.53|56.83|57.52|56.82|2
1656141870000|2022-06-25 07:24:30|57.54|56.84|57.53|56.83|57.54|56.84|57.53|56.83|2
1656141880000|2022-06-25 07:24:40|57.52|56.82|57.53|56.83|57.53|56.83|57.52|56.82|2
1656141890000|2022-06-25 07:24:50|57.54|56.84|57.54|56.84|57.54|56.84|57.52|56.82|9
1656141900000|2022-06-25 07:25:00|57.53|56.83|57.51|56.81|57.54|56.84|57.51|56.81|11
1656141910000|2022-06-25 07:25:10|57.52|56.82|57.51|56.81|57.52|56.82|57.51|56.81|4
1656141920000|2022-06-25 07:25:20|57.5|56.8|57.5|56.8|57.5|56.8|57.49|56.79|3
1656141930000|2022-06-25 07:25:30|57.51|56.81|57.5|56.8|57.51|56.81|57.5|56.8|6
1656141940000|2022-06-25 07:25:40|57.51|56.81|57.51|56.81|57.51|56.81|57.51|56.81|1
1656141950000|2022-06-25 07:25:50|57.5|56.8|57.52|56.82|57.52|56.82|57.5|56.8|3
1656141960000|2022-06-25 07:26:00|57.51|56.81|57.52|56.82|57.52|56.82|57.51|56.81|8
1656141970000|2022-06-25 07:26:10|57.51|56.81|57.51|56.81|57.52|56.82|57.51|56.81|7
1656141980000|2022-06-25 07:26:20|57.52|56.82|57.54|56.84|57.54|56.84|57.52|56.82|3
1656141990000|2022-06-25 07:26:30|57.55|56.85|57.53|56.83|57.55|56.85|57.52|56.82|5
1656142000000|2022-06-25 07:26:40|57.52|56.82|57.49|56.79|57.52|56.82|57.49|56.79|3
1656142010000|2022-06-25 07:26:50|57.5|56.8|57.53|56.83|57.53|56.83|57.49|56.79|6
1656142020000|2022-06-25 07:27:00|57.52|56.82|57.52|56.82|57.52|56.82|57.51|56.81|3
1656142030000|2022-06-25 07:27:10|57.51|56.81|57.47|56.77|57.51|56.81|57.47|56.77|5
1656142040000|2022-06-25 07:27:20|57.48|56.78|57.47|56.77|57.48|56.78|57.47|56.77|2
1656142050000|2022-06-25 07:27:30|57.46|56.76|57.46|56.76|57.47|56.77|57.46|56.76|3
1656142060000|2022-06-25 07:27:40|57.45|56.75|57.46|56.76|57.46|56.76|57.45|56.75|2
1656142070000|2022-06-25 07:27:50|57.45|56.75|57.46|56.76|57.46|56.76|57.45|56.75|2
1656142090000|2022-06-25 07:28:10|57.47|56.77|57.47|56.77|57.48|56.78|57.46|56.76|5
1656142100000|2022-06-25 07:28:20|57.48|56.78|57.47|56.77|57.48|56.78|57.47|56.77|6
1656142110000|2022-06-25 07:28:30|57.48|56.78|57.48|56.78|57.48|56.78|57.47|56.77|9
1656142120000|2022-06-25 07:28:40|57.47|56.77|57.47|56.77|57.48|56.78|57.47|56.77|3
1656142130000|2022-06-25 07:28:50|57.46|56.76|57.44|56.74|57.46|56.76|57.44|56.74|2
1656142140000|2022-06-25 07:29:00|57.43|56.73|57.44|56.74|57.45|56.75|57.43|56.73|6
1656142150000|2022-06-25 07:29:10|57.45|56.75|57.45|56.75|57.45|56.75|57.45|56.75|1
1656142160000|2022-06-25 07:29:20|57.44|56.74|57.44|56.74|57.44|56.74|57.44|56.74|1
1656142180000|2022-06-25 07:29:40|57.43|56.73|57.43|56.73|57.43|56.73|57.43|56.73|1
1656142190000|2022-06-25 07:29:50|57.42|56.72|57.42|56.72|57.43|56.73|57.42|56.72|5
1656142200000|2022-06-25 07:30:00|57.41|56.71|57.42|56.72|57.44|56.74|57.41|56.71|12
1656142210000|2022-06-25 07:30:10|57.41|56.71|57.42|56.72|57.42|56.72|57.41|56.71|8
1656142220000|2022-06-25 07:30:20|57.43|56.73|57.42|56.72|57.43|56.73|57.41|56.71|4
1656142230000|2022-06-25 07:30:30|57.43|56.73|57.44|56.74|57.44|56.74|57.42|56.72|4
1656142240000|2022-06-25 07:30:40|57.45|56.75|57.46|56.76|57.46|56.76|57.45|56.75|2
1656142250000|2022-06-25 07:30:50|57.45|56.75|57.44|56.74|57.45|56.75|57.44|56.74|2
1656142260000|2022-06-25 07:31:00|57.45|56.75|57.49|56.79|57.49|56.79|57.45|56.75|6
1656142270000|2022-06-25 07:31:10|57.48|56.78|57.52|56.82|57.52|56.82|57.48|56.78|5
1656142280000|2022-06-25 07:31:20|57.53|56.83|57.51|56.81|57.53|56.83|57.5|56.8|7
1656142290000|2022-06-25 07:31:30|57.5|56.8|57.48|56.78|57.5|56.8|57.48|56.78|7
1656142300000|2022-06-25 07:31:40|57.47|56.77|57.47|56.77|57.48|56.78|57.47|56.77|7
1656142310000|2022-06-25 07:31:50|57.48|56.78|57.47|56.77|57.48|56.78|57.47|56.77|8
1656142320000|2022-06-25 07:32:00|57.46|56.76|57.38|56.68|57.47|56.77|57.37|56.67|11
1656142330000|2022-06-25 07:32:10|57.37|56.67|57.32|56.62|57.37|56.67|57.31|56.61|9
1656142340000|2022-06-25 07:32:20|57.31|56.61|57.27|56.57|57.31|56.61|57.27|56.57|9
1656142350000|2022-06-25 07:32:30|57.26|56.56|57.27|56.57|57.27|56.57|57.25|56.55|10
1656142360000|2022-06-25 07:32:40|57.28|56.58|57.28|56.58|57.28|56.58|57.28|56.58|1
1656142370000|2022-06-25 07:32:50|57.29|56.59|57.33|56.63|57.33|56.63|57.29|56.59|7
1656142380000|2022-06-25 07:33:00|57.32|56.62|57.3|56.6|57.32|56.62|57.3|56.6|3
1656142390000|2022-06-25 07:33:10|57.31|56.61|57.29|56.59|57.32|56.62|57.29|56.59|7
1656142400000|2022-06-25 07:33:20|57.3|56.6|57.3|56.6|57.3|56.6|57.29|56.59|7
1656142410000|2022-06-25 07:33:30|57.31|56.61|57.3|56.6|57.31|56.61|57.3|56.6|4
1656142420000|2022-06-25 07:33:40|57.29|56.59|57.29|56.59|57.29|56.59|57.29|56.59|1
1656142440000|2022-06-25 07:34:00|57.3|56.6|57.31|56.61|57.31|56.61|57.3|56.6|2
1656142460000|2022-06-25 07:34:20|57.32|56.62|57.32|56.62|57.32|56.62|57.32|56.62|1
1656142470000|2022-06-25 07:34:30|57.33|56.63|57.41|56.71|57.41|56.71|57.33|56.63|12
1656142480000|2022-06-25 07:34:40|57.4|56.7|57.39|56.69|57.41|56.71|57.39|56.69|8
1656142490000|2022-06-25 07:34:50|57.4|56.7|57.41|56.71|57.41|56.71|57.4|56.7|4
1656142500000|2022-06-25 07:35:00|57.4|56.7|57.4|56.7|57.41|56.71|57.4|56.7|3
1656142510000|2022-06-25 07:35:10|57.39|56.69|57.38|56.68|57.39|56.69|57.38|56.68|2
1656142520000|2022-06-25 07:35:20|57.37|56.67|57.37|56.67|57.38|56.68|57.37|56.67|3
1656142550000|2022-06-25 07:35:50|57.36|56.66|57.36|56.66|57.36|56.66|57.36|56.66|1
1656142560000|2022-06-25 07:36:00|57.37|56.67|57.39|56.69|57.39|56.69|57.37|56.67|7
1656142570000|2022-06-25 07:36:10|57.38|56.68|57.38|56.68|57.39|56.69|57.38|56.68|3
1656142580000|2022-06-25 07:36:20|57.39|56.69|57.39|56.69|57.39|56.69|57.38|56.68|3
1656142590000|2022-06-25 07:36:30|57.38|56.68|57.46|56.76|57.46|56.76|57.38|56.68|9
1656142600000|2022-06-25 07:36:40|57.47|56.77|57.51|56.81|57.54|56.84|57.47|56.77|18
1656142610000|2022-06-25 07:36:50|57.5|56.8|57.39|56.69|57.5|56.8|57.39|56.69|10
1656142620000|2022-06-25 07:37:00|57.4|56.7|57.33|56.63|57.4|56.7|57.32|56.62|17
1656142630000|2022-06-25 07:37:10|57.32|56.62|57.25|56.55|57.32|56.62|57.25|56.55|12
1656142640000|2022-06-25 07:37:20|57.26|56.56|57.25|56.55|57.27|56.57|57.25|56.55|8
1656142650000|2022-06-25 07:37:30|57.24|56.54|57.23|56.53|57.26|56.56|57.23|56.53|7
1656142660000|2022-06-25 07:37:40|57.24|56.54|57.21|56.51|57.24|56.54|57.2|56.5|5
1656142670000|2022-06-25 07:37:50|57.22|56.52|57.2|56.5|57.22|56.52|57.19|56.49|5
1656142680000|2022-06-25 07:38:00|57.19|56.49|57.2|56.5|57.2|56.5|57.19|56.49|4
1656142690000|2022-06-25 07:38:10|57.19|56.49|57.16|56.46|57.19|56.49|57.16|56.46|3
1656142700000|2022-06-25 07:38:20|57.15|56.45|57.18|56.48|57.18|56.48|57.14|56.44|9
1656142710000|2022-06-25 07:38:30|57.19|56.49|57.22|56.52|57.22|56.52|57.19|56.49|4
1656142720000|2022-06-25 07:38:40|57.21|56.51|57.23|56.53|57.23|56.53|57.2|56.5|9
1656142730000|2022-06-25 07:38:50|57.22|56.52|57.35|56.65|57.35|56.65|57.22|56.52|13
1656142740000|2022-06-25 07:39:00|57.34|56.64|57.33|56.63|57.36|56.66|57.33|56.63|14
1656142750000|2022-06-25 07:39:10|57.32|56.62|57.3|56.6|57.32|56.62|57.3|56.6|9
1656142760000|2022-06-25 07:39:20|57.29|56.59|57.23|56.53|57.29|56.59|57.2|56.5|9
1656142770000|2022-06-25 07:39:30|57.21|56.51|57.19|56.49|57.21|56.51|57.19|56.49|3
1656142780000|2022-06-25 07:39:40|57.2|56.5|57.24|56.54|57.24|56.54|57.2|56.5|4
1656142790000|2022-06-25 07:39:50|57.25|56.55|57.25|56.55|57.26|56.56|57.24|56.54|9
1656142800000|2022-06-25 07:40:00|57.24|56.54|57.23|56.53|57.24|56.54|57.22|56.52|4
1656142810000|2022-06-25 07:40:10|57.22|56.52|57.23|56.53|57.23|56.53|57.2|56.5|12
1656142820000|2022-06-25 07:40:20|57.24|56.54|57.21|56.51|57.24|56.54|57.21|56.51|8
1656142830000|2022-06-25 07:40:30|57.22|56.52|57.24|56.54|57.24|56.54|57.22|56.52|4
1656142840000|2022-06-25 07:40:40|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|5
1656142850000|2022-06-25 07:40:50|57.26|56.56|57.28|56.58|57.28|56.58|57.26|56.56|3
1656142860000|2022-06-25 07:41:00|57.29|56.59|57.31|56.61|57.31|56.61|57.29|56.59|5
1656142870000|2022-06-25 07:41:10|57.3|56.6|57.3|56.6|57.3|56.6|57.29|56.59|3
1656142880000|2022-06-25 07:41:20|57.29|56.59|57.28|56.58|57.29|56.59|57.28|56.58|2
1656142890000|2022-06-25 07:41:30|57.27|56.57|57.29|56.59|57.29|56.59|57.26|56.56|9
1656142900000|2022-06-25 07:41:40|57.28|56.58|57.31|56.61|57.31|56.61|57.28|56.58|6
1656142910000|2022-06-25 07:41:50|57.3|56.6|57.28|56.58|57.31|56.61|57.28|56.58|7
1656142920000|2022-06-25 07:42:00|57.27|56.57|57.27|56.57|57.28|56.58|57.27|56.57|3
1656142930000|2022-06-25 07:42:10|57.28|56.58|57.27|56.57|57.28|56.58|57.26|56.56|9
1656142940000|2022-06-25 07:42:20|57.25|56.55|57.25|56.55|57.25|56.55|57.24|56.54|3
1656142950000|2022-06-25 07:42:30|57.26|56.56|57.26|56.56|57.26|56.56|57.26|56.56|1
1656142960000|2022-06-25 07:42:40|57.25|56.55|57.21|56.51|57.25|56.55|57.21|56.51|5
1656142970000|2022-06-25 07:42:50|57.22|56.52|57.22|56.52|57.22|56.52|57.21|56.51|13
1656142980000|2022-06-25 07:43:00|57.23|56.53|57.24|56.54|57.24|56.54|57.22|56.52|6
1656142990000|2022-06-25 07:43:10|57.25|56.55|57.25|56.55|57.25|56.55|57.25|56.55|1
1656143000000|2022-06-25 07:43:20|57.24|56.54|57.22|56.52|57.24|56.54|57.22|56.52|3
1656143010000|2022-06-25 07:43:30|57.21|56.51|57.21|56.51|57.22|56.52|57.21|56.51|3
1656143020000|2022-06-25 07:43:40|57.22|56.52|57.22|56.52|57.22|56.52|57.21|56.51|3
1656143030000|2022-06-25 07:43:50|57.21|56.51|57.2|56.5|57.21|56.51|57.2|56.5|4
1656143040000|2022-06-25 07:44:00|57.19|56.49|57.2|56.5|57.2|56.5|57.19|56.49|2
1656143050000|2022-06-25 07:44:10|57.19|56.49|57.19|56.49|57.19|56.49|57.19|56.49|1
1656143060000|2022-06-25 07:44:20|57.2|56.5|57.21|56.51|57.21|56.51|57.19|56.49|14
1656143070000|2022-06-25 07:44:30|57.22|56.52|57.2|56.5|57.22|56.52|57.2|56.5|7
1656143080000|2022-06-25 07:44:40|57.21|56.51|57.18|56.48|57.21|56.51|57.18|56.48|10
1656143090000|2022-06-25 07:44:50|57.19|56.49|57.19|56.49|57.19|56.49|57.18|56.48|3
1656143110000|2022-06-25 07:45:10|57.18|56.48|57.17|56.47|57.18|56.48|57.17|56.47|4
1656143120000|2022-06-25 07:45:20|57.18|56.48|57.14|56.44|57.18|56.48|57.14|56.44|5
1656143130000|2022-06-25 07:45:30|57.15|56.45|57.11|56.41|57.15|56.45|57.11|56.41|9
1656143140000|2022-06-25 07:45:40|57.13|56.43|57.1|56.4|57.13|56.43|57.1|56.4|6
1656143150000|2022-06-25 07:45:50|57.11|56.41|57.12|56.42|57.13|56.43|57.1|56.4|6
1656143160000|2022-06-25 07:46:00|57.13|56.43|57.12|56.42|57.13|56.43|57.12|56.42|2
1656143180000|2022-06-25 07:46:20|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|8
1656143190000|2022-06-25 07:46:30|57.11|56.41|57.15|56.45|57.15|56.45|57.11|56.41|5
1656143200000|2022-06-25 07:46:40|57.16|56.46|57.14|56.44|57.16|56.46|57.14|56.44|3
1656143210000|2022-06-25 07:46:50|57.15|56.45|57.18|56.48|57.19|56.49|57.15|56.45|6
1656143220000|2022-06-25 07:47:00|57.19|56.49|57.21|56.51|57.21|56.51|57.19|56.49|7
1656143230000|2022-06-25 07:47:10|57.22|56.52|57.24|56.54|57.24|56.54|57.22|56.52|5
1656143240000|2022-06-25 07:47:20|57.23|56.53|57.23|56.53|57.24|56.54|57.23|56.53|5
1656143250000|2022-06-25 07:47:30|57.24|56.54|57.22|56.52|57.24|56.54|57.22|56.52|5
1656143260000|2022-06-25 07:47:40|57.21|56.51|57.19|56.49|57.22|56.52|57.19|56.49|7
1656143270000|2022-06-25 07:47:50|57.18|56.48|57.19|56.49|57.19|56.49|57.18|56.48|6
1656143280000|2022-06-25 07:48:00|57.18|56.48|57.18|56.48|57.18|56.48|57.18|56.48|1
1656143290000|2022-06-25 07:48:10|57.19|56.49|57.21|56.51|57.21|56.51|57.19|56.49|5
1656143320000|2022-06-25 07:48:40|57.2|56.5|57.2|56.5|57.2|56.5|57.2|56.5|1
1656143330000|2022-06-25 07:48:50|57.21|56.51|57.21|56.51|57.21|56.51|57.21|56.51|1
1656143340000|2022-06-25 07:49:00|57.22|56.52|57.23|56.53|57.23|56.53|57.22|56.52|4
1656143350000|2022-06-25 07:49:10|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1656143360000|2022-06-25 07:49:20|57.25|56.55|57.29|56.59|57.29|56.59|57.25|56.55|6
1656143370000|2022-06-25 07:49:30|57.3|56.6|57.28|56.58|57.31|56.61|57.28|56.58|17
1656143380000|2022-06-25 07:49:40|57.29|56.59|57.3|56.6|57.3|56.6|57.28|56.58|10
1656143390000|2022-06-25 07:49:50|57.29|56.59|57.28|56.58|57.29|56.59|57.27|56.57|12
1656143400000|2022-06-25 07:50:00|57.29|56.59|57.28|56.58|57.29|56.59|57.28|56.58|4
1656143410000|2022-06-25 07:50:10|57.29|56.59|57.27|56.57|57.29|56.59|57.27|56.57|3
1656143420000|2022-06-25 07:50:20|57.28|56.58|57.28|56.58|57.29|56.59|57.27|56.57|7
1656143430000|2022-06-25 07:50:30|57.27|56.57|57.28|56.58|57.28|56.58|57.27|56.57|12
1656143440000|2022-06-25 07:50:40|57.27|56.57|57.27|56.57|57.27|56.57|57.27|56.57|1
1656143450000|2022-06-25 07:50:50|57.28|56.58|57.27|56.57|57.28|56.58|57.27|56.57|2
1656143460000|2022-06-25 07:51:00|57.28|56.58|57.27|56.57|57.28|56.58|57.27|56.57|2
1656143470000|2022-06-25 07:51:10|57.28|56.58|57.3|56.6|57.31|56.61|57.28|56.58|5
1656143480000|2022-06-25 07:51:20|57.31|56.61|57.32|56.62|57.33|56.63|57.3|56.6|5
1656143490000|2022-06-25 07:51:30|57.31|56.61|57.29|56.59|57.32|56.62|57.28|56.58|6
1656143500000|2022-06-25 07:51:40|57.28|56.58|57.27|56.57|57.29|56.59|57.25|56.55|10
1656143510000|2022-06-25 07:51:50|57.28|56.58|57.28|56.58|57.29|56.59|57.28|56.58|3
1656143520000|2022-06-25 07:52:00|57.27|56.57|57.27|56.57|57.28|56.58|57.26|56.56|8
1656143530000|2022-06-25 07:52:10|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|2
1656143540000|2022-06-25 07:52:20|57.26|56.56|57.28|56.58|57.28|56.58|57.26|56.56|4
1656143550000|2022-06-25 07:52:30|57.29|56.59|57.29|56.59|57.3|56.6|57.29|56.59|3
1656143570000|2022-06-25 07:52:50|57.28|56.58|57.28|56.58|57.29|56.59|57.27|56.57|7
1656143580000|2022-06-25 07:53:00|57.27|56.57|57.28|56.58|57.28|56.58|57.27|56.57|2
1656143630000|2022-06-25 07:53:50|57.29|56.59|57.28|56.58|57.29|56.59|57.28|56.58|2
1656143640000|2022-06-25 07:54:00|57.29|56.59|57.29|56.59|57.29|56.59|57.29|56.59|1
1656143650000|2022-06-25 07:54:10|57.3|56.6|57.3|56.6|57.3|56.6|57.29|56.59|7
1656143660000|2022-06-25 07:54:20|57.31|56.61|57.3|56.6|57.31|56.61|57.29|56.59|4
1656143670000|2022-06-25 07:54:30|57.31|56.61|57.32|56.62|57.32|56.62|57.3|56.6|4
1656143680000|2022-06-25 07:54:40|57.31|56.61|57.32|56.62|57.32|56.62|57.31|56.61|4
1656143690000|2022-06-25 07:54:50|57.33|56.63|57.33|56.63|57.33|56.63|57.33|56.63|1
1656143700000|2022-06-25 07:55:00|57.32|56.62|57.31|56.61|57.32|56.62|57.31|56.61|2
1656143710000|2022-06-25 07:55:10|57.32|56.62|57.31|56.61|57.32|56.62|57.3|56.6|6
1656143720000|2022-06-25 07:55:20|57.3|56.6|57.3|56.6|57.3|56.6|57.29|56.59|3
1656143730000|2022-06-25 07:55:30|57.31|56.61|57.31|56.61|57.31|56.61|57.3|56.6|3
1656143740000|2022-06-25 07:55:40|57.32|56.62|57.32|56.62|57.32|56.62|57.32|56.62|1
1656143750000|2022-06-25 07:55:50|57.31|56.61|57.31|56.61|57.31|56.61|57.3|56.6|3
1656143780000|2022-06-25 07:56:20|57.3|56.6|57.3|56.6|57.3|56.6|57.3|56.6|1
1656143790000|2022-06-25 07:56:30|57.29|56.59|57.29|56.59|57.31|56.61|57.29|56.59|7
1656143800000|2022-06-25 07:56:40|57.3|56.6|57.28|56.58|57.3|56.6|57.28|56.58|7
1656143810000|2022-06-25 07:56:50|57.27|56.57|57.29|56.59|57.29|56.59|57.26|56.56|6
1656143820000|2022-06-25 07:57:00|57.3|56.6|57.28|56.58|57.3|56.6|57.28|56.58|7
1656143850000|2022-06-25 07:57:30|57.29|56.59|57.29|56.59|57.29|56.59|57.28|56.58|3
1656143860000|2022-06-25 07:57:40|57.28|56.58|57.28|56.58|57.29|56.59|57.28|56.58|3
1656143870000|2022-06-25 07:57:50|57.29|56.59|57.28|56.58|57.29|56.59|57.28|56.58|2
1656143880000|2022-06-25 07:58:00|57.27|56.57|57.25|56.55|57.27|56.57|57.25|56.55|3
1656143890000|2022-06-25 07:58:10|57.24|56.54|57.24|56.54|57.25|56.55|57.24|56.54|3
1656143910000|2022-06-25 07:58:30|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|4
1656143920000|2022-06-25 07:58:40|57.25|56.55|57.26|56.56|57.26|56.56|57.24|56.54|4
1656143940000|2022-06-25 07:59:00|57.27|56.57|57.26|56.56|57.27|56.57|57.26|56.56|4
1656143950000|2022-06-25 07:59:10|57.27|56.57|57.25|56.55|57.27|56.57|57.24|56.54|9
1656143960000|2022-06-25 07:59:20|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1656143970000|2022-06-25 07:59:30|57.25|56.55|57.26|56.56|57.26|56.56|57.25|56.55|2
1656143980000|2022-06-25 07:59:40|57.27|56.57|57.27|56.57|57.27|56.57|57.27|56.57|1
1656143990000|2022-06-25 07:59:50|57.28|56.58|57.28|56.58|57.28|56.58|57.27|56.57|15
1656144000000|2022-06-25 08:00:00|57.27|56.57|57.27|56.57|57.28|56.58|57.27|56.57|7
1656144010000|2022-06-25 08:00:10|57.26|56.56|57.28|56.58|57.28|56.58|57.26|56.56|5
1656144020000|2022-06-25 08:00:20|57.27|56.57|57.27|56.57|57.28|56.58|57.27|56.57|3
1656144030000|2022-06-25 08:00:30|57.26|56.56|57.27|56.57|57.27|56.57|57.26|56.56|2
1656144040000|2022-06-25 08:00:40|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|2
1656144050000|2022-06-25 08:00:50|57.26|56.56|57.25|56.55|57.26|56.56|57.24|56.54|4
1656144060000|2022-06-25 08:01:00|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1656144070000|2022-06-25 08:01:10|57.25|56.55|57.27|56.57|57.27|56.57|57.25|56.55|3
1656144080000|2022-06-25 08:01:20|57.26|56.56|57.27|56.57|57.27|56.57|57.26|56.56|2
1656144110000|2022-06-25 08:01:50|57.28|56.58|57.28|56.58|57.29|56.59|57.28|56.58|5
1656144120000|2022-06-25 08:02:00|57.29|56.59|57.29|56.59|57.3|56.6|57.29|56.59|3
1656144130000|2022-06-25 08:02:10|57.28|56.58|57.28|56.58|57.28|56.58|57.28|56.58|1
1656144140000|2022-06-25 08:02:20|57.29|56.59|57.28|56.58|57.29|56.59|57.27|56.57|8
1656144150000|2022-06-25 08:02:30|57.27|56.57|57.29|56.59|57.29|56.59|57.27|56.57|15
1656144160000|2022-06-25 08:02:40|57.3|56.6|57.3|56.6|57.31|56.61|57.3|56.6|5
1656144170000|2022-06-25 08:02:50|57.31|56.61|57.31|56.61|57.31|56.61|57.3|56.6|3
1656144180000|2022-06-25 08:03:00|57.3|56.6|57.3|56.6|57.3|56.6|57.3|56.6|1
1656144190000|2022-06-25 08:03:10|57.29|56.59|57.28|56.58|57.29|56.59|57.28|56.58|6
1656144200000|2022-06-25 08:03:20|57.29|56.59|57.29|56.59|57.3|56.6|57.29|56.59|3
1656144210000|2022-06-25 08:03:30|57.28|56.58|57.28|56.58|57.28|56.58|57.28|56.58|1
1656144220000|2022-06-25 08:03:40|57.27|56.57|57.29|56.59|57.29|56.59|57.27|56.57|5
1656144230000|2022-06-25 08:03:50|57.28|56.58|57.28|56.58|57.28|56.58|57.28|56.58|1
1656144240000|2022-06-25 08:04:00|57.29|56.59|57.3|56.6|57.3|56.6|57.28|56.58|4
1656144250000|2022-06-25 08:04:10|57.29|56.59|57.29|56.59|57.29|56.59|57.29|56.59|1
1656144260000|2022-06-25 08:04:20|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|10
1656144270000|2022-06-25 08:04:30|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|18
1656144280000|2022-06-25 08:04:40|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|2
1656144290000|2022-06-25 08:04:50|57.28|56.58|57.28|56.58|57.29|56.59|57.28|56.58|5
1656144300000|2022-06-25 08:05:00|57.29|56.59|57.29|56.59|57.3|56.6|57.29|56.59|3
1656144310000|2022-06-25 08:05:10|57.28|56.58|57.27|56.57|57.29|56.59|57.27|56.57|4
1656144320000|2022-06-25 08:05:20|57.28|56.58|57.29|56.59|57.29|56.59|57.27|56.57|6
1656144330000|2022-06-25 08:05:30|57.3|56.6|57.39|56.69|57.39|56.69|57.3|56.6|11
1656144340000|2022-06-25 08:05:40|57.38|56.68|57.48|56.78|57.5|56.8|57.38|56.68|12
1656144350000|2022-06-25 08:05:50|57.47|56.77|57.44|56.74|57.47|56.77|57.44|56.74|16
1656144360000|2022-06-25 08:06:00|57.45|56.75|57.41|56.71|57.45|56.75|57.41|56.71|5
1656144370000|2022-06-25 08:06:10|57.4|56.7|57.36|56.66|57.4|56.7|57.36|56.66|7
1656144380000|2022-06-25 08:06:20|57.37|56.67|57.4|56.7|57.4|56.7|57.37|56.67|4
1656144390000|2022-06-25 08:06:30|57.41|56.71|57.42|56.72|57.42|56.72|57.4|56.7|12
1656144400000|2022-06-25 08:06:40|57.41|56.71|57.4|56.7|57.41|56.71|57.4|56.7|4
1656144410000|2022-06-25 08:06:50|57.39|56.69|57.39|56.69|57.39|56.69|57.38|56.68|3
1656144420000|2022-06-25 08:07:00|57.38|56.68|57.38|56.68|57.39|56.69|57.38|56.68|5
1656144430000|2022-06-25 08:07:10|57.37|56.67|57.35|56.65|57.37|56.67|57.35|56.65|3
1656144440000|2022-06-25 08:07:20|57.34|56.64|57.3|56.6|57.34|56.64|57.3|56.6|6
1656144450000|2022-06-25 08:07:30|57.29|56.59|57.26|56.56|57.29|56.59|57.26|56.56|8
1656144460000|2022-06-25 08:07:40|57.27|56.57|57.22|56.52|57.28|56.58|57.22|56.52|11
1656144470000|2022-06-25 08:07:50|57.23|56.53|57.24|56.54|57.25|56.55|57.23|56.53|4
1656144480000|2022-06-25 08:08:00|57.23|56.53|57.24|56.54|57.24|56.54|57.22|56.52|6
1656144490000|2022-06-25 08:08:10|57.23|56.53|57.23|56.53|57.23|56.53|57.23|56.53|1
1656144500000|2022-06-25 08:08:20|57.22|56.52|57.22|56.52|57.22|56.52|57.2|56.5|5
1656144510000|2022-06-25 08:08:30|57.23|56.53|57.23|56.53|57.23|56.53|57.23|56.53|1
1656144520000|2022-06-25 08:08:40|57.22|56.52|57.27|56.57|57.27|56.57|57.22|56.52|8
1656144530000|2022-06-25 08:08:50|57.26|56.56|57.24|56.54|57.26|56.56|57.23|56.53|5
1656144540000|2022-06-25 08:09:00|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|2
1656144550000|2022-06-25 08:09:10|57.23|56.53|57.21|56.51|57.23|56.53|57.21|56.51|3
1656144560000|2022-06-25 08:09:20|57.2|56.5|57.2|56.5|57.2|56.5|57.19|56.49|7
1656144580000|2022-06-25 08:09:40|57.19|56.49|57.17|56.47|57.19|56.49|57.17|56.47|3
1656144590000|2022-06-25 08:09:50|57.18|56.48|57.17|56.47|57.18|56.48|57.17|56.47|2
1656144610000|2022-06-25 08:10:10|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|4
1656144620000|2022-06-25 08:10:20|57.16|56.46|57.16|56.46|57.16|56.46|57.16|56.46|1
1656144630000|2022-06-25 08:10:30|57.17|56.47|57.16|56.46|57.17|56.47|57.15|56.45|4
1656144640000|2022-06-25 08:10:40|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|2
1656144660000|2022-06-25 08:11:00|57.16|56.46|57.16|56.46|57.16|56.46|57.16|56.46|1
1656144690000|2022-06-25 08:11:30|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|2
1656144700000|2022-06-25 08:11:40|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1656144710000|2022-06-25 08:11:50|57.16|56.46|57.22|56.52|57.23|56.53|57.16|56.46|11
1656144720000|2022-06-25 08:12:00|57.23|56.53|57.21|56.51|57.23|56.53|57.21|56.51|5
1656144730000|2022-06-25 08:12:10|57.2|56.5|57.19|56.49|57.2|56.5|57.19|56.49|2
1656144740000|2022-06-25 08:12:20|57.18|56.48|57.18|56.48|57.18|56.48|57.17|56.47|3
1656144750000|2022-06-25 08:12:30|57.19|56.49|57.19|56.49|57.19|56.49|57.18|56.48|3
1656144760000|2022-06-25 08:12:40|57.18|56.48|57.17|56.47|57.19|56.49|57.17|56.47|4
1656144770000|2022-06-25 08:12:50|57.18|56.48|57.19|56.49|57.19|56.49|57.18|56.48|2
1656144780000|2022-06-25 08:13:00|57.18|56.48|57.17|56.47|57.19|56.49|57.17|56.47|4
1656144790000|2022-06-25 08:13:10|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|3
1656144800000|2022-06-25 08:13:20|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1656144810000|2022-06-25 08:13:30|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|2
1656144820000|2022-06-25 08:13:40|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|2
1656144830000|2022-06-25 08:13:50|57.14|56.44|57.13|56.43|57.14|56.44|57.13|56.43|2
1656144840000|2022-06-25 08:14:00|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|4
1656144870000|2022-06-25 08:14:30|57.12|56.42|57.11|56.41|57.12|56.42|57.11|56.41|2
1656144880000|2022-06-25 08:14:40|57.1|56.4|57.07|56.37|57.1|56.4|57.07|56.37|8
1656144890000|2022-06-25 08:14:50|57.06|56.36|57.05|56.35|57.07|56.37|57.05|56.35|4
1656144900000|2022-06-25 08:15:00|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|2
1656144910000|2022-06-25 08:15:10|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|5
1656144920000|2022-06-25 08:15:20|57.07|56.37|57.07|56.37|57.08|56.38|57.06|56.36|5
1656144930000|2022-06-25 08:15:30|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1656144940000|2022-06-25 08:15:40|57.09|56.39|57.11|56.41|57.11|56.41|57.09|56.39|3
1656144950000|2022-06-25 08:15:50|57.1|56.4|57.08|56.38|57.11|56.41|57.08|56.38|4
1656144960000|2022-06-25 08:16:00|57.09|56.39|57.09|56.39|57.09|56.39|57.07|56.37|9
1656144970000|2022-06-25 08:16:10|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|3
1656144980000|2022-06-25 08:16:20|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|2
1656144990000|2022-06-25 08:16:30|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|3
1656145000000|2022-06-25 08:16:40|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1656145010000|2022-06-25 08:16:50|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|5
1656145020000|2022-06-25 08:17:00|57.07|56.37|57.06|56.36|57.08|56.38|57.06|56.36|10
1656145030000|2022-06-25 08:17:10|57.05|56.35|57.04|56.34|57.06|56.36|57.04|56.34|4
1656145040000|2022-06-25 08:17:20|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1656145050000|2022-06-25 08:17:30|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656145060000|2022-06-25 08:17:40|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|7
1656145070000|2022-06-25 08:17:50|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|4
1656145080000|2022-06-25 08:18:00|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656145090000|2022-06-25 08:18:10|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656145110000|2022-06-25 08:18:30|57.05|56.35|57.05|56.35|57.05|56.35|57.04|56.34|3
1656145130000|2022-06-25 08:18:50|57.03|56.33|57.02|56.32|57.03|56.33|57.01|56.31|6
1656145140000|2022-06-25 08:19:00|57.03|56.33|57.03|56.33|57.03|56.33|57.03|56.33|1
1656145160000|2022-06-25 08:19:20|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|2
1656145170000|2022-06-25 08:19:30|57.04|56.34|57.05|56.35|57.05|56.35|57.03|56.33|4
1656145180000|2022-06-25 08:19:40|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656145190000|2022-06-25 08:19:50|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1656145200000|2022-06-25 08:20:00|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656145210000|2022-06-25 08:20:10|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1656145220000|2022-06-25 08:20:20|57.05|56.35|57.04|56.34|57.06|56.36|57.04|56.34|4
1656145230000|2022-06-25 08:20:30|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1656145240000|2022-06-25 08:20:40|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1656145250000|2022-06-25 08:20:50|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656145270000|2022-06-25 08:21:10|57.03|56.33|57.02|56.32|57.04|56.34|57.02|56.32|6
1656145280000|2022-06-25 08:21:20|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|6
1656145290000|2022-06-25 08:21:30|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656145310000|2022-06-25 08:21:50|57.03|56.33|57.03|56.33|57.03|56.33|57.03|56.33|1
1656145320000|2022-06-25 08:22:00|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|2
1656145330000|2022-06-25 08:22:10|57.02|56.32|57.02|56.32|57.03|56.33|57.02|56.32|3
1656145340000|2022-06-25 08:22:20|57.01|56.31|57|56.3|57.01|56.31|57|56.3|4
1656145350000|2022-06-25 08:22:30|57.01|56.31|57|56.3|57.01|56.31|56.99|56.29|4
1656145360000|2022-06-25 08:22:40|57.01|56.31|57.02|56.32|57.04|56.34|57.01|56.31|7
1656145370000|2022-06-25 08:22:50|57.04|56.34|57.06|56.36|57.06|56.36|57.04|56.34|3
1656145380000|2022-06-25 08:23:00|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656145390000|2022-06-25 08:23:10|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1656145400000|2022-06-25 08:23:20|57.07|56.37|57.08|56.38|57.08|56.38|57.06|56.36|4
1656145410000|2022-06-25 08:23:30|57.09|56.39|57.09|56.39|57.1|56.4|57.08|56.38|5
1656145420000|2022-06-25 08:23:40|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|4
1656145430000|2022-06-25 08:23:50|57.1|56.4|57.07|56.37|57.1|56.4|57.07|56.37|3
1656145450000|2022-06-25 08:24:10|57.08|56.38|57.13|56.43|57.14|56.44|57.08|56.38|9
1656145460000|2022-06-25 08:24:20|57.14|56.44|57.12|56.42|57.14|56.44|57.12|56.42|5
1656145470000|2022-06-25 08:24:30|57.13|56.43|57.12|56.42|57.13|56.43|57.12|56.42|2
1656145480000|2022-06-25 08:24:40|57.13|56.43|57.15|56.45|57.15|56.45|57.13|56.43|3
1656145490000|2022-06-25 08:24:50|57.16|56.46|57.17|56.47|57.17|56.47|57.15|56.45|4
1656145500000|2022-06-25 08:25:00|57.18|56.48|57.18|56.48|57.19|56.49|57.18|56.48|3
1656145510000|2022-06-25 08:25:10|57.16|56.46|57.15|56.45|57.17|56.47|57.15|56.45|4
1656145520000|2022-06-25 08:25:20|57.16|56.46|57.18|56.48|57.18|56.48|57.16|56.46|5
1656145530000|2022-06-25 08:25:30|57.19|56.49|57.19|56.49|57.19|56.49|57.19|56.49|1
1656145540000|2022-06-25 08:25:40|57.2|56.5|57.21|56.51|57.21|56.51|57.2|56.5|2
1656145550000|2022-06-25 08:25:50|57.22|56.52|57.24|56.54|57.24|56.54|57.22|56.52|7
1656145560000|2022-06-25 08:26:00|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|2
1656145580000|2022-06-25 08:26:20|57.23|56.53|57.2|56.5|57.23|56.53|57.19|56.49|5
1656145620000|2022-06-25 08:27:00|57.19|56.49|57.18|56.48|57.19|56.49|57.18|56.48|2
1656145640000|2022-06-25 08:27:20|57.17|56.47|57.18|56.48|57.19|56.49|57.17|56.47|6
1656145650000|2022-06-25 08:27:30|57.19|56.49|57.19|56.49|57.19|56.49|57.19|56.49|1
1656145660000|2022-06-25 08:27:40|57.18|56.48|57.16|56.46|57.19|56.49|57.16|56.46|4
1656145670000|2022-06-25 08:27:50|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1656145680000|2022-06-25 08:28:00|57.17|56.47|57.17|56.47|57.17|56.47|57.17|56.47|1
1656145690000|2022-06-25 08:28:10|57.18|56.48|57.16|56.46|57.18|56.48|57.16|56.46|3
1656145700000|2022-06-25 08:28:20|57.15|56.45|57.15|56.45|57.16|56.46|57.15|56.45|3
1656145710000|2022-06-25 08:28:30|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|4
1656145720000|2022-06-25 08:28:40|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|4
1656145740000|2022-06-25 08:29:00|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|2
1656145750000|2022-06-25 08:29:10|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1656145760000|2022-06-25 08:29:20|57.15|56.45|57.15|56.45|57.15|56.45|57.14|56.44|9
1656145770000|2022-06-25 08:29:30|57.14|56.44|57.17|56.47|57.17|56.47|57.14|56.44|4
1656145780000|2022-06-25 08:29:40|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|2
1656145790000|2022-06-25 08:29:50|57.16|56.46|57.18|56.48|57.18|56.48|57.16|56.46|2
1656145800000|2022-06-25 08:30:00|57.19|56.49|57.18|56.48|57.19|56.49|57.18|56.48|4
1656145810000|2022-06-25 08:30:10|57.19|56.49|57.17|56.47|57.19|56.49|57.17|56.47|5
1656145820000|2022-06-25 08:30:20|57.18|56.48|57.19|56.49|57.19|56.49|57.18|56.48|2
1656145830000|2022-06-25 08:30:30|57.18|56.48|57.19|56.49|57.19|56.49|57.18|56.48|2
1656145850000|2022-06-25 08:30:50|57.18|56.48|57.17|56.47|57.18|56.48|57.17|56.47|2
1656145860000|2022-06-25 08:31:00|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|7
1656145870000|2022-06-25 08:31:10|57.17|56.47|57.15|56.45|57.17|56.47|57.14|56.44|5
1656145880000|2022-06-25 08:31:20|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|2
1656145890000|2022-06-25 08:31:30|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1656145900000|2022-06-25 08:31:40|57.13|56.43|57.13|56.43|57.13|56.43|57.13|56.43|1
1656145910000|2022-06-25 08:31:50|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656145920000|2022-06-25 08:32:00|57.13|56.43|57.13|56.43|57.13|56.43|57.13|56.43|1
1656145930000|2022-06-25 08:32:10|57.12|56.42|57.12|56.42|57.13|56.43|57.12|56.42|7
1656145940000|2022-06-25 08:32:20|57.11|56.41|57.08|56.38|57.11|56.41|57.08|56.38|3
1656145950000|2022-06-25 08:32:30|57.09|56.39|57.01|56.31|57.09|56.39|57.01|56.31|11
1656145960000|2022-06-25 08:32:40|57.02|56.32|57.01|56.31|57.03|56.33|57.01|56.31|4
1656145970000|2022-06-25 08:32:50|57|56.3|56.98|56.28|57|56.3|56.98|56.28|3
1656145980000|2022-06-25 08:33:00|56.97|56.27|57|56.3|57|56.3|56.97|56.27|4
1656145990000|2022-06-25 08:33:10|56.99|56.29|56.99|56.29|56.99|56.29|56.99|56.29|1
1656146000000|2022-06-25 08:33:20|57|56.3|57|56.3|57|56.3|57|56.3|1
1656146020000|2022-06-25 08:33:40|56.99|56.29|56.97|56.27|57.02|56.32|56.97|56.27|9
1656146030000|2022-06-25 08:33:50|56.98|56.28|56.98|56.28|56.98|56.28|56.98|56.28|1
1656146040000|2022-06-25 08:34:00|56.97|56.27|56.98|56.28|56.98|56.28|56.97|56.27|2
1656146050000|2022-06-25 08:34:10|56.99|56.29|57.01|56.31|57.04|56.34|56.99|56.29|9
1656146060000|2022-06-25 08:34:20|57|56.3|56.99|56.29|57.01|56.31|56.99|56.29|12
1656146070000|2022-06-25 08:34:30|57|56.3|57.03|56.33|57.03|56.33|57|56.3|6
1656146080000|2022-06-25 08:34:40|57.02|56.32|57.01|56.31|57.02|56.32|57|56.3|6
1656146090000|2022-06-25 08:34:50|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1656146100000|2022-06-25 08:35:00|57|56.3|57|56.3|57|56.3|57|56.3|1
1656146120000|2022-06-25 08:35:20|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656146130000|2022-06-25 08:35:30|57.02|56.32|57.01|56.31|57.02|56.32|57.01|56.31|2
1656146190000|2022-06-25 08:36:30|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656146210000|2022-06-25 08:36:50|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|3
1656146220000|2022-06-25 08:37:00|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656146230000|2022-06-25 08:37:10|57.03|56.33|57.03|56.33|57.03|56.33|57.02|56.32|7
1656146240000|2022-06-25 08:37:20|57.02|56.32|57.02|56.32|57.03|56.33|57.02|56.32|7
1656146280000|2022-06-25 08:38:00|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656146300000|2022-06-25 08:38:20|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656146310000|2022-06-25 08:38:30|57.03|56.33|57.03|56.33|57.03|56.33|57.02|56.32|3
1656146340000|2022-06-25 08:39:00|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656146350000|2022-06-25 08:39:10|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656146390000|2022-06-25 08:39:50|57.01|56.31|57.02|56.32|57.02|56.32|57.01|56.31|2
1656146410000|2022-06-25 08:40:10|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656146430000|2022-06-25 08:40:30|57|56.3|56.98|56.28|57|56.3|56.98|56.28|3
1656146440000|2022-06-25 08:40:40|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|2
1656146450000|2022-06-25 08:40:50|57|56.3|57.08|56.38|57.08|56.38|57|56.3|10
1656146460000|2022-06-25 08:41:00|57.07|56.37|57.08|56.38|57.11|56.41|57.07|56.37|13
1656146470000|2022-06-25 08:41:10|57.09|56.39|57.15|56.45|57.15|56.45|57.09|56.39|7
1656146480000|2022-06-25 08:41:20|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|4
1656146490000|2022-06-25 08:41:30|57.16|56.46|57.14|56.44|57.17|56.47|57.14|56.44|5
1656146500000|2022-06-25 08:41:40|57.13|56.43|57.11|56.41|57.13|56.43|57.11|56.41|7
1656146510000|2022-06-25 08:41:50|57.12|56.42|57.12|56.42|57.13|56.43|57.12|56.42|9
1656146520000|2022-06-25 08:42:00|57.13|56.43|57.12|56.42|57.13|56.43|57.11|56.41|5
1656146540000|2022-06-25 08:42:20|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|6
1656146560000|2022-06-25 08:42:40|57.09|56.39|57.11|56.41|57.11|56.41|57.09|56.39|3
1656146570000|2022-06-25 08:42:50|57.12|56.42|57.11|56.41|57.12|56.42|57.11|56.41|2
1656146590000|2022-06-25 08:43:10|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656146600000|2022-06-25 08:43:20|57.11|56.41|57.11|56.41|57.11|56.41|57.11|56.41|1
1656146610000|2022-06-25 08:43:30|57.12|56.42|57.11|56.41|57.12|56.42|57.11|56.41|2
1656146640000|2022-06-25 08:44:00|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1656146650000|2022-06-25 08:44:10|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|3
1656146660000|2022-06-25 08:44:20|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|3
1656146670000|2022-06-25 08:44:30|57.07|56.37|57.05|56.35|57.07|56.37|57.05|56.35|3
1656146680000|2022-06-25 08:44:40|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|2
1656146690000|2022-06-25 08:44:50|57.03|56.33|57.03|56.33|57.04|56.34|57.03|56.33|5
1656146700000|2022-06-25 08:45:00|57.04|56.34|57.04|56.34|57.04|56.34|57.03|56.33|3
1656146710000|2022-06-25 08:45:10|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|3
1656146730000|2022-06-25 08:45:30|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656146770000|2022-06-25 08:46:10|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656146780000|2022-06-25 08:46:20|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656146810000|2022-06-25 08:46:50|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656146820000|2022-06-25 08:47:00|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656146830000|2022-06-25 08:47:10|57.03|56.33|57.03|56.33|57.03|56.33|57.03|56.33|1
1656146840000|2022-06-25 08:47:20|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656146870000|2022-06-25 08:47:50|57.01|56.31|56.99|56.29|57.01|56.31|56.99|56.29|5
1656146900000|2022-06-25 08:48:20|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1656146920000|2022-06-25 08:48:40|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1656146930000|2022-06-25 08:48:50|57|56.3|56.99|56.29|57|56.3|56.99|56.29|2
1656146950000|2022-06-25 08:49:10|57|56.3|57|56.3|57|56.3|57|56.3|1
1656146990000|2022-06-25 08:49:50|56.99|56.29|56.99|56.29|56.99|56.29|56.99|56.29|1
1656147000000|2022-06-25 08:50:00|56.98|56.28|56.98|56.28|56.98|56.28|56.98|56.28|1
1656147020000|2022-06-25 08:50:20|56.99|56.29|56.99|56.29|56.99|56.29|56.99|56.29|1
1656147030000|2022-06-25 08:50:30|56.98|56.28|56.99|56.29|56.99|56.29|56.98|56.28|6
1656147050000|2022-06-25 08:50:50|56.98|56.28|56.98|56.28|56.99|56.29|56.98|56.28|3
1656147060000|2022-06-25 08:51:00|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|18
1656147070000|2022-06-25 08:51:10|56.99|56.29|57.01|56.31|57.01|56.31|56.99|56.29|3
1656147080000|2022-06-25 08:51:20|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656147100000|2022-06-25 08:51:40|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656147110000|2022-06-25 08:51:50|57.03|56.33|57.03|56.33|57.03|56.33|57.03|56.33|1
1656147120000|2022-06-25 08:52:00|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|4
1656147140000|2022-06-25 08:52:20|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656147160000|2022-06-25 08:52:40|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656147180000|2022-06-25 08:53:00|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|14
1656147190000|2022-06-25 08:53:10|57.06|56.36|57.06|56.36|57.06|56.36|57.05|56.35|5
1656147200000|2022-06-25 08:53:20|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|3
1656147220000|2022-06-25 08:53:40|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656147230000|2022-06-25 08:53:50|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|12
1656147240000|2022-06-25 08:54:00|57.05|56.35|57.09|56.39|57.1|56.4|57.05|56.35|15
1656147250000|2022-06-25 08:54:10|57.1|56.4|57.11|56.41|57.11|56.41|57.1|56.4|2
1656147260000|2022-06-25 08:54:20|57.12|56.42|57.11|56.41|57.12|56.42|57.11|56.41|2
1656147270000|2022-06-25 08:54:30|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656147280000|2022-06-25 08:54:40|57.11|56.41|57.11|56.41|57.11|56.41|57.11|56.41|1
1656147290000|2022-06-25 08:54:50|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656147310000|2022-06-25 08:55:10|57.11|56.41|57.11|56.41|57.13|56.43|57.11|56.41|6
1656147320000|2022-06-25 08:55:20|57.12|56.42|57.12|56.42|57.13|56.43|57.11|56.41|7
1656147330000|2022-06-25 08:55:30|57.13|56.43|57.12|56.42|57.13|56.43|57.12|56.42|2
1656147340000|2022-06-25 08:55:40|57.13|56.43|57.13|56.43|57.13|56.43|57.13|56.43|1
1656147350000|2022-06-25 08:55:50|57.12|56.42|57.12|56.42|57.13|56.43|57.12|56.42|3
1656147360000|2022-06-25 08:56:00|57.11|56.41|57.11|56.41|57.11|56.41|57.11|56.41|1
1656147370000|2022-06-25 08:56:10|57.12|56.42|57.12|56.42|57.12|56.42|57.11|56.41|5
1656147380000|2022-06-25 08:56:20|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656147390000|2022-06-25 08:56:30|57.11|56.41|57.09|56.39|57.11|56.41|57.09|56.39|3
1656147400000|2022-06-25 08:56:40|57.08|56.38|57.07|56.37|57.09|56.39|57.07|56.37|6
1656147410000|2022-06-25 08:56:50|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|4
1656147420000|2022-06-25 08:57:00|57.05|56.35|57.03|56.33|57.05|56.35|57.03|56.33|3
1656147440000|2022-06-25 08:57:20|57.04|56.34|57.04|56.34|57.04|56.34|57.03|56.33|3
1656147450000|2022-06-25 08:57:30|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|2
1656147500000|2022-06-25 08:58:20|57.03|56.33|57.03|56.33|57.03|56.33|57.02|56.32|13
1656147510000|2022-06-25 08:58:30|57.02|56.32|57.02|56.32|57.03|56.33|57.02|56.32|3
1656147520000|2022-06-25 08:58:40|57.03|56.33|57.03|56.33|57.03|56.33|57.03|56.33|1
1656147530000|2022-06-25 08:58:50|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|4
1656147540000|2022-06-25 08:59:00|57.02|56.32|57.02|56.32|57.03|56.33|57.02|56.32|5
1656147550000|2022-06-25 08:59:10|57.01|56.31|56.99|56.29|57.01|56.31|56.99|56.29|3
1656147560000|2022-06-25 08:59:20|57|56.3|57|56.3|57|56.3|57|56.3|1
1656147570000|2022-06-25 08:59:30|57.01|56.31|56.98|56.28|57.01|56.31|56.98|56.28|4
1656147590000|2022-06-25 08:59:50|56.97|56.27|56.97|56.27|56.97|56.27|56.97|56.27|1
1656147600000|2022-06-25 09:00:00|56.98|56.28|56.99|56.29|56.99|56.29|56.98|56.28|2
1656147610000|2022-06-25 09:00:10|57.01|56.31|57|56.3|57.01|56.31|57|56.3|2
1656147620000|2022-06-25 09:00:20|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656147650000|2022-06-25 09:00:50|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656147660000|2022-06-25 09:01:00|57.03|56.33|57.03|56.33|57.03|56.33|57.03|56.33|1
1656147690000|2022-06-25 09:01:30|57.02|56.32|56.99|56.29|57.02|56.32|56.99|56.29|4
1656147700000|2022-06-25 09:01:40|56.96|56.26|56.91|56.21|56.96|56.26|56.9|56.2|10
1656147710000|2022-06-25 09:01:50|56.92|56.22|56.92|56.22|56.92|56.22|56.92|56.22|1
1656147720000|2022-06-25 09:02:00|56.93|56.23|56.93|56.23|56.93|56.23|56.93|56.23|1
1656147730000|2022-06-25 09:02:10|56.92|56.22|56.89|56.19|56.92|56.22|56.89|56.19|4
1656147740000|2022-06-25 09:02:20|56.88|56.18|56.85|56.15|56.88|56.18|56.85|56.15|4
1656147750000|2022-06-25 09:02:30|56.86|56.16|56.89|56.19|56.9|56.2|56.84|56.14|12
1656147760000|2022-06-25 09:02:40|56.9|56.2|56.88|56.18|56.91|56.21|56.88|56.18|5
1656147770000|2022-06-25 09:02:50|56.89|56.19|56.91|56.21|56.91|56.21|56.88|56.18|5
1656147780000|2022-06-25 09:03:00|56.9|56.2|56.9|56.2|56.9|56.2|56.89|56.19|9
1656147790000|2022-06-25 09:03:10|56.89|56.19|56.91|56.21|56.91|56.21|56.89|56.19|3
1656147800000|2022-06-25 09:03:20|56.9|56.2|56.91|56.21|56.91|56.21|56.9|56.2|2
1656147810000|2022-06-25 09:03:30|56.9|56.2|56.91|56.21|56.91|56.21|56.9|56.2|2
1656147820000|2022-06-25 09:03:40|56.9|56.2|56.93|56.23|56.93|56.23|56.9|56.2|6
1656147830000|2022-06-25 09:03:50|56.94|56.24|56.95|56.25|56.96|56.26|56.94|56.24|6
1656147840000|2022-06-25 09:04:00|56.97|56.27|56.97|56.27|56.99|56.29|56.97|56.27|5
1656147850000|2022-06-25 09:04:10|56.98|56.28|56.98|56.28|56.98|56.28|56.98|56.28|1
1656147860000|2022-06-25 09:04:20|56.99|56.29|56.97|56.27|56.99|56.29|56.97|56.27|5
1656147890000|2022-06-25 09:04:50|56.96|56.26|56.97|56.27|56.97|56.27|56.96|56.26|2
1656147900000|2022-06-25 09:05:00|56.96|56.26|56.94|56.24|56.96|56.26|56.94|56.24|5
1656147910000|2022-06-25 09:05:10|56.93|56.23|56.91|56.21|56.93|56.23|56.9|56.2|7
1656147920000|2022-06-25 09:05:20|56.9|56.2|56.91|56.21|56.91|56.21|56.9|56.2|4
1656147930000|2022-06-25 09:05:30|56.92|56.22|56.92|56.22|56.92|56.22|56.92|56.22|1
1656147950000|2022-06-25 09:05:50|56.91|56.21|56.93|56.23|56.93|56.23|56.91|56.21|5
1656147960000|2022-06-25 09:06:00|56.94|56.24|56.94|56.24|56.94|56.24|56.93|56.23|3
1656147990000|2022-06-25 09:06:30|56.95|56.25|56.95|56.25|56.95|56.25|56.95|56.25|1
1656148000000|2022-06-25 09:06:40|56.94|56.24|56.94|56.24|56.94|56.24|56.94|56.24|1
1656148020000|2022-06-25 09:07:00|56.93|56.23|56.94|56.24|56.94|56.24|56.93|56.23|4
1656148070000|2022-06-25 09:07:50|56.96|56.26|56.95|56.25|56.96|56.26|56.95|56.25|4
1656148160000|2022-06-25 09:09:20|56.94|56.24|56.94|56.24|56.94|56.24|56.94|56.24|1
1656148180000|2022-06-25 09:09:40|56.95|56.25|56.94|56.24|56.95|56.25|56.94|56.24|16
1656148190000|2022-06-25 09:09:50|56.95|56.25|56.94|56.24|56.95|56.25|56.94|56.24|18
1656148200000|2022-06-25 09:10:00|56.95|56.25|56.95|56.25|56.95|56.25|56.94|56.24|13
1656148210000|2022-06-25 09:10:10|56.94|56.24|56.96|56.26|56.97|56.27|56.94|56.24|4
1656148220000|2022-06-25 09:10:20|56.97|56.27|56.97|56.27|56.97|56.27|56.96|56.26|3
1656148230000|2022-06-25 09:10:30|56.99|56.29|57|56.3|57|56.3|56.98|56.28|6
1656148240000|2022-06-25 09:10:40|56.99|56.29|57|56.3|57|56.3|56.99|56.29|10
1656148250000|2022-06-25 09:10:50|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|2
1656148260000|2022-06-25 09:11:00|56.97|56.27|56.97|56.27|56.97|56.27|56.97|56.27|1
1656148300000|2022-06-25 09:11:40|56.98|56.28|56.97|56.27|56.98|56.28|56.97|56.27|2
1656148310000|2022-06-25 09:11:50|56.95|56.25|56.95|56.25|56.96|56.26|56.95|56.25|3
1656148330000|2022-06-25 09:12:10|56.97|56.27|56.97|56.27|56.97|56.27|56.97|56.27|1
1656148350000|2022-06-25 09:12:30|56.98|56.28|56.98|56.28|56.98|56.28|56.98|56.28|1
1656148360000|2022-06-25 09:12:40|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|2
1656148370000|2022-06-25 09:12:50|56.99|56.29|56.99|56.29|56.99|56.29|56.98|56.28|7
1656148380000|2022-06-25 09:13:00|57|56.3|57.01|56.31|57.01|56.31|56.99|56.29|4
1656148390000|2022-06-25 09:13:10|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|4
1656148400000|2022-06-25 09:13:20|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|4
1656148440000|2022-06-25 09:14:00|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656148450000|2022-06-25 09:14:10|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656148460000|2022-06-25 09:14:20|57.03|56.33|57.03|56.33|57.03|56.33|57.03|56.33|1
1656148470000|2022-06-25 09:14:30|57.01|56.31|57|56.3|57.01|56.31|57|56.3|2
1656148480000|2022-06-25 09:14:40|57.01|56.31|57|56.3|57.01|56.31|57|56.3|2
1656148490000|2022-06-25 09:14:50|56.99|56.29|56.99|56.29|56.99|56.29|56.99|56.29|1
1656148500000|2022-06-25 09:15:00|57|56.3|56.99|56.29|57|56.3|56.99|56.29|2
1656148510000|2022-06-25 09:15:10|56.98|56.28|56.98|56.28|56.98|56.28|56.98|56.28|1
1656148520000|2022-06-25 09:15:20|56.99|56.29|57.01|56.31|57.01|56.31|56.98|56.28|5
1656148540000|2022-06-25 09:15:40|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656148550000|2022-06-25 09:15:50|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|4
1656148570000|2022-06-25 09:16:10|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656148580000|2022-06-25 09:16:20|57.01|56.31|57.01|56.31|57.01|56.31|57|56.3|3
1656148610000|2022-06-25 09:16:50|57.02|56.32|57.01|56.31|57.02|56.32|57.01|56.31|2
1656148620000|2022-06-25 09:17:00|57|56.3|56.98|56.28|57|56.3|56.98|56.28|9
1656148630000|2022-06-25 09:17:10|56.97|56.27|56.99|56.29|56.99|56.29|56.97|56.27|3
1656148670000|2022-06-25 09:17:50|56.98|56.28|57.01|56.31|57.01|56.31|56.98|56.28|4
1656148680000|2022-06-25 09:18:00|57|56.3|57|56.3|57|56.3|57|56.3|1
1656148700000|2022-06-25 09:18:20|57.01|56.31|57.02|56.32|57.02|56.32|57|56.3|12
1656148710000|2022-06-25 09:18:30|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|3
1656148730000|2022-06-25 09:18:50|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656148740000|2022-06-25 09:19:00|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|5
1656148760000|2022-06-25 09:19:20|57|56.3|56.99|56.29|57|56.3|56.99|56.29|2
1656148780000|2022-06-25 09:19:40|56.98|56.28|56.98|56.28|56.98|56.28|56.98|56.28|1
1656148790000|2022-06-25 09:19:50|56.97|56.27|56.97|56.27|56.98|56.28|56.97|56.27|3
1656148800000|2022-06-25 09:20:00|56.98|56.28|56.97|56.27|56.98|56.28|56.97|56.27|6
1656148860000|2022-06-25 09:21:00|56.98|56.28|56.98|56.28|56.98|56.28|56.98|56.28|1
1656148870000|2022-06-25 09:21:10|56.99|56.29|57|56.3|57|56.3|56.99|56.29|2
1656148880000|2022-06-25 09:21:20|56.99|56.29|56.99|56.29|57|56.3|56.99|56.29|3
1656148890000|2022-06-25 09:21:30|57|56.3|57|56.3|57|56.3|57|56.3|1
1656148900000|2022-06-25 09:21:40|56.99|56.29|56.99|56.29|56.99|56.29|56.99|56.29|1
1656148930000|2022-06-25 09:22:10|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|3
1656148950000|2022-06-25 09:22:30|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|2
1656148960000|2022-06-25 09:22:40|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|2
1656148970000|2022-06-25 09:22:50|56.99|56.29|56.99|56.29|56.99|56.29|56.99|56.29|1
1656148990000|2022-06-25 09:23:10|57|56.3|57.04|56.34|57.05|56.35|57|56.3|8
1656149000000|2022-06-25 09:23:20|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|8
1656149010000|2022-06-25 09:23:30|57.05|56.35|57.08|56.38|57.08|56.38|57.05|56.35|5
1656149020000|2022-06-25 09:23:40|57.07|56.37|57.12|56.42|57.12|56.42|57.07|56.37|8
1656149030000|2022-06-25 09:23:50|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|4
1656149040000|2022-06-25 09:24:00|57.11|56.41|57.11|56.41|57.11|56.41|57.11|56.41|1
1656149050000|2022-06-25 09:24:10|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656149070000|2022-06-25 09:24:30|57.11|56.41|57.11|56.41|57.12|56.42|57.11|56.41|3
1656149080000|2022-06-25 09:24:40|57.12|56.42|57.13|56.43|57.14|56.44|57.12|56.42|6
1656149090000|2022-06-25 09:24:50|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1656149100000|2022-06-25 09:25:00|57.13|56.43|57.13|56.43|57.13|56.43|57.12|56.42|3
1656149110000|2022-06-25 09:25:10|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656149140000|2022-06-25 09:25:40|57.13|56.43|57.13|56.43|57.13|56.43|57.13|56.43|1
1656149150000|2022-06-25 09:25:50|57.12|56.42|57.11|56.41|57.12|56.42|57.11|56.41|2
1656149160000|2022-06-25 09:26:00|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656149170000|2022-06-25 09:26:10|57.13|56.43|57.13|56.43|57.13|56.43|57.13|56.43|1
1656149180000|2022-06-25 09:26:20|57.14|56.44|57.17|56.47|57.18|56.48|57.14|56.44|5
1656149190000|2022-06-25 09:26:30|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|4
1656149200000|2022-06-25 09:26:40|57.13|56.43|57.13|56.43|57.13|56.43|57.13|56.43|1
1656149210000|2022-06-25 09:26:50|57.14|56.44|57.15|56.45|57.16|56.46|57.14|56.44|6
1656149220000|2022-06-25 09:27:00|57.16|56.46|57.15|56.45|57.17|56.47|57.15|56.45|4
1656149240000|2022-06-25 09:27:20|57.14|56.44|57.12|56.42|57.14|56.44|57.12|56.42|5
1656149250000|2022-06-25 09:27:30|57.13|56.43|57.11|56.41|57.13|56.43|57.11|56.41|3
1656149320000|2022-06-25 09:28:40|57.12|56.42|57.11|56.41|57.12|56.42|57.11|56.41|2
1656149340000|2022-06-25 09:29:00|57.12|56.42|57.12|56.42|57.13|56.43|57.12|56.42|3
1656149370000|2022-06-25 09:29:30|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|2
1656149390000|2022-06-25 09:29:50|57.09|56.39|57.05|56.35|57.1|56.4|57.04|56.34|12
1656149400000|2022-06-25 09:30:00|57.04|56.34|57.07|56.37|57.07|56.37|57.03|56.33|7
1656149410000|2022-06-25 09:30:10|57.08|56.38|57.12|56.42|57.12|56.42|57.08|56.38|6
1656149420000|2022-06-25 09:30:20|57.11|56.41|57.11|56.41|57.11|56.41|57.11|56.41|1
1656149430000|2022-06-25 09:30:30|57.12|56.42|57.13|56.43|57.13|56.43|57.11|56.41|4
1656149450000|2022-06-25 09:30:50|57.14|56.44|57.16|56.46|57.16|56.46|57.14|56.44|5
1656149470000|2022-06-25 09:31:10|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1656149480000|2022-06-25 09:31:20|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|2
1656149500000|2022-06-25 09:31:40|57.15|56.45|57.14|56.44|57.16|56.46|57.14|56.44|4
1656149510000|2022-06-25 09:31:50|57.15|56.45|57.14|56.44|57.16|56.46|57.14|56.44|6
1656149520000|2022-06-25 09:32:00|57.15|56.45|57.14|56.44|57.15|56.45|57.14|56.44|2
1656149540000|2022-06-25 09:32:20|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|6
1656149550000|2022-06-25 09:32:30|57.15|56.45|57.14|56.44|57.15|56.45|57.14|56.44|2
1656149560000|2022-06-25 09:32:40|57.13|56.43|57.13|56.43|57.14|56.44|57.13|56.43|5
1656149580000|2022-06-25 09:33:00|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|2
1656149590000|2022-06-25 09:33:10|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|2
1656149600000|2022-06-25 09:33:20|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1656149610000|2022-06-25 09:33:30|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1656149620000|2022-06-25 09:33:40|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|2
1656149630000|2022-06-25 09:33:50|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|4
1656149640000|2022-06-25 09:34:00|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|2
1656149660000|2022-06-25 09:34:20|57.18|56.48|57.18|56.48|57.18|56.48|57.17|56.47|3
1656149670000|2022-06-25 09:34:30|57.17|56.47|57.18|56.48|57.18|56.48|57.17|56.47|2
1656149680000|2022-06-25 09:34:40|57.17|56.47|57.23|56.53|57.24|56.54|57.14|56.44|10
1656149690000|2022-06-25 09:34:50|57.22|56.52|57.22|56.52|57.24|56.54|57.21|56.51|8
1656149700000|2022-06-25 09:35:00|57.21|56.51|57.18|56.48|57.21|56.51|57.18|56.48|4
1656149710000|2022-06-25 09:35:10|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|2
1656149720000|2022-06-25 09:35:20|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|6
1656149730000|2022-06-25 09:35:30|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|9
1656149740000|2022-06-25 09:35:40|57.17|56.47|57.18|56.48|57.18|56.48|57.17|56.47|2
1656149750000|2022-06-25 09:35:50|57.17|56.47|57.2|56.5|57.2|56.5|57.17|56.47|10
1656149760000|2022-06-25 09:36:00|57.21|56.51|57.22|56.52|57.22|56.52|57.21|56.51|2
1656149770000|2022-06-25 09:36:10|57.23|56.53|57.23|56.53|57.23|56.53|57.22|56.52|5
1656149780000|2022-06-25 09:36:20|57.22|56.52|57.22|56.52|57.22|56.52|57.22|56.52|1
1656149790000|2022-06-25 09:36:30|57.21|56.51|57.2|56.5|57.21|56.51|57.2|56.5|2
1656149800000|2022-06-25 09:36:40|57.21|56.51|57.21|56.51|57.21|56.51|57.21|56.51|1
1656149820000|2022-06-25 09:37:00|57.22|56.52|57.23|56.53|57.23|56.53|57.22|56.52|2
1656149830000|2022-06-25 09:37:10|57.24|56.54|57.25|56.55|57.25|56.55|57.24|56.54|2
1656149840000|2022-06-25 09:37:20|57.26|56.56|57.25|56.55|57.26|56.56|57.25|56.55|2
1656149850000|2022-06-25 09:37:30|57.26|56.56|57.26|56.56|57.26|56.56|57.25|56.55|25
1656149860000|2022-06-25 09:37:40|57.27|56.57|57.26|56.56|57.27|56.57|57.25|56.55|4
1656149870000|2022-06-25 09:37:50|57.25|56.55|57.26|56.56|57.26|56.56|57.25|56.55|4
1656149880000|2022-06-25 09:38:00|57.25|56.55|57.23|56.53|57.25|56.55|57.23|56.53|5
1656149890000|2022-06-25 09:38:10|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1656149900000|2022-06-25 09:38:20|57.23|56.53|57.23|56.53|57.23|56.53|57.23|56.53|1
1656149920000|2022-06-25 09:38:40|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1656149930000|2022-06-25 09:38:50|57.23|56.53|57.23|56.53|57.23|56.53|57.23|56.53|1
1656149950000|2022-06-25 09:39:10|57.22|56.52|57.22|56.52|57.22|56.52|57.22|56.52|1
1656149960000|2022-06-25 09:39:20|57.21|56.51|57.21|56.51|57.21|56.51|57.21|56.51|1
1656149970000|2022-06-25 09:39:30|57.22|56.52|57.21|56.51|57.22|56.52|57.21|56.51|2
1656150040000|2022-06-25 09:40:40|57.2|56.5|57.19|56.49|57.2|56.5|57.19|56.49|2
1656150070000|2022-06-25 09:41:10|57.2|56.5|57.2|56.5|57.2|56.5|57.2|56.5|1
1656150080000|2022-06-25 09:41:20|57.21|56.51|57.24|56.54|57.24|56.54|57.21|56.51|6
1656150090000|2022-06-25 09:41:30|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|2
1656150100000|2022-06-25 09:41:40|57.25|56.55|57.24|56.54|57.25|56.55|57.24|56.54|2
1656150110000|2022-06-25 09:41:50|57.23|56.53|57.23|56.53|57.24|56.54|57.23|56.53|15
1656150120000|2022-06-25 09:42:00|57.24|56.54|57.24|56.54|57.24|56.54|57.23|56.53|7
1656150130000|2022-06-25 09:42:10|57.23|56.53|57.22|56.52|57.24|56.54|57.22|56.52|4
1656150140000|2022-06-25 09:42:20|57.21|56.51|57.22|56.52|57.22|56.52|57.21|56.51|4
1656150150000|2022-06-25 09:42:30|57.21|56.51|57.22|56.52|57.22|56.52|57.21|56.51|4
1656150170000|2022-06-25 09:42:50|57.21|56.51|57.22|56.52|57.22|56.52|57.21|56.51|2
1656150180000|2022-06-25 09:43:00|57.21|56.51|57.2|56.5|57.21|56.51|57.2|56.5|2
1656150190000|2022-06-25 09:43:10|57.21|56.51|57.21|56.51|57.21|56.51|57.21|56.51|1
1656150240000|2022-06-25 09:44:00|57.22|56.52|57.22|56.52|57.22|56.52|57.22|56.52|1
1656150260000|2022-06-25 09:44:20|57.21|56.51|57.22|56.52|57.22|56.52|57.21|56.51|2
1656150270000|2022-06-25 09:44:30|57.23|56.53|57.23|56.53|57.23|56.53|57.23|56.53|1
1656150290000|2022-06-25 09:44:50|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1656150300000|2022-06-25 09:45:00|57.25|56.55|57.22|56.52|57.25|56.55|57.22|56.52|8
1656150310000|2022-06-25 09:45:10|57.23|56.53|57.23|56.53|57.23|56.53|57.22|56.52|3
1656150320000|2022-06-25 09:45:20|57.22|56.52|57.23|56.53|57.23|56.53|57.22|56.52|4
1656150330000|2022-06-25 09:45:30|57.22|56.52|57.22|56.52|57.22|56.52|57.21|56.51|9
1656150340000|2022-06-25 09:45:40|57.21|56.51|57.21|56.51|57.21|56.51|57.2|56.5|7
1656150350000|2022-06-25 09:45:50|57.22|56.52|57.2|56.5|57.22|56.52|57.19|56.49|5
1656150360000|2022-06-25 09:46:00|57.19|56.49|57.13|56.43|57.2|56.5|57.13|56.43|10
1656150370000|2022-06-25 09:46:10|57.11|56.41|57.11|56.41|57.12|56.42|57.11|56.41|3
1656150380000|2022-06-25 09:46:20|57.1|56.4|57.08|56.38|57.1|56.4|57.08|56.38|3
1656150390000|2022-06-25 09:46:30|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|2
1656150400000|2022-06-25 09:46:40|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656150420000|2022-06-25 09:47:00|57.06|56.36|57.09|56.39|57.09|56.39|57.06|56.36|3
1656150430000|2022-06-25 09:47:10|57.08|56.38|57.05|56.35|57.09|56.39|57.04|56.34|7
1656150440000|2022-06-25 09:47:20|57.04|56.34|57.02|56.32|57.04|56.34|57.02|56.32|3
1656150450000|2022-06-25 09:47:30|57.03|56.33|57.05|56.35|57.05|56.35|57.03|56.33|3
1656150460000|2022-06-25 09:47:40|57.04|56.34|57.02|56.32|57.05|56.35|57.01|56.31|15
1656150470000|2022-06-25 09:47:50|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|5
1656150480000|2022-06-25 09:48:00|57.02|56.32|57.04|56.34|57.04|56.34|57.02|56.32|2
1656150490000|2022-06-25 09:48:10|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656150500000|2022-06-25 09:48:20|57.04|56.34|57.03|56.33|57.04|56.34|57.02|56.32|4
1656150510000|2022-06-25 09:48:30|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|2
1656150520000|2022-06-25 09:48:40|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|2
1656150550000|2022-06-25 09:49:10|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656150580000|2022-06-25 09:49:40|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|2
1656150590000|2022-06-25 09:49:50|57.03|56.33|57.03|56.33|57.04|56.34|57.03|56.33|3
1656150610000|2022-06-25 09:50:10|57.02|56.32|57.01|56.31|57.03|56.33|57.01|56.31|4
1656150650000|2022-06-25 09:50:50|57|56.3|57|56.3|57.01|56.31|57|56.3|3
1656150660000|2022-06-25 09:51:00|57.01|56.31|57.01|56.31|57.01|56.31|57|56.3|3
1656150680000|2022-06-25 09:51:20|57.02|56.32|57|56.3|57.02|56.32|57|56.3|17
1656150690000|2022-06-25 09:51:30|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656150700000|2022-06-25 09:51:40|57|56.3|57.02|56.32|57.02|56.32|57|56.3|3
1656150720000|2022-06-25 09:52:00|57.03|56.33|57.03|56.33|57.03|56.33|57.02|56.32|3
1656150730000|2022-06-25 09:52:10|57.04|56.34|57.12|56.42|57.13|56.43|57.04|56.34|16
1656150740000|2022-06-25 09:52:20|57.13|56.43|57.1|56.4|57.13|56.43|57.09|56.39|8
1656150750000|2022-06-25 09:52:30|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1656150760000|2022-06-25 09:52:40|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656150770000|2022-06-25 09:52:50|57.11|56.41|57.11|56.41|57.12|56.42|57.11|56.41|3
1656150800000|2022-06-25 09:53:20|57.12|56.42|57.1|56.4|57.13|56.43|57.1|56.4|5
1656150810000|2022-06-25 09:53:30|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|2
1656150820000|2022-06-25 09:53:40|57.09|56.39|57.08|56.38|57.09|56.39|57.07|56.37|6
1656150830000|2022-06-25 09:53:50|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|3
1656150840000|2022-06-25 09:54:00|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1656150850000|2022-06-25 09:54:10|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|6
1656150860000|2022-06-25 09:54:20|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656150870000|2022-06-25 09:54:30|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|2
1656150880000|2022-06-25 09:54:40|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1656150890000|2022-06-25 09:54:50|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|3
1656150900000|2022-06-25 09:55:00|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1656150910000|2022-06-25 09:55:10|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|6
1656150920000|2022-06-25 09:55:20|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|18
1656150930000|2022-06-25 09:55:30|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|10
1656150940000|2022-06-25 09:55:40|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|2
1656150970000|2022-06-25 09:56:10|57.1|56.4|57.11|56.41|57.11|56.41|57.09|56.39|4
1656150980000|2022-06-25 09:56:20|57.1|56.4|57.11|56.41|57.11|56.41|57.1|56.4|2
1656151000000|2022-06-25 09:56:40|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656151020000|2022-06-25 09:57:00|57.11|56.41|57.09|56.39|57.11|56.41|57.09|56.39|2
1656151030000|2022-06-25 09:57:10|57.1|56.4|57.1|56.4|57.1|56.4|57.09|56.39|3
1656151040000|2022-06-25 09:57:20|57.11|56.41|57.12|56.42|57.12|56.42|57.11|56.41|2
1656151050000|2022-06-25 09:57:30|57.11|56.41|57.12|56.42|57.12|56.42|57.11|56.41|10
1656151060000|2022-06-25 09:57:40|57.11|56.41|57.09|56.39|57.12|56.42|57.08|56.38|14
1656151070000|2022-06-25 09:57:50|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|9
1656151080000|2022-06-25 09:58:00|57.07|56.37|57.03|56.33|57.07|56.37|57.03|56.33|4
1656151090000|2022-06-25 09:58:10|57.04|56.34|57.03|56.33|57.05|56.35|57.03|56.33|6
1656151100000|2022-06-25 09:58:20|57.04|56.34|57.04|56.34|57.05|56.35|57.03|56.33|5
1656151150000|2022-06-25 09:59:10|57.03|56.33|57.05|56.35|57.05|56.35|57.02|56.32|5
1656151160000|2022-06-25 09:59:20|57.06|56.36|57.09|56.39|57.09|56.39|57.06|56.36|8
1656151170000|2022-06-25 09:59:30|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656151180000|2022-06-25 09:59:40|57.11|56.41|57.11|56.41|57.12|56.42|57.11|56.41|5
1656151190000|2022-06-25 09:59:50|57.1|56.4|57.09|56.39|57.1|56.4|57.08|56.38|4
1656151200000|2022-06-25 10:00:00|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|4
1656151220000|2022-06-25 10:00:20|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1656151230000|2022-06-25 10:00:30|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|3
1656151240000|2022-06-25 10:00:40|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1656151250000|2022-06-25 10:00:50|57.11|56.41|57.11|56.41|57.11|56.41|57.1|56.4|5
1656151270000|2022-06-25 10:01:10|57.1|56.4|57.08|56.38|57.1|56.4|57.08|56.38|3
1656151300000|2022-06-25 10:01:40|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|3
1656151310000|2022-06-25 10:01:50|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656151330000|2022-06-25 10:02:10|57.05|56.35|57.03|56.33|57.05|56.35|57.02|56.32|7
1656151340000|2022-06-25 10:02:20|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|2
1656151350000|2022-06-25 10:02:30|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656151400000|2022-06-25 10:03:20|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|2
1656151410000|2022-06-25 10:03:30|57.05|56.35|57.07|56.37|57.07|56.37|57.04|56.34|9
1656151420000|2022-06-25 10:03:40|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1656151430000|2022-06-25 10:03:50|57.08|56.38|57.05|56.35|57.08|56.38|57.05|56.35|4
1656151440000|2022-06-25 10:04:00|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|2
1656151450000|2022-06-25 10:04:10|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|7
1656151460000|2022-06-25 10:04:20|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656151470000|2022-06-25 10:04:30|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656151490000|2022-06-25 10:04:50|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656151540000|2022-06-25 10:05:40|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|2
1656151550000|2022-06-25 10:05:50|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|2
1656151560000|2022-06-25 10:06:00|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|2
1656151600000|2022-06-25 10:06:40|57.06|56.36|57.1|56.4|57.1|56.4|57.06|56.36|11
1656151610000|2022-06-25 10:06:50|57.09|56.39|57.09|56.39|57.1|56.4|57.09|56.39|7
1656151620000|2022-06-25 10:07:00|57.1|56.4|57.11|56.41|57.11|56.41|57.1|56.4|2
1656151630000|2022-06-25 10:07:10|57.12|56.42|57.15|56.45|57.15|56.45|57.12|56.42|4
1656151640000|2022-06-25 10:07:20|57.14|56.44|57.14|56.44|57.15|56.45|57.14|56.44|3
1656151650000|2022-06-25 10:07:30|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|2
1656151660000|2022-06-25 10:07:40|57.15|56.45|57.14|56.44|57.15|56.45|57.14|56.44|2
1656151680000|2022-06-25 10:08:00|57.15|56.45|57.13|56.43|57.15|56.45|57.13|56.43|9
1656151690000|2022-06-25 10:08:10|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656151710000|2022-06-25 10:08:30|57.11|56.41|57.09|56.39|57.11|56.41|57.09|56.39|5
1656151720000|2022-06-25 10:08:40|57.1|56.4|57.12|56.42|57.12|56.42|57.1|56.4|3
1656151730000|2022-06-25 10:08:50|57.11|56.41|57.09|56.39|57.11|56.41|57.09|56.39|3
1656151770000|2022-06-25 10:09:30|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|2
1656151780000|2022-06-25 10:09:40|57.1|56.4|57.11|56.41|57.11|56.41|57.09|56.39|6
1656151790000|2022-06-25 10:09:50|57.1|56.4|57.11|56.41|57.11|56.41|57.1|56.4|6
1656151800000|2022-06-25 10:10:00|57.12|56.42|57.09|56.39|57.12|56.42|57.09|56.39|4
1656151810000|2022-06-25 10:10:10|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|2
1656151820000|2022-06-25 10:10:20|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1656151840000|2022-06-25 10:10:40|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1656151850000|2022-06-25 10:10:50|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|2
1656151860000|2022-06-25 10:11:00|57.1|56.4|57.11|56.41|57.11|56.41|57.1|56.4|2
1656151870000|2022-06-25 10:11:10|57.12|56.42|57.12|56.42|57.13|56.43|57.11|56.41|5
1656151880000|2022-06-25 10:11:20|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|2
1656151900000|2022-06-25 10:11:40|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|2
1656151910000|2022-06-25 10:11:50|57.13|56.43|57.13|56.43|57.14|56.44|57.13|56.43|7
1656151920000|2022-06-25 10:12:00|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|6
1656151930000|2022-06-25 10:12:10|57.14|56.44|57.14|56.44|57.15|56.45|57.14|56.44|5
1656151940000|2022-06-25 10:12:20|57.15|56.45|57.16|56.46|57.16|56.46|57.14|56.44|8
1656151950000|2022-06-25 10:12:30|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1656151960000|2022-06-25 10:12:40|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|10
1656151970000|2022-06-25 10:12:50|57.16|56.46|57.15|56.45|57.16|56.46|57.14|56.44|12
1656151990000|2022-06-25 10:13:10|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|2
1656152000000|2022-06-25 10:13:20|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|2
1656152010000|2022-06-25 10:13:30|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|16
1656152020000|2022-06-25 10:13:40|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|16
1656152030000|2022-06-25 10:13:50|57.16|56.46|57.15|56.45|57.16|56.46|57.15|56.45|10
1656152050000|2022-06-25 10:14:10|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1656152080000|2022-06-25 10:14:40|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1656152090000|2022-06-25 10:14:50|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|12
1656152100000|2022-06-25 10:15:00|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|2
1656152110000|2022-06-25 10:15:10|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|2
1656152120000|2022-06-25 10:15:20|57.18|56.48|57.18|56.48|57.19|56.49|57.18|56.48|3
1656152130000|2022-06-25 10:15:30|57.17|56.47|57.17|56.47|57.18|56.48|57.17|56.47|9
1656152140000|2022-06-25 10:15:40|57.18|56.48|57.17|56.47|57.18|56.48|57.17|56.47|10
1656152150000|2022-06-25 10:15:50|57.18|56.48|57.17|56.47|57.18|56.48|57.16|56.46|8
1656152160000|2022-06-25 10:16:00|57.16|56.46|57.17|56.47|57.17|56.47|57.16|56.46|2
1656152170000|2022-06-25 10:16:10|57.16|56.46|57.16|56.46|57.16|56.46|57.16|56.46|1
1656152180000|2022-06-25 10:16:20|57.15|56.45|57.14|56.44|57.15|56.45|57.14|56.44|2
1656152190000|2022-06-25 10:16:30|57.12|56.42|57.09|56.39|57.12|56.42|57.09|56.39|4
1656152200000|2022-06-25 10:16:40|57.08|56.38|57.04|56.34|57.08|56.38|57.04|56.34|4
1656152220000|2022-06-25 10:17:00|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656152230000|2022-06-25 10:17:10|57.05|56.35|57.08|56.38|57.08|56.38|57.05|56.35|8
1656152240000|2022-06-25 10:17:20|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656152260000|2022-06-25 10:17:40|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|4
1656152270000|2022-06-25 10:17:50|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|2
1656152280000|2022-06-25 10:18:00|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1656152290000|2022-06-25 10:18:10|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|7
1656152330000|2022-06-25 10:18:50|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656152350000|2022-06-25 10:19:10|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1656152370000|2022-06-25 10:19:30|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656152390000|2022-06-25 10:19:50|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|4
1656152400000|2022-06-25 10:20:00|57.08|56.38|57.09|56.39|57.09|56.39|57.07|56.37|6
1656152410000|2022-06-25 10:20:10|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|6
1656152420000|2022-06-25 10:20:20|57.1|56.4|57.09|56.39|57.1|56.4|57.09|56.39|2
1656152430000|2022-06-25 10:20:30|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656152440000|2022-06-25 10:20:40|57.11|56.41|57.11|56.41|57.11|56.41|57.11|56.41|1
1656152450000|2022-06-25 10:20:50|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656152490000|2022-06-25 10:21:30|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1656152500000|2022-06-25 10:21:40|57.08|56.38|57.05|56.35|57.08|56.38|57.05|56.35|6
1656152520000|2022-06-25 10:22:00|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656152530000|2022-06-25 10:22:10|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|2
1656152540000|2022-06-25 10:22:20|57|56.3|57|56.3|57|56.3|57|56.3|1
1656152550000|2022-06-25 10:22:30|57.01|56.31|57|56.3|57.01|56.31|57|56.3|2
1656152560000|2022-06-25 10:22:40|56.99|56.29|56.97|56.27|56.99|56.29|56.97|56.27|3
1656152580000|2022-06-25 10:23:00|56.96|56.26|56.96|56.26|56.96|56.26|56.96|56.26|1
1656152600000|2022-06-25 10:23:20|56.95|56.25|56.94|56.24|56.95|56.25|56.94|56.24|2
1656152610000|2022-06-25 10:23:30|56.93|56.23|56.93|56.23|56.93|56.23|56.92|56.22|3
1656152620000|2022-06-25 10:23:40|56.92|56.22|56.92|56.22|56.92|56.22|56.92|56.22|1
1656152630000|2022-06-25 10:23:50|56.91|56.21|56.92|56.22|56.92|56.22|56.91|56.21|4
1656152640000|2022-06-25 10:24:00|56.91|56.21|56.9|56.2|56.92|56.22|56.9|56.2|4
1656152650000|2022-06-25 10:24:10|56.89|56.19|56.9|56.2|56.9|56.2|56.89|56.19|6
1656152660000|2022-06-25 10:24:20|56.89|56.19|56.89|56.19|56.9|56.2|56.89|56.19|7
1656152670000|2022-06-25 10:24:30|56.88|56.18|56.89|56.19|56.89|56.19|56.88|56.18|2
1656152680000|2022-06-25 10:24:40|56.88|56.18|56.89|56.19|56.89|56.19|56.88|56.18|2
1656152710000|2022-06-25 10:25:10|56.88|56.18|56.9|56.2|56.9|56.2|56.88|56.18|3
1656152760000|2022-06-25 10:26:00|56.89|56.19|56.88|56.18|56.9|56.2|56.88|56.18|3
1656152770000|2022-06-25 10:26:10|56.87|56.17|56.86|56.16|56.87|56.17|56.85|56.15|10
1656152780000|2022-06-25 10:26:20|56.85|56.15|56.84|56.14|56.86|56.16|56.84|56.14|6
1656152790000|2022-06-25 10:26:30|56.85|56.15|56.85|56.15|56.85|56.15|56.84|56.14|5
1656152800000|2022-06-25 10:26:40|56.86|56.16|56.84|56.14|56.86|56.16|56.84|56.14|5
1656152820000|2022-06-25 10:27:00|56.85|56.15|56.87|56.17|56.88|56.18|56.84|56.14|7
1656152830000|2022-06-25 10:27:10|56.88|56.18|56.92|56.22|56.92|56.22|56.88|56.18|6
1656152840000|2022-06-25 10:27:20|56.91|56.21|56.9|56.2|56.91|56.21|56.9|56.2|4
1656152850000|2022-06-25 10:27:30|56.91|56.21|56.91|56.21|56.91|56.21|56.9|56.2|5
1656152860000|2022-06-25 10:27:40|56.92|56.22|56.91|56.21|56.93|56.23|56.91|56.21|4
1656152870000|2022-06-25 10:27:50|56.9|56.2|56.9|56.2|56.91|56.21|56.9|56.2|3
1656152890000|2022-06-25 10:28:10|56.89|56.19|56.9|56.2|56.9|56.2|56.89|56.19|6
1656152900000|2022-06-25 10:28:20|56.91|56.21|56.91|56.21|56.91|56.21|56.91|56.21|1
1656152910000|2022-06-25 10:28:30|56.9|56.2|56.9|56.2|56.9|56.2|56.89|56.19|3
1656152920000|2022-06-25 10:28:40|56.89|56.19|56.87|56.17|56.89|56.19|56.87|56.17|3
1656152930000|2022-06-25 10:28:50|56.88|56.18|56.91|56.21|56.92|56.22|56.88|56.18|6
1656152940000|2022-06-25 10:29:00|56.92|56.22|56.92|56.22|56.92|56.22|56.92|56.22|1
1656152950000|2022-06-25 10:29:10|56.93|56.23|56.93|56.23|56.95|56.25|56.93|56.23|5
1656152960000|2022-06-25 10:29:20|56.94|56.24|56.94|56.24|56.94|56.24|56.93|56.23|11
1656152980000|2022-06-25 10:29:40|56.95|56.25|56.96|56.26|56.97|56.27|56.95|56.25|6
1656152990000|2022-06-25 10:29:50|56.97|56.27|56.93|56.23|56.97|56.27|56.93|56.23|5
1656153000000|2022-06-25 10:30:00|56.92|56.22|56.95|56.25|56.96|56.26|56.92|56.22|5
1656153010000|2022-06-25 10:30:10|56.96|56.26|56.98|56.28|56.98|56.28|56.95|56.25|5
1656153020000|2022-06-25 10:30:20|56.99|56.29|56.99|56.29|56.99|56.29|56.98|56.28|5
1656153030000|2022-06-25 10:30:30|56.98|56.28|56.98|56.28|56.99|56.29|56.98|56.28|3
1656153040000|2022-06-25 10:30:40|56.99|56.29|56.95|56.25|56.99|56.29|56.95|56.25|7
1656153060000|2022-06-25 10:31:00|56.94|56.24|56.94|56.24|56.95|56.25|56.94|56.24|13
1656153070000|2022-06-25 10:31:10|56.93|56.23|56.93|56.23|56.93|56.23|56.93|56.23|1
1656153080000|2022-06-25 10:31:20|56.92|56.22|56.93|56.23|56.93|56.23|56.92|56.22|2
1656153100000|2022-06-25 10:31:40|56.92|56.22|56.92|56.22|56.92|56.22|56.92|56.22|1
1656153110000|2022-06-25 10:31:50|56.91|56.21|56.92|56.22|56.92|56.22|56.9|56.2|4
1656153120000|2022-06-25 10:32:00|56.91|56.21|56.92|56.22|56.92|56.22|56.91|56.21|10
1656153130000|2022-06-25 10:32:10|56.91|56.21|56.91|56.21|56.92|56.22|56.91|56.21|3
1656153140000|2022-06-25 10:32:20|56.92|56.22|56.92|56.22|56.92|56.22|56.92|56.22|1
1656153170000|2022-06-25 10:32:50|56.91|56.21|56.92|56.22|56.92|56.22|56.91|56.21|4
1656153180000|2022-06-25 10:33:00|56.93|56.23|56.94|56.24|56.94|56.24|56.93|56.23|2
1656153190000|2022-06-25 10:33:10|56.93|56.23|56.93|56.23|56.93|56.23|56.93|56.23|1
1656153210000|2022-06-25 10:33:30|56.94|56.24|56.99|56.29|56.99|56.29|56.94|56.24|6
1656153220000|2022-06-25 10:33:40|56.98|56.28|56.98|56.28|56.98|56.28|56.98|56.28|1
1656153230000|2022-06-25 10:33:50|56.97|56.27|56.98|56.28|56.98|56.28|56.97|56.27|8
1656153240000|2022-06-25 10:34:00|56.97|56.27|56.97|56.27|56.98|56.28|56.97|56.27|5
1656153250000|2022-06-25 10:34:10|56.98|56.28|56.99|56.29|56.99|56.29|56.98|56.28|2
1656153260000|2022-06-25 10:34:20|57|56.3|56.99|56.29|57|56.3|56.99|56.29|16
1656153270000|2022-06-25 10:34:30|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|3
1656153290000|2022-06-25 10:34:50|56.97|56.27|56.97|56.27|56.98|56.28|56.96|56.26|5
1656153300000|2022-06-25 10:35:00|56.98|56.28|56.97|56.27|56.98|56.28|56.97|56.27|6
1656153310000|2022-06-25 10:35:10|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|11
1656153320000|2022-06-25 10:35:20|56.97|56.27|56.95|56.25|56.98|56.28|56.95|56.25|6
1656153360000|2022-06-25 10:36:00|56.94|56.24|56.95|56.25|56.95|56.25|56.94|56.24|2
1656153380000|2022-06-25 10:36:20|56.96|56.26|56.97|56.27|56.97|56.27|56.96|56.26|14
1656153390000|2022-06-25 10:36:30|56.96|56.26|56.97|56.27|56.97|56.27|56.96|56.26|10
1656153410000|2022-06-25 10:36:50|56.96|56.26|56.98|56.28|56.98|56.28|56.96|56.26|11
1656153420000|2022-06-25 10:37:00|56.99|56.29|56.97|56.27|56.99|56.29|56.97|56.27|3
1656153430000|2022-06-25 10:37:10|56.96|56.26|56.98|56.28|56.98|56.28|56.96|56.26|3
1656153440000|2022-06-25 10:37:20|56.97|56.27|56.97|56.27|56.97|56.27|56.97|56.27|1
1656153450000|2022-06-25 10:37:30|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|5
1656153470000|2022-06-25 10:37:50|56.97|56.27|56.97|56.27|56.98|56.28|56.97|56.27|3
1656153480000|2022-06-25 10:38:00|56.96|56.26|56.96|56.26|56.96|56.26|56.96|56.26|1
1656153490000|2022-06-25 10:38:10|56.97|56.27|56.96|56.26|56.97|56.27|56.96|56.26|2
1656153510000|2022-06-25 10:38:30|56.97|56.27|56.97|56.27|56.97|56.27|56.97|56.27|1
1656153540000|2022-06-25 10:39:00|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|3
1656153550000|2022-06-25 10:39:10|56.97|56.27|56.97|56.27|56.98|56.28|56.97|56.27|9
1656153560000|2022-06-25 10:39:20|56.98|56.28|56.96|56.26|56.98|56.28|56.96|56.26|9
1656153580000|2022-06-25 10:39:40|56.97|56.27|56.96|56.26|56.97|56.27|56.96|56.26|6
1656153590000|2022-06-25 10:39:50|56.97|56.27|56.97|56.27|56.97|56.27|56.96|56.26|5
1656153600000|2022-06-25 10:40:00|56.96|56.26|56.95|56.25|56.97|56.27|56.95|56.25|6
1656153630000|2022-06-25 10:40:30|56.96|56.26|56.95|56.25|56.96|56.26|56.95|56.25|2
1656153650000|2022-06-25 10:40:50|56.96|56.26|56.96|56.26|56.97|56.27|56.96|56.26|5
1656153670000|2022-06-25 10:41:10|56.98|56.28|56.99|56.29|56.99|56.29|56.98|56.28|4
1656153680000|2022-06-25 10:41:20|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1656153690000|2022-06-25 10:41:30|57|56.3|57.01|56.31|57.01|56.31|57|56.3|6
1656153710000|2022-06-25 10:41:50|57|56.3|57.01|56.31|57.01|56.31|56.99|56.29|4
1656153720000|2022-06-25 10:42:00|57|56.3|56.99|56.29|57|56.3|56.99|56.29|2
1656153730000|2022-06-25 10:42:10|57|56.3|57|56.3|57|56.3|56.99|56.29|7
1656153740000|2022-06-25 10:42:20|57.01|56.31|57.03|56.33|57.03|56.33|57.01|56.31|5
1656153750000|2022-06-25 10:42:30|57.02|56.32|57.01|56.31|57.02|56.32|57|56.3|4
1656153770000|2022-06-25 10:42:50|57|56.3|57.01|56.31|57.01|56.31|57|56.3|12
1656153780000|2022-06-25 10:43:00|57|56.3|57.02|56.32|57.02|56.32|57|56.3|5
1656153800000|2022-06-25 10:43:20|57.01|56.31|57.02|56.32|57.02|56.32|57.01|56.31|2
1656153810000|2022-06-25 10:43:30|57.03|56.33|57.03|56.33|57.03|56.33|57.03|56.33|1
1656153820000|2022-06-25 10:43:40|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|4
1656153830000|2022-06-25 10:43:50|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656153850000|2022-06-25 10:44:10|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|2
1656153870000|2022-06-25 10:44:30|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656153880000|2022-06-25 10:44:40|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656153890000|2022-06-25 10:44:50|57.05|56.35|57.03|56.33|57.06|56.36|57.03|56.33|7
1656153900000|2022-06-25 10:45:00|57.02|56.32|57.02|56.32|57.03|56.33|57.02|56.32|3
1656153910000|2022-06-25 10:45:10|57.03|56.33|57.03|56.33|57.04|56.34|57.03|56.33|5
1656153920000|2022-06-25 10:45:20|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656153930000|2022-06-25 10:45:30|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|5
1656153950000|2022-06-25 10:45:50|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656153970000|2022-06-25 10:46:10|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656153980000|2022-06-25 10:46:20|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|18
1656153990000|2022-06-25 10:46:30|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|15
1656154000000|2022-06-25 10:46:40|57.02|56.32|57.01|56.31|57.02|56.32|57.01|56.31|2
1656154030000|2022-06-25 10:47:10|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1656154050000|2022-06-25 10:47:30|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1656154090000|2022-06-25 10:48:10|57|56.3|57|56.3|57|56.3|57|56.3|1
1656154110000|2022-06-25 10:48:30|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|2
1656154160000|2022-06-25 10:49:20|56.97|56.27|56.97|56.27|56.97|56.27|56.97|56.27|1
1656154170000|2022-06-25 10:49:30|56.98|56.28|56.98|56.28|56.98|56.28|56.98|56.28|1
1656154180000|2022-06-25 10:49:40|56.97|56.27|56.97|56.27|56.98|56.28|56.97|56.27|15
1656154190000|2022-06-25 10:49:50|56.98|56.28|56.97|56.27|56.98|56.28|56.97|56.27|20
1656154200000|2022-06-25 10:50:00|56.98|56.28|56.97|56.27|56.98|56.28|56.97|56.27|18
1656154210000|2022-06-25 10:50:10|56.98|56.28|57|56.3|57.01|56.31|56.98|56.28|5
1656154220000|2022-06-25 10:50:20|57.01|56.31|57.02|56.32|57.02|56.32|57|56.3|10
1656154230000|2022-06-25 10:50:30|57.03|56.33|57.06|56.36|57.06|56.36|57.03|56.33|4
1656154240000|2022-06-25 10:50:40|57.07|56.37|57.08|56.38|57.08|56.38|57.06|56.36|4
1656154290000|2022-06-25 10:51:30|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|2
1656154300000|2022-06-25 10:51:40|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656154320000|2022-06-25 10:52:00|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|2
1656154330000|2022-06-25 10:52:10|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656154340000|2022-06-25 10:52:20|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|5
1656154350000|2022-06-25 10:52:30|57.1|56.4|57.1|56.4|57.1|56.4|57.09|56.39|5
1656154360000|2022-06-25 10:52:40|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|10
1656154370000|2022-06-25 10:52:50|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1656154380000|2022-06-25 10:53:00|57.09|56.39|57.07|56.37|57.09|56.39|57.07|56.37|3
1656154390000|2022-06-25 10:53:10|57.06|56.36|57.04|56.34|57.06|56.36|57.04|56.34|7
1656154400000|2022-06-25 10:53:20|57.03|56.33|57.02|56.32|57.04|56.34|57.02|56.32|4
1656154410000|2022-06-25 10:53:30|57.01|56.31|57|56.3|57.01|56.31|56.99|56.29|4
1656154420000|2022-06-25 10:53:40|56.99|56.29|57.02|56.32|57.02|56.32|56.99|56.29|6
1656154430000|2022-06-25 10:53:50|57.01|56.31|57.02|56.32|57.03|56.33|57.01|56.31|4
1656154440000|2022-06-25 10:54:00|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656154460000|2022-06-25 10:54:20|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656154470000|2022-06-25 10:54:30|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656154480000|2022-06-25 10:54:40|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|3
1656154490000|2022-06-25 10:54:50|57.02|56.32|57.02|56.32|57.02|56.32|57.01|56.31|17
1656154500000|2022-06-25 10:55:00|57.03|56.33|57.03|56.33|57.03|56.33|57.02|56.32|3
1656154510000|2022-06-25 10:55:10|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656154520000|2022-06-25 10:55:20|57.03|56.33|57.03|56.33|57.04|56.34|57.03|56.33|5
1656154570000|2022-06-25 10:56:10|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656154600000|2022-06-25 10:56:40|57.01|56.31|57.02|56.32|57.02|56.32|57.01|56.31|2
1656154620000|2022-06-25 10:57:00|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656154630000|2022-06-25 10:57:10|57.02|56.32|57.04|56.34|57.04|56.34|57.02|56.32|5
1656154650000|2022-06-25 10:57:30|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|2
1656154660000|2022-06-25 10:57:40|57.03|56.33|57.03|56.33|57.03|56.33|57.02|56.32|3
1656154690000|2022-06-25 10:58:10|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656154700000|2022-06-25 10:58:20|57.06|56.36|57.06|56.36|57.06|56.36|57.05|56.35|7
1656154710000|2022-06-25 10:58:30|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|9
1656154720000|2022-06-25 10:58:40|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656154740000|2022-06-25 10:59:00|57.07|56.37|57.09|56.39|57.09|56.39|57.07|56.37|7
1656154750000|2022-06-25 10:59:10|57.1|56.4|57.11|56.41|57.11|56.41|57.1|56.4|2
1656154760000|2022-06-25 10:59:20|57.12|56.42|57.11|56.41|57.12|56.42|57.11|56.41|2
1656154790000|2022-06-25 10:59:50|57.1|56.4|57.1|56.4|57.11|56.41|57.09|56.39|5
1656154800000|2022-06-25 11:00:00|57.09|56.39|57.09|56.39|57.1|56.4|57.09|56.39|3
1656154810000|2022-06-25 11:00:10|57.1|56.4|57.09|56.39|57.1|56.4|57.08|56.38|4
1656154820000|2022-06-25 11:00:20|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1656154830000|2022-06-25 11:00:30|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1656154850000|2022-06-25 11:00:50|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|3
1656154860000|2022-06-25 11:01:00|57.1|56.4|57.1|56.4|57.11|56.41|57.1|56.4|5
1656154870000|2022-06-25 11:01:10|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|16
1656154880000|2022-06-25 11:01:20|57.09|56.39|57.06|56.36|57.09|56.39|57.06|56.36|8
1656154890000|2022-06-25 11:01:30|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|2
1656154900000|2022-06-25 11:01:40|57.07|56.37|57.05|56.35|57.07|56.37|57.05|56.35|2
1656154910000|2022-06-25 11:01:50|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656154920000|2022-06-25 11:02:00|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|4
1656154940000|2022-06-25 11:02:20|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656154950000|2022-06-25 11:02:30|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|2
1656154960000|2022-06-25 11:02:40|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|4
1656154970000|2022-06-25 11:02:50|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656154990000|2022-06-25 11:03:10|57.03|56.33|57.03|56.33|57.04|56.34|57.02|56.32|5
1656155000000|2022-06-25 11:03:20|57.02|56.32|57|56.3|57.02|56.32|57|56.3|5
1656155010000|2022-06-25 11:03:30|56.99|56.29|56.99|56.29|56.99|56.29|56.99|56.29|1
1656155020000|2022-06-25 11:03:40|56.98|56.28|56.97|56.27|56.98|56.28|56.97|56.27|2
1656155030000|2022-06-25 11:03:50|56.96|56.26|56.96|56.26|56.96|56.26|56.96|56.26|1
1656155040000|2022-06-25 11:04:00|56.95|56.25|56.95|56.25|56.95|56.25|56.95|56.25|1
1656155050000|2022-06-25 11:04:10|56.96|56.26|56.96|56.26|56.96|56.26|56.96|56.26|1
1656155070000|2022-06-25 11:04:30|56.95|56.25|56.95|56.25|56.95|56.25|56.95|56.25|1
1656155090000|2022-06-25 11:04:50|56.96|56.26|56.96|56.26|56.96|56.26|56.96|56.26|1
1656155100000|2022-06-25 11:05:00|56.97|56.27|57|56.3|57|56.3|56.97|56.27|3
1656155110000|2022-06-25 11:05:10|57.01|56.31|57|56.3|57.02|56.32|57|56.3|6
1656155150000|2022-06-25 11:05:50|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656155160000|2022-06-25 11:06:00|57|56.3|57|56.3|57.01|56.31|57|56.3|3
1656155180000|2022-06-25 11:06:20|57.01|56.31|57.04|56.34|57.04|56.34|57.01|56.31|6
1656155190000|2022-06-25 11:06:30|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656155200000|2022-06-25 11:06:40|57.06|56.36|57.08|56.38|57.08|56.38|57.06|56.36|3
1656155220000|2022-06-25 11:07:00|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1656155230000|2022-06-25 11:07:10|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656155250000|2022-06-25 11:07:30|57.05|56.35|57.03|56.33|57.06|56.36|57.03|56.33|7
1656155260000|2022-06-25 11:07:40|57.02|56.32|57|56.3|57.02|56.32|57|56.3|4
1656155270000|2022-06-25 11:07:50|57.01|56.31|57.01|56.31|57.01|56.31|57|56.3|7
1656155280000|2022-06-25 11:08:00|57|56.3|56.98|56.28|57.01|56.31|56.98|56.28|7
1656155300000|2022-06-25 11:08:20|56.97|56.27|56.95|56.25|56.98|56.28|56.95|56.25|5
1656155310000|2022-06-25 11:08:30|56.94|56.24|56.91|56.21|56.94|56.24|56.91|56.21|5
1656155320000|2022-06-25 11:08:40|56.9|56.2|56.91|56.21|56.91|56.21|56.9|56.2|2
1656155340000|2022-06-25 11:09:00|56.89|56.19|56.92|56.22|56.92|56.22|56.89|56.19|4
1656155350000|2022-06-25 11:09:10|56.93|56.23|56.91|56.21|56.93|56.23|56.91|56.21|3
1656155360000|2022-06-25 11:09:20|56.92|56.22|56.92|56.22|56.92|56.22|56.92|56.22|1
1656155370000|2022-06-25 11:09:30|56.91|56.21|56.93|56.23|56.93|56.23|56.91|56.21|3
1656155390000|2022-06-25 11:09:50|56.94|56.24|56.97|56.27|56.97|56.27|56.94|56.24|4
1656155400000|2022-06-25 11:10:00|56.98|56.28|56.99|56.29|56.99|56.29|56.98|56.28|2
1656155410000|2022-06-25 11:10:10|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1656155420000|2022-06-25 11:10:20|57.02|56.32|57.02|56.32|57.02|56.32|57.01|56.31|3
1656155430000|2022-06-25 11:10:30|57.03|56.33|57.05|56.35|57.05|56.35|57.03|56.33|5
1656155450000|2022-06-25 11:10:50|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656155470000|2022-06-25 11:11:10|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|2
1656155480000|2022-06-25 11:11:20|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1656155500000|2022-06-25 11:11:40|57.05|56.35|57.03|56.33|57.05|56.35|57.03|56.33|3
1656155510000|2022-06-25 11:11:50|57.04|56.34|57.07|56.37|57.07|56.37|57.03|56.33|6
1656155520000|2022-06-25 11:12:00|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|6
1656155530000|2022-06-25 11:12:10|57.08|56.38|57.1|56.4|57.1|56.4|57.08|56.38|3
1656155560000|2022-06-25 11:12:40|57.11|56.41|57.11|56.41|57.11|56.41|57.11|56.41|1
1656155570000|2022-06-25 11:12:50|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|5
1656155580000|2022-06-25 11:13:00|57.1|56.4|57.08|56.38|57.1|56.4|57.08|56.38|3
1656155590000|2022-06-25 11:13:10|57.09|56.39|57.07|56.37|57.09|56.39|57.06|56.36|5
1656155600000|2022-06-25 11:13:20|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|4
1656155610000|2022-06-25 11:13:30|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1656155620000|2022-06-25 11:13:40|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|3
1656155640000|2022-06-25 11:14:00|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|3
1656155660000|2022-06-25 11:14:20|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1656155670000|2022-06-25 11:14:30|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1656155680000|2022-06-25 11:14:40|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1656155700000|2022-06-25 11:15:00|57.11|56.41|57.07|56.37|57.11|56.41|57.07|56.37|9
1656155710000|2022-06-25 11:15:10|57.08|56.38|57.08|56.38|57.09|56.39|57.07|56.37|5
1656155730000|2022-06-25 11:15:30|57.09|56.39|57.07|56.37|57.09|56.39|57.07|56.37|5
1656155740000|2022-06-25 11:15:40|57.09|56.39|57.1|56.4|57.11|56.41|57.09|56.39|4
1656155750000|2022-06-25 11:15:50|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1656155760000|2022-06-25 11:16:00|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1656155770000|2022-06-25 11:16:10|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|4
1656155780000|2022-06-25 11:16:20|57.09|56.39|57.09|56.39|57.1|56.4|57.09|56.39|3
1656155790000|2022-06-25 11:16:30|57.1|56.4|57.12|56.42|57.12|56.42|57.09|56.39|7
1656155810000|2022-06-25 11:16:50|57.13|56.43|57.12|56.42|57.13|56.43|57.11|56.41|10
1656155820000|2022-06-25 11:17:00|57.13|56.43|57.13|56.43|57.13|56.43|57.12|56.42|3
1656155830000|2022-06-25 11:17:10|57.12|56.42|57.1|56.4|57.12|56.42|57.09|56.39|5
1656155840000|2022-06-25 11:17:20|57.09|56.39|57.08|56.38|57.1|56.4|57.08|56.38|4
1656155870000|2022-06-25 11:17:50|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1656155880000|2022-06-25 11:18:00|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656155900000|2022-06-25 11:18:20|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|2
1656155910000|2022-06-25 11:18:30|57.06|56.36|57.06|56.36|57.07|56.37|57.06|56.36|5
1656155920000|2022-06-25 11:18:40|57.07|56.37|57.05|56.35|57.07|56.37|57.05|56.35|7
1656155930000|2022-06-25 11:18:50|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|2
1656155970000|2022-06-25 11:19:30|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656155980000|2022-06-25 11:19:40|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|10
1656155990000|2022-06-25 11:19:50|57.05|56.35|57.04|56.34|57.06|56.36|57.04|56.34|14
1656156000000|2022-06-25 11:20:00|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|5
1656156010000|2022-06-25 11:20:10|57|56.3|57|56.3|57|56.3|57|56.3|1
1656156020000|2022-06-25 11:20:20|57.01|56.31|57.01|56.31|57.01|56.31|57|56.3|7
1656156030000|2022-06-25 11:20:30|57|56.3|57.01|56.31|57.01|56.31|57|56.3|6
1656156040000|2022-06-25 11:20:40|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1656156050000|2022-06-25 11:20:50|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656156060000|2022-06-25 11:21:00|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|3
1656156080000|2022-06-25 11:21:20|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|2
1656156140000|2022-06-25 11:22:20|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|4
1656156150000|2022-06-25 11:22:30|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|2
1656156160000|2022-06-25 11:22:40|57.02|56.32|57.03|56.33|57.03|56.33|57.01|56.31|4
1656156170000|2022-06-25 11:22:50|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|2
1656156190000|2022-06-25 11:23:10|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|6
1656156210000|2022-06-25 11:23:30|57.02|56.32|57.02|56.32|57.02|56.32|57.01|56.31|3
1656156220000|2022-06-25 11:23:40|57.01|56.31|57.01|56.31|57.01|56.31|57|56.3|3
1656156230000|2022-06-25 11:23:50|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|2
1656156250000|2022-06-25 11:24:10|57.04|56.34|57.09|56.39|57.09|56.39|57.04|56.34|8
1656156260000|2022-06-25 11:24:20|57.08|56.38|57.15|56.45|57.15|56.45|57.08|56.38|6
1656156280000|2022-06-25 11:24:40|57.16|56.46|57.13|56.43|57.16|56.46|57.13|56.43|6
1656156290000|2022-06-25 11:24:50|57.14|56.44|57.14|56.44|57.14|56.44|57.13|56.43|7
1656156300000|2022-06-25 11:25:00|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|4
1656156310000|2022-06-25 11:25:10|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1656156320000|2022-06-25 11:25:20|57.14|56.44|57.08|56.38|57.14|56.44|57.08|56.38|14
1656156330000|2022-06-25 11:25:30|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1656156350000|2022-06-25 11:25:50|57.07|56.37|57.07|56.37|57.07|56.37|57.07|56.37|1
1656156360000|2022-06-25 11:26:00|57.06|56.36|57.05|56.35|57.06|56.36|57.05|56.35|2
1656156370000|2022-06-25 11:26:10|57.06|56.36|57.08|56.38|57.09|56.39|57.06|56.36|7
1656156390000|2022-06-25 11:26:30|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|4
1656156410000|2022-06-25 11:26:50|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1656156430000|2022-06-25 11:27:10|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1656156440000|2022-06-25 11:27:20|57.07|56.37|57.07|56.37|57.08|56.38|57.07|56.37|3
1656156470000|2022-06-25 11:27:50|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1656156480000|2022-06-25 11:28:00|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1656156490000|2022-06-25 11:28:10|57.09|56.39|57.09|56.39|57.1|56.4|57.08|56.38|9
1656156510000|2022-06-25 11:28:30|57.1|56.4|57.1|56.4|57.1|56.4|57.09|56.39|3
1656156520000|2022-06-25 11:28:40|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1656156540000|2022-06-25 11:29:00|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1656156550000|2022-06-25 11:29:10|57.09|56.39|57.1|56.4|57.11|56.41|57.09|56.39|5
1656156560000|2022-06-25 11:29:20|57.11|56.41|57.11|56.41|57.11|56.41|57.1|56.4|3
1656156570000|2022-06-25 11:29:30|57.1|56.4|57.1|56.4|57.11|56.41|57.09|56.39|7
1656156600000|2022-06-25 11:30:00|57.11|56.41|57.1|56.4|57.11|56.41|57.1|56.4|6
1656156610000|2022-06-25 11:30:10|57.09|56.39|57.06|56.36|57.1|56.4|57.06|56.36|10
1656156620000|2022-06-25 11:30:20|57.07|56.37|57.05|56.35|57.07|56.37|57.05|56.35|5
1656156630000|2022-06-25 11:30:30|57.03|56.33|57.03|56.33|57.04|56.34|57.03|56.33|3
1656156640000|2022-06-25 11:30:40|57.02|56.32|56.99|56.29|57.02|56.32|56.99|56.29|4
1656156650000|2022-06-25 11:30:50|56.98|56.28|56.97|56.27|56.98|56.28|56.97|56.27|4
1656156660000|2022-06-25 11:31:00|56.95|56.25|56.96|56.26|56.96|56.26|56.95|56.25|2
1656156680000|2022-06-25 11:31:20|56.95|56.25|56.92|56.22|56.95|56.25|56.91|56.21|5
1656156690000|2022-06-25 11:31:30|56.91|56.21|56.9|56.2|56.91|56.21|56.9|56.2|2
1656156700000|2022-06-25 11:31:40|56.89|56.19|56.88|56.18|56.9|56.2|56.88|56.18|4
1656156710000|2022-06-25 11:31:50|56.89|56.19|56.89|56.19|56.89|56.19|56.89|56.19|1
1656156720000|2022-06-25 11:32:00|56.88|56.18|56.91|56.21|56.91|56.21|56.88|56.18|8
1656156730000|2022-06-25 11:32:10|56.9|56.2|56.94|56.24|56.94|56.24|56.9|56.2|7
1656156740000|2022-06-25 11:32:20|56.93|56.23|56.93|56.23|56.93|56.23|56.92|56.22|9
1656156750000|2022-06-25 11:32:30|56.92|56.22|56.93|56.23|56.93|56.23|56.92|56.22|16
1656156760000|2022-06-25 11:32:40|56.92|56.22|56.93|56.23|56.93|56.23|56.92|56.22|6
1656156770000|2022-06-25 11:32:50|56.92|56.22|56.92|56.22|56.93|56.23|56.92|56.22|7
1656156780000|2022-06-25 11:33:00|56.91|56.21|56.91|56.21|56.91|56.21|56.91|56.21|1
1656156790000|2022-06-25 11:33:10|56.92|56.22|56.92|56.22|56.92|56.22|56.92|56.22|1
1656156800000|2022-06-25 11:33:20|56.91|56.21|56.91|56.21|56.91|56.21|56.91|56.21|1
1656156810000|2022-06-25 11:33:30|56.92|56.22|56.92|56.22|56.92|56.22|56.91|56.21|5
1656156820000|2022-06-25 11:33:40|56.91|56.21|56.91|56.21|56.91|56.21|56.91|56.21|1
1656156840000|2022-06-25 11:34:00|56.9|56.2|56.89|56.19|56.91|56.21|56.89|56.19|4
1656156850000|2022-06-25 11:34:10|56.9|56.2|56.9|56.2|56.9|56.2|56.9|56.2|1
1656156860000|2022-06-25 11:34:20|56.89|56.19|56.89|56.19|56.89|56.19|56.89|56.19|1
1656156870000|2022-06-25 11:34:30|56.88|56.18|56.89|56.19|56.89|56.19|56.88|56.18|6
1656156880000|2022-06-25 11:34:40|56.88|56.18|56.85|56.15|56.89|56.19|56.85|56.15|6
1656156890000|2022-06-25 11:34:50|56.84|56.14|56.84|56.14|56.85|56.15|56.84|56.14|3
1656156900000|2022-06-25 11:35:00|56.83|56.13|56.84|56.14|56.84|56.14|56.83|56.13|2
1656156910000|2022-06-25 11:35:10|56.83|56.13|56.84|56.14|56.84|56.14|56.83|56.13|12
1656156920000|2022-06-25 11:35:20|56.85|56.15|56.85|56.15|56.85|56.15|56.85|56.15|1
1656156930000|2022-06-25 11:35:30|56.84|56.14|56.82|56.12|56.84|56.14|56.82|56.12|3
1656156940000|2022-06-25 11:35:40|56.81|56.11|56.82|56.12|56.82|56.12|56.81|56.11|8
1656156950000|2022-06-25 11:35:50|56.81|56.11|56.76|56.06|56.81|56.11|56.76|56.06|5
1656156960000|2022-06-25 11:36:00|56.75|56.05|56.73|56.03|56.75|56.05|56.73|56.03|3
1656156970000|2022-06-25 11:36:10|56.74|56.04|56.74|56.04|56.74|56.04|56.73|56.03|5
1656156980000|2022-06-25 11:36:20|56.73|56.03|56.75|56.05|56.75|56.05|56.73|56.03|8
1656156990000|2022-06-25 11:36:30|56.76|56.06|56.73|56.03|56.76|56.06|56.73|56.03|8
1656157000000|2022-06-25 11:36:40|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|6
1656157010000|2022-06-25 11:36:50|56.74|56.04|56.73|56.03|56.75|56.05|56.73|56.03|8
1656157020000|2022-06-25 11:37:00|56.72|56.02|56.72|56.02|56.72|56.02|56.72|56.02|1
1656157030000|2022-06-25 11:37:10|56.73|56.03|56.72|56.02|56.73|56.03|56.72|56.02|2
1656157050000|2022-06-25 11:37:30|56.71|56.01|56.71|56.01|56.72|56.02|56.71|56.01|5
1656157060000|2022-06-25 11:37:40|56.72|56.02|56.72|56.02|56.72|56.02|56.72|56.02|1
1656157070000|2022-06-25 11:37:50|56.73|56.03|56.73|56.03|56.73|56.03|56.73|56.03|1
1656157080000|2022-06-25 11:38:00|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|2
1656157090000|2022-06-25 11:38:10|56.74|56.04|56.75|56.05|56.75|56.05|56.73|56.03|5
1656157100000|2022-06-25 11:38:20|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|16
1656157110000|2022-06-25 11:38:30|56.74|56.04|56.74|56.04|56.75|56.05|56.74|56.04|11
1656157120000|2022-06-25 11:38:40|56.75|56.05|56.74|56.04|56.75|56.05|56.74|56.04|4
1656157140000|2022-06-25 11:39:00|56.75|56.05|56.75|56.05|56.75|56.05|56.75|56.05|1
1656157150000|2022-06-25 11:39:10|56.76|56.06|56.76|56.06|56.76|56.06|56.76|56.06|1
1656157160000|2022-06-25 11:39:20|56.75|56.05|56.73|56.03|56.75|56.05|56.73|56.03|4
1656157170000|2022-06-25 11:39:30|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|12
1656157180000|2022-06-25 11:39:40|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|6
1656157190000|2022-06-25 11:39:50|56.74|56.04|56.77|56.07|56.77|56.07|56.74|56.04|4
1656157200000|2022-06-25 11:40:00|56.76|56.06|56.75|56.05|56.77|56.07|56.75|56.05|4
1656157210000|2022-06-25 11:40:10|56.74|56.04|56.74|56.04|56.74|56.04|56.73|56.03|5
1656157220000|2022-06-25 11:40:20|56.73|56.03|56.75|56.05|56.75|56.05|56.73|56.03|5
1656157230000|2022-06-25 11:40:30|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|2
1656157240000|2022-06-25 11:40:40|56.76|56.06|56.75|56.05|56.77|56.07|56.75|56.05|4
1656157250000|2022-06-25 11:40:50|56.74|56.04|56.73|56.03|56.74|56.04|56.72|56.02|3
1656157260000|2022-06-25 11:41:00|56.72|56.02|56.74|56.04|56.74|56.04|56.72|56.02|3
1656157270000|2022-06-25 11:41:10|56.75|56.05|56.78|56.08|56.78|56.08|56.75|56.05|4
1656157280000|2022-06-25 11:41:20|56.77|56.07|56.76|56.06|56.77|56.07|56.76|56.06|4
1656157290000|2022-06-25 11:41:30|56.77|56.07|56.76|56.06|56.77|56.07|56.74|56.04|7
1656157300000|2022-06-25 11:41:40|56.75|56.05|56.76|56.06|56.76|56.06|56.74|56.04|8
1656157310000|2022-06-25 11:41:50|56.77|56.07|56.77|56.07|56.77|56.07|56.76|56.06|3
1656157320000|2022-06-25 11:42:00|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|2
1656157330000|2022-06-25 11:42:10|56.78|56.08|56.78|56.08|56.78|56.08|56.77|56.07|7
1656157340000|2022-06-25 11:42:20|56.77|56.07|56.78|56.08|56.78|56.08|56.77|56.07|2
1656157370000|2022-06-25 11:42:50|56.77|56.07|56.75|56.05|56.77|56.07|56.74|56.04|7
1656157380000|2022-06-25 11:43:00|56.76|56.06|56.76|56.06|56.76|56.06|56.76|56.06|1
1656157400000|2022-06-25 11:43:20|56.77|56.07|56.77|56.07|56.77|56.07|56.77|56.07|1
1656157410000|2022-06-25 11:43:30|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|6
1656157420000|2022-06-25 11:43:40|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|8
1656157450000|2022-06-25 11:44:10|56.78|56.08|56.77|56.07|56.78|56.08|56.77|56.07|2
1656157460000|2022-06-25 11:44:20|56.78|56.08|56.78|56.08|56.79|56.09|56.78|56.08|5
1656157480000|2022-06-25 11:44:40|56.77|56.07|56.76|56.06|56.77|56.07|56.76|56.06|2
1656157500000|2022-06-25 11:45:00|56.77|56.07|56.78|56.08|56.79|56.09|56.77|56.07|4
1656157510000|2022-06-25 11:45:10|56.77|56.07|56.77|56.07|56.78|56.08|56.77|56.07|5
1656157520000|2022-06-25 11:45:20|56.78|56.08|56.75|56.05|56.78|56.08|56.75|56.05|4
1656157530000|2022-06-25 11:45:30|56.74|56.04|56.66|55.96|56.74|56.04|56.66|55.96|8
1656157540000|2022-06-25 11:45:40|56.65|55.95|56.63|55.93|56.65|55.95|56.63|55.93|5
1656157550000|2022-06-25 11:45:50|56.64|55.94|56.69|55.99|56.7|56|56.64|55.94|8
1656157560000|2022-06-25 11:46:00|56.7|56|56.67|55.97|56.7|56|56.67|55.97|6
1656157570000|2022-06-25 11:46:10|56.66|55.96|56.66|55.96|56.67|55.97|56.66|55.96|5
1656157580000|2022-06-25 11:46:20|56.65|55.95|56.63|55.93|56.65|55.95|56.61|55.91|9
1656157590000|2022-06-25 11:46:30|56.64|55.94|56.61|55.91|56.64|55.94|56.61|55.91|6
1656157600000|2022-06-25 11:46:40|56.62|55.92|56.64|55.94|56.64|55.94|56.62|55.92|3
1656157610000|2022-06-25 11:46:50|56.63|55.93|56.63|55.93|56.63|55.93|56.63|55.93|1
1656157620000|2022-06-25 11:47:00|56.62|55.92|56.59|55.89|56.62|55.92|56.58|55.88|6
1656157630000|2022-06-25 11:47:10|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656157640000|2022-06-25 11:47:20|56.59|55.89|56.59|55.89|56.6|55.9|56.59|55.89|3
1656157650000|2022-06-25 11:47:30|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656157670000|2022-06-25 11:47:50|56.59|55.89|56.56|55.86|56.59|55.89|56.56|55.86|4
1656157680000|2022-06-25 11:48:00|56.57|55.87|56.58|55.88|56.58|55.88|56.57|55.87|2
1656157700000|2022-06-25 11:48:20|56.57|55.87|56.58|55.88|56.58|55.88|56.57|55.87|14
1656157740000|2022-06-25 11:49:00|56.57|55.87|56.6|55.9|56.6|55.9|56.57|55.87|4
1656157750000|2022-06-25 11:49:10|56.61|55.91|56.62|55.92|56.62|55.92|56.6|55.9|4
1656157760000|2022-06-25 11:49:20|56.61|55.91|56.62|55.92|56.62|55.92|56.61|55.91|2
1656157770000|2022-06-25 11:49:30|56.61|55.91|56.62|55.92|56.62|55.92|56.61|55.91|2
1656157800000|2022-06-25 11:50:00|56.61|55.91|56.63|55.93|56.63|55.93|56.61|55.91|3
1656157810000|2022-06-25 11:50:10|56.65|55.95|56.69|55.99|56.7|56|56.65|55.95|13
1656157820000|2022-06-25 11:50:20|56.7|56|56.7|56|56.7|56|56.69|55.99|3
1656157860000|2022-06-25 11:51:00|56.71|56.01|56.71|56.01|56.71|56.01|56.71|56.01|1
1656157870000|2022-06-25 11:51:10|56.7|56|56.68|55.98|56.7|56|56.68|55.98|2
1656157880000|2022-06-25 11:51:20|56.67|55.97|56.68|55.98|56.68|55.98|56.67|55.97|2
1656157900000|2022-06-25 11:51:40|56.67|55.97|56.62|55.92|56.67|55.97|56.62|55.92|4
1656157910000|2022-06-25 11:51:50|56.63|55.93|56.58|55.88|56.63|55.93|56.58|55.88|7
1656157920000|2022-06-25 11:52:00|56.59|55.89|56.6|55.9|56.6|55.9|56.58|55.88|6
1656157940000|2022-06-25 11:52:20|56.61|55.91|56.65|55.95|56.65|55.95|56.61|55.91|4
1656157950000|2022-06-25 11:52:30|56.66|55.96|56.68|55.98|56.68|55.98|56.65|55.95|4
1656157960000|2022-06-25 11:52:40|56.67|55.97|56.67|55.97|56.68|55.98|56.67|55.97|3
1656157980000|2022-06-25 11:53:00|56.66|55.96|56.65|55.95|56.67|55.97|56.65|55.95|10
1656157990000|2022-06-25 11:53:10|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|4
1656158000000|2022-06-25 11:53:20|56.64|55.94|56.64|55.94|56.65|55.95|56.64|55.94|5
1656158040000|2022-06-25 11:54:00|56.65|55.95|56.65|55.95|56.65|55.95|56.65|55.95|1
1656158050000|2022-06-25 11:54:10|56.67|55.97|56.67|55.97|56.67|55.97|56.67|55.97|1
1656158080000|2022-06-25 11:54:40|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|3
1656158140000|2022-06-25 11:55:40|56.69|55.99|56.72|56.02|56.72|56.02|56.69|55.99|5
1656158160000|2022-06-25 11:56:00|56.71|56.01|56.71|56.01|56.71|56.01|56.7|56|3
1656158170000|2022-06-25 11:56:10|56.7|56|56.71|56.01|56.71|56.01|56.7|56|4
1656158180000|2022-06-25 11:56:20|56.7|56|56.69|55.99|56.7|56|56.69|55.99|2
1656158190000|2022-06-25 11:56:30|56.68|55.98|56.69|55.99|56.69|55.99|56.68|55.98|2
1656158200000|2022-06-25 11:56:40|56.7|56|56.7|56|56.7|56|56.7|56|1
1656158210000|2022-06-25 11:56:50|56.69|55.99|56.69|55.99|56.7|56|56.69|55.99|3
1656158220000|2022-06-25 11:57:00|56.7|56|56.69|55.99|56.7|56|56.69|55.99|4
1656158230000|2022-06-25 11:57:10|56.68|55.98|56.68|55.98|56.68|55.98|56.68|55.98|1
1656158240000|2022-06-25 11:57:20|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|3
1656158250000|2022-06-25 11:57:30|56.68|55.98|56.68|55.98|56.68|55.98|56.68|55.98|1
1656158260000|2022-06-25 11:57:40|56.69|55.99|56.7|56|56.7|56|56.69|55.99|2
1656158270000|2022-06-25 11:57:50|56.71|56.01|56.71|56.01|56.71|56.01|56.71|56.01|1
1656158280000|2022-06-25 11:58:00|56.7|56|56.7|56|56.7|56|56.7|56|1
1656158300000|2022-06-25 11:58:20|56.71|56.01|56.71|56.01|56.71|56.01|56.7|56|3
1656158310000|2022-06-25 11:58:30|56.7|56|56.71|56.01|56.71|56.01|56.7|56|4
1656158320000|2022-06-25 11:58:40|56.7|56|56.69|55.99|56.7|56|56.69|55.99|2
1656158330000|2022-06-25 11:58:50|56.68|55.98|56.68|55.98|56.68|55.98|56.68|55.98|1
1656158340000|2022-06-25 11:59:00|56.69|55.99|56.69|55.99|56.69|55.99|56.69|55.99|1
1656158360000|2022-06-25 11:59:20|56.68|55.98|56.65|55.95|56.68|55.98|56.65|55.95|4
1656158370000|2022-06-25 11:59:30|56.66|55.96|56.67|55.97|56.67|55.97|56.65|55.95|4
1656158380000|2022-06-25 11:59:40|56.68|55.98|56.68|55.98|56.69|55.99|56.67|55.97|7
1656158390000|2022-06-25 11:59:50|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|4
1656158400000|2022-06-25 12:00:00|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|6
1656158410000|2022-06-25 12:00:10|56.69|55.99|56.69|55.99|56.69|55.99|56.69|55.99|1
1656158440000|2022-06-25 12:00:40|56.72|56.02|56.72|56.02|56.72|56.02|56.71|56.01|3
1656158450000|2022-06-25 12:00:50|56.71|56.01|56.69|55.99|56.71|56.01|56.69|55.99|5
1656158460000|2022-06-25 12:01:00|56.7|56|56.69|55.99|56.7|56|56.69|55.99|2
1656158470000|2022-06-25 12:01:10|56.7|56|56.69|55.99|56.71|56.01|56.69|55.99|6
1656158490000|2022-06-25 12:01:30|56.7|56|56.7|56|56.7|56|56.69|55.99|3
1656158500000|2022-06-25 12:01:40|56.69|55.99|56.7|56|56.7|56|56.69|55.99|2
1656158510000|2022-06-25 12:01:50|56.69|55.99|56.69|55.99|56.69|55.99|56.69|55.99|1
1656158520000|2022-06-25 12:02:00|56.7|56|56.7|56|56.7|56|56.69|55.99|3
1656158530000|2022-06-25 12:02:10|56.69|55.99|56.69|55.99|56.69|55.99|56.69|55.99|1
1656158570000|2022-06-25 12:02:50|56.68|55.98|56.65|55.95|56.68|55.98|56.65|55.95|4
1656158580000|2022-06-25 12:03:00|56.66|55.96|56.65|55.95|56.66|55.96|56.64|55.94|10
1656158590000|2022-06-25 12:03:10|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|12
1656158620000|2022-06-25 12:03:40|56.64|55.94|56.64|55.94|56.64|55.94|56.64|55.94|1
1656158630000|2022-06-25 12:03:50|56.65|55.95|56.66|55.96|56.66|55.96|56.63|55.93|6
1656158640000|2022-06-25 12:04:00|56.65|55.95|56.68|55.98|56.68|55.98|56.65|55.95|6
1656158650000|2022-06-25 12:04:10|56.69|55.99|56.71|56.01|56.71|56.01|56.69|55.99|5
1656158660000|2022-06-25 12:04:20|56.7|56|56.69|55.99|56.71|56.01|56.69|55.99|6
1656158670000|2022-06-25 12:04:30|56.68|55.98|56.7|56|56.7|56|56.68|55.98|3
1656158680000|2022-06-25 12:04:40|56.71|56.01|56.72|56.02|56.72|56.02|56.71|56.01|2
1656158690000|2022-06-25 12:04:50|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|4
1656158700000|2022-06-25 12:05:00|56.75|56.05|56.75|56.05|56.75|56.05|56.75|56.05|1
1656158710000|2022-06-25 12:05:10|56.74|56.04|56.73|56.03|56.74|56.04|56.73|56.03|2
1656158720000|2022-06-25 12:05:20|56.74|56.04|56.74|56.04|56.74|56.04|56.74|56.04|1
1656158730000|2022-06-25 12:05:30|56.72|56.02|56.71|56.01|56.73|56.03|56.7|56|14
1656158740000|2022-06-25 12:05:40|56.72|56.02|56.72|56.02|56.72|56.02|56.72|56.02|1
1656158750000|2022-06-25 12:05:50|56.71|56.01|56.7|56|56.71|56.01|56.7|56|2
1656158760000|2022-06-25 12:06:00|56.71|56.01|56.7|56|56.71|56.01|56.7|56|2
1656158800000|2022-06-25 12:06:40|56.71|56.01|56.72|56.02|56.72|56.02|56.71|56.01|2
1656158820000|2022-06-25 12:07:00|56.73|56.03|56.73|56.03|56.73|56.03|56.73|56.03|1
1656158830000|2022-06-25 12:07:10|56.72|56.02|56.72|56.02|56.72|56.02|56.72|56.02|1
1656158880000|2022-06-25 12:08:00|56.73|56.03|56.72|56.02|56.73|56.03|56.72|56.02|4
1656158890000|2022-06-25 12:08:10|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|2
1656158900000|2022-06-25 12:08:20|56.73|56.03|56.72|56.02|56.73|56.03|56.72|56.02|2
1656158920000|2022-06-25 12:08:40|56.73|56.03|56.72|56.02|56.73|56.03|56.72|56.02|10
1656158930000|2022-06-25 12:08:50|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|4
1656158940000|2022-06-25 12:09:00|56.72|56.02|56.72|56.02|56.73|56.03|56.72|56.02|3
1656158950000|2022-06-25 12:09:10|56.73|56.03|56.72|56.02|56.73|56.03|56.72|56.02|2
1656159000000|2022-06-25 12:10:00|56.71|56.01|56.69|55.99|56.71|56.01|56.69|55.99|3
1656159010000|2022-06-25 12:10:10|56.68|55.98|56.66|55.96|56.68|55.98|56.65|55.95|7
1656159020000|2022-06-25 12:10:20|56.63|55.93|56.6|55.9|56.63|55.93|56.6|55.9|6
1656159030000|2022-06-25 12:10:30|56.61|55.91|56.55|55.85|56.61|55.91|56.55|55.85|9
1656159040000|2022-06-25 12:10:40|56.53|55.83|56.55|55.85|56.55|55.85|56.51|55.81|9
1656159050000|2022-06-25 12:10:50|56.54|55.84|56.55|55.85|56.55|55.85|56.52|55.82|7
1656159060000|2022-06-25 12:11:00|56.56|55.86|56.5|55.8|56.56|55.86|56.5|55.8|11
1656159070000|2022-06-25 12:11:10|56.51|55.81|56.4|55.7|56.51|55.81|56.4|55.7|16
1656159080000|2022-06-25 12:11:20|56.39|55.69|56.28|55.58|56.39|55.69|56.28|55.58|14
1656159090000|2022-06-25 12:11:30|56.27|55.57|56.37|55.67|56.37|55.67|56.27|55.57|16
1656159100000|2022-06-25 12:11:40|56.4|55.7|56.36|55.66|56.41|55.71|56.36|55.66|9
1656159110000|2022-06-25 12:11:50|56.35|55.65|56.34|55.64|56.35|55.65|56.32|55.62|15
1656159120000|2022-06-25 12:12:00|56.35|55.65|56.33|55.63|56.35|55.65|56.32|55.62|5
1656159130000|2022-06-25 12:12:10|56.34|55.64|56.36|55.66|56.36|55.66|56.34|55.64|5
1656159140000|2022-06-25 12:12:20|56.35|55.65|56.42|55.72|56.42|55.72|56.35|55.65|9
1656159150000|2022-06-25 12:12:30|56.43|55.73|56.42|55.72|56.44|55.74|56.41|55.71|6
1656159160000|2022-06-25 12:12:40|56.43|55.73|56.45|55.75|56.45|55.75|56.42|55.72|5
1656159170000|2022-06-25 12:12:50|56.46|55.76|56.42|55.72|56.46|55.76|56.42|55.72|7
1656159180000|2022-06-25 12:13:00|56.43|55.73|56.42|55.72|56.43|55.73|56.42|55.72|8
1656159190000|2022-06-25 12:13:10|56.41|55.71|56.41|55.71|56.41|55.71|56.4|55.7|3
1656159200000|2022-06-25 12:13:20|56.4|55.7|56.43|55.73|56.43|55.73|56.4|55.7|4
1656159210000|2022-06-25 12:13:30|56.42|55.72|56.41|55.71|56.43|55.73|56.41|55.71|6
1656159220000|2022-06-25 12:13:40|56.42|55.72|56.45|55.75|56.45|55.75|56.42|55.72|8
1656159230000|2022-06-25 12:13:50|56.44|55.74|56.45|55.75|56.45|55.75|56.44|55.74|2
1656159240000|2022-06-25 12:14:00|56.44|55.74|56.44|55.74|56.45|55.75|56.44|55.74|3
1656159250000|2022-06-25 12:14:10|56.43|55.73|56.4|55.7|56.43|55.73|56.4|55.7|4
1656159260000|2022-06-25 12:14:20|56.39|55.69|56.39|55.69|56.39|55.69|56.39|55.69|1
1656159270000|2022-06-25 12:14:30|56.38|55.68|56.4|55.7|56.4|55.7|56.38|55.68|2
1656159280000|2022-06-25 12:14:40|56.39|55.69|56.39|55.69|56.4|55.7|56.39|55.69|3
1656159290000|2022-06-25 12:14:50|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656159300000|2022-06-25 12:15:00|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|3
1656159310000|2022-06-25 12:15:10|56.42|55.72|56.43|55.73|56.43|55.73|56.42|55.72|8
1656159320000|2022-06-25 12:15:20|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|2
1656159330000|2022-06-25 12:15:30|56.39|55.69|56.35|55.65|56.39|55.69|56.35|55.65|5
1656159340000|2022-06-25 12:15:40|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656159350000|2022-06-25 12:15:50|56.35|55.65|56.34|55.64|56.35|55.65|56.34|55.64|8
1656159380000|2022-06-25 12:16:20|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|4
1656159390000|2022-06-25 12:16:30|56.3|55.6|56.25|55.55|56.3|55.6|56.25|55.55|8
1656159400000|2022-06-25 12:16:40|56.24|55.54|56.17|55.47|56.24|55.54|56.17|55.47|8
1656159410000|2022-06-25 12:16:50|56.16|55.46|56.13|55.43|56.16|55.46|56.13|55.43|6
1656159420000|2022-06-25 12:17:00|56.14|55.44|56.15|55.45|56.16|55.46|56.13|55.43|6
1656159430000|2022-06-25 12:17:10|56.16|55.46|56.15|55.45|56.18|55.48|56.15|55.45|10
1656159440000|2022-06-25 12:17:20|56.16|55.46|56.14|55.44|56.16|55.46|56.14|55.44|5
1656159450000|2022-06-25 12:17:30|56.13|55.43|56.13|55.43|56.13|55.43|56.13|55.43|1
1656159460000|2022-06-25 12:17:40|56.14|55.44|56.15|55.45|56.15|55.45|56.13|55.43|4
1656159470000|2022-06-25 12:17:50|56.14|55.44|56.14|55.44|56.15|55.45|56.12|55.42|11
1656159480000|2022-06-25 12:18:00|56.13|55.43|56.12|55.42|56.14|55.44|56.11|55.41|6
1656159490000|2022-06-25 12:18:10|56.13|55.43|56.11|55.41|56.14|55.44|56.11|55.41|9
1656159500000|2022-06-25 12:18:20|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656159510000|2022-06-25 12:18:30|56.11|55.41|56.13|55.43|56.13|55.43|56.11|55.41|5
1656159530000|2022-06-25 12:18:50|56.14|55.44|56.18|55.48|56.18|55.48|56.13|55.43|5
1656159540000|2022-06-25 12:19:00|56.17|55.47|56.15|55.45|56.17|55.47|56.15|55.45|3
1656159550000|2022-06-25 12:19:10|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|4
1656159560000|2022-06-25 12:19:20|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|2
1656159570000|2022-06-25 12:19:30|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|4
1656159580000|2022-06-25 12:19:40|56.12|55.42|56.03|55.33|56.12|55.42|56.03|55.33|9
1656159590000|2022-06-25 12:19:50|56.02|55.32|56.03|55.33|56.03|55.33|56.02|55.32|6
1656159600000|2022-06-25 12:20:00|56.05|55.35|55.91|55.21|56.06|55.36|55.89|55.19|13
1656159610000|2022-06-25 12:20:10|55.92|55.22|55.91|55.21|55.95|55.25|55.91|55.21|9
1656159620000|2022-06-25 12:20:20|55.9|55.2|55.83|55.13|55.91|55.21|55.8|55.1|15
1656159630000|2022-06-25 12:20:30|55.82|55.12|55.74|55.04|55.84|55.14|55.74|55.04|19
1656159640000|2022-06-25 12:20:40|55.75|55.05|55.75|55.05|55.75|55.05|55.74|55.04|5
1656159650000|2022-06-25 12:20:50|55.74|55.04|55.72|55.02|55.76|55.06|55.72|55.02|7
1656159660000|2022-06-25 12:21:00|55.73|55.03|55.68|54.98|55.74|55.04|55.68|54.98|8
1656159670000|2022-06-25 12:21:10|55.67|54.97|55.62|54.92|55.67|54.97|55.62|54.92|7
1656159680000|2022-06-25 12:21:20|55.63|54.93|55.6|54.9|55.63|54.93|55.58|54.88|11
1656159690000|2022-06-25 12:21:30|55.61|54.91|55.59|54.89|55.61|54.91|55.58|54.88|5
1656159700000|2022-06-25 12:21:40|55.58|54.88|55.42|54.72|55.58|54.88|55.42|54.72|13
1656159710000|2022-06-25 12:21:50|55.43|54.73|55.46|54.76|55.49|54.79|55.39|54.69|28
1656159720000|2022-06-25 12:22:00|55.45|54.75|55.45|54.75|55.49|54.79|55.44|54.74|16
1656159730000|2022-06-25 12:22:10|55.46|54.76|55.47|54.77|55.48|54.78|55.46|54.76|6
1656159740000|2022-06-25 12:22:20|55.48|54.78|55.49|54.79|55.49|54.79|55.46|54.76|6
1656159750000|2022-06-25 12:22:30|55.48|54.78|55.5|54.8|55.5|54.8|55.48|54.78|5
1656159760000|2022-06-25 12:22:40|55.49|54.79|55.49|54.79|55.5|54.8|55.48|54.78|9
1656159770000|2022-06-25 12:22:50|55.5|54.8|55.48|54.78|55.5|54.8|55.48|54.78|4
1656159780000|2022-06-25 12:23:00|55.46|54.76|55.49|54.79|55.49|54.79|55.46|54.76|8
1656159790000|2022-06-25 12:23:10|55.5|54.8|55.58|54.88|55.58|54.88|55.5|54.8|12
1656159800000|2022-06-25 12:23:20|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|6
1656159810000|2022-06-25 12:23:30|55.57|54.87|55.53|54.83|55.57|54.87|55.53|54.83|7
1656159820000|2022-06-25 12:23:40|55.54|54.84|55.54|54.84|55.54|54.84|55.53|54.83|3
1656159830000|2022-06-25 12:23:50|55.53|54.83|55.54|54.84|55.54|54.84|55.53|54.83|8
1656159840000|2022-06-25 12:24:00|55.53|54.83|55.54|54.84|55.54|54.84|55.53|54.83|4
1656159850000|2022-06-25 12:24:10|55.53|54.83|55.53|54.83|55.54|54.84|55.53|54.83|5
1656159860000|2022-06-25 12:24:20|55.54|54.84|55.56|54.86|55.56|54.86|55.53|54.83|7
1656159870000|2022-06-25 12:24:30|55.55|54.85|55.53|54.83|55.55|54.85|55.53|54.83|7
1656159880000|2022-06-25 12:24:40|55.52|54.82|55.51|54.81|55.52|54.82|55.5|54.8|4
1656159890000|2022-06-25 12:24:50|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|4
1656159900000|2022-06-25 12:25:00|55.5|54.8|55.54|54.84|55.54|54.84|55.5|54.8|9
1656159910000|2022-06-25 12:25:10|55.55|54.85|55.52|54.82|55.55|54.85|55.52|54.82|6
1656159920000|2022-06-25 12:25:20|55.51|54.81|55.51|54.81|55.52|54.82|55.51|54.81|7
1656159930000|2022-06-25 12:25:30|55.5|54.8|55.48|54.78|55.5|54.8|55.48|54.78|3
1656159940000|2022-06-25 12:25:40|55.47|54.77|55.45|54.75|55.47|54.77|55.44|54.74|6
1656159950000|2022-06-25 12:25:50|55.44|54.74|55.43|54.73|55.44|54.74|55.42|54.72|8
1656159960000|2022-06-25 12:26:00|55.42|54.72|55.4|54.7|55.43|54.73|55.4|54.7|5
1656159970000|2022-06-25 12:26:10|55.41|54.71|55.45|54.75|55.45|54.75|55.4|54.7|6
1656159980000|2022-06-25 12:26:20|55.44|54.74|55.44|54.74|55.44|54.74|55.42|54.72|5
1656159990000|2022-06-25 12:26:30|55.43|54.73|55.41|54.71|55.43|54.73|55.41|54.71|3
1656160000000|2022-06-25 12:26:40|55.42|54.72|55.4|54.7|55.42|54.72|55.4|54.7|3
1656160010000|2022-06-25 12:26:50|55.41|54.71|55.44|54.74|55.44|54.74|55.41|54.71|4
1656160020000|2022-06-25 12:27:00|55.43|54.73|55.43|54.73|55.43|54.73|55.41|54.71|9
1656160030000|2022-06-25 12:27:10|55.42|54.72|55.42|54.72|55.43|54.73|55.42|54.72|5
1656160040000|2022-06-25 12:27:20|55.41|54.71|55.42|54.72|55.42|54.72|55.41|54.71|2
1656160050000|2022-06-25 12:27:30|55.41|54.71|55.41|54.71|55.41|54.71|55.4|54.7|3
1656160060000|2022-06-25 12:27:40|55.4|54.7|55.42|54.72|55.42|54.72|55.4|54.7|7
1656160070000|2022-06-25 12:27:50|55.41|54.71|55.41|54.71|55.42|54.72|55.39|54.69|13
1656160080000|2022-06-25 12:28:00|55.4|54.7|55.3|54.6|55.4|54.7|55.3|54.6|10
1656160090000|2022-06-25 12:28:10|55.31|54.61|55.25|54.55|55.31|54.61|55.25|54.55|8
1656160100000|2022-06-25 12:28:20|55.24|54.54|55.1|54.4|55.24|54.54|55.07|54.37|21
1656160110000|2022-06-25 12:28:30|55.09|54.39|55.12|54.42|55.14|54.44|55.09|54.39|15
1656160120000|2022-06-25 12:28:40|55.13|54.43|55.17|54.47|55.18|54.48|55.13|54.43|9
1656160130000|2022-06-25 12:28:50|55.16|54.46|55.16|54.46|55.19|54.49|55.15|54.45|16
1656160140000|2022-06-25 12:29:00|55.17|54.47|55.12|54.42|55.17|54.47|55.11|54.41|10
1656160150000|2022-06-25 12:29:10|55.13|54.43|55.22|54.52|55.22|54.52|55.12|54.42|14
1656160160000|2022-06-25 12:29:20|55.21|54.51|55.28|54.58|55.28|54.58|55.21|54.51|8
1656160170000|2022-06-25 12:29:30|55.29|54.59|55.29|54.59|55.32|54.62|55.28|54.58|11
1656160180000|2022-06-25 12:29:40|55.3|54.6|55.37|54.67|55.37|54.67|55.28|54.58|12
1656160190000|2022-06-25 12:29:50|55.35|54.65|55.36|54.66|55.36|54.66|55.29|54.59|13
1656160200000|2022-06-25 12:30:00|55.35|54.65|55.32|54.62|55.36|54.66|55.32|54.62|9
1656160210000|2022-06-25 12:30:10|55.33|54.63|55.24|54.54|55.33|54.63|55.24|54.54|11
1656160220000|2022-06-25 12:30:20|55.25|54.55|55.23|54.53|55.25|54.55|55.22|54.52|9
1656160230000|2022-06-25 12:30:30|55.22|54.52|55.17|54.47|55.22|54.52|55.17|54.47|10
1656160240000|2022-06-25 12:30:40|55.16|54.46|55.07|54.37|55.16|54.46|55.07|54.37|9
1656160250000|2022-06-25 12:30:50|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|6
1656160260000|2022-06-25 12:31:00|55.06|54.36|55.03|54.33|55.07|54.37|55.02|54.32|8
1656160270000|2022-06-25 12:31:10|55.01|54.31|55|54.3|55.01|54.31|54.95|54.25|17
1656160280000|2022-06-25 12:31:20|55.01|54.31|55.02|54.32|55.03|54.33|55|54.3|8
1656160290000|2022-06-25 12:31:30|55.01|54.31|55|54.3|55.01|54.31|55|54.3|4
1656160300000|2022-06-25 12:31:40|54.99|54.29|55.03|54.33|55.03|54.33|54.99|54.29|10
1656160310000|2022-06-25 12:31:50|55.04|54.34|55.25|54.55|55.25|54.55|55.04|54.34|18
1656160320000|2022-06-25 12:32:00|55.24|54.54|55.19|54.49|55.26|54.56|55.19|54.49|12
1656160330000|2022-06-25 12:32:10|55.18|54.48|55.17|54.47|55.19|54.49|55.13|54.43|13
1656160340000|2022-06-25 12:32:20|55.18|54.48|55.19|54.49|55.21|54.51|55.18|54.48|8
1656160350000|2022-06-25 12:32:30|55.17|54.47|55.16|54.46|55.18|54.48|55.15|54.45|12
1656160360000|2022-06-25 12:32:40|55.15|54.45|55.17|54.47|55.17|54.47|55.15|54.45|3
1656160370000|2022-06-25 12:32:50|55.18|54.48|55.17|54.47|55.18|54.48|55.16|54.46|10
1656160380000|2022-06-25 12:33:00|55.16|54.46|55.14|54.44|55.16|54.46|55.14|54.44|11
1656160390000|2022-06-25 12:33:10|55.15|54.45|55.15|54.45|55.17|54.47|55.14|54.44|9
1656160400000|2022-06-25 12:33:20|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|9
1656160410000|2022-06-25 12:33:30|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|2
1656160430000|2022-06-25 12:33:50|55.15|54.45|55.15|54.45|55.15|54.45|55.15|54.45|1
1656160440000|2022-06-25 12:34:00|55.14|54.44|55.14|54.44|55.14|54.44|55.14|54.44|1
1656160450000|2022-06-25 12:34:10|55.15|54.45|55.15|54.45|55.17|54.47|55.15|54.45|8
1656160460000|2022-06-25 12:34:20|55.16|54.46|55.16|54.46|55.16|54.46|55.15|54.45|3
1656160470000|2022-06-25 12:34:30|55.15|54.45|55.12|54.42|55.16|54.46|55.12|54.42|9
1656160480000|2022-06-25 12:34:40|55.13|54.43|55.1|54.4|55.13|54.43|55.08|54.38|14
1656160490000|2022-06-25 12:34:50|55.11|54.41|55.08|54.38|55.11|54.41|55.07|54.37|12
1656160500000|2022-06-25 12:35:00|55.07|54.37|55.05|54.35|55.08|54.38|55.05|54.35|9
1656160510000|2022-06-25 12:35:10|55.06|54.36|55.01|54.31|55.06|54.36|55|54.3|8
1656160520000|2022-06-25 12:35:20|55|54.3|54.99|54.29|55|54.3|54.98|54.28|5
1656160530000|2022-06-25 12:35:30|55|54.3|55.01|54.31|55.03|54.33|55|54.3|10
1656160540000|2022-06-25 12:35:40|55|54.3|54.96|54.26|55|54.3|54.96|54.26|9
1656160550000|2022-06-25 12:35:50|54.95|54.25|55.01|54.31|55.01|54.31|54.95|54.25|7
1656160560000|2022-06-25 12:36:00|55.02|54.32|55.14|54.44|55.15|54.45|55.02|54.32|14
1656160570000|2022-06-25 12:36:10|55.15|54.45|55.12|54.42|55.15|54.45|55.12|54.42|12
1656160580000|2022-06-25 12:36:20|55.13|54.43|55.16|54.46|55.16|54.46|55.12|54.42|6
1656160590000|2022-06-25 12:36:30|55.17|54.47|55.14|54.44|55.17|54.47|55.14|54.44|12
1656160600000|2022-06-25 12:36:40|55.15|54.45|55.14|54.44|55.15|54.45|55.13|54.43|8
1656160610000|2022-06-25 12:36:50|55.13|54.43|55.14|54.44|55.15|54.45|55.13|54.43|10
1656160620000|2022-06-25 12:37:00|55.13|54.43|55.13|54.43|55.14|54.44|55.12|54.42|9
1656160630000|2022-06-25 12:37:10|55.14|54.44|55.1|54.4|55.14|54.44|55.1|54.4|4
1656160640000|2022-06-25 12:37:20|55.11|54.41|55.12|54.42|55.13|54.43|55.11|54.41|4
1656160650000|2022-06-25 12:37:30|55.11|54.41|55.13|54.43|55.13|54.43|55.11|54.41|13
1656160660000|2022-06-25 12:37:40|55.14|54.44|55.16|54.46|55.17|54.47|55.13|54.43|10
1656160670000|2022-06-25 12:37:50|55.17|54.47|55.23|54.53|55.24|54.54|55.17|54.47|11
1656160680000|2022-06-25 12:38:00|55.24|54.54|55.3|54.6|55.3|54.6|55.24|54.54|11
1656160690000|2022-06-25 12:38:10|55.29|54.59|55.27|54.57|55.3|54.6|55.26|54.56|8
1656160700000|2022-06-25 12:38:20|55.26|54.56|55.28|54.58|55.28|54.58|55.25|54.55|13
1656160710000|2022-06-25 12:38:30|55.29|54.59|55.3|54.6|55.3|54.6|55.29|54.59|6
1656160720000|2022-06-25 12:38:40|55.32|54.62|55.31|54.61|55.32|54.62|55.31|54.61|2
1656160730000|2022-06-25 12:38:50|55.32|54.62|55.35|54.65|55.35|54.65|55.32|54.62|10
1656160740000|2022-06-25 12:39:00|55.34|54.64|55.39|54.69|55.39|54.69|55.34|54.64|9
1656160750000|2022-06-25 12:39:10|55.38|54.68|55.34|54.64|55.38|54.68|55.34|54.64|6
1656160760000|2022-06-25 12:39:20|55.33|54.63|55.29|54.59|55.34|54.64|55.29|54.59|7
1656160770000|2022-06-25 12:39:30|55.28|54.58|55.21|54.51|55.28|54.58|55.2|54.5|9
1656160780000|2022-06-25 12:39:40|55.19|54.49|55.24|54.54|55.26|54.56|55.19|54.49|10
1656160790000|2022-06-25 12:39:50|55.25|54.55|55.28|54.58|55.29|54.59|55.25|54.55|6
1656160800000|2022-06-25 12:40:00|55.29|54.59|55.34|54.64|55.34|54.64|55.29|54.59|6
1656160810000|2022-06-25 12:40:10|55.35|54.65|55.34|54.64|55.35|54.65|55.32|54.62|10
1656160820000|2022-06-25 12:40:20|55.33|54.63|55.34|54.64|55.35|54.65|55.33|54.63|4
1656160830000|2022-06-25 12:40:30|55.33|54.63|55.33|54.63|55.33|54.63|55.32|54.62|3
1656160840000|2022-06-25 12:40:40|55.32|54.62|55.33|54.63|55.33|54.63|55.32|54.62|4
1656160850000|2022-06-25 12:40:50|55.32|54.62|55.33|54.63|55.34|54.64|55.32|54.62|6
1656160860000|2022-06-25 12:41:00|55.32|54.62|55.31|54.61|55.33|54.63|55.31|54.61|4
1656160870000|2022-06-25 12:41:10|55.32|54.62|55.3|54.6|55.32|54.62|55.3|54.6|3
1656160880000|2022-06-25 12:41:20|55.31|54.61|55.28|54.58|55.31|54.61|55.28|54.58|6
1656160890000|2022-06-25 12:41:30|55.27|54.57|55.29|54.59|55.29|54.59|55.26|54.56|5
1656160900000|2022-06-25 12:41:40|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|4
1656160910000|2022-06-25 12:41:50|55.32|54.62|55.32|54.62|55.32|54.62|55.32|54.62|1
1656160920000|2022-06-25 12:42:00|55.33|54.63|55.33|54.63|55.34|54.64|55.33|54.63|3
1656160940000|2022-06-25 12:42:20|55.34|54.64|55.34|54.64|55.34|54.64|55.34|54.64|1
1656160950000|2022-06-25 12:42:30|55.33|54.63|55.33|54.63|55.33|54.63|55.33|54.63|1
1656160970000|2022-06-25 12:42:50|55.34|54.64|55.35|54.65|55.35|54.65|55.34|54.64|10
1656160980000|2022-06-25 12:43:00|55.34|54.64|55.34|54.64|55.34|54.64|55.34|54.64|1
1656160990000|2022-06-25 12:43:10|55.35|54.65|55.39|54.69|55.4|54.7|55.34|54.64|11
1656161000000|2022-06-25 12:43:20|55.4|54.7|55.38|54.68|55.41|54.71|55.38|54.68|5
1656161010000|2022-06-25 12:43:30|55.37|54.67|55.37|54.67|55.37|54.67|55.37|54.67|1
1656161040000|2022-06-25 12:44:00|55.36|54.66|55.35|54.65|55.36|54.66|55.34|54.64|10
1656161050000|2022-06-25 12:44:10|55.36|54.66|55.37|54.67|55.37|54.67|55.36|54.66|4
1656161060000|2022-06-25 12:44:20|55.36|54.66|55.37|54.67|55.37|54.67|55.36|54.66|2
1656161070000|2022-06-25 12:44:30|55.38|54.68|55.38|54.68|55.38|54.68|55.38|54.68|1
1656161080000|2022-06-25 12:44:40|55.39|54.69|55.45|54.75|55.45|54.75|55.39|54.69|10
1656161090000|2022-06-25 12:44:50|55.44|54.74|55.44|54.74|55.45|54.75|55.44|54.74|3
1656161100000|2022-06-25 12:45:00|55.43|54.73|55.44|54.74|55.44|54.74|55.43|54.73|4
1656161110000|2022-06-25 12:45:10|55.45|54.75|55.53|54.83|55.53|54.83|55.44|54.74|13
1656161120000|2022-06-25 12:45:20|55.54|54.84|55.52|54.82|55.55|54.85|55.51|54.81|13
1656161130000|2022-06-25 12:45:30|55.51|54.81|55.51|54.81|55.51|54.81|55.5|54.8|5
1656161140000|2022-06-25 12:45:40|55.52|54.82|55.56|54.86|55.56|54.86|55.51|54.81|7
1656161150000|2022-06-25 12:45:50|55.55|54.85|55.56|54.86|55.57|54.87|55.55|54.85|4
1656161160000|2022-06-25 12:46:00|55.55|54.85|55.54|54.84|55.56|54.86|55.54|54.84|6
1656161170000|2022-06-25 12:46:10|55.53|54.83|55.54|54.84|55.54|54.84|55.53|54.83|2
1656161180000|2022-06-25 12:46:20|55.53|54.83|55.53|54.83|55.53|54.83|55.52|54.82|5
1656161190000|2022-06-25 12:46:30|55.54|54.84|55.53|54.83|55.54|54.84|55.53|54.83|2
1656161210000|2022-06-25 12:46:50|55.54|54.84|55.54|54.84|55.54|54.84|55.54|54.84|1
1656161220000|2022-06-25 12:47:00|55.53|54.83|55.54|54.84|55.54|54.84|55.53|54.83|2
1656161230000|2022-06-25 12:47:10|55.53|54.83|55.53|54.83|55.53|54.83|55.53|54.83|1
1656161240000|2022-06-25 12:47:20|55.52|54.82|55.48|54.78|55.52|54.82|55.48|54.78|7
1656161250000|2022-06-25 12:47:30|55.49|54.79|55.47|54.77|55.49|54.79|55.47|54.77|4
1656161260000|2022-06-25 12:47:40|55.48|54.78|55.51|54.81|55.52|54.82|55.48|54.78|5
1656161270000|2022-06-25 12:47:50|55.5|54.8|55.5|54.8|55.5|54.8|55.5|54.8|1
1656161280000|2022-06-25 12:48:00|55.49|54.79|55.48|54.78|55.49|54.79|55.48|54.78|2
1656161290000|2022-06-25 12:48:10|55.46|54.76|55.46|54.76|55.46|54.76|55.46|54.76|1
1656161300000|2022-06-25 12:48:20|55.45|54.75|55.42|54.72|55.46|54.76|55.42|54.72|7
1656161310000|2022-06-25 12:48:30|55.41|54.71|55.37|54.67|55.42|54.72|55.37|54.67|11
1656161320000|2022-06-25 12:48:40|55.36|54.66|55.36|54.66|55.38|54.68|55.35|54.65|7
1656161330000|2022-06-25 12:48:50|55.35|54.65|55.36|54.66|55.36|54.66|55.35|54.65|4
1656161340000|2022-06-25 12:49:00|55.35|54.65|55.31|54.61|55.35|54.65|55.3|54.6|8
1656161350000|2022-06-25 12:49:10|55.3|54.6|55.32|54.62|55.32|54.62|55.29|54.59|5
1656161360000|2022-06-25 12:49:20|55.31|54.61|55.3|54.6|55.31|54.61|55.3|54.6|2
1656161370000|2022-06-25 12:49:30|55.29|54.59|55.29|54.59|55.3|54.6|55.28|54.58|13
1656161380000|2022-06-25 12:49:40|55.28|54.58|55.26|54.56|55.29|54.59|55.26|54.56|11
1656161390000|2022-06-25 12:49:50|55.27|54.57|55.35|54.65|55.35|54.65|55.27|54.57|9
1656161400000|2022-06-25 12:50:00|55.38|54.68|55.44|54.74|55.45|54.75|55.38|54.68|10
1656161410000|2022-06-25 12:50:10|55.45|54.75|55.37|54.67|55.45|54.75|55.37|54.67|10
1656161420000|2022-06-25 12:50:20|55.36|54.66|55.36|54.66|55.37|54.67|55.36|54.66|9
1656161430000|2022-06-25 12:50:30|55.35|54.65|55.31|54.61|55.36|54.66|55.3|54.6|7
1656161440000|2022-06-25 12:50:40|55.3|54.6|55.25|54.55|55.3|54.6|55.24|54.54|10
1656161450000|2022-06-25 12:50:50|55.24|54.54|55.25|54.55|55.25|54.55|55.22|54.52|12
1656161460000|2022-06-25 12:51:00|55.24|54.54|55.26|54.56|55.26|54.56|55.23|54.53|7
1656161470000|2022-06-25 12:51:10|55.27|54.57|55.3|54.6|55.31|54.61|55.27|54.57|11
1656161480000|2022-06-25 12:51:20|55.31|54.61|55.29|54.59|55.31|54.61|55.29|54.59|3
1656161490000|2022-06-25 12:51:30|55.28|54.58|55.29|54.59|55.29|54.59|55.28|54.58|8
1656161520000|2022-06-25 12:52:00|55.28|54.58|55.3|54.6|55.3|54.6|55.28|54.58|5
1656161530000|2022-06-25 12:52:10|55.31|54.61|55.32|54.62|55.33|54.63|55.31|54.61|6
1656161540000|2022-06-25 12:52:20|55.33|54.63|55.33|54.63|55.33|54.63|55.33|54.63|1
1656161550000|2022-06-25 12:52:30|55.32|54.62|55.29|54.59|55.32|54.62|55.29|54.59|5
1656161560000|2022-06-25 12:52:40|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|2
1656161570000|2022-06-25 12:52:50|55.3|54.6|55.3|54.6|55.31|54.61|55.3|54.6|3
1656161580000|2022-06-25 12:53:00|55.29|54.59|55.28|54.58|55.29|54.59|55.27|54.57|6
1656161590000|2022-06-25 12:53:10|55.29|54.59|55.27|54.57|55.31|54.61|55.27|54.57|7
1656161600000|2022-06-25 12:53:20|55.28|54.58|55.28|54.58|55.28|54.58|55.27|54.57|5
1656161610000|2022-06-25 12:53:30|55.27|54.57|55.3|54.6|55.3|54.6|55.27|54.57|4
1656161620000|2022-06-25 12:53:40|55.29|54.59|55.29|54.59|55.29|54.59|55.29|54.59|1
1656161630000|2022-06-25 12:53:50|55.3|54.6|55.3|54.6|55.3|54.6|55.3|54.6|1
1656161640000|2022-06-25 12:54:00|55.31|54.61|55.3|54.6|55.31|54.61|55.3|54.6|2
1656161650000|2022-06-25 12:54:10|55.31|54.61|55.33|54.63|55.33|54.63|55.31|54.61|3
1656161660000|2022-06-25 12:54:20|55.34|54.64|55.33|54.63|55.34|54.64|55.33|54.63|2
1656161670000|2022-06-25 12:54:30|55.32|54.62|55.3|54.6|55.33|54.63|55.3|54.6|7
1656161680000|2022-06-25 12:54:40|55.31|54.61|55.32|54.62|55.32|54.62|55.31|54.61|2
1656161700000|2022-06-25 12:55:00|55.31|54.61|55.31|54.61|55.31|54.61|55.31|54.61|1
1656161710000|2022-06-25 12:55:10|55.3|54.6|55.3|54.6|55.3|54.6|55.29|54.59|13
1656161720000|2022-06-25 12:55:20|55.29|54.59|55.29|54.59|55.3|54.6|55.29|54.59|3
1656161730000|2022-06-25 12:55:30|55.28|54.58|55.27|54.57|55.29|54.59|55.27|54.57|4
1656161740000|2022-06-25 12:55:40|55.28|54.58|55.25|54.55|55.28|54.58|55.25|54.55|8
1656161750000|2022-06-25 12:55:50|55.26|54.56|55.27|54.57|55.28|54.58|55.25|54.55|6
1656161760000|2022-06-25 12:56:00|55.26|54.56|55.28|54.58|55.28|54.58|55.26|54.56|3
1656161770000|2022-06-25 12:56:10|55.27|54.57|55.28|54.58|55.29|54.59|55.27|54.57|4
1656161780000|2022-06-25 12:56:20|55.29|54.59|55.31|54.61|55.32|54.62|55.29|54.59|9
1656161790000|2022-06-25 12:56:30|55.3|54.6|55.31|54.61|55.32|54.62|55.3|54.6|4
1656161800000|2022-06-25 12:56:40|55.32|54.62|55.32|54.62|55.32|54.62|55.32|54.62|1
1656161810000|2022-06-25 12:56:50|55.31|54.61|55.31|54.61|55.31|54.61|55.31|54.61|1
1656161820000|2022-06-25 12:57:00|55.32|54.62|55.32|54.62|55.32|54.62|55.31|54.61|5
1656161830000|2022-06-25 12:57:10|55.31|54.61|55.33|54.63|55.33|54.63|55.3|54.6|7
1656161840000|2022-06-25 12:57:20|55.32|54.62|55.29|54.59|55.32|54.62|55.28|54.58|6
1656161850000|2022-06-25 12:57:30|55.3|54.6|55.3|54.6|55.3|54.6|55.28|54.58|7
1656161860000|2022-06-25 12:57:40|55.29|54.59|55.29|54.59|55.3|54.6|55.29|54.59|3
1656161870000|2022-06-25 12:57:50|55.28|54.58|55.26|54.56|55.29|54.59|55.26|54.56|6
1656161880000|2022-06-25 12:58:00|55.27|54.57|55.27|54.57|55.27|54.57|55.26|54.56|15
1656161890000|2022-06-25 12:58:10|55.26|54.56|55.28|54.58|55.28|54.58|55.26|54.56|8
1656161910000|2022-06-25 12:58:30|55.27|54.57|55.28|54.58|55.28|54.58|55.27|54.57|2
1656161920000|2022-06-25 12:58:40|55.29|54.59|55.29|54.59|55.3|54.6|55.28|54.58|5
1656161930000|2022-06-25 12:58:50|55.3|54.6|55.29|54.59|55.31|54.61|55.29|54.59|8
1656161940000|2022-06-25 12:59:00|55.28|54.58|55.26|54.56|55.29|54.59|55.26|54.56|7
1656161950000|2022-06-25 12:59:10|55.24|54.54|55.25|54.55|55.25|54.55|55.24|54.54|12
1656161960000|2022-06-25 12:59:20|55.26|54.56|55.29|54.59|55.29|54.59|55.25|54.55|6
1656161970000|2022-06-25 12:59:30|55.28|54.58|55.28|54.58|55.28|54.58|55.28|54.58|1
1656161980000|2022-06-25 12:59:40|55.29|54.59|55.36|54.66|55.36|54.66|55.29|54.59|11
1656161990000|2022-06-25 12:59:50|55.37|54.67|55.42|54.72|55.42|54.72|55.37|54.67|7
1656162000000|2022-06-25 13:00:00|55.41|54.71|55.36|54.66|55.42|54.72|55.34|54.64|12
1656162010000|2022-06-25 13:00:10|55.37|54.67|55.33|54.63|55.39|54.69|55.33|54.63|8
1656162020000|2022-06-25 13:00:20|55.34|54.64|55.33|54.63|55.35|54.65|55.33|54.63|6
1656162030000|2022-06-25 13:00:30|55.32|54.62|55.32|54.62|55.33|54.63|55.32|54.62|5
1656162040000|2022-06-25 13:00:40|55.33|54.63|55.32|54.62|55.33|54.63|55.32|54.62|4
1656162050000|2022-06-25 13:00:50|55.33|54.63|55.34|54.64|55.35|54.65|55.33|54.63|4
1656162060000|2022-06-25 13:01:00|55.33|54.63|55.33|54.63|55.34|54.64|55.33|54.63|5
1656162070000|2022-06-25 13:01:10|55.32|54.62|55.32|54.62|55.33|54.63|55.31|54.61|7
1656162090000|2022-06-25 13:01:30|55.31|54.61|55.32|54.62|55.32|54.62|55.31|54.61|2
1656162110000|2022-06-25 13:01:50|55.31|54.61|55.31|54.61|55.32|54.62|55.31|54.61|3
1656162120000|2022-06-25 13:02:00|55.32|54.62|55.32|54.62|55.32|54.62|55.29|54.59|4
1656162130000|2022-06-25 13:02:10|55.31|54.61|55.28|54.58|55.32|54.62|55.27|54.57|12
1656162140000|2022-06-25 13:02:20|55.29|54.59|55.29|54.59|55.29|54.59|55.29|54.59|1
1656162150000|2022-06-25 13:02:30|55.28|54.58|55.29|54.59|55.29|54.59|55.27|54.57|4
1656162170000|2022-06-25 13:02:50|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|2
1656162180000|2022-06-25 13:03:00|55.3|54.6|55.29|54.59|55.3|54.6|55.29|54.59|4
1656162190000|2022-06-25 13:03:10|55.28|54.58|55.27|54.57|55.29|54.59|55.26|54.56|16
1656162200000|2022-06-25 13:03:20|55.28|54.58|55.26|54.56|55.28|54.58|55.26|54.56|3
1656162210000|2022-06-25 13:03:30|55.27|54.57|55.26|54.56|55.28|54.58|55.26|54.56|4
1656162220000|2022-06-25 13:03:40|55.27|54.57|55.3|54.6|55.3|54.6|55.26|54.56|8
1656162230000|2022-06-25 13:03:50|55.29|54.59|55.28|54.58|55.29|54.59|55.28|54.58|2
1656162240000|2022-06-25 13:04:00|55.27|54.57|55.27|54.57|55.27|54.57|55.26|54.56|3
1656162250000|2022-06-25 13:04:10|55.26|54.56|55.27|54.57|55.27|54.57|55.26|54.56|2
1656162260000|2022-06-25 13:04:20|55.26|54.56|55.26|54.56|55.26|54.56|55.26|54.56|1
1656162270000|2022-06-25 13:04:30|55.27|54.57|55.23|54.53|55.27|54.57|55.23|54.53|6
1656162280000|2022-06-25 13:04:40|55.22|54.52|55.22|54.52|55.23|54.53|55.21|54.51|5
1656162290000|2022-06-25 13:04:50|55.21|54.51|55.19|54.49|55.21|54.51|55.18|54.48|9
1656162300000|2022-06-25 13:05:00|55.18|54.48|55.18|54.48|55.19|54.49|55.16|54.46|9
1656162310000|2022-06-25 13:05:10|55.17|54.47|55.21|54.51|55.22|54.52|55.17|54.47|7
1656162320000|2022-06-25 13:05:20|55.22|54.52|55.2|54.5|55.22|54.52|55.2|54.5|5
1656162330000|2022-06-25 13:05:30|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|10
1656162340000|2022-06-25 13:05:40|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|3
1656162350000|2022-06-25 13:05:50|55.18|54.48|55.2|54.5|55.2|54.5|55.18|54.48|3
1656162360000|2022-06-25 13:06:00|55.21|54.51|55.24|54.54|55.25|54.55|55.21|54.51|5
1656162370000|2022-06-25 13:06:10|55.23|54.53|55.23|54.53|55.23|54.53|55.21|54.51|7
1656162380000|2022-06-25 13:06:20|55.24|54.54|55.25|54.55|55.25|54.55|55.23|54.53|4
1656162390000|2022-06-25 13:06:30|55.24|54.54|55.25|54.55|55.25|54.55|55.24|54.54|10
1656162400000|2022-06-25 13:06:40|55.26|54.56|55.26|54.56|55.26|54.56|55.26|54.56|1
1656162410000|2022-06-25 13:06:50|55.27|54.57|55.25|54.55|55.27|54.57|55.25|54.55|7
1656162420000|2022-06-25 13:07:00|55.26|54.56|55.25|54.55|55.26|54.56|55.25|54.55|4
1656162430000|2022-06-25 13:07:10|55.24|54.54|55.24|54.54|55.24|54.54|55.23|54.53|3
1656162440000|2022-06-25 13:07:20|55.25|54.55|55.24|54.54|55.25|54.55|55.23|54.53|6
1656162450000|2022-06-25 13:07:30|55.25|54.55|55.25|54.55|55.25|54.55|55.24|54.54|5
1656162460000|2022-06-25 13:07:40|55.24|54.54|55.25|54.55|55.25|54.55|55.24|54.54|2
1656162470000|2022-06-25 13:07:50|55.26|54.56|55.27|54.57|55.28|54.58|55.26|54.56|4
1656162480000|2022-06-25 13:08:00|55.28|54.58|55.28|54.58|55.31|54.61|55.27|54.57|11
1656162490000|2022-06-25 13:08:10|55.27|54.57|55.26|54.56|55.27|54.57|55.25|54.55|8
1656162500000|2022-06-25 13:08:20|55.27|54.57|55.29|54.59|55.29|54.59|55.27|54.57|5
1656162510000|2022-06-25 13:08:30|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|6
1656162520000|2022-06-25 13:08:40|55.32|54.62|55.32|54.62|55.32|54.62|55.32|54.62|1
1656162530000|2022-06-25 13:08:50|55.33|54.63|55.32|54.62|55.33|54.63|55.32|54.62|2
1656162540000|2022-06-25 13:09:00|55.33|54.63|55.32|54.62|55.33|54.63|55.31|54.61|7
1656162570000|2022-06-25 13:09:30|55.33|54.63|55.33|54.63|55.33|54.63|55.32|54.62|5
1656162580000|2022-06-25 13:09:40|55.32|54.62|55.3|54.6|55.33|54.63|55.3|54.6|7
1656162590000|2022-06-25 13:09:50|55.31|54.61|55.29|54.59|55.31|54.61|55.29|54.59|7
1656162600000|2022-06-25 13:10:00|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|2
1656162610000|2022-06-25 13:10:10|55.32|54.62|55.38|54.68|55.38|54.68|55.31|54.61|9
1656162620000|2022-06-25 13:10:20|55.39|54.69|55.4|54.7|55.4|54.7|55.38|54.68|4
1656162630000|2022-06-25 13:10:30|55.39|54.69|55.37|54.67|55.4|54.7|55.36|54.66|9
1656162650000|2022-06-25 13:10:50|55.38|54.68|55.41|54.71|55.41|54.71|55.38|54.68|6
1656162660000|2022-06-25 13:11:00|55.4|54.7|55.41|54.71|55.41|54.71|55.4|54.7|2
1656162670000|2022-06-25 13:11:10|55.4|54.7|55.45|54.75|55.46|54.76|55.4|54.7|9
1656162680000|2022-06-25 13:11:20|55.46|54.76|55.46|54.76|55.46|54.76|55.45|54.75|3
1656162690000|2022-06-25 13:11:30|55.47|54.77|55.47|54.77|55.48|54.78|55.46|54.76|5
1656162700000|2022-06-25 13:11:40|55.48|54.78|55.48|54.78|55.49|54.79|55.46|54.76|8
1656162710000|2022-06-25 13:11:50|55.49|54.79|55.46|54.76|55.49|54.79|55.46|54.76|4
1656162720000|2022-06-25 13:12:00|55.45|54.75|55.45|54.75|55.45|54.75|55.45|54.75|1
1656162730000|2022-06-25 13:12:10|55.44|54.74|55.42|54.72|55.44|54.74|55.41|54.71|5
1656162740000|2022-06-25 13:12:20|55.43|54.73|55.43|54.73|55.43|54.73|55.42|54.72|5
1656162770000|2022-06-25 13:12:50|55.42|54.72|55.44|54.74|55.44|54.74|55.42|54.72|7
1656162780000|2022-06-25 13:13:00|55.43|54.73|55.44|54.74|55.45|54.75|55.43|54.73|6
1656162790000|2022-06-25 13:13:10|55.43|54.73|55.43|54.73|55.44|54.74|55.42|54.72|7
1656162800000|2022-06-25 13:13:20|55.42|54.72|55.42|54.72|55.43|54.73|55.42|54.72|19
1656162810000|2022-06-25 13:13:30|55.43|54.73|55.42|54.72|55.43|54.73|55.42|54.72|12
1656162820000|2022-06-25 13:13:40|55.43|54.73|55.42|54.72|55.43|54.73|55.42|54.72|10
1656162830000|2022-06-25 13:13:50|55.43|54.73|55.42|54.72|55.43|54.73|55.41|54.71|12
1656162840000|2022-06-25 13:14:00|55.43|54.73|55.42|54.72|55.44|54.74|55.41|54.71|13
1656162850000|2022-06-25 13:14:10|55.41|54.71|55.39|54.69|55.41|54.71|55.38|54.68|11
1656162860000|2022-06-25 13:14:20|55.4|54.7|55.38|54.68|55.4|54.7|55.38|54.68|3
1656162880000|2022-06-25 13:14:40|55.39|54.69|55.41|54.71|55.41|54.71|55.39|54.69|3
1656162890000|2022-06-25 13:14:50|55.42|54.72|55.41|54.71|55.42|54.72|55.41|54.71|2
1656162900000|2022-06-25 13:15:00|55.4|54.7|55.4|54.7|55.41|54.71|55.4|54.7|3
1656162910000|2022-06-25 13:15:10|55.41|54.71|55.46|54.76|55.46|54.76|55.41|54.71|10
1656162920000|2022-06-25 13:15:20|55.47|54.77|55.47|54.77|55.47|54.77|55.46|54.76|7
1656162930000|2022-06-25 13:15:30|55.46|54.76|55.45|54.75|55.47|54.77|55.45|54.75|8
1656162950000|2022-06-25 13:15:50|55.46|54.76|55.46|54.76|55.46|54.76|55.45|54.75|5
1656162960000|2022-06-25 13:16:00|55.45|54.75|55.42|54.72|55.46|54.76|55.42|54.72|12
1656162980000|2022-06-25 13:16:20|55.41|54.71|55.39|54.69|55.41|54.71|55.39|54.69|3
1656162990000|2022-06-25 13:16:30|55.38|54.68|55.38|54.68|55.38|54.68|55.38|54.68|1
1656163000000|2022-06-25 13:16:40|55.39|54.69|55.4|54.7|55.4|54.7|55.39|54.69|2
1656163020000|2022-06-25 13:17:00|55.39|54.69|55.39|54.69|55.4|54.7|55.39|54.69|3
1656163030000|2022-06-25 13:17:10|55.4|54.7|55.39|54.69|55.4|54.7|55.38|54.68|4
1656163040000|2022-06-25 13:17:20|55.38|54.68|55.42|54.72|55.42|54.72|55.38|54.68|4
1656163050000|2022-06-25 13:17:30|55.43|54.73|55.46|54.76|55.48|54.78|55.43|54.73|10
1656163060000|2022-06-25 13:17:40|55.47|54.77|55.45|54.75|55.48|54.78|55.45|54.75|4
1656163070000|2022-06-25 13:17:50|55.46|54.76|55.45|54.75|55.46|54.76|55.44|54.74|4
1656163080000|2022-06-25 13:18:00|55.44|54.74|55.45|54.75|55.45|54.75|55.44|54.74|6
1656163090000|2022-06-25 13:18:10|55.44|54.74|55.43|54.73|55.44|54.74|55.43|54.73|4
1656163100000|2022-06-25 13:18:20|55.42|54.72|55.42|54.72|55.42|54.72|55.41|54.71|3
1656163110000|2022-06-25 13:18:30|55.43|54.73|55.43|54.73|55.44|54.74|55.42|54.72|5
1656163120000|2022-06-25 13:18:40|55.42|54.72|55.45|54.75|55.45|54.75|55.42|54.72|6
1656163130000|2022-06-25 13:18:50|55.46|54.76|55.46|54.76|55.46|54.76|55.46|54.76|1
1656163140000|2022-06-25 13:19:00|55.45|54.75|55.43|54.73|55.45|54.75|55.43|54.73|3
1656163150000|2022-06-25 13:19:10|55.44|54.74|55.45|54.75|55.45|54.75|55.44|54.74|4
1656163160000|2022-06-25 13:19:20|55.44|54.74|55.44|54.74|55.44|54.74|55.44|54.74|1
1656163170000|2022-06-25 13:19:30|55.45|54.75|55.44|54.74|55.45|54.75|55.44|54.74|2
1656163190000|2022-06-25 13:19:50|55.45|54.75|55.46|54.76|55.46|54.76|55.45|54.75|2
1656163200000|2022-06-25 13:20:00|55.47|54.77|55.48|54.78|55.48|54.78|55.47|54.77|10
1656163210000|2022-06-25 13:20:10|55.47|54.77|55.47|54.77|55.48|54.78|55.47|54.77|3
1656163220000|2022-06-25 13:20:20|55.46|54.76|55.45|54.75|55.46|54.76|55.45|54.75|4
1656163230000|2022-06-25 13:20:30|55.44|54.74|55.45|54.75|55.45|54.75|55.44|54.74|4
1656163250000|2022-06-25 13:20:50|55.43|54.73|55.43|54.73|55.43|54.73|55.42|54.72|5
1656163260000|2022-06-25 13:21:00|55.44|54.74|55.45|54.75|55.45|54.75|55.44|54.74|2
1656163270000|2022-06-25 13:21:10|55.44|54.74|55.44|54.74|55.44|54.74|55.44|54.74|1
1656163280000|2022-06-25 13:21:20|55.43|54.73|55.42|54.72|55.43|54.73|55.42|54.72|8
1656163290000|2022-06-25 13:21:30|55.43|54.73|55.42|54.72|55.43|54.73|55.42|54.72|2
1656163300000|2022-06-25 13:21:40|55.43|54.73|55.44|54.74|55.44|54.74|55.43|54.73|2
1656163310000|2022-06-25 13:21:50|55.45|54.75|55.45|54.75|55.45|54.75|55.45|54.75|1
1656163320000|2022-06-25 13:22:00|55.44|54.74|55.44|54.74|55.45|54.75|55.44|54.74|3
1656163340000|2022-06-25 13:22:20|55.46|54.76|55.48|54.78|55.48|54.78|55.46|54.76|8
1656163350000|2022-06-25 13:22:30|55.47|54.77|55.46|54.76|55.48|54.78|55.46|54.76|14
1656163360000|2022-06-25 13:22:40|55.47|54.77|55.47|54.77|55.47|54.77|55.45|54.75|6
1656163380000|2022-06-25 13:23:00|55.48|54.78|55.49|54.79|55.49|54.79|55.48|54.78|2
1656163400000|2022-06-25 13:23:20|55.5|54.8|55.47|54.77|55.5|54.8|55.47|54.77|6
1656163410000|2022-06-25 13:23:30|55.48|54.78|55.48|54.78|55.48|54.78|55.47|54.77|3
1656163440000|2022-06-25 13:24:00|55.49|54.79|55.49|54.79|55.5|54.8|55.49|54.79|3
1656163460000|2022-06-25 13:24:20|55.48|54.78|55.46|54.76|55.49|54.79|55.46|54.76|4
1656163470000|2022-06-25 13:24:30|55.45|54.75|55.45|54.75|55.46|54.76|55.45|54.75|3
1656163480000|2022-06-25 13:24:40|55.44|54.74|55.44|54.74|55.44|54.74|55.44|54.74|1
1656163490000|2022-06-25 13:24:50|55.43|54.73|55.42|54.72|55.43|54.73|55.4|54.7|8
1656163500000|2022-06-25 13:25:00|55.41|54.71|55.43|54.73|55.43|54.73|55.41|54.71|6
1656163510000|2022-06-25 13:25:10|55.44|54.74|55.46|54.76|55.46|54.76|55.43|54.73|13
1656163520000|2022-06-25 13:25:20|55.45|54.75|55.45|54.75|55.45|54.75|55.44|54.74|5
1656163540000|2022-06-25 13:25:40|55.46|54.76|55.54|54.84|55.54|54.84|55.46|54.76|10
1656163550000|2022-06-25 13:25:50|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|2
1656163560000|2022-06-25 13:26:00|55.53|54.83|55.51|54.81|55.54|54.84|55.51|54.81|9
1656163570000|2022-06-25 13:26:10|55.52|54.82|55.5|54.8|55.52|54.82|55.49|54.79|4
1656163580000|2022-06-25 13:26:20|55.49|54.79|55.47|54.77|55.49|54.79|55.46|54.76|4
1656163590000|2022-06-25 13:26:30|55.46|54.76|55.45|54.75|55.46|54.76|55.45|54.75|2
1656163600000|2022-06-25 13:26:40|55.46|54.76|55.47|54.77|55.47|54.77|55.46|54.76|2
1656163610000|2022-06-25 13:26:50|55.46|54.76|55.46|54.76|55.46|54.76|55.45|54.75|7
1656163620000|2022-06-25 13:27:00|55.47|54.77|55.49|54.79|55.49|54.79|55.47|54.77|3
1656163630000|2022-06-25 13:27:10|55.48|54.78|55.47|54.77|55.48|54.78|55.47|54.77|2
1656163640000|2022-06-25 13:27:20|55.48|54.78|55.46|54.76|55.48|54.78|55.46|54.76|3
1656163650000|2022-06-25 13:27:30|55.45|54.75|55.43|54.73|55.45|54.75|55.43|54.73|5
1656163660000|2022-06-25 13:27:40|55.42|54.72|55.4|54.7|55.42|54.72|55.39|54.69|5
1656163670000|2022-06-25 13:27:50|55.39|54.69|55.39|54.69|55.4|54.7|55.38|54.68|9
1656163690000|2022-06-25 13:28:10|55.38|54.68|55.38|54.68|55.39|54.69|55.38|54.68|5
1656163710000|2022-06-25 13:28:30|55.39|54.69|55.4|54.7|55.4|54.7|55.38|54.68|6
1656163720000|2022-06-25 13:28:40|55.39|54.69|55.46|54.76|55.46|54.76|55.39|54.69|10
1656163730000|2022-06-25 13:28:50|55.47|54.77|55.48|54.78|55.49|54.79|55.47|54.77|4
1656163740000|2022-06-25 13:29:00|55.47|54.77|55.48|54.78|55.49|54.79|55.47|54.77|14
1656163750000|2022-06-25 13:29:10|55.49|54.79|55.48|54.78|55.49|54.79|55.46|54.76|7
1656163760000|2022-06-25 13:29:20|55.49|54.79|55.52|54.82|55.52|54.82|55.49|54.79|6
1656163770000|2022-06-25 13:29:30|55.53|54.83|55.52|54.82|55.54|54.84|55.52|54.82|6
1656163780000|2022-06-25 13:29:40|55.53|54.83|55.52|54.82|55.53|54.83|55.52|54.82|10
1656163790000|2022-06-25 13:29:50|55.53|54.83|55.54|54.84|55.55|54.85|55.53|54.83|4
1656163800000|2022-06-25 13:30:00|55.55|54.85|55.53|54.83|55.55|54.85|55.52|54.82|10
1656163810000|2022-06-25 13:30:10|55.54|54.84|55.56|54.86|55.56|54.86|55.54|54.84|5
1656163820000|2022-06-25 13:30:20|55.55|54.85|55.58|54.88|55.59|54.89|55.55|54.85|12
1656163830000|2022-06-25 13:30:30|55.57|54.87|55.56|54.86|55.58|54.88|55.56|54.86|5
1656163840000|2022-06-25 13:30:40|55.57|54.87|55.55|54.85|55.57|54.87|55.54|54.84|7
1656163850000|2022-06-25 13:30:50|55.54|54.84|55.55|54.85|55.55|54.85|55.54|54.84|2
1656163860000|2022-06-25 13:31:00|55.54|54.84|55.55|54.85|55.55|54.85|55.54|54.84|2
1656163870000|2022-06-25 13:31:10|55.54|54.84|55.52|54.82|55.55|54.85|55.52|54.82|5
1656163880000|2022-06-25 13:31:20|55.51|54.81|55.51|54.81|55.51|54.81|55.51|54.81|1
1656163890000|2022-06-25 13:31:30|55.52|54.82|55.51|54.81|55.52|54.82|55.51|54.81|2
1656163900000|2022-06-25 13:31:40|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|2
1656163910000|2022-06-25 13:31:50|55.52|54.82|55.51|54.81|55.52|54.82|55.51|54.81|2
1656163920000|2022-06-25 13:32:00|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|4
1656163930000|2022-06-25 13:32:10|55.5|54.8|55.5|54.8|55.5|54.8|55.5|54.8|1
1656163960000|2022-06-25 13:32:40|55.49|54.79|55.49|54.79|55.5|54.8|55.49|54.79|3
1656163970000|2022-06-25 13:32:50|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|4
1656163980000|2022-06-25 13:33:00|55.5|54.8|55.48|54.78|55.51|54.81|55.48|54.78|4
1656163990000|2022-06-25 13:33:10|55.49|54.79|55.51|54.81|55.53|54.83|55.49|54.79|7
1656164000000|2022-06-25 13:33:20|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|4
1656164010000|2022-06-25 13:33:30|55.5|54.8|55.48|54.78|55.5|54.8|55.48|54.78|3
1656164020000|2022-06-25 13:33:40|55.47|54.77|55.48|54.78|55.49|54.79|55.46|54.76|10
1656164030000|2022-06-25 13:33:50|55.49|54.79|55.48|54.78|55.49|54.79|55.48|54.78|2
1656164040000|2022-06-25 13:34:00|55.49|54.79|55.53|54.83|55.54|54.84|55.49|54.79|11
1656164050000|2022-06-25 13:34:10|55.54|54.84|55.53|54.83|55.54|54.84|55.53|54.83|6
1656164060000|2022-06-25 13:34:20|55.52|54.82|55.52|54.82|55.52|54.82|55.52|54.82|1
1656164070000|2022-06-25 13:34:30|55.51|54.81|55.53|54.83|55.53|54.83|55.51|54.81|3
1656164080000|2022-06-25 13:34:40|55.52|54.82|55.51|54.81|55.52|54.82|55.51|54.81|4
1656164090000|2022-06-25 13:34:50|55.52|54.82|55.53|54.83|55.54|54.84|55.52|54.82|6
1656164100000|2022-06-25 13:35:00|55.54|54.84|55.55|54.85|55.55|54.85|55.53|54.83|6
1656164110000|2022-06-25 13:35:10|55.54|54.84|55.52|54.82|55.54|54.84|55.52|54.82|7
1656164120000|2022-06-25 13:35:20|55.53|54.83|55.54|54.84|55.54|54.84|55.52|54.82|8
1656164130000|2022-06-25 13:35:30|55.53|54.83|55.51|54.81|55.53|54.83|55.51|54.81|2
1656164140000|2022-06-25 13:35:40|55.5|54.8|55.5|54.8|55.5|54.8|55.48|54.78|7
1656164150000|2022-06-25 13:35:50|55.49|54.79|55.5|54.8|55.5|54.8|55.49|54.79|4
1656164160000|2022-06-25 13:36:00|55.49|54.79|55.5|54.8|55.51|54.81|55.49|54.79|6
1656164170000|2022-06-25 13:36:10|55.51|54.81|55.51|54.81|55.51|54.81|55.5|54.8|3
1656164190000|2022-06-25 13:36:30|55.5|54.8|55.53|54.83|55.53|54.83|55.5|54.8|6
1656164200000|2022-06-25 13:36:40|55.52|54.82|55.52|54.82|55.52|54.82|55.52|54.82|1
1656164220000|2022-06-25 13:37:00|55.51|54.81|55.51|54.81|55.52|54.82|55.51|54.81|7
1656164230000|2022-06-25 13:37:10|55.52|54.82|55.52|54.82|55.52|54.82|55.51|54.81|3
1656164260000|2022-06-25 13:37:40|55.51|54.81|55.51|54.81|55.51|54.81|55.51|54.81|1
1656164270000|2022-06-25 13:37:50|55.52|54.82|55.54|54.84|55.54|54.84|55.51|54.81|11
1656164280000|2022-06-25 13:38:00|55.56|54.86|55.6|54.9|55.6|54.9|55.56|54.86|5
1656164290000|2022-06-25 13:38:10|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|2
1656164300000|2022-06-25 13:38:20|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|2
1656164310000|2022-06-25 13:38:30|55.59|54.89|55.66|54.96|55.66|54.96|55.59|54.89|6
1656164320000|2022-06-25 13:38:40|55.67|54.97|55.69|54.99|55.72|55.02|55.67|54.97|9
1656164330000|2022-06-25 13:38:50|55.7|55|55.71|55.01|55.71|55.01|55.69|54.99|4
1656164340000|2022-06-25 13:39:00|55.72|55.02|55.71|55.01|55.72|55.02|55.7|55|6
1656164350000|2022-06-25 13:39:10|55.72|55.02|55.77|55.07|55.79|55.09|55.72|55.02|9
1656164360000|2022-06-25 13:39:20|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|4
1656164370000|2022-06-25 13:39:30|55.76|55.06|55.77|55.07|55.78|55.08|55.76|55.06|6
1656164380000|2022-06-25 13:39:40|55.78|55.08|55.76|55.06|55.78|55.08|55.76|55.06|2
1656164390000|2022-06-25 13:39:50|55.77|55.07|55.76|55.06|55.77|55.07|55.76|55.06|2
1656164400000|2022-06-25 13:40:00|55.77|55.07|55.75|55.05|55.77|55.07|55.74|55.04|7
1656164410000|2022-06-25 13:40:10|55.74|55.04|55.73|55.03|55.75|55.05|55.73|55.03|4
1656164420000|2022-06-25 13:40:20|55.74|55.04|55.79|55.09|55.81|55.11|55.73|55.03|14
1656164430000|2022-06-25 13:40:30|55.78|55.08|55.79|55.09|55.8|55.1|55.78|55.08|7
1656164440000|2022-06-25 13:40:40|55.8|55.1|55.81|55.11|55.81|55.11|55.78|55.08|9
1656164450000|2022-06-25 13:40:50|55.82|55.12|55.81|55.11|55.82|55.12|55.81|55.11|2
1656164460000|2022-06-25 13:41:00|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|3
1656164470000|2022-06-25 13:41:10|55.79|55.09|55.81|55.11|55.81|55.11|55.79|55.09|7
1656164480000|2022-06-25 13:41:20|55.82|55.12|55.81|55.11|55.82|55.12|55.81|55.11|6
1656164490000|2022-06-25 13:41:30|55.82|55.12|55.82|55.12|55.82|55.12|55.81|55.11|5
1656164500000|2022-06-25 13:41:40|55.81|55.11|55.78|55.08|55.81|55.11|55.78|55.08|6
1656164510000|2022-06-25 13:41:50|55.79|55.09|55.77|55.07|55.79|55.09|55.77|55.07|6
1656164530000|2022-06-25 13:42:10|55.76|55.06|55.79|55.09|55.79|55.09|55.76|55.06|3
1656164540000|2022-06-25 13:42:20|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656164550000|2022-06-25 13:42:30|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656164560000|2022-06-25 13:42:40|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|2
1656164570000|2022-06-25 13:42:50|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|2
1656164580000|2022-06-25 13:43:00|55.8|55.1|55.78|55.08|55.81|55.11|55.78|55.08|9
1656164590000|2022-06-25 13:43:10|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|2
1656164600000|2022-06-25 13:43:20|55.77|55.07|55.77|55.07|55.77|55.07|55.77|55.07|1
1656164610000|2022-06-25 13:43:30|55.78|55.08|55.77|55.07|55.78|55.08|55.77|55.07|4
1656164620000|2022-06-25 13:43:40|55.78|55.08|55.79|55.09|55.79|55.09|55.77|55.07|4
1656164630000|2022-06-25 13:43:50|55.8|55.1|55.8|55.1|55.81|55.11|55.79|55.09|5
1656164640000|2022-06-25 13:44:00|55.79|55.09|55.78|55.08|55.79|55.09|55.77|55.07|3
1656164650000|2022-06-25 13:44:10|55.77|55.07|55.8|55.1|55.8|55.1|55.77|55.07|7
1656164660000|2022-06-25 13:44:20|55.79|55.09|55.8|55.1|55.81|55.11|55.79|55.09|4
1656164670000|2022-06-25 13:44:30|55.79|55.09|55.81|55.11|55.81|55.11|55.79|55.09|3
1656164680000|2022-06-25 13:44:40|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|8
1656164690000|2022-06-25 13:44:50|55.82|55.12|55.81|55.11|55.82|55.12|55.8|55.1|4
1656164700000|2022-06-25 13:45:00|55.8|55.1|55.8|55.1|55.81|55.11|55.8|55.1|5
1656164730000|2022-06-25 13:45:30|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|6
1656164740000|2022-06-25 13:45:40|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|8
1656164750000|2022-06-25 13:45:50|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656164760000|2022-06-25 13:46:00|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656164780000|2022-06-25 13:46:20|55.79|55.09|55.79|55.09|55.8|55.1|55.79|55.09|5
1656164790000|2022-06-25 13:46:30|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|17
1656164800000|2022-06-25 13:46:40|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|16
1656164810000|2022-06-25 13:46:50|55.81|55.11|55.84|55.14|55.84|55.14|55.81|55.11|8
1656164820000|2022-06-25 13:47:00|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|6
1656164830000|2022-06-25 13:47:10|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|4
1656164840000|2022-06-25 13:47:20|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656164860000|2022-06-25 13:47:40|55.79|55.09|55.78|55.08|55.79|55.09|55.78|55.08|2
1656164890000|2022-06-25 13:48:10|55.77|55.07|55.77|55.07|55.78|55.08|55.77|55.07|9
1656164900000|2022-06-25 13:48:20|55.78|55.08|55.76|55.06|55.78|55.08|55.75|55.05|10
1656164910000|2022-06-25 13:48:30|55.77|55.07|55.75|55.05|55.77|55.07|55.75|55.05|7
1656164920000|2022-06-25 13:48:40|55.76|55.06|55.76|55.06|55.76|55.06|55.76|55.06|1
1656164930000|2022-06-25 13:48:50|55.75|55.05|55.75|55.05|55.76|55.06|55.75|55.05|3
1656164940000|2022-06-25 13:49:00|55.76|55.06|55.74|55.04|55.76|55.06|55.74|55.04|5
1656164950000|2022-06-25 13:49:10|55.75|55.05|55.75|55.05|55.76|55.06|55.75|55.05|3
1656164960000|2022-06-25 13:49:20|55.76|55.06|55.76|55.06|55.76|55.06|55.76|55.06|1
1656164970000|2022-06-25 13:49:30|55.75|55.05|55.75|55.05|55.75|55.05|55.75|55.05|1
1656164980000|2022-06-25 13:49:40|55.76|55.06|55.76|55.06|55.76|55.06|55.76|55.06|1
1656164990000|2022-06-25 13:49:50|55.75|55.05|55.75|55.05|55.75|55.05|55.74|55.04|5
1656165000000|2022-06-25 13:50:00|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|6
1656165010000|2022-06-25 13:50:10|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|8
1656165020000|2022-06-25 13:50:20|55.74|55.04|55.74|55.04|55.75|55.05|55.74|55.04|3
1656165050000|2022-06-25 13:50:50|55.75|55.05|55.74|55.04|55.76|55.06|55.74|55.04|11
1656165060000|2022-06-25 13:51:00|55.73|55.03|55.73|55.03|55.73|55.03|55.73|55.03|1
1656165070000|2022-06-25 13:51:10|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|4
1656165080000|2022-06-25 13:51:20|55.72|55.02|55.72|55.02|55.72|55.02|55.72|55.02|1
1656165090000|2022-06-25 13:51:30|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|3
1656165100000|2022-06-25 13:51:40|55.7|55|55.71|55.01|55.71|55.01|55.7|55|2
1656165110000|2022-06-25 13:51:50|55.7|55|55.72|55.02|55.72|55.02|55.7|55|5
1656165130000|2022-06-25 13:52:10|55.73|55.03|55.77|55.07|55.77|55.07|55.73|55.03|5
1656165140000|2022-06-25 13:52:20|55.78|55.08|55.78|55.08|55.78|55.08|55.77|55.07|3
1656165150000|2022-06-25 13:52:30|55.77|55.07|55.77|55.07|55.78|55.08|55.77|55.07|5
1656165170000|2022-06-25 13:52:50|55.78|55.08|55.78|55.08|55.78|55.08|55.78|55.08|1
1656165190000|2022-06-25 13:53:10|55.77|55.07|55.78|55.08|55.79|55.09|55.77|55.07|6
1656165200000|2022-06-25 13:53:20|55.77|55.07|55.79|55.09|55.79|55.09|55.77|55.07|5
1656165210000|2022-06-25 13:53:30|55.78|55.08|55.76|55.06|55.78|55.08|55.76|55.06|7
1656165220000|2022-06-25 13:53:40|55.75|55.05|55.75|55.05|55.75|55.05|55.74|55.04|9
1656165230000|2022-06-25 13:53:50|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|8
1656165240000|2022-06-25 13:54:00|55.74|55.04|55.74|55.04|55.75|55.05|55.73|55.03|7
1656165250000|2022-06-25 13:54:10|55.73|55.03|55.73|55.03|55.73|55.03|55.73|55.03|1
1656165260000|2022-06-25 13:54:20|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|2
1656165270000|2022-06-25 13:54:30|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|4
1656165300000|2022-06-25 13:55:00|55.74|55.04|55.74|55.04|55.74|55.04|55.74|55.04|1
1656165310000|2022-06-25 13:55:10|55.73|55.03|55.72|55.02|55.74|55.04|55.72|55.02|12
1656165320000|2022-06-25 13:55:20|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|5
1656165330000|2022-06-25 13:55:30|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|3
1656165340000|2022-06-25 13:55:40|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|5
1656165350000|2022-06-25 13:55:50|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|2
1656165360000|2022-06-25 13:56:00|55.72|55.02|55.72|55.02|55.72|55.02|55.72|55.02|1
1656165370000|2022-06-25 13:56:10|55.71|55.01|55.68|54.98|55.71|55.01|55.68|54.98|4
1656165380000|2022-06-25 13:56:20|55.67|54.97|55.62|54.92|55.67|54.97|55.61|54.91|9
1656165390000|2022-06-25 13:56:30|55.61|54.91|55.59|54.89|55.61|54.91|55.58|54.88|9
1656165400000|2022-06-25 13:56:40|55.58|54.88|55.54|54.84|55.58|54.88|55.54|54.84|5
1656165410000|2022-06-25 13:56:50|55.55|54.85|55.55|54.85|55.56|54.86|55.52|54.82|9
1656165420000|2022-06-25 13:57:00|55.56|54.86|55.5|54.8|55.56|54.86|55.5|54.8|10
1656165430000|2022-06-25 13:57:10|55.51|54.81|55.54|54.84|55.54|54.84|55.51|54.81|6
1656165440000|2022-06-25 13:57:20|55.55|54.85|55.55|54.85|55.55|54.85|55.54|54.84|5
1656165450000|2022-06-25 13:57:30|55.54|54.84|55.55|54.85|55.55|54.85|55.54|54.84|2
1656165460000|2022-06-25 13:57:40|55.54|54.84|55.54|54.84|55.55|54.85|55.54|54.84|7
1656165470000|2022-06-25 13:57:50|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|12
1656165480000|2022-06-25 13:58:00|55.53|54.83|55.55|54.85|55.55|54.85|55.53|54.83|5
1656165490000|2022-06-25 13:58:10|55.56|54.86|55.55|54.85|55.56|54.86|55.54|54.84|14
1656165510000|2022-06-25 13:58:30|55.56|54.86|55.56|54.86|55.56|54.86|55.55|54.85|5
1656165530000|2022-06-25 13:58:50|55.57|54.87|55.59|54.89|55.59|54.89|55.57|54.87|3
1656165540000|2022-06-25 13:59:00|55.6|54.9|55.56|54.86|55.6|54.9|55.55|54.85|4
1656165550000|2022-06-25 13:59:10|55.57|54.87|55.55|54.85|55.57|54.87|55.55|54.85|7
1656165560000|2022-06-25 13:59:20|55.54|54.84|55.55|54.85|55.56|54.86|55.54|54.84|4
1656165570000|2022-06-25 13:59:30|55.54|54.84|55.56|54.86|55.56|54.86|55.54|54.84|3
1656165580000|2022-06-25 13:59:40|55.55|54.85|55.55|54.85|55.56|54.86|55.55|54.85|5
1656165590000|2022-06-25 13:59:50|55.56|54.86|55.6|54.9|55.6|54.9|55.56|54.86|5
1656165600000|2022-06-25 14:00:00|55.59|54.89|55.58|54.88|55.59|54.89|55.57|54.87|6
1656165610000|2022-06-25 14:00:10|55.59|54.89|55.61|54.91|55.62|54.92|55.59|54.89|7
1656165620000|2022-06-25 14:00:20|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1656165630000|2022-06-25 14:00:30|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1656165640000|2022-06-25 14:00:40|55.57|54.87|55.58|54.88|55.58|54.88|55.57|54.87|2
1656165660000|2022-06-25 14:01:00|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|2
1656165670000|2022-06-25 14:01:10|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|4
1656165680000|2022-06-25 14:01:20|55.55|54.85|55.59|54.89|55.59|54.89|55.55|54.85|5
1656165690000|2022-06-25 14:01:30|55.6|54.9|55.6|54.9|55.6|54.9|55.6|54.9|1
1656165700000|2022-06-25 14:01:40|55.61|54.91|55.64|54.94|55.64|54.94|55.61|54.91|4
1656165710000|2022-06-25 14:01:50|55.66|54.96|55.66|54.96|55.66|54.96|55.66|54.96|1
1656165720000|2022-06-25 14:02:00|55.67|54.97|55.7|55|55.7|55|55.67|54.97|6
1656165730000|2022-06-25 14:02:10|55.71|55.01|55.76|55.06|55.76|55.06|55.71|55.01|7
1656165740000|2022-06-25 14:02:20|55.75|55.05|55.72|55.02|55.75|55.05|55.72|55.02|5
1656165750000|2022-06-25 14:02:30|55.71|55.01|55.7|55|55.71|55.01|55.7|55|6
1656165760000|2022-06-25 14:02:40|55.69|54.99|55.67|54.97|55.69|54.99|55.67|54.97|3
1656165770000|2022-06-25 14:02:50|55.66|54.96|55.67|54.97|55.67|54.97|55.66|54.96|2
1656165780000|2022-06-25 14:03:00|55.64|54.94|55.65|54.95|55.65|54.95|55.64|54.94|2
1656165790000|2022-06-25 14:03:10|55.64|54.94|55.64|54.94|55.65|54.95|55.64|54.94|5
1656165800000|2022-06-25 14:03:20|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|11
1656165810000|2022-06-25 14:03:30|55.62|54.92|55.62|54.92|55.63|54.93|55.62|54.92|3
1656165830000|2022-06-25 14:03:50|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|4
1656165840000|2022-06-25 14:04:00|55.63|54.93|55.7|55|55.7|55|55.63|54.93|10
1656165860000|2022-06-25 14:04:20|55.69|54.99|55.69|54.99|55.69|54.99|55.69|54.99|1
1656165870000|2022-06-25 14:04:30|55.68|54.98|55.7|55|55.7|55|55.68|54.98|5
1656165880000|2022-06-25 14:04:40|55.71|55.01|55.73|55.03|55.73|55.03|55.71|55.01|5
1656165890000|2022-06-25 14:04:50|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|4
1656165900000|2022-06-25 14:05:00|55.72|55.02|55.72|55.02|55.72|55.02|55.72|55.02|1
1656165910000|2022-06-25 14:05:10|55.73|55.03|55.74|55.04|55.74|55.04|55.73|55.03|6
1656165920000|2022-06-25 14:05:20|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|3
1656165930000|2022-06-25 14:05:30|55.72|55.02|55.72|55.02|55.72|55.02|55.72|55.02|1
1656165940000|2022-06-25 14:05:40|55.69|54.99|55.64|54.94|55.7|55|55.64|54.94|8
1656165950000|2022-06-25 14:05:50|55.63|54.93|55.63|54.93|55.63|54.93|55.63|54.93|1
1656165960000|2022-06-25 14:06:00|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656165970000|2022-06-25 14:06:10|55.63|54.93|55.64|54.94|55.65|54.95|55.63|54.93|4
1656165980000|2022-06-25 14:06:20|55.63|54.93|55.63|54.93|55.63|54.93|55.63|54.93|1
1656165990000|2022-06-25 14:06:30|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656166000000|2022-06-25 14:06:40|55.64|54.94|55.64|54.94|55.64|54.94|55.64|54.94|1
1656166020000|2022-06-25 14:07:00|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|6
1656166030000|2022-06-25 14:07:10|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|7
1656166040000|2022-06-25 14:07:20|55.62|54.92|55.61|54.91|55.62|54.92|55.6|54.9|5
1656166050000|2022-06-25 14:07:30|55.6|54.9|55.6|54.9|55.61|54.91|55.59|54.89|12
1656166060000|2022-06-25 14:07:40|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|2
1656166070000|2022-06-25 14:07:50|55.61|54.91|55.61|54.91|55.61|54.91|55.61|54.91|1
1656166080000|2022-06-25 14:08:00|55.6|54.9|55.61|54.91|55.61|54.91|55.59|54.89|4
1656166100000|2022-06-25 14:08:20|55.62|54.92|55.63|54.93|55.63|54.93|55.62|54.92|4
1656166140000|2022-06-25 14:09:00|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656166170000|2022-06-25 14:09:30|55.61|54.91|55.61|54.91|55.61|54.91|55.61|54.91|1
1656166180000|2022-06-25 14:09:40|55.62|54.92|55.62|54.92|55.62|54.92|55.61|54.91|17
1656166210000|2022-06-25 14:10:10|55.63|54.93|55.62|54.92|55.64|54.94|55.62|54.92|4
1656166240000|2022-06-25 14:10:40|55.61|54.91|55.52|54.82|55.61|54.91|55.51|54.81|11
1656166250000|2022-06-25 14:10:50|55.51|54.81|55.52|54.82|55.52|54.82|55.5|54.8|4
1656166260000|2022-06-25 14:11:00|55.51|54.81|55.48|54.78|55.52|54.82|55.47|54.77|12
1656166270000|2022-06-25 14:11:10|55.47|54.77|55.47|54.77|55.48|54.78|55.46|54.76|10
1656166280000|2022-06-25 14:11:20|55.46|54.76|55.49|54.79|55.49|54.79|55.46|54.76|4
1656166290000|2022-06-25 14:11:30|55.46|54.76|55.47|54.77|55.47|54.77|55.46|54.76|4
1656166300000|2022-06-25 14:11:40|55.46|54.76|55.46|54.76|55.47|54.77|55.46|54.76|3
1656166310000|2022-06-25 14:11:50|55.47|54.77|55.5|54.8|55.51|54.81|55.46|54.76|9
1656166320000|2022-06-25 14:12:00|55.51|54.81|55.52|54.82|55.52|54.82|55.5|54.8|4
1656166330000|2022-06-25 14:12:10|55.53|54.83|55.54|54.84|55.54|54.84|55.53|54.83|2
1656166340000|2022-06-25 14:12:20|55.55|54.85|55.6|54.9|55.6|54.9|55.55|54.85|7
1656166350000|2022-06-25 14:12:30|55.59|54.89|55.62|54.92|55.62|54.92|55.59|54.89|12
1656166360000|2022-06-25 14:12:40|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|4
1656166370000|2022-06-25 14:12:50|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656166380000|2022-06-25 14:13:00|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|5
1656166390000|2022-06-25 14:13:10|55.62|54.92|55.68|54.98|55.68|54.98|55.62|54.92|15
1656166400000|2022-06-25 14:13:20|55.69|54.99|55.72|55.02|55.72|55.02|55.69|54.99|10
1656166410000|2022-06-25 14:13:30|55.73|55.03|55.75|55.05|55.76|55.06|55.73|55.03|9
1656166420000|2022-06-25 14:13:40|55.74|55.04|55.74|55.04|55.74|55.04|55.73|55.03|5
1656166430000|2022-06-25 14:13:50|55.73|55.03|55.74|55.04|55.74|55.04|55.73|55.03|2
1656166440000|2022-06-25 14:14:00|55.75|55.05|55.79|55.09|55.79|55.09|55.75|55.05|13
1656166450000|2022-06-25 14:14:10|55.78|55.08|55.78|55.08|55.79|55.09|55.77|55.07|9
1656166460000|2022-06-25 14:14:20|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|4
1656166470000|2022-06-25 14:14:30|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|8
1656166480000|2022-06-25 14:14:40|55.79|55.09|55.76|55.06|55.79|55.09|55.76|55.06|4
1656166490000|2022-06-25 14:14:50|55.77|55.07|55.75|55.05|55.77|55.07|55.75|55.05|4
1656166500000|2022-06-25 14:15:00|55.76|55.06|55.74|55.04|55.76|55.06|55.73|55.03|7
1656166510000|2022-06-25 14:15:10|55.73|55.03|55.76|55.06|55.76|55.06|55.73|55.03|4
1656166520000|2022-06-25 14:15:20|55.75|55.05|55.77|55.07|55.77|55.07|55.75|55.05|2
1656166550000|2022-06-25 14:15:50|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|6
1656166560000|2022-06-25 14:16:00|55.76|55.06|55.79|55.09|55.8|55.1|55.76|55.06|12
1656166570000|2022-06-25 14:16:10|55.8|55.1|55.8|55.1|55.8|55.1|55.79|55.09|11
1656166580000|2022-06-25 14:16:20|55.81|55.11|55.78|55.08|55.81|55.11|55.77|55.07|6
1656166590000|2022-06-25 14:16:30|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656166610000|2022-06-25 14:16:50|55.78|55.08|55.73|55.03|55.78|55.08|55.73|55.03|6
1656166620000|2022-06-25 14:17:00|55.72|55.02|55.7|55|55.72|55.02|55.7|55|3
1656166630000|2022-06-25 14:17:10|55.71|55.01|55.7|55|55.71|55.01|55.69|54.99|9
1656166640000|2022-06-25 14:17:20|55.71|55.01|55.73|55.03|55.74|55.04|55.71|55.01|10
1656166650000|2022-06-25 14:17:30|55.72|55.02|55.73|55.03|55.73|55.03|55.72|55.02|4
1656166660000|2022-06-25 14:17:40|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|7
1656166670000|2022-06-25 14:17:50|55.73|55.03|55.71|55.01|55.73|55.03|55.71|55.01|9
1656166680000|2022-06-25 14:18:00|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|10
1656166690000|2022-06-25 14:18:10|55.7|55|55.69|54.99|55.7|55|55.67|54.97|8
1656166700000|2022-06-25 14:18:20|55.7|55|55.73|55.03|55.74|55.04|55.7|55|8
1656166710000|2022-06-25 14:18:30|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|9
1656166720000|2022-06-25 14:18:40|55.73|55.03|55.72|55.02|55.73|55.03|55.72|55.02|12
1656166730000|2022-06-25 14:18:50|55.73|55.03|55.72|55.02|55.73|55.03|55.72|55.02|6
1656166740000|2022-06-25 14:19:00|55.73|55.03|55.72|55.02|55.73|55.03|55.72|55.02|10
1656166750000|2022-06-25 14:19:10|55.73|55.03|55.73|55.03|55.73|55.03|55.73|55.03|1
1656166760000|2022-06-25 14:19:20|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656166770000|2022-06-25 14:19:30|55.72|55.02|55.72|55.02|55.72|55.02|55.72|55.02|1
1656166780000|2022-06-25 14:19:40|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|2
1656166790000|2022-06-25 14:19:50|55.71|55.01|55.74|55.04|55.74|55.04|55.71|55.01|8
1656166800000|2022-06-25 14:20:00|55.75|55.05|55.75|55.05|55.76|55.06|55.74|55.04|5
1656166810000|2022-06-25 14:20:10|55.74|55.04|55.74|55.04|55.75|55.05|55.74|55.04|5
1656166820000|2022-06-25 14:20:20|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|4
1656166830000|2022-06-25 14:20:30|55.75|55.05|55.75|55.05|55.75|55.05|55.74|55.04|5
1656166840000|2022-06-25 14:20:40|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|4
1656166850000|2022-06-25 14:20:50|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|4
1656166860000|2022-06-25 14:21:00|55.74|55.04|55.76|55.06|55.77|55.07|55.74|55.04|9
1656166870000|2022-06-25 14:21:10|55.77|55.07|55.78|55.08|55.78|55.08|55.76|55.06|12
1656166880000|2022-06-25 14:21:20|55.77|55.07|55.77|55.07|55.78|55.08|55.77|55.07|9
1656166890000|2022-06-25 14:21:30|55.76|55.06|55.76|55.06|55.76|55.06|55.75|55.05|3
1656166900000|2022-06-25 14:21:40|55.75|55.05|55.74|55.04|55.75|55.05|55.74|55.04|2
1656166910000|2022-06-25 14:21:50|55.73|55.03|55.69|54.99|55.74|55.04|55.69|54.99|7
1656166920000|2022-06-25 14:22:00|55.7|55|55.65|54.95|55.7|55|55.65|54.95|5
1656166930000|2022-06-25 14:22:10|55.66|54.96|55.66|54.96|55.66|54.96|55.66|54.96|1
1656166940000|2022-06-25 14:22:20|55.65|54.95|55.65|54.95|55.66|54.96|55.64|54.94|6
1656166960000|2022-06-25 14:22:40|55.66|54.96|55.66|54.96|55.66|54.96|55.66|54.96|1
1656166970000|2022-06-25 14:22:50|55.65|54.95|55.65|54.95|55.65|54.95|55.65|54.95|1
1656166980000|2022-06-25 14:23:00|55.66|54.96|55.66|54.96|55.66|54.96|55.66|54.96|1
1656166990000|2022-06-25 14:23:10|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|10
1656167000000|2022-06-25 14:23:20|55.65|54.95|55.65|54.95|55.65|54.95|55.64|54.94|3
1656167010000|2022-06-25 14:23:30|55.64|54.94|55.65|54.95|55.65|54.95|55.64|54.94|12
1656167020000|2022-06-25 14:23:40|55.64|54.94|55.6|54.9|55.65|54.95|55.6|54.9|12
1656167030000|2022-06-25 14:23:50|55.59|54.89|55.59|54.89|55.59|54.89|55.59|54.89|1
1656167040000|2022-06-25 14:24:00|55.6|54.9|55.6|54.9|55.6|54.9|55.6|54.9|1
1656167070000|2022-06-25 14:24:30|55.59|54.89|55.61|54.91|55.61|54.91|55.59|54.89|7
1656167080000|2022-06-25 14:24:40|55.6|54.9|55.6|54.9|55.6|54.9|55.6|54.9|1
1656167090000|2022-06-25 14:24:50|55.59|54.89|55.58|54.88|55.59|54.89|55.58|54.88|6
1656167100000|2022-06-25 14:25:00|55.57|54.87|55.55|54.85|55.57|54.87|55.55|54.85|5
1656167110000|2022-06-25 14:25:10|55.56|54.86|55.56|54.86|55.56|54.86|55.56|54.86|1
1656167120000|2022-06-25 14:25:20|55.55|54.85|55.56|54.86|55.57|54.87|55.55|54.85|4
1656167130000|2022-06-25 14:25:30|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|6
1656167140000|2022-06-25 14:25:40|55.55|54.85|55.55|54.85|55.55|54.85|55.55|54.85|1
1656167150000|2022-06-25 14:25:50|55.54|54.84|55.54|54.84|55.55|54.85|55.54|54.84|3
1656167160000|2022-06-25 14:26:00|55.55|54.85|55.54|54.84|55.55|54.85|55.53|54.83|6
1656167170000|2022-06-25 14:26:10|55.53|54.83|55.5|54.8|55.53|54.83|55.5|54.8|4
1656167180000|2022-06-25 14:26:20|55.49|54.79|55.5|54.8|55.5|54.8|55.44|54.74|11
1656167190000|2022-06-25 14:26:30|55.51|54.81|55.52|54.82|55.55|54.85|55.51|54.81|11
1656167200000|2022-06-25 14:26:40|55.51|54.81|55.51|54.81|55.52|54.82|55.51|54.81|3
1656167210000|2022-06-25 14:26:50|55.52|54.82|55.45|54.75|55.52|54.82|55.44|54.74|14
1656167220000|2022-06-25 14:27:00|55.44|54.74|55.45|54.75|55.45|54.75|55.43|54.73|8
1656167230000|2022-06-25 14:27:10|55.44|54.74|55.44|54.74|55.45|54.75|55.44|54.74|3
1656167240000|2022-06-25 14:27:20|55.45|54.75|55.45|54.75|55.47|54.77|55.44|54.74|9
1656167250000|2022-06-25 14:27:30|55.44|54.74|55.44|54.74|55.44|54.74|55.44|54.74|1
1656167280000|2022-06-25 14:28:00|55.45|54.75|55.44|54.74|55.45|54.75|55.44|54.74|12
1656167290000|2022-06-25 14:28:10|55.43|54.73|55.44|54.74|55.44|54.74|55.43|54.73|14
1656167300000|2022-06-25 14:28:20|55.43|54.73|55.43|54.73|55.44|54.74|55.43|54.73|7
1656167310000|2022-06-25 14:28:30|55.44|54.74|55.42|54.72|55.44|54.74|55.42|54.72|5
1656167320000|2022-06-25 14:28:40|55.43|54.73|55.42|54.72|55.43|54.73|55.42|54.72|2
1656167340000|2022-06-25 14:29:00|55.41|54.71|55.41|54.71|55.41|54.71|55.41|54.71|1
1656167350000|2022-06-25 14:29:10|55.4|54.7|55.4|54.7|55.41|54.71|55.4|54.7|3
1656167360000|2022-06-25 14:29:20|55.39|54.69|55.36|54.66|55.39|54.69|55.36|54.66|6
1656167370000|2022-06-25 14:29:30|55.37|54.67|55.38|54.68|55.38|54.68|55.36|54.66|4
1656167380000|2022-06-25 14:29:40|55.37|54.67|55.38|54.68|55.38|54.68|55.37|54.67|8
1656167390000|2022-06-25 14:29:50|55.39|54.69|55.37|54.67|55.39|54.69|55.37|54.67|5
1656167400000|2022-06-25 14:30:00|55.36|54.66|55.36|54.66|55.37|54.67|55.33|54.63|11
1656167410000|2022-06-25 14:30:10|55.37|54.67|55.38|54.68|55.38|54.68|55.37|54.67|6
1656167420000|2022-06-25 14:30:20|55.37|54.67|55.37|54.67|55.38|54.68|55.37|54.67|3
1656167430000|2022-06-25 14:30:30|55.36|54.66|55.36|54.66|55.37|54.67|55.36|54.66|3
1656167440000|2022-06-25 14:30:40|55.37|54.67|55.36|54.66|55.37|54.67|55.36|54.66|2
1656167450000|2022-06-25 14:30:50|55.35|54.65|55.38|54.68|55.38|54.68|55.35|54.65|6
1656167460000|2022-06-25 14:31:00|55.4|54.7|55.4|54.7|55.4|54.7|55.39|54.69|3
1656167470000|2022-06-25 14:31:10|55.39|54.69|55.39|54.69|55.4|54.7|55.39|54.69|13
1656167490000|2022-06-25 14:31:30|55.4|54.7|55.37|54.67|55.4|54.7|55.37|54.67|4
1656167500000|2022-06-25 14:31:40|55.36|54.66|55.35|54.65|55.36|54.66|55.35|54.65|4
1656167510000|2022-06-25 14:31:50|55.36|54.66|55.35|54.65|55.36|54.66|55.35|54.65|2
1656167520000|2022-06-25 14:32:00|55.36|54.66|55.37|54.67|55.37|54.67|55.35|54.65|10
1656167530000|2022-06-25 14:32:10|55.38|54.68|55.41|54.71|55.41|54.71|55.37|54.67|8
1656167540000|2022-06-25 14:32:20|55.39|54.69|55.38|54.68|55.39|54.69|55.38|54.68|4
1656167550000|2022-06-25 14:32:30|55.39|54.69|55.38|54.68|55.39|54.69|55.38|54.68|2
1656167560000|2022-06-25 14:32:40|55.37|54.67|55.37|54.67|55.37|54.67|55.37|54.67|1
1656167570000|2022-06-25 14:32:50|55.38|54.68|55.37|54.67|55.38|54.68|55.37|54.67|2
1656167580000|2022-06-25 14:33:00|55.38|54.68|55.39|54.69|55.4|54.7|55.38|54.68|6
1656167590000|2022-06-25 14:33:10|55.38|54.68|55.38|54.68|55.39|54.69|55.38|54.68|3
1656167600000|2022-06-25 14:33:20|55.39|54.69|55.42|54.72|55.42|54.72|55.39|54.69|4
1656167610000|2022-06-25 14:33:30|55.43|54.73|55.43|54.73|55.43|54.73|55.43|54.73|1
1656167620000|2022-06-25 14:33:40|55.42|54.72|55.41|54.71|55.42|54.72|55.41|54.71|2
1656167630000|2022-06-25 14:33:50|55.4|54.7|55.4|54.7|55.41|54.71|55.4|54.7|7
1656167640000|2022-06-25 14:34:00|55.41|54.71|55.41|54.71|55.41|54.71|55.39|54.69|9
1656167650000|2022-06-25 14:34:10|55.4|54.7|55.4|54.7|55.41|54.71|55.4|54.7|3
1656167660000|2022-06-25 14:34:20|55.41|54.71|55.41|54.71|55.41|54.71|55.4|54.7|11
1656167670000|2022-06-25 14:34:30|55.4|54.7|55.39|54.69|55.41|54.71|55.39|54.69|4
1656167680000|2022-06-25 14:34:40|55.4|54.7|55.4|54.7|55.4|54.7|55.4|54.7|1
1656167690000|2022-06-25 14:34:50|55.39|54.69|55.38|54.68|55.4|54.7|55.38|54.68|7
1656167700000|2022-06-25 14:35:00|55.37|54.67|55.38|54.68|55.38|54.68|55.37|54.67|2
1656167710000|2022-06-25 14:35:10|55.39|54.69|55.41|54.71|55.41|54.71|55.39|54.69|5
1656167720000|2022-06-25 14:35:20|55.42|54.72|55.44|54.74|55.44|54.74|55.41|54.71|7
1656167730000|2022-06-25 14:35:30|55.43|54.73|55.43|54.73|55.44|54.74|55.43|54.73|3
1656167740000|2022-06-25 14:35:40|55.42|54.72|55.42|54.72|55.42|54.72|55.42|54.72|1
1656167750000|2022-06-25 14:35:50|55.41|54.71|55.4|54.7|55.41|54.71|55.4|54.7|2
1656167760000|2022-06-25 14:36:00|55.41|54.71|55.41|54.71|55.41|54.71|55.41|54.71|1
1656167790000|2022-06-25 14:36:30|55.42|54.72|55.42|54.72|55.42|54.72|55.42|54.72|1
1656167800000|2022-06-25 14:36:40|55.4|54.7|55.42|54.72|55.42|54.72|55.4|54.7|3
1656167810000|2022-06-25 14:36:50|55.43|54.73|55.42|54.72|55.43|54.73|55.41|54.71|4
1656167820000|2022-06-25 14:37:00|55.43|54.73|55.43|54.73|55.43|54.73|55.43|54.73|1
1656167830000|2022-06-25 14:37:10|55.44|54.74|55.5|54.8|55.5|54.8|55.44|54.74|7
1656167840000|2022-06-25 14:37:20|55.49|54.79|55.49|54.79|55.5|54.8|55.49|54.79|5
1656167850000|2022-06-25 14:37:30|55.48|54.78|55.48|54.78|55.48|54.78|55.48|54.78|1
1656167870000|2022-06-25 14:37:50|55.49|54.79|55.49|54.79|55.49|54.79|55.49|54.79|1
1656167880000|2022-06-25 14:38:00|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|2
1656167890000|2022-06-25 14:38:10|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|4
1656167900000|2022-06-25 14:38:20|55.52|54.82|55.52|54.82|55.53|54.83|55.51|54.81|5
1656167910000|2022-06-25 14:38:30|55.53|54.83|55.53|54.83|55.53|54.83|55.52|54.82|5
1656167920000|2022-06-25 14:38:40|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|2
1656167930000|2022-06-25 14:38:50|55.57|54.87|55.59|54.89|55.59|54.89|55.57|54.87|3
1656167940000|2022-06-25 14:39:00|55.6|54.9|55.55|54.85|55.6|54.9|55.55|54.85|8
1656167950000|2022-06-25 14:39:10|55.54|54.84|55.51|54.81|55.54|54.84|55.5|54.8|8
1656167960000|2022-06-25 14:39:20|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|2
1656167970000|2022-06-25 14:39:30|55.5|54.8|55.51|54.81|55.51|54.81|55.49|54.79|4
1656167980000|2022-06-25 14:39:40|55.52|54.82|55.51|54.81|55.52|54.82|55.51|54.81|2
1656168010000|2022-06-25 14:40:10|55.52|54.82|55.5|54.8|55.52|54.82|55.5|54.8|3
1656168020000|2022-06-25 14:40:20|55.49|54.79|55.5|54.8|55.5|54.8|55.49|54.79|8
1656168030000|2022-06-25 14:40:30|55.49|54.79|55.53|54.83|55.53|54.83|55.49|54.79|10
1656168040000|2022-06-25 14:40:40|55.54|54.84|55.56|54.86|55.56|54.86|55.54|54.84|3
1656168060000|2022-06-25 14:41:00|55.55|54.85|55.55|54.85|55.55|54.85|55.55|54.85|1
1656168070000|2022-06-25 14:41:10|55.56|54.86|55.58|54.88|55.58|54.88|55.56|54.86|3
1656168080000|2022-06-25 14:41:20|55.57|54.87|55.57|54.87|55.58|54.88|55.57|54.87|3
1656168090000|2022-06-25 14:41:30|55.58|54.88|55.61|54.91|55.61|54.91|55.58|54.88|6
1656168100000|2022-06-25 14:41:40|55.6|54.9|55.61|54.91|55.61|54.91|55.6|54.9|2
1656168110000|2022-06-25 14:41:50|55.6|54.9|55.6|54.9|55.61|54.91|55.6|54.9|5
1656168120000|2022-06-25 14:42:00|55.61|54.91|55.61|54.91|55.61|54.91|55.6|54.9|9
1656168130000|2022-06-25 14:42:10|55.6|54.9|55.6|54.9|55.61|54.91|55.59|54.89|15
1656168140000|2022-06-25 14:42:20|55.59|54.89|55.59|54.89|55.59|54.89|55.59|54.89|1
1656168150000|2022-06-25 14:42:30|55.58|54.88|55.57|54.87|55.59|54.89|55.57|54.87|6
1656168160000|2022-06-25 14:42:40|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|2
1656168190000|2022-06-25 14:43:10|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1656168220000|2022-06-25 14:43:40|55.59|54.89|55.59|54.89|55.59|54.89|55.59|54.89|1
1656168230000|2022-06-25 14:43:50|55.6|54.9|55.62|54.92|55.63|54.93|55.6|54.9|7
1656168240000|2022-06-25 14:44:00|55.61|54.91|55.6|54.9|55.61|54.91|55.59|54.89|6
1656168250000|2022-06-25 14:44:10|55.59|54.89|55.56|54.86|55.59|54.89|55.56|54.86|6
1656168260000|2022-06-25 14:44:20|55.55|54.85|55.51|54.81|55.56|54.86|55.51|54.81|7
1656168270000|2022-06-25 14:44:30|55.5|54.8|55.49|54.79|55.5|54.8|55.48|54.78|6
1656168280000|2022-06-25 14:44:40|55.5|54.8|55.51|54.81|55.51|54.81|55.49|54.79|4
1656168290000|2022-06-25 14:44:50|55.5|54.8|55.5|54.8|55.5|54.8|55.5|54.8|1
1656168300000|2022-06-25 14:45:00|55.49|54.79|55.52|54.82|55.52|54.82|55.49|54.79|4
1656168310000|2022-06-25 14:45:10|55.53|54.83|55.55|54.85|55.55|54.85|55.53|54.83|3
1656168320000|2022-06-25 14:45:20|55.54|54.84|55.54|54.84|55.54|54.84|55.54|54.84|1
1656168340000|2022-06-25 14:45:40|55.55|54.85|55.54|54.84|55.55|54.85|55.54|54.84|2
1656168350000|2022-06-25 14:45:50|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|2
1656168360000|2022-06-25 14:46:00|55.55|54.85|55.55|54.85|55.55|54.85|55.55|54.85|1
1656168380000|2022-06-25 14:46:20|55.56|54.86|55.59|54.89|55.59|54.89|55.56|54.86|4
1656168390000|2022-06-25 14:46:30|55.6|54.9|55.64|54.94|55.64|54.94|55.59|54.89|7
1656168400000|2022-06-25 14:46:40|55.65|54.95|55.65|54.95|55.65|54.95|55.64|54.94|3
1656168410000|2022-06-25 14:46:50|55.66|54.96|55.66|54.96|55.67|54.97|55.66|54.96|13
1656168420000|2022-06-25 14:47:00|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|2
1656168430000|2022-06-25 14:47:10|55.69|54.99|55.69|54.99|55.71|55.01|55.69|54.99|5
1656168450000|2022-06-25 14:47:30|55.7|55|55.69|54.99|55.7|55|55.69|54.99|2
1656168460000|2022-06-25 14:47:40|55.68|54.98|55.66|54.96|55.68|54.98|55.66|54.96|3
1656168470000|2022-06-25 14:47:50|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|4
1656168480000|2022-06-25 14:48:00|55.67|54.97|55.66|54.96|55.67|54.97|55.66|54.96|2
1656168490000|2022-06-25 14:48:10|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|2
1656168500000|2022-06-25 14:48:20|55.69|54.99|55.69|54.99|55.7|55|55.69|54.99|3
1656168530000|2022-06-25 14:48:50|55.7|55|55.69|54.99|55.7|55|55.69|54.99|2
1656168540000|2022-06-25 14:49:00|55.68|54.98|55.67|54.97|55.68|54.98|55.67|54.97|2
1656168550000|2022-06-25 14:49:10|55.68|54.98|55.67|54.97|55.68|54.98|55.67|54.97|2
1656168560000|2022-06-25 14:49:20|55.68|54.98|55.68|54.98|55.69|54.99|55.68|54.98|3
1656168580000|2022-06-25 14:49:40|55.69|54.99|55.69|54.99|55.7|55|55.69|54.99|3
1656168630000|2022-06-25 14:50:30|55.7|55|55.69|54.99|55.7|55|55.69|54.99|2
1656168640000|2022-06-25 14:50:40|55.7|55|55.68|54.98|55.7|55|55.68|54.98|3
1656168650000|2022-06-25 14:50:50|55.69|54.99|55.62|54.92|55.69|54.99|55.62|54.92|10
1656168670000|2022-06-25 14:51:10|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|4
1656168680000|2022-06-25 14:51:20|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656168690000|2022-06-25 14:51:30|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|2
1656168700000|2022-06-25 14:51:40|55.65|54.95|55.66|54.96|55.67|54.97|55.65|54.95|4
1656168710000|2022-06-25 14:51:50|55.67|54.97|55.67|54.97|55.67|54.97|55.67|54.97|1
1656168720000|2022-06-25 14:52:00|55.68|54.98|55.67|54.97|55.69|54.99|55.67|54.97|6
1656168740000|2022-06-25 14:52:20|55.66|54.96|55.66|54.96|55.67|54.97|55.66|54.96|3
1656168760000|2022-06-25 14:52:40|55.67|54.97|55.66|54.96|55.67|54.97|55.66|54.96|2
1656168770000|2022-06-25 14:52:50|55.67|54.97|55.67|54.97|55.67|54.97|55.67|54.97|1
1656168790000|2022-06-25 14:53:10|55.66|54.96|55.67|54.97|55.67|54.97|55.65|54.95|3
1656168800000|2022-06-25 14:53:20|55.66|54.96|55.67|54.97|55.67|54.97|55.66|54.96|6
1656168810000|2022-06-25 14:53:30|55.66|54.96|55.66|54.96|55.66|54.96|55.66|54.96|1
1656168840000|2022-06-25 14:54:00|55.67|54.97|55.67|54.97|55.67|54.97|55.67|54.97|1
1656168860000|2022-06-25 14:54:20|55.66|54.96|55.67|54.97|55.67|54.97|55.66|54.96|2
1656168870000|2022-06-25 14:54:30|55.68|54.98|55.69|54.99|55.7|55|55.68|54.98|4
1656168880000|2022-06-25 14:54:40|55.7|55|55.69|54.99|55.7|55|55.69|54.99|2
1656168900000|2022-06-25 14:55:00|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1656168910000|2022-06-25 14:55:10|55.69|54.99|55.68|54.98|55.69|54.99|55.67|54.97|4
1656168920000|2022-06-25 14:55:20|55.67|54.97|55.67|54.97|55.67|54.97|55.67|54.97|1
1656168940000|2022-06-25 14:55:40|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1656168990000|2022-06-25 14:56:30|55.69|54.99|55.7|55|55.7|55|55.69|54.99|4
1656169000000|2022-06-25 14:56:40|55.69|54.99|55.71|55.01|55.71|55.01|55.69|54.99|3
1656169010000|2022-06-25 14:56:50|55.7|55|55.7|55|55.7|55|55.7|55|1
1656169020000|2022-06-25 14:57:00|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656169030000|2022-06-25 14:57:10|55.72|55.02|55.73|55.03|55.73|55.03|55.71|55.01|4
1656169040000|2022-06-25 14:57:20|55.74|55.04|55.77|55.07|55.77|55.07|55.74|55.04|4
1656169050000|2022-06-25 14:57:30|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|2
1656169060000|2022-06-25 14:57:40|55.8|55.1|55.79|55.09|55.8|55.1|55.79|55.09|2
1656169080000|2022-06-25 14:58:00|55.8|55.1|55.81|55.11|55.81|55.11|55.79|55.09|4
1656169090000|2022-06-25 14:58:10|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|2
1656169100000|2022-06-25 14:58:20|55.8|55.1|55.78|55.08|55.81|55.11|55.77|55.07|7
1656169110000|2022-06-25 14:58:30|55.77|55.07|55.72|55.02|55.77|55.07|55.72|55.02|8
1656169120000|2022-06-25 14:58:40|55.71|55.01|55.61|54.91|55.71|55.01|55.61|54.91|10
1656169130000|2022-06-25 14:58:50|55.6|54.9|55.59|54.89|55.6|54.9|55.58|54.88|6
1656169140000|2022-06-25 14:59:00|55.6|54.9|55.56|54.86|55.6|54.9|55.56|54.86|13
1656169150000|2022-06-25 14:59:10|55.55|54.85|55.53|54.83|55.55|54.85|55.51|54.81|9
1656169160000|2022-06-25 14:59:20|55.54|54.84|55.6|54.9|55.6|54.9|55.54|54.84|11
1656169170000|2022-06-25 14:59:30|55.59|54.89|55.57|54.87|55.59|54.89|55.57|54.87|7
1656169180000|2022-06-25 14:59:40|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|6
1656169200000|2022-06-25 15:00:00|55.56|54.86|55.54|54.84|55.56|54.86|55.54|54.84|3
1656169210000|2022-06-25 15:00:10|55.55|54.85|55.55|54.85|55.57|54.87|55.55|54.85|5
1656169220000|2022-06-25 15:00:20|55.54|54.84|55.54|54.84|55.55|54.85|55.54|54.84|3
1656169230000|2022-06-25 15:00:30|55.55|54.85|55.55|54.85|55.55|54.85|55.55|54.85|1
1656169240000|2022-06-25 15:00:40|55.54|54.84|55.57|54.87|55.57|54.87|55.54|54.84|3
1656169250000|2022-06-25 15:00:50|55.56|54.86|55.55|54.85|55.57|54.87|55.55|54.85|4
1656169260000|2022-06-25 15:01:00|55.56|54.86|55.56|54.86|55.56|54.86|55.55|54.85|3
1656169270000|2022-06-25 15:01:10|55.55|54.85|55.55|54.85|55.56|54.86|55.55|54.85|3
1656169280000|2022-06-25 15:01:20|55.56|54.86|55.56|54.86|55.56|54.86|55.56|54.86|1
1656169290000|2022-06-25 15:01:30|55.57|54.87|55.57|54.87|55.57|54.87|55.57|54.87|1
1656169300000|2022-06-25 15:01:40|55.56|54.86|55.58|54.88|55.59|54.89|55.56|54.86|7
1656169320000|2022-06-25 15:02:00|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|9
1656169330000|2022-06-25 15:02:10|55.56|54.86|55.56|54.86|55.56|54.86|55.55|54.85|5
1656169380000|2022-06-25 15:03:00|55.57|54.87|55.57|54.87|55.57|54.87|55.57|54.87|1
1656169400000|2022-06-25 15:03:20|55.58|54.88|55.58|54.88|55.58|54.88|55.57|54.87|13
1656169410000|2022-06-25 15:03:30|55.57|54.87|55.58|54.88|55.58|54.88|55.57|54.87|10
1656169420000|2022-06-25 15:03:40|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|3
1656169440000|2022-06-25 15:04:00|55.56|54.86|55.56|54.86|55.56|54.86|55.56|54.86|1
1656169450000|2022-06-25 15:04:10|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|4
1656169460000|2022-06-25 15:04:20|55.55|54.85|55.55|54.85|55.55|54.85|55.55|54.85|1
1656169470000|2022-06-25 15:04:30|55.56|54.86|55.57|54.87|55.57|54.87|55.55|54.85|4
1656169480000|2022-06-25 15:04:40|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1656169490000|2022-06-25 15:04:50|55.57|54.87|55.58|54.88|55.58|54.88|55.57|54.87|2
1656169520000|2022-06-25 15:05:20|55.59|54.89|55.62|54.92|55.62|54.92|55.59|54.89|8
1656169540000|2022-06-25 15:05:40|55.6|54.9|55.62|54.92|55.62|54.92|55.6|54.9|3
1656169550000|2022-06-25 15:05:50|55.61|54.91|55.61|54.91|55.62|54.92|55.61|54.91|3
1656169560000|2022-06-25 15:06:00|55.6|54.9|55.56|54.86|55.61|54.91|55.56|54.86|10
1656169570000|2022-06-25 15:06:10|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|4
1656169580000|2022-06-25 15:06:20|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|4
1656169600000|2022-06-25 15:06:40|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|7
1656169610000|2022-06-25 15:06:50|55.56|54.86|55.51|54.81|55.56|54.86|55.5|54.8|7
1656169620000|2022-06-25 15:07:00|55.52|54.82|55.59|54.89|55.59|54.89|55.52|54.82|10
1656169630000|2022-06-25 15:07:10|55.58|54.88|55.59|54.89|55.59|54.89|55.58|54.88|4
1656169640000|2022-06-25 15:07:20|55.58|54.88|55.57|54.87|55.58|54.88|55.57|54.87|4
1656169670000|2022-06-25 15:07:50|55.56|54.86|55.65|54.95|55.66|54.96|55.56|54.86|12
1656169680000|2022-06-25 15:08:00|55.66|54.96|55.73|55.03|55.73|55.03|55.65|54.95|11
1656169690000|2022-06-25 15:08:10|55.74|55.04|55.73|55.03|55.77|55.07|55.73|55.03|10
1656169700000|2022-06-25 15:08:20|55.74|55.04|55.72|55.02|55.75|55.05|55.72|55.02|7
1656169710000|2022-06-25 15:08:30|55.73|55.03|55.72|55.02|55.74|55.04|55.72|55.02|3
1656169720000|2022-06-25 15:08:40|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|3
1656169730000|2022-06-25 15:08:50|55.72|55.02|55.72|55.02|55.72|55.02|55.72|55.02|1
1656169740000|2022-06-25 15:09:00|55.73|55.03|55.73|55.03|55.73|55.03|55.73|55.03|1
1656169750000|2022-06-25 15:09:10|55.72|55.02|55.71|55.01|55.73|55.03|55.71|55.01|4
1656169760000|2022-06-25 15:09:20|55.7|55|55.65|54.95|55.7|55|55.64|54.94|8
1656169770000|2022-06-25 15:09:30|55.64|54.94|55.6|54.9|55.64|54.94|55.6|54.9|9
1656169780000|2022-06-25 15:09:40|55.59|54.89|55.61|54.91|55.61|54.91|55.59|54.89|3
1656169790000|2022-06-25 15:09:50|55.6|54.9|55.56|54.86|55.6|54.9|55.56|54.86|9
1656169800000|2022-06-25 15:10:00|55.57|54.87|55.54|54.84|55.57|54.87|55.54|54.84|4
1656169810000|2022-06-25 15:10:10|55.55|54.85|55.56|54.86|55.56|54.86|55.54|54.84|4
1656169820000|2022-06-25 15:10:20|55.57|54.87|55.6|54.9|55.61|54.91|55.57|54.87|6
1656169830000|2022-06-25 15:10:30|55.61|54.91|55.58|54.88|55.61|54.91|55.58|54.88|4
1656169840000|2022-06-25 15:10:40|55.57|54.87|55.56|54.86|55.57|54.87|55.56|54.86|2
1656169850000|2022-06-25 15:10:50|55.55|54.85|55.56|54.86|55.57|54.87|55.54|54.84|8
1656169860000|2022-06-25 15:11:00|55.57|54.87|55.58|54.88|55.58|54.88|55.57|54.87|2
1656169880000|2022-06-25 15:11:20|55.59|54.89|55.62|54.92|55.62|54.92|55.59|54.89|4
1656169890000|2022-06-25 15:11:30|55.63|54.93|55.59|54.89|55.63|54.93|55.58|54.88|5
1656169900000|2022-06-25 15:11:40|55.58|54.88|55.59|54.89|55.59|54.89|55.58|54.88|4
1656169910000|2022-06-25 15:11:50|55.58|54.88|55.58|54.88|55.59|54.89|55.58|54.88|3
1656169920000|2022-06-25 15:12:00|55.57|54.87|55.57|54.87|55.57|54.87|55.57|54.87|1
1656169930000|2022-06-25 15:12:10|55.58|54.88|55.64|54.94|55.64|54.94|55.58|54.88|7
1656169940000|2022-06-25 15:12:20|55.65|54.95|55.66|54.96|55.67|54.97|55.64|54.94|9
1656169950000|2022-06-25 15:12:30|55.65|54.95|55.64|54.94|55.65|54.95|55.64|54.94|2
1656169970000|2022-06-25 15:12:50|55.65|54.95|55.63|54.93|55.65|54.95|55.63|54.93|4
1656169980000|2022-06-25 15:13:00|55.62|54.92|55.61|54.91|55.63|54.93|55.61|54.91|7
1656169990000|2022-06-25 15:13:10|55.62|54.92|55.62|54.92|55.63|54.93|55.62|54.92|3
1656170000000|2022-06-25 15:13:20|55.61|54.91|55.61|54.91|55.62|54.92|55.61|54.91|3
1656170010000|2022-06-25 15:13:30|55.6|54.9|55.6|54.9|55.6|54.9|55.6|54.9|1
1656170020000|2022-06-25 15:13:40|55.61|54.91|55.6|54.9|55.62|54.92|55.6|54.9|4
1656170030000|2022-06-25 15:13:50|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|2
1656170040000|2022-06-25 15:14:00|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|4
1656170050000|2022-06-25 15:14:10|55.63|54.93|55.67|54.97|55.69|54.99|55.63|54.93|11
1656170060000|2022-06-25 15:14:20|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1656170080000|2022-06-25 15:14:40|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|4
1656170090000|2022-06-25 15:14:50|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|6
1656170100000|2022-06-25 15:15:00|55.67|54.97|55.66|54.96|55.67|54.97|55.66|54.96|2
1656170110000|2022-06-25 15:15:10|55.67|54.97|55.71|55.01|55.71|55.01|55.67|54.97|7
1656170120000|2022-06-25 15:15:20|55.72|55.02|55.72|55.02|55.72|55.02|55.71|55.01|3
1656170130000|2022-06-25 15:15:30|55.71|55.01|55.71|55.01|55.71|55.01|55.7|55|3
1656170140000|2022-06-25 15:15:40|55.7|55|55.7|55|55.7|55|55.69|54.99|5
1656170150000|2022-06-25 15:15:50|55.69|54.99|55.71|55.01|55.71|55.01|55.69|54.99|5
1656170160000|2022-06-25 15:16:00|55.72|55.02|55.71|55.01|55.72|55.02|55.71|55.01|2
1656170170000|2022-06-25 15:16:10|55.7|55|55.7|55|55.7|55|55.7|55|1
1656170180000|2022-06-25 15:16:20|55.71|55.01|55.72|55.02|55.72|55.02|55.7|55|12
1656170190000|2022-06-25 15:16:30|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656170200000|2022-06-25 15:16:40|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656170210000|2022-06-25 15:16:50|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656170220000|2022-06-25 15:17:00|55.69|54.99|55.7|55|55.7|55|55.69|54.99|6
1656170230000|2022-06-25 15:17:10|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|2
1656170240000|2022-06-25 15:17:20|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|3
1656170250000|2022-06-25 15:17:30|55.7|55|55.7|55|55.71|55.01|55.7|55|3
1656170270000|2022-06-25 15:17:50|55.69|54.99|55.68|54.98|55.7|55|55.67|54.97|12
1656170280000|2022-06-25 15:18:00|55.67|54.97|55.7|55|55.7|55|55.67|54.97|4
1656170290000|2022-06-25 15:18:10|55.69|54.99|55.69|54.99|55.69|54.99|55.69|54.99|1
1656170300000|2022-06-25 15:18:20|55.68|54.98|55.69|54.99|55.7|55|55.67|54.97|9
1656170310000|2022-06-25 15:18:30|55.68|54.98|55.69|54.99|55.69|54.99|55.68|54.98|2
1656170330000|2022-06-25 15:18:50|55.7|55|55.7|55|55.7|55|55.69|54.99|3
1656170340000|2022-06-25 15:19:00|55.69|54.99|55.69|54.99|55.69|54.99|55.69|54.99|1
1656170390000|2022-06-25 15:19:50|55.7|55|55.7|55|55.7|55|55.7|55|1
1656170400000|2022-06-25 15:20:00|55.69|54.99|55.7|55|55.7|55|55.69|54.99|4
1656170410000|2022-06-25 15:20:10|55.69|54.99|55.69|54.99|55.7|55|55.69|54.99|3
1656170420000|2022-06-25 15:20:20|55.7|55|55.68|54.98|55.7|55|55.68|54.98|2
1656170430000|2022-06-25 15:20:30|55.67|54.97|55.65|54.95|55.67|54.97|55.65|54.95|5
1656170450000|2022-06-25 15:20:50|55.66|54.96|55.67|54.97|55.67|54.97|55.66|54.96|4
1656170460000|2022-06-25 15:21:00|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1656170470000|2022-06-25 15:21:10|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|6
1656170480000|2022-06-25 15:21:20|55.67|54.97|55.67|54.97|55.67|54.97|55.67|54.97|1
1656170490000|2022-06-25 15:21:30|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1656170500000|2022-06-25 15:21:40|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|2
1656170510000|2022-06-25 15:21:50|55.67|54.97|55.66|54.96|55.67|54.97|55.66|54.96|2
1656170520000|2022-06-25 15:22:00|55.65|54.95|55.61|54.91|55.66|54.96|55.61|54.91|13
1656170530000|2022-06-25 15:22:10|55.6|54.9|55.6|54.9|55.61|54.91|55.6|54.9|3
1656170540000|2022-06-25 15:22:20|55.61|54.91|55.61|54.91|55.61|54.91|55.6|54.9|3
1656170550000|2022-06-25 15:22:30|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1656170560000|2022-06-25 15:22:40|55.58|54.88|55.58|54.88|55.58|54.88|55.58|54.88|1
1656170570000|2022-06-25 15:22:50|55.59|54.89|55.59|54.89|55.59|54.89|55.59|54.89|1
1656170580000|2022-06-25 15:23:00|55.6|54.9|55.6|54.9|55.6|54.9|55.6|54.9|1
1656170590000|2022-06-25 15:23:10|55.61|54.91|55.62|54.92|55.64|54.94|55.61|54.91|12
1656170600000|2022-06-25 15:23:20|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|3
1656170610000|2022-06-25 15:23:30|55.64|54.94|55.61|54.91|55.64|54.94|55.61|54.91|6
1656170630000|2022-06-25 15:23:50|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656170640000|2022-06-25 15:24:00|55.6|54.9|55.61|54.91|55.61|54.91|55.6|54.9|4
1656170660000|2022-06-25 15:24:20|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656170670000|2022-06-25 15:24:30|55.63|54.93|55.65|54.95|55.65|54.95|55.63|54.93|3
1656170680000|2022-06-25 15:24:40|55.64|54.94|55.64|54.94|55.64|54.94|55.64|54.94|1
1656170690000|2022-06-25 15:24:50|55.65|54.95|55.65|54.95|55.65|54.95|55.65|54.95|1
1656170710000|2022-06-25 15:25:10|55.64|54.94|55.65|54.95|55.65|54.95|55.64|54.94|4
1656170730000|2022-06-25 15:25:30|55.64|54.94|55.6|54.9|55.64|54.94|55.6|54.9|5
1656170740000|2022-06-25 15:25:40|55.59|54.89|55.61|54.91|55.61|54.91|55.59|54.89|3
1656170750000|2022-06-25 15:25:50|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656170760000|2022-06-25 15:26:00|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|2
1656170780000|2022-06-25 15:26:20|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|3
1656170790000|2022-06-25 15:26:30|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656170800000|2022-06-25 15:26:40|55.64|54.94|55.64|54.94|55.64|54.94|55.63|54.93|3
1656170810000|2022-06-25 15:26:50|55.65|54.95|55.68|54.98|55.68|54.98|55.65|54.95|4
1656170820000|2022-06-25 15:27:00|55.69|54.99|55.69|54.99|55.69|54.99|55.69|54.99|1
1656170830000|2022-06-25 15:27:10|55.68|54.98|55.69|54.99|55.69|54.99|55.68|54.98|2
1656170850000|2022-06-25 15:27:30|55.7|55|55.71|55.01|55.72|55.02|55.7|55|4
1656170860000|2022-06-25 15:27:40|55.72|55.02|55.7|55|55.72|55.02|55.7|55|9
1656170870000|2022-06-25 15:27:50|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|6
1656170880000|2022-06-25 15:28:00|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|7
1656170890000|2022-06-25 15:28:10|55.72|55.02|55.72|55.02|55.73|55.03|55.72|55.02|5
1656170900000|2022-06-25 15:28:20|55.73|55.03|55.73|55.03|55.73|55.03|55.72|55.02|11
1656170920000|2022-06-25 15:28:40|55.72|55.02|55.74|55.04|55.74|55.04|55.72|55.02|5
1656170930000|2022-06-25 15:28:50|55.75|55.05|55.76|55.06|55.77|55.07|55.75|55.05|4
1656170940000|2022-06-25 15:29:00|55.77|55.07|55.77|55.07|55.77|55.07|55.77|55.07|1
1656170950000|2022-06-25 15:29:10|55.78|55.08|55.83|55.13|55.83|55.13|55.78|55.08|8
1656170960000|2022-06-25 15:29:20|55.84|55.14|55.84|55.14|55.85|55.15|55.84|55.14|3
1656170970000|2022-06-25 15:29:30|55.85|55.15|55.85|55.15|55.86|55.16|55.85|55.15|5
1656170980000|2022-06-25 15:29:40|55.86|55.16|55.85|55.15|55.86|55.16|55.84|55.14|4
1656170990000|2022-06-25 15:29:50|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|7
1656171000000|2022-06-25 15:30:00|55.87|55.17|55.86|55.16|55.87|55.17|55.86|55.16|2
1656171010000|2022-06-25 15:30:10|55.85|55.15|55.85|55.15|55.85|55.15|55.85|55.15|1
1656171020000|2022-06-25 15:30:20|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1656171040000|2022-06-25 15:30:40|55.87|55.17|55.85|55.15|55.87|55.17|55.85|55.15|5
1656171050000|2022-06-25 15:30:50|55.86|55.16|55.88|55.18|55.88|55.18|55.86|55.16|3
1656171060000|2022-06-25 15:31:00|55.89|55.19|55.91|55.21|55.91|55.21|55.88|55.18|4
1656171070000|2022-06-25 15:31:10|55.92|55.22|55.92|55.22|55.92|55.22|55.92|55.22|1
1656171100000|2022-06-25 15:31:40|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|6
1656171110000|2022-06-25 15:31:50|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|3
1656171120000|2022-06-25 15:32:00|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656171130000|2022-06-25 15:32:10|55.93|55.23|55.93|55.23|55.93|55.23|55.93|55.23|1
1656171140000|2022-06-25 15:32:20|55.94|55.24|55.93|55.23|55.94|55.24|55.93|55.23|2
1656171150000|2022-06-25 15:32:30|55.92|55.22|55.94|55.24|55.94|55.24|55.92|55.22|11
1656171160000|2022-06-25 15:32:40|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|2
1656171170000|2022-06-25 15:32:50|55.97|55.27|55.96|55.26|55.97|55.27|55.95|55.25|4
1656171180000|2022-06-25 15:33:00|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|6
1656171190000|2022-06-25 15:33:10|55.95|55.25|55.94|55.24|55.95|55.25|55.94|55.24|2
1656171200000|2022-06-25 15:33:20|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|8
1656171220000|2022-06-25 15:33:40|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|3
1656171230000|2022-06-25 15:33:50|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|5
1656171260000|2022-06-25 15:34:20|55.97|55.27|55.97|55.27|55.97|55.27|55.97|55.27|1
1656171270000|2022-06-25 15:34:30|55.96|55.26|55.98|55.28|55.98|55.28|55.96|55.26|3
1656171280000|2022-06-25 15:34:40|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|3
1656171290000|2022-06-25 15:34:50|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|11
1656171300000|2022-06-25 15:35:00|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|3
1656171310000|2022-06-25 15:35:10|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|10
1656171320000|2022-06-25 15:35:20|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|8
1656171330000|2022-06-25 15:35:30|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|14
1656171340000|2022-06-25 15:35:40|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|3
1656171350000|2022-06-25 15:35:50|55.97|55.27|55.98|55.28|55.98|55.28|55.97|55.27|2
1656171360000|2022-06-25 15:36:00|55.99|55.29|56.03|55.33|56.03|55.33|55.99|55.29|4
1656171370000|2022-06-25 15:36:10|56.02|55.32|56.02|55.32|56.03|55.33|56.02|55.32|7
1656171390000|2022-06-25 15:36:30|56.03|55.33|56.03|55.33|56.03|55.33|56.03|55.33|1
1656171410000|2022-06-25 15:36:50|56.04|55.34|56.04|55.34|56.04|55.34|56.04|55.34|1
1656171420000|2022-06-25 15:37:00|56.03|55.33|56.1|55.4|56.1|55.4|56.03|55.33|8
1656171430000|2022-06-25 15:37:10|56.11|55.41|56.17|55.47|56.17|55.47|56.1|55.4|9
1656171440000|2022-06-25 15:37:20|56.16|55.46|56.15|55.45|56.17|55.47|56.15|55.45|6
1656171450000|2022-06-25 15:37:30|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|3
1656171460000|2022-06-25 15:37:40|56.15|55.45|56.16|55.46|56.16|55.46|56.14|55.44|6
1656171470000|2022-06-25 15:37:50|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656171480000|2022-06-25 15:38:00|56.16|55.46|56.15|55.45|56.16|55.46|56.13|55.43|8
1656171490000|2022-06-25 15:38:10|56.16|55.46|56.16|55.46|56.16|55.46|56.16|55.46|1
1656171520000|2022-06-25 15:38:40|56.15|55.45|56.14|55.44|56.16|55.46|56.14|55.44|4
1656171530000|2022-06-25 15:38:50|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656171540000|2022-06-25 15:39:00|56.14|55.44|56.11|55.41|56.14|55.44|56.1|55.4|9
1656171550000|2022-06-25 15:39:10|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656171560000|2022-06-25 15:39:20|56.11|55.41|56.13|55.43|56.13|55.43|56.1|55.4|7
1656171570000|2022-06-25 15:39:30|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656171590000|2022-06-25 15:39:50|56.13|55.43|56.14|55.44|56.14|55.44|56.13|55.43|2
1656171600000|2022-06-25 15:40:00|56.15|55.45|56.16|55.46|56.16|55.46|56.15|55.45|2
1656171630000|2022-06-25 15:40:30|56.17|55.47|56.19|55.49|56.19|55.49|56.17|55.47|2
1656171650000|2022-06-25 15:40:50|56.2|55.5|56.23|55.53|56.24|55.54|56.2|55.5|8
1656171660000|2022-06-25 15:41:00|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|4
1656171670000|2022-06-25 15:41:10|56.24|55.54|56.29|55.59|56.3|55.6|56.23|55.53|13
1656171680000|2022-06-25 15:41:20|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|12
1656171690000|2022-06-25 15:41:30|56.26|55.56|56.26|55.56|56.27|55.57|56.26|55.56|3
1656171700000|2022-06-25 15:41:40|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656171710000|2022-06-25 15:41:50|56.24|55.54|56.23|55.53|56.25|55.55|56.23|55.53|4
1656171730000|2022-06-25 15:42:10|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|3
1656171760000|2022-06-25 15:42:40|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|3
1656171770000|2022-06-25 15:42:50|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|3
1656171780000|2022-06-25 15:43:00|56.23|55.53|56.22|55.52|56.23|55.53|56.21|55.51|6
1656171790000|2022-06-25 15:43:10|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|7
1656171800000|2022-06-25 15:43:20|56.2|55.5|56.18|55.48|56.2|55.5|56.18|55.48|4
1656171810000|2022-06-25 15:43:30|56.17|55.47|56.22|55.52|56.22|55.52|56.17|55.47|8
1656171820000|2022-06-25 15:43:40|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656171830000|2022-06-25 15:43:50|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|5
1656171850000|2022-06-25 15:44:10|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656171860000|2022-06-25 15:44:20|56.2|55.5|56.19|55.49|56.2|55.5|56.18|55.48|4
1656171870000|2022-06-25 15:44:30|56.18|55.48|56.16|55.46|56.18|55.48|56.16|55.46|5
1656171880000|2022-06-25 15:44:40|56.17|55.47|56.2|55.5|56.2|55.5|56.17|55.47|4
1656171890000|2022-06-25 15:44:50|56.19|55.49|56.19|55.49|56.19|55.49|56.19|55.49|1
1656171900000|2022-06-25 15:45:00|56.18|55.48|56.18|55.48|56.19|55.49|56.17|55.47|5
1656171910000|2022-06-25 15:45:10|56.17|55.47|56.12|55.42|56.17|55.47|56.12|55.42|6
1656171920000|2022-06-25 15:45:20|56.1|55.4|56.04|55.34|56.11|55.41|56.03|55.33|10
1656171930000|2022-06-25 15:45:30|56.03|55.33|56.02|55.32|56.04|55.34|56.02|55.32|10
1656171940000|2022-06-25 15:45:40|56.03|55.33|56.04|55.34|56.05|55.35|56.03|55.33|10
1656171950000|2022-06-25 15:45:50|56.03|55.33|56.01|55.31|56.03|55.33|56.01|55.31|3
1656171960000|2022-06-25 15:46:00|56.02|55.32|56.01|55.31|56.03|55.33|56.01|55.31|4
1656171970000|2022-06-25 15:46:10|56|55.3|56.01|55.31|56.02|55.32|56|55.3|8
1656171980000|2022-06-25 15:46:20|56|55.3|55.99|55.29|56|55.3|55.99|55.29|2
1656171990000|2022-06-25 15:46:30|56|55.3|55.97|55.27|56|55.3|55.97|55.27|4
1656172000000|2022-06-25 15:46:40|55.98|55.28|55.95|55.25|55.98|55.28|55.95|55.25|4
1656172010000|2022-06-25 15:46:50|55.94|55.24|55.93|55.23|55.94|55.24|55.93|55.23|2
1656172020000|2022-06-25 15:47:00|55.92|55.22|55.9|55.2|55.92|55.22|55.88|55.18|6
1656172030000|2022-06-25 15:47:10|55.89|55.19|55.86|55.16|55.9|55.2|55.86|55.16|12
1656172040000|2022-06-25 15:47:20|55.85|55.15|55.86|55.16|55.86|55.16|55.84|55.14|8
1656172050000|2022-06-25 15:47:30|55.87|55.17|55.88|55.18|55.88|55.18|55.86|55.16|4
1656172060000|2022-06-25 15:47:40|55.87|55.17|55.87|55.17|55.88|55.18|55.87|55.17|5
1656172070000|2022-06-25 15:47:50|55.86|55.16|55.87|55.17|55.89|55.19|55.86|55.16|10
1656172080000|2022-06-25 15:48:00|55.86|55.16|55.86|55.16|55.87|55.17|55.86|55.16|3
1656172090000|2022-06-25 15:48:10|55.85|55.15|55.86|55.16|55.86|55.16|55.85|55.15|2
1656172100000|2022-06-25 15:48:20|55.87|55.17|55.96|55.26|55.96|55.26|55.87|55.17|11
1656172110000|2022-06-25 15:48:30|55.97|55.27|55.93|55.23|55.99|55.29|55.93|55.23|15
1656172120000|2022-06-25 15:48:40|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|17
1656172130000|2022-06-25 15:48:50|55.93|55.23|55.92|55.22|55.93|55.23|55.92|55.22|2
1656172140000|2022-06-25 15:49:00|55.93|55.23|55.95|55.25|55.95|55.25|55.92|55.22|7
1656172150000|2022-06-25 15:49:10|55.94|55.24|55.93|55.23|55.94|55.24|55.92|55.22|4
1656172160000|2022-06-25 15:49:20|55.92|55.22|55.92|55.22|55.92|55.22|55.92|55.22|1
1656172180000|2022-06-25 15:49:40|55.93|55.23|55.92|55.22|55.93|55.23|55.92|55.22|2
1656172190000|2022-06-25 15:49:50|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|9
1656172200000|2022-06-25 15:50:00|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|6
1656172210000|2022-06-25 15:50:10|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|4
1656172220000|2022-06-25 15:50:20|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|6
1656172240000|2022-06-25 15:50:40|55.9|55.2|55.89|55.19|55.9|55.2|55.89|55.19|2
1656172250000|2022-06-25 15:50:50|55.88|55.18|55.86|55.16|55.88|55.18|55.86|55.16|3
1656172260000|2022-06-25 15:51:00|55.85|55.15|55.89|55.19|55.9|55.2|55.85|55.15|7
1656172270000|2022-06-25 15:51:10|55.88|55.18|55.86|55.16|55.88|55.18|55.85|55.15|7
1656172280000|2022-06-25 15:51:20|55.87|55.17|55.83|55.13|55.87|55.17|55.83|55.13|4
1656172290000|2022-06-25 15:51:30|55.82|55.12|55.75|55.05|55.83|55.13|55.75|55.05|9
1656172300000|2022-06-25 15:51:40|55.74|55.04|55.63|54.93|55.74|55.04|55.57|54.87|22
1656172310000|2022-06-25 15:51:50|55.64|54.94|55.58|54.88|55.64|54.94|55.58|54.88|17
1656172320000|2022-06-25 15:52:00|55.59|54.89|55.54|54.84|55.6|54.9|55.54|54.84|14
1656172330000|2022-06-25 15:52:10|55.53|54.83|55.57|54.87|55.57|54.87|55.53|54.83|11
1656172340000|2022-06-25 15:52:20|55.55|54.85|55.57|54.87|55.58|54.88|55.53|54.83|17
1656172350000|2022-06-25 15:52:30|55.59|54.89|55.57|54.87|55.59|54.89|55.54|54.84|9
1656172360000|2022-06-25 15:52:40|55.56|54.86|55.54|54.84|55.57|54.87|55.53|54.83|14
1656172370000|2022-06-25 15:52:50|55.55|54.85|55.57|54.87|55.57|54.87|55.55|54.85|5
1656172380000|2022-06-25 15:53:00|55.58|54.88|55.61|54.91|55.61|54.91|55.58|54.88|4
1656172390000|2022-06-25 15:53:10|55.62|54.92|55.65|54.95|55.65|54.95|55.62|54.92|6
1656172400000|2022-06-25 15:53:20|55.64|54.94|55.65|54.95|55.66|54.96|55.64|54.94|4
1656172410000|2022-06-25 15:53:30|55.64|54.94|55.61|54.91|55.64|54.94|55.61|54.91|3
1656172420000|2022-06-25 15:53:40|55.6|54.9|55.57|54.87|55.61|54.91|55.57|54.87|7
1656172430000|2022-06-25 15:53:50|55.56|54.86|55.54|54.84|55.57|54.87|55.54|54.84|11
1656172440000|2022-06-25 15:54:00|55.55|54.85|55.57|54.87|55.58|54.88|55.55|54.85|7
1656172450000|2022-06-25 15:54:10|55.58|54.88|55.53|54.83|55.58|54.88|55.53|54.83|10
1656172460000|2022-06-25 15:54:20|55.52|54.82|55.52|54.82|55.52|54.82|55.5|54.8|11
1656172470000|2022-06-25 15:54:30|55.53|54.83|55.52|54.82|55.53|54.83|55.52|54.82|2
1656172480000|2022-06-25 15:54:40|55.51|54.81|55.46|54.76|55.51|54.81|55.46|54.76|12
1656172490000|2022-06-25 15:54:50|55.47|54.77|55.48|54.78|55.5|54.8|55.46|54.76|9
1656172500000|2022-06-25 15:55:00|55.49|54.79|55.41|54.71|55.49|54.79|55.41|54.71|11
1656172510000|2022-06-25 15:55:10|55.37|54.67|55.38|54.68|55.41|54.71|55.37|54.67|11
1656172520000|2022-06-25 15:55:20|55.39|54.69|55.4|54.7|55.41|54.71|55.39|54.69|10
1656172530000|2022-06-25 15:55:30|55.42|54.72|55.42|54.72|55.42|54.72|55.41|54.71|9
1656172540000|2022-06-25 15:55:40|55.43|54.73|55.5|54.8|55.5|54.8|55.42|54.72|14
1656172550000|2022-06-25 15:55:50|55.49|54.79|55.46|54.76|55.49|54.79|55.46|54.76|6
1656172560000|2022-06-25 15:56:00|55.48|54.78|55.51|54.81|55.51|54.81|55.48|54.78|12
1656172570000|2022-06-25 15:56:10|55.5|54.8|55.5|54.8|55.51|54.81|55.49|54.79|5
1656172580000|2022-06-25 15:56:20|55.49|54.79|55.48|54.78|55.49|54.79|55.48|54.78|4
1656172590000|2022-06-25 15:56:30|55.49|54.79|55.47|54.77|55.49|54.79|55.47|54.77|3
1656172600000|2022-06-25 15:56:40|55.45|54.75|55.45|54.75|55.45|54.75|55.44|54.74|7
1656172610000|2022-06-25 15:56:50|55.44|54.74|55.44|54.74|55.45|54.75|55.44|54.74|3
1656172620000|2022-06-25 15:57:00|55.45|54.75|55.45|54.75|55.45|54.75|55.44|54.74|3
1656172630000|2022-06-25 15:57:10|55.46|54.76|55.46|54.76|55.46|54.76|55.45|54.75|5
1656172640000|2022-06-25 15:57:20|55.45|54.75|55.47|54.77|55.47|54.77|55.45|54.75|5
1656172650000|2022-06-25 15:57:30|55.46|54.76|55.46|54.76|55.46|54.76|55.45|54.75|3
1656172660000|2022-06-25 15:57:40|55.47|54.77|55.48|54.78|55.48|54.78|55.47|54.77|2
1656172670000|2022-06-25 15:57:50|55.49|54.79|55.49|54.79|55.49|54.79|55.48|54.78|7
1656172680000|2022-06-25 15:58:00|55.48|54.78|55.49|54.79|55.5|54.8|55.48|54.78|4
1656172690000|2022-06-25 15:58:10|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|2
1656172700000|2022-06-25 15:58:20|55.5|54.8|55.49|54.79|55.5|54.8|55.48|54.78|8
1656172710000|2022-06-25 15:58:30|55.48|54.78|55.51|54.81|55.52|54.82|55.48|54.78|10
1656172720000|2022-06-25 15:58:40|55.52|54.82|55.49|54.79|55.52|54.82|55.49|54.79|6
1656172730000|2022-06-25 15:58:50|55.48|54.78|55.47|54.77|55.49|54.79|55.46|54.76|9
1656172740000|2022-06-25 15:59:00|55.46|54.76|55.46|54.76|55.46|54.76|55.46|54.76|1
1656172750000|2022-06-25 15:59:10|55.47|54.77|55.49|54.79|55.5|54.8|55.47|54.77|8
1656172760000|2022-06-25 15:59:20|55.48|54.78|55.49|54.79|55.49|54.79|55.47|54.77|6
1656172770000|2022-06-25 15:59:30|55.48|54.78|55.49|54.79|55.5|54.8|55.48|54.78|12
1656172780000|2022-06-25 15:59:40|55.48|54.78|55.46|54.76|55.48|54.78|55.46|54.76|5
1656172790000|2022-06-25 15:59:50|55.47|54.77|55.45|54.75|55.47|54.77|55.45|54.75|7
1656172800000|2022-06-25 16:00:00|55.44|54.74|55.44|54.74|55.45|54.75|55.43|54.73|9
1656172810000|2022-06-25 16:00:10|55.43|54.73|55.45|54.75|55.45|54.75|55.43|54.73|3
1656172820000|2022-06-25 16:00:20|55.44|54.74|55.44|54.74|55.45|54.75|55.44|54.74|5
1656172850000|2022-06-25 16:00:50|55.43|54.73|55.45|54.75|55.46|54.76|55.43|54.73|9
1656172860000|2022-06-25 16:01:00|55.46|54.76|55.47|54.77|55.47|54.77|55.45|54.75|6
1656172870000|2022-06-25 16:01:10|55.46|54.76|55.45|54.75|55.46|54.76|55.44|54.74|4
1656172880000|2022-06-25 16:01:20|55.46|54.76|55.46|54.76|55.46|54.76|55.45|54.75|3
1656172890000|2022-06-25 16:01:30|55.47|54.77|55.47|54.77|55.48|54.78|55.47|54.77|5
1656172900000|2022-06-25 16:01:40|55.48|54.78|55.5|54.8|55.5|54.8|55.47|54.77|5
1656172910000|2022-06-25 16:01:50|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|2
1656172920000|2022-06-25 16:02:00|55.53|54.83|55.54|54.84|55.54|54.84|55.53|54.83|2
1656172930000|2022-06-25 16:02:10|55.55|54.85|55.56|54.86|55.57|54.87|55.55|54.85|4
1656172940000|2022-06-25 16:02:20|55.57|54.87|55.57|54.87|55.57|54.87|55.56|54.86|5
1656172950000|2022-06-25 16:02:30|55.56|54.86|55.58|54.88|55.58|54.88|55.56|54.86|3
1656172960000|2022-06-25 16:02:40|55.57|54.87|55.6|54.9|55.6|54.9|55.57|54.87|6
1656172970000|2022-06-25 16:02:50|55.59|54.89|55.56|54.86|55.59|54.89|55.56|54.86|6
1656172980000|2022-06-25 16:03:00|55.55|54.85|55.52|54.82|55.55|54.85|55.52|54.82|6
1656172990000|2022-06-25 16:03:10|55.53|54.83|55.52|54.82|55.53|54.83|55.51|54.81|12
1656173000000|2022-06-25 16:03:20|55.51|54.81|55.47|54.77|55.51|54.81|55.47|54.77|8
1656173010000|2022-06-25 16:03:30|55.48|54.78|55.47|54.77|55.48|54.78|55.47|54.77|2
1656173020000|2022-06-25 16:03:40|55.48|54.78|55.48|54.78|55.48|54.78|55.47|54.77|3
1656173030000|2022-06-25 16:03:50|55.47|54.77|55.5|54.8|55.5|54.8|55.47|54.77|4
1656173040000|2022-06-25 16:04:00|55.49|54.79|55.46|54.76|55.49|54.79|55.46|54.76|6
1656173050000|2022-06-25 16:04:10|55.47|54.77|55.46|54.76|55.47|54.77|55.45|54.75|6
1656173060000|2022-06-25 16:04:20|55.45|54.75|55.5|54.8|55.51|54.81|55.45|54.75|6
1656173070000|2022-06-25 16:04:30|55.51|54.81|55.53|54.83|55.53|54.83|55.51|54.81|3
1656173080000|2022-06-25 16:04:40|55.52|54.82|55.6|54.9|55.61|54.91|55.52|54.82|13
1656173090000|2022-06-25 16:04:50|55.61|54.91|55.63|54.93|55.63|54.93|55.61|54.91|5
1656173100000|2022-06-25 16:05:00|55.64|54.94|55.64|54.94|55.68|54.98|55.64|54.94|9
1656173110000|2022-06-25 16:05:10|55.63|54.93|55.61|54.91|55.63|54.93|55.61|54.91|7
1656173120000|2022-06-25 16:05:20|55.64|54.94|55.7|55|55.71|55.01|55.64|54.94|7
1656173130000|2022-06-25 16:05:30|55.71|55.01|55.73|55.03|55.75|55.05|55.71|55.01|7
1656173140000|2022-06-25 16:05:40|55.72|55.02|55.78|55.08|55.78|55.08|55.72|55.02|4
1656173150000|2022-06-25 16:05:50|55.77|55.07|55.77|55.07|55.78|55.08|55.74|55.04|11
1656173160000|2022-06-25 16:06:00|55.79|55.09|55.75|55.05|55.79|55.09|55.75|55.05|5
1656173170000|2022-06-25 16:06:10|55.74|55.04|55.75|55.05|55.75|55.05|55.73|55.03|8
1656173180000|2022-06-25 16:06:20|55.76|55.06|55.75|55.05|55.76|55.06|55.73|55.03|7
1656173190000|2022-06-25 16:06:30|55.77|55.07|55.78|55.08|55.79|55.09|55.77|55.07|5
1656173200000|2022-06-25 16:06:40|55.79|55.09|55.79|55.09|55.8|55.1|55.79|55.09|3
1656173210000|2022-06-25 16:06:50|55.8|55.1|55.81|55.11|55.82|55.12|55.8|55.1|4
1656173220000|2022-06-25 16:07:00|55.82|55.12|55.87|55.17|55.87|55.17|55.82|55.12|8
1656173230000|2022-06-25 16:07:10|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|4
1656173240000|2022-06-25 16:07:20|55.88|55.18|55.96|55.26|55.96|55.26|55.88|55.18|7
1656173250000|2022-06-25 16:07:30|55.95|55.25|55.98|55.28|56|55.3|55.95|55.25|12
1656173260000|2022-06-25 16:07:40|55.99|55.29|55.99|55.29|56|55.3|55.98|55.28|5
1656173270000|2022-06-25 16:07:50|56|55.3|56.01|55.31|56.02|55.32|56|55.3|4
1656173280000|2022-06-25 16:08:00|56.02|55.32|56.02|55.32|56.05|55.35|56.02|55.32|9
1656173290000|2022-06-25 16:08:10|56.03|55.33|56.1|55.4|56.1|55.4|56.03|55.33|6
1656173300000|2022-06-25 16:08:20|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|8
1656173310000|2022-06-25 16:08:30|56.09|55.39|56.04|55.34|56.09|55.39|56.04|55.34|6
1656173320000|2022-06-25 16:08:40|56.03|55.33|56.02|55.32|56.03|55.33|56.01|55.31|10
1656173330000|2022-06-25 16:08:50|56.03|55.33|56.04|55.34|56.04|55.34|56.02|55.32|4
1656173340000|2022-06-25 16:09:00|56.05|55.35|56.07|55.37|56.08|55.38|56.05|55.35|7
1656173350000|2022-06-25 16:09:10|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|3
1656173360000|2022-06-25 16:09:20|56.07|55.37|56.07|55.37|56.09|55.39|56.07|55.37|7
1656173370000|2022-06-25 16:09:30|56.08|55.38|56.15|55.45|56.15|55.45|56.07|55.37|11
1656173380000|2022-06-25 16:09:40|56.16|55.46|56.21|55.51|56.21|55.51|56.16|55.46|13
1656173390000|2022-06-25 16:09:50|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|4
1656173400000|2022-06-25 16:10:00|56.22|55.52|56.23|55.53|56.23|55.53|56.21|55.51|6
1656173410000|2022-06-25 16:10:10|56.24|55.54|56.25|55.55|56.27|55.57|56.24|55.54|10
1656173420000|2022-06-25 16:10:20|56.26|55.56|56.24|55.54|56.26|55.56|56.24|55.54|5
1656173430000|2022-06-25 16:10:30|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|2
1656173440000|2022-06-25 16:10:40|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|4
1656173450000|2022-06-25 16:10:50|56.23|55.53|56.24|55.54|56.24|55.54|56.22|55.52|10
1656173460000|2022-06-25 16:11:00|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|3
1656173470000|2022-06-25 16:11:10|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|2
1656173480000|2022-06-25 16:11:20|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|2
1656173490000|2022-06-25 16:11:30|56.22|55.52|56.22|55.52|56.22|55.52|56.22|55.52|1
1656173500000|2022-06-25 16:11:40|56.21|55.51|56.19|55.49|56.21|55.51|56.19|55.49|11
1656173510000|2022-06-25 16:11:50|56.18|55.48|56.16|55.46|56.18|55.48|56.16|55.46|5
1656173520000|2022-06-25 16:12:00|56.15|55.45|56.17|55.47|56.17|55.47|56.15|55.45|11
1656173530000|2022-06-25 16:12:10|56.18|55.48|56.23|55.53|56.23|55.53|56.18|55.48|8
1656173540000|2022-06-25 16:12:20|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|4
1656173550000|2022-06-25 16:12:30|56.24|55.54|56.25|55.55|56.26|55.56|56.23|55.53|12
1656173560000|2022-06-25 16:12:40|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|4
1656173570000|2022-06-25 16:12:50|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|2
1656173580000|2022-06-25 16:13:00|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656173590000|2022-06-25 16:13:10|56.25|55.55|56.25|55.55|56.27|55.57|56.25|55.55|5
1656173600000|2022-06-25 16:13:20|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656173610000|2022-06-25 16:13:30|56.23|55.53|56.24|55.54|56.24|55.54|56.22|55.52|8
1656173630000|2022-06-25 16:13:50|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|2
1656173700000|2022-06-25 16:15:00|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|2
1656173710000|2022-06-25 16:15:10|56.26|55.56|56.24|55.54|56.26|55.56|56.24|55.54|5
1656173720000|2022-06-25 16:15:20|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|2
1656173730000|2022-06-25 16:15:30|56.25|55.55|56.25|55.55|56.27|55.57|56.24|55.54|8
1656173740000|2022-06-25 16:15:40|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1656173750000|2022-06-25 16:15:50|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|3
1656173770000|2022-06-25 16:16:10|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|2
1656173780000|2022-06-25 16:16:20|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|7
1656173790000|2022-06-25 16:16:30|56.24|55.54|56.24|55.54|56.25|55.55|56.24|55.54|5
1656173800000|2022-06-25 16:16:40|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|3
1656173810000|2022-06-25 16:16:50|56.24|55.54|56.25|55.55|56.25|55.55|56.24|55.54|8
1656173820000|2022-06-25 16:17:00|56.24|55.54|56.25|55.55|56.25|55.55|56.24|55.54|4
1656173840000|2022-06-25 16:17:20|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656173850000|2022-06-25 16:17:30|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656173860000|2022-06-25 16:17:40|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|2
1656173870000|2022-06-25 16:17:50|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|4
1656173880000|2022-06-25 16:18:00|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656173890000|2022-06-25 16:18:10|56.21|55.51|56.2|55.5|56.21|55.51|56.2|55.5|4
1656173900000|2022-06-25 16:18:20|56.21|55.51|56.24|55.54|56.24|55.54|56.21|55.51|4
1656173910000|2022-06-25 16:18:30|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656173920000|2022-06-25 16:18:40|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|3
1656173930000|2022-06-25 16:18:50|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656173940000|2022-06-25 16:19:00|56.22|55.52|56.22|55.52|56.23|55.53|56.21|55.51|7
1656173950000|2022-06-25 16:19:10|56.25|55.55|56.35|55.65|56.35|55.65|56.25|55.55|12
1656173960000|2022-06-25 16:19:20|56.36|55.66|56.52|55.82|56.53|55.83|56.36|55.66|12
1656173970000|2022-06-25 16:19:30|56.53|55.83|56.53|55.83|56.57|55.87|56.52|55.82|13
1656173980000|2022-06-25 16:19:40|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|2
1656173990000|2022-06-25 16:19:50|56.57|55.87|56.61|55.91|56.61|55.91|56.57|55.87|9
1656174000000|2022-06-25 16:20:00|56.62|55.92|56.7|56|56.72|56.02|56.62|55.92|11
1656174010000|2022-06-25 16:20:10|56.69|55.99|56.71|56.01|56.71|56.01|56.69|55.99|7
1656174020000|2022-06-25 16:20:20|56.7|56|56.7|56|56.71|56.01|56.7|56|5
1656174030000|2022-06-25 16:20:30|56.71|56.01|56.72|56.02|56.72|56.02|56.7|56|6
1656174040000|2022-06-25 16:20:40|56.73|56.03|56.85|56.15|56.88|56.18|56.73|56.03|14
1656174050000|2022-06-25 16:20:50|56.86|56.16|57|56.3|57|56.3|56.86|56.16|13
1656174060000|2022-06-25 16:21:00|56.99|56.29|57.03|56.33|57.03|56.33|56.99|56.29|5
1656174070000|2022-06-25 16:21:10|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|4
1656174080000|2022-06-25 16:21:20|57.04|56.34|56.84|56.14|57.05|56.35|56.83|56.13|23
1656174090000|2022-06-25 16:21:30|56.83|56.13|56.75|56.05|56.83|56.13|56.74|56.04|8
1656174100000|2022-06-25 16:21:40|56.74|56.04|56.85|56.15|56.85|56.15|56.71|56.01|14
1656174110000|2022-06-25 16:21:50|56.86|56.16|56.88|56.18|56.88|56.18|56.86|56.16|7
1656174120000|2022-06-25 16:22:00|56.87|56.17|56.95|56.25|56.95|56.25|56.87|56.17|10
1656174130000|2022-06-25 16:22:10|56.96|56.26|57.02|56.32|57.02|56.32|56.95|56.25|9
1656174140000|2022-06-25 16:22:20|57.03|56.33|57.02|56.32|57.03|56.33|57.01|56.31|4
1656174150000|2022-06-25 16:22:30|57.01|56.31|57.02|56.32|57.02|56.32|57.01|56.31|6
1656174160000|2022-06-25 16:22:40|57.01|56.31|56.99|56.29|57.02|56.32|56.99|56.29|13
1656174170000|2022-06-25 16:22:50|57|56.3|56.95|56.25|57|56.3|56.94|56.24|16
1656174180000|2022-06-25 16:23:00|56.93|56.23|56.9|56.2|56.94|56.24|56.9|56.2|10
1656174190000|2022-06-25 16:23:10|56.87|56.17|56.87|56.17|56.88|56.18|56.86|56.16|5
1656174200000|2022-06-25 16:23:20|56.85|56.15|56.83|56.13|56.85|56.15|56.82|56.12|9
1656174210000|2022-06-25 16:23:30|56.82|56.12|56.9|56.2|56.9|56.2|56.82|56.12|7
1656174220000|2022-06-25 16:23:40|56.91|56.21|56.91|56.21|56.92|56.22|56.91|56.21|5
1656174230000|2022-06-25 16:23:50|56.9|56.2|56.89|56.19|56.9|56.2|56.89|56.19|2
1656174240000|2022-06-25 16:24:00|56.88|56.18|56.9|56.2|56.91|56.21|56.88|56.18|5
1656174250000|2022-06-25 16:24:10|56.89|56.19|56.89|56.19|56.9|56.2|56.89|56.19|3
1656174260000|2022-06-25 16:24:20|56.9|56.2|56.91|56.21|56.91|56.21|56.9|56.2|4
1656174270000|2022-06-25 16:24:30|56.9|56.2|56.87|56.17|56.9|56.2|56.87|56.17|5
1656174280000|2022-06-25 16:24:40|56.85|56.15|56.84|56.14|56.85|56.15|56.84|56.14|4
1656174290000|2022-06-25 16:24:50|56.83|56.13|56.83|56.13|56.84|56.14|56.83|56.13|3
1656174300000|2022-06-25 16:25:00|56.84|56.14|56.83|56.13|56.84|56.14|56.83|56.13|12
1656174310000|2022-06-25 16:25:10|56.85|56.15|56.86|56.16|56.86|56.16|56.84|56.14|8
1656174320000|2022-06-25 16:25:20|56.87|56.17|56.89|56.19|56.9|56.2|56.87|56.17|7
1656174330000|2022-06-25 16:25:30|56.9|56.2|57.02|56.32|57.03|56.33|56.9|56.2|9
1656174340000|2022-06-25 16:25:40|57.03|56.33|57.03|56.33|57.07|56.37|57.03|56.33|8
1656174350000|2022-06-25 16:25:50|57.02|56.32|57.04|56.34|57.05|56.35|57.01|56.31|9
1656174360000|2022-06-25 16:26:00|57.05|56.35|57.02|56.32|57.05|56.35|57.01|56.31|14
1656174370000|2022-06-25 16:26:10|57.01|56.31|56.98|56.28|57.01|56.31|56.98|56.28|4
1656174380000|2022-06-25 16:26:20|56.97|56.27|56.91|56.21|56.98|56.28|56.91|56.21|11
1656174390000|2022-06-25 16:26:30|56.92|56.22|56.96|56.26|56.96|56.26|56.86|56.16|15
1656174400000|2022-06-25 16:26:40|56.97|56.27|57.02|56.32|57.02|56.32|56.96|56.26|9
1656174410000|2022-06-25 16:26:50|57.01|56.31|56.94|56.24|57.01|56.31|56.94|56.24|15
1656174420000|2022-06-25 16:27:00|56.93|56.23|56.94|56.24|56.94|56.24|56.9|56.2|7
1656174430000|2022-06-25 16:27:10|56.95|56.25|56.94|56.24|56.97|56.27|56.94|56.24|7
1656174440000|2022-06-25 16:27:20|56.95|56.25|56.97|56.27|56.97|56.27|56.92|56.22|10
1656174450000|2022-06-25 16:27:30|56.98|56.28|56.96|56.26|56.99|56.29|56.94|56.24|10
1656174460000|2022-06-25 16:27:40|56.97|56.27|56.94|56.24|56.98|56.28|56.93|56.23|11
1656174470000|2022-06-25 16:27:50|56.95|56.25|56.97|56.27|56.98|56.28|56.92|56.22|14
1656174480000|2022-06-25 16:28:00|56.95|56.25|56.93|56.23|56.97|56.27|56.91|56.21|16
1656174490000|2022-06-25 16:28:10|56.92|56.22|56.94|56.24|56.94|56.24|56.9|56.2|11
1656174500000|2022-06-25 16:28:20|56.93|56.23|56.91|56.21|56.93|56.23|56.9|56.2|7
1656174510000|2022-06-25 16:28:30|56.9|56.2|56.91|56.21|56.91|56.21|56.9|56.2|6
1656174520000|2022-06-25 16:28:40|56.92|56.22|56.93|56.23|56.94|56.24|56.91|56.21|12
1656174530000|2022-06-25 16:28:50|56.94|56.24|56.94|56.24|56.94|56.24|56.93|56.23|5
1656174540000|2022-06-25 16:29:00|56.95|56.25|56.95|56.25|56.95|56.25|56.94|56.24|3
1656174550000|2022-06-25 16:29:10|56.94|56.24|56.95|56.25|56.95|56.25|56.94|56.24|4
1656174560000|2022-06-25 16:29:20|56.94|56.24|56.91|56.21|56.94|56.24|56.91|56.21|4
1656174570000|2022-06-25 16:29:30|56.89|56.19|56.87|56.17|56.89|56.19|56.87|56.17|15
1656174580000|2022-06-25 16:29:40|56.88|56.18|56.9|56.2|56.91|56.21|56.87|56.17|7
1656174590000|2022-06-25 16:29:50|56.91|56.21|56.9|56.2|56.91|56.21|56.9|56.2|6
1656174600000|2022-06-25 16:30:00|56.91|56.21|56.91|56.21|56.94|56.24|56.91|56.21|13
1656174610000|2022-06-25 16:30:10|56.92|56.22|56.95|56.25|56.95|56.25|56.92|56.22|8
1656174620000|2022-06-25 16:30:20|56.94|56.24|56.98|56.28|56.98|56.28|56.94|56.24|8
1656174630000|2022-06-25 16:30:30|56.99|56.29|57.01|56.31|57.01|56.31|56.98|56.28|4
1656174640000|2022-06-25 16:30:40|57|56.3|57.02|56.32|57.02|56.32|57|56.3|9
1656174650000|2022-06-25 16:30:50|57.03|56.33|57.09|56.39|57.09|56.39|57.03|56.33|11
1656174660000|2022-06-25 16:31:00|57.08|56.38|57.08|56.38|57.09|56.39|57.08|56.38|5
1656174670000|2022-06-25 16:31:10|57.09|56.39|57.1|56.4|57.1|56.4|57.08|56.38|8
1656174680000|2022-06-25 16:31:20|57.09|56.39|57.08|56.38|57.1|56.4|57.08|56.38|4
1656174690000|2022-06-25 16:31:30|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1656174700000|2022-06-25 16:31:40|57.09|56.39|57.11|56.41|57.11|56.41|57.08|56.38|7
1656174710000|2022-06-25 16:31:50|57.1|56.4|57.12|56.42|57.12|56.42|57.1|56.4|9
1656174720000|2022-06-25 16:32:00|57.11|56.41|57.1|56.4|57.12|56.42|57.1|56.4|8
1656174730000|2022-06-25 16:32:10|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|8
1656174740000|2022-06-25 16:32:20|57.11|56.41|57.11|56.41|57.11|56.41|57.1|56.4|3
1656174760000|2022-06-25 16:32:40|57.12|56.42|57.13|56.43|57.14|56.44|57.12|56.42|4
1656174770000|2022-06-25 16:32:50|57.14|56.44|57.2|56.5|57.2|56.5|57.14|56.44|9
1656174780000|2022-06-25 16:33:00|57.21|56.51|57.18|56.48|57.22|56.52|57.18|56.48|11
1656174790000|2022-06-25 16:33:10|57.17|56.47|57.16|56.46|57.18|56.48|57.15|56.45|6
1656174800000|2022-06-25 16:33:20|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|2
1656174810000|2022-06-25 16:33:30|57.15|56.45|57.24|56.54|57.25|56.55|57.15|56.45|12
1656174820000|2022-06-25 16:33:40|57.23|56.53|57.23|56.53|57.24|56.54|57.22|56.52|11
1656174830000|2022-06-25 16:33:50|57.24|56.54|57.27|56.57|57.27|56.57|57.23|56.53|10
1656174840000|2022-06-25 16:34:00|57.26|56.56|57.23|56.53|57.27|56.57|57.22|56.52|9
1656174850000|2022-06-25 16:34:10|57.24|56.54|57.27|56.57|57.27|56.57|57.24|56.54|4
1656174860000|2022-06-25 16:34:20|57.28|56.58|57.3|56.6|57.3|56.6|57.28|56.58|9
1656174870000|2022-06-25 16:34:30|57.34|56.64|57.36|56.66|57.39|56.69|57.34|56.64|15
1656174880000|2022-06-25 16:34:40|57.37|56.67|57.42|56.72|57.42|56.72|57.37|56.67|8
1656174890000|2022-06-25 16:34:50|57.43|56.73|57.48|56.78|57.48|56.78|57.42|56.72|9
1656174900000|2022-06-25 16:35:00|57.47|56.77|57.48|56.78|57.49|56.79|57.47|56.77|9
1656174910000|2022-06-25 16:35:10|57.49|56.79|57.48|56.78|57.5|56.8|57.46|56.76|16
1656174920000|2022-06-25 16:35:20|57.47|56.77|57.45|56.75|57.48|56.78|57.45|56.75|13
1656174930000|2022-06-25 16:35:30|57.44|56.74|57.4|56.7|57.44|56.74|57.4|56.7|13
1656174940000|2022-06-25 16:35:40|57.41|56.71|57.43|56.73|57.43|56.73|57.39|56.69|7
1656174950000|2022-06-25 16:35:50|57.42|56.72|57.43|56.73|57.44|56.74|57.39|56.69|12
1656174960000|2022-06-25 16:36:00|57.44|56.74|57.45|56.75|57.45|56.75|57.44|56.74|2
1656174970000|2022-06-25 16:36:10|57.44|56.74|57.44|56.74|57.44|56.74|57.43|56.73|3
1656174980000|2022-06-25 16:36:20|57.43|56.73|57.42|56.72|57.43|56.73|57.41|56.71|4
1656174990000|2022-06-25 16:36:30|57.41|56.71|57.32|56.62|57.42|56.72|57.32|56.62|10
1656175000000|2022-06-25 16:36:40|57.31|56.61|57.34|56.64|57.34|56.64|57.3|56.6|8
1656175010000|2022-06-25 16:36:50|57.35|56.65|57.36|56.66|57.36|56.66|57.35|56.65|2
1656175020000|2022-06-25 16:37:00|57.37|56.67|57.37|56.67|57.37|56.67|57.36|56.66|3
1656175030000|2022-06-25 16:37:10|57.36|56.66|57.34|56.64|57.36|56.66|57.34|56.64|10
1656175040000|2022-06-25 16:37:20|57.33|56.63|57.34|56.64|57.35|56.65|57.33|56.63|8
1656175050000|2022-06-25 16:37:30|57.35|56.65|57.34|56.64|57.35|56.65|57.34|56.64|2
1656175060000|2022-06-25 16:37:40|57.35|56.65|57.34|56.64|57.35|56.65|57.33|56.63|4
1656175070000|2022-06-25 16:37:50|57.35|56.65|57.34|56.64|57.35|56.65|57.34|56.64|4
1656175080000|2022-06-25 16:38:00|57.35|56.65|57.35|56.65|57.35|56.65|57.34|56.64|5
1656175090000|2022-06-25 16:38:10|57.34|56.64|57.35|56.65|57.35|56.65|57.34|56.64|6
1656175100000|2022-06-25 16:38:20|57.34|56.64|57.34|56.64|57.35|56.65|57.34|56.64|5
1656175110000|2022-06-25 16:38:30|57.33|56.63|57.34|56.64|57.35|56.65|57.33|56.63|4
1656175130000|2022-06-25 16:38:50|57.33|56.63|57.32|56.62|57.33|56.63|57.31|56.61|8
1656175140000|2022-06-25 16:39:00|57.31|56.61|57.3|56.6|57.32|56.62|57.3|56.6|10
1656175150000|2022-06-25 16:39:10|57.29|56.59|57.22|56.52|57.29|56.59|57.22|56.52|7
1656175160000|2022-06-25 16:39:20|57.21|56.51|57.21|56.51|57.22|56.52|57.18|56.48|11
1656175170000|2022-06-25 16:39:30|57.22|56.52|57.19|56.49|57.22|56.52|57.17|56.47|8
1656175180000|2022-06-25 16:39:40|57.2|56.5|57.2|56.5|57.2|56.5|57.19|56.49|3
1656175200000|2022-06-25 16:40:00|57.21|56.51|57.1|56.4|57.21|56.51|57.09|56.39|9
1656175210000|2022-06-25 16:40:10|57.11|56.41|57.18|56.48|57.18|56.48|57.1|56.4|14
1656175220000|2022-06-25 16:40:20|57.17|56.47|57.29|56.59|57.29|56.59|57.17|56.47|9
1656175230000|2022-06-25 16:40:30|57.3|56.6|57.28|56.58|57.3|56.6|57.28|56.58|9
1656175240000|2022-06-25 16:40:40|57.26|56.56|57.21|56.51|57.26|56.56|57.21|56.51|7
1656175250000|2022-06-25 16:40:50|57.22|56.52|57.2|56.5|57.23|56.53|57.19|56.49|9
1656175260000|2022-06-25 16:41:00|57.19|56.49|57.19|56.49|57.19|56.49|57.19|56.49|1
1656175270000|2022-06-25 16:41:10|57.2|56.5|57.22|56.52|57.22|56.52|57.2|56.5|7
1656175280000|2022-06-25 16:41:20|57.23|56.53|57.23|56.53|57.23|56.53|57.23|56.53|1
1656175290000|2022-06-25 16:41:30|57.24|56.54|57.25|56.55|57.25|56.55|57.23|56.53|4
1656175300000|2022-06-25 16:41:40|57.24|56.54|57.24|56.54|57.24|56.54|57.24|56.54|1
1656175310000|2022-06-25 16:41:50|57.23|56.53|57.23|56.53|57.23|56.53|57.22|56.52|5
1656175320000|2022-06-25 16:42:00|57.22|56.52|57.19|56.49|57.22|56.52|57.18|56.48|7
1656175330000|2022-06-25 16:42:10|57.18|56.48|57.16|56.46|57.18|56.48|57.16|56.46|5
1656175340000|2022-06-25 16:42:20|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1656175350000|2022-06-25 16:42:30|57.16|56.46|57.13|56.43|57.16|56.46|57.13|56.43|6
1656175360000|2022-06-25 16:42:40|57.14|56.44|57.13|56.43|57.14|56.44|57.12|56.42|6
1656175370000|2022-06-25 16:42:50|57.12|56.42|57.15|56.45|57.15|56.45|57.12|56.42|4
1656175380000|2022-06-25 16:43:00|57.14|56.44|57.15|56.45|57.15|56.45|57.14|56.44|4
1656175390000|2022-06-25 16:43:10|57.16|56.46|57.16|56.46|57.16|56.46|57.16|56.46|1
1656175400000|2022-06-25 16:43:20|57.15|56.45|57.16|56.46|57.17|56.47|57.15|56.45|4
1656175410000|2022-06-25 16:43:30|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|4
1656175420000|2022-06-25 16:43:40|57.15|56.45|57.14|56.44|57.15|56.45|57.14|56.44|2
1656175430000|2022-06-25 16:43:50|57.13|56.43|57.1|56.4|57.14|56.44|57.1|56.4|5
1656175440000|2022-06-25 16:44:00|57.11|56.41|57.12|56.42|57.15|56.45|57.11|56.41|6
1656175450000|2022-06-25 16:44:10|57.11|56.41|57.11|56.41|57.11|56.41|57.11|56.41|1
1656175470000|2022-06-25 16:44:30|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656175480000|2022-06-25 16:44:40|57.09|56.39|57.11|56.41|57.12|56.42|57.09|56.39|9
1656175490000|2022-06-25 16:44:50|57.12|56.42|57.12|56.42|57.13|56.43|57.12|56.42|3
1656175500000|2022-06-25 16:45:00|57.11|56.41|57.11|56.41|57.12|56.42|57.11|56.41|5
1656175510000|2022-06-25 16:45:10|57.1|56.4|57.08|56.38|57.1|56.4|57.08|56.38|3
1656175520000|2022-06-25 16:45:20|57.06|56.36|57.04|56.34|57.06|56.36|57.04|56.34|3
1656175530000|2022-06-25 16:45:30|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656175540000|2022-06-25 16:45:40|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|5
1656175550000|2022-06-25 16:45:50|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|3
1656175560000|2022-06-25 16:46:00|57.02|56.32|57.04|56.34|57.04|56.34|57.01|56.31|9
1656175570000|2022-06-25 16:46:10|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|2
1656175580000|2022-06-25 16:46:20|57.03|56.33|57.01|56.31|57.03|56.33|56.95|56.25|12
1656175590000|2022-06-25 16:46:30|57|56.3|57.03|56.33|57.03|56.33|57|56.3|10
1656175600000|2022-06-25 16:46:40|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|2
1656175610000|2022-06-25 16:46:50|57.02|56.32|57.01|56.31|57.02|56.32|57.01|56.31|4
1656175620000|2022-06-25 16:47:00|57|56.3|56.99|56.29|57|56.3|56.98|56.28|6
1656175630000|2022-06-25 16:47:10|56.98|56.28|57|56.3|57|56.3|56.98|56.28|7
1656175640000|2022-06-25 16:47:20|56.99|56.29|57|56.3|57.01|56.31|56.99|56.29|6
1656175650000|2022-06-25 16:47:30|56.99|56.29|56.99|56.29|57|56.3|56.99|56.29|3
1656175660000|2022-06-25 16:47:40|57|56.3|56.98|56.28|57|56.3|56.97|56.27|8
1656175670000|2022-06-25 16:47:50|56.97|56.27|56.92|56.22|56.98|56.28|56.92|56.22|7
1656175680000|2022-06-25 16:48:00|56.93|56.23|56.93|56.23|56.93|56.23|56.93|56.23|1
1656175690000|2022-06-25 16:48:10|56.92|56.22|56.94|56.24|56.94|56.24|56.92|56.22|3
1656175700000|2022-06-25 16:48:20|56.95|56.25|56.95|56.25|56.96|56.26|56.95|56.25|3
1656175720000|2022-06-25 16:48:40|56.96|56.26|56.97|56.27|56.97|56.27|56.96|56.26|2
1656175730000|2022-06-25 16:48:50|56.96|56.26|56.95|56.25|56.96|56.26|56.95|56.25|2
1656175740000|2022-06-25 16:49:00|56.96|56.26|56.96|56.26|56.96|56.26|56.96|56.26|1
1656175750000|2022-06-25 16:49:10|56.95|56.25|56.97|56.27|56.97|56.27|56.95|56.25|7
1656175770000|2022-06-25 16:49:30|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|3
1656175780000|2022-06-25 16:49:40|56.97|56.27|56.98|56.28|56.98|56.28|56.96|56.26|6
1656175800000|2022-06-25 16:50:00|56.97|56.27|57.02|56.32|57.02|56.32|56.97|56.27|5
1656175810000|2022-06-25 16:50:10|57.03|56.33|57.04|56.34|57.05|56.35|57.02|56.32|10
1656175820000|2022-06-25 16:50:20|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656175830000|2022-06-25 16:50:30|57.06|56.36|57.12|56.42|57.12|56.42|57.05|56.35|7
1656175840000|2022-06-25 16:50:40|57.13|56.43|57.16|56.46|57.16|56.46|57.12|56.42|10
1656175850000|2022-06-25 16:50:50|57.15|56.45|57.14|56.44|57.16|56.46|57.14|56.44|4
1656175860000|2022-06-25 16:51:00|57.13|56.43|57.13|56.43|57.14|56.44|57.13|56.43|5
1656175870000|2022-06-25 16:51:10|57.12|56.42|57.11|56.41|57.12|56.42|57.11|56.41|6
1656175880000|2022-06-25 16:51:20|57.12|56.42|57.1|56.4|57.12|56.42|57.09|56.39|7
1656175890000|2022-06-25 16:51:30|57.09|56.39|57.08|56.38|57.1|56.4|57.08|56.38|6
1656175900000|2022-06-25 16:51:40|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|2
1656175910000|2022-06-25 16:51:50|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|4
1656175940000|2022-06-25 16:52:20|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|3
1656175950000|2022-06-25 16:52:30|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656175970000|2022-06-25 16:52:50|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|4
1656175990000|2022-06-25 16:53:10|57.06|56.36|57.06|56.36|57.06|56.36|57.06|56.36|1
1656176010000|2022-06-25 16:53:30|57.07|56.37|57.07|56.37|57.07|56.37|57.06|56.36|3
1656176020000|2022-06-25 16:53:40|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|4
1656176030000|2022-06-25 16:53:50|57.06|56.36|57.06|56.36|57.06|56.36|57.05|56.35|5
1656176040000|2022-06-25 16:54:00|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656176050000|2022-06-25 16:54:10|57.06|56.36|57.06|56.36|57.06|56.36|57.05|56.35|3
1656176060000|2022-06-25 16:54:20|57.07|56.37|57.08|56.38|57.08|56.38|57.06|56.36|4
1656176070000|2022-06-25 16:54:30|57.09|56.39|57.1|56.4|57.1|56.4|57.09|56.39|2
1656176080000|2022-06-25 16:54:40|57.11|56.41|57.18|56.48|57.18|56.48|57.11|56.41|8
1656176090000|2022-06-25 16:54:50|57.19|56.49|57.24|56.54|57.24|56.54|57.19|56.49|9
1656176100000|2022-06-25 16:55:00|57.25|56.55|57.26|56.56|57.26|56.56|57.24|56.54|4
1656176110000|2022-06-25 16:55:10|57.25|56.55|57.23|56.53|57.25|56.55|57.23|56.53|3
1656176120000|2022-06-25 16:55:20|57.22|56.52|57.16|56.46|57.22|56.52|57.16|56.46|8
1656176130000|2022-06-25 16:55:30|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1656176140000|2022-06-25 16:55:40|57.15|56.45|57.14|56.44|57.15|56.45|57.14|56.44|4
1656176150000|2022-06-25 16:55:50|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|4
1656176160000|2022-06-25 16:56:00|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|6
1656176190000|2022-06-25 16:56:30|57.15|56.45|57.16|56.46|57.16|56.46|57.15|56.45|2
1656176200000|2022-06-25 16:56:40|57.17|56.47|57.16|56.46|57.17|56.47|57.16|56.46|4
1656176210000|2022-06-25 16:56:50|57.15|56.45|57.15|56.45|57.16|56.46|57.15|56.45|3
1656176220000|2022-06-25 16:57:00|57.16|56.46|57.16|56.46|57.16|56.46|57.15|56.45|3
1656176230000|2022-06-25 16:57:10|57.15|56.45|57.15|56.45|57.17|56.47|57.15|56.45|9
1656176240000|2022-06-25 16:57:20|57.16|56.46|57.14|56.44|57.16|56.46|57.14|56.44|11
1656176250000|2022-06-25 16:57:30|57.15|56.45|57.13|56.43|57.15|56.45|57.13|56.43|11
1656176260000|2022-06-25 16:57:40|57.14|56.44|57.13|56.43|57.14|56.44|57.12|56.42|4
1656176270000|2022-06-25 16:57:50|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656176280000|2022-06-25 16:58:00|57.11|56.41|57.14|56.44|57.14|56.44|57.11|56.41|4
1656176300000|2022-06-25 16:58:20|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|2
1656176310000|2022-06-25 16:58:30|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|2
1656176320000|2022-06-25 16:58:40|57.13|56.43|57.12|56.42|57.13|56.43|57.11|56.41|4
1656176330000|2022-06-25 16:58:50|57.11|56.41|57.09|56.39|57.12|56.42|57.09|56.39|4
1656176340000|2022-06-25 16:59:00|57.1|56.4|57.07|56.37|57.1|56.4|57.07|56.37|6
1656176350000|2022-06-25 16:59:10|57.08|56.38|57.04|56.34|57.08|56.38|57.03|56.33|15
1656176360000|2022-06-25 16:59:20|57.05|56.35|57.05|56.35|57.05|56.35|57.04|56.34|5
1656176370000|2022-06-25 16:59:30|57.04|56.34|57.04|56.34|57.04|56.34|57.02|56.32|13
1656176390000|2022-06-25 16:59:50|57.03|56.33|57.03|56.33|57.04|56.34|57.03|56.33|3
1656176400000|2022-06-25 17:00:00|57.02|56.32|57.02|56.32|57.02|56.32|57.02|56.32|1
1656176410000|2022-06-25 17:00:10|57.01|56.31|57.03|56.33|57.03|56.33|57.01|56.31|7
1656176420000|2022-06-25 17:00:20|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656176430000|2022-06-25 17:00:30|57.03|56.33|57.03|56.33|57.04|56.34|57.03|56.33|3
1656176440000|2022-06-25 17:00:40|57.02|56.32|56.93|56.23|57.02|56.32|56.93|56.23|8
1656176450000|2022-06-25 17:00:50|56.92|56.22|56.9|56.2|56.93|56.23|56.9|56.2|5
1656176460000|2022-06-25 17:01:00|56.91|56.21|56.96|56.26|56.96|56.26|56.91|56.21|7
1656176470000|2022-06-25 17:01:10|56.97|56.27|56.93|56.23|56.97|56.27|56.93|56.23|7
1656176480000|2022-06-25 17:01:20|56.94|56.24|56.93|56.23|56.94|56.24|56.93|56.23|2
1656176490000|2022-06-25 17:01:30|56.94|56.24|56.94|56.24|56.94|56.24|56.94|56.24|1
1656176500000|2022-06-25 17:01:40|56.95|56.25|56.94|56.24|56.97|56.27|56.94|56.24|7
1656176510000|2022-06-25 17:01:50|56.93|56.23|56.93|56.23|56.94|56.24|56.93|56.23|5
1656176520000|2022-06-25 17:02:00|56.94|56.24|56.92|56.22|56.94|56.24|56.92|56.22|7
1656176530000|2022-06-25 17:02:10|56.91|56.21|56.92|56.22|56.92|56.22|56.91|56.21|2
1656176540000|2022-06-25 17:02:20|56.93|56.23|56.96|56.26|56.96|56.26|56.93|56.23|4
1656176550000|2022-06-25 17:02:30|56.95|56.25|56.95|56.25|56.95|56.25|56.94|56.24|3
1656176560000|2022-06-25 17:02:40|56.94|56.24|56.94|56.24|56.95|56.25|56.94|56.24|11
1656176570000|2022-06-25 17:02:50|56.95|56.25|56.95|56.25|56.95|56.25|56.94|56.24|9
1656176590000|2022-06-25 17:03:10|56.94|56.24|56.95|56.25|56.95|56.25|56.94|56.24|18
1656176600000|2022-06-25 17:03:20|56.94|56.24|56.94|56.24|56.95|56.25|56.94|56.24|5
1656176610000|2022-06-25 17:03:30|56.95|56.25|56.96|56.26|56.96|56.26|56.94|56.24|6
1656176620000|2022-06-25 17:03:40|56.95|56.25|56.95|56.25|56.95|56.25|56.94|56.24|9
1656176630000|2022-06-25 17:03:50|56.96|56.26|56.96|56.26|56.96|56.26|56.95|56.25|17
1656176640000|2022-06-25 17:04:00|56.95|56.25|56.95|56.25|56.95|56.25|56.95|56.25|1
1656176660000|2022-06-25 17:04:20|56.94|56.24|56.94|56.24|56.95|56.25|56.94|56.24|5
1656176670000|2022-06-25 17:04:30|56.93|56.23|56.94|56.24|56.94|56.24|56.93|56.23|2
1656176700000|2022-06-25 17:05:00|56.93|56.23|56.91|56.21|56.93|56.23|56.91|56.21|5
1656176720000|2022-06-25 17:05:20|56.9|56.2|56.86|56.16|56.9|56.2|56.86|56.16|5
1656176730000|2022-06-25 17:05:30|56.87|56.17|56.86|56.16|56.88|56.18|56.86|56.16|6
1656176740000|2022-06-25 17:05:40|56.87|56.17|56.84|56.14|56.87|56.17|56.84|56.14|6
1656176750000|2022-06-25 17:05:50|56.83|56.13|56.83|56.13|56.84|56.14|56.81|56.11|7
1656176760000|2022-06-25 17:06:00|56.82|56.12|56.83|56.13|56.83|56.13|56.82|56.12|2
1656176770000|2022-06-25 17:06:10|56.84|56.14|56.83|56.13|56.84|56.14|56.83|56.13|4
1656176780000|2022-06-25 17:06:20|56.84|56.14|56.85|56.15|56.85|56.15|56.84|56.14|4
1656176790000|2022-06-25 17:06:30|56.84|56.14|56.84|56.14|56.84|56.14|56.84|56.14|1
1656176810000|2022-06-25 17:06:50|56.85|56.15|56.89|56.19|56.89|56.19|56.85|56.15|7
1656176820000|2022-06-25 17:07:00|56.9|56.2|56.95|56.25|56.95|56.25|56.9|56.2|7
1656176830000|2022-06-25 17:07:10|56.96|56.26|56.99|56.29|56.99|56.29|56.96|56.26|6
1656176840000|2022-06-25 17:07:20|56.98|56.28|57.02|56.32|57.02|56.32|56.98|56.28|4
1656176850000|2022-06-25 17:07:30|57.01|56.31|56.96|56.26|57.02|56.32|56.95|56.25|9
1656176860000|2022-06-25 17:07:40|56.95|56.25|56.97|56.27|56.97|56.27|56.95|56.25|6
1656176870000|2022-06-25 17:07:50|56.98|56.28|56.98|56.28|56.98|56.28|56.97|56.27|5
1656176880000|2022-06-25 17:08:00|56.97|56.27|56.97|56.27|56.98|56.28|56.97|56.27|5
1656176890000|2022-06-25 17:08:10|56.96|56.26|56.94|56.24|56.96|56.26|56.94|56.24|3
1656176900000|2022-06-25 17:08:20|56.93|56.23|56.92|56.22|56.93|56.23|56.91|56.21|4
1656176910000|2022-06-25 17:08:30|56.91|56.21|56.91|56.21|56.92|56.22|56.9|56.2|5
1656176920000|2022-06-25 17:08:40|56.92|56.22|56.95|56.25|56.95|56.25|56.92|56.22|4
1656176930000|2022-06-25 17:08:50|56.96|56.26|56.97|56.27|56.97|56.27|56.96|56.26|4
1656176940000|2022-06-25 17:09:00|56.98|56.28|56.99|56.29|56.99|56.29|56.98|56.28|4
1656176950000|2022-06-25 17:09:10|56.98|56.28|57|56.3|57|56.3|56.98|56.28|7
1656176960000|2022-06-25 17:09:20|57.01|56.31|57.07|56.37|57.07|56.37|57.01|56.31|19
1656176970000|2022-06-25 17:09:30|57.08|56.38|57.1|56.4|57.1|56.4|57.07|56.37|7
1656176980000|2022-06-25 17:09:40|57.09|56.39|57.06|56.36|57.1|56.4|57.06|56.36|6
1656176990000|2022-06-25 17:09:50|57.05|56.35|57.03|56.33|57.05|56.35|57.03|56.33|6
1656177000000|2022-06-25 17:10:00|57.04|56.34|57.05|56.35|57.05|56.35|57.03|56.33|4
1656177010000|2022-06-25 17:10:10|57.06|56.36|57.06|56.36|57.07|56.37|57.05|56.35|5
1656177020000|2022-06-25 17:10:20|57.05|56.35|57.04|56.34|57.06|56.36|57.04|56.34|4
1656177030000|2022-06-25 17:10:30|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|3
1656177040000|2022-06-25 17:10:40|57.04|56.34|57.05|56.35|57.05|56.35|57.04|56.34|2
1656177050000|2022-06-25 17:10:50|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|3
1656177060000|2022-06-25 17:11:00|57.05|56.35|57.06|56.36|57.06|56.36|57.05|56.35|2
1656177070000|2022-06-25 17:11:10|57.07|56.37|57.05|56.35|57.07|56.37|57.05|56.35|3
1656177080000|2022-06-25 17:11:20|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|2
1656177090000|2022-06-25 17:11:30|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|4
1656177100000|2022-06-25 17:11:40|57.04|56.34|57.01|56.31|57.04|56.34|57.01|56.31|4
1656177120000|2022-06-25 17:12:00|57.02|56.32|57.02|56.32|57.03|56.33|57.01|56.31|7
1656177130000|2022-06-25 17:12:10|57.03|56.33|57.02|56.32|57.03|56.33|57.01|56.31|6
1656177150000|2022-06-25 17:12:30|57.01|56.31|56.98|56.28|57.01|56.31|56.98|56.28|4
1656177160000|2022-06-25 17:12:40|56.99|56.29|56.99|56.29|56.99|56.29|56.99|56.29|1
1656177170000|2022-06-25 17:12:50|56.98|56.28|56.96|56.26|56.98|56.28|56.96|56.26|3
1656177180000|2022-06-25 17:13:00|56.97|56.27|57|56.3|57|56.3|56.96|56.26|6
1656177190000|2022-06-25 17:13:10|57.01|56.31|57.02|56.32|57.02|56.32|57|56.3|4
1656177200000|2022-06-25 17:13:20|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|3
1656177220000|2022-06-25 17:13:40|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|2
1656177230000|2022-06-25 17:13:50|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656177240000|2022-06-25 17:14:00|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656177250000|2022-06-25 17:14:10|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656177260000|2022-06-25 17:14:20|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|3
1656177270000|2022-06-25 17:14:30|57.02|56.32|57.02|56.32|57.02|56.32|57.01|56.31|5
1656177290000|2022-06-25 17:14:50|57.01|56.31|57.01|56.31|57.02|56.32|57.01|56.31|3
1656177300000|2022-06-25 17:15:00|57.02|56.32|57.03|56.33|57.03|56.33|57.01|56.31|8
1656177310000|2022-06-25 17:15:10|57.04|56.34|57.04|56.34|57.04|56.34|57.04|56.34|1
1656177320000|2022-06-25 17:15:20|57.05|56.35|57.08|56.38|57.08|56.38|57.05|56.35|6
1656177330000|2022-06-25 17:15:30|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|2
1656177340000|2022-06-25 17:15:40|57.07|56.37|57.08|56.38|57.08|56.38|57.07|56.37|2
1656177350000|2022-06-25 17:15:50|57.07|56.37|57.07|56.37|57.07|56.37|57.05|56.35|7
1656177360000|2022-06-25 17:16:00|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|4
1656177370000|2022-06-25 17:16:10|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1656177380000|2022-06-25 17:16:20|57.1|56.4|57.08|56.38|57.11|56.41|57.08|56.38|5
1656177390000|2022-06-25 17:16:30|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|3
1656177400000|2022-06-25 17:16:40|57.1|56.4|57.1|56.4|57.1|56.4|57.1|56.4|1
1656177410000|2022-06-25 17:16:50|57.09|56.39|57.09|56.39|57.09|56.39|57.08|56.38|5
1656177420000|2022-06-25 17:17:00|57.08|56.38|57.07|56.37|57.08|56.38|57.07|56.37|2
1656177430000|2022-06-25 17:17:10|57.08|56.38|57.08|56.38|57.08|56.38|57.08|56.38|1
1656177440000|2022-06-25 17:17:20|57.07|56.37|57.1|56.4|57.11|56.41|57.06|56.36|7
1656177450000|2022-06-25 17:17:30|57.09|56.39|57.09|56.39|57.09|56.39|57.09|56.39|1
1656177460000|2022-06-25 17:17:40|57.1|56.4|57.15|56.45|57.15|56.45|57.1|56.4|8
1656177480000|2022-06-25 17:18:00|57.16|56.46|57.16|56.46|57.17|56.47|57.16|56.46|5
1656177490000|2022-06-25 17:18:10|57.15|56.45|57.15|56.45|57.15|56.45|57.15|56.45|1
1656177530000|2022-06-25 17:18:50|57.14|56.44|57.14|56.44|57.15|56.45|57.13|56.43|5
1656177540000|2022-06-25 17:19:00|57.13|56.43|57.12|56.42|57.13|56.43|57.12|56.42|4
1656177550000|2022-06-25 17:19:10|57.13|56.43|57.13|56.43|57.13|56.43|57.13|56.43|1
1656177560000|2022-06-25 17:19:20|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|2
1656177570000|2022-06-25 17:19:30|57.12|56.42|57.12|56.42|57.12|56.42|57.12|56.42|1
1656177600000|2022-06-25 17:20:00|57.11|56.41|57.11|56.41|57.12|56.42|57.11|56.41|3
1656177610000|2022-06-25 17:20:10|57.12|56.42|57.14|56.44|57.14|56.44|57.12|56.42|3
1656177620000|2022-06-25 17:20:20|57.13|56.43|57.14|56.44|57.14|56.44|57.13|56.43|6
1656177630000|2022-06-25 17:20:30|57.13|56.43|57.13|56.43|57.14|56.44|57.13|56.43|3
1656177650000|2022-06-25 17:20:50|57.14|56.44|57.14|56.44|57.14|56.44|57.14|56.44|1
1656177670000|2022-06-25 17:21:10|57.13|56.43|57.13|56.43|57.13|56.43|57.12|56.42|3
1656177700000|2022-06-25 17:21:40|57.14|56.44|57.18|56.48|57.18|56.48|57.14|56.44|4
1656177710000|2022-06-25 17:21:50|57.19|56.49|57.19|56.49|57.19|56.49|57.18|56.48|5
1656177720000|2022-06-25 17:22:00|57.21|56.51|57.23|56.53|57.23|56.53|57.2|56.5|5
1656177730000|2022-06-25 17:22:10|57.22|56.52|57.24|56.54|57.24|56.54|57.21|56.51|4
1656177740000|2022-06-25 17:22:20|57.23|56.53|57.22|56.52|57.23|56.53|57.21|56.51|6
1656177750000|2022-06-25 17:22:30|57.23|56.53|57.24|56.54|57.24|56.54|57.23|56.53|2
1656177760000|2022-06-25 17:22:40|57.25|56.55|57.28|56.58|57.28|56.58|57.25|56.55|3
1656177770000|2022-06-25 17:22:50|57.29|56.59|57.36|56.66|57.38|56.68|57.29|56.59|12
1656177780000|2022-06-25 17:23:00|57.37|56.67|57.36|56.66|57.38|56.68|57.36|56.66|6
1656177790000|2022-06-25 17:23:10|57.37|56.67|57.37|56.67|57.37|56.67|57.36|56.66|3
1656177800000|2022-06-25 17:23:20|57.36|56.66|57.37|56.67|57.37|56.67|57.36|56.66|6
1656177810000|2022-06-25 17:23:30|57.36|56.66|57.35|56.65|57.36|56.66|57.34|56.64|6
1656177820000|2022-06-25 17:23:40|57.36|56.66|57.43|56.73|57.43|56.73|57.36|56.66|8
1656177830000|2022-06-25 17:23:50|57.42|56.72|57.37|56.67|57.42|56.72|57.37|56.67|9
1656177840000|2022-06-25 17:24:00|57.38|56.68|57.42|56.72|57.42|56.72|57.38|56.68|5
1656177850000|2022-06-25 17:24:10|57.41|56.71|57.39|56.69|57.41|56.71|57.39|56.69|9
1656177860000|2022-06-25 17:24:20|57.38|56.68|57.37|56.67|57.38|56.68|57.37|56.67|2
1656177870000|2022-06-25 17:24:30|57.38|56.68|57.43|56.73|57.43|56.73|57.37|56.67|11
1656177880000|2022-06-25 17:24:40|57.42|56.72|57.44|56.74|57.44|56.74|57.42|56.72|3
1656177890000|2022-06-25 17:24:50|57.45|56.75|57.45|56.75|57.45|56.75|57.44|56.74|3
1656177900000|2022-06-25 17:25:00|57.44|56.74|57.82|57.12|57.82|57.12|57.44|56.74|25
1656177910000|2022-06-25 17:25:10|57.81|57.11|57.76|57.06|57.81|57.11|57.75|57.05|12
1656177920000|2022-06-25 17:25:20|57.77|57.07|57.92|57.22|57.92|57.22|57.77|57.07|16
1656177930000|2022-06-25 17:25:30|57.93|57.23|58.2|57.5|58.24|57.54|57.93|57.23|25
1656177940000|2022-06-25 17:25:40|58.21|57.51|58.17|57.47|58.21|57.51|58.17|57.47|13
1656177950000|2022-06-25 17:25:50|58.16|57.46|58.17|57.47|58.17|57.47|58.15|57.45|4
1656177960000|2022-06-25 17:26:00|58.16|57.46|58.16|57.46|58.17|57.47|58.14|57.44|11
1656177970000|2022-06-25 17:26:10|58.17|57.47|58.11|57.41|58.18|57.48|58.11|57.41|17
1656177980000|2022-06-25 17:26:20|58.12|57.42|58.12|57.42|58.12|57.42|58.1|57.4|9
1656177990000|2022-06-25 17:26:30|58.11|57.41|58.11|57.41|58.13|57.43|58.11|57.41|5
1656178000000|2022-06-25 17:26:40|58.12|57.42|58.1|57.4|58.12|57.42|58.09|57.39|5
1656178010000|2022-06-25 17:26:50|58.09|57.39|58.2|57.5|58.2|57.5|58.09|57.39|8
1656178020000|2022-06-25 17:27:00|58.21|57.51|58.99|58.29|58.99|58.29|58.21|57.51|33
1656178030000|2022-06-25 17:27:10|58.98|58.28|59.18|58.48|59.32|58.62|58.98|58.28|34
1656178040000|2022-06-25 17:27:20|59.16|58.46|58.89|58.19|59.16|58.46|58.87|58.17|30
1656178050000|2022-06-25 17:27:30|58.91|58.21|58.94|58.24|58.99|58.29|58.91|58.21|17
1656178060000|2022-06-25 17:27:40|58.93|58.23|58.96|58.26|58.97|58.27|58.91|58.21|13
1656178070000|2022-06-25 17:27:50|58.95|58.25|58.8|58.1|58.96|58.26|58.8|58.1|14
1656178080000|2022-06-25 17:28:00|58.79|58.09|58.75|58.05|58.79|58.09|58.65|57.95|23
1656178090000|2022-06-25 17:28:10|58.74|58.04|58.74|58.04|58.74|58.04|58.73|58.03|7
1656178100000|2022-06-25 17:28:20|58.73|58.03|58.84|58.14|58.87|58.17|58.73|58.03|14
1656178110000|2022-06-25 17:28:30|58.85|58.15|58.76|58.06|58.86|58.16|58.76|58.06|15
1656178120000|2022-06-25 17:28:40|58.78|58.08|58.83|58.13|58.83|58.13|58.77|58.07|13
1656178130000|2022-06-25 17:28:50|58.82|58.12|58.82|58.12|58.84|58.14|58.82|58.12|5
1656178140000|2022-06-25 17:29:00|58.81|58.11|58.76|58.06|58.81|58.11|58.75|58.05|8
1656178150000|2022-06-25 17:29:10|58.77|58.07|58.77|58.07|58.8|58.1|58.77|58.07|12
1656178160000|2022-06-25 17:29:20|58.76|58.06|58.63|57.93|58.77|58.07|58.63|57.93|15
1656178170000|2022-06-25 17:29:30|58.64|57.94|58.48|57.78|58.64|57.94|58.48|57.78|20
1656178180000|2022-06-25 17:29:40|58.47|57.77|58.64|57.94|58.69|57.99|58.46|57.76|18
1656178190000|2022-06-25 17:29:50|58.65|57.95|58.63|57.93|58.67|57.97|58.62|57.92|9
1656178200000|2022-06-25 17:30:00|58.64|57.94|58.71|58.01|58.75|58.05|58.64|57.94|18
1656178210000|2022-06-25 17:30:10|58.72|58.02|58.71|58.01|58.72|58.02|58.7|58|10
1656178220000|2022-06-25 17:30:20|58.72|58.02|58.71|58.01|58.77|58.07|58.71|58.01|13
1656178230000|2022-06-25 17:30:30|58.72|58.02|58.64|57.94|58.72|58.02|58.64|57.94|11
1656178240000|2022-06-25 17:30:40|58.63|57.93|58.71|58.01|58.72|58.02|58.62|57.92|17
1656178250000|2022-06-25 17:30:50|58.7|58|58.7|58|58.71|58.01|58.7|58|5
1656178260000|2022-06-25 17:31:00|58.68|57.98|58.7|58|58.71|58.01|58.67|57.97|9
1656178270000|2022-06-25 17:31:10|58.71|58.01|58.72|58.02|58.75|58.05|58.7|58|14
1656178280000|2022-06-25 17:31:20|58.73|58.03|58.79|58.09|58.8|58.1|58.73|58.03|12
1656178290000|2022-06-25 17:31:30|58.78|58.08|58.76|58.06|58.78|58.08|58.76|58.06|9
1656178300000|2022-06-25 17:31:40|58.75|58.05|58.76|58.06|58.76|58.06|58.75|58.05|2
1656178310000|2022-06-25 17:31:50|58.75|58.05|58.75|58.05|58.76|58.06|58.75|58.05|3
1656178320000|2022-06-25 17:32:00|58.76|58.06|58.74|58.04|58.76|58.06|58.72|58.02|18
1656178330000|2022-06-25 17:32:10|58.75|58.05|58.7|58|58.75|58.05|58.7|58|11
1656178340000|2022-06-25 17:32:20|58.69|57.99|58.67|57.97|58.7|58|58.67|57.97|7
1656178350000|2022-06-25 17:32:30|58.68|57.98|58.62|57.92|58.68|57.98|58.62|57.92|14
1656178360000|2022-06-25 17:32:40|58.63|57.93|58.57|57.87|58.63|57.93|58.56|57.86|14
1656178370000|2022-06-25 17:32:50|58.56|57.86|58.57|57.87|58.57|57.87|58.52|57.82|14
1656178380000|2022-06-25 17:33:00|58.56|57.86|58.6|57.9|58.6|57.9|58.56|57.86|7
1656178390000|2022-06-25 17:33:10|58.61|57.91|58.62|57.92|58.63|57.93|58.61|57.91|6
1656178400000|2022-06-25 17:33:20|58.61|57.91|58.61|57.91|58.61|57.91|58.59|57.89|11
1656178410000|2022-06-25 17:33:30|58.6|57.9|58.59|57.89|58.61|57.91|58.58|57.88|10
1656178420000|2022-06-25 17:33:40|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|2
1656178430000|2022-06-25 17:33:50|58.6|57.9|58.59|57.89|58.6|57.9|58.58|57.88|4
1656178440000|2022-06-25 17:34:00|58.58|57.88|58.6|57.9|58.6|57.9|58.58|57.88|3
1656178450000|2022-06-25 17:34:10|58.59|57.89|58.59|57.89|58.59|57.89|58.59|57.89|1
1656178460000|2022-06-25 17:34:20|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|6
1656178470000|2022-06-25 17:34:30|58.58|57.88|58.55|57.85|58.59|57.89|58.55|57.85|8
1656178480000|2022-06-25 17:34:40|58.54|57.84|58.54|57.84|58.55|57.85|58.54|57.84|5
1656178490000|2022-06-25 17:34:50|58.53|57.83|58.52|57.82|58.53|57.83|58.51|57.81|10
1656178500000|2022-06-25 17:35:00|58.51|57.81|58.52|57.82|58.53|57.83|58.51|57.81|6
1656178510000|2022-06-25 17:35:10|58.53|57.83|58.54|57.84|58.55|57.85|58.53|57.83|6
1656178520000|2022-06-25 17:35:20|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656178530000|2022-06-25 17:35:30|58.56|57.86|58.61|57.91|58.61|57.91|58.55|57.85|8
1656178540000|2022-06-25 17:35:40|58.62|57.92|58.7|58|58.7|58|58.62|57.92|11
1656178550000|2022-06-25 17:35:50|58.71|58.01|58.68|57.98|58.71|58.01|58.68|57.98|14
1656178560000|2022-06-25 17:36:00|58.69|57.99|58.64|57.94|58.7|58|58.64|57.94|13
1656178570000|2022-06-25 17:36:10|58.63|57.93|58.64|57.94|58.64|57.94|58.62|57.92|12
1656178580000|2022-06-25 17:36:20|58.63|57.93|58.58|57.88|58.64|57.94|58.58|57.88|8
1656178590000|2022-06-25 17:36:30|58.57|57.87|58.6|57.9|58.61|57.91|58.57|57.87|8
1656178610000|2022-06-25 17:36:50|58.59|57.89|58.59|57.89|58.59|57.89|58.58|57.88|3
1656178620000|2022-06-25 17:37:00|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|6
1656178630000|2022-06-25 17:37:10|58.58|57.88|58.54|57.84|58.58|57.88|58.54|57.84|4
1656178640000|2022-06-25 17:37:20|58.53|57.83|58.57|57.87|58.57|57.87|58.53|57.83|9
1656178650000|2022-06-25 17:37:30|58.58|57.88|58.55|57.85|58.58|57.88|58.55|57.85|6
1656178660000|2022-06-25 17:37:40|58.56|57.86|58.56|57.86|58.57|57.87|58.56|57.86|7
1656178670000|2022-06-25 17:37:50|58.55|57.85|58.52|57.82|58.55|57.85|58.52|57.82|6
1656178680000|2022-06-25 17:38:00|58.5|57.8|58.49|57.79|58.51|57.81|58.49|57.79|8
1656178690000|2022-06-25 17:38:10|58.5|57.8|58.49|57.79|58.5|57.8|58.49|57.79|2
1656178700000|2022-06-25 17:38:20|58.5|57.8|58.51|57.81|58.53|57.83|58.5|57.8|11
1656178710000|2022-06-25 17:38:30|58.5|57.8|58.54|57.84|58.55|57.85|58.5|57.8|9
1656178720000|2022-06-25 17:38:40|58.53|57.83|58.51|57.81|58.53|57.83|58.51|57.81|6
1656178730000|2022-06-25 17:38:50|58.5|57.8|58.49|57.79|58.5|57.8|58.48|57.78|10
1656178740000|2022-06-25 17:39:00|58.48|57.78|58.45|57.75|58.48|57.78|58.43|57.73|11
1656178750000|2022-06-25 17:39:10|58.44|57.74|58.4|57.7|58.44|57.74|58.37|57.67|11
1656178760000|2022-06-25 17:39:20|58.39|57.69|58.38|57.68|58.39|57.69|58.38|57.68|2
1656178770000|2022-06-25 17:39:30|58.39|57.69|58.4|57.7|58.4|57.7|58.38|57.68|4
1656178780000|2022-06-25 17:39:40|58.41|57.71|58.36|57.66|58.41|57.71|58.36|57.66|8
1656178790000|2022-06-25 17:39:50|58.37|57.67|58.3|57.6|58.37|57.67|58.3|57.6|9
1656178800000|2022-06-25 17:40:00|58.31|57.61|58.34|57.64|58.37|57.67|58.31|57.61|18
1656178810000|2022-06-25 17:40:10|58.33|57.63|58.36|57.66|58.37|57.67|58.33|57.63|9
1656178820000|2022-06-25 17:40:20|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656178830000|2022-06-25 17:40:30|58.36|57.66|58.37|57.67|58.37|57.67|58.35|57.65|4
1656178840000|2022-06-25 17:40:40|58.36|57.66|58.34|57.64|58.36|57.66|58.34|57.64|3
1656178850000|2022-06-25 17:40:50|58.35|57.65|58.35|57.65|58.35|57.65|58.34|57.64|3
1656178860000|2022-06-25 17:41:00|58.37|57.67|58.38|57.68|58.4|57.7|58.37|57.67|11
1656178870000|2022-06-25 17:41:10|58.37|57.67|58.33|57.63|58.38|57.68|58.33|57.63|7
1656178880000|2022-06-25 17:41:20|58.34|57.64|58.32|57.62|58.36|57.66|58.32|57.62|8
1656178890000|2022-06-25 17:41:30|58.31|57.61|58.31|57.61|58.31|57.61|58.3|57.6|3
1656178900000|2022-06-25 17:41:40|58.3|57.6|58.3|57.6|58.3|57.6|58.3|57.6|1
1656178910000|2022-06-25 17:41:50|58.31|57.61|58.31|57.61|58.31|57.61|58.31|57.61|1
1656178920000|2022-06-25 17:42:00|58.3|57.6|58.31|57.61|58.31|57.61|58.3|57.6|2
1656178930000|2022-06-25 17:42:10|58.3|57.6|58.3|57.6|58.31|57.61|58.28|57.58|7
1656178940000|2022-06-25 17:42:20|58.31|57.61|58.28|57.58|58.31|57.61|58.28|57.58|6
1656178950000|2022-06-25 17:42:30|58.27|57.57|58.33|57.63|58.33|57.63|58.26|57.56|8
1656178960000|2022-06-25 17:42:40|58.34|57.64|58.35|57.65|58.42|57.72|58.34|57.64|16
1656178970000|2022-06-25 17:42:50|58.34|57.64|58.38|57.68|58.38|57.68|58.34|57.64|9
1656178980000|2022-06-25 17:43:00|58.39|57.69|58.37|57.67|58.39|57.69|58.36|57.66|9
1656178990000|2022-06-25 17:43:10|58.38|57.68|58.36|57.66|58.38|57.68|58.36|57.66|9
1656179000000|2022-06-25 17:43:20|58.37|57.67|58.38|57.68|58.38|57.68|58.37|57.67|2
1656179010000|2022-06-25 17:43:30|58.37|57.67|58.35|57.65|58.37|57.67|58.33|57.63|12
1656179020000|2022-06-25 17:43:40|58.33|57.63|58.34|57.64|58.34|57.64|58.33|57.63|2
1656179030000|2022-06-25 17:43:50|58.35|57.65|58.36|57.66|58.36|57.66|58.34|57.64|8
1656179040000|2022-06-25 17:44:00|58.35|57.65|58.35|57.65|58.36|57.66|58.35|57.65|9
1656179050000|2022-06-25 17:44:10|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|8
1656179060000|2022-06-25 17:44:20|58.34|57.64|58.36|57.66|58.36|57.66|58.34|57.64|3
1656179070000|2022-06-25 17:44:30|58.38|57.68|58.36|57.66|58.4|57.7|58.33|57.63|12
1656179080000|2022-06-25 17:44:40|58.37|57.67|58.34|57.64|58.37|57.67|58.33|57.63|5
1656179090000|2022-06-25 17:44:50|58.33|57.63|58.32|57.62|58.33|57.63|58.31|57.61|6
1656179100000|2022-06-25 17:45:00|58.33|57.63|58.26|57.56|58.33|57.63|58.26|57.56|12
1656179110000|2022-06-25 17:45:10|58.24|57.54|58.28|57.58|58.28|57.58|58.18|57.48|14
1656179120000|2022-06-25 17:45:20|58.29|57.59|58.24|57.54|58.29|57.59|58.24|57.54|8
1656179130000|2022-06-25 17:45:30|58.23|57.53|58.27|57.57|58.27|57.57|58.21|57.51|10
1656179140000|2022-06-25 17:45:40|58.26|57.56|58.21|57.51|58.26|57.56|58.21|57.51|10
1656179150000|2022-06-25 17:45:50|58.19|57.49|58.22|57.52|58.22|57.52|58.19|57.49|14
1656179160000|2022-06-25 17:46:00|58.23|57.53|58.24|57.54|58.24|57.54|58.22|57.52|12
1656179170000|2022-06-25 17:46:10|58.23|57.53|58.28|57.58|58.28|57.58|58.22|57.52|6
1656179180000|2022-06-25 17:46:20|58.27|57.57|58.29|57.59|58.29|57.59|58.25|57.55|9
1656179190000|2022-06-25 17:46:30|58.3|57.6|58.31|57.61|58.31|57.61|58.29|57.59|10
1656179200000|2022-06-25 17:46:40|58.3|57.6|58.28|57.58|58.31|57.61|58.28|57.58|8
1656179210000|2022-06-25 17:46:50|58.29|57.59|58.27|57.57|58.29|57.59|58.27|57.57|3
1656179220000|2022-06-25 17:47:00|58.25|57.55|58.26|57.56|58.26|57.56|58.25|57.55|4
1656179230000|2022-06-25 17:47:10|58.27|57.57|58.27|57.57|58.29|57.59|58.25|57.55|11
1656179240000|2022-06-25 17:47:20|58.28|57.58|58.31|57.61|58.31|57.61|58.28|57.58|3
1656179250000|2022-06-25 17:47:30|58.3|57.6|58.28|57.58|58.3|57.6|58.28|57.58|7
1656179260000|2022-06-25 17:47:40|58.27|57.57|58.31|57.61|58.31|57.61|58.27|57.57|5
1656179270000|2022-06-25 17:47:50|58.3|57.6|58.29|57.59|58.3|57.6|58.29|57.59|2
1656179280000|2022-06-25 17:48:00|58.3|57.6|58.3|57.6|58.3|57.6|58.29|57.59|3
1656179290000|2022-06-25 17:48:10|58.29|57.59|58.31|57.61|58.31|57.61|58.29|57.59|5
1656179300000|2022-06-25 17:48:20|58.32|57.62|58.31|57.61|58.33|57.63|58.29|57.59|7
1656179310000|2022-06-25 17:48:30|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|4
1656179320000|2022-06-25 17:48:40|58.32|57.62|58.32|57.62|58.32|57.62|58.32|57.62|1
1656179330000|2022-06-25 17:48:50|58.31|57.61|58.31|57.61|58.32|57.62|58.31|57.61|5
1656179340000|2022-06-25 17:49:00|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|8
1656179350000|2022-06-25 17:49:10|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|4
1656179360000|2022-06-25 17:49:20|58.3|57.6|58.3|57.6|58.3|57.6|58.3|57.6|1
1656179390000|2022-06-25 17:49:50|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|2
1656179400000|2022-06-25 17:50:00|58.29|57.59|58.2|57.5|58.29|57.59|58.19|57.49|8
1656179410000|2022-06-25 17:50:10|58.21|57.51|58.23|57.53|58.24|57.54|58.21|57.51|5
1656179420000|2022-06-25 17:50:20|58.24|57.54|58.23|57.53|58.24|57.54|58.23|57.53|6
1656179430000|2022-06-25 17:50:30|58.24|57.54|58.22|57.52|58.24|57.54|58.22|57.52|4
1656179440000|2022-06-25 17:50:40|58.21|57.51|58.19|57.49|58.21|57.51|58.16|57.46|10
1656179450000|2022-06-25 17:50:50|58.18|57.48|58.15|57.45|58.18|57.48|58.15|57.45|4
1656179460000|2022-06-25 17:51:00|58.16|57.46|58.14|57.44|58.16|57.46|58.13|57.43|7
1656179470000|2022-06-25 17:51:10|58.13|57.43|58.13|57.43|58.14|57.44|58.13|57.43|3
1656179480000|2022-06-25 17:51:20|58.12|57.42|58.18|57.48|58.18|57.48|58.12|57.42|10
1656179490000|2022-06-25 17:51:30|58.19|57.49|58.15|57.45|58.21|57.51|58.15|57.45|11
1656179500000|2022-06-25 17:51:40|58.14|57.44|58.13|57.43|58.15|57.45|58.13|57.43|5
1656179510000|2022-06-25 17:51:50|58.12|57.42|58.13|57.43|58.13|57.43|58.12|57.42|8
1656179520000|2022-06-25 17:52:00|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1656179530000|2022-06-25 17:52:10|58.15|57.45|58.2|57.5|58.2|57.5|58.15|57.45|7
1656179540000|2022-06-25 17:52:20|58.21|57.51|58.2|57.5|58.21|57.51|58.2|57.5|4
1656179550000|2022-06-25 17:52:30|58.19|57.49|58.17|57.47|58.19|57.49|58.17|57.47|3
1656179560000|2022-06-25 17:52:40|58.18|57.48|58.19|57.49|58.22|57.52|58.17|57.47|10
1656179570000|2022-06-25 17:52:50|58.2|57.5|58.17|57.47|58.2|57.5|58.17|57.47|8
1656179580000|2022-06-25 17:53:00|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|3
1656179590000|2022-06-25 17:53:10|58.15|57.45|58.18|57.48|58.18|57.48|58.15|57.45|4
1656179610000|2022-06-25 17:53:30|58.17|57.47|58.16|57.46|58.17|57.47|58.16|57.46|2
1656179630000|2022-06-25 17:53:50|58.17|57.47|58.16|57.46|58.17|57.47|58.16|57.46|8
1656179640000|2022-06-25 17:54:00|58.15|57.45|58.15|57.45|58.15|57.45|58.15|57.45|1
1656179650000|2022-06-25 17:54:10|58.16|57.46|58.18|57.48|58.18|57.48|58.16|57.46|3
1656179660000|2022-06-25 17:54:20|58.19|57.49|58.17|57.47|58.19|57.49|58.17|57.47|3
1656179670000|2022-06-25 17:54:30|58.18|57.48|58.19|57.49|58.19|57.49|58.18|57.48|2
1656179680000|2022-06-25 17:54:40|58.2|57.5|58.32|57.62|58.32|57.62|58.19|57.49|10
1656179690000|2022-06-25 17:54:50|58.31|57.61|58.27|57.57|58.31|57.61|58.26|57.56|11
1656179700000|2022-06-25 17:55:00|58.25|57.55|58.23|57.53|58.25|57.55|58.23|57.53|5
1656179710000|2022-06-25 17:55:10|58.25|57.55|58.28|57.58|58.3|57.6|58.25|57.55|11
1656179720000|2022-06-25 17:55:20|58.27|57.57|58.27|57.57|58.27|57.57|58.24|57.54|11
1656179730000|2022-06-25 17:55:30|58.28|57.58|58.29|57.59|58.3|57.6|58.28|57.58|9
1656179740000|2022-06-25 17:55:40|58.28|57.58|58.26|57.56|58.29|57.59|58.26|57.56|9
1656179750000|2022-06-25 17:55:50|58.27|57.57|58.28|57.58|58.28|57.58|58.26|57.56|8
1656179760000|2022-06-25 17:56:00|58.29|57.59|58.28|57.58|58.29|57.59|58.28|57.58|2
1656179770000|2022-06-25 17:56:10|58.29|57.59|58.28|57.58|58.29|57.59|58.28|57.58|2
1656179780000|2022-06-25 17:56:20|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|2
1656179790000|2022-06-25 17:56:30|58.25|57.55|58.23|57.53|58.26|57.56|58.22|57.52|7
1656179800000|2022-06-25 17:56:40|58.24|57.54|58.21|57.51|58.24|57.54|58.2|57.5|10
1656179810000|2022-06-25 17:56:50|58.22|57.52|58.24|57.54|58.24|57.54|58.21|57.51|9
1656179830000|2022-06-25 17:57:10|58.25|57.55|58.25|57.55|58.26|57.56|58.25|57.55|3
1656179840000|2022-06-25 17:57:20|58.26|57.56|58.28|57.58|58.28|57.58|58.26|57.56|7
1656179850000|2022-06-25 17:57:30|58.29|57.59|58.28|57.58|58.29|57.59|58.28|57.58|2
1656179860000|2022-06-25 17:57:40|58.29|57.59|58.31|57.61|58.31|57.61|58.29|57.59|5
1656179870000|2022-06-25 17:57:50|58.32|57.62|58.31|57.61|58.33|57.63|58.31|57.61|10
1656179880000|2022-06-25 17:58:00|58.3|57.6|58.3|57.6|58.3|57.6|58.3|57.6|1
1656179900000|2022-06-25 17:58:20|58.29|57.59|58.2|57.5|58.29|57.59|58.2|57.5|11
1656179910000|2022-06-25 17:58:30|58.21|57.51|58.2|57.5|58.22|57.52|58.2|57.5|14
1656179920000|2022-06-25 17:58:40|58.21|57.51|58.21|57.51|58.21|57.51|58.21|57.51|1
1656179930000|2022-06-25 17:58:50|58.22|57.52|58.21|57.51|58.22|57.52|58.21|57.51|4
1656179940000|2022-06-25 17:59:00|58.2|57.5|58.31|57.61|58.31|57.61|58.2|57.5|6
1656179950000|2022-06-25 17:59:10|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|2
1656179960000|2022-06-25 17:59:20|58.29|57.59|58.16|57.46|58.29|57.59|58.15|57.45|6
1656179970000|2022-06-25 17:59:30|58.18|57.48|58.19|57.49|58.2|57.5|58.18|57.48|8
1656179980000|2022-06-25 17:59:40|58.2|57.5|58.22|57.52|58.22|57.52|58.2|57.5|3
1656179990000|2022-06-25 17:59:50|58.23|57.53|58.23|57.53|58.23|57.53|58.22|57.52|5
1656180000000|2022-06-25 18:00:00|58.22|57.52|58.25|57.55|58.28|57.58|58.22|57.52|15
1656180010000|2022-06-25 18:00:10|58.26|57.56|58.24|57.54|58.26|57.56|58.21|57.51|11
1656180020000|2022-06-25 18:00:20|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|4
1656180060000|2022-06-25 18:01:00|58.25|57.55|58.28|57.58|58.28|57.58|58.25|57.55|8
1656180070000|2022-06-25 18:01:10|58.27|57.57|58.29|57.59|58.29|57.59|58.27|57.57|3
1656180080000|2022-06-25 18:01:20|58.28|57.58|58.25|57.55|58.28|57.58|58.25|57.55|6
1656180090000|2022-06-25 18:01:30|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|4
1656180100000|2022-06-25 18:01:40|58.24|57.54|58.22|57.52|58.24|57.54|58.22|57.52|3
1656180110000|2022-06-25 18:01:50|58.23|57.53|58.23|57.53|58.23|57.53|58.23|57.53|1
1656180120000|2022-06-25 18:02:00|58.24|57.54|58.26|57.56|58.26|57.56|58.24|57.54|5
1656180130000|2022-06-25 18:02:10|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|2
1656180140000|2022-06-25 18:02:20|58.25|57.55|58.25|57.55|58.25|57.55|58.25|57.55|1
1656180150000|2022-06-25 18:02:30|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656180160000|2022-06-25 18:02:40|58.25|57.55|58.24|57.54|58.25|57.55|58.24|57.54|4
1656180170000|2022-06-25 18:02:50|58.25|57.55|58.25|57.55|58.25|57.55|58.25|57.55|1
1656180180000|2022-06-25 18:03:00|58.26|57.56|58.26|57.56|58.26|57.56|58.25|57.55|3
1656180190000|2022-06-25 18:03:10|58.25|57.55|58.26|57.56|58.26|57.56|58.25|57.55|2
1656180200000|2022-06-25 18:03:20|58.25|57.55|58.25|57.55|58.25|57.55|58.24|57.54|3
1656180210000|2022-06-25 18:03:30|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656180220000|2022-06-25 18:03:40|58.25|57.55|58.28|57.58|58.28|57.58|58.25|57.55|3
1656180230000|2022-06-25 18:03:50|58.29|57.59|58.34|57.64|58.34|57.64|58.29|57.59|6
1656180240000|2022-06-25 18:04:00|58.33|57.63|58.35|57.65|58.35|57.65|58.33|57.63|5
1656180250000|2022-06-25 18:04:10|58.36|57.66|58.42|57.72|58.45|57.75|58.36|57.66|11
1656180260000|2022-06-25 18:04:20|58.41|57.71|58.37|57.67|58.41|57.71|58.37|57.67|4
1656180270000|2022-06-25 18:04:30|58.38|57.68|58.38|57.68|58.39|57.69|58.38|57.68|3
1656180280000|2022-06-25 18:04:40|58.39|57.69|58.39|57.69|58.4|57.7|58.38|57.68|5
1656180290000|2022-06-25 18:04:50|58.38|57.68|58.36|57.66|58.38|57.68|58.36|57.66|3
1656180300000|2022-06-25 18:05:00|58.35|57.65|58.33|57.63|58.36|57.66|58.31|57.61|10
1656180310000|2022-06-25 18:05:10|58.34|57.64|58.3|57.6|58.34|57.64|58.3|57.6|3
1656180320000|2022-06-25 18:05:20|58.31|57.61|58.29|57.59|58.31|57.61|58.29|57.59|2
1656180330000|2022-06-25 18:05:30|58.3|57.6|58.28|57.58|58.3|57.6|58.28|57.58|3
1656180340000|2022-06-25 18:05:40|58.29|57.59|58.31|57.61|58.31|57.61|58.28|57.58|7
1656180350000|2022-06-25 18:05:50|58.33|57.63|58.35|57.65|58.35|57.65|58.33|57.63|7
1656180360000|2022-06-25 18:06:00|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|4
1656180380000|2022-06-25 18:06:20|58.36|57.66|58.56|57.86|58.56|57.86|58.36|57.66|16
1656180390000|2022-06-25 18:06:30|58.57|57.87|58.6|57.9|58.63|57.93|58.57|57.87|14
1656180400000|2022-06-25 18:06:40|58.57|57.87|58.53|57.83|58.57|57.87|58.53|57.83|3
1656180410000|2022-06-25 18:06:50|58.52|57.82|58.53|57.83|58.53|57.83|58.52|57.82|2
1656180420000|2022-06-25 18:07:00|58.54|57.84|58.52|57.82|58.54|57.84|58.52|57.82|5
1656180430000|2022-06-25 18:07:10|58.53|57.83|58.54|57.84|58.54|57.84|58.53|57.83|2
1656180440000|2022-06-25 18:07:20|58.53|57.83|58.55|57.85|58.55|57.85|58.53|57.83|3
1656180450000|2022-06-25 18:07:30|58.56|57.86|58.59|57.89|58.59|57.89|58.55|57.85|8
1656180460000|2022-06-25 18:07:40|58.58|57.88|58.57|57.87|58.58|57.88|58.56|57.86|8
1656180470000|2022-06-25 18:07:50|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|6
1656180480000|2022-06-25 18:08:00|58.58|57.88|58.62|57.92|58.62|57.92|58.58|57.88|11
1656180490000|2022-06-25 18:08:10|58.61|57.91|58.61|57.91|58.62|57.92|58.61|57.91|3
1656180500000|2022-06-25 18:08:20|58.62|57.92|58.61|57.91|58.62|57.92|58.61|57.91|2
1656180510000|2022-06-25 18:08:30|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|2
1656180520000|2022-06-25 18:08:40|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|6
1656180530000|2022-06-25 18:08:50|58.58|57.88|58.58|57.88|58.58|57.88|58.58|57.88|1
1656180540000|2022-06-25 18:09:00|58.57|57.87|58.57|57.87|58.57|57.87|58.57|57.87|1
1656180550000|2022-06-25 18:09:10|58.58|57.88|58.57|57.87|58.58|57.88|58.56|57.86|6
1656180560000|2022-06-25 18:09:20|58.56|57.86|58.56|57.86|58.57|57.87|58.56|57.86|5
1656180570000|2022-06-25 18:09:30|58.55|57.85|58.58|57.88|58.58|57.88|58.55|57.85|4
1656180580000|2022-06-25 18:09:40|58.59|57.89|58.6|57.9|58.6|57.9|58.58|57.88|4
1656180590000|2022-06-25 18:09:50|58.61|57.91|58.65|57.95|58.65|57.95|58.61|57.91|7
1656180600000|2022-06-25 18:10:00|58.64|57.94|58.56|57.86|58.64|57.94|58.56|57.86|11
1656180610000|2022-06-25 18:10:10|58.55|57.85|58.55|57.85|58.56|57.86|58.55|57.85|3
1656180620000|2022-06-25 18:10:20|58.56|57.86|58.57|57.87|58.57|57.87|58.55|57.85|8
1656180640000|2022-06-25 18:10:40|58.56|57.86|58.57|57.87|58.57|57.87|58.56|57.86|4
1656180660000|2022-06-25 18:11:00|58.58|57.88|58.61|57.91|58.61|57.91|58.58|57.88|6
1656180670000|2022-06-25 18:11:10|58.59|57.89|58.58|57.88|58.59|57.89|58.58|57.88|2
1656180690000|2022-06-25 18:11:30|58.6|57.9|58.6|57.9|58.6|57.9|58.6|57.9|1
1656180700000|2022-06-25 18:11:40|58.65|57.95|58.74|58.04|58.77|58.07|58.65|57.95|12
1656180710000|2022-06-25 18:11:50|58.73|58.03|58.68|57.98|58.75|58.05|58.68|57.98|11
1656180720000|2022-06-25 18:12:00|58.69|57.99|58.68|57.98|58.7|58|58.68|57.98|6
1656180730000|2022-06-25 18:12:10|58.69|57.99|58.69|57.99|58.69|57.99|58.68|57.98|3
1656180740000|2022-06-25 18:12:20|58.71|58.01|58.75|58.05|58.77|58.07|58.71|58.01|9
1656180750000|2022-06-25 18:12:30|58.76|58.06|58.79|58.09|58.81|58.11|58.76|58.06|10
1656180760000|2022-06-25 18:12:40|58.78|58.08|58.78|58.08|58.79|58.09|58.78|58.08|3
1656180770000|2022-06-25 18:12:50|58.76|58.06|58.75|58.05|58.76|58.06|58.75|58.05|2
1656180780000|2022-06-25 18:13:00|58.74|58.04|58.83|58.13|58.86|58.16|58.74|58.04|13
1656180790000|2022-06-25 18:13:10|58.82|58.12|58.81|58.11|58.83|58.13|58.81|58.11|4
1656180800000|2022-06-25 18:13:20|58.8|58.1|58.78|58.08|58.8|58.1|58.78|58.08|7
1656180810000|2022-06-25 18:13:30|58.77|58.07|58.81|58.11|58.81|58.11|58.77|58.07|7
1656180820000|2022-06-25 18:13:40|58.8|58.1|58.82|58.12|58.82|58.12|58.8|58.1|9
1656180830000|2022-06-25 18:13:50|58.83|58.13|58.83|58.13|58.83|58.13|58.82|58.12|11
1656180840000|2022-06-25 18:14:00|58.82|58.12|58.82|58.12|58.83|58.13|58.82|58.12|7
1656180850000|2022-06-25 18:14:10|58.83|58.13|58.91|58.21|58.91|58.21|58.83|58.13|11
1656180860000|2022-06-25 18:14:20|58.92|58.22|59.01|58.31|59.02|58.32|58.92|58.22|10
1656180870000|2022-06-25 18:14:30|59.02|58.32|59.01|58.31|59.04|58.34|59|58.3|9
1656180880000|2022-06-25 18:14:40|59.02|58.32|59.04|58.34|59.04|58.34|59.02|58.32|3
1656180890000|2022-06-25 18:14:50|59.05|58.35|59.05|58.35|59.06|58.36|59.04|58.34|4
1656180900000|2022-06-25 18:15:00|59.04|58.34|59.02|58.32|59.05|58.35|59.02|58.32|5
1656180910000|2022-06-25 18:15:10|59.01|58.31|59|58.3|59.02|58.32|59|58.3|8
1656180920000|2022-06-25 18:15:20|59.01|58.31|58.96|58.26|59.01|58.31|58.96|58.26|12
1656180930000|2022-06-25 18:15:30|58.95|58.25|58.89|58.19|58.96|58.26|58.89|58.19|11
1656180940000|2022-06-25 18:15:40|58.88|58.18|58.9|58.2|58.91|58.21|58.88|58.18|7
1656180950000|2022-06-25 18:15:50|58.91|58.21|58.9|58.2|58.91|58.21|58.9|58.2|2
1656180960000|2022-06-25 18:16:00|58.91|58.21|58.9|58.2|58.91|58.21|58.9|58.2|4
1656180970000|2022-06-25 18:16:10|58.91|58.21|58.91|58.21|58.92|58.22|58.91|58.21|5
1656180980000|2022-06-25 18:16:20|58.92|58.22|58.91|58.21|58.92|58.22|58.91|58.21|4
1656180990000|2022-06-25 18:16:30|58.9|58.2|58.92|58.22|58.92|58.22|58.9|58.2|5
1656181010000|2022-06-25 18:16:50|58.91|58.21|58.84|58.14|58.91|58.21|58.84|58.14|8
1656181020000|2022-06-25 18:17:00|58.86|58.16|58.89|58.19|58.89|58.19|58.86|58.16|11
1656181030000|2022-06-25 18:17:10|58.88|58.18|58.83|58.13|58.88|58.18|58.83|58.13|8
1656181040000|2022-06-25 18:17:20|58.81|58.11|58.79|58.09|58.81|58.11|58.76|58.06|13
1656181050000|2022-06-25 18:17:30|58.8|58.1|58.85|58.15|58.85|58.15|58.8|58.1|14
1656181060000|2022-06-25 18:17:40|58.86|58.16|58.85|58.15|58.86|58.16|58.84|58.14|6
1656181070000|2022-06-25 18:17:50|58.84|58.14|58.84|58.14|58.85|58.15|58.83|58.13|7
1656181080000|2022-06-25 18:18:00|58.83|58.13|58.83|58.13|58.83|58.13|58.83|58.13|1
1656181090000|2022-06-25 18:18:10|58.84|58.14|58.84|58.14|58.84|58.14|58.84|58.14|1
1656181100000|2022-06-25 18:18:20|58.85|58.15|58.85|58.15|58.86|58.16|58.84|58.14|5
1656181110000|2022-06-25 18:18:30|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|4
1656181130000|2022-06-25 18:18:50|58.86|58.16|58.86|58.16|58.86|58.16|58.85|58.15|3
1656181140000|2022-06-25 18:19:00|58.85|58.15|58.85|58.15|58.85|58.15|58.85|58.15|1
1656181150000|2022-06-25 18:19:10|58.86|58.16|58.86|58.16|58.86|58.16|58.86|58.16|1
1656181160000|2022-06-25 18:19:20|58.85|58.15|58.84|58.14|58.86|58.16|58.84|58.14|6
1656181190000|2022-06-25 18:19:50|58.83|58.13|58.83|58.13|58.84|58.14|58.83|58.13|3
1656181200000|2022-06-25 18:20:00|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|6
1656181210000|2022-06-25 18:20:10|58.84|58.14|58.86|58.16|58.86|58.16|58.84|58.14|3
1656181220000|2022-06-25 18:20:20|58.85|58.15|58.86|58.16|58.87|58.17|58.84|58.14|8
1656181230000|2022-06-25 18:20:30|58.87|58.17|58.86|58.16|58.87|58.17|58.86|58.16|2
1656181260000|2022-06-25 18:21:00|58.87|58.17|58.86|58.16|58.87|58.17|58.85|58.15|4
1656181270000|2022-06-25 18:21:10|58.87|58.17|58.9|58.2|58.91|58.21|58.87|58.17|8
1656181280000|2022-06-25 18:21:20|58.91|58.21|58.87|58.17|58.91|58.21|58.87|58.17|10
1656181290000|2022-06-25 18:21:30|58.88|58.18|58.92|58.22|58.92|58.22|58.88|58.18|3
1656181300000|2022-06-25 18:21:40|58.91|58.21|58.87|58.17|58.91|58.21|58.86|58.16|12
1656181310000|2022-06-25 18:21:50|58.86|58.16|58.86|58.16|58.86|58.16|58.86|58.16|1
1656181320000|2022-06-25 18:22:00|58.87|58.17|58.87|58.17|58.87|58.17|58.86|58.16|3
1656181330000|2022-06-25 18:22:10|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|2
1656181340000|2022-06-25 18:22:20|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656181350000|2022-06-25 18:22:30|58.86|58.16|58.86|58.16|58.87|58.17|58.85|58.15|7
1656181360000|2022-06-25 18:22:40|58.85|58.15|58.83|58.13|58.85|58.15|58.83|58.13|3
1656181370000|2022-06-25 18:22:50|58.82|58.12|58.82|58.12|58.82|58.12|58.82|58.12|1
1656181380000|2022-06-25 18:23:00|58.81|58.11|58.79|58.09|58.81|58.11|58.79|58.09|3
1656181390000|2022-06-25 18:23:10|58.8|58.1|58.79|58.09|58.8|58.1|58.79|58.09|2
1656181400000|2022-06-25 18:23:20|58.78|58.08|58.73|58.03|58.79|58.09|58.73|58.03|12
1656181410000|2022-06-25 18:23:30|58.71|58.01|58.7|58|58.71|58.01|58.69|57.99|4
1656181420000|2022-06-25 18:23:40|58.69|57.99|58.76|58.06|58.76|58.06|58.68|57.98|10
1656181430000|2022-06-25 18:23:50|58.75|58.05|58.74|58.04|58.76|58.06|58.74|58.04|10
1656181440000|2022-06-25 18:24:00|58.73|58.03|58.73|58.03|58.74|58.04|58.73|58.03|5
1656181450000|2022-06-25 18:24:10|58.74|58.04|58.74|58.04|58.74|58.04|58.73|58.03|5
1656181460000|2022-06-25 18:24:20|58.75|58.05|58.77|58.07|58.77|58.07|58.74|58.04|7
1656181470000|2022-06-25 18:24:30|58.76|58.06|58.72|58.02|58.76|58.06|58.72|58.02|6
1656181480000|2022-06-25 18:24:40|58.71|58.01|58.64|57.94|58.72|58.02|58.64|57.94|13
1656181490000|2022-06-25 18:24:50|58.65|57.95|58.66|57.96|58.7|58|58.65|57.95|8
1656181500000|2022-06-25 18:25:00|58.64|57.94|58.68|57.98|58.68|57.98|58.63|57.93|8
1656181510000|2022-06-25 18:25:10|58.69|57.99|58.74|58.04|58.74|58.04|58.69|57.99|6
1656181520000|2022-06-25 18:25:20|58.75|58.05|58.74|58.04|58.75|58.05|58.73|58.03|6
1656181530000|2022-06-25 18:25:30|58.73|58.03|58.72|58.02|58.73|58.03|58.72|58.02|4
1656181540000|2022-06-25 18:25:40|58.71|58.01|58.71|58.01|58.72|58.02|58.71|58.01|7
1656181550000|2022-06-25 18:25:50|58.72|58.02|58.73|58.03|58.74|58.04|58.72|58.02|6
1656181560000|2022-06-25 18:26:00|58.72|58.02|58.72|58.02|58.72|58.02|58.72|58.02|1
1656181570000|2022-06-25 18:26:10|58.74|58.04|58.77|58.07|58.77|58.07|58.74|58.04|5
1656181580000|2022-06-25 18:26:20|58.78|58.08|58.75|58.05|58.78|58.08|58.74|58.04|8
1656181590000|2022-06-25 18:26:30|58.74|58.04|58.74|58.04|58.74|58.04|58.74|58.04|1
1656181600000|2022-06-25 18:26:40|58.73|58.03|58.74|58.04|58.74|58.04|58.73|58.03|2
1656181620000|2022-06-25 18:27:00|58.73|58.03|58.75|58.05|58.75|58.05|58.73|58.03|5
1656181630000|2022-06-25 18:27:10|58.76|58.06|58.77|58.07|58.78|58.08|58.76|58.06|4
1656181640000|2022-06-25 18:27:20|58.76|58.06|58.75|58.05|58.78|58.08|58.75|58.05|6
1656181650000|2022-06-25 18:27:30|58.76|58.06|58.74|58.04|58.76|58.06|58.74|58.04|3
1656181660000|2022-06-25 18:27:40|58.73|58.03|58.73|58.03|58.74|58.04|58.73|58.03|7
1656181670000|2022-06-25 18:27:50|58.72|58.02|58.72|58.02|58.72|58.02|58.72|58.02|1
1656181680000|2022-06-25 18:28:00|58.73|58.03|58.74|58.04|58.75|58.05|58.73|58.03|6
1656181690000|2022-06-25 18:28:10|58.73|58.03|58.74|58.04|58.75|58.05|58.73|58.03|4
1656181700000|2022-06-25 18:28:20|58.73|58.03|58.73|58.03|58.73|58.03|58.72|58.02|3
1656181710000|2022-06-25 18:28:30|58.74|58.04|58.74|58.04|58.74|58.04|58.73|58.03|7
1656181720000|2022-06-25 18:28:40|58.75|58.05|58.74|58.04|58.76|58.06|58.74|58.04|4
1656181730000|2022-06-25 18:28:50|58.75|58.05|58.73|58.03|58.75|58.05|58.73|58.03|7
1656181760000|2022-06-25 18:29:20|58.72|58.02|58.73|58.03|58.73|58.03|58.72|58.02|4
1656181770000|2022-06-25 18:29:30|58.74|58.04|58.74|58.04|58.74|58.04|58.74|58.04|1
1656181800000|2022-06-25 18:30:00|58.75|58.05|58.76|58.06|58.78|58.08|58.75|58.05|6
1656181810000|2022-06-25 18:30:10|58.77|58.07|58.74|58.04|58.77|58.07|58.74|58.04|12
1656181820000|2022-06-25 18:30:20|58.75|58.05|58.74|58.04|58.75|58.05|58.74|58.04|8
1656181850000|2022-06-25 18:30:50|58.75|58.05|58.75|58.05|58.75|58.05|58.75|58.05|1
1656181860000|2022-06-25 18:31:00|58.76|58.06|58.93|58.23|58.93|58.23|58.75|58.05|17
1656181870000|2022-06-25 18:31:10|58.95|58.25|58.9|58.2|58.99|58.29|58.87|58.17|17
1656181880000|2022-06-25 18:31:20|58.89|58.19|58.91|58.21|58.91|58.21|58.89|58.19|3
1656181890000|2022-06-25 18:31:30|58.9|58.2|58.84|58.14|58.9|58.2|58.84|58.14|10
1656181900000|2022-06-25 18:31:40|58.85|58.15|58.85|58.15|58.85|58.15|58.84|58.14|5
1656181910000|2022-06-25 18:31:50|58.86|58.16|58.87|58.17|58.88|58.18|58.86|58.16|4
1656181920000|2022-06-25 18:32:00|58.88|58.18|58.87|58.17|58.88|58.18|58.86|58.16|6
1656181930000|2022-06-25 18:32:10|58.86|58.16|58.85|58.15|58.87|58.17|58.85|58.15|4
1656181940000|2022-06-25 18:32:20|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|6
1656181950000|2022-06-25 18:32:30|58.86|58.16|58.86|58.16|58.86|58.16|58.86|58.16|1
1656181970000|2022-06-25 18:32:50|58.84|58.14|58.85|58.15|58.85|58.15|58.84|58.14|2
1656181990000|2022-06-25 18:33:10|58.86|58.16|58.84|58.14|58.86|58.16|58.84|58.14|3
1656182010000|2022-06-25 18:33:30|58.83|58.13|58.8|58.1|58.84|58.14|58.8|58.1|8
1656182020000|2022-06-25 18:33:40|58.79|58.09|58.79|58.09|58.79|58.09|58.79|58.09|1
1656182030000|2022-06-25 18:33:50|58.78|58.08|58.8|58.1|58.8|58.1|58.78|58.08|3
1656182060000|2022-06-25 18:34:20|58.79|58.09|58.79|58.09|58.8|58.1|58.79|58.09|5
1656182080000|2022-06-25 18:34:40|58.8|58.1|58.79|58.09|58.8|58.1|58.79|58.09|2
1656182090000|2022-06-25 18:34:50|58.8|58.1|58.8|58.1|58.8|58.1|58.8|58.1|1
1656182100000|2022-06-25 18:35:00|58.79|58.09|58.85|58.15|58.86|58.16|58.79|58.09|7
1656182110000|2022-06-25 18:35:10|58.84|58.14|58.85|58.15|58.86|58.16|58.84|58.14|6
1656182120000|2022-06-25 18:35:20|58.84|58.14|58.84|58.14|58.86|58.16|58.84|58.14|7
1656182130000|2022-06-25 18:35:30|58.85|58.15|58.83|58.13|58.85|58.15|58.82|58.12|7
1656182150000|2022-06-25 18:35:50|58.84|58.14|58.83|58.13|58.84|58.14|58.82|58.12|4
1656182160000|2022-06-25 18:36:00|58.84|58.14|58.84|58.14|58.84|58.14|58.84|58.14|1
1656182170000|2022-06-25 18:36:10|58.85|58.15|58.8|58.1|58.87|58.17|58.8|58.1|10
1656182180000|2022-06-25 18:36:20|58.79|58.09|58.81|58.11|58.81|58.11|58.79|58.09|3
1656182190000|2022-06-25 18:36:30|58.82|58.12|58.82|58.12|58.83|58.13|58.82|58.12|3
1656182200000|2022-06-25 18:36:40|58.83|58.13|58.83|58.13|58.83|58.13|58.83|58.13|1
1656182210000|2022-06-25 18:36:50|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|6
1656182220000|2022-06-25 18:37:00|58.82|58.12|58.82|58.12|58.83|58.13|58.82|58.12|11
1656182230000|2022-06-25 18:37:10|58.83|58.13|58.83|58.13|58.83|58.13|58.82|58.12|5
1656182260000|2022-06-25 18:37:40|58.84|58.14|58.84|58.14|58.84|58.14|58.83|58.13|3
1656182290000|2022-06-25 18:38:10|58.85|58.15|58.82|58.12|58.85|58.15|58.82|58.12|4
1656182300000|2022-06-25 18:38:20|58.83|58.13|58.82|58.12|58.83|58.13|58.82|58.12|2
1656182310000|2022-06-25 18:38:30|58.83|58.13|58.83|58.13|58.83|58.13|58.82|58.12|3
1656182320000|2022-06-25 18:38:40|58.84|58.14|58.84|58.14|58.84|58.14|58.84|58.14|1
1656182340000|2022-06-25 18:39:00|58.83|58.13|58.84|58.14|58.84|58.14|58.83|58.13|2
1656182350000|2022-06-25 18:39:10|58.85|58.15|58.86|58.16|58.86|58.16|58.84|58.14|4
1656182360000|2022-06-25 18:39:20|58.87|58.17|58.87|58.17|58.87|58.17|58.85|58.15|4
1656182370000|2022-06-25 18:39:30|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|4
1656182380000|2022-06-25 18:39:40|58.86|58.16|58.86|58.16|58.86|58.16|58.86|58.16|1
1656182390000|2022-06-25 18:39:50|58.85|58.15|58.84|58.14|58.85|58.15|58.82|58.12|6
1656182400000|2022-06-25 18:40:00|58.83|58.13|58.86|58.16|58.86|58.16|58.83|58.13|4
1656182410000|2022-06-25 18:40:10|58.87|58.17|58.91|58.21|58.91|58.21|58.87|58.17|5
1656182430000|2022-06-25 18:40:30|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|4
1656182440000|2022-06-25 18:40:40|58.94|58.24|58.95|58.25|58.95|58.25|58.93|58.23|4
1656182450000|2022-06-25 18:40:50|58.96|58.26|59.01|58.31|59.01|58.31|58.95|58.25|10
1656182460000|2022-06-25 18:41:00|59|58.3|58.99|58.29|59|58.3|58.97|58.27|6
1656182470000|2022-06-25 18:41:10|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656182480000|2022-06-25 18:41:20|58.97|58.27|58.97|58.27|58.98|58.28|58.96|58.26|6
1656182490000|2022-06-25 18:41:30|58.96|58.26|58.95|58.25|58.96|58.26|58.95|58.25|6
1656182500000|2022-06-25 18:41:40|58.96|58.26|58.96|58.26|58.96|58.26|58.95|58.25|3
1656182510000|2022-06-25 18:41:50|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656182520000|2022-06-25 18:42:00|58.98|58.28|58.97|58.27|59.01|58.31|58.96|58.26|14
1656182550000|2022-06-25 18:42:30|58.98|58.28|58.97|58.27|58.98|58.28|58.97|58.27|2
1656182560000|2022-06-25 18:42:40|58.98|58.28|58.95|58.25|58.98|58.28|58.95|58.25|4
1656182570000|2022-06-25 18:42:50|58.93|58.23|58.9|58.2|58.93|58.23|58.9|58.2|5
1656182580000|2022-06-25 18:43:00|58.91|58.21|58.98|58.28|58.99|58.29|58.91|58.21|6
1656182590000|2022-06-25 18:43:10|58.97|58.27|58.98|58.28|58.99|58.29|58.96|58.26|5
1656182600000|2022-06-25 18:43:20|58.99|58.29|58.98|58.28|58.99|58.29|58.98|58.28|2
1656182610000|2022-06-25 18:43:30|58.99|58.29|59.1|58.4|59.1|58.4|58.99|58.29|13
1656182620000|2022-06-25 18:43:40|59.11|58.41|59.07|58.37|59.11|58.41|59.07|58.37|15
1656182630000|2022-06-25 18:43:50|59.06|58.36|59.04|58.34|59.06|58.36|59.03|58.33|6
1656182640000|2022-06-25 18:44:00|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|10
1656182650000|2022-06-25 18:44:10|59.01|58.31|58.99|58.29|59.01|58.31|58.99|58.29|5
1656182660000|2022-06-25 18:44:20|59|58.3|59|58.3|59|58.3|59|58.3|1
1656182670000|2022-06-25 18:44:30|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656182680000|2022-06-25 18:44:40|58.94|58.24|58.96|58.26|58.97|58.27|58.93|58.23|5
1656182690000|2022-06-25 18:44:50|58.97|58.27|58.96|58.26|58.97|58.27|58.95|58.25|4
1656182700000|2022-06-25 18:45:00|58.95|58.25|58.95|58.25|58.96|58.26|58.95|58.25|5
1656182710000|2022-06-25 18:45:10|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|2
1656182730000|2022-06-25 18:45:30|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|2
1656182740000|2022-06-25 18:45:40|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656182750000|2022-06-25 18:45:50|58.93|58.23|58.93|58.23|58.93|58.23|58.92|58.22|3
1656182760000|2022-06-25 18:46:00|58.94|58.24|59.02|58.32|59.02|58.32|58.94|58.24|15
1656182770000|2022-06-25 18:46:10|59.03|58.33|59.03|58.33|59.04|58.34|59.02|58.32|10
1656182780000|2022-06-25 18:46:20|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|2
1656182800000|2022-06-25 18:46:40|59.02|58.32|59|58.3|59.02|58.32|59|58.3|3
1656182810000|2022-06-25 18:46:50|58.99|58.29|58.98|58.28|58.99|58.29|58.98|58.28|4
1656182820000|2022-06-25 18:47:00|58.99|58.29|58.99|58.29|58.99|58.29|58.97|58.27|5
1656182830000|2022-06-25 18:47:10|59|58.3|59.01|58.31|59.01|58.31|59|58.3|2
1656182840000|2022-06-25 18:47:20|59|58.3|59.02|58.32|59.02|58.32|58.99|58.29|9
1656182850000|2022-06-25 18:47:30|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|2
1656182860000|2022-06-25 18:47:40|59.01|58.31|59.01|58.31|59.02|58.32|59.01|58.31|3
1656182870000|2022-06-25 18:47:50|59.02|58.32|58.99|58.29|59.02|58.32|58.99|58.29|4
1656182880000|2022-06-25 18:48:00|59|58.3|59|58.3|59|58.3|58.98|58.28|4
1656182890000|2022-06-25 18:48:10|59.01|58.31|59.01|58.31|59.02|58.32|59|58.3|5
1656182900000|2022-06-25 18:48:20|59|58.3|59|58.3|59.01|58.31|59|58.3|5
1656182910000|2022-06-25 18:48:30|59.01|58.31|59|58.3|59.01|58.31|59|58.3|4
1656182920000|2022-06-25 18:48:40|58.99|58.29|58.99|58.29|59|58.3|58.99|58.29|5
1656182930000|2022-06-25 18:48:50|59|58.3|59|58.3|59|58.3|58.99|58.29|3
1656182940000|2022-06-25 18:49:00|58.99|58.29|58.99|58.29|58.99|58.29|58.98|58.28|3
1656182950000|2022-06-25 18:49:10|59|58.3|59.02|58.32|59.03|58.33|59|58.3|5
1656182960000|2022-06-25 18:49:20|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656182970000|2022-06-25 18:49:30|59|58.3|59|58.3|59|58.3|59|58.3|1
1656182980000|2022-06-25 18:49:40|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656182990000|2022-06-25 18:49:50|59|58.3|59.01|58.31|59.01|58.31|58.99|58.29|5
1656183000000|2022-06-25 18:50:00|59|58.3|59.02|58.32|59.04|58.34|59|58.3|7
1656183010000|2022-06-25 18:50:10|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656183020000|2022-06-25 18:50:20|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656183030000|2022-06-25 18:50:30|59.01|58.31|59.03|58.33|59.03|58.33|59.01|58.31|3
1656183040000|2022-06-25 18:50:40|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656183050000|2022-06-25 18:50:50|59.05|58.35|59.16|58.46|59.17|58.47|59.05|58.35|18
1656183060000|2022-06-25 18:51:00|59.17|58.47|59.11|58.41|59.17|58.47|59.1|58.4|14
1656183070000|2022-06-25 18:51:10|59.1|58.4|59.02|58.32|59.11|58.41|59.02|58.32|11
1656183080000|2022-06-25 18:51:20|59.03|58.33|59.01|58.31|59.03|58.33|59|58.3|5
1656183090000|2022-06-25 18:51:30|59.02|58.32|59.06|58.36|59.08|58.38|59.02|58.32|7
1656183100000|2022-06-25 18:51:40|59.05|58.35|59.04|58.34|59.05|58.35|59.03|58.33|4
1656183110000|2022-06-25 18:51:50|59.03|58.33|59.02|58.32|59.03|58.33|59.01|58.31|4
1656183120000|2022-06-25 18:52:00|59.01|58.31|59.01|58.31|59.02|58.32|59.01|58.31|5
1656183130000|2022-06-25 18:52:10|59.02|58.32|59.03|58.33|59.03|58.33|59.02|58.32|2
1656183140000|2022-06-25 18:52:20|59.02|58.32|59.01|58.31|59.03|58.33|59.01|58.31|4
1656183150000|2022-06-25 18:52:30|59.02|58.32|59.03|58.33|59.03|58.33|59.02|58.32|2
1656183160000|2022-06-25 18:52:40|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656183170000|2022-06-25 18:52:50|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656183180000|2022-06-25 18:53:00|59.02|58.32|59.02|58.32|59.02|58.32|59.01|58.31|5
1656183190000|2022-06-25 18:53:10|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656183200000|2022-06-25 18:53:20|59|58.3|59.01|58.31|59.01|58.31|59|58.3|2
1656183210000|2022-06-25 18:53:30|59.02|58.32|59.01|58.31|59.02|58.32|59.01|58.31|2
1656183220000|2022-06-25 18:53:40|59.02|58.32|59.02|58.32|59.02|58.32|59.01|58.31|7
1656183230000|2022-06-25 18:53:50|59.01|58.31|59.04|58.34|59.05|58.35|59.01|58.31|7
1656183240000|2022-06-25 18:54:00|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|7
1656183250000|2022-06-25 18:54:10|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|10
1656183260000|2022-06-25 18:54:20|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656183270000|2022-06-25 18:54:30|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|3
1656183280000|2022-06-25 18:54:40|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656183290000|2022-06-25 18:54:50|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|3
1656183300000|2022-06-25 18:55:00|59.04|58.34|59.15|58.45|59.17|58.47|59.04|58.34|15
1656183310000|2022-06-25 18:55:10|59.14|58.44|59.12|58.42|59.14|58.44|59.12|58.42|3
1656183320000|2022-06-25 18:55:20|59.13|58.43|59.3|58.6|59.3|58.6|59.13|58.43|18
1656183330000|2022-06-25 18:55:30|59.29|58.59|59.33|58.63|59.35|58.65|59.29|58.59|16
1656183340000|2022-06-25 18:55:40|59.32|58.62|59.27|58.57|59.33|58.63|59.26|58.56|13
1656183350000|2022-06-25 18:55:50|59.26|58.56|59.29|58.59|59.3|58.6|59.26|58.56|13
1656183360000|2022-06-25 18:56:00|59.3|58.6|59.32|58.62|59.33|58.63|59.27|58.57|16
1656183370000|2022-06-25 18:56:10|59.31|58.61|59.34|58.64|59.34|58.64|59.31|58.61|6
1656183380000|2022-06-25 18:56:20|59.33|58.63|59.44|58.74|59.44|58.74|59.33|58.63|15
1656183390000|2022-06-25 18:56:30|59.48|58.78|59.42|58.72|59.48|58.78|59.42|58.72|16
1656183400000|2022-06-25 18:56:40|59.43|58.73|59.39|58.69|59.43|58.73|59.39|58.69|11
1656183410000|2022-06-25 18:56:50|59.4|58.7|59.4|58.7|59.42|58.72|59.39|58.69|7
1656183420000|2022-06-25 18:57:00|59.41|58.71|59.43|58.73|59.43|58.73|59.41|58.71|3
1656183430000|2022-06-25 18:57:10|59.42|58.72|59.42|58.72|59.43|58.73|59.4|58.7|13
1656183440000|2022-06-25 18:57:20|59.43|58.73|59.41|58.71|59.43|58.73|59.4|58.7|9
1656183450000|2022-06-25 18:57:30|59.4|58.7|59.39|58.69|59.42|58.72|59.39|58.69|12
1656183460000|2022-06-25 18:57:40|59.4|58.7|59.39|58.69|59.41|58.71|59.38|58.68|10
1656183470000|2022-06-25 18:57:50|59.38|58.68|59.41|58.71|59.41|58.71|59.38|58.68|14
1656183480000|2022-06-25 18:58:00|59.42|58.72|59.49|58.79|59.49|58.79|59.42|58.72|9
1656183490000|2022-06-25 18:58:10|59.5|58.8|59.49|58.79|59.53|58.83|59.49|58.79|10
1656183500000|2022-06-25 18:58:20|59.5|58.8|59.5|58.8|59.51|58.81|59.49|58.79|9
1656183510000|2022-06-25 18:58:30|59.51|58.81|59.48|58.78|59.51|58.81|59.47|58.77|12
1656183530000|2022-06-25 18:58:50|59.49|58.79|59.5|58.8|59.51|58.81|59.48|58.78|10
1656183540000|2022-06-25 18:59:00|59.51|58.81|59.5|58.8|59.51|58.81|59.5|58.8|4
1656183550000|2022-06-25 18:59:10|59.51|58.81|59.51|58.81|59.52|58.82|59.51|58.81|3
1656183560000|2022-06-25 18:59:20|59.52|58.82|59.52|58.82|59.52|58.82|59.51|58.81|9
1656183570000|2022-06-25 18:59:30|59.51|58.81|59.52|58.82|59.52|58.82|59.51|58.81|2
1656183580000|2022-06-25 18:59:40|59.51|58.81|59.54|58.84|59.54|58.84|59.51|58.81|5
1656183590000|2022-06-25 18:59:50|59.53|58.83|59.56|58.86|59.58|58.88|59.53|58.83|8
1656183600000|2022-06-25 19:00:00|59.57|58.87|59.63|58.93|59.65|58.95|59.56|58.86|13
1656183610000|2022-06-25 19:00:10|59.65|58.95|59.65|58.95|59.68|58.98|59.61|58.91|16
1656183620000|2022-06-25 19:00:20|59.66|58.96|59.64|58.94|59.67|58.97|59.63|58.93|9
1656183630000|2022-06-25 19:00:30|59.62|58.92|59.64|58.94|59.64|58.94|59.61|58.91|7
1656183640000|2022-06-25 19:00:40|59.65|58.95|59.65|58.95|59.65|58.95|59.64|58.94|3
1656183650000|2022-06-25 19:00:50|59.64|58.94|59.64|58.94|59.65|58.95|59.63|58.93|9
1656183660000|2022-06-25 19:01:00|59.65|58.95|59.66|58.96|59.68|58.98|59.65|58.95|8
1656183670000|2022-06-25 19:01:10|59.67|58.97|59.67|58.97|59.68|58.98|59.67|58.97|5
1656183680000|2022-06-25 19:01:20|59.66|58.96|59.65|58.95|59.67|58.97|59.65|58.95|8
1656183690000|2022-06-25 19:01:30|59.64|58.94|59.58|58.88|59.64|58.94|59.58|58.88|7
1656183700000|2022-06-25 19:01:40|59.57|58.87|59.5|58.8|59.57|58.87|59.49|58.79|12
1656183710000|2022-06-25 19:01:50|59.49|58.79|59.49|58.79|59.51|58.81|59.48|58.78|12
1656183720000|2022-06-25 19:02:00|59.5|58.8|59.51|58.81|59.52|58.82|59.5|58.8|12
1656183730000|2022-06-25 19:02:10|59.5|58.8|59.52|58.82|59.52|58.82|59.5|58.8|3
1656183740000|2022-06-25 19:02:20|59.51|58.81|59.5|58.8|59.52|58.82|59.49|58.79|5
1656183750000|2022-06-25 19:02:30|59.49|58.79|59.49|58.79|59.51|58.81|59.47|58.77|9
1656183760000|2022-06-25 19:02:40|59.48|58.78|59.48|58.78|59.48|58.78|59.46|58.76|7
1656183770000|2022-06-25 19:02:50|59.47|58.77|59.46|58.76|59.47|58.77|59.45|58.75|13
1656183780000|2022-06-25 19:03:00|59.45|58.75|59.46|58.76|59.47|58.77|59.45|58.75|4
1656183790000|2022-06-25 19:03:10|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1656183800000|2022-06-25 19:03:20|59.48|58.78|59.5|58.8|59.51|58.81|59.48|58.78|7
1656183810000|2022-06-25 19:03:30|59.51|58.81|59.49|58.79|59.51|58.81|59.49|58.79|11
1656183820000|2022-06-25 19:03:40|59.51|58.81|59.5|58.8|59.51|58.81|59.5|58.8|4
1656183830000|2022-06-25 19:03:50|59.51|58.81|59.48|58.78|59.51|58.81|59.48|58.78|6
1656183840000|2022-06-25 19:04:00|59.49|58.79|59.47|58.77|59.49|58.79|59.47|58.77|13
1656183850000|2022-06-25 19:04:10|59.48|58.78|59.49|58.79|59.49|58.79|59.48|58.78|2
1656183860000|2022-06-25 19:04:20|59.48|58.78|59.5|58.8|59.5|58.8|59.48|58.78|7
1656183870000|2022-06-25 19:04:30|59.51|58.81|59.49|58.79|59.51|58.81|59.49|58.79|5
1656183880000|2022-06-25 19:04:40|59.48|58.78|59.48|58.78|59.49|58.79|59.48|58.78|3
1656183890000|2022-06-25 19:04:50|59.49|58.79|59.49|58.79|59.5|58.8|59.49|58.79|5
1656183900000|2022-06-25 19:05:00|59.5|58.8|59.54|58.84|59.57|58.87|59.5|58.8|13
1656183910000|2022-06-25 19:05:10|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|2
1656183920000|2022-06-25 19:05:20|59.55|58.85|59.53|58.83|59.55|58.85|59.53|58.83|3
1656183930000|2022-06-25 19:05:30|59.54|58.84|59.54|58.84|59.56|58.86|59.54|58.84|5
1656183940000|2022-06-25 19:05:40|59.53|58.83|59.52|58.82|59.53|58.83|59.51|58.81|8
1656183950000|2022-06-25 19:05:50|59.53|58.83|59.51|58.81|59.53|58.83|59.51|58.81|7
1656183960000|2022-06-25 19:06:00|59.5|58.8|59.5|58.8|59.5|58.8|59.5|58.8|1
1656183970000|2022-06-25 19:06:10|59.51|58.81|59.52|58.82|59.52|58.82|59.51|58.81|2
1656183980000|2022-06-25 19:06:20|59.51|58.81|59.51|58.81|59.51|58.81|59.51|58.81|1
1656183990000|2022-06-25 19:06:30|59.52|58.82|59.48|58.78|59.52|58.82|59.48|58.78|5
1656184000000|2022-06-25 19:06:40|59.47|58.77|59.47|58.77|59.47|58.77|59.46|58.76|5
1656184010000|2022-06-25 19:06:50|59.48|58.78|59.49|58.79|59.49|58.79|59.48|58.78|2
1656184020000|2022-06-25 19:07:00|59.48|58.78|59.47|58.77|59.49|58.79|59.46|58.76|6
1656184030000|2022-06-25 19:07:10|59.46|58.76|59.45|58.75|59.47|58.77|59.45|58.75|4
1656184040000|2022-06-25 19:07:20|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656184050000|2022-06-25 19:07:30|59.45|58.75|59.45|58.75|59.46|58.76|59.45|58.75|3
1656184060000|2022-06-25 19:07:40|59.46|58.76|59.47|58.77|59.47|58.77|59.46|58.76|2
1656184070000|2022-06-25 19:07:50|59.48|58.78|59.47|58.77|59.48|58.78|59.47|58.77|4
1656184090000|2022-06-25 19:08:10|59.46|58.76|59.48|58.78|59.48|58.78|59.46|58.76|3
1656184100000|2022-06-25 19:08:20|59.47|58.77|59.5|58.8|59.5|58.8|59.47|58.77|4
1656184110000|2022-06-25 19:08:30|59.51|58.81|59.52|58.82|59.53|58.83|59.51|58.81|4
1656184120000|2022-06-25 19:08:40|59.53|58.83|59.51|58.81|59.54|58.84|59.51|58.81|7
1656184130000|2022-06-25 19:08:50|59.5|58.8|59.5|58.8|59.5|58.8|59.49|58.79|3
1656184150000|2022-06-25 19:09:10|59.51|58.81|59.52|58.82|59.53|58.83|59.51|58.81|4
1656184160000|2022-06-25 19:09:20|59.51|58.81|59.51|58.81|59.51|58.81|59.5|58.8|3
1656184170000|2022-06-25 19:09:30|59.5|58.8|59.5|58.8|59.51|58.81|59.5|58.8|3
1656184180000|2022-06-25 19:09:40|59.49|58.79|59.5|58.8|59.5|58.8|59.47|58.77|8
1656184190000|2022-06-25 19:09:50|59.51|58.81|59.48|58.78|59.51|58.81|59.48|58.78|4
1656184210000|2022-06-25 19:10:10|59.47|58.77|59.48|58.78|59.48|58.78|59.45|58.75|6
1656184220000|2022-06-25 19:10:20|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1656184230000|2022-06-25 19:10:30|59.46|58.76|59.47|58.77|59.48|58.78|59.46|58.76|4
1656184240000|2022-06-25 19:10:40|59.48|58.78|59.5|58.8|59.5|58.8|59.48|58.78|4
1656184250000|2022-06-25 19:10:50|59.49|58.79|59.53|58.83|59.54|58.84|59.49|58.79|8
1656184260000|2022-06-25 19:11:00|59.52|58.82|59.51|58.81|59.53|58.83|59.51|58.81|3
1656184270000|2022-06-25 19:11:10|59.5|58.8|59.49|58.79|59.51|58.81|59.49|58.79|4
1656184280000|2022-06-25 19:11:20|59.48|58.78|59.5|58.8|59.5|58.8|59.48|58.78|5
1656184290000|2022-06-25 19:11:30|59.49|58.79|59.48|58.78|59.5|58.8|59.48|58.78|8
1656184300000|2022-06-25 19:11:40|59.47|58.77|59.48|58.78|59.48|58.78|59.47|58.77|2
1656184310000|2022-06-25 19:11:50|59.49|58.79|59.47|58.77|59.49|58.79|59.47|58.77|3
1656184320000|2022-06-25 19:12:00|59.48|58.78|59.47|58.77|59.48|58.78|59.47|58.77|4
1656184330000|2022-06-25 19:12:10|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656184340000|2022-06-25 19:12:20|59.45|58.75|59.45|58.75|59.46|58.76|59.45|58.75|5
1656184350000|2022-06-25 19:12:30|59.44|58.74|59.43|58.73|59.44|58.74|59.43|58.73|2
1656184360000|2022-06-25 19:12:40|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|2
1656184370000|2022-06-25 19:12:50|59.46|58.76|59.47|58.77|59.47|58.77|59.46|58.76|4
1656184380000|2022-06-25 19:13:00|59.49|58.79|59.49|58.79|59.51|58.81|59.48|58.78|12
1656184390000|2022-06-25 19:13:10|59.5|58.8|59.47|58.77|59.5|58.8|59.47|58.77|4
1656184400000|2022-06-25 19:13:20|59.48|58.78|59.49|58.79|59.49|58.79|59.48|58.78|2
1656184410000|2022-06-25 19:13:30|59.5|58.8|59.51|58.81|59.51|58.81|59.5|58.8|2
1656184420000|2022-06-25 19:13:40|59.5|58.8|59.51|58.81|59.52|58.82|59.5|58.8|4
1656184430000|2022-06-25 19:13:50|59.5|58.8|59.5|58.8|59.51|58.81|59.5|58.8|3
1656184440000|2022-06-25 19:14:00|59.51|58.81|59.5|58.8|59.52|58.82|59.5|58.8|4
1656184450000|2022-06-25 19:14:10|59.49|58.79|59.48|58.78|59.49|58.79|59.48|58.78|2
1656184460000|2022-06-25 19:14:20|59.47|58.77|59.45|58.75|59.47|58.77|59.45|58.75|3
1656184470000|2022-06-25 19:14:30|59.44|58.74|59.46|58.76|59.46|58.76|59.44|58.74|3
1656184480000|2022-06-25 19:14:40|59.45|58.75|59.45|58.75|59.47|58.77|59.45|58.75|8
1656184490000|2022-06-25 19:14:50|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|2
1656184500000|2022-06-25 19:15:00|59.44|58.74|59.45|58.75|59.47|58.77|59.44|58.74|10
1656184510000|2022-06-25 19:15:10|59.46|58.76|59.46|58.76|59.46|58.76|59.45|58.75|3
1656184520000|2022-06-25 19:15:20|59.45|58.75|59.44|58.74|59.46|58.76|59.44|58.74|8
1656184530000|2022-06-25 19:15:30|59.45|58.75|59.45|58.75|59.47|58.77|59.45|58.75|5
1656184540000|2022-06-25 19:15:40|59.44|58.74|59.41|58.71|59.45|58.75|59.41|58.71|8
1656184550000|2022-06-25 19:15:50|59.4|58.7|59.4|58.7|59.4|58.7|59.4|58.7|1
1656184560000|2022-06-25 19:16:00|59.39|58.69|59.36|58.66|59.39|58.69|59.35|58.65|6
1656184570000|2022-06-25 19:16:10|59.35|58.65|59.38|58.68|59.38|58.68|59.35|58.65|4
1656184580000|2022-06-25 19:16:20|59.39|58.69|59.41|58.71|59.42|58.72|59.39|58.69|5
1656184590000|2022-06-25 19:16:30|59.42|58.72|59.44|58.74|59.44|58.74|59.42|58.72|8
1656184600000|2022-06-25 19:16:40|59.45|58.75|59.42|58.72|59.45|58.75|59.41|58.71|6
1656184610000|2022-06-25 19:16:50|59.41|58.71|59.37|58.67|59.41|58.71|59.37|58.67|5
1656184620000|2022-06-25 19:17:00|59.36|58.66|59.35|58.65|59.36|58.66|59.34|58.64|5
1656184630000|2022-06-25 19:17:10|59.34|58.64|59.33|58.63|59.34|58.64|59.31|58.61|8
1656184640000|2022-06-25 19:17:20|59.34|58.64|59.34|58.64|59.34|58.64|59.34|58.64|1
1656184650000|2022-06-25 19:17:30|59.33|58.63|59.34|58.64|59.34|58.64|59.33|58.63|2
1656184660000|2022-06-25 19:17:40|59.35|58.65|59.34|58.64|59.35|58.65|59.34|58.64|2
1656184670000|2022-06-25 19:17:50|59.33|58.63|59.33|58.63|59.33|58.63|59.33|58.63|1
1656184680000|2022-06-25 19:18:00|59.34|58.64|59.33|58.63|59.34|58.64|59.33|58.63|4
1656184690000|2022-06-25 19:18:10|59.32|58.62|59.3|58.6|59.32|58.62|59.3|58.6|5
1656184700000|2022-06-25 19:18:20|59.29|58.59|59.28|58.58|59.29|58.59|59.28|58.58|2
1656184710000|2022-06-25 19:18:30|59.29|58.59|59.29|58.59|59.29|58.59|59.29|58.59|1
1656184720000|2022-06-25 19:18:40|59.3|58.6|59.3|58.6|59.32|58.62|59.3|58.6|5
1656184730000|2022-06-25 19:18:50|59.31|58.61|59.29|58.59|59.31|58.61|59.29|58.59|5
1656184750000|2022-06-25 19:19:10|59.28|58.58|59.26|58.56|59.28|58.58|59.26|58.56|3
1656184760000|2022-06-25 19:19:20|59.25|58.55|59.25|58.55|59.26|58.56|59.24|58.54|5
1656184780000|2022-06-25 19:19:40|59.24|58.54|59.2|58.5|59.24|58.54|59.2|58.5|9
1656184790000|2022-06-25 19:19:50|59.19|58.49|59.18|58.48|59.19|58.49|59.17|58.47|4
1656184800000|2022-06-25 19:20:00|59.19|58.49|59.18|58.48|59.19|58.49|59.17|58.47|8
1656184810000|2022-06-25 19:20:10|59.19|58.49|59.2|58.5|59.2|58.5|59.19|58.49|4
1656184830000|2022-06-25 19:20:30|59.21|58.51|59.25|58.55|59.25|58.55|59.21|58.51|5
1656184840000|2022-06-25 19:20:40|59.26|58.56|59.27|58.57|59.27|58.57|59.25|58.55|4
1656184850000|2022-06-25 19:20:50|59.26|58.56|59.24|58.54|59.27|58.57|59.24|58.54|5
1656184860000|2022-06-25 19:21:00|59.23|58.53|59.23|58.53|59.24|58.54|59.23|58.53|5
1656184890000|2022-06-25 19:21:30|59.24|58.54|59.24|58.54|59.25|58.55|59.23|58.53|7
1656184910000|2022-06-25 19:21:50|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|6
1656184920000|2022-06-25 19:22:00|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656184930000|2022-06-25 19:22:10|59.22|58.52|59.2|58.5|59.23|58.53|59.2|58.5|5
1656184950000|2022-06-25 19:22:30|59.21|58.51|59.22|58.52|59.22|58.52|59.2|58.5|4
1656184960000|2022-06-25 19:22:40|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|6
1656184970000|2022-06-25 19:22:50|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656185000000|2022-06-25 19:23:20|59.2|58.5|59.2|58.5|59.21|58.51|59.2|58.5|3
1656185010000|2022-06-25 19:23:30|59.19|58.49|59.19|58.49|59.19|58.49|59.19|58.49|1
1656185020000|2022-06-25 19:23:40|59.2|58.5|59.2|58.5|59.2|58.5|59.2|58.5|1
1656185040000|2022-06-25 19:24:00|59.19|58.49|59.19|58.49|59.19|58.49|59.19|58.49|1
1656185050000|2022-06-25 19:24:10|59.14|58.44|59.13|58.43|59.14|58.44|59.13|58.43|2
1656185060000|2022-06-25 19:24:20|59.12|58.42|59.11|58.41|59.12|58.42|59.1|58.4|4
1656185090000|2022-06-25 19:24:50|59.12|58.42|59.1|58.4|59.12|58.42|59.1|58.4|3
1656185100000|2022-06-25 19:25:00|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656185110000|2022-06-25 19:25:10|59.1|58.4|59.07|58.37|59.1|58.4|59.07|58.37|5
1656185120000|2022-06-25 19:25:20|59.08|58.38|59.09|58.39|59.1|58.4|59.07|58.37|10
1656185130000|2022-06-25 19:25:30|59.08|58.38|59.03|58.33|59.08|58.38|59.03|58.33|10
1656185140000|2022-06-25 19:25:40|59.04|58.34|59|58.3|59.04|58.34|59|58.3|9
1656185150000|2022-06-25 19:25:50|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656185160000|2022-06-25 19:26:00|59|58.3|59|58.3|59|58.3|58.99|58.29|5
1656185170000|2022-06-25 19:26:10|58.99|58.29|58.99|58.29|59|58.3|58.99|58.29|7
1656185180000|2022-06-25 19:26:20|59|58.3|59.03|58.33|59.03|58.33|59|58.3|4
1656185200000|2022-06-25 19:26:40|59.02|58.32|59.02|58.32|59.03|58.33|59.02|58.32|5
1656185210000|2022-06-25 19:26:50|59.01|58.31|59.03|58.33|59.03|58.33|59.01|58.31|13
1656185220000|2022-06-25 19:27:00|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656185240000|2022-06-25 19:27:20|59.03|58.33|59|58.3|59.03|58.33|59|58.3|5
1656185250000|2022-06-25 19:27:30|58.99|58.29|58.98|58.28|58.99|58.29|58.96|58.26|6
1656185280000|2022-06-25 19:28:00|58.97|58.27|58.99|58.29|58.99|58.29|58.97|58.27|5
1656185290000|2022-06-25 19:28:10|59|58.3|58.99|58.29|59|58.3|58.99|58.29|4
1656185300000|2022-06-25 19:28:20|59|58.3|59.02|58.32|59.03|58.33|59|58.3|7
1656185310000|2022-06-25 19:28:30|59.03|58.33|59.07|58.37|59.07|58.37|59.02|58.32|7
1656185320000|2022-06-25 19:28:40|59.08|58.38|59.07|58.37|59.09|58.39|59.07|58.37|4
1656185330000|2022-06-25 19:28:50|59.06|58.36|59.07|58.37|59.08|58.38|59.05|58.35|7
1656185340000|2022-06-25 19:29:00|59.08|58.38|59.08|58.38|59.08|58.38|59.06|58.36|7
1656185360000|2022-06-25 19:29:20|59.09|58.39|59.08|58.38|59.09|58.39|59.08|58.38|4
1656185370000|2022-06-25 19:29:30|59.07|58.37|59.09|58.39|59.09|58.39|59.07|58.37|13
1656185380000|2022-06-25 19:29:40|59.08|58.38|59.09|58.39|59.09|58.39|59.08|58.38|14
1656185390000|2022-06-25 19:29:50|59.1|58.4|59.1|58.4|59.1|58.4|59.09|58.39|3
1656185400000|2022-06-25 19:30:00|59.09|58.39|59.1|58.4|59.1|58.4|59.09|58.39|6
1656185410000|2022-06-25 19:30:10|59.09|58.39|59.12|58.42|59.12|58.42|59.09|58.39|5
1656185420000|2022-06-25 19:30:20|59.13|58.43|59.23|58.53|59.24|58.54|59.12|58.42|10
1656185430000|2022-06-25 19:30:30|59.24|58.54|59.25|58.55|59.26|58.56|59.23|58.53|6
1656185440000|2022-06-25 19:30:40|59.24|58.54|59.24|58.54|59.25|58.55|59.24|58.54|3
1656185450000|2022-06-25 19:30:50|59.25|58.55|59.28|58.58|59.3|58.6|59.25|58.55|9
1656185460000|2022-06-25 19:31:00|59.27|58.57|59.28|58.58|59.29|58.59|59.27|58.57|13
1656185470000|2022-06-25 19:31:10|59.27|58.57|59.27|58.57|59.28|58.58|59.27|58.57|9
1656185480000|2022-06-25 19:31:20|59.26|58.56|59.26|58.56|59.26|58.56|59.25|58.55|3
1656185490000|2022-06-25 19:31:30|59.25|58.55|59.25|58.55|59.26|58.56|59.25|58.55|5
1656185500000|2022-06-25 19:31:40|59.23|58.53|59.22|58.52|59.24|58.54|59.22|58.52|6
1656185510000|2022-06-25 19:31:50|59.23|58.53|59.23|58.53|59.23|58.53|59.22|58.52|3
1656185520000|2022-06-25 19:32:00|59.24|58.54|59.25|58.55|59.25|58.55|59.24|58.54|2
1656185530000|2022-06-25 19:32:10|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|6
1656185540000|2022-06-25 19:32:20|59.24|58.54|59.24|58.54|59.25|58.55|59.23|58.53|5
1656185550000|2022-06-25 19:32:30|59.25|58.55|59.25|58.55|59.25|58.55|59.24|58.54|3
1656185560000|2022-06-25 19:32:40|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656185580000|2022-06-25 19:33:00|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656185610000|2022-06-25 19:33:30|59.24|58.54|59.27|58.57|59.27|58.57|59.24|58.54|6
1656185620000|2022-06-25 19:33:40|59.28|58.58|59.3|58.6|59.3|58.6|59.27|58.57|6
1656185630000|2022-06-25 19:33:50|59.31|58.61|59.51|58.81|59.53|58.83|59.31|58.61|17
1656185640000|2022-06-25 19:34:00|59.5|58.8|59.48|58.78|59.5|58.8|59.48|58.78|11
1656185650000|2022-06-25 19:34:10|59.49|58.79|59.5|58.8|59.5|58.8|59.49|58.79|4
1656185660000|2022-06-25 19:34:20|59.49|58.79|59.45|58.75|59.49|58.79|59.44|58.74|8
1656185670000|2022-06-25 19:34:30|59.44|58.74|59.46|58.76|59.46|58.76|59.44|58.74|7
1656185680000|2022-06-25 19:34:40|59.45|58.75|59.46|58.76|59.46|58.76|59.45|58.75|2
1656185690000|2022-06-25 19:34:50|59.45|58.75|59.41|58.71|59.45|58.75|59.41|58.71|9
1656185710000|2022-06-25 19:35:10|59.42|58.72|59.44|58.74|59.44|58.74|59.42|58.72|5
1656185720000|2022-06-25 19:35:20|59.43|58.73|59.43|58.73|59.44|58.74|59.43|58.73|3
1656185730000|2022-06-25 19:35:30|59.42|58.72|59.41|58.71|59.42|58.72|59.41|58.71|4
1656185740000|2022-06-25 19:35:40|59.42|58.72|59.45|58.75|59.45|58.75|59.42|58.72|4
1656185750000|2022-06-25 19:35:50|59.46|58.76|59.49|58.79|59.49|58.79|59.46|58.76|6
1656185770000|2022-06-25 19:36:10|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1656185800000|2022-06-25 19:36:40|59.49|58.79|59.52|58.82|59.52|58.82|59.49|58.79|4
1656185810000|2022-06-25 19:36:50|59.51|58.81|59.56|58.86|59.56|58.86|59.51|58.81|8
1656185820000|2022-06-25 19:37:00|59.57|58.87|59.59|58.89|59.61|58.91|59.57|58.87|9
1656185830000|2022-06-25 19:37:10|59.57|58.87|59.53|58.83|59.58|58.88|59.53|58.83|10
1656185840000|2022-06-25 19:37:20|59.52|58.82|59.52|58.82|59.53|58.83|59.52|58.82|3
1656185850000|2022-06-25 19:37:30|59.53|58.83|59.52|58.82|59.53|58.83|59.52|58.82|8
1656185860000|2022-06-25 19:37:40|59.51|58.81|59.5|58.8|59.51|58.81|59.49|58.79|6
1656185870000|2022-06-25 19:37:50|59.49|58.79|59.47|58.77|59.49|58.79|59.47|58.77|3
1656185880000|2022-06-25 19:38:00|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|4
1656185890000|2022-06-25 19:38:10|59.44|58.74|59.42|58.72|59.44|58.74|59.42|58.72|3
1656185900000|2022-06-25 19:38:20|59.41|58.71|59.36|58.66|59.41|58.71|59.36|58.66|5
1656185910000|2022-06-25 19:38:30|59.37|58.67|59.46|58.76|59.46|58.76|59.37|58.67|5
1656185920000|2022-06-25 19:38:40|59.47|58.77|59.44|58.74|59.47|58.77|59.43|58.73|8
1656185930000|2022-06-25 19:38:50|59.43|58.73|59.43|58.73|59.44|58.74|59.42|58.72|7
1656185940000|2022-06-25 19:39:00|59.42|58.72|59.43|58.73|59.44|58.74|59.42|58.72|6
1656185950000|2022-06-25 19:39:10|59.42|58.72|59.42|58.72|59.42|58.72|59.42|58.72|1
1656185960000|2022-06-25 19:39:20|59.43|58.73|59.43|58.73|59.43|58.73|59.43|58.73|1
1656185970000|2022-06-25 19:39:30|59.42|58.72|59.45|58.75|59.45|58.75|59.42|58.72|4
1656185980000|2022-06-25 19:39:40|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|4
1656185990000|2022-06-25 19:39:50|59.44|58.74|59.43|58.73|59.45|58.75|59.43|58.73|10
1656186000000|2022-06-25 19:40:00|59.42|58.72|59.42|58.72|59.42|58.72|59.42|58.72|1
1656186010000|2022-06-25 19:40:10|59.41|58.71|59.41|58.71|59.42|58.72|59.41|58.71|3
1656186040000|2022-06-25 19:40:40|59.4|58.7|59.38|58.68|59.4|58.7|59.38|58.68|5
1656186050000|2022-06-25 19:40:50|59.37|58.67|59.36|58.66|59.37|58.67|59.36|58.66|2
1656186060000|2022-06-25 19:41:00|59.35|58.65|59.34|58.64|59.35|58.65|59.34|58.64|2
1656186070000|2022-06-25 19:41:10|59.33|58.63|59.33|58.63|59.33|58.63|59.33|58.63|1
1656186080000|2022-06-25 19:41:20|59.32|58.62|59.32|58.62|59.32|58.62|59.31|58.61|5
1656186090000|2022-06-25 19:41:30|59.31|58.61|59.3|58.6|59.31|58.61|59.3|58.6|2
1656186100000|2022-06-25 19:41:40|59.29|58.59|59.29|58.59|59.29|58.59|59.29|58.59|1
1656186110000|2022-06-25 19:41:50|59.28|58.58|59.29|58.59|59.29|58.59|59.28|58.58|4
1656186120000|2022-06-25 19:42:00|59.28|58.58|59.3|58.6|59.3|58.6|59.28|58.58|3
1656186130000|2022-06-25 19:42:10|59.31|58.61|59.31|58.61|59.31|58.61|59.31|58.61|1
1656186140000|2022-06-25 19:42:20|59.3|58.6|59.24|58.54|59.3|58.6|59.22|58.52|7
1656186150000|2022-06-25 19:42:30|59.22|58.52|59.22|58.52|59.22|58.52|59.2|58.5|5
1656186160000|2022-06-25 19:42:40|59.23|58.53|59.06|58.36|59.23|58.53|59.05|58.35|6
1656186170000|2022-06-25 19:42:50|59.07|58.37|59.13|58.43|59.13|58.43|59.06|58.36|11
1656186180000|2022-06-25 19:43:00|59.14|58.44|59.14|58.44|59.18|58.48|59.14|58.44|13
1656186190000|2022-06-25 19:43:10|59.13|58.43|59.09|58.39|59.13|58.43|59.09|58.39|10
1656186200000|2022-06-25 19:43:20|59.08|58.38|59.08|58.38|59.08|58.38|59.07|58.37|3
1656186210000|2022-06-25 19:43:30|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656186240000|2022-06-25 19:44:00|59.1|58.4|59.1|58.4|59.1|58.4|59.09|58.39|11
1656186250000|2022-06-25 19:44:10|59.09|58.39|59.09|58.39|59.1|58.4|59.09|58.39|11
1656186260000|2022-06-25 19:44:20|59.1|58.4|59.09|58.39|59.1|58.4|59.09|58.39|2
1656186270000|2022-06-25 19:44:30|59.1|58.4|59.1|58.4|59.1|58.4|59.09|58.39|3
1656186280000|2022-06-25 19:44:40|59.09|58.39|59.09|58.39|59.1|58.4|59.09|58.39|3
1656186290000|2022-06-25 19:44:50|59.08|58.38|59.09|58.39|59.09|58.39|59.08|58.38|2
1656186300000|2022-06-25 19:45:00|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656186310000|2022-06-25 19:45:10|59.07|58.37|59.07|58.37|59.08|58.38|59.07|58.37|3
1656186320000|2022-06-25 19:45:20|59.06|58.36|59.07|58.37|59.07|58.37|59.06|58.36|2
1656186330000|2022-06-25 19:45:30|59.08|58.38|59.07|58.37|59.08|58.38|59.07|58.37|2
1656186340000|2022-06-25 19:45:40|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656186390000|2022-06-25 19:46:30|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656186400000|2022-06-25 19:46:40|59.09|58.39|59.08|58.38|59.09|58.39|59.08|58.38|4
1656186410000|2022-06-25 19:46:50|59.09|58.39|59.09|58.39|59.09|58.39|59.08|58.38|9
1656186420000|2022-06-25 19:47:00|59.11|58.41|59.12|58.42|59.13|58.43|59.1|58.4|6
1656186430000|2022-06-25 19:47:10|59.11|58.41|59.12|58.42|59.12|58.42|59.11|58.41|2
1656186440000|2022-06-25 19:47:20|59.11|58.41|59.17|58.47|59.17|58.47|59.11|58.41|8
1656186450000|2022-06-25 19:47:30|59.16|58.46|59.15|58.45|59.16|58.46|59.15|58.45|4
1656186460000|2022-06-25 19:47:40|59.16|58.46|59.16|58.46|59.16|58.46|59.16|58.46|1
1656186470000|2022-06-25 19:47:50|59.17|58.47|59.17|58.47|59.18|58.48|59.17|58.47|5
1656186480000|2022-06-25 19:48:00|59.18|58.48|59.19|58.49|59.19|58.49|59.18|58.48|4
1656186490000|2022-06-25 19:48:10|59.2|58.5|59.2|58.5|59.2|58.5|59.2|58.5|1
1656186500000|2022-06-25 19:48:20|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656186510000|2022-06-25 19:48:30|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|2
1656186520000|2022-06-25 19:48:40|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|2
1656186530000|2022-06-25 19:48:50|59.2|58.5|59.2|58.5|59.21|58.51|59.2|58.5|3
1656186560000|2022-06-25 19:49:20|59.21|58.51|59.23|58.53|59.23|58.53|59.21|58.51|2
1656186570000|2022-06-25 19:49:30|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656186580000|2022-06-25 19:49:40|59.25|58.55|59.25|58.55|59.26|58.56|59.25|58.55|5
1656186590000|2022-06-25 19:49:50|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|2
1656186600000|2022-06-25 19:50:00|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|2
1656186610000|2022-06-25 19:50:10|59.22|58.52|59.21|58.51|59.22|58.52|59.21|58.51|2
1656186620000|2022-06-25 19:50:20|59.2|58.5|59.2|58.5|59.2|58.5|59.2|58.5|1
1656186630000|2022-06-25 19:50:30|59.19|58.49|59.12|58.42|59.2|58.5|59.12|58.42|7
1656186650000|2022-06-25 19:50:50|59.11|58.41|59.1|58.4|59.11|58.41|59.1|58.4|2
1656186660000|2022-06-25 19:51:00|59.09|58.39|59.1|58.4|59.11|58.41|59.09|58.39|6
1656186670000|2022-06-25 19:51:10|59.11|58.41|59.1|58.4|59.11|58.41|59.1|58.4|2
1656186690000|2022-06-25 19:51:30|59.11|58.41|59.1|58.4|59.11|58.41|59.1|58.4|6
1656186700000|2022-06-25 19:51:40|59.09|58.39|59.06|58.36|59.09|58.39|59.06|58.36|6
1656186710000|2022-06-25 19:51:50|59.07|58.37|59|58.3|59.07|58.37|59|58.3|11
1656186730000|2022-06-25 19:52:10|59.02|58.32|59.05|58.35|59.06|58.36|59.02|58.32|7
1656186740000|2022-06-25 19:52:20|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|2
1656186750000|2022-06-25 19:52:30|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656186780000|2022-06-25 19:53:00|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|3
1656186800000|2022-06-25 19:53:20|59.02|58.32|59.02|58.32|59.03|58.33|59.02|58.32|3
1656186820000|2022-06-25 19:53:40|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|2
1656186830000|2022-06-25 19:53:50|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656186840000|2022-06-25 19:54:00|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656186850000|2022-06-25 19:54:10|59.05|58.35|59.05|58.35|59.05|58.35|59.05|58.35|1
1656186860000|2022-06-25 19:54:20|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656186870000|2022-06-25 19:54:30|59.05|58.35|59.03|58.33|59.05|58.35|59.03|58.33|2
1656186880000|2022-06-25 19:54:40|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656186890000|2022-06-25 19:54:50|59.04|58.34|59.04|58.34|59.05|58.35|59.04|58.34|3
1656186910000|2022-06-25 19:55:10|59.05|58.35|59.05|58.35|59.05|58.35|59.04|58.34|5
1656186920000|2022-06-25 19:55:20|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656186930000|2022-06-25 19:55:30|59.07|58.37|59.02|58.32|59.08|58.38|59.01|58.31|9
1656186940000|2022-06-25 19:55:40|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656186950000|2022-06-25 19:55:50|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656186960000|2022-06-25 19:56:00|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656186970000|2022-06-25 19:56:10|59|58.3|58.99|58.29|59|58.3|58.99|58.29|6
1656186980000|2022-06-25 19:56:20|59|58.3|59|58.3|59|58.3|59|58.3|1
1656186990000|2022-06-25 19:56:30|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656187000000|2022-06-25 19:56:40|58.98|58.28|58.98|58.28|58.99|58.29|58.98|58.28|3
1656187010000|2022-06-25 19:56:50|58.99|58.29|58.98|58.28|58.99|58.29|58.98|58.28|4
1656187020000|2022-06-25 19:57:00|58.99|58.29|58.99|58.29|58.99|58.29|58.98|58.28|3
1656187030000|2022-06-25 19:57:10|59|58.3|58.99|58.29|59|58.3|58.99|58.29|2
1656187040000|2022-06-25 19:57:20|59|58.3|58.99|58.29|59|58.3|58.99|58.29|2
1656187060000|2022-06-25 19:57:40|59|58.3|59.02|58.32|59.05|58.35|58.99|58.29|10
1656187070000|2022-06-25 19:57:50|59.03|58.33|59.02|58.32|59.03|58.33|59.01|58.31|8
1656187080000|2022-06-25 19:58:00|59.03|58.33|59.04|58.34|59.04|58.34|59.01|58.31|16
1656187090000|2022-06-25 19:58:10|59.05|58.35|59.03|58.33|59.05|58.35|59.03|58.33|5
1656187100000|2022-06-25 19:58:20|59.02|58.32|59.01|58.31|59.02|58.32|59.01|58.31|2
1656187110000|2022-06-25 19:58:30|59.02|58.32|59.02|58.32|59.02|58.32|59.01|58.31|11
1656187120000|2022-06-25 19:58:40|59.01|58.31|59.03|58.33|59.03|58.33|59.01|58.31|5
1656187140000|2022-06-25 19:59:00|59.02|58.32|59.02|58.32|59.03|58.33|59.02|58.32|9
1656187150000|2022-06-25 19:59:10|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|14
1656187160000|2022-06-25 19:59:20|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|10
1656187180000|2022-06-25 19:59:40|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|4
1656187200000|2022-06-25 20:00:00|59.01|58.31|59.05|58.35|59.06|58.36|59.01|58.31|11
1656187210000|2022-06-25 20:00:10|59.06|58.36|59.05|58.35|59.06|58.36|59.03|58.33|5
1656187220000|2022-06-25 20:00:20|59.03|58.33|59.05|58.35|59.05|58.35|59.03|58.33|5
1656187230000|2022-06-25 20:00:30|59.06|58.36|59.08|58.38|59.08|58.38|59.05|58.35|7
1656187240000|2022-06-25 20:00:40|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|2
1656187250000|2022-06-25 20:00:50|59.07|58.37|59.06|58.36|59.08|58.38|59.05|58.35|14
1656187270000|2022-06-25 20:01:10|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|2
1656187280000|2022-06-25 20:01:20|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|2
1656187290000|2022-06-25 20:01:30|59.07|58.37|59.06|58.36|59.08|58.38|59.05|58.35|5
1656187310000|2022-06-25 20:01:50|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|2
1656187320000|2022-06-25 20:02:00|59.09|58.39|59.12|58.42|59.12|58.42|59.09|58.39|8
1656187330000|2022-06-25 20:02:10|59.11|58.41|59.11|58.41|59.12|58.42|59.11|58.41|3
1656187340000|2022-06-25 20:02:20|59.12|58.42|59.12|58.42|59.12|58.42|59.12|58.42|1
1656187350000|2022-06-25 20:02:30|59.11|58.41|59.11|58.41|59.12|58.42|59.11|58.41|3
1656187360000|2022-06-25 20:02:40|59.12|58.42|59.11|58.41|59.13|58.43|59.1|58.4|6
1656187370000|2022-06-25 20:02:50|59.1|58.4|59.11|58.41|59.11|58.41|59.1|58.4|2
1656187380000|2022-06-25 20:03:00|59.1|58.4|59.1|58.4|59.1|58.4|59.1|58.4|1
1656187390000|2022-06-25 20:03:10|59.11|58.41|59.13|58.43|59.13|58.43|59.1|58.4|5
1656187400000|2022-06-25 20:03:20|59.12|58.42|59.13|58.43|59.13|58.43|59.12|58.42|4
1656187410000|2022-06-25 20:03:30|59.12|58.42|59.12|58.42|59.13|58.43|59.11|58.41|5
1656187430000|2022-06-25 20:03:50|59.11|58.41|59.12|58.42|59.12|58.42|59.11|58.41|2
1656187440000|2022-06-25 20:04:00|59.11|58.41|59.08|58.38|59.11|58.41|59.07|58.37|4
1656187450000|2022-06-25 20:04:10|59.06|58.36|59.02|58.32|59.07|58.37|59.02|58.32|8
1656187460000|2022-06-25 20:04:20|59.01|58.31|59.02|58.32|59.02|58.32|59|58.3|4
1656187470000|2022-06-25 20:04:30|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|2
1656187480000|2022-06-25 20:04:40|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|2
1656187490000|2022-06-25 20:04:50|59.01|58.31|58.98|58.28|59.01|58.31|58.98|58.28|14
1656187500000|2022-06-25 20:05:00|58.97|58.27|58.96|58.26|58.97|58.27|58.95|58.25|5
1656187510000|2022-06-25 20:05:10|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|6
1656187520000|2022-06-25 20:05:20|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656187530000|2022-06-25 20:05:30|58.96|58.26|58.98|58.28|58.98|58.28|58.96|58.26|3
1656187540000|2022-06-25 20:05:40|58.97|58.27|58.98|58.28|58.98|58.28|58.97|58.27|2
1656187550000|2022-06-25 20:05:50|58.99|58.29|59|58.3|59|58.3|58.99|58.29|2
1656187570000|2022-06-25 20:06:10|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656187580000|2022-06-25 20:06:20|59.02|58.32|59.03|58.33|59.03|58.33|59.02|58.32|2
1656187590000|2022-06-25 20:06:30|59.04|58.34|59.06|58.36|59.06|58.36|59.04|58.34|5
1656187600000|2022-06-25 20:06:40|59.05|58.35|59.05|58.35|59.06|58.36|59.05|58.35|7
1656187620000|2022-06-25 20:07:00|59.04|58.34|59.04|58.34|59.05|58.35|59.04|58.34|5
1656187640000|2022-06-25 20:07:20|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|2
1656187650000|2022-06-25 20:07:30|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|2
1656187660000|2022-06-25 20:07:40|59.03|58.33|59.01|58.31|59.03|58.33|59.01|58.31|3
1656187670000|2022-06-25 20:07:50|59|58.3|59|58.3|59.01|58.31|59|58.3|3
1656187680000|2022-06-25 20:08:00|58.99|58.29|59|58.3|59|58.3|58.99|58.29|6
1656187690000|2022-06-25 20:08:10|58.99|58.29|58.97|58.27|59|58.3|58.97|58.27|5
1656187700000|2022-06-25 20:08:20|58.96|58.26|58.82|58.12|58.96|58.26|58.82|58.12|15
1656187710000|2022-06-25 20:08:30|58.83|58.13|58.87|58.17|58.87|58.17|58.82|58.12|8
1656187720000|2022-06-25 20:08:40|58.88|58.18|58.89|58.19|58.89|58.19|58.88|58.18|4
1656187730000|2022-06-25 20:08:50|58.88|58.18|58.87|58.17|58.88|58.18|58.86|58.16|4
1656187740000|2022-06-25 20:09:00|58.86|58.16|58.86|58.16|58.87|58.17|58.86|58.16|3
1656187750000|2022-06-25 20:09:10|58.87|58.17|58.85|58.15|58.87|58.17|58.84|58.14|7
1656187760000|2022-06-25 20:09:20|58.84|58.14|58.83|58.13|58.84|58.14|58.82|58.12|8
1656187780000|2022-06-25 20:09:40|58.82|58.12|58.83|58.13|58.83|58.13|58.81|58.11|4
1656187790000|2022-06-25 20:09:50|58.82|58.12|58.85|58.15|58.85|58.15|58.82|58.12|6
1656187800000|2022-06-25 20:10:00|58.84|58.14|58.81|58.11|58.84|58.14|58.81|58.11|8
1656187810000|2022-06-25 20:10:10|58.82|58.12|58.82|58.12|58.82|58.12|58.81|58.11|5
1656187820000|2022-06-25 20:10:20|58.83|58.13|58.82|58.12|58.84|58.14|58.81|58.11|10
1656187830000|2022-06-25 20:10:30|58.83|58.13|58.85|58.15|58.85|58.15|58.82|58.12|5
1656187840000|2022-06-25 20:10:40|58.86|58.16|58.89|58.19|58.89|58.19|58.86|58.16|4
1656187850000|2022-06-25 20:10:50|58.9|58.2|58.89|58.19|58.9|58.2|58.88|58.18|4
1656187860000|2022-06-25 20:11:00|58.88|58.18|58.88|58.18|58.88|58.18|58.87|58.17|7
1656187870000|2022-06-25 20:11:10|58.87|58.17|58.96|58.26|58.96|58.26|58.87|58.17|13
1656187880000|2022-06-25 20:11:20|58.97|58.27|58.93|58.23|58.97|58.27|58.93|58.23|5
1656187890000|2022-06-25 20:11:30|58.92|58.22|58.86|58.16|58.92|58.22|58.86|58.16|9
1656187900000|2022-06-25 20:11:40|58.87|58.17|58.87|58.17|58.87|58.17|58.87|58.17|1
1656187910000|2022-06-25 20:11:50|58.88|58.18|58.88|58.18|58.88|58.18|58.87|58.17|7
1656187920000|2022-06-25 20:12:00|58.87|58.17|58.88|58.18|58.88|58.18|58.87|58.17|4
1656187930000|2022-06-25 20:12:10|58.87|58.17|58.87|58.17|58.87|58.17|58.86|58.16|5
1656187940000|2022-06-25 20:12:20|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|4
1656187950000|2022-06-25 20:12:30|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|2
1656187960000|2022-06-25 20:12:40|58.88|58.18|58.9|58.2|58.9|58.2|58.88|58.18|5
1656187970000|2022-06-25 20:12:50|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656187980000|2022-06-25 20:13:00|58.92|58.22|58.99|58.29|58.99|58.29|58.92|58.22|7
1656187990000|2022-06-25 20:13:10|59|58.3|59.01|58.31|59.01|58.31|59|58.3|4
1656188000000|2022-06-25 20:13:20|59|58.3|59.01|58.31|59.01|58.31|59|58.3|4
1656188010000|2022-06-25 20:13:30|59|58.3|58.98|58.28|59|58.3|58.98|58.28|5
1656188020000|2022-06-25 20:13:40|58.97|58.27|58.96|58.26|58.98|58.28|58.96|58.26|4
1656188030000|2022-06-25 20:13:50|58.95|58.25|58.9|58.2|58.95|58.25|58.89|58.19|9
1656188040000|2022-06-25 20:14:00|58.91|58.21|58.92|58.22|58.92|58.22|58.91|58.21|2
1656188050000|2022-06-25 20:14:10|58.93|58.23|58.93|58.23|58.93|58.23|58.92|58.22|3
1656188060000|2022-06-25 20:14:20|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|4
1656188070000|2022-06-25 20:14:30|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|2
1656188080000|2022-06-25 20:14:40|58.94|58.24|58.93|58.23|58.94|58.24|58.92|58.22|4
1656188090000|2022-06-25 20:14:50|58.94|58.24|58.92|58.22|58.94|58.24|58.92|58.22|5
1656188100000|2022-06-25 20:15:00|58.91|58.21|58.95|58.25|58.95|58.25|58.91|58.21|11
1656188110000|2022-06-25 20:15:10|58.96|58.26|58.92|58.22|58.96|58.26|58.92|58.22|6
1656188130000|2022-06-25 20:15:30|58.91|58.21|58.87|58.17|58.91|58.21|58.87|58.17|5
1656188140000|2022-06-25 20:15:40|58.88|58.18|58.88|58.18|58.88|58.18|58.88|58.18|1
1656188150000|2022-06-25 20:15:50|58.89|58.19|58.88|58.18|58.89|58.19|58.88|58.18|2
1656188160000|2022-06-25 20:16:00|58.89|58.19|58.92|58.22|58.93|58.23|58.89|58.19|4
1656188170000|2022-06-25 20:16:10|58.93|58.23|58.93|58.23|58.94|58.24|58.92|58.22|5
1656188180000|2022-06-25 20:16:20|58.94|58.24|58.92|58.22|58.94|58.24|58.91|58.21|5
1656188190000|2022-06-25 20:16:30|58.91|58.21|58.9|58.2|58.91|58.21|58.9|58.2|2
1656188200000|2022-06-25 20:16:40|58.89|58.19|58.87|58.17|58.89|58.19|58.87|58.17|3
1656188210000|2022-06-25 20:16:50|58.86|58.16|58.88|58.18|58.88|58.18|58.86|58.16|3
1656188230000|2022-06-25 20:17:10|58.87|58.17|58.85|58.15|58.87|58.17|58.85|58.15|5
1656188240000|2022-06-25 20:17:20|58.84|58.14|58.84|58.14|58.85|58.15|58.84|58.14|3
1656188250000|2022-06-25 20:17:30|58.83|58.13|58.81|58.11|58.83|58.13|58.81|58.11|5
1656188260000|2022-06-25 20:17:40|58.82|58.12|58.8|58.1|58.82|58.12|58.8|58.1|2
1656188270000|2022-06-25 20:17:50|58.81|58.11|58.81|58.11|58.81|58.11|58.8|58.1|3
1656188280000|2022-06-25 20:18:00|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|6
1656188290000|2022-06-25 20:18:10|58.82|58.12|58.87|58.17|58.87|58.17|58.81|58.11|11
1656188300000|2022-06-25 20:18:20|58.86|58.16|58.88|58.18|58.89|58.19|58.86|58.16|6
1656188310000|2022-06-25 20:18:30|58.87|58.17|58.87|58.17|58.87|58.17|58.86|58.16|7
1656188320000|2022-06-25 20:18:40|58.86|58.16|58.87|58.17|58.87|58.17|58.86|58.16|2
1656188330000|2022-06-25 20:18:50|58.88|58.18|58.89|58.19|58.89|58.19|58.88|58.18|2
1656188350000|2022-06-25 20:19:10|58.9|58.2|58.9|58.2|58.9|58.2|58.9|58.2|1
1656188360000|2022-06-25 20:19:20|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|2
1656188370000|2022-06-25 20:19:30|58.89|58.19|58.93|58.23|58.93|58.23|58.89|58.19|5
1656188390000|2022-06-25 20:19:50|58.94|58.24|59|58.3|59|58.3|58.94|58.24|7
1656188400000|2022-06-25 20:20:00|59.04|58.34|59.08|58.38|59.08|58.38|59.04|58.34|7
1656188410000|2022-06-25 20:20:10|59.07|58.37|59.01|58.31|59.07|58.37|59.01|58.31|10
1656188420000|2022-06-25 20:20:20|59.02|58.32|59.02|58.32|59.02|58.32|59.01|58.31|3
1656188430000|2022-06-25 20:20:30|59.01|58.31|58.98|58.28|59.01|58.31|58.98|58.28|6
1656188440000|2022-06-25 20:20:40|58.99|58.29|58.98|58.28|58.99|58.29|58.98|58.28|4
1656188450000|2022-06-25 20:20:50|58.99|58.29|58.96|58.26|58.99|58.29|58.96|58.26|6
1656188460000|2022-06-25 20:21:00|58.97|58.27|58.95|58.25|58.97|58.27|58.95|58.25|5
1656188470000|2022-06-25 20:21:10|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|5
1656188480000|2022-06-25 20:21:20|58.95|58.25|58.98|58.28|58.98|58.28|58.95|58.25|4
1656188490000|2022-06-25 20:21:30|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|2
1656188500000|2022-06-25 20:21:40|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656188530000|2022-06-25 20:22:10|58.96|58.26|58.97|58.27|58.97|58.27|58.96|58.26|2
1656188540000|2022-06-25 20:22:20|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656188570000|2022-06-25 20:22:50|58.95|58.25|58.95|58.25|58.96|58.26|58.95|58.25|3
1656188590000|2022-06-25 20:23:10|58.96|58.26|58.98|58.28|58.98|58.28|58.96|58.26|3
1656188600000|2022-06-25 20:23:20|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656188610000|2022-06-25 20:23:30|58.98|58.28|58.98|58.28|58.98|58.28|58.97|58.27|3
1656188630000|2022-06-25 20:23:50|58.99|58.29|58.98|58.28|58.99|58.29|58.98|58.28|2
1656188640000|2022-06-25 20:24:00|58.99|58.29|59|58.3|59|58.3|58.99|58.29|2
1656188650000|2022-06-25 20:24:10|59.01|58.31|59|58.3|59.01|58.31|59|58.3|4
1656188660000|2022-06-25 20:24:20|58.99|58.29|58.97|58.27|58.99|58.29|58.97|58.27|3
1656188670000|2022-06-25 20:24:30|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656188680000|2022-06-25 20:24:40|58.99|58.29|58.98|58.28|58.99|58.29|58.98|58.28|4
1656188690000|2022-06-25 20:24:50|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656188700000|2022-06-25 20:25:00|58.98|58.28|58.98|58.28|58.99|58.29|58.98|58.28|11
1656188720000|2022-06-25 20:25:20|58.97|58.27|58.95|58.25|58.97|58.27|58.93|58.23|7
1656188730000|2022-06-25 20:25:30|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656188740000|2022-06-25 20:25:40|58.95|58.25|58.95|58.25|58.96|58.26|58.95|58.25|3
1656188750000|2022-06-25 20:25:50|58.94|58.24|58.91|58.21|58.94|58.24|58.91|58.21|4
1656188760000|2022-06-25 20:26:00|58.9|58.2|58.9|58.2|58.9|58.2|58.9|58.2|1
1656188770000|2022-06-25 20:26:10|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656188790000|2022-06-25 20:26:30|58.9|58.2|58.89|58.19|58.9|58.2|58.87|58.17|10
1656188800000|2022-06-25 20:26:40|58.9|58.2|58.92|58.22|58.92|58.22|58.9|58.2|3
1656188810000|2022-06-25 20:26:50|58.93|58.23|58.93|58.23|58.95|58.25|58.93|58.23|7
1656188820000|2022-06-25 20:27:00|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|2
1656188830000|2022-06-25 20:27:10|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|2
1656188840000|2022-06-25 20:27:20|58.94|58.24|58.94|58.24|58.94|58.24|58.93|58.23|3
1656188860000|2022-06-25 20:27:40|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656188870000|2022-06-25 20:27:50|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656188880000|2022-06-25 20:28:00|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656188900000|2022-06-25 20:28:20|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656188910000|2022-06-25 20:28:30|58.95|58.25|58.96|58.26|58.96|58.26|58.94|58.24|4
1656188920000|2022-06-25 20:28:40|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|4
1656188930000|2022-06-25 20:28:50|58.93|58.23|58.91|58.21|58.93|58.23|58.91|58.21|5
1656188940000|2022-06-25 20:29:00|58.9|58.2|58.94|58.24|58.94|58.24|58.9|58.2|7
1656188950000|2022-06-25 20:29:10|58.95|58.25|58.95|58.25|58.95|58.25|58.94|58.24|5
1656188970000|2022-06-25 20:29:30|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656188990000|2022-06-25 20:29:50|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656189000000|2022-06-25 20:30:00|58.96|58.26|58.95|58.25|58.96|58.26|58.95|58.25|4
1656189020000|2022-06-25 20:30:20|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656189030000|2022-06-25 20:30:30|58.97|58.27|58.97|58.27|58.98|58.28|58.97|58.27|3
1656189040000|2022-06-25 20:30:40|58.96|58.26|58.95|58.25|58.96|58.26|58.94|58.24|4
1656189050000|2022-06-25 20:30:50|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656189060000|2022-06-25 20:31:00|58.93|58.23|58.92|58.22|58.94|58.24|58.92|58.22|4
1656189070000|2022-06-25 20:31:10|58.91|58.21|58.9|58.2|58.92|58.22|58.89|58.19|8
1656189080000|2022-06-25 20:31:20|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|2
1656189090000|2022-06-25 20:31:30|58.91|58.21|59.01|58.31|59.01|58.31|58.91|58.21|11
1656189100000|2022-06-25 20:31:40|59|58.3|58.95|58.25|59.01|58.31|58.95|58.25|9
1656189110000|2022-06-25 20:31:50|58.96|58.26|58.96|58.26|58.97|58.27|58.95|58.25|5
1656189120000|2022-06-25 20:32:00|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|6
1656189130000|2022-06-25 20:32:10|58.95|58.25|58.97|58.27|58.97|58.27|58.95|58.25|5
1656189140000|2022-06-25 20:32:20|58.98|58.28|58.99|58.29|58.99|58.29|58.98|58.28|2
1656189150000|2022-06-25 20:32:30|59|58.3|59|58.3|59.01|58.31|59|58.3|3
1656189160000|2022-06-25 20:32:40|59.01|58.31|59.03|58.33|59.03|58.33|59.01|58.31|3
1656189180000|2022-06-25 20:33:00|59.04|58.34|59.04|58.34|59.05|58.35|59.03|58.33|5
1656189200000|2022-06-25 20:33:20|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656189210000|2022-06-25 20:33:30|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656189250000|2022-06-25 20:34:10|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|2
1656189260000|2022-06-25 20:34:20|59.02|58.32|59.03|58.33|59.03|58.33|58.99|58.29|13
1656189270000|2022-06-25 20:34:30|59.02|58.32|59|58.3|59.02|58.32|59|58.3|3
1656189280000|2022-06-25 20:34:40|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656189290000|2022-06-25 20:34:50|58.98|58.28|58.98|58.28|58.99|58.29|58.98|58.28|3
1656189300000|2022-06-25 20:35:00|58.97|58.27|58.94|58.24|58.98|58.28|58.94|58.24|8
1656189310000|2022-06-25 20:35:10|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656189330000|2022-06-25 20:35:30|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|2
1656189350000|2022-06-25 20:35:50|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|9
1656189360000|2022-06-25 20:36:00|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656189370000|2022-06-25 20:36:10|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656189380000|2022-06-25 20:36:20|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656189410000|2022-06-25 20:36:50|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656189420000|2022-06-25 20:37:00|58.96|58.26|58.96|58.26|58.97|58.27|58.96|58.26|5
1656189430000|2022-06-25 20:37:10|58.97|58.27|58.94|58.24|58.97|58.27|58.94|58.24|6
1656189460000|2022-06-25 20:37:40|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|2
1656189480000|2022-06-25 20:38:00|58.93|58.23|58.95|58.25|58.95|58.25|58.93|58.23|3
1656189490000|2022-06-25 20:38:10|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656189510000|2022-06-25 20:38:30|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|4
1656189520000|2022-06-25 20:38:40|58.95|58.25|58.95|58.25|58.95|58.25|58.93|58.23|5
1656189530000|2022-06-25 20:38:50|58.96|58.26|58.95|58.25|58.96|58.26|58.95|58.25|4
1656189540000|2022-06-25 20:39:00|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656189550000|2022-06-25 20:39:10|58.95|58.25|58.95|58.25|58.96|58.26|58.95|58.25|3
1656189560000|2022-06-25 20:39:20|58.96|58.26|58.96|58.26|58.96|58.26|58.95|58.25|9
1656189570000|2022-06-25 20:39:30|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656189580000|2022-06-25 20:39:40|58.96|58.26|59|58.3|59|58.3|58.96|58.26|5
1656189590000|2022-06-25 20:39:50|59.01|58.31|59.02|58.32|59.02|58.32|59.01|58.31|2
1656189600000|2022-06-25 20:40:00|59.03|58.33|59.04|58.34|59.04|58.34|59.02|58.32|16
1656189620000|2022-06-25 20:40:20|59.03|58.33|59.01|58.31|59.03|58.33|59.01|58.31|5
1656189630000|2022-06-25 20:40:30|59.02|58.32|58.96|58.26|59.02|58.32|58.96|58.26|7
1656189640000|2022-06-25 20:40:40|58.97|58.27|59|58.3|59|58.3|58.97|58.27|5
1656189650000|2022-06-25 20:40:50|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656189660000|2022-06-25 20:41:00|59|58.3|59.01|58.31|59.04|58.34|59|58.3|10
1656189670000|2022-06-25 20:41:10|59|58.3|59|58.3|59|58.3|59|58.3|1
1656189700000|2022-06-25 20:41:40|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656189710000|2022-06-25 20:41:50|59|58.3|58.99|58.29|59|58.3|58.99|58.29|2
1656189720000|2022-06-25 20:42:00|58.98|58.28|58.94|58.24|58.98|58.28|58.94|58.24|5
1656189730000|2022-06-25 20:42:10|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|4
1656189740000|2022-06-25 20:42:20|58.95|58.25|58.96|58.26|58.96|58.26|58.95|58.25|6
1656189750000|2022-06-25 20:42:30|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656189760000|2022-06-25 20:42:40|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|2
1656189780000|2022-06-25 20:43:00|58.96|58.26|58.95|58.25|58.96|58.26|58.95|58.25|2
1656189820000|2022-06-25 20:43:40|58.96|58.26|58.97|58.27|58.97|58.27|58.96|58.26|2
1656189840000|2022-06-25 20:44:00|58.98|58.28|58.97|58.27|58.98|58.28|58.97|58.27|2
1656189860000|2022-06-25 20:44:20|58.96|58.26|58.96|58.26|58.96|58.26|58.95|58.25|3
1656189880000|2022-06-25 20:44:40|58.97|58.27|59.02|58.32|59.02|58.32|58.97|58.27|8
1656189890000|2022-06-25 20:44:50|59.03|58.33|59.06|58.36|59.06|58.36|59.03|58.33|6
1656189900000|2022-06-25 20:45:00|59.07|58.37|59.06|58.36|59.07|58.37|59.05|58.35|6
1656189910000|2022-06-25 20:45:10|59.05|58.35|59.08|58.38|59.08|58.38|59.05|58.35|4
1656189930000|2022-06-25 20:45:30|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|2
1656189940000|2022-06-25 20:45:40|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|2
1656189950000|2022-06-25 20:45:50|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|2
1656189960000|2022-06-25 20:46:00|59.07|58.37|59.08|58.38|59.08|58.38|59.06|58.36|6
1656189980000|2022-06-25 20:46:20|59.09|58.39|59.15|58.45|59.15|58.45|59.09|58.39|9
1656189990000|2022-06-25 20:46:30|59.16|58.46|59.15|58.45|59.16|58.46|59.15|58.45|2
1656190000000|2022-06-25 20:46:40|59.16|58.46|59.23|58.53|59.23|58.53|59.16|58.46|9
1656190010000|2022-06-25 20:46:50|59.22|58.52|59.22|58.52|59.23|58.53|59.22|58.52|5
1656190020000|2022-06-25 20:47:00|59.23|58.53|59.23|58.53|59.23|58.53|59.22|58.52|5
1656190030000|2022-06-25 20:47:10|59.24|58.54|59.33|58.63|59.33|58.63|59.24|58.54|8
1656190040000|2022-06-25 20:47:20|59.34|58.64|59.39|58.69|59.39|58.69|59.34|58.64|11
1656190050000|2022-06-25 20:47:30|59.38|58.68|59.29|58.59|59.38|58.68|59.29|58.59|15
1656190060000|2022-06-25 20:47:40|59.28|58.58|59.27|58.57|59.29|58.59|59.27|58.57|8
1656190070000|2022-06-25 20:47:50|59.26|58.56|59.27|58.57|59.27|58.57|59.26|58.56|2
1656190080000|2022-06-25 20:48:00|59.28|58.58|59.27|58.57|59.28|58.58|59.26|58.56|8
1656190090000|2022-06-25 20:48:10|59.28|58.58|59.26|58.56|59.28|58.58|59.26|58.56|5
1656190100000|2022-06-25 20:48:20|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|8
1656190110000|2022-06-25 20:48:30|59.25|58.55|59.25|58.55|59.25|58.55|59.24|58.54|3
1656190120000|2022-06-25 20:48:40|59.24|58.54|59.25|58.55|59.25|58.55|59.24|58.54|6
1656190150000|2022-06-25 20:49:10|59.24|58.54|59.24|58.54|59.25|58.55|59.24|58.54|7
1656190160000|2022-06-25 20:49:20|59.23|58.53|59.21|58.51|59.23|58.53|59.21|58.51|3
1656190170000|2022-06-25 20:49:30|59.2|58.5|59.22|58.52|59.22|58.52|59.2|58.5|3
1656190180000|2022-06-25 20:49:40|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656190200000|2022-06-25 20:50:00|59.25|58.55|59.25|58.55|59.25|58.55|59.24|58.54|5
1656190210000|2022-06-25 20:50:10|59.24|58.54|59.25|58.55|59.25|58.55|59.24|58.54|2
1656190220000|2022-06-25 20:50:20|59.24|58.54|59.25|58.55|59.26|58.56|59.24|58.54|8
1656190230000|2022-06-25 20:50:30|59.26|58.56|59.22|58.52|59.26|58.56|59.22|58.52|6
1656190240000|2022-06-25 20:50:40|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|4
1656190260000|2022-06-25 20:51:00|59.21|58.51|59.23|58.53|59.23|58.53|59.21|58.51|3
1656190270000|2022-06-25 20:51:10|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656190280000|2022-06-25 20:51:20|59.23|58.53|59.2|58.5|59.23|58.53|59.2|58.5|6
1656190290000|2022-06-25 20:51:30|59.19|58.49|59.19|58.49|59.21|58.51|59.18|58.48|7
1656190310000|2022-06-25 20:51:50|59.2|58.5|59.23|58.53|59.24|58.54|59.2|58.5|8
1656190320000|2022-06-25 20:52:00|59.24|58.54|59.24|58.54|59.24|58.54|59.23|58.53|5
1656190330000|2022-06-25 20:52:10|59.25|58.55|59.25|58.55|59.25|58.55|59.23|58.53|5
1656190340000|2022-06-25 20:52:20|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|4
1656190370000|2022-06-25 20:52:50|59.22|58.52|59.22|58.52|59.22|58.52|59.22|58.52|1
1656190390000|2022-06-25 20:53:10|59.23|58.53|59.22|58.52|59.23|58.53|59.22|58.52|2
1656190400000|2022-06-25 20:53:20|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656190410000|2022-06-25 20:53:30|59.22|58.52|59.21|58.51|59.22|58.52|59.21|58.51|2
1656190430000|2022-06-25 20:53:50|59.22|58.52|59.23|58.53|59.23|58.53|59.21|58.51|6
1656190440000|2022-06-25 20:54:00|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|2
1656190460000|2022-06-25 20:54:20|59.22|58.52|59.22|58.52|59.22|58.52|59.21|58.51|3
1656190470000|2022-06-25 20:54:30|59.21|58.51|59.19|58.49|59.21|58.51|59.19|58.49|3
1656190480000|2022-06-25 20:54:40|59.18|58.48|59.18|58.48|59.18|58.48|59.18|58.48|1
1656190500000|2022-06-25 20:55:00|59.17|58.47|59.17|58.47|59.17|58.47|59.17|58.47|1
1656190510000|2022-06-25 20:55:10|59.16|58.46|59.15|58.45|59.16|58.46|59.15|58.45|2
1656190520000|2022-06-25 20:55:20|59.14|58.44|59.15|58.45|59.15|58.45|59.14|58.44|2
1656190530000|2022-06-25 20:55:30|59.16|58.46|59.19|58.49|59.19|58.49|59.16|58.46|4
1656190540000|2022-06-25 20:55:40|59.2|58.5|59.19|58.49|59.2|58.5|59.18|58.48|4
1656190550000|2022-06-25 20:55:50|59.18|58.48|59.18|58.48|59.19|58.49|59.18|58.48|3
1656190560000|2022-06-25 20:56:00|59.19|58.49|59.19|58.49|59.19|58.49|59.18|58.48|3
1656190570000|2022-06-25 20:56:10|59.18|58.48|59.19|58.49|59.19|58.49|59.18|58.48|2
1656190590000|2022-06-25 20:56:30|59.18|58.48|59.18|58.48|59.19|58.49|59.18|58.48|3
1656190600000|2022-06-25 20:56:40|59.17|58.47|59.14|58.44|59.17|58.47|59.13|58.43|6
1656190610000|2022-06-25 20:56:50|59.13|58.43|59.14|58.44|59.14|58.44|59.12|58.42|4
1656190620000|2022-06-25 20:57:00|59.15|58.45|59.15|58.45|59.15|58.45|59.15|58.45|1
1656190630000|2022-06-25 20:57:10|59.14|58.44|59.13|58.43|59.14|58.44|59.13|58.43|2
1656190640000|2022-06-25 20:57:20|59.12|58.42|59.12|58.42|59.12|58.42|59.12|58.42|1
1656190650000|2022-06-25 20:57:30|59.13|58.43|59.13|58.43|59.13|58.43|59.12|58.42|3
1656190660000|2022-06-25 20:57:40|59.14|58.44|59.14|58.44|59.14|58.44|59.14|58.44|1
1656190670000|2022-06-25 20:57:50|59.13|58.43|59.13|58.43|59.13|58.43|59.13|58.43|1
1656190680000|2022-06-25 20:58:00|59.14|58.44|59.12|58.42|59.14|58.44|59.12|58.42|8
1656190690000|2022-06-25 20:58:10|59.13|58.43|59.13|58.43|59.13|58.43|59.12|58.42|3
1656190700000|2022-06-25 20:58:20|59.12|58.42|59.12|58.42|59.12|58.42|59.12|58.42|1
1656190710000|2022-06-25 20:58:30|59.13|58.43|59.13|58.43|59.13|58.43|59.13|58.43|1
1656190720000|2022-06-25 20:58:40|59.12|58.42|59.16|58.46|59.16|58.46|59.12|58.42|4
1656190730000|2022-06-25 20:58:50|59.17|58.47|59.16|58.46|59.17|58.47|59.14|58.44|16
1656190740000|2022-06-25 20:59:00|59.17|58.47|59.19|58.49|59.19|58.49|59.17|58.47|5
1656190750000|2022-06-25 20:59:10|59.18|58.48|59.23|58.53|59.23|58.53|59.18|58.48|8
1656190760000|2022-06-25 20:59:20|59.22|58.52|59.25|58.55|59.26|58.56|59.22|58.52|4
1656190770000|2022-06-25 20:59:30|59.26|58.56|59.26|58.56|59.26|58.56|59.26|58.56|1
1656190780000|2022-06-25 20:59:40|59.25|58.55|59.21|58.51|59.25|58.55|59.21|58.51|9
1656190790000|2022-06-25 20:59:50|59.22|58.52|59.23|58.53|59.25|58.55|59.21|58.51|10
1656190800000|2022-06-25 21:00:00|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656190810000|2022-06-25 21:00:10|59.23|58.53|59.18|58.48|59.23|58.53|59.18|58.48|6
1656190820000|2022-06-25 21:00:20|59.19|58.49|59.19|58.49|59.19|58.49|59.19|58.49|1
1656190830000|2022-06-25 21:00:30|59.18|58.48|59.18|58.48|59.18|58.48|59.18|58.48|1
1656190840000|2022-06-25 21:00:40|59.17|58.47|59.17|58.47|59.17|58.47|59.17|58.47|1
1656190850000|2022-06-25 21:00:50|59.18|58.48|59.18|58.48|59.18|58.48|59.18|58.48|1
1656190860000|2022-06-25 21:01:00|59.17|58.47|59.17|58.47|59.17|58.47|59.17|58.47|1
1656190870000|2022-06-25 21:01:10|59.16|58.46|59.17|58.47|59.17|58.47|59.16|58.46|2
1656190880000|2022-06-25 21:01:20|59.16|58.46|59.17|58.47|59.17|58.47|59.16|58.46|2
1656190890000|2022-06-25 21:01:30|59.18|58.48|59.18|58.48|59.18|58.48|59.17|58.47|3
1656190900000|2022-06-25 21:01:40|59.19|58.49|59.19|58.49|59.19|58.49|59.19|58.49|1
1656190910000|2022-06-25 21:01:50|59.18|58.48|59.18|58.48|59.19|58.49|59.18|58.48|15
1656190920000|2022-06-25 21:02:00|59.17|58.47|59.17|58.47|59.17|58.47|59.17|58.47|1
1656190940000|2022-06-25 21:02:20|59.18|58.48|59.2|58.5|59.2|58.5|59.18|58.48|3
1656190950000|2022-06-25 21:02:30|59.19|58.49|59.18|58.48|59.19|58.49|59.18|58.48|8
1656190960000|2022-06-25 21:02:40|59.19|58.49|59.19|58.49|59.19|58.49|59.18|58.48|7
1656190970000|2022-06-25 21:02:50|59.17|58.47|59.17|58.47|59.17|58.47|59.17|58.47|1
1656190980000|2022-06-25 21:03:00|59.16|58.46|59.18|58.48|59.18|58.48|59.16|58.46|3
1656190990000|2022-06-25 21:03:10|59.19|58.49|59.19|58.49|59.19|58.49|59.18|58.48|3
1656191000000|2022-06-25 21:03:20|59.2|58.5|59.17|58.47|59.2|58.5|59.17|58.47|6
1656191010000|2022-06-25 21:03:30|59.16|58.46|59.17|58.47|59.17|58.47|59.16|58.46|4
1656191020000|2022-06-25 21:03:40|59.16|58.46|59.16|58.46|59.17|58.47|59.16|58.46|3
1656191030000|2022-06-25 21:03:50|59.17|58.47|59.17|58.47|59.17|58.47|59.17|58.47|1
1656191040000|2022-06-25 21:04:00|59.16|58.46|59.16|58.46|59.16|58.46|59.16|58.46|1
1656191060000|2022-06-25 21:04:20|59.15|58.45|59.14|58.44|59.15|58.45|59.14|58.44|2
1656191070000|2022-06-25 21:04:30|59.13|58.43|59.14|58.44|59.14|58.44|59.13|58.43|2
1656191100000|2022-06-25 21:05:00|59.15|58.45|59.14|58.44|59.15|58.45|59.14|58.44|4
1656191110000|2022-06-25 21:05:10|59.13|58.43|59.14|58.44|59.14|58.44|59.13|58.43|2
1656191120000|2022-06-25 21:05:20|59.13|58.43|59.14|58.44|59.14|58.44|59.13|58.43|2
1656191130000|2022-06-25 21:05:30|59.12|58.42|59.12|58.42|59.13|58.43|59.12|58.42|3
1656191180000|2022-06-25 21:06:20|59.13|58.43|59.15|58.45|59.15|58.45|59.12|58.42|7
1656191210000|2022-06-25 21:06:50|59.14|58.44|59.15|58.45|59.15|58.45|59.14|58.44|2
1656191220000|2022-06-25 21:07:00|59.14|58.44|59.14|58.44|59.14|58.44|59.14|58.44|1
1656191230000|2022-06-25 21:07:10|59.13|58.43|59.14|58.44|59.14|58.44|59.13|58.43|4
1656191250000|2022-06-25 21:07:30|59.13|58.43|59.13|58.43|59.13|58.43|59.13|58.43|1
1656191300000|2022-06-25 21:08:20|59.12|58.42|59.1|58.4|59.12|58.42|59.1|58.4|3
1656191310000|2022-06-25 21:08:30|59.11|58.41|59.1|58.4|59.11|58.41|59.1|58.4|2
1656191320000|2022-06-25 21:08:40|59.11|58.41|59.11|58.41|59.11|58.41|59.1|58.4|3
1656191330000|2022-06-25 21:08:50|59.1|58.4|59.1|58.4|59.11|58.41|59.1|58.4|3
1656191340000|2022-06-25 21:09:00|59.11|58.41|59.13|58.43|59.13|58.43|59.11|58.41|3
1656191360000|2022-06-25 21:09:20|59.12|58.42|59.11|58.41|59.12|58.42|59.11|58.41|4
1656191370000|2022-06-25 21:09:30|59.13|58.43|59.13|58.43|59.13|58.43|59.13|58.43|1
1656191380000|2022-06-25 21:09:40|59.14|58.44|59.14|58.44|59.14|58.44|59.14|58.44|1
1656191390000|2022-06-25 21:09:50|59.15|58.45|59.13|58.43|59.15|58.45|59.13|58.43|3
1656191410000|2022-06-25 21:10:10|59.14|58.44|59.14|58.44|59.14|58.44|59.13|58.43|3
1656191420000|2022-06-25 21:10:20|59.15|58.45|59.15|58.45|59.15|58.45|59.15|58.45|1
1656191430000|2022-06-25 21:10:30|59.16|58.46|59.27|58.57|59.27|58.57|59.16|58.46|9
1656191440000|2022-06-25 21:10:40|59.28|58.58|59.48|58.78|59.48|58.78|59.28|58.58|26
1656191450000|2022-06-25 21:10:50|59.49|58.79|59.58|58.88|59.6|58.9|59.49|58.79|19
1656191460000|2022-06-25 21:11:00|59.59|58.89|59.43|58.73|59.63|58.93|59.43|58.73|21
1656191470000|2022-06-25 21:11:10|59.42|58.72|59.58|58.88|59.58|58.88|59.42|58.72|17
1656191480000|2022-06-25 21:11:20|59.59|58.89|59.65|58.95|59.68|58.98|59.59|58.89|20
1656191490000|2022-06-25 21:11:30|59.64|58.94|59.49|58.79|59.64|58.94|59.49|58.79|22
1656191500000|2022-06-25 21:11:40|59.48|58.78|59.51|58.81|59.52|58.82|59.48|58.78|15
1656191510000|2022-06-25 21:11:50|59.5|58.8|59.54|58.84|59.54|58.84|59.5|58.8|11
1656191520000|2022-06-25 21:12:00|59.55|58.85|59.58|58.88|59.59|58.89|59.55|58.85|9
1656191530000|2022-06-25 21:12:10|59.59|58.89|59.61|58.91|59.61|58.91|59.58|58.88|8
1656191540000|2022-06-25 21:12:20|59.62|58.92|59.66|58.96|59.66|58.96|59.6|58.9|10
1656191550000|2022-06-25 21:12:30|59.65|58.95|59.61|58.91|59.66|58.96|59.61|58.91|9
1656191560000|2022-06-25 21:12:40|59.59|58.89|59.57|58.87|59.59|58.89|59.57|58.87|3
1656191570000|2022-06-25 21:12:50|59.56|58.86|59.59|58.89|59.59|58.89|59.56|58.86|6
1656191580000|2022-06-25 21:13:00|59.6|58.9|59.58|58.88|59.6|58.9|59.58|58.88|9
1656191590000|2022-06-25 21:13:10|59.59|58.89|59.58|58.88|59.59|58.89|59.58|58.88|2
1656191600000|2022-06-25 21:13:20|59.59|58.89|59.57|58.87|59.6|58.9|59.57|58.87|7
1656191620000|2022-06-25 21:13:40|59.58|58.88|59.6|58.9|59.6|58.9|59.58|58.88|7
1656191630000|2022-06-25 21:13:50|59.59|58.89|59.58|58.88|59.59|58.89|59.58|58.88|2
1656191650000|2022-06-25 21:14:10|59.59|58.89|59.58|58.88|59.59|58.89|59.58|58.88|4
1656191660000|2022-06-25 21:14:20|59.59|58.89|59.6|58.9|59.6|58.9|59.59|58.89|10
1656191670000|2022-06-25 21:14:30|59.59|58.89|59.59|58.89|59.6|58.9|59.57|58.87|11
1656191680000|2022-06-25 21:14:40|59.6|58.9|59.61|58.91|59.61|58.91|59.6|58.9|2
1656191690000|2022-06-25 21:14:50|59.6|58.9|59.61|58.91|59.61|58.91|59.6|58.9|8
1656191700000|2022-06-25 21:15:00|59.62|58.92|59.64|58.94|59.65|58.95|59.62|58.92|7
1656191710000|2022-06-25 21:15:10|59.65|58.95|59.67|58.97|59.67|58.97|59.65|58.95|5
1656191720000|2022-06-25 21:15:20|59.68|58.98|59.66|58.96|59.68|58.98|59.66|58.96|3
1656191730000|2022-06-25 21:15:30|59.65|58.95|59.64|58.94|59.66|58.96|59.64|58.94|3
1656191740000|2022-06-25 21:15:40|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|2
1656191750000|2022-06-25 21:15:50|59.65|58.95|59.66|58.96|59.66|58.96|59.65|58.95|2
1656191760000|2022-06-25 21:16:00|59.67|58.97|59.67|58.97|59.67|58.97|59.67|58.97|1
1656191770000|2022-06-25 21:16:10|59.68|58.98|59.76|59.06|59.76|59.06|59.68|58.98|8
1656191780000|2022-06-25 21:16:20|59.75|59.05|59.86|59.16|59.86|59.16|59.75|59.05|15
1656191790000|2022-06-25 21:16:30|59.87|59.17|59.97|59.27|59.97|59.27|59.87|59.17|15
1656191800000|2022-06-25 21:16:40|59.99|59.29|59.97|59.27|59.99|59.29|59.97|59.27|5
1656191810000|2022-06-25 21:16:50|59.98|59.28|59.98|59.28|59.98|59.28|59.97|59.27|3
1656191820000|2022-06-25 21:17:00|59.99|59.29|60.03|59.33|60.03|59.33|59.99|59.29|3
1656191830000|2022-06-25 21:17:10|60.02|59.32|59.97|59.27|60.02|59.32|59.97|59.27|6
1656191840000|2022-06-25 21:17:20|59.95|59.25|59.91|59.21|59.96|59.26|59.88|59.18|12
1656191850000|2022-06-25 21:17:30|59.92|59.22|59.96|59.26|59.96|59.26|59.92|59.22|9
1656191860000|2022-06-25 21:17:40|59.95|59.25|59.99|59.29|59.99|59.29|59.94|59.24|13
1656191870000|2022-06-25 21:17:50|60.02|59.32|60.03|59.33|60.05|59.35|60.02|59.32|9
1656191880000|2022-06-25 21:18:00|60.04|59.34|60.01|59.31|60.04|59.34|60.01|59.31|6
1656191890000|2022-06-25 21:18:10|60.02|59.32|60|59.3|60.02|59.32|60|59.3|3
1656191900000|2022-06-25 21:18:20|60.01|59.31|60.05|59.35|60.05|59.35|60.01|59.31|9
1656191910000|2022-06-25 21:18:30|60.04|59.34|60.01|59.31|60.04|59.34|60.01|59.31|8
1656191920000|2022-06-25 21:18:40|60|59.3|60|59.3|60.01|59.31|60|59.3|5
1656191930000|2022-06-25 21:18:50|59.99|59.29|59.98|59.28|59.99|59.29|59.96|59.26|11
1656191940000|2022-06-25 21:19:00|59.97|59.27|59.9|59.2|59.97|59.27|59.9|59.2|8
1656191950000|2022-06-25 21:19:10|59.89|59.19|59.8|59.1|59.9|59.2|59.8|59.1|12
1656191960000|2022-06-25 21:19:20|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|4
1656191970000|2022-06-25 21:19:30|59.77|59.07|59.75|59.05|59.78|59.08|59.75|59.05|7
1656191980000|2022-06-25 21:19:40|59.74|59.04|59.8|59.1|59.81|59.11|59.74|59.04|12
1656191990000|2022-06-25 21:19:50|59.81|59.11|59.76|59.06|59.81|59.11|59.76|59.06|12
1656192000000|2022-06-25 21:20:00|59.77|59.07|59.78|59.08|59.78|59.08|59.75|59.05|10
1656192010000|2022-06-25 21:20:10|59.79|59.09|59.79|59.09|59.8|59.1|59.79|59.09|3
1656192020000|2022-06-25 21:20:20|59.78|59.08|59.75|59.05|59.79|59.09|59.75|59.05|8
1656192030000|2022-06-25 21:20:30|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656192040000|2022-06-25 21:20:40|59.74|59.04|59.74|59.04|59.75|59.05|59.74|59.04|3
1656192050000|2022-06-25 21:20:50|59.73|59.03|59.7|59|59.73|59.03|59.7|59|4
1656192060000|2022-06-25 21:21:00|59.69|58.99|59.65|58.95|59.69|58.99|59.65|58.95|5
1656192080000|2022-06-25 21:21:20|59.64|58.94|59.64|58.94|59.65|58.95|59.63|58.93|5
1656192090000|2022-06-25 21:21:30|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1656192100000|2022-06-25 21:21:40|59.62|58.92|59.65|58.95|59.65|58.95|59.62|58.92|8
1656192110000|2022-06-25 21:21:50|59.66|58.96|59.68|58.98|59.68|58.98|59.66|58.96|3
1656192120000|2022-06-25 21:22:00|59.69|58.99|59.65|58.95|59.69|58.99|59.65|58.95|11
1656192130000|2022-06-25 21:22:10|59.64|58.94|59.64|58.94|59.64|58.94|59.64|58.94|1
1656192150000|2022-06-25 21:22:30|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1656192160000|2022-06-25 21:22:40|59.62|58.92|59.61|58.91|59.62|58.92|59.61|58.91|2
1656192170000|2022-06-25 21:22:50|59.6|58.9|59.65|58.95|59.65|58.95|59.6|58.9|7
1656192180000|2022-06-25 21:23:00|59.66|58.96|59.68|58.98|59.69|58.99|59.66|58.96|5
1656192190000|2022-06-25 21:23:10|59.69|58.99|59.66|58.96|59.69|58.99|59.65|58.95|8
1656192230000|2022-06-25 21:23:50|59.64|58.94|59.63|58.93|59.64|58.94|59.63|58.93|2
1656192240000|2022-06-25 21:24:00|59.64|58.94|59.69|58.99|59.69|58.99|59.64|58.94|9
1656192250000|2022-06-25 21:24:10|59.7|59|59.73|59.03|59.73|59.03|59.69|58.99|12
1656192260000|2022-06-25 21:24:20|59.72|59.02|59.72|59.02|59.72|59.02|59.72|59.02|1
1656192270000|2022-06-25 21:24:30|59.71|59.01|59.74|59.04|59.74|59.04|59.71|59.01|4
1656192280000|2022-06-25 21:24:40|59.75|59.05|59.77|59.07|59.79|59.09|59.75|59.05|8
1656192290000|2022-06-25 21:24:50|59.78|59.08|59.76|59.06|59.78|59.08|59.76|59.06|3
1656192300000|2022-06-25 21:25:00|59.75|59.05|59.76|59.06|59.76|59.06|59.75|59.05|2
1656192310000|2022-06-25 21:25:10|59.75|59.05|59.78|59.08|59.78|59.08|59.75|59.05|16
1656192320000|2022-06-25 21:25:20|59.77|59.07|59.75|59.05|59.77|59.07|59.75|59.05|6
1656192330000|2022-06-25 21:25:30|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656192340000|2022-06-25 21:25:40|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656192350000|2022-06-25 21:25:50|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656192360000|2022-06-25 21:26:00|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|2
1656192370000|2022-06-25 21:26:10|59.72|59.02|59.72|59.02|59.72|59.02|59.72|59.02|1
1656192380000|2022-06-25 21:26:20|59.71|59.01|59.7|59|59.71|59.01|59.7|59|2
1656192390000|2022-06-25 21:26:30|59.69|58.99|59.7|59|59.7|59|59.69|58.99|12
1656192400000|2022-06-25 21:26:40|59.69|58.99|59.69|58.99|59.7|59|59.69|58.99|3
1656192410000|2022-06-25 21:26:50|59.68|58.98|59.68|58.98|59.69|58.99|59.68|58.98|3
1656192420000|2022-06-25 21:27:00|59.69|58.99|59.69|58.99|59.69|58.99|59.69|58.99|1
1656192430000|2022-06-25 21:27:10|59.7|59|59.71|59.01|59.71|59.01|59.69|58.99|4
1656192440000|2022-06-25 21:27:20|59.72|59.02|59.72|59.02|59.72|59.02|59.71|59.01|3
1656192470000|2022-06-25 21:27:50|59.73|59.03|59.73|59.03|59.73|59.03|59.73|59.03|1
1656192480000|2022-06-25 21:28:00|59.72|59.02|59.74|59.04|59.74|59.04|59.72|59.02|5
1656192490000|2022-06-25 21:28:10|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|6
1656192500000|2022-06-25 21:28:20|59.71|59.01|59.72|59.02|59.72|59.02|59.71|59.01|2
1656192510000|2022-06-25 21:28:30|59.71|59.01|59.72|59.02|59.72|59.02|59.71|59.01|4
1656192520000|2022-06-25 21:28:40|59.73|59.03|59.73|59.03|59.73|59.03|59.73|59.03|1
1656192530000|2022-06-25 21:28:50|59.72|59.02|59.72|59.02|59.72|59.02|59.72|59.02|1
1656192570000|2022-06-25 21:29:30|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|4
1656192580000|2022-06-25 21:29:40|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|2
1656192610000|2022-06-25 21:30:10|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|4
1656192620000|2022-06-25 21:30:20|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|2
1656192640000|2022-06-25 21:30:40|59.71|59.01|59.71|59.01|59.71|59.01|59.71|59.01|1
1656192660000|2022-06-25 21:31:00|59.72|59.02|59.72|59.02|59.72|59.02|59.72|59.02|1
1656192670000|2022-06-25 21:31:10|59.71|59.01|59.72|59.02|59.72|59.02|59.71|59.01|2
1656192680000|2022-06-25 21:31:20|59.71|59.01|59.71|59.01|59.71|59.01|59.71|59.01|1
1656192710000|2022-06-25 21:31:50|59.72|59.02|59.71|59.01|59.72|59.02|59.71|59.01|2
1656192730000|2022-06-25 21:32:10|59.72|59.02|59.72|59.02|59.72|59.02|59.72|59.02|1
1656192750000|2022-06-25 21:32:30|59.73|59.03|59.74|59.04|59.74|59.04|59.73|59.03|4
1656192760000|2022-06-25 21:32:40|59.75|59.05|59.75|59.05|59.76|59.06|59.74|59.04|5
1656192770000|2022-06-25 21:32:50|59.76|59.06|59.76|59.06|59.76|59.06|59.75|59.05|3
1656192780000|2022-06-25 21:33:00|59.77|59.07|59.77|59.07|59.79|59.09|59.76|59.06|7
1656192790000|2022-06-25 21:33:10|59.78|59.08|59.78|59.08|59.78|59.08|59.77|59.07|7
1656192800000|2022-06-25 21:33:20|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656192830000|2022-06-25 21:33:50|59.76|59.06|59.76|59.06|59.76|59.06|59.76|59.06|1
1656192840000|2022-06-25 21:34:00|59.77|59.07|59.76|59.06|59.77|59.07|59.76|59.06|6
1656192850000|2022-06-25 21:34:10|59.77|59.07|59.76|59.06|59.77|59.07|59.76|59.06|2
1656192860000|2022-06-25 21:34:20|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656192880000|2022-06-25 21:34:40|59.76|59.06|59.76|59.06|59.76|59.06|59.75|59.05|3
1656192890000|2022-06-25 21:34:50|59.75|59.05|59.75|59.05|59.76|59.06|59.75|59.05|3
1656192970000|2022-06-25 21:36:10|59.74|59.04|59.74|59.04|59.74|59.04|59.74|59.04|1
1656192980000|2022-06-25 21:36:20|59.75|59.05|59.74|59.04|59.75|59.05|59.74|59.04|2
1656193000000|2022-06-25 21:36:40|59.75|59.05|59.74|59.04|59.75|59.05|59.74|59.04|2
1656193020000|2022-06-25 21:37:00|59.73|59.03|59.74|59.04|59.74|59.04|59.73|59.03|2
1656193030000|2022-06-25 21:37:10|59.76|59.06|59.76|59.06|59.76|59.06|59.76|59.06|1
1656193070000|2022-06-25 21:37:50|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656193080000|2022-06-25 21:38:00|59.76|59.06|59.76|59.06|59.76|59.06|59.76|59.06|1
1656193090000|2022-06-25 21:38:10|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656193130000|2022-06-25 21:38:50|59.78|59.08|59.79|59.09|59.79|59.09|59.78|59.08|2
1656193140000|2022-06-25 21:39:00|59.8|59.1|59.88|59.18|59.88|59.18|59.8|59.1|8
1656193150000|2022-06-25 21:39:10|59.89|59.19|59.92|59.22|59.92|59.22|59.89|59.19|12
1656193160000|2022-06-25 21:39:20|59.93|59.23|59.96|59.26|59.96|59.26|59.92|59.22|12
1656193170000|2022-06-25 21:39:30|59.97|59.27|60|59.3|60.01|59.31|59.97|59.27|8
1656193180000|2022-06-25 21:39:40|59.99|59.29|60.03|59.33|60.03|59.33|59.99|59.29|9
1656193190000|2022-06-25 21:39:50|60.02|59.32|60|59.3|60.02|59.32|60|59.3|3
1656193200000|2022-06-25 21:40:00|59.99|59.29|59.99|59.29|60|59.3|59.98|59.28|5
1656193210000|2022-06-25 21:40:10|59.98|59.28|59.99|59.29|60|59.3|59.98|59.28|4
1656193220000|2022-06-25 21:40:20|60|59.3|60.01|59.31|60.02|59.32|59.99|59.29|8
1656193230000|2022-06-25 21:40:30|60.02|59.32|60.01|59.31|60.02|59.32|60.01|59.31|6
1656193240000|2022-06-25 21:40:40|60.02|59.32|60|59.3|60.02|59.32|60|59.3|11
1656193250000|2022-06-25 21:40:50|60.01|59.31|60.02|59.32|60.02|59.32|60|59.3|8
1656193260000|2022-06-25 21:41:00|60.03|59.33|59.99|59.29|60.04|59.34|59.99|59.29|7
1656193270000|2022-06-25 21:41:10|59.98|59.28|59.96|59.26|59.99|59.29|59.96|59.26|9
1656193280000|2022-06-25 21:41:20|59.97|59.27|59.89|59.19|59.97|59.27|59.88|59.18|11
1656193290000|2022-06-25 21:41:30|59.9|59.2|59.91|59.21|59.91|59.21|59.89|59.19|6
1656193300000|2022-06-25 21:41:40|59.9|59.2|59.92|59.22|59.92|59.22|59.9|59.2|3
1656193310000|2022-06-25 21:41:50|59.93|59.23|59.94|59.24|59.94|59.24|59.92|59.22|6
1656193320000|2022-06-25 21:42:00|59.95|59.25|59.94|59.24|59.95|59.25|59.94|59.24|4
1656193340000|2022-06-25 21:42:20|59.93|59.23|59.86|59.16|59.93|59.23|59.86|59.16|11
1656193350000|2022-06-25 21:42:30|59.85|59.15|59.85|59.15|59.85|59.15|59.84|59.14|3
1656193360000|2022-06-25 21:42:40|59.86|59.16|59.87|59.17|59.88|59.18|59.86|59.16|4
1656193390000|2022-06-25 21:43:10|59.88|59.18|59.88|59.18|59.88|59.18|59.88|59.18|1
1656193400000|2022-06-25 21:43:20|59.89|59.19|59.9|59.2|59.9|59.2|59.88|59.18|4
1656193410000|2022-06-25 21:43:30|59.89|59.19|59.89|59.19|59.89|59.19|59.89|59.19|1
1656193420000|2022-06-25 21:43:40|59.9|59.2|59.89|59.19|59.9|59.2|59.89|59.19|2
1656193430000|2022-06-25 21:43:50|59.88|59.18|59.88|59.18|59.88|59.18|59.88|59.18|1
1656193440000|2022-06-25 21:44:00|59.87|59.17|59.85|59.15|59.87|59.17|59.85|59.15|7
1656193450000|2022-06-25 21:44:10|59.86|59.16|59.85|59.15|59.86|59.16|59.85|59.15|6
1656193460000|2022-06-25 21:44:20|59.86|59.16|59.84|59.14|59.86|59.16|59.84|59.14|3
1656193470000|2022-06-25 21:44:30|59.83|59.13|59.84|59.14|59.84|59.14|59.82|59.12|3
1656193480000|2022-06-25 21:44:40|59.83|59.13|59.84|59.14|59.84|59.14|59.83|59.13|2
1656193490000|2022-06-25 21:44:50|59.83|59.13|59.84|59.14|59.84|59.14|59.83|59.13|6
1656193500000|2022-06-25 21:45:00|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|2
1656193510000|2022-06-25 21:45:10|59.83|59.13|59.83|59.13|59.84|59.14|59.82|59.12|5
1656193520000|2022-06-25 21:45:20|59.82|59.12|59.83|59.13|59.83|59.13|59.82|59.12|2
1656193530000|2022-06-25 21:45:30|59.82|59.12|59.83|59.13|59.83|59.13|59.82|59.12|2
1656193540000|2022-06-25 21:45:40|59.82|59.12|59.82|59.12|59.82|59.12|59.82|59.12|1
1656193550000|2022-06-25 21:45:50|59.83|59.13|59.81|59.11|59.83|59.13|59.81|59.11|2
1656193570000|2022-06-25 21:46:10|59.82|59.12|59.81|59.11|59.82|59.12|59.81|59.11|2
1656193580000|2022-06-25 21:46:20|59.82|59.12|59.81|59.11|59.82|59.12|59.81|59.11|2
1656193590000|2022-06-25 21:46:30|59.8|59.1|59.8|59.1|59.8|59.1|59.8|59.1|1
1656193600000|2022-06-25 21:46:40|59.81|59.11|59.79|59.09|59.81|59.11|59.79|59.09|7
1656193610000|2022-06-25 21:46:50|59.78|59.08|59.78|59.08|59.79|59.09|59.78|59.08|5
1656193620000|2022-06-25 21:47:00|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|2
1656193630000|2022-06-25 21:47:10|59.79|59.09|59.79|59.09|59.79|59.09|59.79|59.09|1
1656193650000|2022-06-25 21:47:30|59.8|59.1|59.81|59.11|59.81|59.11|59.8|59.1|2
1656193660000|2022-06-25 21:47:40|59.8|59.1|59.81|59.11|59.81|59.11|59.8|59.1|2
1656193670000|2022-06-25 21:47:50|59.82|59.12|59.83|59.13|59.84|59.14|59.81|59.11|8
1656193680000|2022-06-25 21:48:00|59.84|59.14|59.84|59.14|59.84|59.14|59.83|59.13|3
1656193690000|2022-06-25 21:48:10|59.83|59.13|59.84|59.14|59.84|59.14|59.83|59.13|2
1656193700000|2022-06-25 21:48:20|59.83|59.13|59.84|59.14|59.84|59.14|59.83|59.13|4
1656193710000|2022-06-25 21:48:30|59.83|59.13|59.84|59.14|59.84|59.14|59.83|59.13|2
1656193740000|2022-06-25 21:49:00|59.85|59.15|59.85|59.15|59.86|59.16|59.85|59.15|5
1656193750000|2022-06-25 21:49:10|59.84|59.14|59.83|59.13|59.84|59.14|59.83|59.13|2
1656193760000|2022-06-25 21:49:20|59.84|59.14|59.83|59.13|59.84|59.14|59.83|59.13|6
1656193770000|2022-06-25 21:49:30|59.84|59.14|59.83|59.13|59.84|59.14|59.83|59.13|2
1656193780000|2022-06-25 21:49:40|59.82|59.12|59.83|59.13|59.83|59.13|59.82|59.12|2
1656193790000|2022-06-25 21:49:50|59.82|59.12|59.82|59.12|59.82|59.12|59.82|59.12|1
1656193800000|2022-06-25 21:50:00|59.83|59.13|59.82|59.12|59.83|59.13|59.82|59.12|2
1656193810000|2022-06-25 21:50:10|59.83|59.13|59.82|59.12|59.83|59.13|59.82|59.12|2
1656193830000|2022-06-25 21:50:30|59.81|59.11|59.8|59.1|59.81|59.11|59.8|59.1|4
1656193840000|2022-06-25 21:50:40|59.81|59.11|59.79|59.09|59.81|59.11|59.79|59.09|5
1656193850000|2022-06-25 21:50:50|59.8|59.1|59.79|59.09|59.8|59.1|59.79|59.09|4
1656193880000|2022-06-25 21:51:20|59.78|59.08|59.79|59.09|59.79|59.09|59.78|59.08|2
1656193890000|2022-06-25 21:51:30|59.78|59.08|59.78|59.08|59.78|59.08|59.78|59.08|1
1656193920000|2022-06-25 21:52:00|59.79|59.09|59.8|59.1|59.8|59.1|59.79|59.09|4
1656193930000|2022-06-25 21:52:10|59.79|59.09|59.79|59.09|59.79|59.09|59.79|59.09|1
1656193940000|2022-06-25 21:52:20|59.78|59.08|59.77|59.07|59.78|59.08|59.77|59.07|2
1656193950000|2022-06-25 21:52:30|59.76|59.06|59.75|59.05|59.76|59.06|59.74|59.04|6
1656193980000|2022-06-25 21:53:00|59.74|59.04|59.74|59.04|59.75|59.05|59.74|59.04|5
1656194000000|2022-06-25 21:53:20|59.73|59.03|59.74|59.04|59.74|59.04|59.73|59.03|2
1656194010000|2022-06-25 21:53:30|59.75|59.05|59.74|59.04|59.75|59.05|59.74|59.04|4
1656194020000|2022-06-25 21:53:40|59.75|59.05|59.76|59.06|59.76|59.06|59.75|59.05|2
1656194030000|2022-06-25 21:53:50|59.77|59.07|59.8|59.1|59.8|59.1|59.77|59.07|6
1656194040000|2022-06-25 21:54:00|59.79|59.09|59.78|59.08|59.8|59.1|59.78|59.08|4
1656194060000|2022-06-25 21:54:20|59.77|59.07|59.78|59.08|59.78|59.08|59.77|59.07|2
1656194070000|2022-06-25 21:54:30|59.77|59.07|59.78|59.08|59.78|59.08|59.77|59.07|2
1656194080000|2022-06-25 21:54:40|59.79|59.09|59.79|59.09|59.79|59.09|59.78|59.08|5
1656194100000|2022-06-25 21:55:00|59.78|59.08|59.78|59.08|59.78|59.08|59.78|59.08|1
1656194110000|2022-06-25 21:55:10|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|2
1656194120000|2022-06-25 21:55:20|59.79|59.09|59.79|59.09|59.8|59.1|59.79|59.09|3
1656194150000|2022-06-25 21:55:50|59.8|59.1|59.79|59.09|59.8|59.1|59.79|59.09|4
1656194160000|2022-06-25 21:56:00|59.8|59.1|59.81|59.11|59.81|59.11|59.8|59.1|2
1656194170000|2022-06-25 21:56:10|59.8|59.1|59.81|59.11|59.81|59.11|59.8|59.1|2
1656194180000|2022-06-25 21:56:20|59.8|59.1|59.81|59.11|59.81|59.11|59.8|59.1|2
1656194210000|2022-06-25 21:56:50|59.82|59.12|59.8|59.1|59.82|59.12|59.8|59.1|9
1656194220000|2022-06-25 21:57:00|59.81|59.11|59.82|59.12|59.83|59.13|59.81|59.11|4
1656194230000|2022-06-25 21:57:10|59.83|59.13|59.82|59.12|59.83|59.13|59.82|59.12|6
1656194240000|2022-06-25 21:57:20|59.83|59.13|59.83|59.13|59.83|59.13|59.83|59.13|1
1656194250000|2022-06-25 21:57:30|59.84|59.14|59.87|59.17|59.87|59.17|59.84|59.14|10
1656194260000|2022-06-25 21:57:40|59.89|59.19|59.89|59.19|59.91|59.21|59.89|59.19|4
1656194270000|2022-06-25 21:57:50|59.9|59.2|59.91|59.21|59.91|59.21|59.89|59.19|4
1656194280000|2022-06-25 21:58:00|59.9|59.2|59.9|59.2|59.9|59.2|59.9|59.2|1
1656194290000|2022-06-25 21:58:10|59.91|59.21|59.91|59.21|59.91|59.21|59.9|59.2|5
1656194300000|2022-06-25 21:58:20|59.92|59.22|59.92|59.22|59.92|59.22|59.92|59.22|1
1656194310000|2022-06-25 21:58:30|59.91|59.21|59.91|59.21|59.92|59.22|59.91|59.21|3
1656194320000|2022-06-25 21:58:40|59.92|59.22|59.86|59.16|59.92|59.22|59.86|59.16|9
1656194330000|2022-06-25 21:58:50|59.87|59.17|59.85|59.15|59.87|59.17|59.84|59.14|5
1656194340000|2022-06-25 21:59:00|59.84|59.14|59.85|59.15|59.85|59.15|59.84|59.14|4
1656194350000|2022-06-25 21:59:10|59.84|59.14|59.84|59.14|59.84|59.14|59.83|59.13|5
1656194360000|2022-06-25 21:59:20|59.83|59.13|59.82|59.12|59.83|59.13|59.82|59.12|8
1656194370000|2022-06-25 21:59:30|59.83|59.13|59.82|59.12|59.83|59.13|59.82|59.12|4
1656194390000|2022-06-25 21:59:50|59.81|59.11|59.83|59.13|59.83|59.13|59.81|59.11|7
1656194400000|2022-06-25 22:00:00|59.84|59.14|59.87|59.17|59.87|59.17|59.84|59.14|12
1656194410000|2022-06-25 22:00:10|59.86|59.16|59.85|59.15|59.87|59.17|59.85|59.15|5
1656194420000|2022-06-25 22:00:20|59.86|59.16|59.85|59.15|59.86|59.16|59.85|59.15|2
1656194430000|2022-06-25 22:00:30|59.84|59.14|59.85|59.15|59.85|59.15|59.84|59.14|2
1656194460000|2022-06-25 22:01:00|59.84|59.14|59.85|59.15|59.85|59.15|59.84|59.14|4
1656194470000|2022-06-25 22:01:10|59.84|59.14|59.89|59.19|59.89|59.19|59.84|59.14|8
1656194480000|2022-06-25 22:01:20|59.9|59.2|59.91|59.21|59.92|59.22|59.9|59.2|4
1656194490000|2022-06-25 22:01:30|59.9|59.2|59.91|59.21|59.91|59.21|59.88|59.18|12
1656194500000|2022-06-25 22:01:40|59.9|59.2|59.88|59.18|59.9|59.2|59.88|59.18|3
1656194510000|2022-06-25 22:01:50|59.87|59.17|59.87|59.17|59.87|59.17|59.87|59.17|1
1656194520000|2022-06-25 22:02:00|59.86|59.16|59.86|59.16|59.87|59.17|59.86|59.16|3
1656194530000|2022-06-25 22:02:10|59.87|59.17|59.87|59.17|59.87|59.17|59.87|59.17|1
1656194540000|2022-06-25 22:02:20|59.86|59.16|59.85|59.15|59.87|59.17|59.85|59.15|12
1656194580000|2022-06-25 22:03:00|59.84|59.14|59.84|59.14|59.85|59.15|59.84|59.14|5
1656194590000|2022-06-25 22:03:10|59.85|59.15|59.81|59.11|59.85|59.15|59.81|59.11|11
1656194600000|2022-06-25 22:03:20|59.82|59.12|59.82|59.12|59.82|59.12|59.81|59.11|7
1656194610000|2022-06-25 22:03:30|59.81|59.11|59.8|59.1|59.81|59.11|59.8|59.1|4
1656194620000|2022-06-25 22:03:40|59.81|59.11|59.8|59.1|59.81|59.11|59.8|59.1|2
1656194640000|2022-06-25 22:04:00|59.79|59.09|59.79|59.09|59.79|59.09|59.79|59.09|1
1656194650000|2022-06-25 22:04:10|59.8|59.1|59.8|59.1|59.8|59.1|59.8|59.1|1
1656194660000|2022-06-25 22:04:20|59.79|59.09|59.79|59.09|59.79|59.09|59.79|59.09|1
1656194670000|2022-06-25 22:04:30|59.78|59.08|59.76|59.06|59.79|59.09|59.76|59.06|4
1656194680000|2022-06-25 22:04:40|59.75|59.05|59.74|59.04|59.75|59.05|59.74|59.04|2
1656194690000|2022-06-25 22:04:50|59.75|59.05|59.74|59.04|59.75|59.05|59.74|59.04|2
1656194700000|2022-06-25 22:05:00|59.73|59.03|59.77|59.07|59.78|59.08|59.73|59.03|8
1656194710000|2022-06-25 22:05:10|59.78|59.08|59.76|59.06|59.78|59.08|59.76|59.06|9
1656194730000|2022-06-25 22:05:30|59.77|59.07|59.77|59.07|59.77|59.07|59.76|59.06|3
1656194740000|2022-06-25 22:05:40|59.76|59.06|59.76|59.06|59.77|59.07|59.76|59.06|3
1656194750000|2022-06-25 22:05:50|59.75|59.05|59.76|59.06|59.76|59.06|59.75|59.05|4
1656194760000|2022-06-25 22:06:00|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656194770000|2022-06-25 22:06:10|59.76|59.06|59.75|59.05|59.76|59.06|59.74|59.04|4
1656194780000|2022-06-25 22:06:20|59.74|59.04|59.74|59.04|59.74|59.04|59.73|59.03|7
1656194790000|2022-06-25 22:06:30|59.73|59.03|59.75|59.05|59.75|59.05|59.73|59.03|3
1656194800000|2022-06-25 22:06:40|59.74|59.04|59.75|59.05|59.75|59.05|59.73|59.03|10
1656194810000|2022-06-25 22:06:50|59.76|59.06|59.75|59.05|59.76|59.06|59.75|59.05|6
1656194820000|2022-06-25 22:07:00|59.74|59.04|59.73|59.03|59.75|59.05|59.72|59.02|8
1656194830000|2022-06-25 22:07:10|59.72|59.02|59.72|59.02|59.73|59.03|59.71|59.01|7
1656194860000|2022-06-25 22:07:40|59.71|59.01|59.71|59.01|59.71|59.01|59.71|59.01|1
1656194870000|2022-06-25 22:07:50|59.7|59|59.71|59.01|59.72|59.02|59.7|59|4
1656194880000|2022-06-25 22:08:00|59.73|59.03|59.7|59|59.73|59.03|59.7|59|12
1656194890000|2022-06-25 22:08:10|59.71|59.01|59.72|59.02|59.72|59.02|59.7|59|4
1656194900000|2022-06-25 22:08:20|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|2
1656194910000|2022-06-25 22:08:30|59.71|59.01|59.71|59.01|59.71|59.01|59.7|59|3
1656194920000|2022-06-25 22:08:40|59.7|59|59.7|59|59.7|59|59.7|59|1
1656194930000|2022-06-25 22:08:50|59.71|59.01|59.7|59|59.71|59.01|59.7|59|2
1656194940000|2022-06-25 22:09:00|59.71|59.01|59.7|59|59.71|59.01|59.7|59|8
1656194950000|2022-06-25 22:09:10|59.71|59.01|59.67|58.97|59.71|59.01|59.67|58.97|4
1656194960000|2022-06-25 22:09:20|59.68|58.98|59.64|58.94|59.68|58.98|59.64|58.94|11
1656194970000|2022-06-25 22:09:30|59.65|58.95|59.65|58.95|59.66|58.96|59.65|58.95|5
1656194980000|2022-06-25 22:09:40|59.64|58.94|59.63|58.93|59.65|58.95|59.63|58.93|6
1656194990000|2022-06-25 22:09:50|59.62|58.92|59.59|58.89|59.62|58.92|59.59|58.89|6
1656195000000|2022-06-25 22:10:00|59.58|58.88|59.56|58.86|59.58|58.88|59.56|58.86|7
1656195010000|2022-06-25 22:10:10|59.55|58.85|59.53|58.83|59.55|58.85|59.53|58.83|3
1656195020000|2022-06-25 22:10:20|59.52|58.82|59.51|58.81|59.52|58.82|59.51|58.81|2
1656195030000|2022-06-25 22:10:30|59.52|58.82|59.52|58.82|59.53|58.83|59.52|58.82|3
1656195040000|2022-06-25 22:10:40|59.53|58.83|59.55|58.85|59.55|58.85|59.53|58.83|3
1656195050000|2022-06-25 22:10:50|59.56|58.86|59.55|58.85|59.56|58.86|59.55|58.85|4
1656195060000|2022-06-25 22:11:00|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656195070000|2022-06-25 22:11:10|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|2
1656195080000|2022-06-25 22:11:20|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656195090000|2022-06-25 22:11:30|59.54|58.84|59.56|58.86|59.56|58.86|59.54|58.84|5
1656195100000|2022-06-25 22:11:40|59.55|58.85|59.56|58.86|59.56|58.86|59.55|58.85|10
1656195110000|2022-06-25 22:11:50|59.55|58.85|59.56|58.86|59.56|58.86|59.55|58.85|8
1656195120000|2022-06-25 22:12:00|59.55|58.85|59.56|58.86|59.56|58.86|59.55|58.85|2
1656195140000|2022-06-25 22:12:20|59.57|58.87|59.58|58.88|59.59|58.89|59.57|58.87|4
1656195160000|2022-06-25 22:12:40|59.57|58.87|59.53|58.83|59.57|58.87|59.53|58.83|6
1656195170000|2022-06-25 22:12:50|59.52|58.82|59.49|58.79|59.53|58.83|59.49|58.79|8
1656195180000|2022-06-25 22:13:00|59.47|58.77|59.48|58.78|59.48|58.78|59.47|58.77|2
1656195190000|2022-06-25 22:13:10|59.47|58.77|59.47|58.77|59.48|58.78|59.47|58.77|3
1656195200000|2022-06-25 22:13:20|59.46|58.76|59.47|58.77|59.47|58.77|59.46|58.76|4
1656195210000|2022-06-25 22:13:30|59.48|58.78|59.49|58.79|59.5|58.8|59.48|58.78|8
1656195220000|2022-06-25 22:13:40|59.5|58.8|59.52|58.82|59.53|58.83|59.5|58.8|9
1656195230000|2022-06-25 22:13:50|59.51|58.81|59.5|58.8|59.51|58.81|59.49|58.79|8
1656195240000|2022-06-25 22:14:00|59.49|58.79|59.5|58.8|59.51|58.81|59.49|58.79|4
1656195250000|2022-06-25 22:14:10|59.49|58.79|59.5|58.8|59.5|58.8|59.49|58.79|2
1656195260000|2022-06-25 22:14:20|59.49|58.79|59.47|58.77|59.5|58.8|59.47|58.77|5
1656195270000|2022-06-25 22:14:30|59.48|58.78|59.44|58.74|59.48|58.78|59.44|58.74|5
1656195280000|2022-06-25 22:14:40|59.45|58.75|59.45|58.75|59.47|58.77|59.45|58.75|7
1656195290000|2022-06-25 22:14:50|59.46|58.76|59.44|58.74|59.46|58.76|59.44|58.74|4
1656195300000|2022-06-25 22:15:00|59.45|58.75|59.43|58.73|59.45|58.75|59.43|58.73|5
1656195310000|2022-06-25 22:15:10|59.42|58.72|59.42|58.72|59.42|58.72|59.42|58.72|1
1656195320000|2022-06-25 22:15:20|59.41|58.71|59.38|58.68|59.41|58.71|59.38|58.68|4
1656195330000|2022-06-25 22:15:30|59.37|58.67|59.37|58.67|59.38|58.68|59.37|58.67|3
1656195340000|2022-06-25 22:15:40|59.36|58.66|59.34|58.64|59.36|58.66|59.34|58.64|6
1656195350000|2022-06-25 22:15:50|59.33|58.63|59.31|58.61|59.33|58.63|59.31|58.61|3
1656195360000|2022-06-25 22:16:00|59.3|58.6|59.31|58.61|59.32|58.62|59.3|58.6|8
1656195370000|2022-06-25 22:16:10|59.3|58.6|59.31|58.61|59.31|58.61|59.3|58.6|2
1656195380000|2022-06-25 22:16:20|59.32|58.62|59.36|58.66|59.4|58.7|59.32|58.62|12
1656195390000|2022-06-25 22:16:30|59.37|58.67|59.3|58.6|59.37|58.67|59.3|58.6|11
1656195400000|2022-06-25 22:16:40|59.31|58.61|59.3|58.6|59.31|58.61|59.29|58.59|12
1656195410000|2022-06-25 22:16:50|59.29|58.59|59.22|58.52|59.29|58.59|59.22|58.52|9
1656195420000|2022-06-25 22:17:00|59.21|58.51|59.22|58.52|59.25|58.55|59.21|58.51|10
1656195430000|2022-06-25 22:17:10|59.23|58.53|59.23|58.53|59.24|58.54|59.23|58.53|11
1656195440000|2022-06-25 22:17:20|59.24|58.54|59.22|58.52|59.25|58.55|59.22|58.52|5
1656195450000|2022-06-25 22:17:30|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656195460000|2022-06-25 22:17:40|59.22|58.52|59.24|58.54|59.24|58.54|59.22|58.52|3
1656195470000|2022-06-25 22:17:50|59.23|58.53|59.24|58.54|59.24|58.54|59.23|58.53|2
1656195480000|2022-06-25 22:18:00|59.23|58.53|59.23|58.53|59.24|58.54|59.23|58.53|5
1656195490000|2022-06-25 22:18:10|59.24|58.54|59.24|58.54|59.24|58.54|59.23|58.53|3
1656195500000|2022-06-25 22:18:20|59.23|58.53|59.22|58.52|59.23|58.53|59.22|58.52|2
1656195510000|2022-06-25 22:18:30|59.23|58.53|59.22|58.52|59.23|58.53|59.22|58.52|2
1656195520000|2022-06-25 22:18:40|59.23|58.53|59.22|58.52|59.23|58.53|59.22|58.52|4
1656195530000|2022-06-25 22:18:50|59.23|58.53|59.22|58.52|59.23|58.53|59.22|58.52|2
1656195540000|2022-06-25 22:19:00|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656195550000|2022-06-25 22:19:10|59.22|58.52|59.22|58.52|59.23|58.53|59.22|58.52|11
1656195560000|2022-06-25 22:19:20|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656195570000|2022-06-25 22:19:30|59.22|58.52|59.22|58.52|59.22|58.52|59.22|58.52|1
1656195580000|2022-06-25 22:19:40|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656195590000|2022-06-25 22:19:50|59.22|58.52|59.22|58.52|59.22|58.52|59.22|58.52|1
1656195600000|2022-06-25 22:20:00|59.23|58.53|59.23|58.53|59.23|58.53|59.22|58.52|3
1656195610000|2022-06-25 22:20:10|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|2
1656195630000|2022-06-25 22:20:30|59.22|58.52|59.16|58.46|59.22|58.52|59.16|58.46|7
1656195640000|2022-06-25 22:20:40|59.15|58.45|59.14|58.44|59.15|58.45|59.14|58.44|2
1656195650000|2022-06-25 22:20:50|59.12|58.42|59.11|58.41|59.13|58.43|59.1|58.4|12
1656195660000|2022-06-25 22:21:00|59.1|58.4|59.14|58.44|59.14|58.44|59.1|58.4|4
1656195670000|2022-06-25 22:21:10|59.13|58.43|59.13|58.43|59.13|58.43|59.13|58.43|1
1656195680000|2022-06-25 22:21:20|59.14|58.44|59.12|58.42|59.14|58.44|59.11|58.41|7
1656195690000|2022-06-25 22:21:30|59.13|58.43|59.14|58.44|59.15|58.45|59.13|58.43|4
1656195700000|2022-06-25 22:21:40|59.13|58.43|59.13|58.43|59.14|58.44|59.12|58.42|5
1656195720000|2022-06-25 22:22:00|59.14|58.44|59.17|58.47|59.17|58.47|59.14|58.44|4
1656195730000|2022-06-25 22:22:10|59.18|58.48|59.18|58.48|59.19|58.49|59.18|58.48|5
1656195740000|2022-06-25 22:22:20|59.19|58.49|59.18|58.48|59.19|58.49|59.18|58.48|2
1656195750000|2022-06-25 22:22:30|59.19|58.49|59.24|58.54|59.24|58.54|59.18|58.48|10
1656195770000|2022-06-25 22:22:50|59.23|58.53|59.24|58.54|59.24|58.54|59.23|58.53|2
1656195780000|2022-06-25 22:23:00|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656195790000|2022-06-25 22:23:10|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|6
1656195800000|2022-06-25 22:23:20|59.24|58.54|59.22|58.52|59.24|58.54|59.22|58.52|9
1656195810000|2022-06-25 22:23:30|59.23|58.53|59.2|58.5|59.23|58.53|59.2|58.5|4
1656195830000|2022-06-25 22:23:50|59.19|58.49|59.18|58.48|59.19|58.49|59.17|58.47|4
1656195840000|2022-06-25 22:24:00|59.19|58.49|59.21|58.51|59.21|58.51|59.18|58.48|7
1656195850000|2022-06-25 22:24:10|59.22|58.52|59.26|58.56|59.26|58.56|59.22|58.52|11
1656195860000|2022-06-25 22:24:20|59.27|58.57|59.26|58.56|59.28|58.58|59.26|58.56|10
1656195880000|2022-06-25 22:24:40|59.27|58.57|59.26|58.56|59.27|58.57|59.26|58.56|2
1656195890000|2022-06-25 22:24:50|59.27|58.57|59.22|58.52|59.27|58.57|59.22|58.52|4
1656195900000|2022-06-25 22:25:00|59.2|58.5|59.22|58.52|59.22|58.52|59.2|58.5|3
1656195910000|2022-06-25 22:25:10|59.21|58.51|59.21|58.51|59.21|58.51|59.2|58.5|3
1656195920000|2022-06-25 22:25:20|59.2|58.5|59.2|58.5|59.2|58.5|59.2|58.5|1
1656195930000|2022-06-25 22:25:30|59.21|58.51|59.2|58.5|59.21|58.51|59.2|58.5|10
1656195950000|2022-06-25 22:25:50|59.19|58.49|59.19|58.49|59.2|58.5|59.19|58.49|3
1656195960000|2022-06-25 22:26:00|59.2|58.5|59.19|58.49|59.2|58.5|59.19|58.49|2
1656195970000|2022-06-25 22:26:10|59.2|58.5|59.21|58.51|59.22|58.52|59.2|58.5|8
1656195990000|2022-06-25 22:26:30|59.22|58.52|59.22|58.52|59.23|58.53|59.22|58.52|3
1656196000000|2022-06-25 22:26:40|59.23|58.53|59.23|58.53|59.23|58.53|59.22|58.52|3
1656196010000|2022-06-25 22:26:50|59.22|58.52|59.22|58.52|59.23|58.53|59.22|58.52|11
1656196020000|2022-06-25 22:27:00|59.23|58.53|59.22|58.52|59.23|58.53|59.21|58.51|14
1656196030000|2022-06-25 22:27:10|59.21|58.51|59.22|58.52|59.23|58.53|59.21|58.51|12
1656196040000|2022-06-25 22:27:20|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656196050000|2022-06-25 22:27:30|59.22|58.52|59.22|58.52|59.23|58.53|59.21|58.51|5
1656196060000|2022-06-25 22:27:40|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|6
1656196080000|2022-06-25 22:28:00|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656196100000|2022-06-25 22:28:20|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|4
1656196110000|2022-06-25 22:28:30|59.22|58.52|59.22|58.52|59.23|58.53|59.22|58.52|3
1656196120000|2022-06-25 22:28:40|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656196140000|2022-06-25 22:29:00|59.19|58.49|59.18|58.48|59.19|58.49|59.17|58.47|4
1656196150000|2022-06-25 22:29:10|59.19|58.49|59.16|58.46|59.19|58.49|59.16|58.46|4
1656196160000|2022-06-25 22:29:20|59.15|58.45|59.16|58.46|59.16|58.46|59.15|58.45|4
1656196170000|2022-06-25 22:29:30|59.17|58.47|59.18|58.48|59.18|58.48|59.17|58.47|2
1656196180000|2022-06-25 22:29:40|59.17|58.47|59.17|58.47|59.17|58.47|59.17|58.47|1
1656196190000|2022-06-25 22:29:50|59.18|58.48|59.19|58.49|59.19|58.49|59.18|58.48|2
1656196200000|2022-06-25 22:30:00|59.2|58.5|59.18|58.48|59.2|58.5|59.18|58.48|3
1656196210000|2022-06-25 22:30:10|59.17|58.47|59.17|58.47|59.18|58.48|59.17|58.47|3
1656196220000|2022-06-25 22:30:20|59.16|58.46|59.18|58.48|59.18|58.48|59.16|58.46|3
1656196230000|2022-06-25 22:30:30|59.17|58.47|59.18|58.48|59.18|58.48|59.17|58.47|4
1656196240000|2022-06-25 22:30:40|59.17|58.47|59.18|58.48|59.18|58.48|59.17|58.47|2
1656196250000|2022-06-25 22:30:50|59.19|58.49|59.19|58.49|59.19|58.49|59.18|58.48|3
1656196260000|2022-06-25 22:31:00|59.18|58.48|59.17|58.47|59.18|58.48|59.16|58.46|4
1656196270000|2022-06-25 22:31:10|59.16|58.46|59.16|58.46|59.17|58.47|59.16|58.46|3
1656196280000|2022-06-25 22:31:20|59.17|58.47|59.16|58.46|59.17|58.47|59.16|58.46|2
1656196290000|2022-06-25 22:31:30|59.15|58.45|59.15|58.45|59.16|58.46|59.14|58.44|7
1656196300000|2022-06-25 22:31:40|59.14|58.44|59.15|58.45|59.15|58.45|59.14|58.44|4
1656196310000|2022-06-25 22:31:50|59.14|58.44|59.1|58.4|59.15|58.45|59.1|58.4|9
1656196320000|2022-06-25 22:32:00|59.09|58.39|59.04|58.34|59.09|58.39|59.04|58.34|9
1656196340000|2022-06-25 22:32:20|59.05|58.35|59.04|58.34|59.05|58.35|59.04|58.34|2
1656196350000|2022-06-25 22:32:30|59.05|58.35|59.09|58.39|59.09|58.39|59.04|58.34|8
1656196360000|2022-06-25 22:32:40|59.08|58.38|59.07|58.37|59.08|58.38|59.07|58.37|2
1656196370000|2022-06-25 22:32:50|59.06|58.36|59.08|58.38|59.08|58.38|59.06|58.36|7
1656196380000|2022-06-25 22:33:00|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656196400000|2022-06-25 22:33:20|59.1|58.4|59.09|58.39|59.1|58.4|59.09|58.39|6
1656196410000|2022-06-25 22:33:30|59.1|58.4|59.08|58.38|59.1|58.4|59.08|58.38|7
1656196420000|2022-06-25 22:33:40|59.09|58.39|59.08|58.38|59.09|58.39|59.08|58.38|2
1656196430000|2022-06-25 22:33:50|59.09|58.39|59.08|58.38|59.09|58.39|59.08|58.38|2
1656196440000|2022-06-25 22:34:00|59.07|58.37|59.07|58.37|59.07|58.37|59.07|58.37|1
1656196450000|2022-06-25 22:34:10|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656196460000|2022-06-25 22:34:20|59.05|58.35|59.07|58.37|59.07|58.37|59.05|58.35|9
1656196470000|2022-06-25 22:34:30|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656196480000|2022-06-25 22:34:40|59.05|58.35|59.06|58.36|59.06|58.36|59.05|58.35|4
1656196500000|2022-06-25 22:35:00|59.07|58.37|59.08|58.38|59.08|58.38|59.06|58.36|4
1656196510000|2022-06-25 22:35:10|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656196520000|2022-06-25 22:35:20|59.1|58.4|59.1|58.4|59.1|58.4|59.09|58.39|5
1656196530000|2022-06-25 22:35:30|59.11|58.41|59.09|58.39|59.11|58.41|59.09|58.39|5
1656196540000|2022-06-25 22:35:40|59.1|58.4|59.1|58.4|59.1|58.4|59.1|58.4|1
1656196550000|2022-06-25 22:35:50|59.11|58.41|59.12|58.42|59.12|58.42|59.1|58.4|10
1656196560000|2022-06-25 22:36:00|59.11|58.41|59.12|58.42|59.12|58.42|59.11|58.41|2
1656196580000|2022-06-25 22:36:20|59.13|58.43|59.16|58.46|59.16|58.46|59.13|58.43|5
1656196590000|2022-06-25 22:36:30|59.15|58.45|59.13|58.43|59.16|58.46|59.13|58.43|5
1656196600000|2022-06-25 22:36:40|59.12|58.42|59.13|58.43|59.13|58.43|59.12|58.42|2
1656196620000|2022-06-25 22:37:00|59.12|58.42|59.12|58.42|59.12|58.42|59.12|58.42|1
1656196630000|2022-06-25 22:37:10|59.11|58.41|59.08|58.38|59.11|58.41|59.08|58.38|4
1656196640000|2022-06-25 22:37:20|59.09|58.39|59.08|58.38|59.1|58.4|59.08|58.38|6
1656196650000|2022-06-25 22:37:30|59.07|58.37|59.07|58.37|59.08|58.38|59.07|58.37|9
1656196660000|2022-06-25 22:37:40|59.08|58.38|59.08|58.38|59.09|58.39|59.08|58.38|3
1656196670000|2022-06-25 22:37:50|59.09|58.39|59.09|58.39|59.09|58.39|59.08|58.38|7
1656196690000|2022-06-25 22:38:10|59.08|58.38|59.09|58.39|59.09|58.39|59.08|58.38|2
1656196700000|2022-06-25 22:38:20|59.08|58.38|59.09|58.39|59.09|58.39|59.08|58.38|4
1656196710000|2022-06-25 22:38:30|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656196720000|2022-06-25 22:38:40|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656196740000|2022-06-25 22:39:00|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656196750000|2022-06-25 22:39:10|59.09|58.39|59.08|58.38|59.09|58.39|59.08|58.38|2
1656196760000|2022-06-25 22:39:20|59.09|58.39|59.1|58.4|59.1|58.4|59.09|58.39|4
1656196770000|2022-06-25 22:39:30|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656196800000|2022-06-25 22:40:00|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656196810000|2022-06-25 22:40:10|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656196820000|2022-06-25 22:40:20|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656196830000|2022-06-25 22:40:30|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656196860000|2022-06-25 22:41:00|59.08|58.38|59.07|58.37|59.08|58.38|59.07|58.37|4
1656196870000|2022-06-25 22:41:10|59.08|58.38|59.05|58.35|59.08|58.38|59.05|58.35|4
1656196900000|2022-06-25 22:41:40|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656196910000|2022-06-25 22:41:50|59.04|58.34|59.07|58.37|59.08|58.38|59.04|58.34|6
1656196920000|2022-06-25 22:42:00|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656196930000|2022-06-25 22:42:10|59.07|58.37|59.07|58.37|59.07|58.37|59.07|58.37|1
1656196940000|2022-06-25 22:42:20|59.06|58.36|59.07|58.37|59.07|58.37|59.05|58.35|6
1656196950000|2022-06-25 22:42:30|59.06|58.36|59.07|58.37|59.07|58.37|59.06|58.36|2
1656196990000|2022-06-25 22:43:10|59.08|58.38|59.1|58.4|59.11|58.41|59.08|58.38|5
1656197000000|2022-06-25 22:43:20|59.11|58.41|59.09|58.39|59.11|58.41|59.09|58.39|3
1656197020000|2022-06-25 22:43:40|59.1|58.4|59.08|58.38|59.1|58.4|59.08|58.38|4
1656197030000|2022-06-25 22:43:50|59.07|58.37|59.07|58.37|59.07|58.37|59.06|58.36|3
1656197040000|2022-06-25 22:44:00|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|2
1656197050000|2022-06-25 22:44:10|59.06|58.36|59.07|58.37|59.07|58.37|59.06|58.36|6
1656197070000|2022-06-25 22:44:30|59.08|58.38|59.08|58.38|59.08|58.38|59.07|58.37|3
1656197080000|2022-06-25 22:44:40|59.07|58.37|59.07|58.37|59.08|58.38|59.07|58.37|5
1656197090000|2022-06-25 22:44:50|59.08|58.38|59.08|58.38|59.08|58.38|59.07|58.37|3
1656197100000|2022-06-25 22:45:00|59.09|58.39|59.08|58.38|59.09|58.39|59.08|58.38|8
1656197110000|2022-06-25 22:45:10|59.07|58.37|59.07|58.37|59.08|58.38|59.07|58.37|5
1656197130000|2022-06-25 22:45:30|59.06|58.36|59.07|58.37|59.07|58.37|59.06|58.36|2
1656197150000|2022-06-25 22:45:50|59.08|58.38|59.07|58.37|59.08|58.38|59.07|58.37|8
1656197160000|2022-06-25 22:46:00|59.05|58.35|59.05|58.35|59.06|58.36|59.05|58.35|7
1656197170000|2022-06-25 22:46:10|59.06|58.36|59.03|58.33|59.06|58.36|59.03|58.33|3
1656197190000|2022-06-25 22:46:30|59.04|58.34|59.04|58.34|59.04|58.34|59.03|58.33|7
1656197210000|2022-06-25 22:46:50|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|3
1656197240000|2022-06-25 22:47:20|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656197250000|2022-06-25 22:47:30|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656197260000|2022-06-25 22:47:40|59.02|58.32|59.01|58.31|59.02|58.32|59.01|58.31|2
1656197270000|2022-06-25 22:47:50|59.02|58.32|59.01|58.31|59.02|58.32|59.01|58.31|4
1656197280000|2022-06-25 22:48:00|59.02|58.32|59.01|58.31|59.02|58.32|59.01|58.31|2
1656197290000|2022-06-25 22:48:10|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656197300000|2022-06-25 22:48:20|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656197390000|2022-06-25 22:49:50|59|58.3|59|58.3|59|58.3|59|58.3|1
1656197400000|2022-06-25 22:50:00|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656197410000|2022-06-25 22:50:10|59.01|58.31|59.02|58.32|59.02|58.32|59.01|58.31|2
1656197440000|2022-06-25 22:50:40|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656197450000|2022-06-25 22:50:50|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656197460000|2022-06-25 22:51:00|59.01|58.31|59.01|58.31|59.02|58.32|59.01|58.31|3
1656197470000|2022-06-25 22:51:10|59.02|58.32|59.02|58.32|59.02|58.32|59.01|58.31|3
1656197490000|2022-06-25 22:51:30|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|4
1656197500000|2022-06-25 22:51:40|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656197510000|2022-06-25 22:51:50|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|2
1656197520000|2022-06-25 22:52:00|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|4
1656197530000|2022-06-25 22:52:10|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|4
1656197560000|2022-06-25 22:52:40|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656197570000|2022-06-25 22:52:50|59.05|58.35|59.06|58.36|59.06|58.36|59.05|58.35|10
1656197580000|2022-06-25 22:53:00|59.05|58.35|59.05|58.35|59.06|58.36|59.05|58.35|3
1656197590000|2022-06-25 22:53:10|59.06|58.36|59.06|58.36|59.06|58.36|59.05|58.35|3
1656197650000|2022-06-25 22:54:10|59.07|58.37|59.07|58.37|59.07|58.37|59.06|58.36|3
1656197660000|2022-06-25 22:54:20|59.06|58.36|59.08|58.38|59.08|58.38|59.06|58.36|5
1656197670000|2022-06-25 22:54:30|59.07|58.37|59.07|58.37|59.08|58.38|59.07|58.37|3
1656197680000|2022-06-25 22:54:40|59.06|58.36|59.07|58.37|59.07|58.37|59.06|58.36|4
1656197700000|2022-06-25 22:55:00|59.06|58.36|59.06|58.36|59.07|58.37|59.06|58.36|3
1656197710000|2022-06-25 22:55:10|59.05|58.35|59.05|58.35|59.05|58.35|59.05|58.35|1
1656197720000|2022-06-25 22:55:20|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|2
1656197740000|2022-06-25 22:55:40|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656197750000|2022-06-25 22:55:50|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656197770000|2022-06-25 22:56:10|59.02|58.32|59.03|58.33|59.03|58.33|59.02|58.32|2
1656197780000|2022-06-25 22:56:20|59.02|58.32|59.04|58.34|59.04|58.34|59.02|58.32|5
1656197790000|2022-06-25 22:56:30|59.05|58.35|59.04|58.34|59.05|58.35|59.04|58.34|10
1656197810000|2022-06-25 22:56:50|59.05|58.35|59.05|58.35|59.05|58.35|59.04|58.34|3
1656197840000|2022-06-25 22:57:20|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656197850000|2022-06-25 22:57:30|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656197860000|2022-06-25 22:57:40|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|2
1656197880000|2022-06-25 22:58:00|59.09|58.39|59.08|58.38|59.09|58.39|59.08|58.38|2
1656197900000|2022-06-25 22:58:20|59.09|58.39|59.1|58.4|59.1|58.4|59.08|58.38|4
1656197910000|2022-06-25 22:58:30|59.09|58.39|59.08|58.38|59.09|58.39|59.08|58.38|2
1656197920000|2022-06-25 22:58:40|59.07|58.37|59.06|58.36|59.07|58.37|59.06|58.36|2
1656197940000|2022-06-25 22:59:00|59.07|58.37|59.07|58.37|59.07|58.37|59.07|58.37|1
1656197950000|2022-06-25 22:59:10|59.08|58.38|59.08|58.38|59.09|58.39|59.07|58.37|7
1656197960000|2022-06-25 22:59:20|59.09|58.39|59.08|58.38|59.09|58.39|59.08|58.38|4
1656197970000|2022-06-25 22:59:30|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656197990000|2022-06-25 22:59:50|59.08|58.38|59.08|58.38|59.08|58.38|59.07|58.37|3
1656198000000|2022-06-25 23:00:00|59.09|58.39|59.1|58.4|59.11|58.41|59.09|58.39|4
1656198010000|2022-06-25 23:00:10|59.11|58.41|59.1|58.4|59.11|58.41|59.09|58.39|4
1656198020000|2022-06-25 23:00:20|59.09|58.39|59.09|58.39|59.1|58.4|59.09|58.39|3
1656198030000|2022-06-25 23:00:30|59.1|58.4|59.1|58.4|59.11|58.41|59.1|58.4|13
1656198040000|2022-06-25 23:00:40|59.11|58.41|59.11|58.41|59.11|58.41|59.1|58.4|13
1656198050000|2022-06-25 23:00:50|59.12|58.42|59.13|58.43|59.13|58.43|59.12|58.42|4
1656198060000|2022-06-25 23:01:00|59.14|58.44|59.15|58.45|59.15|58.45|59.14|58.44|2
1656198070000|2022-06-25 23:01:10|59.16|58.46|59.2|58.5|59.21|58.51|59.16|58.46|7
1656198080000|2022-06-25 23:01:20|59.19|58.49|59.2|58.5|59.2|58.5|59.19|58.49|2
1656198090000|2022-06-25 23:01:30|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656198100000|2022-06-25 23:01:40|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|2
1656198110000|2022-06-25 23:01:50|59.23|58.53|59.26|58.56|59.26|58.56|59.23|58.53|4
1656198120000|2022-06-25 23:02:00|59.27|58.57|59.3|58.6|59.3|58.6|59.27|58.57|4
1656198130000|2022-06-25 23:02:10|59.29|58.59|59.29|58.59|59.3|58.6|59.29|58.59|3
1656198140000|2022-06-25 23:02:20|59.3|58.6|59.3|58.6|59.3|58.6|59.3|58.6|1
1656198150000|2022-06-25 23:02:30|59.31|58.61|59.37|58.67|59.37|58.67|59.3|58.6|11
1656198160000|2022-06-25 23:02:40|59.38|58.68|59.41|58.71|59.41|58.71|59.38|58.68|4
1656198170000|2022-06-25 23:02:50|59.42|58.72|59.43|58.73|59.43|58.73|59.42|58.72|10
1656198180000|2022-06-25 23:03:00|59.42|58.72|59.4|58.7|59.43|58.73|59.4|58.7|11
1656198190000|2022-06-25 23:03:10|59.39|58.69|59.39|58.69|59.4|58.7|59.38|58.68|6
1656198200000|2022-06-25 23:03:20|59.38|58.68|59.38|58.68|59.39|58.69|59.38|58.68|5
1656198210000|2022-06-25 23:03:30|59.39|58.69|59.39|58.69|59.39|58.69|59.39|58.69|1
1656198220000|2022-06-25 23:03:40|59.4|58.7|59.4|58.7|59.4|58.7|59.39|58.69|9
1656198230000|2022-06-25 23:03:50|59.39|58.69|59.39|58.69|59.4|58.7|59.39|58.69|3
1656198240000|2022-06-25 23:04:00|59.4|58.7|59.39|58.69|59.4|58.7|59.39|58.69|6
1656198250000|2022-06-25 23:04:10|59.4|58.7|59.41|58.71|59.41|58.71|59.4|58.7|2
1656198260000|2022-06-25 23:04:20|59.4|58.7|59.42|58.72|59.42|58.72|59.4|58.7|7
1656198270000|2022-06-25 23:04:30|59.41|58.71|59.43|58.73|59.43|58.73|59.41|58.71|5
1656198280000|2022-06-25 23:04:40|59.44|58.74|59.44|58.74|59.44|58.74|59.43|58.73|3
1656198300000|2022-06-25 23:05:00|59.45|58.75|59.45|58.75|59.45|58.75|59.44|58.74|3
1656198310000|2022-06-25 23:05:10|59.44|58.74|59.45|58.75|59.46|58.76|59.44|58.74|4
1656198320000|2022-06-25 23:05:20|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|4
1656198330000|2022-06-25 23:05:30|59.46|58.76|59.45|58.75|59.47|58.77|59.45|58.75|8
1656198360000|2022-06-25 23:06:00|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|2
1656198370000|2022-06-25 23:06:10|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656198380000|2022-06-25 23:06:20|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1656198390000|2022-06-25 23:06:30|59.46|58.76|59.47|58.77|59.47|58.77|59.46|58.76|20
1656198400000|2022-06-25 23:06:40|59.46|58.76|59.46|58.76|59.47|58.77|59.46|58.76|11
1656198410000|2022-06-25 23:06:50|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1656198420000|2022-06-25 23:07:00|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656198430000|2022-06-25 23:07:10|59.45|58.75|59.44|58.74|59.45|58.75|59.44|58.74|2
1656198440000|2022-06-25 23:07:20|59.43|58.73|59.43|58.73|59.43|58.73|59.43|58.73|1
1656198450000|2022-06-25 23:07:30|59.44|58.74|59.43|58.73|59.44|58.74|59.43|58.73|2
1656198460000|2022-06-25 23:07:40|59.44|58.74|59.43|58.73|59.44|58.74|59.43|58.73|10
1656198470000|2022-06-25 23:07:50|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|4
1656198480000|2022-06-25 23:08:00|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|2
1656198490000|2022-06-25 23:08:10|59.46|58.76|59.47|58.77|59.48|58.78|59.45|58.75|10
1656198510000|2022-06-25 23:08:30|59.46|58.76|59.56|58.86|59.56|58.86|59.46|58.76|10
1656198520000|2022-06-25 23:08:40|59.57|58.87|59.59|58.89|59.61|58.91|59.57|58.87|9
1656198530000|2022-06-25 23:08:50|59.58|58.88|59.54|58.84|59.58|58.88|59.54|58.84|10
1656198540000|2022-06-25 23:09:00|59.53|58.83|59.54|58.84|59.56|58.86|59.53|58.83|8
1656198550000|2022-06-25 23:09:10|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656198570000|2022-06-25 23:09:30|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656198580000|2022-06-25 23:09:40|59.57|58.87|59.57|58.87|59.58|58.88|59.57|58.87|5
1656198590000|2022-06-25 23:09:50|59.58|58.88|59.58|58.88|59.58|58.88|59.58|58.88|1
1656198600000|2022-06-25 23:10:00|59.57|58.87|59.57|58.87|59.58|58.88|59.56|58.86|11
1656198610000|2022-06-25 23:10:10|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|6
1656198620000|2022-06-25 23:10:20|59.56|58.86|59.54|58.84|59.57|58.87|59.54|58.84|7
1656198630000|2022-06-25 23:10:30|59.53|58.83|59.48|58.78|59.53|58.83|59.44|58.74|9
1656198640000|2022-06-25 23:10:40|59.49|58.79|59.46|58.76|59.49|58.79|59.46|58.76|8
1656198650000|2022-06-25 23:10:50|59.47|58.77|59.47|58.77|59.47|58.77|59.46|58.76|5
1656198660000|2022-06-25 23:11:00|59.46|58.76|59.49|58.79|59.49|58.79|59.46|58.76|4
1656198680000|2022-06-25 23:11:20|59.48|58.78|59.47|58.77|59.48|58.78|59.47|58.77|2
1656198700000|2022-06-25 23:11:40|59.48|58.78|59.48|58.78|59.49|58.79|59.48|58.78|9
1656198710000|2022-06-25 23:11:50|59.49|58.79|59.49|58.79|59.49|58.79|59.49|58.79|1
1656198720000|2022-06-25 23:12:00|59.48|58.78|59.49|58.79|59.49|58.79|59.48|58.78|6
1656198740000|2022-06-25 23:12:20|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1656198750000|2022-06-25 23:12:30|59.49|58.79|59.49|58.79|59.49|58.79|59.48|58.78|3
1656198760000|2022-06-25 23:12:40|59.48|58.78|59.48|58.78|59.49|58.79|59.48|58.78|5
1656198770000|2022-06-25 23:12:50|59.47|58.77|59.46|58.76|59.47|58.77|59.46|58.76|2
1656198780000|2022-06-25 23:13:00|59.48|58.78|59.48|58.78|59.49|58.79|59.48|58.78|3
1656198790000|2022-06-25 23:13:10|59.47|58.77|59.46|58.76|59.47|58.77|59.46|58.76|2
1656198800000|2022-06-25 23:13:20|59.45|58.75|59.46|58.76|59.46|58.76|59.45|58.75|2
1656198810000|2022-06-25 23:13:30|59.45|58.75|59.45|58.75|59.45|58.75|59.45|58.75|1
1656198820000|2022-06-25 23:13:40|59.46|58.76|59.49|58.79|59.49|58.79|59.46|58.76|7
1656198830000|2022-06-25 23:13:50|59.48|58.78|59.48|58.78|59.49|58.79|59.48|58.78|3
1656198840000|2022-06-25 23:14:00|59.49|58.79|59.49|58.79|59.5|58.8|59.48|58.78|7
1656198850000|2022-06-25 23:14:10|59.48|58.78|59.49|58.79|59.49|58.79|59.48|58.78|2
1656198860000|2022-06-25 23:14:20|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1656198870000|2022-06-25 23:14:30|59.49|58.79|59.48|58.78|59.49|58.79|59.47|58.77|4
1656198880000|2022-06-25 23:14:40|59.47|58.77|59.47|58.77|59.48|58.78|59.47|58.77|5
1656198890000|2022-06-25 23:14:50|59.48|58.78|59.48|58.78|59.48|58.78|59.47|58.77|9
1656198900000|2022-06-25 23:15:00|59.47|58.77|59.49|58.79|59.49|58.79|59.47|58.77|7
1656198910000|2022-06-25 23:15:10|59.48|58.78|59.49|58.79|59.49|58.79|59.48|58.78|2
1656198920000|2022-06-25 23:15:20|59.48|58.78|59.48|58.78|59.49|58.79|59.48|58.78|3
1656198940000|2022-06-25 23:15:40|59.49|58.79|59.48|58.78|59.49|58.79|59.48|58.78|2
1656198950000|2022-06-25 23:15:50|59.49|58.79|59.48|58.78|59.49|58.79|59.48|58.78|10
1656198960000|2022-06-25 23:16:00|59.49|58.79|59.47|58.77|59.49|58.79|59.47|58.77|3
1656198970000|2022-06-25 23:16:10|59.48|58.78|59.49|58.79|59.49|58.79|59.48|58.78|6
1656198980000|2022-06-25 23:16:20|59.5|58.8|59.49|58.79|59.5|58.8|59.49|58.79|2
1656199020000|2022-06-25 23:17:00|59.5|58.8|59.51|58.81|59.51|58.81|59.5|58.8|2
1656199030000|2022-06-25 23:17:10|59.52|58.82|59.54|58.84|59.54|58.84|59.52|58.82|3
1656199040000|2022-06-25 23:17:20|59.53|58.83|59.53|58.83|59.54|58.84|59.53|58.83|7
1656199050000|2022-06-25 23:17:30|59.52|58.82|59.52|58.82|59.52|58.82|59.52|58.82|1
1656199090000|2022-06-25 23:18:10|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656199100000|2022-06-25 23:18:20|59.54|58.84|59.55|58.85|59.55|58.85|59.54|58.84|4
1656199110000|2022-06-25 23:18:30|59.54|58.84|59.55|58.85|59.55|58.85|59.54|58.84|4
1656199140000|2022-06-25 23:19:00|59.56|58.86|59.53|58.83|59.56|58.86|59.53|58.83|6
1656199160000|2022-06-25 23:19:20|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|2
1656199170000|2022-06-25 23:19:30|59.52|58.82|59.52|58.82|59.52|58.82|59.52|58.82|1
1656199200000|2022-06-25 23:20:00|59.51|58.81|59.53|58.83|59.53|58.83|59.51|58.81|7
1656199210000|2022-06-25 23:20:10|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|6
1656199220000|2022-06-25 23:20:20|59.52|58.82|59.53|58.83|59.54|58.84|59.52|58.82|10
1656199230000|2022-06-25 23:20:30|59.54|58.84|59.54|58.84|59.54|58.84|59.53|58.83|13
1656199240000|2022-06-25 23:20:40|59.53|58.83|59.53|58.83|59.54|58.84|59.53|58.83|7
1656199250000|2022-06-25 23:20:50|59.54|58.84|59.54|58.84|59.55|58.85|59.54|58.84|7
1656199260000|2022-06-25 23:21:00|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|4
1656199270000|2022-06-25 23:21:10|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|8
1656199280000|2022-06-25 23:21:20|59.55|58.85|59.55|58.85|59.55|58.85|59.54|58.84|5
1656199290000|2022-06-25 23:21:30|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656199310000|2022-06-25 23:21:50|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656199340000|2022-06-25 23:22:20|59.52|58.82|59.52|58.82|59.53|58.83|59.52|58.82|19
1656199350000|2022-06-25 23:22:30|59.53|58.83|59.52|58.82|59.53|58.83|59.52|58.82|2
1656199360000|2022-06-25 23:22:40|59.53|58.83|59.54|58.84|59.55|58.85|59.52|58.82|6
1656199370000|2022-06-25 23:22:50|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656199380000|2022-06-25 23:23:00|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656199390000|2022-06-25 23:23:10|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|2
1656199400000|2022-06-25 23:23:20|59.53|58.83|59.55|58.85|59.55|58.85|59.53|58.83|16
1656199420000|2022-06-25 23:23:40|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|2
1656199430000|2022-06-25 23:23:50|59.58|58.88|59.57|58.87|59.58|58.88|59.57|58.87|4
1656199440000|2022-06-25 23:24:00|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656199450000|2022-06-25 23:24:10|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|8
1656199460000|2022-06-25 23:24:20|59.55|58.85|59.53|58.83|59.55|58.85|59.53|58.83|15
1656199480000|2022-06-25 23:24:40|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|6
1656199490000|2022-06-25 23:24:50|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656199500000|2022-06-25 23:25:00|59.53|58.83|59.49|58.79|59.53|58.83|59.47|58.77|12
1656199510000|2022-06-25 23:25:10|59.48|58.78|59.46|58.76|59.48|58.78|59.46|58.76|3
1656199520000|2022-06-25 23:25:20|59.45|58.75|59.44|58.74|59.46|58.76|59.44|58.74|10
1656199530000|2022-06-25 23:25:30|59.45|58.75|59.44|58.74|59.45|58.75|59.44|58.74|2
1656199540000|2022-06-25 23:25:40|59.43|58.73|59.43|58.73|59.43|58.73|59.43|58.73|1
1656199560000|2022-06-25 23:26:00|59.44|58.74|59.44|58.74|59.45|58.75|59.44|58.74|3
1656199570000|2022-06-25 23:26:10|59.45|58.75|59.45|58.75|59.45|58.75|59.45|58.75|1
1656199580000|2022-06-25 23:26:20|59.46|58.76|59.46|58.76|59.46|58.76|59.45|58.75|5
1656199590000|2022-06-25 23:26:30|59.45|58.75|59.46|58.76|59.46|58.76|59.45|58.75|2
1656199600000|2022-06-25 23:26:40|59.45|58.75|59.46|58.76|59.46|58.76|59.45|58.75|2
1656199610000|2022-06-25 23:26:50|59.47|58.77|59.49|58.79|59.5|58.8|59.47|58.77|5
1656199620000|2022-06-25 23:27:00|59.5|58.8|59.51|58.81|59.51|58.81|59.5|58.8|4
1656199630000|2022-06-25 23:27:10|59.52|58.82|59.52|58.82|59.52|58.82|59.52|58.82|1
1656199640000|2022-06-25 23:27:20|59.53|58.83|59.55|58.85|59.55|58.85|59.53|58.83|5
1656199650000|2022-06-25 23:27:30|59.56|58.86|59.56|58.86|59.56|58.86|59.55|58.85|3
1656199660000|2022-06-25 23:27:40|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|2
1656199670000|2022-06-25 23:27:50|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|4
1656199680000|2022-06-25 23:28:00|59.55|58.85|59.52|58.82|59.55|58.85|59.52|58.82|6
1656199700000|2022-06-25 23:28:20|59.51|58.81|59.48|58.78|59.51|58.81|59.48|58.78|8
1656199710000|2022-06-25 23:28:30|59.49|58.79|59.44|58.74|59.49|58.79|59.43|58.73|9
1656199720000|2022-06-25 23:28:40|59.43|58.73|59.43|58.73|59.44|58.74|59.43|58.73|5
1656199740000|2022-06-25 23:29:00|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656199760000|2022-06-25 23:29:20|59.43|58.73|59.44|58.74|59.44|58.74|59.43|58.73|2
1656199770000|2022-06-25 23:29:30|59.43|58.73|59.44|58.74|59.44|58.74|59.43|58.73|2
1656199790000|2022-06-25 23:29:50|59.43|58.73|59.44|58.74|59.44|58.74|59.43|58.73|2
1656199800000|2022-06-25 23:30:00|59.43|58.73|59.43|58.73|59.44|58.74|59.43|58.73|3
1656199810000|2022-06-25 23:30:10|59.42|58.72|59.4|58.7|59.42|58.72|59.4|58.7|3
1656199820000|2022-06-25 23:30:20|59.39|58.69|59.37|58.67|59.39|58.69|59.37|58.67|3
1656199830000|2022-06-25 23:30:30|59.38|58.68|59.37|58.67|59.38|58.68|59.37|58.67|2
1656199840000|2022-06-25 23:30:40|59.36|58.66|59.36|58.66|59.37|58.67|59.36|58.66|3
1656199870000|2022-06-25 23:31:10|59.37|58.67|59.4|58.7|59.4|58.7|59.37|58.67|4
1656199880000|2022-06-25 23:31:20|59.41|58.71|59.45|58.75|59.45|58.75|59.41|58.71|5
1656199890000|2022-06-25 23:31:30|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656199900000|2022-06-25 23:31:40|59.43|58.73|59.45|58.75|59.45|58.75|59.43|58.73|3
1656199910000|2022-06-25 23:31:50|59.44|58.74|59.42|58.72|59.44|58.74|59.41|58.71|7
1656199920000|2022-06-25 23:32:00|59.43|58.73|59.41|58.71|59.43|58.73|59.41|58.71|7
1656199930000|2022-06-25 23:32:10|59.42|58.72|59.42|58.72|59.42|58.72|59.41|58.71|17
1656199940000|2022-06-25 23:32:20|59.41|58.71|59.4|58.7|59.42|58.72|59.4|58.7|16
1656199950000|2022-06-25 23:32:30|59.41|58.71|59.4|58.7|59.41|58.71|59.4|58.7|2
1656199960000|2022-06-25 23:32:40|59.39|58.69|59.39|58.69|59.39|58.69|59.39|58.69|1
1656199970000|2022-06-25 23:32:50|59.38|58.68|59.38|58.68|59.39|58.69|59.38|58.68|3
1656199980000|2022-06-25 23:33:00|59.37|58.67|59.37|58.67|59.37|58.67|59.37|58.67|1
1656199990000|2022-06-25 23:33:10|59.38|58.68|59.39|58.69|59.4|58.7|59.38|58.68|4
1656200010000|2022-06-25 23:33:30|59.38|58.68|59.38|58.68|59.39|58.69|59.38|58.68|3
1656200040000|2022-06-25 23:34:00|59.37|58.67|59.34|58.64|59.37|58.67|59.34|58.64|4
1656200050000|2022-06-25 23:34:10|59.3|58.6|59.27|58.57|59.3|58.6|59.27|58.57|4
1656200060000|2022-06-25 23:34:20|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|6
1656200070000|2022-06-25 23:34:30|59.26|58.56|59.29|58.59|59.29|58.59|59.25|58.55|6
1656200090000|2022-06-25 23:34:50|59.3|58.6|59.31|58.61|59.31|58.61|59.3|58.6|2
1656200100000|2022-06-25 23:35:00|59.3|58.6|59.31|58.61|59.31|58.61|59.3|58.6|2
1656200110000|2022-06-25 23:35:10|59.3|58.6|59.31|58.61|59.31|58.61|59.3|58.6|4
1656200120000|2022-06-25 23:35:20|59.3|58.6|59.32|58.62|59.32|58.62|59.3|58.6|15
1656200130000|2022-06-25 23:35:30|59.31|58.61|59.31|58.61|59.32|58.62|59.31|58.61|7
1656200140000|2022-06-25 23:35:40|59.32|58.62|59.29|58.59|59.32|58.62|59.29|58.59|4
1656200150000|2022-06-25 23:35:50|59.3|58.6|59.3|58.6|59.3|58.6|59.3|58.6|1
1656200160000|2022-06-25 23:36:00|59.31|58.61|59.31|58.61|59.31|58.61|59.31|58.61|1
1656200170000|2022-06-25 23:36:10|59.3|58.6|59.31|58.61|59.31|58.61|59.3|58.6|2
1656200180000|2022-06-25 23:36:20|59.3|58.6|59.28|58.58|59.3|58.6|59.27|58.57|5
1656200200000|2022-06-25 23:36:40|59.27|58.57|59.27|58.57|59.27|58.57|59.27|58.57|1
1656200230000|2022-06-25 23:37:10|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|2
1656200240000|2022-06-25 23:37:20|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|2
1656200290000|2022-06-25 23:38:10|59.24|58.54|59.24|58.54|59.24|58.54|59.23|58.53|3
1656200320000|2022-06-25 23:38:40|59.23|58.53|59.23|58.53|59.24|58.54|59.23|58.53|15
1656200330000|2022-06-25 23:38:50|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656200340000|2022-06-25 23:39:00|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|14
1656200350000|2022-06-25 23:39:10|59.25|58.55|59.23|58.53|59.25|58.55|59.23|58.53|5
1656200360000|2022-06-25 23:39:20|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|2
1656200370000|2022-06-25 23:39:30|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|2
1656200400000|2022-06-25 23:40:00|59.24|58.54|59.26|58.56|59.27|58.57|59.24|58.54|5
1656200410000|2022-06-25 23:40:10|59.27|58.57|59.28|58.58|59.28|58.58|59.26|58.56|4
1656200420000|2022-06-25 23:40:20|59.29|58.59|59.29|58.59|59.29|58.59|59.29|58.59|1
1656200440000|2022-06-25 23:40:40|59.28|58.58|59.27|58.57|59.28|58.58|59.27|58.57|2
1656200460000|2022-06-25 23:41:00|59.26|58.56|59.25|58.55|59.27|58.57|59.25|58.55|4
1656200470000|2022-06-25 23:41:10|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656200480000|2022-06-25 23:41:20|59.23|58.53|59.23|58.53|59.24|58.54|59.23|58.53|3
1656200490000|2022-06-25 23:41:30|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|2
1656200550000|2022-06-25 23:42:30|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|2
1656200560000|2022-06-25 23:42:40|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|2
1656200570000|2022-06-25 23:42:50|59.24|58.54|59.24|58.54|59.24|58.54|59.23|58.53|5
1656200590000|2022-06-25 23:43:10|59.23|58.53|59.24|58.54|59.24|58.54|59.23|58.53|2
1656200620000|2022-06-25 23:43:40|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|4
1656200630000|2022-06-25 23:43:50|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|10
1656200640000|2022-06-25 23:44:00|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|6
1656200650000|2022-06-25 23:44:10|59.25|58.55|59.25|58.55|59.25|58.55|59.25|58.55|1
1656200670000|2022-06-25 23:44:30|59.24|58.54|59.25|58.55|59.25|58.55|59.24|58.54|4
1656200700000|2022-06-25 23:45:00|59.24|58.54|59.22|58.52|59.25|58.55|59.22|58.52|7
1656200710000|2022-06-25 23:45:10|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656200720000|2022-06-25 23:45:20|59.22|58.52|59.22|58.52|59.22|58.52|59.22|58.52|1
1656200730000|2022-06-25 23:45:30|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656200760000|2022-06-25 23:46:00|59.22|58.52|59.22|58.52|59.22|58.52|59.22|58.52|1
1656200770000|2022-06-25 23:46:10|59.2|58.5|59.2|58.5|59.21|58.51|59.19|58.49|7
1656200780000|2022-06-25 23:46:20|59.21|58.51|59.2|58.5|59.21|58.51|59.2|58.5|2
1656200790000|2022-06-25 23:46:30|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|2
1656200800000|2022-06-25 23:46:40|59.23|58.53|59.25|58.55|59.25|58.55|59.23|58.53|3
1656200810000|2022-06-25 23:46:50|59.24|58.54|59.24|58.54|59.25|58.55|59.24|58.54|9
1656200820000|2022-06-25 23:47:00|59.25|58.55|59.27|58.57|59.27|58.57|59.25|58.55|3
1656200840000|2022-06-25 23:47:20|59.26|58.56|59.26|58.56|59.27|58.57|59.26|58.56|7
1656200850000|2022-06-25 23:47:30|59.27|58.57|59.27|58.57|59.27|58.57|59.26|58.56|5
1656200860000|2022-06-25 23:47:40|59.26|58.56|59.25|58.55|59.27|58.57|59.25|58.55|6
1656200870000|2022-06-25 23:47:50|59.24|58.54|59.21|58.51|59.25|58.55|59.21|58.51|6
1656200880000|2022-06-25 23:48:00|59.2|58.5|59.2|58.5|59.21|58.51|59.2|58.5|5
1656200890000|2022-06-25 23:48:10|59.21|58.51|59.22|58.52|59.23|58.53|59.19|58.49|9
1656200900000|2022-06-25 23:48:20|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|12
1656200910000|2022-06-25 23:48:30|59.23|58.53|59.22|58.52|59.23|58.53|59.22|58.52|2
1656200930000|2022-06-25 23:48:50|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656200940000|2022-06-25 23:49:00|59.21|58.51|59.22|58.52|59.22|58.52|59.2|58.5|9
1656200950000|2022-06-25 23:49:10|59.21|58.51|59.2|58.5|59.21|58.51|59.2|58.5|4
1656200960000|2022-06-25 23:49:20|59.19|58.49|59.19|58.49|59.19|58.49|59.19|58.49|1
1656200980000|2022-06-25 23:49:40|59.18|58.48|59.09|58.39|59.18|58.48|59.09|58.39|12
1656200990000|2022-06-25 23:49:50|59.08|58.38|59.09|58.39|59.09|58.39|59.07|58.37|8
1656201000000|2022-06-25 23:50:00|59.1|58.4|59.09|58.39|59.12|58.42|59.08|58.38|7
1656201010000|2022-06-25 23:50:10|59.08|58.38|59.07|58.37|59.09|58.39|59.07|58.37|4
1656201020000|2022-06-25 23:50:20|59.06|58.36|59.06|58.36|59.07|58.37|59.06|58.36|3
1656201030000|2022-06-25 23:50:30|59.07|58.37|59.06|58.36|59.07|58.37|59.06|58.36|2
1656201040000|2022-06-25 23:50:40|59.08|58.38|59.1|58.4|59.1|58.4|59.08|58.38|3
1656201050000|2022-06-25 23:50:50|59.09|58.39|59.1|58.4|59.1|58.4|59.09|58.39|2
1656201060000|2022-06-25 23:51:00|59.09|58.39|59.09|58.39|59.1|58.4|59.09|58.39|3
1656201070000|2022-06-25 23:51:10|59.1|58.4|59.12|58.42|59.12|58.42|59.1|58.4|3
1656201080000|2022-06-25 23:51:20|59.11|58.41|59.1|58.4|59.11|58.41|59.1|58.4|6
1656201090000|2022-06-25 23:51:30|59.11|58.41|59.1|58.4|59.12|58.42|59.1|58.4|4
1656201100000|2022-06-25 23:51:40|59.09|58.39|59.11|58.41|59.11|58.41|59.08|58.38|9
1656201110000|2022-06-25 23:51:50|59.1|58.4|59.1|58.4|59.1|58.4|59.1|58.4|1
1656201120000|2022-06-25 23:52:00|59.11|58.41|59.12|58.42|59.12|58.42|59.11|58.41|2
1656201130000|2022-06-25 23:52:10|59.13|58.43|59.15|58.45|59.16|58.46|59.12|58.42|9
1656201150000|2022-06-25 23:52:30|59.14|58.44|59.14|58.44|59.14|58.44|59.13|58.43|3
1656201160000|2022-06-25 23:52:40|59.13|58.43|59.14|58.44|59.14|58.44|59.13|58.43|2
1656201170000|2022-06-25 23:52:50|59.15|58.45|59.15|58.45|59.15|58.45|59.14|58.44|3
1656201180000|2022-06-25 23:53:00|59.16|58.46|59.16|58.46|59.16|58.46|59.15|58.45|3
1656201190000|2022-06-25 23:53:10|59.15|58.45|59.14|58.44|59.15|58.45|59.14|58.44|2
1656201200000|2022-06-25 23:53:20|59.15|58.45|59.14|58.44|59.15|58.45|59.14|58.44|2
1656201210000|2022-06-25 23:53:30|59.13|58.43|59.14|58.44|59.14|58.44|59.13|58.43|2
1656201220000|2022-06-25 23:53:40|59.13|58.43|59.14|58.44|59.14|58.44|59.13|58.43|10
1656201230000|2022-06-25 23:53:50|59.15|58.45|59.15|58.45|59.16|58.46|59.15|58.45|5
1656201240000|2022-06-25 23:54:00|59.16|58.46|59.2|58.5|59.2|58.5|59.16|58.46|5
1656201250000|2022-06-25 23:54:10|59.21|58.51|59.2|58.5|59.22|58.52|59.2|58.5|10
1656201260000|2022-06-25 23:54:20|59.19|58.49|59.2|58.5|59.2|58.5|59.19|58.49|4
1656201270000|2022-06-25 23:54:30|59.19|58.49|59.2|58.5|59.2|58.5|59.19|58.49|2
1656201280000|2022-06-25 23:54:40|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656201290000|2022-06-25 23:54:50|59.2|58.5|59.22|58.52|59.22|58.52|59.2|58.5|5
1656201300000|2022-06-25 23:55:00|59.23|58.53|59.24|58.54|59.24|58.54|59.23|58.53|2
1656201310000|2022-06-25 23:55:10|59.25|58.55|59.26|58.56|59.26|58.56|59.25|58.55|2
1656201320000|2022-06-25 23:55:20|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|2
1656201330000|2022-06-25 23:55:30|59.23|58.53|59.24|58.54|59.24|58.54|59.23|58.53|2
1656201340000|2022-06-25 23:55:40|59.23|58.53|59.24|58.54|59.24|58.54|59.23|58.53|4
1656201350000|2022-06-25 23:55:50|59.23|58.53|59.23|58.53|59.24|58.54|59.23|58.53|5
1656201390000|2022-06-25 23:56:30|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|2
1656201400000|2022-06-25 23:56:40|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|4
1656201410000|2022-06-25 23:56:50|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|16
1656201420000|2022-06-25 23:57:00|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|6
1656201430000|2022-06-25 23:57:10|59.24|58.54|59.26|58.56|59.26|58.56|59.24|58.54|3
1656201440000|2022-06-25 23:57:20|59.27|58.57|59.42|58.72|59.42|58.72|59.27|58.57|15
1656201450000|2022-06-25 23:57:30|59.43|58.73|59.48|58.78|59.48|58.78|59.42|58.72|16
1656201460000|2022-06-25 23:57:40|59.49|58.79|59.45|58.75|59.5|58.8|59.42|58.72|14
1656201470000|2022-06-25 23:57:50|59.44|58.74|59.43|58.73|59.44|58.74|59.43|58.73|6
1656201480000|2022-06-25 23:58:00|59.42|58.72|59.36|58.66|59.42|58.72|59.36|58.66|8
1656201490000|2022-06-25 23:58:10|59.37|58.67|59.39|58.69|59.39|58.69|59.37|58.67|3
1656201500000|2022-06-25 23:58:20|59.38|58.68|59.35|58.65|59.38|58.68|59.35|58.65|11
1656201510000|2022-06-25 23:58:30|59.33|58.63|59.23|58.53|59.33|58.63|59.23|58.53|11
1656201520000|2022-06-25 23:58:40|59.22|58.52|59.22|58.52|59.24|58.54|59.21|58.51|7
1656201530000|2022-06-25 23:58:50|59.23|58.53|59.22|58.52|59.24|58.54|59.22|58.52|4
1656201540000|2022-06-25 23:59:00|59.21|58.51|59.23|58.53|59.23|58.53|59.21|58.51|3
1656201550000|2022-06-25 23:59:10|59.22|58.52|59.23|58.53|59.24|58.54|59.22|58.52|10
1656201560000|2022-06-25 23:59:20|59.22|58.52|59.22|58.52|59.22|58.52|59.22|58.52|1
1656201570000|2022-06-25 23:59:30|59.21|58.51|59.21|58.51|59.22|58.52|59.21|58.51|5
1656201580000|2022-06-25 23:59:40|59.22|58.52|59.21|58.51|59.22|58.52|59.2|58.5|10
1656201590000|2022-06-25 23:59:50|59.2|58.5|59.21|58.51|59.21|58.51|59.19|58.49|6
1656201610000|2022-06-26 00:00:10|59.2|58.5|59.23|58.53|59.24|58.54|59.2|58.5|8
1656201620000|2022-06-26 00:00:20|59.24|58.54|59.22|58.52|59.24|58.54|59.22|58.52|3
1656201630000|2022-06-26 00:00:30|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656201640000|2022-06-26 00:00:40|59.22|58.52|59.21|58.51|59.22|58.52|59.21|58.51|2
1656201650000|2022-06-26 00:00:50|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|12
1656201660000|2022-06-26 00:01:00|59.2|58.5|59.2|58.5|59.21|58.51|59.2|58.5|17
1656201670000|2022-06-26 00:01:10|59.21|58.51|59.2|58.5|59.21|58.51|59.2|58.5|8
1656201680000|2022-06-26 00:01:20|59.21|58.51|59.18|58.48|59.21|58.51|59.18|58.48|8
1656201690000|2022-06-26 00:01:30|59.17|58.47|59.16|58.46|59.18|58.48|59.16|58.46|5
1656201700000|2022-06-26 00:01:40|59.15|58.45|59.11|58.41|59.15|58.45|59.1|58.4|7
1656201710000|2022-06-26 00:01:50|59.1|58.4|59.11|58.41|59.11|58.41|59.1|58.4|2
1656201720000|2022-06-26 00:02:00|59.12|58.42|59.12|58.42|59.13|58.43|59.12|58.42|3
1656201730000|2022-06-26 00:02:10|59.13|58.43|59.12|58.42|59.13|58.43|59.11|58.41|4
1656201740000|2022-06-26 00:02:20|59.13|58.43|59.13|58.43|59.14|58.44|59.13|58.43|3
1656201750000|2022-06-26 00:02:30|59.14|58.44|59.12|58.42|59.14|58.44|59.11|58.41|7
1656201760000|2022-06-26 00:02:40|59.11|58.41|59.09|58.39|59.11|58.41|59.09|58.39|8
1656201770000|2022-06-26 00:02:50|59.1|58.4|59.14|58.44|59.14|58.44|59.08|58.38|10
1656201780000|2022-06-26 00:03:00|59.13|58.43|59.12|58.42|59.14|58.44|59.12|58.42|8
1656201790000|2022-06-26 00:03:10|59.13|58.43|59.13|58.43|59.13|58.43|59.13|58.43|1
1656201800000|2022-06-26 00:03:20|59.12|58.42|59.12|58.42|59.12|58.42|59.12|58.42|1
1656201810000|2022-06-26 00:03:30|59.14|58.44|59.15|58.45|59.15|58.45|59.14|58.44|2
1656201820000|2022-06-26 00:03:40|59.14|58.44|59.14|58.44|59.14|58.44|59.13|58.43|5
1656201840000|2022-06-26 00:04:00|59.13|58.43|59.14|58.44|59.15|58.45|59.13|58.43|12
1656201850000|2022-06-26 00:04:10|59.13|58.43|59.13|58.43|59.14|58.44|59.12|58.42|9
1656201870000|2022-06-26 00:04:30|59.12|58.42|59.13|58.43|59.14|58.44|59.12|58.42|8
1656201880000|2022-06-26 00:04:40|59.14|58.44|59.13|58.43|59.14|58.44|59.13|58.43|10
1656201890000|2022-06-26 00:04:50|59.14|58.44|59.15|58.45|59.15|58.45|59.14|58.44|2
1656201900000|2022-06-26 00:05:00|59.14|58.44|59.17|58.47|59.17|58.47|59.14|58.44|4
1656201910000|2022-06-26 00:05:10|59.16|58.46|59.13|58.43|59.16|58.46|59.13|58.43|6
1656201920000|2022-06-26 00:05:20|59.12|58.42|59.1|58.4|59.12|58.42|59.09|58.39|4
1656201930000|2022-06-26 00:05:30|59.09|58.39|59.14|58.44|59.14|58.44|59.09|58.39|8
1656201940000|2022-06-26 00:05:40|59.13|58.43|59.14|58.44|59.14|58.44|59.13|58.43|10
1656201950000|2022-06-26 00:05:50|59.15|58.45|59.17|58.47|59.17|58.47|59.15|58.45|5
1656201960000|2022-06-26 00:06:00|59.16|58.46|59.16|58.46|59.16|58.46|59.15|58.45|3
1656201970000|2022-06-26 00:06:10|59.17|58.47|59.17|58.47|59.17|58.47|59.16|58.46|9
1656201980000|2022-06-26 00:06:20|59.18|58.48|59.19|58.49|59.19|58.49|59.17|58.47|6
1656201990000|2022-06-26 00:06:30|59.18|58.48|59.19|58.49|59.19|58.49|59.18|58.48|2
1656202000000|2022-06-26 00:06:40|59.2|58.5|59.2|58.5|59.2|58.5|59.19|58.49|9
1656202010000|2022-06-26 00:06:50|59.21|58.51|59.19|58.49|59.21|58.51|59.18|58.48|7
1656202020000|2022-06-26 00:07:00|59.18|58.48|59.18|58.48|59.18|58.48|59.18|58.48|1
1656202030000|2022-06-26 00:07:10|59.19|58.49|59.19|58.49|59.19|58.49|59.19|58.49|1
1656202040000|2022-06-26 00:07:20|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|2
1656202050000|2022-06-26 00:07:30|59.22|58.52|59.23|58.53|59.23|58.53|59.21|58.51|7
1656202060000|2022-06-26 00:07:40|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656202070000|2022-06-26 00:07:50|59.25|58.55|59.26|58.56|59.26|58.56|59.25|58.55|4
1656202080000|2022-06-26 00:08:00|59.27|58.57|59.3|58.6|59.31|58.61|59.27|58.57|8
1656202090000|2022-06-26 00:08:10|59.29|58.59|59.28|58.58|59.3|58.6|59.28|58.58|4
1656202110000|2022-06-26 00:08:30|59.27|58.57|59.28|58.58|59.28|58.58|59.27|58.57|2
1656202120000|2022-06-26 00:08:40|59.27|58.57|59.25|58.55|59.27|58.57|59.25|58.55|3
1656202130000|2022-06-26 00:08:50|59.26|58.56|59.26|58.56|59.26|58.56|59.25|58.55|3
1656202140000|2022-06-26 00:09:00|59.25|58.55|59.26|58.56|59.27|58.57|59.25|58.55|6
1656202150000|2022-06-26 00:09:10|59.25|58.55|59.24|58.54|59.25|58.55|59.23|58.53|4
1656202160000|2022-06-26 00:09:20|59.23|58.53|59.22|58.52|59.24|58.54|59.21|58.51|10
1656202170000|2022-06-26 00:09:30|59.21|58.51|59.21|58.51|59.22|58.52|59.21|58.51|5
1656202180000|2022-06-26 00:09:40|59.2|58.5|59.17|58.47|59.2|58.5|59.17|58.47|8
1656202190000|2022-06-26 00:09:50|59.16|58.46|59.13|58.43|59.16|58.46|59.13|58.43|7
1656202200000|2022-06-26 00:10:00|59.12|58.42|59.14|58.44|59.14|58.44|59.12|58.42|5
1656202210000|2022-06-26 00:10:10|59.13|58.43|59.13|58.43|59.14|58.44|59.13|58.43|11
1656202220000|2022-06-26 00:10:20|59.14|58.44|59.13|58.43|59.14|58.44|59.13|58.43|8
1656202240000|2022-06-26 00:10:40|59.12|58.42|59.12|58.42|59.12|58.42|59.12|58.42|1
1656202270000|2022-06-26 00:11:10|59.11|58.41|59.11|58.41|59.12|58.42|59.11|58.41|3
1656202280000|2022-06-26 00:11:20|59.12|58.42|59.12|58.42|59.12|58.42|59.12|58.42|1
1656202300000|2022-06-26 00:11:40|59.11|58.41|59.1|58.4|59.11|58.41|59.1|58.4|2
1656202310000|2022-06-26 00:11:50|59.11|58.41|59.12|58.42|59.13|58.43|59.11|58.41|4
1656202320000|2022-06-26 00:12:00|59.13|58.43|59.15|58.45|59.15|58.45|59.13|58.43|5
1656202330000|2022-06-26 00:12:10|59.14|58.44|59.12|58.42|59.14|58.44|59.12|58.42|7
1656202340000|2022-06-26 00:12:20|59.13|58.43|59.09|58.39|59.13|58.43|59.09|58.39|5
1656202350000|2022-06-26 00:12:30|59.08|58.38|59.05|58.35|59.08|58.38|59.05|58.35|6
1656202360000|2022-06-26 00:12:40|59.04|58.34|59.06|58.36|59.08|58.38|59.04|58.34|10
1656202370000|2022-06-26 00:12:50|59.05|58.35|59.01|58.31|59.05|58.35|59|58.3|7
1656202380000|2022-06-26 00:13:00|59|58.3|59|58.3|59.01|58.31|59|58.3|3
1656202390000|2022-06-26 00:13:10|58.99|58.29|58.9|58.2|58.99|58.29|58.9|58.2|10
1656202400000|2022-06-26 00:13:20|58.88|58.18|58.93|58.23|58.93|58.23|58.87|58.17|8
1656202410000|2022-06-26 00:13:30|58.92|58.22|58.9|58.2|58.92|58.22|58.9|58.2|5
1656202420000|2022-06-26 00:13:40|58.91|58.21|58.91|58.21|58.92|58.22|58.9|58.2|9
1656202430000|2022-06-26 00:13:50|58.9|58.2|58.92|58.22|58.92|58.22|58.9|58.2|5
1656202440000|2022-06-26 00:14:00|58.93|58.23|58.93|58.23|58.94|58.24|58.93|58.23|5
1656202450000|2022-06-26 00:14:10|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656202460000|2022-06-26 00:14:20|58.91|58.21|58.9|58.2|58.91|58.21|58.9|58.2|2
1656202470000|2022-06-26 00:14:30|58.91|58.21|58.91|58.21|58.91|58.21|58.9|58.2|5
1656202480000|2022-06-26 00:14:40|58.9|58.2|58.9|58.2|58.91|58.21|58.9|58.2|5
1656202490000|2022-06-26 00:14:50|58.91|58.21|58.89|58.19|58.91|58.21|58.89|58.19|3
1656202500000|2022-06-26 00:15:00|58.9|58.2|58.92|58.22|58.92|58.22|58.89|58.19|4
1656202510000|2022-06-26 00:15:10|58.93|58.23|58.94|58.24|58.97|58.27|58.93|58.23|8
1656202520000|2022-06-26 00:15:20|58.95|58.25|58.95|58.25|58.96|58.26|58.94|58.24|5
1656202530000|2022-06-26 00:15:30|58.94|58.24|58.94|58.24|58.95|58.25|58.93|58.23|7
1656202540000|2022-06-26 00:15:40|58.93|58.23|58.95|58.25|58.95|58.25|58.93|58.23|3
1656202550000|2022-06-26 00:15:50|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656202560000|2022-06-26 00:16:00|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|6
1656202590000|2022-06-26 00:16:30|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|2
1656202600000|2022-06-26 00:16:40|58.95|58.25|58.94|58.24|58.95|58.25|58.93|58.23|4
1656202610000|2022-06-26 00:16:50|58.93|58.23|58.92|58.22|58.94|58.24|58.92|58.22|4
1656202620000|2022-06-26 00:17:00|58.93|58.23|58.94|58.24|58.94|58.24|58.92|58.22|4
1656202630000|2022-06-26 00:17:10|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656202640000|2022-06-26 00:17:20|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656202660000|2022-06-26 00:17:40|58.92|58.22|58.92|58.22|58.93|58.23|58.92|58.22|3
1656202670000|2022-06-26 00:17:50|58.91|58.21|58.87|58.17|58.92|58.22|58.87|58.17|5
1656202680000|2022-06-26 00:18:00|58.86|58.16|58.86|58.16|58.86|58.16|58.86|58.16|1
1656202690000|2022-06-26 00:18:10|58.85|58.15|58.85|58.15|58.85|58.15|58.85|58.15|1
1656202700000|2022-06-26 00:18:20|58.84|58.14|58.85|58.15|58.85|58.15|58.84|58.14|4
1656202710000|2022-06-26 00:18:30|58.84|58.14|58.86|58.16|58.86|58.16|58.84|58.14|5
1656202720000|2022-06-26 00:18:40|58.84|58.14|58.83|58.13|58.84|58.14|58.83|58.13|2
1656202730000|2022-06-26 00:18:50|58.84|58.14|58.83|58.13|58.84|58.14|58.83|58.13|8
1656202740000|2022-06-26 00:19:00|58.84|58.14|58.88|58.18|58.88|58.18|58.83|58.13|7
1656202750000|2022-06-26 00:19:10|58.87|58.17|58.88|58.18|58.88|58.18|58.87|58.17|2
1656202770000|2022-06-26 00:19:30|58.89|58.19|58.91|58.21|58.91|58.21|58.89|58.19|5
1656202780000|2022-06-26 00:19:40|58.9|58.2|58.9|58.2|58.9|58.2|58.9|58.2|1
1656202790000|2022-06-26 00:19:50|58.89|58.19|58.88|58.18|58.9|58.2|58.87|58.17|6
1656202800000|2022-06-26 00:20:00|58.87|58.17|58.87|58.17|58.87|58.17|58.87|58.17|1
1656202810000|2022-06-26 00:20:10|58.88|58.18|58.89|58.19|58.89|58.19|58.88|58.18|2
1656202820000|2022-06-26 00:20:20|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656202830000|2022-06-26 00:20:30|58.92|58.22|58.93|58.23|58.93|58.23|58.91|58.21|4
1656202840000|2022-06-26 00:20:40|58.92|58.22|59|58.3|59|58.3|58.92|58.22|9
1656202850000|2022-06-26 00:20:50|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656202860000|2022-06-26 00:21:00|59.02|58.32|59.07|58.37|59.08|58.38|59.02|58.32|9
1656202870000|2022-06-26 00:21:10|59.06|58.36|59.07|58.37|59.07|58.37|59.06|58.36|4
1656202880000|2022-06-26 00:21:20|59.06|58.36|59.04|58.34|59.06|58.36|59.04|58.34|3
1656202890000|2022-06-26 00:21:30|59.03|58.33|59|58.3|59.03|58.33|58.99|58.29|6
1656202900000|2022-06-26 00:21:40|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656202910000|2022-06-26 00:21:50|59|58.3|58.99|58.29|59|58.3|58.99|58.29|2
1656202950000|2022-06-26 00:22:30|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656202960000|2022-06-26 00:22:40|58.97|58.27|58.96|58.26|58.97|58.27|58.95|58.25|4
1656202970000|2022-06-26 00:22:50|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|2
1656202980000|2022-06-26 00:23:00|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656202990000|2022-06-26 00:23:10|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656203010000|2022-06-26 00:23:30|58.95|58.25|58.95|58.25|58.96|58.26|58.95|58.25|5
1656203020000|2022-06-26 00:23:40|58.96|58.26|58.95|58.25|58.96|58.26|58.95|58.25|12
1656203030000|2022-06-26 00:23:50|58.96|58.26|58.95|58.25|58.96|58.26|58.95|58.25|8
1656203040000|2022-06-26 00:24:00|58.96|58.26|58.98|58.28|58.99|58.29|58.96|58.26|5
1656203050000|2022-06-26 00:24:10|58.99|58.29|59|58.3|59|58.3|58.99|58.29|2
1656203060000|2022-06-26 00:24:20|59.01|58.31|59.02|58.32|59.02|58.32|59.01|58.31|4
1656203070000|2022-06-26 00:24:30|59.01|58.31|59.03|58.33|59.03|58.33|59|58.3|9
1656203080000|2022-06-26 00:24:40|59.02|58.32|59.03|58.33|59.03|58.33|59.02|58.32|2
1656203090000|2022-06-26 00:24:50|59.02|58.32|59|58.3|59.03|58.33|59|58.3|5
1656203100000|2022-06-26 00:25:00|59.01|58.31|59.02|58.32|59.03|58.33|59|58.3|9
1656203110000|2022-06-26 00:25:10|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656203120000|2022-06-26 00:25:20|59.04|58.34|59.04|58.34|59.05|58.35|59.04|58.34|3
1656203130000|2022-06-26 00:25:30|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656203140000|2022-06-26 00:25:40|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|4
1656203150000|2022-06-26 00:25:50|59.04|58.34|59.02|58.32|59.04|58.34|59.02|58.32|3
1656203160000|2022-06-26 00:26:00|59.01|58.31|58.99|58.29|59.01|58.31|58.98|58.28|5
1656203170000|2022-06-26 00:26:10|58.98|58.28|58.98|58.28|58.99|58.29|58.98|58.28|5
1656203180000|2022-06-26 00:26:20|58.99|58.29|58.99|58.29|59|58.3|58.98|58.28|11
1656203190000|2022-06-26 00:26:30|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656203200000|2022-06-26 00:26:40|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656203220000|2022-06-26 00:27:00|58.98|58.28|58.98|58.28|58.98|58.28|58.97|58.27|3
1656203230000|2022-06-26 00:27:10|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656203250000|2022-06-26 00:27:30|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656203260000|2022-06-26 00:27:40|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|6
1656203270000|2022-06-26 00:27:50|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|2
1656203280000|2022-06-26 00:28:00|58.97|58.27|58.97|58.27|58.98|58.28|58.97|58.27|3
1656203290000|2022-06-26 00:28:10|58.98|58.28|59.02|58.32|59.03|58.33|58.98|58.28|7
1656203300000|2022-06-26 00:28:20|59.01|58.31|59.02|58.32|59.02|58.32|59|58.3|14
1656203310000|2022-06-26 00:28:30|59.01|58.31|59.02|58.32|59.02|58.32|59.01|58.31|2
1656203320000|2022-06-26 00:28:40|59.03|58.33|59.03|58.33|59.04|58.34|59.02|58.32|7
1656203330000|2022-06-26 00:28:50|59.04|58.34|59.03|58.33|59.04|58.34|59.02|58.32|6
1656203340000|2022-06-26 00:29:00|59.04|58.34|59.05|58.35|59.05|58.35|59.03|58.33|4
1656203350000|2022-06-26 00:29:10|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|2
1656203360000|2022-06-26 00:29:20|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656203380000|2022-06-26 00:29:40|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656203390000|2022-06-26 00:29:50|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|2
1656203400000|2022-06-26 00:30:00|59.04|58.34|59.04|58.34|59.04|58.34|59.03|58.33|5
1656203410000|2022-06-26 00:30:10|59.05|58.35|59.06|58.36|59.07|58.37|59.05|58.35|4
1656203420000|2022-06-26 00:30:20|59.07|58.37|59.09|58.39|59.1|58.4|59.07|58.37|5
1656203430000|2022-06-26 00:30:30|59.1|58.4|59.07|58.37|59.1|58.4|59.07|58.37|6
1656203440000|2022-06-26 00:30:40|59.06|58.36|59.04|58.34|59.06|58.36|59.04|58.34|3
1656203450000|2022-06-26 00:30:50|59.05|58.35|59.01|58.31|59.05|58.35|59|58.3|7
1656203460000|2022-06-26 00:31:00|59|58.3|59.02|58.32|59.02|58.32|59|58.3|3
1656203470000|2022-06-26 00:31:10|59.01|58.31|59.02|58.32|59.02|58.32|59.01|58.31|2
1656203480000|2022-06-26 00:31:20|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656203490000|2022-06-26 00:31:30|59.02|58.32|59|58.3|59.02|58.32|59|58.3|13
1656203500000|2022-06-26 00:31:40|59.02|58.32|59.02|58.32|59.03|58.33|59.01|58.31|9
1656203510000|2022-06-26 00:31:50|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656203520000|2022-06-26 00:32:00|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656203530000|2022-06-26 00:32:10|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656203550000|2022-06-26 00:32:30|59.04|58.34|59.04|58.34|59.05|58.35|59.04|58.34|3
1656203600000|2022-06-26 00:33:20|59.05|58.35|59.03|58.33|59.05|58.35|59.03|58.33|3
1656203610000|2022-06-26 00:33:30|59.01|58.31|59.01|58.31|59.02|58.32|59.01|58.31|5
1656203620000|2022-06-26 00:33:40|59|58.3|58.99|58.29|59|58.3|58.99|58.29|2
1656203630000|2022-06-26 00:33:50|59|58.3|59.01|58.31|59.01|58.31|59|58.3|2
1656203640000|2022-06-26 00:34:00|59|58.3|59|58.3|59|58.3|59|58.3|1
1656203650000|2022-06-26 00:34:10|58.99|58.29|58.99|58.29|59|58.3|58.99|58.29|5
1656203660000|2022-06-26 00:34:20|59|58.3|59|58.3|59|58.3|58.99|58.29|15
1656203670000|2022-06-26 00:34:30|58.99|58.29|59|58.3|59.01|58.31|58.99|58.29|8
1656203680000|2022-06-26 00:34:40|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656203690000|2022-06-26 00:34:50|58.99|58.29|58.99|58.29|59|58.3|58.99|58.29|5
1656203700000|2022-06-26 00:35:00|59|58.3|59|58.3|59|58.3|58.99|58.29|3
1656203710000|2022-06-26 00:35:10|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656203730000|2022-06-26 00:35:30|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656203740000|2022-06-26 00:35:40|59.04|58.34|59.04|58.34|59.05|58.35|59.04|58.34|3
1656203750000|2022-06-26 00:35:50|59.05|58.35|59.04|58.34|59.05|58.35|59.04|58.34|2
1656203780000|2022-06-26 00:36:20|59.05|58.35|59.05|58.35|59.05|58.35|59.05|58.35|1
1656203790000|2022-06-26 00:36:30|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|2
1656203810000|2022-06-26 00:36:50|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|6
1656203820000|2022-06-26 00:37:00|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|4
1656203830000|2022-06-26 00:37:10|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|2
1656203850000|2022-06-26 00:37:30|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|2
1656203870000|2022-06-26 00:37:50|59.04|58.34|59.04|58.34|59.04|58.34|59.03|58.33|13
1656203900000|2022-06-26 00:38:20|59.05|58.35|59.06|58.36|59.06|58.36|59.04|58.34|4
1656203910000|2022-06-26 00:38:30|59.07|58.37|59.1|58.4|59.11|58.41|59.07|58.37|10
1656203920000|2022-06-26 00:38:40|59.09|58.39|59.09|58.39|59.1|58.4|59.09|58.39|7
1656203930000|2022-06-26 00:38:50|59.08|58.38|59.06|58.36|59.08|58.38|59.06|58.36|3
1656203940000|2022-06-26 00:39:00|59.05|58.35|59.05|58.35|59.05|58.35|59.05|58.35|1
1656203950000|2022-06-26 00:39:10|59.06|58.36|59.09|58.39|59.09|58.39|59.05|58.35|6
1656203960000|2022-06-26 00:39:20|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656203970000|2022-06-26 00:39:30|59.07|58.37|59.07|58.37|59.08|58.38|59.07|58.37|7
1656203980000|2022-06-26 00:39:40|59.08|58.38|59.08|58.38|59.08|58.38|59.07|58.37|5
1656203990000|2022-06-26 00:39:50|59.09|58.39|59.09|58.39|59.09|58.39|59.08|58.38|3
1656204000000|2022-06-26 00:40:00|59.1|58.4|59.1|58.4|59.1|58.4|59.09|58.39|3
1656204010000|2022-06-26 00:40:10|59.11|58.41|59.11|58.41|59.12|58.42|59.11|58.41|3
1656204020000|2022-06-26 00:40:20|59.12|58.42|59.15|58.45|59.15|58.45|59.12|58.42|4
1656204030000|2022-06-26 00:40:30|59.16|58.46|59.16|58.46|59.17|58.47|59.16|58.46|7
1656204040000|2022-06-26 00:40:40|59.17|58.47|59.19|58.49|59.19|58.49|59.16|58.46|7
1656204050000|2022-06-26 00:40:50|59.2|58.5|59.18|58.48|59.2|58.5|59.17|58.47|5
1656204060000|2022-06-26 00:41:00|59.16|58.46|59.17|58.47|59.17|58.47|59.16|58.46|2
1656204070000|2022-06-26 00:41:10|59.18|58.48|59.18|58.48|59.18|58.48|59.17|58.47|3
1656204080000|2022-06-26 00:41:20|59.19|58.49|59.2|58.5|59.2|58.5|59.18|58.48|6
1656204090000|2022-06-26 00:41:30|59.21|58.51|59.2|58.5|59.21|58.51|59.2|58.5|6
1656204100000|2022-06-26 00:41:40|59.21|58.51|59.21|58.51|59.22|58.52|59.2|58.5|5
1656204110000|2022-06-26 00:41:50|59.2|58.5|59.2|58.5|59.21|58.51|59.19|58.49|5
1656204120000|2022-06-26 00:42:00|59.21|58.51|59.17|58.47|59.21|58.51|59.17|58.47|7
1656204130000|2022-06-26 00:42:10|59.16|58.46|59.15|58.45|59.16|58.46|59.15|58.45|2
1656204140000|2022-06-26 00:42:20|59.14|58.44|59.15|58.45|59.15|58.45|59.14|58.44|4
1656204150000|2022-06-26 00:42:30|59.16|58.46|59.19|58.49|59.2|58.5|59.16|58.46|8
1656204160000|2022-06-26 00:42:40|59.2|58.5|59.2|58.5|59.2|58.5|59.2|58.5|1
1656204170000|2022-06-26 00:42:50|59.21|58.51|59.25|58.55|59.25|58.55|59.21|58.51|4
1656204180000|2022-06-26 00:43:00|59.26|58.56|59.31|58.61|59.33|58.63|59.26|58.56|12
1656204190000|2022-06-26 00:43:10|59.3|58.6|59.24|58.54|59.3|58.6|59.23|58.53|9
1656204200000|2022-06-26 00:43:20|59.23|58.53|59.22|58.52|59.23|58.53|59.21|58.51|10
1656204210000|2022-06-26 00:43:30|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656204220000|2022-06-26 00:43:40|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|2
1656204230000|2022-06-26 00:43:50|59.22|58.52|59.23|58.53|59.24|58.54|59.22|58.52|4
1656204240000|2022-06-26 00:44:00|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|2
1656204250000|2022-06-26 00:44:10|59.24|58.54|59.24|58.54|59.24|58.54|59.23|58.53|11
1656204260000|2022-06-26 00:44:20|59.23|58.53|59.22|58.52|59.24|58.54|59.22|58.52|6
1656204270000|2022-06-26 00:44:30|59.23|58.53|59.24|58.54|59.24|58.54|59.22|58.52|4
1656204300000|2022-06-26 00:45:00|59.25|58.55|59.25|58.55|59.26|58.56|59.24|58.54|7
1656204310000|2022-06-26 00:45:10|59.26|58.56|59.26|58.56|59.26|58.56|59.25|58.55|15
1656204320000|2022-06-26 00:45:20|59.25|58.55|59.26|58.56|59.26|58.56|59.25|58.55|10
1656204330000|2022-06-26 00:45:30|59.25|58.55|59.25|58.55|59.26|58.56|59.25|58.55|3
1656204340000|2022-06-26 00:45:40|59.24|58.54|59.25|58.55|59.25|58.55|59.24|58.54|10
1656204350000|2022-06-26 00:45:50|59.24|58.54|59.25|58.55|59.25|58.55|59.24|58.54|2
1656204360000|2022-06-26 00:46:00|59.26|58.56|59.26|58.56|59.26|58.56|59.26|58.56|1
1656204370000|2022-06-26 00:46:10|59.27|58.57|59.26|58.56|59.27|58.57|59.26|58.56|2
1656204380000|2022-06-26 00:46:20|59.27|58.57|59.26|58.56|59.27|58.57|59.26|58.56|2
1656204390000|2022-06-26 00:46:30|59.27|58.57|59.27|58.57|59.27|58.57|59.27|58.57|1
1656204410000|2022-06-26 00:46:50|59.26|58.56|59.27|58.57|59.27|58.57|59.26|58.56|2
1656204420000|2022-06-26 00:47:00|59.28|58.58|59.28|58.58|59.28|58.58|59.27|58.57|3
1656204430000|2022-06-26 00:47:10|59.29|58.59|59.31|58.61|59.31|58.61|59.29|58.59|3
1656204440000|2022-06-26 00:47:20|59.32|58.62|59.33|58.63|59.33|58.63|59.32|58.62|2
1656204460000|2022-06-26 00:47:40|59.34|58.64|59.43|58.73|59.43|58.73|59.34|58.64|13
1656204470000|2022-06-26 00:47:50|59.42|58.72|59.42|58.72|59.43|58.73|59.41|58.71|5
1656204480000|2022-06-26 00:48:00|59.43|58.73|59.42|58.72|59.43|58.73|59.42|58.72|2
1656204490000|2022-06-26 00:48:10|59.43|58.73|59.43|58.73|59.43|58.73|59.42|58.72|3
1656204500000|2022-06-26 00:48:20|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|2
1656204510000|2022-06-26 00:48:30|59.46|58.76|59.48|58.78|59.49|58.79|59.46|58.76|7
1656204520000|2022-06-26 00:48:40|59.49|58.79|59.49|58.79|59.49|58.79|59.49|58.79|1
1656204530000|2022-06-26 00:48:50|59.5|58.8|59.5|58.8|59.5|58.8|59.5|58.8|1
1656204540000|2022-06-26 00:49:00|59.49|58.79|59.49|58.79|59.49|58.79|59.49|58.79|1
1656204550000|2022-06-26 00:49:10|59.5|58.8|59.49|58.79|59.5|58.8|59.49|58.79|2
1656204560000|2022-06-26 00:49:20|59.5|58.8|59.53|58.83|59.53|58.83|59.5|58.8|3
1656204570000|2022-06-26 00:49:30|59.54|58.84|59.54|58.84|59.56|58.86|59.54|58.84|9
1656204580000|2022-06-26 00:49:40|59.53|58.83|59.52|58.82|59.54|58.84|59.52|58.82|4
1656204590000|2022-06-26 00:49:50|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656204600000|2022-06-26 00:50:00|59.54|58.84|59.54|58.84|59.54|58.84|59.53|58.83|3
1656204610000|2022-06-26 00:50:10|59.55|58.85|59.56|58.86|59.56|58.86|59.54|58.84|8
1656204620000|2022-06-26 00:50:20|59.57|58.87|59.57|58.87|59.57|58.87|59.56|58.86|13
1656204630000|2022-06-26 00:50:30|59.58|58.88|59.58|58.88|59.58|58.88|59.57|58.87|3
1656204640000|2022-06-26 00:50:40|59.59|58.89|59.62|58.92|59.62|58.92|59.59|58.89|8
1656204650000|2022-06-26 00:50:50|59.61|58.91|59.6|58.9|59.61|58.91|59.6|58.9|6
1656204660000|2022-06-26 00:51:00|59.61|58.91|59.61|58.91|59.62|58.92|59.6|58.9|5
1656204670000|2022-06-26 00:51:10|59.62|58.92|59.6|58.9|59.65|58.95|59.6|58.9|14
1656204680000|2022-06-26 00:51:20|59.61|58.91|59.6|58.9|59.61|58.91|59.6|58.9|2
1656204690000|2022-06-26 00:51:30|59.59|58.89|59.62|58.92|59.62|58.92|59.59|58.89|5
1656204700000|2022-06-26 00:51:40|59.61|58.91|59.62|58.92|59.62|58.92|59.61|58.91|2
1656204710000|2022-06-26 00:51:50|59.61|58.91|59.61|58.91|59.61|58.91|59.61|58.91|1
1656204720000|2022-06-26 00:52:00|59.59|58.89|59.58|58.88|59.59|58.89|59.58|58.88|2
1656204730000|2022-06-26 00:52:10|59.57|58.87|59.57|58.87|59.57|58.87|59.56|58.86|5
1656204740000|2022-06-26 00:52:20|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|4
1656204750000|2022-06-26 00:52:30|59.56|58.86|59.51|58.81|59.57|58.87|59.51|58.81|8
1656204760000|2022-06-26 00:52:40|59.52|58.82|59.53|58.83|59.53|58.83|59.51|58.81|8
1656204770000|2022-06-26 00:52:50|59.52|58.82|59.52|58.82|59.53|58.83|59.52|58.82|9
1656204780000|2022-06-26 00:53:00|59.53|58.83|59.52|58.82|59.53|58.83|59.52|58.82|4
1656204790000|2022-06-26 00:53:10|59.51|58.81|59.51|58.81|59.51|58.81|59.51|58.81|1
1656204800000|2022-06-26 00:53:20|59.5|58.8|59.52|58.82|59.52|58.82|59.5|58.8|7
1656204810000|2022-06-26 00:53:30|59.53|58.83|59.51|58.81|59.53|58.83|59.51|58.81|3
1656204820000|2022-06-26 00:53:40|59.52|58.82|59.51|58.81|59.52|58.82|59.51|58.81|2
1656204830000|2022-06-26 00:53:50|59.5|58.8|59.51|58.81|59.51|58.81|59.5|58.8|4
1656204840000|2022-06-26 00:54:00|59.5|58.8|59.47|58.77|59.51|58.81|59.47|58.77|7
1656204850000|2022-06-26 00:54:10|59.48|58.78|59.48|58.78|59.48|58.78|59.46|58.76|7
1656204860000|2022-06-26 00:54:20|59.49|58.79|59.49|58.79|59.49|58.79|59.49|58.79|1
1656204870000|2022-06-26 00:54:30|59.5|58.8|59.5|58.8|59.51|58.81|59.5|58.8|3
1656204880000|2022-06-26 00:54:40|59.49|58.79|59.5|58.8|59.5|58.8|59.49|58.79|2
1656204900000|2022-06-26 00:55:00|59.49|58.79|59.48|58.78|59.49|58.79|59.47|58.77|4
1656204910000|2022-06-26 00:55:10|59.49|58.79|59.48|58.78|59.49|58.79|59.48|58.78|2
1656204920000|2022-06-26 00:55:20|59.47|58.77|59.48|58.78|59.48|58.78|59.47|58.77|2
1656204930000|2022-06-26 00:55:30|59.49|58.79|59.51|58.81|59.52|58.82|59.49|58.79|5
1656204940000|2022-06-26 00:55:40|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|4
1656204950000|2022-06-26 00:55:50|59.52|58.82|59.53|58.83|59.54|58.84|59.52|58.82|4
1656204960000|2022-06-26 00:56:00|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656204970000|2022-06-26 00:56:10|59.55|58.85|59.53|58.83|59.55|58.85|59.53|58.83|3
1656204980000|2022-06-26 00:56:20|59.52|58.82|59.5|58.8|59.53|58.83|59.49|58.79|6
1656204990000|2022-06-26 00:56:30|59.49|58.79|59.52|58.82|59.52|58.82|59.49|58.79|4
1656205000000|2022-06-26 00:56:40|59.51|58.81|59.5|58.8|59.52|58.82|59.5|58.8|6
1656205010000|2022-06-26 00:56:50|59.51|58.81|59.51|58.81|59.51|58.81|59.5|58.8|3
1656205020000|2022-06-26 00:57:00|59.5|58.8|59.5|58.8|59.51|58.81|59.5|58.8|3
1656205030000|2022-06-26 00:57:10|59.51|58.81|59.51|58.81|59.51|58.81|59.51|58.81|1
1656205040000|2022-06-26 00:57:20|59.52|58.82|59.52|58.82|59.52|58.82|59.52|58.82|1
1656205050000|2022-06-26 00:57:30|59.51|58.81|59.52|58.82|59.52|58.82|59.51|58.81|2
1656205060000|2022-06-26 00:57:40|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656205070000|2022-06-26 00:57:50|59.52|58.82|59.54|58.84|59.55|58.85|59.52|58.82|4
1656205080000|2022-06-26 00:58:00|59.55|58.85|59.56|58.86|59.56|58.86|59.55|58.85|2
1656205100000|2022-06-26 00:58:20|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|2
1656205110000|2022-06-26 00:58:30|59.55|58.85|59.56|58.86|59.56|58.86|59.55|58.85|2
1656205120000|2022-06-26 00:58:40|59.57|58.87|59.55|58.85|59.57|58.87|59.55|58.85|5
1656205130000|2022-06-26 00:58:50|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656205160000|2022-06-26 00:59:20|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|2
1656205180000|2022-06-26 00:59:40|59.53|58.83|59.53|58.83|59.54|58.84|59.53|58.83|3
1656205200000|2022-06-26 01:00:00|59.54|58.84|59.55|58.85|59.55|58.85|59.54|58.84|4
1656205210000|2022-06-26 01:00:10|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656205220000|2022-06-26 01:00:20|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|4
1656205230000|2022-06-26 01:00:30|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|2
1656205240000|2022-06-26 01:00:40|59.59|58.89|59.59|58.89|59.59|58.89|59.59|58.89|1
1656205280000|2022-06-26 01:01:20|59.6|58.9|59.6|58.9|59.61|58.91|59.6|58.9|3
1656205310000|2022-06-26 01:01:50|59.61|58.91|59.61|58.91|59.61|58.91|59.61|58.91|1
1656205320000|2022-06-26 01:02:00|59.6|58.9|59.64|58.94|59.64|58.94|59.6|58.9|4
1656205330000|2022-06-26 01:02:10|59.63|58.93|59.61|58.91|59.63|58.93|59.61|58.91|3
1656205340000|2022-06-26 01:02:20|59.62|58.92|59.62|58.92|59.63|58.93|59.61|58.91|8
1656205350000|2022-06-26 01:02:30|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|2
1656205360000|2022-06-26 01:02:40|59.63|58.93|59.68|58.98|59.68|58.98|59.63|58.93|8
1656205370000|2022-06-26 01:02:50|59.69|58.99|59.73|59.03|59.73|59.03|59.69|58.99|6
1656205380000|2022-06-26 01:03:00|59.72|59.02|59.73|59.03|59.74|59.04|59.72|59.02|8
1656205390000|2022-06-26 01:03:10|59.74|59.04|59.74|59.04|59.74|59.04|59.74|59.04|1
1656205400000|2022-06-26 01:03:20|59.75|59.05|59.79|59.09|59.79|59.09|59.75|59.05|4
1656205410000|2022-06-26 01:03:30|59.8|59.1|59.81|59.11|59.81|59.11|59.79|59.09|4
1656205420000|2022-06-26 01:03:40|59.8|59.1|59.79|59.09|59.82|59.12|59.79|59.09|10
1656205430000|2022-06-26 01:03:50|59.8|59.1|59.79|59.09|59.8|59.1|59.79|59.09|2
1656205440000|2022-06-26 01:04:00|59.8|59.1|59.81|59.11|59.81|59.11|59.79|59.09|4
1656205450000|2022-06-26 01:04:10|59.8|59.1|59.8|59.1|59.8|59.1|59.8|59.1|1
1656205470000|2022-06-26 01:04:30|59.81|59.11|59.8|59.1|59.81|59.11|59.8|59.1|4
1656205480000|2022-06-26 01:04:40|59.81|59.11|59.8|59.1|59.81|59.11|59.8|59.1|2
1656205500000|2022-06-26 01:05:00|59.79|59.09|59.79|59.09|59.8|59.1|59.79|59.09|3
1656205510000|2022-06-26 01:05:10|59.8|59.1|59.76|59.06|59.8|59.1|59.76|59.06|7
1656205520000|2022-06-26 01:05:20|59.75|59.05|59.75|59.05|59.76|59.06|59.75|59.05|5
1656205530000|2022-06-26 01:05:30|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656205550000|2022-06-26 01:05:50|59.74|59.04|59.76|59.06|59.76|59.06|59.74|59.04|5
1656205560000|2022-06-26 01:06:00|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656205580000|2022-06-26 01:06:20|59.78|59.08|59.8|59.1|59.8|59.1|59.78|59.08|5
1656205590000|2022-06-26 01:06:30|59.81|59.11|59.82|59.12|59.82|59.12|59.81|59.11|2
1656205600000|2022-06-26 01:06:40|59.81|59.11|59.81|59.11|59.82|59.12|59.81|59.11|3
1656205610000|2022-06-26 01:06:50|59.8|59.1|59.8|59.1|59.81|59.11|59.8|59.1|3
1656205620000|2022-06-26 01:07:00|59.81|59.11|59.82|59.12|59.82|59.12|59.8|59.1|14
1656205630000|2022-06-26 01:07:10|59.83|59.13|59.87|59.17|59.87|59.17|59.83|59.13|5
1656205640000|2022-06-26 01:07:20|59.86|59.16|59.85|59.15|59.86|59.16|59.84|59.14|6
1656205650000|2022-06-26 01:07:30|59.86|59.16|59.86|59.16|59.87|59.17|59.86|59.16|5
1656205670000|2022-06-26 01:07:50|59.87|59.17|59.86|59.16|59.87|59.17|59.86|59.16|2
1656205680000|2022-06-26 01:08:00|59.85|59.15|59.85|59.15|59.85|59.15|59.85|59.15|1
1656205690000|2022-06-26 01:08:10|59.86|59.16|59.86|59.16|59.86|59.16|59.86|59.16|1
1656205700000|2022-06-26 01:08:20|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|4
1656205710000|2022-06-26 01:08:30|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|2
1656205720000|2022-06-26 01:08:40|59.83|59.13|59.83|59.13|59.83|59.13|59.83|59.13|1
1656205730000|2022-06-26 01:08:50|59.82|59.12|59.82|59.12|59.82|59.12|59.82|59.12|1
1656205740000|2022-06-26 01:09:00|59.81|59.11|59.8|59.1|59.82|59.12|59.8|59.1|6
1656205750000|2022-06-26 01:09:10|59.79|59.09|59.74|59.04|59.79|59.09|59.74|59.04|6
1656205760000|2022-06-26 01:09:20|59.75|59.05|59.76|59.06|59.76|59.06|59.74|59.04|4
1656205770000|2022-06-26 01:09:30|59.77|59.07|59.79|59.09|59.8|59.1|59.77|59.07|7
1656205780000|2022-06-26 01:09:40|59.78|59.08|60.02|59.32|60.04|59.34|59.78|59.08|23
1656205790000|2022-06-26 01:09:50|60.01|59.31|59.94|59.24|60.01|59.31|59.94|59.24|7
1656205800000|2022-06-26 01:10:00|59.93|59.23|59.95|59.25|59.95|59.25|59.93|59.23|3
1656205810000|2022-06-26 01:10:10|59.96|59.26|59.96|59.26|59.97|59.27|59.95|59.25|7
1656205820000|2022-06-26 01:10:20|59.95|59.25|59.99|59.29|59.99|59.29|59.94|59.24|8
1656205830000|2022-06-26 01:10:30|59.98|59.28|59.99|59.29|60|59.3|59.97|59.27|14
1656205840000|2022-06-26 01:10:40|60|59.3|60.01|59.31|60.01|59.31|59.99|59.29|4
1656205850000|2022-06-26 01:10:50|60.02|59.32|60|59.3|60.03|59.33|60|59.3|7
1656205860000|2022-06-26 01:11:00|59.99|59.29|59.99|59.29|60|59.3|59.97|59.27|6
1656205870000|2022-06-26 01:11:10|60|59.3|60|59.3|60|59.3|60|59.3|1
1656205880000|2022-06-26 01:11:20|59.99|59.29|59.99|59.29|59.99|59.29|59.99|59.29|1
1656205890000|2022-06-26 01:11:30|59.98|59.28|59.98|59.28|59.98|59.28|59.97|59.27|5
1656205900000|2022-06-26 01:11:40|59.97|59.27|59.98|59.28|59.98|59.28|59.97|59.27|2
1656205910000|2022-06-26 01:11:50|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|2
1656205930000|2022-06-26 01:12:10|59.97|59.27|59.99|59.29|60|59.3|59.97|59.27|8
1656205940000|2022-06-26 01:12:20|60|59.3|60|59.3|60|59.3|60|59.3|1
1656205950000|2022-06-26 01:12:30|60.01|59.31|60|59.3|60.01|59.31|60|59.3|4
1656205960000|2022-06-26 01:12:40|60.01|59.31|60|59.3|60.01|59.31|60|59.3|6
1656205970000|2022-06-26 01:12:50|60.01|59.31|60.01|59.31|60.01|59.31|60.01|59.31|1
1656205980000|2022-06-26 01:13:00|60|59.3|60|59.3|60.01|59.31|60|59.3|5
1656206000000|2022-06-26 01:13:20|60.01|59.31|60.02|59.32|60.02|59.32|60|59.3|4
1656206010000|2022-06-26 01:13:30|60.03|59.33|60.03|59.33|60.03|59.33|60.02|59.32|5
1656206020000|2022-06-26 01:13:40|60.02|59.32|60.02|59.32|60.02|59.32|60.02|59.32|1
1656206030000|2022-06-26 01:13:50|60.03|59.33|60.04|59.34|60.05|59.35|60.03|59.33|5
1656206040000|2022-06-26 01:14:00|60.05|59.35|60.03|59.33|60.05|59.35|60.03|59.33|5
1656206050000|2022-06-26 01:14:10|60.04|59.34|60.05|59.35|60.06|59.36|60.04|59.34|4
1656206060000|2022-06-26 01:14:20|60.06|59.36|60.06|59.36|60.07|59.37|60.05|59.35|9
1656206070000|2022-06-26 01:14:30|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|6
1656206080000|2022-06-26 01:14:40|60.07|59.37|60.07|59.37|60.07|59.37|60.06|59.36|5
1656206090000|2022-06-26 01:14:50|60.06|59.36|60.04|59.34|60.07|59.37|60.04|59.34|9
1656206100000|2022-06-26 01:15:00|60.05|59.35|60.08|59.38|60.09|59.39|60.04|59.34|8
1656206110000|2022-06-26 01:15:10|60.09|59.39|60.07|59.37|60.09|59.39|60.06|59.36|4
1656206120000|2022-06-26 01:15:20|60.06|59.36|60.06|59.36|60.07|59.37|60.05|59.35|5
1656206130000|2022-06-26 01:15:30|60.05|59.35|60.05|59.35|60.05|59.35|60.05|59.35|1
1656206140000|2022-06-26 01:15:40|60.06|59.36|60.05|59.35|60.06|59.36|60.04|59.34|4
1656206150000|2022-06-26 01:15:50|60.06|59.36|60.05|59.35|60.07|59.37|60.05|59.35|8
1656206160000|2022-06-26 01:16:00|60.06|59.36|60.06|59.36|60.06|59.36|60.05|59.35|3
1656206170000|2022-06-26 01:16:10|60.07|59.37|60.07|59.37|60.07|59.37|60.07|59.37|1
1656206180000|2022-06-26 01:16:20|60.06|59.36|60.04|59.34|60.06|59.36|60.04|59.34|5
1656206190000|2022-06-26 01:16:30|60.05|59.35|60.03|59.33|60.05|59.35|60.03|59.33|5
1656206200000|2022-06-26 01:16:40|60.04|59.34|60.04|59.34|60.04|59.34|60.04|59.34|1
1656206210000|2022-06-26 01:16:50|60.03|59.33|60.03|59.33|60.04|59.34|60.03|59.33|5
1656206220000|2022-06-26 01:17:00|60.02|59.32|59.99|59.29|60.02|59.32|59.98|59.28|8
1656206230000|2022-06-26 01:17:10|59.98|59.28|59.91|59.21|59.98|59.28|59.91|59.21|8
1656206240000|2022-06-26 01:17:20|59.92|59.22|59.92|59.22|59.92|59.22|59.89|59.19|9
1656206250000|2022-06-26 01:17:30|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|2
1656206260000|2022-06-26 01:17:40|59.95|59.25|59.95|59.25|59.95|59.25|59.95|59.25|1
1656206270000|2022-06-26 01:17:50|59.94|59.24|59.95|59.25|59.95|59.25|59.94|59.24|4
1656206290000|2022-06-26 01:18:10|59.94|59.24|59.93|59.23|59.95|59.25|59.93|59.23|8
1656206300000|2022-06-26 01:18:20|59.92|59.22|59.92|59.22|59.92|59.22|59.92|59.22|1
1656206310000|2022-06-26 01:18:30|59.91|59.21|59.91|59.21|59.91|59.21|59.91|59.21|1
1656206320000|2022-06-26 01:18:40|59.92|59.22|59.92|59.22|59.92|59.22|59.91|59.21|7
1656206360000|2022-06-26 01:19:20|59.91|59.21|59.92|59.22|59.92|59.22|59.91|59.21|2
1656206370000|2022-06-26 01:19:30|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|2
1656206380000|2022-06-26 01:19:40|59.93|59.23|59.93|59.23|59.93|59.23|59.93|59.23|1
1656206390000|2022-06-26 01:19:50|59.94|59.24|59.94|59.24|59.94|59.24|59.93|59.23|3
1656206400000|2022-06-26 01:20:00|59.93|59.23|59.91|59.21|59.93|59.23|59.91|59.21|3
1656206410000|2022-06-26 01:20:10|59.9|59.2|59.9|59.2|59.9|59.2|59.9|59.2|1
1656206440000|2022-06-26 01:20:40|59.91|59.21|59.91|59.21|59.92|59.22|59.91|59.21|3
1656206480000|2022-06-26 01:21:20|59.9|59.2|59.88|59.18|59.9|59.2|59.88|59.18|3
1656206500000|2022-06-26 01:21:40|59.89|59.19|59.88|59.18|59.89|59.19|59.88|59.18|2
1656206510000|2022-06-26 01:21:50|59.89|59.19|59.89|59.19|59.91|59.21|59.89|59.19|5
1656206520000|2022-06-26 01:22:00|59.9|59.2|59.89|59.19|59.9|59.2|59.89|59.19|6
1656206530000|2022-06-26 01:22:10|59.88|59.18|59.89|59.19|59.89|59.19|59.88|59.18|2
1656206540000|2022-06-26 01:22:20|59.88|59.18|59.88|59.18|59.88|59.18|59.87|59.17|3
1656206550000|2022-06-26 01:22:30|59.89|59.19|59.88|59.18|59.89|59.19|59.88|59.18|2
1656206560000|2022-06-26 01:22:40|59.89|59.19|59.88|59.18|59.89|59.19|59.88|59.18|2
1656206570000|2022-06-26 01:22:50|59.89|59.19|59.91|59.21|59.91|59.21|59.89|59.19|3
1656206590000|2022-06-26 01:23:10|59.9|59.2|59.9|59.2|59.91|59.21|59.9|59.2|3
1656206610000|2022-06-26 01:23:30|59.91|59.21|59.9|59.2|59.91|59.21|59.9|59.2|2
1656206630000|2022-06-26 01:23:50|59.91|59.21|59.91|59.21|59.91|59.21|59.91|59.21|1
1656206640000|2022-06-26 01:24:00|59.9|59.2|59.9|59.2|59.9|59.2|59.9|59.2|1
1656206650000|2022-06-26 01:24:10|59.89|59.19|59.89|59.19|59.89|59.19|59.89|59.19|1
1656206660000|2022-06-26 01:24:20|59.88|59.18|59.89|59.19|59.89|59.19|59.88|59.18|2
1656206670000|2022-06-26 01:24:30|59.88|59.18|59.88|59.18|59.88|59.18|59.88|59.18|1
1656206680000|2022-06-26 01:24:40|59.89|59.19|59.89|59.19|59.9|59.2|59.89|59.19|5
1656206700000|2022-06-26 01:25:00|59.9|59.2|59.9|59.2|59.9|59.2|59.9|59.2|1
1656206710000|2022-06-26 01:25:10|59.89|59.19|59.89|59.19|59.89|59.19|59.89|59.19|1
1656206720000|2022-06-26 01:25:20|59.9|59.2|59.89|59.19|59.9|59.2|59.89|59.19|4
1656206730000|2022-06-26 01:25:30|59.9|59.2|59.91|59.21|59.92|59.22|59.89|59.19|6
1656206750000|2022-06-26 01:25:50|59.9|59.2|59.9|59.2|59.9|59.2|59.9|59.2|1
1656206760000|2022-06-26 01:26:00|59.89|59.19|59.84|59.14|59.9|59.2|59.84|59.14|12
1656206770000|2022-06-26 01:26:10|59.83|59.13|59.78|59.08|59.83|59.13|59.78|59.08|5
1656206780000|2022-06-26 01:26:20|59.77|59.07|59.77|59.07|59.77|59.07|59.73|59.03|10
1656206790000|2022-06-26 01:26:30|59.76|59.06|59.77|59.07|59.77|59.07|59.76|59.06|2
1656206800000|2022-06-26 01:26:40|59.76|59.06|59.77|59.07|59.78|59.08|59.76|59.06|8
1656206810000|2022-06-26 01:26:50|59.76|59.06|59.76|59.06|59.76|59.06|59.76|59.06|1
1656206830000|2022-06-26 01:27:10|59.77|59.07|59.76|59.06|59.77|59.07|59.75|59.05|4
1656206840000|2022-06-26 01:27:20|59.75|59.05|59.76|59.06|59.76|59.06|59.75|59.05|6
1656206850000|2022-06-26 01:27:30|59.75|59.05|59.75|59.05|59.76|59.06|59.74|59.04|5
1656206860000|2022-06-26 01:27:40|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|2
1656206870000|2022-06-26 01:27:50|59.72|59.02|59.72|59.02|59.72|59.02|59.72|59.02|1
1656206880000|2022-06-26 01:28:00|59.71|59.01|59.69|58.99|59.71|59.01|59.69|58.99|3
1656206890000|2022-06-26 01:28:10|59.68|58.98|59.68|58.98|59.68|58.98|59.66|58.96|7
1656206900000|2022-06-26 01:28:20|59.69|58.99|59.69|58.99|59.69|58.99|59.69|58.99|1
1656206920000|2022-06-26 01:28:40|59.68|58.98|59.67|58.97|59.68|58.98|59.66|58.96|4
1656206930000|2022-06-26 01:28:50|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|2
1656206940000|2022-06-26 01:29:00|59.68|58.98|59.69|58.99|59.69|58.99|59.68|58.98|2
1656206950000|2022-06-26 01:29:10|59.68|58.98|59.69|58.99|59.69|58.99|59.68|58.98|4
1656206960000|2022-06-26 01:29:20|59.71|59.01|59.72|59.02|59.72|59.02|59.71|59.01|2
1656206970000|2022-06-26 01:29:30|59.73|59.03|59.74|59.04|59.74|59.04|59.73|59.03|2
1656206980000|2022-06-26 01:29:40|59.75|59.05|59.73|59.03|59.76|59.06|59.73|59.03|5
1656206990000|2022-06-26 01:29:50|59.72|59.02|59.74|59.04|59.74|59.04|59.72|59.02|3
1656207000000|2022-06-26 01:30:00|59.75|59.05|59.67|58.97|59.75|59.05|59.67|58.97|15
1656207010000|2022-06-26 01:30:10|59.66|58.96|59.69|58.99|59.69|58.99|59.66|58.96|4
1656207020000|2022-06-26 01:30:20|59.7|59|59.64|58.94|59.7|59|59.64|58.94|10
1656207030000|2022-06-26 01:30:30|59.65|58.95|59.67|58.97|59.67|58.97|59.65|58.95|3
1656207040000|2022-06-26 01:30:40|59.66|58.96|59.65|58.95|59.66|58.96|59.64|58.94|6
1656207050000|2022-06-26 01:30:50|59.64|58.94|59.61|58.91|59.64|58.94|59.59|58.89|13
1656207060000|2022-06-26 01:31:00|59.62|58.92|59.6|58.9|59.62|58.92|59.6|58.9|3
1656207070000|2022-06-26 01:31:10|59.61|58.91|59.6|58.9|59.61|58.91|59.6|58.9|2
1656207080000|2022-06-26 01:31:20|59.61|58.91|59.63|58.93|59.63|58.93|59.61|58.91|3
1656207100000|2022-06-26 01:31:40|59.64|58.94|59.64|58.94|59.64|58.94|59.64|58.94|1
1656207110000|2022-06-26 01:31:50|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1656207120000|2022-06-26 01:32:00|59.62|58.92|59.64|58.94|59.64|58.94|59.62|58.92|5
1656207130000|2022-06-26 01:32:10|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|3
1656207140000|2022-06-26 01:32:20|59.62|58.92|59.63|58.93|59.63|58.93|59.62|58.92|6
1656207150000|2022-06-26 01:32:30|59.62|58.92|59.63|58.93|59.63|58.93|59.62|58.92|4
1656207160000|2022-06-26 01:32:40|59.62|58.92|59.63|58.93|59.64|58.94|59.62|58.92|4
1656207170000|2022-06-26 01:32:50|59.62|58.92|59.63|58.93|59.63|58.93|59.62|58.92|2
1656207180000|2022-06-26 01:33:00|59.62|58.92|59.63|58.93|59.63|58.93|59.62|58.92|2
1656207190000|2022-06-26 01:33:10|59.61|58.91|59.62|58.92|59.62|58.92|59.61|58.91|2
1656207200000|2022-06-26 01:33:20|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|5
1656207210000|2022-06-26 01:33:30|59.62|58.92|59.6|58.9|59.62|58.92|59.59|58.89|7
1656207220000|2022-06-26 01:33:40|59.59|58.89|59.59|58.89|59.6|58.9|59.59|58.89|9
1656207230000|2022-06-26 01:33:50|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|2
1656207240000|2022-06-26 01:34:00|59.6|58.9|59.58|58.88|59.6|58.9|59.58|58.88|3
1656207250000|2022-06-26 01:34:10|59.59|58.89|59.56|58.86|59.59|58.89|59.56|58.86|4
1656207260000|2022-06-26 01:34:20|59.55|58.85|59.53|58.83|59.56|58.86|59.53|58.83|7
1656207270000|2022-06-26 01:34:30|59.51|58.81|59.41|58.71|59.52|58.82|59.41|58.71|9
1656207280000|2022-06-26 01:34:40|59.4|58.7|59.33|58.63|59.4|58.7|59.33|58.63|8
1656207290000|2022-06-26 01:34:50|59.34|58.64|59.35|58.65|59.4|58.7|59.33|58.63|15
1656207300000|2022-06-26 01:35:00|59.34|58.64|59.27|58.57|59.35|58.65|59.27|58.57|13
1656207310000|2022-06-26 01:35:10|59.26|58.56|59.22|58.52|59.28|58.58|59.22|58.52|11
1656207320000|2022-06-26 01:35:20|59.21|58.51|59.32|58.62|59.32|58.62|59.2|58.5|15
1656207330000|2022-06-26 01:35:30|59.33|58.63|59.31|58.61|59.33|58.63|59.29|58.59|9
1656207340000|2022-06-26 01:35:40|59.3|58.6|59.29|58.59|59.31|58.61|59.29|58.59|12
1656207350000|2022-06-26 01:35:50|59.3|58.6|59.33|58.63|59.33|58.63|59.3|58.6|8
1656207360000|2022-06-26 01:36:00|59.34|58.64|59.32|58.62|59.36|58.66|59.32|58.62|11
1656207370000|2022-06-26 01:36:10|59.31|58.61|59.31|58.61|59.32|58.62|59.31|58.61|5
1656207380000|2022-06-26 01:36:20|59.32|58.62|59.32|58.62|59.32|58.62|59.31|58.61|3
1656207390000|2022-06-26 01:36:30|59.31|58.61|59.3|58.6|59.31|58.61|59.3|58.6|2
1656207400000|2022-06-26 01:36:40|59.31|58.61|59.27|58.57|59.31|58.61|59.26|58.56|7
1656207410000|2022-06-26 01:36:50|59.26|58.56|59.27|58.57|59.27|58.57|59.26|58.56|4
1656207420000|2022-06-26 01:37:00|59.26|58.56|59.28|58.58|59.28|58.58|59.26|58.56|3
1656207430000|2022-06-26 01:37:10|59.27|58.57|59.28|58.58|59.28|58.58|59.26|58.56|8
1656207440000|2022-06-26 01:37:20|59.27|58.57|59.26|58.56|59.28|58.58|59.25|58.55|10
1656207450000|2022-06-26 01:37:30|59.27|58.57|59.26|58.56|59.28|58.58|59.26|58.56|4
1656207460000|2022-06-26 01:37:40|59.27|58.57|59.24|58.54|59.27|58.57|59.24|58.54|8
1656207470000|2022-06-26 01:37:50|59.23|58.53|59.2|58.5|59.23|58.53|59.19|58.49|6
1656207480000|2022-06-26 01:38:00|59.19|58.49|59.25|58.55|59.25|58.55|59.19|58.49|6
1656207490000|2022-06-26 01:38:10|59.26|58.56|59.27|58.57|59.27|58.57|59.26|58.56|8
1656207500000|2022-06-26 01:38:20|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|2
1656207510000|2022-06-26 01:38:30|59.24|58.54|59.25|58.55|59.25|58.55|59.24|58.54|2
1656207520000|2022-06-26 01:38:40|59.26|58.56|59.31|58.61|59.31|58.61|59.26|58.56|8
1656207530000|2022-06-26 01:38:50|59.32|58.62|59.29|58.59|59.32|58.62|59.28|58.58|5
1656207540000|2022-06-26 01:39:00|59.3|58.6|59.31|58.61|59.31|58.61|59.3|58.6|2
1656207550000|2022-06-26 01:39:10|59.3|58.6|59.31|58.61|59.32|58.62|59.3|58.6|5
1656207560000|2022-06-26 01:39:20|59.32|58.62|59.32|58.62|59.32|58.62|59.3|58.6|7
1656207570000|2022-06-26 01:39:30|59.33|58.63|59.29|58.59|59.33|58.63|59.29|58.59|4
1656207580000|2022-06-26 01:39:40|59.3|58.6|59.26|58.56|59.3|58.6|59.26|58.56|7
1656207590000|2022-06-26 01:39:50|59.25|58.55|59.24|58.54|59.26|58.56|59.24|58.54|12
1656207600000|2022-06-26 01:40:00|59.25|58.55|59.24|58.54|59.25|58.55|59.24|58.54|2
1656207610000|2022-06-26 01:40:10|59.25|58.55|59.26|58.56|59.26|58.56|59.24|58.54|4
1656207620000|2022-06-26 01:40:20|59.27|58.57|59.28|58.58|59.28|58.58|59.26|58.56|4
1656207630000|2022-06-26 01:40:30|59.29|58.59|59.3|58.6|59.3|58.6|59.28|58.58|6
1656207640000|2022-06-26 01:40:40|59.31|58.61|59.31|58.61|59.32|58.62|59.29|58.59|5
1656207650000|2022-06-26 01:40:50|59.34|58.64|59.35|58.65|59.37|58.67|59.34|58.64|7
1656207660000|2022-06-26 01:41:00|59.34|58.64|59.38|58.68|59.41|58.71|59.34|58.64|15
1656207670000|2022-06-26 01:41:10|59.39|58.69|59.39|58.69|59.39|58.69|59.38|58.68|3
1656207690000|2022-06-26 01:41:30|59.38|58.68|59.38|58.68|59.38|58.68|59.36|58.66|5
1656207700000|2022-06-26 01:41:40|59.39|58.69|59.39|58.69|59.39|58.69|59.38|58.68|3
1656207710000|2022-06-26 01:41:50|59.38|58.68|59.38|58.68|59.38|58.68|59.38|58.68|1
1656207720000|2022-06-26 01:42:00|59.39|58.69|59.39|58.69|59.4|58.7|59.39|58.69|5
1656207730000|2022-06-26 01:42:10|59.4|58.7|59.4|58.7|59.4|58.7|59.39|58.69|5
1656207740000|2022-06-26 01:42:20|59.41|58.71|59.41|58.71|59.41|58.71|59.41|58.71|1
1656207750000|2022-06-26 01:42:30|59.4|58.7|59.4|58.7|59.41|58.71|59.4|58.7|3
1656207780000|2022-06-26 01:43:00|59.42|58.72|59.4|58.7|59.42|58.72|59.4|58.7|3
1656207790000|2022-06-26 01:43:10|59.39|58.69|59.4|58.7|59.4|58.7|59.39|58.69|8
1656207800000|2022-06-26 01:43:20|59.41|58.71|59.41|58.71|59.41|58.71|59.41|58.71|1
1656207810000|2022-06-26 01:43:30|59.4|58.7|59.4|58.7|59.4|58.7|59.39|58.69|3
1656207820000|2022-06-26 01:43:40|59.41|58.71|59.41|58.71|59.41|58.71|59.41|58.71|1
1656207840000|2022-06-26 01:44:00|59.42|58.72|59.42|58.72|59.42|58.72|59.42|58.72|1
1656207850000|2022-06-26 01:44:10|59.41|58.71|59.41|58.71|59.41|58.71|59.4|58.7|3
1656207860000|2022-06-26 01:44:20|59.4|58.7|59.4|58.7|59.4|58.7|59.4|58.7|1
1656207870000|2022-06-26 01:44:30|59.39|58.69|59.37|58.67|59.39|58.69|59.37|58.67|5
1656207880000|2022-06-26 01:44:40|59.38|58.68|59.38|58.68|59.38|58.68|59.38|58.68|1
1656207900000|2022-06-26 01:45:00|59.39|58.69|59.39|58.69|59.39|58.69|59.38|58.68|5
1656207910000|2022-06-26 01:45:10|59.4|58.7|59.44|58.74|59.44|58.74|59.4|58.7|9
1656207930000|2022-06-26 01:45:30|59.41|58.71|59.41|58.71|59.42|58.72|59.4|58.7|9
1656207950000|2022-06-26 01:45:50|59.42|58.72|59.4|58.7|59.42|58.72|59.4|58.7|3
1656207960000|2022-06-26 01:46:00|59.41|58.71|59.4|58.7|59.41|58.71|59.4|58.7|2
1656207970000|2022-06-26 01:46:10|59.41|58.71|59.4|58.7|59.41|58.71|59.4|58.7|2
1656207990000|2022-06-26 01:46:30|59.39|58.69|59.4|58.7|59.4|58.7|59.39|58.69|2
1656208000000|2022-06-26 01:46:40|59.41|58.71|59.4|58.7|59.41|58.71|59.4|58.7|4
1656208010000|2022-06-26 01:46:50|59.41|58.71|59.41|58.71|59.41|58.71|59.4|58.7|3
1656208050000|2022-06-26 01:47:30|59.43|58.73|59.45|58.75|59.45|58.75|59.43|58.73|9
1656208060000|2022-06-26 01:47:40|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656208070000|2022-06-26 01:47:50|59.43|58.73|59.44|58.74|59.44|58.74|59.42|58.72|4
1656208080000|2022-06-26 01:48:00|59.46|58.76|59.49|58.79|59.5|58.8|59.46|58.76|8
1656208090000|2022-06-26 01:48:10|59.48|58.78|59.48|58.78|59.48|58.78|59.46|58.76|9
1656208100000|2022-06-26 01:48:20|59.47|58.77|59.45|58.75|59.48|58.78|59.44|58.74|7
1656208110000|2022-06-26 01:48:30|59.44|58.74|59.46|58.76|59.47|58.77|59.42|58.72|10
1656208140000|2022-06-26 01:49:00|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1656208160000|2022-06-26 01:49:20|59.46|58.76|59.47|58.77|59.49|58.79|59.46|58.76|6
1656208170000|2022-06-26 01:49:30|59.46|58.76|59.44|58.74|59.47|58.77|59.44|58.74|7
1656208180000|2022-06-26 01:49:40|59.45|58.75|59.44|58.74|59.45|58.75|59.44|58.74|2
1656208190000|2022-06-26 01:49:50|59.45|58.75|59.43|58.73|59.46|58.76|59.43|58.73|9
1656208200000|2022-06-26 01:50:00|59.44|58.74|59.34|58.64|59.44|58.74|59.34|58.64|11
1656208210000|2022-06-26 01:50:10|59.33|58.63|59.34|58.64|59.34|58.64|59.31|58.61|9
1656208220000|2022-06-26 01:50:20|59.35|58.65|59.36|58.66|59.36|58.66|59.34|58.64|4
1656208230000|2022-06-26 01:50:30|59.38|58.68|59.37|58.67|59.38|58.68|59.37|58.67|2
1656208240000|2022-06-26 01:50:40|59.38|58.68|59.37|58.67|59.38|58.68|59.37|58.67|2
1656208250000|2022-06-26 01:50:50|59.39|58.69|59.4|58.7|59.4|58.7|59.39|58.69|2
1656208260000|2022-06-26 01:51:00|59.41|58.71|59.4|58.7|59.41|58.71|59.4|58.7|6
1656208310000|2022-06-26 01:51:50|59.39|58.69|59.39|58.69|59.39|58.69|59.38|58.68|5
1656208320000|2022-06-26 01:52:00|59.4|58.7|59.4|58.7|59.4|58.7|59.4|58.7|1
1656208330000|2022-06-26 01:52:10|59.39|58.69|59.4|58.7|59.4|58.7|59.39|58.69|2
1656208340000|2022-06-26 01:52:20|59.41|58.71|59.41|58.71|59.41|58.71|59.4|58.7|3
1656208350000|2022-06-26 01:52:30|59.42|58.72|59.39|58.69|59.42|58.72|59.39|58.69|4
1656208360000|2022-06-26 01:52:40|59.4|58.7|59.41|58.71|59.41|58.71|59.39|58.69|4
1656208370000|2022-06-26 01:52:50|59.4|58.7|59.4|58.7|59.41|58.71|59.4|58.7|3
1656208380000|2022-06-26 01:53:00|59.41|58.71|59.41|58.71|59.41|58.71|59.41|58.71|1
1656208390000|2022-06-26 01:53:10|59.42|58.72|59.43|58.73|59.43|58.73|59.42|58.72|2
1656208400000|2022-06-26 01:53:20|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656208410000|2022-06-26 01:53:30|59.45|58.75|59.45|58.75|59.45|58.75|59.45|58.75|1
1656208420000|2022-06-26 01:53:40|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656208460000|2022-06-26 01:54:20|59.45|58.75|59.45|58.75|59.45|58.75|59.45|58.75|1
1656208480000|2022-06-26 01:54:40|59.46|58.76|59.48|58.78|59.48|58.78|59.46|58.76|3
1656208490000|2022-06-26 01:54:50|59.49|58.79|59.49|58.79|59.49|58.79|59.49|58.79|1
1656208500000|2022-06-26 01:55:00|59.5|58.8|59.52|58.82|59.52|58.82|59.5|58.8|3
1656208510000|2022-06-26 01:55:10|59.53|58.83|59.53|58.83|59.53|58.83|59.52|58.82|3
1656208520000|2022-06-26 01:55:20|59.52|58.82|59.52|58.82|59.53|58.83|59.51|58.81|7
1656208530000|2022-06-26 01:55:30|59.51|58.81|59.52|58.82|59.52|58.82|59.51|58.81|4
1656208540000|2022-06-26 01:55:40|59.51|58.81|59.52|58.82|59.52|58.82|59.51|58.81|4
1656208550000|2022-06-26 01:55:50|59.53|58.83|59.53|58.83|59.53|58.83|59.52|58.82|7
1656208560000|2022-06-26 01:56:00|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|16
1656208570000|2022-06-26 01:56:10|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|6
1656208590000|2022-06-26 01:56:30|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656208600000|2022-06-26 01:56:40|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|2
1656208620000|2022-06-26 01:57:00|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656208680000|2022-06-26 01:58:00|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656208690000|2022-06-26 01:58:10|59.55|58.85|59.57|58.87|59.57|58.87|59.55|58.85|3
1656208700000|2022-06-26 01:58:20|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|2
1656208730000|2022-06-26 01:58:50|59.58|58.88|59.59|58.89|59.59|58.89|59.57|58.87|4
1656208740000|2022-06-26 01:59:00|59.6|58.9|59.61|58.91|59.61|58.91|59.6|58.9|2
1656208750000|2022-06-26 01:59:10|59.62|58.92|59.61|58.91|59.63|58.93|59.61|58.91|6
1656208770000|2022-06-26 01:59:30|59.62|58.92|59.61|58.91|59.62|58.92|59.61|58.91|4
1656208800000|2022-06-26 02:00:00|59.62|58.92|59.61|58.91|59.63|58.93|59.6|58.9|14
1656208810000|2022-06-26 02:00:10|59.62|58.92|59.6|58.9|59.62|58.92|59.6|58.9|5
1656208820000|2022-06-26 02:00:20|59.59|58.89|59.59|58.89|59.6|58.9|59.59|58.89|3
1656208840000|2022-06-26 02:00:40|59.58|58.88|59.58|58.88|59.59|58.89|59.58|58.88|3
1656208850000|2022-06-26 02:00:50|59.57|58.87|59.57|58.87|59.57|58.87|59.56|58.86|5
1656208890000|2022-06-26 02:01:30|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|2
1656208920000|2022-06-26 02:02:00|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656208930000|2022-06-26 02:02:10|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656208960000|2022-06-26 02:02:40|59.56|58.86|59.56|58.86|59.56|58.86|59.55|58.85|3
1656208970000|2022-06-26 02:02:50|59.55|58.85|59.55|58.85|59.56|58.86|59.55|58.85|3
1656208980000|2022-06-26 02:03:00|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656208990000|2022-06-26 02:03:10|59.55|58.85|59.57|58.87|59.57|58.87|59.55|58.85|5
1656209010000|2022-06-26 02:03:30|59.58|58.88|59.58|58.88|59.59|58.89|59.58|58.88|3
1656209020000|2022-06-26 02:03:40|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|2
1656209040000|2022-06-26 02:04:00|59.57|58.87|59.57|58.87|59.57|58.87|59.57|58.87|1
1656209060000|2022-06-26 02:04:20|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|2
1656209080000|2022-06-26 02:04:40|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656209090000|2022-06-26 02:04:50|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656209100000|2022-06-26 02:05:00|59.54|58.84|59.55|58.85|59.55|58.85|59.54|58.84|2
1656209120000|2022-06-26 02:05:20|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656209140000|2022-06-26 02:05:40|59.55|58.85|59.57|58.87|59.57|58.87|59.55|58.85|5
1656209150000|2022-06-26 02:05:50|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|2
1656209180000|2022-06-26 02:06:20|59.58|58.88|59.59|58.89|59.59|58.89|59.57|58.87|4
1656209190000|2022-06-26 02:06:30|59.6|58.9|59.6|58.9|59.6|58.9|59.6|58.9|1
1656209210000|2022-06-26 02:06:50|59.59|58.89|59.59|58.89|59.59|58.89|59.58|58.88|3
1656209220000|2022-06-26 02:07:00|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|2
1656209230000|2022-06-26 02:07:10|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|2
1656209270000|2022-06-26 02:07:50|59.6|58.9|59.6|58.9|59.6|58.9|59.6|58.9|1
1656209280000|2022-06-26 02:08:00|59.59|58.89|59.61|58.91|59.61|58.91|59.59|58.89|3
1656209310000|2022-06-26 02:08:30|59.6|58.9|59.59|58.89|59.61|58.91|59.59|58.89|12
1656209320000|2022-06-26 02:08:40|59.58|58.88|59.59|58.89|59.59|58.89|59.57|58.87|4
1656209340000|2022-06-26 02:09:00|59.58|58.88|59.58|58.88|59.58|58.88|59.58|58.88|1
1656209350000|2022-06-26 02:09:10|59.59|58.89|59.59|58.89|59.59|58.89|59.59|58.89|1
1656209360000|2022-06-26 02:09:20|59.6|58.9|59.6|58.9|59.6|58.9|59.59|58.89|3
1656209370000|2022-06-26 02:09:30|59.61|58.91|59.56|58.86|59.61|58.91|59.56|58.86|8
1656209380000|2022-06-26 02:09:40|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|4
1656209390000|2022-06-26 02:09:50|59.57|58.87|59.56|58.86|59.58|58.88|59.56|58.86|8
1656209400000|2022-06-26 02:10:00|59.55|58.85|59.55|58.85|59.56|58.86|59.55|58.85|3
1656209420000|2022-06-26 02:10:20|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|2
1656209450000|2022-06-26 02:10:50|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656209470000|2022-06-26 02:11:10|59.55|58.85|59.53|58.83|59.55|58.85|59.53|58.83|3
1656209480000|2022-06-26 02:11:20|59.52|58.82|59.54|58.84|59.54|58.84|59.51|58.81|5
1656209490000|2022-06-26 02:11:30|59.53|58.83|59.56|58.86|59.56|58.86|59.53|58.83|4
1656209500000|2022-06-26 02:11:40|59.55|58.85|59.55|58.85|59.56|58.86|59.55|58.85|3
1656209510000|2022-06-26 02:11:50|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656209520000|2022-06-26 02:12:00|59.55|58.85|59.55|58.85|59.56|58.86|59.55|58.85|5
1656209530000|2022-06-26 02:12:10|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656209550000|2022-06-26 02:12:30|59.53|58.83|59.52|58.82|59.53|58.83|59.52|58.82|4
1656209570000|2022-06-26 02:12:50|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656209580000|2022-06-26 02:13:00|59.54|58.84|59.54|58.84|59.54|58.84|59.53|58.83|3
1656209620000|2022-06-26 02:13:40|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656209640000|2022-06-26 02:14:00|59.54|58.84|59.53|58.83|59.54|58.84|59.53|58.83|2
1656209650000|2022-06-26 02:14:10|59.52|58.82|59.49|58.79|59.52|58.82|59.49|58.79|4
1656209660000|2022-06-26 02:14:20|59.5|58.8|59.5|58.8|59.5|58.8|59.5|58.8|1
1656209680000|2022-06-26 02:14:40|59.51|58.81|59.5|58.8|59.51|58.81|59.5|58.8|2
1656209690000|2022-06-26 02:14:50|59.49|58.79|59.45|58.75|59.49|58.79|59.45|58.75|8
1656209700000|2022-06-26 02:15:00|59.44|58.74|59.4|58.7|59.44|58.74|59.4|58.7|7
1656209710000|2022-06-26 02:15:10|59.41|58.71|59.43|58.73|59.43|58.73|59.41|58.71|5
1656209720000|2022-06-26 02:15:20|59.42|58.72|59.43|58.73|59.43|58.73|59.42|58.72|6
1656209750000|2022-06-26 02:15:50|59.42|58.72|59.43|58.73|59.44|58.74|59.42|58.72|4
1656209760000|2022-06-26 02:16:00|59.44|58.74|59.44|58.74|59.45|58.75|59.44|58.74|3
1656209770000|2022-06-26 02:16:10|59.43|58.73|59.43|58.73|59.43|58.73|59.43|58.73|1
1656209790000|2022-06-26 02:16:30|59.44|58.74|59.44|58.74|59.44|58.74|59.43|58.73|5
1656209810000|2022-06-26 02:16:50|59.45|58.75|59.45|58.75|59.45|58.75|59.45|58.75|1
1656209830000|2022-06-26 02:17:10|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656209870000|2022-06-26 02:17:50|59.45|58.75|59.46|58.76|59.46|58.76|59.45|58.75|2
1656209880000|2022-06-26 02:18:00|59.45|58.75|59.45|58.75|59.45|58.75|59.45|58.75|1
1656209940000|2022-06-26 02:19:00|59.46|58.76|59.46|58.76|59.46|58.76|59.45|58.75|3
1656209950000|2022-06-26 02:19:10|59.47|58.77|59.45|58.75|59.47|58.77|59.45|58.75|9
1656209960000|2022-06-26 02:19:20|59.46|58.76|59.47|58.77|59.47|58.77|59.46|58.76|2
1656209970000|2022-06-26 02:19:30|59.46|58.76|59.45|58.75|59.47|58.77|59.45|58.75|4
1656209980000|2022-06-26 02:19:40|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656209990000|2022-06-26 02:19:50|59.47|58.77|59.43|58.73|59.47|58.77|59.43|58.73|9
1656210010000|2022-06-26 02:20:10|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656210070000|2022-06-26 02:21:10|59.46|58.76|59.49|58.79|59.49|58.79|59.46|58.76|4
1656210080000|2022-06-26 02:21:20|59.5|58.8|59.5|58.8|59.5|58.8|59.5|58.8|1
1656210090000|2022-06-26 02:21:30|59.49|58.79|59.49|58.79|59.5|58.8|59.48|58.78|12
1656210100000|2022-06-26 02:21:40|59.5|58.8|59.54|58.84|59.55|58.85|59.49|58.79|12
1656210110000|2022-06-26 02:21:50|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656210120000|2022-06-26 02:22:00|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656210130000|2022-06-26 02:22:10|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656210140000|2022-06-26 02:22:20|59.54|58.84|59.53|58.83|59.54|58.84|59.53|58.83|2
1656210150000|2022-06-26 02:22:30|59.54|58.84|59.54|58.84|59.54|58.84|59.53|58.83|5
1656210180000|2022-06-26 02:23:00|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|2
1656210190000|2022-06-26 02:23:10|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656210200000|2022-06-26 02:23:20|59.54|58.84|59.53|58.83|59.55|58.85|59.52|58.82|8
1656210210000|2022-06-26 02:23:30|59.52|58.82|59.49|58.79|59.53|58.83|59.48|58.78|11
1656210220000|2022-06-26 02:23:40|59.5|58.8|59.49|58.79|59.5|58.8|59.49|58.79|2
1656210240000|2022-06-26 02:24:00|59.5|58.8|59.49|58.79|59.5|58.8|59.49|58.79|2
1656210250000|2022-06-26 02:24:10|59.48|58.78|59.46|58.76|59.49|58.79|59.46|58.76|7
1656210270000|2022-06-26 02:24:30|59.45|58.75|59.45|58.75|59.45|58.75|59.45|58.75|1
1656210290000|2022-06-26 02:24:50|59.46|58.76|59.46|58.76|59.48|58.78|59.46|58.76|5
1656210300000|2022-06-26 02:25:00|59.47|58.77|59.51|58.81|59.51|58.81|59.47|58.77|5
1656210310000|2022-06-26 02:25:10|59.5|58.8|59.52|58.82|59.52|58.82|59.5|58.8|9
1656210320000|2022-06-26 02:25:20|59.51|58.81|59.5|58.8|59.52|58.82|59.5|58.8|6
1656210330000|2022-06-26 02:25:30|59.49|58.79|59.5|58.8|59.5|58.8|59.49|58.79|2
1656210340000|2022-06-26 02:25:40|59.51|58.81|59.53|58.83|59.53|58.83|59.51|58.81|5
1656210350000|2022-06-26 02:25:50|59.54|58.84|59.56|58.86|59.56|58.86|59.54|58.84|3
1656210360000|2022-06-26 02:26:00|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|8
1656210370000|2022-06-26 02:26:10|59.57|58.87|59.54|58.84|59.57|58.87|59.54|58.84|4
1656210380000|2022-06-26 02:26:20|59.53|58.83|59.51|58.81|59.53|58.83|59.51|58.81|5
1656210390000|2022-06-26 02:26:30|59.52|58.82|59.53|58.83|59.54|58.84|59.52|58.82|6
1656210400000|2022-06-26 02:26:40|59.52|58.82|59.52|58.82|59.52|58.82|59.52|58.82|1
1656210410000|2022-06-26 02:26:50|59.53|58.83|59.53|58.83|59.53|58.83|59.52|58.82|3
1656210420000|2022-06-26 02:27:00|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|2
1656210460000|2022-06-26 02:27:40|59.54|58.84|59.57|58.87|59.58|58.88|59.54|58.84|6
1656210470000|2022-06-26 02:27:50|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656210480000|2022-06-26 02:28:00|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|2
1656210490000|2022-06-26 02:28:10|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656210510000|2022-06-26 02:28:30|59.56|58.86|59.56|58.86|59.56|58.86|59.55|58.85|3
1656210520000|2022-06-26 02:28:40|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|2
1656210530000|2022-06-26 02:28:50|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|2
1656210540000|2022-06-26 02:29:00|59.59|58.89|59.59|58.89|59.59|58.89|59.59|58.89|1
1656210560000|2022-06-26 02:29:20|59.6|58.9|59.58|58.88|59.6|58.9|59.58|58.88|5
1656210570000|2022-06-26 02:29:30|59.59|58.89|59.62|58.92|59.62|58.92|59.59|58.89|3
1656210580000|2022-06-26 02:29:40|59.63|58.93|59.6|58.9|59.63|58.93|59.6|58.9|6
1656210590000|2022-06-26 02:29:50|59.61|58.91|59.61|58.91|59.61|58.91|59.6|58.9|5
1656210600000|2022-06-26 02:30:00|59.62|58.92|59.61|58.91|59.62|58.92|59.6|58.9|4
1656210610000|2022-06-26 02:30:10|59.62|58.92|59.64|58.94|59.64|58.94|59.62|58.92|3
1656210620000|2022-06-26 02:30:20|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1656210630000|2022-06-26 02:30:30|59.64|58.94|59.66|58.96|59.66|58.96|59.64|58.94|2
1656210640000|2022-06-26 02:30:40|59.67|58.97|59.67|58.97|59.67|58.97|59.67|58.97|1
1656210650000|2022-06-26 02:30:50|59.68|58.98|59.71|59.01|59.71|59.01|59.68|58.98|6
1656210660000|2022-06-26 02:31:00|59.72|59.02|59.75|59.05|59.76|59.06|59.72|59.02|5
1656210670000|2022-06-26 02:31:10|59.76|59.06|59.76|59.06|59.77|59.07|59.76|59.06|5
1656210690000|2022-06-26 02:31:30|59.77|59.07|59.78|59.08|59.78|59.08|59.77|59.07|2
1656210700000|2022-06-26 02:31:40|59.79|59.09|59.79|59.09|59.79|59.09|59.78|59.08|5
1656210710000|2022-06-26 02:31:50|59.8|59.1|59.8|59.1|59.8|59.1|59.79|59.09|3
1656210720000|2022-06-26 02:32:00|59.79|59.09|59.8|59.1|59.8|59.1|59.79|59.09|8
1656210730000|2022-06-26 02:32:10|59.79|59.09|59.8|59.1|59.8|59.1|59.79|59.09|8
1656210750000|2022-06-26 02:32:30|59.81|59.11|59.79|59.09|59.81|59.11|59.79|59.09|3
1656210760000|2022-06-26 02:32:40|59.78|59.08|59.78|59.08|59.78|59.08|59.78|59.08|1
1656210770000|2022-06-26 02:32:50|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656210780000|2022-06-26 02:33:00|59.78|59.08|59.78|59.08|59.78|59.08|59.78|59.08|1
1656210800000|2022-06-26 02:33:20|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656210830000|2022-06-26 02:33:50|59.78|59.08|59.78|59.08|59.78|59.08|59.78|59.08|1
1656210840000|2022-06-26 02:34:00|59.77|59.07|59.78|59.08|59.78|59.08|59.77|59.07|2
1656210850000|2022-06-26 02:34:10|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656210860000|2022-06-26 02:34:20|59.78|59.08|59.78|59.08|59.78|59.08|59.78|59.08|1
1656210870000|2022-06-26 02:34:30|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656210880000|2022-06-26 02:34:40|59.78|59.08|59.75|59.05|59.78|59.08|59.75|59.05|8
1656210890000|2022-06-26 02:34:50|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656210900000|2022-06-26 02:35:00|59.74|59.04|59.74|59.04|59.74|59.04|59.74|59.04|1
1656210910000|2022-06-26 02:35:10|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656210930000|2022-06-26 02:35:30|59.74|59.04|59.74|59.04|59.74|59.04|59.74|59.04|1
1656210940000|2022-06-26 02:35:40|59.75|59.05|59.75|59.05|59.75|59.05|59.74|59.04|5
1656210950000|2022-06-26 02:35:50|59.76|59.06|59.74|59.04|59.76|59.06|59.74|59.04|3
1656210960000|2022-06-26 02:36:00|59.75|59.05|59.75|59.05|59.76|59.06|59.75|59.05|3
1656210980000|2022-06-26 02:36:20|59.76|59.06|59.77|59.07|59.77|59.07|59.76|59.06|2
1656210990000|2022-06-26 02:36:30|59.78|59.08|59.77|59.07|59.78|59.08|59.77|59.07|4
1656211000000|2022-06-26 02:36:40|59.76|59.06|59.76|59.06|59.76|59.06|59.76|59.06|1
1656211020000|2022-06-26 02:37:00|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656211030000|2022-06-26 02:37:10|59.76|59.06|59.76|59.06|59.77|59.07|59.76|59.06|3
1656211040000|2022-06-26 02:37:20|59.75|59.05|59.76|59.06|59.76|59.06|59.75|59.05|2
1656211050000|2022-06-26 02:37:30|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656211060000|2022-06-26 02:37:40|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|4
1656211070000|2022-06-26 02:37:50|59.74|59.04|59.74|59.04|59.74|59.04|59.74|59.04|1
1656211080000|2022-06-26 02:38:00|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656211100000|2022-06-26 02:38:20|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656211110000|2022-06-26 02:38:30|59.74|59.04|59.74|59.04|59.75|59.05|59.74|59.04|3
1656211130000|2022-06-26 02:38:50|59.75|59.05|59.72|59.02|59.75|59.05|59.72|59.02|6
1656211140000|2022-06-26 02:39:00|59.73|59.03|59.78|59.08|59.78|59.08|59.73|59.03|8
1656211150000|2022-06-26 02:39:10|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656211160000|2022-06-26 02:39:20|59.78|59.08|59.81|59.11|59.81|59.11|59.77|59.07|10
1656211170000|2022-06-26 02:39:30|59.82|59.12|59.89|59.19|59.93|59.23|59.82|59.12|12
1656211180000|2022-06-26 02:39:40|59.88|59.18|59.87|59.17|59.89|59.19|59.87|59.17|5
1656211190000|2022-06-26 02:39:50|59.86|59.16|59.81|59.11|59.86|59.16|59.81|59.11|6
1656211200000|2022-06-26 02:40:00|59.8|59.1|59.8|59.1|59.81|59.11|59.8|59.1|3
1656211210000|2022-06-26 02:40:10|59.81|59.11|59.82|59.12|59.84|59.14|59.81|59.11|8
1656211220000|2022-06-26 02:40:20|59.81|59.11|59.85|59.15|59.85|59.15|59.81|59.11|5
1656211230000|2022-06-26 02:40:30|59.86|59.16|59.85|59.15|59.86|59.16|59.85|59.15|2
1656211240000|2022-06-26 02:40:40|59.84|59.14|59.85|59.15|59.85|59.15|59.84|59.14|2
1656211250000|2022-06-26 02:40:50|59.84|59.14|59.85|59.15|59.85|59.15|59.84|59.14|2
1656211260000|2022-06-26 02:41:00|59.84|59.14|59.84|59.14|59.85|59.15|59.83|59.13|5
1656211270000|2022-06-26 02:41:10|59.85|59.15|59.85|59.15|59.85|59.15|59.85|59.15|1
1656211290000|2022-06-26 02:41:30|59.86|59.16|59.85|59.15|59.86|59.16|59.85|59.15|2
1656211300000|2022-06-26 02:41:40|59.86|59.16|59.88|59.18|59.88|59.18|59.86|59.16|3
1656211310000|2022-06-26 02:41:50|59.89|59.19|59.89|59.19|59.89|59.19|59.88|59.18|3
1656211320000|2022-06-26 02:42:00|59.88|59.18|59.89|59.19|59.89|59.19|59.88|59.18|6
1656211330000|2022-06-26 02:42:10|59.88|59.18|59.86|59.16|59.88|59.18|59.86|59.16|3
1656211380000|2022-06-26 02:43:00|59.85|59.15|59.85|59.15|59.86|59.16|59.85|59.15|3
1656211400000|2022-06-26 02:43:20|59.86|59.16|59.86|59.16|59.87|59.17|59.85|59.15|7
1656211410000|2022-06-26 02:43:30|59.87|59.17|59.85|59.15|59.87|59.17|59.85|59.15|3
1656211420000|2022-06-26 02:43:40|59.84|59.14|59.86|59.16|59.86|59.16|59.84|59.14|5
1656211430000|2022-06-26 02:43:50|59.85|59.15|59.82|59.12|59.85|59.15|59.82|59.12|3
1656211440000|2022-06-26 02:44:00|59.83|59.13|59.84|59.14|59.84|59.14|59.83|59.13|10
1656211450000|2022-06-26 02:44:10|59.85|59.15|59.85|59.15|59.86|59.16|59.85|59.15|3
1656211460000|2022-06-26 02:44:20|59.86|59.16|59.82|59.12|59.87|59.17|59.82|59.12|12
1656211470000|2022-06-26 02:44:30|59.83|59.13|59.85|59.15|59.86|59.16|59.83|59.13|9
1656211490000|2022-06-26 02:44:50|59.86|59.16|59.84|59.14|59.86|59.16|59.83|59.13|5
1656211500000|2022-06-26 02:45:00|59.86|59.16|59.87|59.17|59.89|59.19|59.86|59.16|7
1656211510000|2022-06-26 02:45:10|59.86|59.16|59.86|59.16|59.89|59.19|59.86|59.16|8
1656211520000|2022-06-26 02:45:20|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|2
1656211530000|2022-06-26 02:45:30|59.83|59.13|59.81|59.11|59.83|59.13|59.81|59.11|5
1656211540000|2022-06-26 02:45:40|59.8|59.1|59.82|59.12|59.82|59.12|59.8|59.1|3
1656211550000|2022-06-26 02:45:50|59.83|59.13|59.82|59.12|59.83|59.13|59.82|59.12|2
1656211570000|2022-06-26 02:46:10|59.81|59.11|59.79|59.09|59.81|59.11|59.79|59.09|5
1656211580000|2022-06-26 02:46:20|59.78|59.08|59.76|59.06|59.78|59.08|59.76|59.06|3
1656211590000|2022-06-26 02:46:30|59.75|59.05|59.74|59.04|59.75|59.05|59.73|59.03|8
1656211600000|2022-06-26 02:46:40|59.73|59.03|59.74|59.04|59.75|59.05|59.72|59.02|6
1656211610000|2022-06-26 02:46:50|59.75|59.05|59.73|59.03|59.75|59.05|59.73|59.03|3
1656211620000|2022-06-26 02:47:00|59.74|59.04|59.73|59.03|59.74|59.04|59.72|59.02|8
1656211640000|2022-06-26 02:47:20|59.72|59.02|59.7|59|59.73|59.03|59.7|59|7
1656211650000|2022-06-26 02:47:30|59.69|58.99|59.68|58.98|59.69|58.99|59.67|58.97|4
1656211680000|2022-06-26 02:48:00|59.67|58.97|59.66|58.96|59.68|58.98|59.66|58.96|6
1656211690000|2022-06-26 02:48:10|59.63|58.93|59.61|58.91|59.63|58.93|59.61|58.91|5
1656211700000|2022-06-26 02:48:20|59.6|58.9|59.63|58.93|59.63|58.93|59.6|58.9|5
1656211720000|2022-06-26 02:48:40|59.62|58.92|59.58|58.88|59.62|58.92|59.58|58.88|5
1656211730000|2022-06-26 02:48:50|59.57|58.87|59.49|58.79|59.57|58.87|59.49|58.79|10
1656211740000|2022-06-26 02:49:00|59.47|58.77|59.49|58.79|59.5|58.8|59.47|58.77|8
1656211750000|2022-06-26 02:49:10|59.5|58.8|59.48|58.78|59.5|58.8|59.48|58.78|7
1656211760000|2022-06-26 02:49:20|59.45|58.75|59.38|58.68|59.45|58.75|59.37|58.67|9
1656211770000|2022-06-26 02:49:30|59.37|58.67|59.37|58.67|59.37|58.67|59.36|58.66|5
1656211780000|2022-06-26 02:49:40|59.38|58.68|59.39|58.69|59.4|58.7|59.38|58.68|8
1656211790000|2022-06-26 02:49:50|59.4|58.7|59.4|58.7|59.4|58.7|59.37|58.67|9
1656211800000|2022-06-26 02:50:00|59.41|58.71|59.41|58.71|59.42|58.72|59.4|58.7|5
1656211810000|2022-06-26 02:50:10|59.42|58.72|59.42|58.72|59.42|58.72|59.42|58.72|1
1656211820000|2022-06-26 02:50:20|59.43|58.73|59.43|58.73|59.43|58.73|59.43|58.73|1
1656211830000|2022-06-26 02:50:30|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|4
1656211840000|2022-06-26 02:50:40|59.46|58.76|59.49|58.79|59.49|58.79|59.45|58.75|5
1656211850000|2022-06-26 02:50:50|59.48|58.78|59.47|58.77|59.48|58.78|59.47|58.77|4
1656211870000|2022-06-26 02:51:10|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656211880000|2022-06-26 02:51:20|59.47|58.77|59.53|58.83|59.55|58.85|59.47|58.77|8
1656211890000|2022-06-26 02:51:30|59.52|58.82|59.52|58.82|59.53|58.83|59.52|58.82|7
1656211900000|2022-06-26 02:51:40|59.53|58.83|59.54|58.84|59.55|58.85|59.52|58.82|6
1656211920000|2022-06-26 02:52:00|59.53|58.83|59.54|58.84|59.54|58.84|59.52|58.82|8
1656211940000|2022-06-26 02:52:20|59.53|58.83|59.54|58.84|59.54|58.84|59.53|58.83|2
1656211950000|2022-06-26 02:52:30|59.53|58.83|59.54|58.84|59.54|58.84|59.53|58.83|2
1656211960000|2022-06-26 02:52:40|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656211980000|2022-06-26 02:53:00|59.56|58.86|59.57|58.87|59.57|58.87|59.55|58.85|4
1656211990000|2022-06-26 02:53:10|59.58|58.88|59.56|58.86|59.58|58.88|59.56|58.86|7
1656212000000|2022-06-26 02:53:20|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|6
1656212010000|2022-06-26 02:53:30|59.57|58.87|59.57|58.87|59.57|58.87|59.56|58.86|9
1656212020000|2022-06-26 02:53:40|59.56|58.86|59.53|58.83|59.56|58.86|59.53|58.83|3
1656212030000|2022-06-26 02:53:50|59.52|58.82|59.48|58.78|59.52|58.82|59.47|58.77|8
1656212040000|2022-06-26 02:54:00|59.47|58.77|59.45|58.75|59.48|58.78|59.45|58.75|4
1656212050000|2022-06-26 02:54:10|59.44|58.74|59.46|58.76|59.46|58.76|59.44|58.74|3
1656212060000|2022-06-26 02:54:20|59.45|58.75|59.49|58.79|59.49|58.79|59.45|58.75|5
1656212080000|2022-06-26 02:54:40|59.5|58.8|59.53|58.83|59.53|58.83|59.49|58.79|8
1656212090000|2022-06-26 02:54:50|59.52|58.82|59.5|58.8|59.52|58.82|59.49|58.79|5
1656212100000|2022-06-26 02:55:00|59.51|58.81|59.52|58.82|59.52|58.82|59.51|58.81|8
1656212130000|2022-06-26 02:55:30|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656212140000|2022-06-26 02:55:40|59.52|58.82|59.51|58.81|59.52|58.82|59.5|58.8|4
1656212150000|2022-06-26 02:55:50|59.52|58.82|59.52|58.82|59.52|58.82|59.5|58.8|6
1656212160000|2022-06-26 02:56:00|59.51|58.81|59.49|58.79|59.51|58.81|59.49|58.79|3
1656212170000|2022-06-26 02:56:10|59.5|58.8|59.49|58.79|59.5|58.8|59.49|58.79|6
1656212180000|2022-06-26 02:56:20|59.5|58.8|59.51|58.81|59.51|58.81|59.5|58.8|2
1656212190000|2022-06-26 02:56:30|59.5|58.8|59.51|58.81|59.51|58.81|59.5|58.8|4
1656212200000|2022-06-26 02:56:40|59.52|58.82|59.54|58.84|59.54|58.84|59.52|58.82|3
1656212210000|2022-06-26 02:56:50|59.53|58.83|59.52|58.82|59.53|58.83|59.52|58.82|4
1656212220000|2022-06-26 02:57:00|59.53|58.83|59.53|58.83|59.53|58.83|59.52|58.82|3
1656212240000|2022-06-26 02:57:20|59.54|58.84|59.54|58.84|59.55|58.85|59.54|58.84|3
1656212280000|2022-06-26 02:58:00|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656212290000|2022-06-26 02:58:10|59.52|58.82|59.52|58.82|59.53|58.83|59.52|58.82|7
1656212300000|2022-06-26 02:58:20|59.53|58.83|59.52|58.82|59.54|58.84|59.52|58.82|6
1656212310000|2022-06-26 02:58:30|59.53|58.83|59.53|58.83|59.53|58.83|59.52|58.82|3
1656212330000|2022-06-26 02:58:50|59.52|58.82|59.51|58.81|59.52|58.82|59.51|58.81|2
1656212350000|2022-06-26 02:59:10|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|4
1656212360000|2022-06-26 02:59:20|59.54|58.84|59.54|58.84|59.54|58.84|59.53|58.83|7
1656212370000|2022-06-26 02:59:30|59.53|58.83|59.53|58.83|59.53|58.83|59.52|58.82|3
1656212380000|2022-06-26 02:59:40|59.52|58.82|59.54|58.84|59.55|58.85|59.52|58.82|7
1656212390000|2022-06-26 02:59:50|59.55|58.85|59.56|58.86|59.56|58.86|59.55|58.85|6
1656212400000|2022-06-26 03:00:00|59.55|58.85|59.57|58.87|59.58|58.88|59.55|58.85|9
1656212420000|2022-06-26 03:00:20|59.56|58.86|59.55|58.85|59.57|58.87|59.55|58.85|4
1656212430000|2022-06-26 03:00:30|59.54|58.84|59.55|58.85|59.55|58.85|59.54|58.84|2
1656212440000|2022-06-26 03:00:40|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656212450000|2022-06-26 03:00:50|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656212460000|2022-06-26 03:01:00|59.52|58.82|59.55|58.85|59.55|58.85|59.52|58.82|4
1656212470000|2022-06-26 03:01:10|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656212480000|2022-06-26 03:01:20|59.53|58.83|59.54|58.84|59.54|58.84|59.53|58.83|2
1656212490000|2022-06-26 03:01:30|59.53|58.83|59.52|58.82|59.53|58.83|59.52|58.82|4
1656212500000|2022-06-26 03:01:40|59.53|58.83|59.54|58.84|59.54|58.84|59.53|58.83|2
1656212520000|2022-06-26 03:02:00|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656212530000|2022-06-26 03:02:10|59.56|58.86|59.55|58.85|59.56|58.86|59.55|58.85|2
1656212540000|2022-06-26 03:02:20|59.56|58.86|59.54|58.84|59.56|58.86|59.54|58.84|5
1656212550000|2022-06-26 03:02:30|59.55|58.85|59.55|58.85|59.55|58.85|59.54|58.84|5
1656212570000|2022-06-26 03:02:50|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656212600000|2022-06-26 03:03:20|59.55|58.85|59.56|58.86|59.56|58.86|59.55|58.85|2
1656212610000|2022-06-26 03:03:30|59.57|58.87|59.59|58.89|59.59|58.89|59.57|58.87|3
1656212620000|2022-06-26 03:03:40|59.6|58.9|59.6|58.9|59.6|58.9|59.59|58.89|3
1656212640000|2022-06-26 03:04:00|59.61|58.91|59.61|58.91|59.61|58.91|59.61|58.91|1
1656212660000|2022-06-26 03:04:20|59.6|58.9|59.61|58.91|59.61|58.91|59.6|58.9|2
1656212670000|2022-06-26 03:04:30|59.62|58.92|59.59|58.89|59.62|58.92|59.59|58.89|4
1656212680000|2022-06-26 03:04:40|59.6|58.9|59.61|58.91|59.62|58.92|59.6|58.9|4
1656212690000|2022-06-26 03:04:50|59.62|58.92|59.61|58.91|59.62|58.92|59.61|58.91|2
1656212700000|2022-06-26 03:05:00|59.62|58.92|59.62|58.92|59.62|58.92|59.62|58.92|1
1656212710000|2022-06-26 03:05:10|59.61|58.91|59.65|58.95|59.65|58.95|59.61|58.91|5
1656212720000|2022-06-26 03:05:20|59.66|58.96|59.68|58.98|59.68|58.98|59.66|58.96|3
1656212730000|2022-06-26 03:05:30|59.69|58.99|59.82|59.12|59.83|59.13|59.69|58.99|10
1656212740000|2022-06-26 03:05:40|59.81|59.11|59.84|59.14|59.85|59.15|59.81|59.11|7
1656212750000|2022-06-26 03:05:50|59.85|59.15|59.83|59.13|59.85|59.15|59.82|59.12|7
1656212760000|2022-06-26 03:06:00|59.85|59.15|59.89|59.19|59.89|59.19|59.85|59.15|17
1656212770000|2022-06-26 03:06:10|59.88|59.18|59.88|59.18|59.89|59.19|59.87|59.17|5
1656212780000|2022-06-26 03:06:20|59.89|59.19|59.92|59.22|59.92|59.22|59.89|59.19|4
1656212790000|2022-06-26 03:06:30|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|2
1656212800000|2022-06-26 03:06:40|59.95|59.25|59.95|59.25|59.96|59.26|59.95|59.25|5
1656212810000|2022-06-26 03:06:50|59.96|59.26|59.96|59.26|59.99|59.29|59.95|59.25|12
1656212820000|2022-06-26 03:07:00|59.95|59.25|59.92|59.22|59.95|59.25|59.92|59.22|6
1656212830000|2022-06-26 03:07:10|59.93|59.23|59.92|59.22|59.93|59.23|59.91|59.21|4
1656212840000|2022-06-26 03:07:20|59.91|59.21|59.91|59.21|59.91|59.21|59.91|59.21|1
1656212850000|2022-06-26 03:07:30|59.92|59.22|59.93|59.23|59.93|59.23|59.91|59.21|4
1656212860000|2022-06-26 03:07:40|59.92|59.22|59.92|59.22|59.92|59.22|59.92|59.22|1
1656212870000|2022-06-26 03:07:50|59.91|59.21|59.9|59.2|59.91|59.21|59.88|59.18|8
1656212880000|2022-06-26 03:08:00|59.89|59.19|59.89|59.19|59.89|59.19|59.89|59.19|1
1656212890000|2022-06-26 03:08:10|59.9|59.2|59.89|59.19|59.9|59.2|59.89|59.19|2
1656212900000|2022-06-26 03:08:20|59.88|59.18|59.87|59.17|59.88|59.18|59.87|59.17|8
1656212920000|2022-06-26 03:08:40|59.88|59.18|59.9|59.2|59.9|59.2|59.88|59.18|3
1656212930000|2022-06-26 03:08:50|59.91|59.21|59.91|59.21|59.91|59.21|59.91|59.21|1
1656212940000|2022-06-26 03:09:00|59.92|59.22|59.94|59.24|59.94|59.24|59.92|59.22|5
1656212950000|2022-06-26 03:09:10|59.93|59.23|59.93|59.23|59.93|59.23|59.93|59.23|1
1656212960000|2022-06-26 03:09:20|59.94|59.24|59.94|59.24|59.94|59.24|59.94|59.24|1
1656212970000|2022-06-26 03:09:30|59.93|59.23|59.96|59.26|59.97|59.27|59.93|59.23|12
1656212980000|2022-06-26 03:09:40|59.95|59.25|59.95|59.25|59.96|59.26|59.95|59.25|3
1656213000000|2022-06-26 03:10:00|59.96|59.26|59.97|59.27|59.97|59.27|59.96|59.26|2
1656213010000|2022-06-26 03:10:10|59.96|59.26|59.96|59.26|59.97|59.27|59.96|59.26|7
1656213020000|2022-06-26 03:10:20|59.95|59.25|59.95|59.25|59.96|59.26|59.95|59.25|3
1656213030000|2022-06-26 03:10:30|59.96|59.26|59.95|59.25|59.96|59.26|59.95|59.25|4
1656213040000|2022-06-26 03:10:40|59.94|59.24|59.94|59.24|59.95|59.25|59.94|59.24|7
1656213050000|2022-06-26 03:10:50|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|6
1656213070000|2022-06-26 03:11:10|59.93|59.23|59.93|59.23|59.94|59.24|59.93|59.23|5
1656213080000|2022-06-26 03:11:20|59.94|59.24|59.93|59.23|59.94|59.24|59.93|59.23|2
1656213100000|2022-06-26 03:11:40|59.94|59.24|59.94|59.24|59.94|59.24|59.93|59.23|3
1656213110000|2022-06-26 03:11:50|59.93|59.23|59.93|59.23|59.94|59.24|59.93|59.23|5
1656213120000|2022-06-26 03:12:00|59.94|59.24|59.94|59.24|59.94|59.24|59.93|59.23|3
1656213130000|2022-06-26 03:12:10|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|2
1656213140000|2022-06-26 03:12:20|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|10
1656213150000|2022-06-26 03:12:30|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|2
1656213160000|2022-06-26 03:12:40|59.93|59.23|59.93|59.23|59.93|59.23|59.92|59.22|5
1656213170000|2022-06-26 03:12:50|59.92|59.22|59.9|59.2|59.93|59.23|59.9|59.2|5
1656213180000|2022-06-26 03:13:00|59.91|59.21|59.88|59.18|59.91|59.21|59.88|59.18|6
1656213190000|2022-06-26 03:13:10|59.87|59.17|59.87|59.17|59.87|59.17|59.87|59.17|1
1656213200000|2022-06-26 03:13:20|59.86|59.16|59.86|59.16|59.86|59.16|59.86|59.16|1
1656213210000|2022-06-26 03:13:30|59.85|59.15|59.83|59.13|59.85|59.15|59.83|59.13|7
1656213220000|2022-06-26 03:13:40|59.82|59.12|59.84|59.14|59.84|59.14|59.82|59.12|9
1656213230000|2022-06-26 03:13:50|59.83|59.13|59.83|59.13|59.83|59.13|59.83|59.13|1
1656213240000|2022-06-26 03:14:00|59.84|59.14|59.85|59.15|59.85|59.15|59.84|59.14|2
1656213250000|2022-06-26 03:14:10|59.86|59.16|59.85|59.15|59.86|59.16|59.85|59.15|2
1656213260000|2022-06-26 03:14:20|59.86|59.16|59.85|59.15|59.86|59.16|59.85|59.15|2
1656213280000|2022-06-26 03:14:40|59.86|59.16|59.87|59.17|59.87|59.17|59.86|59.16|2
1656213290000|2022-06-26 03:14:50|59.86|59.16|59.86|59.16|59.87|59.17|59.86|59.16|7
1656213300000|2022-06-26 03:15:00|59.87|59.17|59.9|59.2|59.9|59.2|59.87|59.17|4
1656213310000|2022-06-26 03:15:10|59.89|59.19|59.85|59.15|59.89|59.19|59.85|59.15|5
1656213320000|2022-06-26 03:15:20|59.86|59.16|59.85|59.15|59.86|59.16|59.85|59.15|2
1656213340000|2022-06-26 03:15:40|59.84|59.14|59.84|59.14|59.85|59.15|59.84|59.14|3
1656213350000|2022-06-26 03:15:50|59.85|59.15|59.85|59.15|59.86|59.16|59.85|59.15|3
1656213390000|2022-06-26 03:16:30|59.84|59.14|59.84|59.14|59.84|59.14|59.84|59.14|1
1656213400000|2022-06-26 03:16:40|59.83|59.13|59.83|59.13|59.83|59.13|59.83|59.13|1
1656213420000|2022-06-26 03:17:00|59.82|59.12|59.77|59.07|59.82|59.12|59.77|59.07|6
1656213430000|2022-06-26 03:17:10|59.78|59.08|59.8|59.1|59.81|59.11|59.78|59.08|5
1656213440000|2022-06-26 03:17:20|59.79|59.09|59.79|59.09|59.79|59.09|59.79|59.09|1
1656213450000|2022-06-26 03:17:30|59.8|59.1|59.82|59.12|59.82|59.12|59.8|59.1|3
1656213460000|2022-06-26 03:17:40|59.81|59.11|59.81|59.11|59.82|59.12|59.81|59.11|3
1656213470000|2022-06-26 03:17:50|59.8|59.1|59.8|59.1|59.81|59.11|59.8|59.1|7
1656213480000|2022-06-26 03:18:00|59.81|59.11|59.81|59.11|59.81|59.11|59.8|59.1|7
1656213490000|2022-06-26 03:18:10|59.8|59.1|59.8|59.1|59.81|59.11|59.8|59.1|5
1656213500000|2022-06-26 03:18:20|59.81|59.11|59.79|59.09|59.81|59.11|59.78|59.08|9
1656213510000|2022-06-26 03:18:30|59.8|59.1|59.8|59.1|59.8|59.1|59.8|59.1|1
1656213520000|2022-06-26 03:18:40|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|10
1656213530000|2022-06-26 03:18:50|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|12
1656213570000|2022-06-26 03:19:30|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656213580000|2022-06-26 03:19:40|59.75|59.05|59.73|59.03|59.75|59.05|59.73|59.03|5
1656213590000|2022-06-26 03:19:50|59.74|59.04|59.69|58.99|59.74|59.04|59.67|58.97|8
1656213600000|2022-06-26 03:20:00|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|2
1656213610000|2022-06-26 03:20:10|59.68|58.98|59.68|58.98|59.68|58.98|59.67|58.97|3
1656213620000|2022-06-26 03:20:20|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|6
1656213640000|2022-06-26 03:20:40|59.69|58.99|59.73|59.03|59.73|59.03|59.69|58.99|4
1656213650000|2022-06-26 03:20:50|59.74|59.04|59.74|59.04|59.74|59.04|59.73|59.03|11
1656213660000|2022-06-26 03:21:00|59.73|59.03|59.74|59.04|59.74|59.04|59.73|59.03|2
1656213670000|2022-06-26 03:21:10|59.75|59.05|59.76|59.06|59.76|59.06|59.75|59.05|10
1656213680000|2022-06-26 03:21:20|59.75|59.05|59.78|59.08|59.78|59.08|59.75|59.05|5
1656213690000|2022-06-26 03:21:30|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656213720000|2022-06-26 03:22:00|59.76|59.06|59.76|59.06|59.77|59.07|59.76|59.06|3
1656213730000|2022-06-26 03:22:10|59.77|59.07|59.77|59.07|59.77|59.07|59.76|59.06|5
1656213750000|2022-06-26 03:22:30|59.76|59.06|59.73|59.03|59.76|59.06|59.73|59.03|6
1656213770000|2022-06-26 03:22:50|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|2
1656213780000|2022-06-26 03:23:00|59.74|59.04|59.72|59.02|59.74|59.04|59.71|59.01|6
1656213800000|2022-06-26 03:23:20|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|2
1656213820000|2022-06-26 03:23:40|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|2
1656213830000|2022-06-26 03:23:50|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|2
1656213840000|2022-06-26 03:24:00|59.73|59.03|59.73|59.03|59.73|59.03|59.73|59.03|1
1656213850000|2022-06-26 03:24:10|59.74|59.04|59.76|59.06|59.76|59.06|59.74|59.04|5
1656213860000|2022-06-26 03:24:20|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656213870000|2022-06-26 03:24:30|59.74|59.04|59.76|59.06|59.76|59.06|59.74|59.04|3
1656213880000|2022-06-26 03:24:40|59.77|59.07|59.81|59.11|59.81|59.11|59.76|59.06|7
1656213890000|2022-06-26 03:24:50|59.8|59.1|59.81|59.11|59.81|59.11|59.8|59.1|8
1656213900000|2022-06-26 03:25:00|59.8|59.1|59.81|59.11|59.81|59.11|59.8|59.1|6
1656213910000|2022-06-26 03:25:10|59.82|59.12|59.82|59.12|59.82|59.12|59.82|59.12|1
1656213920000|2022-06-26 03:25:20|59.83|59.13|59.83|59.13|59.83|59.13|59.83|59.13|1
1656213930000|2022-06-26 03:25:30|59.82|59.12|59.82|59.12|59.82|59.12|59.82|59.12|1
1656213940000|2022-06-26 03:25:40|59.83|59.13|59.83|59.13|59.83|59.13|59.83|59.13|1
1656213950000|2022-06-26 03:25:50|59.82|59.12|59.85|59.15|59.85|59.15|59.82|59.12|4
1656213960000|2022-06-26 03:26:00|59.84|59.14|59.86|59.16|59.86|59.16|59.84|59.14|3
1656213970000|2022-06-26 03:26:10|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|2
1656213980000|2022-06-26 03:26:20|59.85|59.15|59.85|59.15|59.85|59.15|59.84|59.14|3
1656214010000|2022-06-26 03:26:50|59.84|59.14|59.84|59.14|59.84|59.14|59.84|59.14|1
1656214020000|2022-06-26 03:27:00|59.85|59.15|59.85|59.15|59.85|59.15|59.84|59.14|7
1656214030000|2022-06-26 03:27:10|59.84|59.14|59.84|59.14|59.85|59.15|59.84|59.14|3
1656214040000|2022-06-26 03:27:20|59.85|59.15|59.83|59.13|59.85|59.15|59.83|59.13|4
1656214070000|2022-06-26 03:27:50|59.82|59.12|59.82|59.12|59.83|59.13|59.82|59.12|3
1656214090000|2022-06-26 03:28:10|59.83|59.13|59.86|59.16|59.86|59.16|59.83|59.13|4
1656214100000|2022-06-26 03:28:20|59.88|59.18|59.89|59.19|59.89|59.19|59.88|59.18|4
1656214110000|2022-06-26 03:28:30|59.9|59.2|59.93|59.23|59.93|59.23|59.89|59.19|8
1656214120000|2022-06-26 03:28:40|59.92|59.22|59.93|59.23|59.93|59.23|59.92|59.22|6
1656214130000|2022-06-26 03:28:50|59.96|59.26|59.98|59.28|60.01|59.31|59.96|59.26|9
1656214140000|2022-06-26 03:29:00|59.97|59.27|59.93|59.23|59.97|59.27|59.93|59.23|5
1656214150000|2022-06-26 03:29:10|59.92|59.22|59.93|59.23|59.93|59.23|59.92|59.22|8
1656214160000|2022-06-26 03:29:20|59.92|59.22|59.92|59.22|59.92|59.22|59.92|59.22|1
1656214180000|2022-06-26 03:29:40|59.91|59.21|59.92|59.22|59.92|59.22|59.91|59.21|2
1656214190000|2022-06-26 03:29:50|59.93|59.23|59.92|59.22|59.93|59.23|59.91|59.21|4
1656214200000|2022-06-26 03:30:00|59.91|59.21|59.92|59.22|59.92|59.22|59.91|59.21|10
1656214210000|2022-06-26 03:30:10|59.91|59.21|59.92|59.22|59.92|59.22|59.91|59.21|4
1656214220000|2022-06-26 03:30:20|59.91|59.21|59.91|59.21|59.91|59.21|59.91|59.21|1
1656214230000|2022-06-26 03:30:30|59.92|59.22|59.9|59.2|59.92|59.22|59.9|59.2|3
1656214250000|2022-06-26 03:30:50|59.92|59.22|59.94|59.24|59.94|59.24|59.92|59.22|3
1656214260000|2022-06-26 03:31:00|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|6
1656214280000|2022-06-26 03:31:20|59.93|59.23|59.92|59.22|59.93|59.23|59.92|59.22|2
1656214290000|2022-06-26 03:31:30|59.91|59.21|59.91|59.21|59.92|59.22|59.91|59.21|15
1656214300000|2022-06-26 03:31:40|59.92|59.22|59.89|59.19|59.92|59.22|59.89|59.19|4
1656214310000|2022-06-26 03:31:50|59.9|59.2|59.89|59.19|59.9|59.2|59.89|59.19|2
1656214320000|2022-06-26 03:32:00|59.9|59.2|59.92|59.22|59.92|59.22|59.9|59.2|3
1656214330000|2022-06-26 03:32:10|59.93|59.23|59.92|59.22|59.93|59.23|59.92|59.22|2
1656214340000|2022-06-26 03:32:20|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|2
1656214350000|2022-06-26 03:32:30|59.95|59.25|59.95|59.25|59.95|59.25|59.95|59.25|1
1656214360000|2022-06-26 03:32:40|59.94|59.24|59.94|59.24|59.94|59.24|59.94|59.24|1
1656214370000|2022-06-26 03:32:50|59.95|59.25|59.95|59.25|59.95|59.25|59.95|59.25|1
1656214390000|2022-06-26 03:33:10|59.94|59.24|59.93|59.23|59.94|59.24|59.93|59.23|2
1656214400000|2022-06-26 03:33:20|59.92|59.22|59.92|59.22|59.93|59.23|59.92|59.22|3
1656214410000|2022-06-26 03:33:30|59.91|59.21|59.91|59.21|59.91|59.21|59.91|59.21|1
1656214440000|2022-06-26 03:34:00|59.9|59.2|59.9|59.2|59.9|59.2|59.89|59.19|5
1656214450000|2022-06-26 03:34:10|59.89|59.19|59.9|59.2|59.9|59.2|59.89|59.19|12
1656214460000|2022-06-26 03:34:20|59.89|59.19|59.88|59.18|59.9|59.2|59.88|59.18|9
1656214480000|2022-06-26 03:34:40|59.87|59.17|59.88|59.18|59.88|59.18|59.87|59.17|2
1656214490000|2022-06-26 03:34:50|59.87|59.17|59.83|59.13|59.88|59.18|59.83|59.13|13
1656214500000|2022-06-26 03:35:00|59.84|59.14|59.82|59.12|59.84|59.14|59.8|59.1|9
1656214510000|2022-06-26 03:35:10|59.83|59.13|59.84|59.14|59.85|59.15|59.83|59.13|10
1656214530000|2022-06-26 03:35:30|59.83|59.13|59.83|59.13|59.83|59.13|59.83|59.13|1
1656214540000|2022-06-26 03:35:40|59.84|59.14|59.84|59.14|59.84|59.14|59.84|59.14|1
1656214550000|2022-06-26 03:35:50|59.83|59.13|59.83|59.13|59.84|59.14|59.83|59.13|3
1656214560000|2022-06-26 03:36:00|59.84|59.14|59.84|59.14|59.84|59.14|59.84|59.14|1
1656214610000|2022-06-26 03:36:50|59.85|59.15|59.87|59.17|59.87|59.17|59.85|59.15|7
1656214630000|2022-06-26 03:37:10|59.88|59.18|59.9|59.2|59.9|59.2|59.88|59.18|5
1656214640000|2022-06-26 03:37:20|59.91|59.21|59.91|59.21|59.91|59.21|59.91|59.21|1
1656214650000|2022-06-26 03:37:30|59.92|59.22|59.91|59.21|59.92|59.22|59.91|59.21|4
1656214660000|2022-06-26 03:37:40|59.92|59.22|59.92|59.22|59.92|59.22|59.92|59.22|1
1656214670000|2022-06-26 03:37:50|59.91|59.21|59.92|59.22|59.92|59.22|59.91|59.21|6
1656214710000|2022-06-26 03:38:30|59.93|59.23|59.93|59.23|59.93|59.23|59.92|59.22|19
1656214730000|2022-06-26 03:38:50|59.92|59.22|59.92|59.22|59.93|59.23|59.92|59.22|3
1656214740000|2022-06-26 03:39:00|59.93|59.23|59.94|59.24|59.94|59.24|59.92|59.22|6
1656214750000|2022-06-26 03:39:10|59.93|59.23|59.96|59.26|59.96|59.26|59.93|59.23|8
1656214760000|2022-06-26 03:39:20|59.95|59.25|59.97|59.27|59.97|59.27|59.95|59.25|3
1656214770000|2022-06-26 03:39:30|59.96|59.26|59.95|59.25|59.96|59.26|59.95|59.25|4
1656214780000|2022-06-26 03:39:40|59.94|59.24|59.94|59.24|59.95|59.25|59.94|59.24|3
1656214790000|2022-06-26 03:39:50|59.95|59.25|59.97|59.27|59.98|59.28|59.95|59.25|7
1656214800000|2022-06-26 03:40:00|59.98|59.28|59.98|59.28|59.98|59.28|59.97|59.27|3
1656214830000|2022-06-26 03:40:30|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|6
1656214840000|2022-06-26 03:40:40|59.99|59.29|59.97|59.27|60|59.3|59.97|59.27|6
1656214860000|2022-06-26 03:41:00|59.95|59.25|60.03|59.33|60.03|59.33|59.95|59.25|11
1656214870000|2022-06-26 03:41:10|60.02|59.32|60.03|59.33|60.04|59.34|60.02|59.32|4
1656214880000|2022-06-26 03:41:20|60.04|59.34|60.03|59.33|60.04|59.34|60.03|59.33|18
1656214890000|2022-06-26 03:41:30|60.04|59.34|60.04|59.34|60.04|59.34|60.03|59.33|5
1656214900000|2022-06-26 03:41:40|60.05|59.35|60.07|59.37|60.07|59.37|60.05|59.35|3
1656214910000|2022-06-26 03:41:50|60.06|59.36|60.06|59.36|60.06|59.36|60.06|59.36|1
1656214920000|2022-06-26 03:42:00|60.07|59.37|60.07|59.37|60.07|59.37|60.07|59.37|1
1656214930000|2022-06-26 03:42:10|60.06|59.36|60.06|59.36|60.07|59.37|60.06|59.36|3
1656214940000|2022-06-26 03:42:20|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|10
1656214950000|2022-06-26 03:42:30|60.07|59.37|60.07|59.37|60.07|59.37|60.05|59.35|11
1656214960000|2022-06-26 03:42:40|60.06|59.36|60.06|59.36|60.06|59.36|60.06|59.36|1
1656214970000|2022-06-26 03:42:50|60.05|59.35|60.05|59.35|60.06|59.36|60.05|59.35|9
1656214980000|2022-06-26 03:43:00|60.06|59.36|60.05|59.35|60.06|59.36|60.05|59.35|10
1656214990000|2022-06-26 03:43:10|60.04|59.34|60.04|59.34|60.04|59.34|60.04|59.34|1
1656215000000|2022-06-26 03:43:20|60.03|59.33|60.02|59.32|60.03|59.33|60.02|59.32|10
1656215010000|2022-06-26 03:43:30|60.03|59.33|60.02|59.32|60.03|59.33|60.02|59.32|2
1656215020000|2022-06-26 03:43:40|60.03|59.33|60.03|59.33|60.03|59.33|60.02|59.32|13
1656215030000|2022-06-26 03:43:50|60.02|59.32|60.03|59.33|60.03|59.33|60.02|59.32|18
1656215040000|2022-06-26 03:44:00|60.02|59.32|60.03|59.33|60.03|59.33|60.02|59.32|20
1656215050000|2022-06-26 03:44:10|60.02|59.32|60.02|59.32|60.03|59.33|60.02|59.32|3
1656215070000|2022-06-26 03:44:30|60.03|59.33|60.04|59.34|60.04|59.34|60.03|59.33|2
1656215080000|2022-06-26 03:44:40|60.03|59.33|60.04|59.34|60.04|59.34|60.03|59.33|2
1656215090000|2022-06-26 03:44:50|60.03|59.33|60.03|59.33|60.03|59.33|60.03|59.33|1
1656215100000|2022-06-26 03:45:00|60.02|59.32|60.05|59.35|60.05|59.35|60.02|59.32|8
1656215110000|2022-06-26 03:45:10|60.04|59.34|60.02|59.32|60.04|59.34|59.99|59.29|9
1656215120000|2022-06-26 03:45:20|60.03|59.33|60.02|59.32|60.03|59.33|60.02|59.32|2
1656215130000|2022-06-26 03:45:30|60.03|59.33|60.03|59.33|60.03|59.33|60.03|59.33|1
1656215140000|2022-06-26 03:45:40|60.04|59.34|60.04|59.34|60.04|59.34|60.03|59.33|3
1656215150000|2022-06-26 03:45:50|60.03|59.33|60.03|59.33|60.03|59.33|60.03|59.33|1
1656215160000|2022-06-26 03:46:00|60.04|59.34|60.02|59.32|60.04|59.34|60.02|59.32|3
1656215180000|2022-06-26 03:46:20|60.01|59.31|59.99|59.29|60.01|59.31|59.99|59.29|3
1656215190000|2022-06-26 03:46:30|60|59.3|60|59.3|60|59.3|60|59.3|1
1656215200000|2022-06-26 03:46:40|60.01|59.31|60.01|59.31|60.01|59.31|60|59.3|3
1656215230000|2022-06-26 03:47:10|60|59.3|60|59.3|60|59.3|60|59.3|1
1656215240000|2022-06-26 03:47:20|60.01|59.31|60.02|59.32|60.02|59.32|60.01|59.31|2
1656215250000|2022-06-26 03:47:30|60.03|59.33|60.03|59.33|60.03|59.33|60.03|59.33|1
1656215260000|2022-06-26 03:47:40|60.04|59.34|60.04|59.34|60.04|59.34|60.03|59.33|7
1656215270000|2022-06-26 03:47:50|60.03|59.33|60.04|59.34|60.04|59.34|60.03|59.33|4
1656215280000|2022-06-26 03:48:00|60.03|59.33|60.04|59.34|60.04|59.34|60.03|59.33|8
1656215290000|2022-06-26 03:48:10|60.03|59.33|60.05|59.35|60.05|59.35|60.03|59.33|5
1656215300000|2022-06-26 03:48:20|60.06|59.36|60.06|59.36|60.06|59.36|60.06|59.36|1
1656215320000|2022-06-26 03:48:40|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|2
1656215340000|2022-06-26 03:49:00|60.07|59.37|60.1|59.4|60.1|59.4|60.06|59.36|8
1656215350000|2022-06-26 03:49:10|60.11|59.41|60.17|59.47|60.18|59.48|60.11|59.41|9
1656215360000|2022-06-26 03:49:20|60.18|59.48|60.18|59.48|60.19|59.49|60.18|59.48|3
1656215370000|2022-06-26 03:49:30|60.19|59.49|60.22|59.52|60.22|59.52|60.18|59.48|5
1656215390000|2022-06-26 03:49:50|60.23|59.53|60.23|59.53|60.23|59.53|60.22|59.52|3
1656215400000|2022-06-26 03:50:00|60.22|59.52|60.23|59.53|60.23|59.53|60.22|59.52|2
1656215410000|2022-06-26 03:50:10|60.24|59.54|60.24|59.54|60.24|59.54|60.23|59.53|7
1656215420000|2022-06-26 03:50:20|60.25|59.55|60.31|59.61|60.32|59.62|60.24|59.54|11
1656215430000|2022-06-26 03:50:30|60.32|59.62|60.33|59.63|60.33|59.63|60.31|59.61|3
1656215440000|2022-06-26 03:50:40|60.32|59.62|60.49|59.79|60.49|59.79|60.32|59.62|15
1656215450000|2022-06-26 03:50:50|60.48|59.78|60.45|59.75|60.48|59.78|60.45|59.75|8
1656215460000|2022-06-26 03:51:00|60.48|59.78|60.5|59.8|60.5|59.8|60.47|59.77|5
1656215470000|2022-06-26 03:51:10|60.51|59.81|60.46|59.76|60.51|59.81|60.46|59.76|7
1656215480000|2022-06-26 03:51:20|60.45|59.75|60.43|59.73|60.45|59.75|60.43|59.73|3
1656215490000|2022-06-26 03:51:30|60.42|59.72|60.37|59.67|60.42|59.72|60.35|59.65|11
1656215500000|2022-06-26 03:51:40|60.38|59.68|60.35|59.65|60.38|59.68|60.35|59.65|6
1656215510000|2022-06-26 03:51:50|60.36|59.66|60.36|59.66|60.36|59.66|60.34|59.64|10
1656215520000|2022-06-26 03:52:00|60.38|59.68|60.4|59.7|60.4|59.7|60.38|59.68|7
1656215530000|2022-06-26 03:52:10|60.39|59.69|60.37|59.67|60.39|59.69|60.37|59.67|3
1656215540000|2022-06-26 03:52:20|60.36|59.66|60.38|59.68|60.38|59.68|60.36|59.66|3
1656215550000|2022-06-26 03:52:30|60.39|59.69|60.39|59.69|60.39|59.69|60.39|59.69|1
1656215560000|2022-06-26 03:52:40|60.4|59.7|60.41|59.71|60.41|59.71|60.4|59.7|2
1656215570000|2022-06-26 03:52:50|60.4|59.7|60.4|59.7|60.41|59.71|60.4|59.7|3
1656215580000|2022-06-26 03:53:00|60.39|59.69|60.4|59.7|60.41|59.71|60.39|59.69|8
1656215590000|2022-06-26 03:53:10|60.41|59.71|60.4|59.7|60.42|59.72|60.4|59.7|16
1656215600000|2022-06-26 03:53:20|60.41|59.71|60.42|59.72|60.42|59.72|60.41|59.71|2
1656215610000|2022-06-26 03:53:30|60.41|59.71|60.39|59.69|60.42|59.72|60.38|59.68|9
1656215630000|2022-06-26 03:53:50|60.41|59.71|60.4|59.7|60.42|59.72|60.4|59.7|6
1656215640000|2022-06-26 03:54:00|60.39|59.69|60.4|59.7|60.4|59.7|60.39|59.69|4
1656215650000|2022-06-26 03:54:10|60.39|59.69|60.39|59.69|60.4|59.7|60.39|59.69|3
1656215660000|2022-06-26 03:54:20|60.37|59.67|60.42|59.72|60.42|59.72|60.37|59.67|7
1656215670000|2022-06-26 03:54:30|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|7
1656215680000|2022-06-26 03:54:40|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|3
1656215690000|2022-06-26 03:54:50|60.45|59.75|60.45|59.75|60.46|59.76|60.44|59.74|5
1656215700000|2022-06-26 03:55:00|60.44|59.74|60.43|59.73|60.45|59.75|60.43|59.73|8
1656215710000|2022-06-26 03:55:10|60.42|59.72|60.41|59.71|60.43|59.73|60.41|59.71|4
1656215720000|2022-06-26 03:55:20|60.4|59.7|60.4|59.7|60.4|59.7|60.4|59.7|1
1656215730000|2022-06-26 03:55:30|60.41|59.71|60.41|59.71|60.41|59.71|60.4|59.7|3
1656215760000|2022-06-26 03:56:00|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|2
1656215780000|2022-06-26 03:56:20|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|2
1656215790000|2022-06-26 03:56:30|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|15
1656215800000|2022-06-26 03:56:40|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|4
1656215810000|2022-06-26 03:56:50|60.45|59.75|60.44|59.74|60.45|59.75|60.44|59.74|2
1656215820000|2022-06-26 03:57:00|60.43|59.73|60.43|59.73|60.44|59.74|60.43|59.73|3
1656215830000|2022-06-26 03:57:10|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|7
1656215840000|2022-06-26 03:57:20|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|2
1656215850000|2022-06-26 03:57:30|60.43|59.73|60.43|59.73|60.43|59.73|60.43|59.73|1
1656215860000|2022-06-26 03:57:40|60.42|59.72|60.42|59.72|60.43|59.73|60.42|59.72|3
1656215870000|2022-06-26 03:57:50|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|4
1656215880000|2022-06-26 03:58:00|60.37|59.67|60.32|59.62|60.37|59.67|60.31|59.61|10
1656215890000|2022-06-26 03:58:10|60.33|59.63|60.32|59.62|60.33|59.63|60.32|59.62|6
1656215900000|2022-06-26 03:58:20|60.33|59.63|60.32|59.62|60.33|59.63|60.32|59.62|4
1656215910000|2022-06-26 03:58:30|60.31|59.61|60.31|59.61|60.31|59.61|60.31|59.61|1
1656215930000|2022-06-26 03:58:50|60.3|59.6|60.3|59.6|60.3|59.6|60.3|59.6|1
1656215940000|2022-06-26 03:59:00|60.29|59.59|60.28|59.58|60.29|59.59|60.28|59.58|2
1656215950000|2022-06-26 03:59:10|60.27|59.57|60.26|59.56|60.27|59.57|60.23|59.53|8
1656215970000|2022-06-26 03:59:30|60.27|59.57|60.27|59.57|60.27|59.57|60.27|59.57|1
1656215980000|2022-06-26 03:59:40|60.28|59.58|60.28|59.58|60.28|59.58|60.27|59.57|5
1656215990000|2022-06-26 03:59:50|60.29|59.59|60.28|59.58|60.29|59.59|60.28|59.58|4
1656216000000|2022-06-26 04:00:00|60.29|59.59|60.3|59.6|60.3|59.6|60.28|59.58|4
1656216010000|2022-06-26 04:00:10|60.31|59.61|60.31|59.61|60.31|59.61|60.3|59.6|5
1656216020000|2022-06-26 04:00:20|60.3|59.6|60.29|59.59|60.31|59.61|60.29|59.59|9
1656216030000|2022-06-26 04:00:30|60.27|59.57|60.26|59.56|60.27|59.57|60.26|59.56|8
1656216040000|2022-06-26 04:00:40|60.27|59.57|60.26|59.56|60.27|59.57|60.26|59.56|2
1656216060000|2022-06-26 04:01:00|60.27|59.57|60.31|59.61|60.31|59.61|60.27|59.57|9
1656216070000|2022-06-26 04:01:10|60.32|59.62|60.33|59.63|60.33|59.63|60.32|59.62|2
1656216080000|2022-06-26 04:01:20|60.34|59.64|60.34|59.64|60.35|59.65|60.34|59.64|7
1656216090000|2022-06-26 04:01:30|60.35|59.65|60.36|59.66|60.36|59.66|60.35|59.65|2
1656216100000|2022-06-26 04:01:40|60.35|59.65|60.33|59.63|60.35|59.65|60.33|59.63|3
1656216120000|2022-06-26 04:02:00|60.34|59.64|60.33|59.63|60.34|59.64|60.33|59.63|2
1656216130000|2022-06-26 04:02:10|60.34|59.64|60.32|59.62|60.34|59.64|60.32|59.62|3
1656216140000|2022-06-26 04:02:20|60.31|59.61|60.3|59.6|60.31|59.61|60.3|59.6|2
1656216160000|2022-06-26 04:02:40|60.31|59.61|60.31|59.61|60.32|59.62|60.3|59.6|5
1656216170000|2022-06-26 04:02:50|60.32|59.62|60.31|59.61|60.32|59.62|60.31|59.61|2
1656216180000|2022-06-26 04:03:00|60.32|59.62|60.32|59.62|60.32|59.62|60.32|59.62|1
1656216190000|2022-06-26 04:03:10|60.31|59.61|60.32|59.62|60.32|59.62|60.31|59.61|6
1656216210000|2022-06-26 04:03:30|60.31|59.61|60.31|59.61|60.31|59.61|60.31|59.61|1
1656216220000|2022-06-26 04:03:40|60.3|59.6|60.32|59.62|60.32|59.62|60.3|59.6|9
1656216230000|2022-06-26 04:03:50|60.31|59.61|60.31|59.61|60.32|59.62|60.31|59.61|3
1656216240000|2022-06-26 04:04:00|60.32|59.62|60.33|59.63|60.33|59.63|60.32|59.62|2
1656216250000|2022-06-26 04:04:10|60.34|59.64|60.34|59.64|60.34|59.64|60.34|59.64|1
1656216260000|2022-06-26 04:04:20|60.33|59.63|60.34|59.64|60.34|59.64|60.33|59.63|2
1656216290000|2022-06-26 04:04:50|60.35|59.65|60.35|59.65|60.35|59.65|60.35|59.65|1
1656216300000|2022-06-26 04:05:00|60.34|59.64|60.38|59.68|60.39|59.69|60.34|59.64|11
1656216310000|2022-06-26 04:05:10|60.39|59.69|60.41|59.71|60.41|59.71|60.38|59.68|5
1656216320000|2022-06-26 04:05:20|60.42|59.72|60.42|59.72|60.42|59.72|60.41|59.71|3
1656216330000|2022-06-26 04:05:30|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|5
1656216340000|2022-06-26 04:05:40|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|4
1656216350000|2022-06-26 04:05:50|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|4
1656216360000|2022-06-26 04:06:00|60.44|59.74|60.44|59.74|60.44|59.74|60.44|59.74|1
1656216370000|2022-06-26 04:06:10|60.43|59.73|60.42|59.72|60.43|59.73|60.42|59.72|2
1656216380000|2022-06-26 04:06:20|60.43|59.73|60.43|59.73|60.43|59.73|60.43|59.73|1
1656216390000|2022-06-26 04:06:30|60.44|59.74|60.43|59.73|60.44|59.74|60.43|59.73|6
1656216400000|2022-06-26 04:06:40|60.44|59.74|60.44|59.74|60.44|59.74|60.43|59.73|3
1656216410000|2022-06-26 04:06:50|60.43|59.73|60.44|59.74|60.44|59.74|60.43|59.73|2
1656216420000|2022-06-26 04:07:00|60.43|59.73|60.43|59.73|60.43|59.73|60.42|59.72|5
1656216440000|2022-06-26 04:07:20|60.42|59.72|60.4|59.7|60.42|59.72|60.4|59.7|3
1656216450000|2022-06-26 04:07:30|60.41|59.71|60.41|59.71|60.41|59.71|60.41|59.71|1
1656216460000|2022-06-26 04:07:40|60.42|59.72|60.4|59.7|60.42|59.72|60.4|59.7|9
1656216470000|2022-06-26 04:07:50|60.41|59.71|60.43|59.73|60.43|59.73|60.41|59.71|3
1656216480000|2022-06-26 04:08:00|60.42|59.72|60.43|59.73|60.43|59.73|60.42|59.72|14
1656216490000|2022-06-26 04:08:10|60.44|59.74|60.46|59.76|60.46|59.76|60.44|59.74|5
1656216500000|2022-06-26 04:08:20|60.45|59.75|60.45|59.75|60.45|59.75|60.45|59.75|1
1656216530000|2022-06-26 04:08:50|60.46|59.76|60.48|59.78|60.48|59.78|60.46|59.76|5
1656216540000|2022-06-26 04:09:00|60.47|59.77|60.48|59.78|60.48|59.78|60.47|59.77|2
1656216550000|2022-06-26 04:09:10|60.49|59.79|60.48|59.78|60.49|59.79|60.48|59.78|2
1656216570000|2022-06-26 04:09:30|60.49|59.79|60.49|59.79|60.49|59.79|60.49|59.79|1
1656216580000|2022-06-26 04:09:40|60.5|59.8|60.49|59.79|60.5|59.8|60.49|59.79|2
1656216600000|2022-06-26 04:10:00|60.5|59.8|60.5|59.8|60.5|59.8|60.5|59.8|1
1656216610000|2022-06-26 04:10:10|60.51|59.81|60.73|60.03|60.73|60.03|60.51|59.81|15
1656216620000|2022-06-26 04:10:20|60.74|60.04|60.77|60.07|60.78|60.08|60.74|60.04|11
1656216630000|2022-06-26 04:10:30|60.76|60.06|60.7|60|60.78|60.08|60.7|60|14
1656216640000|2022-06-26 04:10:40|60.71|60.01|60.7|60|60.73|60.03|60.69|59.99|14
1656216650000|2022-06-26 04:10:50|60.69|59.99|60.66|59.96|60.7|60|60.65|59.95|10
1656216660000|2022-06-26 04:11:00|60.67|59.97|60.7|60|60.7|60|60.67|59.97|10
1656216670000|2022-06-26 04:11:10|60.71|60.01|60.73|60.03|60.75|60.05|60.71|60.01|13
1656216680000|2022-06-26 04:11:20|60.72|60.02|60.71|60.01|60.73|60.03|60.7|60|10
1656216700000|2022-06-26 04:11:40|60.72|60.02|60.72|60.02|60.72|60.02|60.71|60.01|5
1656216710000|2022-06-26 04:11:50|60.71|60.01|60.68|59.98|60.71|60.01|60.68|59.98|4
1656216720000|2022-06-26 04:12:00|60.67|59.97|60.67|59.97|60.67|59.97|60.67|59.97|1
1656216730000|2022-06-26 04:12:10|60.66|59.96|60.66|59.96|60.66|59.96|60.66|59.96|1
1656216740000|2022-06-26 04:12:20|60.65|59.95|60.65|59.95|60.65|59.95|60.65|59.95|1
1656216750000|2022-06-26 04:12:30|60.64|59.94|60.61|59.91|60.65|59.95|60.61|59.91|6
1656216760000|2022-06-26 04:12:40|60.62|59.92|60.64|59.94|60.64|59.94|60.62|59.92|3
1656216770000|2022-06-26 04:12:50|60.65|59.95|60.66|59.96|60.66|59.96|60.65|59.95|4
1656216800000|2022-06-26 04:13:20|60.67|59.97|60.66|59.96|60.67|59.97|60.66|59.96|8
1656216810000|2022-06-26 04:13:30|60.67|59.97|60.67|59.97|60.67|59.97|60.66|59.96|5
1656216820000|2022-06-26 04:13:40|60.66|59.96|60.66|59.96|60.66|59.96|60.66|59.96|1
1656216830000|2022-06-26 04:13:50|60.65|59.95|60.65|59.95|60.66|59.96|60.65|59.95|9
1656216840000|2022-06-26 04:14:00|60.64|59.94|60.62|59.92|60.65|59.95|60.62|59.92|9
1656216850000|2022-06-26 04:14:10|60.63|59.93|60.64|59.94|60.65|59.95|60.63|59.93|6
1656216860000|2022-06-26 04:14:20|60.65|59.95|60.65|59.95|60.65|59.95|60.64|59.94|3
1656216870000|2022-06-26 04:14:30|60.64|59.94|60.64|59.94|60.65|59.95|60.64|59.94|9
1656216890000|2022-06-26 04:14:50|60.63|59.93|60.63|59.93|60.63|59.93|60.63|59.93|1
1656216900000|2022-06-26 04:15:00|60.64|59.94|60.63|59.93|60.64|59.94|60.63|59.93|2
1656216920000|2022-06-26 04:15:20|60.64|59.94|60.66|59.96|60.66|59.96|60.63|59.93|5
1656216930000|2022-06-26 04:15:30|60.65|59.95|60.63|59.93|60.65|59.95|60.63|59.93|3
1656216940000|2022-06-26 04:15:40|60.64|59.94|60.63|59.93|60.64|59.94|60.63|59.93|2
1656216950000|2022-06-26 04:15:50|60.64|59.94|60.63|59.93|60.64|59.94|60.63|59.93|6
1656216960000|2022-06-26 04:16:00|60.64|59.94|60.66|59.96|60.66|59.96|60.64|59.94|3
1656216970000|2022-06-26 04:16:10|60.65|59.95|60.66|59.96|60.66|59.96|60.65|59.95|2
1656216980000|2022-06-26 04:16:20|60.67|59.97|60.68|59.98|60.68|59.98|60.67|59.97|2
1656216990000|2022-06-26 04:16:30|60.69|59.99|60.66|59.96|60.69|59.99|60.66|59.96|8
1656217000000|2022-06-26 04:16:40|60.67|59.97|60.67|59.97|60.7|60|60.66|59.96|9
1656217010000|2022-06-26 04:16:50|60.68|59.98|60.68|59.98|60.68|59.98|60.67|59.97|3
1656217020000|2022-06-26 04:17:00|60.69|59.99|60.73|60.03|60.73|60.03|60.69|59.99|4
1656217030000|2022-06-26 04:17:10|60.74|60.04|60.74|60.04|60.74|60.04|60.74|60.04|1
1656217040000|2022-06-26 04:17:20|60.72|60.02|60.7|60|60.72|60.02|60.7|60|5
1656217050000|2022-06-26 04:17:30|60.69|59.99|60.7|60|60.7|60|60.69|59.99|2
1656217060000|2022-06-26 04:17:40|60.71|60.01|60.76|60.06|60.76|60.06|60.71|60.01|10
1656217070000|2022-06-26 04:17:50|60.77|60.07|60.73|60.03|60.77|60.07|60.72|60.02|7
1656217080000|2022-06-26 04:18:00|60.72|60.02|60.72|60.02|60.73|60.03|60.72|60.02|7
1656217090000|2022-06-26 04:18:10|60.73|60.03|60.75|60.05|60.75|60.05|60.72|60.02|5
1656217100000|2022-06-26 04:18:20|60.74|60.04|60.73|60.03|60.74|60.04|60.73|60.03|4
1656217110000|2022-06-26 04:18:30|60.72|60.02|60.71|60.01|60.72|60.02|60.69|59.99|7
1656217120000|2022-06-26 04:18:40|60.72|60.02|60.72|60.02|60.72|60.02|60.71|60.01|3
1656217130000|2022-06-26 04:18:50|60.71|60.01|60.71|60.01|60.71|60.01|60.71|60.01|1
1656217140000|2022-06-26 04:19:00|60.72|60.02|60.71|60.01|60.72|60.02|60.71|60.01|8
1656217150000|2022-06-26 04:19:10|60.72|60.02|60.72|60.02|60.72|60.02|60.71|60.01|3
1656217160000|2022-06-26 04:19:20|60.71|60.01|60.71|60.01|60.71|60.01|60.71|60.01|1
1656217170000|2022-06-26 04:19:30|60.7|60|60.7|60|60.7|60|60.7|60|1
1656217180000|2022-06-26 04:19:40|60.71|60.01|60.71|60.01|60.71|60.01|60.71|60.01|1
1656217190000|2022-06-26 04:19:50|60.72|60.02|60.73|60.03|60.73|60.03|60.72|60.02|2
1656217200000|2022-06-26 04:20:00|60.72|60.02|60.72|60.02|60.72|60.02|60.72|60.02|1
1656217210000|2022-06-26 04:20:10|60.73|60.03|60.74|60.04|60.74|60.04|60.73|60.03|2
1656217220000|2022-06-26 04:20:20|60.73|60.03|60.73|60.03|60.74|60.04|60.73|60.03|5
1656217250000|2022-06-26 04:20:50|60.72|60.02|60.72|60.02|60.72|60.02|60.72|60.02|1
1656217260000|2022-06-26 04:21:00|60.71|60.01|60.69|59.99|60.72|60.02|60.69|59.99|7
1656217270000|2022-06-26 04:21:10|60.68|59.98|60.68|59.98|60.69|59.99|60.68|59.98|5
1656217280000|2022-06-26 04:21:20|60.69|59.99|60.67|59.97|60.69|59.99|60.67|59.97|11
1656217290000|2022-06-26 04:21:30|60.66|59.96|60.65|59.95|60.66|59.96|60.65|59.95|2
1656217300000|2022-06-26 04:21:40|60.64|59.94|60.6|59.9|60.65|59.95|60.59|59.89|13
1656217310000|2022-06-26 04:21:50|60.59|59.89|60.55|59.85|60.59|59.89|60.55|59.85|5
1656217320000|2022-06-26 04:22:00|60.56|59.86|60.56|59.86|60.56|59.86|60.55|59.85|3
1656217330000|2022-06-26 04:22:10|60.57|59.87|60.57|59.87|60.58|59.88|60.57|59.87|3
1656217340000|2022-06-26 04:22:20|60.59|59.89|60.58|59.88|60.6|59.9|60.58|59.88|4
1656217350000|2022-06-26 04:22:30|60.57|59.87|60.58|59.88|60.58|59.88|60.56|59.86|4
1656217360000|2022-06-26 04:22:40|60.57|59.87|60.56|59.86|60.57|59.87|60.56|59.86|2
1656217370000|2022-06-26 04:22:50|60.55|59.85|60.56|59.86|60.56|59.86|60.55|59.85|2
1656217380000|2022-06-26 04:23:00|60.55|59.85|60.54|59.84|60.56|59.86|60.54|59.84|8
1656217390000|2022-06-26 04:23:10|60.55|59.85|60.55|59.85|60.55|59.85|60.54|59.84|3
1656217400000|2022-06-26 04:23:20|60.56|59.86|60.55|59.85|60.56|59.86|60.55|59.85|2
1656217410000|2022-06-26 04:23:30|60.56|59.86|60.54|59.84|60.56|59.86|60.54|59.84|5
1656217430000|2022-06-26 04:23:50|60.55|59.85|60.53|59.83|60.55|59.85|60.53|59.83|2
1656217440000|2022-06-26 04:24:00|60.52|59.82|60.53|59.83|60.53|59.83|60.52|59.82|2
1656217450000|2022-06-26 04:24:10|60.52|59.82|60.52|59.82|60.53|59.83|60.52|59.82|3
1656217460000|2022-06-26 04:24:20|60.51|59.81|60.51|59.81|60.53|59.83|60.51|59.81|9
1656217470000|2022-06-26 04:24:30|60.52|59.82|60.51|59.81|60.52|59.82|60.51|59.81|6
1656217480000|2022-06-26 04:24:40|60.5|59.8|60.49|59.79|60.5|59.8|60.49|59.79|2
1656217490000|2022-06-26 04:24:50|60.48|59.78|60.48|59.78|60.49|59.79|60.48|59.78|3
1656217500000|2022-06-26 04:25:00|60.47|59.77|60.5|59.8|60.5|59.8|60.47|59.77|6
1656217510000|2022-06-26 04:25:10|60.51|59.81|60.49|59.79|60.51|59.81|60.49|59.79|3
1656217520000|2022-06-26 04:25:20|60.48|59.78|60.43|59.73|60.48|59.78|60.43|59.73|5
1656217530000|2022-06-26 04:25:30|60.42|59.72|60.4|59.7|60.42|59.72|60.36|59.66|10
1656217540000|2022-06-26 04:25:40|60.41|59.71|60.38|59.68|60.41|59.71|60.38|59.68|6
1656217550000|2022-06-26 04:25:50|60.37|59.67|60.36|59.66|60.37|59.67|60.35|59.65|6
1656217560000|2022-06-26 04:26:00|60.37|59.67|60.38|59.68|60.4|59.7|60.37|59.67|6
1656217570000|2022-06-26 04:26:10|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|2
1656217580000|2022-06-26 04:26:20|60.35|59.65|60.3|59.6|60.35|59.65|60.3|59.6|7
1656217590000|2022-06-26 04:26:30|60.29|59.59|60.13|59.43|60.29|59.59|60.13|59.43|9
1656217600000|2022-06-26 04:26:40|60.14|59.44|60.19|59.49|60.22|59.52|60.13|59.43|16
1656217610000|2022-06-26 04:26:50|60.2|59.5|60.19|59.49|60.22|59.52|60.19|59.49|10
1656217620000|2022-06-26 04:27:00|60.18|59.48|60.18|59.48|60.2|59.5|60.17|59.47|9
1656217630000|2022-06-26 04:27:10|60.19|59.49|60.22|59.52|60.22|59.52|60.18|59.48|10
1656217640000|2022-06-26 04:27:20|60.21|59.51|60.22|59.52|60.22|59.52|60.2|59.5|5
1656217650000|2022-06-26 04:27:30|60.21|59.51|60.21|59.51|60.21|59.51|60.21|59.51|1
1656217660000|2022-06-26 04:27:40|60.22|59.52|60.21|59.51|60.22|59.52|60.21|59.51|2
1656217670000|2022-06-26 04:27:50|60.2|59.5|60.19|59.49|60.2|59.5|60.19|59.49|2
1656217680000|2022-06-26 04:28:00|60.2|59.5|60.2|59.5|60.2|59.5|60.19|59.49|3
1656217700000|2022-06-26 04:28:20|60.19|59.49|60.09|59.39|60.19|59.49|60.09|59.39|7
1656217710000|2022-06-26 04:28:30|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|2
1656217720000|2022-06-26 04:28:40|60.06|59.36|60.14|59.44|60.14|59.44|60.06|59.36|8
1656217730000|2022-06-26 04:28:50|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|2
1656217740000|2022-06-26 04:29:00|60.15|59.45|60.14|59.44|60.15|59.45|60.14|59.44|2
1656217750000|2022-06-26 04:29:10|60.15|59.45|60.16|59.46|60.17|59.47|60.15|59.45|6
1656217760000|2022-06-26 04:29:20|60.15|59.45|60.18|59.48|60.18|59.48|60.15|59.45|10
1656217770000|2022-06-26 04:29:30|60.17|59.47|60.17|59.47|60.18|59.48|60.17|59.47|3
1656217780000|2022-06-26 04:29:40|60.16|59.46|60.16|59.46|60.18|59.48|60.16|59.46|5
1656217790000|2022-06-26 04:29:50|60.17|59.47|60.17|59.47|60.17|59.47|60.17|59.47|1
1656217800000|2022-06-26 04:30:00|60.16|59.46|60.1|59.4|60.16|59.46|60.1|59.4|10
1656217810000|2022-06-26 04:30:10|60.09|59.39|60.11|59.41|60.11|59.41|60.09|59.39|7
1656217820000|2022-06-26 04:30:20|60.12|59.42|60.17|59.47|60.17|59.47|60.12|59.42|6
1656217830000|2022-06-26 04:30:30|60.18|59.48|60.17|59.47|60.18|59.48|60.17|59.47|4
1656217840000|2022-06-26 04:30:40|60.18|59.48|60.19|59.49|60.19|59.49|60.17|59.47|4
1656217850000|2022-06-26 04:30:50|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|2
1656217860000|2022-06-26 04:31:00|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|2
1656217870000|2022-06-26 04:31:10|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|4
1656217880000|2022-06-26 04:31:20|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|2
1656217890000|2022-06-26 04:31:30|60.18|59.48|60.18|59.48|60.18|59.48|60.18|59.48|1
1656217900000|2022-06-26 04:31:40|60.17|59.47|60.17|59.47|60.17|59.47|60.16|59.46|3
1656217910000|2022-06-26 04:31:50|60.16|59.46|60.16|59.46|60.17|59.47|60.16|59.46|3
1656217920000|2022-06-26 04:32:00|60.15|59.45|60.15|59.45|60.15|59.45|60.15|59.45|1
1656217930000|2022-06-26 04:32:10|60.16|59.46|60.14|59.44|60.16|59.46|60.14|59.44|3
1656217940000|2022-06-26 04:32:20|60.15|59.45|60.15|59.45|60.15|59.45|60.14|59.44|5
1656217950000|2022-06-26 04:32:30|60.13|59.43|60.14|59.44|60.14|59.44|60.13|59.43|2
1656217970000|2022-06-26 04:32:50|60.15|59.45|60.15|59.45|60.15|59.45|60.13|59.43|5
1656217990000|2022-06-26 04:33:10|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|6
1656218000000|2022-06-26 04:33:20|60.12|59.42|60.12|59.42|60.13|59.43|60.12|59.42|3
1656218030000|2022-06-26 04:33:50|60.13|59.43|60.13|59.43|60.13|59.43|60.13|59.43|1
1656218040000|2022-06-26 04:34:00|60.14|59.44|60.15|59.45|60.16|59.46|60.14|59.44|6
1656218050000|2022-06-26 04:34:10|60.16|59.46|60.15|59.45|60.16|59.46|60.15|59.45|2
1656218060000|2022-06-26 04:34:20|60.14|59.44|60.15|59.45|60.15|59.45|60.14|59.44|2
1656218070000|2022-06-26 04:34:30|60.16|59.46|60.16|59.46|60.16|59.46|60.15|59.45|3
1656218080000|2022-06-26 04:34:40|60.17|59.47|60.23|59.53|60.23|59.53|60.17|59.47|7
1656218090000|2022-06-26 04:34:50|60.22|59.52|60.24|59.54|60.24|59.54|60.22|59.52|9
1656218100000|2022-06-26 04:35:00|60.23|59.53|60.26|59.56|60.26|59.56|60.23|59.53|8
1656218110000|2022-06-26 04:35:10|60.27|59.57|60.29|59.59|60.29|59.59|60.27|59.57|3
1656218120000|2022-06-26 04:35:20|60.3|59.6|60.29|59.59|60.3|59.6|60.29|59.59|6
1656218130000|2022-06-26 04:35:30|60.3|59.6|60.3|59.6|60.3|59.6|60.29|59.59|5
1656218140000|2022-06-26 04:35:40|60.29|59.59|60.29|59.59|60.29|59.59|60.29|59.59|1
1656218150000|2022-06-26 04:35:50|60.3|59.6|60.34|59.64|60.34|59.64|60.3|59.6|7
1656218160000|2022-06-26 04:36:00|60.33|59.63|60.35|59.65|60.35|59.65|60.33|59.63|3
1656218170000|2022-06-26 04:36:10|60.34|59.64|60.34|59.64|60.35|59.65|60.33|59.63|7
1656218180000|2022-06-26 04:36:20|60.33|59.63|60.32|59.62|60.34|59.64|60.3|59.6|7
1656218190000|2022-06-26 04:36:30|60.33|59.63|60.3|59.6|60.33|59.63|60.3|59.6|10
1656218200000|2022-06-26 04:36:40|60.31|59.61|60.29|59.59|60.31|59.61|60.29|59.59|3
1656218210000|2022-06-26 04:36:50|60.3|59.6|60.3|59.6|60.3|59.6|60.29|59.59|3
1656218220000|2022-06-26 04:37:00|60.29|59.59|60.3|59.6|60.3|59.6|60.29|59.59|4
1656218230000|2022-06-26 04:37:10|60.29|59.59|60.28|59.58|60.3|59.6|60.28|59.58|7
1656218240000|2022-06-26 04:37:20|60.27|59.57|60.27|59.57|60.28|59.58|60.27|59.57|11
1656218250000|2022-06-26 04:37:30|60.28|59.58|60.28|59.58|60.28|59.58|60.27|59.57|5
1656218260000|2022-06-26 04:37:40|60.29|59.59|60.31|59.61|60.31|59.61|60.29|59.59|5
1656218270000|2022-06-26 04:37:50|60.32|59.62|60.32|59.62|60.35|59.65|60.32|59.62|8
1656218280000|2022-06-26 04:38:00|60.31|59.61|60.32|59.62|60.32|59.62|60.31|59.61|4
1656218290000|2022-06-26 04:38:10|60.33|59.63|60.33|59.63|60.33|59.63|60.31|59.61|5
1656218300000|2022-06-26 04:38:20|60.32|59.62|60.3|59.6|60.33|59.63|60.3|59.6|5
1656218310000|2022-06-26 04:38:30|60.31|59.61|60.34|59.64|60.34|59.64|60.31|59.61|6
1656218320000|2022-06-26 04:38:40|60.35|59.65|60.35|59.65|60.35|59.65|60.34|59.64|5
1656218330000|2022-06-26 04:38:50|60.34|59.64|60.36|59.66|60.36|59.66|60.34|59.64|9
1656218340000|2022-06-26 04:39:00|60.37|59.67|60.37|59.67|60.37|59.67|60.36|59.66|3
1656218350000|2022-06-26 04:39:10|60.36|59.66|60.39|59.69|60.39|59.69|60.36|59.66|15
1656218370000|2022-06-26 04:39:30|60.38|59.68|60.38|59.68|60.38|59.68|60.37|59.67|5
1656218380000|2022-06-26 04:39:40|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|4
1656218390000|2022-06-26 04:39:50|60.37|59.67|60.36|59.66|60.37|59.67|60.36|59.66|2
1656218400000|2022-06-26 04:40:00|60.35|59.65|60.35|59.65|60.35|59.65|60.35|59.65|1
1656218430000|2022-06-26 04:40:30|60.37|59.67|60.37|59.67|60.37|59.67|60.37|59.67|1
1656218450000|2022-06-26 04:40:50|60.36|59.66|60.37|59.67|60.37|59.67|60.36|59.66|2
1656218460000|2022-06-26 04:41:00|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|4
1656218470000|2022-06-26 04:41:10|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|8
1656218480000|2022-06-26 04:41:20|60.38|59.68|60.37|59.67|60.38|59.68|60.37|59.67|6
1656218490000|2022-06-26 04:41:30|60.36|59.66|60.27|59.57|60.36|59.66|60.27|59.57|5
1656218500000|2022-06-26 04:41:40|60.28|59.58|60.28|59.58|60.29|59.59|60.27|59.57|7
1656218510000|2022-06-26 04:41:50|60.29|59.59|60.26|59.56|60.29|59.59|60.26|59.56|6
1656218550000|2022-06-26 04:42:30|60.27|59.57|60.26|59.56|60.27|59.57|60.26|59.56|4
1656218560000|2022-06-26 04:42:40|60.27|59.57|60.28|59.58|60.28|59.58|60.27|59.57|4
1656218570000|2022-06-26 04:42:50|60.29|59.59|60.31|59.61|60.31|59.61|60.29|59.59|3
1656218580000|2022-06-26 04:43:00|60.32|59.62|60.32|59.62|60.32|59.62|60.32|59.62|1
1656218590000|2022-06-26 04:43:10|60.33|59.63|60.32|59.62|60.33|59.63|60.32|59.62|8
1656218600000|2022-06-26 04:43:20|60.33|59.63|60.31|59.61|60.33|59.63|60.31|59.61|3
1656218610000|2022-06-26 04:43:30|60.3|59.6|60.31|59.61|60.31|59.61|60.3|59.6|2
1656218630000|2022-06-26 04:43:50|60.3|59.6|60.3|59.6|60.3|59.6|60.3|59.6|1
1656218640000|2022-06-26 04:44:00|60.31|59.61|60.31|59.61|60.32|59.62|60.31|59.61|3
1656218660000|2022-06-26 04:44:20|60.29|59.59|60.29|59.59|60.3|59.6|60.29|59.59|9
1656218670000|2022-06-26 04:44:30|60.3|59.6|60.3|59.6|60.3|59.6|60.29|59.59|13
1656218730000|2022-06-26 04:45:30|60.31|59.61|60.31|59.61|60.32|59.62|60.31|59.61|3
1656218760000|2022-06-26 04:46:00|60.32|59.62|60.31|59.61|60.32|59.62|60.31|59.61|4
1656218770000|2022-06-26 04:46:10|60.32|59.62|60.32|59.62|60.32|59.62|60.31|59.61|3
1656218780000|2022-06-26 04:46:20|60.31|59.61|60.24|59.54|60.31|59.61|60.24|59.54|6
1656218790000|2022-06-26 04:46:30|60.25|59.55|60.21|59.51|60.25|59.55|60.21|59.51|7
1656218800000|2022-06-26 04:46:40|60.23|59.53|60.26|59.56|60.26|59.56|60.23|59.53|4
1656218810000|2022-06-26 04:46:50|60.25|59.55|60.25|59.55|60.26|59.56|60.25|59.55|17
1656218820000|2022-06-26 04:47:00|60.26|59.56|60.26|59.56|60.27|59.57|60.25|59.55|17
1656218830000|2022-06-26 04:47:10|60.27|59.57|60.24|59.54|60.27|59.57|60.24|59.54|14
1656218840000|2022-06-26 04:47:20|60.25|59.55|60.29|59.59|60.29|59.59|60.25|59.55|11
1656218860000|2022-06-26 04:47:40|60.28|59.58|60.26|59.56|60.28|59.58|60.26|59.56|3
1656218870000|2022-06-26 04:47:50|60.27|59.57|60.27|59.57|60.27|59.57|60.27|59.57|1
1656218880000|2022-06-26 04:48:00|60.26|59.56|60.26|59.56|60.26|59.56|60.26|59.56|1
1656218890000|2022-06-26 04:48:10|60.27|59.57|60.27|59.57|60.28|59.58|60.27|59.57|3
1656218900000|2022-06-26 04:48:20|60.28|59.58|60.29|59.59|60.31|59.61|60.28|59.58|5
1656218910000|2022-06-26 04:48:30|60.3|59.6|60.32|59.62|60.32|59.62|60.3|59.6|3
1656218940000|2022-06-26 04:49:00|60.31|59.61|60.29|59.59|60.31|59.61|60.29|59.59|3
1656218970000|2022-06-26 04:49:30|60.28|59.58|60.27|59.57|60.29|59.59|60.26|59.56|10
1656218990000|2022-06-26 04:49:50|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|2
1656219000000|2022-06-26 04:50:00|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|4
1656219010000|2022-06-26 04:50:10|60.26|59.56|60.24|59.54|60.26|59.56|60.24|59.54|3
1656219020000|2022-06-26 04:50:20|60.23|59.53|60.25|59.55|60.26|59.56|60.23|59.53|5
1656219030000|2022-06-26 04:50:30|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|8
1656219040000|2022-06-26 04:50:40|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|6
1656219050000|2022-06-26 04:50:50|60.24|59.54|60.23|59.53|60.25|59.55|60.22|59.52|8
1656219060000|2022-06-26 04:51:00|60.22|59.52|60.2|59.5|60.22|59.52|60.2|59.5|3
1656219070000|2022-06-26 04:51:10|60.21|59.51|60.2|59.5|60.21|59.51|60.2|59.5|6
1656219080000|2022-06-26 04:51:20|60.19|59.49|60.17|59.47|60.2|59.5|60.17|59.47|9
1656219090000|2022-06-26 04:51:30|60.16|59.46|60.17|59.47|60.17|59.47|60.16|59.46|10
1656219100000|2022-06-26 04:51:40|60.16|59.46|60.16|59.46|60.16|59.46|60.16|59.46|1
1656219110000|2022-06-26 04:51:50|60.15|59.45|60.15|59.45|60.16|59.46|60.15|59.45|5
1656219120000|2022-06-26 04:52:00|60.14|59.44|60.09|59.39|60.14|59.44|60.09|59.39|5
1656219130000|2022-06-26 04:52:10|60.1|59.4|60.09|59.39|60.11|59.41|60.09|59.39|8
1656219140000|2022-06-26 04:52:20|60.07|59.37|60.07|59.37|60.08|59.38|60.07|59.37|7
1656219150000|2022-06-26 04:52:30|60.06|59.36|60.07|59.37|60.07|59.37|60.05|59.35|4
1656219160000|2022-06-26 04:52:40|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|2
1656219170000|2022-06-26 04:52:50|60.08|59.38|60.12|59.42|60.12|59.42|60.08|59.38|7
1656219190000|2022-06-26 04:53:10|60.2|59.5|60.2|59.5|60.2|59.5|60.19|59.49|5
1656219200000|2022-06-26 04:53:20|60.19|59.49|60.19|59.49|60.2|59.5|60.18|59.48|5
1656219210000|2022-06-26 04:53:30|60.18|59.48|60.19|59.49|60.19|59.49|60.18|59.48|4
1656219220000|2022-06-26 04:53:40|60.2|59.5|60.2|59.5|60.2|59.5|60.2|59.5|1
1656219240000|2022-06-26 04:54:00|60.21|59.51|60.22|59.52|60.22|59.52|60.2|59.5|4
1656219250000|2022-06-26 04:54:10|60.23|59.53|60.23|59.53|60.24|59.54|60.22|59.52|5
1656219260000|2022-06-26 04:54:20|60.24|59.54|60.24|59.54|60.24|59.54|60.24|59.54|1
1656219310000|2022-06-26 04:55:10|60.25|59.55|60.25|59.55|60.25|59.55|60.24|59.54|3
1656219320000|2022-06-26 04:55:20|60.24|59.54|60.25|59.55|60.25|59.55|60.23|59.53|6
1656219330000|2022-06-26 04:55:30|60.24|59.54|60.22|59.52|60.24|59.54|60.21|59.51|9
1656219340000|2022-06-26 04:55:40|60.21|59.51|60.17|59.47|60.21|59.51|60.17|59.47|9
1656219350000|2022-06-26 04:55:50|60.18|59.48|60.18|59.48|60.18|59.48|60.17|59.47|3
1656219360000|2022-06-26 04:56:00|60.17|59.47|60.14|59.44|60.17|59.47|60.14|59.44|4
1656219370000|2022-06-26 04:56:10|60.15|59.45|60.13|59.43|60.15|59.45|60.13|59.43|7
1656219390000|2022-06-26 04:56:30|60.14|59.44|60.13|59.43|60.14|59.44|60.13|59.43|2
1656219400000|2022-06-26 04:56:40|60.12|59.42|60.12|59.42|60.12|59.42|60.12|59.42|1
1656219410000|2022-06-26 04:56:50|60.11|59.41|60.11|59.41|60.12|59.42|60.11|59.41|3
1656219420000|2022-06-26 04:57:00|60.1|59.4|60.1|59.4|60.11|59.41|60.1|59.4|3
1656219430000|2022-06-26 04:57:10|60.11|59.41|60.1|59.4|60.11|59.41|60.1|59.4|2
1656219440000|2022-06-26 04:57:20|60.09|59.39|60.09|59.39|60.09|59.39|60.09|59.39|1
1656219450000|2022-06-26 04:57:30|60.08|59.38|60.02|59.32|60.08|59.38|60.02|59.32|7
1656219460000|2022-06-26 04:57:40|60.01|59.31|60.03|59.33|60.03|59.33|60.01|59.31|9
1656219470000|2022-06-26 04:57:50|60.04|59.34|60.03|59.33|60.04|59.34|60.03|59.33|4
1656219480000|2022-06-26 04:58:00|60.04|59.34|60.03|59.33|60.04|59.34|60.03|59.33|2
1656219490000|2022-06-26 04:58:10|60.02|59.32|60.02|59.32|60.02|59.32|60.02|59.32|1
1656219500000|2022-06-26 04:58:20|60.03|59.33|60.03|59.33|60.03|59.33|60.03|59.33|1
1656219530000|2022-06-26 04:58:50|60.04|59.34|60.06|59.36|60.06|59.36|60.04|59.34|5
1656219540000|2022-06-26 04:59:00|60.05|59.35|60.05|59.35|60.06|59.36|60.04|59.34|4
1656219550000|2022-06-26 04:59:10|60.04|59.34|60.04|59.34|60.04|59.34|60.04|59.34|1
1656219560000|2022-06-26 04:59:20|60.05|59.35|60.05|59.35|60.05|59.35|60.04|59.34|15
1656219570000|2022-06-26 04:59:30|60.06|59.36|60.06|59.36|60.08|59.38|60.05|59.35|9
1656219580000|2022-06-26 04:59:40|60.05|59.35|60.01|59.31|60.06|59.36|60.01|59.31|9
1656219590000|2022-06-26 04:59:50|60|59.3|59.99|59.29|60|59.3|59.97|59.27|7
1656219600000|2022-06-26 05:00:00|60|59.3|60|59.3|60.01|59.31|60|59.3|3
1656219610000|2022-06-26 05:00:10|60.01|59.31|60.02|59.32|60.02|59.32|60.01|59.31|4
1656219620000|2022-06-26 05:00:20|60|59.3|60|59.3|60.01|59.31|60|59.3|3
1656219630000|2022-06-26 05:00:30|60.01|59.31|59.99|59.29|60.01|59.31|59.99|59.29|7
1656219640000|2022-06-26 05:00:40|59.98|59.28|59.98|59.28|59.99|59.29|59.98|59.28|3
1656219650000|2022-06-26 05:00:50|59.99|59.29|59.97|59.27|59.99|59.29|59.97|59.27|3
1656219670000|2022-06-26 05:01:10|59.96|59.26|59.98|59.28|59.98|59.28|59.96|59.26|5
1656219680000|2022-06-26 05:01:20|59.97|59.27|59.98|59.28|59.98|59.28|59.97|59.27|2
1656219690000|2022-06-26 05:01:30|59.99|59.29|59.99|59.29|59.99|59.29|59.98|59.28|5
1656219700000|2022-06-26 05:01:40|60|59.3|60|59.3|60|59.3|59.99|59.29|3
1656219710000|2022-06-26 05:01:50|59.99|59.29|60|59.3|60|59.3|59.99|59.29|2
1656219720000|2022-06-26 05:02:00|59.99|59.29|59.99|59.29|59.99|59.29|59.99|59.29|1
1656219730000|2022-06-26 05:02:10|59.98|59.28|59.97|59.27|59.98|59.28|59.97|59.27|2
1656219740000|2022-06-26 05:02:20|59.96|59.26|59.96|59.26|59.97|59.27|59.96|59.26|5
1656219750000|2022-06-26 05:02:30|59.97|59.27|59.95|59.25|59.97|59.27|59.95|59.25|4
1656219760000|2022-06-26 05:02:40|59.96|59.26|59.97|59.27|59.97|59.27|59.95|59.25|6
1656219770000|2022-06-26 05:02:50|59.98|59.28|59.97|59.27|59.98|59.28|59.97|59.27|2
1656219780000|2022-06-26 05:03:00|59.98|59.28|59.97|59.27|59.98|59.28|59.97|59.27|2
1656219790000|2022-06-26 05:03:10|59.98|59.28|60|59.3|60|59.3|59.98|59.28|3
1656219800000|2022-06-26 05:03:20|59.99|59.29|59.99|59.29|60|59.3|59.99|59.29|3
1656219810000|2022-06-26 05:03:30|59.98|59.28|59.98|59.28|59.99|59.29|59.98|59.28|7
1656219820000|2022-06-26 05:03:40|59.99|59.29|59.99|59.29|59.99|59.29|59.99|59.29|1
1656219840000|2022-06-26 05:04:00|59.98|59.28|59.98|59.28|59.99|59.29|59.98|59.28|9
1656219850000|2022-06-26 05:04:10|59.99|59.29|59.99|59.29|59.99|59.29|59.98|59.28|3
1656219860000|2022-06-26 05:04:20|59.98|59.28|59.98|59.28|59.98|59.28|59.98|59.28|1
1656219870000|2022-06-26 05:04:30|59.99|59.29|60|59.3|60|59.3|59.99|59.29|2
1656219880000|2022-06-26 05:04:40|59.99|59.29|59.99|59.29|60|59.3|59.99|59.29|3
1656219890000|2022-06-26 05:04:50|60|59.3|59.98|59.28|60|59.3|59.98|59.28|3
1656219900000|2022-06-26 05:05:00|59.99|59.29|60.01|59.31|60.01|59.31|59.99|59.29|3
1656219910000|2022-06-26 05:05:10|60|59.3|60|59.3|60|59.3|59.98|59.28|7
1656219930000|2022-06-26 05:05:30|59.99|59.29|59.99|59.29|60|59.3|59.99|59.29|3
1656219940000|2022-06-26 05:05:40|59.98|59.28|59.98|59.28|59.98|59.28|59.98|59.28|1
1656219950000|2022-06-26 05:05:50|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|2
1656219960000|2022-06-26 05:06:00|59.99|59.29|59.99|59.29|59.99|59.29|59.98|59.28|3
1656219970000|2022-06-26 05:06:10|60|59.3|59.99|59.29|60|59.3|59.99|59.29|10
1656219980000|2022-06-26 05:06:20|60|59.3|60.01|59.31|60.01|59.31|59.99|59.29|4
1656219990000|2022-06-26 05:06:30|60.02|59.32|60.02|59.32|60.03|59.33|60.02|59.32|5
1656220000000|2022-06-26 05:06:40|60.03|59.33|60.03|59.33|60.03|59.33|60.03|59.33|1
1656220010000|2022-06-26 05:06:50|60.02|59.32|60.02|59.32|60.02|59.32|60.01|59.31|3
1656220020000|2022-06-26 05:07:00|60.01|59.31|60.02|59.32|60.02|59.32|60.01|59.31|2
1656220040000|2022-06-26 05:07:20|60.03|59.33|60.02|59.32|60.03|59.33|60.02|59.32|4
1656220050000|2022-06-26 05:07:30|60.03|59.33|60|59.3|60.03|59.33|60|59.3|4
1656220070000|2022-06-26 05:07:50|59.99|59.29|59.97|59.27|59.99|59.29|59.97|59.27|5
1656220080000|2022-06-26 05:08:00|59.98|59.28|59.97|59.27|59.98|59.28|59.97|59.27|8
1656220090000|2022-06-26 05:08:10|59.98|59.28|59.99|59.29|60|59.3|59.98|59.28|4
1656220100000|2022-06-26 05:08:20|60|59.3|60|59.3|60|59.3|59.99|59.29|3
1656220110000|2022-06-26 05:08:30|59.99|59.29|59.99|59.29|59.99|59.29|59.99|59.29|1
1656220120000|2022-06-26 05:08:40|60|59.3|60|59.3|60|59.3|59.99|59.29|3
1656220130000|2022-06-26 05:08:50|59.99|59.29|59.99|59.29|60|59.3|59.99|59.29|3
1656220140000|2022-06-26 05:09:00|60|59.3|60|59.3|60|59.3|60|59.3|1
1656220150000|2022-06-26 05:09:10|59.99|59.29|59.99|59.29|59.99|59.29|59.99|59.29|1
1656220170000|2022-06-26 05:09:30|59.98|59.28|59.97|59.27|59.98|59.28|59.96|59.26|8
1656220190000|2022-06-26 05:09:50|59.96|59.26|59.97|59.27|59.97|59.27|59.95|59.25|4
1656220210000|2022-06-26 05:10:10|59.96|59.26|59.95|59.25|59.96|59.26|59.95|59.25|10
1656220220000|2022-06-26 05:10:20|59.96|59.26|59.94|59.24|59.96|59.26|59.94|59.24|5
1656220250000|2022-06-26 05:10:50|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|4
1656220260000|2022-06-26 05:11:00|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|2
1656220270000|2022-06-26 05:11:10|59.93|59.23|59.93|59.23|59.93|59.23|59.93|59.23|1
1656220300000|2022-06-26 05:11:40|59.92|59.22|59.9|59.2|59.92|59.22|59.9|59.2|3
1656220310000|2022-06-26 05:11:50|59.91|59.21|59.91|59.21|59.91|59.21|59.91|59.21|1
1656220320000|2022-06-26 05:12:00|59.9|59.2|59.9|59.2|59.9|59.2|59.9|59.2|1
1656220330000|2022-06-26 05:12:10|59.89|59.19|59.89|59.19|59.89|59.19|59.89|59.19|1
1656220340000|2022-06-26 05:12:20|59.88|59.18|59.9|59.2|59.9|59.2|59.88|59.18|5
1656220350000|2022-06-26 05:12:30|59.89|59.19|59.89|59.19|59.9|59.2|59.88|59.18|5
1656220360000|2022-06-26 05:12:40|59.88|59.18|59.92|59.22|59.92|59.22|59.88|59.18|5
1656220380000|2022-06-26 05:13:00|59.93|59.23|59.93|59.23|59.93|59.23|59.93|59.23|1
1656220400000|2022-06-26 05:13:20|59.94|59.24|59.96|59.26|59.96|59.26|59.94|59.24|5
1656220410000|2022-06-26 05:13:30|59.97|59.27|59.97|59.27|59.98|59.28|59.97|59.27|3
1656220420000|2022-06-26 05:13:40|59.98|59.28|59.99|59.29|59.99|59.29|59.98|59.28|2
1656220440000|2022-06-26 05:14:00|60|59.3|60.01|59.31|60.01|59.31|60|59.3|2
1656220460000|2022-06-26 05:14:20|60.02|59.32|60.02|59.32|60.03|59.33|60.01|59.31|7
1656220470000|2022-06-26 05:14:30|60.01|59.31|60.01|59.31|60.01|59.31|60.01|59.31|1
1656220480000|2022-06-26 05:14:40|60.02|59.32|60.01|59.31|60.02|59.32|60.01|59.31|4
1656220490000|2022-06-26 05:14:50|60|59.3|60.01|59.31|60.01|59.31|60|59.3|8
1656220500000|2022-06-26 05:15:00|60|59.3|60.01|59.31|60.01|59.31|60|59.3|4
1656220510000|2022-06-26 05:15:10|60|59.3|60|59.3|60|59.3|60|59.3|1
1656220520000|2022-06-26 05:15:20|59.99|59.29|59.99|59.29|59.99|59.29|59.98|59.28|3
1656220530000|2022-06-26 05:15:30|59.98|59.28|59.98|59.28|59.99|59.29|59.98|59.28|5
1656220540000|2022-06-26 05:15:40|59.99|59.29|60.01|59.31|60.01|59.31|59.98|59.28|4
1656220550000|2022-06-26 05:15:50|60|59.3|60.02|59.32|60.03|59.33|60|59.3|9
1656220580000|2022-06-26 05:16:20|60.01|59.31|60|59.3|60.01|59.31|60|59.3|8
1656220590000|2022-06-26 05:16:30|60.01|59.31|59.97|59.27|60.01|59.31|59.97|59.27|4
1656220600000|2022-06-26 05:16:40|59.96|59.26|59.97|59.27|59.97|59.27|59.95|59.25|8
1656220610000|2022-06-26 05:16:50|59.96|59.26|59.96|59.26|59.97|59.27|59.96|59.26|7
1656220620000|2022-06-26 05:17:00|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|8
1656220630000|2022-06-26 05:17:10|59.97|59.27|59.97|59.27|59.98|59.28|59.96|59.26|9
1656220640000|2022-06-26 05:17:20|59.98|59.28|59.99|59.29|59.99|59.29|59.97|59.27|10
1656220650000|2022-06-26 05:17:30|59.98|59.28|59.99|59.29|59.99|59.29|59.98|59.28|8
1656220660000|2022-06-26 05:17:40|59.98|59.28|59.98|59.28|59.99|59.29|59.98|59.28|5
1656220680000|2022-06-26 05:18:00|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|4
1656220690000|2022-06-26 05:18:10|59.99|59.29|59.98|59.28|59.99|59.29|59.98|59.28|2
1656220730000|2022-06-26 05:18:50|59.97|59.27|59.97|59.27|59.97|59.27|59.97|59.27|1
1656220740000|2022-06-26 05:19:00|59.98|59.28|59.98|59.28|59.98|59.28|59.97|59.27|3
1656220750000|2022-06-26 05:19:10|59.97|59.27|59.96|59.26|59.97|59.27|59.95|59.25|4
1656220760000|2022-06-26 05:19:20|59.95|59.25|59.96|59.26|59.96|59.26|59.95|59.25|6
1656220770000|2022-06-26 05:19:30|59.95|59.25|59.93|59.23|59.95|59.25|59.93|59.23|5
1656220780000|2022-06-26 05:19:40|59.92|59.22|59.91|59.21|59.92|59.22|59.91|59.21|4
1656220790000|2022-06-26 05:19:50|59.92|59.22|59.92|59.22|59.95|59.25|59.92|59.22|7
1656220800000|2022-06-26 05:20:00|59.93|59.23|59.93|59.23|59.93|59.23|59.93|59.23|1
1656220810000|2022-06-26 05:20:10|59.92|59.22|59.93|59.23|59.94|59.24|59.92|59.22|18
1656220820000|2022-06-26 05:20:20|59.94|59.24|59.93|59.23|59.94|59.24|59.92|59.22|4
1656220840000|2022-06-26 05:20:40|59.91|59.21|59.92|59.22|59.92|59.22|59.91|59.21|4
1656220860000|2022-06-26 05:21:00|59.93|59.23|59.93|59.23|59.94|59.24|59.93|59.23|3
1656220870000|2022-06-26 05:21:10|59.94|59.24|59.96|59.26|59.96|59.26|59.94|59.24|5
1656220880000|2022-06-26 05:21:20|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|4
1656220890000|2022-06-26 05:21:30|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|2
1656220900000|2022-06-26 05:21:40|59.95|59.25|59.93|59.23|59.95|59.25|59.93|59.23|3
1656220920000|2022-06-26 05:22:00|59.92|59.22|59.92|59.22|59.92|59.22|59.92|59.22|1
1656220930000|2022-06-26 05:22:10|59.93|59.23|59.92|59.22|59.93|59.23|59.92|59.22|2
1656220940000|2022-06-26 05:22:20|59.93|59.23|59.93|59.23|59.93|59.23|59.92|59.22|3
1656220950000|2022-06-26 05:22:30|59.92|59.22|59.93|59.23|59.93|59.23|59.92|59.22|2
1656220960000|2022-06-26 05:22:40|59.92|59.22|59.93|59.23|59.93|59.23|59.92|59.22|6
1656220970000|2022-06-26 05:22:50|59.94|59.24|59.93|59.23|59.94|59.24|59.93|59.23|2
1656220980000|2022-06-26 05:23:00|59.94|59.24|59.94|59.24|59.94|59.24|59.93|59.23|13
1656220990000|2022-06-26 05:23:10|59.93|59.23|59.93|59.23|59.93|59.23|59.93|59.23|1
1656221000000|2022-06-26 05:23:20|59.94|59.24|59.93|59.23|59.94|59.24|59.93|59.23|2
1656221010000|2022-06-26 05:23:30|59.92|59.22|59.93|59.23|59.93|59.23|59.92|59.22|4
1656221020000|2022-06-26 05:23:40|59.92|59.22|59.93|59.23|59.93|59.23|59.92|59.22|2
1656221040000|2022-06-26 05:24:00|59.92|59.22|59.92|59.22|59.93|59.23|59.92|59.22|3
1656221060000|2022-06-26 05:24:20|59.93|59.23|59.93|59.23|59.93|59.23|59.92|59.22|3
1656221080000|2022-06-26 05:24:40|59.92|59.22|59.92|59.22|59.92|59.22|59.92|59.22|1
1656221090000|2022-06-26 05:24:50|59.9|59.2|59.93|59.23|59.93|59.23|59.9|59.2|4
1656221110000|2022-06-26 05:25:10|59.94|59.24|59.93|59.23|59.94|59.24|59.93|59.23|2
1656221130000|2022-06-26 05:25:30|59.92|59.22|59.92|59.22|59.92|59.22|59.92|59.22|1
1656221140000|2022-06-26 05:25:40|59.91|59.21|59.83|59.13|59.91|59.21|59.83|59.13|8
1656221150000|2022-06-26 05:25:50|59.84|59.14|59.84|59.14|59.84|59.14|59.82|59.12|9
1656221160000|2022-06-26 05:26:00|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|6
1656221170000|2022-06-26 05:26:10|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|8
1656221180000|2022-06-26 05:26:20|59.85|59.15|59.81|59.11|59.85|59.15|59.8|59.1|5
1656221190000|2022-06-26 05:26:30|59.8|59.1|59.79|59.09|59.8|59.1|59.78|59.08|4
1656221200000|2022-06-26 05:26:40|59.78|59.08|59.79|59.09|59.79|59.09|59.78|59.08|4
1656221210000|2022-06-26 05:26:50|59.8|59.1|59.8|59.1|59.81|59.11|59.79|59.09|11
1656221220000|2022-06-26 05:27:00|59.81|59.11|59.8|59.1|59.81|59.11|59.8|59.1|12
1656221240000|2022-06-26 05:27:20|59.81|59.11|59.8|59.1|59.81|59.11|59.8|59.1|2
1656221250000|2022-06-26 05:27:30|59.81|59.11|59.82|59.12|59.84|59.14|59.81|59.11|9
1656221260000|2022-06-26 05:27:40|59.81|59.11|59.81|59.11|59.82|59.12|59.81|59.11|3
1656221280000|2022-06-26 05:28:00|59.8|59.1|59.8|59.1|59.8|59.1|59.8|59.1|1
1656221290000|2022-06-26 05:28:10|59.81|59.11|59.8|59.1|59.81|59.11|59.8|59.1|8
1656221310000|2022-06-26 05:28:30|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|4
1656221320000|2022-06-26 05:28:40|59.79|59.09|59.8|59.1|59.8|59.1|59.79|59.09|2
1656221340000|2022-06-26 05:29:00|59.79|59.09|59.79|59.09|59.79|59.09|59.78|59.08|3
1656221370000|2022-06-26 05:29:30|59.78|59.08|59.76|59.06|59.78|59.08|59.76|59.06|3
1656221380000|2022-06-26 05:29:40|59.77|59.07|59.76|59.06|59.77|59.07|59.76|59.06|2
1656221390000|2022-06-26 05:29:50|59.77|59.07|59.76|59.06|59.78|59.08|59.76|59.06|10
1656221400000|2022-06-26 05:30:00|59.75|59.05|59.76|59.06|59.76|59.06|59.75|59.05|12
1656221410000|2022-06-26 05:30:10|59.77|59.07|59.79|59.09|59.79|59.09|59.77|59.07|5
1656221420000|2022-06-26 05:30:20|59.78|59.08|59.79|59.09|59.79|59.09|59.78|59.08|2
1656221430000|2022-06-26 05:30:30|59.78|59.08|59.78|59.08|59.79|59.09|59.78|59.08|5
1656221440000|2022-06-26 05:30:40|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|6
1656221460000|2022-06-26 05:31:00|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|4
1656221470000|2022-06-26 05:31:10|59.77|59.07|59.77|59.07|59.77|59.07|59.77|59.07|1
1656221480000|2022-06-26 05:31:20|59.76|59.06|59.77|59.07|59.77|59.07|59.76|59.06|4
1656221490000|2022-06-26 05:31:30|59.76|59.06|59.75|59.05|59.77|59.07|59.75|59.05|4
1656221540000|2022-06-26 05:32:20|59.74|59.04|59.74|59.04|59.75|59.05|59.74|59.04|3
1656221550000|2022-06-26 05:32:30|59.75|59.05|59.72|59.02|59.75|59.05|59.72|59.02|11
1656221560000|2022-06-26 05:32:40|59.71|59.01|59.71|59.01|59.71|59.01|59.71|59.01|1
1656221570000|2022-06-26 05:32:50|59.7|59|59.7|59|59.71|59.01|59.7|59|3
1656221580000|2022-06-26 05:33:00|59.69|58.99|59.68|58.98|59.7|59|59.66|58.96|9
1656221590000|2022-06-26 05:33:10|59.67|58.97|59.7|59|59.72|59.02|59.67|58.97|16
1656221600000|2022-06-26 05:33:20|59.69|58.99|59.68|58.98|59.7|59|59.68|58.98|6
1656221610000|2022-06-26 05:33:30|59.69|58.99|59.68|58.98|59.69|58.99|59.67|58.97|8
1656221620000|2022-06-26 05:33:40|59.67|58.97|59.66|58.96|59.67|58.97|59.66|58.96|2
1656221630000|2022-06-26 05:33:50|59.67|58.97|59.66|58.96|59.67|58.97|59.66|58.96|8
1656221640000|2022-06-26 05:34:00|59.65|58.95|59.65|58.95|59.66|58.96|59.65|58.95|3
1656221650000|2022-06-26 05:34:10|59.67|58.97|59.69|58.99|59.69|58.99|59.67|58.97|3
1656221670000|2022-06-26 05:34:30|59.7|59|59.74|59.04|59.74|59.04|59.7|59|7
1656221680000|2022-06-26 05:34:40|59.75|59.05|59.77|59.07|59.77|59.07|59.75|59.05|5
1656221690000|2022-06-26 05:34:50|59.76|59.06|59.77|59.07|59.77|59.07|59.76|59.06|2
1656221700000|2022-06-26 05:35:00|59.76|59.06|59.76|59.06|59.76|59.06|59.74|59.04|5
1656221710000|2022-06-26 05:35:10|59.77|59.07|59.77|59.07|59.77|59.07|59.76|59.06|3
1656221720000|2022-06-26 05:35:20|59.76|59.06|59.75|59.05|59.77|59.07|59.75|59.05|8
1656221730000|2022-06-26 05:35:30|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|2
1656221740000|2022-06-26 05:35:40|59.74|59.04|59.69|58.99|59.75|59.05|59.69|58.99|8
1656221750000|2022-06-26 05:35:50|59.68|58.98|59.66|58.96|59.68|58.98|59.66|58.96|3
1656221760000|2022-06-26 05:36:00|59.67|58.97|59.69|58.99|59.69|58.99|59.67|58.97|7
1656221770000|2022-06-26 05:36:10|59.68|58.98|59.68|58.98|59.68|58.98|59.68|58.98|1
1656221790000|2022-06-26 05:36:30|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|2
1656221800000|2022-06-26 05:36:40|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|2
1656221810000|2022-06-26 05:36:50|59.69|58.99|59.69|58.99|59.69|58.99|59.69|58.99|1
1656221820000|2022-06-26 05:37:00|59.7|59|59.71|59.01|59.71|59.01|59.7|59|2
1656221830000|2022-06-26 05:37:10|59.7|59|59.68|58.98|59.7|59|59.68|58.98|3
1656221850000|2022-06-26 05:37:30|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|2
1656221860000|2022-06-26 05:37:40|59.69|58.99|59.69|58.99|59.69|58.99|59.68|58.98|3
1656221870000|2022-06-26 05:37:50|59.68|58.98|59.68|58.98|59.68|58.98|59.68|58.98|1
1656221880000|2022-06-26 05:38:00|59.69|58.99|59.69|58.99|59.69|58.99|59.69|58.99|1
1656221890000|2022-06-26 05:38:10|59.68|58.98|59.68|58.98|59.69|58.99|59.68|58.98|3
1656221920000|2022-06-26 05:38:40|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|4
1656221930000|2022-06-26 05:38:50|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|2
1656221940000|2022-06-26 05:39:00|59.66|58.96|59.64|58.94|59.66|58.96|59.64|58.94|7
1656221950000|2022-06-26 05:39:10|59.65|58.95|59.66|58.96|59.66|58.96|59.64|58.94|4
1656221970000|2022-06-26 05:39:30|59.67|58.97|59.66|58.96|59.67|58.97|59.66|58.96|2
1656222000000|2022-06-26 05:40:00|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|4
1656222010000|2022-06-26 05:40:10|59.64|58.94|59.65|58.95|59.66|58.96|59.64|58.94|4
1656222030000|2022-06-26 05:40:30|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|2
1656222040000|2022-06-26 05:40:40|59.66|58.96|59.66|58.96|59.66|58.96|59.66|58.96|1
1656222050000|2022-06-26 05:40:50|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|2
1656222060000|2022-06-26 05:41:00|59.63|58.93|59.64|58.94|59.64|58.94|59.63|58.93|2
1656222070000|2022-06-26 05:41:10|59.63|58.93|59.63|58.93|59.64|58.94|59.63|58.93|7
1656222100000|2022-06-26 05:41:40|59.62|58.92|59.58|58.88|59.62|58.92|59.58|58.88|4
1656222110000|2022-06-26 05:41:50|59.57|58.87|59.59|58.89|59.59|58.89|59.57|58.87|3
1656222130000|2022-06-26 05:42:10|59.6|58.9|59.61|58.91|59.61|58.91|59.6|58.9|4
1656222140000|2022-06-26 05:42:20|59.62|58.92|59.6|58.9|59.62|58.92|59.6|58.9|2
1656222150000|2022-06-26 05:42:30|59.61|58.91|59.61|58.91|59.61|58.91|59.61|58.91|1
1656222160000|2022-06-26 05:42:40|59.62|58.92|59.62|58.92|59.62|58.92|59.62|58.92|1
1656222180000|2022-06-26 05:43:00|59.61|58.91|59.61|58.91|59.61|58.91|59.61|58.91|1
1656222190000|2022-06-26 05:43:10|59.62|58.92|59.61|58.91|59.62|58.92|59.61|58.91|4
1656222200000|2022-06-26 05:43:20|59.62|58.92|59.62|58.92|59.62|58.92|59.62|58.92|1
1656222230000|2022-06-26 05:43:50|59.63|58.93|59.61|58.91|59.63|58.93|59.61|58.91|5
1656222240000|2022-06-26 05:44:00|59.62|58.92|59.59|58.89|59.62|58.92|59.59|58.89|10
1656222250000|2022-06-26 05:44:10|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|12
1656222270000|2022-06-26 05:44:30|59.58|58.88|59.58|58.88|59.59|58.89|59.58|58.88|3
1656222280000|2022-06-26 05:44:40|59.59|58.89|59.56|58.86|59.59|58.89|59.56|58.86|4
1656222290000|2022-06-26 05:44:50|59.55|58.85|59.52|58.82|59.55|58.85|59.52|58.82|3
1656222300000|2022-06-26 05:45:00|59.51|58.81|59.48|58.78|59.51|58.81|59.48|58.78|6
1656222310000|2022-06-26 05:45:10|59.49|58.79|59.52|58.82|59.52|58.82|59.49|58.79|8
1656222320000|2022-06-26 05:45:20|59.53|58.83|59.55|58.85|59.55|58.85|59.53|58.83|5
1656222330000|2022-06-26 05:45:30|59.54|58.84|59.51|58.81|59.55|58.85|59.51|58.81|8
1656222340000|2022-06-26 05:45:40|59.5|58.8|59.45|58.75|59.51|58.81|59.45|58.75|8
1656222350000|2022-06-26 05:45:50|59.44|58.74|59.44|58.74|59.44|58.74|59.43|58.73|3
1656222360000|2022-06-26 05:46:00|59.43|58.73|59.45|58.75|59.45|58.75|59.43|58.73|5
1656222370000|2022-06-26 05:46:10|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|4
1656222380000|2022-06-26 05:46:20|59.48|58.78|59.45|58.75|59.48|58.78|59.44|58.74|8
1656222390000|2022-06-26 05:46:30|59.44|58.74|59.48|58.78|59.48|58.78|59.44|58.74|4
1656222400000|2022-06-26 05:46:40|59.47|58.77|59.46|58.76|59.48|58.78|59.46|58.76|6
1656222410000|2022-06-26 05:46:50|59.47|58.77|59.46|58.76|59.47|58.77|59.46|58.76|2
1656222420000|2022-06-26 05:47:00|59.47|58.77|59.45|58.75|59.47|58.77|59.45|58.75|3
1656222430000|2022-06-26 05:47:10|59.46|58.76|59.47|58.77|59.47|58.77|59.46|58.76|2
1656222440000|2022-06-26 05:47:20|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1656222450000|2022-06-26 05:47:30|59.5|58.8|59.51|58.81|59.52|58.82|59.5|58.8|6
1656222460000|2022-06-26 05:47:40|59.52|58.82|59.52|58.82|59.52|58.82|59.51|58.81|3
1656222470000|2022-06-26 05:47:50|59.53|58.83|59.53|58.83|59.53|58.83|59.52|58.82|3
1656222480000|2022-06-26 05:48:00|59.54|58.84|59.52|58.82|59.55|58.85|59.52|58.82|7
1656222490000|2022-06-26 05:48:10|59.51|58.81|59.5|58.8|59.52|58.82|59.5|58.8|6
1656222500000|2022-06-26 05:48:20|59.49|58.79|59.49|58.79|59.5|58.8|59.49|58.79|3
1656222510000|2022-06-26 05:48:30|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1656222530000|2022-06-26 05:48:50|59.47|58.77|59.48|58.78|59.48|58.78|59.47|58.77|2
1656222540000|2022-06-26 05:49:00|59.47|58.77|59.47|58.77|59.48|58.78|59.47|58.77|5
1656222550000|2022-06-26 05:49:10|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1656222570000|2022-06-26 05:49:30|59.47|58.77|59.47|58.77|59.47|58.77|59.45|58.75|5
1656222580000|2022-06-26 05:49:40|59.45|58.75|59.45|58.75|59.46|58.76|59.45|58.75|5
1656222590000|2022-06-26 05:49:50|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|2
1656222600000|2022-06-26 05:50:00|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656222610000|2022-06-26 05:50:10|59.47|58.77|59.46|58.76|59.47|58.77|59.46|58.76|4
1656222620000|2022-06-26 05:50:20|59.47|58.77|59.47|58.77|59.47|58.77|59.46|58.76|3
1656222640000|2022-06-26 05:50:40|59.46|58.76|59.5|58.8|59.51|58.81|59.46|58.76|7
1656222650000|2022-06-26 05:50:50|59.51|58.81|59.51|58.81|59.51|58.81|59.51|58.81|1
1656222670000|2022-06-26 05:51:10|59.52|58.82|59.53|58.83|59.53|58.83|59.51|58.81|4
1656222680000|2022-06-26 05:51:20|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|4
1656222690000|2022-06-26 05:51:30|59.52|58.82|59.52|58.82|59.52|58.82|59.52|58.82|1
1656222700000|2022-06-26 05:51:40|59.51|58.81|59.52|58.82|59.52|58.82|59.51|58.81|4
1656222710000|2022-06-26 05:51:50|59.51|58.81|59.52|58.82|59.52|58.82|59.51|58.81|2
1656222720000|2022-06-26 05:52:00|59.51|58.81|59.52|58.82|59.52|58.82|59.51|58.81|4
1656222730000|2022-06-26 05:52:10|59.53|58.83|59.52|58.82|59.53|58.83|59.51|58.81|4
1656222760000|2022-06-26 05:52:40|59.53|58.83|59.51|58.81|59.53|58.83|59.51|58.81|5
1656222770000|2022-06-26 05:52:50|59.52|58.82|59.51|58.81|59.52|58.82|59.51|58.81|2
1656222780000|2022-06-26 05:53:00|59.52|58.82|59.52|58.82|59.52|58.82|59.51|58.81|3
1656222840000|2022-06-26 05:54:00|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656222850000|2022-06-26 05:54:10|59.54|58.84|59.54|58.84|59.55|58.85|59.53|58.83|9
1656222860000|2022-06-26 05:54:20|59.53|58.83|59.53|58.83|59.54|58.84|59.53|58.83|3
1656222870000|2022-06-26 05:54:30|59.54|58.84|59.54|58.84|59.55|58.85|59.54|58.84|3
1656222880000|2022-06-26 05:54:40|59.55|58.85|59.55|58.85|59.55|58.85|59.54|58.84|3
1656222890000|2022-06-26 05:54:50|59.57|58.87|59.57|58.87|59.57|58.87|59.57|58.87|1
1656222900000|2022-06-26 05:55:00|59.58|58.88|59.58|58.88|59.58|58.88|59.57|58.87|3
1656222910000|2022-06-26 05:55:10|59.59|58.89|59.62|58.92|59.62|58.92|59.59|58.89|4
1656222920000|2022-06-26 05:55:20|59.63|58.93|59.72|59.02|59.72|59.02|59.63|58.93|10
1656222930000|2022-06-26 05:55:30|59.73|59.03|59.73|59.03|59.73|59.03|59.72|59.02|3
1656222940000|2022-06-26 05:55:40|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656222950000|2022-06-26 05:55:50|59.76|59.06|59.74|59.04|59.76|59.06|59.74|59.04|5
1656222960000|2022-06-26 05:56:00|59.75|59.05|59.73|59.03|59.75|59.05|59.73|59.03|5
1656222970000|2022-06-26 05:56:10|59.72|59.02|59.73|59.03|59.73|59.03|59.72|59.02|4
1656222990000|2022-06-26 05:56:30|59.72|59.02|59.74|59.04|59.74|59.04|59.72|59.02|3
1656223000000|2022-06-26 05:56:40|59.75|59.05|59.73|59.03|59.76|59.06|59.73|59.03|7
1656223010000|2022-06-26 05:56:50|59.74|59.04|59.73|59.03|59.76|59.06|59.73|59.03|8
1656223020000|2022-06-26 05:57:00|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|2
1656223030000|2022-06-26 05:57:10|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|4
1656223040000|2022-06-26 05:57:20|59.72|59.02|59.72|59.02|59.73|59.03|59.72|59.02|3
1656223050000|2022-06-26 05:57:30|59.71|59.01|59.69|58.99|59.71|59.01|59.69|58.99|5
1656223060000|2022-06-26 05:57:40|59.7|59|59.71|59.01|59.72|59.02|59.7|59|8
1656223070000|2022-06-26 05:57:50|59.72|59.02|59.74|59.04|59.74|59.04|59.72|59.02|3
1656223080000|2022-06-26 05:58:00|59.73|59.03|59.73|59.03|59.73|59.03|59.72|59.02|3
1656223090000|2022-06-26 05:58:10|59.74|59.04|59.74|59.04|59.74|59.04|59.73|59.03|3
1656223100000|2022-06-26 05:58:20|59.75|59.05|59.74|59.04|59.75|59.05|59.73|59.03|4
1656223110000|2022-06-26 05:58:30|59.75|59.05|59.72|59.02|59.75|59.05|59.71|59.01|11
1656223120000|2022-06-26 05:58:40|59.71|59.01|59.73|59.03|59.74|59.04|59.71|59.01|8
1656223140000|2022-06-26 05:59:00|59.74|59.04|59.74|59.04|59.75|59.05|59.74|59.04|5
1656223150000|2022-06-26 05:59:10|59.73|59.03|59.73|59.03|59.74|59.04|59.73|59.03|5
1656223160000|2022-06-26 05:59:20|59.72|59.02|59.73|59.03|59.73|59.03|59.72|59.02|2
1656223170000|2022-06-26 05:59:30|59.72|59.02|59.71|59.01|59.72|59.02|59.71|59.01|2
1656223180000|2022-06-26 05:59:40|59.72|59.02|59.72|59.02|59.72|59.02|59.72|59.02|1
1656223190000|2022-06-26 05:59:50|59.71|59.01|59.72|59.02|59.72|59.02|59.71|59.01|6
1656223200000|2022-06-26 06:00:00|59.73|59.03|59.73|59.03|59.74|59.04|59.72|59.02|7
1656223210000|2022-06-26 06:00:10|59.74|59.04|59.74|59.04|59.74|59.04|59.73|59.03|3
1656223220000|2022-06-26 06:00:20|59.75|59.05|59.77|59.07|59.78|59.08|59.75|59.05|7
1656223230000|2022-06-26 06:00:30|59.76|59.06|59.76|59.06|59.76|59.06|59.75|59.05|3
1656223260000|2022-06-26 06:01:00|59.75|59.05|59.75|59.05|59.76|59.06|59.75|59.05|7
1656223270000|2022-06-26 06:01:10|59.76|59.06|59.75|59.05|59.77|59.07|59.75|59.05|4
1656223280000|2022-06-26 06:01:20|59.76|59.06|59.75|59.05|59.76|59.06|59.75|59.05|4
1656223290000|2022-06-26 06:01:30|59.76|59.06|59.74|59.04|59.76|59.06|59.73|59.03|13
1656223300000|2022-06-26 06:01:40|59.75|59.05|59.74|59.04|59.75|59.05|59.73|59.03|12
1656223320000|2022-06-26 06:02:00|59.73|59.03|59.73|59.03|59.74|59.04|59.72|59.02|11
1656223330000|2022-06-26 06:02:10|59.74|59.04|59.71|59.01|59.74|59.04|59.71|59.01|4
1656223340000|2022-06-26 06:02:20|59.7|59|59.71|59.01|59.71|59.01|59.7|59|4
1656223360000|2022-06-26 06:02:40|59.72|59.02|59.72|59.02|59.73|59.03|59.72|59.02|7
1656223370000|2022-06-26 06:02:50|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|2
1656223380000|2022-06-26 06:03:00|59.73|59.03|59.73|59.03|59.73|59.03|59.73|59.03|1
1656223390000|2022-06-26 06:03:10|59.74|59.04|59.73|59.03|59.74|59.04|59.72|59.02|10
1656223400000|2022-06-26 06:03:20|59.72|59.02|59.72|59.02|59.73|59.03|59.72|59.02|13
1656223410000|2022-06-26 06:03:30|59.71|59.01|59.71|59.01|59.71|59.01|59.7|59|3
1656223420000|2022-06-26 06:03:40|59.7|59|59.7|59|59.71|59.01|59.7|59|5
1656223430000|2022-06-26 06:03:50|59.71|59.01|59.71|59.01|59.73|59.03|59.7|59|7
1656223440000|2022-06-26 06:04:00|59.72|59.02|59.69|58.99|59.72|59.02|59.69|58.99|6
1656223450000|2022-06-26 06:04:10|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|2
1656223460000|2022-06-26 06:04:20|59.68|58.98|59.69|58.99|59.69|58.99|59.67|58.97|6
1656223470000|2022-06-26 06:04:30|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|4
1656223480000|2022-06-26 06:04:40|59.66|58.96|59.68|58.98|59.68|58.98|59.66|58.96|3
1656223490000|2022-06-26 06:04:50|59.67|58.97|59.67|58.97|59.67|58.97|59.67|58.97|1
1656223500000|2022-06-26 06:05:00|59.66|58.96|59.66|58.96|59.66|58.96|59.66|58.96|1
1656223520000|2022-06-26 06:05:20|59.65|58.95|59.65|58.95|59.65|58.95|59.65|58.95|1
1656223540000|2022-06-26 06:05:40|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|2
1656223550000|2022-06-26 06:05:50|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|2
1656223560000|2022-06-26 06:06:00|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|2
1656223570000|2022-06-26 06:06:10|59.66|58.96|59.69|58.99|59.69|58.99|59.65|58.95|6
1656223580000|2022-06-26 06:06:20|59.7|59|59.7|59|59.7|59|59.69|58.99|5
1656223590000|2022-06-26 06:06:30|59.71|59.01|59.7|59|59.71|59.01|59.7|59|2
1656223610000|2022-06-26 06:06:50|59.69|58.99|59.69|58.99|59.69|58.99|59.69|58.99|1
1656223630000|2022-06-26 06:07:10|59.7|59|59.69|58.99|59.7|59|59.69|58.99|2
1656223650000|2022-06-26 06:07:30|59.7|59|59.71|59.01|59.71|59.01|59.7|59|4
1656223670000|2022-06-26 06:07:50|59.7|59|59.71|59.01|59.71|59.01|59.7|59|2
1656223690000|2022-06-26 06:08:10|59.72|59.02|59.72|59.02|59.73|59.03|59.72|59.02|5
1656223740000|2022-06-26 06:09:00|59.73|59.03|59.73|59.03|59.73|59.03|59.73|59.03|1
1656223750000|2022-06-26 06:09:10|59.72|59.02|59.72|59.02|59.73|59.03|59.72|59.02|3
1656223760000|2022-06-26 06:09:20|59.74|59.04|59.75|59.05|59.76|59.06|59.74|59.04|4
1656223770000|2022-06-26 06:09:30|59.73|59.03|59.76|59.06|59.76|59.06|59.73|59.03|6
1656223780000|2022-06-26 06:09:40|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656223790000|2022-06-26 06:09:50|59.76|59.06|59.78|59.08|59.78|59.08|59.76|59.06|3
1656223810000|2022-06-26 06:10:10|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|2
1656223860000|2022-06-26 06:11:00|59.77|59.07|59.78|59.08|59.79|59.09|59.77|59.07|4
1656223870000|2022-06-26 06:11:10|59.79|59.09|59.79|59.09|59.79|59.09|59.78|59.08|5
1656223880000|2022-06-26 06:11:20|59.78|59.08|59.78|59.08|59.79|59.09|59.78|59.08|3
1656223890000|2022-06-26 06:11:30|59.79|59.09|59.79|59.09|59.8|59.1|59.79|59.09|5
1656223900000|2022-06-26 06:11:40|59.78|59.08|59.78|59.08|59.78|59.08|59.78|59.08|1
1656223930000|2022-06-26 06:12:10|59.79|59.09|59.79|59.09|59.79|59.09|59.79|59.09|1
1656223940000|2022-06-26 06:12:20|59.78|59.08|59.78|59.08|59.79|59.09|59.78|59.08|3
1656223970000|2022-06-26 06:12:50|59.79|59.09|59.78|59.08|59.79|59.09|59.78|59.08|2
1656223980000|2022-06-26 06:13:00|59.79|59.09|59.76|59.06|59.79|59.09|59.76|59.06|3
1656223990000|2022-06-26 06:13:10|59.75|59.05|59.73|59.03|59.75|59.05|59.73|59.03|3
1656224000000|2022-06-26 06:13:20|59.72|59.02|59.72|59.02|59.72|59.02|59.72|59.02|1
1656224010000|2022-06-26 06:13:30|59.71|59.01|59.7|59|59.71|59.01|59.69|58.99|4
1656224020000|2022-06-26 06:13:40|59.69|58.99|59.68|58.98|59.7|59|59.68|58.98|4
1656224030000|2022-06-26 06:13:50|59.67|58.97|59.64|58.94|59.67|58.97|59.64|58.94|4
1656224040000|2022-06-26 06:14:00|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1656224080000|2022-06-26 06:14:40|59.62|58.92|59.62|58.92|59.62|58.92|59.62|58.92|1
1656224090000|2022-06-26 06:14:50|59.63|58.93|59.61|58.91|59.63|58.93|59.61|58.91|11
1656224110000|2022-06-26 06:15:10|59.63|58.93|59.62|58.92|59.63|58.93|59.62|58.92|2
1656224130000|2022-06-26 06:15:30|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1656224140000|2022-06-26 06:15:40|59.64|58.94|59.62|58.92|59.65|58.95|59.62|58.92|9
1656224150000|2022-06-26 06:15:50|59.61|58.91|59.61|58.91|59.61|58.91|59.61|58.91|1
1656224160000|2022-06-26 06:16:00|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|2
1656224170000|2022-06-26 06:16:10|59.58|58.88|59.49|58.79|59.58|58.88|59.49|58.79|13
1656224180000|2022-06-26 06:16:20|59.5|58.8|59.48|58.78|59.5|58.8|59.48|58.78|7
1656224190000|2022-06-26 06:16:30|59.47|58.77|59.51|58.81|59.51|58.81|59.47|58.77|5
1656224200000|2022-06-26 06:16:40|59.5|58.8|59.49|58.79|59.51|58.81|59.48|58.78|8
1656224210000|2022-06-26 06:16:50|59.48|58.78|59.48|58.78|59.49|58.79|59.48|58.78|7
1656224220000|2022-06-26 06:17:00|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1656224230000|2022-06-26 06:17:10|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656224240000|2022-06-26 06:17:20|59.47|58.77|59.53|58.83|59.53|58.83|59.47|58.77|7
1656224250000|2022-06-26 06:17:30|59.52|58.82|59.48|58.78|59.52|58.82|59.48|58.78|7
1656224270000|2022-06-26 06:17:50|59.47|58.77|59.47|58.77|59.49|58.79|59.46|58.76|11
1656224290000|2022-06-26 06:18:10|59.46|58.76|59.45|58.75|59.47|58.77|59.42|58.72|12
1656224300000|2022-06-26 06:18:20|59.44|58.74|59.41|58.71|59.44|58.74|59.41|58.71|5
1656224310000|2022-06-26 06:18:30|59.39|58.69|59.39|58.69|59.4|58.7|59.38|58.68|11
1656224320000|2022-06-26 06:18:40|59.38|58.68|59.4|58.7|59.4|58.7|59.38|58.68|5
1656224330000|2022-06-26 06:18:50|59.39|58.69|59.39|58.69|59.4|58.7|59.39|58.69|3
1656224340000|2022-06-26 06:19:00|59.4|58.7|59.41|58.71|59.41|58.71|59.39|58.69|10
1656224350000|2022-06-26 06:19:10|59.4|58.7|59.38|58.68|59.41|58.71|59.36|58.66|11
1656224360000|2022-06-26 06:19:20|59.39|58.69|59.39|58.69|59.4|58.7|59.39|58.69|3
1656224370000|2022-06-26 06:19:30|59.4|58.7|59.4|58.7|59.4|58.7|59.4|58.7|1
1656224380000|2022-06-26 06:19:40|59.39|58.69|59.4|58.7|59.4|58.7|59.39|58.69|6
1656224390000|2022-06-26 06:19:50|59.39|58.69|59.4|58.7|59.4|58.7|59.39|58.69|2
1656224400000|2022-06-26 06:20:00|59.41|58.71|59.4|58.7|59.41|58.71|59.4|58.7|2
1656224410000|2022-06-26 06:20:10|59.41|58.71|59.41|58.71|59.41|58.71|59.41|58.71|1
1656224420000|2022-06-26 06:20:20|59.4|58.7|59.4|58.7|59.41|58.71|59.4|58.7|7
1656224430000|2022-06-26 06:20:30|59.41|58.71|59.41|58.71|59.41|58.71|59.41|58.71|1
1656224440000|2022-06-26 06:20:40|59.42|58.72|59.41|58.71|59.42|58.72|59.41|58.71|2
1656224450000|2022-06-26 06:20:50|59.42|58.72|59.41|58.71|59.43|58.73|59.41|58.71|4
1656224460000|2022-06-26 06:21:00|59.4|58.7|59.39|58.69|59.41|58.71|59.39|58.69|6
1656224470000|2022-06-26 06:21:10|59.4|58.7|59.39|58.69|59.4|58.7|59.39|58.69|2
1656224480000|2022-06-26 06:21:20|59.38|58.68|59.38|58.68|59.39|58.69|59.38|58.68|3
1656224490000|2022-06-26 06:21:30|59.37|58.67|59.36|58.66|59.37|58.67|59.34|58.64|10
1656224500000|2022-06-26 06:21:40|59.37|58.67|59.33|58.63|59.37|58.67|59.33|58.63|8
1656224510000|2022-06-26 06:21:50|59.34|58.64|59.42|58.72|59.42|58.72|59.34|58.64|8
1656224520000|2022-06-26 06:22:00|59.43|58.73|59.46|58.76|59.46|58.76|59.43|58.73|11
1656224530000|2022-06-26 06:22:10|59.45|58.75|59.44|58.74|59.47|58.77|59.44|58.74|8
1656224540000|2022-06-26 06:22:20|59.43|58.73|59.38|58.68|59.45|58.75|59.38|58.68|11
1656224550000|2022-06-26 06:22:30|59.39|58.69|59.4|58.7|59.4|58.7|59.38|58.68|8
1656224560000|2022-06-26 06:22:40|59.39|58.69|59.42|58.72|59.42|58.72|59.39|58.69|8
1656224570000|2022-06-26 06:22:50|59.41|58.71|59.4|58.7|59.42|58.72|59.4|58.7|12
1656224580000|2022-06-26 06:23:00|59.39|58.69|59.39|58.69|59.4|58.7|59.38|58.68|5
1656224590000|2022-06-26 06:23:10|59.38|58.68|59.39|58.69|59.39|58.69|59.38|58.68|2
1656224600000|2022-06-26 06:23:20|59.38|58.68|59.41|58.71|59.41|58.71|59.38|58.68|4
1656224610000|2022-06-26 06:23:30|59.4|58.7|59.42|58.72|59.42|58.72|59.4|58.7|3
1656224620000|2022-06-26 06:23:40|59.43|58.73|59.43|58.73|59.43|58.73|59.42|58.72|5
1656224630000|2022-06-26 06:23:50|59.44|58.74|59.43|58.73|59.45|58.75|59.43|58.73|4
1656224640000|2022-06-26 06:24:00|59.44|58.74|59.46|58.76|59.46|58.76|59.44|58.74|5
1656224670000|2022-06-26 06:24:30|59.47|58.77|59.47|58.77|59.47|58.77|59.46|58.76|5
1656224680000|2022-06-26 06:24:40|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|2
1656224690000|2022-06-26 06:24:50|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656224700000|2022-06-26 06:25:00|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1656224710000|2022-06-26 06:25:10|59.48|58.78|59.47|58.77|59.48|58.78|59.47|58.77|2
1656224720000|2022-06-26 06:25:20|59.48|58.78|59.47|58.77|59.48|58.78|59.47|58.77|2
1656224730000|2022-06-26 06:25:30|59.46|58.76|59.47|58.77|59.47|58.77|59.46|58.76|2
1656224740000|2022-06-26 06:25:40|59.46|58.76|59.46|58.76|59.47|58.77|59.46|58.76|3
1656224770000|2022-06-26 06:26:10|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1656224780000|2022-06-26 06:26:20|59.48|58.78|59.49|58.79|59.5|58.8|59.48|58.78|6
1656224790000|2022-06-26 06:26:30|59.5|58.8|59.5|58.8|59.5|58.8|59.49|58.79|7
1656224800000|2022-06-26 06:26:40|59.49|58.79|59.51|58.81|59.51|58.81|59.49|58.79|3
1656224810000|2022-06-26 06:26:50|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|6
1656224820000|2022-06-26 06:27:00|59.54|58.84|59.53|58.83|59.56|58.86|59.53|58.83|6
1656224830000|2022-06-26 06:27:10|59.54|58.84|59.55|58.85|59.55|58.85|59.54|58.84|4
1656224840000|2022-06-26 06:27:20|59.56|58.86|59.57|58.87|59.57|58.87|59.56|58.86|2
1656224850000|2022-06-26 06:27:30|59.58|58.88|59.6|58.9|59.6|58.9|59.58|58.88|5
1656224860000|2022-06-26 06:27:40|59.61|58.91|59.61|58.91|59.61|58.91|59.6|58.9|5
1656224880000|2022-06-26 06:28:00|59.6|58.9|59.59|58.89|59.61|58.91|59.59|58.89|4
1656224890000|2022-06-26 06:28:10|59.6|58.9|59.6|58.9|59.6|58.9|59.59|58.89|3
1656224900000|2022-06-26 06:28:20|59.59|58.89|59.62|58.92|59.62|58.92|59.59|58.89|4
1656224920000|2022-06-26 06:28:40|59.63|58.93|59.65|58.95|59.65|58.95|59.63|58.93|5
1656224930000|2022-06-26 06:28:50|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|5
1656224940000|2022-06-26 06:29:00|59.65|58.95|59.64|58.94|59.65|58.95|59.64|58.94|2
1656224950000|2022-06-26 06:29:10|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1656224960000|2022-06-26 06:29:20|59.62|58.92|59.63|58.93|59.63|58.93|59.62|58.92|4
1656224970000|2022-06-26 06:29:30|59.62|58.92|59.63|58.93|59.64|58.94|59.62|58.92|10
1656224990000|2022-06-26 06:29:50|59.64|58.94|59.67|58.97|59.68|58.98|59.63|58.93|8
1656225000000|2022-06-26 06:30:00|59.66|58.96|59.64|58.94|59.67|58.97|59.64|58.94|11
1656225020000|2022-06-26 06:30:20|59.65|58.95|59.67|58.97|59.67|58.97|59.65|58.95|3
1656225030000|2022-06-26 06:30:30|59.68|58.98|59.65|58.95|59.68|58.98|59.65|58.95|6
1656225040000|2022-06-26 06:30:40|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|3
1656225050000|2022-06-26 06:30:50|59.67|58.97|59.69|58.99|59.69|58.99|59.67|58.97|7
1656225060000|2022-06-26 06:31:00|59.68|58.98|59.72|59.02|59.73|59.03|59.68|58.98|7
1656225070000|2022-06-26 06:31:10|59.73|59.03|59.7|59|59.73|59.03|59.7|59|8
1656225080000|2022-06-26 06:31:20|59.69|58.99|59.7|59|59.7|59|59.69|58.99|8
1656225090000|2022-06-26 06:31:30|59.69|58.99|59.7|59|59.71|59.01|59.69|58.99|14
1656225100000|2022-06-26 06:31:40|59.71|59.01|59.7|59|59.72|59.02|59.7|59|6
1656225110000|2022-06-26 06:31:50|59.71|59.01|59.77|59.07|59.77|59.07|59.71|59.01|6
1656225120000|2022-06-26 06:32:00|59.78|59.08|59.85|59.15|59.86|59.16|59.78|59.08|12
1656225130000|2022-06-26 06:32:10|59.86|59.16|59.86|59.16|59.93|59.23|59.85|59.15|26
1656225140000|2022-06-26 06:32:20|59.87|59.17|59.9|59.2|59.91|59.21|59.85|59.15|11
1656225150000|2022-06-26 06:32:30|59.91|59.21|59.86|59.16|59.91|59.21|59.86|59.16|12
1656225160000|2022-06-26 06:32:40|59.87|59.17|59.89|59.19|59.9|59.2|59.87|59.17|9
1656225170000|2022-06-26 06:32:50|59.9|59.2|59.91|59.21|59.92|59.22|59.9|59.2|10
1656225180000|2022-06-26 06:33:00|59.92|59.22|59.95|59.25|59.96|59.26|59.92|59.22|7
1656225190000|2022-06-26 06:33:10|59.96|59.26|59.97|59.27|59.98|59.28|59.96|59.26|4
1656225200000|2022-06-26 06:33:20|59.98|59.28|59.94|59.24|59.98|59.28|59.94|59.24|7
1656225210000|2022-06-26 06:33:30|59.93|59.23|59.93|59.23|59.95|59.25|59.93|59.23|9
1656225220000|2022-06-26 06:33:40|59.94|59.24|59.96|59.26|59.96|59.26|59.93|59.23|7
1656225230000|2022-06-26 06:33:50|59.95|59.25|60|59.3|60|59.3|59.94|59.24|16
1656225240000|2022-06-26 06:34:00|60.01|59.31|60.01|59.31|60.03|59.33|60|59.3|9
1656225250000|2022-06-26 06:34:10|60|59.3|59.98|59.28|60|59.3|59.98|59.28|3
1656225260000|2022-06-26 06:34:20|59.97|59.27|59.97|59.27|59.98|59.28|59.97|59.27|3
1656225270000|2022-06-26 06:34:30|59.96|59.26|59.96|59.26|59.97|59.27|59.95|59.25|7
1656225280000|2022-06-26 06:34:40|59.97|59.27|59.97|59.27|59.98|59.28|59.96|59.26|11
1656225290000|2022-06-26 06:34:50|59.96|59.26|59.98|59.28|59.99|59.29|59.96|59.26|5
1656225300000|2022-06-26 06:35:00|59.99|59.29|59.96|59.26|59.99|59.29|59.96|59.26|11
1656225310000|2022-06-26 06:35:10|59.97|59.27|59.96|59.26|59.98|59.28|59.96|59.26|6
1656225320000|2022-06-26 06:35:20|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|4
1656225330000|2022-06-26 06:35:30|59.95|59.25|59.95|59.25|59.96|59.26|59.95|59.25|7
1656225360000|2022-06-26 06:36:00|59.94|59.24|59.94|59.24|59.95|59.25|59.93|59.23|7
1656225370000|2022-06-26 06:36:10|59.95|59.25|59.93|59.23|59.95|59.25|59.93|59.23|7
1656225380000|2022-06-26 06:36:20|59.94|59.24|59.96|59.26|59.97|59.27|59.94|59.24|9
1656225390000|2022-06-26 06:36:30|59.97|59.27|59.98|59.28|59.98|59.28|59.96|59.26|6
1656225400000|2022-06-26 06:36:40|59.97|59.27|59.97|59.27|59.98|59.28|59.97|59.27|3
1656225410000|2022-06-26 06:36:50|59.98|59.28|59.98|59.28|59.98|59.28|59.97|59.27|3
1656225420000|2022-06-26 06:37:00|59.97|59.27|59.97|59.27|59.97|59.27|59.97|59.27|1
1656225430000|2022-06-26 06:37:10|59.98|59.28|60.11|59.41|60.12|59.42|59.98|59.28|14
1656225440000|2022-06-26 06:37:20|60.12|59.42|60.07|59.37|60.12|59.42|60.06|59.36|10
1656225450000|2022-06-26 06:37:30|60.08|59.38|60.07|59.37|60.08|59.38|60.06|59.36|8
1656225460000|2022-06-26 06:37:40|60.06|59.36|60.01|59.31|60.06|59.36|60.01|59.31|5
1656225470000|2022-06-26 06:37:50|60|59.3|60.02|59.32|60.02|59.32|60|59.3|7
1656225480000|2022-06-26 06:38:00|60.01|59.31|60.03|59.33|60.04|59.34|60.01|59.31|7
1656225490000|2022-06-26 06:38:10|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|4
1656225500000|2022-06-26 06:38:20|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|2
1656225520000|2022-06-26 06:38:40|60.06|59.36|60.05|59.35|60.06|59.36|60.05|59.35|2
1656225530000|2022-06-26 06:38:50|60.07|59.37|60.12|59.42|60.13|59.43|60.07|59.37|11
1656225540000|2022-06-26 06:39:00|60.11|59.41|60.11|59.41|60.11|59.41|60.11|59.41|1
1656225550000|2022-06-26 06:39:10|60.1|59.4|60.08|59.38|60.1|59.4|60.08|59.38|5
1656225560000|2022-06-26 06:39:20|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|4
1656225570000|2022-06-26 06:39:30|60.09|59.39|60.08|59.38|60.1|59.4|60.08|59.38|4
1656225580000|2022-06-26 06:39:40|60.09|59.39|60.08|59.38|60.1|59.4|60.08|59.38|6
1656225590000|2022-06-26 06:39:50|60.09|59.39|60.1|59.4|60.11|59.41|60.08|59.38|10
1656225600000|2022-06-26 06:40:00|60.11|59.41|60.12|59.42|60.12|59.42|60.11|59.41|2
1656225610000|2022-06-26 06:40:10|60.11|59.41|60.09|59.39|60.12|59.42|60.08|59.38|9
1656225620000|2022-06-26 06:40:20|60.08|59.38|60.08|59.38|60.09|59.39|60.08|59.38|9
1656225630000|2022-06-26 06:40:30|60.09|59.39|60.08|59.38|60.09|59.39|60.08|59.38|2
1656225650000|2022-06-26 06:40:50|60.07|59.37|60.07|59.37|60.08|59.38|60.07|59.37|5
1656225660000|2022-06-26 06:41:00|60.08|59.38|60.08|59.38|60.08|59.38|60.07|59.37|3
1656225670000|2022-06-26 06:41:10|60.06|59.36|60.06|59.36|60.06|59.36|60.06|59.36|1
1656225680000|2022-06-26 06:41:20|60.05|59.35|60.04|59.34|60.06|59.36|60.03|59.33|6
1656225690000|2022-06-26 06:41:30|60.03|59.33|60.05|59.35|60.05|59.35|60.03|59.33|5
1656225700000|2022-06-26 06:41:40|60.04|59.34|60.05|59.35|60.06|59.36|60.04|59.34|4
1656225710000|2022-06-26 06:41:50|60.06|59.36|60.08|59.38|60.08|59.38|60.05|59.35|5
1656225720000|2022-06-26 06:42:00|60.09|59.39|60.11|59.41|60.12|59.42|60.09|59.39|5
1656225740000|2022-06-26 06:42:20|60.1|59.4|60.06|59.36|60.1|59.4|60.06|59.36|5
1656225750000|2022-06-26 06:42:30|60.05|59.35|60.02|59.32|60.05|59.35|60.02|59.32|6
1656225760000|2022-06-26 06:42:40|60.03|59.33|60.03|59.33|60.05|59.35|60.02|59.32|9
1656225770000|2022-06-26 06:42:50|60.02|59.32|60.04|59.34|60.04|59.34|60.02|59.32|5
1656225780000|2022-06-26 06:43:00|60.03|59.33|60.03|59.33|60.04|59.34|60.03|59.33|5
1656225790000|2022-06-26 06:43:10|60.04|59.34|60.06|59.36|60.06|59.36|60.03|59.33|7
1656225800000|2022-06-26 06:43:20|60.07|59.37|60.08|59.38|60.09|59.39|60.06|59.36|6
1656225810000|2022-06-26 06:43:30|60.09|59.39|60.06|59.36|60.09|59.39|60.06|59.36|4
1656225820000|2022-06-26 06:43:40|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|6
1656225830000|2022-06-26 06:43:50|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|2
1656225840000|2022-06-26 06:44:00|60.05|59.35|60.06|59.36|60.06|59.36|60.05|59.35|12
1656225850000|2022-06-26 06:44:10|60.07|59.37|60.08|59.38|60.08|59.38|60.07|59.37|2
1656225860000|2022-06-26 06:44:20|60.09|59.39|60.09|59.39|60.1|59.4|60.08|59.38|5
1656225870000|2022-06-26 06:44:30|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|4
1656225880000|2022-06-26 06:44:40|60.1|59.4|60.11|59.41|60.11|59.41|60.1|59.4|2
1656225890000|2022-06-26 06:44:50|60.12|59.42|60.12|59.42|60.12|59.42|60.12|59.42|1
1656225900000|2022-06-26 06:45:00|60.11|59.41|60.12|59.42|60.12|59.42|60.11|59.41|4
1656225910000|2022-06-26 06:45:10|60.11|59.41|60.11|59.41|60.11|59.41|60.11|59.41|1
1656225920000|2022-06-26 06:45:20|60.12|59.42|60.09|59.39|60.12|59.42|60.09|59.39|9
1656225930000|2022-06-26 06:45:30|60.08|59.38|60.09|59.39|60.09|59.39|60.08|59.38|2
1656225940000|2022-06-26 06:45:40|60.08|59.38|60.07|59.37|60.09|59.39|60.07|59.37|6
1656225950000|2022-06-26 06:45:50|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|4
1656225960000|2022-06-26 06:46:00|60.08|59.38|60.07|59.37|60.08|59.38|60.07|59.37|2
1656225990000|2022-06-26 06:46:30|60.06|59.36|60.06|59.36|60.07|59.37|60.06|59.36|5
1656226000000|2022-06-26 06:46:40|60.07|59.37|60.06|59.36|60.07|59.37|60.06|59.36|10
1656226010000|2022-06-26 06:46:50|60.07|59.37|60.07|59.37|60.07|59.37|60.06|59.36|15
1656226020000|2022-06-26 06:47:00|60.06|59.36|60.05|59.35|60.07|59.37|60.04|59.34|12
1656226030000|2022-06-26 06:47:10|60.04|59.34|60.03|59.33|60.04|59.34|60.03|59.33|2
1656226040000|2022-06-26 06:47:20|60.04|59.34|60.04|59.34|60.04|59.34|60.04|59.34|1
1656226060000|2022-06-26 06:47:40|60.03|59.33|60.07|59.37|60.07|59.37|60.03|59.33|7
1656226070000|2022-06-26 06:47:50|60.08|59.38|60.13|59.43|60.13|59.43|60.08|59.38|5
1656226080000|2022-06-26 06:48:00|60.12|59.42|60.07|59.37|60.12|59.42|60.06|59.36|12
1656226090000|2022-06-26 06:48:10|60.06|59.36|60.05|59.35|60.07|59.37|60.05|59.35|10
1656226100000|2022-06-26 06:48:20|60.04|59.34|60.02|59.32|60.05|59.35|60.02|59.32|7
1656226120000|2022-06-26 06:48:40|60.03|59.33|60.03|59.33|60.03|59.33|60.03|59.33|1
1656226130000|2022-06-26 06:48:50|60.04|59.34|60.05|59.35|60.05|59.35|60.04|59.34|2
1656226140000|2022-06-26 06:49:00|60.06|59.36|60.08|59.38|60.08|59.38|60.05|59.35|5
1656226150000|2022-06-26 06:49:10|60.07|59.37|60.05|59.35|60.08|59.38|60.02|59.32|13
1656226160000|2022-06-26 06:49:20|60.04|59.34|60.02|59.32|60.05|59.35|60.02|59.32|11
1656226170000|2022-06-26 06:49:30|60.01|59.31|59.97|59.27|60.01|59.31|59.95|59.25|7
1656226180000|2022-06-26 06:49:40|59.98|59.28|59.95|59.25|59.98|59.28|59.95|59.25|4
1656226190000|2022-06-26 06:49:50|59.96|59.26|59.97|59.27|59.97|59.27|59.96|59.26|2
1656226210000|2022-06-26 06:50:10|59.98|59.28|59.97|59.27|59.98|59.28|59.97|59.27|2
1656226220000|2022-06-26 06:50:20|59.96|59.26|59.96|59.26|59.96|59.26|59.96|59.26|1
1656226240000|2022-06-26 06:50:40|59.98|59.28|59.98|59.28|59.98|59.28|59.98|59.28|1
1656226250000|2022-06-26 06:50:50|59.97|59.27|59.98|59.28|59.98|59.28|59.97|59.27|2
1656226260000|2022-06-26 06:51:00|59.97|59.27|59.97|59.27|59.97|59.27|59.97|59.27|1
1656226280000|2022-06-26 06:51:20|59.98|59.28|59.99|59.29|60|59.3|59.97|59.27|6
1656226290000|2022-06-26 06:51:30|59.98|59.28|59.97|59.27|59.98|59.28|59.97|59.27|2
1656226300000|2022-06-26 06:51:40|59.96|59.26|59.97|59.27|59.97|59.27|59.96|59.26|2
1656226310000|2022-06-26 06:51:50|59.96|59.26|59.95|59.25|59.96|59.26|59.95|59.25|2
1656226320000|2022-06-26 06:52:00|59.94|59.24|59.93|59.23|59.94|59.24|59.93|59.23|2
1656226340000|2022-06-26 06:52:20|59.94|59.24|59.93|59.23|59.94|59.24|59.93|59.23|4
1656226350000|2022-06-26 06:52:30|59.92|59.22|59.89|59.19|59.92|59.22|59.89|59.19|3
1656226360000|2022-06-26 06:52:40|59.9|59.2|59.86|59.16|59.9|59.2|59.86|59.16|3
1656226370000|2022-06-26 06:52:50|59.85|59.15|59.85|59.15|59.85|59.15|59.85|59.15|1
1656226380000|2022-06-26 06:53:00|59.86|59.16|59.86|59.16|59.87|59.17|59.85|59.15|9
1656226390000|2022-06-26 06:53:10|59.87|59.17|59.88|59.18|59.89|59.19|59.87|59.17|6
1656226400000|2022-06-26 06:53:20|59.87|59.17|59.87|59.17|59.88|59.18|59.87|59.17|7
1656226410000|2022-06-26 06:53:30|59.86|59.16|59.88|59.18|59.88|59.18|59.86|59.16|3
1656226420000|2022-06-26 06:53:40|59.86|59.16|59.9|59.2|59.9|59.2|59.86|59.16|9
1656226430000|2022-06-26 06:53:50|59.91|59.21|59.94|59.24|59.94|59.24|59.9|59.2|14
1656226440000|2022-06-26 06:54:00|59.93|59.23|59.93|59.23|59.94|59.24|59.92|59.22|7
1656226450000|2022-06-26 06:54:10|59.92|59.22|59.87|59.17|59.92|59.22|59.87|59.17|6
1656226460000|2022-06-26 06:54:20|59.88|59.18|59.89|59.19|59.89|59.19|59.87|59.17|4
1656226470000|2022-06-26 06:54:30|59.88|59.18|59.88|59.18|59.89|59.19|59.88|59.18|3
1656226480000|2022-06-26 06:54:40|59.89|59.19|59.87|59.17|59.89|59.19|59.87|59.17|3
1656226490000|2022-06-26 06:54:50|59.86|59.16|59.84|59.14|59.86|59.16|59.84|59.14|3
1656226500000|2022-06-26 06:55:00|59.83|59.13|59.87|59.17|59.87|59.17|59.83|59.13|5
1656226510000|2022-06-26 06:55:10|59.89|59.19|59.93|59.23|59.93|59.23|59.89|59.19|6
1656226520000|2022-06-26 06:55:20|59.94|59.24|59.93|59.23|59.94|59.24|59.93|59.23|2
1656226530000|2022-06-26 06:55:30|59.94|59.24|59.95|59.25|59.96|59.26|59.94|59.24|6
1656226540000|2022-06-26 06:55:40|59.94|59.24|59.94|59.24|59.94|59.24|59.94|59.24|1
1656226550000|2022-06-26 06:55:50|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|6
1656226560000|2022-06-26 06:56:00|59.95|59.25|59.96|59.26|59.96|59.26|59.95|59.25|2
1656226570000|2022-06-26 06:56:10|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|4
1656226580000|2022-06-26 06:56:20|59.95|59.25|59.93|59.23|59.95|59.25|59.93|59.23|3
1656226590000|2022-06-26 06:56:30|59.92|59.22|59.93|59.23|59.93|59.23|59.9|59.2|6
1656226600000|2022-06-26 06:56:40|59.92|59.22|59.93|59.23|59.93|59.23|59.92|59.22|2
1656226610000|2022-06-26 06:56:50|59.92|59.22|59.93|59.23|59.93|59.23|59.92|59.22|4
1656226620000|2022-06-26 06:57:00|59.94|59.24|59.94|59.24|59.94|59.24|59.93|59.23|3
1656226630000|2022-06-26 06:57:10|59.95|59.25|59.95|59.25|59.95|59.25|59.94|59.24|3
1656226640000|2022-06-26 06:57:20|59.96|59.26|59.98|59.28|59.98|59.28|59.96|59.26|3
1656226650000|2022-06-26 06:57:30|59.97|59.27|59.97|59.27|59.98|59.28|59.97|59.27|3
1656226660000|2022-06-26 06:57:40|59.96|59.26|59.96|59.26|59.96|59.26|59.96|59.26|1
1656226670000|2022-06-26 06:57:50|59.97|59.27|59.97|59.27|59.97|59.27|59.97|59.27|1
1656226700000|2022-06-26 06:58:20|59.96|59.26|59.96|59.26|59.96|59.26|59.95|59.25|3
1656226710000|2022-06-26 06:58:30|59.95|59.25|59.96|59.26|59.96|59.26|59.93|59.23|8
1656226720000|2022-06-26 06:58:40|59.95|59.25|59.95|59.25|59.95|59.25|59.95|59.25|1
1656226730000|2022-06-26 06:58:50|59.94|59.24|59.95|59.25|59.96|59.26|59.93|59.23|8
1656226750000|2022-06-26 06:59:10|59.96|59.26|59.97|59.27|59.97|59.27|59.96|59.26|2
1656226800000|2022-06-26 07:00:00|59.98|59.28|59.98|59.28|59.99|59.29|59.98|59.28|3
1656226810000|2022-06-26 07:00:10|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|4
1656226820000|2022-06-26 07:00:20|59.95|59.25|59.95|59.25|59.95|59.25|59.95|59.25|1
1656226830000|2022-06-26 07:00:30|59.96|59.26|59.97|59.27|59.97|59.27|59.96|59.26|4
1656226840000|2022-06-26 07:00:40|59.96|59.26|59.94|59.24|59.97|59.27|59.94|59.24|4
1656226850000|2022-06-26 07:00:50|59.95|59.25|59.96|59.26|59.96|59.26|59.95|59.25|4
1656226860000|2022-06-26 07:01:00|59.95|59.25|59.96|59.26|59.96|59.26|59.95|59.25|2
1656226870000|2022-06-26 07:01:10|59.95|59.25|59.95|59.25|59.95|59.25|59.95|59.25|1
1656226880000|2022-06-26 07:01:20|59.96|59.26|59.95|59.25|59.96|59.26|59.95|59.25|2
1656226890000|2022-06-26 07:01:30|59.94|59.24|59.94|59.24|59.94|59.24|59.94|59.24|1
1656226900000|2022-06-26 07:01:40|59.95|59.25|59.96|59.26|59.96|59.26|59.95|59.25|2
1656226910000|2022-06-26 07:01:50|59.95|59.25|59.95|59.25|59.95|59.25|59.95|59.25|1
1656226920000|2022-06-26 07:02:00|59.96|59.26|59.96|59.26|59.96|59.26|59.96|59.26|1
1656226930000|2022-06-26 07:02:10|59.97|59.27|59.98|59.28|59.98|59.28|59.97|59.27|2
1656226940000|2022-06-26 07:02:20|59.99|59.29|59.99|59.29|60.01|59.31|59.99|59.29|7
1656226950000|2022-06-26 07:02:30|59.98|59.28|59.98|59.28|59.98|59.28|59.97|59.27|3
1656226960000|2022-06-26 07:02:40|59.97|59.27|59.97|59.27|59.97|59.27|59.97|59.27|1
1656226970000|2022-06-26 07:02:50|59.96|59.26|59.97|59.27|59.97|59.27|59.96|59.26|4
1656226980000|2022-06-26 07:03:00|59.98|59.28|59.98|59.28|59.98|59.28|59.98|59.28|1
1656227000000|2022-06-26 07:03:20|59.97|59.27|59.97|59.27|59.97|59.27|59.97|59.27|1
1656227010000|2022-06-26 07:03:30|59.98|59.28|59.98|59.28|59.98|59.28|59.98|59.28|1
1656227020000|2022-06-26 07:03:40|59.97|59.27|59.98|59.28|59.98|59.28|59.97|59.27|2
1656227070000|2022-06-26 07:04:30|59.99|59.29|60.01|59.31|60.01|59.31|59.99|59.29|7
1656227080000|2022-06-26 07:04:40|60|59.3|59.94|59.24|60|59.3|59.94|59.24|5
1656227090000|2022-06-26 07:04:50|59.93|59.23|59.86|59.16|59.94|59.24|59.86|59.16|14
1656227100000|2022-06-26 07:05:00|59.85|59.15|59.84|59.14|59.85|59.15|59.83|59.13|4
1656227110000|2022-06-26 07:05:10|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|2
1656227120000|2022-06-26 07:05:20|59.85|59.15|59.84|59.14|59.85|59.15|59.84|59.14|12
1656227140000|2022-06-26 07:05:40|59.83|59.13|59.8|59.1|59.83|59.13|59.8|59.1|4
1656227160000|2022-06-26 07:06:00|59.79|59.09|59.81|59.11|59.81|59.11|59.79|59.09|3
1656227170000|2022-06-26 07:06:10|59.82|59.12|59.82|59.12|59.82|59.12|59.81|59.11|7
1656227180000|2022-06-26 07:06:20|59.81|59.11|59.83|59.13|59.83|59.13|59.81|59.11|3
1656227190000|2022-06-26 07:06:30|59.84|59.14|59.83|59.13|59.84|59.14|59.83|59.13|8
1656227200000|2022-06-26 07:06:40|59.84|59.14|59.84|59.14|59.84|59.14|59.83|59.13|7
1656227210000|2022-06-26 07:06:50|59.83|59.13|59.84|59.14|59.84|59.14|59.83|59.13|8
1656227220000|2022-06-26 07:07:00|59.83|59.13|59.83|59.13|59.83|59.13|59.83|59.13|1
1656227230000|2022-06-26 07:07:10|59.84|59.14|59.81|59.11|59.84|59.14|59.81|59.11|6
1656227240000|2022-06-26 07:07:20|59.82|59.12|59.81|59.11|59.82|59.12|59.81|59.11|2
1656227260000|2022-06-26 07:07:40|59.8|59.1|59.81|59.11|59.81|59.11|59.78|59.08|6
1656227280000|2022-06-26 07:08:00|59.8|59.1|59.81|59.11|59.81|59.11|59.8|59.1|4
1656227290000|2022-06-26 07:08:10|59.8|59.1|59.82|59.12|59.82|59.12|59.79|59.09|7
1656227310000|2022-06-26 07:08:30|59.81|59.11|59.79|59.09|59.81|59.11|59.79|59.09|3
1656227320000|2022-06-26 07:08:40|59.8|59.1|59.79|59.09|59.8|59.1|59.79|59.09|4
1656227330000|2022-06-26 07:08:50|59.78|59.08|59.78|59.08|59.79|59.09|59.78|59.08|3
1656227340000|2022-06-26 07:09:00|59.77|59.07|59.76|59.06|59.77|59.07|59.76|59.06|6
1656227350000|2022-06-26 07:09:10|59.77|59.07|59.75|59.05|59.77|59.07|59.75|59.05|3
1656227360000|2022-06-26 07:09:20|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656227370000|2022-06-26 07:09:30|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|4
1656227380000|2022-06-26 07:09:40|59.72|59.02|59.7|59|59.72|59.02|59.69|58.99|6
1656227390000|2022-06-26 07:09:50|59.69|58.99|59.71|59.01|59.71|59.01|59.69|58.99|5
1656227400000|2022-06-26 07:10:00|59.72|59.02|59.72|59.02|59.72|59.02|59.71|59.01|3
1656227410000|2022-06-26 07:10:10|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|8
1656227420000|2022-06-26 07:10:20|59.73|59.03|59.76|59.06|59.76|59.06|59.73|59.03|6
1656227430000|2022-06-26 07:10:30|59.77|59.07|59.78|59.08|59.78|59.08|59.76|59.06|4
1656227440000|2022-06-26 07:10:40|59.76|59.06|59.75|59.05|59.76|59.06|59.75|59.05|2
1656227460000|2022-06-26 07:11:00|59.76|59.06|59.75|59.05|59.76|59.06|59.75|59.05|4
1656227470000|2022-06-26 07:11:10|59.76|59.06|59.73|59.03|59.76|59.06|59.73|59.03|4
1656227480000|2022-06-26 07:11:20|59.74|59.04|59.74|59.04|59.74|59.04|59.74|59.04|1
1656227490000|2022-06-26 07:11:30|59.75|59.05|59.75|59.05|59.75|59.05|59.75|59.05|1
1656227500000|2022-06-26 07:11:40|59.76|59.06|59.77|59.07|59.78|59.08|59.75|59.05|8
1656227510000|2022-06-26 07:11:50|59.78|59.08|59.79|59.09|59.79|59.09|59.77|59.07|6
1656227530000|2022-06-26 07:12:10|59.78|59.08|59.76|59.06|59.78|59.08|59.76|59.06|3
1656227540000|2022-06-26 07:12:20|59.75|59.05|59.77|59.07|59.77|59.07|59.75|59.05|3
1656227550000|2022-06-26 07:12:30|59.76|59.06|59.76|59.06|59.76|59.06|59.76|59.06|1
1656227560000|2022-06-26 07:12:40|59.75|59.05|59.76|59.06|59.76|59.06|59.75|59.05|4
1656227570000|2022-06-26 07:12:50|59.75|59.05|59.75|59.05|59.76|59.06|59.75|59.05|7
1656227580000|2022-06-26 07:13:00|59.76|59.06|59.76|59.06|59.76|59.06|59.75|59.05|3
1656227590000|2022-06-26 07:13:10|59.77|59.07|59.76|59.06|59.77|59.07|59.76|59.06|2
1656227600000|2022-06-26 07:13:20|59.77|59.07|59.75|59.05|59.77|59.07|59.75|59.05|5
1656227610000|2022-06-26 07:13:30|59.74|59.04|59.75|59.05|59.76|59.06|59.74|59.04|4
1656227660000|2022-06-26 07:14:20|59.73|59.03|59.73|59.03|59.73|59.03|59.73|59.03|1
1656227670000|2022-06-26 07:14:30|59.72|59.02|59.72|59.02|59.72|59.02|59.72|59.02|1
1656227680000|2022-06-26 07:14:40|59.73|59.03|59.71|59.01|59.73|59.03|59.71|59.01|3
1656227690000|2022-06-26 07:14:50|59.7|59|59.71|59.01|59.73|59.03|59.7|59|8
1656227700000|2022-06-26 07:15:00|59.7|59|59.67|58.97|59.71|59.01|59.66|58.96|6
1656227710000|2022-06-26 07:15:10|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|2
1656227720000|2022-06-26 07:15:20|59.66|58.96|59.67|58.97|59.67|58.97|59.66|58.96|2
1656227730000|2022-06-26 07:15:30|59.66|58.96|59.66|58.96|59.67|58.97|59.66|58.96|7
1656227740000|2022-06-26 07:15:40|59.65|58.95|59.65|58.95|59.65|58.95|59.65|58.95|1
1656227750000|2022-06-26 07:15:50|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|3
1656227760000|2022-06-26 07:16:00|59.65|58.95|59.67|58.97|59.68|58.98|59.65|58.95|4
1656227770000|2022-06-26 07:16:10|59.68|58.98|59.68|58.98|59.68|58.98|59.67|58.97|3
1656227780000|2022-06-26 07:16:20|59.67|58.97|59.68|58.98|59.68|58.98|59.67|58.97|2
1656227790000|2022-06-26 07:16:30|59.69|58.99|59.69|58.99|59.69|58.99|59.68|58.98|3
1656227800000|2022-06-26 07:16:40|59.68|58.98|59.68|58.98|59.69|58.99|59.68|58.98|3
1656227810000|2022-06-26 07:16:50|59.67|58.97|59.67|58.97|59.68|58.98|59.67|58.97|9
1656227820000|2022-06-26 07:17:00|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|4
1656227830000|2022-06-26 07:17:10|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|2
1656227850000|2022-06-26 07:17:30|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|2
1656227860000|2022-06-26 07:17:40|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|3
1656227880000|2022-06-26 07:18:00|59.67|58.97|59.67|58.97|59.67|58.97|59.67|58.97|1
1656227890000|2022-06-26 07:18:10|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|6
1656227900000|2022-06-26 07:18:20|59.68|58.98|59.67|58.97|59.68|58.98|59.67|58.97|4
1656227910000|2022-06-26 07:18:30|59.66|58.96|59.66|58.96|59.66|58.96|59.66|58.96|1
1656227920000|2022-06-26 07:18:40|59.65|58.95|59.65|58.95|59.66|58.96|59.65|58.95|13
1656227930000|2022-06-26 07:18:50|59.66|58.96|59.64|58.94|59.66|58.96|59.64|58.94|7
1656227940000|2022-06-26 07:19:00|59.65|58.95|59.65|58.95|59.65|58.95|59.65|58.95|1
1656227950000|2022-06-26 07:19:10|59.66|58.96|59.64|58.94|59.66|58.96|59.64|58.94|7
1656227960000|2022-06-26 07:19:20|59.65|58.95|59.63|58.93|59.65|58.95|59.63|58.93|3
1656227970000|2022-06-26 07:19:30|59.62|58.92|59.61|58.91|59.62|58.92|59.6|58.9|4
1656227980000|2022-06-26 07:19:40|59.6|58.9|59.6|58.9|59.61|58.91|59.6|58.9|9
1656227990000|2022-06-26 07:19:50|59.61|58.91|59.61|58.91|59.61|58.91|59.6|58.9|5
1656228010000|2022-06-26 07:20:10|59.6|58.9|59.51|58.81|59.6|58.9|59.51|58.81|6
1656228020000|2022-06-26 07:20:20|59.52|58.82|59.52|58.82|59.52|58.82|59.51|58.81|7
1656228030000|2022-06-26 07:20:30|59.53|58.83|59.54|58.84|59.54|58.84|59.53|58.83|2
1656228040000|2022-06-26 07:20:40|59.55|58.85|59.53|58.83|59.55|58.85|59.53|58.83|7
1656228050000|2022-06-26 07:20:50|59.52|58.82|59.51|58.81|59.52|58.82|59.51|58.81|2
1656228060000|2022-06-26 07:21:00|59.52|58.82|59.53|58.83|59.53|58.83|59.52|58.82|2
1656228070000|2022-06-26 07:21:10|59.52|58.82|59.52|58.82|59.52|58.82|59.52|58.82|1
1656228080000|2022-06-26 07:21:20|59.53|58.83|59.54|58.84|59.54|58.84|59.53|58.83|2
1656228090000|2022-06-26 07:21:30|59.53|58.83|59.52|58.82|59.53|58.83|59.52|58.82|2
1656228100000|2022-06-26 07:21:40|59.51|58.81|59.47|58.77|59.51|58.81|59.46|58.76|10
1656228110000|2022-06-26 07:21:50|59.48|58.78|59.49|58.79|59.5|58.8|59.48|58.78|4
1656228120000|2022-06-26 07:22:00|59.5|58.8|59.49|58.79|59.5|58.8|59.49|58.79|6
1656228130000|2022-06-26 07:22:10|59.48|58.78|59.47|58.77|59.48|58.78|59.47|58.77|2
1656228140000|2022-06-26 07:22:20|59.46|58.76|59.46|58.76|59.47|58.77|59.46|58.76|3
1656228150000|2022-06-26 07:22:30|59.45|58.75|59.46|58.76|59.46|58.76|59.45|58.75|6
1656228160000|2022-06-26 07:22:40|59.47|58.77|59.48|58.78|59.48|58.78|59.46|58.76|4
1656228170000|2022-06-26 07:22:50|59.49|58.79|59.5|58.8|59.51|58.81|59.48|58.78|12
1656228180000|2022-06-26 07:23:00|59.51|58.81|59.51|58.81|59.51|58.81|59.51|58.81|1
1656228190000|2022-06-26 07:23:10|59.52|58.82|59.46|58.76|59.53|58.83|59.45|58.75|10
1656228200000|2022-06-26 07:23:20|59.47|58.77|59.45|58.75|59.47|58.77|59.44|58.74|5
1656228210000|2022-06-26 07:23:30|59.44|58.74|59.41|58.71|59.44|58.74|59.38|58.68|13
1656228220000|2022-06-26 07:23:40|59.42|58.72|59.42|58.72|59.43|58.73|59.42|58.72|3
1656228230000|2022-06-26 07:23:50|59.43|58.73|59.46|58.76|59.46|58.76|59.43|58.73|8
1656228240000|2022-06-26 07:24:00|59.45|58.75|59.45|58.75|59.46|58.76|59.45|58.75|5
1656228260000|2022-06-26 07:24:20|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|10
1656228270000|2022-06-26 07:24:30|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|2
1656228280000|2022-06-26 07:24:40|59.44|58.74|59.45|58.75|59.46|58.76|59.44|58.74|3
1656228300000|2022-06-26 07:25:00|59.44|58.74|59.42|58.72|59.44|58.74|59.42|58.72|2
1656228310000|2022-06-26 07:25:10|59.41|58.71|59.42|58.72|59.42|58.72|59.41|58.71|6
1656228320000|2022-06-26 07:25:20|59.41|58.71|59.41|58.71|59.41|58.71|59.41|58.71|1
1656228330000|2022-06-26 07:25:30|59.42|58.72|59.4|58.7|59.42|58.72|59.39|58.69|6
1656228340000|2022-06-26 07:25:40|59.41|58.71|59.42|58.72|59.42|58.72|59.39|58.69|7
1656228350000|2022-06-26 07:25:50|59.43|58.73|59.43|58.73|59.46|58.76|59.42|58.72|12
1656228360000|2022-06-26 07:26:00|59.44|58.74|59.4|58.7|59.45|58.75|59.4|58.7|8
1656228380000|2022-06-26 07:26:20|59.41|58.71|59.39|58.69|59.41|58.71|59.39|58.69|2
1656228390000|2022-06-26 07:26:30|59.4|58.7|59.4|58.7|59.4|58.7|59.39|58.69|5
1656228400000|2022-06-26 07:26:40|59.39|58.69|59.38|58.68|59.39|58.69|59.37|58.67|4
1656228410000|2022-06-26 07:26:50|59.39|58.69|59.41|58.71|59.41|58.71|59.39|58.69|4
1656228420000|2022-06-26 07:27:00|59.4|58.7|59.43|58.73|59.43|58.73|59.4|58.7|9
1656228440000|2022-06-26 07:27:20|59.44|58.74|59.44|58.74|59.45|58.75|59.43|58.73|5
1656228450000|2022-06-26 07:27:30|59.43|58.73|59.44|58.74|59.44|58.74|59.43|58.73|2
1656228460000|2022-06-26 07:27:40|59.43|58.73|59.43|58.73|59.43|58.73|59.43|58.73|1
1656228470000|2022-06-26 07:27:50|59.42|58.72|59.42|58.72|59.42|58.72|59.42|58.72|1
1656228480000|2022-06-26 07:28:00|59.43|58.73|59.4|58.7|59.43|58.73|59.39|58.69|11
1656228490000|2022-06-26 07:28:10|59.41|58.71|59.42|58.72|59.42|58.72|59.41|58.71|4
1656228500000|2022-06-26 07:28:20|59.41|58.71|59.4|58.7|59.41|58.71|59.4|58.7|4
1656228510000|2022-06-26 07:28:30|59.41|58.71|59.4|58.7|59.41|58.71|59.4|58.7|2
1656228520000|2022-06-26 07:28:40|59.41|58.71|59.41|58.71|59.42|58.72|59.41|58.71|13
1656228530000|2022-06-26 07:28:50|59.42|58.72|59.42|58.72|59.42|58.72|59.4|58.7|13
1656228540000|2022-06-26 07:29:00|59.41|58.71|59.44|58.74|59.44|58.74|59.41|58.71|4
1656228560000|2022-06-26 07:29:20|59.43|58.73|59.42|58.72|59.43|58.73|59.41|58.71|4
1656228590000|2022-06-26 07:29:50|59.41|58.71|59.42|58.72|59.42|58.72|59.41|58.71|4
1656228600000|2022-06-26 07:30:00|59.41|58.71|59.46|58.76|59.46|58.76|59.41|58.71|9
1656228610000|2022-06-26 07:30:10|59.47|58.77|59.43|58.73|59.47|58.77|59.43|58.73|5
1656228620000|2022-06-26 07:30:20|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|2
1656228630000|2022-06-26 07:30:30|59.44|58.74|59.45|58.75|59.45|58.75|59.43|58.73|8
1656228640000|2022-06-26 07:30:40|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|6
1656228660000|2022-06-26 07:31:00|59.44|58.74|59.42|58.72|59.44|58.74|59.42|58.72|2
1656228670000|2022-06-26 07:31:10|59.41|58.71|59.42|58.72|59.42|58.72|59.41|58.71|8
1656228680000|2022-06-26 07:31:20|59.41|58.71|59.45|58.75|59.45|58.75|59.41|58.71|7
1656228700000|2022-06-26 07:31:40|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|4
1656228710000|2022-06-26 07:31:50|59.46|58.76|59.47|58.77|59.47|58.77|59.45|58.75|4
1656228720000|2022-06-26 07:32:00|59.46|58.76|59.46|58.76|59.46|58.76|59.45|58.75|5
1656228730000|2022-06-26 07:32:10|59.45|58.75|59.44|58.74|59.45|58.75|59.44|58.74|4
1656228740000|2022-06-26 07:32:20|59.43|58.73|59.44|58.74|59.44|58.74|59.43|58.73|4
1656228750000|2022-06-26 07:32:30|59.45|58.75|59.45|58.75|59.45|58.75|59.45|58.75|1
1656228760000|2022-06-26 07:32:40|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656228770000|2022-06-26 07:32:50|59.45|58.75|59.44|58.74|59.45|58.75|59.44|58.74|4
1656228780000|2022-06-26 07:33:00|59.43|58.73|59.44|58.74|59.45|58.75|59.43|58.73|8
1656228790000|2022-06-26 07:33:10|59.45|58.75|59.45|58.75|59.45|58.75|59.44|58.74|7
1656228800000|2022-06-26 07:33:20|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|2
1656228810000|2022-06-26 07:33:30|59.46|58.76|59.48|58.78|59.48|58.78|59.45|58.75|4
1656228820000|2022-06-26 07:33:40|59.47|58.77|59.47|58.77|59.47|58.77|59.47|58.77|1
1656228830000|2022-06-26 07:33:50|59.46|58.76|59.45|58.75|59.47|58.77|59.45|58.75|6
1656228840000|2022-06-26 07:34:00|59.46|58.76|59.48|58.78|59.48|58.78|59.45|58.75|7
1656228850000|2022-06-26 07:34:10|59.47|58.77|59.45|58.75|59.47|58.77|59.45|58.75|3
1656228860000|2022-06-26 07:34:20|59.46|58.76|59.45|58.75|59.46|58.76|59.45|58.75|2
1656228880000|2022-06-26 07:34:40|59.46|58.76|59.46|58.76|59.46|58.76|59.46|58.76|1
1656228910000|2022-06-26 07:35:10|59.47|58.77|59.48|58.78|59.48|58.78|59.47|58.77|2
1656228920000|2022-06-26 07:35:20|59.47|58.77|59.49|58.79|59.49|58.79|59.47|58.77|7
1656228930000|2022-06-26 07:35:30|59.5|58.8|59.54|58.84|59.56|58.86|59.49|58.79|11
1656228940000|2022-06-26 07:35:40|59.53|58.83|59.54|58.84|59.54|58.84|59.53|58.83|2
1656228950000|2022-06-26 07:35:50|59.53|58.83|59.53|58.83|59.53|58.83|59.53|58.83|1
1656228960000|2022-06-26 07:36:00|59.54|58.84|59.54|58.84|59.54|58.84|59.53|58.83|3
1656228970000|2022-06-26 07:36:10|59.55|58.85|59.61|58.91|59.61|58.91|59.53|58.83|12
1656228980000|2022-06-26 07:36:20|59.6|58.9|59.58|58.88|59.6|58.9|59.58|58.88|3
1656228990000|2022-06-26 07:36:30|59.59|58.89|59.6|58.9|59.6|58.9|59.58|58.88|6
1656229000000|2022-06-26 07:36:40|59.62|58.92|59.59|58.89|59.62|58.92|59.59|58.89|8
1656229010000|2022-06-26 07:36:50|59.58|58.88|59.57|58.87|59.58|58.88|59.57|58.87|2
1656229040000|2022-06-26 07:37:20|59.58|58.88|59.58|58.88|59.59|58.89|59.58|58.88|3
1656229050000|2022-06-26 07:37:30|59.57|58.87|59.61|58.91|59.61|58.91|59.57|58.87|7
1656229060000|2022-06-26 07:37:40|59.62|58.92|59.59|58.89|59.62|58.92|59.59|58.89|6
1656229070000|2022-06-26 07:37:50|59.6|58.9|59.62|58.92|59.62|58.92|59.6|58.9|5
1656229080000|2022-06-26 07:38:00|59.61|58.91|59.61|58.91|59.61|58.91|59.6|58.9|3
1656229100000|2022-06-26 07:38:20|59.6|58.9|59.6|58.9|59.6|58.9|59.6|58.9|1
1656229110000|2022-06-26 07:38:30|59.59|58.89|59.62|58.92|59.62|58.92|59.59|58.89|4
1656229120000|2022-06-26 07:38:40|59.61|58.91|59.61|58.91|59.61|58.91|59.61|58.91|1
1656229130000|2022-06-26 07:38:50|59.6|58.9|59.61|58.91|59.61|58.91|59.6|58.9|6
1656229140000|2022-06-26 07:39:00|59.6|58.9|59.61|58.91|59.61|58.91|59.6|58.9|6
1656229150000|2022-06-26 07:39:10|59.6|58.9|59.6|58.9|59.61|58.91|59.6|58.9|3
1656229160000|2022-06-26 07:39:20|59.61|58.91|59.61|58.91|59.62|58.92|59.61|58.91|3
1656229170000|2022-06-26 07:39:30|59.6|58.9|59.6|58.9|59.61|58.91|59.59|58.89|13
1656229180000|2022-06-26 07:39:40|59.59|58.89|59.6|58.9|59.6|58.9|59.59|58.89|2
1656229190000|2022-06-26 07:39:50|59.61|58.91|59.6|58.9|59.61|58.91|59.6|58.9|2
1656229200000|2022-06-26 07:40:00|59.61|58.91|59.61|58.91|59.64|58.94|59.6|58.9|8
1656229220000|2022-06-26 07:40:20|59.6|58.9|59.6|58.9|59.6|58.9|59.6|58.9|1
1656229230000|2022-06-26 07:40:30|59.61|58.91|59.59|58.89|59.61|58.91|59.59|58.89|3
1656229240000|2022-06-26 07:40:40|59.58|58.88|59.58|58.88|59.58|58.88|59.57|58.87|3
1656229260000|2022-06-26 07:41:00|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|2
1656229270000|2022-06-26 07:41:10|59.57|58.87|59.51|58.81|59.57|58.87|59.51|58.81|6
1656229280000|2022-06-26 07:41:20|59.5|58.8|59.48|58.78|59.5|58.8|59.46|58.76|6
1656229300000|2022-06-26 07:41:40|59.49|58.79|59.46|58.76|59.49|58.79|59.46|58.76|5
1656229310000|2022-06-26 07:41:50|59.45|58.75|59.38|58.68|59.45|58.75|59.38|58.68|12
1656229320000|2022-06-26 07:42:00|59.39|58.69|59.37|58.67|59.39|58.69|59.37|58.67|3
1656229330000|2022-06-26 07:42:10|59.38|58.68|59.34|58.64|59.38|58.68|59.34|58.64|9
1656229340000|2022-06-26 07:42:20|59.33|58.63|59.33|58.63|59.33|58.63|59.29|58.59|13
1656229350000|2022-06-26 07:42:30|59.34|58.64|59.36|58.66|59.36|58.66|59.33|58.63|5
1656229360000|2022-06-26 07:42:40|59.35|58.65|59.31|58.61|59.36|58.66|59.31|58.61|7
1656229370000|2022-06-26 07:42:50|59.3|58.6|59.32|58.62|59.33|58.63|59.3|58.6|5
1656229380000|2022-06-26 07:43:00|59.33|58.63|59.32|58.62|59.34|58.64|59.32|58.62|4
1656229390000|2022-06-26 07:43:10|59.31|58.61|59.33|58.63|59.33|58.63|59.31|58.61|3
1656229400000|2022-06-26 07:43:20|59.34|58.64|59.36|58.66|59.36|58.66|59.34|58.64|7
1656229410000|2022-06-26 07:43:30|59.35|58.65|59.3|58.6|59.36|58.66|59.3|58.6|10
1656229420000|2022-06-26 07:43:40|59.31|58.61|59.3|58.6|59.32|58.62|59.3|58.6|10
1656229430000|2022-06-26 07:43:50|59.29|58.59|59.28|58.58|59.29|58.59|59.28|58.58|10
1656229440000|2022-06-26 07:44:00|59.27|58.57|59.26|58.56|59.29|58.59|59.26|58.56|11
1656229450000|2022-06-26 07:44:10|59.27|58.57|59.27|58.57|59.27|58.57|59.27|58.57|1
1656229460000|2022-06-26 07:44:20|59.26|58.56|59.29|58.59|59.29|58.59|59.26|58.56|10
1656229470000|2022-06-26 07:44:30|59.3|58.6|59.3|58.6|59.31|58.61|59.3|58.6|3
1656229480000|2022-06-26 07:44:40|59.29|58.59|59.27|58.57|59.29|58.59|59.27|58.57|3
1656229490000|2022-06-26 07:44:50|59.26|58.56|59.29|58.59|59.29|58.59|59.26|58.56|6
1656229500000|2022-06-26 07:45:00|59.28|58.58|59.28|58.58|59.28|58.58|59.28|58.58|1
1656229510000|2022-06-26 07:45:10|59.29|58.59|59.28|58.58|59.29|58.59|59.28|58.58|4
1656229520000|2022-06-26 07:45:20|59.27|58.57|59.29|58.59|59.29|58.59|59.27|58.57|7
1656229530000|2022-06-26 07:45:30|59.28|58.58|59.29|58.59|59.29|58.59|59.28|58.58|6
1656229540000|2022-06-26 07:45:40|59.3|58.6|59.29|58.59|59.3|58.6|59.29|58.59|2
1656229550000|2022-06-26 07:45:50|59.3|58.6|59.28|58.58|59.3|58.6|59.28|58.58|7
1656229560000|2022-06-26 07:46:00|59.29|58.59|59.29|58.59|59.29|58.59|59.28|58.58|7
1656229620000|2022-06-26 07:47:00|59.28|58.58|59.28|58.58|59.28|58.58|59.27|58.57|7
1656229630000|2022-06-26 07:47:10|59.27|58.57|59.28|58.58|59.28|58.58|59.27|58.57|4
1656229640000|2022-06-26 07:47:20|59.29|58.59|59.28|58.58|59.3|58.6|59.28|58.58|4
1656229650000|2022-06-26 07:47:30|59.27|58.57|59.29|58.59|59.29|58.59|59.27|58.57|5
1656229660000|2022-06-26 07:47:40|59.3|58.6|59.28|58.58|59.3|58.6|59.28|58.58|5
1656229670000|2022-06-26 07:47:50|59.27|58.57|59.28|58.58|59.29|58.59|59.27|58.57|8
1656229680000|2022-06-26 07:48:00|59.29|58.59|59.29|58.59|59.29|58.59|59.28|58.58|3
1656229690000|2022-06-26 07:48:10|59.3|58.6|59.29|58.59|59.3|58.6|59.29|58.59|2
1656229700000|2022-06-26 07:48:20|59.28|58.58|59.27|58.57|59.28|58.58|59.27|58.57|4
1656229710000|2022-06-26 07:48:30|59.26|58.56|59.26|58.56|59.26|58.56|59.26|58.56|1
1656229720000|2022-06-26 07:48:40|59.27|58.57|59.26|58.56|59.27|58.57|59.26|58.56|2
1656229740000|2022-06-26 07:49:00|59.25|58.55|59.25|58.55|59.25|58.55|59.25|58.55|1
1656229750000|2022-06-26 07:49:10|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|4
1656229770000|2022-06-26 07:49:30|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|2
1656229780000|2022-06-26 07:49:40|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|8
1656229790000|2022-06-26 07:49:50|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|4
1656229800000|2022-06-26 07:50:00|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656229810000|2022-06-26 07:50:10|59.23|58.53|59.22|58.52|59.23|58.53|59.22|58.52|2
1656229820000|2022-06-26 07:50:20|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|2
1656229830000|2022-06-26 07:50:30|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|2
1656229840000|2022-06-26 07:50:40|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|2
1656229850000|2022-06-26 07:50:50|59.23|58.53|59.22|58.52|59.23|58.53|59.22|58.52|2
1656229860000|2022-06-26 07:51:00|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|6
1656229870000|2022-06-26 07:51:10|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|4
1656229880000|2022-06-26 07:51:20|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|2
1656229890000|2022-06-26 07:51:30|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|4
1656229900000|2022-06-26 07:51:40|59.21|58.51|59.18|58.48|59.21|58.51|59.18|58.48|7
1656229910000|2022-06-26 07:51:50|59.19|58.49|59.21|58.51|59.21|58.51|59.19|58.49|2
1656229920000|2022-06-26 07:52:00|59.22|58.52|59.2|58.5|59.22|58.52|59.18|58.48|9
1656229930000|2022-06-26 07:52:10|59.21|58.51|59.21|58.51|59.22|58.52|59.2|58.5|5
1656229940000|2022-06-26 07:52:20|59.22|58.52|59.21|58.51|59.22|58.52|59.21|58.51|4
1656229950000|2022-06-26 07:52:30|59.22|58.52|59.25|58.55|59.25|58.55|59.22|58.52|9
1656229960000|2022-06-26 07:52:40|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|6
1656229970000|2022-06-26 07:52:50|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|2
1656229980000|2022-06-26 07:53:00|59.26|58.56|59.26|58.56|59.27|58.57|59.26|58.56|3
1656229990000|2022-06-26 07:53:10|59.25|58.55|59.25|58.55|59.26|58.56|59.25|58.55|3
1656230000000|2022-06-26 07:53:20|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|4
1656230030000|2022-06-26 07:53:50|59.24|58.54|59.23|58.53|59.24|58.54|59.23|58.53|2
1656230040000|2022-06-26 07:54:00|59.24|58.54|59.24|58.54|59.25|58.55|59.23|58.53|7
1656230050000|2022-06-26 07:54:10|59.25|58.55|59.22|58.52|59.25|58.55|59.22|58.52|7
1656230060000|2022-06-26 07:54:20|59.23|58.53|59.22|58.52|59.23|58.53|59.22|58.52|2
1656230070000|2022-06-26 07:54:30|59.23|58.53|59.25|58.55|59.25|58.55|59.23|58.53|7
1656230080000|2022-06-26 07:54:40|59.27|58.57|59.3|58.6|59.3|58.6|59.27|58.57|3
1656230090000|2022-06-26 07:54:50|59.31|58.61|59.27|58.57|59.31|58.61|59.27|58.57|7
1656230100000|2022-06-26 07:55:00|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|6
1656230110000|2022-06-26 07:55:10|59.26|58.56|59.26|58.56|59.26|58.56|59.25|58.55|7
1656230120000|2022-06-26 07:55:20|59.27|58.57|59.27|58.57|59.28|58.58|59.26|58.56|7
1656230130000|2022-06-26 07:55:30|59.26|58.56|59.25|58.55|59.27|58.57|59.25|58.55|8
1656230140000|2022-06-26 07:55:40|59.24|58.54|59.26|58.56|59.26|58.56|59.24|58.54|5
1656230150000|2022-06-26 07:55:50|59.25|58.55|59.26|58.56|59.26|58.56|59.25|58.55|2
1656230170000|2022-06-26 07:56:10|59.27|58.57|59.26|58.56|59.27|58.57|59.26|58.56|2
1656230180000|2022-06-26 07:56:20|59.27|58.57|59.27|58.57|59.27|58.57|59.27|58.57|1
1656230190000|2022-06-26 07:56:30|59.26|58.56|59.26|58.56|59.26|58.56|59.25|58.55|5
1656230200000|2022-06-26 07:56:40|59.25|58.55|59.25|58.55|59.26|58.56|59.25|58.55|5
1656230210000|2022-06-26 07:56:50|59.26|58.56|59.26|58.56|59.26|58.56|59.26|58.56|1
1656230220000|2022-06-26 07:57:00|59.25|58.55|59.26|58.56|59.27|58.57|59.25|58.55|8
1656230230000|2022-06-26 07:57:10|59.27|58.57|59.29|58.59|59.3|58.6|59.27|58.57|5
1656230250000|2022-06-26 07:57:30|59.3|58.6|59.32|58.62|59.32|58.62|59.3|58.6|8
1656230260000|2022-06-26 07:57:40|59.31|58.61|59.3|58.6|59.32|58.62|59.3|58.6|6
1656230270000|2022-06-26 07:57:50|59.31|58.61|59.32|58.62|59.32|58.62|59.31|58.61|2
1656230280000|2022-06-26 07:58:00|59.31|58.61|59.3|58.6|59.32|58.62|59.3|58.6|3
1656230300000|2022-06-26 07:58:20|59.31|58.61|59.31|58.61|59.31|58.61|59.31|58.61|1
1656230310000|2022-06-26 07:58:30|59.3|58.6|59.3|58.6|59.31|58.61|59.3|58.6|5
1656230320000|2022-06-26 07:58:40|59.31|58.61|59.28|58.58|59.31|58.61|59.28|58.58|5
1656230330000|2022-06-26 07:58:50|59.29|58.59|59.28|58.58|59.29|58.59|59.28|58.58|2
1656230340000|2022-06-26 07:59:00|59.27|58.57|59.27|58.57|59.27|58.57|59.26|58.56|3
1656230360000|2022-06-26 07:59:20|59.28|58.58|59.28|58.58|59.28|58.58|59.28|58.58|1
1656230370000|2022-06-26 07:59:30|59.27|58.57|59.27|58.57|59.27|58.57|59.27|58.57|1
1656230380000|2022-06-26 07:59:40|59.28|58.58|59.31|58.61|59.31|58.61|59.27|58.57|6
1656230390000|2022-06-26 07:59:50|59.3|58.6|59.31|58.61|59.31|58.61|59.3|58.6|2
1656230400000|2022-06-26 08:00:00|59.3|58.6|59.3|58.6|59.31|58.61|59.3|58.6|3
1656230410000|2022-06-26 08:00:10|59.31|58.61|59.32|58.62|59.32|58.62|59.3|58.6|8
1656230420000|2022-06-26 08:00:20|59.31|58.61|59.33|58.63|59.33|58.63|59.31|58.61|15
1656230430000|2022-06-26 08:00:30|59.32|58.62|59.34|58.64|59.34|58.64|59.32|58.62|18
1656230440000|2022-06-26 08:00:40|59.33|58.63|59.34|58.64|59.34|58.64|59.33|58.63|12
1656230450000|2022-06-26 08:00:50|59.33|58.63|59.31|58.61|59.34|58.64|59.31|58.61|6
1656230460000|2022-06-26 08:01:00|59.3|58.6|59.3|58.6|59.31|58.61|59.3|58.6|3
1656230470000|2022-06-26 08:01:10|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|4
1656230480000|2022-06-26 08:01:20|59.29|58.59|59.29|58.59|59.3|58.6|59.29|58.59|3
1656230490000|2022-06-26 08:01:30|59.3|58.6|59.3|58.6|59.3|58.6|59.3|58.6|1
1656230500000|2022-06-26 08:01:40|59.31|58.61|59.31|58.61|59.31|58.61|59.31|58.61|1
1656230510000|2022-06-26 08:01:50|59.3|58.6|59.31|58.61|59.31|58.61|59.3|58.6|2
1656230520000|2022-06-26 08:02:00|59.33|58.63|59.35|58.65|59.35|58.65|59.32|58.62|4
1656230540000|2022-06-26 08:02:20|59.36|58.66|59.36|58.66|59.39|58.69|59.36|58.66|14
1656230550000|2022-06-26 08:02:30|59.37|58.67|59.37|58.67|59.37|58.67|59.37|58.67|1
1656230560000|2022-06-26 08:02:40|59.38|58.68|59.34|58.64|59.38|58.68|59.34|58.64|8
1656230570000|2022-06-26 08:02:50|59.35|58.65|59.36|58.66|59.36|58.66|59.34|58.64|14
1656230580000|2022-06-26 08:03:00|59.35|58.65|59.35|58.65|59.36|58.66|59.35|58.65|11
1656230590000|2022-06-26 08:03:10|59.34|58.64|59.39|58.69|59.39|58.69|59.34|58.64|5
1656230600000|2022-06-26 08:03:20|59.41|58.71|59.41|58.71|59.42|58.72|59.41|58.71|3
1656230610000|2022-06-26 08:03:30|59.42|58.72|59.45|58.75|59.47|58.77|59.42|58.72|9
1656230620000|2022-06-26 08:03:40|59.44|58.74|59.44|58.74|59.45|58.75|59.43|58.73|10
1656230630000|2022-06-26 08:03:50|59.43|58.73|59.45|58.75|59.45|58.75|59.43|58.73|15
1656230640000|2022-06-26 08:04:00|59.44|58.74|59.44|58.74|59.45|58.75|59.44|58.74|5
1656230650000|2022-06-26 08:04:10|59.43|58.73|59.42|58.72|59.43|58.73|59.41|58.71|4
1656230660000|2022-06-26 08:04:20|59.41|58.71|59.42|58.72|59.43|58.73|59.41|58.71|4
1656230680000|2022-06-26 08:04:40|59.43|58.73|59.48|58.78|59.48|58.78|59.43|58.73|4
1656230690000|2022-06-26 08:04:50|59.49|58.79|59.5|58.8|59.5|58.8|59.49|58.79|2
1656230700000|2022-06-26 08:05:00|59.49|58.79|59.49|58.79|59.5|58.8|59.49|58.79|5
1656230710000|2022-06-26 08:05:10|59.5|58.8|59.47|58.77|59.51|58.81|59.47|58.77|10
1656230720000|2022-06-26 08:05:20|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1656230740000|2022-06-26 08:05:40|59.49|58.79|59.48|58.78|59.49|58.79|59.48|58.78|2
1656230750000|2022-06-26 08:05:50|59.49|58.79|59.49|58.79|59.49|58.79|59.49|58.79|1
1656230760000|2022-06-26 08:06:00|59.48|58.78|59.41|58.71|59.48|58.78|59.41|58.71|8
1656230770000|2022-06-26 08:06:10|59.4|58.7|59.38|58.68|59.4|58.7|59.38|58.68|3
1656230780000|2022-06-26 08:06:20|59.39|58.69|59.38|58.68|59.39|58.69|59.38|58.68|6
1656230790000|2022-06-26 08:06:30|59.37|58.67|59.41|58.71|59.41|58.71|59.36|58.66|7
1656230800000|2022-06-26 08:06:40|59.4|58.7|59.39|58.69|59.41|58.71|59.39|58.69|4
1656230810000|2022-06-26 08:06:50|59.4|58.7|59.41|58.71|59.41|58.71|59.4|58.7|2
1656230820000|2022-06-26 08:07:00|59.42|58.72|59.44|58.74|59.44|58.74|59.42|58.72|3
1656230830000|2022-06-26 08:07:10|59.45|58.75|59.45|58.75|59.45|58.75|59.44|58.74|5
1656230840000|2022-06-26 08:07:20|59.44|58.74|59.44|58.74|59.45|58.75|59.43|58.73|7
1656230850000|2022-06-26 08:07:30|59.43|58.73|59.42|58.72|59.43|58.73|59.42|58.72|4
1656230860000|2022-06-26 08:07:40|59.43|58.73|59.42|58.72|59.43|58.73|59.42|58.72|2
1656230870000|2022-06-26 08:07:50|59.41|58.71|59.41|58.71|59.42|58.72|59.41|58.71|5
1656230880000|2022-06-26 08:08:00|59.4|58.7|59.41|58.71|59.41|58.71|59.4|58.7|4
1656230890000|2022-06-26 08:08:10|59.4|58.7|59.4|58.7|59.42|58.72|59.4|58.7|7
1656230900000|2022-06-26 08:08:20|59.41|58.71|59.4|58.7|59.41|58.71|59.4|58.7|2
1656230910000|2022-06-26 08:08:30|59.39|58.69|59.39|58.69|59.39|58.69|59.38|58.68|3
1656230920000|2022-06-26 08:08:40|59.38|58.68|59.36|58.66|59.39|58.69|59.36|58.66|7
1656230930000|2022-06-26 08:08:50|59.35|58.65|59.32|58.62|59.35|58.65|59.31|58.61|10
1656230940000|2022-06-26 08:09:00|59.3|58.6|59.3|58.6|59.31|58.61|59.3|58.6|13
1656230950000|2022-06-26 08:09:10|59.31|58.61|59.32|58.62|59.32|58.62|59.31|58.61|8
1656230960000|2022-06-26 08:09:20|59.33|58.63|59.33|58.63|59.33|58.63|59.32|58.62|7
1656230970000|2022-06-26 08:09:30|59.32|58.62|59.32|58.62|59.33|58.63|59.31|58.61|6
1656230980000|2022-06-26 08:09:40|59.33|58.63|59.33|58.63|59.33|58.63|59.33|58.63|1
1656230990000|2022-06-26 08:09:50|59.32|58.62|59.33|58.63|59.33|58.63|59.32|58.62|2
1656231000000|2022-06-26 08:10:00|59.32|58.62|59.32|58.62|59.32|58.62|59.32|58.62|1
1656231020000|2022-06-26 08:10:20|59.33|58.63|59.34|58.64|59.34|58.64|59.32|58.62|6
1656231030000|2022-06-26 08:10:30|59.33|58.63|59.33|58.63|59.33|58.63|59.33|58.63|1
1656231040000|2022-06-26 08:10:40|59.34|58.64|59.32|58.62|59.34|58.64|59.31|58.61|5
1656231050000|2022-06-26 08:10:50|59.31|58.61|59.31|58.61|59.32|58.62|59.31|58.61|5
1656231060000|2022-06-26 08:11:00|59.32|58.62|59.32|58.62|59.32|58.62|59.31|58.61|13
1656231070000|2022-06-26 08:11:10|59.31|58.61|59.3|58.6|59.31|58.61|59.3|58.6|2
1656231080000|2022-06-26 08:11:20|59.31|58.61|59.31|58.61|59.31|58.61|59.3|58.6|3
1656231100000|2022-06-26 08:11:40|59.32|58.62|59.37|58.67|59.37|58.67|59.32|58.62|8
1656231110000|2022-06-26 08:11:50|59.38|58.68|59.4|58.7|59.4|58.7|59.38|58.68|3
1656231120000|2022-06-26 08:12:00|59.41|58.71|59.39|58.69|59.42|58.72|59.39|58.69|5
1656231130000|2022-06-26 08:12:10|59.38|58.68|59.38|58.68|59.39|58.69|59.38|58.68|5
1656231150000|2022-06-26 08:12:30|59.37|58.67|59.38|58.68|59.38|58.68|59.37|58.67|2
1656231180000|2022-06-26 08:13:00|59.37|58.67|59.36|58.66|59.37|58.67|59.36|58.66|2
1656231190000|2022-06-26 08:13:10|59.37|58.67|59.4|58.7|59.4|58.7|59.37|58.67|9
1656231200000|2022-06-26 08:13:20|59.39|58.69|59.39|58.69|59.39|58.69|59.39|58.69|1
1656231210000|2022-06-26 08:13:30|59.4|58.7|59.4|58.7|59.4|58.7|59.4|58.7|1
1656231220000|2022-06-26 08:13:40|59.39|58.69|59.39|58.69|59.39|58.69|59.38|58.68|5
1656231230000|2022-06-26 08:13:50|59.38|58.68|59.38|58.68|59.38|58.68|59.38|58.68|1
1656231270000|2022-06-26 08:14:30|59.39|58.69|59.39|58.69|59.39|58.69|59.39|58.69|1
1656231290000|2022-06-26 08:14:50|59.4|58.7|59.41|58.71|59.42|58.72|59.4|58.7|4
1656231300000|2022-06-26 08:15:00|59.4|58.7|59.43|58.73|59.43|58.73|59.4|58.7|4
1656231310000|2022-06-26 08:15:10|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656231360000|2022-06-26 08:16:00|59.45|58.75|59.45|58.75|59.45|58.75|59.45|58.75|1
1656231370000|2022-06-26 08:16:10|59.44|58.74|59.46|58.76|59.46|58.76|59.44|58.74|11
1656231380000|2022-06-26 08:16:20|59.45|58.75|59.44|58.74|59.45|58.75|59.44|58.74|4
1656231390000|2022-06-26 08:16:30|59.45|58.75|59.44|58.74|59.45|58.75|59.44|58.74|4
1656231400000|2022-06-26 08:16:40|59.43|58.73|59.43|58.73|59.43|58.73|59.43|58.73|1
1656231410000|2022-06-26 08:16:50|59.42|58.72|59.41|58.71|59.42|58.72|59.41|58.71|4
1656231430000|2022-06-26 08:17:10|59.4|58.7|59.39|58.69|59.4|58.7|59.39|58.69|8
1656231440000|2022-06-26 08:17:20|59.4|58.7|59.42|58.72|59.42|58.72|59.4|58.7|3
1656231450000|2022-06-26 08:17:30|59.43|58.73|59.43|58.73|59.44|58.74|59.43|58.73|7
1656231490000|2022-06-26 08:18:10|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656231500000|2022-06-26 08:18:20|59.45|58.75|59.47|58.77|59.47|58.77|59.45|58.75|5
1656231510000|2022-06-26 08:18:30|59.46|58.76|59.47|58.77|59.47|58.77|59.46|58.76|4
1656231520000|2022-06-26 08:18:40|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1656231530000|2022-06-26 08:18:50|59.47|58.77|59.47|58.77|59.48|58.78|59.47|58.77|3
1656231540000|2022-06-26 08:19:00|59.48|58.78|59.46|58.76|59.48|58.78|59.46|58.76|5
1656231550000|2022-06-26 08:19:10|59.45|58.75|59.45|58.75|59.46|58.76|59.44|58.74|7
1656231560000|2022-06-26 08:19:20|59.44|58.74|59.45|58.75|59.45|58.75|59.44|58.74|2
1656231570000|2022-06-26 08:19:30|59.44|58.74|59.43|58.73|59.45|58.75|59.43|58.73|6
1656231580000|2022-06-26 08:19:40|59.42|58.72|59.42|58.72|59.43|58.73|59.42|58.72|7
1656231590000|2022-06-26 08:19:50|59.43|58.73|59.42|58.72|59.44|58.74|59.42|58.72|6
1656231600000|2022-06-26 08:20:00|59.43|58.73|59.42|58.72|59.43|58.73|59.42|58.72|6
1656231610000|2022-06-26 08:20:10|59.43|58.73|59.43|58.73|59.43|58.73|59.42|58.72|5
1656231620000|2022-06-26 08:20:20|59.42|58.72|59.42|58.72|59.42|58.72|59.42|58.72|1
1656231630000|2022-06-26 08:20:30|59.43|58.73|59.42|58.72|59.43|58.73|59.42|58.72|2
1656231660000|2022-06-26 08:21:00|59.43|58.73|59.44|58.74|59.44|58.74|59.43|58.73|4
1656231670000|2022-06-26 08:21:10|59.45|58.75|59.46|58.76|59.46|58.76|59.45|58.75|6
1656231680000|2022-06-26 08:21:20|59.47|58.77|59.46|58.76|59.47|58.77|59.46|58.76|2
1656231690000|2022-06-26 08:21:30|59.45|58.75|59.45|58.75|59.46|58.76|59.45|58.75|3
1656231700000|2022-06-26 08:21:40|59.46|58.76|59.46|58.76|59.46|58.76|59.45|58.75|9
1656231710000|2022-06-26 08:21:50|59.45|58.75|59.45|58.75|59.46|58.76|59.45|58.75|5
1656231720000|2022-06-26 08:22:00|59.46|58.76|59.47|58.77|59.47|58.77|59.46|58.76|2
1656231730000|2022-06-26 08:22:10|59.48|58.78|59.48|58.78|59.48|58.78|59.47|58.77|3
1656231750000|2022-06-26 08:22:30|59.49|58.79|59.47|58.77|59.49|58.79|59.47|58.77|3
1656231760000|2022-06-26 08:22:40|59.48|58.78|59.48|58.78|59.48|58.78|59.48|58.78|1
1656231770000|2022-06-26 08:22:50|59.47|58.77|59.46|58.76|59.47|58.77|59.46|58.76|4
1656231780000|2022-06-26 08:23:00|59.44|58.74|59.45|58.75|59.46|58.76|59.44|58.74|4
1656231790000|2022-06-26 08:23:10|59.44|58.74|59.44|58.74|59.44|58.74|59.44|58.74|1
1656231800000|2022-06-26 08:23:20|59.43|58.73|59.43|58.73|59.45|58.75|59.43|58.73|7
1656231810000|2022-06-26 08:23:30|59.44|58.74|59.42|58.72|59.44|58.74|59.42|58.72|3
1656231820000|2022-06-26 08:23:40|59.41|58.71|59.41|58.71|59.42|58.72|59.41|58.71|3
1656231830000|2022-06-26 08:23:50|59.4|58.7|59.4|58.7|59.4|58.7|59.4|58.7|1
1656231840000|2022-06-26 08:24:00|59.39|58.69|59.39|58.69|59.39|58.69|59.38|58.68|3
1656231850000|2022-06-26 08:24:10|59.38|58.68|59.39|58.69|59.39|58.69|59.38|58.68|2
1656231880000|2022-06-26 08:24:40|59.38|58.68|59.33|58.63|59.38|58.68|59.33|58.63|6
1656231890000|2022-06-26 08:24:50|59.31|58.61|59.27|58.57|59.31|58.61|59.27|58.57|8
1656231900000|2022-06-26 08:25:00|59.26|58.56|59.3|58.6|59.3|58.6|59.26|58.56|5
1656231910000|2022-06-26 08:25:10|59.29|58.59|59.28|58.58|59.29|58.59|59.28|58.58|4
1656231920000|2022-06-26 08:25:20|59.27|58.57|59.27|58.57|59.28|58.58|59.26|58.56|9
1656231930000|2022-06-26 08:25:30|59.26|58.56|59.26|58.56|59.27|58.57|59.26|58.56|9
1656231940000|2022-06-26 08:25:40|59.27|58.57|59.26|58.56|59.27|58.57|59.26|58.56|2
1656231960000|2022-06-26 08:26:00|59.25|58.55|59.26|58.56|59.26|58.56|59.25|58.55|10
1656231970000|2022-06-26 08:26:10|59.25|58.55|59.26|58.56|59.26|58.56|59.25|58.55|10
1656231980000|2022-06-26 08:26:20|59.27|58.57|59.27|58.57|59.27|58.57|59.26|58.56|7
1656231990000|2022-06-26 08:26:30|59.26|58.56|59.27|58.57|59.27|58.57|59.26|58.56|2
1656232000000|2022-06-26 08:26:40|59.28|58.58|59.28|58.58|59.28|58.58|59.28|58.58|1
1656232010000|2022-06-26 08:26:50|59.27|58.57|59.27|58.57|59.28|58.58|59.26|58.56|11
1656232020000|2022-06-26 08:27:00|59.28|58.58|59.27|58.57|59.28|58.58|59.27|58.57|4
1656232030000|2022-06-26 08:27:10|59.26|58.56|59.25|58.55|59.26|58.56|59.25|58.55|6
1656232040000|2022-06-26 08:27:20|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656232050000|2022-06-26 08:27:30|59.25|58.55|59.23|58.53|59.25|58.55|59.23|58.53|3
1656232060000|2022-06-26 08:27:40|59.22|58.52|59.22|58.52|59.22|58.52|59.22|58.52|1
1656232070000|2022-06-26 08:27:50|59.23|58.53|59.24|58.54|59.25|58.55|59.23|58.53|4
1656232080000|2022-06-26 08:28:00|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656232100000|2022-06-26 08:28:20|59.24|58.54|59.24|58.54|59.24|58.54|59.24|58.54|1
1656232110000|2022-06-26 08:28:30|59.23|58.53|59.23|58.53|59.24|58.54|59.23|58.53|3
1656232120000|2022-06-26 08:28:40|59.24|58.54|59.2|58.5|59.24|58.54|59.2|58.5|7
1656232130000|2022-06-26 08:28:50|59.21|58.51|59.22|58.52|59.22|58.52|59.21|58.51|4
1656232140000|2022-06-26 08:29:00|59.23|58.53|59.23|58.53|59.23|58.53|59.22|58.52|3
1656232150000|2022-06-26 08:29:10|59.24|58.54|59.24|58.54|59.25|58.55|59.24|58.54|3
1656232180000|2022-06-26 08:29:40|59.3|58.6|59.28|58.58|59.3|58.6|59.28|58.58|3
1656232190000|2022-06-26 08:29:50|59.26|58.56|59.24|58.54|59.27|58.57|59.24|58.54|4
1656232200000|2022-06-26 08:30:00|59.23|58.53|59.23|58.53|59.23|58.53|59.23|58.53|1
1656232210000|2022-06-26 08:30:10|59.22|58.52|59.23|58.53|59.23|58.53|59.22|58.52|2
1656232220000|2022-06-26 08:30:20|59.24|58.54|59.23|58.53|59.25|58.55|59.23|58.53|4
1656232230000|2022-06-26 08:30:30|59.22|58.52|59.22|58.52|59.23|58.53|59.22|58.52|3
1656232240000|2022-06-26 08:30:40|59.2|58.5|59.2|58.5|59.2|58.5|59.2|58.5|1
1656232250000|2022-06-26 08:30:50|59.19|58.49|59.13|58.43|59.19|58.49|59.13|58.43|6
1656232260000|2022-06-26 08:31:00|59.12|58.42|59.08|58.38|59.12|58.42|59.05|58.35|11
1656232270000|2022-06-26 08:31:10|59.09|58.39|59.09|58.39|59.09|58.39|59.08|58.38|3
1656232290000|2022-06-26 08:31:30|59.1|58.4|59.13|58.43|59.13|58.43|59.1|58.4|4
1656232300000|2022-06-26 08:31:40|59.14|58.44|59.14|58.44|59.14|58.44|59.14|58.44|1
1656232310000|2022-06-26 08:31:50|59.15|58.45|59.14|58.44|59.15|58.45|59.14|58.44|10
1656232320000|2022-06-26 08:32:00|59.15|58.45|59.14|58.44|59.15|58.45|59.14|58.44|2
1656232330000|2022-06-26 08:32:10|59.15|58.45|59.15|58.45|59.15|58.45|59.14|58.44|9
1656232340000|2022-06-26 08:32:20|59.16|58.46|59.16|58.46|59.16|58.46|59.16|58.46|1
1656232350000|2022-06-26 08:32:30|59.18|58.48|59.19|58.49|59.19|58.49|59.18|58.48|4
1656232360000|2022-06-26 08:32:40|59.2|58.5|59.22|58.52|59.22|58.52|59.19|58.49|6
1656232370000|2022-06-26 08:32:50|59.21|58.51|59.21|58.51|59.22|58.52|59.2|58.5|5
1656232390000|2022-06-26 08:33:10|59.22|58.52|59.24|58.54|59.24|58.54|59.22|58.52|10
1656232400000|2022-06-26 08:33:20|59.23|58.53|59.2|58.5|59.24|58.54|59.2|58.5|12
1656232410000|2022-06-26 08:33:30|59.21|58.51|59.19|58.49|59.21|58.51|59.19|58.49|5
1656232420000|2022-06-26 08:33:40|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|6
1656232430000|2022-06-26 08:33:50|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|12
1656232450000|2022-06-26 08:34:10|59.2|58.5|59.22|58.52|59.23|58.53|59.2|58.5|13
1656232460000|2022-06-26 08:34:20|59.21|58.51|59.21|58.51|59.22|58.52|59.21|58.51|5
1656232470000|2022-06-26 08:34:30|59.22|58.52|59.22|58.52|59.22|58.52|59.21|58.51|11
1656232480000|2022-06-26 08:34:40|59.21|58.51|59.23|58.53|59.23|58.53|59.21|58.51|5
1656232490000|2022-06-26 08:34:50|59.24|58.54|59.24|58.54|59.24|58.54|59.23|58.53|11
1656232500000|2022-06-26 08:35:00|59.23|58.53|59.24|58.54|59.24|58.54|59.23|58.53|12
1656232510000|2022-06-26 08:35:10|59.23|58.53|59.24|58.54|59.24|58.54|59.23|58.53|2
1656232520000|2022-06-26 08:35:20|59.23|58.53|59.23|58.53|59.24|58.54|59.23|58.53|5
1656232530000|2022-06-26 08:35:30|59.24|58.54|59.2|58.5|59.24|58.54|59.2|58.5|8
1656232540000|2022-06-26 08:35:40|59.19|58.49|59.17|58.47|59.19|58.49|59.17|58.47|2
1656232550000|2022-06-26 08:35:50|59.16|58.46|59.16|58.46|59.16|58.46|59.16|58.46|1
1656232560000|2022-06-26 08:36:00|59.17|58.47|59.2|58.5|59.2|58.5|59.17|58.47|4
1656232570000|2022-06-26 08:36:10|59.19|58.49|59.19|58.49|59.19|58.49|59.19|58.49|1
1656232580000|2022-06-26 08:36:20|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|4
1656232590000|2022-06-26 08:36:30|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|10
1656232600000|2022-06-26 08:36:40|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|4
1656232620000|2022-06-26 08:37:00|59.2|58.5|59.19|58.49|59.21|58.51|59.19|58.49|5
1656232630000|2022-06-26 08:37:10|59.2|58.5|59.2|58.5|59.2|58.5|59.19|58.49|3
1656232640000|2022-06-26 08:37:20|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656232650000|2022-06-26 08:37:30|59.2|58.5|59.2|58.5|59.2|58.5|59.2|58.5|1
1656232660000|2022-06-26 08:37:40|59.21|58.51|59.21|58.51|59.21|58.51|59.21|58.51|1
1656232670000|2022-06-26 08:37:50|59.2|58.5|59.2|58.5|59.21|58.51|59.2|58.5|3
1656232680000|2022-06-26 08:38:00|59.21|58.51|59.2|58.5|59.21|58.51|59.2|58.5|2
1656232690000|2022-06-26 08:38:10|59.21|58.51|59.21|58.51|59.22|58.52|59.2|58.5|5
1656232700000|2022-06-26 08:38:20|59.22|58.52|59.21|58.51|59.22|58.52|59.21|58.51|2
1656232710000|2022-06-26 08:38:30|59.2|58.5|59.19|58.49|59.2|58.5|59.19|58.49|4
1656232720000|2022-06-26 08:38:40|59.2|58.5|59.19|58.49|59.2|58.5|59.19|58.49|6
1656232740000|2022-06-26 08:39:00|59.18|58.48|59.18|58.48|59.19|58.49|59.18|58.48|3
1656232750000|2022-06-26 08:39:10|59.19|58.49|59.2|58.5|59.2|58.5|59.18|58.48|6
1656232760000|2022-06-26 08:39:20|59.19|58.49|59.19|58.49|59.2|58.5|59.19|58.49|7
1656232780000|2022-06-26 08:39:40|59.2|58.5|59.19|58.49|59.2|58.5|59.19|58.49|2
1656232790000|2022-06-26 08:39:50|59.18|58.48|59.18|58.48|59.18|58.48|59.18|58.48|1
1656232800000|2022-06-26 08:40:00|59.19|58.49|59.19|58.49|59.19|58.49|59.18|58.48|3
1656232820000|2022-06-26 08:40:20|59.18|58.48|59.18|58.48|59.18|58.48|59.17|58.47|3
1656232830000|2022-06-26 08:40:30|59.17|58.47|59.17|58.47|59.17|58.47|59.17|58.47|1
1656232840000|2022-06-26 08:40:40|59.18|58.48|59.18|58.48|59.18|58.48|59.18|58.48|1
1656232850000|2022-06-26 08:40:50|59.17|58.47|59.18|58.48|59.18|58.48|59.17|58.47|2
1656232860000|2022-06-26 08:41:00|59.17|58.47|59.18|58.48|59.18|58.48|59.17|58.47|4
1656232870000|2022-06-26 08:41:10|59.17|58.47|59.17|58.47|59.18|58.48|59.17|58.47|3
1656232890000|2022-06-26 08:41:30|59.16|58.46|59.15|58.45|59.16|58.46|59.15|58.45|4
1656232900000|2022-06-26 08:41:40|59.16|58.46|59.12|58.42|59.16|58.46|59.12|58.42|5
1656232910000|2022-06-26 08:41:50|59.11|58.41|59.09|58.39|59.11|58.41|59.09|58.39|5
1656232920000|2022-06-26 08:42:00|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656232930000|2022-06-26 08:42:10|59.07|58.37|59.06|58.36|59.07|58.37|59.06|58.36|2
1656232940000|2022-06-26 08:42:20|59.07|58.37|59|58.3|59.07|58.37|59|58.3|8
1656232950000|2022-06-26 08:42:30|58.96|58.26|59|58.3|59|58.3|58.96|58.26|5
1656232960000|2022-06-26 08:42:40|59.01|58.31|59.03|58.33|59.03|58.33|59|58.3|7
1656232970000|2022-06-26 08:42:50|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|6
1656232990000|2022-06-26 08:43:10|59.02|58.32|59.02|58.32|59.03|58.33|59.02|58.32|5
1656233000000|2022-06-26 08:43:20|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656233010000|2022-06-26 08:43:30|58.99|58.29|58.94|58.24|58.99|58.29|58.94|58.24|5
1656233020000|2022-06-26 08:43:40|58.93|58.23|58.92|58.22|58.93|58.23|58.9|58.2|8
1656233030000|2022-06-26 08:43:50|58.91|58.21|58.93|58.23|58.93|58.23|58.91|58.21|7
1656233040000|2022-06-26 08:44:00|58.92|58.22|58.89|58.19|58.92|58.22|58.88|58.18|6
1656233050000|2022-06-26 08:44:10|58.9|58.2|58.9|58.2|58.91|58.21|58.89|58.19|9
1656233060000|2022-06-26 08:44:20|58.89|58.19|58.92|58.22|58.92|58.22|58.89|58.19|6
1656233070000|2022-06-26 08:44:30|58.91|58.21|58.91|58.21|58.92|58.22|58.9|58.2|5
1656233080000|2022-06-26 08:44:40|58.9|58.2|58.9|58.2|58.9|58.2|58.9|58.2|1
1656233090000|2022-06-26 08:44:50|58.89|58.19|58.87|58.17|58.89|58.19|58.87|58.17|3
1656233100000|2022-06-26 08:45:00|58.86|58.16|58.9|58.2|58.9|58.2|58.86|58.16|8
1656233110000|2022-06-26 08:45:10|58.91|58.21|58.98|58.28|58.98|58.28|58.91|58.21|11
1656233120000|2022-06-26 08:45:20|58.99|58.29|59.02|58.32|59.02|58.32|58.99|58.29|14
1656233130000|2022-06-26 08:45:30|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|4
1656233140000|2022-06-26 08:45:40|59.02|58.32|59.01|58.31|59.03|58.33|59.01|58.31|4
1656233150000|2022-06-26 08:45:50|59.02|58.32|59.02|58.32|59.02|58.32|59.01|58.31|5
1656233160000|2022-06-26 08:46:00|59.03|58.33|59.03|58.33|59.03|58.33|59.02|58.32|3
1656233180000|2022-06-26 08:46:20|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656233200000|2022-06-26 08:46:40|59.05|58.35|59.04|58.34|59.05|58.35|59.04|58.34|6
1656233210000|2022-06-26 08:46:50|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|2
1656233220000|2022-06-26 08:47:00|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|3
1656233240000|2022-06-26 08:47:20|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656233260000|2022-06-26 08:47:40|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656233270000|2022-06-26 08:47:50|59.04|58.34|59.04|58.34|59.05|58.35|59.04|58.34|7
1656233280000|2022-06-26 08:48:00|59.05|58.35|59.06|58.36|59.06|58.36|59.05|58.35|4
1656233290000|2022-06-26 08:48:10|59.05|58.35|59.05|58.35|59.06|58.36|59.05|58.35|3
1656233300000|2022-06-26 08:48:20|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|4
1656233310000|2022-06-26 08:48:30|59.04|58.34|59.05|58.35|59.06|58.36|59.04|58.34|6
1656233320000|2022-06-26 08:48:40|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|6
1656233330000|2022-06-26 08:48:50|59.06|58.36|59.06|58.36|59.07|58.37|59.06|58.36|5
1656233340000|2022-06-26 08:49:00|59.07|58.37|59.06|58.36|59.07|58.37|59.06|58.36|2
1656233350000|2022-06-26 08:49:10|59.07|58.37|59.03|58.33|59.07|58.37|59.03|58.33|5
1656233360000|2022-06-26 08:49:20|59.01|58.31|59.01|58.31|59.02|58.32|59.01|58.31|5
1656233370000|2022-06-26 08:49:30|59|58.3|59.02|58.32|59.02|58.32|59|58.3|7
1656233380000|2022-06-26 08:49:40|59.01|58.31|59.04|58.34|59.04|58.34|59.01|58.31|6
1656233390000|2022-06-26 08:49:50|59.05|58.35|59.05|58.35|59.05|58.35|59.05|58.35|1
1656233400000|2022-06-26 08:50:00|59.04|58.34|59.08|58.38|59.08|58.38|59.04|58.34|10
1656233420000|2022-06-26 08:50:20|59.07|58.37|59.05|58.35|59.07|58.37|59.05|58.35|3
1656233440000|2022-06-26 08:50:40|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656233450000|2022-06-26 08:50:50|59.05|58.35|59.08|58.38|59.08|58.38|59.05|58.35|6
1656233460000|2022-06-26 08:51:00|59.09|58.39|59.07|58.37|59.09|58.39|59.06|58.36|8
1656233470000|2022-06-26 08:51:10|59.08|58.38|59.04|58.34|59.08|58.38|59.04|58.34|8
1656233480000|2022-06-26 08:51:20|59.06|58.36|59.05|58.35|59.07|58.37|59.05|58.35|6
1656233490000|2022-06-26 08:51:30|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656233500000|2022-06-26 08:51:40|59.02|58.32|59.01|58.31|59.02|58.32|59.01|58.31|2
1656233510000|2022-06-26 08:51:50|59.02|58.32|59.03|58.33|59.03|58.33|59.02|58.32|4
1656233520000|2022-06-26 08:52:00|59.04|58.34|59.04|58.34|59.05|58.35|59.04|58.34|3
1656233530000|2022-06-26 08:52:10|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|2
1656233540000|2022-06-26 08:52:20|59.05|58.35|59.05|58.35|59.05|58.35|59.04|58.34|5
1656233560000|2022-06-26 08:52:40|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|8
1656233570000|2022-06-26 08:52:50|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|4
1656233580000|2022-06-26 08:53:00|59.06|58.36|59.06|58.36|59.06|58.36|59.05|58.35|7
1656233590000|2022-06-26 08:53:10|59.05|58.35|59.06|58.36|59.06|58.36|59.05|58.35|10
1656233600000|2022-06-26 08:53:20|59.05|58.35|59.06|58.36|59.06|58.36|59.05|58.35|2
1656233610000|2022-06-26 08:53:30|59.05|58.35|59.06|58.36|59.06|58.36|59.05|58.35|2
1656233630000|2022-06-26 08:53:50|59.05|58.35|59.05|58.35|59.05|58.35|59.05|58.35|1
1656233640000|2022-06-26 08:54:00|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|4
1656233660000|2022-06-26 08:54:20|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656233670000|2022-06-26 08:54:30|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|12
1656233680000|2022-06-26 08:54:40|59.03|58.33|59.03|58.33|59.03|58.33|59.02|58.32|3
1656233690000|2022-06-26 08:54:50|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656233700000|2022-06-26 08:55:00|59.05|58.35|59.06|58.36|59.06|58.36|59.04|58.34|7
1656233710000|2022-06-26 08:55:10|59.05|58.35|59.04|58.34|59.06|58.36|59.03|58.33|6
1656233720000|2022-06-26 08:55:20|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656233730000|2022-06-26 08:55:30|59.02|58.32|58.99|58.29|59.02|58.32|58.99|58.29|4
1656233790000|2022-06-26 08:56:30|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656233800000|2022-06-26 08:56:40|58.97|58.27|58.98|58.28|58.98|58.28|58.97|58.27|2
1656233820000|2022-06-26 08:57:00|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656233830000|2022-06-26 08:57:10|58.98|58.28|58.99|58.29|58.99|58.29|58.98|58.28|2
1656233880000|2022-06-26 08:58:00|59|58.3|58.99|58.29|59|58.3|58.99|58.29|2
1656233890000|2022-06-26 08:58:10|58.98|58.28|58.98|58.28|58.99|58.29|58.98|58.28|7
1656233900000|2022-06-26 08:58:20|58.99|58.29|58.99|58.29|58.99|58.29|58.98|58.28|3
1656233920000|2022-06-26 08:58:40|58.98|58.28|58.98|58.28|58.99|58.29|58.98|58.28|3
1656233940000|2022-06-26 08:59:00|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656233960000|2022-06-26 08:59:20|59|58.3|58.98|58.28|59|58.3|58.98|58.28|11
1656233970000|2022-06-26 08:59:30|58.99|58.29|59|58.3|59|58.3|58.99|58.29|8
1656233980000|2022-06-26 08:59:40|59.01|58.31|59.01|58.31|59.01|58.31|59|58.3|5
1656233990000|2022-06-26 08:59:50|59|58.3|59|58.3|59|58.3|59|58.3|1
1656234000000|2022-06-26 09:00:00|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656234010000|2022-06-26 09:00:10|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656234020000|2022-06-26 09:00:20|59.01|58.31|59.02|58.32|59.02|58.32|59.01|58.31|2
1656234030000|2022-06-26 09:00:30|59.01|58.31|59.02|58.32|59.02|58.32|59.01|58.31|2
1656234050000|2022-06-26 09:00:50|59.01|58.31|59.02|58.32|59.02|58.32|59.01|58.31|8
1656234060000|2022-06-26 09:01:00|59.01|58.31|59|58.3|59.02|58.32|58.99|58.29|13
1656234070000|2022-06-26 09:01:10|58.99|58.29|59|58.3|59|58.3|58.99|58.29|4
1656234080000|2022-06-26 09:01:20|58.99|58.29|59|58.3|59.01|58.31|58.99|58.29|4
1656234090000|2022-06-26 09:01:30|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656234100000|2022-06-26 09:01:40|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656234110000|2022-06-26 09:01:50|59.01|58.31|59.01|58.31|59.01|58.31|59|58.3|5
1656234160000|2022-06-26 09:02:40|59|58.3|59|58.3|59|58.3|59|58.3|1
1656234180000|2022-06-26 09:03:00|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656234190000|2022-06-26 09:03:10|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656234250000|2022-06-26 09:04:10|59|58.3|59.01|58.31|59.01|58.31|59|58.3|4
1656234260000|2022-06-26 09:04:20|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656234310000|2022-06-26 09:05:10|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|3
1656234320000|2022-06-26 09:05:20|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656234340000|2022-06-26 09:05:40|59.05|58.35|59.04|58.34|59.05|58.35|59.04|58.34|2
1656234350000|2022-06-26 09:05:50|59.05|58.35|59.05|58.35|59.05|58.35|59.05|58.35|1
1656234360000|2022-06-26 09:06:00|59.06|58.36|59.07|58.37|59.07|58.37|59.05|58.35|4
1656234370000|2022-06-26 09:06:10|59.08|58.38|59.11|58.41|59.12|58.42|59.08|58.38|8
1656234380000|2022-06-26 09:06:20|59.12|58.42|59.14|58.44|59.14|58.44|59.12|58.42|5
1656234390000|2022-06-26 09:06:30|59.15|58.45|59.14|58.44|59.16|58.46|59.14|58.44|7
1656234400000|2022-06-26 09:06:40|59.15|58.45|59.14|58.44|59.15|58.45|59.14|58.44|2
1656234410000|2022-06-26 09:06:50|59.15|58.45|59.14|58.44|59.15|58.45|59.14|58.44|4
1656234420000|2022-06-26 09:07:00|59.15|58.45|59.16|58.46|59.16|58.46|59.15|58.45|2
1656234430000|2022-06-26 09:07:10|59.15|58.45|59.16|58.46|59.16|58.46|59.15|58.45|4
1656234440000|2022-06-26 09:07:20|59.15|58.45|59.16|58.46|59.16|58.46|59.15|58.45|12
1656234450000|2022-06-26 09:07:30|59.15|58.45|59.16|58.46|59.16|58.46|59.15|58.45|6
1656234460000|2022-06-26 09:07:40|59.17|58.47|59.17|58.47|59.18|58.48|59.16|58.46|7
1656234470000|2022-06-26 09:07:50|59.18|58.48|59.17|58.47|59.18|58.48|59.16|58.46|4
1656234480000|2022-06-26 09:08:00|59.16|58.46|59.19|58.49|59.19|58.49|59.16|58.46|8
1656234490000|2022-06-26 09:08:10|59.18|58.48|59.19|58.49|59.2|58.5|59.18|58.48|10
1656234500000|2022-06-26 09:08:20|59.18|58.48|59.17|58.47|59.18|58.48|59.17|58.47|6
1656234510000|2022-06-26 09:08:30|59.15|58.45|59.1|58.4|59.16|58.46|59.1|58.4|7
1656234520000|2022-06-26 09:08:40|59.08|58.38|59.09|58.39|59.09|58.39|59.07|58.37|6
1656234530000|2022-06-26 09:08:50|59.08|58.38|59.08|58.38|59.09|58.39|59.08|58.38|3
1656234540000|2022-06-26 09:09:00|59.09|58.39|59.12|58.42|59.13|58.43|59.09|58.39|12
1656234550000|2022-06-26 09:09:10|59.11|58.41|59.11|58.41|59.12|58.42|59.11|58.41|3
1656234560000|2022-06-26 09:09:20|59.12|58.42|59.12|58.42|59.12|58.42|59.12|58.42|1
1656234570000|2022-06-26 09:09:30|59.11|58.41|59.16|58.46|59.16|58.46|59.11|58.41|6
1656234580000|2022-06-26 09:09:40|59.17|58.47|59.21|58.51|59.22|58.52|59.17|58.47|9
1656234590000|2022-06-26 09:09:50|59.22|58.52|59.22|58.52|59.22|58.52|59.21|58.51|3
1656234600000|2022-06-26 09:10:00|59.23|58.53|59.22|58.52|59.25|58.55|59.22|58.52|8
1656234610000|2022-06-26 09:10:10|59.21|58.51|59.21|58.51|59.22|58.52|59.21|58.51|11
1656234620000|2022-06-26 09:10:20|59.2|58.5|59.21|58.51|59.21|58.51|59.2|58.5|10
1656234630000|2022-06-26 09:10:30|59.2|58.5|59.18|58.48|59.21|58.51|59.17|58.47|8
1656234640000|2022-06-26 09:10:40|59.17|58.47|59.18|58.48|59.18|58.48|59.17|58.47|4
1656234650000|2022-06-26 09:10:50|59.17|58.47|59.17|58.47|59.18|58.48|59.17|58.47|3
1656234660000|2022-06-26 09:11:00|59.16|58.46|59.16|58.46|59.16|58.46|59.16|58.46|1
1656234680000|2022-06-26 09:11:20|59.17|58.47|59.15|58.45|59.17|58.47|59.15|58.45|3
1656234690000|2022-06-26 09:11:30|59.14|58.44|59.1|58.4|59.14|58.44|59.09|58.39|5
1656234700000|2022-06-26 09:11:40|59.11|58.41|59.1|58.4|59.11|58.41|59.1|58.4|6
1656234710000|2022-06-26 09:11:50|59.09|58.39|59.09|58.39|59.09|58.39|59.09|58.39|1
1656234720000|2022-06-26 09:12:00|59.08|58.38|59.09|58.39|59.09|58.39|59.08|58.38|2
1656234730000|2022-06-26 09:12:10|59.1|58.4|59.1|58.4|59.1|58.4|59.09|58.39|3
1656234740000|2022-06-26 09:12:20|59.09|58.39|59.09|58.39|59.09|58.39|59.08|58.38|7
1656234760000|2022-06-26 09:12:40|59.08|58.38|59.09|58.39|59.09|58.39|59.08|58.38|2
1656234770000|2022-06-26 09:12:50|59.08|58.38|59.07|58.37|59.08|58.38|59.07|58.37|2
1656234780000|2022-06-26 09:13:00|59.05|58.35|59.07|58.37|59.08|58.38|59.05|58.35|7
1656234790000|2022-06-26 09:13:10|59.08|58.38|59.07|58.37|59.08|58.38|59.06|58.36|8
1656234800000|2022-06-26 09:13:20|59.06|58.36|59.05|58.35|59.07|58.37|59.05|58.35|6
1656234810000|2022-06-26 09:13:30|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|14
1656234820000|2022-06-26 09:13:40|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|12
1656234830000|2022-06-26 09:13:50|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|12
1656234840000|2022-06-26 09:14:00|59.06|58.36|59.06|58.36|59.06|58.36|59.05|58.35|3
1656234860000|2022-06-26 09:14:20|59.05|58.35|59.03|58.33|59.05|58.35|59.02|58.32|5
1656234870000|2022-06-26 09:14:30|59.02|58.32|58.97|58.27|59.02|58.32|58.97|58.27|5
1656234880000|2022-06-26 09:14:40|58.96|58.26|58.97|58.27|58.97|58.27|58.95|58.25|6
1656234890000|2022-06-26 09:14:50|58.96|58.26|58.98|58.28|58.99|58.29|58.96|58.26|9
1656234900000|2022-06-26 09:15:00|58.97|58.27|59|58.3|59.01|58.31|58.97|58.27|10
1656234920000|2022-06-26 09:15:20|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656234930000|2022-06-26 09:15:30|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656234940000|2022-06-26 09:15:40|59|58.3|59|58.3|59.01|58.31|59|58.3|3
1656234950000|2022-06-26 09:15:50|59.01|58.31|58.97|58.27|59.01|58.31|58.97|58.27|6
1656234960000|2022-06-26 09:16:00|58.96|58.26|58.89|58.19|58.96|58.26|58.89|58.19|8
1656234970000|2022-06-26 09:16:10|58.88|58.18|58.89|58.19|58.9|58.2|58.88|58.18|8
1656234980000|2022-06-26 09:16:20|58.9|58.2|58.85|58.15|58.9|58.2|58.84|58.14|9
1656234990000|2022-06-26 09:16:30|58.84|58.14|58.82|58.12|58.84|58.14|58.82|58.12|3
1656235000000|2022-06-26 09:16:40|58.81|58.11|58.78|58.08|58.81|58.11|58.77|58.07|10
1656235010000|2022-06-26 09:16:50|58.79|58.09|58.76|58.06|58.79|58.09|58.76|58.06|4
1656235020000|2022-06-26 09:17:00|58.77|58.07|58.78|58.08|58.78|58.08|58.77|58.07|2
1656235030000|2022-06-26 09:17:10|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|2
1656235040000|2022-06-26 09:17:20|58.77|58.07|58.77|58.07|58.77|58.07|58.76|58.06|5
1656235050000|2022-06-26 09:17:30|58.76|58.06|58.76|58.06|58.77|58.07|58.76|58.06|3
1656235060000|2022-06-26 09:17:40|58.75|58.05|58.76|58.06|58.76|58.06|58.75|58.05|6
1656235070000|2022-06-26 09:17:50|58.75|58.05|58.76|58.06|58.76|58.06|58.75|58.05|10
1656235080000|2022-06-26 09:18:00|58.75|58.05|58.73|58.03|58.76|58.06|58.7|58|17
1656235090000|2022-06-26 09:18:10|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|6
1656235100000|2022-06-26 09:18:20|58.74|58.04|58.76|58.06|58.76|58.06|58.74|58.04|3
1656235110000|2022-06-26 09:18:30|58.77|58.07|58.8|58.1|58.81|58.11|58.77|58.07|6
1656235120000|2022-06-26 09:18:40|58.81|58.11|58.83|58.13|58.83|58.13|58.8|58.1|5
1656235130000|2022-06-26 09:18:50|58.82|58.12|58.8|58.1|58.82|58.12|58.8|58.1|7
1656235140000|2022-06-26 09:19:00|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|12
1656235150000|2022-06-26 09:19:10|58.81|58.11|58.8|58.1|58.81|58.11|58.8|58.1|6
1656235170000|2022-06-26 09:19:30|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|2
1656235180000|2022-06-26 09:19:40|58.79|58.09|58.79|58.09|58.79|58.09|58.79|58.09|1
1656235200000|2022-06-26 09:20:00|58.8|58.1|58.8|58.1|58.8|58.1|58.79|58.09|3
1656235210000|2022-06-26 09:20:10|58.81|58.11|58.81|58.11|58.81|58.11|58.81|58.11|1
1656235220000|2022-06-26 09:20:20|58.82|58.12|58.81|58.11|58.82|58.12|58.81|58.11|6
1656235230000|2022-06-26 09:20:30|58.82|58.12|58.86|58.16|58.86|58.16|58.81|58.11|7
1656235240000|2022-06-26 09:20:40|58.87|58.17|58.87|58.17|58.87|58.17|58.87|58.17|1
1656235250000|2022-06-26 09:20:50|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|16
1656235260000|2022-06-26 09:21:00|58.88|58.18|58.88|58.18|58.88|58.18|58.87|58.17|3
1656235270000|2022-06-26 09:21:10|58.87|58.17|58.86|58.16|58.87|58.17|58.86|58.16|2
1656235280000|2022-06-26 09:21:20|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|2
1656235290000|2022-06-26 09:21:30|58.87|58.17|58.92|58.22|58.92|58.22|58.86|58.16|9
1656235300000|2022-06-26 09:21:40|58.93|58.23|58.93|58.23|58.95|58.25|58.93|58.23|7
1656235310000|2022-06-26 09:21:50|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|3
1656235320000|2022-06-26 09:22:00|58.95|58.25|58.95|58.25|58.96|58.26|58.95|58.25|3
1656235330000|2022-06-26 09:22:10|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|2
1656235340000|2022-06-26 09:22:20|58.92|58.22|58.94|58.24|58.94|58.24|58.92|58.22|7
1656235350000|2022-06-26 09:22:30|58.93|58.23|58.94|58.24|58.95|58.25|58.93|58.23|10
1656235360000|2022-06-26 09:22:40|58.95|58.25|58.96|58.26|58.97|58.27|58.95|58.25|6
1656235380000|2022-06-26 09:23:00|58.95|58.25|58.96|58.26|58.96|58.26|58.95|58.25|4
1656235390000|2022-06-26 09:23:10|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656235400000|2022-06-26 09:23:20|58.96|58.26|58.94|58.24|58.96|58.26|58.94|58.24|7
1656235410000|2022-06-26 09:23:30|58.95|58.25|58.95|58.25|58.95|58.25|58.94|58.24|3
1656235420000|2022-06-26 09:23:40|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|2
1656235430000|2022-06-26 09:23:50|58.94|58.24|58.91|58.21|58.94|58.24|58.91|58.21|4
1656235440000|2022-06-26 09:24:00|58.9|58.2|58.88|58.18|58.9|58.2|58.88|58.18|3
1656235450000|2022-06-26 09:24:10|58.87|58.17|58.87|58.17|58.87|58.17|58.87|58.17|1
1656235460000|2022-06-26 09:24:20|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656235470000|2022-06-26 09:24:30|58.86|58.16|58.88|58.18|58.9|58.2|58.86|58.16|7
1656235490000|2022-06-26 09:24:50|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|4
1656235500000|2022-06-26 09:25:00|58.89|58.19|58.87|58.17|58.89|58.19|58.87|58.17|3
1656235510000|2022-06-26 09:25:10|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|18
1656235520000|2022-06-26 09:25:20|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|2
1656235530000|2022-06-26 09:25:30|58.88|58.18|58.89|58.19|58.89|58.19|58.88|58.18|4
1656235570000|2022-06-26 09:26:10|58.88|58.18|58.89|58.19|58.89|58.19|58.88|58.18|6
1656235580000|2022-06-26 09:26:20|58.9|58.2|58.9|58.2|58.9|58.2|58.9|58.2|1
1656235590000|2022-06-26 09:26:30|58.91|58.21|58.92|58.22|58.92|58.22|58.91|58.21|4
1656235610000|2022-06-26 09:26:50|58.91|58.21|58.91|58.21|58.92|58.22|58.91|58.21|3
1656235620000|2022-06-26 09:27:00|58.92|58.22|58.93|58.23|58.94|58.24|58.91|58.21|6
1656235630000|2022-06-26 09:27:10|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|2
1656235640000|2022-06-26 09:27:20|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656235690000|2022-06-26 09:28:10|58.95|58.25|58.95|58.25|58.95|58.25|58.94|58.24|13
1656235700000|2022-06-26 09:28:20|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|4
1656235710000|2022-06-26 09:28:30|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|3
1656235720000|2022-06-26 09:28:40|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656235730000|2022-06-26 09:28:50|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656235740000|2022-06-26 09:29:00|58.91|58.21|58.9|58.2|58.92|58.22|58.9|58.2|8
1656235760000|2022-06-26 09:29:20|58.89|58.19|58.89|58.19|58.89|58.19|58.89|58.19|1
1656235770000|2022-06-26 09:29:30|58.9|58.2|58.9|58.2|58.91|58.21|58.9|58.2|3
1656235810000|2022-06-26 09:30:10|58.91|58.21|58.92|58.22|58.92|58.22|58.91|58.21|4
1656235820000|2022-06-26 09:30:20|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656235830000|2022-06-26 09:30:30|58.95|58.25|59.01|58.31|59.01|58.31|58.94|58.24|10
1656235840000|2022-06-26 09:30:40|59.02|58.32|59|58.3|59.02|58.32|59|58.3|5
1656235860000|2022-06-26 09:31:00|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656235870000|2022-06-26 09:31:10|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656235880000|2022-06-26 09:31:20|59|58.3|58.97|58.27|59|58.3|58.97|58.27|4
1656235890000|2022-06-26 09:31:30|58.96|58.26|58.96|58.26|58.97|58.27|58.96|58.26|3
1656235900000|2022-06-26 09:31:40|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|4
1656235910000|2022-06-26 09:31:50|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|2
1656235920000|2022-06-26 09:32:00|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|2
1656235940000|2022-06-26 09:32:20|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656235950000|2022-06-26 09:32:30|58.96|58.26|58.95|58.25|58.96|58.26|58.95|58.25|2
1656235960000|2022-06-26 09:32:40|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656235980000|2022-06-26 09:33:00|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656235990000|2022-06-26 09:33:10|58.93|58.23|58.95|58.25|58.95|58.25|58.93|58.23|3
1656236000000|2022-06-26 09:33:20|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|2
1656236010000|2022-06-26 09:33:30|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656236040000|2022-06-26 09:34:00|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656236080000|2022-06-26 09:34:40|58.95|58.25|58.96|58.26|58.97|58.27|58.95|58.25|4
1656236090000|2022-06-26 09:34:50|58.97|58.27|58.97|58.27|58.97|58.27|58.96|58.26|9
1656236100000|2022-06-26 09:35:00|58.96|58.26|58.96|58.26|58.97|58.27|58.96|58.26|13
1656236110000|2022-06-26 09:35:10|58.97|58.27|58.97|58.27|58.97|58.27|58.96|58.26|3
1656236120000|2022-06-26 09:35:20|58.98|58.28|58.99|58.29|58.99|58.29|58.98|58.28|6
1656236140000|2022-06-26 09:35:40|58.98|58.28|58.98|58.28|58.99|58.29|58.98|58.28|5
1656236150000|2022-06-26 09:35:50|58.97|58.27|58.97|58.27|58.98|58.28|58.97|58.27|9
1656236160000|2022-06-26 09:36:00|58.98|58.28|58.99|58.29|58.99|58.29|58.97|58.27|12
1656236170000|2022-06-26 09:36:10|58.98|58.28|58.99|58.29|58.99|58.29|58.98|58.28|2
1656236180000|2022-06-26 09:36:20|58.98|58.28|58.97|58.27|58.98|58.28|58.97|58.27|2
1656236190000|2022-06-26 09:36:30|58.98|58.28|58.98|58.28|58.98|58.28|58.97|58.27|3
1656236210000|2022-06-26 09:36:50|59|58.3|58.99|58.29|59|58.3|58.99|58.29|2
1656236220000|2022-06-26 09:37:00|59|58.3|59.01|58.31|59.01|58.31|59|58.3|8
1656236230000|2022-06-26 09:37:10|59|58.3|58.99|58.29|59|58.3|58.99|58.29|2
1656236240000|2022-06-26 09:37:20|59|58.3|59|58.3|59|58.3|58.99|58.29|3
1656236250000|2022-06-26 09:37:30|58.99|58.29|59|58.3|59|58.3|58.99|58.29|14
1656236270000|2022-06-26 09:37:50|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656236280000|2022-06-26 09:38:00|58.98|58.28|59.01|58.31|59.01|58.31|58.98|58.28|10
1656236290000|2022-06-26 09:38:10|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656236300000|2022-06-26 09:38:20|59.03|58.33|59.03|58.33|59.05|58.35|59.03|58.33|7
1656236310000|2022-06-26 09:38:30|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656236330000|2022-06-26 09:38:50|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656236340000|2022-06-26 09:39:00|59.02|58.32|59.01|58.31|59.02|58.32|59.01|58.31|4
1656236360000|2022-06-26 09:39:20|59.02|58.32|59.01|58.31|59.02|58.32|59.01|58.31|2
1656236370000|2022-06-26 09:39:30|59.02|58.32|59.02|58.32|59.02|58.32|59.01|58.31|3
1656236380000|2022-06-26 09:39:40|59.01|58.31|59.02|58.32|59.02|58.32|59.01|58.31|2
1656236430000|2022-06-26 09:40:30|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656236440000|2022-06-26 09:40:40|59.02|58.32|59.03|58.33|59.03|58.33|59.02|58.32|2
1656236450000|2022-06-26 09:40:50|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656236460000|2022-06-26 09:41:00|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|4
1656236470000|2022-06-26 09:41:10|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|2
1656236480000|2022-06-26 09:41:20|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|4
1656236490000|2022-06-26 09:41:30|59.01|58.31|59.01|58.31|59.01|58.31|59|58.3|3
1656236500000|2022-06-26 09:41:40|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656236510000|2022-06-26 09:41:50|59.01|58.31|58.94|58.24|59.01|58.31|58.94|58.24|7
1656236520000|2022-06-26 09:42:00|58.93|58.23|58.94|58.24|58.95|58.25|58.93|58.23|8
1656236530000|2022-06-26 09:42:10|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|2
1656236540000|2022-06-26 09:42:20|58.91|58.21|58.9|58.2|58.91|58.21|58.9|58.2|2
1656236550000|2022-06-26 09:42:30|58.91|58.21|58.87|58.17|58.91|58.21|58.87|58.17|5
1656236560000|2022-06-26 09:42:40|58.86|58.16|58.86|58.16|58.86|58.16|58.85|58.15|3
1656236570000|2022-06-26 09:42:50|58.87|58.17|58.85|58.15|58.87|58.17|58.85|58.15|9
1656236580000|2022-06-26 09:43:00|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|4
1656236590000|2022-06-26 09:43:10|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|8
1656236600000|2022-06-26 09:43:20|58.84|58.14|58.83|58.13|58.84|58.14|58.82|58.12|4
1656236610000|2022-06-26 09:43:30|58.84|58.14|58.95|58.25|58.95|58.25|58.83|58.13|13
1656236620000|2022-06-26 09:43:40|58.94|58.24|58.92|58.22|58.95|58.25|58.91|58.21|13
1656236630000|2022-06-26 09:43:50|58.91|58.21|58.88|58.18|58.91|58.21|58.88|58.18|4
1656236640000|2022-06-26 09:44:00|58.87|58.17|58.86|58.16|58.87|58.17|58.86|58.16|2
1656236660000|2022-06-26 09:44:20|58.85|58.15|58.84|58.14|58.85|58.15|58.84|58.14|2
1656236670000|2022-06-26 09:44:30|58.83|58.13|58.85|58.15|58.85|58.15|58.83|58.13|3
1656236680000|2022-06-26 09:44:40|58.86|58.16|58.85|58.15|58.87|58.17|58.85|58.15|8
1656236700000|2022-06-26 09:45:00|58.84|58.14|58.84|58.14|58.84|58.14|58.84|58.14|1
1656236710000|2022-06-26 09:45:10|58.83|58.13|58.83|58.13|58.84|58.14|58.83|58.13|3
1656236720000|2022-06-26 09:45:20|58.84|58.14|58.83|58.13|58.84|58.14|58.83|58.13|2
1656236730000|2022-06-26 09:45:30|58.84|58.14|58.86|58.16|58.86|58.16|58.84|58.14|5
1656236740000|2022-06-26 09:45:40|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|2
1656236750000|2022-06-26 09:45:50|58.85|58.15|58.84|58.14|58.85|58.15|58.84|58.14|2
1656236760000|2022-06-26 09:46:00|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|2
1656236780000|2022-06-26 09:46:20|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|2
1656236790000|2022-06-26 09:46:30|58.84|58.14|58.85|58.15|58.85|58.15|58.84|58.14|6
1656236800000|2022-06-26 09:46:40|58.84|58.14|58.84|58.14|58.85|58.15|58.84|58.14|5
1656236810000|2022-06-26 09:46:50|58.83|58.13|58.83|58.13|58.84|58.14|58.83|58.13|3
1656236820000|2022-06-26 09:47:00|58.84|58.14|58.84|58.14|58.85|58.15|58.83|58.13|11
1656236840000|2022-06-26 09:47:20|58.83|58.13|58.84|58.14|58.84|58.14|58.83|58.13|2
1656236850000|2022-06-26 09:47:30|58.83|58.13|58.83|58.13|58.84|58.14|58.82|58.12|5
1656236860000|2022-06-26 09:47:40|58.82|58.12|58.76|58.06|58.83|58.13|58.76|58.06|10
1656236870000|2022-06-26 09:47:50|58.77|58.07|58.76|58.06|58.78|58.08|58.75|58.05|10
1656236880000|2022-06-26 09:48:00|58.77|58.07|58.78|58.08|58.78|58.08|58.76|58.06|8
1656236890000|2022-06-26 09:48:10|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|4
1656236900000|2022-06-26 09:48:20|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|4
1656236910000|2022-06-26 09:48:30|58.79|58.09|58.77|58.07|58.79|58.09|58.77|58.07|3
1656236920000|2022-06-26 09:48:40|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|4
1656236930000|2022-06-26 09:48:50|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|4
1656236950000|2022-06-26 09:49:10|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|4
1656236960000|2022-06-26 09:49:20|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|2
1656236990000|2022-06-26 09:49:50|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|2
1656237000000|2022-06-26 09:50:00|58.76|58.06|58.74|58.04|58.76|58.06|58.74|58.04|3
1656237020000|2022-06-26 09:50:20|58.73|58.03|58.71|58.01|58.73|58.03|58.69|57.99|9
1656237030000|2022-06-26 09:50:30|58.72|58.02|58.73|58.03|58.73|58.03|58.71|58.01|9
1656237040000|2022-06-26 09:50:40|58.72|58.02|58.75|58.05|58.75|58.05|58.72|58.02|13
1656237050000|2022-06-26 09:50:50|58.76|58.06|58.74|58.04|58.76|58.06|58.74|58.04|5
1656237060000|2022-06-26 09:51:00|58.75|58.05|58.74|58.04|58.75|58.05|58.74|58.04|4
1656237080000|2022-06-26 09:51:20|58.75|58.05|58.74|58.04|58.75|58.05|58.74|58.04|4
1656237090000|2022-06-26 09:51:30|58.73|58.03|58.72|58.02|58.73|58.03|58.72|58.02|2
1656237100000|2022-06-26 09:51:40|58.73|58.03|58.71|58.01|58.73|58.03|58.71|58.01|2
1656237110000|2022-06-26 09:51:50|58.7|58|58.7|58|58.7|58|58.69|57.99|3
1656237120000|2022-06-26 09:52:00|58.69|57.99|58.66|57.96|58.7|58|58.65|57.95|10
1656237130000|2022-06-26 09:52:10|58.65|57.95|58.58|57.88|58.65|57.95|58.52|57.82|13
1656237140000|2022-06-26 09:52:20|58.59|57.89|58.59|57.89|58.59|57.89|58.59|57.89|1
1656237150000|2022-06-26 09:52:30|58.6|57.9|58.61|57.91|58.62|57.92|58.6|57.9|4
1656237160000|2022-06-26 09:52:40|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|4
1656237170000|2022-06-26 09:52:50|58.6|57.9|58.58|57.88|58.6|57.9|58.58|57.88|11
1656237180000|2022-06-26 09:53:00|58.56|57.86|58.56|57.86|58.58|57.88|58.55|57.85|7
1656237190000|2022-06-26 09:53:10|58.49|57.79|58.52|57.82|58.52|57.82|58.49|57.79|6
1656237200000|2022-06-26 09:53:20|58.53|57.83|58.56|57.86|58.56|57.86|58.53|57.83|4
1656237220000|2022-06-26 09:53:40|58.57|57.87|58.56|57.86|58.57|57.87|58.55|57.85|6
1656237230000|2022-06-26 09:53:50|58.55|57.85|58.56|57.86|58.56|57.86|58.55|57.85|8
1656237240000|2022-06-26 09:54:00|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656237250000|2022-06-26 09:54:10|58.54|57.84|58.54|57.84|58.54|57.84|58.54|57.84|1
1656237260000|2022-06-26 09:54:20|58.55|57.85|58.57|57.87|58.57|57.87|58.54|57.84|5
1656237270000|2022-06-26 09:54:30|58.58|57.88|58.62|57.92|58.63|57.93|58.58|57.88|5
1656237280000|2022-06-26 09:54:40|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|5
1656237290000|2022-06-26 09:54:50|58.64|57.94|58.64|57.94|58.64|57.94|58.63|57.93|3
1656237300000|2022-06-26 09:55:00|58.65|57.95|58.67|57.97|58.67|57.97|58.65|57.95|5
1656237310000|2022-06-26 09:55:10|58.66|57.96|58.7|58|58.72|58.02|58.66|57.96|8
1656237320000|2022-06-26 09:55:20|58.69|57.99|58.67|57.97|58.69|57.99|58.67|57.97|5
1656237330000|2022-06-26 09:55:30|58.66|57.96|58.68|57.98|58.68|57.98|58.66|57.96|3
1656237340000|2022-06-26 09:55:40|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|4
1656237350000|2022-06-26 09:55:50|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|10
1656237360000|2022-06-26 09:56:00|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|10
1656237370000|2022-06-26 09:56:10|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|6
1656237390000|2022-06-26 09:56:30|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656237400000|2022-06-26 09:56:40|58.68|57.98|58.7|58|58.7|58|58.68|57.98|3
1656237410000|2022-06-26 09:56:50|58.71|58.01|58.71|58.01|58.71|58.01|58.71|58.01|1
1656237420000|2022-06-26 09:57:00|58.7|58|58.71|58.01|58.71|58.01|58.7|58|4
1656237430000|2022-06-26 09:57:10|58.7|58|58.7|58|58.7|58|58.7|58|1
1656237450000|2022-06-26 09:57:30|58.71|58.01|58.71|58.01|58.71|58.01|58.71|58.01|1
1656237460000|2022-06-26 09:57:40|58.7|58|58.71|58.01|58.71|58.01|58.7|58|4
1656237470000|2022-06-26 09:57:50|58.72|58.02|58.72|58.02|58.72|58.02|58.71|58.01|3
1656237480000|2022-06-26 09:58:00|58.71|58.01|58.72|58.02|58.72|58.02|58.71|58.01|4
1656237490000|2022-06-26 09:58:10|58.73|58.03|58.71|58.01|58.73|58.03|58.71|58.01|3
1656237500000|2022-06-26 09:58:20|58.72|58.02|58.71|58.01|58.72|58.02|58.71|58.01|2
1656237510000|2022-06-26 09:58:30|58.72|58.02|58.72|58.02|58.72|58.02|58.72|58.02|1
1656237520000|2022-06-26 09:58:40|58.73|58.03|58.72|58.02|58.73|58.03|58.72|58.02|2
1656237530000|2022-06-26 09:58:50|58.73|58.03|58.69|57.99|58.73|58.03|58.69|57.99|6
1656237550000|2022-06-26 09:59:10|58.7|58|58.69|57.99|58.7|58|58.69|57.99|6
1656237560000|2022-06-26 09:59:20|58.7|58|58.69|57.99|58.7|58|58.69|57.99|2
1656237570000|2022-06-26 09:59:30|58.7|58|58.7|58|58.7|58|58.7|58|1
1656237580000|2022-06-26 09:59:40|58.69|57.99|58.7|58|58.7|58|58.69|57.99|2
1656237590000|2022-06-26 09:59:50|58.69|57.99|58.69|57.99|58.69|57.99|58.69|57.99|1
1656237600000|2022-06-26 10:00:00|58.7|58|58.67|57.97|58.7|58|58.67|57.97|6
1656237610000|2022-06-26 10:00:10|58.68|57.98|58.69|57.99|58.7|58|58.68|57.98|6
1656237620000|2022-06-26 10:00:20|58.7|58|58.69|57.99|58.7|58|58.69|57.99|6
1656237640000|2022-06-26 10:00:40|58.68|57.98|58.69|57.99|58.69|57.99|58.68|57.98|2
1656237650000|2022-06-26 10:00:50|58.68|57.98|58.68|57.98|58.68|57.98|58.68|57.98|1
1656237670000|2022-06-26 10:01:10|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|2
1656237680000|2022-06-26 10:01:20|58.69|57.99|58.71|58.01|58.71|58.01|58.69|57.99|4
1656237710000|2022-06-26 10:01:50|58.72|58.02|58.7|58|58.72|58.02|58.7|58|3
1656237720000|2022-06-26 10:02:00|58.69|57.99|58.69|57.99|58.69|57.99|58.68|57.98|3
1656237730000|2022-06-26 10:02:10|58.68|57.98|58.69|57.99|58.69|57.99|58.68|57.98|4
1656237750000|2022-06-26 10:02:30|58.68|57.98|58.69|57.99|58.69|57.99|58.68|57.98|10
1656237790000|2022-06-26 10:03:10|58.68|57.98|58.65|57.95|58.69|57.99|58.65|57.95|8
1656237800000|2022-06-26 10:03:20|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|2
1656237810000|2022-06-26 10:03:30|58.62|57.92|58.62|57.92|58.62|57.92|58.61|57.91|3
1656237820000|2022-06-26 10:03:40|58.61|57.91|58.61|57.91|58.61|57.91|58.61|57.91|1
1656237850000|2022-06-26 10:04:10|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|2
1656237880000|2022-06-26 10:04:40|58.6|57.9|58.57|57.87|58.6|57.9|58.57|57.87|3
1656237890000|2022-06-26 10:04:50|58.56|57.86|58.56|57.86|58.57|57.87|58.56|57.86|3
1656237900000|2022-06-26 10:05:00|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|2
1656237910000|2022-06-26 10:05:10|58.55|57.85|58.56|57.86|58.56|57.86|58.55|57.85|2
1656237920000|2022-06-26 10:05:20|58.55|57.85|58.52|57.82|58.55|57.85|58.52|57.82|4
1656237930000|2022-06-26 10:05:30|58.51|57.81|58.54|57.84|58.54|57.84|58.5|57.8|6
1656237960000|2022-06-26 10:06:00|58.55|57.85|58.57|57.87|58.57|57.87|58.55|57.85|3
1656238010000|2022-06-26 10:06:50|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|2
1656238020000|2022-06-26 10:07:00|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|4
1656238030000|2022-06-26 10:07:10|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|2
1656238050000|2022-06-26 10:07:30|58.54|57.84|58.53|57.83|58.54|57.84|58.53|57.83|2
1656238060000|2022-06-26 10:07:40|58.54|57.84|58.54|57.84|58.54|57.84|58.53|57.83|7
1656238070000|2022-06-26 10:07:50|58.53|57.83|58.53|57.83|58.53|57.83|58.52|57.82|3
1656238080000|2022-06-26 10:08:00|58.52|57.82|58.52|57.82|58.53|57.83|58.52|57.82|3
1656238090000|2022-06-26 10:08:10|58.53|57.83|58.53|57.83|58.53|57.83|58.53|57.83|1
1656238100000|2022-06-26 10:08:20|58.52|57.82|58.57|57.87|58.57|57.87|58.52|57.82|6
1656238110000|2022-06-26 10:08:30|58.58|57.88|58.61|57.91|58.61|57.91|58.58|57.88|12
1656238140000|2022-06-26 10:09:00|58.62|57.92|58.62|57.92|58.62|57.92|58.62|57.92|1
1656238150000|2022-06-26 10:09:10|58.64|57.94|58.66|57.96|58.67|57.97|58.64|57.94|7
1656238160000|2022-06-26 10:09:20|58.67|57.97|58.67|57.97|58.72|58.02|58.66|57.96|10
1656238170000|2022-06-26 10:09:30|58.68|57.98|58.68|57.98|58.68|57.98|58.67|57.97|7
1656238180000|2022-06-26 10:09:40|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|12
1656238190000|2022-06-26 10:09:50|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|12
1656238200000|2022-06-26 10:10:00|58.67|57.97|58.69|57.99|58.69|57.99|58.67|57.97|9
1656238210000|2022-06-26 10:10:10|58.7|58|58.7|58|58.72|58.02|58.69|57.99|11
1656238220000|2022-06-26 10:10:20|58.71|58.01|58.7|58|58.71|58.01|58.7|58|4
1656238260000|2022-06-26 10:11:00|58.69|57.99|58.65|57.95|58.69|57.99|58.65|57.95|9
1656238270000|2022-06-26 10:11:10|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|4
1656238280000|2022-06-26 10:11:20|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|2
1656238290000|2022-06-26 10:11:30|58.69|57.99|58.69|57.99|58.69|57.99|58.68|57.98|7
1656238300000|2022-06-26 10:11:40|58.7|58|58.71|58.01|58.71|58.01|58.7|58|6
1656238310000|2022-06-26 10:11:50|58.7|58|58.71|58.01|58.71|58.01|58.7|58|12
1656238320000|2022-06-26 10:12:00|58.7|58|58.71|58.01|58.71|58.01|58.7|58|2
1656238330000|2022-06-26 10:12:10|58.72|58.02|58.71|58.01|58.72|58.02|58.71|58.01|10
1656238340000|2022-06-26 10:12:20|58.72|58.02|58.72|58.02|58.72|58.02|58.72|58.02|1
1656238350000|2022-06-26 10:12:30|58.71|58.01|58.7|58|58.72|58.02|58.69|57.99|5
1656238370000|2022-06-26 10:12:50|58.69|57.99|58.65|57.95|58.69|57.99|58.65|57.95|5
1656238380000|2022-06-26 10:13:00|58.64|57.94|58.63|57.93|58.64|57.94|58.61|57.91|10
1656238390000|2022-06-26 10:13:10|58.64|57.94|58.66|57.96|58.66|57.96|58.64|57.94|7
1656238400000|2022-06-26 10:13:20|58.65|57.95|58.65|57.95|58.66|57.96|58.65|57.95|7
1656238420000|2022-06-26 10:13:40|58.66|57.96|58.66|57.96|58.66|57.96|58.65|57.95|3
1656238430000|2022-06-26 10:13:50|58.67|57.97|58.69|57.99|58.69|57.99|58.67|57.97|3
1656238440000|2022-06-26 10:14:00|58.7|58|58.69|57.99|58.7|58|58.69|57.99|12
1656238450000|2022-06-26 10:14:10|58.7|58|58.68|57.98|58.7|58|58.68|57.98|9
1656238470000|2022-06-26 10:14:30|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656238490000|2022-06-26 10:14:50|58.66|57.96|58.66|57.96|58.66|57.96|58.66|57.96|1
1656238500000|2022-06-26 10:15:00|58.65|57.95|58.64|57.94|58.65|57.95|58.63|57.93|6
1656238510000|2022-06-26 10:15:10|58.65|57.95|58.65|57.95|58.65|57.95|58.64|57.94|11
1656238530000|2022-06-26 10:15:30|58.66|57.96|58.71|58.01|58.71|58.01|58.66|57.96|5
1656238540000|2022-06-26 10:15:40|58.7|58|58.72|58.02|58.72|58.02|58.7|58|3
1656238550000|2022-06-26 10:15:50|58.71|58.01|58.71|58.01|58.72|58.02|58.71|58.01|9
1656238570000|2022-06-26 10:16:10|58.72|58.02|58.72|58.02|58.72|58.02|58.71|58.01|3
1656238580000|2022-06-26 10:16:20|58.71|58.01|58.71|58.01|58.71|58.01|58.7|58|3
1656238590000|2022-06-26 10:16:30|58.7|58|58.69|57.99|58.7|58|58.69|57.99|2
1656238610000|2022-06-26 10:16:50|58.7|58|58.7|58|58.7|58|58.7|58|1
1656238660000|2022-06-26 10:17:40|58.69|57.99|58.69|57.99|58.69|57.99|58.69|57.99|1
1656238670000|2022-06-26 10:17:50|58.7|58|58.7|58|58.7|58|58.7|58|1
1656238680000|2022-06-26 10:18:00|58.71|58.01|58.72|58.02|58.72|58.02|58.7|58|6
1656238700000|2022-06-26 10:18:20|58.73|58.03|58.73|58.03|58.73|58.03|58.72|58.02|5
1656238710000|2022-06-26 10:18:30|58.72|58.02|58.72|58.02|58.72|58.02|58.71|58.01|3
1656238720000|2022-06-26 10:18:40|58.73|58.03|58.73|58.03|58.73|58.03|58.73|58.03|1
1656238730000|2022-06-26 10:18:50|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|2
1656238750000|2022-06-26 10:19:10|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|2
1656238760000|2022-06-26 10:19:20|58.74|58.04|58.77|58.07|58.77|58.07|58.74|58.04|3
1656238770000|2022-06-26 10:19:30|58.78|58.08|58.76|58.06|58.78|58.08|58.75|58.05|5
1656238780000|2022-06-26 10:19:40|58.77|58.07|58.75|58.05|58.77|58.07|58.75|58.05|5
1656238790000|2022-06-26 10:19:50|58.76|58.06|58.76|58.06|58.76|58.06|58.75|58.05|5
1656238800000|2022-06-26 10:20:00|58.75|58.05|58.75|58.05|58.76|58.06|58.75|58.05|3
1656238820000|2022-06-26 10:20:20|58.76|58.06|58.76|58.06|58.76|58.06|58.75|58.05|7
1656238830000|2022-06-26 10:20:30|58.75|58.05|58.76|58.06|58.77|58.07|58.75|58.05|12
1656238840000|2022-06-26 10:20:40|58.77|58.07|58.77|58.07|58.77|58.07|58.76|58.06|3
1656238850000|2022-06-26 10:20:50|58.76|58.06|58.76|58.06|58.76|58.06|58.76|58.06|1
1656238860000|2022-06-26 10:21:00|58.77|58.07|58.78|58.08|58.78|58.08|58.76|58.06|4
1656238870000|2022-06-26 10:21:10|58.77|58.07|58.77|58.07|58.78|58.08|58.77|58.07|3
1656238880000|2022-06-26 10:21:20|58.78|58.08|58.76|58.06|58.78|58.08|58.76|58.06|3
1656238890000|2022-06-26 10:21:30|58.75|58.05|58.75|58.05|58.75|58.05|58.75|58.05|1
1656238910000|2022-06-26 10:21:50|58.74|58.04|58.75|58.05|58.75|58.05|58.74|58.04|2
1656238920000|2022-06-26 10:22:00|58.76|58.06|58.76|58.06|58.76|58.06|58.75|58.05|3
1656238940000|2022-06-26 10:22:20|58.75|58.05|58.78|58.08|58.78|58.08|58.75|58.05|5
1656238950000|2022-06-26 10:22:30|58.77|58.07|58.77|58.07|58.78|58.08|58.77|58.07|3
1656238960000|2022-06-26 10:22:40|58.78|58.08|58.78|58.08|58.79|58.09|58.78|58.08|5
1656238970000|2022-06-26 10:22:50|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|4
1656238980000|2022-06-26 10:23:00|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|2
1656238990000|2022-06-26 10:23:10|58.77|58.07|58.77|58.07|58.78|58.08|58.77|58.07|3
1656239010000|2022-06-26 10:23:30|58.78|58.08|58.78|58.08|58.79|58.09|58.78|58.08|3
1656239020000|2022-06-26 10:23:40|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|2
1656239030000|2022-06-26 10:23:50|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|2
1656239040000|2022-06-26 10:24:00|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|2
1656239050000|2022-06-26 10:24:10|58.77|58.07|58.77|58.07|58.77|58.07|58.77|58.07|1
1656239080000|2022-06-26 10:24:40|58.76|58.06|58.75|58.05|58.76|58.06|58.75|58.05|2
1656239090000|2022-06-26 10:24:50|58.76|58.06|58.75|58.05|58.76|58.06|58.74|58.04|7
1656239100000|2022-06-26 10:25:00|58.76|58.06|58.76|58.06|58.76|58.06|58.76|58.06|1
1656239110000|2022-06-26 10:25:10|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|2
1656239120000|2022-06-26 10:25:20|58.77|58.07|58.77|58.07|58.77|58.07|58.77|58.07|1
1656239140000|2022-06-26 10:25:40|58.78|58.08|58.78|58.08|58.78|58.08|58.78|58.08|1
1656239180000|2022-06-26 10:26:20|58.79|58.09|58.82|58.12|58.82|58.12|58.78|58.08|6
1656239190000|2022-06-26 10:26:30|58.83|58.13|58.82|58.12|58.83|58.13|58.82|58.12|4
1656239200000|2022-06-26 10:26:40|58.83|58.13|58.83|58.13|58.84|58.14|58.83|58.13|9
1656239210000|2022-06-26 10:26:50|58.84|58.14|58.84|58.14|58.84|58.14|58.84|58.14|1
1656239220000|2022-06-26 10:27:00|58.83|58.13|58.84|58.14|58.84|58.14|58.83|58.13|2
1656239230000|2022-06-26 10:27:10|58.83|58.13|58.82|58.12|58.83|58.13|58.82|58.12|2
1656239240000|2022-06-26 10:27:20|58.81|58.11|58.81|58.11|58.81|58.11|58.81|58.11|1
1656239250000|2022-06-26 10:27:30|58.8|58.1|58.8|58.1|58.8|58.1|58.8|58.1|1
1656239260000|2022-06-26 10:27:40|58.81|58.11|58.81|58.11|58.81|58.11|58.81|58.11|1
1656239280000|2022-06-26 10:28:00|58.82|58.12|58.81|58.11|58.82|58.12|58.81|58.11|2
1656239320000|2022-06-26 10:28:40|58.78|58.08|58.76|58.06|58.79|58.09|58.76|58.06|5
1656239330000|2022-06-26 10:28:50|58.75|58.05|58.72|58.02|58.75|58.05|58.72|58.02|6
1656239340000|2022-06-26 10:29:00|58.73|58.03|58.74|58.04|58.75|58.05|58.72|58.02|8
1656239350000|2022-06-26 10:29:10|58.73|58.03|58.73|58.03|58.74|58.04|58.73|58.03|5
1656239360000|2022-06-26 10:29:20|58.74|58.04|58.71|58.01|58.74|58.04|58.71|58.01|4
1656239370000|2022-06-26 10:29:30|58.7|58|58.7|58|58.7|58|58.7|58|1
1656239380000|2022-06-26 10:29:40|58.69|57.99|58.69|57.99|58.7|58|58.69|57.99|3
1656239390000|2022-06-26 10:29:50|58.7|58|58.7|58|58.7|58|58.69|57.99|5
1656239400000|2022-06-26 10:30:00|58.69|57.99|58.68|57.98|58.69|57.99|58.64|57.94|14
1656239410000|2022-06-26 10:30:10|58.7|58|58.67|57.97|58.71|58.01|58.67|57.97|6
1656239420000|2022-06-26 10:30:20|58.66|57.96|58.66|57.96|58.67|57.97|58.66|57.96|3
1656239430000|2022-06-26 10:30:30|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656239440000|2022-06-26 10:30:40|58.68|57.98|58.68|57.98|58.68|57.98|58.67|57.97|3
1656239450000|2022-06-26 10:30:50|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|14
1656239460000|2022-06-26 10:31:00|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|2
1656239480000|2022-06-26 10:31:20|58.65|57.95|58.62|57.92|58.65|57.95|58.62|57.92|4
1656239490000|2022-06-26 10:31:30|58.61|57.91|58.61|57.91|58.62|57.92|58.61|57.91|5
1656239500000|2022-06-26 10:31:40|58.6|57.9|58.6|57.9|58.6|57.9|58.6|57.9|1
1656239510000|2022-06-26 10:31:50|58.61|57.91|58.6|57.9|58.61|57.91|58.6|57.9|2
1656239520000|2022-06-26 10:32:00|58.59|57.89|58.56|57.86|58.59|57.89|58.56|57.86|6
1656239530000|2022-06-26 10:32:10|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656239540000|2022-06-26 10:32:20|58.53|57.83|58.53|57.83|58.53|57.83|58.52|57.82|5
1656239550000|2022-06-26 10:32:30|58.54|57.84|58.55|57.85|58.55|57.85|58.53|57.83|4
1656239560000|2022-06-26 10:32:40|58.56|57.86|58.58|57.88|58.59|57.89|58.56|57.86|4
1656239580000|2022-06-26 10:33:00|58.57|57.87|58.59|57.89|58.59|57.89|58.57|57.87|7
1656239590000|2022-06-26 10:33:10|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|6
1656239600000|2022-06-26 10:33:20|58.6|57.9|58.62|57.92|58.62|57.92|58.59|57.89|9
1656239610000|2022-06-26 10:33:30|58.63|57.93|58.61|57.91|58.64|57.94|58.61|57.91|9
1656239620000|2022-06-26 10:33:40|58.6|57.9|58.6|57.9|58.6|57.9|58.6|57.9|1
1656239630000|2022-06-26 10:33:50|58.61|57.91|58.61|57.91|58.61|57.91|58.61|57.91|1
1656239640000|2022-06-26 10:34:00|58.6|57.9|58.61|57.91|58.61|57.91|58.59|57.89|4
1656239650000|2022-06-26 10:34:10|58.62|57.92|58.63|57.93|58.63|57.93|58.61|57.91|8
1656239660000|2022-06-26 10:34:20|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|2
1656239670000|2022-06-26 10:34:30|58.66|57.96|58.73|58.03|58.73|58.03|58.66|57.96|8
1656239680000|2022-06-26 10:34:40|58.72|58.02|58.69|57.99|58.72|58.02|58.69|57.99|8
1656239690000|2022-06-26 10:34:50|58.7|58|58.71|58.01|58.73|58.03|58.69|57.99|10
1656239700000|2022-06-26 10:35:00|58.72|58.02|58.72|58.02|58.72|58.02|58.71|58.01|5
1656239720000|2022-06-26 10:35:20|58.71|58.01|58.69|57.99|58.71|58.01|58.69|57.99|3
1656239730000|2022-06-26 10:35:30|58.68|57.98|58.66|57.96|58.68|57.98|58.66|57.96|3
1656239740000|2022-06-26 10:35:40|58.65|57.95|58.67|57.97|58.67|57.97|58.65|57.95|9
1656239770000|2022-06-26 10:36:10|58.68|57.98|58.67|57.97|58.68|57.98|58.67|57.97|2
1656239780000|2022-06-26 10:36:20|58.68|57.98|58.68|57.98|58.69|57.99|58.67|57.97|5
1656239790000|2022-06-26 10:36:30|58.67|57.97|58.67|57.97|58.68|57.98|58.67|57.97|5
1656239800000|2022-06-26 10:36:40|58.68|57.98|58.68|57.98|58.68|57.98|58.67|57.97|3
1656239810000|2022-06-26 10:36:50|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|2
1656239820000|2022-06-26 10:37:00|58.69|57.99|58.7|58|58.71|58.01|58.69|57.99|4
1656239830000|2022-06-26 10:37:10|58.71|58.01|58.7|58|58.71|58.01|58.7|58|2
1656239860000|2022-06-26 10:37:40|58.69|57.99|58.67|57.97|58.69|57.99|58.67|57.97|5
1656239870000|2022-06-26 10:37:50|58.68|57.98|58.68|57.98|58.68|57.98|58.68|57.98|1
1656239880000|2022-06-26 10:38:00|58.69|57.99|58.69|57.99|58.69|57.99|58.69|57.99|1
1656239890000|2022-06-26 10:38:10|58.68|57.98|58.68|57.98|58.68|57.98|58.68|57.98|1
1656239900000|2022-06-26 10:38:20|58.67|57.97|58.67|57.97|58.68|57.98|58.67|57.97|5
1656239910000|2022-06-26 10:38:30|58.68|57.98|58.68|57.98|58.68|57.98|58.67|57.97|7
1656239920000|2022-06-26 10:38:40|58.67|57.97|58.71|58.01|58.72|58.02|58.67|57.97|10
1656239930000|2022-06-26 10:38:50|58.7|58|58.71|58.01|58.71|58.01|58.7|58|6
1656239940000|2022-06-26 10:39:00|58.72|58.02|58.71|58.01|58.72|58.02|58.71|58.01|2
1656239960000|2022-06-26 10:39:20|58.7|58|58.69|57.99|58.7|58|58.69|57.99|2
1656239980000|2022-06-26 10:39:40|58.7|58|58.69|57.99|58.7|58|58.69|57.99|4
1656239990000|2022-06-26 10:39:50|58.7|58|58.7|58|58.71|58.01|58.7|58|3
1656240010000|2022-06-26 10:40:10|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|2
1656240020000|2022-06-26 10:40:20|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|4
1656240030000|2022-06-26 10:40:30|58.65|57.95|58.63|57.93|58.65|57.95|58.63|57.93|3
1656240050000|2022-06-26 10:40:50|58.62|57.92|58.62|57.92|58.62|57.92|58.62|57.92|1
1656240060000|2022-06-26 10:41:00|58.63|57.93|58.64|57.94|58.64|57.94|58.63|57.93|2
1656240070000|2022-06-26 10:41:10|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656240080000|2022-06-26 10:41:20|58.64|57.94|58.64|57.94|58.64|57.94|58.64|57.94|1
1656240090000|2022-06-26 10:41:30|58.65|57.95|58.65|57.95|58.65|57.95|58.65|57.95|1
1656240100000|2022-06-26 10:41:40|58.66|57.96|58.66|57.96|58.66|57.96|58.66|57.96|1
1656240110000|2022-06-26 10:41:50|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|4
1656240120000|2022-06-26 10:42:00|58.67|57.97|58.67|57.97|58.68|57.98|58.67|57.97|3
1656240150000|2022-06-26 10:42:30|58.66|57.96|58.67|57.97|58.67|57.97|58.66|57.96|2
1656240160000|2022-06-26 10:42:40|58.66|57.96|58.65|57.95|58.66|57.96|58.65|57.95|2
1656240170000|2022-06-26 10:42:50|58.66|57.96|58.65|57.95|58.66|57.96|58.65|57.95|8
1656240180000|2022-06-26 10:43:00|58.66|57.96|58.65|57.95|58.66|57.96|58.65|57.95|2
1656240190000|2022-06-26 10:43:10|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|2
1656240200000|2022-06-26 10:43:20|58.62|57.92|58.62|57.92|58.62|57.92|58.62|57.92|1
1656240210000|2022-06-26 10:43:30|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|9
1656240220000|2022-06-26 10:43:40|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|2
1656240230000|2022-06-26 10:43:50|58.64|57.94|58.66|57.96|58.66|57.96|58.64|57.94|3
1656240240000|2022-06-26 10:44:00|58.67|57.97|58.67|57.97|58.67|57.97|58.66|57.96|3
1656240250000|2022-06-26 10:44:10|58.66|57.96|58.66|57.96|58.67|57.97|58.66|57.96|5
1656240260000|2022-06-26 10:44:20|58.65|57.95|58.64|57.94|58.66|57.96|58.64|57.94|4
1656240270000|2022-06-26 10:44:30|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656240280000|2022-06-26 10:44:40|58.62|57.92|58.62|57.92|58.62|57.92|58.62|57.92|1
1656240300000|2022-06-26 10:45:00|58.61|57.91|58.63|57.93|58.63|57.93|58.6|57.9|8
1656240310000|2022-06-26 10:45:10|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|10
1656240320000|2022-06-26 10:45:20|58.62|57.92|58.59|57.89|58.63|57.93|58.59|57.89|8
1656240330000|2022-06-26 10:45:30|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|2
1656240340000|2022-06-26 10:45:40|58.6|57.9|58.62|57.92|58.62|57.92|58.6|57.9|5
1656240350000|2022-06-26 10:45:50|58.61|57.91|58.61|57.91|58.62|57.92|58.61|57.91|7
1656240360000|2022-06-26 10:46:00|58.6|57.9|58.62|57.92|58.62|57.92|58.6|57.9|3
1656240370000|2022-06-26 10:46:10|58.61|57.91|58.62|57.92|58.62|57.92|58.61|57.91|4
1656240390000|2022-06-26 10:46:30|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|5
1656240400000|2022-06-26 10:46:40|58.62|57.92|58.63|57.93|58.63|57.93|58.62|57.92|10
1656240410000|2022-06-26 10:46:50|58.62|57.92|58.63|57.93|58.63|57.93|58.62|57.92|4
1656240420000|2022-06-26 10:47:00|58.64|57.94|58.64|57.94|58.64|57.94|58.64|57.94|1
1656240430000|2022-06-26 10:47:10|58.65|57.95|58.68|57.98|58.68|57.98|58.65|57.95|4
1656240440000|2022-06-26 10:47:20|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|4
1656240450000|2022-06-26 10:47:30|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|10
1656240460000|2022-06-26 10:47:40|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656240470000|2022-06-26 10:47:50|58.66|57.96|58.66|57.96|58.66|57.96|58.66|57.96|1
1656240550000|2022-06-26 10:49:10|58.67|57.97|58.69|57.99|58.69|57.99|58.67|57.97|7
1656240560000|2022-06-26 10:49:20|58.68|57.98|58.69|57.99|58.69|57.99|58.68|57.98|2
1656240580000|2022-06-26 10:49:40|58.7|58|58.72|58.02|58.72|58.02|58.7|58|3
1656240590000|2022-06-26 10:49:50|58.71|58.01|58.79|58.09|58.8|58.1|58.71|58.01|13
1656240600000|2022-06-26 10:50:00|58.8|58.1|58.75|58.05|58.8|58.1|58.75|58.05|9
1656240610000|2022-06-26 10:50:10|58.76|58.06|58.79|58.09|58.79|58.09|58.75|58.05|6
1656240620000|2022-06-26 10:50:20|58.8|58.1|58.8|58.1|58.8|58.1|58.79|58.09|3
1656240630000|2022-06-26 10:50:30|58.79|58.09|58.82|58.12|58.82|58.12|58.79|58.09|4
1656240640000|2022-06-26 10:50:40|58.83|58.13|58.81|58.11|58.83|58.13|58.81|58.11|5
1656240650000|2022-06-26 10:50:50|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|2
1656240660000|2022-06-26 10:51:00|58.8|58.1|58.82|58.12|58.82|58.12|58.8|58.1|3
1656240680000|2022-06-26 10:51:20|58.83|58.13|58.83|58.13|58.83|58.13|58.83|58.13|1
1656240690000|2022-06-26 10:51:30|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|4
1656240700000|2022-06-26 10:51:40|58.85|58.15|58.89|58.19|58.89|58.19|58.85|58.15|4
1656240720000|2022-06-26 10:52:00|58.88|58.18|58.9|58.2|58.91|58.21|58.87|58.17|6
1656240730000|2022-06-26 10:52:10|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|4
1656240740000|2022-06-26 10:52:20|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|2
1656240840000|2022-06-26 10:54:00|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656240850000|2022-06-26 10:54:10|58.9|58.2|58.91|58.21|58.91|58.21|58.89|58.19|4
1656240860000|2022-06-26 10:54:20|58.9|58.2|58.91|58.21|58.91|58.21|58.9|58.2|4
1656240870000|2022-06-26 10:54:30|58.92|58.22|58.92|58.22|58.93|58.23|58.92|58.22|5
1656240880000|2022-06-26 10:54:40|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656240890000|2022-06-26 10:54:50|58.94|58.24|58.97|58.27|58.97|58.27|58.94|58.24|4
1656240900000|2022-06-26 10:55:00|58.98|58.28|59|58.3|59.01|58.31|58.98|58.28|12
1656240910000|2022-06-26 10:55:10|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656240920000|2022-06-26 10:55:20|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656240930000|2022-06-26 10:55:30|58.99|58.29|58.96|58.26|58.99|58.29|58.96|58.26|6
1656240950000|2022-06-26 10:55:50|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656240960000|2022-06-26 10:56:00|58.96|58.26|58.92|58.22|58.96|58.26|58.92|58.22|5
1656240970000|2022-06-26 10:56:10|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656240980000|2022-06-26 10:56:20|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656240990000|2022-06-26 10:56:30|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656241000000|2022-06-26 10:56:40|58.93|58.23|58.93|58.23|58.93|58.23|58.92|58.22|5
1656241010000|2022-06-26 10:56:50|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|2
1656241020000|2022-06-26 10:57:00|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656241040000|2022-06-26 10:57:20|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|7
1656241050000|2022-06-26 10:57:30|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|14
1656241060000|2022-06-26 10:57:40|58.93|58.23|58.91|58.21|58.93|58.23|58.91|58.21|3
1656241080000|2022-06-26 10:58:00|58.9|58.2|58.91|58.21|58.91|58.21|58.9|58.2|2
1656241090000|2022-06-26 10:58:10|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656241100000|2022-06-26 10:58:20|58.91|58.21|58.92|58.22|58.92|58.22|58.91|58.21|2
1656241110000|2022-06-26 10:58:30|58.91|58.21|58.93|58.23|58.93|58.23|58.91|58.21|5
1656241130000|2022-06-26 10:58:50|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|4
1656241150000|2022-06-26 10:59:10|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656241160000|2022-06-26 10:59:20|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|2
1656241170000|2022-06-26 10:59:30|58.93|58.23|58.93|58.23|58.93|58.23|58.92|58.22|3
1656241180000|2022-06-26 10:59:40|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656241190000|2022-06-26 10:59:50|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656241200000|2022-06-26 11:00:00|58.96|58.26|58.95|58.25|58.96|58.26|58.95|58.25|4
1656241210000|2022-06-26 11:00:10|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|3
1656241220000|2022-06-26 11:00:20|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|2
1656241230000|2022-06-26 11:00:30|58.93|58.23|58.93|58.23|58.93|58.23|58.92|58.22|3
1656241240000|2022-06-26 11:00:40|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|2
1656241250000|2022-06-26 11:00:50|58.94|58.24|58.95|58.25|58.95|58.25|58.93|58.23|9
1656241260000|2022-06-26 11:01:00|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|3
1656241300000|2022-06-26 11:01:40|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656241320000|2022-06-26 11:02:00|58.94|58.24|58.92|58.22|58.95|58.25|58.92|58.22|7
1656241330000|2022-06-26 11:02:10|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656241340000|2022-06-26 11:02:20|58.95|58.25|58.95|58.25|58.95|58.25|58.94|58.24|7
1656241350000|2022-06-26 11:02:30|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|2
1656241380000|2022-06-26 11:03:00|58.94|58.24|58.94|58.24|58.94|58.24|58.93|58.23|5
1656241390000|2022-06-26 11:03:10|58.93|58.23|58.93|58.23|58.94|58.24|58.93|58.23|5
1656241410000|2022-06-26 11:03:30|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656241470000|2022-06-26 11:04:30|58.93|58.23|58.95|58.25|58.95|58.25|58.93|58.23|3
1656241480000|2022-06-26 11:04:40|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656241500000|2022-06-26 11:05:00|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|2
1656241510000|2022-06-26 11:05:10|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656241520000|2022-06-26 11:05:20|58.9|58.2|58.89|58.19|58.9|58.2|58.89|58.19|2
1656241530000|2022-06-26 11:05:30|58.88|58.18|58.89|58.19|58.89|58.19|58.88|58.18|2
1656241540000|2022-06-26 11:05:40|58.9|58.2|58.92|58.22|58.92|58.22|58.9|58.2|3
1656241550000|2022-06-26 11:05:50|58.91|58.21|58.91|58.21|58.92|58.22|58.91|58.21|7
1656241560000|2022-06-26 11:06:00|58.92|58.22|58.94|58.24|58.94|58.24|58.91|58.21|7
1656241570000|2022-06-26 11:06:10|58.95|58.25|58.95|58.25|58.96|58.26|58.95|58.25|3
1656241580000|2022-06-26 11:06:20|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|2
1656241590000|2022-06-26 11:06:30|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|5
1656241600000|2022-06-26 11:06:40|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656241610000|2022-06-26 11:06:50|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|8
1656241620000|2022-06-26 11:07:00|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656241640000|2022-06-26 11:07:20|58.93|58.23|58.9|58.2|58.93|58.23|58.9|58.2|4
1656241650000|2022-06-26 11:07:30|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|2
1656241660000|2022-06-26 11:07:40|58.85|58.15|58.84|58.14|58.85|58.15|58.84|58.14|6
1656241670000|2022-06-26 11:07:50|58.83|58.13|58.85|58.15|58.85|58.15|58.83|58.13|3
1656241680000|2022-06-26 11:08:00|58.84|58.14|58.85|58.15|58.85|58.15|58.84|58.14|2
1656241690000|2022-06-26 11:08:10|58.84|58.14|58.84|58.14|58.85|58.15|58.84|58.14|5
1656241730000|2022-06-26 11:08:50|58.81|58.11|58.81|58.11|58.81|58.11|58.81|58.11|1
1656241740000|2022-06-26 11:09:00|58.8|58.1|58.83|58.13|58.83|58.13|58.8|58.1|4
1656241750000|2022-06-26 11:09:10|58.85|58.15|58.88|58.18|58.88|58.18|58.85|58.15|4
1656241760000|2022-06-26 11:09:20|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|4
1656241770000|2022-06-26 11:09:30|58.89|58.19|58.88|58.18|58.89|58.19|58.88|58.18|2
1656241780000|2022-06-26 11:09:40|58.87|58.17|58.85|58.15|58.87|58.17|58.85|58.15|2
1656241790000|2022-06-26 11:09:50|58.84|58.14|58.85|58.15|58.85|58.15|58.83|58.13|6
1656241810000|2022-06-26 11:10:10|58.84|58.14|58.85|58.15|58.85|58.15|58.84|58.14|2
1656241830000|2022-06-26 11:10:30|58.84|58.14|58.83|58.13|58.84|58.14|58.83|58.13|2
1656241840000|2022-06-26 11:10:40|58.84|58.14|58.82|58.12|58.84|58.14|58.82|58.12|5
1656241850000|2022-06-26 11:10:50|58.83|58.13|58.83|58.13|58.83|58.13|58.82|58.12|3
1656241860000|2022-06-26 11:11:00|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|2
1656241870000|2022-06-26 11:11:10|58.82|58.12|58.82|58.12|58.82|58.12|58.82|58.12|1
1656241910000|2022-06-26 11:11:50|58.83|58.13|58.84|58.14|58.84|58.14|58.83|58.13|2
1656241920000|2022-06-26 11:12:00|58.83|58.13|58.83|58.13|58.83|58.13|58.83|58.13|1
1656241930000|2022-06-26 11:12:10|58.78|58.08|58.72|58.02|58.78|58.08|58.72|58.02|6
1656241940000|2022-06-26 11:12:20|58.73|58.03|58.72|58.02|58.73|58.03|58.72|58.02|2
1656241950000|2022-06-26 11:12:30|58.71|58.01|58.72|58.02|58.72|58.02|58.71|58.01|2
1656241960000|2022-06-26 11:12:40|58.71|58.01|58.71|58.01|58.71|58.01|58.71|58.01|1
1656241970000|2022-06-26 11:12:50|58.72|58.02|58.73|58.03|58.73|58.03|58.71|58.01|4
1656241980000|2022-06-26 11:13:00|58.74|58.04|58.76|58.06|58.76|58.06|58.74|58.04|3
1656241990000|2022-06-26 11:13:10|58.75|58.05|58.76|58.06|58.77|58.07|58.75|58.05|4
1656242000000|2022-06-26 11:13:20|58.77|58.07|58.79|58.09|58.79|58.09|58.77|58.07|3
1656242010000|2022-06-26 11:13:30|58.8|58.1|58.81|58.11|58.82|58.12|58.8|58.1|4
1656242020000|2022-06-26 11:13:40|58.82|58.12|58.81|58.11|58.83|58.13|58.81|58.11|8
1656242040000|2022-06-26 11:14:00|58.82|58.12|58.82|58.12|58.82|58.12|58.82|58.12|1
1656242050000|2022-06-26 11:14:10|58.81|58.11|58.82|58.12|58.82|58.12|58.81|58.11|2
1656242060000|2022-06-26 11:14:20|58.81|58.11|58.81|58.11|58.81|58.11|58.81|58.11|1
1656242070000|2022-06-26 11:14:30|58.8|58.1|58.8|58.1|58.81|58.11|58.8|58.1|3
1656242100000|2022-06-26 11:15:00|58.81|58.11|58.81|58.11|58.81|58.11|58.81|58.11|1
1656242110000|2022-06-26 11:15:10|58.8|58.1|58.8|58.1|58.8|58.1|58.8|58.1|1
1656242120000|2022-06-26 11:15:20|58.81|58.11|58.81|58.11|58.81|58.11|58.8|58.1|3
1656242130000|2022-06-26 11:15:30|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|2
1656242150000|2022-06-26 11:15:50|58.8|58.1|58.8|58.1|58.81|58.11|58.8|58.1|3
1656242170000|2022-06-26 11:16:10|58.81|58.11|58.81|58.11|58.81|58.11|58.81|58.11|1
1656242180000|2022-06-26 11:16:20|58.82|58.12|58.82|58.12|58.82|58.12|58.82|58.12|1
1656242200000|2022-06-26 11:16:40|58.81|58.11|58.82|58.12|58.82|58.12|58.81|58.11|4
1656242210000|2022-06-26 11:16:50|58.81|58.11|58.82|58.12|58.82|58.12|58.81|58.11|2
1656242220000|2022-06-26 11:17:00|58.81|58.11|58.81|58.11|58.82|58.12|58.81|58.11|3
1656242250000|2022-06-26 11:17:30|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|2
1656242260000|2022-06-26 11:17:40|58.82|58.12|58.82|58.12|58.82|58.12|58.82|58.12|1
1656242270000|2022-06-26 11:17:50|58.81|58.11|58.81|58.11|58.81|58.11|58.81|58.11|1
1656242280000|2022-06-26 11:18:00|58.82|58.12|58.83|58.13|58.84|58.14|58.81|58.11|6
1656242290000|2022-06-26 11:18:10|58.84|58.14|58.84|58.14|58.84|58.14|58.83|58.13|5
1656242300000|2022-06-26 11:18:20|58.83|58.13|58.83|58.13|58.84|58.14|58.83|58.13|3
1656242310000|2022-06-26 11:18:30|58.82|58.12|58.81|58.11|58.83|58.13|58.81|58.11|5
1656242350000|2022-06-26 11:19:10|58.8|58.1|58.8|58.1|58.81|58.11|58.8|58.1|5
1656242360000|2022-06-26 11:19:20|58.81|58.11|58.81|58.11|58.81|58.11|58.8|58.1|5
1656242380000|2022-06-26 11:19:40|58.82|58.12|58.81|58.11|58.82|58.12|58.81|58.11|2
1656242390000|2022-06-26 11:19:50|58.82|58.12|58.82|58.12|58.82|58.12|58.82|58.12|1
1656242400000|2022-06-26 11:20:00|58.83|58.13|58.81|58.11|58.83|58.13|58.81|58.11|3
1656242410000|2022-06-26 11:20:10|58.82|58.12|58.84|58.14|58.84|58.14|58.82|58.12|3
1656242420000|2022-06-26 11:20:20|58.85|58.15|58.84|58.14|58.85|58.15|58.83|58.13|12
1656242430000|2022-06-26 11:20:30|58.83|58.13|58.87|58.17|58.87|58.17|58.83|58.13|5
1656242440000|2022-06-26 11:20:40|58.88|58.18|58.88|58.18|58.88|58.18|58.88|58.18|1
1656242450000|2022-06-26 11:20:50|58.87|58.17|58.88|58.18|58.88|58.18|58.87|58.17|4
1656242460000|2022-06-26 11:21:00|58.87|58.17|58.87|58.17|58.88|58.18|58.86|58.16|5
1656242470000|2022-06-26 11:21:10|58.86|58.16|58.87|58.17|58.87|58.17|58.86|58.16|4
1656242480000|2022-06-26 11:21:20|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|4
1656242490000|2022-06-26 11:21:30|58.86|58.16|58.86|58.16|58.86|58.16|58.86|58.16|1
1656242500000|2022-06-26 11:21:40|58.87|58.17|58.87|58.17|58.87|58.17|58.87|58.17|1
1656242510000|2022-06-26 11:21:50|58.86|58.16|58.87|58.17|58.88|58.18|58.86|58.16|8
1656242520000|2022-06-26 11:22:00|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|16
1656242530000|2022-06-26 11:22:10|58.86|58.16|58.87|58.17|58.87|58.17|58.86|58.16|2
1656242540000|2022-06-26 11:22:20|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|4
1656242640000|2022-06-26 11:24:00|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656242700000|2022-06-26 11:25:00|58.84|58.14|58.84|58.14|58.84|58.14|58.84|58.14|1
1656242710000|2022-06-26 11:25:10|58.85|58.15|58.85|58.15|58.86|58.16|58.85|58.15|5
1656242720000|2022-06-26 11:25:20|58.86|58.16|58.86|58.16|58.86|58.16|58.85|58.15|15
1656242730000|2022-06-26 11:25:30|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|6
1656242740000|2022-06-26 11:25:40|58.87|58.17|58.88|58.18|58.89|58.19|58.87|58.17|4
1656242750000|2022-06-26 11:25:50|58.87|58.17|58.88|58.18|58.88|58.18|58.87|58.17|2
1656242760000|2022-06-26 11:26:00|58.87|58.17|58.88|58.18|58.88|58.18|58.87|58.17|2
1656242780000|2022-06-26 11:26:20|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|2
1656242790000|2022-06-26 11:26:30|58.91|58.21|58.91|58.21|58.92|58.22|58.9|58.2|7
1656242800000|2022-06-26 11:26:40|58.9|58.2|58.94|58.24|58.95|58.25|58.9|58.2|6
1656242810000|2022-06-26 11:26:50|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|2
1656242820000|2022-06-26 11:27:00|58.98|58.28|59.12|58.42|59.16|58.46|58.98|58.28|19
1656242830000|2022-06-26 11:27:10|59.11|58.41|59.11|58.41|59.11|58.41|59.09|58.39|7
1656242840000|2022-06-26 11:27:20|59.12|58.42|59.1|58.4|59.12|58.42|59.1|58.4|5
1656242850000|2022-06-26 11:27:30|59.11|58.41|59.13|58.43|59.13|58.43|59.1|58.4|7
1656242860000|2022-06-26 11:27:40|59.12|58.42|59.12|58.42|59.13|58.43|59.11|58.41|5
1656242870000|2022-06-26 11:27:50|59.11|58.41|59.09|58.39|59.12|58.42|59.09|58.39|11
1656242880000|2022-06-26 11:28:00|59.1|58.4|59.13|58.43|59.14|58.44|59.1|58.4|8
1656242890000|2022-06-26 11:28:10|59.14|58.44|59.13|58.43|59.14|58.44|59.13|58.43|4
1656242900000|2022-06-26 11:28:20|59.14|58.44|59.13|58.43|59.14|58.44|59.13|58.43|6
1656242910000|2022-06-26 11:28:30|59.14|58.44|59.17|58.47|59.19|58.49|59.14|58.44|6
1656242920000|2022-06-26 11:28:40|59.18|58.48|59.19|58.49|59.19|58.49|59.17|58.47|4
1656242940000|2022-06-26 11:29:00|59.18|58.48|59.18|58.48|59.19|58.49|59.18|58.48|3
1656242950000|2022-06-26 11:29:10|59.17|58.47|59.17|58.47|59.18|58.48|59.17|58.47|3
1656242990000|2022-06-26 11:29:50|59.16|58.46|59.14|58.44|59.16|58.46|59.14|58.44|3
1656243000000|2022-06-26 11:30:00|59.13|58.43|59.14|58.44|59.14|58.44|59.13|58.43|2
1656243010000|2022-06-26 11:30:10|59.13|58.43|59.13|58.43|59.13|58.43|59.13|58.43|1
1656243020000|2022-06-26 11:30:20|59.14|58.44|59.12|58.42|59.14|58.44|59.12|58.42|5
1656243030000|2022-06-26 11:30:30|59.11|58.41|59.07|58.37|59.11|58.41|59.06|58.36|11
1656243040000|2022-06-26 11:30:40|59.08|58.38|59.07|58.37|59.08|58.38|59.07|58.37|2
1656243060000|2022-06-26 11:31:00|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656243070000|2022-06-26 11:31:10|59.08|58.38|59.1|58.4|59.1|58.4|59.08|58.38|3
1656243080000|2022-06-26 11:31:20|59.11|58.41|59.11|58.41|59.11|58.41|59.1|58.4|5
1656243090000|2022-06-26 11:31:30|59.12|58.42|59.13|58.43|59.13|58.43|59.12|58.42|2
1656243100000|2022-06-26 11:31:40|59.12|58.42|59.12|58.42|59.13|58.43|59.11|58.41|7
1656243120000|2022-06-26 11:32:00|59.13|58.43|59.14|58.44|59.15|58.45|59.13|58.43|4
1656243130000|2022-06-26 11:32:10|59.15|58.45|59.14|58.44|59.16|58.46|59.14|58.44|6
1656243140000|2022-06-26 11:32:20|59.13|58.43|59.11|58.41|59.13|58.43|59.11|58.41|3
1656243160000|2022-06-26 11:32:40|59.12|58.42|59.11|58.41|59.12|58.42|59.11|58.41|2
1656243170000|2022-06-26 11:32:50|59.12|58.42|59.13|58.43|59.14|58.44|59.11|58.41|8
1656243180000|2022-06-26 11:33:00|59.14|58.44|59.15|58.45|59.15|58.45|59.13|58.43|6
1656243190000|2022-06-26 11:33:10|59.16|58.46|59.18|58.48|59.18|58.48|59.16|58.46|3
1656243200000|2022-06-26 11:33:20|59.19|58.49|59.2|58.5|59.21|58.51|59.19|58.49|14
1656243210000|2022-06-26 11:33:30|59.21|58.51|59.22|58.52|59.22|58.52|59.2|58.5|4
1656243220000|2022-06-26 11:33:40|59.21|58.51|59.3|58.6|59.3|58.6|59.21|58.51|10
1656243230000|2022-06-26 11:33:50|59.32|58.62|59.32|58.62|59.33|58.63|59.3|58.6|9
1656243240000|2022-06-26 11:34:00|59.33|58.63|59.38|58.68|59.38|58.68|59.32|58.62|10
1656243250000|2022-06-26 11:34:10|59.39|58.69|59.35|58.65|59.39|58.69|59.34|58.64|11
1656243260000|2022-06-26 11:34:20|59.34|58.64|59.31|58.61|59.34|58.64|59.28|58.58|12
1656243270000|2022-06-26 11:34:30|59.32|58.62|59.29|58.59|59.32|58.62|59.29|58.59|10
1656243280000|2022-06-26 11:34:40|59.3|58.6|59.3|58.6|59.31|58.61|59.3|58.6|5
1656243290000|2022-06-26 11:34:50|59.29|58.59|59.3|58.6|59.3|58.6|59.29|58.59|4
1656243300000|2022-06-26 11:35:00|59.31|58.61|59.31|58.61|59.32|58.62|59.3|58.6|7
1656243310000|2022-06-26 11:35:10|59.3|58.6|59.31|58.61|59.33|58.63|59.3|58.6|10
1656243320000|2022-06-26 11:35:20|59.32|58.62|59.32|58.62|59.32|58.62|59.31|58.61|9
1656243330000|2022-06-26 11:35:30|59.31|58.61|59.32|58.62|59.32|58.62|59.3|58.6|6
1656243340000|2022-06-26 11:35:40|59.31|58.61|59.32|58.62|59.33|58.63|59.31|58.61|8
1656243350000|2022-06-26 11:35:50|59.31|58.61|59.38|58.68|59.39|58.69|59.31|58.61|10
1656243360000|2022-06-26 11:36:00|59.39|58.69|59.42|58.72|59.46|58.76|59.39|58.69|14
1656243370000|2022-06-26 11:36:10|59.41|58.71|59.4|58.7|59.41|58.71|59.39|58.69|4
1656243380000|2022-06-26 11:36:20|59.38|58.68|59.4|58.7|59.41|58.71|59.38|58.68|9
1656243390000|2022-06-26 11:36:30|59.39|58.69|59.38|58.68|59.4|58.7|59.38|58.68|12
1656243400000|2022-06-26 11:36:40|59.37|58.67|59.37|58.67|59.37|58.67|59.37|58.67|1
1656243420000|2022-06-26 11:37:00|59.38|58.68|59.38|58.68|59.38|58.68|59.37|58.67|3
1656243430000|2022-06-26 11:37:10|59.37|58.67|59.38|58.68|59.38|58.68|59.37|58.67|2
1656243440000|2022-06-26 11:37:20|59.37|58.67|59.34|58.64|59.38|58.68|59.34|58.64|6
1656243450000|2022-06-26 11:37:30|59.35|58.65|59.36|58.66|59.37|58.67|59.35|58.65|6
1656243460000|2022-06-26 11:37:40|59.37|58.67|59.38|58.68|59.38|58.68|59.36|58.66|4
1656243480000|2022-06-26 11:38:00|59.37|58.67|59.42|58.72|59.42|58.72|59.37|58.67|5
1656243490000|2022-06-26 11:38:10|59.41|58.71|59.4|58.7|59.42|58.72|59.4|58.7|6
1656243500000|2022-06-26 11:38:20|59.41|58.71|59.37|58.67|59.41|58.71|59.37|58.67|5
1656243520000|2022-06-26 11:38:40|59.36|58.66|59.36|58.66|59.36|58.66|59.36|58.66|1
1656243530000|2022-06-26 11:38:50|59.37|58.67|59.37|58.67|59.37|58.67|59.36|58.66|7
1656243540000|2022-06-26 11:39:00|59.36|58.66|59.36|58.66|59.37|58.67|59.36|58.66|9
1656243550000|2022-06-26 11:39:10|59.37|58.67|59.36|58.66|59.37|58.67|59.36|58.66|4
1656243560000|2022-06-26 11:39:20|59.37|58.67|59.37|58.67|59.37|58.67|59.37|58.67|1
1656243580000|2022-06-26 11:39:40|59.36|58.66|59.37|58.67|59.37|58.67|59.36|58.66|8
1656243590000|2022-06-26 11:39:50|59.36|58.66|59.36|58.66|59.37|58.67|59.36|58.66|9
1656243600000|2022-06-26 11:40:00|59.37|58.67|59.44|58.74|59.44|58.74|59.36|58.66|10
1656243610000|2022-06-26 11:40:10|59.45|58.75|59.53|58.83|59.56|58.86|59.45|58.75|20
1656243620000|2022-06-26 11:40:20|59.52|58.82|59.51|58.81|59.54|58.84|59.5|58.8|21
1656243630000|2022-06-26 11:40:30|59.52|58.82|59.44|58.74|59.52|58.82|59.42|58.72|19
1656243640000|2022-06-26 11:40:40|59.43|58.73|59.44|58.74|59.44|58.74|59.42|58.72|6
1656243650000|2022-06-26 11:40:50|59.45|58.75|59.44|58.74|59.46|58.76|59.44|58.74|10
1656243660000|2022-06-26 11:41:00|59.45|58.75|59.5|58.8|59.5|58.8|59.45|58.75|11
1656243670000|2022-06-26 11:41:10|59.49|58.79|59.48|58.78|59.49|58.79|59.47|58.77|14
1656243680000|2022-06-26 11:41:20|59.49|58.79|59.52|58.82|59.52|58.82|59.49|58.79|4
1656243690000|2022-06-26 11:41:30|59.53|58.83|59.55|58.85|59.55|58.85|59.53|58.83|3
1656243700000|2022-06-26 11:41:40|59.56|58.86|59.55|58.85|59.57|58.87|59.54|58.84|13
1656243710000|2022-06-26 11:41:50|59.56|58.86|59.59|58.89|59.6|58.9|59.55|58.85|12
1656243720000|2022-06-26 11:42:00|59.6|58.9|59.64|58.94|59.65|58.95|59.6|58.9|17
1656243730000|2022-06-26 11:42:10|59.63|58.93|59.61|58.91|59.64|58.94|59.61|58.91|15
1656243740000|2022-06-26 11:42:20|59.62|58.92|59.62|58.92|59.63|58.93|59.61|58.91|9
1656243750000|2022-06-26 11:42:30|59.63|58.93|59.62|58.92|59.63|58.93|59.61|58.91|6
1656243760000|2022-06-26 11:42:40|59.61|58.91|59.64|58.94|59.65|58.95|59.61|58.91|8
1656243770000|2022-06-26 11:42:50|59.65|58.95|59.63|58.93|59.65|58.95|59.63|58.93|3
1656243780000|2022-06-26 11:43:00|59.64|58.94|59.67|58.97|59.67|58.97|59.64|58.94|4
1656243790000|2022-06-26 11:43:10|59.68|58.98|59.71|59.01|59.72|59.02|59.68|58.98|5
1656243800000|2022-06-26 11:43:20|59.72|59.02|59.68|58.98|59.73|59.03|59.68|58.98|9
1656243810000|2022-06-26 11:43:30|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|8
1656243820000|2022-06-26 11:43:40|59.67|58.97|59.72|59.02|59.72|59.02|59.67|58.97|7
1656243830000|2022-06-26 11:43:50|59.73|59.03|59.8|59.1|59.8|59.1|59.72|59.02|10
1656243840000|2022-06-26 11:44:00|59.81|59.11|59.78|59.08|59.83|59.13|59.78|59.08|9
1656243850000|2022-06-26 11:44:10|59.77|59.07|59.73|59.03|59.78|59.08|59.73|59.03|13
1656243860000|2022-06-26 11:44:20|59.74|59.04|59.72|59.02|59.75|59.05|59.71|59.01|11
1656243870000|2022-06-26 11:44:30|59.71|59.01|59.71|59.01|59.73|59.03|59.7|59|9
1656243880000|2022-06-26 11:44:40|59.7|59|59.66|58.96|59.71|59.01|59.66|58.96|9
1656243890000|2022-06-26 11:44:50|59.65|58.95|59.64|58.94|59.65|58.95|59.61|58.91|12
1656243900000|2022-06-26 11:45:00|59.63|58.93|59.63|58.93|59.67|58.97|59.63|58.93|11
1656243910000|2022-06-26 11:45:10|59.62|58.92|59.58|58.88|59.63|58.93|59.58|58.88|11
1656243920000|2022-06-26 11:45:20|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|2
1656243930000|2022-06-26 11:45:30|59.57|58.87|59.58|58.88|59.58|58.88|59.56|58.86|12
1656243950000|2022-06-26 11:45:50|59.59|58.89|59.59|58.89|59.59|58.89|59.59|58.89|1
1656243960000|2022-06-26 11:46:00|59.58|58.88|59.57|58.87|59.58|58.88|59.57|58.87|6
1656243970000|2022-06-26 11:46:10|59.56|58.86|59.56|58.86|59.57|58.87|59.55|58.85|7
1656243980000|2022-06-26 11:46:20|59.57|58.87|59.56|58.86|59.58|58.88|59.56|58.86|16
1656244000000|2022-06-26 11:46:40|59.55|58.85|59.58|58.88|59.59|58.89|59.55|58.85|10
1656244010000|2022-06-26 11:46:50|59.57|58.87|59.56|58.86|59.58|58.88|59.56|58.86|8
1656244020000|2022-06-26 11:47:00|59.57|58.87|59.56|58.86|59.57|58.87|59.56|58.86|2
1656244030000|2022-06-26 11:47:10|59.6|58.9|59.64|58.94|59.64|58.94|59.6|58.9|11
1656244040000|2022-06-26 11:47:20|59.63|58.93|59.64|58.94|59.67|58.97|59.63|58.93|10
1656244050000|2022-06-26 11:47:30|59.65|58.95|59.65|58.95|59.68|58.98|59.65|58.95|8
1656244060000|2022-06-26 11:47:40|59.66|58.96|59.63|58.93|59.66|58.96|59.62|58.92|12
1656244070000|2022-06-26 11:47:50|59.62|58.92|59.61|58.91|59.63|58.93|59.59|58.89|8
1656244080000|2022-06-26 11:48:00|59.62|58.92|59.61|58.91|59.62|58.92|59.6|58.9|10
1656244090000|2022-06-26 11:48:10|59.6|58.9|59.59|58.89|59.6|58.9|59.58|58.88|6
1656244100000|2022-06-26 11:48:20|59.58|58.88|59.6|58.9|59.6|58.9|59.58|58.88|3
1656244110000|2022-06-26 11:48:30|59.59|58.89|59.56|58.86|59.59|58.89|59.56|58.86|4
1656244130000|2022-06-26 11:48:50|59.57|58.87|59.55|58.85|59.57|58.87|59.54|58.84|7
1656244140000|2022-06-26 11:49:00|59.54|58.84|59.56|58.86|59.56|58.86|59.54|58.84|5
1656244150000|2022-06-26 11:49:10|59.55|58.85|59.54|58.84|59.56|58.86|59.54|58.84|6
1656244160000|2022-06-26 11:49:20|59.55|58.85|59.55|58.85|59.55|58.85|59.55|58.85|1
1656244170000|2022-06-26 11:49:30|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656244180000|2022-06-26 11:49:40|59.55|58.85|59.55|58.85|59.55|58.85|59.54|58.84|3
1656244190000|2022-06-26 11:49:50|59.54|58.84|59.54|58.84|59.54|58.84|59.54|58.84|1
1656244200000|2022-06-26 11:50:00|59.55|58.85|59.54|58.84|59.55|58.85|59.54|58.84|4
1656244210000|2022-06-26 11:50:10|59.55|58.85|59.54|58.84|59.55|58.85|59.53|58.83|10
1656244220000|2022-06-26 11:50:20|59.55|58.85|59.56|58.86|59.56|58.86|59.55|58.85|6
1656244230000|2022-06-26 11:50:30|59.55|58.85|59.56|58.86|59.57|58.87|59.55|58.85|8
1656244240000|2022-06-26 11:50:40|59.57|58.87|59.57|58.87|59.57|58.87|59.57|58.87|1
1656244250000|2022-06-26 11:50:50|59.56|58.86|59.56|58.86|59.57|58.87|59.56|58.86|3
1656244260000|2022-06-26 11:51:00|59.57|58.87|59.58|58.88|59.58|58.88|59.57|58.87|2
1656244270000|2022-06-26 11:51:10|59.57|58.87|59.6|58.9|59.6|58.9|59.57|58.87|4
1656244280000|2022-06-26 11:51:20|59.59|58.89|59.69|58.99|59.69|58.99|59.59|58.89|16
1656244290000|2022-06-26 11:51:30|59.68|58.98|59.65|58.95|59.68|58.98|59.65|58.95|4
1656244300000|2022-06-26 11:51:40|59.64|58.94|59.66|58.96|59.66|58.96|59.64|58.94|3
1656244310000|2022-06-26 11:51:50|59.65|58.95|59.67|58.97|59.67|58.97|59.65|58.95|3
1656244320000|2022-06-26 11:52:00|59.66|58.96|59.65|58.95|59.67|58.97|59.65|58.95|6
1656244330000|2022-06-26 11:52:10|59.64|58.94|59.61|58.91|59.64|58.94|59.61|58.91|6
1656244340000|2022-06-26 11:52:20|59.6|58.9|59.56|58.86|59.61|58.91|59.56|58.86|11
1656244350000|2022-06-26 11:52:30|59.57|58.87|59.57|58.87|59.57|58.87|59.56|58.86|9
1656244360000|2022-06-26 11:52:40|59.58|58.88|59.57|58.87|59.58|58.88|59.57|58.87|8
1656244380000|2022-06-26 11:53:00|59.56|58.86|59.56|58.86|59.56|58.86|59.56|58.86|1
1656244390000|2022-06-26 11:53:10|59.57|58.87|59.57|58.87|59.57|58.87|59.56|58.86|9
1656244400000|2022-06-26 11:53:20|59.56|58.86|59.55|58.85|59.57|58.87|59.55|58.85|8
1656244410000|2022-06-26 11:53:30|59.56|58.86|59.56|58.86|59.57|58.87|59.56|58.86|3
1656244420000|2022-06-26 11:53:40|59.57|58.87|59.57|58.87|59.57|58.87|59.56|58.86|7
1656244440000|2022-06-26 11:54:00|59.56|58.86|59.59|58.89|59.6|58.9|59.56|58.86|8
1656244450000|2022-06-26 11:54:10|59.6|58.9|59.59|58.89|59.6|58.9|59.59|58.89|8
1656244460000|2022-06-26 11:54:20|59.6|58.9|59.6|58.9|59.61|58.91|59.59|58.89|8
1656244470000|2022-06-26 11:54:30|59.61|58.91|59.6|58.9|59.61|58.91|59.59|58.89|4
1656244480000|2022-06-26 11:54:40|59.61|58.91|59.61|58.91|59.61|58.91|59.6|58.9|9
1656244490000|2022-06-26 11:54:50|59.62|58.92|59.78|59.08|59.78|59.08|59.62|58.92|13
1656244500000|2022-06-26 11:55:00|59.79|59.09|59.93|59.23|60.04|59.34|59.78|59.08|24
1656244510000|2022-06-26 11:55:10|59.91|59.21|59.89|59.19|59.93|59.23|59.86|59.16|25
1656244520000|2022-06-26 11:55:20|59.88|59.18|60|59.3|60.02|59.32|59.88|59.18|22
1656244530000|2022-06-26 11:55:30|60.01|59.31|59.97|59.27|60.03|59.33|59.91|59.21|21
1656244540000|2022-06-26 11:55:40|59.98|59.28|60|59.3|60.04|59.34|59.98|59.28|15
1656244550000|2022-06-26 11:55:50|59.99|59.29|60.02|59.32|60.03|59.33|59.99|59.29|14
1656244560000|2022-06-26 11:56:00|60.01|59.31|59.98|59.28|60.01|59.31|59.94|59.24|24
1656244570000|2022-06-26 11:56:10|59.97|59.27|60.03|59.33|60.03|59.33|59.97|59.27|13
1656244580000|2022-06-26 11:56:20|60.02|59.32|60.09|59.39|60.09|59.39|60.01|59.31|17
1656244590000|2022-06-26 11:56:30|60.08|59.38|60.09|59.39|60.1|59.4|60.06|59.36|14
1656244600000|2022-06-26 11:56:40|60.1|59.4|60.14|59.44|60.17|59.47|60.1|59.4|14
1656244610000|2022-06-26 11:56:50|60.13|59.43|60.06|59.36|60.13|59.43|60.06|59.36|10
1656244620000|2022-06-26 11:57:00|60.07|59.37|60.05|59.35|60.07|59.37|60.04|59.34|5
1656244630000|2022-06-26 11:57:10|60.06|59.36|60.02|59.32|60.06|59.36|60.02|59.32|6
1656244640000|2022-06-26 11:57:20|60.01|59.31|59.93|59.23|60.01|59.31|59.92|59.22|18
1656244650000|2022-06-26 11:57:30|59.95|59.25|59.96|59.26|59.96|59.26|59.92|59.22|13
1656244660000|2022-06-26 11:57:40|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|6
1656244670000|2022-06-26 11:57:50|59.97|59.27|59.98|59.28|59.99|59.29|59.96|59.26|6
1656244680000|2022-06-26 11:58:00|59.99|59.29|59.98|59.28|60.01|59.31|59.98|59.28|14
1656244690000|2022-06-26 11:58:10|59.97|59.27|60.04|59.34|60.05|59.35|59.96|59.26|12
1656244700000|2022-06-26 11:58:20|60.05|59.35|60.04|59.34|60.05|59.35|60.04|59.34|8
1656244710000|2022-06-26 11:58:30|60.03|59.33|60.02|59.32|60.04|59.34|60.02|59.32|10
1656244720000|2022-06-26 11:58:40|60.01|59.31|60|59.3|60.01|59.31|60|59.3|4
1656244730000|2022-06-26 11:58:50|59.99|59.29|59.97|59.27|59.99|59.29|59.96|59.26|7
1656244740000|2022-06-26 11:59:00|59.98|59.28|60.01|59.31|60.01|59.31|59.98|59.28|6
1656244750000|2022-06-26 11:59:10|60|59.3|59.97|59.27|60|59.3|59.96|59.26|8
1656244760000|2022-06-26 11:59:20|59.98|59.28|59.96|59.26|59.98|59.28|59.96|59.26|7
1656244770000|2022-06-26 11:59:30|59.97|59.27|59.95|59.25|59.97|59.27|59.95|59.25|3
1656244780000|2022-06-26 11:59:40|59.96|59.26|59.97|59.27|59.97|59.27|59.96|59.26|4
1656244790000|2022-06-26 11:59:50|59.96|59.26|59.95|59.25|59.98|59.28|59.95|59.25|8
1656244800000|2022-06-26 12:00:00|59.94|59.24|59.92|59.22|59.97|59.27|59.92|59.22|14
1656244810000|2022-06-26 12:00:10|59.93|59.23|59.94|59.24|59.94|59.24|59.92|59.22|14
1656244820000|2022-06-26 12:00:20|59.93|59.23|59.94|59.24|59.94|59.24|59.93|59.23|6
1656244830000|2022-06-26 12:00:30|59.95|59.25|59.95|59.25|59.95|59.25|59.94|59.24|9
1656244840000|2022-06-26 12:00:40|59.94|59.24|59.96|59.26|59.97|59.27|59.94|59.24|11
1656244850000|2022-06-26 12:00:50|59.97|59.27|59.93|59.23|59.97|59.27|59.93|59.23|15
1656244860000|2022-06-26 12:01:00|59.94|59.24|59.94|59.24|59.94|59.24|59.92|59.22|7
1656244870000|2022-06-26 12:01:10|59.93|59.23|59.92|59.22|59.94|59.24|59.92|59.22|12
1656244880000|2022-06-26 12:01:20|59.93|59.23|59.89|59.19|59.93|59.23|59.89|59.19|11
1656244890000|2022-06-26 12:01:30|59.88|59.18|59.88|59.18|59.9|59.2|59.88|59.18|5
1656244900000|2022-06-26 12:01:40|59.87|59.17|59.86|59.16|59.87|59.17|59.85|59.15|6
1656244910000|2022-06-26 12:01:50|59.87|59.17|59.86|59.16|59.87|59.17|59.85|59.15|6
1656244920000|2022-06-26 12:02:00|59.87|59.17|59.84|59.14|59.87|59.17|59.84|59.14|4
1656244930000|2022-06-26 12:02:10|59.85|59.15|59.86|59.16|59.89|59.19|59.85|59.15|10
1656244940000|2022-06-26 12:02:20|59.85|59.15|59.88|59.18|59.9|59.2|59.85|59.15|15
1656244950000|2022-06-26 12:02:30|59.89|59.19|59.86|59.16|59.89|59.19|59.86|59.16|5
1656244960000|2022-06-26 12:02:40|59.87|59.17|59.84|59.14|59.87|59.17|59.83|59.13|8
1656244970000|2022-06-26 12:02:50|59.83|59.13|59.83|59.13|59.84|59.14|59.83|59.13|3
1656244980000|2022-06-26 12:03:00|59.84|59.14|59.84|59.14|59.85|59.15|59.82|59.12|6
1656244990000|2022-06-26 12:03:10|59.83|59.13|59.83|59.13|59.86|59.16|59.83|59.13|7
1656245000000|2022-06-26 12:03:20|59.84|59.14|59.94|59.24|59.96|59.26|59.84|59.14|12
1656245010000|2022-06-26 12:03:30|59.96|59.26|59.96|59.26|59.96|59.26|59.95|59.25|9
1656245020000|2022-06-26 12:03:40|59.95|59.25|59.97|59.27|59.98|59.28|59.95|59.25|9
1656245030000|2022-06-26 12:03:50|59.98|59.28|60|59.3|60.01|59.31|59.98|59.28|11
1656245040000|2022-06-26 12:04:00|59.99|59.29|59.99|59.29|60|59.3|59.98|59.28|11
1656245050000|2022-06-26 12:04:10|59.98|59.28|59.98|59.28|59.99|59.29|59.97|59.27|7
1656245060000|2022-06-26 12:04:20|59.97|59.27|59.98|59.28|59.98|59.28|59.97|59.27|2
1656245070000|2022-06-26 12:04:30|59.99|59.29|60|59.3|60|59.3|59.99|59.29|2
1656245090000|2022-06-26 12:04:50|60.01|59.31|60.03|59.33|60.03|59.33|60|59.3|7
1656245100000|2022-06-26 12:05:00|60.04|59.34|60.1|59.4|60.1|59.4|60.04|59.34|9
1656245110000|2022-06-26 12:05:10|60.11|59.41|60.14|59.44|60.14|59.44|60.11|59.41|6
1656245120000|2022-06-26 12:05:20|60.13|59.43|60.22|59.52|60.22|59.52|60.13|59.43|13
1656245130000|2022-06-26 12:05:30|60.23|59.53|60.21|59.51|60.23|59.53|60.2|59.5|11
1656245140000|2022-06-26 12:05:40|60.22|59.52|60.25|59.55|60.25|59.55|60.2|59.5|8
1656245150000|2022-06-26 12:05:50|60.24|59.54|60.24|59.54|60.27|59.57|60.23|59.53|8
1656245160000|2022-06-26 12:06:00|60.23|59.53|60.24|59.54|60.24|59.54|60.23|59.53|2
1656245170000|2022-06-26 12:06:10|60.25|59.55|60.24|59.54|60.25|59.55|60.23|59.53|4
1656245180000|2022-06-26 12:06:20|60.23|59.53|60.24|59.54|60.25|59.55|60.23|59.53|6
1656245190000|2022-06-26 12:06:30|60.23|59.53|60.24|59.54|60.24|59.54|60.22|59.52|4
1656245200000|2022-06-26 12:06:40|60.25|59.55|60.26|59.56|60.26|59.56|60.24|59.54|6
1656245210000|2022-06-26 12:06:50|60.25|59.55|60.25|59.55|60.25|59.55|60.23|59.53|6
1656245220000|2022-06-26 12:07:00|60.24|59.54|60.23|59.53|60.24|59.54|60.22|59.52|6
1656245230000|2022-06-26 12:07:10|60.22|59.52|60.23|59.53|60.23|59.53|60.22|59.52|6
1656245240000|2022-06-26 12:07:20|60.24|59.54|60.23|59.53|60.24|59.54|60.23|59.53|6
1656245250000|2022-06-26 12:07:30|60.22|59.52|60.23|59.53|60.24|59.54|60.22|59.52|4
1656245260000|2022-06-26 12:07:40|60.24|59.54|60.26|59.56|60.26|59.56|60.24|59.54|5
1656245270000|2022-06-26 12:07:50|60.27|59.57|60.27|59.57|60.27|59.57|60.26|59.56|3
1656245280000|2022-06-26 12:08:00|60.26|59.56|60.25|59.55|60.27|59.57|60.25|59.55|8
1656245290000|2022-06-26 12:08:10|60.24|59.54|60.25|59.55|60.25|59.55|60.24|59.54|2
1656245300000|2022-06-26 12:08:20|60.26|59.56|60.25|59.55|60.26|59.56|60.25|59.55|4
1656245310000|2022-06-26 12:08:30|60.23|59.53|60.26|59.56|60.26|59.56|60.23|59.53|6
1656245320000|2022-06-26 12:08:40|60.27|59.57|60.26|59.56|60.27|59.57|60.25|59.55|8
1656245330000|2022-06-26 12:08:50|60.27|59.57|60.27|59.57|60.28|59.58|60.26|59.56|7
1656245340000|2022-06-26 12:09:00|60.26|59.56|60.32|59.62|60.33|59.63|60.26|59.56|7
1656245350000|2022-06-26 12:09:10|60.33|59.63|60.34|59.64|60.35|59.65|60.33|59.63|6
1656245360000|2022-06-26 12:09:20|60.33|59.63|60.31|59.61|60.33|59.63|60.3|59.6|13
1656245370000|2022-06-26 12:09:30|60.3|59.6|60.27|59.57|60.32|59.62|60.27|59.57|10
1656245380000|2022-06-26 12:09:40|60.28|59.58|60.28|59.58|60.29|59.59|60.27|59.57|11
1656245390000|2022-06-26 12:09:50|60.29|59.59|60.29|59.59|60.29|59.59|60.29|59.59|1
1656245400000|2022-06-26 12:10:00|60.28|59.58|60.29|59.59|60.3|59.6|60.28|59.58|10
1656245410000|2022-06-26 12:10:10|60.3|59.6|60.29|59.59|60.3|59.6|60.29|59.59|2
1656245420000|2022-06-26 12:10:20|60.3|59.6|60.31|59.61|60.34|59.64|60.3|59.6|14
1656245430000|2022-06-26 12:10:30|60.3|59.6|60.31|59.61|60.31|59.61|60.3|59.6|2
1656245440000|2022-06-26 12:10:40|60.3|59.6|60.39|59.69|60.39|59.69|60.3|59.6|15
1656245450000|2022-06-26 12:10:50|60.41|59.71|60.4|59.7|60.41|59.71|60.39|59.69|6
1656245460000|2022-06-26 12:11:00|60.41|59.71|60.41|59.71|60.42|59.72|60.4|59.7|9
1656245470000|2022-06-26 12:11:10|60.4|59.7|60.39|59.69|60.4|59.7|60.39|59.69|6
1656245480000|2022-06-26 12:11:20|60.4|59.7|60.46|59.76|60.48|59.78|60.39|59.69|8
1656245490000|2022-06-26 12:11:30|60.45|59.75|60.5|59.8|60.5|59.8|60.44|59.74|9
1656245500000|2022-06-26 12:11:40|60.49|59.79|60.5|59.8|60.51|59.81|60.49|59.79|8
1656245510000|2022-06-26 12:11:50|60.51|59.81|60.52|59.82|60.52|59.82|60.51|59.81|2
1656245520000|2022-06-26 12:12:00|60.51|59.81|60.52|59.82|60.53|59.83|60.51|59.81|3
1656245530000|2022-06-26 12:12:10|60.54|59.84|60.68|59.98|60.72|60.02|60.54|59.84|23
1656245540000|2022-06-26 12:12:20|60.67|59.97|60.68|59.98|60.69|59.99|60.59|59.89|18
1656245550000|2022-06-26 12:12:30|60.66|59.96|60.55|59.85|60.66|59.96|60.55|59.85|20
1656245560000|2022-06-26 12:12:40|60.54|59.84|60.46|59.76|60.55|59.85|60.46|59.76|15
1656245570000|2022-06-26 12:12:50|60.47|59.77|60.53|59.83|60.53|59.83|60.47|59.77|13
1656245580000|2022-06-26 12:13:00|60.54|59.84|60.55|59.85|60.56|59.86|60.53|59.83|8
1656245590000|2022-06-26 12:13:10|60.54|59.84|60.52|59.82|60.55|59.85|60.48|59.78|12
1656245600000|2022-06-26 12:13:20|60.53|59.83|60.55|59.85|60.56|59.86|60.52|59.82|7
1656245610000|2022-06-26 12:13:30|60.54|59.84|60.59|59.89|60.59|59.89|60.54|59.84|9
1656245620000|2022-06-26 12:13:40|60.61|59.91|60.64|59.94|60.64|59.94|60.61|59.91|12
1656245630000|2022-06-26 12:13:50|60.63|59.93|60.6|59.9|60.64|59.94|60.6|59.9|13
1656245640000|2022-06-26 12:14:00|60.61|59.91|60.64|59.94|60.64|59.94|60.6|59.9|10
1656245650000|2022-06-26 12:14:10|60.63|59.93|60.6|59.9|60.63|59.93|60.6|59.9|5
1656245660000|2022-06-26 12:14:20|60.61|59.91|60.61|59.91|60.61|59.91|60.6|59.9|5
1656245670000|2022-06-26 12:14:30|60.62|59.92|60.6|59.9|60.62|59.92|60.6|59.9|3
1656245680000|2022-06-26 12:14:40|60.59|59.89|60.55|59.85|60.6|59.9|60.55|59.85|9
1656245690000|2022-06-26 12:14:50|60.53|59.83|60.47|59.77|60.53|59.83|60.47|59.77|16
1656245700000|2022-06-26 12:15:00|60.48|59.78|60.46|59.76|60.5|59.8|60.46|59.76|12
1656245710000|2022-06-26 12:15:10|60.45|59.75|60.46|59.76|60.47|59.77|60.45|59.75|8
1656245720000|2022-06-26 12:15:20|60.48|59.78|60.51|59.81|60.51|59.81|60.48|59.78|6
1656245730000|2022-06-26 12:15:30|60.5|59.8|60.47|59.77|60.51|59.81|60.47|59.77|14
1656245740000|2022-06-26 12:15:40|60.46|59.76|60.47|59.77|60.48|59.78|60.46|59.76|8
1656245750000|2022-06-26 12:15:50|60.48|59.78|60.45|59.75|60.48|59.78|60.45|59.75|8
1656245760000|2022-06-26 12:16:00|60.46|59.76|60.43|59.73|60.46|59.76|60.43|59.73|8
1656245770000|2022-06-26 12:16:10|60.44|59.74|60.4|59.7|60.44|59.74|60.4|59.7|13
1656245780000|2022-06-26 12:16:20|60.39|59.69|60.4|59.7|60.4|59.7|60.36|59.66|7
1656245790000|2022-06-26 12:16:30|60.39|59.69|60.36|59.66|60.39|59.69|60.36|59.66|4
1656245800000|2022-06-26 12:16:40|60.35|59.65|60.34|59.64|60.35|59.65|60.34|59.64|2
1656245810000|2022-06-26 12:16:50|60.35|59.65|60.32|59.62|60.35|59.65|60.32|59.62|8
1656245820000|2022-06-26 12:17:00|60.31|59.61|60.3|59.6|60.32|59.62|60.3|59.6|4
1656245830000|2022-06-26 12:17:10|60.29|59.59|60.28|59.58|60.3|59.6|60.28|59.58|4
1656245840000|2022-06-26 12:17:20|60.27|59.57|60.27|59.57|60.27|59.57|60.27|59.57|1
1656245850000|2022-06-26 12:17:30|60.26|59.56|60.25|59.55|60.27|59.57|60.25|59.55|8
1656245860000|2022-06-26 12:17:40|60.24|59.54|60.24|59.54|60.24|59.54|60.24|59.54|1
1656245870000|2022-06-26 12:17:50|60.23|59.53|60.23|59.53|60.23|59.53|60.22|59.52|3
1656245880000|2022-06-26 12:18:00|60.22|59.52|60.22|59.52|60.23|59.53|60.22|59.52|11
1656245890000|2022-06-26 12:18:10|60.23|59.53|60.2|59.5|60.23|59.53|60.2|59.5|4
1656245900000|2022-06-26 12:18:20|60.21|59.51|60.2|59.5|60.21|59.51|60.18|59.48|6
1656245910000|2022-06-26 12:18:30|60.19|59.49|60.2|59.5|60.21|59.51|60.19|59.49|4
1656245920000|2022-06-26 12:18:40|60.21|59.51|60.22|59.52|60.23|59.53|60.21|59.51|4
1656245930000|2022-06-26 12:18:50|60.21|59.51|60.23|59.53|60.23|59.53|60.21|59.51|7
1656245940000|2022-06-26 12:19:00|60.22|59.52|60.22|59.52|60.23|59.53|60.22|59.52|3
1656245950000|2022-06-26 12:19:10|60.23|59.53|60.23|59.53|60.23|59.53|60.22|59.52|5
1656245960000|2022-06-26 12:19:20|60.24|59.54|60.22|59.52|60.24|59.54|60.22|59.52|3
1656245970000|2022-06-26 12:19:30|60.21|59.51|60.14|59.44|60.21|59.51|60.14|59.44|6
1656245980000|2022-06-26 12:19:40|60.12|59.42|60.13|59.43|60.13|59.43|60.12|59.42|2
1656245990000|2022-06-26 12:19:50|60.14|59.44|60.11|59.41|60.15|59.45|60.11|59.41|9
1656246000000|2022-06-26 12:20:00|60.1|59.4|60.12|59.42|60.13|59.43|60.09|59.39|7
1656246010000|2022-06-26 12:20:10|60.13|59.43|60.15|59.45|60.16|59.46|60.13|59.43|5
1656246020000|2022-06-26 12:20:20|60.14|59.44|60.06|59.36|60.14|59.44|60.04|59.34|15
1656246030000|2022-06-26 12:20:30|60.05|59.35|59.98|59.28|60.06|59.36|59.97|59.27|15
1656246040000|2022-06-26 12:20:40|59.99|59.29|59.92|59.22|59.99|59.29|59.92|59.22|15
1656246050000|2022-06-26 12:20:50|59.91|59.21|59.91|59.21|59.93|59.23|59.9|59.2|10
1656246060000|2022-06-26 12:21:00|59.9|59.2|59.9|59.2|59.91|59.21|59.9|59.2|5
1656246070000|2022-06-26 12:21:10|59.91|59.21|59.93|59.23|59.93|59.23|59.91|59.21|7
1656246080000|2022-06-26 12:21:20|59.92|59.22|59.95|59.25|59.95|59.25|59.92|59.22|10
1656246100000|2022-06-26 12:21:40|59.96|59.26|59.94|59.24|59.96|59.26|59.94|59.24|3
1656246110000|2022-06-26 12:21:50|59.95|59.25|59.96|59.26|59.96|59.26|59.94|59.24|8
1656246120000|2022-06-26 12:22:00|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|6
1656246130000|2022-06-26 12:22:10|59.97|59.27|59.96|59.26|59.97|59.27|59.96|59.26|4
1656246140000|2022-06-26 12:22:20|59.97|59.27|59.95|59.25|59.97|59.27|59.95|59.25|11
1656246150000|2022-06-26 12:22:30|59.96|59.26|59.91|59.21|59.96|59.26|59.91|59.21|6
1656246160000|2022-06-26 12:22:40|59.9|59.2|59.88|59.18|59.9|59.2|59.87|59.17|7
1656246170000|2022-06-26 12:22:50|59.87|59.17|59.9|59.2|59.9|59.2|59.87|59.17|6
1656246180000|2022-06-26 12:23:00|59.91|59.21|59.89|59.19|59.91|59.21|59.88|59.18|15
1656246190000|2022-06-26 12:23:10|59.9|59.2|59.9|59.2|59.9|59.2|59.89|59.19|7
1656246200000|2022-06-26 12:23:20|59.89|59.19|59.9|59.2|59.9|59.2|59.89|59.19|2
1656246210000|2022-06-26 12:23:30|59.89|59.19|59.89|59.19|59.89|59.19|59.88|59.18|3
1656246220000|2022-06-26 12:23:40|59.88|59.18|59.9|59.2|59.9|59.2|59.88|59.18|3
1656246240000|2022-06-26 12:24:00|59.89|59.19|59.89|59.19|59.9|59.2|59.89|59.19|7
1656246250000|2022-06-26 12:24:10|59.88|59.18|59.88|59.18|59.88|59.18|59.87|59.17|3
1656246260000|2022-06-26 12:24:20|59.89|59.19|59.86|59.16|59.89|59.19|59.86|59.16|7
1656246270000|2022-06-26 12:24:30|59.85|59.15|59.84|59.14|59.86|59.16|59.83|59.13|12
1656246280000|2022-06-26 12:24:40|59.83|59.13|59.75|59.05|59.83|59.13|59.75|59.05|10
1656246290000|2022-06-26 12:24:50|59.74|59.04|59.75|59.05|59.77|59.07|59.74|59.04|12
1656246300000|2022-06-26 12:25:00|59.74|59.04|59.76|59.06|59.76|59.06|59.74|59.04|3
1656246310000|2022-06-26 12:25:10|59.75|59.05|59.75|59.05|59.75|59.05|59.71|59.01|12
1656246320000|2022-06-26 12:25:20|59.74|59.04|59.71|59.01|59.74|59.04|59.71|59.01|4
1656246330000|2022-06-26 12:25:30|59.72|59.02|59.74|59.04|59.75|59.05|59.72|59.02|5
1656246340000|2022-06-26 12:25:40|59.73|59.03|59.72|59.02|59.73|59.03|59.72|59.02|8
1656246350000|2022-06-26 12:25:50|59.71|59.01|59.71|59.01|59.71|59.01|59.71|59.01|1
1656246360000|2022-06-26 12:26:00|59.7|59|59.73|59.03|59.73|59.03|59.7|59|12
1656246370000|2022-06-26 12:26:10|59.72|59.02|59.74|59.04|59.75|59.05|59.72|59.02|5
1656246380000|2022-06-26 12:26:20|59.73|59.03|59.73|59.03|59.74|59.04|59.73|59.03|3
1656246390000|2022-06-26 12:26:30|59.74|59.04|59.8|59.1|59.8|59.1|59.74|59.04|9
1656246400000|2022-06-26 12:26:40|59.79|59.09|59.76|59.06|59.79|59.09|59.75|59.05|6
1656246410000|2022-06-26 12:26:50|59.75|59.05|59.75|59.05|59.76|59.06|59.75|59.05|7
1656246420000|2022-06-26 12:27:00|59.76|59.06|59.77|59.07|59.77|59.07|59.75|59.05|6
1656246450000|2022-06-26 12:27:30|59.76|59.06|59.76|59.06|59.77|59.07|59.76|59.06|3
1656246470000|2022-06-26 12:27:50|59.77|59.07|59.77|59.07|59.77|59.07|59.76|59.06|3
1656246480000|2022-06-26 12:28:00|59.78|59.08|59.77|59.07|59.78|59.08|59.76|59.06|6
1656246490000|2022-06-26 12:28:10|59.76|59.06|59.72|59.02|59.76|59.06|59.72|59.02|4
1656246500000|2022-06-26 12:28:20|59.71|59.01|59.72|59.02|59.72|59.02|59.7|59|8
1656246510000|2022-06-26 12:28:30|59.71|59.01|59.71|59.01|59.72|59.02|59.71|59.01|9
1656246520000|2022-06-26 12:28:40|59.7|59|59.7|59|59.7|59|59.69|58.99|5
1656246530000|2022-06-26 12:28:50|59.69|58.99|59.7|59|59.7|59|59.69|58.99|10
1656246540000|2022-06-26 12:29:00|59.71|59.01|59.72|59.02|59.75|59.05|59.71|59.01|11
1656246550000|2022-06-26 12:29:10|59.71|59.01|59.72|59.02|59.72|59.02|59.71|59.01|6
1656246560000|2022-06-26 12:29:20|59.71|59.01|59.72|59.02|59.72|59.02|59.7|59|16
1656246570000|2022-06-26 12:29:30|59.71|59.01|59.71|59.01|59.73|59.03|59.71|59.01|9
1656246580000|2022-06-26 12:29:40|59.7|59|59.71|59.01|59.72|59.02|59.7|59|10
1656246590000|2022-06-26 12:29:50|59.7|59|59.61|58.91|59.7|59|59.61|58.91|16
1656246600000|2022-06-26 12:30:00|59.59|58.89|59.63|58.93|59.65|58.95|59.59|58.89|11
1656246610000|2022-06-26 12:30:10|59.62|58.92|59.62|58.92|59.62|58.92|59.6|58.9|6
1656246620000|2022-06-26 12:30:20|59.63|58.93|59.63|58.93|59.63|58.93|59.62|58.92|5
1656246630000|2022-06-26 12:30:30|59.64|58.94|59.63|58.93|59.64|58.94|59.63|58.93|2
1656246640000|2022-06-26 12:30:40|59.62|58.92|59.62|58.92|59.63|58.93|59.62|58.92|3
1656246650000|2022-06-26 12:30:50|59.61|58.91|59.61|58.91|59.61|58.91|59.58|58.88|13
1656246660000|2022-06-26 12:31:00|59.62|58.92|59.62|58.92|59.62|58.92|59.61|58.91|7
1656246670000|2022-06-26 12:31:10|59.61|58.91|59.62|58.92|59.63|58.93|59.61|58.91|12
1656246680000|2022-06-26 12:31:20|59.63|58.93|59.65|58.95|59.65|58.95|59.63|58.93|11
1656246690000|2022-06-26 12:31:30|59.66|58.96|59.71|59.01|59.71|59.01|59.66|58.96|8
1656246700000|2022-06-26 12:31:40|59.72|59.02|59.76|59.06|59.78|59.08|59.72|59.02|12
1656246710000|2022-06-26 12:31:50|59.77|59.07|59.82|59.12|59.82|59.12|59.77|59.07|10
1656246720000|2022-06-26 12:32:00|59.83|59.13|59.87|59.17|59.87|59.17|59.82|59.12|9
1656246730000|2022-06-26 12:32:10|59.86|59.16|59.86|59.16|59.87|59.17|59.85|59.15|5
1656246740000|2022-06-26 12:32:20|59.85|59.15|59.8|59.1|59.85|59.15|59.8|59.1|14
1656246750000|2022-06-26 12:32:30|59.79|59.09|59.69|58.99|59.79|59.09|59.69|58.99|9
1656246760000|2022-06-26 12:32:40|59.68|58.98|59.66|58.96|59.68|58.98|59.64|58.94|5
1656246770000|2022-06-26 12:32:50|59.65|58.95|59.64|58.94|59.65|58.95|59.61|58.91|16
1656246780000|2022-06-26 12:33:00|59.63|58.93|59.63|58.93|59.64|58.94|59.62|58.92|5
1656246790000|2022-06-26 12:33:10|59.64|58.94|59.63|58.93|59.64|58.94|59.63|58.93|2
1656246800000|2022-06-26 12:33:20|59.62|58.92|59.63|58.93|59.63|58.93|59.62|58.92|6
1656246810000|2022-06-26 12:33:30|59.62|58.92|59.63|58.93|59.64|58.94|59.62|58.92|6
1656246820000|2022-06-26 12:33:40|59.64|58.94|59.64|58.94|59.64|58.94|59.62|58.92|7
1656246830000|2022-06-26 12:33:50|59.65|58.95|59.65|58.95|59.65|58.95|59.64|58.94|3
1656246840000|2022-06-26 12:34:00|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|10
1656246850000|2022-06-26 12:34:10|59.64|58.94|59.65|58.95|59.65|58.95|59.63|58.93|14
1656246860000|2022-06-26 12:34:20|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|4
1656246870000|2022-06-26 12:34:30|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|2
1656246880000|2022-06-26 12:34:40|59.64|58.94|59.64|58.94|59.65|58.95|59.64|58.94|5
1656246890000|2022-06-26 12:34:50|59.65|58.95|59.66|58.96|59.66|58.96|59.64|58.94|4
1656246900000|2022-06-26 12:35:00|59.65|58.95|59.63|58.93|59.65|58.95|59.63|58.93|3
1656246910000|2022-06-26 12:35:10|59.64|58.94|59.64|58.94|59.64|58.94|59.63|58.93|3
1656246920000|2022-06-26 12:35:20|59.65|58.95|59.65|58.95|59.66|58.96|59.65|58.95|3
1656246930000|2022-06-26 12:35:30|59.64|58.94|59.64|58.94|59.64|58.94|59.63|58.93|3
1656246940000|2022-06-26 12:35:40|59.65|58.95|59.65|58.95|59.66|58.96|59.65|58.95|13
1656246950000|2022-06-26 12:35:50|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|9
1656246960000|2022-06-26 12:36:00|59.67|58.97|59.69|58.99|59.69|58.99|59.67|58.97|3
1656246970000|2022-06-26 12:36:10|59.7|59|59.74|59.04|59.74|59.04|59.7|59|5
1656246980000|2022-06-26 12:36:20|59.75|59.05|59.75|59.05|59.76|59.06|59.75|59.05|7
1656246990000|2022-06-26 12:36:30|59.76|59.06|59.76|59.06|59.76|59.06|59.73|59.03|7
1656247000000|2022-06-26 12:36:40|59.75|59.05|59.74|59.04|59.75|59.05|59.74|59.04|4
1656247010000|2022-06-26 12:36:50|59.73|59.03|59.71|59.01|59.73|59.03|59.71|59.01|5
1656247020000|2022-06-26 12:37:00|59.72|59.02|59.71|59.01|59.72|59.02|59.7|59|4
1656247030000|2022-06-26 12:37:10|59.7|59|59.69|58.99|59.7|59|59.69|58.99|4
1656247040000|2022-06-26 12:37:20|59.7|59|59.7|59|59.7|59|59.7|59|1
1656247050000|2022-06-26 12:37:30|59.71|59.01|59.72|59.02|59.73|59.03|59.71|59.01|4
1656247060000|2022-06-26 12:37:40|59.71|59.01|59.71|59.01|59.72|59.02|59.71|59.01|3
1656247070000|2022-06-26 12:37:50|59.72|59.02|59.71|59.01|59.72|59.02|59.71|59.01|2
1656247090000|2022-06-26 12:38:10|59.7|59|59.7|59|59.7|59|59.7|59|1
1656247100000|2022-06-26 12:38:20|59.71|59.01|59.68|58.98|59.71|59.01|59.68|58.98|4
1656247110000|2022-06-26 12:38:30|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|2
1656247120000|2022-06-26 12:38:40|59.69|58.99|59.69|58.99|59.7|59|59.69|58.99|11
1656247130000|2022-06-26 12:38:50|59.68|58.98|59.68|58.98|59.68|58.98|59.68|58.98|1
1656247140000|2022-06-26 12:39:00|59.67|58.97|59.67|58.97|59.67|58.97|59.67|58.97|1
1656247150000|2022-06-26 12:39:10|59.68|58.98|59.7|59|59.7|59|59.67|58.97|13
1656247160000|2022-06-26 12:39:20|59.71|59.01|59.72|59.02|59.72|59.02|59.71|59.01|6
1656247170000|2022-06-26 12:39:30|59.71|59.01|59.75|59.05|59.75|59.05|59.71|59.01|4
1656247180000|2022-06-26 12:39:40|59.74|59.04|59.74|59.04|59.75|59.05|59.74|59.04|5
1656247190000|2022-06-26 12:39:50|59.75|59.05|59.76|59.06|59.76|59.06|59.75|59.05|4
1656247200000|2022-06-26 12:40:00|59.75|59.05|59.73|59.03|59.75|59.05|59.73|59.03|3
1656247230000|2022-06-26 12:40:30|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|2
1656247240000|2022-06-26 12:40:40|59.72|59.02|59.73|59.03|59.73|59.03|59.72|59.02|4
1656247250000|2022-06-26 12:40:50|59.72|59.02|59.71|59.01|59.72|59.02|59.71|59.01|4
1656247260000|2022-06-26 12:41:00|59.7|59|59.7|59|59.7|59|59.7|59|1
1656247270000|2022-06-26 12:41:10|59.69|58.99|59.68|58.98|59.7|59|59.68|58.98|4
1656247280000|2022-06-26 12:41:20|59.66|58.96|59.64|58.94|59.67|58.97|59.64|58.94|5
1656247290000|2022-06-26 12:41:30|59.63|58.93|59.62|58.92|59.63|58.93|59.61|58.91|6
1656247300000|2022-06-26 12:41:40|59.61|58.91|59.61|58.91|59.62|58.92|59.61|58.91|3
1656247310000|2022-06-26 12:41:50|59.62|58.92|59.62|58.92|59.62|58.92|59.61|58.91|7
1656247320000|2022-06-26 12:42:00|59.61|58.91|59.62|58.92|59.63|58.93|59.61|58.91|10
1656247330000|2022-06-26 12:42:10|59.63|58.93|59.61|58.91|59.63|58.93|59.61|58.91|7
1656247340000|2022-06-26 12:42:20|59.6|58.9|59.62|58.92|59.62|58.92|59.6|58.9|5
1656247350000|2022-06-26 12:42:30|59.61|58.91|59.6|58.9|59.61|58.91|59.59|58.89|4
1656247360000|2022-06-26 12:42:40|59.61|58.91|59.6|58.9|59.62|58.92|59.6|58.9|8
1656247370000|2022-06-26 12:42:50|59.61|58.91|59.62|58.92|59.62|58.92|59.6|58.9|6
1656247380000|2022-06-26 12:43:00|59.61|58.91|59.61|58.91|59.62|58.92|59.61|58.91|3
1656247390000|2022-06-26 12:43:10|59.62|58.92|59.61|58.91|59.62|58.92|59.61|58.91|6
1656247400000|2022-06-26 12:43:20|59.6|58.9|59.65|58.95|59.66|58.96|59.6|58.9|12
1656247410000|2022-06-26 12:43:30|59.64|58.94|59.62|58.92|59.65|58.95|59.62|58.92|7
1656247420000|2022-06-26 12:43:40|59.63|58.93|59.62|58.92|59.63|58.93|59.62|58.92|12
1656247430000|2022-06-26 12:43:50|59.63|58.93|59.62|58.92|59.63|58.93|59.62|58.92|2
1656247440000|2022-06-26 12:44:00|59.63|58.93|59.65|58.95|59.65|58.95|59.62|58.92|9
1656247450000|2022-06-26 12:44:10|59.64|58.94|59.65|58.95|59.65|58.95|59.64|58.94|2
1656247460000|2022-06-26 12:44:20|59.66|58.96|59.65|58.95|59.66|58.96|59.65|58.95|12
1656247480000|2022-06-26 12:44:40|59.66|58.96|59.66|58.96|59.66|58.96|59.65|58.95|5
1656247490000|2022-06-26 12:44:50|59.65|58.95|59.63|58.93|59.66|58.96|59.63|58.93|6
1656247500000|2022-06-26 12:45:00|59.64|58.94|59.63|58.93|59.64|58.94|59.62|58.92|4
1656247510000|2022-06-26 12:45:10|59.64|58.94|59.63|58.93|59.65|58.95|59.63|58.93|6
1656247520000|2022-06-26 12:45:20|59.62|58.92|59.62|58.92|59.63|58.93|59.62|58.92|5
1656247530000|2022-06-26 12:45:30|59.63|58.93|59.62|58.92|59.63|58.93|59.62|58.92|2
1656247540000|2022-06-26 12:45:40|59.63|58.93|59.63|58.93|59.63|58.93|59.63|58.93|1
1656247570000|2022-06-26 12:46:10|59.64|58.94|59.64|58.94|59.65|58.95|59.64|58.94|9
1656247580000|2022-06-26 12:46:20|59.65|58.95|59.67|58.97|59.67|58.97|59.65|58.95|3
1656247590000|2022-06-26 12:46:30|59.68|58.98|59.69|58.99|59.69|58.99|59.67|58.97|4
1656247600000|2022-06-26 12:46:40|59.7|59|59.7|59|59.72|59.02|59.7|59|5
1656247610000|2022-06-26 12:46:50|59.71|59.01|59.71|59.01|59.71|59.01|59.7|59|3
1656247620000|2022-06-26 12:47:00|59.7|59|59.69|58.99|59.71|59.01|59.69|58.99|4
1656247630000|2022-06-26 12:47:10|59.7|59|59.69|58.99|59.7|59|59.69|58.99|2
1656247640000|2022-06-26 12:47:20|59.7|59|59.73|59.03|59.73|59.03|59.7|59|6
1656247650000|2022-06-26 12:47:30|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656247660000|2022-06-26 12:47:40|59.76|59.06|59.76|59.06|59.76|59.06|59.75|59.05|3
1656247680000|2022-06-26 12:48:00|59.75|59.05|59.75|59.05|59.75|59.05|59.74|59.04|9
1656247690000|2022-06-26 12:48:10|59.74|59.04|59.73|59.03|59.74|59.04|59.73|59.03|2
1656247700000|2022-06-26 12:48:20|59.72|59.02|59.71|59.01|59.72|59.02|59.7|59|8
1656247710000|2022-06-26 12:48:30|59.7|59|59.7|59|59.7|59|59.69|58.99|3
1656247720000|2022-06-26 12:48:40|59.69|58.99|59.69|58.99|59.69|58.99|59.69|58.99|1
1656247730000|2022-06-26 12:48:50|59.7|59|59.7|59|59.72|59.02|59.7|59|7
1656247750000|2022-06-26 12:49:10|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|4
1656247760000|2022-06-26 12:49:20|59.69|58.99|59.68|58.98|59.69|58.99|59.68|58.98|2
1656247790000|2022-06-26 12:49:50|59.69|58.99|59.69|58.99|59.69|58.99|59.69|58.99|1
1656247800000|2022-06-26 12:50:00|59.68|58.98|59.69|58.99|59.69|58.99|59.68|58.98|2
1656247810000|2022-06-26 12:50:10|59.7|59|59.73|59.03|59.73|59.03|59.7|59|8
1656247820000|2022-06-26 12:50:20|59.72|59.02|59.73|59.03|59.73|59.03|59.72|59.02|16
1656247830000|2022-06-26 12:50:30|59.72|59.02|59.73|59.03|59.73|59.03|59.72|59.02|8
1656247840000|2022-06-26 12:50:40|59.72|59.02|59.73|59.03|59.73|59.03|59.72|59.02|6
1656247850000|2022-06-26 12:50:50|59.74|59.04|59.74|59.04|59.74|59.04|59.74|59.04|1
1656247860000|2022-06-26 12:51:00|59.75|59.05|59.73|59.03|59.75|59.05|59.73|59.03|7
1656247880000|2022-06-26 12:51:20|59.72|59.02|59.72|59.02|59.73|59.03|59.72|59.02|3
1656247940000|2022-06-26 12:52:20|59.71|59.01|59.71|59.01|59.71|59.01|59.71|59.01|1
1656247950000|2022-06-26 12:52:30|59.72|59.02|59.73|59.03|59.73|59.03|59.72|59.02|2
1656247960000|2022-06-26 12:52:40|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656247970000|2022-06-26 12:52:50|59.74|59.04|59.75|59.05|59.75|59.05|59.74|59.04|2
1656247990000|2022-06-26 12:53:10|59.74|59.04|59.74|59.04|59.75|59.05|59.74|59.04|5
1656248000000|2022-06-26 12:53:20|59.73|59.03|59.73|59.03|59.73|59.03|59.73|59.03|1
1656248010000|2022-06-26 12:53:30|59.72|59.02|59.71|59.01|59.72|59.02|59.71|59.01|12
1656248020000|2022-06-26 12:53:40|59.72|59.02|59.71|59.01|59.72|59.02|59.71|59.01|8
1656248050000|2022-06-26 12:54:10|59.7|59|59.69|58.99|59.7|59|59.69|58.99|2
1656248060000|2022-06-26 12:54:20|59.68|58.98|59.65|58.95|59.68|58.98|59.65|58.95|3
1656248070000|2022-06-26 12:54:30|59.64|58.94|59.63|58.93|59.65|58.95|59.63|58.93|4
1656248080000|2022-06-26 12:54:40|59.62|58.92|59.55|58.85|59.62|58.92|59.54|58.84|16
1656248090000|2022-06-26 12:54:50|59.54|58.84|59.5|58.8|59.54|58.84|59.49|58.79|9
1656248100000|2022-06-26 12:55:00|59.49|58.79|59.48|58.78|59.49|58.79|59.47|58.77|8
1656248110000|2022-06-26 12:55:10|59.47|58.77|59.43|58.73|59.47|58.77|59.43|58.73|5
1656248120000|2022-06-26 12:55:20|59.42|58.72|59.28|58.58|59.42|58.72|59.28|58.58|18
1656248130000|2022-06-26 12:55:30|59.27|58.57|59.16|58.46|59.27|58.57|59.09|58.39|30
1656248140000|2022-06-26 12:55:40|59.18|58.48|59.17|58.47|59.2|58.5|59.17|58.47|17
1656248150000|2022-06-26 12:55:50|59.18|58.48|59.24|58.54|59.25|58.55|59.17|58.47|16
1656248160000|2022-06-26 12:56:00|59.23|58.53|59.18|58.48|59.23|58.53|59.16|58.46|11
1656248170000|2022-06-26 12:56:10|59.19|58.49|59.2|58.5|59.2|58.5|59.18|58.48|10
1656248180000|2022-06-26 12:56:20|59.21|58.51|59.13|58.43|59.22|58.52|59.13|58.43|16
1656248190000|2022-06-26 12:56:30|59.12|58.42|59.03|58.33|59.12|58.42|59.01|58.31|17
1656248200000|2022-06-26 12:56:40|59.02|58.32|58.94|58.24|59.02|58.32|58.94|58.24|11
1656248210000|2022-06-26 12:56:50|58.93|58.23|58.89|58.19|58.94|58.24|58.86|58.16|13
1656248220000|2022-06-26 12:57:00|58.9|58.2|58.91|58.21|58.92|58.22|58.89|58.19|18
1656248230000|2022-06-26 12:57:10|58.92|58.22|59.01|58.31|59.03|58.33|58.92|58.22|14
1656248240000|2022-06-26 12:57:20|59.04|58.34|59.01|58.31|59.07|58.37|59.01|58.31|11
1656248250000|2022-06-26 12:57:30|59.02|58.32|59.04|58.34|59.05|58.35|59.01|58.31|11
1656248260000|2022-06-26 12:57:40|59.05|58.35|59.01|58.31|59.05|58.35|59|58.3|15
1656248270000|2022-06-26 12:57:50|59.02|58.32|59.02|58.32|59.03|58.33|58.99|58.29|10
1656248280000|2022-06-26 12:58:00|59.03|58.33|59.03|58.33|59.03|58.33|58.99|58.29|13
1656248290000|2022-06-26 12:58:10|59.02|58.32|59.01|58.31|59.04|58.34|59.01|58.31|14
1656248300000|2022-06-26 12:58:20|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656248310000|2022-06-26 12:58:30|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|4
1656248320000|2022-06-26 12:58:40|59.03|58.33|58.93|58.23|59.03|58.33|58.93|58.23|12
1656248330000|2022-06-26 12:58:50|58.92|58.22|58.86|58.16|58.92|58.22|58.86|58.16|12
1656248340000|2022-06-26 12:59:00|58.85|58.15|58.86|58.16|58.87|58.17|58.85|58.15|10
1656248350000|2022-06-26 12:59:10|58.87|58.17|58.9|58.2|58.9|58.2|58.87|58.17|11
1656248360000|2022-06-26 12:59:20|58.89|58.19|58.87|58.17|58.89|58.19|58.87|58.17|13
1656248370000|2022-06-26 12:59:30|58.88|58.18|58.88|58.18|58.89|58.19|58.87|58.17|9
1656248380000|2022-06-26 12:59:40|58.89|58.19|58.91|58.21|58.92|58.22|58.88|58.18|12
1656248390000|2022-06-26 12:59:50|58.9|58.2|58.9|58.2|58.93|58.23|58.89|58.19|14
1656248400000|2022-06-26 13:00:00|58.89|58.19|58.87|58.17|58.89|58.19|58.86|58.16|11
1656248410000|2022-06-26 13:00:10|58.88|58.18|58.88|58.18|58.89|58.19|58.87|58.17|5
1656248420000|2022-06-26 13:00:20|58.87|58.17|58.87|58.17|58.89|58.19|58.86|58.16|19
1656248430000|2022-06-26 13:00:30|58.88|58.18|58.85|58.15|58.88|58.18|58.85|58.15|10
1656248440000|2022-06-26 13:00:40|58.83|58.13|58.73|58.03|58.83|58.13|58.73|58.03|17
1656248450000|2022-06-26 13:00:50|58.72|58.02|58.72|58.02|58.75|58.05|58.71|58.01|17
1656248460000|2022-06-26 13:01:00|58.71|58.01|58.71|58.01|58.73|58.03|58.7|58|17
1656248470000|2022-06-26 13:01:10|58.72|58.02|58.7|58|58.73|58.03|58.69|57.99|17
1656248480000|2022-06-26 13:01:20|58.72|58.02|58.72|58.02|58.73|58.03|58.71|58.01|9
1656248490000|2022-06-26 13:01:30|58.71|58.01|58.72|58.02|58.73|58.03|58.7|58|10
1656248500000|2022-06-26 13:01:40|58.71|58.01|58.7|58|58.71|58.01|58.69|57.99|10
1656248510000|2022-06-26 13:01:50|58.69|57.99|58.7|58|58.7|58|58.69|57.99|6
1656248520000|2022-06-26 13:02:00|58.71|58.01|58.72|58.02|58.72|58.02|58.7|58|4
1656248530000|2022-06-26 13:02:10|58.73|58.03|58.77|58.07|58.78|58.08|58.73|58.03|12
1656248540000|2022-06-26 13:02:20|58.78|58.08|58.82|58.12|58.82|58.12|58.78|58.08|5
1656248550000|2022-06-26 13:02:30|58.81|58.11|58.84|58.14|58.84|58.14|58.81|58.11|10
1656248560000|2022-06-26 13:02:40|58.85|58.15|58.85|58.15|58.85|58.15|58.83|58.13|11
1656248570000|2022-06-26 13:02:50|58.84|58.14|58.84|58.14|58.84|58.14|58.83|58.13|3
1656248590000|2022-06-26 13:03:10|58.83|58.13|58.83|58.13|58.83|58.13|58.82|58.12|7
1656248600000|2022-06-26 13:03:20|58.84|58.14|58.83|58.13|58.84|58.14|58.82|58.12|4
1656248610000|2022-06-26 13:03:30|58.82|58.12|58.79|58.09|58.83|58.13|58.79|58.09|9
1656248620000|2022-06-26 13:03:40|58.8|58.1|58.79|58.09|58.8|58.1|58.78|58.08|8
1656248630000|2022-06-26 13:03:50|58.8|58.1|58.79|58.09|58.8|58.1|58.78|58.08|6
1656248640000|2022-06-26 13:04:00|58.78|58.08|58.81|58.11|58.81|58.11|58.78|58.08|6
1656248650000|2022-06-26 13:04:10|58.8|58.1|58.8|58.1|58.81|58.11|58.79|58.09|7
1656248660000|2022-06-26 13:04:20|58.79|58.09|58.81|58.11|58.81|58.11|58.79|58.09|5
1656248670000|2022-06-26 13:04:30|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|8
1656248680000|2022-06-26 13:04:40|58.8|58.1|58.8|58.1|58.81|58.11|58.8|58.1|11
1656248690000|2022-06-26 13:04:50|58.81|58.11|58.8|58.1|58.81|58.11|58.8|58.1|8
1656248700000|2022-06-26 13:05:00|58.79|58.09|58.77|58.07|58.79|58.09|58.77|58.07|3
1656248710000|2022-06-26 13:05:10|58.75|58.05|58.74|58.04|58.75|58.05|58.74|58.04|6
1656248720000|2022-06-26 13:05:20|58.73|58.03|58.69|57.99|58.73|58.03|58.69|57.99|5
1656248730000|2022-06-26 13:05:30|58.67|57.97|58.64|57.94|58.67|57.97|58.63|57.93|8
1656248740000|2022-06-26 13:05:40|58.63|57.93|58.64|57.94|58.67|57.97|58.63|57.93|11
1656248750000|2022-06-26 13:05:50|58.65|57.95|58.64|57.94|58.65|57.95|58.63|57.93|10
1656248760000|2022-06-26 13:06:00|58.63|57.93|58.62|57.92|58.64|57.94|58.62|57.92|4
1656248770000|2022-06-26 13:06:10|58.61|57.91|58.61|57.91|58.62|57.92|58.6|57.9|7
1656248780000|2022-06-26 13:06:20|58.6|57.9|58.57|57.87|58.6|57.9|58.56|57.86|14
1656248790000|2022-06-26 13:06:30|58.56|57.86|58.48|57.78|58.57|57.87|58.48|57.78|12
1656248800000|2022-06-26 13:06:40|58.49|57.79|58.49|57.79|58.49|57.79|58.47|57.77|13
1656248810000|2022-06-26 13:06:50|58.5|57.8|58.48|57.78|58.5|57.8|58.47|57.77|11
1656248820000|2022-06-26 13:07:00|58.49|57.79|58.54|57.84|58.55|57.85|58.49|57.79|8
1656248830000|2022-06-26 13:07:10|58.53|57.83|58.57|57.87|58.58|57.88|58.53|57.83|11
1656248840000|2022-06-26 13:07:20|58.58|57.88|58.63|57.93|58.66|57.96|58.58|57.88|19
1656248850000|2022-06-26 13:07:30|58.64|57.94|58.63|57.93|58.65|57.95|58.62|57.92|10
1656248860000|2022-06-26 13:07:40|58.62|57.92|58.57|57.87|58.62|57.92|58.56|57.86|11
1656248870000|2022-06-26 13:07:50|58.58|57.88|58.59|57.89|58.6|57.9|58.57|57.87|15
1656248880000|2022-06-26 13:08:00|58.6|57.9|58.58|57.88|58.6|57.9|58.58|57.88|5
1656248890000|2022-06-26 13:08:10|58.59|57.89|58.55|57.85|58.59|57.89|58.55|57.85|18
1656248900000|2022-06-26 13:08:20|58.56|57.86|58.57|57.87|58.57|57.87|58.55|57.85|10
1656248910000|2022-06-26 13:08:30|58.58|57.88|58.56|57.86|58.58|57.88|58.56|57.86|5
1656248920000|2022-06-26 13:08:40|58.57|57.87|58.61|57.91|58.61|57.91|58.57|57.87|7
1656248930000|2022-06-26 13:08:50|58.62|57.92|58.66|57.96|58.66|57.96|58.62|57.92|12
1656248940000|2022-06-26 13:09:00|58.65|57.95|58.64|57.94|58.66|57.96|58.63|57.93|8
1656248950000|2022-06-26 13:09:10|58.63|57.93|58.61|57.91|58.64|57.94|58.61|57.91|13
1656248960000|2022-06-26 13:09:20|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|6
1656248970000|2022-06-26 13:09:30|58.62|57.92|58.6|57.9|58.62|57.92|58.58|57.88|7
1656248980000|2022-06-26 13:09:40|58.59|57.89|58.6|57.9|58.6|57.9|58.58|57.88|6
1656248990000|2022-06-26 13:09:50|58.61|57.91|58.62|57.92|58.63|57.93|58.61|57.91|4
1656249000000|2022-06-26 13:10:00|58.61|57.91|58.61|57.91|58.62|57.92|58.61|57.91|7
1656249010000|2022-06-26 13:10:10|58.6|57.9|58.6|57.9|58.61|57.91|58.58|57.88|7
1656249020000|2022-06-26 13:10:20|58.59|57.89|58.61|57.91|58.61|57.91|58.59|57.89|11
1656249030000|2022-06-26 13:10:30|58.6|57.9|58.63|57.93|58.63|57.93|58.6|57.9|4
1656249040000|2022-06-26 13:10:40|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|6
1656249050000|2022-06-26 13:10:50|58.64|57.94|58.66|57.96|58.66|57.96|58.64|57.94|5
1656249060000|2022-06-26 13:11:00|58.67|57.97|58.65|57.95|58.67|57.97|58.65|57.95|7
1656249070000|2022-06-26 13:11:10|58.66|57.96|58.67|57.97|58.68|57.98|58.66|57.96|4
1656249080000|2022-06-26 13:11:20|58.68|57.98|58.66|57.96|58.68|57.98|58.65|57.95|19
1656249090000|2022-06-26 13:11:30|58.65|57.95|58.65|57.95|58.65|57.95|58.65|57.95|1
1656249100000|2022-06-26 13:11:40|58.64|57.94|58.62|57.92|58.64|57.94|58.61|57.91|8
1656249110000|2022-06-26 13:11:50|58.61|57.91|58.6|57.9|58.61|57.91|58.6|57.9|2
1656249120000|2022-06-26 13:12:00|58.59|57.89|58.6|57.9|58.6|57.9|58.59|57.89|8
1656249130000|2022-06-26 13:12:10|58.59|57.89|58.59|57.89|58.6|57.9|58.59|57.89|5
1656249140000|2022-06-26 13:12:20|58.6|57.9|58.61|57.91|58.62|57.92|58.6|57.9|4
1656249150000|2022-06-26 13:12:30|58.59|57.89|58.57|57.87|58.59|57.89|58.57|57.87|3
1656249160000|2022-06-26 13:12:40|58.56|57.86|58.55|57.85|58.57|57.87|58.55|57.85|6
1656249170000|2022-06-26 13:12:50|58.56|57.86|58.59|57.89|58.59|57.89|58.56|57.86|6
1656249180000|2022-06-26 13:13:00|58.58|57.88|58.61|57.91|58.61|57.91|58.58|57.88|8
1656249190000|2022-06-26 13:13:10|58.6|57.9|58.64|57.94|58.64|57.94|58.6|57.9|5
1656249200000|2022-06-26 13:13:20|58.66|57.96|58.69|57.99|58.69|57.99|58.65|57.95|8
1656249210000|2022-06-26 13:13:30|58.68|57.98|58.66|57.96|58.69|57.99|58.66|57.96|5
1656249220000|2022-06-26 13:13:40|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|4
1656249230000|2022-06-26 13:13:50|58.67|57.97|58.68|57.98|58.7|58|58.67|57.97|6
1656249240000|2022-06-26 13:14:00|58.69|57.99|58.68|57.98|58.69|57.99|58.67|57.97|12
1656249250000|2022-06-26 13:14:10|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|12
1656249290000|2022-06-26 13:14:50|58.69|57.99|58.7|58|58.7|58|58.69|57.99|2
1656249300000|2022-06-26 13:15:00|58.71|58.01|58.71|58.01|58.71|58.01|58.7|58|3
1656249310000|2022-06-26 13:15:10|58.72|58.02|58.72|58.02|58.72|58.02|58.72|58.02|1
1656249320000|2022-06-26 13:15:20|58.71|58.01|58.73|58.03|58.73|58.03|58.71|58.01|5
1656249330000|2022-06-26 13:15:30|58.74|58.04|58.77|58.07|58.77|58.07|58.74|58.04|6
1656249340000|2022-06-26 13:15:40|58.78|58.08|58.82|58.12|58.83|58.13|58.78|58.08|14
1656249350000|2022-06-26 13:15:50|58.81|58.11|58.79|58.09|58.81|58.11|58.79|58.09|5
1656249360000|2022-06-26 13:16:00|58.77|58.07|58.79|58.09|58.79|58.09|58.76|58.06|9
1656249370000|2022-06-26 13:16:10|58.78|58.08|58.79|58.09|58.79|58.09|58.78|58.08|2
1656249380000|2022-06-26 13:16:20|58.77|58.07|58.76|58.06|58.78|58.08|58.76|58.06|5
1656249390000|2022-06-26 13:16:30|58.75|58.05|58.73|58.03|58.75|58.05|58.72|58.02|5
1656249400000|2022-06-26 13:16:40|58.72|58.02|58.72|58.02|58.73|58.03|58.72|58.02|7
1656249410000|2022-06-26 13:16:50|58.73|58.03|58.66|57.96|58.73|58.03|58.66|57.96|7
1656249420000|2022-06-26 13:17:00|58.65|57.95|58.58|57.88|58.65|57.95|58.58|57.88|15
1656249430000|2022-06-26 13:17:10|58.57|57.87|58.6|57.9|58.61|57.91|58.57|57.87|8
1656249440000|2022-06-26 13:17:20|58.61|57.91|58.65|57.95|58.65|57.95|58.59|57.89|10
1656249450000|2022-06-26 13:17:30|58.66|57.96|58.63|57.93|58.66|57.96|58.63|57.93|8
1656249460000|2022-06-26 13:17:40|58.64|57.94|58.66|57.96|58.66|57.96|58.63|57.93|11
1656249470000|2022-06-26 13:17:50|58.65|57.95|58.62|57.92|58.65|57.95|58.62|57.92|8
1656249480000|2022-06-26 13:18:00|58.63|57.93|58.65|57.95|58.65|57.95|58.62|57.92|9
1656249490000|2022-06-26 13:18:10|58.66|57.96|58.73|58.03|58.73|58.03|58.66|57.96|8
1656249500000|2022-06-26 13:18:20|58.74|58.04|58.69|57.99|58.74|58.04|58.69|57.99|8
1656249510000|2022-06-26 13:18:30|58.68|57.98|58.71|58.01|58.71|58.01|58.68|57.98|8
1656249520000|2022-06-26 13:18:40|58.7|58|58.7|58|58.7|58|58.68|57.98|7
1656249530000|2022-06-26 13:18:50|58.69|57.99|58.67|57.97|58.7|58|58.67|57.97|13
1656249540000|2022-06-26 13:19:00|58.66|57.96|58.64|57.94|58.67|57.97|58.64|57.94|13
1656249550000|2022-06-26 13:19:10|58.65|57.95|58.58|57.88|58.65|57.95|58.58|57.88|15
1656249560000|2022-06-26 13:19:20|58.59|57.89|58.58|57.88|58.59|57.89|58.58|57.88|4
1656249570000|2022-06-26 13:19:30|58.59|57.89|58.58|57.88|58.59|57.89|58.57|57.87|8
1656249580000|2022-06-26 13:19:40|58.57|57.87|58.59|57.89|58.59|57.89|58.57|57.87|5
1656249590000|2022-06-26 13:19:50|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|8
1656249600000|2022-06-26 13:20:00|58.58|57.88|58.64|57.94|58.64|57.94|58.58|57.88|9
1656249610000|2022-06-26 13:20:10|58.65|57.95|58.67|57.97|58.67|57.97|58.65|57.95|3
1656249630000|2022-06-26 13:20:30|58.68|57.98|58.66|57.96|58.68|57.98|58.65|57.95|8
1656249640000|2022-06-26 13:20:40|58.67|57.97|58.66|57.96|58.67|57.97|58.65|57.95|8
1656249650000|2022-06-26 13:20:50|58.65|57.95|58.66|57.96|58.66|57.96|58.65|57.95|4
1656249660000|2022-06-26 13:21:00|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|5
1656249670000|2022-06-26 13:21:10|58.63|57.93|58.62|57.92|58.64|57.94|58.61|57.91|8
1656249680000|2022-06-26 13:21:20|58.61|57.91|58.59|57.89|58.62|57.92|58.59|57.89|5
1656249690000|2022-06-26 13:21:30|58.58|57.88|58.56|57.86|58.58|57.88|58.56|57.86|3
1656249700000|2022-06-26 13:21:40|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|2
1656249710000|2022-06-26 13:21:50|58.57|57.87|58.55|57.85|58.57|57.87|58.55|57.85|5
1656249720000|2022-06-26 13:22:00|58.56|57.86|58.55|57.85|58.57|57.87|58.55|57.85|10
1656249730000|2022-06-26 13:22:10|58.56|57.86|58.55|57.85|58.56|57.86|58.54|57.84|8
1656249740000|2022-06-26 13:22:20|58.56|57.86|58.56|57.86|58.56|57.86|58.55|57.85|3
1656249750000|2022-06-26 13:22:30|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|4
1656249760000|2022-06-26 13:22:40|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|4
1656249770000|2022-06-26 13:22:50|58.57|57.87|58.57|57.87|58.57|57.87|58.56|57.86|5
1656249780000|2022-06-26 13:23:00|58.56|57.86|58.57|57.87|58.57|57.87|58.56|57.86|4
1656249790000|2022-06-26 13:23:10|58.56|57.86|58.54|57.84|58.56|57.86|58.54|57.84|3
1656249800000|2022-06-26 13:23:20|58.55|57.85|58.57|57.87|58.57|57.87|58.55|57.85|5
1656249810000|2022-06-26 13:23:30|58.56|57.86|58.58|57.88|58.58|57.88|58.56|57.86|3
1656249820000|2022-06-26 13:23:40|58.59|57.89|58.6|57.9|58.6|57.9|58.58|57.88|6
1656249830000|2022-06-26 13:23:50|58.62|57.92|58.58|57.88|58.63|57.93|58.58|57.88|9
1656249840000|2022-06-26 13:24:00|58.59|57.89|58.57|57.87|58.59|57.89|58.57|57.87|2
1656249860000|2022-06-26 13:24:20|58.56|57.86|58.55|57.85|58.57|57.87|58.55|57.85|4
1656249870000|2022-06-26 13:24:30|58.56|57.86|58.54|57.84|58.56|57.86|58.54|57.84|3
1656249880000|2022-06-26 13:24:40|58.53|57.83|58.52|57.82|58.54|57.84|58.52|57.82|17
1656249890000|2022-06-26 13:24:50|58.53|57.83|58.51|57.81|58.53|57.83|58.51|57.81|4
1656249900000|2022-06-26 13:25:00|58.52|57.82|58.51|57.81|58.52|57.82|58.51|57.81|2
1656249910000|2022-06-26 13:25:10|58.52|57.82|58.51|57.81|58.52|57.82|58.51|57.81|4
1656249920000|2022-06-26 13:25:20|58.5|57.8|58.49|57.79|58.51|57.81|58.49|57.79|4
1656249930000|2022-06-26 13:25:30|58.5|57.8|58.48|57.78|58.5|57.8|58.47|57.77|8
1656249940000|2022-06-26 13:25:40|58.47|57.77|58.46|57.76|58.47|57.77|58.45|57.75|6
1656249950000|2022-06-26 13:25:50|58.47|57.77|58.49|57.79|58.49|57.79|58.46|57.76|5
1656249960000|2022-06-26 13:26:00|58.48|57.78|58.5|57.8|58.52|57.82|58.48|57.78|16
1656249980000|2022-06-26 13:26:20|58.51|57.81|58.52|57.82|58.53|57.83|58.51|57.81|10
1656249990000|2022-06-26 13:26:30|58.53|57.83|58.54|57.84|58.54|57.84|58.53|57.83|2
1656250000000|2022-06-26 13:26:40|58.55|57.85|58.57|57.87|58.57|57.87|58.55|57.85|7
1656250010000|2022-06-26 13:26:50|58.58|57.88|58.53|57.83|58.58|57.88|58.53|57.83|8
1656250020000|2022-06-26 13:27:00|58.52|57.82|58.52|57.82|58.53|57.83|58.51|57.81|9
1656250030000|2022-06-26 13:27:10|58.51|57.81|58.52|57.82|58.53|57.83|58.51|57.81|4
1656250040000|2022-06-26 13:27:20|58.51|57.81|58.5|57.8|58.51|57.81|58.5|57.8|2
1656250050000|2022-06-26 13:27:30|58.51|57.81|58.51|57.81|58.51|57.81|58.51|57.81|1
1656250060000|2022-06-26 13:27:40|58.52|57.82|58.52|57.82|58.52|57.82|58.52|57.82|1
1656250070000|2022-06-26 13:27:50|58.53|57.83|58.53|57.83|58.53|57.83|58.53|57.83|1
1656250100000|2022-06-26 13:28:20|58.52|57.82|58.52|57.82|58.52|57.82|58.52|57.82|1
1656250110000|2022-06-26 13:28:30|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|2
1656250130000|2022-06-26 13:28:50|58.53|57.83|58.53|57.83|58.53|57.83|58.52|57.82|5
1656250150000|2022-06-26 13:29:10|58.52|57.82|58.52|57.82|58.52|57.82|58.52|57.82|1
1656250160000|2022-06-26 13:29:20|58.53|57.83|58.57|57.87|58.58|57.88|58.53|57.83|9
1656250170000|2022-06-26 13:29:30|58.56|57.86|58.58|57.88|58.58|57.88|58.56|57.86|5
1656250180000|2022-06-26 13:29:40|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|6
1656250200000|2022-06-26 13:30:00|58.55|57.85|58.55|57.85|58.56|57.86|58.54|57.84|5
1656250210000|2022-06-26 13:30:10|58.56|57.86|58.59|57.89|58.59|57.89|58.55|57.85|6
1656250220000|2022-06-26 13:30:20|58.6|57.9|58.63|57.93|58.63|57.93|58.59|57.89|6
1656250230000|2022-06-26 13:30:30|58.62|57.92|58.6|57.9|58.62|57.92|58.6|57.9|3
1656250240000|2022-06-26 13:30:40|58.61|57.91|58.58|57.88|58.61|57.91|58.57|57.87|6
1656250250000|2022-06-26 13:30:50|58.57|57.87|58.58|57.88|58.58|57.88|58.57|57.87|2
1656250260000|2022-06-26 13:31:00|58.59|57.89|58.62|57.92|58.62|57.92|58.59|57.89|3
1656250270000|2022-06-26 13:31:10|58.61|57.91|58.62|57.92|58.63|57.93|58.61|57.91|6
1656250280000|2022-06-26 13:31:20|58.63|57.93|58.63|57.93|58.64|57.94|58.63|57.93|3
1656250290000|2022-06-26 13:31:30|58.62|57.92|58.62|57.92|58.63|57.93|58.62|57.92|5
1656250300000|2022-06-26 13:31:40|58.63|57.93|58.62|57.92|58.64|57.94|58.62|57.92|4
1656250310000|2022-06-26 13:31:50|58.63|57.93|58.66|57.96|58.67|57.97|58.62|57.92|12
1656250320000|2022-06-26 13:32:00|58.65|57.95|58.64|57.94|58.66|57.96|58.64|57.94|12
1656250330000|2022-06-26 13:32:10|58.65|57.95|58.63|57.93|58.65|57.95|58.63|57.93|7
1656250340000|2022-06-26 13:32:20|58.64|57.94|58.66|57.96|58.66|57.96|58.63|57.93|9
1656250350000|2022-06-26 13:32:30|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|4
1656250370000|2022-06-26 13:32:50|58.67|57.97|58.67|57.97|58.67|57.97|58.65|57.95|7
1656250380000|2022-06-26 13:33:00|58.68|57.98|58.69|57.99|58.69|57.99|58.68|57.98|2
1656250390000|2022-06-26 13:33:10|58.7|58|58.7|58|58.7|58|58.7|58|1
1656250400000|2022-06-26 13:33:20|58.71|58.01|58.71|58.01|58.71|58.01|58.71|58.01|1
1656250410000|2022-06-26 13:33:30|58.72|58.02|58.73|58.03|58.73|58.03|58.72|58.02|2
1656250420000|2022-06-26 13:33:40|58.74|58.04|58.75|58.05|58.75|58.05|58.74|58.04|4
1656250430000|2022-06-26 13:33:50|58.76|58.06|58.76|58.06|58.76|58.06|58.76|58.06|1
1656250440000|2022-06-26 13:34:00|58.77|58.07|58.77|58.07|58.79|58.09|58.76|58.06|7
1656250450000|2022-06-26 13:34:10|58.76|58.06|58.73|58.03|58.76|58.06|58.72|58.02|8
1656250460000|2022-06-26 13:34:20|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|2
1656250470000|2022-06-26 13:34:30|58.72|58.02|58.73|58.03|58.73|58.03|58.72|58.02|2
1656250490000|2022-06-26 13:34:50|58.74|58.04|58.74|58.04|58.74|58.04|58.74|58.04|1
1656250510000|2022-06-26 13:35:10|58.75|58.05|58.75|58.05|58.76|58.06|58.75|58.05|7
1656250520000|2022-06-26 13:35:20|58.76|58.06|58.75|58.05|58.76|58.06|58.75|58.05|6
1656250530000|2022-06-26 13:35:30|58.76|58.06|58.75|58.05|58.76|58.06|58.75|58.05|6
1656250540000|2022-06-26 13:35:40|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|4
1656250550000|2022-06-26 13:35:50|58.72|58.02|58.75|58.05|58.75|58.05|58.72|58.02|6
1656250560000|2022-06-26 13:36:00|58.76|58.06|58.75|58.05|58.76|58.06|58.75|58.05|4
1656250570000|2022-06-26 13:36:10|58.76|58.06|58.77|58.07|58.78|58.08|58.75|58.05|10
1656250580000|2022-06-26 13:36:20|58.78|58.08|58.79|58.09|58.79|58.09|58.78|58.08|2
1656250590000|2022-06-26 13:36:30|58.8|58.1|58.79|58.09|58.8|58.1|58.79|58.09|12
1656250600000|2022-06-26 13:36:40|58.8|58.1|58.79|58.09|58.8|58.1|58.79|58.09|2
1656250610000|2022-06-26 13:36:50|58.78|58.08|58.78|58.08|58.78|58.08|58.77|58.07|3
1656250620000|2022-06-26 13:37:00|58.77|58.07|58.77|58.07|58.78|58.08|58.77|58.07|3
1656250630000|2022-06-26 13:37:10|58.76|58.06|58.75|58.05|58.76|58.06|58.75|58.05|6
1656250640000|2022-06-26 13:37:20|58.76|58.06|58.76|58.06|58.76|58.06|58.75|58.05|3
1656250680000|2022-06-26 13:38:00|58.75|58.05|58.75|58.05|58.76|58.06|58.75|58.05|3
1656250690000|2022-06-26 13:38:10|58.76|58.06|58.79|58.09|58.79|58.09|58.76|58.06|4
1656250700000|2022-06-26 13:38:20|58.8|58.1|58.8|58.1|58.8|58.1|58.8|58.1|1
1656250710000|2022-06-26 13:38:30|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|2
1656250720000|2022-06-26 13:38:40|58.79|58.09|58.77|58.07|58.79|58.09|58.77|58.07|3
1656250730000|2022-06-26 13:38:50|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|2
1656250740000|2022-06-26 13:39:00|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|2
1656250750000|2022-06-26 13:39:10|58.76|58.06|58.63|57.93|58.76|58.06|58.63|57.93|15
1656250760000|2022-06-26 13:39:20|58.62|57.92|58.63|57.93|58.63|57.93|58.61|57.91|6
1656250770000|2022-06-26 13:39:30|58.62|57.92|58.53|57.83|58.63|57.93|58.53|57.83|11
1656250780000|2022-06-26 13:39:40|58.51|57.81|58.56|57.86|58.58|57.88|58.5|57.8|11
1656250790000|2022-06-26 13:39:50|58.55|57.85|58.58|57.88|58.59|57.89|58.55|57.85|8
1656250800000|2022-06-26 13:40:00|58.57|57.87|58.53|57.83|58.57|57.87|58.53|57.83|13
1656250810000|2022-06-26 13:40:10|58.54|57.84|58.55|57.85|58.55|57.85|58.54|57.84|4
1656250820000|2022-06-26 13:40:20|58.56|57.86|58.57|57.87|58.59|57.89|58.56|57.86|8
1656250830000|2022-06-26 13:40:30|58.58|57.88|58.56|57.86|58.59|57.89|58.56|57.86|9
1656250840000|2022-06-26 13:40:40|58.57|57.87|58.59|57.89|58.6|57.9|58.56|57.86|9
1656250850000|2022-06-26 13:40:50|58.6|57.9|58.64|57.94|58.64|57.94|58.59|57.89|11
1656250860000|2022-06-26 13:41:00|58.65|57.95|58.63|57.93|58.66|57.96|58.63|57.93|7
1656250870000|2022-06-26 13:41:10|58.62|57.92|58.61|57.91|58.62|57.92|58.61|57.91|8
1656250880000|2022-06-26 13:41:20|58.62|57.92|58.62|57.92|58.62|57.92|58.61|57.91|3
1656250890000|2022-06-26 13:41:30|58.61|57.91|58.62|57.92|58.62|57.92|58.61|57.91|4
1656250900000|2022-06-26 13:41:40|58.63|57.93|58.64|57.94|58.64|57.94|58.62|57.92|4
1656250910000|2022-06-26 13:41:50|58.63|57.93|58.63|57.93|58.65|57.95|58.63|57.93|8
1656250920000|2022-06-26 13:42:00|58.62|57.92|58.6|57.9|58.62|57.92|58.6|57.9|3
1656250930000|2022-06-26 13:42:10|58.59|57.89|58.57|57.87|58.59|57.89|58.57|57.87|3
1656250940000|2022-06-26 13:42:20|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|2
1656250950000|2022-06-26 13:42:30|58.56|57.86|58.54|57.84|58.56|57.86|58.54|57.84|5
1656250960000|2022-06-26 13:42:40|58.55|57.85|58.54|57.84|58.55|57.85|58.53|57.83|4
1656250970000|2022-06-26 13:42:50|58.53|57.83|58.54|57.84|58.54|57.84|58.53|57.83|4
1656250980000|2022-06-26 13:43:00|58.55|57.85|58.55|57.85|58.55|57.85|58.54|57.84|5
1656250990000|2022-06-26 13:43:10|58.54|57.84|58.56|57.86|58.58|57.88|58.54|57.84|11
1656251000000|2022-06-26 13:43:20|58.55|57.85|58.56|57.86|58.56|57.86|58.55|57.85|8
1656251010000|2022-06-26 13:43:30|58.55|57.85|58.54|57.84|58.56|57.86|58.54|57.84|6
1656251020000|2022-06-26 13:43:40|58.55|57.85|58.54|57.84|58.55|57.85|58.54|57.84|4
1656251030000|2022-06-26 13:43:50|58.55|57.85|58.53|57.83|58.55|57.85|58.53|57.83|11
1656251040000|2022-06-26 13:44:00|58.54|57.84|58.55|57.85|58.55|57.85|58.54|57.84|4
1656251050000|2022-06-26 13:44:10|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|6
1656251060000|2022-06-26 13:44:20|58.56|57.86|58.56|57.86|58.56|57.86|58.55|57.85|9
1656251080000|2022-06-26 13:44:40|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|6
1656251090000|2022-06-26 13:44:50|58.57|57.87|58.57|57.87|58.57|57.87|58.56|57.86|3
1656251100000|2022-06-26 13:45:00|58.58|57.88|58.58|57.88|58.58|57.88|58.57|57.87|3
1656251110000|2022-06-26 13:45:10|58.57|57.87|58.59|57.89|58.6|57.9|58.57|57.87|7
1656251120000|2022-06-26 13:45:20|58.6|57.9|58.59|57.89|58.6|57.9|58.58|57.88|4
1656251130000|2022-06-26 13:45:30|58.58|57.88|58.55|57.85|58.58|57.88|58.55|57.85|6
1656251140000|2022-06-26 13:45:40|58.56|57.86|58.56|57.86|58.56|57.86|58.55|57.85|3
1656251150000|2022-06-26 13:45:50|58.55|57.85|58.56|57.86|58.57|57.87|58.55|57.85|10
1656251160000|2022-06-26 13:46:00|58.57|57.87|58.57|57.87|58.57|57.87|58.56|57.86|3
1656251170000|2022-06-26 13:46:10|58.58|57.88|58.57|57.87|58.58|57.88|58.56|57.86|6
1656251180000|2022-06-26 13:46:20|58.58|57.88|58.58|57.88|58.58|57.88|58.58|57.88|1
1656251190000|2022-06-26 13:46:30|58.59|57.89|58.59|57.89|58.59|57.89|58.59|57.89|1
1656251200000|2022-06-26 13:46:40|58.58|57.88|58.57|57.87|58.58|57.88|58.57|57.87|2
1656251230000|2022-06-26 13:47:10|58.58|57.88|58.57|57.87|58.58|57.88|58.57|57.87|2
1656251240000|2022-06-26 13:47:20|58.58|57.88|58.63|57.93|58.63|57.93|58.58|57.88|11
1656251250000|2022-06-26 13:47:30|58.62|57.92|58.59|57.89|58.62|57.92|58.57|57.87|12
1656251260000|2022-06-26 13:47:40|58.6|57.9|58.57|57.87|58.6|57.9|58.56|57.86|12
1656251270000|2022-06-26 13:47:50|58.58|57.88|58.59|57.89|58.59|57.89|58.57|57.87|6
1656251280000|2022-06-26 13:48:00|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|8
1656251290000|2022-06-26 13:48:10|58.58|57.88|58.58|57.88|58.59|57.89|58.58|57.88|5
1656251300000|2022-06-26 13:48:20|58.57|57.87|58.59|57.89|58.6|57.9|58.57|57.87|7
1656251310000|2022-06-26 13:48:30|58.58|57.88|58.58|57.88|58.58|57.88|58.55|57.85|10
1656251320000|2022-06-26 13:48:40|58.57|57.87|58.58|57.88|58.58|57.88|58.57|57.87|4
1656251330000|2022-06-26 13:48:50|58.57|57.87|58.58|57.88|58.58|57.88|58.57|57.87|2
1656251340000|2022-06-26 13:49:00|58.59|57.89|58.59|57.89|58.59|57.89|58.58|57.88|3
1656251350000|2022-06-26 13:49:10|58.58|57.88|58.55|57.85|58.59|57.89|58.55|57.85|9
1656251360000|2022-06-26 13:49:20|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|4
1656251380000|2022-06-26 13:49:40|58.54|57.84|58.52|57.82|58.54|57.84|58.51|57.81|7
1656251390000|2022-06-26 13:49:50|58.53|57.83|58.54|57.84|58.55|57.85|58.52|57.82|7
1656251400000|2022-06-26 13:50:00|58.55|57.85|58.57|57.87|58.57|57.87|58.55|57.85|3
1656251410000|2022-06-26 13:50:10|58.58|57.88|58.58|57.88|58.58|57.88|58.58|57.88|1
1656251420000|2022-06-26 13:50:20|58.59|57.89|58.6|57.9|58.61|57.91|58.58|57.88|14
1656251430000|2022-06-26 13:50:30|58.59|57.89|58.57|57.87|58.59|57.89|58.57|57.87|4
1656251440000|2022-06-26 13:50:40|58.58|57.88|58.57|57.87|58.58|57.88|58.57|57.87|2
1656251450000|2022-06-26 13:50:50|58.56|57.86|58.54|57.84|58.57|57.87|58.54|57.84|11
1656251460000|2022-06-26 13:51:00|58.53|57.83|58.51|57.81|58.53|57.83|58.5|57.8|7
1656251470000|2022-06-26 13:51:10|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|3
1656251490000|2022-06-26 13:51:30|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|2
1656251500000|2022-06-26 13:51:40|58.51|57.81|58.49|57.79|58.51|57.81|58.49|57.79|3
1656251510000|2022-06-26 13:51:50|58.48|57.78|58.46|57.76|58.48|57.78|58.46|57.76|3
1656251520000|2022-06-26 13:52:00|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|4
1656251530000|2022-06-26 13:52:10|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|6
1656251540000|2022-06-26 13:52:20|58.47|57.77|58.49|57.79|58.49|57.79|58.47|57.77|3
1656251550000|2022-06-26 13:52:30|58.5|57.8|58.48|57.78|58.51|57.81|58.48|57.78|13
1656251560000|2022-06-26 13:52:40|58.47|57.77|58.46|57.76|58.48|57.78|58.46|57.76|6
1656251570000|2022-06-26 13:52:50|58.47|57.77|58.44|57.74|58.47|57.77|58.44|57.74|4
1656251580000|2022-06-26 13:53:00|58.45|57.75|58.45|57.75|58.46|57.76|58.44|57.74|5
1656251590000|2022-06-26 13:53:10|58.46|57.76|58.46|57.76|58.46|57.76|58.45|57.75|3
1656251600000|2022-06-26 13:53:20|58.47|57.77|58.47|57.77|58.47|57.77|58.46|57.76|5
1656251610000|2022-06-26 13:53:30|58.48|57.78|58.49|57.79|58.49|57.79|58.48|57.78|4
1656251620000|2022-06-26 13:53:40|58.5|57.8|58.5|57.8|58.5|57.8|58.49|57.79|5
1656251630000|2022-06-26 13:53:50|58.51|57.81|58.52|57.82|58.53|57.83|58.51|57.81|4
1656251640000|2022-06-26 13:54:00|58.51|57.81|58.5|57.8|58.52|57.82|58.5|57.8|4
1656251650000|2022-06-26 13:54:10|58.51|57.81|58.51|57.81|58.51|57.81|58.5|57.8|3
1656251660000|2022-06-26 13:54:20|58.48|57.78|58.44|57.74|58.48|57.78|58.44|57.74|5
1656251670000|2022-06-26 13:54:30|58.41|57.71|58.4|57.7|58.41|57.71|58.4|57.7|2
1656251680000|2022-06-26 13:54:40|58.41|57.71|58.41|57.71|58.41|57.71|58.4|57.7|3
1656251690000|2022-06-26 13:54:50|58.42|57.72|58.41|57.71|58.42|57.72|58.41|57.71|6
1656251700000|2022-06-26 13:55:00|58.42|57.72|58.42|57.72|58.42|57.72|58.41|57.71|5
1656251710000|2022-06-26 13:55:10|58.41|57.71|58.44|57.74|58.44|57.74|58.41|57.71|4
1656251720000|2022-06-26 13:55:20|58.43|57.73|58.44|57.74|58.45|57.75|58.43|57.73|6
1656251730000|2022-06-26 13:55:30|58.45|57.75|58.43|57.73|58.45|57.75|58.43|57.73|3
1656251740000|2022-06-26 13:55:40|58.44|57.74|58.43|57.73|58.44|57.74|58.43|57.73|2
1656251750000|2022-06-26 13:55:50|58.44|57.74|58.44|57.74|58.45|57.75|58.43|57.73|11
1656251760000|2022-06-26 13:56:00|58.43|57.73|58.45|57.75|58.46|57.76|58.43|57.73|13
1656251770000|2022-06-26 13:56:10|58.46|57.76|58.45|57.75|58.46|57.76|58.44|57.74|6
1656251780000|2022-06-26 13:56:20|58.46|57.76|58.46|57.76|58.47|57.77|58.46|57.76|3
1656251790000|2022-06-26 13:56:30|58.47|57.77|58.5|57.8|58.5|57.8|58.46|57.76|8
1656251800000|2022-06-26 13:56:40|58.49|57.79|58.49|57.79|58.49|57.79|58.48|57.78|7
1656251810000|2022-06-26 13:56:50|58.48|57.78|58.48|57.78|58.49|57.79|58.48|57.78|5
1656251820000|2022-06-26 13:57:00|58.49|57.79|58.49|57.79|58.49|57.79|58.48|57.78|3
1656251830000|2022-06-26 13:57:10|58.48|57.78|58.49|57.79|58.49|57.79|58.48|57.78|4
1656251840000|2022-06-26 13:57:20|58.48|57.78|58.51|57.81|58.51|57.81|58.48|57.78|6
1656251860000|2022-06-26 13:57:40|58.52|57.82|58.55|57.85|58.55|57.85|58.52|57.82|5
1656251870000|2022-06-26 13:57:50|58.56|57.86|58.56|57.86|58.59|57.89|58.56|57.86|7
1656251880000|2022-06-26 13:58:00|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656251900000|2022-06-26 13:58:20|58.54|57.84|58.54|57.84|58.54|57.84|58.54|57.84|1
1656251920000|2022-06-26 13:58:40|58.55|57.85|58.57|57.87|58.57|57.87|58.55|57.85|7
1656251950000|2022-06-26 13:59:10|58.56|57.86|58.53|57.83|58.56|57.86|58.53|57.83|4
1656251960000|2022-06-26 13:59:20|58.54|57.84|58.53|57.83|58.54|57.84|58.52|57.82|6
1656251970000|2022-06-26 13:59:30|58.54|57.84|58.54|57.84|58.54|57.84|58.54|57.84|1
1656251980000|2022-06-26 13:59:40|58.53|57.83|58.54|57.84|58.54|57.84|58.53|57.83|2
1656251990000|2022-06-26 13:59:50|58.55|57.85|58.57|57.87|58.57|57.87|58.55|57.85|3
1656252000000|2022-06-26 14:00:00|58.56|57.86|58.54|57.84|58.56|57.86|58.54|57.84|11
1656252010000|2022-06-26 14:00:10|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656252020000|2022-06-26 14:00:20|58.54|57.84|58.55|57.85|58.55|57.85|58.54|57.84|2
1656252040000|2022-06-26 14:00:40|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|2
1656252050000|2022-06-26 14:00:50|58.56|57.86|58.56|57.86|58.56|57.86|58.56|57.86|1
1656252080000|2022-06-26 14:01:20|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656252090000|2022-06-26 14:01:30|58.54|57.84|58.54|57.84|58.54|57.84|58.54|57.84|1
1656252110000|2022-06-26 14:01:50|58.55|57.85|58.56|57.86|58.56|57.86|58.55|57.85|6
1656252120000|2022-06-26 14:02:00|58.55|57.85|58.55|57.85|58.56|57.86|58.55|57.85|3
1656252130000|2022-06-26 14:02:10|58.56|57.86|58.57|57.87|58.57|57.87|58.56|57.86|2
1656252140000|2022-06-26 14:02:20|58.59|57.89|58.6|57.9|58.61|57.91|58.59|57.89|4
1656252150000|2022-06-26 14:02:30|58.61|57.91|58.63|57.93|58.63|57.93|58.6|57.9|11
1656252160000|2022-06-26 14:02:40|58.64|57.94|58.62|57.92|58.64|57.94|58.61|57.91|8
1656252170000|2022-06-26 14:02:50|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656252190000|2022-06-26 14:03:10|58.64|57.94|58.66|57.96|58.66|57.96|58.64|57.94|3
1656252200000|2022-06-26 14:03:20|58.65|57.95|58.66|57.96|58.66|57.96|58.65|57.95|10
1656252210000|2022-06-26 14:03:30|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|6
1656252220000|2022-06-26 14:03:40|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|4
1656252240000|2022-06-26 14:04:00|58.67|57.97|58.65|57.95|58.67|57.97|58.65|57.95|13
1656252260000|2022-06-26 14:04:20|58.66|57.96|58.65|57.95|58.66|57.96|58.65|57.95|2
1656252270000|2022-06-26 14:04:30|58.66|57.96|58.65|57.95|58.66|57.96|58.64|57.94|4
1656252280000|2022-06-26 14:04:40|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|4
1656252300000|2022-06-26 14:05:00|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|6
1656252310000|2022-06-26 14:05:10|58.66|57.96|58.66|57.96|58.66|57.96|58.65|57.95|13
1656252320000|2022-06-26 14:05:20|58.65|57.95|58.65|57.95|58.66|57.96|58.65|57.95|7
1656252330000|2022-06-26 14:05:30|58.66|57.96|58.65|57.95|58.66|57.96|58.65|57.95|14
1656252370000|2022-06-26 14:06:10|58.66|57.96|58.65|57.95|58.66|57.96|58.65|57.95|2
1656252380000|2022-06-26 14:06:20|58.66|57.96|58.69|57.99|58.69|57.99|58.66|57.96|4
1656252390000|2022-06-26 14:06:30|58.7|58|58.7|58|58.7|58|58.69|57.99|5
1656252400000|2022-06-26 14:06:40|58.71|58.01|58.71|58.01|58.72|58.02|58.7|58|5
1656252410000|2022-06-26 14:06:50|58.7|58|58.72|58.02|58.72|58.02|58.69|57.99|11
1656252420000|2022-06-26 14:07:00|58.73|58.03|58.74|58.04|58.74|58.04|58.72|58.02|8
1656252430000|2022-06-26 14:07:10|58.76|58.06|58.8|58.1|58.82|58.12|58.76|58.06|18
1656252440000|2022-06-26 14:07:20|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|14
1656252450000|2022-06-26 14:07:30|58.79|58.09|58.81|58.11|58.81|58.11|58.78|58.08|9
1656252460000|2022-06-26 14:07:40|58.82|58.12|58.82|58.12|58.82|58.12|58.81|58.11|5
1656252470000|2022-06-26 14:07:50|58.81|58.11|58.8|58.1|58.81|58.11|58.8|58.1|6
1656252480000|2022-06-26 14:08:00|58.81|58.11|58.8|58.1|58.81|58.11|58.8|58.1|4
1656252490000|2022-06-26 14:08:10|58.81|58.11|58.81|58.11|58.81|58.11|58.8|58.1|3
1656252500000|2022-06-26 14:08:20|58.82|58.12|58.81|58.11|58.82|58.12|58.81|58.11|8
1656252510000|2022-06-26 14:08:30|58.8|58.1|58.8|58.1|58.81|58.11|58.8|58.1|5
1656252520000|2022-06-26 14:08:40|58.81|58.11|58.81|58.11|58.81|58.11|58.8|58.1|5
1656252530000|2022-06-26 14:08:50|58.82|58.12|58.82|58.12|58.82|58.12|58.81|58.11|7
1656252550000|2022-06-26 14:09:10|58.81|58.11|58.82|58.12|58.82|58.12|58.81|58.11|2
1656252560000|2022-06-26 14:09:20|58.81|58.11|58.81|58.11|58.82|58.12|58.81|58.11|7
1656252570000|2022-06-26 14:09:30|58.82|58.12|58.83|58.13|58.83|58.13|58.81|58.11|4
1656252590000|2022-06-26 14:09:50|58.84|58.14|58.82|58.12|58.84|58.14|58.82|58.12|11
1656252600000|2022-06-26 14:10:00|58.83|58.13|58.8|58.1|58.83|58.13|58.8|58.1|10
1656252620000|2022-06-26 14:10:20|58.78|58.08|58.77|58.07|58.79|58.09|58.77|58.07|6
1656252630000|2022-06-26 14:10:30|58.76|58.06|58.78|58.08|58.78|58.08|58.76|58.06|9
1656252640000|2022-06-26 14:10:40|58.77|58.07|58.77|58.07|58.78|58.08|58.77|58.07|5
1656252710000|2022-06-26 14:11:50|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|2
1656252720000|2022-06-26 14:12:00|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|2
1656252730000|2022-06-26 14:12:10|58.78|58.08|58.79|58.09|58.79|58.09|58.78|58.08|2
1656252740000|2022-06-26 14:12:20|58.78|58.08|58.78|58.08|58.78|58.08|58.78|58.08|1
1656252780000|2022-06-26 14:13:00|58.77|58.07|58.78|58.08|58.78|58.08|58.77|58.07|4
1656252800000|2022-06-26 14:13:20|58.77|58.07|58.78|58.08|58.78|58.08|58.77|58.07|2
1656252810000|2022-06-26 14:13:30|58.77|58.07|58.78|58.08|58.78|58.08|58.77|58.07|2
1656252820000|2022-06-26 14:13:40|58.77|58.07|58.78|58.08|58.78|58.08|58.77|58.07|2
1656252850000|2022-06-26 14:14:10|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|4
1656252860000|2022-06-26 14:14:20|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|2
1656252870000|2022-06-26 14:14:30|58.77|58.07|58.77|58.07|58.77|58.07|58.77|58.07|1
1656252880000|2022-06-26 14:14:40|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|4
1656252890000|2022-06-26 14:14:50|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|2
1656252900000|2022-06-26 14:15:00|58.76|58.06|58.75|58.05|58.76|58.06|58.75|58.05|2
1656252910000|2022-06-26 14:15:10|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|2
1656252920000|2022-06-26 14:15:20|58.72|58.02|58.71|58.01|58.73|58.03|58.71|58.01|6
1656252930000|2022-06-26 14:15:30|58.7|58|58.7|58|58.7|58|58.7|58|1
1656252940000|2022-06-26 14:15:40|58.71|58.01|58.7|58|58.71|58.01|58.7|58|4
1656252950000|2022-06-26 14:15:50|58.71|58.01|58.72|58.02|58.72|58.02|58.7|58|6
1656252960000|2022-06-26 14:16:00|58.73|58.03|58.73|58.03|58.73|58.03|58.72|58.02|3
1656252980000|2022-06-26 14:16:20|58.72|58.02|58.73|58.03|58.73|58.03|58.72|58.02|2
1656252990000|2022-06-26 14:16:30|58.74|58.04|58.76|58.06|58.77|58.07|58.74|58.04|4
1656253000000|2022-06-26 14:16:40|58.77|58.07|58.77|58.07|58.77|58.07|58.76|58.06|11
1656253020000|2022-06-26 14:17:00|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|2
1656253030000|2022-06-26 14:17:10|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|2
1656253040000|2022-06-26 14:17:20|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|4
1656253060000|2022-06-26 14:17:40|58.76|58.06|58.75|58.05|58.76|58.06|58.74|58.04|4
1656253070000|2022-06-26 14:17:50|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|4
1656253080000|2022-06-26 14:18:00|58.78|58.08|58.78|58.08|58.78|58.08|58.78|58.08|1
1656253100000|2022-06-26 14:18:20|58.77|58.07|58.77|58.07|58.78|58.08|58.76|58.06|5
1656253110000|2022-06-26 14:18:30|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|2
1656253130000|2022-06-26 14:18:50|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|2
1656253140000|2022-06-26 14:19:00|58.78|58.08|58.78|58.08|58.78|58.08|58.78|58.08|1
1656253150000|2022-06-26 14:19:10|58.77|58.07|58.78|58.08|58.78|58.08|58.77|58.07|6
1656253170000|2022-06-26 14:19:30|58.77|58.07|58.78|58.08|58.78|58.08|58.77|58.07|4
1656253180000|2022-06-26 14:19:40|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|2
1656253200000|2022-06-26 14:20:00|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|4
1656253210000|2022-06-26 14:20:10|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|2
1656253220000|2022-06-26 14:20:20|58.77|58.07|58.77|58.07|58.77|58.07|58.77|58.07|1
1656253230000|2022-06-26 14:20:30|58.78|58.08|58.8|58.1|58.81|58.11|58.78|58.08|5
1656253240000|2022-06-26 14:20:40|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|2
1656253260000|2022-06-26 14:21:00|58.81|58.11|58.84|58.14|58.85|58.15|58.81|58.11|5
1656253270000|2022-06-26 14:21:10|58.83|58.13|58.83|58.13|58.83|58.13|58.83|58.13|1
1656253280000|2022-06-26 14:21:20|58.84|58.14|58.84|58.14|58.85|58.15|58.83|58.13|7
1656253290000|2022-06-26 14:21:30|58.85|58.15|58.85|58.15|58.85|58.15|58.84|58.14|7
1656253330000|2022-06-26 14:22:10|58.87|58.17|58.89|58.19|58.89|58.19|58.87|58.17|3
1656253340000|2022-06-26 14:22:20|58.9|58.2|58.9|58.2|58.9|58.2|58.89|58.19|3
1656253360000|2022-06-26 14:22:40|58.89|58.19|58.88|58.18|58.89|58.19|58.88|58.18|2
1656253370000|2022-06-26 14:22:50|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|2
1656253380000|2022-06-26 14:23:00|58.89|58.19|58.91|58.21|58.91|58.21|58.89|58.19|3
1656253390000|2022-06-26 14:23:10|58.9|58.2|58.96|58.26|59|58.3|58.9|58.2|16
1656253400000|2022-06-26 14:23:20|58.97|58.27|58.95|58.25|58.97|58.27|58.95|58.25|3
1656253410000|2022-06-26 14:23:30|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656253420000|2022-06-26 14:23:40|58.95|58.25|58.95|58.25|58.95|58.25|58.94|58.24|7
1656253440000|2022-06-26 14:24:00|58.96|58.26|58.97|58.27|58.97|58.27|58.96|58.26|2
1656253460000|2022-06-26 14:24:20|58.98|58.28|58.97|58.27|58.98|58.28|58.97|58.27|4
1656253470000|2022-06-26 14:24:30|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656253480000|2022-06-26 14:24:40|58.99|58.29|58.98|58.28|58.99|58.29|58.98|58.28|2
1656253490000|2022-06-26 14:24:50|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656253500000|2022-06-26 14:25:00|58.96|58.26|58.96|58.26|58.97|58.27|58.96|58.26|13
1656253510000|2022-06-26 14:25:10|58.97|58.27|58.97|58.27|58.97|58.27|58.96|58.26|5
1656253520000|2022-06-26 14:25:20|58.98|58.28|58.99|58.29|58.99|58.29|58.98|58.28|8
1656253530000|2022-06-26 14:25:30|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656253560000|2022-06-26 14:26:00|58.99|58.29|59|58.3|59.01|58.31|58.99|58.29|3
1656253570000|2022-06-26 14:26:10|58.99|58.29|59.01|58.31|59.01|58.31|58.99|58.29|7
1656253580000|2022-06-26 14:26:20|59.02|58.32|59.07|58.37|59.11|58.41|59.02|58.32|15
1656253590000|2022-06-26 14:26:30|59.08|58.38|59.05|58.35|59.08|58.38|59.05|58.35|4
1656253600000|2022-06-26 14:26:40|59.06|58.36|59.06|58.36|59.07|58.37|59.05|58.35|5
1656253610000|2022-06-26 14:26:50|59.05|58.35|59.06|58.36|59.06|58.36|59.05|58.35|4
1656253620000|2022-06-26 14:27:00|59.05|58.35|59.05|58.35|59.05|58.35|59.05|58.35|1
1656253630000|2022-06-26 14:27:10|59.06|58.36|59.04|58.34|59.06|58.36|59.04|58.34|3
1656253640000|2022-06-26 14:27:20|59.03|58.33|59|58.3|59.04|58.34|59|58.3|6
1656253650000|2022-06-26 14:27:30|58.99|58.29|58.99|58.29|58.99|58.29|58.98|58.28|3
1656253660000|2022-06-26 14:27:40|59|58.3|59.01|58.31|59.01|58.31|59|58.3|2
1656253670000|2022-06-26 14:27:50|59|58.3|59|58.3|59.01|58.31|59|58.3|5
1656253680000|2022-06-26 14:28:00|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656253690000|2022-06-26 14:28:10|59|58.3|59|58.3|59|58.3|59|58.3|1
1656253700000|2022-06-26 14:28:20|59.01|58.31|59.01|58.31|59.01|58.31|59.01|58.31|1
1656253710000|2022-06-26 14:28:30|59|58.3|59|58.3|59|58.3|59|58.3|1
1656253720000|2022-06-26 14:28:40|58.99|58.29|59|58.3|59|58.3|58.99|58.29|8
1656253730000|2022-06-26 14:28:50|58.99|58.29|59|58.3|59|58.3|58.99|58.29|10
1656253740000|2022-06-26 14:29:00|58.99|58.29|59|58.3|59|58.3|58.99|58.29|2
1656253750000|2022-06-26 14:29:10|59.01|58.31|59.03|58.33|59.03|58.33|59.01|58.31|3
1656253760000|2022-06-26 14:29:20|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656253770000|2022-06-26 14:29:30|59.04|58.34|59.03|58.33|59.04|58.34|59.03|58.33|2
1656253780000|2022-06-26 14:29:40|59.04|58.34|59.08|58.38|59.08|58.38|59.04|58.34|5
1656253790000|2022-06-26 14:29:50|59.09|58.39|59.08|58.38|59.09|58.39|59.07|58.37|4
1656253800000|2022-06-26 14:30:00|59.07|58.37|59.05|58.35|59.07|58.37|59.05|58.35|5
1656253810000|2022-06-26 14:30:10|59.06|58.36|59.03|58.33|59.06|58.36|59.03|58.33|8
1656253820000|2022-06-26 14:30:20|59.04|58.34|59.07|58.37|59.07|58.37|59.03|58.33|8
1656253830000|2022-06-26 14:30:30|59.08|58.38|59.11|58.41|59.12|58.42|59.07|58.37|9
1656253840000|2022-06-26 14:30:40|59.1|58.4|59.11|58.41|59.11|58.41|59.1|58.4|6
1656253850000|2022-06-26 14:30:50|59.12|58.42|59.11|58.41|59.13|58.43|59.11|58.41|6
1656253860000|2022-06-26 14:31:00|59.1|58.4|59.09|58.39|59.11|58.41|59.09|58.39|4
1656253870000|2022-06-26 14:31:10|59.1|58.4|59.09|58.39|59.1|58.4|59.09|58.39|2
1656253880000|2022-06-26 14:31:20|59.1|58.4|59.09|58.39|59.1|58.4|59.09|58.39|4
1656253890000|2022-06-26 14:31:30|59.1|58.4|59.08|58.38|59.1|58.4|59.07|58.37|5
1656253900000|2022-06-26 14:31:40|59.07|58.37|59.06|58.36|59.08|58.38|59.06|58.36|10
1656253910000|2022-06-26 14:31:50|59.07|58.37|59.06|58.36|59.07|58.37|59.06|58.36|2
1656253920000|2022-06-26 14:32:00|59.07|58.37|59.05|58.35|59.07|58.37|59.05|58.35|7
1656253930000|2022-06-26 14:32:10|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656253940000|2022-06-26 14:32:20|59.03|58.33|59.01|58.31|59.03|58.33|59.01|58.31|3
1656253950000|2022-06-26 14:32:30|59.02|58.32|59.04|58.34|59.04|58.34|59.01|58.31|7
1656253960000|2022-06-26 14:32:40|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|3
1656253970000|2022-06-26 14:32:50|59.02|58.32|59.02|58.32|59.02|58.32|59.02|58.32|1
1656253980000|2022-06-26 14:33:00|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|2
1656253990000|2022-06-26 14:33:10|59.03|58.33|59.02|58.32|59.03|58.33|59.01|58.31|4
1656254000000|2022-06-26 14:33:20|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|2
1656254010000|2022-06-26 14:33:30|59.03|58.33|59.02|58.32|59.03|58.33|59.01|58.31|10
1656254020000|2022-06-26 14:33:40|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|2
1656254030000|2022-06-26 14:33:50|59.03|58.33|59.03|58.33|59.03|58.33|59.02|58.32|7
1656254040000|2022-06-26 14:34:00|59.02|58.32|59.02|58.32|59.03|58.33|59.02|58.32|17
1656254050000|2022-06-26 14:34:10|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|18
1656254060000|2022-06-26 14:34:20|59.03|58.33|59.01|58.31|59.03|58.33|59.01|58.31|5
1656254070000|2022-06-26 14:34:30|59.02|58.32|59.01|58.31|59.02|58.32|59.01|58.31|4
1656254080000|2022-06-26 14:34:40|59|58.3|59|58.3|59.01|58.31|59|58.3|5
1656254090000|2022-06-26 14:34:50|59.01|58.31|58.99|58.29|59.01|58.31|58.99|58.29|7
1656254100000|2022-06-26 14:35:00|58.98|58.28|58.97|58.27|58.98|58.28|58.97|58.27|2
1656254110000|2022-06-26 14:35:10|58.96|58.26|58.9|58.2|58.96|58.26|58.9|58.2|11
1656254120000|2022-06-26 14:35:20|58.89|58.19|58.88|58.18|58.89|58.19|58.87|58.17|8
1656254130000|2022-06-26 14:35:30|58.87|58.17|58.88|58.18|58.88|58.18|58.87|58.17|2
1656254150000|2022-06-26 14:35:50|58.89|58.19|58.91|58.21|58.91|58.21|58.89|58.19|7
1656254160000|2022-06-26 14:36:00|58.9|58.2|58.88|58.18|58.91|58.21|58.88|58.18|7
1656254170000|2022-06-26 14:36:10|58.89|58.19|58.89|58.19|58.91|58.21|58.89|58.19|7
1656254180000|2022-06-26 14:36:20|58.9|58.2|58.9|58.2|58.9|58.2|58.89|58.19|7
1656254190000|2022-06-26 14:36:30|58.91|58.21|58.91|58.21|58.91|58.21|58.9|58.2|3
1656254200000|2022-06-26 14:36:40|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|4
1656254210000|2022-06-26 14:36:50|58.94|58.24|58.96|58.26|58.96|58.26|58.94|58.24|3
1656254220000|2022-06-26 14:37:00|58.97|58.27|59|58.3|59|58.3|58.97|58.27|8
1656254230000|2022-06-26 14:37:10|59.01|58.31|58.96|58.26|59.03|58.33|58.96|58.26|13
1656254240000|2022-06-26 14:37:20|58.94|58.24|58.96|58.26|58.96|58.26|58.94|58.24|5
1656254250000|2022-06-26 14:37:30|58.95|58.25|58.96|58.26|58.96|58.26|58.95|58.25|12
1656254260000|2022-06-26 14:37:40|58.95|58.25|58.96|58.26|58.96|58.26|58.95|58.25|4
1656254270000|2022-06-26 14:37:50|58.95|58.25|58.91|58.21|58.95|58.25|58.91|58.21|8
1656254280000|2022-06-26 14:38:00|58.9|58.2|58.92|58.22|58.94|58.24|58.89|58.19|8
1656254290000|2022-06-26 14:38:10|58.93|58.23|58.96|58.26|58.96|58.26|58.93|58.23|6
1656254300000|2022-06-26 14:38:20|58.95|58.25|58.94|58.24|58.96|58.26|58.94|58.24|4
1656254310000|2022-06-26 14:38:30|58.95|58.25|58.95|58.25|58.95|58.25|58.94|58.24|9
1656254320000|2022-06-26 14:38:40|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|14
1656254330000|2022-06-26 14:38:50|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|6
1656254340000|2022-06-26 14:39:00|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656254350000|2022-06-26 14:39:10|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656254360000|2022-06-26 14:39:20|58.96|58.26|58.97|58.27|58.98|58.28|58.96|58.26|8
1656254370000|2022-06-26 14:39:30|58.98|58.28|58.96|58.26|58.98|58.28|58.95|58.25|7
1656254380000|2022-06-26 14:39:40|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|2
1656254390000|2022-06-26 14:39:50|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656254400000|2022-06-26 14:40:00|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|6
1656254410000|2022-06-26 14:40:10|58.94|58.24|58.94|58.24|58.94|58.24|58.93|58.23|3
1656254430000|2022-06-26 14:40:30|58.95|58.25|58.95|58.25|58.95|58.25|58.94|58.24|5
1656254450000|2022-06-26 14:40:50|58.96|58.26|58.97|58.27|58.97|58.27|58.96|58.26|4
1656254460000|2022-06-26 14:41:00|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656254480000|2022-06-26 14:41:20|58.95|58.25|58.98|58.28|58.98|58.28|58.95|58.25|6
1656254490000|2022-06-26 14:41:30|58.99|58.29|59|58.3|59|58.3|58.98|58.28|4
1656254500000|2022-06-26 14:41:40|58.99|58.29|58.99|58.29|59|58.3|58.99|58.29|9
1656254510000|2022-06-26 14:41:50|59|58.3|59|58.3|59|58.3|58.99|58.29|15
1656254520000|2022-06-26 14:42:00|59.01|58.31|59.03|58.33|59.03|58.33|59.01|58.31|7
1656254530000|2022-06-26 14:42:10|59.02|58.32|59|58.3|59.03|58.33|59|58.3|13
1656254540000|2022-06-26 14:42:20|59.01|58.31|59|58.3|59.01|58.31|59|58.3|2
1656254560000|2022-06-26 14:42:40|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656254570000|2022-06-26 14:42:50|59|58.3|58.99|58.29|59|58.3|58.99|58.29|8
1656254580000|2022-06-26 14:43:00|58.98|58.28|58.99|58.29|58.99|58.29|58.98|58.28|2
1656254670000|2022-06-26 14:44:30|58.98|58.28|58.95|58.25|58.98|58.28|58.95|58.25|6
1656254680000|2022-06-26 14:44:40|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656254690000|2022-06-26 14:44:50|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656254700000|2022-06-26 14:45:00|58.96|58.26|58.95|58.25|58.97|58.27|58.95|58.25|4
1656254710000|2022-06-26 14:45:10|58.96|58.26|58.97|58.27|58.97|58.27|58.95|58.25|8
1656254720000|2022-06-26 14:45:20|58.98|58.28|59.03|58.33|59.04|58.34|58.98|58.28|12
1656254730000|2022-06-26 14:45:30|59.04|58.34|59.03|58.33|59.04|58.34|59.01|58.31|9
1656254740000|2022-06-26 14:45:40|59.01|58.31|59|58.3|59.01|58.31|59|58.3|4
1656254750000|2022-06-26 14:45:50|59.01|58.31|59|58.3|59.02|58.32|59|58.3|4
1656254760000|2022-06-26 14:46:00|59.01|58.31|58.99|58.29|59.01|58.31|58.99|58.29|3
1656254770000|2022-06-26 14:46:10|58.98|58.28|58.99|58.29|58.99|58.29|58.98|58.28|2
1656254780000|2022-06-26 14:46:20|58.98|58.28|58.98|58.28|58.99|58.29|58.98|58.28|3
1656254800000|2022-06-26 14:46:40|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656254810000|2022-06-26 14:46:50|58.96|58.26|58.96|58.26|58.98|58.28|58.96|58.26|4
1656254820000|2022-06-26 14:47:00|58.97|58.27|58.97|58.27|58.97|58.27|58.97|58.27|1
1656254830000|2022-06-26 14:47:10|58.96|58.26|58.96|58.26|58.96|58.26|58.95|58.25|3
1656254840000|2022-06-26 14:47:20|58.95|58.25|58.95|58.25|58.95|58.25|58.94|58.24|5
1656254850000|2022-06-26 14:47:30|58.96|58.26|58.95|58.25|58.96|58.26|58.95|58.25|6
1656254860000|2022-06-26 14:47:40|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|3
1656254870000|2022-06-26 14:47:50|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|2
1656254880000|2022-06-26 14:48:00|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|4
1656254890000|2022-06-26 14:48:10|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656254920000|2022-06-26 14:48:40|58.94|58.24|58.94|58.24|58.95|58.25|58.93|58.23|9
1656254960000|2022-06-26 14:49:20|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656254970000|2022-06-26 14:49:30|58.93|58.23|58.93|58.23|58.94|58.24|58.93|58.23|13
1656254980000|2022-06-26 14:49:40|58.94|58.24|58.94|58.24|58.94|58.24|58.93|58.23|15
1656255040000|2022-06-26 14:50:40|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|2
1656255080000|2022-06-26 14:51:20|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656255090000|2022-06-26 14:51:30|58.92|58.22|58.91|58.21|58.93|58.23|58.91|58.21|4
1656255100000|2022-06-26 14:51:40|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656255110000|2022-06-26 14:51:50|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656255120000|2022-06-26 14:52:00|58.92|58.22|58.92|58.22|58.93|58.23|58.92|58.22|3
1656255130000|2022-06-26 14:52:10|58.93|58.23|58.93|58.23|58.94|58.24|58.93|58.23|5
1656255160000|2022-06-26 14:52:40|58.94|58.24|58.92|58.22|58.94|58.24|58.92|58.22|5
1656255170000|2022-06-26 14:52:50|58.93|58.23|58.94|58.24|58.94|58.24|58.92|58.22|12
1656255180000|2022-06-26 14:53:00|58.93|58.23|58.93|58.23|58.94|58.24|58.93|58.23|5
1656255200000|2022-06-26 14:53:20|58.94|58.24|58.93|58.23|58.94|58.24|58.92|58.22|4
1656255210000|2022-06-26 14:53:30|58.92|58.22|58.94|58.24|58.94|58.24|58.92|58.22|5
1656255220000|2022-06-26 14:53:40|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|6
1656255230000|2022-06-26 14:53:50|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|8
1656255240000|2022-06-26 14:54:00|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|4
1656255250000|2022-06-26 14:54:10|58.91|58.21|58.89|58.19|58.91|58.21|58.89|58.19|3
1656255260000|2022-06-26 14:54:20|58.88|58.18|58.85|58.15|58.88|58.18|58.84|58.14|12
1656255270000|2022-06-26 14:54:30|58.84|58.14|58.86|58.16|58.86|58.16|58.84|58.14|7
1656255280000|2022-06-26 14:54:40|58.85|58.15|58.82|58.12|58.85|58.15|58.82|58.12|5
1656255290000|2022-06-26 14:54:50|58.81|58.11|58.82|58.12|58.83|58.13|58.81|58.11|4
1656255300000|2022-06-26 14:55:00|58.83|58.13|58.82|58.12|58.84|58.14|58.82|58.12|6
1656255310000|2022-06-26 14:55:10|58.83|58.13|58.83|58.13|58.83|58.13|58.82|58.12|3
1656255330000|2022-06-26 14:55:30|58.84|58.14|58.83|58.13|58.84|58.14|58.83|58.13|4
1656255340000|2022-06-26 14:55:40|58.84|58.14|58.84|58.14|58.84|58.14|58.83|58.13|5
1656255350000|2022-06-26 14:55:50|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|4
1656255400000|2022-06-26 14:56:40|58.85|58.15|58.84|58.14|58.85|58.15|58.84|58.14|2
1656255440000|2022-06-26 14:57:20|58.83|58.13|58.82|58.12|58.83|58.13|58.81|58.11|9
1656255450000|2022-06-26 14:57:30|58.81|58.11|58.82|58.12|58.82|58.12|58.81|58.11|12
1656255460000|2022-06-26 14:57:40|58.81|58.11|58.81|58.11|58.82|58.12|58.8|58.1|11
1656255470000|2022-06-26 14:57:50|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|2
1656255510000|2022-06-26 14:58:30|58.84|58.14|58.83|58.13|58.84|58.14|58.83|58.13|2
1656255520000|2022-06-26 14:58:40|58.84|58.14|58.84|58.14|58.84|58.14|58.83|58.13|15
1656255530000|2022-06-26 14:58:50|58.83|58.13|58.83|58.13|58.83|58.13|58.83|58.13|1
1656255540000|2022-06-26 14:59:00|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|2
1656255550000|2022-06-26 14:59:10|58.82|58.12|58.8|58.1|58.82|58.12|58.8|58.1|3
1656255560000|2022-06-26 14:59:20|58.81|58.11|58.79|58.09|58.81|58.11|58.79|58.09|5
1656255570000|2022-06-26 14:59:30|58.78|58.08|58.78|58.08|58.78|58.08|58.78|58.08|1
1656255590000|2022-06-26 14:59:50|58.79|58.09|58.79|58.09|58.79|58.09|58.79|58.09|1
1656255600000|2022-06-26 15:00:00|58.8|58.1|58.78|58.08|58.8|58.1|58.78|58.08|5
1656255610000|2022-06-26 15:00:10|58.79|58.09|58.79|58.09|58.79|58.09|58.79|58.09|1
1656255630000|2022-06-26 15:00:30|58.78|58.08|58.79|58.09|58.79|58.09|58.78|58.08|2
1656255640000|2022-06-26 15:00:40|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|2
1656255660000|2022-06-26 15:01:00|58.82|58.12|58.81|58.11|58.82|58.12|58.81|58.11|2
1656255690000|2022-06-26 15:01:30|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|2
1656255700000|2022-06-26 15:01:40|58.8|58.1|58.78|58.08|58.81|58.11|58.78|58.08|5
1656255710000|2022-06-26 15:01:50|58.77|58.07|58.75|58.05|58.77|58.07|58.75|58.05|2
1656255720000|2022-06-26 15:02:00|58.76|58.06|58.72|58.02|58.76|58.06|58.72|58.02|9
1656255730000|2022-06-26 15:02:10|58.71|58.01|58.65|57.95|58.71|58.01|58.65|57.95|11
1656255740000|2022-06-26 15:02:20|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|2
1656255750000|2022-06-26 15:02:30|58.62|57.92|58.49|57.79|58.63|57.93|58.49|57.79|14
1656255760000|2022-06-26 15:02:40|58.5|57.8|58.55|57.85|58.59|57.89|58.49|57.79|14
1656255770000|2022-06-26 15:02:50|58.56|57.86|58.52|57.82|58.56|57.86|58.51|57.81|9
1656255780000|2022-06-26 15:03:00|58.53|57.83|58.54|57.84|58.54|57.84|58.53|57.83|4
1656255790000|2022-06-26 15:03:10|58.53|57.83|58.51|57.81|58.53|57.83|58.51|57.81|3
1656255800000|2022-06-26 15:03:20|58.52|57.82|58.52|57.82|58.53|57.83|58.52|57.82|11
1656255810000|2022-06-26 15:03:30|58.53|57.83|58.54|57.84|58.54|57.84|58.52|57.82|12
1656255820000|2022-06-26 15:03:40|58.55|57.85|58.57|57.87|58.57|57.87|58.55|57.85|3
1656255830000|2022-06-26 15:03:50|58.56|57.86|58.52|57.82|58.56|57.86|58.52|57.82|9
1656255840000|2022-06-26 15:04:00|58.51|57.81|58.51|57.81|58.51|57.81|58.48|57.78|10
1656255850000|2022-06-26 15:04:10|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|7
1656255860000|2022-06-26 15:04:20|58.53|57.83|58.51|57.81|58.53|57.83|58.5|57.8|9
1656255870000|2022-06-26 15:04:30|58.52|57.82|58.51|57.81|58.52|57.82|58.51|57.81|2
1656255890000|2022-06-26 15:04:50|58.5|57.8|58.42|57.72|58.5|57.8|58.42|57.72|8
1656255900000|2022-06-26 15:05:00|58.41|57.71|58.2|57.5|58.42|57.72|58.2|57.5|19
1656255910000|2022-06-26 15:05:10|58.19|57.49|58.2|57.5|58.2|57.5|58.16|57.46|13
1656255920000|2022-06-26 15:05:20|58.21|57.51|58.21|57.51|58.24|57.54|58.2|57.5|13
1656255930000|2022-06-26 15:05:30|58.2|57.5|58.23|57.53|58.25|57.55|58.2|57.5|8
1656255940000|2022-06-26 15:05:40|58.24|57.54|58.22|57.52|58.24|57.54|58.22|57.52|7
1656255950000|2022-06-26 15:05:50|58.21|57.51|58.22|57.52|58.22|57.52|58.2|57.5|6
1656255960000|2022-06-26 15:06:00|58.23|57.53|58.14|57.44|58.23|57.53|58.14|57.44|18
1656255970000|2022-06-26 15:06:10|58.13|57.43|57.94|57.24|58.14|57.44|57.94|57.24|20
1656255980000|2022-06-26 15:06:20|57.92|57.22|57.92|57.22|57.96|57.26|57.9|57.2|25
1656255990000|2022-06-26 15:06:30|57.91|57.21|57.89|57.19|57.93|57.23|57.89|57.19|11
1656256000000|2022-06-26 15:06:40|57.9|57.2|57.95|57.25|57.95|57.25|57.88|57.18|11
1656256010000|2022-06-26 15:06:50|57.96|57.26|57.99|57.29|58.01|57.31|57.96|57.26|15
1656256020000|2022-06-26 15:07:00|58|57.3|57.95|57.25|58|57.3|57.95|57.25|10
1656256030000|2022-06-26 15:07:10|57.94|57.24|57.95|57.25|57.95|57.25|57.92|57.22|8
1656256040000|2022-06-26 15:07:20|57.96|57.26|57.98|57.28|57.98|57.28|57.95|57.25|13
1656256050000|2022-06-26 15:07:30|57.97|57.27|57.93|57.23|57.97|57.27|57.92|57.22|8
1656256060000|2022-06-26 15:07:40|57.94|57.24|57.91|57.21|57.95|57.25|57.91|57.21|8
1656256070000|2022-06-26 15:07:50|57.9|57.2|57.91|57.21|57.91|57.21|57.89|57.19|12
1656256080000|2022-06-26 15:08:00|57.92|57.22|57.89|57.19|57.93|57.23|57.89|57.19|8
1656256090000|2022-06-26 15:08:10|57.88|57.18|57.86|57.16|57.89|57.19|57.86|57.16|5
1656256100000|2022-06-26 15:08:20|57.85|57.15|57.88|57.18|57.88|57.18|57.84|57.14|8
1656256110000|2022-06-26 15:08:30|57.89|57.19|57.9|57.2|57.92|57.22|57.89|57.19|13
1656256120000|2022-06-26 15:08:40|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1656256130000|2022-06-26 15:08:50|57.9|57.2|57.91|57.21|57.91|57.21|57.89|57.19|6
1656256140000|2022-06-26 15:09:00|57.92|57.22|57.91|57.21|57.92|57.22|57.9|57.2|8
1656256150000|2022-06-26 15:09:10|57.92|57.22|57.91|57.21|57.92|57.22|57.89|57.19|5
1656256160000|2022-06-26 15:09:20|57.9|57.2|57.89|57.19|57.91|57.21|57.89|57.19|12
1656256170000|2022-06-26 15:09:30|57.9|57.2|57.88|57.18|57.9|57.2|57.88|57.18|7
1656256180000|2022-06-26 15:09:40|57.89|57.19|57.91|57.21|57.91|57.21|57.89|57.19|7
1656256190000|2022-06-26 15:09:50|57.9|57.2|57.9|57.2|57.92|57.22|57.89|57.19|8
1656256200000|2022-06-26 15:10:00|57.91|57.21|57.92|57.22|57.93|57.23|57.91|57.21|4
1656256210000|2022-06-26 15:10:10|57.93|57.23|57.96|57.26|57.97|57.27|57.93|57.23|14
1656256220000|2022-06-26 15:10:20|57.97|57.27|57.98|57.28|57.98|57.28|57.96|57.26|12
1656256230000|2022-06-26 15:10:30|57.99|57.29|58.04|57.34|58.05|57.35|57.99|57.29|10
1656256240000|2022-06-26 15:10:40|58.05|57.35|58.13|57.43|58.15|57.45|58.05|57.35|16
1656256250000|2022-06-26 15:10:50|58.12|57.42|58.1|57.4|58.13|57.43|58.09|57.39|10
1656256260000|2022-06-26 15:11:00|58.11|57.41|58.12|57.42|58.12|57.42|58.11|57.41|2
1656256270000|2022-06-26 15:11:10|58.13|57.43|58.18|57.48|58.18|57.48|58.13|57.43|10
1656256280000|2022-06-26 15:11:20|58.19|57.49|58.16|57.46|58.19|57.49|58.16|57.46|6
1656256290000|2022-06-26 15:11:30|58.17|57.47|58.17|57.47|58.17|57.47|58.16|57.46|5
1656256300000|2022-06-26 15:11:40|58.18|57.48|58.2|57.5|58.21|57.51|58.17|57.47|8
1656256310000|2022-06-26 15:11:50|58.21|57.51|58.17|57.47|58.22|57.52|58.17|57.47|11
1656256320000|2022-06-26 15:12:00|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|3
1656256330000|2022-06-26 15:12:10|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656256340000|2022-06-26 15:12:20|58.18|57.48|58.19|57.49|58.2|57.5|58.17|57.47|10
1656256350000|2022-06-26 15:12:30|58.2|57.5|58.2|57.5|58.2|57.5|58.19|57.49|13
1656256360000|2022-06-26 15:12:40|58.19|57.49|58.19|57.49|58.19|57.49|58.19|57.49|1
1656256370000|2022-06-26 15:12:50|58.18|57.48|58.21|57.51|58.21|57.51|58.18|57.48|4
1656256380000|2022-06-26 15:13:00|58.2|57.5|58.2|57.5|58.23|57.53|58.2|57.5|7
1656256390000|2022-06-26 15:13:10|58.19|57.49|58.2|57.5|58.2|57.5|58.19|57.49|4
1656256400000|2022-06-26 15:13:20|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|2
1656256410000|2022-06-26 15:13:30|58.21|57.51|58.21|57.51|58.22|57.52|58.21|57.51|3
1656256420000|2022-06-26 15:13:40|58.22|57.52|58.22|57.52|58.23|57.53|58.21|57.51|9
1656256430000|2022-06-26 15:13:50|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|2
1656256440000|2022-06-26 15:14:00|58.23|57.53|58.22|57.52|58.23|57.53|58.21|57.51|8
1656256450000|2022-06-26 15:14:10|58.23|57.53|58.23|57.53|58.24|57.54|58.23|57.53|3
1656256460000|2022-06-26 15:14:20|58.22|57.52|58.23|57.53|58.24|57.54|58.22|57.52|4
1656256480000|2022-06-26 15:14:40|58.22|57.52|58.22|57.52|58.24|57.54|58.21|57.51|9
1656256490000|2022-06-26 15:14:50|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|4
1656256500000|2022-06-26 15:15:00|58.23|57.53|58.19|57.49|58.23|57.53|58.19|57.49|9
1656256510000|2022-06-26 15:15:10|58.2|57.5|58.22|57.52|58.22|57.52|58.2|57.5|5
1656256520000|2022-06-26 15:15:20|58.21|57.51|58.21|57.51|58.21|57.51|58.2|57.5|9
1656256530000|2022-06-26 15:15:30|58.22|57.52|58.21|57.51|58.22|57.52|58.21|57.51|2
1656256540000|2022-06-26 15:15:40|58.2|57.5|58.14|57.44|58.2|57.5|58.14|57.44|7
1656256550000|2022-06-26 15:15:50|58.15|57.45|58.13|57.43|58.16|57.46|58.13|57.43|7
1656256560000|2022-06-26 15:16:00|58.12|57.42|58.14|57.44|58.15|57.45|58.12|57.42|11
1656256570000|2022-06-26 15:16:10|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|8
1656256580000|2022-06-26 15:16:20|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|6
1656256590000|2022-06-26 15:16:30|58.15|57.45|58.15|57.45|58.15|57.45|58.15|57.45|1
1656256600000|2022-06-26 15:16:40|58.16|57.46|58.16|57.46|58.16|57.46|58.16|57.46|1
1656256610000|2022-06-26 15:16:50|58.17|57.47|58.19|57.49|58.19|57.49|58.17|57.47|3
1656256620000|2022-06-26 15:17:00|58.18|57.48|58.18|57.48|58.19|57.49|58.18|57.48|3
1656256630000|2022-06-26 15:17:10|58.17|57.47|58.17|57.47|58.17|57.47|58.16|57.46|5
1656256660000|2022-06-26 15:17:40|58.16|57.46|58.16|57.46|58.16|57.46|58.16|57.46|1
1656256670000|2022-06-26 15:17:50|58.15|57.45|58.13|57.43|58.15|57.45|58.13|57.43|3
1656256680000|2022-06-26 15:18:00|58.14|57.44|58.14|57.44|58.14|57.44|58.13|57.43|7
1656256690000|2022-06-26 15:18:10|58.15|57.45|58.13|57.43|58.15|57.45|58.13|57.43|9
1656256700000|2022-06-26 15:18:20|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|2
1656256710000|2022-06-26 15:18:30|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|14
1656256720000|2022-06-26 15:18:40|58.14|57.44|58.08|57.38|58.14|57.44|58.08|57.38|9
1656256730000|2022-06-26 15:18:50|58.07|57.37|58.05|57.35|58.07|57.37|58.05|57.35|3
1656256740000|2022-06-26 15:19:00|58.06|57.36|58.08|57.38|58.08|57.38|58.06|57.36|5
1656256750000|2022-06-26 15:19:10|58.09|57.39|58.1|57.4|58.1|57.4|58.09|57.39|2
1656256760000|2022-06-26 15:19:20|58.11|57.41|58.12|57.42|58.12|57.42|58.11|57.41|2
1656256770000|2022-06-26 15:19:30|58.11|57.41|58.12|57.42|58.12|57.42|58.11|57.41|6
1656256780000|2022-06-26 15:19:40|58.13|57.43|58.13|57.43|58.13|57.43|58.12|57.42|3
1656256790000|2022-06-26 15:19:50|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1656256800000|2022-06-26 15:20:00|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|2
1656256810000|2022-06-26 15:20:10|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|3
1656256820000|2022-06-26 15:20:20|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|2
1656256830000|2022-06-26 15:20:30|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656256850000|2022-06-26 15:20:50|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656256860000|2022-06-26 15:21:00|58.1|57.4|58.1|57.4|58.1|57.4|58.1|57.4|1
1656256870000|2022-06-26 15:21:10|58.09|57.39|58.09|57.39|58.09|57.39|58.09|57.39|1
1656256880000|2022-06-26 15:21:20|58.07|57.37|58.02|57.32|58.07|57.37|58.02|57.32|7
1656256890000|2022-06-26 15:21:30|58.01|57.31|57.98|57.28|58.01|57.31|57.97|57.27|6
1656256900000|2022-06-26 15:21:40|57.97|57.27|57.99|57.29|58|57.3|57.97|57.27|7
1656256910000|2022-06-26 15:21:50|58|57.3|58.01|57.31|58.01|57.31|58|57.3|2
1656256920000|2022-06-26 15:22:00|58|57.3|58.01|57.31|58.01|57.31|58|57.3|4
1656256930000|2022-06-26 15:22:10|58.02|57.32|58.02|57.32|58.02|57.32|58.02|57.32|1
1656256940000|2022-06-26 15:22:20|58.03|57.33|58.02|57.32|58.03|57.33|58.02|57.32|2
1656256950000|2022-06-26 15:22:30|58.01|57.31|58.05|57.35|58.05|57.35|58.01|57.31|7
1656256960000|2022-06-26 15:22:40|58.06|57.36|58.06|57.36|58.06|57.36|58.05|57.35|3
1656256970000|2022-06-26 15:22:50|58.05|57.35|58.04|57.34|58.05|57.35|58.03|57.33|4
1656256980000|2022-06-26 15:23:00|58.03|57.33|58.03|57.33|58.03|57.33|58.03|57.33|1
1656256990000|2022-06-26 15:23:10|58.04|57.34|58.03|57.33|58.04|57.34|58.03|57.33|2
1656257000000|2022-06-26 15:23:20|58.04|57.34|58.03|57.33|58.04|57.34|58.03|57.33|6
1656257010000|2022-06-26 15:23:30|58.02|57.32|58.03|57.33|58.03|57.33|58.02|57.32|8
1656257020000|2022-06-26 15:23:40|58.02|57.32|58|57.3|58.03|57.33|58|57.3|7
1656257030000|2022-06-26 15:23:50|57.98|57.28|58|57.3|58|57.3|57.98|57.28|3
1656257040000|2022-06-26 15:24:00|57.99|57.29|58|57.3|58|57.3|57.99|57.29|6
1656257050000|2022-06-26 15:24:10|57.99|57.29|57.98|57.28|57.99|57.29|57.98|57.28|2
1656257060000|2022-06-26 15:24:20|57.97|57.27|57.95|57.25|57.97|57.27|57.95|57.25|3
1656257070000|2022-06-26 15:24:30|57.96|57.26|57.96|57.26|57.96|57.26|57.96|57.26|1
1656257080000|2022-06-26 15:24:40|57.97|57.27|57.98|57.28|57.98|57.28|57.97|57.27|2
1656257090000|2022-06-26 15:24:50|57.99|57.29|58|57.3|58|57.3|57.99|57.29|4
1656257100000|2022-06-26 15:25:00|57.99|57.29|57.99|57.29|58|57.3|57.99|57.29|3
1656257120000|2022-06-26 15:25:20|58|57.3|57.99|57.29|58|57.3|57.99|57.29|2
1656257140000|2022-06-26 15:25:40|57.98|57.28|57.97|57.27|57.98|57.28|57.97|57.27|4
1656257150000|2022-06-26 15:25:50|57.96|57.26|57.97|57.27|57.97|57.27|57.96|57.26|2
1656257160000|2022-06-26 15:26:00|57.98|57.28|57.98|57.28|57.99|57.29|57.97|57.27|5
1656257170000|2022-06-26 15:26:10|57.97|57.27|57.98|57.28|57.98|57.28|57.97|57.27|2
1656257200000|2022-06-26 15:26:40|57.99|57.29|57.99|57.29|57.99|57.29|57.99|57.29|1
1656257220000|2022-06-26 15:27:00|57.98|57.28|57.96|57.26|57.98|57.28|57.96|57.26|3
1656257230000|2022-06-26 15:27:10|57.97|57.27|57.97|57.27|57.97|57.27|57.97|57.27|1
1656257260000|2022-06-26 15:27:40|57.96|57.26|57.96|57.26|57.96|57.26|57.96|57.26|1
1656257270000|2022-06-26 15:27:50|57.95|57.25|57.93|57.23|57.95|57.25|57.93|57.23|3
1656257280000|2022-06-26 15:28:00|57.92|57.22|57.92|57.22|57.92|57.22|57.92|57.22|1
1656257290000|2022-06-26 15:28:10|57.91|57.21|57.91|57.21|57.91|57.21|57.91|57.21|1
1656257300000|2022-06-26 15:28:20|57.92|57.22|57.92|57.22|57.92|57.22|57.91|57.21|3
1656257310000|2022-06-26 15:28:30|57.91|57.21|57.87|57.17|57.91|57.21|57.87|57.17|8
1656257320000|2022-06-26 15:28:40|57.86|57.16|57.81|57.11|57.86|57.16|57.79|57.09|12
1656257330000|2022-06-26 15:28:50|57.8|57.1|57.78|57.08|57.8|57.1|57.78|57.08|7
1656257340000|2022-06-26 15:29:00|57.79|57.09|57.87|57.17|57.87|57.17|57.78|57.08|14
1656257350000|2022-06-26 15:29:10|57.88|57.18|58.05|57.35|58.05|57.35|57.88|57.18|18
1656257360000|2022-06-26 15:29:20|58.06|57.36|58.06|57.36|58.07|57.37|58.06|57.36|7
1656257370000|2022-06-26 15:29:30|58.05|57.35|58.02|57.32|58.05|57.35|58|57.3|9
1656257380000|2022-06-26 15:29:40|58.01|57.31|58.02|57.32|58.02|57.32|58.01|57.31|2
1656257390000|2022-06-26 15:29:50|58.01|57.31|58.08|57.38|58.08|57.38|58.01|57.31|12
1656257400000|2022-06-26 15:30:00|58.09|57.39|58.03|57.33|58.09|57.39|58.03|57.33|13
1656257410000|2022-06-26 15:30:10|58.02|57.32|58.02|57.32|58.03|57.33|58.02|57.32|5
1656257420000|2022-06-26 15:30:20|58.03|57.33|58.03|57.33|58.03|57.33|58.03|57.33|1
1656257430000|2022-06-26 15:30:30|58.02|57.32|58.02|57.32|58.02|57.32|58.02|57.32|1
1656257440000|2022-06-26 15:30:40|58.01|57.31|58.01|57.31|58.01|57.31|58.01|57.31|1
1656257450000|2022-06-26 15:30:50|58|57.3|58.01|57.31|58.02|57.32|58|57.3|6
1656257460000|2022-06-26 15:31:00|58.02|57.32|58.03|57.33|58.03|57.33|58.01|57.31|10
1656257470000|2022-06-26 15:31:10|58.02|57.32|58.03|57.33|58.03|57.33|58.02|57.32|2
1656257490000|2022-06-26 15:31:30|58.02|57.32|58.02|57.32|58.03|57.33|58.02|57.32|3
1656257500000|2022-06-26 15:31:40|58.01|57.31|58.01|57.31|58.01|57.31|58|57.3|5
1656257510000|2022-06-26 15:31:50|58.02|57.32|58.02|57.32|58.02|57.32|58.01|57.31|7
1656257520000|2022-06-26 15:32:00|58.03|57.33|58.03|57.33|58.04|57.34|58.03|57.33|5
1656257530000|2022-06-26 15:32:10|58.04|57.34|58.03|57.33|58.04|57.34|58.03|57.33|2
1656257540000|2022-06-26 15:32:20|58.04|57.34|58.04|57.34|58.04|57.34|58.03|57.33|5
1656257550000|2022-06-26 15:32:30|58.03|57.33|58.03|57.33|58.03|57.33|58.03|57.33|1
1656257560000|2022-06-26 15:32:40|58.04|57.34|58.04|57.34|58.04|57.34|58.02|57.32|13
1656257590000|2022-06-26 15:33:10|58.03|57.33|58.01|57.31|58.03|57.33|58.01|57.31|7
1656257600000|2022-06-26 15:33:20|58|57.3|57.97|57.27|58|57.3|57.95|57.25|12
1656257610000|2022-06-26 15:33:30|57.98|57.28|58|57.3|58|57.3|57.97|57.27|7
1656257620000|2022-06-26 15:33:40|58.01|57.31|58.01|57.31|58.01|57.31|58.01|57.31|1
1656257630000|2022-06-26 15:33:50|58|57.3|58.03|57.33|58.03|57.33|58|57.3|3
1656257640000|2022-06-26 15:34:00|58.02|57.32|58|57.3|58.02|57.32|58|57.3|3
1656257650000|2022-06-26 15:34:10|58.01|57.31|58.02|57.32|58.02|57.32|58.01|57.31|2
1656257660000|2022-06-26 15:34:20|58.01|57.31|58.03|57.33|58.03|57.33|58.01|57.31|3
1656257670000|2022-06-26 15:34:30|58.02|57.32|58.02|57.32|58.03|57.33|58.02|57.32|7
1656257680000|2022-06-26 15:34:40|58.03|57.33|58.03|57.33|58.03|57.33|58.02|57.32|5
1656257690000|2022-06-26 15:34:50|58.02|57.32|58.02|57.32|58.03|57.33|58.02|57.32|3
1656257700000|2022-06-26 15:35:00|58.03|57.33|58.03|57.33|58.03|57.33|58.03|57.33|1
1656257710000|2022-06-26 15:35:10|58.04|57.34|58.03|57.33|58.04|57.34|58.03|57.33|4
1656257720000|2022-06-26 15:35:20|58.02|57.32|58|57.3|58.02|57.32|58|57.3|3
1656257750000|2022-06-26 15:35:50|58.01|57.31|58.02|57.32|58.02|57.32|58.01|57.31|6
1656257760000|2022-06-26 15:36:00|58.01|57.31|58.02|57.32|58.02|57.32|58.01|57.31|2
1656257780000|2022-06-26 15:36:20|58.03|57.33|58.02|57.32|58.03|57.33|58.02|57.32|4
1656257810000|2022-06-26 15:36:50|58.03|57.33|58.04|57.34|58.04|57.34|58.03|57.33|2
1656257820000|2022-06-26 15:37:00|58.05|57.35|58.05|57.35|58.05|57.35|58.04|57.34|5
1656257830000|2022-06-26 15:37:10|58.06|57.36|58.08|57.38|58.08|57.38|58.06|57.36|5
1656257840000|2022-06-26 15:37:20|58.09|57.39|58.13|57.43|58.13|57.43|58.09|57.39|5
1656257850000|2022-06-26 15:37:30|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|2
1656257860000|2022-06-26 15:37:40|58.14|57.44|58.16|57.46|58.16|57.46|58.14|57.44|9
1656257870000|2022-06-26 15:37:50|58.15|57.45|58.2|57.5|58.21|57.51|58.15|57.45|15
1656257880000|2022-06-26 15:38:00|58.19|57.49|58.21|57.51|58.21|57.51|58.19|57.49|7
1656257890000|2022-06-26 15:38:10|58.22|57.52|58.31|57.61|58.31|57.61|58.22|57.52|15
1656257900000|2022-06-26 15:38:20|58.3|57.6|58.24|57.54|58.31|57.61|58.23|57.53|11
1656257910000|2022-06-26 15:38:30|58.23|57.53|58.3|57.6|58.3|57.6|58.22|57.52|6
1656257920000|2022-06-26 15:38:40|58.31|57.61|58.28|57.58|58.31|57.61|58.28|57.58|4
1656257930000|2022-06-26 15:38:50|58.29|57.59|58.22|57.52|58.29|57.59|58.22|57.52|8
1656257940000|2022-06-26 15:39:00|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|2
1656257950000|2022-06-26 15:39:10|58.23|57.53|58.24|57.54|58.25|57.55|58.22|57.52|6
1656257960000|2022-06-26 15:39:20|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|4
1656257980000|2022-06-26 15:39:40|58.25|57.55|58.27|57.57|58.27|57.57|58.25|57.55|3
1656257990000|2022-06-26 15:39:50|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|2
1656258000000|2022-06-26 15:40:00|58.28|57.58|58.28|57.58|58.29|57.59|58.28|57.58|3
1656258010000|2022-06-26 15:40:10|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|2
1656258030000|2022-06-26 15:40:30|58.31|57.61|58.31|57.61|58.31|57.61|58.31|57.61|1
1656258040000|2022-06-26 15:40:40|58.32|57.62|58.35|57.65|58.35|57.65|58.32|57.62|5
1656258050000|2022-06-26 15:40:50|58.36|57.66|58.33|57.63|58.37|57.67|58.33|57.63|8
1656258060000|2022-06-26 15:41:00|58.32|57.62|58.33|57.63|58.33|57.63|58.32|57.62|8
1656258070000|2022-06-26 15:41:10|58.34|57.64|58.34|57.64|58.36|57.66|58.34|57.64|7
1656258080000|2022-06-26 15:41:20|58.35|57.65|58.33|57.63|58.35|57.65|58.32|57.62|9
1656258090000|2022-06-26 15:41:30|58.32|57.62|58.33|57.63|58.33|57.63|58.32|57.62|8
1656258100000|2022-06-26 15:41:40|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|2
1656258110000|2022-06-26 15:41:50|58.36|57.66|58.34|57.64|58.36|57.66|58.34|57.64|5
1656258130000|2022-06-26 15:42:10|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|10
1656258150000|2022-06-26 15:42:30|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656258160000|2022-06-26 15:42:40|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|2
1656258180000|2022-06-26 15:43:00|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|2
1656258190000|2022-06-26 15:43:10|58.36|57.66|58.37|57.67|58.37|57.67|58.36|57.66|2
1656258200000|2022-06-26 15:43:20|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|6
1656258210000|2022-06-26 15:43:30|58.36|57.66|58.39|57.69|58.39|57.69|58.36|57.66|4
1656258220000|2022-06-26 15:43:40|58.4|57.7|58.37|57.67|58.4|57.7|58.37|57.67|5
1656258230000|2022-06-26 15:43:50|58.38|57.68|58.37|57.67|58.38|57.68|58.36|57.66|8
1656258240000|2022-06-26 15:44:00|58.36|57.66|58.38|57.68|58.38|57.68|58.36|57.66|5
1656258250000|2022-06-26 15:44:10|58.37|57.67|58.37|57.67|58.38|57.68|58.36|57.66|11
1656258270000|2022-06-26 15:44:30|58.38|57.68|58.37|57.67|58.38|57.68|58.37|57.67|2
1656258280000|2022-06-26 15:44:40|58.38|57.68|58.37|57.67|58.38|57.68|58.37|57.67|4
1656258300000|2022-06-26 15:45:00|58.36|57.66|58.37|57.67|58.37|57.67|58.35|57.65|6
1656258310000|2022-06-26 15:45:10|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|2
1656258320000|2022-06-26 15:45:20|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656258330000|2022-06-26 15:45:30|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|2
1656258340000|2022-06-26 15:45:40|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656258350000|2022-06-26 15:45:50|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656258360000|2022-06-26 15:46:00|58.39|57.69|58.4|57.7|58.41|57.71|58.38|57.68|6
1656258370000|2022-06-26 15:46:10|58.41|57.71|58.41|57.71|58.41|57.71|58.4|57.7|3
1656258380000|2022-06-26 15:46:20|58.4|57.7|58.41|57.71|58.41|57.71|58.4|57.7|2
1656258390000|2022-06-26 15:46:30|58.42|57.72|58.38|57.68|58.42|57.72|58.37|57.67|10
1656258400000|2022-06-26 15:46:40|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|5
1656258430000|2022-06-26 15:47:10|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|2
1656258440000|2022-06-26 15:47:20|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656258450000|2022-06-26 15:47:30|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656258460000|2022-06-26 15:47:40|58.36|57.66|58.36|57.66|58.37|57.67|58.36|57.66|3
1656258470000|2022-06-26 15:47:50|58.37|57.67|58.4|57.7|58.4|57.7|58.37|57.67|3
1656258480000|2022-06-26 15:48:00|58.39|57.69|58.37|57.67|58.4|57.7|58.37|57.67|7
1656258490000|2022-06-26 15:48:10|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656258500000|2022-06-26 15:48:20|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656258510000|2022-06-26 15:48:30|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656258520000|2022-06-26 15:48:40|58.37|57.67|58.37|57.67|58.37|57.67|58.36|57.66|5
1656258530000|2022-06-26 15:48:50|58.36|57.66|58.37|57.67|58.37|57.67|58.36|57.66|2
1656258540000|2022-06-26 15:49:00|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656258550000|2022-06-26 15:49:10|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|9
1656258560000|2022-06-26 15:49:20|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|14
1656258570000|2022-06-26 15:49:30|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|2
1656258590000|2022-06-26 15:49:50|58.4|57.7|58.4|57.7|58.4|57.7|58.4|57.7|1
1656258600000|2022-06-26 15:50:00|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|3
1656258610000|2022-06-26 15:50:10|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656258620000|2022-06-26 15:50:20|58.37|57.67|58.37|57.67|58.38|57.68|58.37|57.67|9
1656258630000|2022-06-26 15:50:30|58.38|57.68|58.39|57.69|58.39|57.69|58.37|57.67|4
1656258650000|2022-06-26 15:50:50|58.38|57.68|58.38|57.68|58.39|57.69|58.38|57.68|3
1656258660000|2022-06-26 15:51:00|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656258670000|2022-06-26 15:51:10|58.38|57.68|58.38|57.68|58.38|57.68|58.37|57.67|9
1656258680000|2022-06-26 15:51:20|58.37|57.67|58.37|57.67|58.38|57.68|58.37|57.67|3
1656258690000|2022-06-26 15:51:30|58.38|57.68|58.38|57.68|58.38|57.68|58.37|57.67|3
1656258750000|2022-06-26 15:52:30|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656258790000|2022-06-26 15:53:10|58.36|57.66|58.35|57.65|58.37|57.67|58.35|57.65|10
1656258800000|2022-06-26 15:53:20|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|7
1656258810000|2022-06-26 15:53:30|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656258820000|2022-06-26 15:53:40|58.34|57.64|58.34|57.64|58.34|57.64|58.33|57.63|3
1656258840000|2022-06-26 15:54:00|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656258850000|2022-06-26 15:54:10|58.34|57.64|58.34|57.64|58.35|57.65|58.34|57.64|11
1656258860000|2022-06-26 15:54:20|58.35|57.65|58.33|57.63|58.35|57.65|58.33|57.63|7
1656258870000|2022-06-26 15:54:30|58.34|57.64|58.34|57.64|58.34|57.64|58.34|57.64|1
1656258880000|2022-06-26 15:54:40|58.33|57.63|58.33|57.63|58.33|57.63|58.32|57.62|3
1656258900000|2022-06-26 15:55:00|58.34|57.64|58.34|57.64|58.35|57.65|58.34|57.64|3
1656258910000|2022-06-26 15:55:10|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656258920000|2022-06-26 15:55:20|58.34|57.64|58.34|57.64|58.34|57.64|58.34|57.64|1
1656258960000|2022-06-26 15:56:00|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656259020000|2022-06-26 15:57:00|58.34|57.64|58.33|57.63|58.35|57.65|58.33|57.63|4
1656259030000|2022-06-26 15:57:10|58.34|57.64|58.33|57.63|58.34|57.64|58.33|57.63|2
1656259050000|2022-06-26 15:57:30|58.34|57.64|58.34|57.64|58.34|57.64|58.34|57.64|1
1656259060000|2022-06-26 15:57:40|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656259070000|2022-06-26 15:57:50|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|2
1656259100000|2022-06-26 15:58:20|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656259140000|2022-06-26 15:59:00|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656259150000|2022-06-26 15:59:10|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656259160000|2022-06-26 15:59:20|58.37|57.67|58.35|57.65|58.37|57.67|58.35|57.65|3
1656259170000|2022-06-26 15:59:30|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656259180000|2022-06-26 15:59:40|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656259190000|2022-06-26 15:59:50|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|2
1656259200000|2022-06-26 16:00:00|58.36|57.66|58.37|57.67|58.37|57.67|58.36|57.66|2
1656259210000|2022-06-26 16:00:10|58.36|57.66|58.31|57.61|58.36|57.66|58.31|57.61|12
1656259220000|2022-06-26 16:00:20|58.3|57.6|58.3|57.6|58.3|57.6|58.28|57.58|5
1656259230000|2022-06-26 16:00:30|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|6
1656259240000|2022-06-26 16:00:40|58.31|57.61|58.31|57.61|58.32|57.62|58.31|57.61|7
1656259250000|2022-06-26 16:00:50|58.32|57.62|58.3|57.6|58.32|57.62|58.3|57.6|3
1656259260000|2022-06-26 16:01:00|58.29|57.59|58.29|57.59|58.3|57.6|58.29|57.59|3
1656259280000|2022-06-26 16:01:20|58.3|57.6|58.31|57.61|58.31|57.61|58.3|57.6|2
1656259290000|2022-06-26 16:01:30|58.3|57.6|58.27|57.57|58.3|57.6|58.26|57.56|5
1656259300000|2022-06-26 16:01:40|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|4
1656259310000|2022-06-26 16:01:50|58.26|57.56|58.27|57.57|58.28|57.58|58.26|57.56|6
1656259330000|2022-06-26 16:02:10|58.28|57.58|58.29|57.59|58.29|57.59|58.27|57.57|8
1656259340000|2022-06-26 16:02:20|58.28|57.58|58.31|57.61|58.31|57.61|58.28|57.58|6
1656259350000|2022-06-26 16:02:30|58.32|57.62|58.33|57.63|58.33|57.63|58.32|57.62|4
1656259380000|2022-06-26 16:03:00|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|5
1656259390000|2022-06-26 16:03:10|58.35|57.65|58.39|57.69|58.39|57.69|58.35|57.65|7
1656259400000|2022-06-26 16:03:20|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|4
1656259410000|2022-06-26 16:03:30|58.38|57.68|58.35|57.65|58.38|57.68|58.35|57.65|4
1656259420000|2022-06-26 16:03:40|58.34|57.64|58.36|57.66|58.36|57.66|58.34|57.64|7
1656259440000|2022-06-26 16:04:00|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656259450000|2022-06-26 16:04:10|58.36|57.66|58.38|57.68|58.38|57.68|58.36|57.66|3
1656259460000|2022-06-26 16:04:20|58.39|57.69|58.38|57.68|58.39|57.69|58.38|57.68|2
1656259470000|2022-06-26 16:04:30|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|7
1656259480000|2022-06-26 16:04:40|58.38|57.68|58.37|57.67|58.39|57.69|58.37|57.67|4
1656259490000|2022-06-26 16:04:50|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656259500000|2022-06-26 16:05:00|58.37|57.67|58.38|57.68|58.38|57.68|58.37|57.67|4
1656259510000|2022-06-26 16:05:10|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656259520000|2022-06-26 16:05:20|58.38|57.68|58.37|57.67|58.38|57.68|58.37|57.67|2
1656259530000|2022-06-26 16:05:30|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656259540000|2022-06-26 16:05:40|58.39|57.69|58.39|57.69|58.39|57.69|58.39|57.69|1
1656259550000|2022-06-26 16:05:50|58.38|57.68|58.38|57.68|58.39|57.69|58.38|57.68|3
1656259560000|2022-06-26 16:06:00|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|5
1656259570000|2022-06-26 16:06:10|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656259580000|2022-06-26 16:06:20|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|2
1656259590000|2022-06-26 16:06:30|58.37|57.67|58.37|57.67|58.37|57.67|58.36|57.66|3
1656259610000|2022-06-26 16:06:50|58.36|57.66|58.37|57.67|58.37|57.67|58.36|57.66|4
1656259620000|2022-06-26 16:07:00|58.36|57.66|58.36|57.66|58.37|57.67|58.36|57.66|3
1656259660000|2022-06-26 16:07:40|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|2
1656259670000|2022-06-26 16:07:50|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|4
1656259710000|2022-06-26 16:08:30|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|2
1656259720000|2022-06-26 16:08:40|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|2
1656259750000|2022-06-26 16:09:10|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656259760000|2022-06-26 16:09:20|58.33|57.63|58.31|57.61|58.33|57.63|58.3|57.6|7
1656259770000|2022-06-26 16:09:30|58.3|57.6|58.27|57.57|58.3|57.6|58.26|57.56|5
1656259780000|2022-06-26 16:09:40|58.26|57.56|58.26|57.56|58.27|57.57|58.26|57.56|3
1656259790000|2022-06-26 16:09:50|58.27|57.57|58.27|57.57|58.27|57.57|58.26|57.56|3
1656259800000|2022-06-26 16:10:00|58.28|57.58|58.28|57.58|58.29|57.59|58.28|57.58|3
1656259820000|2022-06-26 16:10:20|58.27|57.57|58.27|57.57|58.28|57.58|58.27|57.57|11
1656259840000|2022-06-26 16:10:40|58.26|57.56|58.24|57.54|58.26|57.56|58.24|57.54|3
1656259850000|2022-06-26 16:10:50|58.22|57.52|58.13|57.43|58.22|57.52|58.13|57.43|13
1656259860000|2022-06-26 16:11:00|58.12|57.42|58.18|57.48|58.18|57.48|58.08|57.38|14
1656259870000|2022-06-26 16:11:10|58.17|57.47|58.15|57.45|58.18|57.48|58.15|57.45|9
1656259880000|2022-06-26 16:11:20|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|7
1656259890000|2022-06-26 16:11:30|58.17|57.47|58.16|57.46|58.17|57.47|58.16|57.46|4
1656259900000|2022-06-26 16:11:40|58.17|57.47|58.2|57.5|58.2|57.5|58.16|57.46|8
1656259910000|2022-06-26 16:11:50|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|2
1656259920000|2022-06-26 16:12:00|58.23|57.53|58.23|57.53|58.23|57.53|58.23|57.53|1
1656259940000|2022-06-26 16:12:20|58.22|57.52|58.23|57.53|58.23|57.53|58.22|57.52|2
1656259950000|2022-06-26 16:12:30|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656259960000|2022-06-26 16:12:40|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|4
1656259980000|2022-06-26 16:13:00|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|2
1656260000000|2022-06-26 16:13:20|58.23|57.53|58.21|57.51|58.23|57.53|58.21|57.51|3
1656260010000|2022-06-26 16:13:30|58.22|57.52|58.34|57.64|58.34|57.64|58.22|57.52|10
1656260020000|2022-06-26 16:13:40|58.35|57.65|58.35|57.65|58.36|57.66|58.35|57.65|3
1656260040000|2022-06-26 16:14:00|58.34|57.64|58.34|57.64|58.35|57.65|58.34|57.64|3
1656260050000|2022-06-26 16:14:10|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|4
1656260060000|2022-06-26 16:14:20|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|4
1656260070000|2022-06-26 16:14:30|58.33|57.63|58.31|57.61|58.34|57.64|58.3|57.6|11
1656260080000|2022-06-26 16:14:40|58.32|57.62|58.33|57.63|58.33|57.63|58.31|57.61|6
1656260090000|2022-06-26 16:14:50|58.34|57.64|58.34|57.64|58.34|57.64|58.34|57.64|1
1656260110000|2022-06-26 16:15:10|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656260120000|2022-06-26 16:15:20|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|6
1656260130000|2022-06-26 16:15:30|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|2
1656260140000|2022-06-26 16:15:40|58.32|57.62|58.35|57.65|58.35|57.65|58.32|57.62|4
1656260150000|2022-06-26 16:15:50|58.36|57.66|58.37|57.67|58.37|57.67|58.36|57.66|2
1656260170000|2022-06-26 16:16:10|58.38|57.68|58.41|57.71|58.42|57.72|58.38|57.68|7
1656260180000|2022-06-26 16:16:20|58.42|57.72|58.45|57.75|58.45|57.75|58.42|57.72|6
1656260190000|2022-06-26 16:16:30|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|4
1656260200000|2022-06-26 16:16:40|58.46|57.76|58.43|57.73|58.47|57.77|58.42|57.72|8
1656260210000|2022-06-26 16:16:50|58.42|57.72|58.47|57.77|58.47|57.77|58.42|57.72|6
1656260220000|2022-06-26 16:17:00|58.46|57.76|58.49|57.79|58.49|57.79|58.46|57.76|6
1656260230000|2022-06-26 16:17:10|58.5|57.8|58.52|57.82|58.53|57.83|58.49|57.79|6
1656260240000|2022-06-26 16:17:20|58.51|57.81|58.51|57.81|58.52|57.82|58.51|57.81|3
1656260250000|2022-06-26 16:17:30|58.52|57.82|58.53|57.83|58.53|57.83|58.49|57.79|10
1656260260000|2022-06-26 16:17:40|58.54|57.84|58.54|57.84|58.55|57.85|58.53|57.83|9
1656260270000|2022-06-26 16:17:50|58.53|57.83|58.53|57.83|58.53|57.83|58.53|57.83|1
1656260280000|2022-06-26 16:18:00|58.54|57.84|58.54|57.84|58.54|57.84|58.54|57.84|1
1656260290000|2022-06-26 16:18:10|58.55|57.85|58.57|57.87|58.58|57.88|58.54|57.84|15
1656260300000|2022-06-26 16:18:20|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|6
1656260310000|2022-06-26 16:18:30|58.6|57.9|58.68|57.98|58.68|57.98|58.6|57.9|9
1656260320000|2022-06-26 16:18:40|58.67|57.97|58.68|57.98|58.69|57.99|58.67|57.97|11
1656260330000|2022-06-26 16:18:50|58.69|57.99|58.7|58|58.7|58|58.69|57.99|6
1656260340000|2022-06-26 16:19:00|58.69|57.99|58.7|58|58.71|58.01|58.69|57.99|16
1656260350000|2022-06-26 16:19:10|58.69|57.99|58.68|57.98|58.7|58|58.68|57.98|8
1656260360000|2022-06-26 16:19:20|58.69|57.99|58.7|58|58.7|58|58.69|57.99|6
1656260370000|2022-06-26 16:19:30|58.71|58.01|58.71|58.01|58.71|58.01|58.7|58|13
1656260380000|2022-06-26 16:19:40|58.7|58|58.71|58.01|58.71|58.01|58.7|58|8
1656260390000|2022-06-26 16:19:50|58.7|58|58.69|57.99|58.7|58|58.69|57.99|2
1656260400000|2022-06-26 16:20:00|58.7|58|58.72|58.02|58.72|58.02|58.7|58|3
1656260410000|2022-06-26 16:20:10|58.71|58.01|58.71|58.01|58.72|58.02|58.7|58|7
1656260420000|2022-06-26 16:20:20|58.72|58.02|58.72|58.02|58.72|58.02|58.71|58.01|5
1656260430000|2022-06-26 16:20:30|58.73|58.03|58.8|58.1|58.81|58.11|58.73|58.03|10
1656260440000|2022-06-26 16:20:40|58.82|58.12|58.86|58.16|58.86|58.16|58.81|58.11|8
1656260450000|2022-06-26 16:20:50|58.85|58.15|58.84|58.14|58.86|58.16|58.83|58.13|6
1656260460000|2022-06-26 16:21:00|58.85|58.15|58.81|58.11|58.85|58.15|58.81|58.11|9
1656260470000|2022-06-26 16:21:10|58.8|58.1|58.79|58.09|58.81|58.11|58.78|58.08|5
1656260480000|2022-06-26 16:21:20|58.78|58.08|58.78|58.08|58.79|58.09|58.77|58.07|9
1656260490000|2022-06-26 16:21:30|58.77|58.07|58.77|58.07|58.78|58.08|58.76|58.06|7
1656260500000|2022-06-26 16:21:40|58.76|58.06|58.77|58.07|58.78|58.08|58.76|58.06|4
1656260510000|2022-06-26 16:21:50|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|2
1656260530000|2022-06-26 16:22:10|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|2
1656260540000|2022-06-26 16:22:20|58.78|58.08|58.79|58.09|58.79|58.09|58.78|58.08|2
1656260550000|2022-06-26 16:22:30|58.8|58.1|58.82|58.12|58.82|58.12|58.8|58.1|3
1656260560000|2022-06-26 16:22:40|58.83|58.13|58.83|58.13|58.83|58.13|58.83|58.13|1
1656260580000|2022-06-26 16:23:00|58.84|58.14|58.84|58.14|58.84|58.14|58.83|58.13|11
1656260590000|2022-06-26 16:23:10|58.85|58.15|58.88|58.18|58.88|58.18|58.85|58.15|4
1656260600000|2022-06-26 16:23:20|58.89|58.19|58.88|58.18|58.89|58.19|58.88|58.18|4
1656260610000|2022-06-26 16:23:30|58.89|58.19|58.89|58.19|58.9|58.2|58.89|58.19|5
1656260620000|2022-06-26 16:23:40|58.9|58.2|58.9|58.2|58.9|58.2|58.9|58.2|1
1656260630000|2022-06-26 16:23:50|58.89|58.19|58.87|58.17|58.89|58.19|58.86|58.16|8
1656260640000|2022-06-26 16:24:00|58.88|58.18|58.88|58.18|58.89|58.19|58.88|58.18|3
1656260650000|2022-06-26 16:24:10|58.89|58.19|58.9|58.2|58.9|58.2|58.88|58.18|6
1656260660000|2022-06-26 16:24:20|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656260670000|2022-06-26 16:24:30|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|2
1656260680000|2022-06-26 16:24:40|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|6
1656260690000|2022-06-26 16:24:50|58.96|58.26|58.94|58.24|58.96|58.26|58.94|58.24|4
1656260710000|2022-06-26 16:25:10|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656260720000|2022-06-26 16:25:20|58.92|58.22|58.91|58.21|58.93|58.23|58.9|58.2|12
1656260730000|2022-06-26 16:25:30|58.9|58.2|58.9|58.2|58.91|58.21|58.9|58.2|7
1656260740000|2022-06-26 16:25:40|58.89|58.19|58.9|58.2|58.92|58.22|58.89|58.19|10
1656260760000|2022-06-26 16:26:00|58.89|58.19|58.89|58.19|58.89|58.19|58.89|58.19|1
1656260770000|2022-06-26 16:26:10|58.9|58.2|58.92|58.22|58.92|58.22|58.9|58.2|3
1656260780000|2022-06-26 16:26:20|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656260790000|2022-06-26 16:26:30|58.9|58.2|58.91|58.21|58.92|58.22|58.9|58.2|6
1656260800000|2022-06-26 16:26:40|58.92|58.22|58.96|58.26|58.96|58.26|58.92|58.22|5
1656260810000|2022-06-26 16:26:50|58.95|58.25|58.93|58.23|58.96|58.26|58.93|58.23|8
1656260820000|2022-06-26 16:27:00|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|4
1656260830000|2022-06-26 16:27:10|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|2
1656260840000|2022-06-26 16:27:20|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|8
1656260850000|2022-06-26 16:27:30|58.94|58.24|58.94|58.24|58.94|58.24|58.93|58.23|5
1656260860000|2022-06-26 16:27:40|58.95|58.25|58.96|58.26|58.96|58.26|58.94|58.24|4
1656260870000|2022-06-26 16:27:50|58.95|58.25|58.94|58.24|58.95|58.25|58.93|58.23|12
1656260880000|2022-06-26 16:28:00|58.93|58.23|58.92|58.22|58.94|58.24|58.92|58.22|4
1656260890000|2022-06-26 16:28:10|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|8
1656260900000|2022-06-26 16:28:20|58.91|58.21|58.89|58.19|58.91|58.21|58.89|58.19|3
1656260910000|2022-06-26 16:28:30|58.88|58.18|58.88|58.18|58.89|58.19|58.88|58.18|5
1656260920000|2022-06-26 16:28:40|58.87|58.17|58.87|58.17|58.88|58.18|58.87|58.17|3
1656260930000|2022-06-26 16:28:50|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|4
1656260940000|2022-06-26 16:29:00|58.88|58.18|58.88|58.18|58.88|58.18|58.87|58.17|7
1656260950000|2022-06-26 16:29:10|58.87|58.17|58.88|58.18|58.88|58.18|58.86|58.16|6
1656260960000|2022-06-26 16:29:20|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|2
1656260970000|2022-06-26 16:29:30|58.91|58.21|58.91|58.21|58.92|58.22|58.9|58.2|7
1656260980000|2022-06-26 16:29:40|58.9|58.2|58.91|58.21|58.91|58.21|58.9|58.2|10
1656260990000|2022-06-26 16:29:50|58.9|58.2|58.9|58.2|58.91|58.21|58.9|58.2|5
1656261000000|2022-06-26 16:30:00|58.89|58.19|58.89|58.19|58.89|58.19|58.89|58.19|1
1656261010000|2022-06-26 16:30:10|58.87|58.17|58.85|58.15|58.87|58.17|58.85|58.15|5
1656261020000|2022-06-26 16:30:20|58.84|58.14|58.85|58.15|58.86|58.16|58.84|58.14|10
1656261040000|2022-06-26 16:30:40|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656261050000|2022-06-26 16:30:50|58.86|58.16|58.86|58.16|58.86|58.16|58.86|58.16|1
1656261060000|2022-06-26 16:31:00|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|2
1656261070000|2022-06-26 16:31:10|58.87|58.17|58.86|58.16|58.87|58.17|58.86|58.16|2
1656261080000|2022-06-26 16:31:20|58.87|58.17|58.87|58.17|58.87|58.17|58.86|58.16|5
1656261090000|2022-06-26 16:31:30|58.86|58.16|58.86|58.16|58.87|58.17|58.86|58.16|3
1656261100000|2022-06-26 16:31:40|58.87|58.17|58.87|58.17|58.87|58.17|58.86|58.16|3
1656261110000|2022-06-26 16:31:50|58.86|58.16|58.84|58.14|58.86|58.16|58.84|58.14|3
1656261120000|2022-06-26 16:32:00|58.83|58.13|58.83|58.13|58.83|58.13|58.83|58.13|1
1656261150000|2022-06-26 16:32:30|58.82|58.12|58.81|58.11|58.82|58.12|58.81|58.11|6
1656261160000|2022-06-26 16:32:40|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|2
1656261170000|2022-06-26 16:32:50|58.8|58.1|58.8|58.1|58.81|58.11|58.8|58.1|3
1656261180000|2022-06-26 16:33:00|58.81|58.11|58.78|58.08|58.81|58.11|58.78|58.08|4
1656261190000|2022-06-26 16:33:10|58.79|58.09|58.77|58.07|58.79|58.09|58.77|58.07|3
1656261200000|2022-06-26 16:33:20|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|2
1656261210000|2022-06-26 16:33:30|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|4
1656261220000|2022-06-26 16:33:40|58.76|58.06|58.77|58.07|58.77|58.07|58.76|58.06|4
1656261230000|2022-06-26 16:33:50|58.76|58.06|58.76|58.06|58.76|58.06|58.76|58.06|1
1656261240000|2022-06-26 16:34:00|58.75|58.05|58.76|58.06|58.76|58.06|58.75|58.05|2
1656261280000|2022-06-26 16:34:40|58.77|58.07|58.8|58.1|58.8|58.1|58.76|58.06|8
1656261290000|2022-06-26 16:34:50|58.81|58.11|58.82|58.12|58.82|58.12|58.81|58.11|2
1656261300000|2022-06-26 16:35:00|58.83|58.13|58.79|58.09|58.83|58.13|58.79|58.09|5
1656261310000|2022-06-26 16:35:10|58.8|58.1|58.8|58.1|58.8|58.1|58.79|58.09|3
1656261320000|2022-06-26 16:35:20|58.81|58.11|58.82|58.12|58.82|58.12|58.8|58.1|4
1656261340000|2022-06-26 16:35:40|58.81|58.11|58.82|58.12|58.82|58.12|58.81|58.11|2
1656261350000|2022-06-26 16:35:50|58.83|58.13|58.85|58.15|58.85|58.15|58.83|58.13|3
1656261360000|2022-06-26 16:36:00|58.84|58.14|58.85|58.15|58.85|58.15|58.84|58.14|4
1656261370000|2022-06-26 16:36:10|58.86|58.16|58.89|58.19|58.89|58.19|58.85|58.15|6
1656261380000|2022-06-26 16:36:20|58.88|58.18|58.92|58.22|58.93|58.23|58.88|58.18|11
1656261390000|2022-06-26 16:36:30|58.91|58.21|58.91|58.21|58.92|58.22|58.91|58.21|11
1656261410000|2022-06-26 16:36:50|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656261420000|2022-06-26 16:37:00|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|6
1656261450000|2022-06-26 16:37:30|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|4
1656261460000|2022-06-26 16:37:40|58.93|58.23|58.94|58.24|58.95|58.25|58.92|58.22|6
1656261470000|2022-06-26 16:37:50|58.95|58.25|58.91|58.21|58.95|58.25|58.91|58.21|7
1656261480000|2022-06-26 16:38:00|58.9|58.2|58.91|58.21|58.91|58.21|58.9|58.2|6
1656261490000|2022-06-26 16:38:10|58.92|58.22|58.94|58.24|58.94|58.24|58.92|58.22|7
1656261500000|2022-06-26 16:38:20|58.93|58.23|58.94|58.24|58.94|58.24|58.93|58.23|4
1656261510000|2022-06-26 16:38:30|58.93|58.23|58.93|58.23|58.94|58.24|58.93|58.23|15
1656261520000|2022-06-26 16:38:40|58.94|58.24|59.01|58.31|59.04|58.34|58.94|58.24|17
1656261530000|2022-06-26 16:38:50|59|58.3|59.01|58.31|59.02|58.32|59|58.3|8
1656261540000|2022-06-26 16:39:00|59|58.3|58.95|58.25|59|58.3|58.94|58.24|14
1656261550000|2022-06-26 16:39:10|58.94|58.24|58.93|58.23|58.95|58.25|58.93|58.23|15
1656261560000|2022-06-26 16:39:20|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|4
1656261570000|2022-06-26 16:39:30|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|10
1656261580000|2022-06-26 16:39:40|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656261590000|2022-06-26 16:39:50|58.91|58.21|58.92|58.22|58.92|58.22|58.91|58.21|2
1656261600000|2022-06-26 16:40:00|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|6
1656261610000|2022-06-26 16:40:10|58.93|58.23|58.92|58.22|58.93|58.23|58.92|58.22|6
1656261620000|2022-06-26 16:40:20|58.93|58.23|58.94|58.24|58.94|58.24|58.92|58.22|4
1656261630000|2022-06-26 16:40:30|58.93|58.23|58.94|58.24|58.95|58.25|58.93|58.23|4
1656261640000|2022-06-26 16:40:40|58.95|58.25|58.95|58.25|58.95|58.25|58.94|58.24|5
1656261650000|2022-06-26 16:40:50|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|2
1656261660000|2022-06-26 16:41:00|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656261680000|2022-06-26 16:41:20|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656261690000|2022-06-26 16:41:30|58.93|58.23|58.93|58.23|58.94|58.24|58.92|58.22|13
1656261700000|2022-06-26 16:41:40|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|4
1656261710000|2022-06-26 16:41:50|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|7
1656261720000|2022-06-26 16:42:00|58.95|58.25|58.95|58.25|58.95|58.25|58.95|58.25|1
1656261730000|2022-06-26 16:42:10|58.96|58.26|58.96|58.26|58.96|58.26|58.96|58.26|1
1656261780000|2022-06-26 16:43:00|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|8
1656261790000|2022-06-26 16:43:10|58.97|58.27|58.98|58.28|58.98|58.28|58.96|58.26|4
1656261800000|2022-06-26 16:43:20|58.97|58.27|58.96|58.26|58.97|58.27|58.96|58.26|2
1656261810000|2022-06-26 16:43:30|58.97|58.27|58.97|58.27|58.98|58.28|58.97|58.27|5
1656261820000|2022-06-26 16:43:40|58.98|58.28|58.97|58.27|58.98|58.28|58.97|58.27|2
1656261850000|2022-06-26 16:44:10|58.96|58.26|58.97|58.27|58.97|58.27|58.96|58.26|2
1656261860000|2022-06-26 16:44:20|58.96|58.26|58.96|58.26|58.96|58.26|58.95|58.25|5
1656261870000|2022-06-26 16:44:30|58.95|58.25|58.96|58.26|58.96|58.26|58.95|58.25|2
1656261890000|2022-06-26 16:44:50|58.97|58.27|58.98|58.28|58.98|58.28|58.96|58.26|8
1656261900000|2022-06-26 16:45:00|58.97|58.27|58.96|58.26|58.97|58.27|58.95|58.25|4
1656261910000|2022-06-26 16:45:10|58.97|58.27|58.97|58.27|58.97|58.27|58.96|58.26|5
1656261920000|2022-06-26 16:45:20|58.96|58.26|58.99|58.29|59|58.3|58.96|58.26|10
1656261930000|2022-06-26 16:45:30|59|58.3|59|58.3|59|58.3|59|58.3|1
1656261940000|2022-06-26 16:45:40|59.01|58.31|59.04|58.34|59.04|58.34|59|58.3|8
1656261950000|2022-06-26 16:45:50|59.05|58.35|59.06|58.36|59.06|58.36|59.05|58.35|2
1656261960000|2022-06-26 16:46:00|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|2
1656261970000|2022-06-26 16:46:10|59.09|58.39|59.07|58.37|59.09|58.39|59.07|58.37|3
1656261980000|2022-06-26 16:46:20|59.08|58.38|59.08|58.38|59.08|58.38|59.08|58.38|1
1656261990000|2022-06-26 16:46:30|59.07|58.37|59.06|58.36|59.07|58.37|59.06|58.36|2
1656262000000|2022-06-26 16:46:40|59.05|58.35|59.07|58.37|59.07|58.37|59.05|58.35|3
1656262020000|2022-06-26 16:47:00|59.08|58.38|59.07|58.37|59.08|58.38|59.07|58.37|4
1656262030000|2022-06-26 16:47:10|59.06|58.36|59.06|58.36|59.07|58.37|59.06|58.36|3
1656262040000|2022-06-26 16:47:20|59.05|58.35|59.05|58.35|59.05|58.35|59.04|58.34|3
1656262050000|2022-06-26 16:47:30|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656262060000|2022-06-26 16:47:40|59.03|58.33|59.01|58.31|59.04|58.34|59.01|58.31|6
1656262070000|2022-06-26 16:47:50|59|58.3|59|58.3|59|58.3|59|58.3|1
1656262080000|2022-06-26 16:48:00|58.99|58.29|59|58.3|59.01|58.31|58.99|58.29|6
1656262090000|2022-06-26 16:48:10|59.01|58.31|58.99|58.29|59.01|58.31|58.99|58.29|5
1656262100000|2022-06-26 16:48:20|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656262110000|2022-06-26 16:48:30|58.99|58.29|59|58.3|59|58.3|58.99|58.29|2
1656262120000|2022-06-26 16:48:40|58.99|58.29|58.99|58.29|58.99|58.29|58.99|58.29|1
1656262130000|2022-06-26 16:48:50|58.98|58.28|58.98|58.28|58.98|58.28|58.98|58.28|1
1656262140000|2022-06-26 16:49:00|58.97|58.27|58.98|58.28|58.98|58.28|58.97|58.27|2
1656262160000|2022-06-26 16:49:20|58.97|58.27|58.97|58.27|58.98|58.28|58.96|58.26|11
1656262170000|2022-06-26 16:49:30|58.98|58.28|58.98|58.28|58.98|58.28|58.97|58.27|11
1656262180000|2022-06-26 16:49:40|58.99|58.29|59.04|58.34|59.04|58.34|58.99|58.29|6
1656262200000|2022-06-26 16:50:00|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|2
1656262210000|2022-06-26 16:50:10|59.03|58.33|59.02|58.32|59.03|58.33|59.02|58.32|4
1656262220000|2022-06-26 16:50:20|59.03|58.33|59.03|58.33|59.03|58.33|59.03|58.33|1
1656262230000|2022-06-26 16:50:30|59.02|58.32|59.03|58.33|59.03|58.33|59.02|58.32|4
1656262240000|2022-06-26 16:50:40|59.04|58.34|59.06|58.36|59.06|58.36|59.04|58.34|5
1656262250000|2022-06-26 16:50:50|59.07|58.37|59.07|58.37|59.07|58.37|59.06|58.36|7
1656262260000|2022-06-26 16:51:00|59.06|58.36|59.07|58.37|59.07|58.37|59.06|58.36|2
1656262270000|2022-06-26 16:51:10|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|6
1656262280000|2022-06-26 16:51:20|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656262290000|2022-06-26 16:51:30|59.07|58.37|59.06|58.36|59.07|58.37|59.06|58.36|2
1656262300000|2022-06-26 16:51:40|59.07|58.37|59.07|58.37|59.07|58.37|59.07|58.37|1
1656262310000|2022-06-26 16:51:50|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656262320000|2022-06-26 16:52:00|59.07|58.37|59.07|58.37|59.07|58.37|59.07|58.37|1
1656262330000|2022-06-26 16:52:10|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|2
1656262340000|2022-06-26 16:52:20|59.06|58.36|59.09|58.39|59.09|58.39|59.05|58.35|6
1656262350000|2022-06-26 16:52:30|59.08|58.38|59.08|58.38|59.08|58.38|59.07|58.37|3
1656262360000|2022-06-26 16:52:40|59.07|58.37|59.06|58.36|59.08|58.38|59.06|58.36|4
1656262400000|2022-06-26 16:53:20|59.05|58.35|59.06|58.36|59.06|58.36|59.05|58.35|2
1656262410000|2022-06-26 16:53:30|59.05|58.35|59.02|58.32|59.05|58.35|59.02|58.32|6
1656262420000|2022-06-26 16:53:40|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|4
1656262430000|2022-06-26 16:53:50|59.05|58.35|59.04|58.34|59.05|58.35|59.04|58.34|2
1656262440000|2022-06-26 16:54:00|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|3
1656262460000|2022-06-26 16:54:20|59.04|58.34|59.07|58.37|59.07|58.37|59.04|58.34|6
1656262470000|2022-06-26 16:54:30|59.06|58.36|59.06|58.36|59.06|58.36|59.06|58.36|1
1656262500000|2022-06-26 16:55:00|59.07|58.37|59.06|58.36|59.07|58.37|59.06|58.36|2
1656262510000|2022-06-26 16:55:10|59.07|58.37|59.08|58.38|59.08|58.38|59.07|58.37|4
1656262520000|2022-06-26 16:55:20|59.07|58.37|59.09|58.39|59.09|58.39|59.07|58.37|7
1656262530000|2022-06-26 16:55:30|59.08|58.38|59.07|58.37|59.09|58.39|59.07|58.37|12
1656262540000|2022-06-26 16:55:40|59.06|58.36|59.05|58.35|59.06|58.36|59.05|58.35|2
1656262550000|2022-06-26 16:55:50|59.04|58.34|59.05|58.35|59.05|58.35|59.04|58.34|2
1656262560000|2022-06-26 16:56:00|59.06|58.36|59.06|58.36|59.06|58.36|59.05|58.35|3
1656262590000|2022-06-26 16:56:30|59.05|58.35|59.05|58.35|59.05|58.35|59.04|58.34|3
1656262600000|2022-06-26 16:56:40|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656262610000|2022-06-26 16:56:50|59.05|58.35|59.05|58.35|59.05|58.35|59.05|58.35|1
1656262630000|2022-06-26 16:57:10|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656262640000|2022-06-26 16:57:20|59.03|58.33|59.04|58.34|59.04|58.34|59.03|58.33|6
1656262650000|2022-06-26 16:57:30|59.05|58.35|59.03|58.33|59.05|58.35|59.03|58.33|3
1656262670000|2022-06-26 16:57:50|59.04|58.34|59.04|58.34|59.04|58.34|59.03|58.33|3
1656262690000|2022-06-26 16:58:10|59.03|58.33|59.03|58.33|59.04|58.34|59.03|58.33|3
1656262700000|2022-06-26 16:58:20|59.04|58.34|59.04|58.34|59.04|58.34|59.04|58.34|1
1656262710000|2022-06-26 16:58:30|59.03|58.33|59.02|58.32|59.04|58.34|59.02|58.32|6
1656262720000|2022-06-26 16:58:40|59.01|58.31|58.98|58.28|59.01|58.31|58.98|58.28|4
1656262730000|2022-06-26 16:58:50|58.97|58.27|58.94|58.24|58.97|58.27|58.94|58.24|4
1656262740000|2022-06-26 16:59:00|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656262750000|2022-06-26 16:59:10|58.92|58.22|58.83|58.13|58.92|58.22|58.82|58.12|13
1656262760000|2022-06-26 16:59:20|58.82|58.12|58.87|58.17|58.87|58.17|58.81|58.11|14
1656262770000|2022-06-26 16:59:30|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|6
1656262780000|2022-06-26 16:59:40|58.86|58.16|58.86|58.16|58.87|58.17|58.86|58.16|3
1656262790000|2022-06-26 16:59:50|58.87|58.17|58.89|58.19|58.89|58.19|58.86|58.16|7
1656262800000|2022-06-26 17:00:00|58.88|58.18|58.87|58.17|58.88|58.18|58.87|58.17|10
1656262810000|2022-06-26 17:00:10|58.88|58.18|58.88|58.18|58.89|58.19|58.87|58.17|7
1656262820000|2022-06-26 17:00:20|58.89|58.19|58.85|58.15|58.89|58.19|58.83|58.13|11
1656262830000|2022-06-26 17:00:30|58.84|58.14|58.75|58.05|58.84|58.14|58.73|58.03|12
1656262840000|2022-06-26 17:00:40|58.76|58.06|58.81|58.11|58.82|58.12|58.76|58.06|12
1656262850000|2022-06-26 17:00:50|58.82|58.12|58.81|58.11|58.82|58.12|58.79|58.09|8
1656262860000|2022-06-26 17:01:00|58.82|58.12|58.81|58.11|58.82|58.12|58.81|58.11|6
1656262890000|2022-06-26 17:01:30|58.82|58.12|58.82|58.12|58.82|58.12|58.82|58.12|1
1656262900000|2022-06-26 17:01:40|58.84|58.14|58.86|58.16|58.86|58.16|58.84|58.14|3
1656262910000|2022-06-26 17:01:50|58.87|58.17|58.89|58.19|58.89|58.19|58.86|58.16|9
1656262920000|2022-06-26 17:02:00|58.9|58.2|58.9|58.2|58.92|58.22|58.9|58.2|6
1656262930000|2022-06-26 17:02:10|58.91|58.21|58.86|58.16|58.91|58.21|58.86|58.16|9
1656262940000|2022-06-26 17:02:20|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|2
1656262950000|2022-06-26 17:02:30|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|2
1656262960000|2022-06-26 17:02:40|58.85|58.15|58.84|58.14|58.85|58.15|58.84|58.14|4
1656262980000|2022-06-26 17:03:00|58.85|58.15|58.87|58.17|58.87|58.17|58.85|58.15|9
1656262990000|2022-06-26 17:03:10|58.88|58.18|58.88|58.18|58.88|58.18|58.88|58.18|1
1656263000000|2022-06-26 17:03:20|58.87|58.17|58.88|58.18|58.88|58.18|58.87|58.17|2
1656263010000|2022-06-26 17:03:30|58.87|58.17|58.89|58.19|58.89|58.19|58.87|58.17|3
1656263030000|2022-06-26 17:03:50|58.9|58.2|58.91|58.21|58.91|58.21|58.9|58.2|2
1656263040000|2022-06-26 17:04:00|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656263050000|2022-06-26 17:04:10|58.91|58.21|58.9|58.2|58.91|58.21|58.9|58.2|6
1656263070000|2022-06-26 17:04:30|58.91|58.21|58.9|58.2|58.91|58.21|58.9|58.2|8
1656263080000|2022-06-26 17:04:40|58.91|58.21|58.91|58.21|58.91|58.21|58.9|58.2|9
1656263090000|2022-06-26 17:04:50|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656263110000|2022-06-26 17:05:10|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656263120000|2022-06-26 17:05:20|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656263130000|2022-06-26 17:05:30|58.93|58.23|58.92|58.22|58.93|58.23|58.91|58.21|9
1656263140000|2022-06-26 17:05:40|58.91|58.21|58.92|58.22|58.92|58.22|58.91|58.21|4
1656263150000|2022-06-26 17:05:50|58.93|58.23|58.93|58.23|58.93|58.23|58.92|58.22|5
1656263160000|2022-06-26 17:06:00|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|2
1656263170000|2022-06-26 17:06:10|58.92|58.22|58.91|58.21|58.92|58.22|58.91|58.21|4
1656263180000|2022-06-26 17:06:20|58.92|58.22|58.91|58.21|58.92|58.22|58.91|58.21|6
1656263200000|2022-06-26 17:06:40|58.92|58.22|58.92|58.22|58.92|58.22|58.91|58.21|3
1656263210000|2022-06-26 17:06:50|58.91|58.21|58.91|58.21|58.92|58.22|58.91|58.21|5
1656263220000|2022-06-26 17:07:00|58.92|58.22|58.93|58.23|58.93|58.23|58.92|58.22|2
1656263230000|2022-06-26 17:07:10|58.94|58.24|58.93|58.23|58.94|58.24|58.93|58.23|4
1656263240000|2022-06-26 17:07:20|58.94|58.24|58.94|58.24|58.95|58.25|58.94|58.24|3
1656263250000|2022-06-26 17:07:30|58.95|58.25|58.94|58.24|58.95|58.25|58.94|58.24|4
1656263260000|2022-06-26 17:07:40|58.93|58.23|58.93|58.23|58.93|58.23|58.93|58.23|1
1656263280000|2022-06-26 17:08:00|58.94|58.24|58.95|58.25|58.95|58.25|58.94|58.24|2
1656263290000|2022-06-26 17:08:10|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656263310000|2022-06-26 17:08:30|58.93|58.23|58.93|58.23|58.94|58.24|58.93|58.23|5
1656263330000|2022-06-26 17:08:50|58.92|58.22|58.91|58.21|58.92|58.22|58.91|58.21|2
1656263380000|2022-06-26 17:09:40|58.9|58.2|58.91|58.21|58.91|58.21|58.9|58.2|4
1656263390000|2022-06-26 17:09:50|58.92|58.22|58.92|58.22|58.92|58.22|58.91|58.21|5
1656263410000|2022-06-26 17:10:10|58.93|58.23|58.92|58.22|58.93|58.23|58.91|58.21|4
1656263420000|2022-06-26 17:10:20|58.91|58.21|58.92|58.22|58.92|58.22|58.91|58.21|2
1656263430000|2022-06-26 17:10:30|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656263450000|2022-06-26 17:10:50|58.9|58.2|58.9|58.2|58.9|58.2|58.9|58.2|1
1656263460000|2022-06-26 17:11:00|58.89|58.19|58.88|58.18|58.9|58.2|58.88|58.18|4
1656263470000|2022-06-26 17:11:10|58.89|58.19|58.88|58.18|58.89|58.19|58.88|58.18|2
1656263480000|2022-06-26 17:11:20|58.87|58.17|58.82|58.12|58.87|58.17|58.82|58.12|10
1656263490000|2022-06-26 17:11:30|58.81|58.11|58.84|58.14|58.84|58.14|58.81|58.11|4
1656263500000|2022-06-26 17:11:40|58.85|58.15|58.85|58.15|58.85|58.15|58.85|58.15|1
1656263510000|2022-06-26 17:11:50|58.84|58.14|58.85|58.15|58.85|58.15|58.84|58.14|2
1656263530000|2022-06-26 17:12:10|58.84|58.14|58.84|58.14|58.84|58.14|58.84|58.14|1
1656263540000|2022-06-26 17:12:20|58.85|58.15|58.85|58.15|58.87|58.17|58.85|58.15|7
1656263550000|2022-06-26 17:12:30|58.86|58.16|58.86|58.16|58.86|58.16|58.86|58.16|1
1656263560000|2022-06-26 17:12:40|58.85|58.15|58.85|58.15|58.86|58.16|58.85|58.15|3
1656263580000|2022-06-26 17:13:00|58.84|58.14|58.81|58.11|58.84|58.14|58.81|58.11|4
1656263590000|2022-06-26 17:13:10|58.82|58.12|58.79|58.09|58.82|58.12|58.79|58.09|6
1656263600000|2022-06-26 17:13:20|58.77|58.07|58.73|58.03|58.78|58.08|58.73|58.03|11
1656263610000|2022-06-26 17:13:30|58.72|58.02|58.73|58.03|58.74|58.04|58.72|58.02|4
1656263620000|2022-06-26 17:13:40|58.74|58.04|58.77|58.07|58.77|58.07|58.74|58.04|4
1656263630000|2022-06-26 17:13:50|58.76|58.06|58.76|58.06|58.76|58.06|58.76|58.06|1
1656263640000|2022-06-26 17:14:00|58.75|58.05|58.75|58.05|58.76|58.06|58.75|58.05|5
1656263650000|2022-06-26 17:14:10|58.74|58.04|58.74|58.04|58.75|58.05|58.74|58.04|3
1656263660000|2022-06-26 17:14:20|58.75|58.05|58.73|58.03|58.75|58.05|58.73|58.03|3
1656263670000|2022-06-26 17:14:30|58.74|58.04|58.74|58.04|58.74|58.04|58.73|58.03|3
1656263680000|2022-06-26 17:14:40|58.73|58.03|58.72|58.02|58.73|58.03|58.72|58.02|2
1656263700000|2022-06-26 17:15:00|58.71|58.01|58.71|58.01|58.72|58.02|58.71|58.01|3
1656263710000|2022-06-26 17:15:10|58.7|58|58.7|58|58.7|58|58.7|58|1
1656263720000|2022-06-26 17:15:20|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|4
1656263730000|2022-06-26 17:15:30|58.69|57.99|58.71|58.01|58.71|58.01|58.69|57.99|7
1656263760000|2022-06-26 17:16:00|58.72|58.02|58.72|58.02|58.72|58.02|58.72|58.02|1
1656263770000|2022-06-26 17:16:10|58.73|58.03|58.73|58.03|58.73|58.03|58.72|58.02|3
1656263780000|2022-06-26 17:16:20|58.72|58.02|58.73|58.03|58.73|58.03|58.72|58.02|6
1656263790000|2022-06-26 17:16:30|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|4
1656263800000|2022-06-26 17:16:40|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|2
1656263810000|2022-06-26 17:16:50|58.74|58.04|58.75|58.05|58.75|58.05|58.74|58.04|2
1656263820000|2022-06-26 17:17:00|58.74|58.04|58.74|58.04|58.74|58.04|58.74|58.04|1
1656263840000|2022-06-26 17:17:20|58.75|58.05|58.74|58.04|58.75|58.05|58.74|58.04|2
1656263860000|2022-06-26 17:17:40|58.75|58.05|58.75|58.05|58.75|58.05|58.75|58.05|1
1656263870000|2022-06-26 17:17:50|58.74|58.04|58.74|58.04|58.74|58.04|58.74|58.04|1
1656263880000|2022-06-26 17:18:00|58.73|58.03|58.73|58.03|58.73|58.03|58.73|58.03|1
1656263890000|2022-06-26 17:18:10|58.72|58.02|58.71|58.01|58.73|58.03|58.7|58|6
1656263900000|2022-06-26 17:18:20|58.7|58|58.65|57.95|58.7|58|58.65|57.95|4
1656263920000|2022-06-26 17:18:40|58.66|57.96|58.69|57.99|58.69|57.99|58.66|57.96|4
1656263930000|2022-06-26 17:18:50|58.68|57.98|58.67|57.97|58.68|57.98|58.67|57.97|6
1656263940000|2022-06-26 17:19:00|58.68|57.98|58.64|57.94|58.68|57.98|58.64|57.94|8
1656263950000|2022-06-26 17:19:10|58.65|57.95|58.65|57.95|58.65|57.95|58.64|57.94|7
1656263960000|2022-06-26 17:19:20|58.66|57.96|58.67|57.97|58.67|57.97|58.65|57.95|4
1656263970000|2022-06-26 17:19:30|58.68|57.98|58.68|57.98|58.68|57.98|58.68|57.98|1
1656263980000|2022-06-26 17:19:40|58.67|57.97|58.66|57.96|58.68|57.98|58.66|57.96|4
1656263990000|2022-06-26 17:19:50|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|6
1656264000000|2022-06-26 17:20:00|58.67|57.97|58.67|57.97|58.67|57.97|58.66|57.96|5
1656264010000|2022-06-26 17:20:10|58.66|57.96|58.66|57.96|58.67|57.97|58.66|57.96|5
1656264020000|2022-06-26 17:20:20|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|2
1656264030000|2022-06-26 17:20:30|58.66|57.96|58.64|57.94|58.66|57.96|58.64|57.94|3
1656264040000|2022-06-26 17:20:40|58.63|57.93|58.63|57.93|58.64|57.94|58.62|57.92|11
1656264050000|2022-06-26 17:20:50|58.64|57.94|58.64|57.94|58.64|57.94|58.63|57.93|5
1656264060000|2022-06-26 17:21:00|58.63|57.93|58.64|57.94|58.64|57.94|58.63|57.93|2
1656264070000|2022-06-26 17:21:10|58.65|57.95|58.65|57.95|58.66|57.96|58.65|57.95|3
1656264080000|2022-06-26 17:21:20|58.66|57.96|58.66|57.96|58.66|57.96|58.65|57.95|5
1656264090000|2022-06-26 17:21:30|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|2
1656264100000|2022-06-26 17:21:40|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|2
1656264110000|2022-06-26 17:21:50|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|3
1656264130000|2022-06-26 17:22:10|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656264140000|2022-06-26 17:22:20|58.64|57.94|58.64|57.94|58.64|57.94|58.63|57.93|9
1656264150000|2022-06-26 17:22:30|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|2
1656264160000|2022-06-26 17:22:40|58.65|57.95|58.63|57.93|58.65|57.95|58.63|57.93|3
1656264180000|2022-06-26 17:23:00|58.64|57.94|58.64|57.94|58.64|57.94|58.64|57.94|1
1656264190000|2022-06-26 17:23:10|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656264200000|2022-06-26 17:23:20|58.62|57.92|58.52|57.82|58.63|57.93|58.5|57.8|19
1656264210000|2022-06-26 17:23:30|58.51|57.81|58.49|57.79|58.52|57.82|58.49|57.79|5
1656264220000|2022-06-26 17:23:40|58.48|57.78|58.43|57.73|58.49|57.79|58.43|57.73|10
1656264230000|2022-06-26 17:23:50|58.42|57.72|58.38|57.68|58.42|57.72|58.33|57.63|16
1656264240000|2022-06-26 17:24:00|58.37|57.67|58.37|57.67|58.41|57.71|58.37|57.67|9
1656264250000|2022-06-26 17:24:10|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|4
1656264260000|2022-06-26 17:24:20|58.38|57.68|58.39|57.69|58.4|57.7|58.38|57.68|4
1656264270000|2022-06-26 17:24:30|58.38|57.68|58.39|57.69|58.39|57.69|58.37|57.67|6
1656264280000|2022-06-26 17:24:40|58.4|57.7|58.4|57.7|58.41|57.71|58.38|57.68|10
1656264290000|2022-06-26 17:24:50|58.41|57.71|58.39|57.69|58.42|57.72|58.38|57.68|7
1656264300000|2022-06-26 17:25:00|58.38|57.68|58.42|57.72|58.44|57.74|58.38|57.68|12
1656264310000|2022-06-26 17:25:10|58.43|57.73|58.43|57.73|58.44|57.74|58.42|57.72|7
1656264320000|2022-06-26 17:25:20|58.42|57.72|58.41|57.71|58.42|57.72|58.4|57.7|4
1656264330000|2022-06-26 17:25:30|58.42|57.72|58.4|57.7|58.42|57.72|58.4|57.7|5
1656264340000|2022-06-26 17:25:40|58.39|57.69|58.38|57.68|58.4|57.7|58.38|57.68|4
1656264360000|2022-06-26 17:26:00|58.37|57.67|58.29|57.59|58.37|57.67|58.29|57.59|9
1656264370000|2022-06-26 17:26:10|58.28|57.58|58.27|57.57|58.29|57.59|58.23|57.53|16
1656264380000|2022-06-26 17:26:20|58.26|57.56|58.28|57.58|58.28|57.58|58.25|57.55|5
1656264390000|2022-06-26 17:26:30|58.27|57.57|58.27|57.57|58.27|57.57|58.27|57.57|1
1656264400000|2022-06-26 17:26:40|58.26|57.56|58.28|57.58|58.28|57.58|58.26|57.56|5
1656264410000|2022-06-26 17:26:50|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|4
1656264420000|2022-06-26 17:27:00|58.29|57.59|58.27|57.57|58.3|57.6|58.27|57.57|13
1656264430000|2022-06-26 17:27:10|58.26|57.56|58.25|57.55|58.26|57.56|58.24|57.54|4
1656264440000|2022-06-26 17:27:20|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|3
1656264450000|2022-06-26 17:27:30|58.25|57.55|58.26|57.56|58.26|57.56|58.25|57.55|2
1656264460000|2022-06-26 17:27:40|58.27|57.57|58.25|57.55|58.27|57.57|58.24|57.54|7
1656264470000|2022-06-26 17:27:50|58.24|57.54|58.23|57.53|58.26|57.56|58.22|57.52|14
1656264480000|2022-06-26 17:28:00|58.2|57.5|58.13|57.43|58.2|57.5|58.13|57.43|13
1656264490000|2022-06-26 17:28:10|58.12|57.42|58.12|57.42|58.15|57.45|58.12|57.42|10
1656264500000|2022-06-26 17:28:20|58.11|57.41|58.15|57.45|58.15|57.45|58.11|57.41|11
1656264510000|2022-06-26 17:28:30|58.14|57.44|58.12|57.42|58.14|57.44|58.12|57.42|7
1656264520000|2022-06-26 17:28:40|58.13|57.43|58.13|57.43|58.14|57.44|58.12|57.42|6
1656264530000|2022-06-26 17:28:50|58.14|57.44|58.16|57.46|58.16|57.46|58.14|57.44|9
1656264540000|2022-06-26 17:29:00|58.15|57.45|58.22|57.52|58.22|57.52|58.15|57.45|9
1656264550000|2022-06-26 17:29:10|58.23|57.53|58.25|57.55|58.28|57.58|58.22|57.52|12
1656264560000|2022-06-26 17:29:20|58.24|57.54|58.22|57.52|58.25|57.55|58.21|57.51|10
1656264570000|2022-06-26 17:29:30|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|2
1656264590000|2022-06-26 17:29:50|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|4
1656264600000|2022-06-26 17:30:00|58.21|57.51|58.19|57.49|58.21|57.51|58.18|57.48|9
1656264610000|2022-06-26 17:30:10|58.18|57.48|58.12|57.42|58.18|57.48|58.12|57.42|6
1656264620000|2022-06-26 17:30:20|58.13|57.43|58.13|57.43|58.13|57.43|58.12|57.42|3
1656264630000|2022-06-26 17:30:30|58.14|57.44|58.14|57.44|58.14|57.44|58.13|57.43|5
1656264640000|2022-06-26 17:30:40|58.15|57.45|58.16|57.46|58.16|57.46|58.15|57.45|2
1656264650000|2022-06-26 17:30:50|58.17|57.47|58.2|57.5|58.21|57.51|58.17|57.47|8
1656264660000|2022-06-26 17:31:00|58.21|57.51|58.24|57.54|58.24|57.54|58.21|57.51|4
1656264670000|2022-06-26 17:31:10|58.25|57.55|58.27|57.57|58.27|57.57|58.25|57.55|5
1656264680000|2022-06-26 17:31:20|58.26|57.56|58.27|57.57|58.29|57.59|58.26|57.56|8
1656264690000|2022-06-26 17:31:30|58.28|57.58|58.3|57.6|58.3|57.6|58.28|57.58|5
1656264700000|2022-06-26 17:31:40|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|6
1656264710000|2022-06-26 17:31:50|58.29|57.59|58.28|57.58|58.3|57.6|58.28|57.58|7
1656264720000|2022-06-26 17:32:00|58.29|57.59|58.27|57.57|58.29|57.59|58.27|57.57|5
1656264730000|2022-06-26 17:32:10|58.28|57.58|58.25|57.55|58.28|57.58|58.25|57.55|14
1656264750000|2022-06-26 17:32:30|58.24|57.54|58.23|57.53|58.24|57.54|58.23|57.53|2
1656264760000|2022-06-26 17:32:40|58.24|57.54|58.2|57.5|58.24|57.54|58.2|57.5|8
1656264770000|2022-06-26 17:32:50|58.19|57.49|58.17|57.47|58.2|57.5|58.17|57.47|6
1656264780000|2022-06-26 17:33:00|58.18|57.48|58.21|57.51|58.21|57.51|58.18|57.48|14
1656264790000|2022-06-26 17:33:10|58.22|57.52|58.25|57.55|58.25|57.55|58.22|57.52|10
1656264800000|2022-06-26 17:33:20|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|8
1656264810000|2022-06-26 17:33:30|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|10
1656264820000|2022-06-26 17:33:40|58.24|57.54|58.23|57.53|58.24|57.54|58.22|57.52|4
1656264830000|2022-06-26 17:33:50|58.22|57.52|58.24|57.54|58.24|57.54|58.22|57.52|7
1656264840000|2022-06-26 17:34:00|58.23|57.53|58.21|57.51|58.23|57.53|58.21|57.51|5
1656264850000|2022-06-26 17:34:10|58.22|57.52|58.23|57.53|58.23|57.53|58.22|57.52|2
1656264860000|2022-06-26 17:34:20|58.24|57.54|58.24|57.54|58.24|57.54|58.23|57.53|3
1656264870000|2022-06-26 17:34:30|58.23|57.53|58.25|57.55|58.25|57.55|58.23|57.53|5
1656264880000|2022-06-26 17:34:40|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|2
1656264890000|2022-06-26 17:34:50|58.24|57.54|58.26|57.56|58.26|57.56|58.24|57.54|3
1656264910000|2022-06-26 17:35:10|58.27|57.57|58.29|57.59|58.29|57.59|58.27|57.57|5
1656264920000|2022-06-26 17:35:20|58.28|57.58|58.28|57.58|58.29|57.59|58.28|57.58|13
1656264930000|2022-06-26 17:35:30|58.29|57.59|58.28|57.58|58.29|57.59|58.28|57.58|4
1656264940000|2022-06-26 17:35:40|58.27|57.57|58.25|57.55|58.27|57.57|58.25|57.55|3
1656264950000|2022-06-26 17:35:50|58.26|57.56|58.24|57.54|58.26|57.56|58.23|57.53|7
1656264960000|2022-06-26 17:36:00|58.23|57.53|58.25|57.55|58.25|57.55|58.22|57.52|5
1656264970000|2022-06-26 17:36:10|58.26|57.56|58.24|57.54|58.26|57.56|58.24|57.54|11
1656264980000|2022-06-26 17:36:20|58.23|57.53|58.28|57.58|58.31|57.61|58.23|57.53|14
1656264990000|2022-06-26 17:36:30|58.29|57.59|58.27|57.57|58.29|57.59|58.27|57.57|3
1656265000000|2022-06-26 17:36:40|58.28|57.58|58.28|57.58|58.28|57.58|58.28|57.58|1
1656265010000|2022-06-26 17:36:50|58.27|57.57|58.28|57.58|58.28|57.58|58.27|57.57|6
1656265040000|2022-06-26 17:37:20|58.27|57.57|58.27|57.57|58.28|57.58|58.27|57.57|9
1656265060000|2022-06-26 17:37:40|58.28|57.58|58.27|57.57|58.28|57.58|58.27|57.57|4
1656265070000|2022-06-26 17:37:50|58.28|57.58|58.28|57.58|58.29|57.59|58.28|57.58|7
1656265080000|2022-06-26 17:38:00|58.29|57.59|58.27|57.57|58.29|57.59|58.27|57.57|3
1656265090000|2022-06-26 17:38:10|58.28|57.58|58.28|57.58|58.28|57.58|58.28|57.58|1
1656265120000|2022-06-26 17:38:40|58.27|57.57|58.25|57.55|58.27|57.57|58.25|57.55|5
1656265130000|2022-06-26 17:38:50|58.24|57.54|58.22|57.52|58.24|57.54|58.22|57.52|5
1656265140000|2022-06-26 17:39:00|58.23|57.53|58.23|57.53|58.25|57.55|58.23|57.53|5
1656265150000|2022-06-26 17:39:10|58.22|57.52|58.22|57.52|58.22|57.52|58.21|57.51|3
1656265160000|2022-06-26 17:39:20|58.21|57.51|58.21|57.51|58.22|57.52|58.21|57.51|19
1656265170000|2022-06-26 17:39:30|58.22|57.52|58.24|57.54|58.24|57.54|58.21|57.51|7
1656265180000|2022-06-26 17:39:40|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|2
1656265190000|2022-06-26 17:39:50|58.25|57.55|58.24|57.54|58.25|57.55|58.23|57.53|12
1656265200000|2022-06-26 17:40:00|58.25|57.55|58.23|57.53|58.25|57.55|58.23|57.53|5
1656265210000|2022-06-26 17:40:10|58.24|57.54|58.26|57.56|58.26|57.56|58.24|57.54|3
1656265220000|2022-06-26 17:40:20|58.27|57.57|58.3|57.6|58.3|57.6|58.27|57.57|6
1656265230000|2022-06-26 17:40:30|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|4
1656265240000|2022-06-26 17:40:40|58.31|57.61|58.31|57.61|58.31|57.61|58.31|57.61|1
1656265250000|2022-06-26 17:40:50|58.32|57.62|58.32|57.62|58.32|57.62|58.32|57.62|1
1656265260000|2022-06-26 17:41:00|58.31|57.61|58.31|57.61|58.31|57.61|58.31|57.61|1
1656265270000|2022-06-26 17:41:10|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|4
1656265280000|2022-06-26 17:41:20|58.32|57.62|58.32|57.62|58.32|57.62|58.32|57.62|1
1656265290000|2022-06-26 17:41:30|58.33|57.63|58.34|57.64|58.34|57.64|58.33|57.63|2
1656265300000|2022-06-26 17:41:40|58.35|57.65|58.38|57.68|58.38|57.68|58.35|57.65|4
1656265310000|2022-06-26 17:41:50|58.39|57.69|58.4|57.7|58.41|57.71|58.39|57.69|4
1656265320000|2022-06-26 17:42:00|58.41|57.71|58.39|57.69|58.41|57.71|58.39|57.69|5
1656265330000|2022-06-26 17:42:10|58.38|57.68|58.32|57.62|58.39|57.69|58.31|57.61|6
1656265340000|2022-06-26 17:42:20|58.33|57.63|58.31|57.61|58.33|57.63|58.31|57.61|5
1656265350000|2022-06-26 17:42:30|58.32|57.62|58.32|57.62|58.33|57.63|58.31|57.61|6
1656265360000|2022-06-26 17:42:40|58.31|57.61|58.31|57.61|58.31|57.61|58.31|57.61|1
1656265370000|2022-06-26 17:42:50|58.3|57.6|58.3|57.6|58.31|57.61|58.3|57.6|3
1656265390000|2022-06-26 17:43:10|58.29|57.59|58.29|57.59|58.29|57.59|58.29|57.59|1
1656265400000|2022-06-26 17:43:20|58.28|57.58|58.29|57.59|58.29|57.59|58.26|57.56|6
1656265410000|2022-06-26 17:43:30|58.3|57.6|58.3|57.6|58.31|57.61|58.29|57.59|19
1656265420000|2022-06-26 17:43:40|58.31|57.61|58.33|57.63|58.33|57.63|58.31|57.61|5
1656265430000|2022-06-26 17:43:50|58.34|57.64|58.36|57.66|58.38|57.68|58.34|57.64|6
1656265440000|2022-06-26 17:44:00|58.37|57.67|58.32|57.62|58.37|57.67|58.32|57.62|8
1656265450000|2022-06-26 17:44:10|58.33|57.63|58.35|57.65|58.35|57.65|58.33|57.63|3
1656265460000|2022-06-26 17:44:20|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656265480000|2022-06-26 17:44:40|58.37|57.67|58.37|57.67|58.37|57.67|58.36|57.66|3
1656265490000|2022-06-26 17:44:50|58.38|57.68|58.41|57.71|58.41|57.71|58.38|57.68|6
1656265500000|2022-06-26 17:45:00|58.42|57.72|58.38|57.68|58.44|57.74|58.38|57.68|12
1656265510000|2022-06-26 17:45:10|58.39|57.69|58.38|57.68|58.39|57.69|58.38|57.68|2
1656265520000|2022-06-26 17:45:20|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|7
1656265530000|2022-06-26 17:45:30|58.38|57.68|58.38|57.68|58.39|57.69|58.38|57.68|3
1656265540000|2022-06-26 17:45:40|58.37|57.67|58.37|57.67|58.37|57.67|58.36|57.66|3
1656265550000|2022-06-26 17:45:50|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|2
1656265560000|2022-06-26 17:46:00|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|4
1656265570000|2022-06-26 17:46:10|58.4|57.7|58.4|57.7|58.4|57.7|58.4|57.7|1
1656265580000|2022-06-26 17:46:20|58.39|57.69|58.38|57.68|58.39|57.69|58.38|57.68|4
1656265590000|2022-06-26 17:46:30|58.39|57.69|58.39|57.69|58.39|57.69|58.38|57.68|9
1656265610000|2022-06-26 17:46:50|58.41|57.71|58.42|57.72|58.42|57.72|58.41|57.71|2
1656265620000|2022-06-26 17:47:00|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|4
1656265630000|2022-06-26 17:47:10|58.39|57.69|58.39|57.69|58.39|57.69|58.39|57.69|1
1656265640000|2022-06-26 17:47:20|58.38|57.68|58.39|57.69|58.39|57.69|58.37|57.67|3
1656265660000|2022-06-26 17:47:40|58.38|57.68|58.36|57.66|58.38|57.68|58.35|57.65|7
1656265670000|2022-06-26 17:47:50|58.37|57.67|58.37|57.67|58.37|57.67|58.36|57.66|3
1656265680000|2022-06-26 17:48:00|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|6
1656265690000|2022-06-26 17:48:10|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656265700000|2022-06-26 17:48:20|58.37|57.67|58.39|57.69|58.39|57.69|58.37|57.67|3
1656265710000|2022-06-26 17:48:30|58.4|57.7|58.42|57.72|58.42|57.72|58.4|57.7|3
1656265720000|2022-06-26 17:48:40|58.43|57.73|58.43|57.73|58.45|57.75|58.42|57.72|11
1656265740000|2022-06-26 17:49:00|58.44|57.74|58.43|57.73|58.44|57.74|58.42|57.72|4
1656265750000|2022-06-26 17:49:10|58.42|57.72|58.42|57.72|58.42|57.72|58.42|57.72|1
1656265760000|2022-06-26 17:49:20|58.41|57.71|58.42|57.72|58.42|57.72|58.41|57.71|2
1656265770000|2022-06-26 17:49:30|58.43|57.73|58.42|57.72|58.44|57.74|58.42|57.72|6
1656265780000|2022-06-26 17:49:40|58.41|57.71|58.42|57.72|58.43|57.73|58.41|57.71|10
1656265790000|2022-06-26 17:49:50|58.43|57.73|58.44|57.74|58.45|57.75|58.43|57.73|4
1656265800000|2022-06-26 17:50:00|58.43|57.73|58.43|57.73|58.43|57.73|58.43|57.73|1
1656265820000|2022-06-26 17:50:20|58.42|57.72|58.43|57.73|58.43|57.73|58.42|57.72|2
1656265830000|2022-06-26 17:50:30|58.42|57.72|58.42|57.72|58.42|57.72|58.42|57.72|1
1656265840000|2022-06-26 17:50:40|58.43|57.73|58.44|57.74|58.44|57.74|58.43|57.73|4
1656265850000|2022-06-26 17:50:50|58.43|57.73|58.43|57.73|58.44|57.74|58.43|57.73|9
1656265870000|2022-06-26 17:51:10|58.44|57.74|58.41|57.71|58.44|57.74|58.41|57.71|4
1656265880000|2022-06-26 17:51:20|58.42|57.72|58.42|57.72|58.42|57.72|58.42|57.72|1
1656265890000|2022-06-26 17:51:30|58.43|57.73|58.45|57.75|58.45|57.75|58.43|57.73|5
1656265900000|2022-06-26 17:51:40|58.46|57.76|58.48|57.78|58.48|57.78|58.44|57.74|7
1656265910000|2022-06-26 17:51:50|58.49|57.79|58.49|57.79|58.5|57.8|58.48|57.78|5
1656265920000|2022-06-26 17:52:00|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|7
1656265930000|2022-06-26 17:52:10|58.48|57.78|58.48|57.78|58.48|57.78|58.47|57.77|3
1656265940000|2022-06-26 17:52:20|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|2
1656265950000|2022-06-26 17:52:30|58.47|57.77|58.46|57.76|58.47|57.77|58.46|57.76|4
1656265960000|2022-06-26 17:52:40|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|5
1656265970000|2022-06-26 17:52:50|58.48|57.78|58.46|57.76|58.48|57.78|58.46|57.76|3
1656265980000|2022-06-26 17:53:00|58.47|57.77|58.47|57.77|58.47|57.77|58.47|57.77|1
1656265990000|2022-06-26 17:53:10|58.48|57.78|58.48|57.78|58.48|57.78|58.47|57.77|3
1656266000000|2022-06-26 17:53:20|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|4
1656266050000|2022-06-26 17:54:10|58.49|57.79|58.52|57.82|58.52|57.82|58.49|57.79|6
1656266060000|2022-06-26 17:54:20|58.51|57.81|58.5|57.8|58.52|57.82|58.5|57.8|4
1656266070000|2022-06-26 17:54:30|58.51|57.81|58.51|57.81|58.51|57.81|58.51|57.81|1
1656266080000|2022-06-26 17:54:40|58.52|57.82|58.52|57.82|58.52|57.82|58.52|57.82|1
1656266090000|2022-06-26 17:54:50|58.51|57.81|58.51|57.81|58.51|57.81|58.5|57.8|3
1656266100000|2022-06-26 17:55:00|58.52|57.82|58.52|57.82|58.52|57.82|58.52|57.82|1
1656266110000|2022-06-26 17:55:10|58.53|57.83|58.53|57.83|58.53|57.83|58.53|57.83|1
1656266150000|2022-06-26 17:55:50|58.52|57.82|58.52|57.82|58.52|57.82|58.52|57.82|1
1656266160000|2022-06-26 17:56:00|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|2
1656266170000|2022-06-26 17:56:10|58.51|57.81|58.51|57.81|58.51|57.81|58.51|57.81|1
1656266210000|2022-06-26 17:56:50|58.52|57.82|58.52|57.82|58.52|57.82|58.52|57.82|1
1656266220000|2022-06-26 17:57:00|58.53|57.83|58.52|57.82|58.53|57.83|58.52|57.82|4
1656266240000|2022-06-26 17:57:20|58.53|57.83|58.54|57.84|58.54|57.84|58.52|57.82|8
1656266250000|2022-06-26 17:57:30|58.55|57.85|58.55|57.85|58.55|57.85|58.54|57.84|5
1656266260000|2022-06-26 17:57:40|58.56|57.86|58.57|57.87|58.58|57.88|58.55|57.85|6
1656266270000|2022-06-26 17:57:50|58.56|57.86|58.57|57.87|58.57|57.87|58.55|57.85|10
1656266280000|2022-06-26 17:58:00|58.58|57.88|58.57|57.87|58.58|57.88|58.57|57.87|4
1656266290000|2022-06-26 17:58:10|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|2
1656266320000|2022-06-26 17:58:40|58.6|57.9|58.57|57.87|58.6|57.9|58.57|57.87|4
1656266330000|2022-06-26 17:58:50|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|2
1656266340000|2022-06-26 17:59:00|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|2
1656266360000|2022-06-26 17:59:20|58.56|57.86|58.57|57.87|58.58|57.88|58.56|57.86|4
1656266370000|2022-06-26 17:59:30|58.56|57.86|58.57|57.87|58.57|57.87|58.56|57.86|2
1656266380000|2022-06-26 17:59:40|58.56|57.86|58.57|57.87|58.57|57.87|58.56|57.86|4
1656266390000|2022-06-26 17:59:50|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|2
1656266400000|2022-06-26 18:00:00|58.54|57.84|58.53|57.83|58.55|57.85|58.53|57.83|10
1656266410000|2022-06-26 18:00:10|58.52|57.82|58.52|57.82|58.53|57.83|58.52|57.82|3
1656266420000|2022-06-26 18:00:20|58.51|57.81|58.52|57.82|58.53|57.83|58.51|57.81|4
1656266430000|2022-06-26 18:00:30|58.53|57.83|58.53|57.83|58.54|57.84|58.53|57.83|3
1656266450000|2022-06-26 18:00:50|58.54|57.84|58.54|57.84|58.56|57.86|58.54|57.84|7
1656266460000|2022-06-26 18:01:00|58.55|57.85|58.42|57.72|58.55|57.85|58.42|57.72|13
1656266470000|2022-06-26 18:01:10|58.39|57.69|58.39|57.69|58.39|57.69|58.35|57.65|10
1656266480000|2022-06-26 18:01:20|58.4|57.7|58.42|57.72|58.42|57.72|58.4|57.7|3
1656266490000|2022-06-26 18:01:30|58.41|57.71|58.41|57.71|58.42|57.72|58.41|57.71|5
1656266510000|2022-06-26 18:01:50|58.4|57.7|58.4|57.7|58.41|57.71|58.4|57.7|5
1656266520000|2022-06-26 18:02:00|58.39|57.69|58.39|57.69|58.39|57.69|58.38|57.68|3
1656266530000|2022-06-26 18:02:10|58.4|57.7|58.4|57.7|58.4|57.7|58.4|57.7|1
1656266540000|2022-06-26 18:02:20|58.41|57.71|58.41|57.71|58.41|57.71|58.4|57.7|3
1656266550000|2022-06-26 18:02:30|58.4|57.7|58.4|57.7|58.4|57.7|58.39|57.69|3
1656266560000|2022-06-26 18:02:40|58.41|57.71|58.41|57.71|58.41|57.71|58.41|57.71|1
1656266590000|2022-06-26 18:03:10|58.4|57.7|58.4|57.7|58.41|57.71|58.4|57.7|7
1656266600000|2022-06-26 18:03:20|58.41|57.71|58.41|57.71|58.41|57.71|58.41|57.71|1
1656266610000|2022-06-26 18:03:30|58.4|57.7|58.39|57.69|58.4|57.7|58.39|57.69|2
1656266620000|2022-06-26 18:03:40|58.38|57.68|58.38|57.68|58.38|57.68|58.37|57.67|3
1656266630000|2022-06-26 18:03:50|58.39|57.69|58.38|57.68|58.39|57.69|58.38|57.68|2
1656266640000|2022-06-26 18:04:00|58.37|57.67|58.37|57.67|58.38|57.68|58.37|57.67|7
1656266650000|2022-06-26 18:04:10|58.38|57.68|58.4|57.7|58.4|57.7|58.38|57.68|5
1656266660000|2022-06-26 18:04:20|58.41|57.71|58.38|57.68|58.42|57.72|58.38|57.68|6
1656266670000|2022-06-26 18:04:30|58.39|57.69|58.39|57.69|58.39|57.69|58.38|57.68|3
1656266680000|2022-06-26 18:04:40|58.38|57.68|58.38|57.68|58.39|57.69|58.38|57.68|3
1656266710000|2022-06-26 18:05:10|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|4
1656266720000|2022-06-26 18:05:20|58.39|57.69|58.39|57.69|58.4|57.7|58.39|57.69|3
1656266740000|2022-06-26 18:05:40|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656266750000|2022-06-26 18:05:50|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|2
1656266760000|2022-06-26 18:06:00|58.37|57.67|58.35|57.65|58.37|57.67|58.35|57.65|7
1656266770000|2022-06-26 18:06:10|58.34|57.64|58.31|57.61|58.34|57.64|58.31|57.61|4
1656266780000|2022-06-26 18:06:20|58.3|57.6|58.28|57.58|58.31|57.61|58.26|57.56|11
1656266790000|2022-06-26 18:06:30|58.27|57.57|58.23|57.53|58.27|57.57|58.23|57.53|7
1656266800000|2022-06-26 18:06:40|58.24|57.54|58.26|57.56|58.26|57.56|58.23|57.53|5
1656266810000|2022-06-26 18:06:50|58.27|57.57|58.29|57.59|58.29|57.59|58.27|57.57|3
1656266820000|2022-06-26 18:07:00|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|2
1656266830000|2022-06-26 18:07:10|58.28|57.58|58.27|57.57|58.28|57.58|58.27|57.57|4
1656266840000|2022-06-26 18:07:20|58.28|57.58|58.28|57.58|58.28|57.58|58.27|57.57|5
1656266860000|2022-06-26 18:07:40|58.29|57.59|58.29|57.59|58.29|57.59|58.29|57.59|1
1656266870000|2022-06-26 18:07:50|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|8
1656266880000|2022-06-26 18:08:00|58.28|57.58|58.28|57.58|58.29|57.59|58.28|57.58|9
1656266890000|2022-06-26 18:08:10|58.27|57.57|58.27|57.57|58.28|57.58|58.27|57.57|13
1656266930000|2022-06-26 18:08:50|58.26|57.56|58.3|57.6|58.3|57.6|58.26|57.56|7
1656266940000|2022-06-26 18:09:00|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|6
1656266950000|2022-06-26 18:09:10|58.31|57.61|58.29|57.59|58.31|57.61|58.29|57.59|5
1656266960000|2022-06-26 18:09:20|58.28|57.58|58.22|57.52|58.28|57.58|58.22|57.52|11
1656266970000|2022-06-26 18:09:30|58.23|57.53|58.24|57.54|58.25|57.55|58.23|57.53|4
1656266980000|2022-06-26 18:09:40|58.25|57.55|58.25|57.55|58.27|57.57|58.24|57.54|7
1656266990000|2022-06-26 18:09:50|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|3
1656267000000|2022-06-26 18:10:00|58.23|57.53|58.22|57.52|58.23|57.53|58.21|57.51|4
1656267010000|2022-06-26 18:10:10|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|4
1656267020000|2022-06-26 18:10:20|58.25|57.55|58.25|57.55|58.26|57.56|58.25|57.55|5
1656267030000|2022-06-26 18:10:30|58.24|57.54|58.27|57.57|58.27|57.57|58.24|57.54|4
1656267040000|2022-06-26 18:10:40|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|2
1656267050000|2022-06-26 18:10:50|58.26|57.56|58.26|57.56|58.26|57.56|58.25|57.55|3
1656267060000|2022-06-26 18:11:00|58.25|57.55|58.26|57.56|58.26|57.56|58.25|57.55|2
1656267070000|2022-06-26 18:11:10|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|6
1656267080000|2022-06-26 18:11:20|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|2
1656267090000|2022-06-26 18:11:30|58.27|57.57|58.28|57.58|58.28|57.58|58.26|57.56|4
1656267100000|2022-06-26 18:11:40|58.29|57.59|58.29|57.59|58.29|57.59|58.29|57.59|1
1656267130000|2022-06-26 18:12:10|58.3|57.6|58.32|57.62|58.32|57.62|58.3|57.6|5
1656267140000|2022-06-26 18:12:20|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|6
1656267150000|2022-06-26 18:12:30|58.31|57.61|58.3|57.6|58.32|57.62|58.29|57.59|7
1656267160000|2022-06-26 18:12:40|58.26|57.56|58.28|57.58|58.28|57.58|58.25|57.55|4
1656267170000|2022-06-26 18:12:50|58.29|57.59|58.32|57.62|58.32|57.62|58.29|57.59|6
1656267180000|2022-06-26 18:13:00|58.31|57.61|58.31|57.61|58.31|57.61|58.3|57.6|3
1656267190000|2022-06-26 18:13:10|58.32|57.62|58.33|57.63|58.33|57.63|58.32|57.62|2
1656267210000|2022-06-26 18:13:30|58.32|57.62|58.31|57.61|58.33|57.63|58.31|57.61|4
1656267220000|2022-06-26 18:13:40|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|2
1656267240000|2022-06-26 18:14:00|58.3|57.6|58.3|57.6|58.3|57.6|58.3|57.6|1
1656267250000|2022-06-26 18:14:10|58.31|57.61|58.3|57.6|58.32|57.62|58.29|57.59|10
1656267260000|2022-06-26 18:14:20|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|4
1656267270000|2022-06-26 18:14:30|58.29|57.59|58.29|57.59|58.29|57.59|58.29|57.59|1
1656267280000|2022-06-26 18:14:40|58.28|57.58|58.28|57.58|58.28|57.58|58.28|57.58|1
1656267290000|2022-06-26 18:14:50|58.27|57.57|58.28|57.58|58.28|57.58|58.25|57.55|8
1656267300000|2022-06-26 18:15:00|58.27|57.57|58.28|57.58|58.28|57.58|58.27|57.57|6
1656267310000|2022-06-26 18:15:10|58.27|57.57|58.27|57.57|58.27|57.57|58.27|57.57|1
1656267320000|2022-06-26 18:15:20|58.28|57.58|58.3|57.6|58.3|57.6|58.27|57.57|7
1656267330000|2022-06-26 18:15:30|58.29|57.59|58.29|57.59|58.29|57.59|58.29|57.59|1
1656267340000|2022-06-26 18:15:40|58.28|57.58|58.28|57.58|58.28|57.58|58.28|57.58|1
1656267350000|2022-06-26 18:15:50|58.29|57.59|58.29|57.59|58.29|57.59|58.29|57.59|1
1656267360000|2022-06-26 18:16:00|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|2
1656267370000|2022-06-26 18:16:10|58.3|57.6|58.31|57.61|58.31|57.61|58.29|57.59|6
1656267380000|2022-06-26 18:16:20|58.3|57.6|58.3|57.6|58.3|57.6|58.3|57.6|1
1656267390000|2022-06-26 18:16:30|58.31|57.61|58.3|57.6|58.31|57.61|58.3|57.6|4
1656267400000|2022-06-26 18:16:40|58.31|57.61|58.27|57.57|58.31|57.61|58.27|57.57|5
1656267420000|2022-06-26 18:17:00|58.25|57.55|58.23|57.53|58.25|57.55|58.23|57.53|3
1656267430000|2022-06-26 18:17:10|58.22|57.52|58.22|57.52|58.22|57.52|58.21|57.51|3
1656267440000|2022-06-26 18:17:20|58.2|57.5|58.16|57.46|58.2|57.5|58.13|57.43|13
1656267450000|2022-06-26 18:17:30|58.15|57.45|58.16|57.46|58.16|57.46|58.15|57.45|8
1656267470000|2022-06-26 18:17:50|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656267480000|2022-06-26 18:18:00|58.16|57.46|58.16|57.46|58.16|57.46|58.16|57.46|1
1656267490000|2022-06-26 18:18:10|58.17|57.47|58.16|57.46|58.18|57.48|58.16|57.46|4
1656267500000|2022-06-26 18:18:20|58.18|57.48|58.16|57.46|58.18|57.48|58.16|57.46|3
1656267510000|2022-06-26 18:18:30|58.15|57.45|58.08|57.38|58.16|57.46|58.08|57.38|8
1656267520000|2022-06-26 18:18:40|58.07|57.37|58.06|57.36|58.07|57.37|58.03|57.33|8
1656267530000|2022-06-26 18:18:50|58.05|57.35|58.05|57.35|58.06|57.36|58.05|57.35|3
1656267540000|2022-06-26 18:19:00|58.04|57.34|58.04|57.34|58.04|57.34|58.02|57.32|5
1656267550000|2022-06-26 18:19:10|58.03|57.33|57.97|57.27|58.04|57.34|57.97|57.27|10
1656267560000|2022-06-26 18:19:20|57.98|57.28|57.96|57.26|57.98|57.28|57.96|57.26|7
1656267570000|2022-06-26 18:19:30|57.99|57.29|58.02|57.32|58.02|57.32|57.99|57.29|3
1656267580000|2022-06-26 18:19:40|58.03|57.33|58.03|57.33|58.04|57.34|58.03|57.33|3
1656267600000|2022-06-26 18:20:00|58.02|57.32|58.01|57.31|58.03|57.33|58.01|57.31|4
1656267610000|2022-06-26 18:20:10|58.02|57.32|58.01|57.31|58.02|57.32|58.01|57.31|2
1656267630000|2022-06-26 18:20:30|58|57.3|57.99|57.29|58|57.3|57.99|57.29|2
1656267640000|2022-06-26 18:20:40|58|57.3|58.02|57.32|58.03|57.33|58|57.3|6
1656267650000|2022-06-26 18:20:50|58.01|57.31|58.02|57.32|58.02|57.32|58.01|57.31|4
1656267660000|2022-06-26 18:21:00|58.01|57.31|57.98|57.28|58.02|57.32|57.98|57.28|6
1656267670000|2022-06-26 18:21:10|57.99|57.29|57.99|57.29|57.99|57.29|57.99|57.29|1
1656267680000|2022-06-26 18:21:20|57.98|57.28|57.98|57.28|57.99|57.29|57.98|57.28|5
1656267710000|2022-06-26 18:21:50|57.97|57.27|57.97|57.27|57.98|57.28|57.96|57.26|7
1656267720000|2022-06-26 18:22:00|57.96|57.26|57.93|57.23|57.96|57.26|57.9|57.2|13
1656267730000|2022-06-26 18:22:10|57.94|57.24|57.92|57.22|57.95|57.25|57.91|57.21|14
1656267740000|2022-06-26 18:22:20|57.93|57.23|57.92|57.22|57.93|57.23|57.92|57.22|4
1656267750000|2022-06-26 18:22:30|57.93|57.23|58.02|57.32|58.02|57.32|57.93|57.23|15
1656267760000|2022-06-26 18:22:40|58.01|57.31|58.03|57.33|58.03|57.33|58.01|57.31|5
1656267770000|2022-06-26 18:22:50|58.04|57.34|58.09|57.39|58.11|57.41|58.04|57.34|12
1656267780000|2022-06-26 18:23:00|58.1|57.4|58.13|57.43|58.13|57.43|58.09|57.39|10
1656267790000|2022-06-26 18:23:10|58.14|57.44|58.16|57.46|58.18|57.48|58.14|57.44|15
1656267800000|2022-06-26 18:23:20|58.18|57.48|58.16|57.46|58.2|57.5|58.16|57.46|13
1656267810000|2022-06-26 18:23:30|58.15|57.45|58.13|57.43|58.15|57.45|58.12|57.42|5
1656267820000|2022-06-26 18:23:40|58.12|57.42|58.12|57.42|58.12|57.42|58.11|57.41|5
1656267830000|2022-06-26 18:23:50|58.11|57.41|58.11|57.41|58.12|57.42|58.11|57.41|5
1656267840000|2022-06-26 18:24:00|58.1|57.4|58.12|57.42|58.12|57.42|58.1|57.4|7
1656267850000|2022-06-26 18:24:10|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|4
1656267870000|2022-06-26 18:24:30|58.13|57.43|58.13|57.43|58.14|57.44|58.13|57.43|3
1656267880000|2022-06-26 18:24:40|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656267890000|2022-06-26 18:24:50|58.11|57.41|58.11|57.41|58.12|57.42|58.11|57.41|3
1656267900000|2022-06-26 18:25:00|58.12|57.42|58.11|57.41|58.13|57.43|58.11|57.41|12
1656267910000|2022-06-26 18:25:10|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|4
1656267970000|2022-06-26 18:26:10|58.1|57.4|58.08|57.38|58.1|57.4|58.08|57.38|5
1656267980000|2022-06-26 18:26:20|58.09|57.39|58.08|57.38|58.09|57.39|58.07|57.37|10
1656267990000|2022-06-26 18:26:30|58.07|57.37|58.07|57.37|58.07|57.37|58.05|57.35|7
1656268000000|2022-06-26 18:26:40|58.06|57.36|58.04|57.34|58.06|57.36|58.03|57.33|7
1656268010000|2022-06-26 18:26:50|58.05|57.35|58.06|57.36|58.07|57.37|58.05|57.35|6
1656268020000|2022-06-26 18:27:00|58.07|57.37|58.03|57.33|58.07|57.37|58.03|57.33|6
1656268030000|2022-06-26 18:27:10|58.02|57.32|57.99|57.29|58.02|57.32|57.99|57.29|5
1656268040000|2022-06-26 18:27:20|57.98|57.28|58.01|57.31|58.01|57.31|57.98|57.28|8
1656268050000|2022-06-26 18:27:30|58|57.3|57.99|57.29|58|57.3|57.99|57.29|2
1656268060000|2022-06-26 18:27:40|58|57.3|57.99|57.29|58|57.3|57.99|57.29|2
1656268070000|2022-06-26 18:27:50|58|57.3|58.01|57.31|58.01|57.31|57.99|57.29|3
1656268100000|2022-06-26 18:28:20|58.02|57.32|58.02|57.32|58.02|57.32|58.01|57.31|5
1656268110000|2022-06-26 18:28:30|58.03|57.33|58.04|57.34|58.04|57.34|58.03|57.33|2
1656268120000|2022-06-26 18:28:40|58.05|57.35|58.05|57.35|58.06|57.36|58.05|57.35|3
1656268130000|2022-06-26 18:28:50|58.06|57.36|58.1|57.4|58.1|57.4|58.06|57.36|4
1656268140000|2022-06-26 18:29:00|58.11|57.41|58.15|57.45|58.15|57.45|58.11|57.41|13
1656268150000|2022-06-26 18:29:10|58.14|57.44|58.11|57.41|58.15|57.45|58.1|57.4|14
1656268160000|2022-06-26 18:29:20|58.1|57.4|58.1|57.4|58.1|57.4|58.1|57.4|1
1656268170000|2022-06-26 18:29:30|58.09|57.39|58.08|57.38|58.09|57.39|58.08|57.38|4
1656268180000|2022-06-26 18:29:40|58.09|57.39|58.1|57.4|58.11|57.41|58.08|57.38|6
1656268190000|2022-06-26 18:29:50|58.09|57.39|58.1|57.4|58.1|57.4|58.09|57.39|2
1656268200000|2022-06-26 18:30:00|58.09|57.39|58.09|57.39|58.09|57.39|58.09|57.39|1
1656268210000|2022-06-26 18:30:10|58.1|57.4|58.13|57.43|58.13|57.43|58.1|57.4|8
1656268220000|2022-06-26 18:30:20|58.12|57.42|58.12|57.42|58.13|57.43|58.12|57.42|5
1656268230000|2022-06-26 18:30:30|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|4
1656268240000|2022-06-26 18:30:40|58.11|57.41|58.1|57.4|58.12|57.42|58.1|57.4|4
1656268250000|2022-06-26 18:30:50|58.09|57.39|58.09|57.39|58.1|57.4|58.09|57.39|7
1656268260000|2022-06-26 18:31:00|58.08|57.38|58.08|57.38|58.08|57.38|58.08|57.38|1
1656268280000|2022-06-26 18:31:20|58.07|57.37|58.07|57.37|58.07|57.37|58.07|57.37|1
1656268290000|2022-06-26 18:31:30|58.08|57.38|58.05|57.35|58.08|57.38|58.05|57.35|5
1656268300000|2022-06-26 18:31:40|58.04|57.34|58.02|57.32|58.05|57.35|58.01|57.31|9
1656268310000|2022-06-26 18:31:50|58.01|57.31|57.99|57.29|58.02|57.32|57.99|57.29|5
1656268320000|2022-06-26 18:32:00|57.98|57.28|58.02|57.32|58.02|57.32|57.98|57.28|6
1656268330000|2022-06-26 18:32:10|58.03|57.33|58.02|57.32|58.03|57.33|58.02|57.32|2
1656268340000|2022-06-26 18:32:20|58.01|57.31|58.01|57.31|58.01|57.31|58|57.3|3
1656268350000|2022-06-26 18:32:30|58.02|57.32|58.01|57.31|58.02|57.32|58|57.3|6
1656268360000|2022-06-26 18:32:40|58.02|57.32|58.03|57.33|58.03|57.33|58.01|57.31|6
1656268370000|2022-06-26 18:32:50|58.04|57.34|58.05|57.35|58.05|57.35|58.04|57.34|2
1656268380000|2022-06-26 18:33:00|58.06|57.36|58.1|57.4|58.1|57.4|58.06|57.36|7
1656268390000|2022-06-26 18:33:10|58.09|57.39|58.09|57.39|58.09|57.39|58.08|57.38|7
1656268400000|2022-06-26 18:33:20|58.1|57.4|58.13|57.43|58.14|57.44|58.09|57.39|14
1656268410000|2022-06-26 18:33:30|58.12|57.42|58.11|57.41|58.14|57.44|58.11|57.41|8
1656268420000|2022-06-26 18:33:40|58.12|57.42|58.1|57.4|58.12|57.42|58.1|57.4|11
1656268430000|2022-06-26 18:33:50|58.11|57.41|58.11|57.41|58.11|57.41|58.1|57.4|7
1656268440000|2022-06-26 18:34:00|58.1|57.4|58.11|57.41|58.11|57.41|58.1|57.4|6
1656268450000|2022-06-26 18:34:10|58.12|57.42|58.13|57.43|58.13|57.43|58.12|57.42|2
1656268460000|2022-06-26 18:34:20|58.14|57.44|58.13|57.43|58.15|57.45|58.13|57.43|6
1656268470000|2022-06-26 18:34:30|58.12|57.42|58.09|57.39|58.12|57.42|58.09|57.39|7
1656268480000|2022-06-26 18:34:40|58.08|57.38|58.08|57.38|58.09|57.39|58.08|57.38|5
1656268490000|2022-06-26 18:34:50|58.09|57.39|58.09|57.39|58.09|57.39|58.08|57.38|17
1656268500000|2022-06-26 18:35:00|58.08|57.38|57.98|57.28|58.09|57.39|57.97|57.27|16
1656268510000|2022-06-26 18:35:10|57.97|57.27|57.98|57.28|57.99|57.29|57.95|57.25|10
1656268520000|2022-06-26 18:35:20|57.99|57.29|58|57.3|58|57.3|57.98|57.28|8
1656268530000|2022-06-26 18:35:30|57.99|57.29|58.01|57.31|58.01|57.31|57.99|57.29|3
1656268540000|2022-06-26 18:35:40|58|57.3|58.01|57.31|58.01|57.31|58|57.3|2
1656268550000|2022-06-26 18:35:50|58|57.3|58.01|57.31|58.01|57.31|58|57.3|2
1656268560000|2022-06-26 18:36:00|58|57.3|58|57.3|58.01|57.31|58|57.3|3
1656268580000|2022-06-26 18:36:20|58.01|57.31|58.03|57.33|58.03|57.33|58|57.3|5
1656268590000|2022-06-26 18:36:30|58.02|57.32|58.01|57.31|58.02|57.32|58.01|57.31|2
1656268600000|2022-06-26 18:36:40|58|57.3|58.02|57.32|58.02|57.32|57.99|57.29|11
1656268610000|2022-06-26 18:36:50|58.01|57.31|58.01|57.31|58.01|57.31|58.01|57.31|1
1656268620000|2022-06-26 18:37:00|58.02|57.32|58.03|57.33|58.03|57.33|58.02|57.32|2
1656268630000|2022-06-26 18:37:10|58.04|57.34|58.05|57.35|58.05|57.35|58.04|57.34|2
1656268640000|2022-06-26 18:37:20|58.04|57.34|58.03|57.33|58.04|57.34|58.03|57.33|2
1656268650000|2022-06-26 18:37:30|58.04|57.34|58.04|57.34|58.04|57.34|58.04|57.34|1
1656268660000|2022-06-26 18:37:40|58.05|57.35|58.05|57.35|58.05|57.35|58.04|57.34|5
1656268670000|2022-06-26 18:37:50|58.04|57.34|58.02|57.32|58.04|57.34|58.01|57.31|5
1656268680000|2022-06-26 18:38:00|58.03|57.33|58.02|57.32|58.03|57.33|58.02|57.32|2
1656268690000|2022-06-26 18:38:10|58.03|57.33|58.02|57.32|58.03|57.33|58.02|57.32|2
1656268720000|2022-06-26 18:38:40|58|57.3|57.99|57.29|58.01|57.31|57.99|57.29|4
1656268730000|2022-06-26 18:38:50|58|57.3|58.03|57.33|58.03|57.33|57.99|57.29|10
1656268740000|2022-06-26 18:39:00|58.02|57.32|58.01|57.31|58.02|57.32|58|57.3|6
1656268750000|2022-06-26 18:39:10|58.02|57.32|58.03|57.33|58.03|57.33|58.02|57.32|2
1656268760000|2022-06-26 18:39:20|58.02|57.32|58.02|57.32|58.02|57.32|58.02|57.32|1
1656268780000|2022-06-26 18:39:40|58.01|57.31|57.99|57.29|58.01|57.31|57.99|57.29|3
1656268790000|2022-06-26 18:39:50|58|57.3|58|57.3|58.01|57.31|57.99|57.29|5
1656268810000|2022-06-26 18:40:10|58.01|57.31|58.01|57.31|58.01|57.31|58.01|57.31|1
1656268830000|2022-06-26 18:40:30|58.02|57.32|58.02|57.32|58.02|57.32|58.02|57.32|1
1656268840000|2022-06-26 18:40:40|58.01|57.31|58.02|57.32|58.02|57.32|58.01|57.31|2
1656268850000|2022-06-26 18:40:50|58.03|57.33|58.05|57.35|58.05|57.35|58.02|57.32|5
1656268860000|2022-06-26 18:41:00|58.04|57.34|58.03|57.33|58.05|57.35|58.02|57.32|10
1656268880000|2022-06-26 18:41:20|58.04|57.34|58.05|57.35|58.06|57.36|58.04|57.34|4
1656268890000|2022-06-26 18:41:30|58.06|57.36|58.05|57.35|58.06|57.36|58.05|57.35|2
1656268900000|2022-06-26 18:41:40|58.04|57.34|58.02|57.32|58.04|57.34|58.01|57.31|9
1656268910000|2022-06-26 18:41:50|58.03|57.33|57.99|57.29|58.03|57.33|57.99|57.29|17
1656268920000|2022-06-26 18:42:00|57.98|57.28|57.98|57.28|57.98|57.28|57.98|57.28|1
1656268930000|2022-06-26 18:42:10|57.97|57.27|57.97|57.27|57.98|57.28|57.97|57.27|3
1656268940000|2022-06-26 18:42:20|57.98|57.28|57.98|57.28|57.98|57.28|57.97|57.27|5
1656268950000|2022-06-26 18:42:30|57.97|57.27|57.98|57.28|57.98|57.28|57.97|57.27|6
1656268960000|2022-06-26 18:42:40|57.99|57.29|58|57.3|58.02|57.32|57.99|57.29|6
1656268970000|2022-06-26 18:42:50|58.01|57.31|58.01|57.31|58.01|57.31|58|57.3|5
1656268980000|2022-06-26 18:43:00|58|57.3|58.03|57.33|58.03|57.33|58|57.3|4
1656269000000|2022-06-26 18:43:20|58.04|57.34|58.04|57.34|58.04|57.34|58.04|57.34|1
1656269010000|2022-06-26 18:43:30|58.05|57.35|58.04|57.34|58.07|57.37|58.04|57.34|9
1656269020000|2022-06-26 18:43:40|58.05|57.35|58.03|57.33|58.06|57.36|58.03|57.33|7
1656269030000|2022-06-26 18:43:50|58.04|57.34|58.07|57.37|58.09|57.39|58.04|57.34|11
1656269040000|2022-06-26 18:44:00|58.08|57.38|58.07|57.37|58.08|57.38|58.06|57.36|4
1656269060000|2022-06-26 18:44:20|58.08|57.38|58.09|57.39|58.09|57.39|58.08|57.38|2
1656269070000|2022-06-26 18:44:30|58.08|57.38|58.09|57.39|58.09|57.39|58.08|57.38|2
1656269090000|2022-06-26 18:44:50|58.08|57.38|58.09|57.39|58.09|57.39|58.08|57.38|2
1656269100000|2022-06-26 18:45:00|58.1|57.4|58.1|57.4|58.11|57.41|58.08|57.38|11
1656269110000|2022-06-26 18:45:10|58.09|57.39|58.07|57.37|58.09|57.39|58.07|57.37|7
1656269120000|2022-06-26 18:45:20|58.08|57.38|58.1|57.4|58.1|57.4|58.08|57.38|3
1656269130000|2022-06-26 18:45:30|58.09|57.39|58.1|57.4|58.1|57.4|58.08|57.38|8
1656269140000|2022-06-26 18:45:40|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656269150000|2022-06-26 18:45:50|58.12|57.42|58.13|57.43|58.14|57.44|58.12|57.42|4
1656269160000|2022-06-26 18:46:00|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656269170000|2022-06-26 18:46:10|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|2
1656269210000|2022-06-26 18:46:50|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|2
1656269230000|2022-06-26 18:47:10|58.13|57.43|58.16|57.46|58.16|57.46|58.13|57.43|3
1656269250000|2022-06-26 18:47:30|58.15|57.45|58.16|57.46|58.16|57.46|58.15|57.45|8
1656269290000|2022-06-26 18:48:10|58.17|57.47|58.18|57.48|58.18|57.48|58.17|57.47|2
1656269300000|2022-06-26 18:48:20|58.19|57.49|58.19|57.49|58.19|57.49|58.19|57.49|1
1656269310000|2022-06-26 18:48:30|58.18|57.48|58.18|57.48|58.19|57.49|58.18|57.48|3
1656269320000|2022-06-26 18:48:40|58.17|57.47|58.15|57.45|58.18|57.48|58.15|57.45|5
1656269330000|2022-06-26 18:48:50|58.16|57.46|58.15|57.45|58.16|57.46|58.15|57.45|2
1656269340000|2022-06-26 18:49:00|58.16|57.46|58.15|57.45|58.16|57.46|58.15|57.45|2
1656269370000|2022-06-26 18:49:30|58.16|57.46|58.17|57.47|58.17|57.47|58.16|57.46|2
1656269380000|2022-06-26 18:49:40|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|3
1656269390000|2022-06-26 18:49:50|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656269400000|2022-06-26 18:50:00|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|3
1656269410000|2022-06-26 18:50:10|58.17|57.47|58.16|57.46|58.17|57.47|58.15|57.45|4
1656269420000|2022-06-26 18:50:20|58.15|57.45|58.15|57.45|58.16|57.46|58.15|57.45|3
1656269430000|2022-06-26 18:50:30|58.16|57.46|58.16|57.46|58.16|57.46|58.16|57.46|1
1656269460000|2022-06-26 18:51:00|58.15|57.45|58.15|57.45|58.15|57.45|58.15|57.45|1
1656269470000|2022-06-26 18:51:10|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1656269480000|2022-06-26 18:51:20|58.15|57.45|58.13|57.43|58.15|57.45|58.13|57.43|5
1656269490000|2022-06-26 18:51:30|58.12|57.42|58.14|57.44|58.14|57.44|58.12|57.42|7
1656269500000|2022-06-26 18:51:40|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|2
1656269520000|2022-06-26 18:52:00|58.13|57.43|58.13|57.43|58.13|57.43|58.13|57.43|1
1656269530000|2022-06-26 18:52:10|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|2
1656269550000|2022-06-26 18:52:30|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1656269560000|2022-06-26 18:52:40|58.15|57.45|58.15|57.45|58.15|57.45|58.15|57.45|1
1656269570000|2022-06-26 18:52:50|58.16|57.46|58.15|57.45|58.16|57.46|58.15|57.45|2
1656269580000|2022-06-26 18:53:00|58.16|57.46|58.15|57.45|58.16|57.46|58.14|57.44|4
1656269600000|2022-06-26 18:53:20|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|6
1656269620000|2022-06-26 18:53:40|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|2
1656269630000|2022-06-26 18:53:50|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|6
1656269640000|2022-06-26 18:54:00|58.14|57.44|58.14|57.44|58.14|57.44|58.13|57.43|5
1656269650000|2022-06-26 18:54:10|58.15|57.45|58.18|57.48|58.18|57.48|58.14|57.44|6
1656269660000|2022-06-26 18:54:20|58.16|57.46|58.17|57.47|58.18|57.48|58.16|57.46|7
1656269670000|2022-06-26 18:54:30|58.16|57.46|58.15|57.45|58.16|57.46|58.15|57.45|6
1656269680000|2022-06-26 18:54:40|58.14|57.44|58.15|57.45|58.16|57.46|58.14|57.44|6
1656269690000|2022-06-26 18:54:50|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|4
1656269700000|2022-06-26 18:55:00|58.16|57.46|58.15|57.45|58.16|57.46|58.15|57.45|2
1656269720000|2022-06-26 18:55:20|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1656269730000|2022-06-26 18:55:30|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|2
1656269740000|2022-06-26 18:55:40|58.13|57.43|58.13|57.43|58.13|57.43|58.13|57.43|1
1656269750000|2022-06-26 18:55:50|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|2
1656269760000|2022-06-26 18:56:00|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656269770000|2022-06-26 18:56:10|58.13|57.43|58.14|57.44|58.14|57.44|58.12|57.42|4
1656269780000|2022-06-26 18:56:20|58.13|57.43|58.13|57.43|58.13|57.43|58.13|57.43|1
1656269790000|2022-06-26 18:56:30|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656269800000|2022-06-26 18:56:40|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|2
1656269820000|2022-06-26 18:57:00|58.15|57.45|58.15|57.45|58.15|57.45|58.15|57.45|1
1656269830000|2022-06-26 18:57:10|58.16|57.46|58.16|57.46|58.16|57.46|58.15|57.45|3
1656269850000|2022-06-26 18:57:30|58.17|57.47|58.21|57.51|58.21|57.51|58.17|57.47|5
1656269860000|2022-06-26 18:57:40|58.2|57.5|58.18|57.48|58.2|57.5|58.18|57.48|3
1656269870000|2022-06-26 18:57:50|58.19|57.49|58.18|57.48|58.19|57.49|58.18|57.48|2
1656269880000|2022-06-26 18:58:00|58.19|57.49|58.16|57.46|58.19|57.49|58.16|57.46|10
1656269890000|2022-06-26 18:58:10|58.17|57.47|58.15|57.45|58.17|57.47|58.15|57.45|3
1656269900000|2022-06-26 18:58:20|58.16|57.46|58.15|57.45|58.16|57.46|58.15|57.45|4
1656269910000|2022-06-26 18:58:30|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|4
1656269920000|2022-06-26 18:58:40|58.14|57.44|58.14|57.44|58.14|57.44|58.13|57.43|3
1656269930000|2022-06-26 18:58:50|58.13|57.43|58.13|57.43|58.14|57.44|58.13|57.43|3
1656269940000|2022-06-26 18:59:00|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|2
1656269950000|2022-06-26 18:59:10|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1656269960000|2022-06-26 18:59:20|58.15|57.45|58.06|57.36|58.15|57.45|58.06|57.36|13
1656269970000|2022-06-26 18:59:30|58.07|57.37|58.11|57.41|58.11|57.41|58.07|57.37|7
1656269980000|2022-06-26 18:59:40|58.12|57.42|58.12|57.42|58.13|57.43|58.12|57.42|3
1656269990000|2022-06-26 18:59:50|58.13|57.43|58.13|57.43|58.13|57.43|58.13|57.43|1
1656270000000|2022-06-26 19:00:00|58.14|57.44|58.12|57.42|58.14|57.44|58.12|57.42|5
1656270010000|2022-06-26 19:00:10|58.11|57.41|58.12|57.42|58.12|57.42|58.11|57.41|2
1656270020000|2022-06-26 19:00:20|58.11|57.41|58.12|57.42|58.12|57.42|58.11|57.41|2
1656270030000|2022-06-26 19:00:30|58.11|57.41|58.11|57.41|58.12|57.42|58.11|57.41|3
1656270050000|2022-06-26 19:00:50|58.12|57.42|58.14|57.44|58.14|57.44|58.11|57.41|7
1656270060000|2022-06-26 19:01:00|58.13|57.43|58.15|57.45|58.15|57.45|58.12|57.42|5
1656270070000|2022-06-26 19:01:10|58.14|57.44|58.14|57.44|58.14|57.44|58.13|57.43|5
1656270080000|2022-06-26 19:01:20|58.13|57.43|58.13|57.43|58.13|57.43|58.13|57.43|1
1656270090000|2022-06-26 19:01:30|58.14|57.44|58.14|57.44|58.14|57.44|58.13|57.43|3
1656270100000|2022-06-26 19:01:40|58.15|57.45|58.13|57.43|58.15|57.45|58.13|57.43|3
1656270110000|2022-06-26 19:01:50|58.14|57.44|58.13|57.43|58.14|57.44|58.12|57.42|10
1656270120000|2022-06-26 19:02:00|58.12|57.42|58.14|57.44|58.14|57.44|58.12|57.42|3
1656270130000|2022-06-26 19:02:10|58.15|57.45|58.13|57.43|58.15|57.45|58.13|57.43|5
1656270150000|2022-06-26 19:02:30|58.12|57.42|58.09|57.39|58.12|57.42|58.09|57.39|4
1656270160000|2022-06-26 19:02:40|58.08|57.38|58.11|57.41|58.12|57.42|58.08|57.38|6
1656270170000|2022-06-26 19:02:50|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|2
1656270180000|2022-06-26 19:03:00|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656270200000|2022-06-26 19:03:20|58.11|57.41|58.12|57.42|58.12|57.42|58.11|57.41|2
1656270210000|2022-06-26 19:03:30|58.11|57.41|58.12|57.42|58.13|57.43|58.11|57.41|6
1656270230000|2022-06-26 19:03:50|58.11|57.41|58.12|57.42|58.12|57.42|58.11|57.41|2
1656270250000|2022-06-26 19:04:10|58.13|57.43|58.14|57.44|58.15|57.45|58.13|57.43|4
1656270260000|2022-06-26 19:04:20|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|17
1656270270000|2022-06-26 19:04:30|58.16|57.46|58.19|57.49|58.19|57.49|58.16|57.46|4
1656270280000|2022-06-26 19:04:40|58.2|57.5|58.18|57.48|58.2|57.5|58.18|57.48|3
1656270290000|2022-06-26 19:04:50|58.17|57.47|58.13|57.43|58.17|57.47|58.13|57.43|5
1656270300000|2022-06-26 19:05:00|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|4
1656270310000|2022-06-26 19:05:10|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|3
1656270320000|2022-06-26 19:05:20|58.17|57.47|58.18|57.48|58.18|57.48|58.17|57.47|4
1656270330000|2022-06-26 19:05:30|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656270340000|2022-06-26 19:05:40|58.16|57.46|58.15|57.45|58.16|57.46|58.14|57.44|4
1656270350000|2022-06-26 19:05:50|58.16|57.46|58.15|57.45|58.16|57.46|58.15|57.45|2
1656270370000|2022-06-26 19:06:10|58.16|57.46|58.16|57.46|58.16|57.46|58.16|57.46|1
1656270400000|2022-06-26 19:06:40|58.17|57.47|58.19|57.49|58.19|57.49|58.17|57.47|3
1656270410000|2022-06-26 19:06:50|58.2|57.5|58.22|57.52|58.22|57.52|58.2|57.5|5
1656270420000|2022-06-26 19:07:00|58.21|57.51|58.2|57.5|58.22|57.52|58.19|57.49|6
1656270440000|2022-06-26 19:07:20|58.19|57.49|58.18|57.48|58.19|57.49|58.18|57.48|4
1656270450000|2022-06-26 19:07:30|58.19|57.49|58.18|57.48|58.19|57.49|58.18|57.48|4
1656270460000|2022-06-26 19:07:40|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656270470000|2022-06-26 19:07:50|58.18|57.48|58.17|57.47|58.18|57.48|58.17|57.47|8
1656270480000|2022-06-26 19:08:00|58.18|57.48|58.27|57.57|58.27|57.57|58.18|57.48|11
1656270490000|2022-06-26 19:08:10|58.26|57.56|58.28|57.58|58.28|57.58|58.26|57.56|9
1656270500000|2022-06-26 19:08:20|58.27|57.57|58.27|57.57|58.28|57.58|58.27|57.57|13
1656270510000|2022-06-26 19:08:30|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|2
1656270520000|2022-06-26 19:08:40|58.3|57.6|58.32|57.62|58.32|57.62|58.3|57.6|3
1656270530000|2022-06-26 19:08:50|58.31|57.61|58.29|57.59|58.32|57.62|58.29|57.59|5
1656270540000|2022-06-26 19:09:00|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|2
1656270550000|2022-06-26 19:09:10|58.3|57.6|58.29|57.59|58.3|57.6|58.29|57.59|2
1656270560000|2022-06-26 19:09:20|58.3|57.6|58.3|57.6|58.3|57.6|58.29|57.59|9
1656270570000|2022-06-26 19:09:30|58.31|57.61|58.3|57.6|58.31|57.61|58.3|57.6|4
1656270580000|2022-06-26 19:09:40|58.31|57.61|58.3|57.6|58.31|57.61|58.29|57.59|6
1656270590000|2022-06-26 19:09:50|58.31|57.61|58.31|57.61|58.31|57.61|58.3|57.6|5
1656270600000|2022-06-26 19:10:00|58.3|57.6|58.3|57.6|58.31|57.61|58.3|57.6|7
1656270610000|2022-06-26 19:10:10|58.31|57.61|58.31|57.61|58.32|57.62|58.31|57.61|9
1656270630000|2022-06-26 19:10:30|58.32|57.62|58.35|57.65|58.35|57.65|58.31|57.61|8
1656270640000|2022-06-26 19:10:40|58.36|57.66|58.38|57.68|58.39|57.69|58.36|57.66|5
1656270650000|2022-06-26 19:10:50|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656270660000|2022-06-26 19:11:00|58.38|57.68|58.38|57.68|58.38|57.68|58.37|57.67|3
1656270670000|2022-06-26 19:11:10|58.37|57.67|58.38|57.68|58.38|57.68|58.37|57.67|2
1656270690000|2022-06-26 19:11:30|58.37|57.67|58.38|57.68|58.38|57.68|58.37|57.67|4
1656270700000|2022-06-26 19:11:40|58.39|57.69|58.39|57.69|58.39|57.69|58.38|57.68|3
1656270710000|2022-06-26 19:11:50|58.4|57.7|58.41|57.71|58.41|57.71|58.4|57.7|2
1656270720000|2022-06-26 19:12:00|58.42|57.72|58.38|57.68|58.42|57.72|58.38|57.68|10
1656270730000|2022-06-26 19:12:10|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656270740000|2022-06-26 19:12:20|58.36|57.66|58.36|57.66|58.37|57.67|58.36|57.66|5
1656270760000|2022-06-26 19:12:40|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|4
1656270780000|2022-06-26 19:13:00|58.37|57.67|58.35|57.65|58.37|57.67|58.35|57.65|7
1656270790000|2022-06-26 19:13:10|58.34|57.64|58.36|57.66|58.36|57.66|58.33|57.63|5
1656270800000|2022-06-26 19:13:20|58.35|57.65|58.32|57.62|58.35|57.65|58.32|57.62|4
1656270810000|2022-06-26 19:13:30|58.31|57.61|58.31|57.61|58.31|57.61|58.31|57.61|1
1656270820000|2022-06-26 19:13:40|58.32|57.62|58.32|57.62|58.32|57.62|58.32|57.62|1
1656270830000|2022-06-26 19:13:50|58.33|57.63|58.33|57.63|58.33|57.63|58.31|57.61|9
1656270840000|2022-06-26 19:14:00|58.34|57.64|58.34|57.64|58.34|57.64|58.33|57.63|3
1656270850000|2022-06-26 19:14:10|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|2
1656270860000|2022-06-26 19:14:20|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656270870000|2022-06-26 19:14:30|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656270880000|2022-06-26 19:14:40|58.35|57.65|58.35|57.65|58.36|57.66|58.35|57.65|5
1656270890000|2022-06-26 19:14:50|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656270900000|2022-06-26 19:15:00|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|2
1656270910000|2022-06-26 19:15:10|58.33|57.63|58.35|57.65|58.35|57.65|58.33|57.63|3
1656270920000|2022-06-26 19:15:20|58.36|57.66|58.34|57.64|58.36|57.66|58.33|57.63|11
1656270930000|2022-06-26 19:15:30|58.33|57.63|58.36|57.66|58.36|57.66|58.33|57.63|12
1656270940000|2022-06-26 19:15:40|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|4
1656270950000|2022-06-26 19:15:50|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|14
1656270960000|2022-06-26 19:16:00|58.35|57.65|58.35|57.65|58.35|57.65|58.33|57.63|9
1656270970000|2022-06-26 19:16:10|58.34|57.64|58.34|57.64|58.34|57.64|58.33|57.63|3
1656270980000|2022-06-26 19:16:20|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|4
1656270990000|2022-06-26 19:16:30|58.33|57.63|58.34|57.64|58.34|57.64|58.32|57.62|6
1656271000000|2022-06-26 19:16:40|58.33|57.63|58.34|57.64|58.34|57.64|58.33|57.63|2
1656271010000|2022-06-26 19:16:50|58.35|57.65|58.35|57.65|58.35|57.65|58.34|57.64|7
1656271020000|2022-06-26 19:17:00|58.34|57.64|58.34|57.64|58.35|57.65|58.34|57.64|5
1656271040000|2022-06-26 19:17:20|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|4
1656271050000|2022-06-26 19:17:30|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656271070000|2022-06-26 19:17:50|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|2
1656271080000|2022-06-26 19:18:00|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|6
1656271090000|2022-06-26 19:18:10|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|16
1656271100000|2022-06-26 19:18:20|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|8
1656271110000|2022-06-26 19:18:30|58.33|57.63|58.32|57.62|58.34|57.64|58.32|57.62|6
1656271120000|2022-06-26 19:18:40|58.33|57.63|58.34|57.64|58.34|57.64|58.33|57.63|2
1656271130000|2022-06-26 19:18:50|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|2
1656271140000|2022-06-26 19:19:00|58.35|57.65|58.35|57.65|58.35|57.65|58.34|57.64|5
1656271150000|2022-06-26 19:19:10|58.34|57.64|58.33|57.63|58.34|57.64|58.33|57.63|2
1656271170000|2022-06-26 19:19:30|58.34|57.64|58.34|57.64|58.34|57.64|58.34|57.64|1
1656271180000|2022-06-26 19:19:40|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656271210000|2022-06-26 19:20:10|58.37|57.67|58.39|57.69|58.4|57.7|58.37|57.67|5
1656271220000|2022-06-26 19:20:20|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656271230000|2022-06-26 19:20:30|58.39|57.69|58.38|57.68|58.39|57.69|58.38|57.68|2
1656271240000|2022-06-26 19:20:40|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656271290000|2022-06-26 19:21:30|58.36|57.66|58.36|57.66|58.36|57.66|58.35|57.65|3
1656271300000|2022-06-26 19:21:40|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|6
1656271310000|2022-06-26 19:21:50|58.37|57.67|58.37|57.67|58.37|57.67|58.36|57.66|3
1656271320000|2022-06-26 19:22:00|58.36|57.66|58.37|57.67|58.37|57.67|58.36|57.66|6
1656271330000|2022-06-26 19:22:10|58.36|57.66|58.37|57.67|58.4|57.7|58.36|57.66|13
1656271340000|2022-06-26 19:22:20|58.38|57.68|58.37|57.67|58.38|57.68|58.37|57.67|8
1656271350000|2022-06-26 19:22:30|58.38|57.68|58.38|57.68|58.38|57.68|58.37|57.67|13
1656271400000|2022-06-26 19:23:20|58.39|57.69|58.39|57.69|58.39|57.69|58.39|57.69|1
1656271410000|2022-06-26 19:23:30|58.38|57.68|58.4|57.7|58.4|57.7|58.38|57.68|9
1656271420000|2022-06-26 19:23:40|58.39|57.69|58.39|57.69|58.4|57.7|58.39|57.69|13
1656271440000|2022-06-26 19:24:00|58.4|57.7|58.4|57.7|58.4|57.7|58.39|57.69|9
1656271460000|2022-06-26 19:24:20|58.41|57.71|58.41|57.71|58.41|57.71|58.41|57.71|1
1656271470000|2022-06-26 19:24:30|58.91|57.21|58.9|57.2|58.91|57.21|58.9|57.2|2
1656271480000|2022-06-26 19:24:40|58.91|57.21|58.91|57.21|58.91|57.21|58.9|57.2|9
1656271490000|2022-06-26 19:24:50|58.9|57.2|58.9|57.2|58.91|57.21|58.9|57.2|3
1656271510000|2022-06-26 19:25:10|58.91|57.21|58.92|57.22|58.92|57.22|58.91|57.21|4
1656271520000|2022-06-26 19:25:20|58.91|57.21|58.91|57.21|58.91|57.21|58.91|57.21|1
1656271530000|2022-06-26 19:25:30|58.92|57.22|58.91|57.21|58.92|57.22|58.91|57.21|4
1656271540000|2022-06-26 19:25:40|58.92|57.22|58.9|57.2|58.92|57.22|58.9|57.2|7
1656271550000|2022-06-26 19:25:50|58.91|57.21|58.9|57.2|58.91|57.21|58.9|57.2|2
1656271560000|2022-06-26 19:26:00|58.91|57.21|59|57.3|59|57.3|58.9|57.2|16
1656271570000|2022-06-26 19:26:10|59.01|57.31|58.96|57.26|59.01|57.31|58.95|57.25|9
1656271590000|2022-06-26 19:26:30|58.97|57.27|58.96|57.26|58.97|57.27|58.96|57.26|2
1656271600000|2022-06-26 19:26:40|58.97|57.27|58.96|57.26|58.97|57.27|58.96|57.26|12
1656271610000|2022-06-26 19:26:50|58.95|57.25|58.95|57.25|58.96|57.26|58.95|57.25|13
1656271630000|2022-06-26 19:27:10|58.94|57.24|58.95|57.25|58.95|57.25|58.94|57.24|4
1656271640000|2022-06-26 19:27:20|58.94|57.24|58.95|57.25|58.95|57.25|58.94|57.24|2
1656271650000|2022-06-26 19:27:30|58.94|57.24|58.94|57.24|58.95|57.25|58.94|57.24|5
1656271670000|2022-06-26 19:27:50|58.95|57.25|58.95|57.25|58.95|57.25|58.95|57.25|1
1656271680000|2022-06-26 19:28:00|58.94|57.24|58.94|57.24|58.95|57.25|58.94|57.24|3
1656271690000|2022-06-26 19:28:10|58.95|57.25|58.95|57.25|58.95|57.25|58.95|57.25|1
1656271700000|2022-06-26 19:28:20|58.94|57.24|58.94|57.24|58.95|57.25|58.94|57.24|5
1656271740000|2022-06-26 19:29:00|58.93|57.23|58.94|57.24|58.94|57.24|58.93|57.23|2
1656271750000|2022-06-26 19:29:10|58.93|57.23|58.94|57.24|58.94|57.24|58.93|57.23|2
1656271770000|2022-06-26 19:29:30|58.95|57.25|58.94|57.24|58.95|57.25|58.94|57.24|2
1656271780000|2022-06-26 19:29:40|58.95|57.25|58.95|57.25|58.95|57.25|58.94|57.24|3
1656271790000|2022-06-26 19:29:50|58.94|57.24|58.95|57.25|58.95|57.25|58.94|57.24|2
1656271800000|2022-06-26 19:30:00|58.94|57.24|58.94|57.24|58.94|57.24|58.94|57.24|1
1656271810000|2022-06-26 19:30:10|58.93|57.23|58.93|57.23|58.94|57.24|58.93|57.23|3
1656271830000|2022-06-26 19:30:30|58.91|57.21|58.91|57.21|58.91|57.21|58.91|57.21|1
1656271850000|2022-06-26 19:30:50|58.92|57.22|58.92|57.22|58.92|57.22|58.92|57.22|1
1656271860000|2022-06-26 19:31:00|58.93|57.23|58.94|57.24|58.94|57.24|58.93|57.23|2
1656271900000|2022-06-26 19:31:40|58.93|57.23|58.93|57.23|58.93|57.23|58.93|57.23|1
1656271910000|2022-06-26 19:31:50|58.94|57.24|58.94|57.24|58.94|57.24|58.93|57.23|3
1656271920000|2022-06-26 19:32:00|58.93|57.23|58.93|57.23|58.93|57.23|58.93|57.23|1
1656271940000|2022-06-26 19:32:20|58.92|57.22|58.92|57.22|58.93|57.23|58.92|57.22|5
1656271950000|2022-06-26 19:32:30|58.91|57.21|58.9|57.2|58.91|57.21|58.9|57.2|2
1656271960000|2022-06-26 19:32:40|58.89|57.19|58.89|57.19|58.89|57.19|58.89|57.19|1
1656271970000|2022-06-26 19:32:50|58.9|57.2|58.9|57.2|58.9|57.2|58.89|57.19|3
1656271980000|2022-06-26 19:33:00|58.89|57.19|58.89|57.19|58.9|57.2|58.89|57.19|7
1656271990000|2022-06-26 19:33:10|58.88|57.18|58.89|57.19|58.89|57.19|58.88|57.18|2
1656272020000|2022-06-26 19:33:40|58.9|57.2|58.89|57.19|58.9|57.2|58.89|57.19|2
1656272030000|2022-06-26 19:33:50|58.9|57.2|58.9|57.2|58.9|57.2|58.89|57.19|3
1656272080000|2022-06-26 19:34:40|58.89|57.19|58.9|57.2|58.9|57.2|58.89|57.19|2
1656272110000|2022-06-26 19:35:10|58.91|57.21|58.91|57.21|58.91|57.21|58.91|57.21|1
1656272120000|2022-06-26 19:35:20|58.92|57.22|58.91|57.21|58.92|57.22|58.91|57.21|2
1656272150000|2022-06-26 19:35:50|58.9|57.2|58.9|57.2|58.9|57.2|58.9|57.2|1
1656272160000|2022-06-26 19:36:00|58.91|57.21|58.91|57.21|58.91|57.21|58.91|57.21|1
1656272170000|2022-06-26 19:36:10|58.92|57.22|58.92|57.22|58.92|57.22|58.92|57.22|1
1656272180000|2022-06-26 19:36:20|58.91|57.21|58.91|57.21|58.91|57.21|58.91|57.21|1
1656272190000|2022-06-26 19:36:30|58.92|57.22|58.92|57.22|58.92|57.22|58.91|57.21|5
1656272210000|2022-06-26 19:36:50|58.91|57.21|58.92|57.22|58.92|57.22|58.91|57.21|4
1656272220000|2022-06-26 19:37:00|58.91|57.21|58.91|57.21|58.91|57.21|58.91|57.21|1
1656272240000|2022-06-26 19:37:20|58.92|57.22|58.91|57.21|58.92|57.22|58.91|57.21|2
1656272250000|2022-06-26 19:37:30|58.92|57.22|58.92|57.22|58.92|57.22|58.91|57.21|3
1656272260000|2022-06-26 19:37:40|58.91|57.21|58.91|57.21|58.91|57.21|58.91|57.21|1
1656272310000|2022-06-26 19:38:30|58.92|57.22|58.92|57.22|58.92|57.22|58.92|57.22|1
1656272320000|2022-06-26 19:38:40|58.93|57.23|58.93|57.23|58.93|57.23|58.93|57.23|1
1656272330000|2022-06-26 19:38:50|58.92|57.22|58.91|57.21|58.93|57.23|58.91|57.21|4
1656272350000|2022-06-26 19:39:10|58.92|57.22|58.92|57.22|58.93|57.23|58.92|57.22|3
1656272360000|2022-06-26 19:39:20|58.91|57.21|58.91|57.21|58.92|57.22|58.91|57.21|5
1656272380000|2022-06-26 19:39:40|58.92|57.22|58.92|57.22|58.92|57.22|58.91|57.21|7
1656272390000|2022-06-26 19:39:50|58.91|57.21|58.91|57.21|58.91|57.21|58.91|57.21|1
1656272400000|2022-06-26 19:40:00|58.92|57.22|58.91|57.21|58.92|57.22|58.91|57.21|12
1656272410000|2022-06-26 19:40:10|58.92|57.22|58.91|57.21|58.92|57.22|58.91|57.21|2
1656272420000|2022-06-26 19:40:20|58.92|57.22|58.92|57.22|58.92|57.22|58.92|57.22|1
1656272430000|2022-06-26 19:40:30|58.93|57.23|58.93|57.23|58.93|57.23|58.93|57.23|1
1656272490000|2022-06-26 19:41:30|58.94|57.24|58.95|57.25|58.95|57.25|58.94|57.24|4
1656272500000|2022-06-26 19:41:40|58.94|57.24|58.93|57.23|58.94|57.24|58.93|57.23|2
1656272520000|2022-06-26 19:42:00|58.94|57.24|58.93|57.23|58.94|57.24|58.93|57.23|2
1656272530000|2022-06-26 19:42:10|58.94|57.24|58.94|57.24|58.94|57.24|58.94|57.24|1
1656272550000|2022-06-26 19:42:30|58.93|57.23|58.94|57.24|58.94|57.24|58.93|57.23|2
1656272560000|2022-06-26 19:42:40|58.95|57.25|58.95|57.25|58.95|57.25|58.95|57.25|1
1656272580000|2022-06-26 19:43:00|58.94|57.24|58.95|57.25|58.95|57.25|58.94|57.24|2
1656272590000|2022-06-26 19:43:10|58.94|57.24|58.93|57.23|58.94|57.24|58.93|57.23|2
1656272600000|2022-06-26 19:43:20|58.94|57.24|58.93|57.23|58.94|57.24|58.93|57.23|2
1656272620000|2022-06-26 19:43:40|58.94|57.24|58.95|57.25|58.96|57.26|58.94|57.24|4
1656272640000|2022-06-26 19:44:00|58.96|57.26|58.97|57.27|58.97|57.27|58.96|57.26|12
1656272650000|2022-06-26 19:44:10|58.96|57.26|58.96|57.26|58.96|57.26|58.96|57.26|1
1656272660000|2022-06-26 19:44:20|58.97|57.27|58.97|57.27|58.98|57.28|58.97|57.27|3
1656272670000|2022-06-26 19:44:30|58.96|57.26|58.97|57.27|58.97|57.27|58.96|57.26|6
1656272680000|2022-06-26 19:44:40|58.96|57.26|58.96|57.26|58.97|57.27|58.96|57.26|5
1656272690000|2022-06-26 19:44:50|58.95|57.25|58.95|57.25|58.95|57.25|58.94|57.24|5
1656272700000|2022-06-26 19:45:00|58.94|57.24|58.95|57.25|58.95|57.25|58.93|57.23|4
1656272720000|2022-06-26 19:45:20|58.96|57.26|58.96|57.26|58.96|57.26|58.96|57.26|1
1656272740000|2022-06-26 19:45:40|58.95|57.25|58.96|57.26|58.96|57.26|58.95|57.25|2
1656272750000|2022-06-26 19:45:50|58.97|57.27|58.97|57.27|58.97|57.27|58.96|57.26|7
1656272760000|2022-06-26 19:46:00|58.98|57.28|59|57.3|59|57.3|58.98|57.28|5
1656272770000|2022-06-26 19:46:10|59.01|57.31|59.04|57.34|59.04|57.34|59.01|57.31|4
1656272780000|2022-06-26 19:46:20|59.03|57.33|59.04|57.34|59.04|57.34|59.03|57.33|2
1656272790000|2022-06-26 19:46:30|59.03|57.33|59.04|57.34|59.04|57.34|59.03|57.33|4
1656272800000|2022-06-26 19:46:40|59.03|57.33|59.04|57.34|59.05|57.35|59.03|57.33|6
1656272830000|2022-06-26 19:47:10|59.05|57.35|59.05|57.35|59.05|57.35|59.05|57.35|1
1656272840000|2022-06-26 19:47:20|59.04|57.34|59.06|57.36|59.06|57.36|59.04|57.34|3
1656272860000|2022-06-26 19:47:40|59.07|57.37|59.07|57.37|59.07|57.37|59.07|57.37|1
1656272870000|2022-06-26 19:47:50|59.08|57.38|59.07|57.37|59.08|57.38|59.07|57.37|8
1656272880000|2022-06-26 19:48:00|59.08|57.38|59.07|57.37|59.09|57.39|59.07|57.37|8
1656272890000|2022-06-26 19:48:10|59.08|57.38|59.09|57.39|59.09|57.39|59.08|57.38|2
1656272900000|2022-06-26 19:48:20|59.1|57.4|59.12|57.42|59.14|57.44|59.1|57.4|9
1656272910000|2022-06-26 19:48:30|59.13|57.43|59.13|57.43|59.13|57.43|59.13|57.43|1
1656272920000|2022-06-26 19:48:40|59.12|57.42|59.11|57.41|59.12|57.42|59.11|57.41|2
1656272930000|2022-06-26 19:48:50|59.1|57.4|59.11|57.41|59.11|57.41|59.1|57.4|2
1656272940000|2022-06-26 19:49:00|59.1|57.4|59.1|57.4|59.11|57.41|59.1|57.4|3
1656272950000|2022-06-26 19:49:10|59.11|57.41|59.11|57.41|59.11|57.41|59.11|57.41|1
1656272980000|2022-06-26 19:49:40|59.12|57.42|59.12|57.42|59.12|57.42|59.12|57.42|1
1656272990000|2022-06-26 19:49:50|59.13|57.43|59.13|57.43|59.13|57.43|59.13|57.43|1
1656273000000|2022-06-26 19:50:00|59.12|57.42|59.13|57.43|59.13|57.43|59.12|57.42|2
1656273010000|2022-06-26 19:50:10|59.12|57.42|59.12|57.42|59.12|57.42|59.12|57.42|1
1656273020000|2022-06-26 19:50:20|59.13|57.43|59.13|57.43|59.13|57.43|59.13|57.43|1
1656273040000|2022-06-26 19:50:40|59.14|57.44|59.15|57.45|59.15|57.45|59.14|57.44|2
1656273050000|2022-06-26 19:50:50|59.16|57.46|59.22|57.52|59.22|57.52|59.16|57.46|7
1656273070000|2022-06-26 19:51:10|59.23|57.53|59.22|57.52|59.23|57.53|59.22|57.52|2
1656273080000|2022-06-26 19:51:20|59.23|57.53|59.22|57.52|59.23|57.53|59.22|57.52|6
1656273090000|2022-06-26 19:51:30|59.23|57.53|59.27|57.57|59.29|57.59|59.22|57.52|9
1656273100000|2022-06-26 19:51:40|59.26|57.56|59.25|57.55|59.27|57.57|59.25|57.55|8
1656273120000|2022-06-26 19:52:00|59.24|57.54|59.24|57.54|59.25|57.55|59.24|57.54|5
1656273130000|2022-06-26 19:52:10|59.23|57.53|59.22|57.52|59.23|57.53|59.22|57.52|2
1656273140000|2022-06-26 19:52:20|59.21|57.51|59.21|57.51|59.22|57.52|59.2|57.5|7
1656273150000|2022-06-26 19:52:30|59.2|57.5|59.18|57.48|59.2|57.5|59.18|57.48|5
1656273200000|2022-06-26 19:53:20|59.17|57.47|59.17|57.47|59.17|57.47|59.17|57.47|1
1656273210000|2022-06-26 19:53:30|59.16|57.46|59.18|57.48|59.18|57.48|59.16|57.46|7
1656273220000|2022-06-26 19:53:40|59.19|57.49|59.17|57.47|59.19|57.49|59.17|57.47|3
1656273230000|2022-06-26 19:53:50|59.18|57.48|59.17|57.47|59.18|57.48|59.17|57.47|2
1656273250000|2022-06-26 19:54:10|59.18|57.48|59.18|57.48|59.18|57.48|59.18|57.48|1
1656273290000|2022-06-26 19:54:50|59.17|57.47|59.16|57.46|59.17|57.47|59.16|57.46|2
1656273300000|2022-06-26 19:55:00|59.17|57.47|59.17|57.47|59.17|57.47|59.16|57.46|5
1656273330000|2022-06-26 19:55:30|59.18|57.48|59.19|57.49|59.19|57.49|59.18|57.48|2
1656273370000|2022-06-26 19:56:10|59.18|57.48|59.18|57.48|59.18|57.48|59.18|57.48|1
1656273390000|2022-06-26 19:56:30|59.19|57.49|59.18|57.48|59.19|57.49|59.17|57.47|4
1656273400000|2022-06-26 19:56:40|59.17|57.47|59.18|57.48|59.18|57.48|59.17|57.47|2
1656273410000|2022-06-26 19:56:50|59.17|57.47|59.1|57.4|59.17|57.47|59.1|57.4|2
1656273420000|2022-06-26 19:57:00|59.11|57.41|59.11|57.41|59.13|57.43|59.1|57.4|6
1656273460000|2022-06-26 19:57:40|59.12|57.42|59.13|57.43|59.13|57.43|59.12|57.42|2
1656273470000|2022-06-26 19:57:50|59.12|57.42|59.13|57.43|59.13|57.43|59.12|57.42|2
1656273480000|2022-06-26 19:58:00|59.12|57.42|59.12|57.42|59.12|57.42|59.12|57.42|1
1656273490000|2022-06-26 19:58:10|59.1|57.4|59.11|57.41|59.11|57.41|59.09|57.39|4
1656273500000|2022-06-26 19:58:20|59.12|57.42|59.11|57.41|59.12|57.42|59.11|57.41|2
1656273510000|2022-06-26 19:58:30|59.12|57.42|59.12|57.42|59.12|57.42|59.11|57.41|3
1656273520000|2022-06-26 19:58:40|59.11|57.41|59.1|57.4|59.11|57.41|59.1|57.4|2
1656273530000|2022-06-26 19:58:50|59.11|57.41|59.12|57.42|59.13|57.43|59.11|57.41|6
1656273540000|2022-06-26 19:59:00|59.13|57.43|59.1|57.4|59.13|57.43|59.1|57.4|6
1656273560000|2022-06-26 19:59:20|59.09|57.39|59.09|57.39|59.09|57.39|59.09|57.39|1
1656273570000|2022-06-26 19:59:30|59.08|57.38|59.08|57.38|59.09|57.39|59.08|57.38|5
1656273580000|2022-06-26 19:59:40|59.09|57.39|59.08|57.38|59.09|57.39|59.08|57.38|4
1656273590000|2022-06-26 19:59:50|59.09|57.39|59.09|57.39|59.09|57.39|59.09|57.39|1
1656273600000|2022-06-26 20:00:00|59.08|57.38|59.07|57.37|59.08|57.38|59.07|57.37|2
1656273610000|2022-06-26 20:00:10|59.06|57.36|59.07|57.37|59.08|57.38|59.06|57.36|10
1656273620000|2022-06-26 20:00:20|59.08|57.38|59.08|57.38|59.08|57.38|59.07|57.37|15
1656273630000|2022-06-26 20:00:30|59.07|57.37|59.08|57.38|59.08|57.38|59.07|57.37|12
1656273640000|2022-06-26 20:00:40|59.07|57.37|59.07|57.37|59.08|57.38|59.07|57.37|9
1656273660000|2022-06-26 20:01:00|59.06|57.36|59.07|57.37|59.07|57.37|59.06|57.36|12
1656273670000|2022-06-26 20:01:10|59.06|57.36|59.08|57.38|59.1|57.4|59.06|57.36|9
1656273680000|2022-06-26 20:01:20|59.07|57.37|59.07|57.37|59.07|57.37|59.06|57.36|5
1656273700000|2022-06-26 20:01:40|59.06|57.36|59.06|57.36|59.07|57.37|59.06|57.36|3
1656273710000|2022-06-26 20:01:50|59.07|57.37|59.07|57.37|59.07|57.37|59.06|57.36|3
1656273720000|2022-06-26 20:02:00|59.05|57.35|59.06|57.36|59.06|57.36|59.05|57.35|2
1656273750000|2022-06-26 20:02:30|59.07|57.37|59.06|57.36|59.07|57.37|59.06|57.36|2
1656273760000|2022-06-26 20:02:40|59.05|57.35|59.05|57.35|59.05|57.35|59.05|57.35|1
1656273770000|2022-06-26 20:02:50|59.06|57.36|59.06|57.36|59.06|57.36|59.05|57.35|3
1656273780000|2022-06-26 20:03:00|59.07|57.37|59.09|57.39|59.09|57.39|59.07|57.37|3
1656273790000|2022-06-26 20:03:10|59.08|57.38|59.08|57.38|59.08|57.38|59.08|57.38|1
1656273810000|2022-06-26 20:03:30|59.07|57.37|59.07|57.37|59.07|57.37|59.07|57.37|1
1656273840000|2022-06-26 20:04:00|59.08|57.38|59.1|57.4|59.1|57.4|59.08|57.38|3
1656273850000|2022-06-26 20:04:10|59.11|57.41|59.1|57.4|59.11|57.41|59.1|57.4|14
1656273860000|2022-06-26 20:04:20|59.11|57.41|59.09|57.39|59.11|57.41|59.09|57.39|3
1656273880000|2022-06-26 20:04:40|59.08|57.38|59.08|57.38|59.09|57.39|59.08|57.38|3
1656273900000|2022-06-26 20:05:00|59.09|57.39|59.09|57.39|59.09|57.39|59.08|57.38|3
1656273930000|2022-06-26 20:05:30|59.1|57.4|59.1|57.4|59.1|57.4|59.1|57.4|1
1656273940000|2022-06-26 20:05:40|59.09|57.39|59.1|57.4|59.1|57.4|59.09|57.39|2
1656273950000|2022-06-26 20:05:50|59.11|57.41|59.11|57.41|59.11|57.41|59.11|57.41|1
1656273960000|2022-06-26 20:06:00|59.12|57.42|59.16|57.46|59.16|57.46|59.12|57.42|5
1656273970000|2022-06-26 20:06:10|59.18|57.48|59.23|57.53|59.23|57.53|59.17|57.47|11
1656273980000|2022-06-26 20:06:20|59.24|57.54|59.2|57.5|59.24|57.54|59.19|57.49|15
1656274000000|2022-06-26 20:06:40|59.19|57.49|59.2|57.5|59.2|57.5|59.19|57.49|2
1656274020000|2022-06-26 20:07:00|59.19|57.49|59.19|57.49|59.2|57.5|59.19|57.49|7
1656274040000|2022-06-26 20:07:20|59.21|57.51|59.23|57.53|59.23|57.53|59.21|57.51|3
1656274050000|2022-06-26 20:07:30|59.22|57.52|59.22|57.52|59.22|57.52|59.22|57.52|1
1656274080000|2022-06-26 20:08:00|59.23|57.53|59.22|57.52|59.24|57.54|59.22|57.52|4
1656274090000|2022-06-26 20:08:10|59.21|57.51|59.22|57.52|59.22|57.52|59.21|57.51|4
1656274100000|2022-06-26 20:08:20|59.21|57.51|59.21|57.51|59.22|57.52|59.21|57.51|3
1656274110000|2022-06-26 20:08:30|59.22|57.52|59.21|57.51|59.22|57.52|59.2|57.5|4
1656274120000|2022-06-26 20:08:40|59.2|57.5|59.2|57.5|59.21|57.51|59.2|57.5|3
1656274140000|2022-06-26 20:09:00|59.21|57.51|59.22|57.52|59.22|57.52|59.21|57.51|4
1656274150000|2022-06-26 20:09:10|59.21|57.51|59.22|57.52|59.22|57.52|59.21|57.51|2
1656274160000|2022-06-26 20:09:20|59.21|57.51|59.21|57.51|59.22|57.52|59.21|57.51|3
1656274210000|2022-06-26 20:10:10|59.2|57.5|59.2|57.5|59.2|57.5|59.2|57.5|1
1656274220000|2022-06-26 20:10:20|59.21|57.51|59.21|57.51|59.21|57.51|59.21|57.51|1
1656274240000|2022-06-26 20:10:40|59.2|57.5|59.21|57.51|59.21|57.51|59.2|57.5|2
1656274280000|2022-06-26 20:11:20|59.22|57.52|59.22|57.52|59.22|57.52|59.22|57.52|1
1656274290000|2022-06-26 20:11:30|59.21|57.51|59.22|57.52|59.22|57.52|59.21|57.51|2
1656274300000|2022-06-26 20:11:40|59.21|57.51|59.21|57.51|59.22|57.52|59.21|57.51|3
1656274320000|2022-06-26 20:12:00|59.2|57.5|59.24|57.54|59.24|57.54|59.2|57.5|13
1656274330000|2022-06-26 20:12:10|59.23|57.53|59.21|57.51|59.23|57.53|59.21|57.51|5
1656274340000|2022-06-26 20:12:20|59.22|57.52|59.21|57.51|59.22|57.52|59.21|57.51|6
1656274350000|2022-06-26 20:12:30|59.2|57.5|59.19|57.49|59.21|57.51|59.19|57.49|4
1656274370000|2022-06-26 20:12:50|59.18|57.48|59.19|57.49|59.19|57.49|59.18|57.48|2
1656274380000|2022-06-26 20:13:00|59.18|57.48|59.18|57.48|59.18|57.48|59.17|57.47|3
1656274410000|2022-06-26 20:13:30|59.19|57.49|59.2|57.5|59.2|57.5|59.19|57.49|4
1656274420000|2022-06-26 20:13:40|59.19|57.49|59.19|57.49|59.2|57.5|59.18|57.48|7
1656274430000|2022-06-26 20:13:50|59.18|57.48|59.18|57.48|59.19|57.49|59.18|57.48|5
1656274440000|2022-06-26 20:14:00|59.17|57.47|59.15|57.45|59.17|57.47|59.15|57.45|3
1656274460000|2022-06-26 20:14:20|59.16|57.46|59.17|57.47|59.17|57.47|59.16|57.46|2
1656274480000|2022-06-26 20:14:40|59.18|57.48|59.17|57.47|59.18|57.48|59.17|57.47|2
1656274500000|2022-06-26 20:15:00|59.16|57.46|59.16|57.46|59.16|57.46|59.16|57.46|1
1656274510000|2022-06-26 20:15:10|59.15|57.45|59.16|57.46|59.17|57.47|59.15|57.45|8
1656274520000|2022-06-26 20:15:20|59.15|57.45|59.15|57.45|59.16|57.46|59.15|57.45|3
1656274530000|2022-06-26 20:15:30|59.16|57.46|59.16|57.46|59.17|57.47|59.15|57.45|11
1656274550000|2022-06-26 20:15:50|59.15|57.45|59.15|57.45|59.16|57.46|59.15|57.45|5
1656274570000|2022-06-26 20:16:10|59.14|57.44|59.14|57.44|59.14|57.44|59.14|57.44|1
1656274590000|2022-06-26 20:16:30|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|2
1656274600000|2022-06-26 20:16:40|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|2
1656274610000|2022-06-26 20:16:50|59.11|57.41|59.09|57.39|59.11|57.41|59.09|57.39|3
1656274620000|2022-06-26 20:17:00|59.08|57.38|59.07|57.37|59.08|57.38|59.07|57.37|2
1656274630000|2022-06-26 20:17:10|59.06|57.36|59|57.3|59.06|57.36|59|57.3|9
1656274640000|2022-06-26 20:17:20|58.99|57.29|59.02|57.32|59.02|57.32|58.97|57.27|10
1656274650000|2022-06-26 20:17:30|59.01|57.31|59.01|57.31|59.01|57.31|59.01|57.31|1
1656274660000|2022-06-26 20:17:40|59.02|57.32|59.02|57.32|59.02|57.32|59.02|57.32|1
1656274670000|2022-06-26 20:17:50|59.03|57.33|59.03|57.33|59.04|57.34|59.03|57.33|3
1656274680000|2022-06-26 20:18:00|59.04|57.34|59.03|57.33|59.04|57.34|59.02|57.32|8
1656274690000|2022-06-26 20:18:10|59.02|57.32|59.02|57.32|59.03|57.33|59.02|57.32|7
1656274700000|2022-06-26 20:18:20|59.03|57.33|59.04|57.34|59.04|57.34|59.02|57.32|4
1656274710000|2022-06-26 20:18:30|59.05|57.35|59.04|57.34|59.05|57.35|59.04|57.34|4
1656274720000|2022-06-26 20:18:40|59.03|57.33|59.03|57.33|59.03|57.33|59.03|57.33|1
1656274740000|2022-06-26 20:19:00|59.04|57.34|59.04|57.34|59.04|57.34|59.03|57.33|7
1656274750000|2022-06-26 20:19:10|59.03|57.33|59.06|57.36|59.06|57.36|59.03|57.33|4
1656274760000|2022-06-26 20:19:20|59.05|57.35|59.05|57.35|59.05|57.35|59.05|57.35|1
1656274790000|2022-06-26 20:19:50|59.04|57.34|59.05|57.35|59.05|57.35|59.04|57.34|2
1656274810000|2022-06-26 20:20:10|59.04|57.34|59.04|57.34|59.04|57.34|59.04|57.34|1
1656274830000|2022-06-26 20:20:30|59.03|57.33|59.03|57.33|59.03|57.33|59.03|57.33|1
1656274840000|2022-06-26 20:20:40|59.02|57.32|59.02|57.32|59.02|57.32|59.02|57.32|1
1656274860000|2022-06-26 20:21:00|59.03|57.33|59.03|57.33|59.03|57.33|59.02|57.32|3
1656274870000|2022-06-26 20:21:10|59.02|57.32|59.03|57.33|59.03|57.33|59.02|57.32|2
1656274910000|2022-06-26 20:21:50|59.04|57.34|59.05|57.35|59.05|57.35|59.04|57.34|2
1656274920000|2022-06-26 20:22:00|59.06|57.36|59.04|57.34|59.06|57.36|59.04|57.34|3
1656274930000|2022-06-26 20:22:10|59.05|57.35|59.05|57.35|59.05|57.35|59.05|57.35|1
1656274950000|2022-06-26 20:22:30|59.06|57.36|59.06|57.36|59.06|57.36|59.06|57.36|1
1656274960000|2022-06-26 20:22:40|59.07|57.37|59.07|57.37|59.07|57.37|59.06|57.36|3
1656274970000|2022-06-26 20:22:50|59.08|57.38|59.1|57.4|59.1|57.4|59.08|57.38|8
1656274980000|2022-06-26 20:23:00|59.09|57.39|59.09|57.39|59.09|57.39|59.08|57.38|3
1656274990000|2022-06-26 20:23:10|59.08|57.38|59.1|57.4|59.1|57.4|59.08|57.38|9
1656275000000|2022-06-26 20:23:20|59.09|57.39|59.09|57.39|59.1|57.4|59.09|57.39|9
1656275010000|2022-06-26 20:23:30|59.1|57.4|59.1|57.4|59.1|57.4|59.09|57.39|19
1656275020000|2022-06-26 20:23:40|59.09|57.39|59.11|57.41|59.11|57.41|59.09|57.39|9
1656275030000|2022-06-26 20:23:50|59.1|57.4|59.11|57.41|59.11|57.41|59.1|57.4|2
1656275040000|2022-06-26 20:24:00|59.12|57.42|59.11|57.41|59.14|57.44|59.1|57.4|10
1656275050000|2022-06-26 20:24:10|59.12|57.42|59.11|57.41|59.12|57.42|59.11|57.41|2
1656275060000|2022-06-26 20:24:20|59.12|57.42|59.13|57.43|59.13|57.43|59.12|57.42|2
1656275070000|2022-06-26 20:24:30|59.12|57.42|59.13|57.43|59.13|57.43|59.12|57.42|2
1656275090000|2022-06-26 20:24:50|59.14|57.44|59.14|57.44|59.14|57.44|59.13|57.43|3
1656275110000|2022-06-26 20:25:10|59.13|57.43|59.13|57.43|59.13|57.43|59.13|57.43|1
1656275120000|2022-06-26 20:25:20|59.12|57.42|59.11|57.41|59.13|57.43|59.11|57.41|3
1656275130000|2022-06-26 20:25:30|59.12|57.42|59.12|57.42|59.12|57.42|59.12|57.42|1
1656275160000|2022-06-26 20:26:00|59.13|57.43|59.13|57.43|59.13|57.43|59.13|57.43|1
1656275200000|2022-06-26 20:26:40|59.14|57.44|59.15|57.45|59.15|57.45|59.13|57.43|4
1656275210000|2022-06-26 20:26:50|59.14|57.44|59.14|57.44|59.14|57.44|59.14|57.44|1
1656275240000|2022-06-26 20:27:20|59.15|57.45|59.14|57.44|59.15|57.45|59.14|57.44|4
1656275250000|2022-06-26 20:27:30|59.15|57.45|59.14|57.44|59.15|57.45|59.14|57.44|2
1656275270000|2022-06-26 20:27:50|59.15|57.45|59.14|57.44|59.15|57.45|59.14|57.44|2
1656275280000|2022-06-26 20:28:00|59.13|57.43|59.14|57.44|59.14|57.44|59.13|57.43|6
1656275290000|2022-06-26 20:28:10|59.15|57.45|59.15|57.45|59.15|57.45|59.14|57.44|5
1656275300000|2022-06-26 20:28:20|59.14|57.44|59.15|57.45|59.15|57.45|59.14|57.44|2
1656275310000|2022-06-26 20:28:30|59.14|57.44|59.15|57.45|59.15|57.45|59.14|57.44|4
1656275320000|2022-06-26 20:28:40|59.14|57.44|59.13|57.43|59.15|57.45|59.13|57.43|4
1656275330000|2022-06-26 20:28:50|59.14|57.44|59.14|57.44|59.14|57.44|59.14|57.44|1
1656275350000|2022-06-26 20:29:10|59.13|57.43|59.14|57.44|59.14|57.44|59.13|57.43|4
1656275360000|2022-06-26 20:29:20|59.13|57.43|59.14|57.44|59.14|57.44|59.13|57.43|2
1656275370000|2022-06-26 20:29:30|59.13|57.43|59.14|57.44|59.14|57.44|59.13|57.43|10
1656275380000|2022-06-26 20:29:40|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|2
1656275390000|2022-06-26 20:29:50|59.11|57.41|59.12|57.42|59.12|57.42|59.11|57.41|2
1656275400000|2022-06-26 20:30:00|59.11|57.41|59.1|57.4|59.11|57.41|59.1|57.4|2
1656275440000|2022-06-26 20:30:40|59.11|57.41|59.11|57.41|59.11|57.41|59.11|57.41|1
1656275470000|2022-06-26 20:31:10|59.1|57.4|59.1|57.4|59.1|57.4|59.1|57.4|1
1656275490000|2022-06-26 20:31:30|59.11|57.41|59.12|57.42|59.12|57.42|59.11|57.41|2
1656275500000|2022-06-26 20:31:40|59.11|57.41|59.11|57.41|59.11|57.41|59.11|57.41|1
1656275510000|2022-06-26 20:31:50|59.1|57.4|59.11|57.41|59.11|57.41|59.1|57.4|2
1656275520000|2022-06-26 20:32:00|59.1|57.4|59.1|57.4|59.1|57.4|59.1|57.4|1
1656275540000|2022-06-26 20:32:20|59.11|57.41|59.1|57.4|59.11|57.41|59.1|57.4|2
1656275550000|2022-06-26 20:32:30|59.11|57.41|59.11|57.41|59.11|57.41|59.1|57.4|5
1656275560000|2022-06-26 20:32:40|59.12|57.42|59.14|57.44|59.14|57.44|59.11|57.41|7
1656275570000|2022-06-26 20:32:50|59.15|57.45|59.16|57.46|59.18|57.48|59.15|57.45|6
1656275580000|2022-06-26 20:33:00|59.15|57.45|59.19|57.49|59.19|57.49|59.15|57.45|5
1656275590000|2022-06-26 20:33:10|59.2|57.5|59.2|57.5|59.2|57.5|59.2|57.5|1
1656275600000|2022-06-26 20:33:20|59.19|57.49|59.19|57.49|59.2|57.5|59.19|57.49|7
1656275610000|2022-06-26 20:33:30|59.2|57.5|59.22|57.52|59.22|57.52|59.2|57.5|3
1656275620000|2022-06-26 20:33:40|59.21|57.51|59.22|57.52|59.22|57.52|59.21|57.51|2
1656275630000|2022-06-26 20:33:50|59.23|57.53|59.26|57.56|59.26|57.56|59.23|57.53|5
1656275640000|2022-06-26 20:34:00|59.28|57.58|59.31|57.61|59.31|57.61|59.28|57.58|4
1656275650000|2022-06-26 20:34:10|59.3|57.6|59.29|57.59|59.31|57.61|59.27|57.57|10
1656275660000|2022-06-26 20:34:20|59.28|57.58|59.28|57.58|59.29|57.59|59.28|57.58|3
1656275670000|2022-06-26 20:34:30|59.29|57.59|59.27|57.57|59.32|57.62|59.26|57.56|15
1656275680000|2022-06-26 20:34:40|59.28|57.58|59.27|57.57|59.28|57.58|59.27|57.57|4
1656275690000|2022-06-26 20:34:50|59.26|57.56|59.26|57.56|59.26|57.56|59.26|57.56|1
1656275700000|2022-06-26 20:35:00|59.25|57.55|59.25|57.55|59.25|57.55|59.25|57.55|1
1656275720000|2022-06-26 20:35:20|59.24|57.54|59.24|57.54|59.24|57.54|59.24|57.54|1
1656275760000|2022-06-26 20:36:00|59.25|57.55|59.25|57.55|59.26|57.56|59.24|57.54|5
1656275770000|2022-06-26 20:36:10|59.26|57.56|59.26|57.56|59.26|57.56|59.25|57.55|3
1656275780000|2022-06-26 20:36:20|59.25|57.55|59.25|57.55|59.26|57.56|59.25|57.55|3
1656275790000|2022-06-26 20:36:30|59.24|57.54|59.25|57.55|59.25|57.55|59.24|57.54|2
1656275810000|2022-06-26 20:36:50|59.26|57.56|59.26|57.56|59.27|57.57|59.26|57.56|3
1656275820000|2022-06-26 20:37:00|59.25|57.55|59.25|57.55|59.25|57.55|59.25|57.55|1
1656275830000|2022-06-26 20:37:10|59.26|57.56|59.26|57.56|59.26|57.56|59.26|57.56|1
1656275840000|2022-06-26 20:37:20|59.27|57.57|59.27|57.57|59.27|57.57|59.27|57.57|1
1656275860000|2022-06-26 20:37:40|59.26|57.56|59.27|57.57|59.27|57.57|59.26|57.56|2
1656275880000|2022-06-26 20:38:00|59.26|57.56|59.26|57.56|59.26|57.56|59.25|57.55|3
1656275890000|2022-06-26 20:38:10|59.25|57.55|59.23|57.53|59.25|57.55|59.23|57.53|7
1656275900000|2022-06-26 20:38:20|59.24|57.54|59.24|57.54|59.24|57.54|59.24|57.54|1
1656275920000|2022-06-26 20:38:40|59.25|57.55|59.25|57.55|59.25|57.55|59.25|57.55|1
1656275930000|2022-06-26 20:38:50|59.24|57.54|59.24|57.54|59.24|57.54|59.24|57.54|1
1656275940000|2022-06-26 20:39:00|59.25|57.55|59.25|57.55|59.27|57.57|59.24|57.54|13
1656275950000|2022-06-26 20:39:10|59.26|57.56|59.24|57.54|59.26|57.56|59.24|57.54|3
1656276000000|2022-06-26 20:40:00|59.23|57.53|59.23|57.53|59.23|57.53|59.23|57.53|1
1656276010000|2022-06-26 20:40:10|59.24|57.54|59.23|57.53|59.24|57.54|59.23|57.53|2
1656276020000|2022-06-26 20:40:20|59.24|57.54|59.24|57.54|59.24|57.54|59.23|57.53|5
1656276030000|2022-06-26 20:40:30|59.23|57.53|59.23|57.53|59.23|57.53|59.23|57.53|1
1656276050000|2022-06-26 20:40:50|59.24|57.54|59.24|57.54|59.24|57.54|59.23|57.53|5
1656276060000|2022-06-26 20:41:00|59.23|57.53|59.23|57.53|59.24|57.54|59.23|57.53|3
1656276070000|2022-06-26 20:41:10|59.24|57.54|59.24|57.54|59.24|57.54|59.24|57.54|1
1656276090000|2022-06-26 20:41:30|59.23|57.53|59.22|57.52|59.23|57.53|59.22|57.52|4
1656276130000|2022-06-26 20:42:10|59.23|57.53|59.23|57.53|59.23|57.53|59.23|57.53|1
1656276140000|2022-06-26 20:42:20|59.22|57.52|59.22|57.52|59.22|57.52|59.22|57.52|1
1656276150000|2022-06-26 20:42:30|59.23|57.53|59.23|57.53|59.24|57.54|59.23|57.53|3
1656276160000|2022-06-26 20:42:40|59.22|57.52|59.23|57.53|59.23|57.53|59.22|57.52|2
1656276170000|2022-06-26 20:42:50|59.24|57.54|59.26|57.56|59.26|57.56|59.23|57.53|7
1656276190000|2022-06-26 20:43:10|59.25|57.55|59.26|57.56|59.26|57.56|59.25|57.55|4
1656276220000|2022-06-26 20:43:40|59.24|57.54|59.25|57.55|59.25|57.55|59.24|57.54|8
1656276230000|2022-06-26 20:43:50|59.24|57.54|59.24|57.54|59.24|57.54|59.24|57.54|1
1656276270000|2022-06-26 20:44:30|59.25|57.55|59.24|57.54|59.25|57.55|59.24|57.54|4
1656276280000|2022-06-26 20:44:40|59.25|57.55|59.25|57.55|59.25|57.55|59.24|57.54|7
1656276290000|2022-06-26 20:44:50|59.24|57.54|59.25|57.55|59.25|57.55|59.24|57.54|2
1656276310000|2022-06-26 20:45:10|59.24|57.54|59.26|57.56|59.26|57.56|59.24|57.54|5
1656276320000|2022-06-26 20:45:20|59.27|57.57|59.32|57.62|59.32|57.62|59.27|57.57|6
1656276330000|2022-06-26 20:45:30|59.33|57.63|59.33|57.63|59.35|57.65|59.32|57.62|8
1656276340000|2022-06-26 20:45:40|59.32|57.62|59.33|57.63|59.34|57.64|59.32|57.62|8
1656276360000|2022-06-26 20:46:00|59.34|57.64|59.33|57.63|59.34|57.64|59.33|57.63|2
1656276370000|2022-06-26 20:46:10|59.34|57.64|59.34|57.64|59.34|57.64|59.33|57.63|7
1656276380000|2022-06-26 20:46:20|59.33|57.63|59.34|57.64|59.34|57.64|59.33|57.63|8
1656276390000|2022-06-26 20:46:30|59.33|57.63|59.33|57.63|59.34|57.64|59.33|57.63|5
1656276400000|2022-06-26 20:46:40|59.32|57.62|59.34|57.64|59.34|57.64|59.32|57.62|3
1656276410000|2022-06-26 20:46:50|59.33|57.63|59.34|57.64|59.35|57.65|59.33|57.63|4
1656276420000|2022-06-26 20:47:00|59.33|57.63|59.33|57.63|59.33|57.63|59.33|57.63|1
1656276450000|2022-06-26 20:47:30|59.34|57.64|59.33|57.63|59.34|57.64|59.33|57.63|2
1656276460000|2022-06-26 20:47:40|59.34|57.64|59.34|57.64|59.34|57.64|59.33|57.63|5
1656276470000|2022-06-26 20:47:50|59.35|57.65|59.35|57.65|59.35|57.65|59.35|57.65|1
1656276480000|2022-06-26 20:48:00|59.34|57.64|59.36|57.66|59.36|57.66|59.34|57.64|3
1656276490000|2022-06-26 20:48:10|59.37|57.67|59.47|57.77|59.47|57.77|59.37|57.67|10
1656276500000|2022-06-26 20:48:20|59.48|57.78|59.5|57.8|59.5|57.8|59.46|57.76|9
1656276510000|2022-06-26 20:48:30|59.49|57.79|59.52|57.82|59.52|57.82|59.48|57.78|14
1656276520000|2022-06-26 20:48:40|59.51|57.81|59.51|57.81|59.51|57.81|59.5|57.8|7
1656276530000|2022-06-26 20:48:50|59.5|57.8|59.49|57.79|59.51|57.81|59.48|57.78|8
1656276540000|2022-06-26 20:49:00|59.5|57.8|59.62|57.92|59.64|57.94|59.5|57.8|16
1656276550000|2022-06-26 20:49:10|59.61|57.91|59.62|57.92|59.65|57.95|59.6|57.9|20
1656276560000|2022-06-26 20:49:20|59.61|57.91|59.57|57.87|59.61|57.91|59.56|57.86|9
1656276570000|2022-06-26 20:49:30|59.56|57.86|59.55|57.85|59.57|57.87|59.54|57.84|12
1656276580000|2022-06-26 20:49:40|59.54|57.84|59.54|57.84|59.57|57.87|59.53|57.83|13
1656276590000|2022-06-26 20:49:50|59.53|57.83|59.54|57.84|59.54|57.84|59.51|57.81|12
1656276600000|2022-06-26 20:50:00|59.55|57.85|59.55|57.85|59.57|57.87|59.55|57.85|7
1656276610000|2022-06-26 20:50:10|59.56|57.86|59.62|57.92|59.62|57.92|59.56|57.86|13
1656276620000|2022-06-26 20:50:20|59.61|57.91|59.6|57.9|59.63|57.93|59.6|57.9|13
1656276630000|2022-06-26 20:50:30|59.61|57.91|59.62|57.92|59.62|57.92|59.6|57.9|6
1656276640000|2022-06-26 20:50:40|59.61|57.91|59.61|57.91|59.61|57.91|59.61|57.91|1
1656276650000|2022-06-26 20:50:50|59.6|57.9|59.61|57.91|59.61|57.91|59.6|57.9|2
1656276660000|2022-06-26 20:51:00|59.6|57.9|59.59|57.89|59.6|57.9|59.59|57.89|2
1656276670000|2022-06-26 20:51:10|59.6|57.9|59.59|57.89|59.61|57.91|59.59|57.89|12
1656276680000|2022-06-26 20:51:20|59.58|57.88|59.58|57.88|59.59|57.89|59.58|57.88|3
1656276690000|2022-06-26 20:51:30|59.57|57.87|59.58|57.88|59.58|57.88|59.57|57.87|2
1656276700000|2022-06-26 20:51:40|59.57|57.87|59.56|57.86|59.57|57.87|59.56|57.86|10
1656276710000|2022-06-26 20:51:50|59.57|57.87|59.56|57.86|59.57|57.87|59.56|57.86|6
1656276720000|2022-06-26 20:52:00|59.57|57.87|59.58|57.88|59.58|57.88|59.57|57.87|6
1656276730000|2022-06-26 20:52:10|59.57|57.87|59.59|57.89|59.59|57.89|59.57|57.87|11
1656276750000|2022-06-26 20:52:30|59.58|57.88|59.59|57.89|59.59|57.89|59.58|57.88|6
1656276760000|2022-06-26 20:52:40|59.58|57.88|59.59|57.89|59.59|57.89|59.58|57.88|6
1656276770000|2022-06-26 20:52:50|59.58|57.88|59.57|57.87|59.59|57.89|59.57|57.87|7
1656276780000|2022-06-26 20:53:00|59.56|57.86|59.57|57.87|59.58|57.88|59.56|57.86|8
1656276790000|2022-06-26 20:53:10|59.56|57.86|59.56|57.86|59.56|57.86|59.56|57.86|1
1656276800000|2022-06-26 20:53:20|59.55|57.85|59.55|57.85|59.55|57.85|59.55|57.85|1
1656276810000|2022-06-26 20:53:30|59.56|57.86|59.55|57.85|59.56|57.86|59.55|57.85|2
1656276820000|2022-06-26 20:53:40|59.56|57.86|59.57|57.87|59.57|57.87|59.55|57.85|4
1656276830000|2022-06-26 20:53:50|59.56|57.86|59.57|57.87|59.57|57.87|59.56|57.86|2
1656276840000|2022-06-26 20:54:00|59.56|57.86|59.56|57.86|59.57|57.87|59.56|57.86|3
1656276850000|2022-06-26 20:54:10|59.57|57.87|59.58|57.88|59.58|57.88|59.56|57.86|4
1656276860000|2022-06-26 20:54:20|59.59|57.89|59.6|57.9|59.6|57.9|59.58|57.88|4
1656276880000|2022-06-26 20:54:40|59.59|57.89|59.58|57.88|59.59|57.89|59.58|57.88|4
1656276890000|2022-06-26 20:54:50|59.59|57.89|59.59|57.89|59.59|57.89|59.58|57.88|9
1656276900000|2022-06-26 20:55:00|59.6|57.9|59.59|57.89|59.6|57.9|59.59|57.89|6
1656276910000|2022-06-26 20:55:10|59.58|57.88|59.58|57.88|59.59|57.89|59.58|57.88|3
1656276920000|2022-06-26 20:55:20|59.57|57.87|59.57|57.87|59.58|57.88|59.57|57.87|3
1656276930000|2022-06-26 20:55:30|59.56|57.86|59.56|57.86|59.56|57.86|59.56|57.86|1
1656276940000|2022-06-26 20:55:40|59.55|57.85|59.56|57.86|59.56|57.86|59.55|57.85|2
1656276970000|2022-06-26 20:56:10|59.55|57.85|59.56|57.86|59.56|57.86|59.55|57.85|2
1656276980000|2022-06-26 20:56:20|59.57|57.87|59.57|57.87|59.57|57.87|59.57|57.87|1
1656276990000|2022-06-26 20:56:30|59.56|57.86|59.56|57.86|59.56|57.86|59.56|57.86|1
1656277010000|2022-06-26 20:56:50|59.58|57.88|59.6|57.9|59.6|57.9|59.58|57.88|3
1656277020000|2022-06-26 20:57:00|59.59|57.89|59.58|57.88|59.59|57.89|59.58|57.88|2
1656277030000|2022-06-26 20:57:10|59.59|57.89|59.59|57.89|59.59|57.89|59.59|57.89|1
1656277040000|2022-06-26 20:57:20|59.58|57.88|59.63|57.93|59.63|57.93|59.58|57.88|5
1656277050000|2022-06-26 20:57:30|59.62|57.92|59.61|57.91|59.62|57.92|59.61|57.91|6
1656277060000|2022-06-26 20:57:40|59.6|57.9|59.6|57.9|59.6|57.9|59.6|57.9|1
1656277070000|2022-06-26 20:57:50|59.61|57.91|59.6|57.9|59.61|57.91|59.6|57.9|2
1656277080000|2022-06-26 20:58:00|59.59|57.89|59.6|57.9|59.6|57.9|59.59|57.89|2
1656277090000|2022-06-26 20:58:10|59.61|57.91|59.61|57.91|59.61|57.91|59.6|57.9|5
1656277100000|2022-06-26 20:58:20|59.6|57.9|59.61|57.91|59.61|57.91|59.6|57.9|6
1656277110000|2022-06-26 20:58:30|59.6|57.9|59.66|57.96|59.66|57.96|59.6|57.9|14
1656277120000|2022-06-26 20:58:40|59.65|57.95|59.66|57.96|59.66|57.96|59.64|57.94|6
1656277130000|2022-06-26 20:58:50|59.67|57.97|59.67|57.97|59.67|57.97|59.65|57.95|8
1656277140000|2022-06-26 20:59:00|59.66|57.96|59.66|57.96|59.67|57.97|59.65|57.95|5
1656277150000|2022-06-26 20:59:10|59.67|57.97|59.66|57.96|59.67|57.97|59.65|57.95|8
1656277160000|2022-06-26 20:59:20|59.65|57.95|59.65|57.95|59.66|57.96|59.65|57.95|3
1656277170000|2022-06-26 20:59:30|59.64|57.94|59.65|57.95|59.65|57.95|59.62|57.92|10
1656277180000|2022-06-26 20:59:40|59.66|57.96|59.64|57.94|59.66|57.96|59.63|57.93|11
1656277190000|2022-06-26 20:59:50|59.65|57.95|59.64|57.94|59.65|57.95|59.64|57.94|4
1656277200000|2022-06-26 21:00:00|59.65|57.95|59.65|57.95|59.66|57.96|59.65|57.95|5
1656277210000|2022-06-26 21:00:10|59.66|57.96|59.66|57.96|59.66|57.96|59.65|57.95|5
1656277230000|2022-06-26 21:00:30|59.65|57.95|59.64|57.94|59.66|57.96|59.64|57.94|12
1656277250000|2022-06-26 21:00:50|59.63|57.93|59.63|57.93|59.64|57.94|59.63|57.93|9
1656277260000|2022-06-26 21:01:00|59.62|57.92|59.61|57.91|59.63|57.93|59.61|57.91|10
1656277270000|2022-06-26 21:01:10|59.62|57.92|59.62|57.92|59.62|57.92|59.62|57.92|1
1656277280000|2022-06-26 21:01:20|59.61|57.91|59.61|57.91|59.62|57.92|59.6|57.9|11
1656277290000|2022-06-26 21:01:30|59.6|57.9|59.51|57.81|59.6|57.9|59.51|57.81|8
1656277300000|2022-06-26 21:01:40|59.5|57.8|59.49|57.79|59.51|57.81|59.48|57.78|9
1656277320000|2022-06-26 21:02:00|59.48|57.78|59.45|57.75|59.49|57.79|59.45|57.75|8
1656277330000|2022-06-26 21:02:10|59.46|57.76|59.44|57.74|59.46|57.76|59.43|57.73|8
1656277340000|2022-06-26 21:02:20|59.45|57.75|59.47|57.77|59.47|57.77|59.45|57.75|7
1656277350000|2022-06-26 21:02:30|59.46|57.76|59.46|57.76|59.47|57.77|59.45|57.75|10
1656277360000|2022-06-26 21:02:40|59.45|57.75|59.46|57.76|59.46|57.76|59.45|57.75|2
1656277370000|2022-06-26 21:02:50|59.47|57.77|59.47|57.77|59.47|57.77|59.47|57.77|1
1656277380000|2022-06-26 21:03:00|59.46|57.76|59.46|57.76|59.47|57.77|59.45|57.75|7
1656277410000|2022-06-26 21:03:30|59.48|57.78|59.45|57.75|59.49|57.79|59.45|57.75|10
1656277420000|2022-06-26 21:03:40|59.46|57.76|59.42|57.72|59.46|57.76|59.42|57.72|6
1656277430000|2022-06-26 21:03:50|59.41|57.71|59.41|57.71|59.41|57.71|59.4|57.7|7
1656277440000|2022-06-26 21:04:00|59.4|57.7|59.4|57.7|59.41|57.71|59.4|57.7|5
1656277450000|2022-06-26 21:04:10|59.41|57.71|59.42|57.72|59.42|57.72|59.4|57.7|8
1656277460000|2022-06-26 21:04:20|59.41|57.71|59.42|57.72|59.42|57.72|59.41|57.71|2
1656277470000|2022-06-26 21:04:30|59.44|57.74|59.44|57.74|59.45|57.75|59.43|57.73|7
1656277480000|2022-06-26 21:04:40|59.43|57.73|59.42|57.72|59.44|57.74|59.42|57.72|8
1656277490000|2022-06-26 21:04:50|59.43|57.73|59.44|57.74|59.44|57.74|59.43|57.73|8
1656277500000|2022-06-26 21:05:00|59.43|57.73|59.43|57.73|59.43|57.73|59.43|57.73|1
1656277510000|2022-06-26 21:05:10|59.42|57.72|59.43|57.73|59.44|57.74|59.42|57.72|4
1656277520000|2022-06-26 21:05:20|59.44|57.74|59.44|57.74|59.44|57.74|59.43|57.73|3
1656277530000|2022-06-26 21:05:30|59.43|57.73|59.44|57.74|59.44|57.74|59.43|57.73|4
1656277540000|2022-06-26 21:05:40|59.43|57.73|59.43|57.73|59.43|57.73|59.42|57.72|3
1656277550000|2022-06-26 21:05:50|59.44|57.74|59.43|57.73|59.44|57.74|59.43|57.73|8
1656277560000|2022-06-26 21:06:00|59.42|57.72|59.43|57.73|59.43|57.73|59.42|57.72|4
1656277590000|2022-06-26 21:06:30|59.42|57.72|59.41|57.71|59.42|57.72|59.41|57.71|4
1656277600000|2022-06-26 21:06:40|59.4|57.7|59.39|57.69|59.4|57.7|59.39|57.69|4
1656277610000|2022-06-26 21:06:50|59.38|57.68|59.34|57.64|59.38|57.68|59.34|57.64|11
1656277620000|2022-06-26 21:07:00|59.35|57.65|59.35|57.65|59.35|57.65|59.34|57.64|3
1656277630000|2022-06-26 21:07:10|59.36|57.66|59.36|57.66|59.36|57.66|59.36|57.66|1
1656277640000|2022-06-26 21:07:20|59.35|57.65|59.36|57.66|59.36|57.66|59.35|57.65|2
1656277650000|2022-06-26 21:07:30|59.35|57.65|59.35|57.65|59.36|57.66|59.35|57.65|11
1656277660000|2022-06-26 21:07:40|59.36|57.66|59.35|57.65|59.36|57.66|59.35|57.65|2
1656277680000|2022-06-26 21:08:00|59.36|57.66|59.37|57.67|59.37|57.67|59.36|57.66|6
1656277690000|2022-06-26 21:08:10|59.38|57.68|59.38|57.68|59.39|57.69|59.38|57.68|5
1656277700000|2022-06-26 21:08:20|59.39|57.69|59.39|57.69|59.4|57.7|59.39|57.69|3
1656277710000|2022-06-26 21:08:30|59.4|57.7|59.4|57.7|59.4|57.7|59.39|57.69|9
1656277720000|2022-06-26 21:08:40|59.39|57.69|59.37|57.67|59.4|57.7|59.37|57.67|7
1656277740000|2022-06-26 21:09:00|59.36|57.66|59.36|57.66|59.37|57.67|59.35|57.65|5
1656277750000|2022-06-26 21:09:10|59.34|57.64|59.32|57.62|59.34|57.64|59.31|57.61|9
1656277770000|2022-06-26 21:09:30|59.33|57.63|59.33|57.63|59.34|57.64|59.32|57.62|7
1656277780000|2022-06-26 21:09:40|59.32|57.62|59.32|57.62|59.33|57.63|59.32|57.62|15
1656277790000|2022-06-26 21:09:50|59.33|57.63|59.32|57.62|59.33|57.63|59.32|57.62|10
1656277800000|2022-06-26 21:10:00|59.33|57.63|59.33|57.63|59.33|57.63|59.32|57.62|5
1656277810000|2022-06-26 21:10:10|59.32|57.62|59.33|57.63|59.33|57.63|59.32|57.62|6
1656277820000|2022-06-26 21:10:20|59.32|57.62|59.29|57.59|59.33|57.63|59.29|57.59|8
1656277830000|2022-06-26 21:10:30|59.28|57.58|59.29|57.59|59.29|57.59|59.26|57.56|5
1656277840000|2022-06-26 21:10:40|59.3|57.6|59.28|57.58|59.3|57.6|59.27|57.57|7
1656277850000|2022-06-26 21:10:50|59.27|57.57|59.3|57.6|59.3|57.6|59.27|57.57|12
1656277860000|2022-06-26 21:11:00|59.29|57.59|59.27|57.57|59.29|57.59|59.27|57.57|7
1656277870000|2022-06-26 21:11:10|59.26|57.56|59.27|57.57|59.27|57.57|59.26|57.56|6
1656277880000|2022-06-26 21:11:20|59.26|57.56|59.28|57.58|59.28|57.58|59.26|57.56|7
1656277890000|2022-06-26 21:11:30|59.29|57.59|59.3|57.6|59.3|57.6|59.28|57.58|3
1656277900000|2022-06-26 21:11:40|59.29|57.59|59.3|57.6|59.3|57.6|59.29|57.59|4
1656277910000|2022-06-26 21:11:50|59.29|57.59|59.3|57.6|59.3|57.6|59.28|57.58|6
1656277920000|2022-06-26 21:12:00|59.29|57.59|59.28|57.58|59.31|57.61|59.28|57.58|12
1656277930000|2022-06-26 21:12:10|59.29|57.59|59.29|57.59|59.3|57.6|59.29|57.59|3
1656277940000|2022-06-26 21:12:20|59.3|57.6|59.3|57.6|59.3|57.6|59.3|57.6|1
1656277950000|2022-06-26 21:12:30|59.29|57.59|59.28|57.58|59.29|57.59|59.28|57.58|4
1656277960000|2022-06-26 21:12:40|59.29|57.59|59.29|57.59|59.29|57.59|59.28|57.58|3
1656277970000|2022-06-26 21:12:50|59.28|57.58|59.3|57.6|59.3|57.6|59.28|57.58|3
1656277980000|2022-06-26 21:13:00|59.29|57.59|59.3|57.6|59.3|57.6|59.29|57.59|4
1656277990000|2022-06-26 21:13:10|59.29|57.59|59.3|57.6|59.3|57.6|59.29|57.59|2
1656278010000|2022-06-26 21:13:30|59.29|57.59|59.28|57.58|59.3|57.6|59.28|57.58|5
1656278020000|2022-06-26 21:13:40|59.29|57.59|59.29|57.59|59.29|57.59|59.28|57.58|3
1656278030000|2022-06-26 21:13:50|59.31|57.61|59.35|57.65|59.35|57.65|59.3|57.6|9
1656278040000|2022-06-26 21:14:00|59.34|57.64|59.34|57.64|59.35|57.65|59.34|57.64|5
1656278050000|2022-06-26 21:14:10|59.35|57.65|59.34|57.64|59.35|57.65|59.34|57.64|2
1656278060000|2022-06-26 21:14:20|59.33|57.63|59.31|57.61|59.33|57.63|59.3|57.6|4
1656278070000|2022-06-26 21:14:30|59.3|57.6|59.31|57.61|59.31|57.61|59.3|57.6|2
1656278080000|2022-06-26 21:14:40|59.32|57.62|59.31|57.61|59.32|57.62|59.31|57.61|6
1656278100000|2022-06-26 21:15:00|59.32|57.62|59.33|57.63|59.33|57.63|59.32|57.62|2
1656278110000|2022-06-26 21:15:10|59.32|57.62|59.31|57.61|59.32|57.62|59.31|57.61|4
1656278140000|2022-06-26 21:15:40|59.3|57.6|59.3|57.6|59.3|57.6|59.3|57.6|1
1656278160000|2022-06-26 21:16:00|59.33|57.63|59.33|57.63|59.33|57.63|59.32|57.62|3
1656278170000|2022-06-26 21:16:10|59.32|57.62|59.34|57.64|59.34|57.64|59.32|57.62|6
1656278180000|2022-06-26 21:16:20|59.35|57.65|59.33|57.63|59.35|57.65|59.33|57.63|13
1656278190000|2022-06-26 21:16:30|59.32|57.62|59.32|57.62|59.32|57.62|59.31|57.61|3
1656278210000|2022-06-26 21:16:50|59.33|57.63|59.32|57.62|59.33|57.63|59.32|57.62|8
1656278220000|2022-06-26 21:17:00|59.31|57.61|59.32|57.62|59.32|57.62|59.31|57.61|2
1656278240000|2022-06-26 21:17:20|59.31|57.61|59.31|57.61|59.32|57.62|59.3|57.6|7
1656278250000|2022-06-26 21:17:30|59.29|57.59|59.27|57.57|59.29|57.59|59.26|57.56|3
1656278260000|2022-06-26 21:17:40|59.28|57.58|59.26|57.56|59.28|57.58|59.26|57.56|5
1656278270000|2022-06-26 21:17:50|59.27|57.57|59.27|57.57|59.28|57.58|59.26|57.56|6
1656278280000|2022-06-26 21:18:00|59.28|57.58|59.26|57.56|59.28|57.58|59.26|57.56|2
1656278290000|2022-06-26 21:18:10|59.25|57.55|59.22|57.52|59.26|57.56|59.22|57.52|9
1656278300000|2022-06-26 21:18:20|59.21|57.51|59.22|57.52|59.24|57.54|59.21|57.51|6
1656278320000|2022-06-26 21:18:40|59.23|57.53|59.22|57.52|59.23|57.53|59.22|57.52|4
1656278330000|2022-06-26 21:18:50|59.23|57.53|59.23|57.53|59.23|57.53|59.22|57.52|3
1656278350000|2022-06-26 21:19:10|59.24|57.54|59.24|57.54|59.24|57.54|59.24|57.54|1
1656278360000|2022-06-26 21:19:20|59.23|57.53|59.23|57.53|59.24|57.54|59.23|57.53|7
1656278380000|2022-06-26 21:19:40|59.22|57.52|59.22|57.52|59.22|57.52|59.22|57.52|1
1656278390000|2022-06-26 21:19:50|59.21|57.51|59.21|57.51|59.21|57.51|59.21|57.51|1
1656278400000|2022-06-26 21:20:00|59.22|57.52|59.22|57.52|59.22|57.52|59.22|57.52|1
1656278430000|2022-06-26 21:20:30|59.23|57.53|59.22|57.52|59.23|57.53|59.22|57.52|2
1656278440000|2022-06-26 21:20:40|59.23|57.53|59.23|57.53|59.23|57.53|59.23|57.53|1
1656278480000|2022-06-26 21:21:20|59.22|57.52|59.23|57.53|59.23|57.53|59.22|57.52|6
1656278490000|2022-06-26 21:21:30|59.24|57.54|59.23|57.53|59.24|57.54|59.23|57.53|2
1656278520000|2022-06-26 21:22:00|59.24|57.54|59.18|57.48|59.24|57.54|59.18|57.48|6
1656278530000|2022-06-26 21:22:10|59.17|57.47|59.12|57.42|59.17|57.47|59.12|57.42|8
1656278540000|2022-06-26 21:22:20|59.11|57.41|59.11|57.41|59.11|57.41|59.11|57.41|1
1656278550000|2022-06-26 21:22:30|59.12|57.42|59.12|57.42|59.12|57.42|59.12|57.42|1
1656278560000|2022-06-26 21:22:40|59.11|57.41|59.11|57.41|59.11|57.41|59.11|57.41|1
1656278580000|2022-06-26 21:23:00|59.12|57.42|59.13|57.43|59.13|57.43|59.12|57.42|2
1656278590000|2022-06-26 21:23:10|59.12|57.42|59.12|57.42|59.13|57.43|59.12|57.42|5
1656278600000|2022-06-26 21:23:20|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|2
1656278610000|2022-06-26 21:23:30|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|2
1656278620000|2022-06-26 21:23:40|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|4
1656278630000|2022-06-26 21:23:50|59.11|57.41|59.11|57.41|59.11|57.41|59.1|57.4|3
1656278640000|2022-06-26 21:24:00|59.12|57.42|59.11|57.41|59.12|57.42|59.11|57.41|6
1656278650000|2022-06-26 21:24:10|59.1|57.4|59.11|57.41|59.11|57.41|59.1|57.4|6
1656278660000|2022-06-26 21:24:20|59.12|57.42|59.11|57.41|59.12|57.42|59.11|57.41|2
1656278670000|2022-06-26 21:24:30|59.12|57.42|59.12|57.42|59.12|57.42|59.11|57.41|3
1656278680000|2022-06-26 21:24:40|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|2
1656278740000|2022-06-26 21:25:40|59.11|57.41|59.12|57.42|59.12|57.42|59.11|57.41|2
1656278750000|2022-06-26 21:25:50|59.11|57.41|59.12|57.42|59.13|57.43|59.11|57.41|4
1656278760000|2022-06-26 21:26:00|59.11|57.41|59.13|57.43|59.13|57.43|59.11|57.41|12
1656278770000|2022-06-26 21:26:10|59.12|57.42|59.12|57.42|59.13|57.43|59.12|57.42|11
1656278780000|2022-06-26 21:26:20|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|18
1656278790000|2022-06-26 21:26:30|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|16
1656278800000|2022-06-26 21:26:40|59.13|57.43|59.12|57.42|59.13|57.43|59.11|57.41|18
1656278810000|2022-06-26 21:26:50|59.11|57.41|59.12|57.42|59.13|57.43|59.11|57.41|13
1656278820000|2022-06-26 21:27:00|59.11|57.41|59.12|57.42|59.12|57.42|59.11|57.41|8
1656278830000|2022-06-26 21:27:10|59.11|57.41|59.12|57.42|59.12|57.42|59.11|57.41|4
1656278870000|2022-06-26 21:27:50|59.11|57.41|59.12|57.42|59.12|57.42|59.11|57.41|2
1656278880000|2022-06-26 21:28:00|59.11|57.41|59.12|57.42|59.12|57.42|59.11|57.41|2
1656278890000|2022-06-26 21:28:10|59.13|57.43|59.12|57.42|59.13|57.43|59.12|57.42|2
1656278900000|2022-06-26 21:28:20|59.11|57.41|59.12|57.42|59.12|57.42|59.11|57.41|6
1656278920000|2022-06-26 21:28:40|59.13|57.43|59.13|57.43|59.13|57.43|59.12|57.42|3
1656278930000|2022-06-26 21:28:50|59.12|57.42|59.13|57.43|59.13|57.43|59.12|57.42|2
1656278940000|2022-06-26 21:29:00|59.14|57.44|59.13|57.43|59.14|57.44|59.13|57.43|2
1656278950000|2022-06-26 21:29:10|59.14|57.44|59.14|57.44|59.14|57.44|59.14|57.44|1
1656278970000|2022-06-26 21:29:30|59.13|57.43|59.13|57.43|59.13|57.43|59.13|57.43|1
1656278990000|2022-06-26 21:29:50|59.14|57.44|59.14|57.44|59.14|57.44|59.13|57.43|5
1656279020000|2022-06-26 21:30:20|59.13|57.43|59.13|57.43|59.14|57.44|59.13|57.43|3
1656279030000|2022-06-26 21:30:30|59.14|57.44|59.14|57.44|59.14|57.44|59.14|57.44|1
1656279050000|2022-06-26 21:30:50|59.13|57.43|59.14|57.44|59.14|57.44|59.13|57.43|2
1656279060000|2022-06-26 21:31:00|59.13|57.43|59.13|57.43|59.13|57.43|59.12|57.42|3
1656279090000|2022-06-26 21:31:30|59.12|57.42|59.12|57.42|59.13|57.43|59.12|57.42|3
1656279100000|2022-06-26 21:31:40|59.13|57.43|59.13|57.43|59.13|57.43|59.12|57.42|3
1656279110000|2022-06-26 21:31:50|59.12|57.42|58.62|57.92|59.12|57.92|58.62|57.42|2
1656279120000|2022-06-26 21:32:00|58.63|57.93|58.61|57.91|58.63|57.93|58.61|57.91|9
1656279130000|2022-06-26 21:32:10|58.62|57.92|58.62|57.92|58.63|57.93|58.62|57.92|3
1656279150000|2022-06-26 21:32:30|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656279160000|2022-06-26 21:32:40|58.62|57.92|58.62|57.92|58.62|57.92|58.62|57.92|1
1656279170000|2022-06-26 21:32:50|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|9
1656279180000|2022-06-26 21:33:00|58.62|57.92|58.63|57.93|58.63|57.93|58.62|57.92|2
1656279190000|2022-06-26 21:33:10|58.62|57.92|58.63|57.93|58.63|57.93|58.62|57.92|6
1656279200000|2022-06-26 21:33:20|58.64|57.94|58.64|57.94|58.64|57.94|58.63|57.93|5
1656279220000|2022-06-26 21:33:40|58.63|57.93|58.64|57.94|58.64|57.94|58.63|57.93|2
1656279240000|2022-06-26 21:34:00|58.63|57.93|58.63|57.93|58.64|57.94|58.63|57.93|13
1656279250000|2022-06-26 21:34:10|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|6
1656279260000|2022-06-26 21:34:20|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|2
1656279280000|2022-06-26 21:34:40|58.64|57.94|58.64|57.94|58.64|57.94|58.64|57.94|1
1656279290000|2022-06-26 21:34:50|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656279310000|2022-06-26 21:35:10|58.64|57.94|58.64|57.94|58.64|57.94|58.63|57.93|7
1656279320000|2022-06-26 21:35:20|58.63|57.93|58.63|57.93|58.64|57.94|58.63|57.93|19
1656279330000|2022-06-26 21:35:30|58.64|57.94|58.64|57.94|58.64|57.94|58.63|57.93|3
1656279340000|2022-06-26 21:35:40|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|6
1656279360000|2022-06-26 21:36:00|58.65|57.95|58.68|57.98|58.68|57.98|58.64|57.94|10
1656279370000|2022-06-26 21:36:10|58.69|57.99|58.72|58.02|58.72|58.02|58.68|57.98|8
1656279380000|2022-06-26 21:36:20|58.73|58.03|58.73|58.03|58.73|58.03|58.72|58.02|7
1656279390000|2022-06-26 21:36:30|58.72|58.02|58.73|58.03|58.73|58.03|58.72|58.02|10
1656279400000|2022-06-26 21:36:40|58.72|58.02|58.73|58.03|58.73|58.03|58.72|58.02|8
1656279410000|2022-06-26 21:36:50|58.72|58.02|58.72|58.02|58.73|58.03|58.72|58.02|5
1656279420000|2022-06-26 21:37:00|58.73|58.03|58.73|58.03|58.73|58.03|58.73|58.03|1
1656279430000|2022-06-26 21:37:10|58.72|58.02|58.73|58.03|58.73|58.03|58.72|58.02|12
1656279440000|2022-06-26 21:37:20|58.72|58.02|58.73|58.03|58.73|58.03|58.72|58.02|6
1656279470000|2022-06-26 21:37:50|58.74|58.04|58.74|58.04|58.74|58.04|58.73|58.03|3
1656279480000|2022-06-26 21:38:00|58.75|58.05|58.75|58.05|58.75|58.05|58.74|58.04|7
1656279490000|2022-06-26 21:38:10|58.76|58.06|58.75|58.05|58.76|58.06|58.74|58.04|6
1656279500000|2022-06-26 21:38:20|58.76|58.06|58.76|58.06|58.76|58.06|58.75|58.05|11
1656279520000|2022-06-26 21:38:40|58.77|58.07|58.77|58.07|58.77|58.07|58.77|58.07|1
1656279540000|2022-06-26 21:39:00|58.76|58.06|58.77|58.07|58.78|58.08|58.76|58.06|4
1656279560000|2022-06-26 21:39:20|58.76|58.06|58.76|58.06|58.77|58.07|58.76|58.06|11
1656279570000|2022-06-26 21:39:30|58.77|58.07|58.77|58.07|58.77|58.07|58.77|58.07|1
1656279590000|2022-06-26 21:39:50|58.76|58.06|58.77|58.07|58.78|58.08|58.76|58.06|6
1656279600000|2022-06-26 21:40:00|58.78|58.08|58.78|58.08|58.78|58.08|58.77|58.07|3
1656279610000|2022-06-26 21:40:10|58.77|58.07|58.77|58.07|58.78|58.08|58.77|58.07|3
1656279620000|2022-06-26 21:40:20|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|2
1656279630000|2022-06-26 21:40:30|58.76|58.06|58.76|58.06|58.77|58.07|58.76|58.06|7
1656279640000|2022-06-26 21:40:40|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|2
1656279660000|2022-06-26 21:41:00|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|2
1656279680000|2022-06-26 21:41:20|58.77|58.07|58.77|58.07|58.77|58.07|58.76|58.06|3
1656279690000|2022-06-26 21:41:30|58.78|58.08|58.78|58.08|58.78|58.08|58.77|58.07|3
1656279700000|2022-06-26 21:41:40|58.79|58.09|58.79|58.09|58.79|58.09|58.78|58.08|3
1656279710000|2022-06-26 21:41:50|58.78|58.08|58.78|58.08|58.78|58.08|58.78|58.08|1
1656279720000|2022-06-26 21:42:00|58.79|58.09|58.78|58.08|58.79|58.09|58.78|58.08|2
1656279730000|2022-06-26 21:42:10|58.77|58.07|58.77|58.07|58.77|58.07|58.77|58.07|1
1656279740000|2022-06-26 21:42:20|58.78|58.08|58.78|58.08|58.78|58.08|58.77|58.07|3
1656279750000|2022-06-26 21:42:30|58.77|58.07|58.77|58.07|58.78|58.08|58.77|58.07|3
1656279760000|2022-06-26 21:42:40|58.78|58.08|58.77|58.07|58.78|58.08|58.77|58.07|6
1656279770000|2022-06-26 21:42:50|58.78|58.08|58.78|58.08|58.78|58.08|58.77|58.07|3
1656279800000|2022-06-26 21:43:20|58.79|58.09|58.79|58.09|58.79|58.09|58.79|58.09|1
1656279810000|2022-06-26 21:43:30|58.78|58.08|58.78|58.08|58.78|58.08|58.77|58.07|7
1656279820000|2022-06-26 21:43:40|58.79|58.09|58.79|58.09|58.79|58.09|58.78|58.08|3
1656279830000|2022-06-26 21:43:50|58.78|58.08|58.78|58.08|58.79|58.09|58.78|58.08|3
1656279840000|2022-06-26 21:44:00|58.79|58.09|58.79|58.09|58.79|58.09|58.78|58.08|5
1656279850000|2022-06-26 21:44:10|58.78|58.08|58.78|58.08|58.78|58.08|58.78|58.08|1
1656279870000|2022-06-26 21:44:30|58.77|58.07|58.77|58.07|58.78|58.08|58.77|58.07|7
1656279880000|2022-06-26 21:44:40|58.78|58.08|58.78|58.08|58.78|58.08|58.77|58.07|7
1656279890000|2022-06-26 21:44:50|58.77|58.07|58.78|58.08|58.78|58.08|58.76|58.06|4
1656279900000|2022-06-26 21:45:00|58.77|58.07|58.77|58.07|58.77|58.07|58.77|58.07|1
1656279920000|2022-06-26 21:45:20|58.76|58.06|58.75|58.05|58.76|58.06|58.75|58.05|2
1656279930000|2022-06-26 21:45:30|58.76|58.06|58.77|58.07|58.77|58.07|58.75|58.05|6
1656279940000|2022-06-26 21:45:40|58.78|58.08|58.78|58.08|58.78|58.08|58.77|58.07|5
1656279970000|2022-06-26 21:46:10|58.8|58.1|58.78|58.08|58.8|58.1|58.78|58.08|8
1656279980000|2022-06-26 21:46:20|58.79|58.09|58.79|58.09|58.79|58.09|58.78|58.08|7
1656279990000|2022-06-26 21:46:30|58.78|58.08|58.8|58.1|58.8|58.1|58.78|58.08|3
1656280010000|2022-06-26 21:46:50|58.81|58.11|58.81|58.11|58.81|58.11|58.81|58.11|1
1656280020000|2022-06-26 21:47:00|58.8|58.1|58.8|58.1|58.8|58.1|58.8|58.1|1
1656280030000|2022-06-26 21:47:10|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|4
1656280040000|2022-06-26 21:47:20|58.81|58.11|58.8|58.1|58.81|58.11|58.8|58.1|2
1656280050000|2022-06-26 21:47:30|58.81|58.11|58.8|58.1|58.81|58.11|58.8|58.1|4
1656280060000|2022-06-26 21:47:40|58.81|58.11|58.8|58.1|58.81|58.11|58.8|58.1|4
1656280070000|2022-06-26 21:47:50|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|2
1656280080000|2022-06-26 21:48:00|58.79|58.09|58.79|58.09|58.79|58.09|58.79|58.09|1
1656280090000|2022-06-26 21:48:10|58.78|58.08|58.75|58.05|58.79|58.09|58.75|58.05|10
1656280110000|2022-06-26 21:48:30|58.76|58.06|58.71|58.01|58.76|58.06|58.71|58.01|7
1656280120000|2022-06-26 21:48:40|58.7|58|58.69|57.99|58.7|58|58.68|57.98|8
1656280130000|2022-06-26 21:48:50|58.68|57.98|58.68|57.98|58.68|57.98|58.68|57.98|1
1656280140000|2022-06-26 21:49:00|58.67|57.97|58.67|57.97|58.68|57.98|58.67|57.97|3
1656280150000|2022-06-26 21:49:10|58.66|57.96|58.67|57.97|58.67|57.97|58.66|57.96|2
1656280160000|2022-06-26 21:49:20|58.66|57.96|58.7|58|58.7|58|58.66|57.96|5
1656280170000|2022-06-26 21:49:30|58.69|57.99|58.71|58.01|58.72|58.02|58.69|57.99|9
1656280180000|2022-06-26 21:49:40|58.72|58.02|58.72|58.02|58.72|58.02|58.72|58.02|1
1656280190000|2022-06-26 21:49:50|58.71|58.01|58.7|58|58.71|58.01|58.7|58|4
1656280200000|2022-06-26 21:50:00|58.72|58.02|58.72|58.02|58.72|58.02|58.71|58.01|9
1656280210000|2022-06-26 21:50:10|58.71|58.01|58.71|58.01|58.71|58.01|58.71|58.01|1
1656280260000|2022-06-26 21:51:00|58.7|58|58.7|58|58.7|58|58.7|58|1
1656280290000|2022-06-26 21:51:30|58.69|57.99|58.68|57.98|58.69|57.99|58.67|57.97|6
1656280300000|2022-06-26 21:51:40|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656280310000|2022-06-26 21:51:50|58.68|57.98|58.66|57.96|58.68|57.98|58.66|57.96|3
1656280320000|2022-06-26 21:52:00|58.68|57.98|58.68|57.98|58.68|57.98|58.65|57.95|7
1656280330000|2022-06-26 21:52:10|58.67|57.97|58.67|57.97|58.69|57.99|58.67|57.97|7
1656280340000|2022-06-26 21:52:20|58.66|57.96|58.66|57.96|58.67|57.97|58.66|57.96|3
1656280350000|2022-06-26 21:52:30|58.65|57.95|58.64|57.94|58.66|57.96|58.64|57.94|4
1656280360000|2022-06-26 21:52:40|58.65|57.95|58.65|57.95|58.65|57.95|58.65|57.95|1
1656280370000|2022-06-26 21:52:50|58.66|57.96|58.66|57.96|58.67|57.97|58.65|57.95|7
1656280380000|2022-06-26 21:53:00|58.65|57.95|58.66|57.96|58.66|57.96|58.65|57.95|8
1656280390000|2022-06-26 21:53:10|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|2
1656280410000|2022-06-26 21:53:30|58.67|57.97|58.68|57.98|58.68|57.98|58.66|57.96|4
1656280420000|2022-06-26 21:53:40|58.67|57.97|58.67|57.97|58.68|57.98|58.67|57.97|3
1656280450000|2022-06-26 21:54:10|58.66|57.96|58.66|57.96|58.66|57.96|58.65|57.95|9
1656280460000|2022-06-26 21:54:20|58.65|57.95|58.66|57.96|58.66|57.96|58.65|57.95|2
1656280470000|2022-06-26 21:54:30|58.65|57.95|58.65|57.95|58.66|57.96|58.65|57.95|5
1656280490000|2022-06-26 21:54:50|58.66|57.96|58.66|57.96|58.66|57.96|58.66|57.96|1
1656280520000|2022-06-26 21:55:20|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656280530000|2022-06-26 21:55:30|58.66|57.96|58.66|57.96|58.66|57.96|58.66|57.96|1
1656280570000|2022-06-26 21:56:10|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|2
1656280580000|2022-06-26 21:56:20|58.69|57.99|58.71|58.01|58.71|58.01|58.68|57.98|5
1656280590000|2022-06-26 21:56:30|58.72|58.02|58.72|58.02|58.73|58.03|58.72|58.02|3
1656280600000|2022-06-26 21:56:40|58.73|58.03|58.71|58.01|58.73|58.03|58.7|58|7
1656280610000|2022-06-26 21:56:50|58.7|58|58.71|58.01|58.71|58.01|58.7|58|2
1656280620000|2022-06-26 21:57:00|58.72|58.02|58.72|58.02|58.72|58.02|58.72|58.02|1
1656280650000|2022-06-26 21:57:30|58.71|58.01|58.71|58.01|58.71|58.01|58.71|58.01|1
1656280670000|2022-06-26 21:57:50|58.72|58.02|58.72|58.02|58.72|58.02|58.72|58.02|1
1656280680000|2022-06-26 21:58:00|58.71|58.01|58.73|58.03|58.73|58.03|58.71|58.01|3
1656280730000|2022-06-26 21:58:50|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|2
1656280740000|2022-06-26 21:59:00|58.74|58.04|58.73|58.03|58.74|58.04|58.73|58.03|2
1656280750000|2022-06-26 21:59:10|58.74|58.04|58.75|58.05|58.75|58.05|58.73|58.03|10
1656280760000|2022-06-26 21:59:20|58.74|58.04|58.75|58.05|58.75|58.05|58.74|58.04|2
1656280780000|2022-06-26 21:59:40|58.74|58.04|58.73|58.03|58.75|58.05|58.73|58.03|7
1656280790000|2022-06-26 21:59:50|58.74|58.04|58.74|58.04|58.74|58.04|58.74|58.04|1
1656280800000|2022-06-26 22:00:00|58.73|58.03|58.72|58.02|58.74|58.04|58.72|58.02|4
1656280810000|2022-06-26 22:00:10|58.73|58.03|58.75|58.05|58.75|58.05|58.72|58.02|9
1656280820000|2022-06-26 22:00:20|58.76|58.06|58.77|58.07|58.77|58.07|58.75|58.05|8
1656280830000|2022-06-26 22:00:30|58.76|58.06|58.74|58.04|58.76|58.06|58.74|58.04|3
1656280840000|2022-06-26 22:00:40|58.73|58.03|58.67|57.97|58.73|58.03|58.67|57.97|10
1656280850000|2022-06-26 22:00:50|58.66|57.96|58.65|57.95|58.67|57.97|58.63|57.93|13
1656280860000|2022-06-26 22:01:00|58.64|57.94|58.62|57.92|58.64|57.94|58.62|57.92|13
1656280870000|2022-06-26 22:01:10|58.61|57.91|58.61|57.91|58.61|57.91|58.6|57.9|3
1656280880000|2022-06-26 22:01:20|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|4
1656280890000|2022-06-26 22:01:30|58.58|57.88|58.53|57.83|58.59|57.89|58.52|57.82|10
1656280900000|2022-06-26 22:01:40|58.54|57.84|58.58|57.88|58.58|57.88|58.54|57.84|9
1656280910000|2022-06-26 22:01:50|58.57|57.87|58.57|57.87|58.58|57.88|58.56|57.86|7
1656280920000|2022-06-26 22:02:00|58.58|57.88|58.56|57.86|58.58|57.88|58.55|57.85|7
1656280930000|2022-06-26 22:02:10|58.55|57.85|58.56|57.86|58.57|57.87|58.55|57.85|10
1656280940000|2022-06-26 22:02:20|58.57|57.87|58.55|57.85|58.57|57.87|58.54|57.84|7
1656280950000|2022-06-26 22:02:30|58.56|57.86|58.55|57.85|58.56|57.86|58.54|57.84|8
1656280960000|2022-06-26 22:02:40|58.56|57.86|58.57|57.87|58.57|57.87|58.55|57.85|10
1656280970000|2022-06-26 22:02:50|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|4
1656280980000|2022-06-26 22:03:00|58.54|57.84|58.57|57.87|58.58|57.88|58.54|57.84|17
1656280990000|2022-06-26 22:03:10|58.56|57.86|58.58|57.88|58.6|57.9|58.56|57.86|9
1656281000000|2022-06-26 22:03:20|58.57|57.87|58.59|57.89|58.59|57.89|58.57|57.87|5
1656281010000|2022-06-26 22:03:30|58.58|57.88|58.62|57.92|58.62|57.92|58.58|57.88|12
1656281020000|2022-06-26 22:03:40|58.63|57.93|58.63|57.93|58.65|57.95|58.62|57.92|15
1656281030000|2022-06-26 22:03:50|58.62|57.92|58.64|57.94|58.64|57.94|58.62|57.92|7
1656281040000|2022-06-26 22:04:00|58.65|57.95|58.63|57.93|58.65|57.95|58.63|57.93|13
1656281050000|2022-06-26 22:04:10|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|4
1656281060000|2022-06-26 22:04:20|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|4
1656281070000|2022-06-26 22:04:30|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|4
1656281080000|2022-06-26 22:04:40|58.64|57.94|58.61|57.91|58.65|57.95|58.61|57.91|9
1656281090000|2022-06-26 22:04:50|58.6|57.9|58.62|57.92|58.62|57.92|58.59|57.89|7
1656281100000|2022-06-26 22:05:00|58.61|57.91|58.59|57.89|58.61|57.91|58.58|57.88|8
1656281110000|2022-06-26 22:05:10|58.58|57.88|58.57|57.87|58.58|57.88|58.56|57.86|6
1656281120000|2022-06-26 22:05:20|58.56|57.86|58.57|57.87|58.57|57.87|58.56|57.86|2
1656281130000|2022-06-26 22:05:30|58.56|57.86|58.56|57.86|58.57|57.87|58.56|57.86|3
1656281140000|2022-06-26 22:05:40|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656281150000|2022-06-26 22:05:50|58.56|57.86|58.57|57.87|58.57|57.87|58.55|57.85|4
1656281200000|2022-06-26 22:06:40|58.58|57.88|58.56|57.86|58.58|57.88|58.56|57.86|5
1656281210000|2022-06-26 22:06:50|58.55|57.85|58.51|57.81|58.56|57.86|58.51|57.81|6
1656281220000|2022-06-26 22:07:00|58.52|57.82|58.52|57.82|58.52|57.82|58.52|57.82|1
1656281230000|2022-06-26 22:07:10|58.51|57.81|58.53|57.83|58.53|57.83|58.51|57.81|5
1656281240000|2022-06-26 22:07:20|58.54|57.84|58.52|57.82|58.54|57.84|58.52|57.82|3
1656281260000|2022-06-26 22:07:40|58.53|57.83|58.53|57.83|58.54|57.84|58.53|57.83|3
1656281270000|2022-06-26 22:07:50|58.54|57.84|58.54|57.84|58.54|57.84|58.53|57.83|9
1656281280000|2022-06-26 22:08:00|58.53|57.83|58.55|57.85|58.55|57.85|58.53|57.83|5
1656281290000|2022-06-26 22:08:10|58.56|57.86|58.56|57.86|58.56|57.86|58.56|57.86|1
1656281300000|2022-06-26 22:08:20|58.57|57.87|58.55|57.85|58.57|57.87|58.55|57.85|3
1656281310000|2022-06-26 22:08:30|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|6
1656281320000|2022-06-26 22:08:40|58.56|57.86|58.55|57.85|58.56|57.86|58.55|57.85|14
1656281330000|2022-06-26 22:08:50|58.56|57.86|58.54|57.84|58.56|57.86|58.54|57.84|5
1656281340000|2022-06-26 22:09:00|58.53|57.83|58.52|57.82|58.53|57.83|58.52|57.82|2
1656281350000|2022-06-26 22:09:10|58.53|57.83|58.62|57.92|58.64|57.94|58.53|57.83|11
1656281360000|2022-06-26 22:09:20|58.63|57.93|58.65|57.95|58.65|57.95|58.63|57.93|9
1656281370000|2022-06-26 22:09:30|58.66|57.96|58.66|57.96|58.67|57.97|58.65|57.95|5
1656281380000|2022-06-26 22:09:40|58.67|57.97|58.68|57.98|58.69|57.99|58.67|57.97|6
1656281390000|2022-06-26 22:09:50|58.69|57.99|58.68|57.98|58.69|57.99|58.67|57.97|4
1656281400000|2022-06-26 22:10:00|58.67|57.97|58.65|57.95|58.67|57.97|58.65|57.95|9
1656281410000|2022-06-26 22:10:10|58.66|57.96|58.65|57.95|58.66|57.96|58.65|57.95|2
1656281420000|2022-06-26 22:10:20|58.66|57.96|58.67|57.97|58.67|57.97|58.65|57.95|4
1656281430000|2022-06-26 22:10:30|58.66|57.96|58.67|57.97|58.67|57.97|58.66|57.96|4
1656281440000|2022-06-26 22:10:40|58.68|57.98|58.67|57.97|58.68|57.98|58.67|57.97|2
1656281450000|2022-06-26 22:10:50|58.66|57.96|58.66|57.96|58.67|57.97|58.66|57.96|5
1656281460000|2022-06-26 22:11:00|58.65|57.95|58.65|57.95|58.66|57.96|58.64|57.94|5
1656281470000|2022-06-26 22:11:10|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|7
1656281480000|2022-06-26 22:11:20|58.65|57.95|58.6|57.9|58.65|57.95|58.6|57.9|10
1656281490000|2022-06-26 22:11:30|58.58|57.88|58.61|57.91|58.61|57.91|58.58|57.88|4
1656281500000|2022-06-26 22:11:40|58.6|57.9|58.57|57.87|58.61|57.91|58.56|57.86|9
1656281510000|2022-06-26 22:11:50|58.56|57.86|58.56|57.86|58.56|57.86|58.56|57.86|1
1656281520000|2022-06-26 22:12:00|58.57|57.87|58.57|57.87|58.57|57.87|58.56|57.86|7
1656281530000|2022-06-26 22:12:10|58.56|57.86|58.57|57.87|58.57|57.87|58.56|57.86|2
1656281540000|2022-06-26 22:12:20|58.58|57.88|58.57|57.87|58.58|57.88|58.56|57.86|11
1656281550000|2022-06-26 22:12:30|58.58|57.88|58.55|57.85|58.59|57.89|58.55|57.85|6
1656281560000|2022-06-26 22:12:40|58.54|57.84|58.56|57.86|58.57|57.87|58.54|57.84|7
1656281570000|2022-06-26 22:12:50|58.57|57.87|58.55|57.85|58.57|57.87|58.55|57.85|11
1656281580000|2022-06-26 22:13:00|58.54|57.84|58.53|57.83|58.55|57.85|58.52|57.82|10
1656281590000|2022-06-26 22:13:10|58.54|57.84|58.53|57.83|58.54|57.84|58.52|57.82|6
1656281600000|2022-06-26 22:13:20|58.52|57.82|58.52|57.82|58.53|57.83|58.51|57.81|5
1656281610000|2022-06-26 22:13:30|58.53|57.83|58.53|57.83|58.53|57.83|58.52|57.82|3
1656281620000|2022-06-26 22:13:40|58.52|57.82|58.51|57.81|58.53|57.83|58.51|57.81|6
1656281630000|2022-06-26 22:13:50|58.52|57.82|58.51|57.81|58.52|57.82|58.51|57.81|2
1656281640000|2022-06-26 22:14:00|58.52|57.82|58.53|57.83|58.53|57.83|58.51|57.81|4
1656281650000|2022-06-26 22:14:10|58.54|57.84|58.53|57.83|58.54|57.84|58.53|57.83|2
1656281660000|2022-06-26 22:14:20|58.54|57.84|58.53|57.83|58.54|57.84|58.53|57.83|4
1656281670000|2022-06-26 22:14:30|58.54|57.84|58.52|57.82|58.54|57.84|58.51|57.81|12
1656281690000|2022-06-26 22:14:50|58.54|57.84|58.54|57.84|58.54|57.84|58.54|57.84|1
1656281700000|2022-06-26 22:15:00|58.53|57.83|58.53|57.83|58.56|57.86|58.52|57.82|11
1656281710000|2022-06-26 22:15:10|58.52|57.82|58.52|57.82|58.53|57.83|58.51|57.81|5
1656281740000|2022-06-26 22:15:40|58.51|57.81|58.51|57.81|58.52|57.82|58.49|57.79|7
1656281750000|2022-06-26 22:15:50|58.5|57.8|58.49|57.79|58.5|57.8|58.49|57.79|4
1656281760000|2022-06-26 22:16:00|58.48|57.78|58.5|57.8|58.5|57.8|58.48|57.78|5
1656281770000|2022-06-26 22:16:10|58.49|57.79|58.48|57.78|58.49|57.79|58.48|57.78|4
1656281780000|2022-06-26 22:16:20|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|3
1656281790000|2022-06-26 22:16:30|58.48|57.78|58.45|57.75|58.48|57.78|58.45|57.75|6
1656281800000|2022-06-26 22:16:40|58.44|57.74|58.43|57.73|58.44|57.74|58.41|57.71|11
1656281810000|2022-06-26 22:16:50|58.42|57.72|58.41|57.71|58.42|57.72|58.41|57.71|6
1656281820000|2022-06-26 22:17:00|58.42|57.72|58.41|57.71|58.42|57.72|58.41|57.71|4
1656281830000|2022-06-26 22:17:10|58.42|57.72|58.43|57.73|58.43|57.73|58.41|57.71|8
1656281840000|2022-06-26 22:17:20|58.42|57.72|58.43|57.73|58.43|57.73|58.42|57.72|2
1656281860000|2022-06-26 22:17:40|58.42|57.72|58.44|57.74|58.44|57.74|58.42|57.72|7
1656281870000|2022-06-26 22:17:50|58.45|57.75|58.44|57.74|58.45|57.75|58.44|57.74|4
1656281880000|2022-06-26 22:18:00|58.45|57.75|58.45|57.75|58.45|57.75|58.45|57.75|1
1656281890000|2022-06-26 22:18:10|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|2
1656281900000|2022-06-26 22:18:20|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|8
1656281910000|2022-06-26 22:18:30|58.44|57.74|58.32|57.62|58.44|57.74|58.31|57.61|17
1656281920000|2022-06-26 22:18:40|58.31|57.61|58.33|57.63|58.33|57.63|58.31|57.61|13
1656281930000|2022-06-26 22:18:50|58.32|57.62|58.29|57.59|58.32|57.62|58.29|57.59|13
1656281940000|2022-06-26 22:19:00|58.28|57.58|58.26|57.56|58.28|57.58|58.25|57.55|9
1656281950000|2022-06-26 22:19:10|58.25|57.55|58.16|57.46|58.3|57.6|58.14|57.44|25
1656281960000|2022-06-26 22:19:20|58.17|57.47|58.12|57.42|58.19|57.49|58.12|57.42|17
1656281970000|2022-06-26 22:19:30|58.14|57.44|58.15|57.45|58.15|57.45|58.12|57.42|7
1656281980000|2022-06-26 22:19:40|58.14|57.44|58.14|57.44|58.15|57.45|58.12|57.42|17
1656281990000|2022-06-26 22:19:50|58.13|57.43|58.13|57.43|58.15|57.45|58.12|57.42|7
1656282000000|2022-06-26 22:20:00|58.12|57.42|58.04|57.34|58.13|57.43|58.02|57.32|15
1656282010000|2022-06-26 22:20:10|58.03|57.33|58.09|57.39|58.09|57.39|58.03|57.33|18
1656282020000|2022-06-26 22:20:20|58.1|57.4|58.12|57.42|58.12|57.42|58.1|57.4|17
1656282030000|2022-06-26 22:20:30|58.13|57.43|58.05|57.35|58.13|57.43|58.04|57.34|8
1656282040000|2022-06-26 22:20:40|58.06|57.36|58.05|57.35|58.07|57.37|58.03|57.33|16
1656282050000|2022-06-26 22:20:50|58.04|57.34|58.05|57.35|58.05|57.35|58.04|57.34|6
1656282060000|2022-06-26 22:21:00|58.04|57.34|58.01|57.31|58.05|57.35|58.01|57.31|10
1656282070000|2022-06-26 22:21:10|58.02|57.32|57.98|57.28|58.02|57.32|57.96|57.26|14
1656282080000|2022-06-26 22:21:20|57.97|57.27|57.88|57.18|57.97|57.27|57.88|57.18|20
1656282090000|2022-06-26 22:21:30|57.89|57.19|57.94|57.24|57.98|57.28|57.89|57.19|17
1656282100000|2022-06-26 22:21:40|57.91|57.21|57.89|57.19|57.91|57.21|57.87|57.17|11
1656282110000|2022-06-26 22:21:50|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|6
1656282120000|2022-06-26 22:22:00|57.88|57.18|57.88|57.18|57.88|57.18|57.86|57.16|7
1656282130000|2022-06-26 22:22:10|57.87|57.17|57.87|57.17|57.89|57.19|57.87|57.17|7
1656282140000|2022-06-26 22:22:20|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656282150000|2022-06-26 22:22:30|57.86|57.16|57.86|57.16|57.88|57.18|57.86|57.16|5
1656282170000|2022-06-26 22:22:50|57.85|57.15|57.85|57.15|57.87|57.17|57.84|57.14|9
1656282180000|2022-06-26 22:23:00|57.84|57.14|57.84|57.14|57.84|57.14|57.82|57.12|9
1656282190000|2022-06-26 22:23:10|57.85|57.15|57.84|57.14|57.86|57.16|57.83|57.13|6
1656282200000|2022-06-26 22:23:20|57.85|57.15|57.83|57.13|57.85|57.15|57.83|57.13|9
1656282210000|2022-06-26 22:23:30|57.84|57.14|57.83|57.13|57.84|57.14|57.82|57.12|8
1656282220000|2022-06-26 22:23:40|57.82|57.12|57.74|57.04|57.82|57.12|57.73|57.03|15
1656282230000|2022-06-26 22:23:50|57.73|57.03|57.73|57.03|57.74|57.04|57.72|57.02|11
1656282240000|2022-06-26 22:24:00|57.74|57.04|57.77|57.07|57.77|57.07|57.74|57.04|9
1656282250000|2022-06-26 22:24:10|57.78|57.08|57.77|57.07|57.8|57.1|57.76|57.06|16
1656282260000|2022-06-26 22:24:20|57.8|57.1|57.83|57.13|57.83|57.13|57.8|57.1|12
1656282270000|2022-06-26 22:24:30|57.82|57.12|57.82|57.12|57.83|57.13|57.82|57.12|5
1656282280000|2022-06-26 22:24:40|57.83|57.13|57.81|57.11|57.83|57.13|57.81|57.11|3
1656282290000|2022-06-26 22:24:50|57.82|57.12|57.77|57.07|57.82|57.12|57.76|57.06|14
1656282300000|2022-06-26 22:25:00|57.76|57.06|57.79|57.09|57.79|57.09|57.76|57.06|6
1656282310000|2022-06-26 22:25:10|57.78|57.08|57.75|57.05|57.79|57.09|57.74|57.04|7
1656282320000|2022-06-26 22:25:20|57.74|57.04|57.75|57.05|57.75|57.05|57.74|57.04|2
1656282330000|2022-06-26 22:25:30|57.76|57.06|57.76|57.06|57.78|57.08|57.76|57.06|12
1656282340000|2022-06-26 22:25:40|57.75|57.05|57.74|57.04|57.75|57.05|57.72|57.02|14
1656282350000|2022-06-26 22:25:50|57.75|57.05|57.74|57.04|57.75|57.05|57.74|57.04|4
1656282360000|2022-06-26 22:26:00|57.73|57.03|57.73|57.03|57.74|57.04|57.73|57.03|13
1656282370000|2022-06-26 22:26:10|57.72|57.02|57.7|57|57.73|57.03|57.69|56.99|14
1656282380000|2022-06-26 22:26:20|57.69|56.99|57.69|56.99|57.7|57|57.68|56.98|11
1656282390000|2022-06-26 22:26:30|57.68|56.98|57.69|56.99|57.7|57|57.68|56.98|14
1656282400000|2022-06-26 22:26:40|57.68|56.98|57.58|56.88|57.68|56.98|57.58|56.88|14
1656282410000|2022-06-26 22:26:50|57.57|56.87|57.5|56.8|57.6|56.9|57.5|56.8|15
1656282420000|2022-06-26 22:27:00|57.49|56.79|57.49|56.79|57.49|56.79|57.48|56.78|9
1656282430000|2022-06-26 22:27:10|57.5|56.8|57.54|56.84|57.56|56.86|57.49|56.79|17
1656282440000|2022-06-26 22:27:20|57.52|56.82|57.52|56.82|57.53|56.83|57.48|56.78|15
1656282450000|2022-06-26 22:27:30|57.53|56.83|57.58|56.88|57.58|56.88|57.5|56.8|13
1656282460000|2022-06-26 22:27:40|57.57|56.87|57.59|56.89|57.59|56.89|57.55|56.85|11
1656282470000|2022-06-26 22:27:50|57.6|56.9|57.59|56.89|57.6|56.9|57.57|56.87|8
1656282480000|2022-06-26 22:28:00|57.6|56.9|57.57|56.87|57.62|56.92|57.56|56.86|18
1656282490000|2022-06-26 22:28:10|57.56|56.86|57.55|56.85|57.57|56.87|57.52|56.82|15
1656282500000|2022-06-26 22:28:20|57.56|56.86|57.58|56.88|57.58|56.88|57.55|56.85|10
1656282510000|2022-06-26 22:28:30|57.59|56.89|57.59|56.89|57.61|56.91|57.58|56.88|10
1656282520000|2022-06-26 22:28:40|57.6|56.9|57.56|56.86|57.6|56.9|57.56|56.86|16
1656282530000|2022-06-26 22:28:50|57.55|56.85|57.54|56.84|57.56|56.86|57.54|56.84|8
1656282540000|2022-06-26 22:29:00|57.55|56.85|57.56|56.86|57.56|56.86|57.53|56.83|10
1656282550000|2022-06-26 22:29:10|57.54|56.84|57.55|56.85|57.57|56.87|57.54|56.84|8
1656282560000|2022-06-26 22:29:20|57.56|56.86|57.54|56.84|57.56|56.86|57.54|56.84|5
1656282570000|2022-06-26 22:29:30|57.55|56.85|57.56|56.86|57.57|56.87|57.54|56.84|10
1656282580000|2022-06-26 22:29:40|57.54|56.84|57.56|56.86|57.56|56.86|57.54|56.84|11
1656282590000|2022-06-26 22:29:50|57.55|56.85|57.58|56.88|57.59|56.89|57.55|56.85|9
1656282600000|2022-06-26 22:30:00|57.59|56.89|57.56|56.86|57.59|56.89|57.56|56.86|4
1656282610000|2022-06-26 22:30:10|57.57|56.87|57.56|56.86|57.58|56.88|57.55|56.85|6
1656282620000|2022-06-26 22:30:20|57.55|56.85|57.53|56.83|57.56|56.86|57.53|56.83|12
1656282630000|2022-06-26 22:30:30|57.54|56.84|57.53|56.83|57.55|56.85|57.53|56.83|12
1656282640000|2022-06-26 22:30:40|57.52|56.82|57.51|56.81|57.53|56.83|57.51|56.81|8
1656282650000|2022-06-26 22:30:50|57.5|56.8|57.48|56.78|57.5|56.8|57.48|56.78|5
1656282660000|2022-06-26 22:31:00|57.47|56.77|57.46|56.76|57.51|56.81|57.46|56.76|14
1656282670000|2022-06-26 22:31:10|57.47|56.77|57.48|56.78|57.49|56.79|57.46|56.76|11
1656282680000|2022-06-26 22:31:20|57.49|56.79|57.5|56.8|57.51|56.81|57.48|56.78|10
1656282690000|2022-06-26 22:31:30|57.49|56.79|57.48|56.78|57.49|56.79|57.48|56.78|8
1656282700000|2022-06-26 22:31:40|57.49|56.79|57.53|56.83|57.53|56.83|57.49|56.79|15
1656282710000|2022-06-26 22:31:50|57.52|56.82|57.49|56.79|57.52|56.82|57.48|56.78|6
1656282720000|2022-06-26 22:32:00|57.5|56.8|57.49|56.79|57.5|56.8|57.48|56.78|6
1656282730000|2022-06-26 22:32:10|57.48|56.78|57.48|56.78|57.49|56.79|57.48|56.78|3
1656282740000|2022-06-26 22:32:20|57.49|56.79|57.49|56.79|57.5|56.8|57.47|56.77|9
1656282750000|2022-06-26 22:32:30|57.5|56.8|57.49|56.79|57.51|56.81|57.49|56.79|6
1656282760000|2022-06-26 22:32:40|57.48|56.78|57.48|56.78|57.49|56.79|57.48|56.78|5
1656282770000|2022-06-26 22:32:50|57.47|56.77|57.47|56.77|57.47|56.77|57.45|56.75|6
1656282780000|2022-06-26 22:33:00|57.48|56.78|57.45|56.75|57.48|56.78|57.45|56.75|4
1656282790000|2022-06-26 22:33:10|57.44|56.74|57.44|56.74|57.44|56.74|57.43|56.73|3
1656282800000|2022-06-26 22:33:20|57.45|56.75|57.47|56.77|57.47|56.77|57.44|56.74|7
1656282810000|2022-06-26 22:33:30|57.46|56.76|57.47|56.77|57.47|56.77|57.46|56.76|6
1656282820000|2022-06-26 22:33:40|57.48|56.78|57.47|56.77|57.48|56.78|57.46|56.76|8
1656282830000|2022-06-26 22:33:50|57.48|56.78|57.46|56.76|57.48|56.78|57.45|56.75|13
1656282840000|2022-06-26 22:34:00|57.45|56.75|57.46|56.76|57.48|56.78|57.45|56.75|6
1656282850000|2022-06-26 22:34:10|57.45|56.75|57.46|56.76|57.47|56.77|57.44|56.74|7
1656282860000|2022-06-26 22:34:20|57.45|56.75|57.47|56.77|57.48|56.78|57.45|56.75|9
1656282870000|2022-06-26 22:34:30|57.46|56.76|57.45|56.75|57.47|56.77|57.45|56.75|8
1656282880000|2022-06-26 22:34:40|57.46|56.76|57.45|56.75|57.46|56.76|57.45|56.75|2
1656282890000|2022-06-26 22:34:50|57.44|56.74|57.43|56.73|57.45|56.75|57.43|56.73|8
1656282900000|2022-06-26 22:35:00|57.44|56.74|57.24|56.54|57.44|56.74|57.23|56.53|22
1656282910000|2022-06-26 22:35:10|57.25|56.55|57.22|56.52|57.29|56.59|57.2|56.5|17
1656282920000|2022-06-26 22:35:20|57.23|56.53|57.21|56.51|57.24|56.54|57.19|56.49|15
1656282930000|2022-06-26 22:35:30|57.19|56.49|57.18|56.48|57.19|56.49|57.15|56.45|11
1656282940000|2022-06-26 22:35:40|57.19|56.49|57.23|56.53|57.23|56.53|57.18|56.48|11
1656282950000|2022-06-26 22:35:50|57.22|56.52|57.23|56.53|57.24|56.54|57.21|56.51|15
1656282960000|2022-06-26 22:36:00|57.25|56.55|57.25|56.55|57.27|56.57|57.25|56.55|9
1656282970000|2022-06-26 22:36:10|57.26|56.56|57.27|56.57|57.27|56.57|57.25|56.55|4
1656282980000|2022-06-26 22:36:20|57.28|56.58|57.29|56.59|57.29|56.59|57.27|56.57|8
1656282990000|2022-06-26 22:36:30|57.3|56.6|57.43|56.73|57.43|56.73|57.29|56.59|16
1656283000000|2022-06-26 22:36:40|57.42|56.72|57.51|56.81|57.51|56.81|57.42|56.72|11
1656283010000|2022-06-26 22:36:50|57.52|56.82|57.46|56.76|57.52|56.82|57.46|56.76|17
1656283020000|2022-06-26 22:37:00|57.45|56.75|57.42|56.72|57.45|56.75|57.42|56.72|15
1656283030000|2022-06-26 22:37:10|57.43|56.73|57.41|56.71|57.43|56.73|57.41|56.71|5
1656283040000|2022-06-26 22:37:20|57.42|56.72|57.41|56.71|57.43|56.73|57.41|56.71|9
1656283050000|2022-06-26 22:37:30|57.42|56.72|57.41|56.71|57.42|56.72|57.4|56.7|14
1656283060000|2022-06-26 22:37:40|57.4|56.7|57.39|56.69|57.41|56.71|57.39|56.69|4
1656283070000|2022-06-26 22:37:50|57.38|56.68|57.34|56.64|57.39|56.69|57.33|56.63|12
1656283080000|2022-06-26 22:38:00|57.33|56.63|57.28|56.58|57.34|56.64|57.28|56.58|14
1656283090000|2022-06-26 22:38:10|57.27|56.57|57.28|56.58|57.28|56.58|57.27|56.57|2
1656283100000|2022-06-26 22:38:20|57.29|56.59|57.3|56.6|57.3|56.6|57.29|56.59|4
1656283110000|2022-06-26 22:38:30|57.31|56.61|57.31|56.61|57.31|56.61|57.3|56.6|9
1656283120000|2022-06-26 22:38:40|57.32|56.62|57.31|56.61|57.32|56.62|57.3|56.6|7
1656283130000|2022-06-26 22:38:50|57.3|56.6|57.3|56.6|57.3|56.6|57.29|56.59|7
1656283140000|2022-06-26 22:39:00|57.29|56.59|57.29|56.59|57.3|56.6|57.29|56.59|3
1656283150000|2022-06-26 22:39:10|57.28|56.58|57.26|56.56|57.29|56.59|57.26|56.56|8
1656283160000|2022-06-26 22:39:20|57.25|56.55|57.26|56.56|57.26|56.56|57.23|56.53|10
1656283170000|2022-06-26 22:39:30|57.27|56.57|57.27|56.57|57.27|56.57|57.26|56.56|5
1656283180000|2022-06-26 22:39:40|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|2
1656283190000|2022-06-26 22:39:50|57.3|56.6|57.31|56.61|57.31|56.61|57.3|56.6|10
1656283200000|2022-06-26 22:40:00|57.3|56.6|57.31|56.61|57.31|56.61|57.3|56.6|2
1656283210000|2022-06-26 22:40:10|57.32|56.62|57.29|56.59|57.32|56.62|57.29|56.59|7
1656283220000|2022-06-26 22:40:20|57.3|56.6|57.29|56.59|57.32|56.62|57.29|56.59|5
1656283230000|2022-06-26 22:40:30|57.3|56.6|57.31|56.61|57.31|56.61|57.3|56.6|4
1656283240000|2022-06-26 22:40:40|57.3|56.6|57.33|56.63|57.33|56.63|57.3|56.6|5
1656283250000|2022-06-26 22:40:50|57.32|56.62|57.33|56.63|57.33|56.63|57.32|56.62|2
1656283260000|2022-06-26 22:41:00|57.32|56.62|57.39|56.69|57.39|56.69|57.32|56.62|6
1656283270000|2022-06-26 22:41:10|57.4|56.7|57.39|56.69|57.42|56.72|57.37|56.67|17
1656283280000|2022-06-26 22:41:20|57.38|56.68|57.39|56.69|57.39|56.69|57.37|56.67|8
1656283290000|2022-06-26 22:41:30|57.4|56.7|57.4|56.7|57.41|56.71|57.4|56.7|3
1656283300000|2022-06-26 22:41:40|57.41|56.71|57.42|56.72|57.42|56.72|57.4|56.7|10
1656283310000|2022-06-26 22:41:50|57.41|56.71|57.42|56.72|57.42|56.72|57.41|56.71|6
1656283320000|2022-06-26 22:42:00|57.41|56.71|57.41|56.71|57.42|56.72|57.4|56.7|5
1656283330000|2022-06-26 22:42:10|57.4|56.7|57.41|56.71|57.41|56.71|57.4|56.7|2
1656283340000|2022-06-26 22:42:20|57.4|56.7|57.39|56.69|57.4|56.7|57.39|56.69|4
1656283350000|2022-06-26 22:42:30|57.4|56.7|57.4|56.7|57.4|56.7|57.39|56.69|3
1656283360000|2022-06-26 22:42:40|57.39|56.69|57.37|56.67|57.39|56.69|57.36|56.66|5
1656283370000|2022-06-26 22:42:50|57.36|56.66|57.37|56.67|57.38|56.68|57.36|56.66|6
1656283380000|2022-06-26 22:43:00|57.36|56.66|57.33|56.63|57.37|56.67|57.33|56.63|11
1656283390000|2022-06-26 22:43:10|57.32|56.62|57.34|56.64|57.34|56.64|57.32|56.62|3
1656283400000|2022-06-26 22:43:20|57.33|56.63|57.32|56.62|57.33|56.63|57.32|56.62|2
1656283410000|2022-06-26 22:43:30|57.33|56.63|57.31|56.61|57.33|56.63|57.3|56.6|13
1656283420000|2022-06-26 22:43:40|57.3|56.6|57.3|56.6|57.31|56.61|57.28|56.58|15
1656283430000|2022-06-26 22:43:50|57.29|56.59|57.3|56.6|57.31|56.61|57.29|56.59|12
1656283440000|2022-06-26 22:44:00|57.31|56.61|57.31|56.61|57.32|56.62|57.3|56.6|10
1656283450000|2022-06-26 22:44:10|57.3|56.6|57.31|56.61|57.31|56.61|57.3|56.6|2
1656283460000|2022-06-26 22:44:20|57.32|56.62|57.31|56.61|57.32|56.62|57.31|56.61|2
1656283470000|2022-06-26 22:44:30|57.32|56.62|57.34|56.64|57.34|56.64|57.31|56.61|9
1656283480000|2022-06-26 22:44:40|57.35|56.65|57.37|56.67|57.37|56.67|57.34|56.64|9
1656283490000|2022-06-26 22:44:50|57.38|56.68|57.4|56.7|57.4|56.7|57.37|56.67|12
1656283500000|2022-06-26 22:45:00|57.39|56.69|57.36|56.66|57.4|56.7|57.36|56.66|6
1656283510000|2022-06-26 22:45:10|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|4
1656283520000|2022-06-26 22:45:20|57.37|56.67|57.37|56.67|57.37|56.67|57.37|56.67|1
1656283530000|2022-06-26 22:45:30|57.38|56.68|57.35|56.65|57.38|56.68|57.35|56.65|7
1656283540000|2022-06-26 22:45:40|57.36|56.66|57.36|56.66|57.37|56.67|57.36|56.66|3
1656283550000|2022-06-26 22:45:50|57.35|56.65|57.36|56.66|57.37|56.67|57.35|56.65|4
1656283560000|2022-06-26 22:46:00|57.35|56.65|57.35|56.65|57.35|56.65|57.35|56.65|1
1656283580000|2022-06-26 22:46:20|57.36|56.66|57.38|56.68|57.38|56.68|57.36|56.66|4
1656283590000|2022-06-26 22:46:30|57.39|56.69|57.44|56.74|57.44|56.74|57.39|56.69|12
1656283600000|2022-06-26 22:46:40|57.43|56.73|57.45|56.75|57.45|56.75|57.43|56.73|7
1656283610000|2022-06-26 22:46:50|57.43|56.73|57.43|56.73|57.43|56.73|57.41|56.71|7
1656283620000|2022-06-26 22:47:00|57.42|56.72|57.42|56.72|57.43|56.73|57.42|56.72|3
1656283630000|2022-06-26 22:47:10|57.41|56.71|57.41|56.71|57.42|56.72|57.41|56.71|3
1656283640000|2022-06-26 22:47:20|57.42|56.72|57.41|56.71|57.42|56.72|57.41|56.71|6
1656283650000|2022-06-26 22:47:30|57.42|56.72|57.44|56.74|57.44|56.74|57.42|56.72|5
1656283660000|2022-06-26 22:47:40|57.43|56.73|57.45|56.75|57.45|56.75|57.43|56.73|3
1656283670000|2022-06-26 22:47:50|57.44|56.74|57.45|56.75|57.45|56.75|57.44|56.74|2
1656283680000|2022-06-26 22:48:00|57.46|56.76|57.46|56.76|57.46|56.76|57.44|56.74|15
1656283690000|2022-06-26 22:48:10|57.45|56.75|57.45|56.75|57.47|56.77|57.45|56.75|9
1656283700000|2022-06-26 22:48:20|57.44|56.74|57.44|56.74|57.45|56.75|57.43|56.73|11
1656283710000|2022-06-26 22:48:30|57.43|56.73|57.43|56.73|57.43|56.73|57.43|56.73|1
1656283720000|2022-06-26 22:48:40|57.42|56.72|57.41|56.71|57.43|56.73|57.41|56.71|4
1656283730000|2022-06-26 22:48:50|57.42|56.72|57.42|56.72|57.42|56.72|57.42|56.72|1
1656283760000|2022-06-26 22:49:20|57.43|56.73|57.42|56.72|57.43|56.73|57.42|56.72|2
1656283780000|2022-06-26 22:49:40|57.43|56.73|57.4|56.7|57.43|56.73|57.4|56.7|3
1656283790000|2022-06-26 22:49:50|57.41|56.71|57.43|56.73|57.44|56.74|57.4|56.7|6
1656283800000|2022-06-26 22:50:00|57.44|56.74|57.45|56.75|57.45|56.75|57.44|56.74|4
1656283810000|2022-06-26 22:50:10|57.44|56.74|57.45|56.75|57.45|56.75|57.44|56.74|4
1656283820000|2022-06-26 22:50:20|57.44|56.74|57.45|56.75|57.45|56.75|57.44|56.74|2
1656283840000|2022-06-26 22:50:40|57.44|56.74|57.43|56.73|57.45|56.75|57.43|56.73|8
1656283850000|2022-06-26 22:50:50|57.44|56.74|57.45|56.75|57.45|56.75|57.44|56.74|2
1656283860000|2022-06-26 22:51:00|57.43|56.73|57.43|56.73|57.44|56.74|57.42|56.72|9
1656283870000|2022-06-26 22:51:10|57.41|56.71|57.39|56.69|57.42|56.72|57.38|56.68|10
1656283880000|2022-06-26 22:51:20|57.4|56.7|57.38|56.68|57.4|56.7|57.37|56.67|4
1656283890000|2022-06-26 22:51:30|57.37|56.67|57.36|56.66|57.38|56.68|57.36|56.66|4
1656283900000|2022-06-26 22:51:40|57.38|56.68|57.34|56.64|57.38|56.68|57.34|56.64|9
1656283910000|2022-06-26 22:51:50|57.35|56.65|57.37|56.67|57.37|56.67|57.35|56.65|3
1656283920000|2022-06-26 22:52:00|57.36|56.66|57.41|56.71|57.41|56.71|57.34|56.64|11
1656283930000|2022-06-26 22:52:10|57.42|56.72|57.41|56.71|57.44|56.74|57.41|56.71|10
1656283940000|2022-06-26 22:52:20|57.4|56.7|57.4|56.7|57.4|56.7|57.4|56.7|1
1656283960000|2022-06-26 22:52:40|57.41|56.71|57.43|56.73|57.43|56.73|57.41|56.71|7
1656283970000|2022-06-26 22:52:50|57.44|56.74|57.52|56.82|57.53|56.83|57.44|56.74|7
1656283980000|2022-06-26 22:53:00|57.54|56.84|57.52|56.82|57.54|56.84|57.5|56.8|15
1656283990000|2022-06-26 22:53:10|57.53|56.83|57.53|56.83|57.53|56.83|57.52|56.82|9
1656284000000|2022-06-26 22:53:20|57.54|56.84|57.65|56.95|57.65|56.95|57.53|56.83|14
1656284010000|2022-06-26 22:53:30|57.64|56.94|57.65|56.95|57.65|56.95|57.63|56.93|15
1656284020000|2022-06-26 22:53:40|57.64|56.94|57.6|56.9|57.64|56.94|57.6|56.9|9
1656284030000|2022-06-26 22:53:50|57.59|56.89|57.59|56.89|57.6|56.9|57.58|56.88|10
1656284040000|2022-06-26 22:54:00|57.6|56.9|57.61|56.91|57.61|56.91|57.59|56.89|4
1656284050000|2022-06-26 22:54:10|57.62|56.92|57.61|56.91|57.62|56.92|57.61|56.91|12
1656284060000|2022-06-26 22:54:20|57.62|56.92|57.66|56.96|57.66|56.96|57.61|56.91|13
1656284070000|2022-06-26 22:54:30|57.67|56.97|57.67|56.97|57.67|56.97|57.66|56.96|5
1656284080000|2022-06-26 22:54:40|57.68|56.98|57.64|56.94|57.68|56.98|57.64|56.94|8
1656284090000|2022-06-26 22:54:50|57.65|56.95|57.65|56.95|57.65|56.95|57.64|56.94|3
1656284100000|2022-06-26 22:55:00|57.66|56.96|57.63|56.93|57.66|56.96|57.63|56.93|7
1656284110000|2022-06-26 22:55:10|57.62|56.92|57.57|56.87|57.63|56.93|57.56|56.86|11
1656284120000|2022-06-26 22:55:20|57.58|56.88|57.56|56.86|57.58|56.88|57.54|56.84|9
1656284130000|2022-06-26 22:55:30|57.57|56.87|57.58|56.88|57.59|56.89|57.57|56.87|4
1656284140000|2022-06-26 22:55:40|57.59|56.89|57.62|56.92|57.62|56.92|57.59|56.89|8
1656284150000|2022-06-26 22:55:50|57.63|56.93|57.66|56.96|57.66|56.96|57.62|56.92|6
1656284160000|2022-06-26 22:56:00|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|11
1656284170000|2022-06-26 22:56:10|57.64|56.94|57.62|56.92|57.65|56.95|57.62|56.92|13
1656284180000|2022-06-26 22:56:20|57.63|56.93|57.62|56.92|57.63|56.93|57.62|56.92|4
1656284190000|2022-06-26 22:56:30|57.63|56.93|57.63|56.93|57.64|56.94|57.62|56.92|5
1656284200000|2022-06-26 22:56:40|57.64|56.94|57.66|56.96|57.66|56.96|57.64|56.94|5
1656284220000|2022-06-26 22:57:00|57.65|56.95|57.64|56.94|57.65|56.95|57.64|56.94|8
1656284230000|2022-06-26 22:57:10|57.65|56.95|57.64|56.94|57.65|56.95|57.64|56.94|10
1656284240000|2022-06-26 22:57:20|57.65|56.95|57.62|56.92|57.65|56.95|57.62|56.92|8
1656284250000|2022-06-26 22:57:30|57.63|56.93|57.63|56.93|57.63|56.93|57.63|56.93|1
1656284260000|2022-06-26 22:57:40|57.62|56.92|57.63|56.93|57.64|56.94|57.62|56.92|6
1656284270000|2022-06-26 22:57:50|57.64|56.94|57.63|56.93|57.64|56.94|57.63|56.93|2
1656284280000|2022-06-26 22:58:00|57.64|56.94|57.63|56.93|57.64|56.94|57.62|56.92|6
1656284290000|2022-06-26 22:58:10|57.62|56.92|57.64|56.94|57.64|56.94|57.62|56.92|3
1656284300000|2022-06-26 22:58:20|57.63|56.93|57.64|56.94|57.64|56.94|57.63|56.93|2
1656284320000|2022-06-26 22:58:40|57.63|56.93|57.63|56.93|57.64|56.94|57.63|56.93|9
1656284330000|2022-06-26 22:58:50|57.62|56.92|57.65|56.95|57.65|56.95|57.62|56.92|5
1656284340000|2022-06-26 22:59:00|57.66|56.96|57.72|57.02|57.72|57.02|57.66|56.96|19
1656284350000|2022-06-26 22:59:10|57.73|57.03|57.72|57.02|57.75|57.05|57.72|57.02|11
1656284360000|2022-06-26 22:59:20|57.73|57.03|57.74|57.04|57.75|57.05|57.72|57.02|10
1656284370000|2022-06-26 22:59:30|57.73|57.03|57.73|57.03|57.75|57.05|57.72|57.02|12
1656284380000|2022-06-26 22:59:40|57.74|57.04|57.74|57.04|57.74|57.04|57.73|57.03|3
1656284390000|2022-06-26 22:59:50|57.75|57.05|57.75|57.05|57.75|57.05|57.73|57.03|9
1656284400000|2022-06-26 23:00:00|57.74|57.04|57.68|56.98|57.75|57.05|57.67|56.97|17
1656284410000|2022-06-26 23:00:10|57.67|56.97|57.74|57.04|57.74|57.04|57.67|56.97|15
1656284420000|2022-06-26 23:00:20|57.73|57.03|57.73|57.03|57.74|57.04|57.71|57.01|10
1656284430000|2022-06-26 23:00:30|57.72|57.02|57.72|57.02|57.73|57.03|57.71|57.01|5
1656284440000|2022-06-26 23:00:40|57.73|57.03|57.72|57.02|57.73|57.03|57.72|57.02|2
1656284450000|2022-06-26 23:00:50|57.71|57.01|57.69|56.99|57.71|57.01|57.69|56.99|5
1656284460000|2022-06-26 23:01:00|57.7|57|57.72|57.02|57.72|57.02|57.7|57|3
1656284470000|2022-06-26 23:01:10|57.73|57.03|57.74|57.04|57.74|57.04|57.73|57.03|4
1656284480000|2022-06-26 23:01:20|57.75|57.05|57.78|57.08|57.78|57.08|57.75|57.05|6
1656284490000|2022-06-26 23:01:30|57.79|57.09|57.82|57.12|57.82|57.12|57.78|57.08|6
1656284500000|2022-06-26 23:01:40|57.83|57.13|57.84|57.14|57.84|57.14|57.82|57.12|4
1656284510000|2022-06-26 23:01:50|57.83|57.13|57.87|57.17|57.87|57.17|57.83|57.13|8
1656284520000|2022-06-26 23:02:00|57.89|57.19|57.9|57.2|57.93|57.23|57.86|57.16|17
1656284530000|2022-06-26 23:02:10|57.88|57.18|57.86|57.16|57.88|57.18|57.86|57.16|7
1656284540000|2022-06-26 23:02:20|57.85|57.15|57.84|57.14|57.85|57.15|57.81|57.11|13
1656284550000|2022-06-26 23:02:30|57.83|57.13|57.82|57.12|57.84|57.14|57.82|57.12|16
1656284560000|2022-06-26 23:02:40|57.83|57.13|57.82|57.12|57.83|57.13|57.82|57.12|2
1656284570000|2022-06-26 23:02:50|57.81|57.11|57.82|57.12|57.82|57.12|57.81|57.11|8
1656284580000|2022-06-26 23:03:00|57.81|57.11|57.81|57.11|57.82|57.12|57.8|57.1|7
1656284600000|2022-06-26 23:03:20|57.82|57.12|57.83|57.13|57.83|57.13|57.82|57.12|2
1656284630000|2022-06-26 23:03:50|57.84|57.14|57.82|57.12|57.84|57.14|57.82|57.12|3
1656284640000|2022-06-26 23:04:00|57.83|57.13|57.84|57.14|57.87|57.17|57.83|57.13|9
1656284650000|2022-06-26 23:04:10|57.85|57.15|57.84|57.14|57.86|57.16|57.84|57.14|4
1656284660000|2022-06-26 23:04:20|57.85|57.15|57.85|57.15|57.86|57.16|57.85|57.15|3
1656284670000|2022-06-26 23:04:30|57.84|57.14|57.85|57.15|57.85|57.15|57.84|57.14|4
1656284680000|2022-06-26 23:04:40|57.87|57.17|57.89|57.19|57.9|57.2|57.87|57.17|13
1656284690000|2022-06-26 23:04:50|57.9|57.2|57.92|57.22|57.94|57.24|57.9|57.2|7
1656284700000|2022-06-26 23:05:00|57.93|57.23|57.96|57.26|57.99|57.29|57.92|57.22|12
1656284710000|2022-06-26 23:05:10|57.95|57.25|58|57.3|58|57.3|57.95|57.25|12
1656284720000|2022-06-26 23:05:20|58.01|57.31|58.01|57.31|58.01|57.31|57.99|57.29|9
1656284730000|2022-06-26 23:05:30|58|57.3|58|57.3|58.01|57.31|58|57.3|5
1656284740000|2022-06-26 23:05:40|58.01|57.31|57.99|57.29|58.01|57.31|57.99|57.29|9
1656284750000|2022-06-26 23:05:50|57.98|57.28|57.93|57.23|57.99|57.29|57.93|57.23|15
1656284760000|2022-06-26 23:06:00|57.91|57.21|57.87|57.17|57.92|57.22|57.87|57.17|13
1656284770000|2022-06-26 23:06:10|57.88|57.18|57.87|57.17|57.9|57.2|57.86|57.16|11
1656284780000|2022-06-26 23:06:20|57.86|57.16|57.85|57.15|57.87|57.17|57.85|57.15|11
1656284790000|2022-06-26 23:06:30|57.86|57.16|57.83|57.13|57.88|57.18|57.83|57.13|14
1656284800000|2022-06-26 23:06:40|57.84|57.14|57.85|57.15|57.86|57.16|57.82|57.12|9
1656284810000|2022-06-26 23:06:50|57.84|57.14|57.89|57.19|57.89|57.19|57.84|57.14|6
1656284820000|2022-06-26 23:07:00|57.88|57.18|57.88|57.18|57.88|57.18|57.86|57.16|10
1656284830000|2022-06-26 23:07:10|57.87|57.17|57.88|57.18|57.88|57.18|57.87|57.17|6
1656284840000|2022-06-26 23:07:20|57.89|57.19|57.87|57.17|57.89|57.19|57.85|57.15|10
1656284850000|2022-06-26 23:07:30|57.88|57.18|57.87|57.17|57.88|57.18|57.86|57.16|4
1656284860000|2022-06-26 23:07:40|57.88|57.18|57.88|57.18|57.88|57.18|57.87|57.17|7
1656284870000|2022-06-26 23:07:50|57.87|57.17|57.88|57.18|57.88|57.18|57.87|57.17|4
1656284880000|2022-06-26 23:08:00|57.87|57.17|57.89|57.19|57.89|57.19|57.87|57.17|5
1656284890000|2022-06-26 23:08:10|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1656284900000|2022-06-26 23:08:20|57.87|57.17|57.87|57.17|57.89|57.19|57.86|57.16|10
1656284910000|2022-06-26 23:08:30|57.88|57.18|57.87|57.17|57.88|57.18|57.85|57.15|12
1656284920000|2022-06-26 23:08:40|57.86|57.16|57.85|57.15|57.87|57.17|57.85|57.15|15
1656284930000|2022-06-26 23:08:50|57.84|57.14|57.81|57.11|57.85|57.15|57.81|57.11|8
1656284940000|2022-06-26 23:09:00|57.83|57.13|57.79|57.09|57.83|57.13|57.79|57.09|7
1656284950000|2022-06-26 23:09:10|57.8|57.1|57.74|57.04|57.8|57.1|57.74|57.04|19
1656284960000|2022-06-26 23:09:20|57.75|57.05|57.74|57.04|57.75|57.05|57.72|57.02|9
1656284970000|2022-06-26 23:09:30|57.75|57.05|57.75|57.05|57.75|57.05|57.74|57.04|3
1656284980000|2022-06-26 23:09:40|57.76|57.06|57.75|57.05|57.76|57.06|57.74|57.04|14
1656284990000|2022-06-26 23:09:50|57.76|57.06|57.76|57.06|57.76|57.06|57.76|57.06|1
1656285000000|2022-06-26 23:10:00|57.75|57.05|57.78|57.08|57.8|57.1|57.75|57.05|14
1656285010000|2022-06-26 23:10:10|57.77|57.07|57.79|57.09|57.8|57.1|57.77|57.07|11
1656285020000|2022-06-26 23:10:20|57.8|57.1|57.79|57.09|57.8|57.1|57.79|57.09|2
1656285030000|2022-06-26 23:10:30|57.8|57.1|57.79|57.09|57.8|57.1|57.79|57.09|4
1656285040000|2022-06-26 23:10:40|57.8|57.1|57.82|57.12|57.82|57.12|57.8|57.1|13
1656285050000|2022-06-26 23:10:50|57.83|57.13|57.83|57.13|57.83|57.13|57.82|57.12|9
1656285060000|2022-06-26 23:11:00|57.82|57.12|57.83|57.13|57.84|57.14|57.82|57.12|4
1656285070000|2022-06-26 23:11:10|57.84|57.14|57.84|57.14|57.84|57.14|57.83|57.13|7
1656285080000|2022-06-26 23:11:20|57.83|57.13|57.85|57.15|57.85|57.15|57.83|57.13|5
1656285090000|2022-06-26 23:11:30|57.84|57.14|57.84|57.14|57.84|57.14|57.84|57.14|1
1656285100000|2022-06-26 23:11:40|57.85|57.15|57.84|57.14|57.86|57.16|57.84|57.14|7
1656285110000|2022-06-26 23:11:50|57.83|57.13|57.81|57.11|57.83|57.13|57.81|57.11|3
1656285120000|2022-06-26 23:12:00|57.82|57.12|57.82|57.12|57.82|57.12|57.8|57.1|11
1656285130000|2022-06-26 23:12:10|57.81|57.11|57.79|57.09|57.81|57.11|57.79|57.09|9
1656285140000|2022-06-26 23:12:20|57.78|57.08|57.8|57.1|57.8|57.1|57.77|57.07|11
1656285150000|2022-06-26 23:12:30|57.79|57.09|57.85|57.15|57.85|57.15|57.79|57.09|15
1656285160000|2022-06-26 23:12:40|57.84|57.14|57.85|57.15|57.86|57.16|57.84|57.14|5
1656285170000|2022-06-26 23:12:50|57.86|57.16|57.86|57.16|57.87|57.17|57.85|57.15|6
1656285180000|2022-06-26 23:13:00|57.85|57.15|57.83|57.13|57.85|57.15|57.82|57.12|15
1656285190000|2022-06-26 23:13:10|57.82|57.12|57.8|57.1|57.83|57.13|57.8|57.1|6
1656285200000|2022-06-26 23:13:20|57.81|57.11|57.81|57.11|57.81|57.11|57.81|57.11|1
1656285210000|2022-06-26 23:13:30|57.82|57.12|57.82|57.12|57.82|57.12|57.8|57.1|7
1656285220000|2022-06-26 23:13:40|57.83|57.13|57.83|57.13|57.84|57.14|57.83|57.13|3
1656285230000|2022-06-26 23:13:50|57.82|57.12|57.83|57.13|57.84|57.14|57.82|57.12|6
1656285240000|2022-06-26 23:14:00|57.82|57.12|57.79|57.09|57.83|57.13|57.79|57.09|6
1656285250000|2022-06-26 23:14:10|57.8|57.1|57.82|57.12|57.82|57.12|57.79|57.09|7
1656285260000|2022-06-26 23:14:20|57.81|57.11|57.82|57.12|57.82|57.12|57.81|57.11|10
1656285270000|2022-06-26 23:14:30|57.83|57.13|57.84|57.14|57.84|57.14|57.81|57.11|13
1656285280000|2022-06-26 23:14:40|57.83|57.13|57.83|57.13|57.84|57.14|57.82|57.12|11
1656285290000|2022-06-26 23:14:50|57.82|57.12|57.82|57.12|57.82|57.12|57.81|57.11|5
1656285300000|2022-06-26 23:15:00|57.83|57.13|57.81|57.11|57.84|57.14|57.8|57.1|17
1656285310000|2022-06-26 23:15:10|57.82|57.12|57.81|57.11|57.83|57.13|57.8|57.1|17
1656285320000|2022-06-26 23:15:20|57.8|57.1|57.8|57.1|57.82|57.12|57.8|57.1|15
1656285330000|2022-06-26 23:15:30|57.81|57.11|57.81|57.11|57.81|57.11|57.8|57.1|7
1656285340000|2022-06-26 23:15:40|57.79|57.09|57.79|57.09|57.8|57.1|57.79|57.09|7
1656285360000|2022-06-26 23:16:00|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1656285370000|2022-06-26 23:16:10|57.81|57.11|57.8|57.1|57.81|57.11|57.8|57.1|2
1656285390000|2022-06-26 23:16:30|57.79|57.09|57.81|57.11|57.82|57.12|57.79|57.09|5
1656285400000|2022-06-26 23:16:40|57.82|57.12|57.8|57.1|57.82|57.12|57.8|57.1|5
1656285410000|2022-06-26 23:16:50|57.81|57.11|57.8|57.1|57.81|57.11|57.8|57.1|4
1656285430000|2022-06-26 23:17:10|57.78|57.08|57.79|57.09|57.81|57.11|57.77|57.07|8
1656285440000|2022-06-26 23:17:20|57.78|57.08|57.78|57.08|57.78|57.08|57.78|57.08|1
1656285450000|2022-06-26 23:17:30|57.79|57.09|57.75|57.05|57.8|57.1|57.75|57.05|12
1656285460000|2022-06-26 23:17:40|57.76|57.06|57.72|57.02|57.76|57.06|57.71|57.01|11
1656285470000|2022-06-26 23:17:50|57.71|57.01|57.72|57.02|57.73|57.03|57.71|57.01|14
1656285480000|2022-06-26 23:18:00|57.73|57.03|57.73|57.03|57.74|57.04|57.7|57|11
1656285490000|2022-06-26 23:18:10|57.71|57.01|57.71|57.01|57.73|57.03|57.7|57|9
1656285500000|2022-06-26 23:18:20|57.7|57|57.71|57.01|57.71|57.01|57.7|57|8
1656285510000|2022-06-26 23:18:30|57.7|57|57.7|57|57.7|57|57.7|57|1
1656285520000|2022-06-26 23:18:40|57.72|57.02|57.72|57.02|57.72|57.02|57.71|57.01|7
1656285530000|2022-06-26 23:18:50|57.71|57.01|57.71|57.01|57.73|57.03|57.71|57.01|8
1656285540000|2022-06-26 23:19:00|57.7|57|57.75|57.05|57.75|57.05|57.7|57|6
1656285550000|2022-06-26 23:19:10|57.74|57.04|57.73|57.03|57.75|57.05|57.71|57.01|15
1656285560000|2022-06-26 23:19:20|57.74|57.04|57.73|57.03|57.74|57.04|57.71|57.01|20
1656285570000|2022-06-26 23:19:30|57.74|57.04|57.76|57.06|57.77|57.07|57.74|57.04|7
1656285580000|2022-06-26 23:19:40|57.77|57.07|57.75|57.05|57.77|57.07|57.75|57.05|3
1656285590000|2022-06-26 23:19:50|57.74|57.04|57.74|57.04|57.75|57.05|57.73|57.03|5
1656285600000|2022-06-26 23:20:00|57.75|57.05|57.72|57.02|57.75|57.05|57.72|57.02|15
1656285610000|2022-06-26 23:20:10|57.73|57.03|57.77|57.07|57.77|57.07|57.73|57.03|10
1656285620000|2022-06-26 23:20:20|57.76|57.06|57.77|57.07|57.78|57.08|57.76|57.06|6
1656285630000|2022-06-26 23:20:30|57.76|57.06|57.75|57.05|57.76|57.06|57.74|57.04|7
1656285640000|2022-06-26 23:20:40|57.74|57.04|57.73|57.03|57.74|57.04|57.73|57.03|2
1656285660000|2022-06-26 23:21:00|57.74|57.04|57.75|57.05|57.75|57.05|57.72|57.02|7
1656285670000|2022-06-26 23:21:10|57.73|57.03|57.74|57.04|57.74|57.04|57.73|57.03|8
1656285680000|2022-06-26 23:21:20|57.73|57.03|57.72|57.02|57.75|57.05|57.72|57.02|17
1656285690000|2022-06-26 23:21:30|57.73|57.03|57.73|57.03|57.74|57.04|57.72|57.02|13
1656285700000|2022-06-26 23:21:40|57.74|57.04|57.72|57.02|57.74|57.04|57.72|57.02|9
1656285710000|2022-06-26 23:21:50|57.73|57.03|57.72|57.02|57.73|57.03|57.71|57.01|10
1656285720000|2022-06-26 23:22:00|57.71|57.01|57.72|57.02|57.72|57.02|57.71|57.01|14
1656285730000|2022-06-26 23:22:10|57.71|57.01|57.73|57.03|57.75|57.05|57.71|57.01|16
1656285740000|2022-06-26 23:22:20|57.72|57.02|57.72|57.02|57.73|57.03|57.72|57.02|3
1656285750000|2022-06-26 23:22:30|57.71|57.01|57.73|57.03|57.73|57.03|57.71|57.01|5
1656285760000|2022-06-26 23:22:40|57.74|57.04|57.74|57.04|57.74|57.04|57.74|57.04|1
1656285770000|2022-06-26 23:22:50|57.73|57.03|57.72|57.02|57.74|57.04|57.71|57.01|6
1656285780000|2022-06-26 23:23:00|57.71|57.01|57.72|57.02|57.73|57.03|57.71|57.01|4
1656285790000|2022-06-26 23:23:10|57.71|57.01|57.71|57.01|57.73|57.03|57.7|57|15
1656285800000|2022-06-26 23:23:20|57.7|57|57.7|57|57.71|57.01|57.7|57|7
1656285810000|2022-06-26 23:23:30|57.71|57.01|57.72|57.02|57.72|57.02|57.7|57|9
1656285820000|2022-06-26 23:23:40|57.71|57.01|57.73|57.03|57.73|57.03|57.7|57|12
1656285830000|2022-06-26 23:23:50|57.72|57.02|57.73|57.03|57.73|57.03|57.72|57.02|6
1656285840000|2022-06-26 23:24:00|57.72|57.02|57.71|57.01|57.72|57.02|57.71|57.01|10
1656285850000|2022-06-26 23:24:10|57.72|57.02|57.74|57.04|57.74|57.04|57.72|57.02|5
1656285860000|2022-06-26 23:24:20|57.73|57.03|57.72|57.02|57.75|57.05|57.71|57.01|14
1656285870000|2022-06-26 23:24:30|57.73|57.03|57.74|57.04|57.74|57.04|57.73|57.03|2
1656285880000|2022-06-26 23:24:40|57.73|57.03|57.73|57.03|57.73|57.03|57.73|57.03|1
1656285890000|2022-06-26 23:24:50|57.74|57.04|57.75|57.05|57.75|57.05|57.73|57.03|4
1656285900000|2022-06-26 23:25:00|57.74|57.04|57.75|57.05|57.75|57.05|57.74|57.04|8
1656285910000|2022-06-26 23:25:10|57.74|57.04|57.74|57.04|57.77|57.07|57.74|57.04|5
1656285920000|2022-06-26 23:25:20|57.75|57.05|57.75|57.05|57.75|57.05|57.75|57.05|1
1656285930000|2022-06-26 23:25:30|57.74|57.04|57.75|57.05|57.77|57.07|57.74|57.04|5
1656285940000|2022-06-26 23:25:40|57.76|57.06|57.77|57.07|57.77|57.07|57.76|57.06|10
1656285950000|2022-06-26 23:25:50|57.78|57.08|57.83|57.13|57.84|57.14|57.78|57.08|12
1656285960000|2022-06-26 23:26:00|57.82|57.12|57.83|57.13|57.83|57.13|57.82|57.12|8
1656285970000|2022-06-26 23:26:10|57.82|57.12|57.82|57.12|57.83|57.13|57.82|57.12|15
1656285980000|2022-06-26 23:26:20|57.83|57.13|57.79|57.09|57.83|57.13|57.79|57.09|17
1656285990000|2022-06-26 23:26:30|57.8|57.1|57.79|57.09|57.8|57.1|57.78|57.08|6
1656286000000|2022-06-26 23:26:40|57.78|57.08|57.74|57.04|57.79|57.09|57.74|57.04|10
1656286010000|2022-06-26 23:26:50|57.73|57.03|57.66|56.96|57.73|57.03|57.66|56.96|16
1656286020000|2022-06-26 23:27:00|57.65|56.95|57.66|56.96|57.66|56.96|57.64|56.94|13
1656286030000|2022-06-26 23:27:10|57.65|56.95|57.62|56.92|57.65|56.95|57.62|56.92|15
1656286040000|2022-06-26 23:27:20|57.61|56.91|57.62|56.92|57.63|56.93|57.61|56.91|14
1656286050000|2022-06-26 23:27:30|57.61|56.91|57.68|56.98|57.68|56.98|57.61|56.91|9
1656286060000|2022-06-26 23:27:40|57.69|56.99|57.73|57.03|57.74|57.04|57.69|56.99|9
1656286070000|2022-06-26 23:27:50|57.72|57.02|57.74|57.04|57.74|57.04|57.72|57.02|5
1656286080000|2022-06-26 23:28:00|57.76|57.06|57.8|57.1|57.8|57.1|57.76|57.06|10
1656286090000|2022-06-26 23:28:10|57.79|57.09|57.78|57.08|57.81|57.11|57.78|57.08|7
1656286100000|2022-06-26 23:28:20|57.79|57.09|57.75|57.05|57.79|57.09|57.74|57.04|15
1656286110000|2022-06-26 23:28:30|57.76|57.06|57.75|57.05|57.76|57.06|57.75|57.05|8
1656286120000|2022-06-26 23:28:40|57.76|57.06|57.75|57.05|57.76|57.06|57.75|57.05|4
1656286130000|2022-06-26 23:28:50|57.76|57.06|57.76|57.06|57.78|57.08|57.76|57.06|5
1656286140000|2022-06-26 23:29:00|57.77|57.07|57.76|57.06|57.77|57.07|57.76|57.06|4
1656286150000|2022-06-26 23:29:10|57.75|57.05|57.75|57.05|57.76|57.06|57.74|57.04|11
1656286160000|2022-06-26 23:29:20|57.76|57.06|57.78|57.08|57.8|57.1|57.76|57.06|11
1656286170000|2022-06-26 23:29:30|57.77|57.07|57.78|57.08|57.79|57.09|57.77|57.07|6
1656286180000|2022-06-26 23:29:40|57.79|57.09|57.77|57.07|57.79|57.09|57.76|57.06|7
1656286200000|2022-06-26 23:30:00|57.78|57.08|57.8|57.1|57.8|57.1|57.78|57.08|3
1656286210000|2022-06-26 23:30:10|57.81|57.11|57.76|57.06|57.81|57.11|57.75|57.05|15
1656286220000|2022-06-26 23:30:20|57.77|57.07|57.76|57.06|57.77|57.07|57.75|57.05|6
1656286230000|2022-06-26 23:30:30|57.77|57.07|57.77|57.07|57.77|57.07|57.76|57.06|5
1656286240000|2022-06-26 23:30:40|57.76|57.06|57.78|57.08|57.78|57.08|57.76|57.06|7
1656286250000|2022-06-26 23:30:50|57.79|57.09|57.81|57.11|57.81|57.11|57.79|57.09|3
1656286260000|2022-06-26 23:31:00|57.82|57.12|57.81|57.11|57.83|57.13|57.8|57.1|10
1656286270000|2022-06-26 23:31:10|57.8|57.1|57.79|57.09|57.81|57.11|57.78|57.08|6
1656286280000|2022-06-26 23:31:20|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|2
1656286290000|2022-06-26 23:31:30|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|6
1656286300000|2022-06-26 23:31:40|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|2
1656286310000|2022-06-26 23:31:50|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|8
1656286320000|2022-06-26 23:32:00|57.77|57.07|57.77|57.07|57.78|57.08|57.77|57.07|9
1656286330000|2022-06-26 23:32:10|57.8|57.1|57.82|57.12|57.82|57.12|57.8|57.1|7
1656286340000|2022-06-26 23:32:20|57.83|57.13|57.83|57.13|57.83|57.13|57.82|57.12|9
1656286350000|2022-06-26 23:32:30|57.82|57.12|57.82|57.12|57.83|57.13|57.82|57.12|7
1656286360000|2022-06-26 23:32:40|57.83|57.13|57.84|57.14|57.85|57.15|57.83|57.13|8
1656286370000|2022-06-26 23:32:50|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1656286380000|2022-06-26 23:33:00|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|3
1656286390000|2022-06-26 23:33:10|57.87|57.17|57.85|57.15|57.87|57.17|57.84|57.14|12
1656286400000|2022-06-26 23:33:20|57.84|57.14|57.84|57.14|57.85|57.15|57.84|57.14|5
1656286410000|2022-06-26 23:33:30|57.83|57.13|57.84|57.14|57.84|57.14|57.83|57.13|2
1656286420000|2022-06-26 23:33:40|57.83|57.13|57.82|57.12|57.84|57.14|57.81|57.11|7
1656286430000|2022-06-26 23:33:50|57.83|57.13|57.83|57.13|57.84|57.14|57.82|57.12|11
1656286440000|2022-06-26 23:34:00|57.84|57.14|57.81|57.11|57.84|57.14|57.81|57.11|19
1656286450000|2022-06-26 23:34:10|57.82|57.12|57.78|57.08|57.82|57.12|57.77|57.07|9
1656286460000|2022-06-26 23:34:20|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|2
1656286470000|2022-06-26 23:34:30|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|6
1656286480000|2022-06-26 23:34:40|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|8
1656286490000|2022-06-26 23:34:50|57.75|57.05|57.75|57.05|57.77|57.07|57.74|57.04|9
1656286500000|2022-06-26 23:35:00|57.76|57.06|57.73|57.03|57.76|57.06|57.72|57.02|14
1656286510000|2022-06-26 23:35:10|57.74|57.04|57.71|57.01|57.74|57.04|57.69|56.99|18
1656286520000|2022-06-26 23:35:20|57.7|57|57.69|56.99|57.7|57|57.67|56.97|15
1656286530000|2022-06-26 23:35:30|57.68|56.98|57.68|56.98|57.69|56.99|57.68|56.98|13
1656286540000|2022-06-26 23:35:40|57.7|57|57.74|57.04|57.74|57.04|57.7|57|5
1656286550000|2022-06-26 23:35:50|57.73|57.03|57.74|57.04|57.76|57.06|57.73|57.03|8
1656286560000|2022-06-26 23:36:00|57.75|57.05|57.74|57.04|57.75|57.05|57.73|57.03|10
1656286570000|2022-06-26 23:36:10|57.75|57.05|57.73|57.03|57.75|57.05|57.73|57.03|7
1656286580000|2022-06-26 23:36:20|57.74|57.04|57.73|57.03|57.77|57.07|57.73|57.03|8
1656286590000|2022-06-26 23:36:30|57.74|57.04|57.74|57.04|57.76|57.06|57.74|57.04|15
1656286600000|2022-06-26 23:36:40|57.75|57.05|57.76|57.06|57.76|57.06|57.74|57.04|10
1656286610000|2022-06-26 23:36:50|57.75|57.05|57.75|57.05|57.75|57.05|57.74|57.04|15
1656286620000|2022-06-26 23:37:00|57.73|57.03|57.68|56.98|57.74|57.04|57.68|56.98|13
1656286630000|2022-06-26 23:37:10|57.67|56.97|57.65|56.95|57.69|56.99|57.65|56.95|11
1656286640000|2022-06-26 23:37:20|57.64|56.94|57.64|56.94|57.64|56.94|57.61|56.91|15
1656286650000|2022-06-26 23:37:30|57.63|56.93|57.61|56.91|57.64|56.94|57.61|56.91|6
1656286660000|2022-06-26 23:37:40|57.6|56.9|57.62|56.92|57.62|56.92|57.6|56.9|6
1656286670000|2022-06-26 23:37:50|57.63|56.93|57.61|56.91|57.64|56.94|57.6|56.9|9
1656286680000|2022-06-26 23:38:00|57.6|56.9|57.61|56.91|57.63|56.93|57.6|56.9|12
1656286690000|2022-06-26 23:38:10|57.62|56.92|57.63|56.93|57.63|56.93|57.62|56.92|8
1656286700000|2022-06-26 23:38:20|57.62|56.92|57.63|56.93|57.63|56.93|57.62|56.92|8
1656286710000|2022-06-26 23:38:30|57.62|56.92|57.64|56.94|57.65|56.95|57.62|56.92|5
1656286730000|2022-06-26 23:38:50|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|2
1656286740000|2022-06-26 23:39:00|57.67|56.97|57.66|56.96|57.67|56.97|57.65|56.95|11
1656286750000|2022-06-26 23:39:10|57.67|56.97|57.67|56.97|57.67|56.97|57.67|56.97|1
1656286770000|2022-06-26 23:39:30|57.66|56.96|57.65|56.95|57.67|56.97|57.65|56.95|15
1656286780000|2022-06-26 23:39:40|57.64|56.94|57.64|56.94|57.65|56.95|57.63|56.93|11
1656286790000|2022-06-26 23:39:50|57.63|56.93|57.63|56.93|57.64|56.94|57.62|56.92|9
1656286800000|2022-06-26 23:40:00|57.64|56.94|57.62|56.92|57.64|56.94|57.62|56.92|5
1656286810000|2022-06-26 23:40:10|57.63|56.93|57.57|56.87|57.63|56.93|57.57|56.87|13
1656286820000|2022-06-26 23:40:20|57.56|56.86|57.55|56.85|57.56|56.86|57.55|56.85|8
1656286830000|2022-06-26 23:40:30|57.56|56.86|57.55|56.85|57.56|56.86|57.54|56.84|5
1656286840000|2022-06-26 23:40:40|57.54|56.84|57.53|56.83|57.54|56.84|57.52|56.82|10
1656286850000|2022-06-26 23:40:50|57.52|56.82|57.52|56.82|57.53|56.83|57.51|56.81|11
1656286860000|2022-06-26 23:41:00|57.53|56.83|57.5|56.8|57.53|56.83|57.5|56.8|6
1656286870000|2022-06-26 23:41:10|57.51|56.81|57.52|56.82|57.52|56.82|57.51|56.81|2
1656286880000|2022-06-26 23:41:20|57.51|56.81|57.51|56.81|57.52|56.82|57.5|56.8|7
1656286890000|2022-06-26 23:41:30|57.52|56.82|57.54|56.84|57.54|56.84|57.52|56.82|13
1656286900000|2022-06-26 23:41:40|57.53|56.83|57.55|56.85|57.56|56.86|57.52|56.82|9
1656286910000|2022-06-26 23:41:50|57.56|56.86|57.52|56.82|57.57|56.87|57.52|56.82|10
1656286920000|2022-06-26 23:42:00|57.55|56.85|57.54|56.84|57.55|56.85|57.52|56.82|6
1656286930000|2022-06-26 23:42:10|57.53|56.83|57.51|56.81|57.54|56.84|57.5|56.8|5
1656286940000|2022-06-26 23:42:20|57.49|56.79|57.48|56.78|57.51|56.81|57.47|56.77|14
1656286950000|2022-06-26 23:42:30|57.47|56.77|57.39|56.69|57.48|56.78|57.39|56.69|16
1656286960000|2022-06-26 23:42:40|57.4|56.7|57.4|56.7|57.41|56.71|57.38|56.68|11
1656286970000|2022-06-26 23:42:50|57.39|56.69|57.41|56.71|57.41|56.71|57.38|56.68|9
1656286980000|2022-06-26 23:43:00|57.4|56.7|57.38|56.68|57.41|56.71|57.38|56.68|15
1656286990000|2022-06-26 23:43:10|57.39|56.69|57.38|56.68|57.39|56.69|57.36|56.66|14
1656287000000|2022-06-26 23:43:20|57.36|56.66|57.4|56.7|57.4|56.7|57.36|56.66|11
1656287010000|2022-06-26 23:43:30|57.39|56.69|57.39|56.69|57.4|56.7|57.37|56.67|10
1656287020000|2022-06-26 23:43:40|57.38|56.68|57.32|56.62|57.39|56.69|57.32|56.62|16
1656287030000|2022-06-26 23:43:50|57.31|56.61|57.26|56.56|57.31|56.61|57.22|56.52|20
1656287040000|2022-06-26 23:44:00|57.27|56.57|57.25|56.55|57.27|56.57|57.23|56.53|18
1656287050000|2022-06-26 23:44:10|57.26|56.56|57.27|56.57|57.28|56.58|57.23|56.53|9
1656287060000|2022-06-26 23:44:20|57.29|56.59|57.3|56.6|57.33|56.63|57.29|56.59|8
1656287070000|2022-06-26 23:44:30|57.29|56.59|57.27|56.57|57.29|56.59|57.27|56.57|5
1656287080000|2022-06-26 23:44:40|57.28|56.58|57.26|56.56|57.28|56.58|57.24|56.54|15
1656287090000|2022-06-26 23:44:50|57.27|56.57|57.25|56.55|57.28|56.58|57.24|56.54|12
1656287100000|2022-06-26 23:45:00|57.24|56.54|57.23|56.53|57.25|56.55|57.22|56.52|19
1656287110000|2022-06-26 23:45:10|57.22|56.52|57.22|56.52|57.24|56.54|57.21|56.51|17
1656287120000|2022-06-26 23:45:20|57.23|56.53|57.25|56.55|57.25|56.55|57.23|56.53|5
1656287130000|2022-06-26 23:45:30|57.26|56.56|57.3|56.6|57.32|56.62|57.26|56.56|11
1656287140000|2022-06-26 23:45:40|57.31|56.61|57.3|56.6|57.31|56.61|57.27|56.57|17
1656287150000|2022-06-26 23:45:50|57.31|56.61|57.3|56.6|57.32|56.62|57.29|56.59|7
1656287160000|2022-06-26 23:46:00|57.29|56.59|57.3|56.6|57.31|56.61|57.29|56.59|6
1656287170000|2022-06-26 23:46:10|57.29|56.59|57.28|56.58|57.3|56.6|57.26|56.56|12
1656287180000|2022-06-26 23:46:20|57.29|56.59|57.27|56.57|57.29|56.59|57.27|56.57|11
1656287190000|2022-06-26 23:46:30|57.28|56.58|57.28|56.58|57.28|56.58|57.27|56.57|21
1656287200000|2022-06-26 23:46:40|57.27|56.57|57.29|56.59|57.29|56.59|57.27|56.57|15
1656287210000|2022-06-26 23:46:50|57.28|56.58|57.29|56.59|57.3|56.6|57.28|56.58|16
1656287220000|2022-06-26 23:47:00|57.28|56.58|57.29|56.59|57.3|56.6|57.28|56.58|8
1656287230000|2022-06-26 23:47:10|57.28|56.58|57.3|56.6|57.31|56.61|57.28|56.58|9
1656287240000|2022-06-26 23:47:20|57.31|56.61|57.32|56.62|57.32|56.62|57.3|56.6|8
1656287250000|2022-06-26 23:47:30|57.33|56.63|57.3|56.6|57.33|56.63|57.29|56.59|10
1656287260000|2022-06-26 23:47:40|57.31|56.61|57.3|56.6|57.31|56.61|57.29|56.59|13
1656287270000|2022-06-26 23:47:50|57.29|56.59|57.29|56.59|57.3|56.6|57.28|56.58|7
1656287280000|2022-06-26 23:48:00|57.28|56.58|57.28|56.58|57.29|56.59|57.28|56.58|7
1656287290000|2022-06-26 23:48:10|57.29|56.59|57.29|56.59|57.29|56.59|57.28|56.58|15
1656287300000|2022-06-26 23:48:20|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|10
1656287310000|2022-06-26 23:48:30|57.28|56.58|57.29|56.59|57.29|56.59|57.28|56.58|12
1656287320000|2022-06-26 23:48:40|57.28|56.58|57.3|56.6|57.3|56.6|57.28|56.58|16
1656287330000|2022-06-26 23:48:50|57.29|56.59|57.36|56.66|57.36|56.66|57.29|56.59|13
1656287340000|2022-06-26 23:49:00|57.35|56.65|57.35|56.65|57.37|56.67|57.33|56.63|17
1656287350000|2022-06-26 23:49:10|57.36|56.66|57.35|56.65|57.36|56.66|57.33|56.63|13
1656287360000|2022-06-26 23:49:20|57.36|56.66|57.39|56.69|57.39|56.69|57.34|56.64|7
1656287370000|2022-06-26 23:49:30|57.38|56.68|57.39|56.69|57.4|56.7|57.38|56.68|4
1656287380000|2022-06-26 23:49:40|57.4|56.7|57.4|56.7|57.4|56.7|57.39|56.69|5
1656287390000|2022-06-26 23:49:50|57.41|56.71|57.38|56.68|57.41|56.71|57.38|56.68|5
1656287400000|2022-06-26 23:50:00|57.39|56.69|57.4|56.7|57.4|56.7|57.38|56.68|12
1656287410000|2022-06-26 23:50:10|57.41|56.71|57.4|56.7|57.41|56.71|57.4|56.7|6
1656287420000|2022-06-26 23:50:20|57.38|56.68|57.39|56.69|57.41|56.71|57.38|56.68|9
1656287430000|2022-06-26 23:50:30|57.4|56.7|57.39|56.69|57.4|56.7|57.38|56.68|7
1656287440000|2022-06-26 23:50:40|57.4|56.7|57.38|56.68|57.4|56.7|57.36|56.66|6
1656287450000|2022-06-26 23:50:50|57.37|56.67|57.38|56.68|57.38|56.68|57.37|56.67|6
1656287460000|2022-06-26 23:51:00|57.35|56.65|57.36|56.66|57.36|56.66|57.35|56.65|2
1656287470000|2022-06-26 23:51:10|57.35|56.65|57.36|56.66|57.36|56.66|57.35|56.65|10
1656287480000|2022-06-26 23:51:20|57.35|56.65|57.36|56.66|57.36|56.66|57.35|56.65|4
1656287500000|2022-06-26 23:51:40|57.37|56.67|57.36|56.66|57.37|56.67|57.36|56.66|14
1656287510000|2022-06-26 23:51:50|57.35|56.65|57.35|56.65|57.36|56.66|57.34|56.64|5
1656287520000|2022-06-26 23:52:00|57.34|56.64|57.35|56.65|57.35|56.65|57.34|56.64|12
1656287530000|2022-06-26 23:52:10|57.36|56.66|57.37|56.67|57.38|56.68|57.36|56.66|8
1656287540000|2022-06-26 23:52:20|57.38|56.68|57.35|56.65|57.38|56.68|57.35|56.65|8
1656287550000|2022-06-26 23:52:30|57.36|56.66|57.36|56.66|57.37|56.67|57.36|56.66|13
1656287560000|2022-06-26 23:52:40|57.37|56.67|57.38|56.68|57.39|56.69|57.36|56.66|7
1656287570000|2022-06-26 23:52:50|57.36|56.66|57.32|56.62|57.37|56.67|57.32|56.62|12
1656287580000|2022-06-26 23:53:00|57.3|56.6|57.28|56.58|57.31|56.61|57.27|56.57|11
1656287590000|2022-06-26 23:53:10|57.27|56.57|57.27|56.57|57.28|56.58|57.27|56.57|9
1656287600000|2022-06-26 23:53:20|57.28|56.58|57.3|56.6|57.32|56.62|57.28|56.58|15
1656287610000|2022-06-26 23:53:30|57.31|56.61|57.3|56.6|57.31|56.61|57.28|56.58|6
1656287620000|2022-06-26 23:53:40|57.31|56.61|57.3|56.6|57.32|56.62|57.3|56.6|7
1656287630000|2022-06-26 23:53:50|57.31|56.61|57.31|56.61|57.31|56.61|57.3|56.6|3
1656287650000|2022-06-26 23:54:10|57.3|56.6|57.32|56.62|57.32|56.62|57.29|56.59|8
1656287660000|2022-06-26 23:54:20|57.31|56.61|57.29|56.59|57.32|56.62|57.29|56.59|13
1656287670000|2022-06-26 23:54:30|57.3|56.6|57.29|56.59|57.3|56.6|57.27|56.57|13
1656287680000|2022-06-26 23:54:40|57.28|56.58|57.3|56.6|57.31|56.61|57.28|56.58|12
1656287690000|2022-06-26 23:54:50|57.29|56.59|57.29|56.59|57.31|56.61|57.28|56.58|17
1656287700000|2022-06-26 23:55:00|57.28|56.58|57.27|56.57|57.28|56.58|57.26|56.56|8
1656287710000|2022-06-26 23:55:10|57.26|56.56|57.27|56.57|57.27|56.57|57.26|56.56|4
1656287720000|2022-06-26 23:55:20|57.28|56.58|57.26|56.56|57.28|56.58|57.25|56.55|7
1656287730000|2022-06-26 23:55:30|57.25|56.55|57.22|56.52|57.26|56.56|57.21|56.51|21
1656287740000|2022-06-26 23:55:40|57.23|56.53|57.17|56.47|57.23|56.53|57.17|56.47|18
1656287750000|2022-06-26 23:55:50|57.16|56.46|57.14|56.44|57.16|56.46|57.14|56.44|5
1656287760000|2022-06-26 23:56:00|57.13|56.43|57.14|56.44|57.14|56.44|57.12|56.42|14
1656287770000|2022-06-26 23:56:10|57.15|56.45|57.11|56.41|57.16|56.46|57.11|56.41|9
1656287780000|2022-06-26 23:56:20|57.12|56.42|57.13|56.43|57.13|56.43|57.12|56.42|8
1656287790000|2022-06-26 23:56:30|57.12|56.42|57.11|56.41|57.13|56.43|57.11|56.41|14
1656287800000|2022-06-26 23:56:40|57.1|56.4|57|56.3|57.1|56.4|56.96|56.26|20
1656287810000|2022-06-26 23:56:50|56.99|56.29|57.06|56.36|57.07|56.37|56.99|56.29|14
1656287820000|2022-06-26 23:57:00|57.07|56.37|57.02|56.32|57.07|56.37|57.02|56.32|22
1656287830000|2022-06-26 23:57:10|57.04|56.34|57.02|56.32|57.04|56.34|57.01|56.31|10
1656287840000|2022-06-26 23:57:20|57.01|56.31|57|56.3|57.02|56.32|56.99|56.29|18
1656287850000|2022-06-26 23:57:30|56.99|56.29|56.98|56.28|57|56.3|56.97|56.27|13
1656287860000|2022-06-26 23:57:40|56.97|56.27|57.02|56.32|57.03|56.33|56.96|56.26|14
1656287870000|2022-06-26 23:57:50|57.03|56.33|57.1|56.4|57.1|56.4|57.03|56.33|10
1656287880000|2022-06-26 23:58:00|57.09|56.39|57.09|56.39|57.1|56.4|57.08|56.38|9
1656287890000|2022-06-26 23:58:10|57.08|56.38|57.09|56.39|57.09|56.39|57.07|56.37|8
1656287900000|2022-06-26 23:58:20|57.08|56.38|57.06|56.36|57.08|56.38|57.06|56.36|12
1656287910000|2022-06-26 23:58:30|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|6
1656287920000|2022-06-26 23:58:40|57.05|56.35|57.05|56.35|57.05|56.35|57.05|56.35|1
1656287930000|2022-06-26 23:58:50|57.04|56.34|57.04|56.34|57.05|56.35|57.04|56.34|13
1656287940000|2022-06-26 23:59:00|57.05|56.35|57|56.3|57.05|56.35|57|56.3|7
1656287950000|2022-06-26 23:59:10|56.98|56.28|56.98|56.28|56.99|56.29|56.97|56.27|5
1656287960000|2022-06-26 23:59:20|56.99|56.29|56.96|56.26|57|56.3|56.96|56.26|8
1656287970000|2022-06-26 23:59:30|56.97|56.27|56.97|56.27|56.98|56.28|56.96|56.26|5
1656287980000|2022-06-26 23:59:40|56.98|56.28|56.99|56.29|56.99|56.29|56.97|56.27|6
1656287990000|2022-06-26 23:59:50|56.98|56.28|56.97|56.27|56.99|56.29|56.96|56.26|8
1656288000000|2022-06-27 00:00:00|56.96|56.26|56.93|56.23|56.97|56.27|56.93|56.23|8
1656288010000|2022-06-27 00:00:10|56.92|56.22|56.96|56.26|56.96|56.26|56.92|56.22|7
1656288020000|2022-06-27 00:00:20|56.95|56.25|56.89|56.19|56.95|56.25|56.89|56.19|7
1656288030000|2022-06-27 00:00:30|56.88|56.18|56.9|56.2|56.9|56.2|56.88|56.18|11
1656288040000|2022-06-27 00:00:40|56.89|56.19|56.89|56.19|56.91|56.21|56.88|56.18|5
1656288050000|2022-06-27 00:00:50|56.88|56.18|56.88|56.18|56.88|56.18|56.87|56.17|5
1656288060000|2022-06-27 00:01:00|56.89|56.19|56.91|56.21|56.91|56.21|56.88|56.18|11
1656288070000|2022-06-27 00:01:10|56.9|56.2|56.93|56.23|56.93|56.23|56.9|56.2|12
1656288080000|2022-06-27 00:01:20|56.92|56.22|56.92|56.22|56.93|56.23|56.91|56.21|9
1656288090000|2022-06-27 00:01:30|56.93|56.23|56.97|56.27|56.97|56.27|56.92|56.22|12
1656288100000|2022-06-27 00:01:40|56.96|56.26|57.04|56.34|57.04|56.34|56.96|56.26|10
1656288110000|2022-06-27 00:01:50|57.03|56.33|57.03|56.33|57.05|56.35|57.02|56.32|16
1656288120000|2022-06-27 00:02:00|57.02|56.32|57.02|56.32|57.05|56.35|57.02|56.32|13
1656288130000|2022-06-27 00:02:10|57.03|56.33|57.01|56.31|57.03|56.33|57|56.3|10
1656288140000|2022-06-27 00:02:20|56.99|56.29|57.03|56.33|57.03|56.33|56.99|56.29|7
1656288150000|2022-06-27 00:02:30|57|56.3|57.01|56.31|57.01|56.31|57|56.3|4
1656288160000|2022-06-27 00:02:40|57|56.3|56.96|56.26|57.01|56.31|56.96|56.26|9
1656288170000|2022-06-27 00:02:50|56.97|56.27|56.92|56.22|56.97|56.27|56.91|56.21|17
1656288180000|2022-06-27 00:03:00|56.9|56.2|56.9|56.2|56.91|56.21|56.87|56.17|12
1656288190000|2022-06-27 00:03:10|56.89|56.19|56.89|56.19|56.9|56.2|56.89|56.19|7
1656288200000|2022-06-27 00:03:20|56.88|56.18|56.87|56.17|56.9|56.2|56.85|56.15|13
1656288210000|2022-06-27 00:03:30|56.88|56.18|56.87|56.17|56.88|56.18|56.85|56.15|4
1656288220000|2022-06-27 00:03:40|56.86|56.16|56.85|56.15|56.87|56.17|56.84|56.14|9
1656288230000|2022-06-27 00:03:50|56.82|56.12|56.88|56.18|56.88|56.18|56.82|56.12|13
1656288240000|2022-06-27 00:04:00|56.89|56.19|56.92|56.22|56.94|56.24|56.89|56.19|15
1656288250000|2022-06-27 00:04:10|56.93|56.23|57.03|56.33|57.04|56.34|56.93|56.23|14
1656288260000|2022-06-27 00:04:20|57.01|56.31|57.04|56.34|57.04|56.34|57|56.3|10
1656288270000|2022-06-27 00:04:30|57.05|56.35|57.16|56.46|57.16|56.46|57.04|56.34|11
1656288280000|2022-06-27 00:04:40|57.17|56.47|57.1|56.4|57.17|56.47|57.08|56.38|17
1656288290000|2022-06-27 00:04:50|57.11|56.41|57.06|56.36|57.11|56.41|57.06|56.36|9
1656288300000|2022-06-27 00:05:00|57.05|56.35|57.13|56.43|57.14|56.44|57.04|56.34|16
1656288310000|2022-06-27 00:05:10|57.12|56.42|57.12|56.42|57.13|56.43|57.09|56.39|17
1656288320000|2022-06-27 00:05:20|57.13|56.43|57.19|56.49|57.19|56.49|57.12|56.42|11
1656288330000|2022-06-27 00:05:30|57.21|56.51|57.23|56.53|57.23|56.53|57.21|56.51|15
1656288340000|2022-06-27 00:05:40|57.24|56.54|57.25|56.55|57.25|56.55|57.23|56.53|8
1656288350000|2022-06-27 00:05:50|57.24|56.54|57.31|56.61|57.31|56.61|57.24|56.54|15
1656288360000|2022-06-27 00:06:00|57.3|56.6|57.3|56.6|57.31|56.61|57.29|56.59|11
1656288370000|2022-06-27 00:06:10|57.29|56.59|57.29|56.59|57.31|56.61|57.28|56.58|8
1656288380000|2022-06-27 00:06:20|57.28|56.58|57.29|56.59|57.3|56.6|57.28|56.58|14
1656288390000|2022-06-27 00:06:30|57.3|56.6|57.31|56.61|57.33|56.63|57.3|56.6|15
1656288400000|2022-06-27 00:06:40|57.3|56.6|57.32|56.62|57.33|56.63|57.3|56.6|9
1656288410000|2022-06-27 00:06:50|57.31|56.61|57.3|56.6|57.32|56.62|57.29|56.59|11
1656288420000|2022-06-27 00:07:00|57.31|56.61|57.31|56.61|57.31|56.61|57.29|56.59|9
1656288430000|2022-06-27 00:07:10|57.3|56.6|57.34|56.64|57.34|56.64|57.3|56.6|11
1656288440000|2022-06-27 00:07:20|57.33|56.63|57.33|56.63|57.33|56.63|57.31|56.61|15
1656288450000|2022-06-27 00:07:30|57.32|56.62|57.33|56.63|57.33|56.63|57.31|56.61|8
1656288460000|2022-06-27 00:07:40|57.32|56.62|57.33|56.63|57.33|56.63|57.32|56.62|2
1656288470000|2022-06-27 00:07:50|57.34|56.64|57.38|56.68|57.38|56.68|57.33|56.63|8
1656288480000|2022-06-27 00:08:00|57.39|56.69|57.35|56.65|57.39|56.69|57.34|56.64|13
1656288490000|2022-06-27 00:08:10|57.36|56.66|57.35|56.65|57.36|56.66|57.35|56.65|4
1656288500000|2022-06-27 00:08:20|57.34|56.64|57.35|56.65|57.36|56.66|57.34|56.64|8
1656288510000|2022-06-27 00:08:30|57.34|56.64|57.35|56.65|57.35|56.65|57.34|56.64|4
1656288520000|2022-06-27 00:08:40|57.36|56.66|57.38|56.68|57.39|56.69|57.36|56.66|9
1656288530000|2022-06-27 00:08:50|57.41|56.71|57.41|56.71|57.41|56.71|57.39|56.69|6
1656288540000|2022-06-27 00:09:00|57.43|56.73|57.4|56.7|57.43|56.73|57.4|56.7|12
1656288550000|2022-06-27 00:09:10|57.42|56.72|57.38|56.68|57.42|56.72|57.37|56.67|14
1656288560000|2022-06-27 00:09:20|57.39|56.69|57.38|56.68|57.39|56.69|57.38|56.68|4
1656288570000|2022-06-27 00:09:30|57.39|56.69|57.38|56.68|57.39|56.69|57.37|56.67|4
1656288580000|2022-06-27 00:09:40|57.4|56.7|57.41|56.71|57.42|56.72|57.39|56.69|13
1656288590000|2022-06-27 00:09:50|57.4|56.7|57.42|56.72|57.42|56.72|57.4|56.7|7
1656288600000|2022-06-27 00:10:00|57.41|56.71|57.41|56.71|57.43|56.73|57.41|56.71|14
1656288610000|2022-06-27 00:10:10|57.42|56.72|57.44|56.74|57.45|56.75|57.42|56.72|12
1656288620000|2022-06-27 00:10:20|57.43|56.73|57.44|56.74|57.44|56.74|57.43|56.73|4
1656288630000|2022-06-27 00:10:30|57.43|56.73|57.45|56.75|57.45|56.75|57.43|56.73|8
1656288640000|2022-06-27 00:10:40|57.46|56.76|57.44|56.74|57.47|56.77|57.44|56.74|9
1656288650000|2022-06-27 00:10:50|57.46|56.76|57.43|56.73|57.46|56.76|57.41|56.71|18
1656288660000|2022-06-27 00:11:00|57.42|56.72|57.39|56.69|57.42|56.72|57.38|56.68|12
1656288670000|2022-06-27 00:11:10|57.38|56.68|57.37|56.67|57.39|56.69|57.35|56.65|7
1656288680000|2022-06-27 00:11:20|57.38|56.68|57.33|56.63|57.38|56.68|57.32|56.62|15
1656288690000|2022-06-27 00:11:30|57.32|56.62|57.36|56.66|57.37|56.67|57.32|56.62|13
1656288700000|2022-06-27 00:11:40|57.37|56.67|57.36|56.66|57.38|56.68|57.35|56.65|8
1656288710000|2022-06-27 00:11:50|57.37|56.67|57.38|56.68|57.38|56.68|57.37|56.67|4
1656288720000|2022-06-27 00:12:00|57.37|56.67|57.36|56.66|57.38|56.68|57.35|56.65|10
1656288730000|2022-06-27 00:12:10|57.37|56.67|57.4|56.7|57.4|56.7|57.36|56.66|6
1656288740000|2022-06-27 00:12:20|57.39|56.69|57.38|56.68|57.4|56.7|57.38|56.68|5
1656288750000|2022-06-27 00:12:30|57.39|56.69|57.41|56.71|57.42|56.72|57.38|56.68|11
1656288760000|2022-06-27 00:12:40|57.39|56.69|57.39|56.69|57.41|56.71|57.37|56.67|11
1656288770000|2022-06-27 00:12:50|57.37|56.67|57.29|56.59|57.37|56.67|57.29|56.59|10
1656288780000|2022-06-27 00:13:00|57.28|56.58|57.19|56.49|57.28|56.58|57.18|56.48|12
1656288790000|2022-06-27 00:13:10|57.2|56.5|57.2|56.5|57.22|56.52|57.19|56.49|11
1656288800000|2022-06-27 00:13:20|57.19|56.49|57.27|56.57|57.27|56.57|57.18|56.48|14
1656288810000|2022-06-27 00:13:30|57.26|56.56|57.36|56.66|57.39|56.69|57.25|56.55|20
1656288820000|2022-06-27 00:13:40|57.35|56.65|57.4|56.7|57.42|56.72|57.35|56.65|12
1656288830000|2022-06-27 00:13:50|57.39|56.69|57.35|56.65|57.4|56.7|57.35|56.65|13
1656288840000|2022-06-27 00:14:00|57.34|56.64|57.33|56.63|57.35|56.65|57.33|56.63|12
1656288850000|2022-06-27 00:14:10|57.34|56.64|57.31|56.61|57.35|56.65|57.31|56.61|10
1656288860000|2022-06-27 00:14:20|57.32|56.62|57.32|56.62|57.34|56.64|57.32|56.62|5
1656288870000|2022-06-27 00:14:30|57.33|56.63|57.3|56.6|57.33|56.63|57.29|56.59|18
1656288880000|2022-06-27 00:14:40|57.31|56.61|57.31|56.61|57.31|56.61|57.29|56.59|5
1656288890000|2022-06-27 00:14:50|57.3|56.6|57.29|56.59|57.3|56.6|57.29|56.59|4
1656288900000|2022-06-27 00:15:00|57.3|56.6|57.24|56.54|57.3|56.6|57.21|56.51|18
1656288910000|2022-06-27 00:15:10|57.23|56.53|57.24|56.54|57.25|56.55|57.22|56.52|10
1656288920000|2022-06-27 00:15:20|57.25|56.55|57.27|56.57|57.27|56.57|57.25|56.55|7
1656288930000|2022-06-27 00:15:30|57.28|56.58|57.31|56.61|57.33|56.63|57.28|56.58|11
1656288940000|2022-06-27 00:15:40|57.3|56.6|57.31|56.61|57.32|56.62|57.3|56.6|4
1656288950000|2022-06-27 00:15:50|57.32|56.62|57.32|56.62|57.32|56.62|57.31|56.61|3
1656288960000|2022-06-27 00:16:00|57.31|56.61|57.32|56.62|57.33|56.63|57.3|56.6|12
1656288970000|2022-06-27 00:16:10|57.33|56.63|57.36|56.66|57.36|56.66|57.32|56.62|8
1656288980000|2022-06-27 00:16:20|57.35|56.65|57.38|56.68|57.38|56.68|57.35|56.65|6
1656288990000|2022-06-27 00:16:30|57.39|56.69|57.37|56.67|57.39|56.69|57.35|56.65|12
1656289000000|2022-06-27 00:16:40|57.36|56.66|57.37|56.67|57.37|56.67|57.35|56.65|8
1656289010000|2022-06-27 00:16:50|57.36|56.66|57.37|56.67|57.37|56.67|57.35|56.65|8
1656289020000|2022-06-27 00:17:00|57.39|56.69|57.37|56.67|57.39|56.69|57.36|56.66|11
1656289030000|2022-06-27 00:17:10|57.35|56.65|57.35|56.65|57.36|56.66|57.34|56.64|9
1656289040000|2022-06-27 00:17:20|57.34|56.64|57.34|56.64|57.35|56.65|57.34|56.64|5
1656289050000|2022-06-27 00:17:30|57.35|56.65|57.33|56.63|57.35|56.65|57.33|56.63|9
1656289060000|2022-06-27 00:17:40|57.34|56.64|57.36|56.66|57.36|56.66|57.33|56.63|10
1656289070000|2022-06-27 00:17:50|57.35|56.65|57.34|56.64|57.36|56.66|57.34|56.64|4
1656289080000|2022-06-27 00:18:00|57.35|56.65|57.33|56.63|57.36|56.66|57.31|56.61|12
1656289090000|2022-06-27 00:18:10|57.34|56.64|57.32|56.62|57.34|56.64|57.3|56.6|6
1656289100000|2022-06-27 00:18:20|57.31|56.61|57.31|56.61|57.32|56.62|57.3|56.6|6
1656289110000|2022-06-27 00:18:30|57.33|56.63|57.32|56.62|57.34|56.64|57.32|56.62|6
1656289120000|2022-06-27 00:18:40|57.33|56.63|57.38|56.68|57.39|56.69|57.33|56.63|8
1656289130000|2022-06-27 00:18:50|57.36|56.66|57.36|56.66|57.38|56.68|57.36|56.66|11
1656289140000|2022-06-27 00:19:00|57.38|56.68|57.37|56.67|57.38|56.68|57.35|56.65|14
1656289150000|2022-06-27 00:19:10|57.36|56.66|57.37|56.67|57.38|56.68|57.36|56.66|8
1656289160000|2022-06-27 00:19:20|57.36|56.66|57.37|56.67|57.37|56.67|57.36|56.66|2
1656289170000|2022-06-27 00:19:30|57.38|56.68|57.41|56.71|57.42|56.72|57.38|56.68|8
1656289180000|2022-06-27 00:19:40|57.4|56.7|57.39|56.69|57.41|56.71|57.38|56.68|7
1656289190000|2022-06-27 00:19:50|57.4|56.7|57.4|56.7|57.41|56.71|57.39|56.69|7
1656289200000|2022-06-27 00:20:00|57.41|56.71|57.41|56.71|57.42|56.72|57.39|56.69|11
1656289210000|2022-06-27 00:20:10|57.4|56.7|57.4|56.7|57.42|56.72|57.39|56.69|17
1656289220000|2022-06-27 00:20:20|57.39|56.69|57.4|56.7|57.41|56.71|57.39|56.69|5
1656289230000|2022-06-27 00:20:30|57.41|56.71|57.4|56.7|57.42|56.72|57.4|56.7|4
1656289240000|2022-06-27 00:20:40|57.41|56.71|57.43|56.73|57.46|56.76|57.41|56.71|11
1656289250000|2022-06-27 00:20:50|57.44|56.74|57.44|56.74|57.45|56.75|57.44|56.74|5
1656289260000|2022-06-27 00:21:00|57.43|56.73|57.44|56.74|57.45|56.75|57.43|56.73|10
1656289270000|2022-06-27 00:21:10|57.45|56.75|57.49|56.79|57.49|56.79|57.43|56.73|10
1656289280000|2022-06-27 00:21:20|57.5|56.8|57.52|56.82|57.56|56.86|57.5|56.8|16
1656289290000|2022-06-27 00:21:30|57.51|56.81|57.52|56.82|57.52|56.82|57.51|56.81|2
1656289300000|2022-06-27 00:21:40|57.53|56.83|57.52|56.82|57.55|56.85|57.52|56.82|13
1656289310000|2022-06-27 00:21:50|57.53|56.83|57.53|56.83|57.55|56.85|57.53|56.83|6
1656289320000|2022-06-27 00:22:00|57.54|56.84|57.54|56.84|57.57|56.87|57.54|56.84|9
1656289330000|2022-06-27 00:22:10|57.55|56.85|57.54|56.84|57.56|56.86|57.52|56.82|15
1656289340000|2022-06-27 00:22:20|57.55|56.85|57.54|56.84|57.55|56.85|57.54|56.84|4
1656289350000|2022-06-27 00:22:30|57.55|56.85|57.53|56.83|57.55|56.85|57.52|56.82|8
1656289360000|2022-06-27 00:22:40|57.54|56.84|57.55|56.85|57.57|56.87|57.54|56.84|11
1656289370000|2022-06-27 00:22:50|57.56|56.86|57.59|56.89|57.59|56.89|57.56|56.86|8
1656289380000|2022-06-27 00:23:00|57.58|56.88|57.61|56.91|57.65|56.95|57.57|56.87|20
1656289390000|2022-06-27 00:23:10|57.62|56.92|57.66|56.96|57.66|56.96|57.61|56.91|15
1656289400000|2022-06-27 00:23:20|57.65|56.95|57.69|56.99|57.69|56.99|57.65|56.95|16
1656289410000|2022-06-27 00:23:30|57.68|56.98|57.65|56.95|57.69|56.99|57.65|56.95|7
1656289420000|2022-06-27 00:23:40|57.66|56.96|57.67|56.97|57.67|56.97|57.63|56.93|9
1656289430000|2022-06-27 00:23:50|57.66|56.96|57.59|56.89|57.67|56.97|57.59|56.89|15
1656289440000|2022-06-27 00:24:00|57.58|56.88|57.6|56.9|57.6|56.9|57.57|56.87|5
1656289450000|2022-06-27 00:24:10|57.59|56.89|57.59|56.89|57.6|56.9|57.58|56.88|8
1656289460000|2022-06-27 00:24:20|57.58|56.88|57.59|56.89|57.59|56.89|57.56|56.86|7
1656289470000|2022-06-27 00:24:30|57.58|56.88|57.59|56.89|57.59|56.89|57.57|56.87|9
1656289480000|2022-06-27 00:24:40|57.57|56.87|57.58|56.88|57.59|56.89|57.57|56.87|3
1656289490000|2022-06-27 00:24:50|57.59|56.89|57.6|56.9|57.6|56.9|57.58|56.88|6
1656289500000|2022-06-27 00:25:00|57.59|56.89|57.6|56.9|57.61|56.91|57.57|56.87|15
1656289510000|2022-06-27 00:25:10|57.61|56.91|57.6|56.9|57.62|56.92|57.59|56.89|12
1656289520000|2022-06-27 00:25:20|57.61|56.91|57.61|56.91|57.61|56.91|57.61|56.91|1
1656289530000|2022-06-27 00:25:30|57.6|56.9|57.61|56.91|57.61|56.91|57.59|56.89|6
1656289540000|2022-06-27 00:25:40|57.6|56.9|57.59|56.89|57.61|56.91|57.58|56.88|11
1656289550000|2022-06-27 00:25:50|57.56|56.86|57.58|56.88|57.58|56.88|57.56|56.86|3
1656289560000|2022-06-27 00:26:00|57.57|56.87|57.55|56.85|57.58|56.88|57.54|56.84|15
1656289570000|2022-06-27 00:26:10|57.54|56.84|57.55|56.85|57.56|56.86|57.53|56.83|6
1656289580000|2022-06-27 00:26:20|57.56|56.86|57.52|56.82|57.56|56.86|57.52|56.82|9
1656289590000|2022-06-27 00:26:30|57.51|56.81|57.51|56.81|57.52|56.82|57.49|56.79|9
1656289600000|2022-06-27 00:26:40|57.52|56.82|57.5|56.8|57.52|56.82|57.5|56.8|5
1656289610000|2022-06-27 00:26:50|57.51|56.81|57.51|56.81|57.52|56.82|57.5|56.8|9
1656289620000|2022-06-27 00:27:00|57.5|56.8|57.52|56.82|57.52|56.82|57.5|56.8|9
1656289630000|2022-06-27 00:27:10|57.53|56.83|57.51|56.81|57.53|56.83|57.51|56.81|7
1656289640000|2022-06-27 00:27:20|57.52|56.82|57.52|56.82|57.52|56.82|57.51|56.81|3
1656289650000|2022-06-27 00:27:30|57.51|56.81|57.52|56.82|57.52|56.82|57.51|56.81|2
1656289660000|2022-06-27 00:27:40|57.51|56.81|57.52|56.82|57.52|56.82|57.51|56.81|8
1656289670000|2022-06-27 00:27:50|57.53|56.83|57.55|56.85|57.55|56.85|57.52|56.82|9
1656289680000|2022-06-27 00:28:00|57.54|56.84|57.55|56.85|57.55|56.85|57.52|56.82|11
1656289690000|2022-06-27 00:28:10|57.53|56.83|57.55|56.85|57.55|56.85|57.53|56.83|3
1656289700000|2022-06-27 00:28:20|57.54|56.84|57.54|56.84|57.55|56.85|57.54|56.84|3
1656289710000|2022-06-27 00:28:30|57.55|56.85|57.56|56.86|57.56|56.86|57.55|56.85|6
1656289720000|2022-06-27 00:28:40|57.55|56.85|57.56|56.86|57.56|56.86|57.55|56.85|4
1656289730000|2022-06-27 00:28:50|57.55|56.85|57.56|56.86|57.56|56.86|57.55|56.85|2
1656289740000|2022-06-27 00:29:00|57.57|56.87|57.55|56.85|57.57|56.87|57.55|56.85|8
1656289750000|2022-06-27 00:29:10|57.56|56.86|57.57|56.87|57.57|56.87|57.56|56.86|2
1656289760000|2022-06-27 00:29:20|57.56|56.86|57.59|56.89|57.59|56.89|57.56|56.86|5
1656289770000|2022-06-27 00:29:30|57.6|56.9|57.57|56.87|57.61|56.91|57.56|56.86|12
1656289780000|2022-06-27 00:29:40|57.58|56.88|57.57|56.87|57.58|56.88|57.55|56.85|4
1656289790000|2022-06-27 00:29:50|57.56|56.86|57.54|56.84|57.57|56.87|57.52|56.82|10
1656289800000|2022-06-27 00:30:00|57.55|56.85|57.52|56.82|57.56|56.86|57.52|56.82|16
1656289810000|2022-06-27 00:30:10|57.53|56.83|57.57|56.87|57.57|56.87|57.52|56.82|10
1656289820000|2022-06-27 00:30:20|57.56|56.86|57.6|56.9|57.61|56.91|57.56|56.86|9
1656289830000|2022-06-27 00:30:30|57.61|56.91|57.62|56.92|57.62|56.92|57.58|56.88|9
1656289850000|2022-06-27 00:30:50|57.61|56.91|57.62|56.92|57.63|56.93|57.6|56.9|6
1656289860000|2022-06-27 00:31:00|57.63|56.93|57.63|56.93|57.63|56.93|57.61|56.91|11
1656289870000|2022-06-27 00:31:10|57.62|56.92|57.62|56.92|57.63|56.93|57.61|56.91|11
1656289890000|2022-06-27 00:31:30|57.63|56.93|57.62|56.92|57.64|56.94|57.62|56.92|14
1656289900000|2022-06-27 00:31:40|57.63|56.93|57.61|56.91|57.65|56.95|57.61|56.91|7
1656289910000|2022-06-27 00:31:50|57.62|56.92|57.61|56.91|57.62|56.92|57.61|56.91|6
1656289920000|2022-06-27 00:32:00|57.6|56.9|57.58|56.88|57.61|56.91|57.58|56.88|9
1656289930000|2022-06-27 00:32:10|57.59|56.89|57.59|56.89|57.59|56.89|57.58|56.88|3
1656289940000|2022-06-27 00:32:20|57.6|56.9|57.62|56.92|57.63|56.93|57.6|56.9|7
1656289950000|2022-06-27 00:32:30|57.61|56.91|57.62|56.92|57.62|56.92|57.61|56.91|4
1656289960000|2022-06-27 00:32:40|57.61|56.91|57.62|56.92|57.62|56.92|57.61|56.91|4
1656289970000|2022-06-27 00:32:50|57.61|56.91|57.62|56.92|57.63|56.93|57.61|56.91|7
1656289980000|2022-06-27 00:33:00|57.61|56.91|57.6|56.9|57.61|56.91|57.6|56.9|4
1656289990000|2022-06-27 00:33:10|57.59|56.89|57.59|56.89|57.6|56.9|57.57|56.87|7
1656290000000|2022-06-27 00:33:20|57.6|56.9|57.62|56.92|57.62|56.92|57.59|56.89|10
1656290010000|2022-06-27 00:33:30|57.63|56.93|57.65|56.95|57.65|56.95|57.63|56.93|5
1656290020000|2022-06-27 00:33:40|57.66|56.96|57.71|57.01|57.71|57.01|57.66|56.96|10
1656290030000|2022-06-27 00:33:50|57.7|57|57.67|56.97|57.71|57.01|57.67|56.97|7
1656290040000|2022-06-27 00:34:00|57.68|56.98|57.68|56.98|57.69|56.99|57.65|56.95|11
1656290050000|2022-06-27 00:34:10|57.67|56.97|57.67|56.97|57.67|56.97|57.66|56.96|3
1656290060000|2022-06-27 00:34:20|57.68|56.98|57.68|56.98|57.69|56.99|57.68|56.98|3
1656290070000|2022-06-27 00:34:30|57.69|56.99|57.66|56.96|57.69|56.99|57.65|56.95|7
1656290080000|2022-06-27 00:34:40|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|10
1656290090000|2022-06-27 00:34:50|57.65|56.95|57.61|56.91|57.66|56.96|57.59|56.89|10
1656290100000|2022-06-27 00:35:00|57.62|56.92|57.62|56.92|57.62|56.92|57.59|56.89|13
1656290110000|2022-06-27 00:35:10|57.63|56.93|57.64|56.94|57.64|56.94|57.63|56.93|4
1656290120000|2022-06-27 00:35:20|57.63|56.93|57.63|56.93|57.64|56.94|57.63|56.93|5
1656290130000|2022-06-27 00:35:30|57.62|56.92|57.64|56.94|57.64|56.94|57.61|56.91|10
1656290140000|2022-06-27 00:35:40|57.65|56.95|57.68|56.98|57.68|56.98|57.65|56.95|4
1656290150000|2022-06-27 00:35:50|57.67|56.97|57.66|56.96|57.67|56.97|57.66|56.96|6
1656290160000|2022-06-27 00:36:00|57.67|56.97|57.66|56.96|57.68|56.98|57.65|56.95|12
1656290170000|2022-06-27 00:36:10|57.65|56.95|57.66|56.96|57.66|56.96|57.64|56.94|5
1656290180000|2022-06-27 00:36:20|57.67|56.97|57.65|56.95|57.67|56.97|57.65|56.95|3
1656290190000|2022-06-27 00:36:30|57.66|56.96|57.66|56.96|57.66|56.96|57.63|56.93|7
1656290200000|2022-06-27 00:36:40|57.67|56.97|57.66|56.96|57.67|56.97|57.64|56.94|9
1656290210000|2022-06-27 00:36:50|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|2
1656290220000|2022-06-27 00:37:00|57.65|56.95|57.66|56.96|57.66|56.96|57.64|56.94|3
1656290230000|2022-06-27 00:37:10|57.65|56.95|57.64|56.94|57.66|56.96|57.63|56.93|12
1656290240000|2022-06-27 00:37:20|57.65|56.95|57.65|56.95|57.65|56.95|57.65|56.95|1
1656290250000|2022-06-27 00:37:30|57.66|56.96|57.68|56.98|57.68|56.98|57.65|56.95|7
1656290260000|2022-06-27 00:37:40|57.69|56.99|57.66|56.96|57.69|56.99|57.65|56.95|11
1656290270000|2022-06-27 00:37:50|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|2
1656290280000|2022-06-27 00:38:00|57.67|56.97|57.66|56.96|57.67|56.97|57.66|56.96|2
1656290290000|2022-06-27 00:38:10|57.65|56.95|57.64|56.94|57.66|56.96|57.64|56.94|4
1656290300000|2022-06-27 00:38:20|57.65|56.95|57.63|56.93|57.65|56.95|57.63|56.93|6
1656290310000|2022-06-27 00:38:30|57.64|56.94|57.62|56.92|57.66|56.96|57.62|56.92|13
1656290320000|2022-06-27 00:38:40|57.63|56.93|57.57|56.87|57.63|56.93|57.57|56.87|9
1656290330000|2022-06-27 00:38:50|57.55|56.85|57.51|56.81|57.55|56.85|57.49|56.79|13
1656290340000|2022-06-27 00:39:00|57.49|56.79|57.5|56.8|57.52|56.82|57.48|56.78|10
1656290350000|2022-06-27 00:39:10|57.51|56.81|57.51|56.81|57.52|56.82|57.5|56.8|13
1656290360000|2022-06-27 00:39:20|57.52|56.82|57.53|56.83|57.53|56.83|57.52|56.82|2
1656290370000|2022-06-27 00:39:30|57.52|56.82|57.51|56.81|57.52|56.82|57.51|56.81|10
1656290380000|2022-06-27 00:39:40|57.52|56.82|57.52|56.82|57.52|56.82|57.52|56.82|1
1656290390000|2022-06-27 00:39:50|57.51|56.81|57.51|56.81|57.52|56.82|57.49|56.79|9
1656290400000|2022-06-27 00:40:00|57.52|56.82|57.55|56.85|57.56|56.86|57.52|56.82|9
1656290410000|2022-06-27 00:40:10|57.54|56.84|57.52|56.82|57.55|56.85|57.51|56.81|16
1656290420000|2022-06-27 00:40:20|57.51|56.81|57.52|56.82|57.52|56.82|57.51|56.81|8
1656290430000|2022-06-27 00:40:30|57.51|56.81|57.48|56.78|57.52|56.82|57.48|56.78|15
1656290440000|2022-06-27 00:40:40|57.49|56.79|57.5|56.8|57.5|56.8|57.49|56.79|6
1656290450000|2022-06-27 00:40:50|57.51|56.81|57.53|56.83|57.53|56.83|57.51|56.81|3
1656290460000|2022-06-27 00:41:00|57.52|56.82|57.54|56.84|57.54|56.84|57.52|56.82|5
1656290470000|2022-06-27 00:41:10|57.55|56.85|57.67|56.97|57.67|56.97|57.55|56.85|16
1656290480000|2022-06-27 00:41:20|57.65|56.95|57.66|56.96|57.67|56.97|57.64|56.94|10
1656290490000|2022-06-27 00:41:30|57.67|56.97|57.66|56.96|57.67|56.97|57.65|56.95|8
1656290500000|2022-06-27 00:41:40|57.65|56.95|57.64|56.94|57.65|56.95|57.64|56.94|2
1656290510000|2022-06-27 00:41:50|57.65|56.95|57.64|56.94|57.65|56.95|57.64|56.94|6
1656290520000|2022-06-27 00:42:00|57.65|56.95|57.64|56.94|57.67|56.97|57.64|56.94|10
1656290530000|2022-06-27 00:42:10|57.65|56.95|57.66|56.96|57.66|56.96|57.64|56.94|12
1656290540000|2022-06-27 00:42:20|57.65|56.95|57.62|56.92|57.67|56.97|57.61|56.91|9
1656290550000|2022-06-27 00:42:30|57.63|56.93|57.64|56.94|57.66|56.96|57.63|56.93|6
1656290560000|2022-06-27 00:42:40|57.65|56.95|57.65|56.95|57.65|56.95|57.64|56.94|7
1656290570000|2022-06-27 00:42:50|57.63|56.93|57.64|56.94|57.64|56.94|57.63|56.93|6
1656290580000|2022-06-27 00:43:00|57.62|56.92|57.6|56.9|57.64|56.94|57.59|56.89|13
1656290590000|2022-06-27 00:43:10|57.61|56.91|57.6|56.9|57.61|56.91|57.59|56.89|4
1656290600000|2022-06-27 00:43:20|57.59|56.89|57.59|56.89|57.59|56.89|57.59|56.89|1
1656290610000|2022-06-27 00:43:30|57.6|56.9|57.62|56.92|57.62|56.92|57.59|56.89|6
1656290620000|2022-06-27 00:43:40|57.61|56.91|57.62|56.92|57.62|56.92|57.61|56.91|4
1656290630000|2022-06-27 00:43:50|57.63|56.93|57.61|56.91|57.63|56.93|57.61|56.91|7
1656290640000|2022-06-27 00:44:00|57.62|56.92|57.61|56.91|57.62|56.92|57.61|56.91|6
1656290650000|2022-06-27 00:44:10|57.6|56.9|57.6|56.9|57.6|56.9|57.57|56.87|7
1656290660000|2022-06-27 00:44:20|57.61|56.91|57.62|56.92|57.65|56.95|57.61|56.91|10
1656290670000|2022-06-27 00:44:30|57.63|56.93|57.63|56.93|57.63|56.93|57.61|56.91|10
1656290680000|2022-06-27 00:44:40|57.62|56.92|57.63|56.93|57.64|56.94|57.62|56.92|8
1656290690000|2022-06-27 00:44:50|57.64|56.94|57.67|56.97|57.68|56.98|57.64|56.94|6
1656290700000|2022-06-27 00:45:00|57.66|56.96|57.65|56.95|57.68|56.98|57.64|56.94|17
1656290710000|2022-06-27 00:45:10|57.64|56.94|57.61|56.91|57.65|56.95|57.61|56.91|12
1656290720000|2022-06-27 00:45:20|57.6|56.9|57.61|56.91|57.62|56.92|57.6|56.9|4
1656290730000|2022-06-27 00:45:30|57.62|56.92|57.6|56.9|57.62|56.92|57.6|56.9|7
1656290740000|2022-06-27 00:45:40|57.61|56.91|57.62|56.92|57.62|56.92|57.6|56.9|6
1656290750000|2022-06-27 00:45:50|57.63|56.93|57.67|56.97|57.67|56.97|57.63|56.93|10
1656290760000|2022-06-27 00:46:00|57.68|56.98|57.69|56.99|57.69|56.99|57.67|56.97|14
1656290770000|2022-06-27 00:46:10|57.7|57|57.69|56.99|57.7|57|57.69|56.99|2
1656290780000|2022-06-27 00:46:20|57.7|57|57.7|57|57.71|57.01|57.67|56.97|11
1656290790000|2022-06-27 00:46:30|57.69|56.99|57.68|56.98|57.69|56.99|57.67|56.97|3
1656290800000|2022-06-27 00:46:40|57.69|56.99|57.69|56.99|57.69|56.99|57.68|56.98|5
1656290810000|2022-06-27 00:46:50|57.7|57|57.66|56.96|57.7|57|57.65|56.95|9
1656290820000|2022-06-27 00:47:00|57.67|56.97|57.66|56.96|57.67|56.97|57.65|56.95|6
1656290830000|2022-06-27 00:47:10|57.67|56.97|57.67|56.97|57.67|56.97|57.67|56.97|1
1656290840000|2022-06-27 00:47:20|57.68|56.98|57.66|56.96|57.69|56.99|57.65|56.95|11
1656290850000|2022-06-27 00:47:30|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|8
1656290860000|2022-06-27 00:47:40|57.65|56.95|57.66|56.96|57.67|56.97|57.65|56.95|6
1656290870000|2022-06-27 00:47:50|57.67|56.97|57.66|56.96|57.67|56.97|57.66|56.96|2
1656290890000|2022-06-27 00:48:10|57.67|56.97|57.67|56.97|57.7|57|57.66|56.96|13
1656290900000|2022-06-27 00:48:20|57.68|56.98|57.66|56.96|57.68|56.98|57.66|56.96|5
1656290910000|2022-06-27 00:48:30|57.65|56.95|57.61|56.91|57.65|56.95|57.61|56.91|6
1656290920000|2022-06-27 00:48:40|57.59|56.89|57.54|56.84|57.6|56.9|57.53|56.83|12
1656290930000|2022-06-27 00:48:50|57.55|56.85|57.52|56.82|57.55|56.85|57.52|56.82|5
1656290940000|2022-06-27 00:49:00|57.53|56.83|57.5|56.8|57.55|56.85|57.49|56.79|14
1656290950000|2022-06-27 00:49:10|57.49|56.79|57.47|56.77|57.49|56.79|57.45|56.75|8
1656290960000|2022-06-27 00:49:20|57.46|56.76|57.44|56.74|57.47|56.77|57.42|56.72|15
1656290970000|2022-06-27 00:49:30|57.45|56.75|57.41|56.71|57.46|56.76|57.41|56.71|16
1656290980000|2022-06-27 00:49:40|57.4|56.7|57.44|56.74|57.44|56.74|57.4|56.7|5
1656290990000|2022-06-27 00:49:50|57.45|56.75|57.45|56.75|57.45|56.75|57.44|56.74|3
1656291000000|2022-06-27 00:50:00|57.44|56.74|57.46|56.76|57.46|56.76|57.44|56.74|3
1656291010000|2022-06-27 00:50:10|57.44|56.74|57.45|56.75|57.45|56.75|57.44|56.74|6
1656291020000|2022-06-27 00:50:20|57.46|56.76|57.5|56.8|57.5|56.8|57.46|56.76|13
1656291030000|2022-06-27 00:50:30|57.49|56.79|57.59|56.89|57.6|56.9|57.49|56.79|16
1656291040000|2022-06-27 00:50:40|57.6|56.9|57.61|56.91|57.62|56.92|57.59|56.89|12
1656291050000|2022-06-27 00:50:50|57.6|56.9|57.6|56.9|57.61|56.91|57.6|56.9|7
1656291060000|2022-06-27 00:51:00|57.59|56.89|57.6|56.9|57.62|56.92|57.59|56.89|15
1656291070000|2022-06-27 00:51:10|57.61|56.91|57.6|56.9|57.61|56.91|57.6|56.9|2
1656291080000|2022-06-27 00:51:20|57.59|56.89|57.6|56.9|57.6|56.9|57.59|56.89|4
1656291090000|2022-06-27 00:51:30|57.59|56.89|57.6|56.9|57.6|56.9|57.58|56.88|3
1656291110000|2022-06-27 00:51:50|57.61|56.91|57.58|56.88|57.61|56.91|57.58|56.88|4
1656291120000|2022-06-27 00:52:00|57.57|56.87|57.6|56.9|57.6|56.9|57.56|56.86|15
1656291130000|2022-06-27 00:52:10|57.59|56.89|57.59|56.89|57.61|56.91|57.57|56.87|15
1656291140000|2022-06-27 00:52:20|57.58|56.88|57.59|56.89|57.59|56.89|57.57|56.87|4
1656291150000|2022-06-27 00:52:30|57.58|56.88|57.58|56.88|57.59|56.89|57.57|56.87|5
1656291160000|2022-06-27 00:52:40|57.56|56.86|57.56|56.86|57.56|56.86|57.56|56.86|1
1656291170000|2022-06-27 00:52:50|57.55|56.85|57.49|56.79|57.55|56.85|57.49|56.79|10
1656291180000|2022-06-27 00:53:00|57.48|56.78|57.46|56.76|57.49|56.79|57.46|56.76|3
1656291190000|2022-06-27 00:53:10|57.43|56.73|57.37|56.67|57.44|56.74|57.35|56.65|15
1656291200000|2022-06-27 00:53:20|57.36|56.66|57.39|56.69|57.39|56.69|57.36|56.66|4
1656291210000|2022-06-27 00:53:30|57.38|56.68|57.39|56.69|57.42|56.72|57.38|56.68|16
1656291220000|2022-06-27 00:53:40|57.4|56.7|57.39|56.69|57.4|56.7|57.38|56.68|6
1656291230000|2022-06-27 00:53:50|57.38|56.68|57.4|56.7|57.4|56.7|57.38|56.68|7
1656291240000|2022-06-27 00:54:00|57.39|56.69|57.39|56.69|57.4|56.7|57.37|56.67|9
1656291250000|2022-06-27 00:54:10|57.38|56.68|57.36|56.66|57.39|56.69|57.35|56.65|8
1656291260000|2022-06-27 00:54:20|57.35|56.65|57.4|56.7|57.4|56.7|57.35|56.65|11
1656291270000|2022-06-27 00:54:30|57.39|56.69|57.41|56.71|57.44|56.74|57.38|56.68|17
1656291280000|2022-06-27 00:54:40|57.4|56.7|57.42|56.72|57.42|56.72|57.39|56.69|7
1656291290000|2022-06-27 00:54:50|57.41|56.71|57.41|56.71|57.42|56.72|57.4|56.7|10
1656291300000|2022-06-27 00:55:00|57.42|56.72|57.45|56.75|57.45|56.75|57.41|56.71|6
1656291310000|2022-06-27 00:55:10|57.44|56.74|57.43|56.73|57.46|56.76|57.43|56.73|19
1656291320000|2022-06-27 00:55:20|57.44|56.74|57.44|56.74|57.46|56.76|57.43|56.73|7
1656291330000|2022-06-27 00:55:30|57.43|56.73|57.41|56.71|57.43|56.73|57.41|56.71|18
1656291340000|2022-06-27 00:55:40|57.42|56.72|57.41|56.71|57.43|56.73|57.41|56.71|9
1656291350000|2022-06-27 00:55:50|57.4|56.7|57.38|56.68|57.42|56.72|57.38|56.68|7
1656291360000|2022-06-27 00:56:00|57.39|56.69|57.4|56.7|57.41|56.71|57.37|56.67|8
1656291370000|2022-06-27 00:56:10|57.39|56.69|57.35|56.65|57.39|56.69|57.35|56.65|8
1656291380000|2022-06-27 00:56:20|57.36|56.66|57.34|56.64|57.36|56.66|57.31|56.61|10
1656291390000|2022-06-27 00:56:30|57.35|56.65|57.4|56.7|57.41|56.71|57.35|56.65|16
1656291400000|2022-06-27 00:56:40|57.39|56.69|57.4|56.7|57.41|56.71|57.39|56.69|15
1656291410000|2022-06-27 00:56:50|57.41|56.71|57.54|56.84|57.54|56.84|57.41|56.71|15
1656291420000|2022-06-27 00:57:00|57.53|56.83|57.56|56.86|57.58|56.88|57.53|56.83|16
1656291430000|2022-06-27 00:57:10|57.57|56.87|57.55|56.85|57.58|56.88|57.55|56.85|15
1656291440000|2022-06-27 00:57:20|57.54|56.84|57.55|56.85|57.58|56.88|57.54|56.84|9
1656291450000|2022-06-27 00:57:30|57.56|56.86|57.56|56.86|57.56|56.86|57.54|56.84|9
1656291460000|2022-06-27 00:57:40|57.55|56.85|57.51|56.81|57.56|56.86|57.51|56.81|12
1656291470000|2022-06-27 00:57:50|57.52|56.82|57.45|56.75|57.54|56.84|57.45|56.75|11
1656291480000|2022-06-27 00:58:00|57.46|56.76|57.45|56.75|57.46|56.76|57.45|56.75|4
1656291490000|2022-06-27 00:58:10|57.47|56.77|57.55|56.85|57.55|56.85|57.46|56.76|22
1656291500000|2022-06-27 00:58:20|57.56|56.86|57.56|56.86|57.56|56.86|57.55|56.85|7
1656291510000|2022-06-27 00:58:30|57.58|56.88|57.59|56.89|57.59|56.89|57.55|56.85|14
1656291520000|2022-06-27 00:58:40|57.58|56.88|57.56|56.86|57.59|56.89|57.54|56.84|12
1656291530000|2022-06-27 00:58:50|57.57|56.87|57.57|56.87|57.57|56.87|57.53|56.83|14
1656291540000|2022-06-27 00:59:00|57.56|56.86|57.68|56.98|57.71|57.01|57.56|56.86|21
1656291550000|2022-06-27 00:59:10|57.69|56.99|57.64|56.94|57.69|56.99|57.63|56.93|8
1656291560000|2022-06-27 00:59:20|57.65|56.95|57.63|56.93|57.66|56.96|57.63|56.93|13
1656291570000|2022-06-27 00:59:30|57.64|56.94|57.6|56.9|57.64|56.94|57.58|56.88|17
1656291580000|2022-06-27 00:59:40|57.59|56.89|57.59|56.89|57.61|56.91|57.59|56.89|9
1656291590000|2022-06-27 00:59:50|57.6|56.9|57.6|56.9|57.61|56.91|57.59|56.89|11
1656291600000|2022-06-27 01:00:00|57.59|56.89|57.59|56.89|57.62|56.92|57.59|56.89|12
1656291610000|2022-06-27 01:00:10|57.6|56.9|57.58|56.88|57.62|56.92|57.58|56.88|14
1656291620000|2022-06-27 01:00:20|57.59|56.89|57.55|56.85|57.6|56.9|57.55|56.85|14
1656291630000|2022-06-27 01:00:30|57.56|56.86|57.55|56.85|57.56|56.86|57.53|56.83|11
1656291640000|2022-06-27 01:00:40|57.54|56.84|57.56|56.86|57.57|56.87|57.54|56.84|5
1656291650000|2022-06-27 01:00:50|57.57|56.87|57.55|56.85|57.57|56.87|57.55|56.85|7
1656291660000|2022-06-27 01:01:00|57.57|56.87|57.55|56.85|57.57|56.87|57.53|56.83|13
1656291670000|2022-06-27 01:01:10|57.54|56.84|57.55|56.85|57.55|56.85|57.54|56.84|2
1656291680000|2022-06-27 01:01:20|57.56|56.86|57.55|56.85|57.56|56.86|57.53|56.83|14
1656291690000|2022-06-27 01:01:30|57.54|56.84|57.54|56.84|57.55|56.85|57.53|56.83|5
1656291700000|2022-06-27 01:01:40|57.55|56.85|57.54|56.84|57.56|56.86|57.53|56.83|6
1656291710000|2022-06-27 01:01:50|57.55|56.85|57.56|56.86|57.56|56.86|57.55|56.85|4
1656291720000|2022-06-27 01:02:00|57.54|56.84|57.53|56.83|57.54|56.84|57.52|56.82|10
1656291730000|2022-06-27 01:02:10|57.54|56.84|57.55|56.85|57.55|56.85|57.52|56.82|5
1656291740000|2022-06-27 01:02:20|57.54|56.84|57.53|56.83|57.55|56.85|57.53|56.83|4
1656291750000|2022-06-27 01:02:30|57.52|56.82|57.58|56.88|57.58|56.88|57.52|56.82|13
1656291760000|2022-06-27 01:02:40|57.57|56.87|57.56|56.86|57.58|56.88|57.56|56.86|5
1656291770000|2022-06-27 01:02:50|57.58|56.88|57.6|56.9|57.6|56.9|57.58|56.88|7
1656291780000|2022-06-27 01:03:00|57.61|56.91|57.61|56.91|57.62|56.92|57.59|56.89|5
1656291790000|2022-06-27 01:03:10|57.62|56.92|57.62|56.92|57.63|56.93|57.62|56.92|5
1656291800000|2022-06-27 01:03:20|57.6|56.9|57.58|56.88|57.6|56.9|57.58|56.88|5
1656291810000|2022-06-27 01:03:30|57.59|56.89|57.59|56.89|57.59|56.89|57.59|56.89|1
1656291820000|2022-06-27 01:03:40|57.6|56.9|57.59|56.89|57.61|56.91|57.59|56.89|8
1656291830000|2022-06-27 01:03:50|57.6|56.9|57.62|56.92|57.64|56.94|57.59|56.89|11
1656291840000|2022-06-27 01:04:00|57.61|56.91|57.65|56.95|57.66|56.96|57.61|56.91|15
1656291850000|2022-06-27 01:04:10|57.66|56.96|57.65|56.95|57.66|56.96|57.63|56.93|9
1656291860000|2022-06-27 01:04:20|57.64|56.94|57.64|56.94|57.65|56.95|57.62|56.92|8
1656291870000|2022-06-27 01:04:30|57.65|56.95|57.64|56.94|57.65|56.95|57.64|56.94|2
1656291880000|2022-06-27 01:04:40|57.65|56.95|57.65|56.95|57.65|56.95|57.63|56.93|11
1656291890000|2022-06-27 01:04:50|57.66|56.96|57.68|56.98|57.69|56.99|57.65|56.95|14
1656291900000|2022-06-27 01:05:00|57.69|56.99|57.72|57.02|57.74|57.04|57.68|56.98|17
1656291910000|2022-06-27 01:05:10|57.73|57.03|57.68|56.98|57.74|57.04|57.68|56.98|15
1656291920000|2022-06-27 01:05:20|57.67|56.97|57.65|56.95|57.69|56.99|57.65|56.95|12
1656291930000|2022-06-27 01:05:30|57.64|56.94|57.68|56.98|57.68|56.98|57.64|56.94|5
1656291940000|2022-06-27 01:05:40|57.69|56.99|57.69|56.99|57.71|57.01|57.69|56.99|10
1656291950000|2022-06-27 01:05:50|57.71|57.01|57.71|57.01|57.71|57.01|57.7|57|3
1656291960000|2022-06-27 01:06:00|57.69|56.99|57.72|57.02|57.72|57.02|57.69|56.99|10
1656291970000|2022-06-27 01:06:10|57.71|57.01|57.7|57|57.71|57.01|57.68|56.98|9
1656291980000|2022-06-27 01:06:20|57.69|56.99|57.67|56.97|57.7|57|57.66|56.96|12
1656291990000|2022-06-27 01:06:30|57.66|56.96|57.67|56.97|57.69|56.99|57.65|56.95|13
1656292010000|2022-06-27 01:06:50|57.68|56.98|57.72|57.02|57.72|57.02|57.68|56.98|9
1656292020000|2022-06-27 01:07:00|57.73|57.03|57.75|57.05|57.75|57.05|57.72|57.02|9
1656292030000|2022-06-27 01:07:10|57.76|57.06|57.77|57.07|57.77|57.07|57.74|57.04|11
1656292040000|2022-06-27 01:07:20|57.76|57.06|57.73|57.03|57.77|57.07|57.72|57.02|16
1656292050000|2022-06-27 01:07:30|57.74|57.04|57.73|57.03|57.74|57.04|57.72|57.02|4
1656292060000|2022-06-27 01:07:40|57.74|57.04|57.72|57.02|57.74|57.04|57.72|57.02|7
1656292070000|2022-06-27 01:07:50|57.73|57.03|57.73|57.03|57.74|57.04|57.71|57.01|8
1656292080000|2022-06-27 01:08:00|57.74|57.04|57.74|57.04|57.75|57.05|57.72|57.02|10
1656292090000|2022-06-27 01:08:10|57.73|57.03|57.74|57.04|57.74|57.04|57.73|57.03|4
1656292100000|2022-06-27 01:08:20|57.73|57.03|57.75|57.05|57.75|57.05|57.72|57.02|9
1656292110000|2022-06-27 01:08:30|57.73|57.03|57.74|57.04|57.75|57.05|57.72|57.02|9
1656292120000|2022-06-27 01:08:40|57.73|57.03|57.75|57.05|57.76|57.06|57.72|57.02|14
1656292130000|2022-06-27 01:08:50|57.76|57.06|57.72|57.02|57.76|57.06|57.72|57.02|9
1656292140000|2022-06-27 01:09:00|57.73|57.03|57.6|56.9|57.73|57.03|57.6|56.9|18
1656292150000|2022-06-27 01:09:10|57.59|56.89|57.56|56.86|57.6|56.9|57.55|56.85|9
1656292160000|2022-06-27 01:09:20|57.57|56.87|57.58|56.88|57.59|56.89|57.56|56.86|9
1656292170000|2022-06-27 01:09:30|57.59|56.89|57.63|56.93|57.64|56.94|57.58|56.88|13
1656292180000|2022-06-27 01:09:40|57.64|56.94|57.66|56.96|57.67|56.97|57.64|56.94|11
1656292190000|2022-06-27 01:09:50|57.65|56.95|57.64|56.94|57.65|56.95|57.64|56.94|4
1656292200000|2022-06-27 01:10:00|57.63|56.93|57.62|56.92|57.63|56.93|57.62|56.92|8
1656292210000|2022-06-27 01:10:10|57.61|56.91|57.62|56.92|57.64|56.94|57.61|56.91|12
1656292220000|2022-06-27 01:10:20|57.63|56.93|57.62|56.92|57.63|56.93|57.62|56.92|6
1656292230000|2022-06-27 01:10:30|57.61|56.91|57.62|56.92|57.62|56.92|57.61|56.91|8
1656292240000|2022-06-27 01:10:40|57.61|56.91|57.61|56.91|57.62|56.92|57.61|56.91|3
1656292250000|2022-06-27 01:10:50|57.62|56.92|57.61|56.91|57.62|56.92|57.61|56.91|6
1656292260000|2022-06-27 01:11:00|57.62|56.92|57.62|56.92|57.63|56.93|57.62|56.92|7
1656292270000|2022-06-27 01:11:10|57.63|56.93|57.64|56.94|57.65|56.95|57.62|56.92|10
1656292280000|2022-06-27 01:11:20|57.63|56.93|57.64|56.94|57.64|56.94|57.63|56.93|2
1656292310000|2022-06-27 01:11:50|57.63|56.93|57.64|56.94|57.64|56.94|57.63|56.93|6
1656292320000|2022-06-27 01:12:00|57.63|56.93|57.63|56.93|57.64|56.94|57.63|56.93|3
1656292330000|2022-06-27 01:12:10|57.64|56.94|57.64|56.94|57.64|56.94|57.63|56.93|3
1656292340000|2022-06-27 01:12:20|57.63|56.93|57.65|56.95|57.65|56.95|57.63|56.93|4
1656292350000|2022-06-27 01:12:30|57.64|56.94|57.65|56.95|57.65|56.95|57.64|56.94|10
1656292360000|2022-06-27 01:12:40|57.64|56.94|57.62|56.92|57.65|56.95|57.62|56.92|7
1656292370000|2022-06-27 01:12:50|57.61|56.91|57.62|56.92|57.62|56.92|57.61|56.91|10
1656292380000|2022-06-27 01:13:00|57.63|56.93|57.64|56.94|57.64|56.94|57.61|56.91|5
1656292390000|2022-06-27 01:13:10|57.65|56.95|57.59|56.89|57.65|56.95|57.59|56.89|5
1656292400000|2022-06-27 01:13:20|57.58|56.88|57.51|56.81|57.59|56.89|57.48|56.78|15
1656292410000|2022-06-27 01:13:30|57.5|56.8|57.48|56.78|57.5|56.8|57.47|56.77|12
1656292420000|2022-06-27 01:13:40|57.47|56.77|57.45|56.75|57.48|56.78|57.44|56.74|8
1656292430000|2022-06-27 01:13:50|57.44|56.74|57.43|56.73|57.45|56.75|57.41|56.71|11
1656292440000|2022-06-27 01:14:00|57.44|56.74|57.44|56.74|57.45|56.75|57.42|56.72|13
1656292450000|2022-06-27 01:14:10|57.43|56.73|57.43|56.73|57.45|56.75|57.42|56.72|16
1656292460000|2022-06-27 01:14:20|57.42|56.72|57.46|56.76|57.46|56.76|57.42|56.72|7
1656292470000|2022-06-27 01:14:30|57.47|56.77|57.53|56.83|57.57|56.87|57.47|56.77|17
1656292480000|2022-06-27 01:14:40|57.54|56.84|57.56|56.86|57.59|56.89|57.54|56.84|7
1656292490000|2022-06-27 01:14:50|57.55|56.85|57.53|56.83|57.55|56.85|57.5|56.8|13
1656292500000|2022-06-27 01:15:00|57.54|56.84|57.52|56.82|57.56|56.86|57.52|56.82|12
1656292510000|2022-06-27 01:15:10|57.51|56.81|57.51|56.81|57.52|56.82|57.51|56.81|3
1656292520000|2022-06-27 01:15:20|57.49|56.79|57.51|56.81|57.52|56.82|57.49|56.79|9
1656292530000|2022-06-27 01:15:30|57.5|56.8|57.52|56.82|57.53|56.83|57.5|56.8|12
1656292540000|2022-06-27 01:15:40|57.53|56.83|57.52|56.82|57.53|56.83|57.51|56.81|6
1656292550000|2022-06-27 01:15:50|57.53|56.83|57.56|56.86|57.57|56.87|57.5|56.8|16
1656292560000|2022-06-27 01:16:00|57.55|56.85|57.58|56.88|57.61|56.91|57.55|56.85|15
1656292570000|2022-06-27 01:16:10|57.57|56.87|57.58|56.88|57.58|56.88|57.57|56.87|14
1656292580000|2022-06-27 01:16:20|57.59|56.89|57.56|56.86|57.59|56.89|57.56|56.86|10
1656292590000|2022-06-27 01:16:30|57.57|56.87|57.53|56.83|57.57|56.87|57.53|56.83|8
1656292600000|2022-06-27 01:16:40|57.52|56.82|57.54|56.84|57.54|56.84|57.52|56.82|13
1656292610000|2022-06-27 01:16:50|57.53|56.83|57.53|56.83|57.54|56.84|57.51|56.81|14
1656292620000|2022-06-27 01:17:00|57.52|56.82|57.55|56.85|57.55|56.85|57.51|56.81|11
1656292630000|2022-06-27 01:17:10|57.56|56.86|57.53|56.83|57.56|56.86|57.52|56.82|7
1656292640000|2022-06-27 01:17:20|57.54|56.84|57.54|56.84|57.54|56.84|57.53|56.83|5
1656292650000|2022-06-27 01:17:30|57.55|56.85|57.55|56.85|57.56|56.86|57.54|56.84|7
1656292660000|2022-06-27 01:17:40|57.56|56.86|57.54|56.84|57.57|56.87|57.53|56.83|11
1656292670000|2022-06-27 01:17:50|57.53|56.83|57.55|56.85|57.56|56.86|57.53|56.83|9
1656292680000|2022-06-27 01:18:00|57.56|56.86|57.61|56.91|57.61|56.91|57.56|56.86|14
1656292690000|2022-06-27 01:18:10|57.62|56.92|57.65|56.95|57.65|56.95|57.61|56.91|14
1656292700000|2022-06-27 01:18:20|57.66|56.96|57.67|56.97|57.71|57.01|57.65|56.95|16
1656292710000|2022-06-27 01:18:30|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|2
1656292720000|2022-06-27 01:18:40|57.68|56.98|57.72|57.02|57.73|57.03|57.67|56.97|11
1656292730000|2022-06-27 01:18:50|57.71|57.01|57.7|57|57.73|57.03|57.7|57|10
1656292740000|2022-06-27 01:19:00|57.71|57.01|57.71|57.01|57.73|57.03|57.7|57|10
1656292750000|2022-06-27 01:19:10|57.7|57|57.65|56.95|57.7|57|57.65|56.95|13
1656292760000|2022-06-27 01:19:20|57.66|56.96|57.66|56.96|57.68|56.98|57.66|56.96|9
1656292770000|2022-06-27 01:19:30|57.64|56.94|57.61|56.91|57.65|56.95|57.61|56.91|12
1656292780000|2022-06-27 01:19:40|57.62|56.92|57.6|56.9|57.64|56.94|57.59|56.89|14
1656292790000|2022-06-27 01:19:50|57.59|56.89|57.6|56.9|57.62|56.92|57.59|56.89|7
1656292800000|2022-06-27 01:20:00|57.59|56.89|57.62|56.92|57.62|56.92|57.58|56.88|11
1656292810000|2022-06-27 01:20:10|57.63|56.93|57.62|56.92|57.64|56.94|57.62|56.92|8
1656292820000|2022-06-27 01:20:20|57.61|56.91|57.61|56.91|57.63|56.93|57.61|56.91|9
1656292830000|2022-06-27 01:20:30|57.62|56.92|57.65|56.95|57.65|56.95|57.62|56.92|16
1656292840000|2022-06-27 01:20:40|57.64|56.94|57.64|56.94|57.66|56.96|57.64|56.94|9
1656292850000|2022-06-27 01:20:50|57.65|56.95|57.65|56.95|57.65|56.95|57.64|56.94|5
1656292860000|2022-06-27 01:21:00|57.64|56.94|57.63|56.93|57.64|56.94|57.63|56.93|2
1656292870000|2022-06-27 01:21:10|57.62|56.92|57.64|56.94|57.64|56.94|57.62|56.92|7
1656292880000|2022-06-27 01:21:20|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|7
1656292890000|2022-06-27 01:21:30|57.66|56.96|57.62|56.92|57.66|56.96|57.62|56.92|6
1656292900000|2022-06-27 01:21:40|57.63|56.93|57.63|56.93|57.63|56.93|57.62|56.92|7
1656292910000|2022-06-27 01:21:50|57.64|56.94|57.63|56.93|57.65|56.95|57.62|56.92|14
1656292920000|2022-06-27 01:22:00|57.62|56.92|57.63|56.93|57.66|56.96|57.62|56.92|15
1656292930000|2022-06-27 01:22:10|57.62|56.92|57.63|56.93|57.63|56.93|57.62|56.92|6
1656292940000|2022-06-27 01:22:20|57.62|56.92|57.62|56.92|57.64|56.94|57.61|56.91|10
1656292950000|2022-06-27 01:22:30|57.61|56.91|57.68|56.98|57.69|56.99|57.61|56.91|12
1656292960000|2022-06-27 01:22:40|57.67|56.97|57.66|56.96|57.68|56.98|57.65|56.95|9
1656292970000|2022-06-27 01:22:50|57.65|56.95|57.69|56.99|57.7|57|57.65|56.95|13
1656292980000|2022-06-27 01:23:00|57.7|57|57.68|56.98|57.7|57|57.68|56.98|9
1656292990000|2022-06-27 01:23:10|57.69|56.99|57.69|56.99|57.7|57|57.68|56.98|9
1656293000000|2022-06-27 01:23:20|57.7|57|57.75|57.05|57.75|57.05|57.69|56.99|17
1656293010000|2022-06-27 01:23:30|57.74|57.04|57.73|57.03|57.76|57.06|57.73|57.03|13
1656293020000|2022-06-27 01:23:40|57.72|57.02|57.71|57.01|57.72|57.02|57.71|57.01|4
1656293030000|2022-06-27 01:23:50|57.72|57.02|57.69|56.99|57.73|57.03|57.69|56.99|10
1656293040000|2022-06-27 01:24:00|57.7|57|57.69|56.99|57.7|57|57.66|56.96|11
1656293050000|2022-06-27 01:24:10|57.67|56.97|57.69|56.99|57.69|56.99|57.66|56.96|7
1656293060000|2022-06-27 01:24:20|57.68|56.98|57.7|57|57.71|57.01|57.68|56.98|7
1656293070000|2022-06-27 01:24:30|57.69|56.99|57.71|57.01|57.72|57.02|57.69|56.99|7
1656293080000|2022-06-27 01:24:40|57.7|57|57.72|57.02|57.72|57.02|57.7|57|5
1656293090000|2022-06-27 01:24:50|57.73|57.03|57.71|57.01|57.73|57.03|57.71|57.01|5
1656293100000|2022-06-27 01:25:00|57.72|57.02|57.68|56.98|57.72|57.02|57.68|56.98|9
1656293110000|2022-06-27 01:25:10|57.67|56.97|57.62|56.92|57.68|56.98|57.61|56.91|8
1656293120000|2022-06-27 01:25:20|57.58|56.88|57.57|56.87|57.6|56.9|57.55|56.85|15
1656293130000|2022-06-27 01:25:30|57.58|56.88|57.59|56.89|57.6|56.9|57.57|56.87|12
1656293140000|2022-06-27 01:25:40|57.6|56.9|57.62|56.92|57.63|56.93|57.58|56.88|8
1656293150000|2022-06-27 01:25:50|57.61|56.91|57.63|56.93|57.63|56.93|57.61|56.91|5
1656293160000|2022-06-27 01:26:00|57.62|56.92|57.61|56.91|57.64|56.94|57.61|56.91|12
1656293170000|2022-06-27 01:26:10|57.62|56.92|57.64|56.94|57.64|56.94|57.59|56.89|17
1656293180000|2022-06-27 01:26:20|57.65|56.95|57.66|56.96|57.66|56.96|57.62|56.92|15
1656293190000|2022-06-27 01:26:30|57.67|56.97|57.64|56.94|57.67|56.97|57.64|56.94|9
1656293200000|2022-06-27 01:26:40|57.65|56.95|57.66|56.96|57.66|56.96|57.64|56.94|6
1656293210000|2022-06-27 01:26:50|57.65|56.95|57.65|56.95|57.66|56.96|57.64|56.94|12
1656293220000|2022-06-27 01:27:00|57.66|56.96|57.66|56.96|57.66|56.96|57.65|56.95|3
1656293230000|2022-06-27 01:27:10|57.67|56.97|57.62|56.92|57.67|56.97|57.62|56.92|12
1656293240000|2022-06-27 01:27:20|57.61|56.91|57.63|56.93|57.63|56.93|57.61|56.91|7
1656293250000|2022-06-27 01:27:30|57.64|56.94|57.64|56.94|57.64|56.94|57.63|56.93|7
1656293260000|2022-06-27 01:27:40|57.65|56.95|57.68|56.98|57.68|56.98|57.65|56.95|3
1656293270000|2022-06-27 01:27:50|57.69|56.99|57.67|56.97|57.69|56.99|57.65|56.95|16
1656293280000|2022-06-27 01:28:00|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|6
1656293290000|2022-06-27 01:28:10|57.68|56.98|57.65|56.95|57.68|56.98|57.65|56.95|4
1656293300000|2022-06-27 01:28:20|57.66|56.96|57.64|56.94|57.66|56.96|57.6|56.9|10
1656293310000|2022-06-27 01:28:30|57.65|56.95|57.57|56.87|57.65|56.95|57.57|56.87|11
1656293320000|2022-06-27 01:28:40|57.58|56.88|57.6|56.9|57.6|56.9|57.57|56.87|6
1656293330000|2022-06-27 01:28:50|57.61|56.91|57.6|56.9|57.62|56.92|57.6|56.9|7
1656293340000|2022-06-27 01:29:00|57.62|56.92|57.61|56.91|57.62|56.92|57.61|56.91|6
1656293350000|2022-06-27 01:29:10|57.62|56.92|57.62|56.92|57.62|56.92|57.6|56.9|9
1656293360000|2022-06-27 01:29:20|57.61|56.91|57.61|56.91|57.62|56.92|57.61|56.91|5
1656293370000|2022-06-27 01:29:30|57.62|56.92|57.63|56.93|57.64|56.94|57.62|56.92|9
1656293380000|2022-06-27 01:29:40|57.62|56.92|57.63|56.93|57.64|56.94|57.61|56.91|10
1656293390000|2022-06-27 01:29:50|57.62|56.92|57.62|56.92|57.63|56.93|57.61|56.91|11
1656293400000|2022-06-27 01:30:00|57.63|56.93|57.64|56.94|57.65|56.95|57.63|56.93|6
1656293410000|2022-06-27 01:30:10|57.63|56.93|57.61|56.91|57.65|56.95|57.61|56.91|12
1656293420000|2022-06-27 01:30:20|57.62|56.92|57.63|56.93|57.63|56.93|57.61|56.91|13
1656293440000|2022-06-27 01:30:40|57.62|56.92|57.59|56.89|57.62|56.92|57.59|56.89|6
1656293450000|2022-06-27 01:30:50|57.57|56.87|57.5|56.8|57.57|56.87|57.48|56.78|18
1656293460000|2022-06-27 01:31:00|57.49|56.79|57.53|56.83|57.53|56.83|57.49|56.79|9
1656293470000|2022-06-27 01:31:10|57.52|56.82|57.53|56.83|57.53|56.83|57.52|56.82|2
1656293480000|2022-06-27 01:31:20|57.54|56.84|57.58|56.88|57.58|56.88|57.54|56.84|6
1656293490000|2022-06-27 01:31:30|57.57|56.87|57.6|56.9|57.6|56.9|57.57|56.87|6
1656293500000|2022-06-27 01:31:40|57.61|56.91|57.59|56.89|57.61|56.91|57.59|56.89|7
1656293510000|2022-06-27 01:31:50|57.58|56.88|57.6|56.9|57.6|56.9|57.58|56.88|11
1656293520000|2022-06-27 01:32:00|57.61|56.91|57.63|56.93|57.64|56.94|57.61|56.91|11
1656293530000|2022-06-27 01:32:10|57.64|56.94|57.69|56.99|57.69|56.99|57.64|56.94|8
1656293540000|2022-06-27 01:32:20|57.68|56.98|57.69|56.99|57.7|57|57.67|56.97|10
1656293550000|2022-06-27 01:32:30|57.7|57|57.71|57.01|57.71|57.01|57.69|56.99|6
1656293560000|2022-06-27 01:32:40|57.7|57|57.71|57.01|57.71|57.01|57.7|57|2
1656293570000|2022-06-27 01:32:50|57.72|57.02|57.71|57.01|57.72|57.02|57.69|56.99|10
1656293580000|2022-06-27 01:33:00|57.73|57.03|57.71|57.01|57.73|57.03|57.71|57.01|7
1656293590000|2022-06-27 01:33:10|57.72|57.02|57.71|57.01|57.72|57.02|57.7|57|9
1656293600000|2022-06-27 01:33:20|57.69|56.99|57.68|56.98|57.7|57|57.68|56.98|9
1656293610000|2022-06-27 01:33:30|57.66|56.96|57.67|56.97|57.68|56.98|57.65|56.95|16
1656293620000|2022-06-27 01:33:40|57.65|56.95|57.69|56.99|57.69|56.99|57.65|56.95|11
1656293630000|2022-06-27 01:33:50|57.68|56.98|57.68|56.98|57.69|56.99|57.67|56.97|13
1656293640000|2022-06-27 01:34:00|57.67|56.97|57.68|56.98|57.69|56.99|57.67|56.97|7
1656293650000|2022-06-27 01:34:10|57.69|56.99|57.72|57.02|57.73|57.03|57.69|56.99|4
1656293660000|2022-06-27 01:34:20|57.71|57.01|57.67|56.97|57.72|57.02|57.67|56.97|12
1656293670000|2022-06-27 01:34:30|57.68|56.98|57.67|56.97|57.68|56.98|57.65|56.95|10
1656293680000|2022-06-27 01:34:40|57.66|56.96|57.66|56.96|57.66|56.96|57.66|56.96|1
1656293690000|2022-06-27 01:34:50|57.65|56.95|57.65|56.95|57.66|56.96|57.65|56.95|7
1656293700000|2022-06-27 01:35:00|57.66|56.96|57.65|56.95|57.67|56.97|57.64|56.94|13
1656293710000|2022-06-27 01:35:10|57.64|56.94|57.64|56.94|57.65|56.95|57.63|56.93|7
1656293720000|2022-06-27 01:35:20|57.63|56.93|57.64|56.94|57.65|56.95|57.63|56.93|10
1656293730000|2022-06-27 01:35:30|57.63|56.93|57.65|56.95|57.65|56.95|57.63|56.93|5
1656293740000|2022-06-27 01:35:40|57.64|56.94|57.64|56.94|57.65|56.95|57.64|56.94|7
1656293750000|2022-06-27 01:35:50|57.66|56.96|57.64|56.94|57.67|56.97|57.64|56.94|9
1656293760000|2022-06-27 01:36:00|57.65|56.95|57.69|56.99|57.69|56.99|57.64|56.94|8
1656293770000|2022-06-27 01:36:10|57.68|56.98|57.68|56.98|57.71|57.01|57.68|56.98|6
1656293780000|2022-06-27 01:36:20|57.69|56.99|57.7|57|57.71|57.01|57.68|56.98|8
1656293790000|2022-06-27 01:36:30|57.71|57.01|57.68|56.98|57.71|57.01|57.68|56.98|12
1656293800000|2022-06-27 01:36:40|57.69|56.99|57.66|56.96|57.69|56.99|57.66|56.96|7
1656293810000|2022-06-27 01:36:50|57.67|56.97|57.69|56.99|57.69|56.99|57.67|56.97|5
1656293820000|2022-06-27 01:37:00|57.68|56.98|57.68|56.98|57.69|56.99|57.68|56.98|7
1656293830000|2022-06-27 01:37:10|57.67|56.97|57.68|56.98|57.68|56.98|57.67|56.97|4
1656293840000|2022-06-27 01:37:20|57.67|56.97|57.66|56.96|57.68|56.98|57.66|56.96|6
1656293850000|2022-06-27 01:37:30|57.67|56.97|57.67|56.97|57.67|56.97|57.66|56.96|3
1656293860000|2022-06-27 01:37:40|57.66|56.96|57.65|56.95|57.67|56.97|57.65|56.95|11
1656293870000|2022-06-27 01:37:50|57.66|56.96|57.65|56.95|57.66|56.96|57.65|56.95|6
1656293880000|2022-06-27 01:38:00|57.66|56.96|57.68|56.98|57.68|56.98|57.66|56.96|7
1656293890000|2022-06-27 01:38:10|57.67|56.97|57.67|56.97|57.68|56.98|57.66|56.96|7
1656293900000|2022-06-27 01:38:20|57.68|56.98|57.66|56.96|57.68|56.98|57.66|56.96|5
1656293920000|2022-06-27 01:38:40|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|2
1656293930000|2022-06-27 01:38:50|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|6
1656293940000|2022-06-27 01:39:00|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|2
1656293950000|2022-06-27 01:39:10|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|2
1656293960000|2022-06-27 01:39:20|57.67|56.97|57.65|56.95|57.67|56.97|57.65|56.95|7
1656293970000|2022-06-27 01:39:30|57.66|56.96|57.65|56.95|57.66|56.96|57.65|56.95|2
1656293980000|2022-06-27 01:39:40|57.66|56.96|57.68|56.98|57.68|56.98|57.66|56.96|3
1656293990000|2022-06-27 01:39:50|57.67|56.97|57.68|56.98|57.68|56.98|57.67|56.97|2
1656294000000|2022-06-27 01:40:00|57.67|56.97|57.68|56.98|57.68|56.98|57.66|56.96|9
1656294010000|2022-06-27 01:40:10|57.67|56.97|57.67|56.97|57.67|56.97|57.66|56.96|3
1656294020000|2022-06-27 01:40:20|57.66|56.96|57.66|56.96|57.67|56.97|57.65|56.95|5
1656294030000|2022-06-27 01:40:30|57.65|56.95|57.64|56.94|57.66|56.96|57.64|56.94|5
1656294040000|2022-06-27 01:40:40|57.65|56.95|57.64|56.94|57.65|56.95|57.63|56.93|6
1656294050000|2022-06-27 01:40:50|57.63|56.93|57.65|56.95|57.66|56.96|57.63|56.93|5
1656294060000|2022-06-27 01:41:00|57.64|56.94|57.64|56.94|57.65|56.95|57.63|56.93|7
1656294070000|2022-06-27 01:41:10|57.63|56.93|57.62|56.92|57.64|56.94|57.61|56.91|6
1656294080000|2022-06-27 01:41:20|57.61|56.91|57.61|56.91|57.62|56.92|57.61|56.91|5
1656294090000|2022-06-27 01:41:30|57.62|56.92|57.61|56.91|57.62|56.92|57.61|56.91|4
1656294100000|2022-06-27 01:41:40|57.62|56.92|57.62|56.92|57.62|56.92|57.61|56.91|5
1656294110000|2022-06-27 01:41:50|57.61|56.91|57.6|56.9|57.63|56.93|57.6|56.9|10
1656294120000|2022-06-27 01:42:00|57.61|56.91|57.63|56.93|57.63|56.93|57.59|56.89|14
1656294130000|2022-06-27 01:42:10|57.64|56.94|57.66|56.96|57.66|56.96|57.64|56.94|3
1656294140000|2022-06-27 01:42:20|57.65|56.95|57.64|56.94|57.66|56.96|57.64|56.94|10
1656294150000|2022-06-27 01:42:30|57.63|56.93|57.62|56.92|57.64|56.94|57.62|56.92|3
1656294170000|2022-06-27 01:42:50|57.61|56.91|57.62|56.92|57.62|56.92|57.61|56.91|2
1656294180000|2022-06-27 01:43:00|57.61|56.91|57.61|56.91|57.62|56.92|57.61|56.91|9
1656294190000|2022-06-27 01:43:10|57.62|56.92|57.62|56.92|57.62|56.92|57.61|56.91|5
1656294200000|2022-06-27 01:43:20|57.61|56.91|57.61|56.91|57.62|56.92|57.61|56.91|15
1656294210000|2022-06-27 01:43:30|57.62|56.92|57.62|56.92|57.63|56.93|57.62|56.92|3
1656294220000|2022-06-27 01:43:40|57.61|56.91|57.62|56.92|57.62|56.92|57.61|56.91|8
1656294230000|2022-06-27 01:43:50|57.61|56.91|57.61|56.91|57.62|56.92|57.61|56.91|3
1656294240000|2022-06-27 01:44:00|57.62|56.92|57.62|56.92|57.63|56.93|57.62|56.92|9
1656294250000|2022-06-27 01:44:10|57.6|56.9|57.61|56.91|57.61|56.91|57.6|56.9|2
1656294260000|2022-06-27 01:44:20|57.59|56.89|57.6|56.9|57.6|56.9|57.59|56.89|4
1656294270000|2022-06-27 01:44:30|57.61|56.91|57.6|56.9|57.61|56.91|57.6|56.9|6
1656294280000|2022-06-27 01:44:40|57.61|56.91|57.61|56.91|57.62|56.92|57.6|56.9|5
1656294290000|2022-06-27 01:44:50|57.6|56.9|57.61|56.91|57.64|56.94|57.6|56.9|4
1656294300000|2022-06-27 01:45:00|57.62|56.92|57.63|56.93|57.64|56.94|57.62|56.92|8
1656294310000|2022-06-27 01:45:10|57.64|56.94|57.6|56.9|57.64|56.94|57.58|56.88|11
1656294320000|2022-06-27 01:45:20|57.61|56.91|57.62|56.92|57.63|56.93|57.6|56.9|10
1656294330000|2022-06-27 01:45:30|57.63|56.93|57.62|56.92|57.63|56.93|57.62|56.92|6
1656294340000|2022-06-27 01:45:40|57.63|56.93|57.63|56.93|57.63|56.93|57.62|56.92|3
1656294350000|2022-06-27 01:45:50|57.62|56.92|57.62|56.92|57.63|56.93|57.61|56.91|12
1656294360000|2022-06-27 01:46:00|57.61|56.91|57.62|56.92|57.62|56.92|57.6|56.9|10
1656294370000|2022-06-27 01:46:10|57.63|56.93|57.62|56.92|57.63|56.93|57.62|56.92|2
1656294380000|2022-06-27 01:46:20|57.63|56.93|57.63|56.93|57.63|56.93|57.62|56.92|9
1656294390000|2022-06-27 01:46:30|57.64|56.94|57.67|56.97|57.67|56.97|57.63|56.93|10
1656294400000|2022-06-27 01:46:40|57.68|56.98|57.67|56.97|57.69|56.99|57.66|56.96|9
1656294410000|2022-06-27 01:46:50|57.66|56.96|57.66|56.96|57.68|56.98|57.65|56.95|12
1656294420000|2022-06-27 01:47:00|57.65|56.95|57.68|56.98|57.68|56.98|57.65|56.95|6
1656294430000|2022-06-27 01:47:10|57.67|56.97|57.67|56.97|57.68|56.98|57.66|56.96|4
1656294440000|2022-06-27 01:47:20|57.66|56.96|57.66|56.96|57.66|56.96|57.64|56.94|6
1656294450000|2022-06-27 01:47:30|57.65|56.95|57.63|56.93|57.66|56.96|57.63|56.93|11
1656294460000|2022-06-27 01:47:40|57.62|56.92|57.62|56.92|57.63|56.93|57.62|56.92|3
1656294470000|2022-06-27 01:47:50|57.63|56.93|57.64|56.94|57.65|56.95|57.62|56.92|14
1656294480000|2022-06-27 01:48:00|57.63|56.93|57.62|56.92|57.63|56.93|57.62|56.92|6
1656294500000|2022-06-27 01:48:20|57.63|56.93|57.63|56.93|57.63|56.93|57.62|56.92|5
1656294510000|2022-06-27 01:48:30|57.62|56.92|57.65|56.95|57.65|56.95|57.62|56.92|16
1656294520000|2022-06-27 01:48:40|57.66|56.96|57.7|57|57.71|57.01|57.66|56.96|8
1656294530000|2022-06-27 01:48:50|57.71|57.01|57.7|57|57.71|57.01|57.7|57|4
1656294540000|2022-06-27 01:49:00|57.71|57.01|57.7|57|57.71|57.01|57.69|56.99|8
1656294560000|2022-06-27 01:49:20|57.69|56.99|57.69|56.99|57.69|56.99|57.68|56.98|9
1656294570000|2022-06-27 01:49:30|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|6
1656294580000|2022-06-27 01:49:40|57.7|57|57.7|57|57.72|57.02|57.7|57|11
1656294590000|2022-06-27 01:49:50|57.71|57.01|57.7|57|57.71|57.01|57.7|57|8
1656294600000|2022-06-27 01:50:00|57.71|57.01|57.68|56.98|57.71|57.01|57.68|56.98|9
1656294610000|2022-06-27 01:50:10|57.67|56.97|57.67|56.97|57.68|56.98|57.67|56.97|3
1656294620000|2022-06-27 01:50:20|57.66|56.96|57.67|56.97|57.67|56.97|57.66|56.96|2
1656294630000|2022-06-27 01:50:30|57.66|56.96|57.67|56.97|57.67|56.97|57.65|56.95|5
1656294640000|2022-06-27 01:50:40|57.66|56.96|57.66|56.96|57.66|56.96|57.64|56.94|6
1656294650000|2022-06-27 01:50:50|57.64|56.94|57.66|56.96|57.66|56.96|57.64|56.94|7
1656294660000|2022-06-27 01:51:00|57.67|56.97|57.67|56.97|57.68|56.98|57.65|56.95|12
1656294670000|2022-06-27 01:51:10|57.66|56.96|57.66|56.96|57.67|56.97|57.66|56.96|3
1656294680000|2022-06-27 01:51:20|57.65|56.95|57.66|56.96|57.66|56.96|57.65|56.95|6
1656294690000|2022-06-27 01:51:30|57.65|56.95|57.67|56.97|57.67|56.97|57.64|56.94|7
1656294700000|2022-06-27 01:51:40|57.68|56.98|57.7|57|57.72|57.02|57.68|56.98|12
1656294710000|2022-06-27 01:51:50|57.69|56.99|57.72|57.02|57.72|57.02|57.69|56.99|6
1656294720000|2022-06-27 01:52:00|57.71|57.01|57.7|57|57.72|57.02|57.67|56.97|18
1656294730000|2022-06-27 01:52:10|57.69|56.99|57.69|56.99|57.69|56.99|57.68|56.98|3
1656294740000|2022-06-27 01:52:20|57.68|56.98|57.69|56.99|57.69|56.99|57.67|56.97|9
1656294750000|2022-06-27 01:52:30|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|10
1656294760000|2022-06-27 01:52:40|57.68|56.98|57.69|56.99|57.71|57.01|57.68|56.98|12
1656294770000|2022-06-27 01:52:50|57.7|57|57.69|56.99|57.7|57|57.69|56.99|4
1656294780000|2022-06-27 01:53:00|57.7|57|57.69|56.99|57.7|57|57.68|56.98|6
1656294800000|2022-06-27 01:53:20|57.7|57|57.75|57.05|57.76|57.06|57.7|57|11
1656294810000|2022-06-27 01:53:30|57.74|57.04|57.74|57.04|57.74|57.04|57.74|57.04|1
1656294820000|2022-06-27 01:53:40|57.75|57.05|57.77|57.07|57.77|57.07|57.74|57.04|7
1656294830000|2022-06-27 01:53:50|57.76|57.06|57.78|57.08|57.78|57.08|57.76|57.06|3
1656294840000|2022-06-27 01:54:00|57.77|57.07|57.77|57.07|57.78|57.08|57.76|57.06|12
1656294850000|2022-06-27 01:54:10|57.76|57.06|57.76|57.06|57.76|57.06|57.75|57.05|5
1656294860000|2022-06-27 01:54:20|57.77|57.07|57.75|57.05|57.77|57.07|57.74|57.04|4
1656294870000|2022-06-27 01:54:30|57.76|57.06|57.78|57.08|57.78|57.08|57.75|57.05|7
1656294880000|2022-06-27 01:54:40|57.79|57.09|57.82|57.12|57.82|57.12|57.79|57.09|6
1656294890000|2022-06-27 01:54:50|57.83|57.13|57.85|57.15|57.85|57.15|57.82|57.12|11
1656294900000|2022-06-27 01:55:00|57.84|57.14|57.82|57.12|57.85|57.15|57.82|57.12|9
1656294910000|2022-06-27 01:55:10|57.85|57.15|57.79|57.09|57.85|57.15|57.78|57.08|13
1656294920000|2022-06-27 01:55:20|57.76|57.06|57.78|57.08|57.8|57.1|57.76|57.06|10
1656294930000|2022-06-27 01:55:30|57.77|57.07|57.8|57.1|57.81|57.11|57.76|57.06|7
1656294940000|2022-06-27 01:55:40|57.79|57.09|57.78|57.08|57.79|57.09|57.77|57.07|6
1656294950000|2022-06-27 01:55:50|57.77|57.07|57.77|57.07|57.78|57.08|57.77|57.07|5
1656294960000|2022-06-27 01:56:00|57.78|57.08|57.79|57.09|57.81|57.11|57.78|57.08|7
1656294970000|2022-06-27 01:56:10|57.78|57.08|57.79|57.09|57.8|57.1|57.78|57.08|6
1656294980000|2022-06-27 01:56:20|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|2
1656294990000|2022-06-27 01:56:30|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|2
1656295000000|2022-06-27 01:56:40|57.78|57.08|57.8|57.1|57.81|57.11|57.78|57.08|6
1656295010000|2022-06-27 01:56:50|57.81|57.11|57.81|57.11|57.82|57.12|57.8|57.1|13
1656295020000|2022-06-27 01:57:00|57.79|57.09|57.81|57.11|57.81|57.11|57.79|57.09|9
1656295030000|2022-06-27 01:57:10|57.8|57.1|57.82|57.12|57.82|57.12|57.8|57.1|7
1656295040000|2022-06-27 01:57:20|57.81|57.11|57.81|57.11|57.82|57.12|57.81|57.11|3
1656295050000|2022-06-27 01:57:30|57.8|57.1|57.81|57.11|57.81|57.11|57.8|57.1|2
1656295060000|2022-06-27 01:57:40|57.8|57.1|57.81|57.11|57.81|57.11|57.8|57.1|12
1656295070000|2022-06-27 01:57:50|57.8|57.1|57.8|57.1|57.81|57.11|57.79|57.09|9
1656295080000|2022-06-27 01:58:00|57.79|57.09|57.79|57.09|57.8|57.1|57.77|57.07|8
1656295090000|2022-06-27 01:58:10|57.78|57.08|57.78|57.08|57.78|57.08|57.78|57.08|1
1656295100000|2022-06-27 01:58:20|57.79|57.09|57.79|57.09|57.79|57.09|57.78|57.08|3
1656295110000|2022-06-27 01:58:30|57.81|57.11|57.79|57.09|57.81|57.11|57.78|57.08|6
1656295120000|2022-06-27 01:58:40|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|2
1656295130000|2022-06-27 01:58:50|57.81|57.11|57.79|57.09|57.81|57.11|57.77|57.07|8
1656295170000|2022-06-27 01:59:30|57.8|57.1|57.79|57.09|57.8|57.1|57.79|57.09|2
1656295180000|2022-06-27 01:59:40|57.8|57.1|57.8|57.1|57.82|57.12|57.8|57.1|4
1656295190000|2022-06-27 01:59:50|57.81|57.11|57.81|57.11|57.81|57.11|57.8|57.1|7
1656295200000|2022-06-27 02:00:00|57.8|57.1|57.8|57.1|57.81|57.11|57.8|57.1|5
1656295210000|2022-06-27 02:00:10|57.81|57.11|57.81|57.11|57.81|57.11|57.8|57.1|3
1656295220000|2022-06-27 02:00:20|57.82|57.12|57.82|57.12|57.82|57.12|57.82|57.12|1
1656295230000|2022-06-27 02:00:30|57.81|57.11|57.82|57.12|57.82|57.12|57.8|57.1|10
1656295240000|2022-06-27 02:00:40|57.83|57.13|57.83|57.13|57.84|57.14|57.83|57.13|7
1656295250000|2022-06-27 02:00:50|57.84|57.14|57.84|57.14|57.84|57.14|57.83|57.13|5
1656295260000|2022-06-27 02:01:00|57.82|57.12|57.83|57.13|57.84|57.14|57.82|57.12|6
1656295270000|2022-06-27 02:01:10|57.84|57.14|57.83|57.13|57.84|57.14|57.83|57.13|4
1656295280000|2022-06-27 02:01:20|57.82|57.12|57.82|57.12|57.82|57.12|57.82|57.12|1
1656295290000|2022-06-27 02:01:30|57.81|57.11|57.82|57.12|57.82|57.12|57.81|57.11|2
1656295300000|2022-06-27 02:01:40|57.81|57.11|57.81|57.11|57.82|57.12|57.81|57.11|3
1656295310000|2022-06-27 02:01:50|57.8|57.1|57.82|57.12|57.82|57.12|57.8|57.1|3
1656295320000|2022-06-27 02:02:00|57.81|57.11|57.82|57.12|57.83|57.13|57.81|57.11|8
1656295330000|2022-06-27 02:02:10|57.83|57.13|57.82|57.12|57.83|57.13|57.81|57.11|9
1656295340000|2022-06-27 02:02:20|57.84|57.14|57.9|57.2|57.9|57.2|57.84|57.14|7
1656295350000|2022-06-27 02:02:30|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1656295360000|2022-06-27 02:02:40|57.9|57.2|57.89|57.19|57.9|57.2|57.89|57.19|4
1656295370000|2022-06-27 02:02:50|57.9|57.2|57.9|57.2|57.9|57.2|57.89|57.19|3
1656295380000|2022-06-27 02:03:00|57.91|57.21|57.89|57.19|57.91|57.21|57.89|57.19|3
1656295390000|2022-06-27 02:03:10|57.88|57.18|57.84|57.14|57.88|57.18|57.84|57.14|7
1656295400000|2022-06-27 02:03:20|57.85|57.15|57.85|57.15|57.86|57.16|57.85|57.15|5
1656295410000|2022-06-27 02:03:30|57.86|57.16|57.84|57.14|57.86|57.16|57.84|57.14|9
1656295420000|2022-06-27 02:03:40|57.85|57.15|57.83|57.13|57.85|57.15|57.82|57.12|6
1656295430000|2022-06-27 02:03:50|57.84|57.14|57.86|57.16|57.86|57.16|57.84|57.14|7
1656295440000|2022-06-27 02:04:00|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|2
1656295450000|2022-06-27 02:04:10|57.87|57.17|57.86|57.16|57.88|57.18|57.86|57.16|5
1656295460000|2022-06-27 02:04:20|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|10
1656295470000|2022-06-27 02:04:30|57.85|57.15|57.87|57.17|57.87|57.17|57.85|57.15|3
1656295480000|2022-06-27 02:04:40|57.88|57.18|57.89|57.19|57.89|57.19|57.88|57.18|2
1656295500000|2022-06-27 02:05:00|57.9|57.2|57.88|57.18|57.9|57.2|57.88|57.18|7
1656295510000|2022-06-27 02:05:10|57.89|57.19|57.89|57.19|57.9|57.2|57.88|57.18|8
1656295520000|2022-06-27 02:05:20|57.88|57.18|57.89|57.19|57.89|57.19|57.88|57.18|4
1656295530000|2022-06-27 02:05:30|57.88|57.18|57.89|57.19|57.89|57.19|57.87|57.17|8
1656295540000|2022-06-27 02:05:40|57.88|57.18|57.88|57.18|57.89|57.19|57.88|57.18|5
1656295550000|2022-06-27 02:05:50|57.89|57.19|57.9|57.2|57.9|57.2|57.88|57.18|6
1656295560000|2022-06-27 02:06:00|57.89|57.19|57.89|57.19|57.89|57.19|57.88|57.18|3
1656295570000|2022-06-27 02:06:10|57.9|57.2|57.9|57.2|57.9|57.2|57.9|57.2|1
1656295580000|2022-06-27 02:06:20|57.89|57.19|57.89|57.19|57.9|57.2|57.89|57.19|3
1656295590000|2022-06-27 02:06:30|57.9|57.2|57.9|57.2|57.91|57.21|57.89|57.19|5
1656295600000|2022-06-27 02:06:40|57.91|57.21|57.91|57.21|57.91|57.21|57.9|57.2|3
1656295610000|2022-06-27 02:06:50|57.9|57.2|57.91|57.21|57.91|57.21|57.9|57.2|4
1656295620000|2022-06-27 02:07:00|57.9|57.2|57.9|57.2|57.91|57.21|57.9|57.2|3
1656295630000|2022-06-27 02:07:10|57.91|57.21|57.96|57.26|57.96|57.26|57.9|57.2|11
1656295640000|2022-06-27 02:07:20|57.97|57.27|57.96|57.26|57.97|57.27|57.95|57.25|6
1656295650000|2022-06-27 02:07:30|57.95|57.25|57.95|57.25|57.95|57.25|57.95|57.25|1
1656295660000|2022-06-27 02:07:40|57.94|57.24|57.94|57.24|57.95|57.25|57.93|57.23|11
1656295670000|2022-06-27 02:07:50|57.95|57.25|57.95|57.25|57.95|57.25|57.94|57.24|5
1656295680000|2022-06-27 02:08:00|57.94|57.24|57.93|57.23|57.95|57.25|57.93|57.23|6
1656295690000|2022-06-27 02:08:10|57.94|57.24|57.93|57.23|57.94|57.24|57.93|57.23|2
1656295700000|2022-06-27 02:08:20|57.94|57.24|57.92|57.22|57.94|57.24|57.92|57.22|15
1656295710000|2022-06-27 02:08:30|57.93|57.23|57.93|57.23|57.93|57.23|57.92|57.22|3
1656295720000|2022-06-27 02:08:40|57.92|57.22|57.92|57.22|57.93|57.23|57.91|57.21|7
1656295730000|2022-06-27 02:08:50|57.91|57.21|57.92|57.22|57.92|57.22|57.91|57.21|6
1656295740000|2022-06-27 02:09:00|57.91|57.21|57.92|57.22|57.93|57.23|57.91|57.21|8
1656295750000|2022-06-27 02:09:10|57.91|57.21|57.91|57.21|57.92|57.22|57.91|57.21|7
1656295760000|2022-06-27 02:09:20|57.92|57.22|57.89|57.19|57.92|57.22|57.88|57.18|11
1656295770000|2022-06-27 02:09:30|57.9|57.2|57.9|57.2|57.9|57.2|57.88|57.18|5
1656295780000|2022-06-27 02:09:40|57.89|57.19|57.89|57.19|57.9|57.2|57.88|57.18|7
1656295800000|2022-06-27 02:10:00|57.87|57.17|57.91|57.21|57.91|57.21|57.87|57.17|5
1656295810000|2022-06-27 02:10:10|57.9|57.2|57.92|57.22|57.92|57.22|57.9|57.2|5
1656295820000|2022-06-27 02:10:20|57.93|57.23|57.92|57.22|57.93|57.23|57.92|57.22|4
1656295830000|2022-06-27 02:10:30|57.91|57.21|57.91|57.21|57.91|57.21|57.9|57.2|15
1656295840000|2022-06-27 02:10:40|57.9|57.2|57.9|57.2|57.94|57.24|57.9|57.2|9
1656295850000|2022-06-27 02:10:50|57.91|57.21|57.93|57.23|57.94|57.24|57.91|57.21|13
1656295860000|2022-06-27 02:11:00|57.92|57.22|57.9|57.2|57.92|57.22|57.9|57.2|5
1656295870000|2022-06-27 02:11:10|57.91|57.21|57.9|57.2|57.91|57.21|57.9|57.2|2
1656295880000|2022-06-27 02:11:20|57.91|57.21|57.91|57.21|57.92|57.22|57.91|57.21|5
1656295890000|2022-06-27 02:11:30|57.92|57.22|57.9|57.2|57.92|57.22|57.9|57.2|3
1656295900000|2022-06-27 02:11:40|57.91|57.21|57.91|57.21|57.92|57.22|57.91|57.21|3
1656295910000|2022-06-27 02:11:50|57.9|57.2|57.91|57.21|57.92|57.22|57.9|57.2|4
1656295920000|2022-06-27 02:12:00|57.92|57.22|57.91|57.21|57.92|57.22|57.9|57.2|7
1656295930000|2022-06-27 02:12:10|57.9|57.2|57.88|57.18|57.91|57.21|57.88|57.18|6
1656295940000|2022-06-27 02:12:20|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|4
1656295950000|2022-06-27 02:12:30|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1656295970000|2022-06-27 02:12:50|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656295980000|2022-06-27 02:13:00|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656295990000|2022-06-27 02:13:10|57.88|57.18|57.84|57.14|57.88|57.18|57.82|57.12|10
1656296000000|2022-06-27 02:13:20|57.85|57.15|57.85|57.15|57.85|57.15|57.84|57.14|3
1656296010000|2022-06-27 02:13:30|57.84|57.14|57.85|57.15|57.85|57.15|57.84|57.14|6
1656296020000|2022-06-27 02:13:40|57.84|57.14|57.84|57.14|57.85|57.15|57.84|57.14|3
1656296030000|2022-06-27 02:13:50|57.83|57.13|57.84|57.14|57.84|57.14|57.83|57.13|6
1656296040000|2022-06-27 02:14:00|57.83|57.13|57.83|57.13|57.83|57.13|57.83|57.13|1
1656296050000|2022-06-27 02:14:10|57.82|57.12|57.83|57.13|57.83|57.13|57.82|57.12|10
1656296060000|2022-06-27 02:14:20|57.82|57.12|57.83|57.13|57.83|57.13|57.82|57.12|2
1656296090000|2022-06-27 02:14:50|57.82|57.12|57.83|57.13|57.83|57.13|57.82|57.12|2
1656296100000|2022-06-27 02:15:00|57.84|57.14|57.84|57.14|57.84|57.14|57.84|57.14|1
1656296110000|2022-06-27 02:15:10|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1656296120000|2022-06-27 02:15:20|57.86|57.16|57.91|57.21|57.91|57.21|57.85|57.15|6
1656296130000|2022-06-27 02:15:30|57.92|57.22|57.92|57.22|57.92|57.22|57.9|57.2|5
1656296150000|2022-06-27 02:15:50|57.91|57.21|57.92|57.22|57.92|57.22|57.91|57.21|4
1656296160000|2022-06-27 02:16:00|57.93|57.23|57.93|57.23|57.93|57.23|57.92|57.22|5
1656296170000|2022-06-27 02:16:10|57.92|57.22|57.92|57.22|57.93|57.23|57.92|57.22|5
1656296180000|2022-06-27 02:16:20|57.93|57.23|57.93|57.23|57.93|57.23|57.93|57.23|1
1656296190000|2022-06-27 02:16:30|57.92|57.22|57.92|57.22|57.93|57.23|57.92|57.22|3
1656296200000|2022-06-27 02:16:40|57.91|57.21|57.88|57.18|57.91|57.21|57.88|57.18|5
1656296210000|2022-06-27 02:16:50|57.89|57.19|57.89|57.19|57.9|57.2|57.88|57.18|7
1656296220000|2022-06-27 02:17:00|57.9|57.2|57.9|57.2|57.9|57.2|57.89|57.19|5
1656296230000|2022-06-27 02:17:10|57.89|57.19|57.89|57.19|57.9|57.2|57.89|57.19|5
1656296240000|2022-06-27 02:17:20|57.9|57.2|57.89|57.19|57.91|57.21|57.89|57.19|6
1656296250000|2022-06-27 02:17:30|57.88|57.18|57.9|57.2|57.91|57.21|57.88|57.18|5
1656296260000|2022-06-27 02:17:40|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|2
1656296270000|2022-06-27 02:17:50|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|2
1656296320000|2022-06-27 02:18:40|57.88|57.18|57.88|57.18|57.89|57.19|57.88|57.18|3
1656296330000|2022-06-27 02:18:50|57.87|57.17|57.87|57.17|57.87|57.17|57.87|57.17|1
1656296340000|2022-06-27 02:19:00|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|4
1656296350000|2022-06-27 02:19:10|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1656296360000|2022-06-27 02:19:20|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|4
1656296370000|2022-06-27 02:19:30|57.89|57.19|57.87|57.17|57.89|57.19|57.87|57.17|7
1656296380000|2022-06-27 02:19:40|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656296410000|2022-06-27 02:20:10|57.88|57.18|57.88|57.18|57.89|57.19|57.87|57.17|5
1656296420000|2022-06-27 02:20:20|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|2
1656296430000|2022-06-27 02:20:30|57.91|57.21|57.91|57.21|57.91|57.21|57.91|57.21|1
1656296440000|2022-06-27 02:20:40|57.92|57.22|57.92|57.22|57.93|57.23|57.92|57.22|3
1656296450000|2022-06-27 02:20:50|57.91|57.21|57.92|57.22|57.92|57.22|57.91|57.21|4
1656296460000|2022-06-27 02:21:00|57.91|57.21|57.9|57.2|57.92|57.22|57.9|57.2|10
1656296470000|2022-06-27 02:21:10|57.89|57.19|57.88|57.18|57.9|57.2|57.88|57.18|6
1656296480000|2022-06-27 02:21:20|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|4
1656296490000|2022-06-27 02:21:30|57.87|57.17|57.9|57.2|57.9|57.2|57.86|57.16|8
1656296500000|2022-06-27 02:21:40|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1656296520000|2022-06-27 02:22:00|57.9|57.2|57.9|57.2|57.9|57.2|57.9|57.2|1
1656296540000|2022-06-27 02:22:20|57.91|57.21|57.91|57.21|57.91|57.21|57.91|57.21|1
1656296550000|2022-06-27 02:22:30|57.9|57.2|57.9|57.2|57.91|57.21|57.9|57.2|9
1656296580000|2022-06-27 02:23:00|57.91|57.21|57.9|57.2|57.91|57.21|57.9|57.2|4
1656296590000|2022-06-27 02:23:10|57.91|57.21|57.91|57.21|57.91|57.21|57.91|57.21|1
1656296620000|2022-06-27 02:23:40|57.92|57.22|57.91|57.21|57.92|57.22|57.91|57.21|2
1656296650000|2022-06-27 02:24:10|57.9|57.2|57.9|57.2|57.9|57.2|57.9|57.2|1
1656296660000|2022-06-27 02:24:20|57.91|57.21|57.92|57.22|57.92|57.22|57.91|57.21|2
1656296670000|2022-06-27 02:24:30|57.91|57.21|57.91|57.21|57.92|57.22|57.91|57.21|5
1656296680000|2022-06-27 02:24:40|57.9|57.2|57.91|57.21|57.91|57.21|57.9|57.2|4
1656296690000|2022-06-27 02:24:50|57.92|57.22|57.93|57.23|57.93|57.23|57.92|57.22|2
1656296700000|2022-06-27 02:25:00|57.94|57.24|57.92|57.22|57.94|57.24|57.92|57.22|5
1656296710000|2022-06-27 02:25:10|57.91|57.21|57.91|57.21|57.92|57.22|57.91|57.21|5
1656296730000|2022-06-27 02:25:30|57.92|57.22|57.91|57.21|57.92|57.22|57.91|57.21|2
1656296740000|2022-06-27 02:25:40|57.92|57.22|57.91|57.21|57.92|57.22|57.91|57.21|2
1656296750000|2022-06-27 02:25:50|57.9|57.2|57.9|57.2|57.9|57.2|57.9|57.2|1
1656296760000|2022-06-27 02:26:00|57.91|57.21|57.9|57.2|57.91|57.21|57.89|57.19|4
1656296770000|2022-06-27 02:26:10|57.89|57.19|57.87|57.17|57.89|57.19|57.86|57.16|8
1656296780000|2022-06-27 02:26:20|57.86|57.16|57.88|57.18|57.88|57.18|57.85|57.15|5
1656296790000|2022-06-27 02:26:30|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|2
1656296800000|2022-06-27 02:26:40|57.89|57.19|57.89|57.19|57.9|57.2|57.89|57.19|3
1656296810000|2022-06-27 02:26:50|57.88|57.18|57.88|57.18|57.89|57.19|57.87|57.17|9
1656296820000|2022-06-27 02:27:00|57.87|57.17|57.87|57.17|57.88|57.18|57.87|57.17|3
1656296870000|2022-06-27 02:27:50|57.86|57.16|57.87|57.17|57.87|57.17|57.86|57.16|4
1656296890000|2022-06-27 02:28:10|57.86|57.16|57.87|57.17|57.87|57.17|57.86|57.16|2
1656296900000|2022-06-27 02:28:20|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656296910000|2022-06-27 02:28:30|57.88|57.18|57.86|57.16|57.88|57.18|57.86|57.16|5
1656296920000|2022-06-27 02:28:40|57.87|57.17|57.87|57.17|57.87|57.17|57.87|57.17|1
1656296930000|2022-06-27 02:28:50|57.86|57.16|57.85|57.15|57.87|57.17|57.85|57.15|4
1656296940000|2022-06-27 02:29:00|57.86|57.16|57.86|57.16|57.86|57.16|57.86|57.16|1
1656296950000|2022-06-27 02:29:10|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1656296960000|2022-06-27 02:29:20|57.86|57.16|57.85|57.15|57.86|57.16|57.85|57.15|4
1656296970000|2022-06-27 02:29:30|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|3
1656296980000|2022-06-27 02:29:40|57.87|57.17|57.87|57.17|57.87|57.17|57.86|57.16|3
1656297000000|2022-06-27 02:30:00|57.86|57.16|57.87|57.17|57.88|57.18|57.86|57.16|4
1656297010000|2022-06-27 02:30:10|57.86|57.16|57.87|57.17|57.87|57.17|57.86|57.16|2
1656297020000|2022-06-27 02:30:20|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1656297040000|2022-06-27 02:30:40|57.87|57.17|57.9|57.2|57.9|57.2|57.87|57.17|4
1656297060000|2022-06-27 02:31:00|57.91|57.21|57.96|57.26|57.96|57.26|57.91|57.21|8
1656297070000|2022-06-27 02:31:10|57.95|57.25|58.09|57.39|58.09|57.39|57.95|57.25|19
1656297080000|2022-06-27 02:31:20|58.1|57.4|58.06|57.36|58.11|57.41|58.05|57.35|13
1656297090000|2022-06-27 02:31:30|58.05|57.35|58.04|57.34|58.05|57.35|58.02|57.32|6
1656297100000|2022-06-27 02:31:40|58.03|57.33|58.05|57.35|58.05|57.35|58.02|57.32|7
1656297110000|2022-06-27 02:31:50|58.06|57.36|58.07|57.37|58.07|57.37|58.05|57.35|8
1656297120000|2022-06-27 02:32:00|58.06|57.36|58.09|57.39|58.1|57.4|58.05|57.35|12
1656297130000|2022-06-27 02:32:10|58.1|57.4|58.17|57.47|58.19|57.49|58.1|57.4|20
1656297140000|2022-06-27 02:32:20|58.16|57.46|58.14|57.44|58.17|57.47|58.14|57.44|9
1656297150000|2022-06-27 02:32:30|58.15|57.45|58.15|57.45|58.15|57.45|58.13|57.43|9
1656297160000|2022-06-27 02:32:40|58.14|57.44|58.16|57.46|58.17|57.47|58.14|57.44|7
1656297170000|2022-06-27 02:32:50|58.17|57.47|58.17|57.47|58.2|57.5|58.16|57.46|14
1656297180000|2022-06-27 02:33:00|58.16|57.46|58.17|57.47|58.18|57.48|58.16|57.46|6
1656297190000|2022-06-27 02:33:10|58.16|57.46|58.18|57.48|58.18|57.48|58.16|57.46|11
1656297200000|2022-06-27 02:33:20|58.19|57.49|58.21|57.51|58.21|57.51|58.19|57.49|9
1656297210000|2022-06-27 02:33:30|58.2|57.5|58.21|57.51|58.21|57.51|58.2|57.5|4
1656297220000|2022-06-27 02:33:40|58.2|57.5|58.29|57.59|58.3|57.6|58.19|57.49|21
1656297230000|2022-06-27 02:33:50|58.32|57.62|58.37|57.67|58.37|57.67|58.32|57.62|6
1656297240000|2022-06-27 02:34:00|58.35|57.65|58.38|57.68|58.38|57.68|58.34|57.64|10
1656297250000|2022-06-27 02:34:10|58.39|57.69|58.4|57.7|58.42|57.72|58.39|57.69|10
1656297260000|2022-06-27 02:34:20|58.39|57.69|58.39|57.69|58.4|57.7|58.37|57.67|9
1656297270000|2022-06-27 02:34:30|58.41|57.71|58.4|57.7|58.44|57.74|58.4|57.7|8
1656297280000|2022-06-27 02:34:40|58.39|57.69|58.39|57.69|58.41|57.71|58.39|57.69|7
1656297290000|2022-06-27 02:34:50|58.38|57.68|58.35|57.65|58.39|57.69|58.35|57.65|7
1656297300000|2022-06-27 02:35:00|58.34|57.64|58.35|57.65|58.36|57.66|58.34|57.64|6
1656297310000|2022-06-27 02:35:10|58.36|57.66|58.4|57.7|58.4|57.7|58.35|57.65|11
1656297320000|2022-06-27 02:35:20|58.41|57.71|58.42|57.72|58.42|57.72|58.41|57.71|4
1656297330000|2022-06-27 02:35:30|58.41|57.71|58.41|57.71|58.41|57.71|58.4|57.7|5
1656297340000|2022-06-27 02:35:40|58.42|57.72|58.42|57.72|58.43|57.73|58.42|57.72|5
1656297350000|2022-06-27 02:35:50|58.43|57.73|58.41|57.71|58.43|57.73|58.41|57.71|7
1656297360000|2022-06-27 02:36:00|58.4|57.7|58.38|57.68|58.41|57.71|58.37|57.67|7
1656297370000|2022-06-27 02:36:10|58.37|57.67|58.36|57.66|58.38|57.68|58.36|57.66|6
1656297380000|2022-06-27 02:36:20|58.35|57.65|58.31|57.61|58.36|57.66|58.31|57.61|10
1656297390000|2022-06-27 02:36:30|58.32|57.62|58.32|57.62|58.33|57.63|58.32|57.62|3
1656297400000|2022-06-27 02:36:40|58.33|57.63|58.39|57.69|58.39|57.69|58.33|57.63|7
1656297410000|2022-06-27 02:36:50|58.4|57.7|58.4|57.7|58.4|57.7|58.39|57.69|3
1656297420000|2022-06-27 02:37:00|58.39|57.69|58.38|57.68|58.4|57.7|58.38|57.68|6
1656297430000|2022-06-27 02:37:10|58.37|57.67|58.39|57.69|58.4|57.7|58.37|57.67|11
1656297440000|2022-06-27 02:37:20|58.4|57.7|58.43|57.73|58.43|57.73|58.39|57.69|10
1656297460000|2022-06-27 02:37:40|58.42|57.72|58.44|57.74|58.44|57.74|58.42|57.72|7
1656297490000|2022-06-27 02:38:10|58.45|57.75|58.46|57.76|58.47|57.77|58.45|57.75|6
1656297500000|2022-06-27 02:38:20|58.45|57.75|58.47|57.77|58.47|57.77|58.45|57.75|5
1656297520000|2022-06-27 02:38:40|58.48|57.78|58.47|57.77|58.48|57.78|58.46|57.76|8
1656297530000|2022-06-27 02:38:50|58.48|57.78|58.48|57.78|58.48|57.78|58.47|57.77|13
1656297540000|2022-06-27 02:39:00|58.47|57.77|58.47|57.77|58.48|57.78|58.46|57.76|5
1656297560000|2022-06-27 02:39:20|58.48|57.78|58.49|57.79|58.49|57.79|58.47|57.77|4
1656297580000|2022-06-27 02:39:40|58.48|57.78|58.48|57.78|58.49|57.79|58.48|57.78|11
1656297590000|2022-06-27 02:39:50|58.49|57.79|58.48|57.78|58.5|57.8|58.48|57.78|10
1656297600000|2022-06-27 02:40:00|58.49|57.79|58.48|57.78|58.49|57.79|58.48|57.78|10
1656297610000|2022-06-27 02:40:10|58.49|57.79|58.47|57.77|58.49|57.79|58.47|57.77|7
1656297620000|2022-06-27 02:40:20|58.46|57.76|58.48|57.78|58.48|57.78|58.46|57.76|3
1656297630000|2022-06-27 02:40:30|58.49|57.79|58.49|57.79|58.49|57.79|58.48|57.78|9
1656297640000|2022-06-27 02:40:40|58.48|57.78|58.49|57.79|58.49|57.79|58.48|57.78|6
1656297650000|2022-06-27 02:40:50|58.5|57.8|58.49|57.79|58.5|57.8|58.49|57.79|2
1656297660000|2022-06-27 02:41:00|58.5|57.8|58.5|57.8|58.5|57.8|58.49|57.79|7
1656297670000|2022-06-27 02:41:10|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|4
1656297680000|2022-06-27 02:41:20|58.49|57.79|58.46|57.76|58.49|57.79|58.46|57.76|8
1656297690000|2022-06-27 02:41:30|58.45|57.75|58.43|57.73|58.46|57.76|58.43|57.73|11
1656297700000|2022-06-27 02:41:40|58.44|57.74|58.43|57.73|58.44|57.74|58.42|57.72|10
1656297710000|2022-06-27 02:41:50|58.42|57.72|58.42|57.72|58.43|57.73|58.42|57.72|11
1656297720000|2022-06-27 02:42:00|58.43|57.73|58.44|57.74|58.44|57.74|58.43|57.73|2
1656297730000|2022-06-27 02:42:10|58.45|57.75|58.45|57.75|58.45|57.75|58.45|57.75|1
1656297740000|2022-06-27 02:42:20|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|4
1656297750000|2022-06-27 02:42:30|58.44|57.74|58.46|57.76|58.46|57.76|58.44|57.74|3
1656297760000|2022-06-27 02:42:40|58.47|57.77|58.44|57.74|58.47|57.77|58.44|57.74|6
1656297770000|2022-06-27 02:42:50|58.43|57.73|58.44|57.74|58.44|57.74|58.43|57.73|4
1656297790000|2022-06-27 02:43:10|58.43|57.73|58.44|57.74|58.44|57.74|58.42|57.72|6
1656297800000|2022-06-27 02:43:20|58.45|57.75|58.45|57.75|58.46|57.76|58.45|57.75|3
1656297810000|2022-06-27 02:43:30|58.46|57.76|58.46|57.76|58.46|57.76|58.45|57.75|3
1656297820000|2022-06-27 02:43:40|58.45|57.75|58.44|57.74|58.45|57.75|58.44|57.74|2
1656297830000|2022-06-27 02:43:50|58.43|57.73|58.42|57.72|58.44|57.74|58.42|57.72|10
1656297840000|2022-06-27 02:44:00|58.43|57.73|58.43|57.73|58.44|57.74|58.42|57.72|7
1656297850000|2022-06-27 02:44:10|58.44|57.74|58.45|57.75|58.45|57.75|58.43|57.73|4
1656297860000|2022-06-27 02:44:20|58.44|57.74|58.44|57.74|58.44|57.74|58.44|57.74|1
1656297870000|2022-06-27 02:44:30|58.43|57.73|58.43|57.73|58.43|57.73|58.42|57.72|5
1656297880000|2022-06-27 02:44:40|58.42|57.72|58.43|57.73|58.43|57.73|58.42|57.72|2
1656297890000|2022-06-27 02:44:50|58.42|57.72|58.42|57.72|58.43|57.73|58.41|57.71|9
1656297900000|2022-06-27 02:45:00|58.41|57.71|58.44|57.74|58.44|57.74|58.41|57.71|4
1656297910000|2022-06-27 02:45:10|58.43|57.73|58.44|57.74|58.44|57.74|58.42|57.72|4
1656297920000|2022-06-27 02:45:20|58.45|57.75|58.44|57.74|58.45|57.75|58.44|57.74|10
1656297930000|2022-06-27 02:45:30|58.45|57.75|58.44|57.74|58.45|57.75|58.43|57.73|6
1656297940000|2022-06-27 02:45:40|58.45|57.75|58.46|57.76|58.47|57.77|58.44|57.74|12
1656297950000|2022-06-27 02:45:50|58.47|57.77|58.48|57.78|58.5|57.8|58.46|57.76|8
1656297960000|2022-06-27 02:46:00|58.49|57.79|58.48|57.78|58.49|57.79|58.48|57.78|2
1656297970000|2022-06-27 02:46:10|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|2
1656297980000|2022-06-27 02:46:20|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|15
1656297990000|2022-06-27 02:46:30|58.48|57.78|58.48|57.78|58.48|57.78|58.47|57.77|13
1656298000000|2022-06-27 02:46:40|58.49|57.79|58.51|57.81|58.51|57.81|58.49|57.79|11
1656298010000|2022-06-27 02:46:50|58.5|57.8|58.46|57.76|58.5|57.8|58.46|57.76|16
1656298020000|2022-06-27 02:47:00|58.47|57.77|58.46|57.76|58.47|57.77|58.46|57.76|8
1656298030000|2022-06-27 02:47:10|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|3
1656298040000|2022-06-27 02:47:20|58.46|57.76|58.46|57.76|58.46|57.76|58.45|57.75|3
1656298050000|2022-06-27 02:47:30|58.45|57.75|58.45|57.75|58.46|57.76|58.45|57.75|13
1656298060000|2022-06-27 02:47:40|58.46|57.76|58.45|57.75|58.46|57.76|58.45|57.75|14
1656298070000|2022-06-27 02:47:50|58.44|57.74|58.45|57.75|58.46|57.76|58.44|57.74|4
1656298080000|2022-06-27 02:48:00|58.44|57.74|58.41|57.71|58.44|57.74|58.41|57.71|10
1656298090000|2022-06-27 02:48:10|58.4|57.7|58.38|57.68|58.4|57.7|58.38|57.68|3
1656298100000|2022-06-27 02:48:20|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|4
1656298110000|2022-06-27 02:48:30|58.34|57.64|58.34|57.64|58.34|57.64|58.34|57.64|1
1656298120000|2022-06-27 02:48:40|58.33|57.63|58.35|57.65|58.36|57.66|58.33|57.63|9
1656298130000|2022-06-27 02:48:50|58.36|57.66|58.35|57.65|58.36|57.66|58.34|57.64|4
1656298140000|2022-06-27 02:49:00|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|10
1656298150000|2022-06-27 02:49:10|58.34|57.64|58.34|57.64|58.35|57.65|58.34|57.64|3
1656298160000|2022-06-27 02:49:20|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|10
1656298170000|2022-06-27 02:49:30|58.35|57.65|58.33|57.63|58.35|57.65|58.33|57.63|3
1656298190000|2022-06-27 02:49:50|58.32|57.62|58.32|57.62|58.32|57.62|58.32|57.62|1
1656298200000|2022-06-27 02:50:00|58.31|57.61|58.3|57.6|58.31|57.61|58.3|57.6|14
1656298210000|2022-06-27 02:50:10|58.31|57.61|58.3|57.6|58.31|57.61|58.3|57.6|2
1656298220000|2022-06-27 02:50:20|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|2
1656298230000|2022-06-27 02:50:30|58.29|57.59|58.29|57.59|58.3|57.6|58.29|57.59|5
1656298260000|2022-06-27 02:51:00|58.3|57.6|58.29|57.59|58.3|57.6|58.29|57.59|2
1656298270000|2022-06-27 02:51:10|58.3|57.6|58.31|57.61|58.32|57.62|58.29|57.59|8
1656298290000|2022-06-27 02:51:30|58.32|57.62|58.32|57.62|58.32|57.62|58.31|57.61|9
1656298300000|2022-06-27 02:51:40|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|2
1656298310000|2022-06-27 02:51:50|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|18
1656298320000|2022-06-27 02:52:00|58.31|57.61|58.3|57.6|58.32|57.62|58.29|57.59|12
1656298330000|2022-06-27 02:52:10|58.29|57.59|58.28|57.58|58.3|57.6|58.27|57.57|6
1656298340000|2022-06-27 02:52:20|58.27|57.57|58.26|57.56|58.28|57.58|58.26|57.56|10
1656298350000|2022-06-27 02:52:30|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|16
1656298360000|2022-06-27 02:52:40|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|14
1656298370000|2022-06-27 02:52:50|58.27|57.57|58.27|57.57|58.27|57.57|58.26|57.56|7
1656298380000|2022-06-27 02:53:00|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|2
1656298400000|2022-06-27 02:53:20|58.26|57.56|58.26|57.56|58.26|57.56|58.26|57.56|1
1656298410000|2022-06-27 02:53:30|58.25|57.55|58.26|57.56|58.26|57.56|58.25|57.55|2
1656298430000|2022-06-27 02:53:50|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|2
1656298440000|2022-06-27 02:54:00|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|6
1656298480000|2022-06-27 02:54:40|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|4
1656298490000|2022-06-27 02:54:50|58.25|57.55|58.25|57.55|58.25|57.55|58.25|57.55|1
1656298510000|2022-06-27 02:55:10|58.24|57.54|58.23|57.53|58.24|57.54|58.23|57.53|4
1656298520000|2022-06-27 02:55:20|58.24|57.54|58.26|57.56|58.26|57.56|58.24|57.54|5
1656298540000|2022-06-27 02:55:40|58.25|57.55|58.25|57.55|58.25|57.55|58.25|57.55|1
1656298550000|2022-06-27 02:55:50|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|3
1656298560000|2022-06-27 02:56:00|58.23|57.53|58.23|57.53|58.23|57.53|58.22|57.52|5
1656298570000|2022-06-27 02:56:10|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|2
1656298580000|2022-06-27 02:56:20|58.26|57.56|58.24|57.54|58.26|57.56|58.24|57.54|3
1656298590000|2022-06-27 02:56:30|58.25|57.55|58.24|57.54|58.25|57.55|58.24|57.54|2
1656298600000|2022-06-27 02:56:40|58.25|57.55|58.21|57.51|58.25|57.55|58.21|57.51|9
1656298610000|2022-06-27 02:56:50|58.2|57.5|58.21|57.51|58.21|57.51|58.2|57.5|2
1656298620000|2022-06-27 02:57:00|58.2|57.5|58.22|57.52|58.22|57.52|58.19|57.49|5
1656298630000|2022-06-27 02:57:10|58.23|57.53|58.23|57.53|58.24|57.54|58.23|57.53|3
1656298640000|2022-06-27 02:57:20|58.24|57.54|58.22|57.52|58.24|57.54|58.22|57.52|3
1656298650000|2022-06-27 02:57:30|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|4
1656298670000|2022-06-27 02:57:50|58.23|57.53|58.23|57.53|58.23|57.53|58.22|57.52|3
1656298680000|2022-06-27 02:58:00|58.22|57.52|58.23|57.53|58.23|57.53|58.22|57.52|2
1656298700000|2022-06-27 02:58:20|58.24|57.54|58.23|57.53|58.25|57.55|58.23|57.53|4
1656298710000|2022-06-27 02:58:30|58.24|57.54|58.23|57.53|58.24|57.54|58.23|57.53|8
1656298740000|2022-06-27 02:59:00|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656298750000|2022-06-27 02:59:10|58.23|57.53|58.23|57.53|58.23|57.53|58.22|57.52|3
1656298760000|2022-06-27 02:59:20|58.22|57.52|58.24|57.54|58.24|57.54|58.22|57.52|5
1656298770000|2022-06-27 02:59:30|58.25|57.55|58.24|57.54|58.25|57.55|58.23|57.53|6
1656298790000|2022-06-27 02:59:50|58.23|57.53|58.23|57.53|58.24|57.54|58.23|57.53|3
1656298800000|2022-06-27 03:00:00|58.24|57.54|58.24|57.54|58.24|57.54|58.23|57.53|3
1656298810000|2022-06-27 03:00:10|58.25|57.55|58.22|57.52|58.25|57.55|58.22|57.52|4
1656298820000|2022-06-27 03:00:20|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|2
1656298830000|2022-06-27 03:00:30|58.23|57.53|58.25|57.55|58.25|57.55|58.23|57.53|3
1656298840000|2022-06-27 03:00:40|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|3
1656298870000|2022-06-27 03:01:10|58.23|57.53|58.23|57.53|58.24|57.54|58.23|57.53|3
1656298880000|2022-06-27 03:01:20|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656298890000|2022-06-27 03:01:30|58.23|57.53|58.23|57.53|58.23|57.53|58.22|57.52|5
1656298920000|2022-06-27 03:02:00|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|2
1656298930000|2022-06-27 03:02:10|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656298940000|2022-06-27 03:02:20|58.23|57.53|58.23|57.53|58.23|57.53|58.23|57.53|1
1656298950000|2022-06-27 03:02:30|58.22|57.52|58.2|57.5|58.23|57.53|58.2|57.5|5
1656298960000|2022-06-27 03:02:40|58.19|57.49|58.17|57.47|58.19|57.49|58.17|57.47|3
1656298970000|2022-06-27 03:02:50|58.18|57.48|58.22|57.52|58.22|57.52|58.18|57.48|9
1656298980000|2022-06-27 03:03:00|58.21|57.51|58.21|57.51|58.22|57.52|58.21|57.51|13
1656298990000|2022-06-27 03:03:10|58.22|57.52|58.22|57.52|58.22|57.52|58.22|57.52|1
1656299000000|2022-06-27 03:03:20|58.21|57.51|58.19|57.49|58.21|57.51|58.19|57.49|3
1656299010000|2022-06-27 03:03:30|58.2|57.5|58.21|57.51|58.21|57.51|58.2|57.5|2
1656299020000|2022-06-27 03:03:40|58.2|57.5|58.2|57.5|58.21|57.51|58.2|57.5|7
1656299040000|2022-06-27 03:04:00|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|4
1656299050000|2022-06-27 03:04:10|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|2
1656299070000|2022-06-27 03:04:30|58.23|57.53|58.25|57.55|58.25|57.55|58.23|57.53|3
1656299080000|2022-06-27 03:04:40|58.26|57.56|58.27|57.57|58.28|57.58|58.26|57.56|6
1656299100000|2022-06-27 03:05:00|58.26|57.56|58.26|57.56|58.27|57.57|58.26|57.56|3
1656299110000|2022-06-27 03:05:10|58.27|57.57|58.27|57.57|58.27|57.57|58.26|57.56|3
1656299120000|2022-06-27 03:05:20|58.26|57.56|58.27|57.57|58.28|57.58|58.26|57.56|4
1656299140000|2022-06-27 03:05:40|58.26|57.56|58.26|57.56|58.26|57.56|58.26|57.56|1
1656299160000|2022-06-27 03:06:00|58.25|57.55|58.24|57.54|58.25|57.55|58.24|57.54|4
1656299170000|2022-06-27 03:06:10|58.25|57.55|58.25|57.55|58.25|57.55|58.24|57.54|5
1656299180000|2022-06-27 03:06:20|58.24|57.54|58.23|57.53|58.24|57.54|58.23|57.53|4
1656299230000|2022-06-27 03:07:10|58.22|57.52|58.23|57.53|58.23|57.53|58.22|57.52|2
1656299240000|2022-06-27 03:07:20|58.22|57.52|58.22|57.52|58.22|57.52|58.22|57.52|1
1656299250000|2022-06-27 03:07:30|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|2
1656299260000|2022-06-27 03:07:40|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|2
1656299270000|2022-06-27 03:07:50|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|6
1656299290000|2022-06-27 03:08:10|58.21|57.51|58.2|57.5|58.21|57.51|58.19|57.49|6
1656299300000|2022-06-27 03:08:20|58.21|57.51|58.21|57.51|58.21|57.51|58.21|57.51|1
1656299310000|2022-06-27 03:08:30|58.22|57.52|58.21|57.51|58.22|57.52|58.21|57.51|4
1656299320000|2022-06-27 03:08:40|58.2|57.5|58.16|57.46|58.2|57.5|58.16|57.46|10
1656299330000|2022-06-27 03:08:50|58.17|57.47|58.16|57.46|58.17|57.47|58.16|57.46|6
1656299340000|2022-06-27 03:09:00|58.17|57.47|58.15|57.45|58.17|57.47|58.14|57.44|7
1656299350000|2022-06-27 03:09:10|58.16|57.46|58.17|57.47|58.17|57.47|58.16|57.46|2
1656299370000|2022-06-27 03:09:30|58.18|57.48|58.18|57.48|58.18|57.48|58.18|57.48|1
1656299390000|2022-06-27 03:09:50|58.19|57.49|58.19|57.49|58.19|57.49|58.19|57.49|1
1656299400000|2022-06-27 03:10:00|58.18|57.48|58.19|57.49|58.19|57.49|58.18|57.48|4
1656299410000|2022-06-27 03:10:10|58.2|57.5|58.19|57.49|58.2|57.5|58.19|57.49|4
1656299420000|2022-06-27 03:10:20|58.2|57.5|58.2|57.5|58.2|57.5|58.19|57.49|5
1656299430000|2022-06-27 03:10:30|58.19|57.49|58.18|57.48|58.19|57.49|58.18|57.48|2
1656299440000|2022-06-27 03:10:40|58.19|57.49|58.18|57.48|58.19|57.49|58.18|57.48|4
1656299450000|2022-06-27 03:10:50|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656299460000|2022-06-27 03:11:00|58.16|57.46|58.16|57.46|58.16|57.46|58.16|57.46|1
1656299470000|2022-06-27 03:11:10|58.17|57.47|58.15|57.45|58.17|57.47|58.15|57.45|5
1656299480000|2022-06-27 03:11:20|58.16|57.46|58.15|57.45|58.16|57.46|58.15|57.45|4
1656299490000|2022-06-27 03:11:30|58.16|57.46|58.16|57.46|58.16|57.46|58.15|57.45|3
1656299510000|2022-06-27 03:11:50|58.15|57.45|58.15|57.45|58.16|57.46|58.15|57.45|3
1656299530000|2022-06-27 03:12:10|58.16|57.46|58.15|57.45|58.16|57.46|58.15|57.45|18
1656299540000|2022-06-27 03:12:20|58.16|57.46|58.16|57.46|58.16|57.46|58.15|57.45|7
1656299550000|2022-06-27 03:12:30|58.15|57.45|58.15|57.45|58.15|57.45|58.15|57.45|1
1656299560000|2022-06-27 03:12:40|58.14|57.44|58.2|57.5|58.2|57.5|58.14|57.44|7
1656299570000|2022-06-27 03:12:50|58.19|57.49|58.19|57.49|58.21|57.51|58.19|57.49|7
1656299580000|2022-06-27 03:13:00|58.2|57.5|58.25|57.55|58.26|57.56|58.19|57.49|11
1656299590000|2022-06-27 03:13:10|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|5
1656299600000|2022-06-27 03:13:20|58.23|57.53|58.23|57.53|58.24|57.54|58.22|57.52|9
1656299610000|2022-06-27 03:13:30|58.22|57.52|58.24|57.54|58.24|57.54|58.22|57.52|5
1656299620000|2022-06-27 03:13:40|58.23|57.53|58.25|57.55|58.25|57.55|58.23|57.53|11
1656299630000|2022-06-27 03:13:50|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|16
1656299640000|2022-06-27 03:14:00|58.24|57.54|58.26|57.56|58.26|57.56|58.23|57.53|9
1656299650000|2022-06-27 03:14:10|58.27|57.57|58.33|57.63|58.33|57.63|58.27|57.57|7
1656299660000|2022-06-27 03:14:20|58.34|57.64|58.35|57.65|58.38|57.68|58.34|57.64|14
1656299670000|2022-06-27 03:14:30|58.34|57.64|58.33|57.63|58.35|57.65|58.33|57.63|10
1656299680000|2022-06-27 03:14:40|58.32|57.62|58.32|57.62|58.33|57.63|58.31|57.61|7
1656299690000|2022-06-27 03:14:50|58.31|57.61|58.31|57.61|58.32|57.62|58.31|57.61|3
1656299700000|2022-06-27 03:15:00|58.32|57.62|58.32|57.62|58.33|57.63|58.32|57.62|3
1656299710000|2022-06-27 03:15:10|58.31|57.61|58.29|57.59|58.32|57.62|58.29|57.59|9
1656299720000|2022-06-27 03:15:20|58.3|57.6|58.31|57.61|58.31|57.61|58.28|57.58|11
1656299730000|2022-06-27 03:15:30|58.32|57.62|58.32|57.62|58.32|57.62|58.32|57.62|1
1656299740000|2022-06-27 03:15:40|58.31|57.61|58.29|57.59|58.31|57.61|58.29|57.59|13
1656299750000|2022-06-27 03:15:50|58.28|57.58|58.27|57.57|58.29|57.59|58.27|57.57|10
1656299770000|2022-06-27 03:16:10|58.28|57.58|58.28|57.58|58.28|57.58|58.27|57.57|5
1656299780000|2022-06-27 03:16:20|58.29|57.59|58.29|57.59|58.3|57.6|58.29|57.59|7
1656299790000|2022-06-27 03:16:30|58.28|57.58|58.28|57.58|58.28|57.58|58.27|57.57|3
1656299800000|2022-06-27 03:16:40|58.27|57.57|58.28|57.58|58.28|57.58|58.27|57.57|6
1656299810000|2022-06-27 03:16:50|58.27|57.57|58.25|57.55|58.28|57.58|58.25|57.55|9
1656299820000|2022-06-27 03:17:00|58.24|57.54|58.25|57.55|58.25|57.55|58.23|57.53|4
1656299830000|2022-06-27 03:17:10|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656299840000|2022-06-27 03:17:20|58.25|57.55|58.24|57.54|58.25|57.55|58.24|57.54|2
1656299850000|2022-06-27 03:17:30|58.25|57.55|58.25|57.55|58.25|57.55|58.25|57.55|1
1656299880000|2022-06-27 03:18:00|58.26|57.56|58.26|57.56|58.26|57.56|58.26|57.56|1
1656299890000|2022-06-27 03:18:10|58.25|57.55|58.25|57.55|58.25|57.55|58.25|57.55|1
1656299900000|2022-06-27 03:18:20|58.26|57.56|58.26|57.56|58.26|57.56|58.26|57.56|1
1656299910000|2022-06-27 03:18:30|58.25|57.55|58.31|57.61|58.32|57.62|58.25|57.55|10
1656299920000|2022-06-27 03:18:40|58.32|57.62|58.31|57.61|58.33|57.63|58.3|57.6|9
1656299930000|2022-06-27 03:18:50|58.3|57.6|58.3|57.6|58.3|57.6|58.29|57.59|9
1656299940000|2022-06-27 03:19:00|58.29|57.59|58.29|57.59|58.29|57.59|58.29|57.59|1
1656299950000|2022-06-27 03:19:10|58.3|57.6|58.29|57.59|58.3|57.6|58.28|57.58|6
1656299970000|2022-06-27 03:19:30|58.28|57.58|58.25|57.55|58.28|57.58|58.25|57.55|3
1656299980000|2022-06-27 03:19:40|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|2
1656299990000|2022-06-27 03:19:50|58.26|57.56|58.23|57.53|58.26|57.56|58.23|57.53|5
1656300000000|2022-06-27 03:20:00|58.22|57.52|58.22|57.52|58.23|57.53|58.22|57.52|7
1656300010000|2022-06-27 03:20:10|58.21|57.51|58.21|57.51|58.22|57.52|58.21|57.51|5
1656300020000|2022-06-27 03:20:20|58.22|57.52|58.22|57.52|58.23|57.53|58.22|57.52|5
1656300030000|2022-06-27 03:20:30|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|4
1656300040000|2022-06-27 03:20:40|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|2
1656300050000|2022-06-27 03:20:50|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|7
1656300060000|2022-06-27 03:21:00|58.25|57.55|58.25|57.55|58.25|57.55|58.24|57.54|3
1656300070000|2022-06-27 03:21:10|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656300080000|2022-06-27 03:21:20|58.23|57.53|58.21|57.51|58.24|57.54|58.21|57.51|14
1656300090000|2022-06-27 03:21:30|58.22|57.52|58.16|57.46|58.22|57.52|58.16|57.46|11
1656300100000|2022-06-27 03:21:40|58.17|57.47|58.17|57.47|58.19|57.49|58.16|57.46|11
1656300110000|2022-06-27 03:21:50|58.18|57.48|58.18|57.48|58.19|57.49|58.18|57.48|3
1656300120000|2022-06-27 03:22:00|58.19|57.49|58.15|57.45|58.19|57.49|58.15|57.45|4
1656300130000|2022-06-27 03:22:10|58.16|57.46|58.17|57.47|58.17|57.47|58.16|57.46|4
1656300150000|2022-06-27 03:22:30|58.16|57.46|58.17|57.47|58.17|57.47|58.16|57.46|8
1656300160000|2022-06-27 03:22:40|58.18|57.48|58.18|57.48|58.18|57.48|58.18|57.48|1
1656300180000|2022-06-27 03:23:00|58.19|57.49|58.18|57.48|58.19|57.49|58.18|57.48|2
1656300190000|2022-06-27 03:23:10|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656300210000|2022-06-27 03:23:30|58.16|57.46|58.15|57.45|58.17|57.47|58.15|57.45|6
1656300220000|2022-06-27 03:23:40|58.14|57.44|58.13|57.43|58.15|57.45|58.13|57.43|10
1656300230000|2022-06-27 03:23:50|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|2
1656300250000|2022-06-27 03:24:10|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1656300270000|2022-06-27 03:24:30|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|8
1656300280000|2022-06-27 03:24:40|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|6
1656300290000|2022-06-27 03:24:50|58.13|57.43|58.13|57.43|58.14|57.44|58.13|57.43|19
1656300300000|2022-06-27 03:25:00|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|6
1656300310000|2022-06-27 03:25:10|58.14|57.44|58.14|57.44|58.14|57.44|58.13|57.43|3
1656300330000|2022-06-27 03:25:30|58.13|57.43|58.14|57.44|58.14|57.44|58.11|57.41|7
1656300340000|2022-06-27 03:25:40|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|2
1656300350000|2022-06-27 03:25:50|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|7
1656300360000|2022-06-27 03:26:00|58.14|57.44|58.13|57.43|58.15|57.45|58.13|57.43|10
1656300370000|2022-06-27 03:26:10|58.14|57.44|58.12|57.42|58.14|57.44|58.12|57.42|5
1656300380000|2022-06-27 03:26:20|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|2
1656300390000|2022-06-27 03:26:30|58.15|57.45|58.14|57.44|58.15|57.45|58.13|57.43|4
1656300410000|2022-06-27 03:26:50|58.13|57.43|58.13|57.43|58.13|57.43|58.13|57.43|1
1656300420000|2022-06-27 03:27:00|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1656300450000|2022-06-27 03:27:30|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|4
1656300460000|2022-06-27 03:27:40|58.15|57.45|58.15|57.45|58.15|57.45|58.15|57.45|1
1656300470000|2022-06-27 03:27:50|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|6
1656300480000|2022-06-27 03:28:00|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|6
1656300490000|2022-06-27 03:28:10|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|5
1656300500000|2022-06-27 03:28:20|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656300510000|2022-06-27 03:28:30|58.16|57.46|58.16|57.46|58.16|57.46|58.15|57.45|5
1656300520000|2022-06-27 03:28:40|58.15|57.45|58.14|57.44|58.16|57.46|58.14|57.44|10
1656300530000|2022-06-27 03:28:50|58.15|57.45|58.12|57.42|58.15|57.45|58.12|57.42|6
1656300550000|2022-06-27 03:29:10|58.11|57.41|58.07|57.37|58.11|57.41|58.07|57.37|5
1656300560000|2022-06-27 03:29:20|58.08|57.38|58.07|57.37|58.09|57.39|58.06|57.36|7
1656300570000|2022-06-27 03:29:30|58.08|57.38|58.05|57.35|58.08|57.38|58.04|57.34|5
1656300580000|2022-06-27 03:29:40|58.04|57.34|58.05|57.35|58.06|57.36|58.03|57.33|8
1656300590000|2022-06-27 03:29:50|58.06|57.36|58.06|57.36|58.07|57.37|58.05|57.35|7
1656300600000|2022-06-27 03:30:00|58.05|57.35|58.05|57.35|58.06|57.36|58.05|57.35|3
1656300610000|2022-06-27 03:30:10|58.06|57.36|58.07|57.37|58.07|57.37|58.05|57.35|10
1656300620000|2022-06-27 03:30:20|58.06|57.36|58.1|57.4|58.1|57.4|58.06|57.36|9
1656300630000|2022-06-27 03:30:30|58.11|57.41|58.12|57.42|58.12|57.42|58.11|57.41|6
1656300640000|2022-06-27 03:30:40|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|2
1656300650000|2022-06-27 03:30:50|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|2
1656300660000|2022-06-27 03:31:00|58.11|57.41|58.1|57.4|58.12|57.42|58.1|57.4|6
1656300670000|2022-06-27 03:31:10|58.09|57.39|58.09|57.39|58.1|57.4|58.09|57.39|3
1656300680000|2022-06-27 03:31:20|58.1|57.4|58.1|57.4|58.1|57.4|58.09|57.39|9
1656300690000|2022-06-27 03:31:30|58.09|57.39|58.11|57.41|58.11|57.41|58.09|57.39|5
1656300720000|2022-06-27 03:32:00|58.1|57.4|58.1|57.4|58.11|57.41|58.1|57.4|3
1656300730000|2022-06-27 03:32:10|58.11|57.41|58.11|57.41|58.11|57.41|58.1|57.4|13
1656300740000|2022-06-27 03:32:20|58.1|57.4|58.11|57.41|58.11|57.41|58.1|57.4|4
1656300750000|2022-06-27 03:32:30|58.1|57.4|58.11|57.41|58.12|57.42|58.1|57.4|6
1656300760000|2022-06-27 03:32:40|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|2
1656300770000|2022-06-27 03:32:50|58.12|57.42|58.12|57.42|58.12|57.42|58.11|57.41|15
1656300780000|2022-06-27 03:33:00|58.11|57.41|58.13|57.43|58.13|57.43|58.11|57.41|9
1656300790000|2022-06-27 03:33:10|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|2
1656300800000|2022-06-27 03:33:20|58.12|57.42|58.13|57.43|58.13|57.43|58.12|57.42|4
1656300810000|2022-06-27 03:33:30|58.12|57.42|58.12|57.42|58.13|57.43|58.12|57.42|3
1656300820000|2022-06-27 03:33:40|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|2
1656300830000|2022-06-27 03:33:50|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|2
1656300840000|2022-06-27 03:34:00|58.11|57.41|58.1|57.4|58.12|57.42|58.1|57.4|9
1656300850000|2022-06-27 03:34:10|58.11|57.41|58.1|57.4|58.11|57.41|58.1|57.4|6
1656300860000|2022-06-27 03:34:20|58.11|57.41|58.09|57.39|58.11|57.41|58.09|57.39|5
1656300870000|2022-06-27 03:34:30|58.1|57.4|58.09|57.39|58.1|57.4|58.09|57.39|14
1656300880000|2022-06-27 03:34:40|58.1|57.4|58.1|57.4|58.1|57.4|58.09|57.39|9
1656300900000|2022-06-27 03:35:00|58.11|57.41|58.11|57.41|58.11|57.41|58.1|57.4|7
1656300910000|2022-06-27 03:35:10|58.1|57.4|58.11|57.41|58.11|57.41|58.1|57.4|8
1656300920000|2022-06-27 03:35:20|58.1|57.4|58.1|57.4|58.11|57.41|58.1|57.4|3
1656300930000|2022-06-27 03:35:30|58.11|57.41|58.11|57.41|58.11|57.41|58.1|57.4|3
1656300940000|2022-06-27 03:35:40|58.1|57.4|58.1|57.4|58.1|57.4|58.1|57.4|1
1656300950000|2022-06-27 03:35:50|58.11|57.41|58.11|57.41|58.11|57.41|58.1|57.4|3
1656300960000|2022-06-27 03:36:00|58.1|57.4|58.11|57.41|58.11|57.41|58.1|57.4|16
1656300980000|2022-06-27 03:36:20|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656301020000|2022-06-27 03:37:00|58.13|57.43|58.13|57.43|58.13|57.43|58.13|57.43|1
1656301030000|2022-06-27 03:37:10|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656301050000|2022-06-27 03:37:30|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656301070000|2022-06-27 03:37:50|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|2
1656301140000|2022-06-27 03:39:00|58.1|57.4|58.1|57.4|58.1|57.4|58.1|57.4|1
1656301150000|2022-06-27 03:39:10|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656301180000|2022-06-27 03:39:40|58.1|57.4|58.11|57.41|58.11|57.41|58.1|57.4|2
1656301220000|2022-06-27 03:40:20|58.12|57.42|58.13|57.43|58.13|57.43|58.12|57.42|4
1656301240000|2022-06-27 03:40:40|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|2
1656301250000|2022-06-27 03:40:50|58.14|57.44|58.14|57.44|58.15|57.45|58.14|57.44|5
1656301260000|2022-06-27 03:41:00|58.15|57.45|58.13|57.43|58.15|57.45|58.13|57.43|11
1656301270000|2022-06-27 03:41:10|58.12|57.42|58.12|57.42|58.12|57.42|58.11|57.41|7
1656301280000|2022-06-27 03:41:20|58.11|57.41|58.12|57.42|58.12|57.42|58.11|57.41|4
1656301290000|2022-06-27 03:41:30|58.11|57.41|58.11|57.41|58.12|57.42|58.11|57.41|7
1656301300000|2022-06-27 03:41:40|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656301310000|2022-06-27 03:41:50|58.11|57.41|58.14|57.44|58.14|57.44|58.11|57.41|12
1656301320000|2022-06-27 03:42:00|58.13|57.43|58.12|57.42|58.14|57.44|58.12|57.42|7
1656301340000|2022-06-27 03:42:20|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|2
1656301360000|2022-06-27 03:42:40|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|4
1656301370000|2022-06-27 03:42:50|58.13|57.43|58.11|57.41|58.15|57.45|58.11|57.41|10
1656301380000|2022-06-27 03:43:00|58.1|57.4|58.06|57.36|58.1|57.4|58.05|57.35|9
1656301390000|2022-06-27 03:43:10|58.05|57.35|58.05|57.35|58.06|57.36|58.05|57.35|3
1656301420000|2022-06-27 03:43:40|58.06|57.36|58.05|57.35|58.06|57.36|58.05|57.35|4
1656301430000|2022-06-27 03:43:50|58.04|57.34|58.05|57.35|58.05|57.35|58.04|57.34|2
1656301440000|2022-06-27 03:44:00|58.04|57.34|58.05|57.35|58.05|57.35|58.04|57.34|6
1656301460000|2022-06-27 03:44:20|58.04|57.34|58.06|57.36|58.06|57.36|58.04|57.34|3
1656301480000|2022-06-27 03:44:40|58.07|57.37|58.07|57.37|58.07|57.37|58.07|57.37|1
1656301500000|2022-06-27 03:45:00|58.06|57.36|58.07|57.37|58.07|57.37|58.06|57.36|2
1656301510000|2022-06-27 03:45:10|58.08|57.38|58.1|57.4|58.1|57.4|58.08|57.38|3
1656301520000|2022-06-27 03:45:20|58.11|57.41|58.1|57.4|58.11|57.41|58.09|57.39|4
1656301530000|2022-06-27 03:45:30|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656301540000|2022-06-27 03:45:40|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656301560000|2022-06-27 03:46:00|58.11|57.41|58.1|57.4|58.11|57.41|58.09|57.39|4
1656301570000|2022-06-27 03:46:10|58.09|57.39|58.09|57.39|58.1|57.4|58.09|57.39|5
1656301580000|2022-06-27 03:46:20|58.1|57.4|58.09|57.39|58.1|57.4|58.09|57.39|4
1656301590000|2022-06-27 03:46:30|58.1|57.4|58.1|57.4|58.1|57.4|58.1|57.4|1
1656301600000|2022-06-27 03:46:40|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656301610000|2022-06-27 03:46:50|58.1|57.4|58.07|57.37|58.11|57.41|58.07|57.37|7
1656301620000|2022-06-27 03:47:00|58.08|57.38|58.08|57.38|58.08|57.38|58.07|57.37|11
1656301630000|2022-06-27 03:47:10|58.07|57.37|58.07|57.37|58.08|57.38|58.07|57.37|5
1656301640000|2022-06-27 03:47:20|58.06|57.36|58.06|57.36|58.06|57.36|58.06|57.36|1
1656301650000|2022-06-27 03:47:30|58.05|57.35|58.03|57.33|58.05|57.35|58.03|57.33|5
1656301660000|2022-06-27 03:47:40|58.02|57.32|58.03|57.33|58.03|57.33|58.02|57.32|4
1656301670000|2022-06-27 03:47:50|58.02|57.32|58.07|57.37|58.07|57.37|58.02|57.32|5
1656301680000|2022-06-27 03:48:00|58.08|57.38|58.06|57.36|58.08|57.38|58.06|57.36|5
1656301690000|2022-06-27 03:48:10|58.07|57.37|58.07|57.37|58.07|57.37|58.06|57.36|3
1656301700000|2022-06-27 03:48:20|58.06|57.36|58.05|57.35|58.06|57.36|58.05|57.35|2
1656301740000|2022-06-27 03:49:00|58.04|57.34|58.02|57.32|58.04|57.34|58.02|57.32|2
1656301750000|2022-06-27 03:49:10|58.03|57.33|58.04|57.34|58.04|57.34|58.03|57.33|2
1656301810000|2022-06-27 03:50:10|58.03|57.33|58.04|57.34|58.04|57.34|58.03|57.33|4
1656301820000|2022-06-27 03:50:20|58.03|57.33|58.02|57.32|58.04|57.34|58.02|57.32|6
1656301830000|2022-06-27 03:50:30|58.03|57.33|58.03|57.33|58.03|57.33|58.02|57.32|5
1656301840000|2022-06-27 03:50:40|58.02|57.32|58.02|57.32|58.03|57.33|58.02|57.32|9
1656301860000|2022-06-27 03:51:00|58.03|57.33|58.03|57.33|58.04|57.34|58.03|57.33|3
1656301870000|2022-06-27 03:51:10|58.04|57.34|58.04|57.34|58.04|57.34|58.03|57.33|5
1656301880000|2022-06-27 03:51:20|58.03|57.33|58.04|57.34|58.04|57.34|58.03|57.33|10
1656301890000|2022-06-27 03:51:30|58.05|57.35|58.1|57.4|58.1|57.4|58.05|57.35|5
1656301900000|2022-06-27 03:51:40|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656301910000|2022-06-27 03:51:50|58.1|57.4|58.11|57.41|58.11|57.41|58.1|57.4|2
1656301920000|2022-06-27 03:52:00|58.09|57.39|58.12|57.42|58.12|57.42|58.09|57.39|8
1656301930000|2022-06-27 03:52:10|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656301940000|2022-06-27 03:52:20|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|6
1656301960000|2022-06-27 03:52:40|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|4
1656301970000|2022-06-27 03:52:50|58.12|57.42|58.1|57.4|58.12|57.42|58.1|57.4|13
1656301980000|2022-06-27 03:53:00|58.11|57.41|58.1|57.4|58.11|57.41|58.1|57.4|10
1656301990000|2022-06-27 03:53:10|58.11|57.41|58.1|57.4|58.11|57.41|58.09|57.39|6
1656302020000|2022-06-27 03:53:40|58.09|57.39|58.1|57.4|58.1|57.4|58.08|57.38|6
1656302030000|2022-06-27 03:53:50|58.11|57.41|58.11|57.41|58.12|57.42|58.11|57.41|7
1656302040000|2022-06-27 03:54:00|58.12|57.42|58.12|57.42|58.12|57.42|58.11|57.41|3
1656302050000|2022-06-27 03:54:10|58.11|57.41|58.11|57.41|58.12|57.42|58.11|57.41|7
1656302060000|2022-06-27 03:54:20|58.12|57.42|58.13|57.43|58.13|57.43|58.11|57.41|8
1656302070000|2022-06-27 03:54:30|58.12|57.42|58.11|57.41|58.14|57.44|58.11|57.41|13
1656302090000|2022-06-27 03:54:50|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|4
1656302100000|2022-06-27 03:55:00|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|2
1656302110000|2022-06-27 03:55:10|58.12|57.42|58.12|57.42|58.13|57.43|58.12|57.42|7
1656302120000|2022-06-27 03:55:20|58.13|57.43|58.13|57.43|58.13|57.43|58.12|57.42|7
1656302130000|2022-06-27 03:55:30|58.12|57.42|58.13|57.43|58.14|57.44|58.12|57.42|12
1656302140000|2022-06-27 03:55:40|58.14|57.44|58.15|57.45|58.15|57.45|58.13|57.43|4
1656302150000|2022-06-27 03:55:50|58.14|57.44|58.19|57.49|58.19|57.49|58.14|57.44|7
1656302160000|2022-06-27 03:56:00|58.18|57.48|58.19|57.49|58.2|57.5|58.18|57.48|6
1656302180000|2022-06-27 03:56:20|58.2|57.5|58.21|57.51|58.21|57.51|58.2|57.5|14
1656302190000|2022-06-27 03:56:30|58.2|57.5|58.2|57.5|58.21|57.51|58.2|57.5|5
1656302200000|2022-06-27 03:56:40|58.21|57.51|58.21|57.51|58.21|57.51|58.2|57.5|5
1656302210000|2022-06-27 03:56:50|58.22|57.52|58.22|57.52|58.22|57.52|58.21|57.51|5
1656302250000|2022-06-27 03:57:30|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|4
1656302260000|2022-06-27 03:57:40|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|2
1656302270000|2022-06-27 03:57:50|58.2|57.5|58.18|57.48|58.2|57.5|58.18|57.48|4
1656302280000|2022-06-27 03:58:00|58.19|57.49|58.19|57.49|58.19|57.49|58.18|57.48|3
1656302290000|2022-06-27 03:58:10|58.18|57.48|58.18|57.48|58.18|57.48|58.18|57.48|1
1656302320000|2022-06-27 03:58:40|58.19|57.49|58.19|57.49|58.19|57.49|58.18|57.48|3
1656302340000|2022-06-27 03:59:00|58.18|57.48|58.19|57.49|58.19|57.49|58.18|57.48|4
1656302350000|2022-06-27 03:59:10|58.18|57.48|58.18|57.48|58.19|57.49|58.18|57.48|13
1656302370000|2022-06-27 03:59:30|58.19|57.49|58.17|57.47|58.19|57.49|58.17|57.47|5
1656302380000|2022-06-27 03:59:40|58.16|57.46|58.17|57.47|58.17|57.47|58.16|57.46|12
1656302390000|2022-06-27 03:59:50|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|9
1656302400000|2022-06-27 04:00:00|58.17|57.47|58.17|57.47|58.17|57.47|58.16|57.46|9
1656302420000|2022-06-27 04:00:20|58.18|57.48|58.19|57.49|58.19|57.49|58.18|57.48|4
1656302430000|2022-06-27 04:00:30|58.18|57.48|58.17|57.47|58.19|57.49|58.17|57.47|4
1656302440000|2022-06-27 04:00:40|58.18|57.48|58.17|57.47|58.18|57.48|58.17|57.47|2
1656302450000|2022-06-27 04:00:50|58.16|57.46|58.16|57.46|58.17|57.47|58.15|57.45|11
1656302460000|2022-06-27 04:01:00|58.15|57.45|58.15|57.45|58.16|57.46|58.15|57.45|11
1656302490000|2022-06-27 04:01:30|58.16|57.46|58.12|57.42|58.16|57.46|58.11|57.41|7
1656302500000|2022-06-27 04:01:40|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656302510000|2022-06-27 04:01:50|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|6
1656302520000|2022-06-27 04:02:00|58.1|57.4|58.11|57.41|58.12|57.42|58.1|57.4|4
1656302530000|2022-06-27 04:02:10|58.1|57.4|58.15|57.45|58.15|57.45|58.1|57.4|12
1656302540000|2022-06-27 04:02:20|58.14|57.44|58.14|57.44|58.15|57.45|58.14|57.44|7
1656302550000|2022-06-27 04:02:30|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|4
1656302560000|2022-06-27 04:02:40|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|5
1656302570000|2022-06-27 04:02:50|58.14|57.44|58.16|57.46|58.16|57.46|58.14|57.44|3
1656302580000|2022-06-27 04:03:00|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|2
1656302590000|2022-06-27 04:03:10|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|4
1656302600000|2022-06-27 04:03:20|58.16|57.46|58.14|57.44|58.16|57.46|58.14|57.44|3
1656302610000|2022-06-27 04:03:30|58.13|57.43|58.13|57.43|58.13|57.43|58.11|57.41|8
1656302620000|2022-06-27 04:03:40|58.12|57.42|58.1|57.4|58.12|57.42|58.1|57.4|7
1656302630000|2022-06-27 04:03:50|58.11|57.41|58.1|57.4|58.11|57.41|58.09|57.39|6
1656302640000|2022-06-27 04:04:00|58.11|57.41|58.13|57.43|58.13|57.43|58.11|57.41|3
1656302660000|2022-06-27 04:04:20|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|2
1656302670000|2022-06-27 04:04:30|58.1|57.4|58.09|57.39|58.1|57.4|58.08|57.38|5
1656302680000|2022-06-27 04:04:40|58.1|57.4|58.1|57.4|58.1|57.4|58.1|57.4|1
1656302690000|2022-06-27 04:04:50|58.09|57.39|58.09|57.39|58.1|57.4|58.09|57.39|9
1656302700000|2022-06-27 04:05:00|58.08|57.38|58.08|57.38|58.09|57.39|58.08|57.38|5
1656302710000|2022-06-27 04:05:10|58.09|57.39|58.1|57.4|58.1|57.4|58.08|57.38|5
1656302720000|2022-06-27 04:05:20|58.09|57.39|58.09|57.39|58.09|57.39|58.09|57.39|1
1656302730000|2022-06-27 04:05:30|58.1|57.4|58.09|57.39|58.11|57.41|58.09|57.39|6
1656302740000|2022-06-27 04:05:40|58.11|57.41|58.08|57.38|58.11|57.41|58.08|57.38|5
1656302750000|2022-06-27 04:05:50|58.09|57.39|58.08|57.38|58.09|57.39|58.08|57.38|10
1656302760000|2022-06-27 04:06:00|58.09|57.39|58.09|57.39|58.1|57.4|58.08|57.38|7
1656302770000|2022-06-27 04:06:10|58.08|57.38|58.09|57.39|58.1|57.4|58.08|57.38|4
1656302780000|2022-06-27 04:06:20|58.1|57.4|58.09|57.39|58.1|57.4|58.09|57.39|2
1656302790000|2022-06-27 04:06:30|58.1|57.4|58.09|57.39|58.1|57.4|58.09|57.39|4
1656302800000|2022-06-27 04:06:40|58.1|57.4|58.1|57.4|58.1|57.4|58.1|57.4|1
1656302810000|2022-06-27 04:06:50|58.09|57.39|58.09|57.39|58.09|57.39|58.08|57.38|3
1656302820000|2022-06-27 04:07:00|58.1|57.4|58.09|57.39|58.1|57.4|58.09|57.39|2
1656302840000|2022-06-27 04:07:20|58.1|57.4|58.1|57.4|58.1|57.4|58.1|57.4|1
1656302850000|2022-06-27 04:07:30|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656302860000|2022-06-27 04:07:40|58.12|57.42|58.12|57.42|58.12|57.42|58.11|57.41|3
1656302870000|2022-06-27 04:07:50|58.11|57.41|58.1|57.4|58.11|57.41|58.1|57.4|12
1656302880000|2022-06-27 04:08:00|58.09|57.39|58.09|57.39|58.09|57.39|58.09|57.39|1
1656302900000|2022-06-27 04:08:20|58.1|57.4|58.1|57.4|58.1|57.4|58.1|57.4|1
1656302910000|2022-06-27 04:08:30|58.11|57.41|58.12|57.42|58.14|57.44|58.11|57.41|6
1656302930000|2022-06-27 04:08:50|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|2
1656302940000|2022-06-27 04:09:00|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656302950000|2022-06-27 04:09:10|58.12|57.42|58.13|57.43|58.13|57.43|58.11|57.41|4
1656302960000|2022-06-27 04:09:20|58.12|57.42|58.12|57.42|58.13|57.43|58.12|57.42|3
1656302970000|2022-06-27 04:09:30|58.13|57.43|58.13|57.43|58.13|57.43|58.13|57.43|1
1656302990000|2022-06-27 04:09:50|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656303030000|2022-06-27 04:10:30|58.13|57.43|58.13|57.43|58.13|57.43|58.13|57.43|1
1656303050000|2022-06-27 04:10:50|58.14|57.44|58.14|57.44|58.14|57.44|58.14|57.44|1
1656303060000|2022-06-27 04:11:00|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|2
1656303080000|2022-06-27 04:11:20|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|6
1656303090000|2022-06-27 04:11:30|58.13|57.43|58.15|57.45|58.15|57.45|58.13|57.43|7
1656303100000|2022-06-27 04:11:40|58.14|57.44|58.14|57.44|58.15|57.45|58.14|57.44|3
1656303110000|2022-06-27 04:11:50|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|4
1656303120000|2022-06-27 04:12:00|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|4
1656303130000|2022-06-27 04:12:10|58.15|57.45|58.17|57.47|58.18|57.48|58.15|57.45|4
1656303140000|2022-06-27 04:12:20|58.18|57.48|58.17|57.47|58.18|57.48|58.17|57.47|8
1656303150000|2022-06-27 04:12:30|58.18|57.48|58.17|57.47|58.18|57.48|58.17|57.47|4
1656303160000|2022-06-27 04:12:40|58.18|57.48|58.16|57.46|58.18|57.48|58.15|57.45|8
1656303170000|2022-06-27 04:12:50|58.15|57.45|58.16|57.46|58.16|57.46|58.15|57.45|6
1656303180000|2022-06-27 04:13:00|58.17|57.47|58.16|57.46|58.17|57.47|58.15|57.45|4
1656303200000|2022-06-27 04:13:20|58.17|57.47|58.17|57.47|58.17|57.47|58.16|57.46|3
1656303210000|2022-06-27 04:13:30|58.18|57.48|58.18|57.48|58.19|57.49|58.18|57.48|3
1656303260000|2022-06-27 04:14:20|58.19|57.49|58.19|57.49|58.19|57.49|58.19|57.49|1
1656303270000|2022-06-27 04:14:30|58.2|57.5|58.19|57.49|58.2|57.5|58.19|57.49|2
1656303280000|2022-06-27 04:14:40|58.2|57.5|58.21|57.51|58.21|57.51|58.2|57.5|2
1656303300000|2022-06-27 04:15:00|58.2|57.5|58.16|57.46|58.21|57.51|58.16|57.46|9
1656303310000|2022-06-27 04:15:10|58.15|57.45|58.13|57.43|58.15|57.45|58.13|57.43|5
1656303320000|2022-06-27 04:15:20|58.14|57.44|58.11|57.41|58.14|57.44|58.11|57.41|11
1656303330000|2022-06-27 04:15:30|58.12|57.42|58.11|57.41|58.12|57.42|58.11|57.41|6
1656303340000|2022-06-27 04:15:40|58.12|57.42|58.13|57.43|58.14|57.44|58.12|57.42|6
1656303350000|2022-06-27 04:15:50|58.12|57.42|58.13|57.43|58.13|57.43|58.12|57.42|8
1656303360000|2022-06-27 04:16:00|58.12|57.42|58.11|57.41|58.13|57.43|58.11|57.41|6
1656303370000|2022-06-27 04:16:10|58.12|57.42|58.1|57.4|58.12|57.42|58.09|57.39|7
1656303380000|2022-06-27 04:16:20|58.11|57.41|58.1|57.4|58.11|57.41|58.1|57.4|16
1656303390000|2022-06-27 04:16:30|58.11|57.41|58.1|57.4|58.11|57.41|58.1|57.4|20
1656303400000|2022-06-27 04:16:40|58.11|57.41|58.12|57.42|58.12|57.42|58.09|57.39|14
1656303410000|2022-06-27 04:16:50|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|2
1656303420000|2022-06-27 04:17:00|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|2
1656303430000|2022-06-27 04:17:10|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|2
1656303440000|2022-06-27 04:17:20|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|13
1656303450000|2022-06-27 04:17:30|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|2
1656303460000|2022-06-27 04:17:40|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|4
1656303470000|2022-06-27 04:17:50|58.14|57.44|58.14|57.44|58.14|57.44|58.13|57.43|5
1656303480000|2022-06-27 04:18:00|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|6
1656303490000|2022-06-27 04:18:10|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|2
1656303500000|2022-06-27 04:18:20|58.15|57.45|58.15|57.45|58.15|57.45|58.15|57.45|1
1656303510000|2022-06-27 04:18:30|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|4
1656303520000|2022-06-27 04:18:40|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|2
1656303530000|2022-06-27 04:18:50|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|4
1656303550000|2022-06-27 04:19:10|58.16|57.46|58.19|57.49|58.19|57.49|58.16|57.46|8
1656303560000|2022-06-27 04:19:20|58.18|57.48|58.26|57.56|58.26|57.56|58.18|57.48|7
1656303570000|2022-06-27 04:19:30|58.25|57.55|58.23|57.53|58.25|57.55|58.22|57.52|11
1656303580000|2022-06-27 04:19:40|58.24|57.54|58.23|57.53|58.25|57.55|58.23|57.53|5
1656303590000|2022-06-27 04:19:50|58.22|57.52|58.21|57.51|58.23|57.53|58.2|57.5|8
1656303600000|2022-06-27 04:20:00|58.2|57.5|58.22|57.52|58.23|57.53|58.2|57.5|5
1656303610000|2022-06-27 04:20:10|58.21|57.51|58.21|57.51|58.22|57.52|58.21|57.51|3
1656303620000|2022-06-27 04:20:20|58.22|57.52|58.2|57.5|58.22|57.52|58.19|57.49|13
1656303630000|2022-06-27 04:20:30|58.19|57.49|58.2|57.5|58.21|57.51|58.19|57.49|16
1656303640000|2022-06-27 04:20:40|58.19|57.49|58.19|57.49|58.19|57.49|58.18|57.48|3
1656303650000|2022-06-27 04:20:50|58.18|57.48|58.18|57.48|58.18|57.48|58.17|57.47|3
1656303660000|2022-06-27 04:21:00|58.17|57.47|58.2|57.5|58.21|57.51|58.17|57.47|9
1656303670000|2022-06-27 04:21:10|58.21|57.51|58.31|57.61|58.32|57.62|58.21|57.51|22
1656303680000|2022-06-27 04:21:20|58.32|57.62|58.35|57.65|58.37|57.67|58.32|57.62|7
1656303690000|2022-06-27 04:21:30|58.34|57.64|58.35|57.65|58.38|57.68|58.34|57.64|11
1656303700000|2022-06-27 04:21:40|58.37|57.67|58.44|57.74|58.46|57.76|58.37|57.67|22
1656303710000|2022-06-27 04:21:50|58.45|57.75|58.44|57.74|58.46|57.76|58.4|57.7|18
1656303720000|2022-06-27 04:22:00|58.43|57.73|58.43|57.73|58.46|57.76|58.43|57.73|14
1656303730000|2022-06-27 04:22:10|58.42|57.72|58.43|57.73|58.44|57.74|58.41|57.71|14
1656303740000|2022-06-27 04:22:20|58.42|57.72|58.39|57.69|58.42|57.72|58.38|57.68|12
1656303750000|2022-06-27 04:22:30|58.38|57.68|58.39|57.69|58.4|57.7|58.37|57.67|11
1656303760000|2022-06-27 04:22:40|58.38|57.68|58.38|57.68|58.4|57.7|58.38|57.68|7
1656303770000|2022-06-27 04:22:50|58.37|57.67|58.39|57.69|58.39|57.69|58.37|57.67|11
1656303780000|2022-06-27 04:23:00|58.4|57.7|58.4|57.7|58.4|57.7|58.38|57.68|4
1656303790000|2022-06-27 04:23:10|58.39|57.69|58.38|57.68|58.39|57.69|58.37|57.67|10
1656303800000|2022-06-27 04:23:20|58.37|57.67|58.34|57.64|58.38|57.68|58.34|57.64|4
1656303810000|2022-06-27 04:23:30|58.33|57.63|58.33|57.63|58.33|57.63|58.32|57.62|7
1656303820000|2022-06-27 04:23:40|58.32|57.62|58.36|57.66|58.36|57.66|58.31|57.61|11
1656303830000|2022-06-27 04:23:50|58.38|57.68|58.45|57.75|58.45|57.75|58.38|57.68|10
1656303840000|2022-06-27 04:24:00|58.46|57.76|58.45|57.75|58.46|57.76|58.45|57.75|2
1656303850000|2022-06-27 04:24:10|58.44|57.74|58.43|57.73|58.45|57.75|58.43|57.73|8
1656303860000|2022-06-27 04:24:20|58.42|57.72|58.42|57.72|58.45|57.75|58.41|57.71|10
1656303870000|2022-06-27 04:24:30|58.41|57.71|58.42|57.72|58.42|57.72|58.41|57.71|2
1656303880000|2022-06-27 04:24:40|58.41|57.71|58.43|57.73|58.43|57.73|58.41|57.71|9
1656303890000|2022-06-27 04:24:50|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|2
1656303900000|2022-06-27 04:25:00|58.44|57.74|58.44|57.74|58.45|57.75|58.43|57.73|8
1656303910000|2022-06-27 04:25:10|58.45|57.75|58.43|57.73|58.45|57.75|58.43|57.73|5
1656303920000|2022-06-27 04:25:20|58.44|57.74|58.42|57.72|58.44|57.74|58.42|57.72|10
1656303930000|2022-06-27 04:25:30|58.43|57.73|58.43|57.73|58.43|57.73|58.41|57.71|12
1656303940000|2022-06-27 04:25:40|58.42|57.72|58.42|57.72|58.43|57.73|58.42|57.72|3
1656303950000|2022-06-27 04:25:50|58.43|57.73|58.42|57.72|58.43|57.73|58.42|57.72|6
1656303960000|2022-06-27 04:26:00|58.41|57.71|58.39|57.69|58.41|57.71|58.39|57.69|9
1656303970000|2022-06-27 04:26:10|58.37|57.67|58.29|57.59|58.38|57.68|58.28|57.58|12
1656303980000|2022-06-27 04:26:20|58.28|57.58|58.3|57.6|58.31|57.61|58.28|57.58|9
1656303990000|2022-06-27 04:26:30|58.31|57.61|58.29|57.59|58.31|57.61|58.29|57.59|9
1656304000000|2022-06-27 04:26:40|58.3|57.6|58.3|57.6|58.32|57.62|58.3|57.6|15
1656304010000|2022-06-27 04:26:50|58.31|57.61|58.31|57.61|58.31|57.61|58.3|57.6|3
1656304020000|2022-06-27 04:27:00|58.32|57.62|58.32|57.62|58.32|57.62|58.32|57.62|1
1656304030000|2022-06-27 04:27:10|58.31|57.61|58.31|57.61|58.31|57.61|58.31|57.61|1
1656304040000|2022-06-27 04:27:20|58.32|57.62|58.3|57.6|58.32|57.62|58.3|57.6|9
1656304050000|2022-06-27 04:27:30|58.31|57.61|58.28|57.58|58.31|57.61|58.28|57.58|8
1656304060000|2022-06-27 04:27:40|58.29|57.59|58.29|57.59|58.29|57.59|58.28|57.58|5
1656304080000|2022-06-27 04:28:00|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|2
1656304090000|2022-06-27 04:28:10|58.28|57.58|58.28|57.58|58.29|57.59|58.28|57.58|5
1656304100000|2022-06-27 04:28:20|58.29|57.59|58.28|57.58|58.29|57.59|58.27|57.57|4
1656304110000|2022-06-27 04:28:30|58.27|57.57|58.29|57.59|58.29|57.59|58.27|57.57|3
1656304120000|2022-06-27 04:28:40|58.28|57.58|58.3|57.6|58.3|57.6|58.28|57.58|9
1656304130000|2022-06-27 04:28:50|58.31|57.61|58.29|57.59|58.31|57.61|58.29|57.59|5
1656304140000|2022-06-27 04:29:00|58.3|57.6|58.28|57.58|58.3|57.6|58.28|57.58|3
1656304150000|2022-06-27 04:29:10|58.29|57.59|58.28|57.58|58.29|57.59|58.28|57.58|4
1656304170000|2022-06-27 04:29:30|58.27|57.57|58.27|57.57|58.28|57.58|58.27|57.57|7
1656304180000|2022-06-27 04:29:40|58.28|57.58|58.28|57.58|58.28|57.58|58.27|57.57|5
1656304190000|2022-06-27 04:29:50|58.27|57.57|58.25|57.55|58.27|57.57|58.25|57.55|7
1656304200000|2022-06-27 04:30:00|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|2
1656304220000|2022-06-27 04:30:20|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|4
1656304230000|2022-06-27 04:30:30|58.28|57.58|58.27|57.57|58.28|57.58|58.27|57.57|4
1656304240000|2022-06-27 04:30:40|58.28|57.58|58.28|57.58|58.28|57.58|58.27|57.57|7
1656304260000|2022-06-27 04:31:00|58.27|57.57|58.28|57.58|58.28|57.58|58.27|57.57|6
1656304270000|2022-06-27 04:31:10|58.29|57.59|58.3|57.6|58.3|57.6|58.28|57.58|6
1656304290000|2022-06-27 04:31:30|58.31|57.61|58.3|57.6|58.31|57.61|58.3|57.6|2
1656304310000|2022-06-27 04:31:50|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|2
1656304330000|2022-06-27 04:32:10|58.31|57.61|58.31|57.61|58.32|57.62|58.3|57.6|5
1656304340000|2022-06-27 04:32:20|58.3|57.6|58.3|57.6|58.31|57.61|58.3|57.6|5
1656304350000|2022-06-27 04:32:30|58.31|57.61|58.3|57.6|58.31|57.61|58.3|57.6|2
1656304370000|2022-06-27 04:32:50|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|4
1656304380000|2022-06-27 04:33:00|58.33|57.63|58.32|57.62|58.33|57.63|58.32|57.62|4
1656304390000|2022-06-27 04:33:10|58.31|57.61|58.31|57.61|58.32|57.62|58.31|57.61|3
1656304400000|2022-06-27 04:33:20|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|2
1656304410000|2022-06-27 04:33:30|58.29|57.59|58.31|57.61|58.33|57.63|58.29|57.59|6
1656304420000|2022-06-27 04:33:40|58.3|57.6|58.32|57.62|58.32|57.62|58.3|57.6|5
1656304430000|2022-06-27 04:33:50|58.31|57.61|58.33|57.63|58.33|57.63|58.31|57.61|3
1656304440000|2022-06-27 04:34:00|58.32|57.62|58.34|57.64|58.34|57.64|58.32|57.62|3
1656304450000|2022-06-27 04:34:10|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656304470000|2022-06-27 04:34:30|58.34|57.64|58.32|57.62|58.34|57.64|58.31|57.61|4
1656304490000|2022-06-27 04:34:50|58.33|57.63|58.32|57.62|58.34|57.64|58.32|57.62|4
1656304500000|2022-06-27 04:35:00|58.33|57.63|58.33|57.63|58.33|57.63|58.3|57.6|6
1656304510000|2022-06-27 04:35:10|58.32|57.62|58.3|57.6|58.32|57.62|58.3|57.6|3
1656304520000|2022-06-27 04:35:20|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|4
1656304530000|2022-06-27 04:35:30|58.31|57.61|58.31|57.61|58.32|57.62|58.31|57.61|5
1656304540000|2022-06-27 04:35:40|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|2
1656304550000|2022-06-27 04:35:50|58.32|57.62|58.32|57.62|58.33|57.63|58.32|57.62|3
1656304560000|2022-06-27 04:36:00|58.33|57.63|58.32|57.62|58.33|57.63|58.32|57.62|4
1656304570000|2022-06-27 04:36:10|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656304580000|2022-06-27 04:36:20|58.32|57.62|58.33|57.63|58.33|57.63|58.32|57.62|2
1656304590000|2022-06-27 04:36:30|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|4
1656304600000|2022-06-27 04:36:40|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656304610000|2022-06-27 04:36:50|58.32|57.62|58.33|57.63|58.34|57.64|58.32|57.62|4
1656304630000|2022-06-27 04:37:10|58.32|57.62|58.33|57.63|58.33|57.63|58.32|57.62|2
1656304640000|2022-06-27 04:37:20|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656304660000|2022-06-27 04:37:40|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656304670000|2022-06-27 04:37:50|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656304680000|2022-06-27 04:38:00|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|4
1656304690000|2022-06-27 04:38:10|58.37|57.67|58.35|57.65|58.37|57.67|58.35|57.65|3
1656304700000|2022-06-27 04:38:20|58.34|57.64|58.35|57.65|58.35|57.65|58.32|57.62|5
1656304710000|2022-06-27 04:38:30|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|4
1656304720000|2022-06-27 04:38:40|58.34|57.64|58.33|57.63|58.35|57.65|58.33|57.63|4
1656304730000|2022-06-27 04:38:50|58.34|57.64|58.34|57.64|58.34|57.64|58.33|57.63|3
1656304740000|2022-06-27 04:39:00|58.33|57.63|58.34|57.64|58.35|57.65|58.33|57.63|4
1656304750000|2022-06-27 04:39:10|58.35|57.65|58.41|57.71|58.41|57.71|58.35|57.65|8
1656304760000|2022-06-27 04:39:20|58.43|57.73|58.44|57.74|58.44|57.74|58.43|57.73|14
1656304770000|2022-06-27 04:39:30|58.43|57.73|58.45|57.75|58.45|57.75|58.43|57.73|10
1656304780000|2022-06-27 04:39:40|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|8
1656304790000|2022-06-27 04:39:50|58.44|57.74|58.46|57.76|58.47|57.77|58.44|57.74|9
1656304800000|2022-06-27 04:40:00|58.45|57.75|58.45|57.75|58.46|57.76|58.45|57.75|5
1656304810000|2022-06-27 04:40:10|58.44|57.74|58.41|57.71|58.44|57.74|58.41|57.71|13
1656304820000|2022-06-27 04:40:20|58.42|57.72|58.4|57.7|58.42|57.72|58.39|57.69|7
1656304830000|2022-06-27 04:40:30|58.41|57.71|58.41|57.71|58.41|57.71|58.4|57.7|3
1656304840000|2022-06-27 04:40:40|58.42|57.72|58.44|57.74|58.44|57.74|58.4|57.7|13
1656304850000|2022-06-27 04:40:50|58.45|57.75|58.43|57.73|58.45|57.75|58.43|57.73|11
1656304860000|2022-06-27 04:41:00|58.44|57.74|58.45|57.75|58.45|57.75|58.43|57.73|6
1656304870000|2022-06-27 04:41:10|58.44|57.74|58.45|57.75|58.45|57.75|58.43|57.73|7
1656304880000|2022-06-27 04:41:20|58.44|57.74|58.42|57.72|58.44|57.74|58.42|57.72|15
1656304890000|2022-06-27 04:41:30|58.43|57.73|58.41|57.71|58.44|57.74|58.41|57.71|10
1656304900000|2022-06-27 04:41:40|58.42|57.72|58.43|57.73|58.43|57.73|58.41|57.71|10
1656304910000|2022-06-27 04:41:50|58.42|57.72|58.45|57.75|58.45|57.75|58.42|57.72|4
1656304920000|2022-06-27 04:42:00|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|8
1656304930000|2022-06-27 04:42:10|58.44|57.74|58.44|57.74|58.44|57.74|58.43|57.73|3
1656304940000|2022-06-27 04:42:20|58.43|57.73|58.44|57.74|58.44|57.74|58.42|57.72|17
1656304950000|2022-06-27 04:42:30|58.43|57.73|58.43|57.73|58.44|57.74|58.42|57.72|5
1656304960000|2022-06-27 04:42:40|58.44|57.74|58.45|57.75|58.46|57.76|58.44|57.74|4
1656304970000|2022-06-27 04:42:50|58.46|57.76|58.45|57.75|58.46|57.76|58.44|57.74|12
1656304980000|2022-06-27 04:43:00|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|6
1656304990000|2022-06-27 04:43:10|58.44|57.74|58.42|57.72|58.45|57.75|58.42|57.72|11
1656305000000|2022-06-27 04:43:20|58.43|57.73|58.42|57.72|58.43|57.73|58.42|57.72|8
1656305010000|2022-06-27 04:43:30|58.43|57.73|58.44|57.74|58.44|57.74|58.43|57.73|6
1656305020000|2022-06-27 04:43:40|58.43|57.73|58.43|57.73|58.44|57.74|58.42|57.72|6
1656305030000|2022-06-27 04:43:50|58.42|57.72|58.42|57.72|58.43|57.73|58.42|57.72|7
1656305040000|2022-06-27 04:44:00|58.43|57.73|58.43|57.73|58.44|57.74|58.42|57.72|13
1656305050000|2022-06-27 04:44:10|58.42|57.72|58.43|57.73|58.43|57.73|58.42|57.72|20
1656305060000|2022-06-27 04:44:20|58.42|57.72|58.43|57.73|58.44|57.74|58.42|57.72|14
1656305070000|2022-06-27 04:44:30|58.42|57.72|58.42|57.72|58.43|57.73|58.42|57.72|5
1656305080000|2022-06-27 04:44:40|58.41|57.71|58.44|57.74|58.45|57.75|58.41|57.71|8
1656305090000|2022-06-27 04:44:50|58.45|57.75|58.44|57.74|58.45|57.75|58.44|57.74|4
1656305100000|2022-06-27 04:45:00|58.45|57.75|58.44|57.74|58.45|57.75|58.44|57.74|2
1656305110000|2022-06-27 04:45:10|58.45|57.75|58.45|57.75|58.45|57.75|58.45|57.75|1
1656305120000|2022-06-27 04:45:20|58.44|57.74|58.43|57.73|58.45|57.75|58.42|57.72|8
1656305130000|2022-06-27 04:45:30|58.42|57.72|58.43|57.73|58.43|57.73|58.42|57.72|2
1656305140000|2022-06-27 04:45:40|58.42|57.72|58.43|57.73|58.44|57.74|58.42|57.72|6
1656305150000|2022-06-27 04:45:50|58.42|57.72|58.42|57.72|58.43|57.73|58.41|57.71|6
1656305160000|2022-06-27 04:46:00|58.39|57.69|58.4|57.7|58.42|57.72|58.39|57.69|14
1656305170000|2022-06-27 04:46:10|58.39|57.69|58.39|57.69|58.4|57.7|58.38|57.68|15
1656305180000|2022-06-27 04:46:20|58.4|57.7|58.41|57.71|58.41|57.71|58.4|57.7|2
1656305190000|2022-06-27 04:46:30|58.4|57.7|58.42|57.72|58.42|57.72|58.4|57.7|7
1656305200000|2022-06-27 04:46:40|58.41|57.71|58.42|57.72|58.42|57.72|58.41|57.71|8
1656305210000|2022-06-27 04:46:50|58.4|57.7|58.41|57.71|58.41|57.71|58.4|57.7|2
1656305220000|2022-06-27 04:47:00|58.42|57.72|58.41|57.71|58.42|57.72|58.41|57.71|6
1656305230000|2022-06-27 04:47:10|58.42|57.72|58.44|57.74|58.45|57.75|58.42|57.72|7
1656305240000|2022-06-27 04:47:20|58.43|57.73|58.44|57.74|58.44|57.74|58.43|57.73|18
1656305250000|2022-06-27 04:47:30|58.45|57.75|58.44|57.74|58.45|57.75|58.44|57.74|4
1656305270000|2022-06-27 04:47:50|58.43|57.73|58.44|57.74|58.44|57.74|58.43|57.73|2
1656305280000|2022-06-27 04:48:00|58.43|57.73|58.41|57.71|58.43|57.73|58.39|57.69|7
1656305290000|2022-06-27 04:48:10|58.42|57.72|58.44|57.74|58.44|57.74|58.42|57.72|7
1656305300000|2022-06-27 04:48:20|58.43|57.73|58.42|57.72|58.43|57.73|58.42|57.72|10
1656305310000|2022-06-27 04:48:30|58.43|57.73|58.4|57.7|58.43|57.73|58.4|57.7|10
1656305320000|2022-06-27 04:48:40|58.41|57.71|58.41|57.71|58.41|57.71|58.4|57.7|3
1656305330000|2022-06-27 04:48:50|58.42|57.72|58.41|57.71|58.42|57.72|58.4|57.7|6
1656305340000|2022-06-27 04:49:00|58.4|57.7|58.4|57.7|58.42|57.72|58.4|57.7|20
1656305350000|2022-06-27 04:49:10|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|2
1656305360000|2022-06-27 04:49:20|58.41|57.71|58.41|57.71|58.41|57.71|58.4|57.7|3
1656305370000|2022-06-27 04:49:30|58.4|57.7|58.4|57.7|58.4|57.7|58.4|57.7|1
1656305380000|2022-06-27 04:49:40|58.41|57.71|58.41|57.71|58.41|57.71|58.4|57.7|3
1656305390000|2022-06-27 04:49:50|58.4|57.7|58.41|57.71|58.41|57.71|58.4|57.7|2
1656305400000|2022-06-27 04:50:00|58.42|57.72|58.45|57.75|58.45|57.75|58.42|57.72|6
1656305410000|2022-06-27 04:50:10|58.43|57.73|58.42|57.72|58.44|57.74|58.41|57.71|8
1656305420000|2022-06-27 04:50:20|58.4|57.7|58.41|57.71|58.42|57.72|58.4|57.7|4
1656305430000|2022-06-27 04:50:30|58.42|57.72|58.41|57.71|58.42|57.72|58.41|57.71|6
1656305440000|2022-06-27 04:50:40|58.4|57.7|58.4|57.7|58.4|57.7|58.4|57.7|1
1656305450000|2022-06-27 04:50:50|58.39|57.69|58.4|57.7|58.41|57.71|58.39|57.69|6
1656305460000|2022-06-27 04:51:00|58.41|57.71|58.37|57.67|58.41|57.71|58.37|57.67|8
1656305470000|2022-06-27 04:51:10|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656305480000|2022-06-27 04:51:20|58.37|57.67|58.38|57.68|58.38|57.68|58.36|57.66|6
1656305490000|2022-06-27 04:51:30|58.39|57.69|58.4|57.7|58.4|57.7|58.38|57.68|6
1656305500000|2022-06-27 04:51:40|58.39|57.69|58.39|57.69|58.39|57.69|58.38|57.68|3
1656305520000|2022-06-27 04:52:00|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|2
1656305530000|2022-06-27 04:52:10|58.4|57.7|58.4|57.7|58.4|57.7|58.39|57.69|7
1656305540000|2022-06-27 04:52:20|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|8
1656305550000|2022-06-27 04:52:30|58.39|57.69|58.41|57.71|58.41|57.71|58.39|57.69|7
1656305570000|2022-06-27 04:52:50|58.4|57.7|58.41|57.71|58.41|57.71|58.4|57.7|2
1656305580000|2022-06-27 04:53:00|58.4|57.7|58.4|57.7|58.41|57.71|58.4|57.7|17
1656305590000|2022-06-27 04:53:10|58.41|57.71|58.4|57.7|58.41|57.71|58.4|57.7|4
1656305610000|2022-06-27 04:53:30|58.39|57.69|58.39|57.69|58.39|57.69|58.39|57.69|1
1656305620000|2022-06-27 04:53:40|58.4|57.7|58.38|57.68|58.4|57.7|58.38|57.68|3
1656305630000|2022-06-27 04:53:50|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656305640000|2022-06-27 04:54:00|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656305680000|2022-06-27 04:54:40|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|2
1656305690000|2022-06-27 04:54:50|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|2
1656305700000|2022-06-27 04:55:00|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|5
1656305710000|2022-06-27 04:55:10|58.36|57.66|58.37|57.67|58.37|57.67|58.36|57.66|2
1656305760000|2022-06-27 04:56:00|58.36|57.66|58.35|57.65|58.37|57.67|58.35|57.65|6
1656305770000|2022-06-27 04:56:10|58.36|57.66|58.34|57.64|58.36|57.66|58.34|57.64|5
1656305780000|2022-06-27 04:56:20|58.36|57.66|58.35|57.65|58.36|57.66|58.34|57.64|3
1656305790000|2022-06-27 04:56:30|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|2
1656305800000|2022-06-27 04:56:40|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|4
1656305810000|2022-06-27 04:56:50|58.34|57.64|58.34|57.64|58.35|57.65|58.34|57.64|3
1656305820000|2022-06-27 04:57:00|58.35|57.65|58.35|57.65|58.35|57.65|58.34|57.64|7
1656305830000|2022-06-27 04:57:10|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|2
1656305850000|2022-06-27 04:57:30|58.34|57.64|58.36|57.66|58.36|57.66|58.34|57.64|3
1656305860000|2022-06-27 04:57:40|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656305870000|2022-06-27 04:57:50|58.34|57.64|58.33|57.63|58.35|57.65|58.33|57.63|3
1656305880000|2022-06-27 04:58:00|58.32|57.62|58.33|57.63|58.33|57.63|58.32|57.62|4
1656305890000|2022-06-27 04:58:10|58.34|57.64|58.34|57.64|58.34|57.64|58.33|57.63|3
1656305900000|2022-06-27 04:58:20|58.33|57.63|58.34|57.64|58.34|57.64|58.33|57.63|4
1656305920000|2022-06-27 04:58:40|58.33|57.63|58.33|57.63|58.34|57.64|58.33|57.63|3
1656305930000|2022-06-27 04:58:50|58.34|57.64|58.33|57.63|58.34|57.64|58.33|57.63|12
1656305940000|2022-06-27 04:59:00|58.34|57.64|58.34|57.64|58.34|57.64|58.33|57.63|7
1656305950000|2022-06-27 04:59:10|58.33|57.63|58.34|57.64|58.34|57.64|58.33|57.63|2
1656305970000|2022-06-27 04:59:30|58.33|57.63|58.35|57.65|58.35|57.65|58.33|57.63|3
1656305980000|2022-06-27 04:59:40|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|2
1656305990000|2022-06-27 04:59:50|58.36|57.66|58.36|57.66|58.37|57.67|58.36|57.66|5
1656306000000|2022-06-27 05:00:00|58.37|57.67|58.34|57.64|58.37|57.67|58.34|57.64|6
1656306010000|2022-06-27 05:00:10|58.35|57.65|58.34|57.64|58.35|57.65|58.33|57.63|10
1656306020000|2022-06-27 05:00:20|58.35|57.65|58.35|57.65|58.35|57.65|58.34|57.64|5
1656306030000|2022-06-27 05:00:30|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|2
1656306040000|2022-06-27 05:00:40|58.36|57.66|58.34|57.64|58.36|57.66|58.34|57.64|5
1656306050000|2022-06-27 05:00:50|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|2
1656306060000|2022-06-27 05:01:00|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|4
1656306070000|2022-06-27 05:01:10|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|4
1656306090000|2022-06-27 05:01:30|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|2
1656306120000|2022-06-27 05:02:00|58.37|57.67|58.35|57.65|58.37|57.67|58.35|57.65|3
1656306130000|2022-06-27 05:02:10|58.34|57.64|58.36|57.66|58.36|57.66|58.34|57.64|3
1656306150000|2022-06-27 05:02:30|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656306160000|2022-06-27 05:02:40|58.36|57.66|58.34|57.64|58.36|57.66|58.33|57.63|12
1656306180000|2022-06-27 05:03:00|58.33|57.63|58.34|57.64|58.34|57.64|58.33|57.63|10
1656306190000|2022-06-27 05:03:10|58.33|57.63|58.33|57.63|58.34|57.64|58.33|57.63|3
1656306200000|2022-06-27 05:03:20|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|4
1656306210000|2022-06-27 05:03:30|58.36|57.66|58.36|57.66|58.36|57.66|58.35|57.65|5
1656306220000|2022-06-27 05:03:40|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656306230000|2022-06-27 05:03:50|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656306240000|2022-06-27 05:04:00|58.35|57.65|58.35|57.65|58.36|57.66|58.35|57.65|3
1656306260000|2022-06-27 05:04:20|58.36|57.66|58.39|57.69|58.4|57.7|58.36|57.66|8
1656306270000|2022-06-27 05:04:30|58.4|57.7|58.39|57.69|58.4|57.7|58.39|57.69|6
1656306280000|2022-06-27 05:04:40|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656306290000|2022-06-27 05:04:50|58.39|57.69|58.38|57.68|58.39|57.69|58.37|57.67|3
1656306300000|2022-06-27 05:05:00|58.39|57.69|58.44|57.74|58.45|57.75|58.39|57.69|12
1656306310000|2022-06-27 05:05:10|58.45|57.75|58.45|57.75|58.45|57.75|58.44|57.74|5
1656306320000|2022-06-27 05:05:20|58.42|57.72|58.43|57.73|58.43|57.73|58.42|57.72|8
1656306330000|2022-06-27 05:05:30|58.44|57.74|58.45|57.75|58.45|57.75|58.44|57.74|6
1656306340000|2022-06-27 05:05:40|58.44|57.74|58.43|57.73|58.45|57.75|58.43|57.73|5
1656306360000|2022-06-27 05:06:00|58.42|57.72|58.39|57.69|58.43|57.73|58.39|57.69|9
1656306370000|2022-06-27 05:06:10|58.37|57.67|58.39|57.69|58.39|57.69|58.37|57.67|9
1656306380000|2022-06-27 05:06:20|58.38|57.68|58.4|57.7|58.41|57.71|58.38|57.68|11
1656306390000|2022-06-27 05:06:30|58.41|57.71|58.4|57.7|58.41|57.71|58.4|57.7|2
1656306400000|2022-06-27 05:06:40|58.39|57.69|58.39|57.69|58.4|57.7|58.39|57.69|3
1656306410000|2022-06-27 05:06:50|58.4|57.7|58.39|57.69|58.4|57.7|58.39|57.69|4
1656306420000|2022-06-27 05:07:00|58.4|57.7|58.4|57.7|58.4|57.7|58.4|57.7|1
1656306430000|2022-06-27 05:07:10|58.41|57.71|58.4|57.7|58.41|57.71|58.4|57.7|2
1656306450000|2022-06-27 05:07:30|58.41|57.71|58.42|57.72|58.42|57.72|58.41|57.71|4
1656306460000|2022-06-27 05:07:40|58.41|57.71|58.4|57.7|58.41|57.71|58.4|57.7|4
1656306480000|2022-06-27 05:08:00|58.41|57.71|58.4|57.7|58.41|57.71|58.4|57.7|2
1656306500000|2022-06-27 05:08:20|58.41|57.71|58.4|57.7|58.41|57.71|58.4|57.7|2
1656306510000|2022-06-27 05:08:30|58.41|57.71|58.41|57.71|58.41|57.71|58.4|57.7|3
1656306520000|2022-06-27 05:08:40|58.4|57.7|58.4|57.7|58.41|57.71|58.4|57.7|3
1656306530000|2022-06-27 05:08:50|58.41|57.71|58.4|57.7|58.41|57.71|58.39|57.69|4
1656306540000|2022-06-27 05:09:00|58.39|57.69|58.39|57.69|58.4|57.7|58.39|57.69|3
1656306550000|2022-06-27 05:09:10|58.4|57.7|58.4|57.7|58.4|57.7|58.39|57.69|3
1656306580000|2022-06-27 05:09:40|58.39|57.69|58.39|57.69|58.39|57.69|58.39|57.69|1
1656306590000|2022-06-27 05:09:50|58.4|57.7|58.38|57.68|58.4|57.7|58.38|57.68|3
1656306610000|2022-06-27 05:10:10|58.37|57.67|58.39|57.69|58.39|57.69|58.37|57.67|3
1656306620000|2022-06-27 05:10:20|58.38|57.68|58.42|57.72|58.42|57.72|58.38|57.68|4
1656306630000|2022-06-27 05:10:30|58.43|57.73|58.42|57.72|58.43|57.73|58.42|57.72|4
1656306640000|2022-06-27 05:10:40|58.43|57.73|58.44|57.74|58.48|57.78|58.42|57.72|12
1656306650000|2022-06-27 05:10:50|58.42|57.72|58.42|57.72|58.42|57.72|58.42|57.72|1
1656306660000|2022-06-27 05:11:00|58.43|57.73|58.4|57.7|58.43|57.73|58.4|57.7|6
1656306670000|2022-06-27 05:11:10|58.42|57.72|58.42|57.72|58.42|57.72|58.42|57.72|1
1656306680000|2022-06-27 05:11:20|58.41|57.71|58.41|57.71|58.41|57.71|58.41|57.71|1
1656306690000|2022-06-27 05:11:30|58.42|57.72|58.41|57.71|58.42|57.72|58.41|57.71|2
1656306700000|2022-06-27 05:11:40|58.38|57.68|58.38|57.68|58.39|57.69|58.38|57.68|3
1656306710000|2022-06-27 05:11:50|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|3
1656306720000|2022-06-27 05:12:00|58.36|57.66|58.37|57.67|58.38|57.68|58.36|57.66|4
1656306780000|2022-06-27 05:13:00|58.36|57.66|58.37|57.67|58.37|57.67|58.36|57.66|2
1656306790000|2022-06-27 05:13:10|58.36|57.66|58.35|57.65|58.37|57.67|58.35|57.65|9
1656306800000|2022-06-27 05:13:20|58.36|57.66|58.34|57.64|58.36|57.66|58.34|57.64|4
1656306820000|2022-06-27 05:13:40|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656306830000|2022-06-27 05:13:50|58.34|57.64|58.33|57.63|58.34|57.64|58.33|57.63|4
1656306840000|2022-06-27 05:14:00|58.32|57.62|58.32|57.62|58.33|57.63|58.32|57.62|3
1656306850000|2022-06-27 05:14:10|58.33|57.63|58.33|57.63|58.34|57.64|58.33|57.63|7
1656306860000|2022-06-27 05:14:20|58.34|57.64|58.33|57.63|58.34|57.64|58.33|57.63|2
1656306870000|2022-06-27 05:14:30|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|4
1656306880000|2022-06-27 05:14:40|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|4
1656306890000|2022-06-27 05:14:50|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|2
1656306900000|2022-06-27 05:15:00|58.36|57.66|58.33|57.63|58.36|57.66|58.33|57.63|4
1656306910000|2022-06-27 05:15:10|58.34|57.64|58.34|57.64|58.34|57.64|58.34|57.64|1
1656306920000|2022-06-27 05:15:20|58.33|57.63|58.33|57.63|58.34|57.64|58.32|57.62|7
1656306930000|2022-06-27 05:15:30|58.32|57.62|58.32|57.62|58.32|57.62|58.32|57.62|1
1656306940000|2022-06-27 05:15:40|58.33|57.63|58.32|57.62|58.33|57.63|58.32|57.62|4
1656306950000|2022-06-27 05:15:50|58.33|57.63|58.3|57.6|58.33|57.63|58.3|57.6|4
1656306960000|2022-06-27 05:16:00|58.29|57.59|58.3|57.6|58.31|57.61|58.29|57.59|3
1656306970000|2022-06-27 05:16:10|58.29|57.59|58.29|57.59|58.3|57.6|58.29|57.59|11
1656306980000|2022-06-27 05:16:20|58.3|57.6|58.26|57.56|58.3|57.6|58.26|57.56|7
1656306990000|2022-06-27 05:16:30|58.27|57.57|58.26|57.56|58.27|57.57|58.26|57.56|2
1656307000000|2022-06-27 05:16:40|58.27|57.57|58.27|57.57|58.27|57.57|58.27|57.57|1
1656307020000|2022-06-27 05:17:00|58.26|57.56|58.25|57.55|58.26|57.56|58.25|57.55|8
1656307030000|2022-06-27 05:17:10|58.26|57.56|58.21|57.51|58.26|57.56|58.2|57.5|12
1656307040000|2022-06-27 05:17:20|58.2|57.5|58.09|57.39|58.2|57.5|58.09|57.39|12
1656307050000|2022-06-27 05:17:30|58.08|57.38|58.11|57.41|58.11|57.41|58.08|57.38|8
1656307060000|2022-06-27 05:17:40|58.1|57.4|58.1|57.4|58.12|57.42|58.1|57.4|6
1656307070000|2022-06-27 05:17:50|58.11|57.41|58.1|57.4|58.11|57.41|58.1|57.4|2
1656307080000|2022-06-27 05:18:00|58.08|57.38|58.11|57.41|58.11|57.41|58.08|57.38|12
1656307090000|2022-06-27 05:18:10|58.12|57.42|58.12|57.42|58.12|57.42|58.1|57.4|4
1656307100000|2022-06-27 05:18:20|58.11|57.41|58.15|57.45|58.16|57.46|58.11|57.41|10
1656307110000|2022-06-27 05:18:30|58.14|57.44|58.16|57.46|58.16|57.46|58.14|57.44|6
1656307120000|2022-06-27 05:18:40|58.14|57.44|58.13|57.43|58.14|57.44|58.13|57.43|2
1656307130000|2022-06-27 05:18:50|58.14|57.44|58.12|57.42|58.14|57.44|58.12|57.42|11
1656307140000|2022-06-27 05:19:00|58.1|57.4|58.13|57.43|58.13|57.43|58.1|57.4|8
1656307150000|2022-06-27 05:19:10|58.12|57.42|58.11|57.41|58.13|57.43|58.1|57.4|5
1656307160000|2022-06-27 05:19:20|58.12|57.42|58.11|57.41|58.12|57.42|58.1|57.4|6
1656307170000|2022-06-27 05:19:30|58.1|57.4|58.1|57.4|58.11|57.41|58.1|57.4|7
1656307180000|2022-06-27 05:19:40|58.11|57.41|58.12|57.42|58.13|57.43|58.1|57.4|6
1656307190000|2022-06-27 05:19:50|58.11|57.41|58.12|57.42|58.13|57.43|58.11|57.41|13
1656307200000|2022-06-27 05:20:00|58.11|57.41|58.1|57.4|58.12|57.42|58.1|57.4|4
1656307210000|2022-06-27 05:20:10|58.09|57.39|58.09|57.39|58.09|57.39|58.09|57.39|1
1656307220000|2022-06-27 05:20:20|58.08|57.38|58.11|57.41|58.11|57.41|58.07|57.37|10
1656307230000|2022-06-27 05:20:30|58.08|57.38|58.09|57.39|58.09|57.39|58.08|57.38|4
1656307240000|2022-06-27 05:20:40|58.08|57.38|58.1|57.4|58.1|57.4|58.08|57.38|9
1656307250000|2022-06-27 05:20:50|58.09|57.39|58.1|57.4|58.1|57.4|58.09|57.39|4
1656307270000|2022-06-27 05:21:10|58.09|57.39|58.09|57.39|58.1|57.4|58.09|57.39|7
1656307280000|2022-06-27 05:21:20|58.07|57.37|58.05|57.35|58.07|57.37|58.05|57.35|6
1656307290000|2022-06-27 05:21:30|58.04|57.34|58.04|57.34|58.04|57.34|58.04|57.34|1
1656307300000|2022-06-27 05:21:40|57.98|57.28|57.93|57.23|57.98|57.28|57.92|57.22|10
1656307310000|2022-06-27 05:21:50|57.92|57.22|57.9|57.2|57.93|57.23|57.89|57.19|12
1656307320000|2022-06-27 05:22:00|57.91|57.21|57.94|57.24|57.94|57.24|57.91|57.21|8
1656307330000|2022-06-27 05:22:10|57.95|57.25|57.96|57.26|57.96|57.26|57.95|57.25|10
1656307340000|2022-06-27 05:22:20|57.94|57.24|57.98|57.28|57.99|57.29|57.94|57.24|7
1656307350000|2022-06-27 05:22:30|57.99|57.29|57.98|57.28|58|57.3|57.98|57.28|9
1656307360000|2022-06-27 05:22:40|57.97|57.27|57.98|57.28|57.98|57.28|57.97|57.27|6
1656307370000|2022-06-27 05:22:50|57.99|57.29|57.99|57.29|57.99|57.29|57.98|57.28|3
1656307380000|2022-06-27 05:23:00|57.98|57.28|57.97|57.27|57.99|57.29|57.97|57.27|8
1656307390000|2022-06-27 05:23:10|57.96|57.26|57.96|57.26|57.96|57.26|57.95|57.25|5
1656307400000|2022-06-27 05:23:20|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|3
1656307410000|2022-06-27 05:23:30|57.96|57.26|57.95|57.25|57.96|57.26|57.93|57.23|9
1656307420000|2022-06-27 05:23:40|57.96|57.26|57.93|57.23|57.96|57.26|57.93|57.23|5
1656307430000|2022-06-27 05:23:50|57.92|57.22|57.87|57.17|57.92|57.22|57.85|57.15|13
1656307440000|2022-06-27 05:24:00|57.86|57.16|57.88|57.18|57.89|57.19|57.86|57.16|5
1656307450000|2022-06-27 05:24:10|57.89|57.19|57.89|57.19|57.89|57.19|57.88|57.18|7
1656307460000|2022-06-27 05:24:20|57.88|57.18|57.88|57.18|57.89|57.19|57.88|57.18|3
1656307470000|2022-06-27 05:24:30|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|6
1656307480000|2022-06-27 05:24:40|57.89|57.19|57.84|57.14|57.89|57.19|57.83|57.13|9
1656307490000|2022-06-27 05:24:50|57.85|57.15|57.83|57.13|57.85|57.15|57.83|57.13|9
1656307500000|2022-06-27 05:25:00|57.82|57.12|57.86|57.16|57.86|57.16|57.81|57.11|12
1656307510000|2022-06-27 05:25:10|57.85|57.15|57.86|57.16|57.88|57.18|57.85|57.15|9
1656307520000|2022-06-27 05:25:20|57.88|57.18|57.87|57.17|57.89|57.19|57.87|57.17|7
1656307530000|2022-06-27 05:25:30|57.86|57.16|57.85|57.15|57.86|57.16|57.85|57.15|4
1656307540000|2022-06-27 05:25:40|57.86|57.16|57.77|57.07|57.86|57.16|57.75|57.05|12
1656307550000|2022-06-27 05:25:50|57.74|57.04|57.74|57.04|57.76|57.06|57.74|57.04|11
1656307560000|2022-06-27 05:26:00|57.75|57.05|57.74|57.04|57.75|57.05|57.74|57.04|10
1656307570000|2022-06-27 05:26:10|57.75|57.05|57.76|57.06|57.76|57.06|57.74|57.04|8
1656307580000|2022-06-27 05:26:20|57.74|57.04|57.76|57.06|57.76|57.06|57.74|57.04|5
1656307590000|2022-06-27 05:26:30|57.75|57.05|57.74|57.04|57.76|57.06|57.74|57.04|6
1656307600000|2022-06-27 05:26:40|57.75|57.05|57.75|57.05|57.75|57.05|57.74|57.04|5
1656307610000|2022-06-27 05:26:50|57.74|57.04|57.68|56.98|57.75|57.05|57.68|56.98|11
1656307620000|2022-06-27 05:27:00|57.69|56.99|57.66|56.96|57.69|56.99|57.65|56.95|15
1656307630000|2022-06-27 05:27:10|57.65|56.95|57.64|56.94|57.66|56.96|57.63|56.93|10
1656307640000|2022-06-27 05:27:20|57.63|56.93|57.64|56.94|57.65|56.95|57.63|56.93|10
1656307650000|2022-06-27 05:27:30|57.63|56.93|57.61|56.91|57.64|56.94|57.61|56.91|4
1656307660000|2022-06-27 05:27:40|57.62|56.92|57.61|56.91|57.62|56.92|57.59|56.89|10
1656307670000|2022-06-27 05:27:50|57.62|56.92|57.66|56.96|57.66|56.96|57.62|56.92|8
1656307680000|2022-06-27 05:28:00|57.65|56.95|57.65|56.95|57.66|56.96|57.63|56.93|12
1656307690000|2022-06-27 05:28:10|57.64|56.94|57.64|56.94|57.66|56.96|57.63|56.93|9
1656307700000|2022-06-27 05:28:20|57.63|56.93|57.58|56.88|57.63|56.93|57.58|56.88|9
1656307710000|2022-06-27 05:28:30|57.59|56.89|57.62|56.92|57.62|56.92|57.59|56.89|8
1656307720000|2022-06-27 05:28:40|57.61|56.91|57.65|56.95|57.65|56.95|57.61|56.91|7
1656307730000|2022-06-27 05:28:50|57.64|56.94|57.63|56.93|57.64|56.94|57.63|56.93|4
1656307740000|2022-06-27 05:29:00|57.64|56.94|57.64|56.94|57.64|56.94|57.61|56.91|6
1656307750000|2022-06-27 05:29:10|57.65|56.95|57.65|56.95|57.65|56.95|57.65|56.95|1
1656307760000|2022-06-27 05:29:20|57.64|56.94|57.68|56.98|57.68|56.98|57.64|56.94|7
1656307770000|2022-06-27 05:29:30|57.67|56.97|57.67|56.97|57.69|56.99|57.67|56.97|5
1656307780000|2022-06-27 05:29:40|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|4
1656307790000|2022-06-27 05:29:50|57.7|57|57.7|57|57.7|57|57.69|56.99|7
1656307800000|2022-06-27 05:30:00|57.71|57.01|57.68|56.98|57.71|57.01|57.68|56.98|9
1656307810000|2022-06-27 05:30:10|57.69|56.99|57.69|56.99|57.71|57.01|57.69|56.99|7
1656307820000|2022-06-27 05:30:20|57.7|57|57.7|57|57.7|57|57.69|56.99|13
1656307830000|2022-06-27 05:30:30|57.69|56.99|57.7|57|57.7|57|57.68|56.98|8
1656307840000|2022-06-27 05:30:40|57.69|56.99|57.73|57.03|57.73|57.03|57.69|56.99|11
1656307850000|2022-06-27 05:30:50|57.74|57.04|57.73|57.03|57.74|57.04|57.71|57.01|7
1656307860000|2022-06-27 05:31:00|57.72|57.02|57.74|57.04|57.74|57.04|57.72|57.02|3
1656307870000|2022-06-27 05:31:10|57.75|57.05|57.74|57.04|57.75|57.05|57.73|57.03|3
1656307880000|2022-06-27 05:31:20|57.75|57.05|57.74|57.04|57.75|57.05|57.73|57.03|13
1656307890000|2022-06-27 05:31:30|57.75|57.05|57.78|57.08|57.78|57.08|57.75|57.05|10
1656307900000|2022-06-27 05:31:40|57.77|57.07|57.79|57.09|57.79|57.09|57.77|57.07|7
1656307910000|2022-06-27 05:31:50|57.8|57.1|57.78|57.08|57.8|57.1|57.77|57.07|12
1656307920000|2022-06-27 05:32:00|57.77|57.07|57.79|57.09|57.79|57.09|57.77|57.07|3
1656307930000|2022-06-27 05:32:10|57.78|57.08|57.78|57.08|57.78|57.08|57.78|57.08|1
1656307940000|2022-06-27 05:32:20|57.79|57.09|57.79|57.09|57.79|57.09|57.78|57.08|7
1656307950000|2022-06-27 05:32:30|57.8|57.1|57.81|57.11|57.82|57.12|57.8|57.1|4
1656307960000|2022-06-27 05:32:40|57.82|57.12|57.78|57.08|57.82|57.12|57.78|57.08|7
1656307970000|2022-06-27 05:32:50|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1656307980000|2022-06-27 05:33:00|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1656307990000|2022-06-27 05:33:10|57.79|57.09|57.79|57.09|57.8|57.1|57.79|57.09|3
1656308000000|2022-06-27 05:33:20|57.8|57.1|57.8|57.1|57.8|57.1|57.79|57.09|5
1656308010000|2022-06-27 05:33:30|57.81|57.11|57.81|57.11|57.81|57.11|57.81|57.11|1
1656308020000|2022-06-27 05:33:40|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1656308030000|2022-06-27 05:33:50|57.79|57.09|57.8|57.1|57.8|57.1|57.79|57.09|2
1656308040000|2022-06-27 05:34:00|57.81|57.11|57.79|57.09|57.81|57.11|57.79|57.09|5
1656308050000|2022-06-27 05:34:10|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1656308060000|2022-06-27 05:34:20|57.79|57.09|57.79|57.09|57.79|57.09|57.79|57.09|1
1656308070000|2022-06-27 05:34:30|57.8|57.1|57.8|57.1|57.8|57.1|57.8|57.1|1
1656308090000|2022-06-27 05:34:50|57.81|57.11|57.81|57.11|57.81|57.11|57.8|57.1|3
1656308100000|2022-06-27 05:35:00|57.8|57.1|57.81|57.11|57.81|57.11|57.8|57.1|2
1656308110000|2022-06-27 05:35:10|57.82|57.12|57.81|57.11|57.82|57.12|57.8|57.1|4
1656308120000|2022-06-27 05:35:20|57.82|57.12|57.84|57.14|57.84|57.14|57.81|57.11|7
1656308130000|2022-06-27 05:35:30|57.83|57.13|57.82|57.12|57.83|57.13|57.81|57.11|10
1656308140000|2022-06-27 05:35:40|57.81|57.11|57.83|57.13|57.83|57.13|57.81|57.11|7
1656308160000|2022-06-27 05:36:00|57.82|57.12|57.83|57.13|57.83|57.13|57.82|57.12|4
1656308170000|2022-06-27 05:36:10|57.82|57.12|57.81|57.11|57.83|57.13|57.81|57.11|15
1656308180000|2022-06-27 05:36:20|57.82|57.12|57.81|57.11|57.82|57.12|57.81|57.11|10
1656308190000|2022-06-27 05:36:30|57.82|57.12|57.82|57.12|57.83|57.13|57.81|57.11|9
1656308210000|2022-06-27 05:36:50|57.81|57.11|57.81|57.11|57.81|57.11|57.79|57.09|12
1656308220000|2022-06-27 05:37:00|57.82|57.12|57.83|57.13|57.83|57.13|57.82|57.12|8
1656308230000|2022-06-27 05:37:10|57.82|57.12|57.83|57.13|57.83|57.13|57.82|57.12|2
1656308240000|2022-06-27 05:37:20|57.84|57.14|57.84|57.14|57.84|57.14|57.83|57.13|7
1656308250000|2022-06-27 05:37:30|57.83|57.13|57.84|57.14|57.84|57.14|57.83|57.13|18
1656308260000|2022-06-27 05:37:40|57.83|57.13|57.83|57.13|57.84|57.14|57.83|57.13|5
1656308280000|2022-06-27 05:38:00|57.84|57.14|57.84|57.14|57.84|57.14|57.83|57.13|7
1656308290000|2022-06-27 05:38:10|57.83|57.13|57.82|57.12|57.84|57.14|57.82|57.12|6
1656308300000|2022-06-27 05:38:20|57.83|57.13|57.84|57.14|57.84|57.14|57.83|57.13|2
1656308310000|2022-06-27 05:38:30|57.85|57.15|57.85|57.15|57.85|57.15|57.84|57.14|3
1656308320000|2022-06-27 05:38:40|57.84|57.14|57.84|57.14|57.84|57.14|57.84|57.14|1
1656308340000|2022-06-27 05:39:00|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|4
1656308360000|2022-06-27 05:39:20|57.85|57.15|57.85|57.15|57.85|57.15|57.84|57.14|5
1656308390000|2022-06-27 05:39:50|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|3
1656308400000|2022-06-27 05:40:00|57.87|57.17|57.88|57.18|57.89|57.19|57.87|57.17|10
1656308410000|2022-06-27 05:40:10|57.87|57.17|57.88|57.18|57.88|57.18|57.87|57.17|2
1656308420000|2022-06-27 05:40:20|57.87|57.17|57.86|57.16|57.88|57.18|57.86|57.16|4
1656308430000|2022-06-27 05:40:30|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|2
1656308440000|2022-06-27 05:40:40|57.87|57.17|57.87|57.17|57.87|57.17|57.86|57.16|5
1656308450000|2022-06-27 05:40:50|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656308480000|2022-06-27 05:41:20|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656308490000|2022-06-27 05:41:30|57.88|57.18|57.88|57.18|57.88|57.18|57.87|57.17|11
1656308500000|2022-06-27 05:41:40|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|4
1656308510000|2022-06-27 05:41:50|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|2
1656308520000|2022-06-27 05:42:00|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|2
1656308540000|2022-06-27 05:42:20|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|2
1656308550000|2022-06-27 05:42:30|57.91|57.21|57.91|57.21|57.91|57.21|57.9|57.2|17
1656308560000|2022-06-27 05:42:40|57.9|57.2|57.89|57.19|57.91|57.21|57.89|57.19|4
1656308570000|2022-06-27 05:42:50|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656308590000|2022-06-27 05:43:10|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1656308630000|2022-06-27 05:43:50|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1656308640000|2022-06-27 05:44:00|57.88|57.18|57.88|57.18|57.88|57.18|57.87|57.17|9
1656308650000|2022-06-27 05:44:10|57.87|57.17|57.9|57.2|57.9|57.2|57.87|57.17|12
1656308660000|2022-06-27 05:44:20|57.89|57.19|57.86|57.16|57.89|57.19|57.86|57.16|4
1656308680000|2022-06-27 05:44:40|57.87|57.17|57.88|57.18|57.88|57.18|57.86|57.16|4
1656308700000|2022-06-27 05:45:00|57.87|57.17|57.87|57.17|57.87|57.17|57.87|57.17|1
1656308710000|2022-06-27 05:45:10|57.86|57.16|57.87|57.17|57.88|57.18|57.86|57.16|4
1656308720000|2022-06-27 05:45:20|57.88|57.18|57.88|57.18|57.89|57.19|57.88|57.18|5
1656308730000|2022-06-27 05:45:30|57.87|57.17|57.9|57.2|57.9|57.2|57.87|57.17|4
1656308750000|2022-06-27 05:45:50|57.91|57.21|57.91|57.21|57.91|57.21|57.9|57.2|9
1656308760000|2022-06-27 05:46:00|57.9|57.2|57.94|57.24|57.95|57.25|57.9|57.2|8
1656308770000|2022-06-27 05:46:10|57.95|57.25|57.94|57.24|57.95|57.25|57.93|57.23|6
1656308780000|2022-06-27 05:46:20|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|3
1656308790000|2022-06-27 05:46:30|57.96|57.26|57.96|57.26|57.97|57.27|57.96|57.26|5
1656308800000|2022-06-27 05:46:40|57.97|57.27|57.96|57.26|57.97|57.27|57.96|57.26|8
1656308810000|2022-06-27 05:46:50|57.97|57.27|57.98|57.28|57.98|57.28|57.96|57.26|6
1656308820000|2022-06-27 05:47:00|57.99|57.29|57.98|57.28|57.99|57.29|57.98|57.28|4
1656308830000|2022-06-27 05:47:10|57.97|57.27|57.95|57.25|57.97|57.27|57.95|57.25|7
1656308840000|2022-06-27 05:47:20|57.94|57.24|57.96|57.26|57.96|57.26|57.94|57.24|13
1656308850000|2022-06-27 05:47:30|57.97|57.27|57.98|57.28|57.98|57.28|57.96|57.26|6
1656308860000|2022-06-27 05:47:40|57.97|57.27|57.96|57.26|57.98|57.28|57.96|57.26|4
1656308880000|2022-06-27 05:48:00|57.95|57.25|57.96|57.26|57.96|57.26|57.95|57.25|6
1656308890000|2022-06-27 05:48:10|57.97|57.27|57.95|57.25|57.98|57.28|57.95|57.25|7
1656308900000|2022-06-27 05:48:20|57.94|57.24|57.95|57.25|57.95|57.25|57.94|57.24|2
1656308910000|2022-06-27 05:48:30|57.96|57.26|57.95|57.25|57.96|57.26|57.95|57.25|2
1656308930000|2022-06-27 05:48:50|57.94|57.24|57.94|57.24|57.94|57.24|57.94|57.24|1
1656308950000|2022-06-27 05:49:10|57.95|57.25|57.96|57.26|57.96|57.26|57.94|57.24|4
1656308960000|2022-06-27 05:49:20|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|5
1656308970000|2022-06-27 05:49:30|57.97|57.27|57.98|57.28|57.99|57.29|57.97|57.27|10
1656308980000|2022-06-27 05:49:40|57.99|57.29|58.03|57.33|58.04|57.34|57.99|57.29|8
1656308990000|2022-06-27 05:49:50|58.02|57.32|58.03|57.33|58.04|57.34|58.02|57.32|6
1656309000000|2022-06-27 05:50:00|58.01|57.31|58.02|57.32|58.02|57.32|58.01|57.31|2
1656309010000|2022-06-27 05:50:10|58.01|57.31|58|57.3|58.01|57.31|57.99|57.29|6
1656309030000|2022-06-27 05:50:30|57.99|57.29|57.99|57.29|58|57.3|57.97|57.27|7
1656309040000|2022-06-27 05:50:40|58|57.3|57.98|57.28|58|57.3|57.98|57.28|5
1656309050000|2022-06-27 05:50:50|57.96|57.26|57.96|57.26|57.98|57.28|57.95|57.25|7
1656309060000|2022-06-27 05:51:00|57.93|57.23|57.93|57.23|57.94|57.24|57.93|57.23|3
1656309070000|2022-06-27 05:51:10|57.94|57.24|57.94|57.24|57.94|57.24|57.94|57.24|1
1656309080000|2022-06-27 05:51:20|57.93|57.23|57.92|57.22|57.94|57.24|57.92|57.22|10
1656309090000|2022-06-27 05:51:30|57.91|57.21|57.92|57.22|57.92|57.22|57.91|57.21|2
1656309100000|2022-06-27 05:51:40|57.91|57.21|57.94|57.24|57.94|57.24|57.9|57.2|8
1656309110000|2022-06-27 05:51:50|57.93|57.23|57.93|57.23|57.94|57.24|57.93|57.23|5
1656309120000|2022-06-27 05:52:00|57.92|57.22|57.91|57.21|57.93|57.23|57.91|57.21|6
1656309130000|2022-06-27 05:52:10|57.93|57.23|57.93|57.23|57.93|57.23|57.92|57.22|7
1656309140000|2022-06-27 05:52:20|57.92|57.22|57.96|57.26|57.96|57.26|57.92|57.22|5
1656309150000|2022-06-27 05:52:30|57.97|57.27|58|57.3|58|57.3|57.97|57.27|4
1656309170000|2022-06-27 05:52:50|57.99|57.29|57.98|57.28|58|57.3|57.98|57.28|5
1656309180000|2022-06-27 05:53:00|57.97|57.27|57.97|57.27|57.97|57.27|57.96|57.26|11
1656309190000|2022-06-27 05:53:10|57.96|57.26|57.95|57.25|57.97|57.27|57.95|57.25|4
1656309200000|2022-06-27 05:53:20|57.94|57.24|57.94|57.24|57.95|57.25|57.94|57.24|3
1656309210000|2022-06-27 05:53:30|57.95|57.25|57.95|57.25|57.95|57.25|57.95|57.25|1
1656309230000|2022-06-27 05:53:50|57.94|57.24|57.94|57.24|57.94|57.24|57.94|57.24|1
1656309240000|2022-06-27 05:54:00|57.95|57.25|57.94|57.24|57.95|57.25|57.94|57.24|8
1656309250000|2022-06-27 05:54:10|57.95|57.25|57.94|57.24|57.95|57.25|57.92|57.22|6
1656309260000|2022-06-27 05:54:20|57.93|57.23|57.94|57.24|57.94|57.24|57.93|57.23|4
1656309270000|2022-06-27 05:54:30|57.93|57.23|57.93|57.23|57.94|57.24|57.93|57.23|7
1656309280000|2022-06-27 05:54:40|57.94|57.24|57.93|57.23|57.94|57.24|57.93|57.23|4
1656309290000|2022-06-27 05:54:50|57.94|57.24|57.92|57.22|57.95|57.25|57.91|57.21|5
1656309300000|2022-06-27 05:55:00|57.91|57.21|57.91|57.21|57.91|57.21|57.91|57.21|1
1656309320000|2022-06-27 05:55:20|57.9|57.2|57.9|57.2|57.91|57.21|57.9|57.2|3
1656309330000|2022-06-27 05:55:30|57.91|57.21|57.93|57.23|57.94|57.24|57.91|57.21|10
1656309340000|2022-06-27 05:55:40|57.94|57.24|57.95|57.25|57.95|57.25|57.93|57.23|12
1656309350000|2022-06-27 05:55:50|57.94|57.24|57.95|57.25|57.95|57.25|57.94|57.24|16
1656309360000|2022-06-27 05:56:00|57.94|57.24|57.95|57.25|57.95|57.25|57.94|57.24|4
1656309370000|2022-06-27 05:56:10|57.96|57.26|57.99|57.29|57.99|57.29|57.96|57.26|3
1656309390000|2022-06-27 05:56:30|58|57.3|57.99|57.29|58|57.3|57.98|57.28|8
1656309400000|2022-06-27 05:56:40|57.98|57.28|57.98|57.28|57.98|57.28|57.98|57.28|1
1656309410000|2022-06-27 05:56:50|57.99|57.29|57.98|57.28|57.99|57.29|57.97|57.27|4
1656309420000|2022-06-27 05:57:00|57.97|57.27|57.98|57.28|57.98|57.28|57.96|57.26|6
1656309440000|2022-06-27 05:57:20|57.97|57.27|57.97|57.27|57.97|57.27|57.96|57.26|3
1656309460000|2022-06-27 05:57:40|57.98|57.28|57.97|57.27|57.98|57.28|57.97|57.27|8
1656309470000|2022-06-27 05:57:50|57.95|57.25|57.97|57.27|57.97|57.27|57.94|57.24|8
1656309480000|2022-06-27 05:58:00|57.96|57.26|57.97|57.27|57.98|57.28|57.96|57.26|10
1656309490000|2022-06-27 05:58:10|57.96|57.26|57.96|57.26|57.96|57.26|57.96|57.26|1
1656309500000|2022-06-27 05:58:20|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|3
1656309510000|2022-06-27 05:58:30|57.96|57.26|57.96|57.26|57.96|57.26|57.95|57.25|3
1656309520000|2022-06-27 05:58:40|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|11
1656309530000|2022-06-27 05:58:50|57.96|57.26|57.96|57.26|57.97|57.27|57.95|57.25|7
1656309540000|2022-06-27 05:59:00|57.97|57.27|57.96|57.26|57.97|57.27|57.96|57.26|4
1656309550000|2022-06-27 05:59:10|57.97|57.27|57.95|57.25|57.97|57.27|57.95|57.25|5
1656309560000|2022-06-27 05:59:20|57.96|57.26|57.96|57.26|57.97|57.27|57.95|57.25|13
1656309570000|2022-06-27 05:59:30|57.97|57.27|57.96|57.26|57.97|57.27|57.96|57.26|6
1656309580000|2022-06-27 05:59:40|57.97|57.27|57.97|57.27|57.98|57.28|57.97|57.27|7
1656309590000|2022-06-27 05:59:50|57.98|57.28|57.98|57.28|57.98|57.28|57.97|57.27|7
1656309600000|2022-06-27 06:00:00|57.97|57.27|57.97|57.27|57.97|57.27|57.96|57.26|3
1656309610000|2022-06-27 06:00:10|57.98|57.28|57.97|57.27|57.99|57.29|57.97|57.27|8
1656309620000|2022-06-27 06:00:20|57.98|57.28|57.99|57.29|57.99|57.29|57.97|57.27|6
1656309630000|2022-06-27 06:00:30|57.98|57.28|57.99|57.29|57.99|57.29|57.97|57.27|4
1656309640000|2022-06-27 06:00:40|57.98|57.28|57.98|57.28|57.98|57.28|57.98|57.28|1
1656309650000|2022-06-27 06:00:50|57.99|57.29|57.98|57.28|58|57.3|57.98|57.28|8
1656309660000|2022-06-27 06:01:00|57.99|57.29|57.99|57.29|58|57.3|57.99|57.29|5
1656309670000|2022-06-27 06:01:10|58|57.3|58|57.3|58|57.3|57.99|57.29|5
1656309680000|2022-06-27 06:01:20|57.99|57.29|58|57.3|58|57.3|57.99|57.29|6
1656309690000|2022-06-27 06:01:30|57.98|57.28|57.99|57.29|58|57.3|57.98|57.28|10
1656309700000|2022-06-27 06:01:40|57.98|57.28|57.99|57.29|57.99|57.29|57.98|57.28|2
1656309710000|2022-06-27 06:01:50|57.98|57.28|57.99|57.29|57.99|57.29|57.98|57.28|2
1656309720000|2022-06-27 06:02:00|57.98|57.28|57.98|57.28|57.99|57.29|57.97|57.27|7
1656309730000|2022-06-27 06:02:10|57.97|57.27|57.97|57.27|57.98|57.28|57.97|57.27|3
1656309740000|2022-06-27 06:02:20|57.98|57.28|57.97|57.27|57.98|57.28|57.97|57.27|2
1656309750000|2022-06-27 06:02:30|57.96|57.26|57.97|57.27|57.97|57.27|57.96|57.26|6
1656309760000|2022-06-27 06:02:40|57.96|57.26|57.95|57.25|57.97|57.27|57.95|57.25|16
1656309770000|2022-06-27 06:02:50|57.97|57.27|57.96|57.26|57.97|57.27|57.95|57.25|10
1656309780000|2022-06-27 06:03:00|57.95|57.25|57.94|57.24|57.97|57.27|57.94|57.24|5
1656309790000|2022-06-27 06:03:10|57.93|57.23|57.91|57.21|57.94|57.24|57.91|57.21|8
1656309800000|2022-06-27 06:03:20|57.9|57.2|57.92|57.22|57.92|57.22|57.9|57.2|5
1656309810000|2022-06-27 06:03:30|57.91|57.21|57.91|57.21|57.91|57.21|57.91|57.21|1
1656309820000|2022-06-27 06:03:40|57.9|57.2|57.91|57.21|57.91|57.21|57.9|57.2|4
1656309840000|2022-06-27 06:04:00|57.92|57.22|57.92|57.22|57.92|57.22|57.9|57.2|11
1656309850000|2022-06-27 06:04:10|57.91|57.21|57.89|57.19|57.92|57.22|57.89|57.19|11
1656309860000|2022-06-27 06:04:20|57.9|57.2|57.88|57.18|57.9|57.2|57.88|57.18|7
1656309870000|2022-06-27 06:04:30|57.87|57.17|57.88|57.18|57.88|57.18|57.87|57.17|10
1656309880000|2022-06-27 06:04:40|57.87|57.17|57.89|57.19|57.89|57.19|57.87|57.17|7
1656309890000|2022-06-27 06:04:50|57.88|57.18|57.89|57.19|57.9|57.2|57.88|57.18|6
1656309900000|2022-06-27 06:05:00|57.9|57.2|57.89|57.19|57.9|57.2|57.88|57.18|3
1656309910000|2022-06-27 06:05:10|57.88|57.18|57.86|57.16|57.88|57.18|57.85|57.15|6
1656309920000|2022-06-27 06:05:20|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|2
1656309930000|2022-06-27 06:05:30|57.87|57.17|57.87|57.17|57.87|57.17|57.86|57.16|3
1656309940000|2022-06-27 06:05:40|57.86|57.16|57.86|57.16|57.87|57.17|57.84|57.14|17
1656309950000|2022-06-27 06:05:50|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|4
1656309960000|2022-06-27 06:06:00|57.85|57.15|57.85|57.15|57.88|57.18|57.85|57.15|11
1656309970000|2022-06-27 06:06:10|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|9
1656309980000|2022-06-27 06:06:20|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|8
1656309990000|2022-06-27 06:06:30|57.87|57.17|57.83|57.13|57.87|57.17|57.82|57.12|11
1656310000000|2022-06-27 06:06:40|57.82|57.12|57.79|57.09|57.82|57.12|57.79|57.09|4
1656310010000|2022-06-27 06:06:50|57.8|57.1|57.79|57.09|57.8|57.1|57.79|57.09|4
1656310020000|2022-06-27 06:07:00|57.78|57.08|57.78|57.08|57.79|57.09|57.76|57.06|9
1656310030000|2022-06-27 06:07:10|57.77|57.07|57.78|57.08|57.78|57.08|57.76|57.06|10
1656310040000|2022-06-27 06:07:20|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|2
1656310060000|2022-06-27 06:07:40|57.77|57.07|57.78|57.08|57.78|57.08|57.77|57.07|6
1656310070000|2022-06-27 06:07:50|57.79|57.09|57.78|57.08|57.79|57.09|57.74|57.04|22
1656310080000|2022-06-27 06:08:00|57.77|57.07|57.77|57.07|57.78|57.08|57.77|57.07|3
1656310090000|2022-06-27 06:08:10|57.78|57.08|57.79|57.09|57.79|57.09|57.77|57.07|4
1656310120000|2022-06-27 06:08:40|57.78|57.08|57.79|57.09|57.8|57.1|57.78|57.08|9
1656310130000|2022-06-27 06:08:50|57.78|57.08|57.79|57.09|57.79|57.09|57.78|57.08|2
1656310140000|2022-06-27 06:09:00|57.78|57.08|57.8|57.1|57.8|57.1|57.78|57.08|7
1656310150000|2022-06-27 06:09:10|57.81|57.11|57.81|57.11|57.82|57.12|57.81|57.11|3
1656310160000|2022-06-27 06:09:20|57.8|57.1|57.8|57.1|57.81|57.11|57.8|57.1|3
1656310170000|2022-06-27 06:09:30|57.81|57.11|57.8|57.1|57.81|57.11|57.8|57.1|2
1656310180000|2022-06-27 06:09:40|57.81|57.11|57.81|57.11|57.81|57.11|57.8|57.1|3
1656310190000|2022-06-27 06:09:50|57.8|57.1|57.8|57.1|57.8|57.1|57.79|57.09|3
1656310200000|2022-06-27 06:10:00|57.79|57.09|57.8|57.1|57.8|57.1|57.79|57.09|2
1656310210000|2022-06-27 06:10:10|57.81|57.11|57.8|57.1|57.81|57.11|57.8|57.1|2
1656310220000|2022-06-27 06:10:20|57.81|57.11|57.82|57.12|57.82|57.12|57.8|57.1|6
1656310230000|2022-06-27 06:10:30|57.81|57.11|57.82|57.12|57.82|57.12|57.8|57.1|7
1656310240000|2022-06-27 06:10:40|57.81|57.11|57.82|57.12|57.82|57.12|57.81|57.11|10
1656310250000|2022-06-27 06:10:50|57.83|57.13|57.82|57.12|57.83|57.13|57.8|57.1|6
1656310260000|2022-06-27 06:11:00|57.81|57.11|57.81|57.11|57.82|57.12|57.81|57.11|5
1656310270000|2022-06-27 06:11:10|57.82|57.12|57.86|57.16|57.86|57.16|57.82|57.12|7
1656310280000|2022-06-27 06:11:20|57.85|57.15|57.85|57.15|57.85|57.15|57.84|57.14|3
1656310290000|2022-06-27 06:11:30|57.86|57.16|57.86|57.16|57.86|57.16|57.86|57.16|1
1656310300000|2022-06-27 06:11:40|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1656310320000|2022-06-27 06:12:00|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|3
1656310330000|2022-06-27 06:12:10|57.85|57.15|57.86|57.16|57.86|57.16|57.85|57.15|6
1656310340000|2022-06-27 06:12:20|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|4
1656310350000|2022-06-27 06:12:30|57.87|57.17|57.86|57.16|57.88|57.18|57.86|57.16|8
1656310360000|2022-06-27 06:12:40|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|14
1656310380000|2022-06-27 06:13:00|57.87|57.17|57.87|57.17|57.88|57.18|57.87|57.17|11
1656310390000|2022-06-27 06:13:10|57.88|57.18|57.91|57.21|57.93|57.23|57.88|57.18|9
1656310400000|2022-06-27 06:13:20|57.92|57.22|57.92|57.22|57.93|57.23|57.92|57.22|3
1656310410000|2022-06-27 06:13:30|57.93|57.23|57.92|57.22|57.93|57.23|57.92|57.22|2
1656310420000|2022-06-27 06:13:40|57.93|57.23|57.93|57.23|57.93|57.23|57.92|57.22|3
1656310430000|2022-06-27 06:13:50|57.94|57.24|57.93|57.23|57.94|57.24|57.93|57.23|8
1656310440000|2022-06-27 06:14:00|57.94|57.24|57.94|57.24|57.94|57.24|57.93|57.23|3
1656310450000|2022-06-27 06:14:10|57.93|57.23|57.92|57.22|57.94|57.24|57.92|57.22|4
1656310460000|2022-06-27 06:14:20|57.93|57.23|57.92|57.22|57.93|57.23|57.92|57.22|2
1656310470000|2022-06-27 06:14:30|57.9|57.2|57.89|57.19|57.92|57.22|57.89|57.19|6
1656310490000|2022-06-27 06:14:50|57.88|57.18|57.88|57.18|57.89|57.19|57.87|57.17|9
1656310500000|2022-06-27 06:15:00|57.89|57.19|57.87|57.17|57.89|57.19|57.87|57.17|3
1656310510000|2022-06-27 06:15:10|57.88|57.18|57.88|57.18|57.89|57.19|57.87|57.17|5
1656310540000|2022-06-27 06:15:40|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|4
1656310560000|2022-06-27 06:16:00|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|2
1656310570000|2022-06-27 06:16:10|57.9|57.2|57.89|57.19|57.9|57.2|57.89|57.19|2
1656310580000|2022-06-27 06:16:20|57.9|57.2|57.91|57.21|57.91|57.21|57.89|57.19|4
1656310590000|2022-06-27 06:16:30|57.92|57.22|57.92|57.22|57.93|57.23|57.91|57.21|7
1656310600000|2022-06-27 06:16:40|57.93|57.23|57.99|57.29|57.99|57.29|57.93|57.23|11
1656310610000|2022-06-27 06:16:50|57.98|57.28|57.98|57.28|57.99|57.29|57.98|57.28|7
1656310620000|2022-06-27 06:17:00|57.99|57.29|57.99|57.29|57.99|57.29|57.99|57.29|1
1656310630000|2022-06-27 06:17:10|57.98|57.28|57.99|57.29|57.99|57.29|57.98|57.28|2
1656310640000|2022-06-27 06:17:20|57.98|57.28|57.99|57.29|57.99|57.29|57.98|57.28|6
1656310650000|2022-06-27 06:17:30|57.98|57.28|57.98|57.28|57.99|57.29|57.98|57.28|9
1656310660000|2022-06-27 06:17:40|57.97|57.27|57.97|57.27|57.97|57.27|57.96|57.26|11
1656310670000|2022-06-27 06:17:50|57.96|57.26|57.96|57.26|57.96|57.26|57.96|57.26|1
1656310680000|2022-06-27 06:18:00|57.97|57.27|57.97|57.27|57.99|57.29|57.96|57.26|6
1656310690000|2022-06-27 06:18:10|57.98|57.28|57.98|57.28|57.98|57.28|57.97|57.27|9
1656310700000|2022-06-27 06:18:20|57.97|57.27|57.96|57.26|57.97|57.27|57.96|57.26|2
1656310710000|2022-06-27 06:18:30|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|3
1656310720000|2022-06-27 06:18:40|57.96|57.26|57.96|57.26|57.96|57.26|57.95|57.25|11
1656310730000|2022-06-27 06:18:50|57.95|57.25|57.95|57.25|57.95|57.25|57.94|57.24|3
1656310750000|2022-06-27 06:19:10|57.94|57.24|57.94|57.24|57.95|57.25|57.94|57.24|7
1656310760000|2022-06-27 06:19:20|57.95|57.25|57.94|57.24|57.95|57.25|57.94|57.24|18
1656310770000|2022-06-27 06:19:30|57.95|57.25|57.95|57.25|57.96|57.26|57.94|57.24|9
1656310800000|2022-06-27 06:20:00|57.96|57.26|57.95|57.25|57.96|57.26|57.94|57.24|3
1656310820000|2022-06-27 06:20:20|57.96|57.26|57.96|57.26|57.96|57.26|57.95|57.25|9
1656310830000|2022-06-27 06:20:30|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|3
1656310840000|2022-06-27 06:20:40|57.96|57.26|57.95|57.25|57.96|57.26|57.95|57.25|2
1656310850000|2022-06-27 06:20:50|57.96|57.26|57.95|57.25|57.96|57.26|57.95|57.25|8
1656310860000|2022-06-27 06:21:00|57.96|57.26|57.95|57.25|57.96|57.26|57.95|57.25|2
1656310870000|2022-06-27 06:21:10|57.96|57.26|57.96|57.26|57.96|57.26|57.96|57.26|1
1656310880000|2022-06-27 06:21:20|57.97|57.27|57.96|57.26|57.97|57.27|57.96|57.26|8
1656310890000|2022-06-27 06:21:30|57.97|57.27|57.96|57.26|57.97|57.27|57.96|57.26|4
1656310930000|2022-06-27 06:22:10|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|9
1656310940000|2022-06-27 06:22:20|57.94|57.24|57.94|57.24|57.94|57.24|57.94|57.24|1
1656310950000|2022-06-27 06:22:30|57.95|57.25|57.95|57.25|57.95|57.25|57.95|57.25|1
1656310960000|2022-06-27 06:22:40|57.96|57.26|57.95|57.25|57.96|57.26|57.95|57.25|6
1656310970000|2022-06-27 06:22:50|57.96|57.26|57.94|57.24|57.96|57.26|57.94|57.24|4
1656311000000|2022-06-27 06:23:20|57.95|57.25|57.95|57.25|57.95|57.25|57.94|57.24|7
1656311010000|2022-06-27 06:23:30|57.94|57.24|57.92|57.22|57.94|57.24|57.91|57.21|7
1656311020000|2022-06-27 06:23:40|57.93|57.23|57.92|57.22|57.93|57.23|57.92|57.22|2
1656311040000|2022-06-27 06:24:00|57.9|57.2|57.91|57.21|57.91|57.21|57.9|57.2|2
1656311050000|2022-06-27 06:24:10|57.92|57.22|57.89|57.19|57.92|57.22|57.89|57.19|4
1656311060000|2022-06-27 06:24:20|57.9|57.2|57.9|57.2|57.9|57.2|57.89|57.19|5
1656311070000|2022-06-27 06:24:30|57.88|57.18|57.87|57.17|57.9|57.2|57.87|57.17|5
1656311080000|2022-06-27 06:24:40|57.88|57.18|57.88|57.18|57.88|57.18|57.86|57.16|7
1656311090000|2022-06-27 06:24:50|57.87|57.17|57.87|57.17|57.89|57.19|57.87|57.17|5
1656311100000|2022-06-27 06:25:00|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656311110000|2022-06-27 06:25:10|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656311120000|2022-06-27 06:25:20|57.88|57.18|57.85|57.15|57.88|57.18|57.85|57.15|5
1656311130000|2022-06-27 06:25:30|57.86|57.16|57.86|57.16|57.86|57.16|57.86|57.16|1
1656311140000|2022-06-27 06:25:40|57.85|57.15|57.84|57.14|57.85|57.15|57.82|57.12|15
1656311150000|2022-06-27 06:25:50|57.83|57.13|57.81|57.11|57.83|57.13|57.81|57.11|3
1656311160000|2022-06-27 06:26:00|57.79|57.09|57.8|57.1|57.8|57.1|57.79|57.09|2
1656311170000|2022-06-27 06:26:10|57.81|57.11|57.82|57.12|57.83|57.13|57.81|57.11|6
1656311180000|2022-06-27 06:26:20|57.83|57.13|57.81|57.11|57.83|57.13|57.81|57.11|5
1656311190000|2022-06-27 06:26:30|57.8|57.1|57.82|57.12|57.82|57.12|57.8|57.1|4
1656311200000|2022-06-27 06:26:40|57.83|57.13|57.82|57.12|57.83|57.13|57.82|57.12|2
1656311220000|2022-06-27 06:27:00|57.81|57.11|57.81|57.11|57.82|57.12|57.81|57.11|3
1656311230000|2022-06-27 06:27:10|57.82|57.12|57.83|57.13|57.84|57.14|57.82|57.12|8
1656311240000|2022-06-27 06:27:20|57.82|57.12|57.81|57.11|57.82|57.12|57.81|57.11|2
1656311250000|2022-06-27 06:27:30|57.82|57.12|57.85|57.15|57.85|57.15|57.82|57.12|6
1656311260000|2022-06-27 06:27:40|57.84|57.14|57.84|57.14|57.85|57.15|57.84|57.14|3
1656311270000|2022-06-27 06:27:50|57.85|57.15|57.84|57.14|57.85|57.15|57.84|57.14|2
1656311290000|2022-06-27 06:28:10|57.85|57.15|57.88|57.18|57.88|57.18|57.85|57.15|6
1656311300000|2022-06-27 06:28:20|57.87|57.17|57.89|57.19|57.9|57.2|57.87|57.17|8
1656311310000|2022-06-27 06:28:30|57.9|57.2|57.89|57.19|57.9|57.2|57.89|57.19|2
1656311320000|2022-06-27 06:28:40|57.88|57.18|57.89|57.19|57.89|57.19|57.88|57.18|2
1656311340000|2022-06-27 06:29:00|57.88|57.18|57.88|57.18|57.88|57.18|57.87|57.17|5
1656311350000|2022-06-27 06:29:10|57.87|57.17|57.88|57.18|57.88|57.18|57.87|57.17|16
1656311370000|2022-06-27 06:29:30|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1656311380000|2022-06-27 06:29:40|57.9|57.2|57.87|57.17|57.9|57.2|57.86|57.16|7
1656311390000|2022-06-27 06:29:50|57.85|57.15|57.84|57.14|57.86|57.16|57.83|57.13|6
1656311400000|2022-06-27 06:30:00|57.83|57.13|57.83|57.13|57.83|57.13|57.81|57.11|5
1656311420000|2022-06-27 06:30:20|57.84|57.14|57.82|57.12|57.84|57.14|57.82|57.12|7
1656311430000|2022-06-27 06:30:30|57.83|57.13|57.83|57.13|57.83|57.13|57.82|57.12|5
1656311440000|2022-06-27 06:30:40|57.84|57.14|57.85|57.15|57.85|57.15|57.84|57.14|2
1656311450000|2022-06-27 06:30:50|57.86|57.16|57.87|57.17|57.87|57.17|57.85|57.15|4
1656311490000|2022-06-27 06:31:30|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1656311500000|2022-06-27 06:31:40|57.86|57.16|57.87|57.17|57.87|57.17|57.85|57.15|6
1656311510000|2022-06-27 06:31:50|57.88|57.18|57.9|57.2|57.9|57.2|57.88|57.18|5
1656311520000|2022-06-27 06:32:00|57.89|57.19|57.87|57.17|57.89|57.19|57.87|57.17|3
1656311530000|2022-06-27 06:32:10|57.88|57.18|57.9|57.2|57.91|57.21|57.88|57.18|11
1656311540000|2022-06-27 06:32:20|57.91|57.21|57.91|57.21|57.91|57.21|57.91|57.21|1
1656311550000|2022-06-27 06:32:30|57.9|57.2|57.91|57.21|57.91|57.21|57.9|57.2|6
1656311560000|2022-06-27 06:32:40|57.92|57.22|57.93|57.23|57.93|57.23|57.92|57.22|2
1656311570000|2022-06-27 06:32:50|57.94|57.24|57.95|57.25|57.95|57.25|57.93|57.23|6
1656311580000|2022-06-27 06:33:00|57.96|57.26|57.95|57.25|57.97|57.27|57.95|57.25|12
1656311590000|2022-06-27 06:33:10|57.96|57.26|57.93|57.23|57.97|57.27|57.93|57.23|8
1656311600000|2022-06-27 06:33:20|57.92|57.22|57.91|57.21|57.93|57.23|57.91|57.21|6
1656311610000|2022-06-27 06:33:30|57.92|57.22|57.91|57.21|57.92|57.22|57.91|57.21|4
1656311620000|2022-06-27 06:33:40|57.9|57.2|57.91|57.21|57.91|57.21|57.9|57.2|2
1656311630000|2022-06-27 06:33:50|57.9|57.2|57.9|57.2|57.9|57.2|57.9|57.2|1
1656311640000|2022-06-27 06:34:00|57.91|57.21|57.91|57.21|57.92|57.22|57.9|57.2|13
1656311670000|2022-06-27 06:34:30|57.92|57.22|57.92|57.22|57.92|57.22|57.92|57.22|1
1656311680000|2022-06-27 06:34:40|57.9|57.2|57.9|57.2|57.9|57.2|57.9|57.2|1
1656311690000|2022-06-27 06:34:50|57.91|57.21|57.91|57.21|57.91|57.21|57.9|57.2|11
1656311700000|2022-06-27 06:35:00|57.9|57.2|57.9|57.2|57.91|57.21|57.9|57.2|5
1656311710000|2022-06-27 06:35:10|57.91|57.21|57.91|57.21|57.91|57.21|57.9|57.2|3
1656311730000|2022-06-27 06:35:30|57.92|57.22|57.92|57.22|57.93|57.23|57.92|57.22|3
1656311740000|2022-06-27 06:35:40|57.93|57.23|57.93|57.23|57.93|57.23|57.92|57.22|3
1656311750000|2022-06-27 06:35:50|57.92|57.22|57.95|57.25|57.96|57.26|57.92|57.22|10
1656311760000|2022-06-27 06:36:00|57.96|57.26|57.94|57.24|57.96|57.26|57.93|57.23|4
1656311770000|2022-06-27 06:36:10|57.93|57.23|57.95|57.25|57.95|57.25|57.93|57.23|9
1656311780000|2022-06-27 06:36:20|57.94|57.24|57.95|57.25|57.95|57.25|57.94|57.24|2
1656311790000|2022-06-27 06:36:30|57.96|57.26|57.94|57.24|57.96|57.26|57.94|57.24|3
1656311800000|2022-06-27 06:36:40|57.95|57.25|57.94|57.24|57.95|57.25|57.94|57.24|2
1656311810000|2022-06-27 06:36:50|57.95|57.25|57.94|57.24|57.95|57.25|57.94|57.24|2
1656311820000|2022-06-27 06:37:00|57.95|57.25|57.94|57.24|57.95|57.25|57.94|57.24|2
1656311830000|2022-06-27 06:37:10|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|3
1656311840000|2022-06-27 06:37:20|57.96|57.26|57.95|57.25|57.97|57.27|57.95|57.25|8
1656311850000|2022-06-27 06:37:30|57.94|57.24|57.95|57.25|57.95|57.25|57.94|57.24|6
1656311860000|2022-06-27 06:37:40|57.94|57.24|57.95|57.25|57.95|57.25|57.94|57.24|8
1656311870000|2022-06-27 06:37:50|57.94|57.24|57.95|57.25|57.95|57.25|57.93|57.23|4
1656311880000|2022-06-27 06:38:00|57.94|57.24|57.94|57.24|57.94|57.24|57.94|57.24|1
1656311890000|2022-06-27 06:38:10|57.95|57.25|57.94|57.24|57.95|57.25|57.94|57.24|2
1656311910000|2022-06-27 06:38:30|57.95|57.25|57.94|57.24|57.95|57.25|57.94|57.24|2
1656311940000|2022-06-27 06:39:00|57.95|57.25|57.96|57.26|57.96|57.26|57.94|57.24|3
1656311950000|2022-06-27 06:39:10|57.97|57.27|57.98|57.28|57.98|57.28|57.97|57.27|10
1656311960000|2022-06-27 06:39:20|57.97|57.27|57.98|57.28|57.98|57.28|57.97|57.27|6
1656311970000|2022-06-27 06:39:30|57.97|57.27|57.97|57.27|57.98|57.28|57.97|57.27|3
1656312000000|2022-06-27 06:40:00|57.98|57.28|57.98|57.28|57.99|57.29|57.98|57.28|5
1656312010000|2022-06-27 06:40:10|57.99|57.29|57.96|57.26|57.99|57.29|57.96|57.26|6
1656312030000|2022-06-27 06:40:30|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|3
1656312040000|2022-06-27 06:40:40|57.94|57.24|57.95|57.25|57.95|57.25|57.94|57.24|4
1656312050000|2022-06-27 06:40:50|57.96|57.26|57.98|57.28|57.98|57.28|57.96|57.26|3
1656312060000|2022-06-27 06:41:00|57.97|57.27|57.95|57.25|57.97|57.27|57.95|57.25|5
1656312070000|2022-06-27 06:41:10|57.96|57.26|57.96|57.26|57.96|57.26|57.95|57.25|7
1656312080000|2022-06-27 06:41:20|57.95|57.25|57.95|57.25|57.95|57.25|57.94|57.24|5
1656312090000|2022-06-27 06:41:30|57.94|57.24|57.95|57.25|57.95|57.25|57.94|57.24|8
1656312100000|2022-06-27 06:41:40|57.94|57.24|57.93|57.23|57.94|57.24|57.93|57.23|2
1656312110000|2022-06-27 06:41:50|57.94|57.24|57.92|57.22|57.94|57.24|57.92|57.22|3
1656312120000|2022-06-27 06:42:00|57.94|57.24|57.93|57.23|57.94|57.24|57.92|57.22|4
1656312130000|2022-06-27 06:42:10|57.92|57.22|57.92|57.22|57.92|57.22|57.91|57.21|3
1656312150000|2022-06-27 06:42:30|57.91|57.21|57.92|57.22|57.92|57.22|57.91|57.21|4
1656312180000|2022-06-27 06:43:00|57.91|57.21|57.93|57.23|57.95|57.25|57.91|57.21|9
1656312190000|2022-06-27 06:43:10|57.94|57.24|57.93|57.23|57.94|57.24|57.93|57.23|4
1656312200000|2022-06-27 06:43:20|57.94|57.24|57.93|57.23|57.94|57.24|57.92|57.22|6
1656312210000|2022-06-27 06:43:30|57.94|57.24|57.94|57.24|57.94|57.24|57.93|57.23|11
1656312220000|2022-06-27 06:43:40|57.95|57.25|57.95|57.25|57.95|57.25|57.95|57.25|1
1656312230000|2022-06-27 06:43:50|57.94|57.24|57.94|57.24|57.94|57.24|57.93|57.23|7
1656312240000|2022-06-27 06:44:00|57.93|57.23|57.95|57.25|57.95|57.25|57.93|57.23|3
1656312250000|2022-06-27 06:44:10|57.94|57.24|57.94|57.24|57.95|57.25|57.94|57.24|5
1656312260000|2022-06-27 06:44:20|57.95|57.25|57.94|57.24|57.95|57.25|57.94|57.24|2
1656312270000|2022-06-27 06:44:30|57.95|57.25|57.95|57.25|57.95|57.25|57.95|57.25|1
1656312280000|2022-06-27 06:44:40|57.94|57.24|57.94|57.24|57.94|57.24|57.93|57.23|3
1656312300000|2022-06-27 06:45:00|57.95|57.25|57.96|57.26|57.96|57.26|57.95|57.25|6
1656312310000|2022-06-27 06:45:10|57.97|57.27|57.98|57.28|57.99|57.29|57.97|57.27|4
1656312320000|2022-06-27 06:45:20|57.97|57.27|57.97|57.27|57.97|57.27|57.97|57.27|1
1656312330000|2022-06-27 06:45:30|57.98|57.28|57.97|57.27|57.98|57.28|57.97|57.27|2
1656312350000|2022-06-27 06:45:50|57.96|57.26|57.98|57.28|57.98|57.28|57.96|57.26|3
1656312360000|2022-06-27 06:46:00|57.97|57.27|57.98|57.28|57.98|57.28|57.97|57.27|6
1656312370000|2022-06-27 06:46:10|57.97|57.27|57.97|57.27|57.97|57.27|57.97|57.27|1
1656312400000|2022-06-27 06:46:40|57.98|57.28|57.97|57.27|57.98|57.28|57.97|57.27|2
1656312420000|2022-06-27 06:47:00|57.98|57.28|57.97|57.27|57.98|57.28|57.97|57.27|4
1656312440000|2022-06-27 06:47:20|57.96|57.26|57.97|57.27|57.97|57.27|57.96|57.26|2
1656312450000|2022-06-27 06:47:30|57.96|57.26|57.95|57.25|57.96|57.26|57.94|57.24|6
1656312460000|2022-06-27 06:47:40|57.94|57.24|57.94|57.24|57.95|57.25|57.94|57.24|5
1656312470000|2022-06-27 06:47:50|57.93|57.23|57.92|57.22|57.93|57.23|57.92|57.22|2
1656312480000|2022-06-27 06:48:00|57.93|57.23|57.93|57.23|57.93|57.23|57.93|57.23|1
1656312490000|2022-06-27 06:48:10|57.92|57.22|57.92|57.22|57.93|57.23|57.92|57.22|3
1656312500000|2022-06-27 06:48:20|57.93|57.23|57.94|57.24|57.94|57.24|57.92|57.22|4
1656312510000|2022-06-27 06:48:30|57.95|57.25|57.95|57.25|57.95|57.25|57.94|57.24|13
1656312520000|2022-06-27 06:48:40|57.96|57.26|57.95|57.25|57.96|57.26|57.95|57.25|8
1656312530000|2022-06-27 06:48:50|57.96|57.26|57.95|57.25|57.96|57.26|57.95|57.25|4
1656312540000|2022-06-27 06:49:00|57.96|57.26|57.93|57.23|57.96|57.26|57.92|57.22|11
1656312550000|2022-06-27 06:49:10|57.92|57.22|57.91|57.21|57.93|57.23|57.91|57.21|4
1656312560000|2022-06-27 06:49:20|57.92|57.22|57.91|57.21|57.92|57.22|57.91|57.21|2
1656312570000|2022-06-27 06:49:30|57.89|57.19|57.89|57.19|57.9|57.2|57.89|57.19|5
1656312580000|2022-06-27 06:49:40|57.88|57.18|57.88|57.18|57.89|57.19|57.88|57.18|3
1656312590000|2022-06-27 06:49:50|57.87|57.17|57.87|57.17|57.88|57.18|57.86|57.16|7
1656312600000|2022-06-27 06:50:00|57.88|57.18|57.89|57.19|57.9|57.2|57.88|57.18|4
1656312620000|2022-06-27 06:50:20|57.9|57.2|57.91|57.21|57.91|57.21|57.9|57.2|6
1656312630000|2022-06-27 06:50:30|57.9|57.2|57.94|57.24|57.94|57.24|57.9|57.2|4
1656312640000|2022-06-27 06:50:40|57.93|57.23|57.92|57.22|57.94|57.24|57.92|57.22|8
1656312650000|2022-06-27 06:50:50|57.93|57.23|57.93|57.23|57.93|57.23|57.93|57.23|1
1656312660000|2022-06-27 06:51:00|57.92|57.22|57.93|57.23|57.93|57.23|57.92|57.22|2
1656312670000|2022-06-27 06:51:10|57.92|57.22|57.93|57.23|57.94|57.24|57.92|57.22|6
1656312680000|2022-06-27 06:51:20|57.94|57.24|57.93|57.23|57.94|57.24|57.93|57.23|2
1656312690000|2022-06-27 06:51:30|57.92|57.22|57.93|57.23|57.93|57.23|57.92|57.22|12
1656312700000|2022-06-27 06:51:40|57.92|57.22|57.93|57.23|57.93|57.23|57.92|57.22|6
1656312710000|2022-06-27 06:51:50|57.94|57.24|57.93|57.23|57.94|57.24|57.93|57.23|2
1656312720000|2022-06-27 06:52:00|57.94|57.24|57.96|57.26|57.96|57.26|57.94|57.24|11
1656312740000|2022-06-27 06:52:20|57.95|57.25|57.99|57.29|57.99|57.29|57.95|57.25|9
1656312750000|2022-06-27 06:52:30|58|57.3|57.99|57.29|58|57.3|57.99|57.29|8
1656312770000|2022-06-27 06:52:50|58.01|57.31|58.02|57.32|58.02|57.32|58.01|57.31|2
1656312780000|2022-06-27 06:53:00|58.01|57.31|58|57.3|58.02|57.32|58|57.3|13
1656312790000|2022-06-27 06:53:10|58.01|57.31|58.02|57.32|58.02|57.32|58.01|57.31|2
1656312800000|2022-06-27 06:53:20|58.03|57.33|58.05|57.35|58.05|57.35|58.02|57.32|5
1656312810000|2022-06-27 06:53:30|58.07|57.37|58.09|57.39|58.09|57.39|58.07|57.37|7
1656312820000|2022-06-27 06:53:40|58.08|57.38|58.13|57.43|58.14|57.44|58.08|57.38|16
1656312830000|2022-06-27 06:53:50|58.14|57.44|58.13|57.43|58.15|57.45|58.12|57.42|12
1656312840000|2022-06-27 06:54:00|58.12|57.42|58.12|57.42|58.14|57.44|58.12|57.42|5
1656312850000|2022-06-27 06:54:10|58.13|57.43|58.12|57.42|58.13|57.43|58.12|57.42|2
1656312860000|2022-06-27 06:54:20|58.13|57.43|58.14|57.44|58.15|57.45|58.12|57.42|10
1656312870000|2022-06-27 06:54:30|58.15|57.45|58.14|57.44|58.15|57.45|58.14|57.44|4
1656312880000|2022-06-27 06:54:40|58.15|57.45|58.14|57.44|58.15|57.45|58.12|57.42|6
1656312890000|2022-06-27 06:54:50|58.13|57.43|58.14|57.44|58.14|57.44|58.13|57.43|6
1656312900000|2022-06-27 06:55:00|58.15|57.45|58.15|57.45|58.15|57.45|58.15|57.45|1
1656312910000|2022-06-27 06:55:10|58.14|57.44|58.14|57.44|58.15|57.45|58.14|57.44|7
1656312920000|2022-06-27 06:55:20|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|9
1656312930000|2022-06-27 06:55:30|58.14|57.44|58.19|57.49|58.2|57.5|58.14|57.44|18
1656312940000|2022-06-27 06:55:40|58.18|57.48|58.2|57.5|58.21|57.51|58.18|57.48|7
1656312950000|2022-06-27 06:55:50|58.21|57.51|58.21|57.51|58.21|57.51|58.21|57.51|1
1656312960000|2022-06-27 06:56:00|58.22|57.52|58.21|57.51|58.22|57.52|58.21|57.51|2
1656312970000|2022-06-27 06:56:10|58.2|57.5|58.21|57.51|58.21|57.51|58.2|57.5|2
1656312980000|2022-06-27 06:56:20|58.22|57.52|58.24|57.54|58.24|57.54|58.22|57.52|7
1656313000000|2022-06-27 06:56:40|58.25|57.55|58.23|57.53|58.25|57.55|58.21|57.51|7
1656313010000|2022-06-27 06:56:50|58.24|57.54|58.24|57.54|58.24|57.54|58.23|57.53|5
1656313020000|2022-06-27 06:57:00|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|8
1656313030000|2022-06-27 06:57:10|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|6
1656313040000|2022-06-27 06:57:20|58.25|57.55|58.23|57.53|58.25|57.55|58.22|57.52|4
1656313050000|2022-06-27 06:57:30|58.22|57.52|58.21|57.51|58.23|57.53|58.21|57.51|8
1656313060000|2022-06-27 06:57:40|58.22|57.52|58.23|57.53|58.23|57.53|58.22|57.52|2
1656313070000|2022-06-27 06:57:50|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656313080000|2022-06-27 06:58:00|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|2
1656313090000|2022-06-27 06:58:10|58.21|57.51|58.21|57.51|58.22|57.52|58.21|57.51|3
1656313110000|2022-06-27 06:58:30|58.22|57.52|58.22|57.52|58.23|57.53|58.21|57.51|4
1656313120000|2022-06-27 06:58:40|58.23|57.53|58.23|57.53|58.23|57.53|58.23|57.53|1
1656313140000|2022-06-27 06:59:00|58.24|57.54|58.23|57.53|58.24|57.54|58.23|57.53|2
1656313150000|2022-06-27 06:59:10|58.22|57.52|58.22|57.52|58.23|57.53|58.22|57.52|7
1656313160000|2022-06-27 06:59:20|58.23|57.53|58.23|57.53|58.23|57.53|58.22|57.52|3
1656313170000|2022-06-27 06:59:30|58.22|57.52|58.23|57.53|58.23|57.53|58.22|57.52|6
1656313180000|2022-06-27 06:59:40|58.24|57.54|58.24|57.54|58.24|57.54|58.23|57.53|11
1656313190000|2022-06-27 06:59:50|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|4
1656313200000|2022-06-27 07:00:00|58.23|57.53|58.22|57.52|58.24|57.54|58.21|57.51|12
1656313210000|2022-06-27 07:00:10|58.21|57.51|58.2|57.5|58.23|57.53|58.2|57.5|7
1656313220000|2022-06-27 07:00:20|58.21|57.51|58.21|57.51|58.21|57.51|58.2|57.5|5
1656313230000|2022-06-27 07:00:30|58.22|57.52|58.22|57.52|58.23|57.53|58.21|57.51|5
1656313240000|2022-06-27 07:00:40|58.23|57.53|58.22|57.52|58.23|57.53|58.22|57.52|16
1656313250000|2022-06-27 07:00:50|58.23|57.53|58.22|57.52|58.23|57.53|58.21|57.51|14
1656313260000|2022-06-27 07:01:00|58.21|57.51|58.22|57.52|58.24|57.54|58.21|57.51|10
1656313270000|2022-06-27 07:01:10|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|6
1656313280000|2022-06-27 07:01:20|58.23|57.53|58.24|57.54|58.24|57.54|58.22|57.52|8
1656313290000|2022-06-27 07:01:30|58.23|57.53|58.22|57.52|58.23|57.53|58.21|57.51|4
1656313310000|2022-06-27 07:01:50|58.23|57.53|58.21|57.51|58.23|57.53|58.2|57.5|4
1656313320000|2022-06-27 07:02:00|58.22|57.52|58.23|57.53|58.23|57.53|58.21|57.51|4
1656313330000|2022-06-27 07:02:10|58.24|57.54|58.23|57.53|58.24|57.54|58.2|57.5|10
1656313340000|2022-06-27 07:02:20|58.24|57.54|58.25|57.55|58.25|57.55|58.23|57.53|8
1656313350000|2022-06-27 07:02:30|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|5
1656313360000|2022-06-27 07:02:40|58.25|57.55|58.27|57.57|58.27|57.57|58.25|57.55|3
1656313370000|2022-06-27 07:02:50|58.28|57.58|58.28|57.58|58.29|57.59|58.27|57.57|18
1656313380000|2022-06-27 07:03:00|58.29|57.59|58.3|57.6|58.31|57.61|58.29|57.59|9
1656313390000|2022-06-27 07:03:10|58.31|57.61|58.34|57.64|58.34|57.64|58.29|57.59|11
1656313400000|2022-06-27 07:03:20|58.32|57.62|58.27|57.57|58.34|57.64|58.27|57.57|11
1656313410000|2022-06-27 07:03:30|58.26|57.56|58.26|57.56|58.27|57.57|58.25|57.55|9
1656313430000|2022-06-27 07:03:50|58.25|57.55|58.25|57.55|58.25|57.55|58.25|57.55|1
1656313440000|2022-06-27 07:04:00|58.26|57.56|58.26|57.56|58.26|57.56|58.25|57.55|3
1656313450000|2022-06-27 07:04:10|58.25|57.55|58.31|57.61|58.31|57.61|58.25|57.55|6
1656313460000|2022-06-27 07:04:20|58.32|57.62|58.3|57.6|58.32|57.62|58.3|57.6|5
1656313470000|2022-06-27 07:04:30|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|2
1656313480000|2022-06-27 07:04:40|58.31|57.61|58.31|57.61|58.32|57.62|58.31|57.61|3
1656313490000|2022-06-27 07:04:50|58.32|57.62|58.33|57.63|58.33|57.63|58.31|57.61|4
1656313500000|2022-06-27 07:05:00|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|4
1656313510000|2022-06-27 07:05:10|58.3|57.6|58.29|57.59|58.31|57.61|58.28|57.58|6
1656313520000|2022-06-27 07:05:20|58.3|57.6|58.27|57.57|58.3|57.6|58.26|57.56|10
1656313530000|2022-06-27 07:05:30|58.26|57.56|58.25|57.55|58.26|57.56|58.24|57.54|6
1656313540000|2022-06-27 07:05:40|58.26|57.56|58.27|57.57|58.27|57.57|58.25|57.55|4
1656313550000|2022-06-27 07:05:50|58.28|57.58|58.27|57.57|58.28|57.58|58.27|57.57|6
1656313560000|2022-06-27 07:06:00|58.26|57.56|58.26|57.56|58.27|57.57|58.25|57.55|5
1656313570000|2022-06-27 07:06:10|58.25|57.55|58.25|57.55|58.25|57.55|58.25|57.55|1
1656313580000|2022-06-27 07:06:20|58.26|57.56|58.28|57.58|58.28|57.58|58.25|57.55|7
1656313590000|2022-06-27 07:06:30|58.27|57.57|58.28|57.58|58.28|57.58|58.27|57.57|8
1656313600000|2022-06-27 07:06:40|58.29|57.59|58.28|57.58|58.29|57.59|58.28|57.58|4
1656313610000|2022-06-27 07:06:50|58.29|57.59|58.31|57.61|58.31|57.61|58.29|57.59|3
1656313620000|2022-06-27 07:07:00|58.3|57.6|58.31|57.61|58.32|57.62|58.3|57.6|8
1656313630000|2022-06-27 07:07:10|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|8
1656313640000|2022-06-27 07:07:20|58.32|57.62|58.32|57.62|58.32|57.62|58.32|57.62|1
1656313650000|2022-06-27 07:07:30|58.33|57.63|58.35|57.65|58.35|57.65|58.33|57.63|5
1656313660000|2022-06-27 07:07:40|58.36|57.66|58.4|57.7|58.43|57.73|58.36|57.66|10
1656313670000|2022-06-27 07:07:50|58.41|57.71|58.4|57.7|58.41|57.71|58.4|57.7|12
1656313680000|2022-06-27 07:08:00|58.39|57.69|58.37|57.67|58.4|57.7|58.37|57.67|6
1656313690000|2022-06-27 07:08:10|58.38|57.68|58.38|57.68|58.38|57.68|58.37|57.67|9
1656313700000|2022-06-27 07:08:20|58.39|57.69|58.38|57.68|58.39|57.69|58.36|57.66|7
1656313710000|2022-06-27 07:08:30|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|6
1656313720000|2022-06-27 07:08:40|58.37|57.67|58.36|57.66|58.37|57.67|58.35|57.65|8
1656313730000|2022-06-27 07:08:50|58.37|57.67|58.39|57.69|58.41|57.71|58.37|57.67|9
1656313740000|2022-06-27 07:09:00|58.4|57.7|58.38|57.68|58.4|57.7|58.38|57.68|7
1656313750000|2022-06-27 07:09:10|58.39|57.69|58.38|57.68|58.4|57.7|58.38|57.68|8
1656313760000|2022-06-27 07:09:20|58.39|57.69|58.39|57.69|58.4|57.7|58.39|57.69|3
1656313770000|2022-06-27 07:09:30|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|2
1656313780000|2022-06-27 07:09:40|58.38|57.68|58.39|57.69|58.4|57.7|58.38|57.68|4
1656313790000|2022-06-27 07:09:50|58.4|57.7|58.38|57.68|58.4|57.7|58.38|57.68|7
1656313800000|2022-06-27 07:10:00|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|10
1656313810000|2022-06-27 07:10:10|58.41|57.71|58.4|57.7|58.41|57.71|58.4|57.7|2
1656313820000|2022-06-27 07:10:20|58.41|57.71|58.39|57.69|58.41|57.71|58.39|57.69|2
1656313830000|2022-06-27 07:10:30|58.4|57.7|58.39|57.69|58.4|57.7|58.38|57.68|6
1656313840000|2022-06-27 07:10:40|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|6
1656313850000|2022-06-27 07:10:50|58.38|57.68|58.36|57.66|58.4|57.7|58.36|57.66|8
1656313860000|2022-06-27 07:11:00|58.37|57.67|58.38|57.68|58.38|57.68|58.36|57.66|4
1656313870000|2022-06-27 07:11:10|58.37|57.67|58.4|57.7|58.4|57.7|58.37|57.67|6
1656313880000|2022-06-27 07:11:20|58.39|57.69|58.36|57.66|58.4|57.7|58.36|57.66|8
1656313890000|2022-06-27 07:11:30|58.34|57.64|58.34|57.64|58.34|57.64|58.34|57.64|1
1656313900000|2022-06-27 07:11:40|58.35|57.65|58.35|57.65|58.36|57.66|58.35|57.65|5
1656313910000|2022-06-27 07:11:50|58.37|57.67|58.38|57.68|58.38|57.68|58.37|57.67|2
1656313920000|2022-06-27 07:12:00|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|6
1656313930000|2022-06-27 07:12:10|58.37|57.67|58.38|57.68|58.38|57.68|58.36|57.66|8
1656313940000|2022-06-27 07:12:20|58.37|57.67|58.37|57.67|58.38|57.68|58.37|57.67|3
1656313950000|2022-06-27 07:12:30|58.36|57.66|58.36|57.66|58.37|57.67|58.35|57.65|15
1656313960000|2022-06-27 07:12:40|58.35|57.65|58.36|57.66|58.38|57.68|58.35|57.65|11
1656313970000|2022-06-27 07:12:50|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|4
1656313980000|2022-06-27 07:13:00|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|2
1656313990000|2022-06-27 07:13:10|58.37|57.67|58.36|57.66|58.37|57.67|58.35|57.65|10
1656314010000|2022-06-27 07:13:30|58.35|57.65|58.36|57.66|58.37|57.67|58.35|57.65|8
1656314020000|2022-06-27 07:13:40|58.37|57.67|58.38|57.68|58.38|57.68|58.36|57.66|8
1656314030000|2022-06-27 07:13:50|58.39|57.69|58.38|57.68|58.39|57.69|58.38|57.68|2
1656314040000|2022-06-27 07:14:00|58.39|57.69|58.38|57.68|58.39|57.69|58.36|57.66|10
1656314050000|2022-06-27 07:14:10|58.39|57.69|58.38|57.68|58.39|57.69|58.37|57.67|12
1656314060000|2022-06-27 07:14:20|58.39|57.69|58.39|57.69|58.39|57.69|58.39|57.69|1
1656314070000|2022-06-27 07:14:30|58.4|57.7|58.4|57.7|58.4|57.7|58.39|57.69|5
1656314080000|2022-06-27 07:14:40|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|8
1656314090000|2022-06-27 07:14:50|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|16
1656314100000|2022-06-27 07:15:00|58.39|57.69|58.4|57.7|58.41|57.71|58.39|57.69|12
1656314110000|2022-06-27 07:15:10|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|4
1656314120000|2022-06-27 07:15:20|58.41|57.71|58.41|57.71|58.41|57.71|58.41|57.71|1
1656314130000|2022-06-27 07:15:30|58.42|57.72|58.44|57.74|58.44|57.74|58.42|57.72|5
1656314140000|2022-06-27 07:15:40|58.43|57.73|58.45|57.75|58.46|57.76|58.42|57.72|9
1656314150000|2022-06-27 07:15:50|58.46|57.76|58.46|57.76|58.46|57.76|58.45|57.75|5
1656314160000|2022-06-27 07:16:00|58.45|57.75|58.44|57.74|58.45|57.75|58.43|57.73|6
1656314170000|2022-06-27 07:16:10|58.45|57.75|58.45|57.75|58.47|57.77|58.44|57.74|11
1656314180000|2022-06-27 07:16:20|58.44|57.74|58.45|57.75|58.46|57.76|58.44|57.74|8
1656314190000|2022-06-27 07:16:30|58.46|57.76|58.46|57.76|58.47|57.77|58.44|57.74|13
1656314200000|2022-06-27 07:16:40|58.45|57.75|58.48|57.78|58.48|57.78|58.44|57.74|14
1656314210000|2022-06-27 07:16:50|58.47|57.77|58.55|57.85|58.58|57.88|58.47|57.77|19
1656314220000|2022-06-27 07:17:00|58.56|57.86|58.58|57.88|58.58|57.88|58.55|57.85|15
1656314230000|2022-06-27 07:17:10|58.57|57.87|58.55|57.85|58.58|57.88|58.55|57.85|9
1656314240000|2022-06-27 07:17:20|58.54|57.84|58.53|57.83|58.54|57.84|58.52|57.82|12
1656314250000|2022-06-27 07:17:30|58.54|57.84|58.53|57.83|58.54|57.84|58.53|57.83|12
1656314260000|2022-06-27 07:17:40|58.54|57.84|58.53|57.83|58.54|57.84|58.52|57.82|16
1656314270000|2022-06-27 07:17:50|58.52|57.82|58.52|57.82|58.53|57.83|58.52|57.82|5
1656314280000|2022-06-27 07:18:00|58.53|57.83|58.48|57.78|58.53|57.83|58.48|57.78|11
1656314290000|2022-06-27 07:18:10|58.46|57.76|58.47|57.77|58.47|57.77|58.46|57.76|2
1656314300000|2022-06-27 07:18:20|58.48|57.78|58.48|57.78|58.5|57.8|58.47|57.77|7
1656314310000|2022-06-27 07:18:30|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|2
1656314320000|2022-06-27 07:18:40|58.5|57.8|58.51|57.81|58.52|57.82|58.5|57.8|11
1656314330000|2022-06-27 07:18:50|58.52|57.82|58.53|57.83|58.54|57.84|58.52|57.82|6
1656314340000|2022-06-27 07:19:00|58.52|57.82|58.53|57.83|58.54|57.84|58.52|57.82|8
1656314350000|2022-06-27 07:19:10|58.52|57.82|58.55|57.85|58.55|57.85|58.52|57.82|6
1656314360000|2022-06-27 07:19:20|58.54|57.84|58.53|57.83|58.55|57.85|58.53|57.83|6
1656314370000|2022-06-27 07:19:30|58.54|57.84|58.52|57.82|58.54|57.84|58.51|57.81|6
1656314380000|2022-06-27 07:19:40|58.51|57.81|58.5|57.8|58.51|57.81|58.5|57.8|2
1656314390000|2022-06-27 07:19:50|58.51|57.81|58.51|57.81|58.51|57.81|58.51|57.81|1
1656314400000|2022-06-27 07:20:00|58.5|57.8|58.51|57.81|58.51|57.81|58.5|57.8|8
1656314410000|2022-06-27 07:20:10|58.5|57.8|58.53|57.83|58.53|57.83|58.5|57.8|8
1656314420000|2022-06-27 07:20:20|58.54|57.84|58.55|57.85|58.55|57.85|58.53|57.83|3
1656314430000|2022-06-27 07:20:30|58.54|57.84|58.55|57.85|58.55|57.85|58.54|57.84|2
1656314440000|2022-06-27 07:20:40|58.54|57.84|58.54|57.84|58.56|57.86|58.54|57.84|7
1656314450000|2022-06-27 07:20:50|58.53|57.83|58.54|57.84|58.55|57.85|58.53|57.83|10
1656314460000|2022-06-27 07:21:00|58.55|57.85|58.55|57.85|58.55|57.85|58.54|57.84|7
1656314470000|2022-06-27 07:21:10|58.54|57.84|58.53|57.83|58.54|57.84|58.53|57.83|8
1656314480000|2022-06-27 07:21:20|58.54|57.84|58.52|57.82|58.54|57.84|58.52|57.82|6
1656314490000|2022-06-27 07:21:30|58.51|57.81|58.51|57.81|58.52|57.82|58.51|57.81|3
1656314500000|2022-06-27 07:21:40|58.52|57.82|58.51|57.81|58.52|57.82|58.51|57.81|6
1656314510000|2022-06-27 07:21:50|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|3
1656314520000|2022-06-27 07:22:00|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|2
1656314530000|2022-06-27 07:22:10|58.53|57.83|58.52|57.82|58.53|57.83|58.52|57.82|4
1656314540000|2022-06-27 07:22:20|58.53|57.83|58.53|57.83|58.54|57.84|58.52|57.82|9
1656314550000|2022-06-27 07:22:30|58.54|57.84|58.52|57.82|58.54|57.84|58.52|57.82|5
1656314560000|2022-06-27 07:22:40|58.53|57.83|58.52|57.82|58.53|57.83|58.52|57.82|8
1656314570000|2022-06-27 07:22:50|58.53|57.83|58.51|57.81|58.53|57.83|58.51|57.81|13
1656314580000|2022-06-27 07:23:00|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|7
1656314590000|2022-06-27 07:23:10|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|4
1656314600000|2022-06-27 07:23:20|58.51|57.81|58.51|57.81|58.52|57.82|58.51|57.81|3
1656314610000|2022-06-27 07:23:30|58.52|57.82|58.53|57.83|58.53|57.83|58.52|57.82|2
1656314620000|2022-06-27 07:23:40|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|3
1656314630000|2022-06-27 07:23:50|58.53|57.83|58.53|57.83|58.53|57.83|58.52|57.82|3
1656314640000|2022-06-27 07:24:00|58.54|57.84|58.55|57.85|58.55|57.85|58.53|57.83|4
1656314650000|2022-06-27 07:24:10|58.56|57.86|58.55|57.85|58.56|57.86|58.54|57.84|4
1656314660000|2022-06-27 07:24:20|58.53|57.83|58.54|57.84|58.54|57.84|58.53|57.83|2
1656314670000|2022-06-27 07:24:30|58.55|57.85|58.57|57.87|58.57|57.87|58.55|57.85|5
1656314680000|2022-06-27 07:24:40|58.58|57.88|58.59|57.89|58.63|57.93|58.58|57.88|11
1656314690000|2022-06-27 07:24:50|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|6
1656314700000|2022-06-27 07:25:00|58.6|57.9|58.6|57.9|58.61|57.91|58.6|57.9|5
1656314710000|2022-06-27 07:25:10|58.61|57.91|58.62|57.92|58.62|57.92|58.61|57.91|8
1656314730000|2022-06-27 07:25:30|58.63|57.93|58.64|57.94|58.64|57.94|58.62|57.92|10
1656314740000|2022-06-27 07:25:40|58.65|57.95|58.66|57.96|58.67|57.97|58.64|57.94|10
1656314750000|2022-06-27 07:25:50|58.67|57.97|58.65|57.95|58.69|57.99|58.65|57.95|10
1656314760000|2022-06-27 07:26:00|58.66|57.96|58.66|57.96|58.67|57.97|58.66|57.96|7
1656314770000|2022-06-27 07:26:10|58.65|57.95|58.64|57.94|58.66|57.96|58.64|57.94|10
1656314780000|2022-06-27 07:26:20|58.65|57.95|58.66|57.96|58.66|57.96|58.64|57.94|12
1656314790000|2022-06-27 07:26:30|58.65|57.95|58.65|57.95|58.66|57.96|58.64|57.94|8
1656314800000|2022-06-27 07:26:40|58.64|57.94|58.64|57.94|58.66|57.96|58.64|57.94|9
1656314810000|2022-06-27 07:26:50|58.65|57.95|58.65|57.95|58.66|57.96|58.64|57.94|5
1656314820000|2022-06-27 07:27:00|58.66|57.96|58.66|57.96|58.66|57.96|58.65|57.95|3
1656314830000|2022-06-27 07:27:10|58.65|57.95|58.65|57.95|58.66|57.96|58.65|57.95|9
1656314840000|2022-06-27 07:27:20|58.66|57.96|58.66|57.96|58.66|57.96|58.65|57.95|3
1656314850000|2022-06-27 07:27:30|58.65|57.95|58.64|57.94|58.65|57.95|58.63|57.93|4
1656314860000|2022-06-27 07:27:40|58.65|57.95|58.65|57.95|58.65|57.95|58.63|57.93|8
1656314870000|2022-06-27 07:27:50|58.66|57.96|58.7|58|58.7|58|58.66|57.96|7
1656314880000|2022-06-27 07:28:00|58.69|57.99|58.69|57.99|58.71|58.01|58.67|57.97|12
1656314890000|2022-06-27 07:28:10|58.68|57.98|58.7|58|58.7|58|58.68|57.98|7
1656314900000|2022-06-27 07:28:20|58.71|58.01|58.71|58.01|58.72|58.02|58.71|58.01|5
1656314910000|2022-06-27 07:28:30|58.7|58|58.71|58.01|58.71|58.01|58.69|57.99|11
1656314920000|2022-06-27 07:28:40|58.7|58|58.73|58.03|58.73|58.03|58.7|58|10
1656314930000|2022-06-27 07:28:50|58.74|58.04|58.75|58.05|58.75|58.05|58.74|58.04|2
1656314940000|2022-06-27 07:29:00|58.72|58.02|58.76|58.06|58.76|58.06|58.72|58.02|5
1656314950000|2022-06-27 07:29:10|58.75|58.05|58.76|58.06|58.76|58.06|58.75|58.05|2
1656314960000|2022-06-27 07:29:20|58.77|58.07|58.79|58.09|58.82|58.12|58.77|58.07|14
1656314970000|2022-06-27 07:29:30|58.78|58.08|58.79|58.09|58.81|58.11|58.78|58.08|11
1656314980000|2022-06-27 07:29:40|58.78|58.08|58.79|58.09|58.8|58.1|58.78|58.08|6
1656314990000|2022-06-27 07:29:50|58.8|58.1|58.78|58.08|58.8|58.1|58.77|58.07|6
1656315000000|2022-06-27 07:30:00|58.79|58.09|58.79|58.09|58.8|58.1|58.79|58.09|7
1656315010000|2022-06-27 07:30:10|58.78|58.08|58.75|58.05|58.79|58.09|58.75|58.05|10
1656315020000|2022-06-27 07:30:20|58.76|58.06|58.78|58.08|58.78|58.08|58.75|58.05|5
1656315030000|2022-06-27 07:30:30|58.79|58.09|58.77|58.07|58.79|58.09|58.77|58.07|5
1656315040000|2022-06-27 07:30:40|58.76|58.06|58.75|58.05|58.77|58.07|58.75|58.05|4
1656315050000|2022-06-27 07:30:50|58.77|58.07|58.85|58.15|58.86|58.16|58.77|58.07|13
1656315060000|2022-06-27 07:31:00|58.84|58.14|58.83|58.13|58.86|58.16|58.83|58.13|10
1656315070000|2022-06-27 07:31:10|58.84|58.14|58.86|58.16|58.86|58.16|58.83|58.13|7
1656315080000|2022-06-27 07:31:20|58.85|58.15|58.85|58.15|58.86|58.16|58.85|58.15|3
1656315090000|2022-06-27 07:31:30|58.86|58.16|58.84|58.14|58.86|58.16|58.83|58.13|7
1656315100000|2022-06-27 07:31:40|58.83|58.13|58.79|58.09|58.84|58.14|58.79|58.09|12
1656315110000|2022-06-27 07:31:50|58.8|58.1|58.8|58.1|58.81|58.11|58.8|58.1|15
1656315120000|2022-06-27 07:32:00|58.81|58.11|58.78|58.08|58.81|58.11|58.78|58.08|10
1656315130000|2022-06-27 07:32:10|58.77|58.07|58.71|58.01|58.78|58.08|58.71|58.01|13
1656315140000|2022-06-27 07:32:20|58.72|58.02|58.72|58.02|58.73|58.03|58.71|58.01|7
1656315150000|2022-06-27 07:32:30|58.73|58.03|58.72|58.02|58.73|58.03|58.72|58.02|4
1656315160000|2022-06-27 07:32:40|58.73|58.03|58.72|58.02|58.73|58.03|58.71|58.01|4
1656315170000|2022-06-27 07:32:50|58.71|58.01|58.72|58.02|58.72|58.02|58.71|58.01|2
1656315190000|2022-06-27 07:33:10|58.73|58.03|58.74|58.04|58.75|58.05|58.73|58.03|10
1656315200000|2022-06-27 07:33:20|58.75|58.05|58.74|58.04|58.75|58.05|58.74|58.04|2
1656315210000|2022-06-27 07:33:30|58.75|58.05|58.76|58.06|58.76|58.06|58.74|58.04|4
1656315220000|2022-06-27 07:33:40|58.77|58.07|58.78|58.08|58.78|58.08|58.76|58.06|4
1656315230000|2022-06-27 07:33:50|58.77|58.07|58.77|58.07|58.77|58.07|58.77|58.07|1
1656315240000|2022-06-27 07:34:00|58.76|58.06|58.81|58.11|58.81|58.11|58.75|58.05|10
1656315250000|2022-06-27 07:34:10|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|6
1656315260000|2022-06-27 07:34:20|58.84|58.14|58.86|58.16|58.86|58.16|58.84|58.14|5
1656315270000|2022-06-27 07:34:30|58.87|58.17|58.91|58.21|58.92|58.22|58.86|58.16|14
1656315280000|2022-06-27 07:34:40|58.9|58.2|58.9|58.2|58.92|58.22|58.9|58.2|9
1656315290000|2022-06-27 07:34:50|58.91|58.21|58.93|58.23|58.93|58.23|58.91|58.21|5
1656315300000|2022-06-27 07:35:00|58.91|58.21|58.89|58.19|58.92|58.22|58.89|58.19|4
1656315310000|2022-06-27 07:35:10|58.88|58.18|58.87|58.17|58.88|58.18|58.86|58.16|3
1656315320000|2022-06-27 07:35:20|58.86|58.16|58.86|58.16|58.87|58.17|58.85|58.15|7
1656315330000|2022-06-27 07:35:30|58.85|58.15|58.84|58.14|58.86|58.16|58.84|58.14|6
1656315340000|2022-06-27 07:35:40|58.85|58.15|58.84|58.14|58.85|58.15|58.83|58.13|14
1656315350000|2022-06-27 07:35:50|58.83|58.13|58.86|58.16|58.86|58.16|58.83|58.13|4
1656315360000|2022-06-27 07:36:00|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|4
1656315380000|2022-06-27 07:36:20|58.87|58.17|58.86|58.16|58.87|58.17|58.86|58.16|4
1656315390000|2022-06-27 07:36:30|58.85|58.15|58.84|58.14|58.86|58.16|58.83|58.13|6
1656315400000|2022-06-27 07:36:40|58.83|58.13|58.83|58.13|58.84|58.14|58.83|58.13|7
1656315410000|2022-06-27 07:36:50|58.84|58.14|58.86|58.16|58.86|58.16|58.83|58.13|7
1656315420000|2022-06-27 07:37:00|58.85|58.15|58.85|58.15|58.85|58.15|58.84|58.14|3
1656315430000|2022-06-27 07:37:10|58.86|58.16|58.88|58.18|58.88|58.18|58.86|58.16|7
1656315440000|2022-06-27 07:37:20|58.87|58.17|58.87|58.17|58.88|58.18|58.87|58.17|3
1656315450000|2022-06-27 07:37:30|58.86|58.16|58.87|58.17|58.87|58.17|58.86|58.16|4
1656315460000|2022-06-27 07:37:40|58.86|58.16|58.85|58.15|58.87|58.17|58.85|58.15|8
1656315470000|2022-06-27 07:37:50|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656315480000|2022-06-27 07:38:00|58.84|58.14|58.84|58.14|58.84|58.14|58.83|58.13|3
1656315490000|2022-06-27 07:38:10|58.85|58.15|58.84|58.14|58.85|58.15|58.84|58.14|2
1656315510000|2022-06-27 07:38:30|58.85|58.15|58.84|58.14|58.85|58.15|58.83|58.13|6
1656315520000|2022-06-27 07:38:40|58.83|58.13|58.84|58.14|58.85|58.15|58.83|58.13|10
1656315540000|2022-06-27 07:39:00|58.85|58.15|58.88|58.18|58.88|58.18|58.84|58.14|7
1656315550000|2022-06-27 07:39:10|58.89|58.19|58.85|58.15|58.89|58.19|58.85|58.15|9
1656315560000|2022-06-27 07:39:20|58.86|58.16|58.86|58.16|58.86|58.16|58.85|58.15|5
1656315570000|2022-06-27 07:39:30|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|8
1656315580000|2022-06-27 07:39:40|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|2
1656315590000|2022-06-27 07:39:50|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|4
1656315600000|2022-06-27 07:40:00|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|6
1656315620000|2022-06-27 07:40:20|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|10
1656315630000|2022-06-27 07:40:30|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|6
1656315640000|2022-06-27 07:40:40|58.85|58.15|58.85|58.15|58.86|58.16|58.85|58.15|5
1656315650000|2022-06-27 07:40:50|58.84|58.14|58.84|58.14|58.84|58.14|58.84|58.14|1
1656315660000|2022-06-27 07:41:00|58.85|58.15|58.85|58.15|58.85|58.15|58.83|58.13|9
1656315670000|2022-06-27 07:41:10|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656315680000|2022-06-27 07:41:20|58.83|58.13|58.84|58.14|58.85|58.15|58.83|58.13|6
1656315690000|2022-06-27 07:41:30|58.83|58.13|58.81|58.11|58.83|58.13|58.8|58.1|5
1656315700000|2022-06-27 07:41:40|58.8|58.1|58.79|58.09|58.8|58.1|58.79|58.09|2
1656315710000|2022-06-27 07:41:50|58.78|58.08|58.78|58.08|58.79|58.09|58.78|58.08|3
1656315730000|2022-06-27 07:42:10|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|12
1656315740000|2022-06-27 07:42:20|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|2
1656315750000|2022-06-27 07:42:30|58.81|58.11|58.8|58.1|58.81|58.11|58.8|58.1|2
1656315760000|2022-06-27 07:42:40|58.81|58.11|58.81|58.11|58.81|58.11|58.8|58.1|3
1656315780000|2022-06-27 07:43:00|58.8|58.1|58.76|58.06|58.8|58.1|58.76|58.06|4
1656315790000|2022-06-27 07:43:10|58.75|58.05|58.73|58.03|58.75|58.05|58.73|58.03|6
1656315800000|2022-06-27 07:43:20|58.74|58.04|58.76|58.06|58.76|58.06|58.74|58.04|9
1656315810000|2022-06-27 07:43:30|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|2
1656315820000|2022-06-27 07:43:40|58.77|58.07|58.77|58.07|58.78|58.08|58.76|58.06|7
1656315830000|2022-06-27 07:43:50|58.78|58.08|58.8|58.1|58.8|58.1|58.78|58.08|3
1656315840000|2022-06-27 07:44:00|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|2
1656315850000|2022-06-27 07:44:10|58.81|58.11|58.83|58.13|58.83|58.13|58.81|58.11|5
1656315860000|2022-06-27 07:44:20|58.82|58.12|58.79|58.09|58.83|58.13|58.78|58.08|7
1656315870000|2022-06-27 07:44:30|58.78|58.08|58.79|58.09|58.79|58.09|58.78|58.08|6
1656315890000|2022-06-27 07:44:50|58.78|58.08|58.79|58.09|58.79|58.09|58.78|58.08|2
1656315900000|2022-06-27 07:45:00|58.78|58.08|58.79|58.09|58.79|58.09|58.78|58.08|6
1656315910000|2022-06-27 07:45:10|58.78|58.08|58.74|58.04|58.79|58.09|58.73|58.03|10
1656315920000|2022-06-27 07:45:20|58.73|58.03|58.74|58.04|58.74|58.04|58.72|58.02|4
1656315930000|2022-06-27 07:45:30|58.73|58.03|58.74|58.04|58.74|58.04|58.73|58.03|2
1656315940000|2022-06-27 07:45:40|58.73|58.03|58.74|58.04|58.74|58.04|58.73|58.03|2
1656315950000|2022-06-27 07:45:50|58.73|58.03|58.74|58.04|58.74|58.04|58.73|58.03|8
1656315960000|2022-06-27 07:46:00|58.75|58.05|58.75|58.05|58.76|58.06|58.73|58.03|10
1656315970000|2022-06-27 07:46:10|58.74|58.04|58.76|58.06|58.76|58.06|58.74|58.04|7
1656315980000|2022-06-27 07:46:20|58.75|58.05|58.75|58.05|58.76|58.06|58.75|58.05|3
1656315990000|2022-06-27 07:46:30|58.72|58.02|58.75|58.05|58.75|58.05|58.72|58.02|10
1656316000000|2022-06-27 07:46:40|58.74|58.04|58.74|58.04|58.75|58.05|58.74|58.04|3
1656316010000|2022-06-27 07:46:50|58.75|58.05|58.72|58.02|58.75|58.05|58.71|58.01|10
1656316020000|2022-06-27 07:47:00|58.73|58.03|58.73|58.03|58.73|58.03|58.72|58.02|3
1656316030000|2022-06-27 07:47:10|58.72|58.02|58.73|58.03|58.74|58.04|58.72|58.02|14
1656316040000|2022-06-27 07:47:20|58.72|58.02|58.73|58.03|58.74|58.04|58.72|58.02|8
1656316050000|2022-06-27 07:47:30|58.72|58.02|58.66|57.96|58.72|58.02|58.65|57.95|10
1656316060000|2022-06-27 07:47:40|58.65|57.95|58.66|57.96|58.66|57.96|58.63|57.93|9
1656316070000|2022-06-27 07:47:50|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|6
1656316080000|2022-06-27 07:48:00|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|2
1656316090000|2022-06-27 07:48:10|58.67|57.97|58.65|57.95|58.67|57.97|58.65|57.95|7
1656316100000|2022-06-27 07:48:20|58.66|57.96|58.65|57.95|58.66|57.96|58.64|57.94|4
1656316110000|2022-06-27 07:48:30|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|11
1656316120000|2022-06-27 07:48:40|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|12
1656316130000|2022-06-27 07:48:50|58.63|57.93|58.63|57.93|58.64|57.94|58.63|57.93|3
1656316140000|2022-06-27 07:49:00|58.64|57.94|58.63|57.93|58.65|57.95|58.63|57.93|10
1656316160000|2022-06-27 07:49:20|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|4
1656316170000|2022-06-27 07:49:30|58.64|57.94|58.64|57.94|58.64|57.94|58.63|57.93|5
1656316180000|2022-06-27 07:49:40|58.63|57.93|58.63|57.93|58.64|57.94|58.63|57.93|17
1656316190000|2022-06-27 07:49:50|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|4
1656316210000|2022-06-27 07:50:10|58.64|57.94|58.65|57.95|58.65|57.95|58.62|57.92|14
1656316220000|2022-06-27 07:50:20|58.66|57.96|58.67|57.97|58.67|57.97|58.65|57.95|6
1656316230000|2022-06-27 07:50:30|58.66|57.96|58.67|57.97|58.67|57.97|58.66|57.96|2
1656316240000|2022-06-27 07:50:40|58.66|57.96|58.63|57.93|58.66|57.96|58.61|57.91|7
1656316250000|2022-06-27 07:50:50|58.62|57.92|58.63|57.93|58.63|57.93|58.62|57.92|2
1656316260000|2022-06-27 07:51:00|58.62|57.92|58.63|57.93|58.64|57.94|58.62|57.92|4
1656316270000|2022-06-27 07:51:10|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|6
1656316280000|2022-06-27 07:51:20|58.62|57.92|58.62|57.92|58.63|57.93|58.62|57.92|15
1656316290000|2022-06-27 07:51:30|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|13
1656316300000|2022-06-27 07:51:40|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|10
1656316310000|2022-06-27 07:51:50|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|4
1656316320000|2022-06-27 07:52:00|58.64|57.94|58.63|57.93|58.64|57.94|58.62|57.92|14
1656316340000|2022-06-27 07:52:20|58.62|57.92|58.62|57.92|58.63|57.93|58.62|57.92|19
1656316350000|2022-06-27 07:52:30|58.63|57.93|58.61|57.91|58.63|57.93|58.61|57.91|5
1656316360000|2022-06-27 07:52:40|58.62|57.92|58.58|57.88|58.62|57.92|58.58|57.88|13
1656316370000|2022-06-27 07:52:50|58.59|57.89|58.59|57.89|58.59|57.89|58.58|57.88|5
1656316380000|2022-06-27 07:53:00|58.6|57.9|58.61|57.91|58.62|57.92|58.6|57.9|12
1656316390000|2022-06-27 07:53:10|58.62|57.92|58.6|57.9|58.62|57.92|58.6|57.9|7
1656316400000|2022-06-27 07:53:20|58.59|57.89|58.6|57.9|58.6|57.9|58.59|57.89|2
1656316410000|2022-06-27 07:53:30|58.59|57.89|58.59|57.89|58.59|57.89|58.59|57.89|1
1656316420000|2022-06-27 07:53:40|58.6|57.9|58.6|57.9|58.6|57.9|58.59|57.89|3
1656316430000|2022-06-27 07:53:50|58.59|57.89|58.6|57.9|58.6|57.9|58.59|57.89|4
1656316440000|2022-06-27 07:54:00|58.59|57.89|58.59|57.89|58.6|57.9|58.57|57.87|7
1656316450000|2022-06-27 07:54:10|58.58|57.88|58.58|57.88|58.59|57.89|58.58|57.88|9
1656316460000|2022-06-27 07:54:20|58.59|57.89|58.61|57.91|58.61|57.91|58.58|57.88|9
1656316470000|2022-06-27 07:54:30|58.62|57.92|58.63|57.93|58.63|57.93|58.61|57.91|8
1656316480000|2022-06-27 07:54:40|58.62|57.92|58.62|57.92|58.63|57.93|58.61|57.91|13
1656316490000|2022-06-27 07:54:50|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|3
1656316500000|2022-06-27 07:55:00|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|4
1656316510000|2022-06-27 07:55:10|58.62|57.92|58.63|57.93|58.63|57.93|58.62|57.92|4
1656316520000|2022-06-27 07:55:20|58.62|57.92|58.62|57.92|58.62|57.92|58.61|57.91|3
1656316530000|2022-06-27 07:55:30|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656316540000|2022-06-27 07:55:40|58.64|57.94|58.62|57.92|58.64|57.94|58.62|57.92|7
1656316550000|2022-06-27 07:55:50|58.63|57.93|58.62|57.92|58.63|57.93|58.61|57.91|3
1656316570000|2022-06-27 07:56:10|58.61|57.91|58.62|57.92|58.62|57.92|58.61|57.91|10
1656316580000|2022-06-27 07:56:20|58.63|57.93|58.62|57.92|58.63|57.93|58.62|57.92|8
1656316590000|2022-06-27 07:56:30|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656316610000|2022-06-27 07:56:50|58.62|57.92|58.62|57.92|58.63|57.93|58.62|57.92|3
1656316620000|2022-06-27 07:57:00|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|7
1656316630000|2022-06-27 07:57:10|58.62|57.92|58.62|57.92|58.62|57.92|58.62|57.92|1
1656316650000|2022-06-27 07:57:30|58.61|57.91|58.62|57.92|58.62|57.92|58.61|57.91|2
1656316680000|2022-06-27 07:58:00|58.63|57.93|58.62|57.92|58.63|57.93|58.62|57.92|2
1656316690000|2022-06-27 07:58:10|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|3
1656316700000|2022-06-27 07:58:20|58.62|57.92|58.62|57.92|58.63|57.93|58.62|57.92|9
1656316710000|2022-06-27 07:58:30|58.63|57.93|58.62|57.92|58.63|57.93|58.62|57.92|2
1656316730000|2022-06-27 07:58:50|58.63|57.93|58.62|57.92|58.63|57.93|58.62|57.92|2
1656316740000|2022-06-27 07:59:00|58.63|57.93|58.62|57.92|58.63|57.93|58.62|57.92|4
1656316760000|2022-06-27 07:59:20|58.63|57.93|58.64|57.94|58.64|57.94|58.63|57.93|4
1656316770000|2022-06-27 07:59:30|58.63|57.93|58.64|57.94|58.66|57.96|58.63|57.93|5
1656316780000|2022-06-27 07:59:40|58.63|57.93|58.63|57.93|58.64|57.94|58.63|57.93|17
1656316790000|2022-06-27 07:59:50|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|12
1656316800000|2022-06-27 08:00:00|58.64|57.94|58.65|57.95|58.66|57.96|58.63|57.93|6
1656316810000|2022-06-27 08:00:10|58.66|57.96|58.67|57.97|58.67|57.97|58.65|57.95|14
1656316820000|2022-06-27 08:00:20|58.68|57.98|58.68|57.98|58.7|58|58.67|57.97|7
1656316830000|2022-06-27 08:00:30|58.67|57.97|58.7|58|58.7|58|58.67|57.97|5
1656316840000|2022-06-27 08:00:40|58.71|58.01|58.7|58|58.71|58.01|58.7|58|6
1656316850000|2022-06-27 08:00:50|58.71|58.01|58.71|58.01|58.71|58.01|58.7|58|5
1656316860000|2022-06-27 08:01:00|58.72|58.02|58.73|58.03|58.74|58.04|58.71|58.01|6
1656316870000|2022-06-27 08:01:10|58.75|58.05|58.76|58.06|58.76|58.06|58.75|58.05|4
1656316880000|2022-06-27 08:01:20|58.77|58.07|58.79|58.09|58.79|58.09|58.77|58.07|5
1656316890000|2022-06-27 08:01:30|58.8|58.1|58.79|58.09|58.8|58.1|58.78|58.08|10
1656316910000|2022-06-27 08:01:50|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|2
1656316920000|2022-06-27 08:02:00|58.83|58.13|58.81|58.11|58.83|58.13|58.81|58.11|7
1656316930000|2022-06-27 08:02:10|58.82|58.12|58.81|58.11|58.82|58.12|58.81|58.11|4
1656316940000|2022-06-27 08:02:20|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|6
1656316950000|2022-06-27 08:02:30|58.82|58.12|58.85|58.15|58.86|58.16|58.82|58.12|11
1656316960000|2022-06-27 08:02:40|58.86|58.16|58.87|58.17|58.87|58.17|58.85|58.15|8
1656316970000|2022-06-27 08:02:50|58.86|58.16|58.86|58.16|58.88|58.18|58.86|58.16|7
1656316980000|2022-06-27 08:03:00|58.87|58.17|58.86|58.16|58.87|58.17|58.85|58.15|6
1656316990000|2022-06-27 08:03:10|58.84|58.14|58.81|58.11|58.84|58.14|58.81|58.11|8
1656317000000|2022-06-27 08:03:20|58.82|58.12|58.82|58.12|58.82|58.12|58.81|58.11|3
1656317010000|2022-06-27 08:03:30|58.81|58.11|58.82|58.12|58.82|58.12|58.81|58.11|4
1656317020000|2022-06-27 08:03:40|58.81|58.11|58.82|58.12|58.82|58.12|58.81|58.11|4
1656317030000|2022-06-27 08:03:50|58.83|58.13|58.86|58.16|58.86|58.16|58.83|58.13|8
1656317040000|2022-06-27 08:04:00|58.85|58.15|58.87|58.17|58.87|58.17|58.85|58.15|7
1656317050000|2022-06-27 08:04:10|58.86|58.16|58.87|58.17|58.87|58.17|58.86|58.16|4
1656317060000|2022-06-27 08:04:20|58.86|58.16|58.85|58.15|58.86|58.16|58.84|58.14|4
1656317070000|2022-06-27 08:04:30|58.86|58.16|58.86|58.16|58.87|58.17|58.85|58.15|5
1656317080000|2022-06-27 08:04:40|58.87|58.17|58.87|58.17|58.88|58.18|58.87|58.17|5
1656317090000|2022-06-27 08:04:50|58.88|58.18|58.88|58.18|58.9|58.2|58.88|58.18|8
1656317100000|2022-06-27 08:05:00|58.89|58.19|58.91|58.21|58.91|58.21|58.89|58.19|9
1656317110000|2022-06-27 08:05:10|58.9|58.2|58.93|58.23|58.93|58.23|58.9|58.2|10
1656317120000|2022-06-27 08:05:20|58.92|58.22|58.93|58.23|58.95|58.25|58.92|58.22|5
1656317130000|2022-06-27 08:05:30|58.94|58.24|58.93|58.23|58.94|58.24|58.92|58.22|4
1656317140000|2022-06-27 08:05:40|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656317150000|2022-06-27 08:05:50|58.91|58.21|58.91|58.21|58.92|58.22|58.91|58.21|3
1656317160000|2022-06-27 08:06:00|58.92|58.22|58.91|58.21|58.92|58.22|58.91|58.21|4
1656317180000|2022-06-27 08:06:20|58.92|58.22|58.92|58.22|58.92|58.22|58.91|58.21|3
1656317190000|2022-06-27 08:06:30|58.91|58.21|58.94|58.24|58.94|58.24|58.91|58.21|10
1656317200000|2022-06-27 08:06:40|58.93|58.23|58.91|58.21|58.94|58.24|58.91|58.21|5
1656317210000|2022-06-27 08:06:50|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656317230000|2022-06-27 08:07:10|58.91|58.21|58.91|58.21|58.91|58.21|58.91|58.21|1
1656317250000|2022-06-27 08:07:30|58.92|58.22|58.93|58.23|58.93|58.23|58.91|58.21|4
1656317260000|2022-06-27 08:07:40|58.94|58.24|58.93|58.23|58.94|58.24|58.92|58.22|4
1656317270000|2022-06-27 08:07:50|58.92|58.22|58.93|58.23|58.94|58.24|58.91|58.21|7
1656317280000|2022-06-27 08:08:00|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656317290000|2022-06-27 08:08:10|58.93|58.23|58.92|58.22|58.94|58.24|58.91|58.21|5
1656317300000|2022-06-27 08:08:20|58.91|58.21|58.92|58.22|58.92|58.22|58.91|58.21|6
1656317310000|2022-06-27 08:08:30|58.93|58.23|58.92|58.22|58.93|58.23|58.91|58.21|8
1656317320000|2022-06-27 08:08:40|58.91|58.21|58.91|58.21|58.92|58.22|58.9|58.2|7
1656317330000|2022-06-27 08:08:50|58.9|58.2|58.91|58.21|58.91|58.21|58.9|58.2|2
1656317340000|2022-06-27 08:09:00|58.9|58.2|58.93|58.23|58.93|58.23|58.9|58.2|10
1656317350000|2022-06-27 08:09:10|58.92|58.22|58.94|58.24|58.94|58.24|58.92|58.22|5
1656317360000|2022-06-27 08:09:20|58.93|58.23|58.93|58.23|58.93|58.23|58.92|58.22|3
1656317370000|2022-06-27 08:09:30|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656317380000|2022-06-27 08:09:40|58.95|58.25|58.95|58.25|58.96|58.26|58.95|58.25|5
1656317400000|2022-06-27 08:10:00|58.94|58.24|58.94|58.24|58.94|58.24|58.94|58.24|1
1656317420000|2022-06-27 08:10:20|58.95|58.25|58.93|58.23|58.95|58.25|58.93|58.23|3
1656317440000|2022-06-27 08:10:40|58.92|58.22|58.92|58.22|58.93|58.23|58.9|58.2|6
1656317450000|2022-06-27 08:10:50|58.91|58.21|58.91|58.21|58.92|58.22|58.91|58.21|7
1656317460000|2022-06-27 08:11:00|58.9|58.2|58.9|58.2|58.91|58.21|58.9|58.2|5
1656317470000|2022-06-27 08:11:10|58.91|58.21|58.92|58.22|58.92|58.22|58.9|58.2|8
1656317480000|2022-06-27 08:11:20|58.91|58.21|58.91|58.21|58.92|58.22|58.91|58.21|3
1656317490000|2022-06-27 08:11:30|58.9|58.2|58.9|58.2|58.9|58.2|58.89|58.19|11
1656317500000|2022-06-27 08:11:40|58.91|58.21|58.91|58.21|58.92|58.22|58.9|58.2|5
1656317520000|2022-06-27 08:12:00|58.92|58.22|58.92|58.22|58.92|58.22|58.9|58.2|4
1656317530000|2022-06-27 08:12:10|58.93|58.23|58.93|58.23|58.94|58.24|58.93|58.23|3
1656317540000|2022-06-27 08:12:20|58.92|58.22|58.92|58.22|58.92|58.22|58.92|58.22|1
1656317550000|2022-06-27 08:12:30|58.91|58.21|58.92|58.22|58.93|58.23|58.91|58.21|6
1656317560000|2022-06-27 08:12:40|58.91|58.21|58.9|58.2|58.91|58.21|58.9|58.2|2
1656317580000|2022-06-27 08:13:00|58.89|58.19|58.9|58.2|58.9|58.2|58.89|58.19|2
1656317600000|2022-06-27 08:13:20|58.89|58.19|58.89|58.19|58.89|58.19|58.89|58.19|1
1656317630000|2022-06-27 08:13:50|58.88|58.18|58.89|58.19|58.89|58.19|58.88|58.18|2
1656317640000|2022-06-27 08:14:00|58.9|58.2|58.89|58.19|58.91|58.21|58.89|58.19|8
1656317650000|2022-06-27 08:14:10|58.9|58.2|58.89|58.19|58.9|58.2|58.89|58.19|2
1656317660000|2022-06-27 08:14:20|58.9|58.2|58.89|58.19|58.9|58.2|58.89|58.19|2
1656317670000|2022-06-27 08:14:30|58.9|58.2|58.9|58.2|58.9|58.2|58.88|58.18|5
1656317700000|2022-06-27 08:15:00|58.91|58.21|58.91|58.21|58.91|58.21|58.9|58.2|3
1656317710000|2022-06-27 08:15:10|58.92|58.22|58.92|58.22|58.92|58.22|58.91|58.21|3
1656317720000|2022-06-27 08:15:20|58.93|58.23|58.92|58.22|58.94|58.24|58.91|58.21|6
1656317730000|2022-06-27 08:15:30|58.91|58.21|58.91|58.21|58.91|58.21|58.9|58.2|9
1656317740000|2022-06-27 08:15:40|58.92|58.22|58.9|58.2|58.92|58.22|58.9|58.2|3
1656317760000|2022-06-27 08:16:00|58.89|58.19|58.89|58.19|58.89|58.19|58.88|58.18|5
1656317770000|2022-06-27 08:16:10|58.88|58.18|58.88|58.18|58.88|58.18|58.88|58.18|1
1656317780000|2022-06-27 08:16:20|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656317790000|2022-06-27 08:16:30|58.83|58.13|58.83|58.13|58.83|58.13|58.82|58.12|3
1656317800000|2022-06-27 08:16:40|58.82|58.12|58.82|58.12|58.82|58.12|58.81|58.11|3
1656317810000|2022-06-27 08:16:50|58.83|58.13|58.81|58.11|58.83|58.13|58.81|58.11|11
1656317820000|2022-06-27 08:17:00|58.82|58.12|58.83|58.13|58.83|58.13|58.81|58.11|4
1656317830000|2022-06-27 08:17:10|58.84|58.14|58.84|58.14|58.84|58.14|58.83|58.13|3
1656317840000|2022-06-27 08:17:20|58.83|58.13|58.84|58.14|58.84|58.14|58.83|58.13|2
1656317850000|2022-06-27 08:17:30|58.83|58.13|58.83|58.13|58.83|58.13|58.83|58.13|1
1656317870000|2022-06-27 08:17:50|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|2
1656317880000|2022-06-27 08:18:00|58.84|58.14|58.85|58.15|58.85|58.15|58.84|58.14|2
1656317890000|2022-06-27 08:18:10|58.86|58.16|58.86|58.16|58.86|58.16|58.85|58.15|5
1656317900000|2022-06-27 08:18:20|58.87|58.17|58.87|58.17|58.87|58.17|58.87|58.17|1
1656317910000|2022-06-27 08:18:30|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656317920000|2022-06-27 08:18:40|58.86|58.16|58.86|58.16|58.86|58.16|58.85|58.15|3
1656317930000|2022-06-27 08:18:50|58.85|58.15|58.85|58.15|58.86|58.16|58.85|58.15|5
1656317940000|2022-06-27 08:19:00|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656317950000|2022-06-27 08:19:10|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|2
1656317960000|2022-06-27 08:19:20|58.86|58.16|58.86|58.16|58.86|58.16|58.84|58.14|8
1656317970000|2022-06-27 08:19:30|58.85|58.15|58.86|58.16|58.86|58.16|58.85|58.15|10
1656317980000|2022-06-27 08:19:40|58.85|58.15|58.84|58.14|58.87|58.17|58.84|58.14|7
1656317990000|2022-06-27 08:19:50|58.86|58.16|58.85|58.15|58.86|58.16|58.85|58.15|8
1656318030000|2022-06-27 08:20:30|58.84|58.14|58.84|58.14|58.84|58.14|58.84|58.14|1
1656318040000|2022-06-27 08:20:40|58.85|58.15|58.85|58.15|58.85|58.15|58.85|58.15|1
1656318050000|2022-06-27 08:20:50|58.84|58.14|58.84|58.14|58.84|58.14|58.83|58.13|3
1656318060000|2022-06-27 08:21:00|58.85|58.15|58.83|58.13|58.85|58.15|58.83|58.13|5
1656318070000|2022-06-27 08:21:10|58.82|58.12|58.83|58.13|58.83|58.13|58.82|58.12|2
1656318090000|2022-06-27 08:21:30|58.82|58.12|58.82|58.12|58.83|58.13|58.82|58.12|5
1656318100000|2022-06-27 08:21:40|58.81|58.11|58.79|58.09|58.81|58.11|58.78|58.08|7
1656318110000|2022-06-27 08:21:50|58.78|58.08|58.78|58.08|58.78|58.08|58.78|58.08|1
1656318120000|2022-06-27 08:22:00|58.79|58.09|58.76|58.06|58.79|58.09|58.76|58.06|8
1656318130000|2022-06-27 08:22:10|58.77|58.07|58.76|58.06|58.77|58.07|58.76|58.06|4
1656318160000|2022-06-27 08:22:40|58.75|58.05|58.75|58.05|58.75|58.05|58.75|58.05|1
1656318170000|2022-06-27 08:22:50|58.73|58.03|58.74|58.04|58.74|58.04|58.73|58.03|2
1656318180000|2022-06-27 08:23:00|58.73|58.03|58.73|58.03|58.74|58.04|58.73|58.03|7
1656318200000|2022-06-27 08:23:20|58.72|58.02|58.69|57.99|58.72|58.02|58.68|57.98|11
1656318210000|2022-06-27 08:23:30|58.7|58|58.69|57.99|58.7|58|58.69|57.99|6
1656318220000|2022-06-27 08:23:40|58.7|58|58.7|58|58.7|58|58.69|57.99|3
1656318250000|2022-06-27 08:24:10|58.69|57.99|58.7|58|58.7|58|58.69|57.99|2
1656318260000|2022-06-27 08:24:20|58.69|57.99|58.7|58|58.7|58|58.69|57.99|2
1656318270000|2022-06-27 08:24:30|58.69|57.99|58.71|58.01|58.71|58.01|58.69|57.99|5
1656318280000|2022-06-27 08:24:40|58.7|58|58.72|58.02|58.72|58.02|58.69|57.99|5
1656318290000|2022-06-27 08:24:50|58.73|58.03|58.71|58.01|58.74|58.04|58.7|58|12
1656318310000|2022-06-27 08:25:10|58.72|58.02|58.73|58.03|58.73|58.03|58.7|58|7
1656318320000|2022-06-27 08:25:20|58.72|58.02|58.75|58.05|58.76|58.06|58.72|58.02|11
1656318330000|2022-06-27 08:25:30|58.74|58.04|58.74|58.04|58.74|58.04|58.72|58.02|10
1656318340000|2022-06-27 08:25:40|58.73|58.03|58.73|58.03|58.74|58.04|58.72|58.02|15
1656318350000|2022-06-27 08:25:50|58.74|58.04|58.71|58.01|58.74|58.04|58.7|58|13
1656318360000|2022-06-27 08:26:00|58.7|58|58.7|58|58.71|58.01|58.68|57.98|17
1656318370000|2022-06-27 08:26:10|58.69|57.99|58.69|57.99|58.7|58|58.69|57.99|3
1656318380000|2022-06-27 08:26:20|58.68|57.98|58.67|57.97|58.68|57.98|58.67|57.97|8
1656318390000|2022-06-27 08:26:30|58.68|57.98|58.67|57.97|58.68|57.98|58.67|57.97|8
1656318420000|2022-06-27 08:27:00|58.66|57.96|58.66|57.96|58.67|57.97|58.66|57.96|3
1656318430000|2022-06-27 08:27:10|58.67|57.97|58.64|57.94|58.68|57.98|58.63|57.93|11
1656318440000|2022-06-27 08:27:20|58.63|57.93|58.64|57.94|58.64|57.94|58.63|57.93|4
1656318450000|2022-06-27 08:27:30|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|2
1656318460000|2022-06-27 08:27:40|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|4
1656318480000|2022-06-27 08:28:00|58.65|57.95|58.65|57.95|58.65|57.95|58.64|57.94|3
1656318490000|2022-06-27 08:28:10|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|14
1656318500000|2022-06-27 08:28:20|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|7
1656318510000|2022-06-27 08:28:30|58.65|57.95|58.65|57.95|58.65|57.95|58.65|57.95|1
1656318530000|2022-06-27 08:28:50|58.64|57.94|58.65|57.95|58.66|57.96|58.64|57.94|6
1656318540000|2022-06-27 08:29:00|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|3
1656318550000|2022-06-27 08:29:10|58.65|57.95|58.65|57.95|58.65|57.95|58.64|57.94|7
1656318560000|2022-06-27 08:29:20|58.64|57.94|58.63|57.93|58.65|57.95|58.63|57.93|6
1656318570000|2022-06-27 08:29:30|58.64|57.94|58.64|57.94|58.64|57.94|58.64|57.94|1
1656318580000|2022-06-27 08:29:40|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|2
1656318590000|2022-06-27 08:29:50|58.65|57.95|58.67|57.97|58.67|57.97|58.64|57.94|13
1656318600000|2022-06-27 08:30:00|58.68|57.98|58.68|57.98|58.69|57.99|58.67|57.97|5
1656318610000|2022-06-27 08:30:10|58.69|57.99|58.68|57.98|58.69|57.99|58.66|57.96|6
1656318620000|2022-06-27 08:30:20|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656318630000|2022-06-27 08:30:30|58.68|57.98|58.67|57.97|58.68|57.98|58.67|57.97|6
1656318640000|2022-06-27 08:30:40|58.68|57.98|58.66|57.96|58.68|57.98|58.65|57.95|4
1656318650000|2022-06-27 08:30:50|58.64|57.94|58.65|57.95|58.66|57.96|58.64|57.94|4
1656318660000|2022-06-27 08:31:00|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|8
1656318670000|2022-06-27 08:31:10|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|3
1656318680000|2022-06-27 08:31:20|58.63|57.93|58.63|57.93|58.64|57.94|58.63|57.93|15
1656318690000|2022-06-27 08:31:30|58.64|57.94|58.59|57.89|58.64|57.94|58.59|57.89|12
1656318700000|2022-06-27 08:31:40|58.6|57.9|58.55|57.85|58.6|57.9|58.55|57.85|9
1656318710000|2022-06-27 08:31:50|58.54|57.84|58.54|57.84|58.55|57.85|58.53|57.83|5
1656318720000|2022-06-27 08:32:00|58.55|57.85|58.55|57.85|58.55|57.85|58.54|57.84|3
1656318730000|2022-06-27 08:32:10|58.54|57.84|58.55|57.85|58.56|57.86|58.54|57.84|5
1656318740000|2022-06-27 08:32:20|58.54|57.84|58.55|57.85|58.56|57.86|58.54|57.84|8
1656318750000|2022-06-27 08:32:30|58.54|57.84|58.54|57.84|58.55|57.85|58.54|57.84|7
1656318760000|2022-06-27 08:32:40|58.53|57.83|58.54|57.84|58.54|57.84|58.53|57.83|6
1656318770000|2022-06-27 08:32:50|58.53|57.83|58.52|57.82|58.54|57.84|58.5|57.8|15
1656318780000|2022-06-27 08:33:00|58.51|57.81|58.51|57.81|58.52|57.82|58.51|57.81|9
1656318790000|2022-06-27 08:33:10|58.52|57.82|58.53|57.83|58.54|57.84|58.51|57.81|10
1656318800000|2022-06-27 08:33:20|58.54|57.84|58.54|57.84|58.54|57.84|58.53|57.83|3
1656318810000|2022-06-27 08:33:30|58.53|57.83|58.54|57.84|58.54|57.84|58.52|57.82|7
1656318820000|2022-06-27 08:33:40|58.53|57.83|58.53|57.83|58.54|57.84|58.53|57.83|5
1656318840000|2022-06-27 08:34:00|58.54|57.84|58.53|57.83|58.54|57.84|58.52|57.82|10
1656318850000|2022-06-27 08:34:10|58.52|57.82|58.51|57.81|58.53|57.83|58.51|57.81|6
1656318860000|2022-06-27 08:34:20|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|5
1656318870000|2022-06-27 08:34:30|58.51|57.81|58.5|57.8|58.51|57.81|58.5|57.8|4
1656318890000|2022-06-27 08:34:50|58.51|57.81|58.52|57.82|58.52|57.82|58.5|57.8|5
1656318900000|2022-06-27 08:35:00|58.53|57.83|58.52|57.82|58.53|57.83|58.52|57.82|8
1656318910000|2022-06-27 08:35:10|58.53|57.83|58.51|57.81|58.53|57.83|58.5|57.8|7
1656318920000|2022-06-27 08:35:20|58.5|57.8|58.5|57.8|58.51|57.81|58.5|57.8|5
1656318930000|2022-06-27 08:35:30|58.51|57.81|58.51|57.81|58.52|57.82|58.51|57.81|3
1656318940000|2022-06-27 08:35:40|58.52|57.82|58.57|57.87|58.57|57.87|58.52|57.82|5
1656318950000|2022-06-27 08:35:50|58.58|57.88|58.61|57.91|58.61|57.91|58.58|57.88|10
1656318960000|2022-06-27 08:36:00|58.6|57.9|58.65|57.95|58.66|57.96|58.6|57.9|8
1656318970000|2022-06-27 08:36:10|58.66|57.96|58.67|57.97|58.67|57.97|58.65|57.95|8
1656318980000|2022-06-27 08:36:20|58.66|57.96|58.66|57.96|58.68|57.98|58.65|57.95|9
1656318990000|2022-06-27 08:36:30|58.65|57.95|58.65|57.95|58.65|57.95|58.63|57.93|7
1656319000000|2022-06-27 08:36:40|58.64|57.94|58.61|57.91|58.66|57.96|58.61|57.91|10
1656319030000|2022-06-27 08:37:10|58.62|57.92|58.73|58.03|58.73|58.03|58.61|57.91|11
1656319040000|2022-06-27 08:37:20|58.72|58.02|58.73|58.03|58.77|58.07|58.72|58.02|17
1656319050000|2022-06-27 08:37:30|58.74|58.04|58.76|58.06|58.78|58.08|58.73|58.03|17
1656319060000|2022-06-27 08:37:40|58.77|58.07|58.8|58.1|58.8|58.1|58.75|58.05|13
1656319070000|2022-06-27 08:37:50|58.81|58.11|58.84|58.14|58.85|58.15|58.81|58.11|8
1656319080000|2022-06-27 08:38:00|58.85|58.15|58.82|58.12|58.86|58.16|58.82|58.12|10
1656319090000|2022-06-27 08:38:10|58.81|58.11|58.79|58.09|58.82|58.12|58.79|58.09|5
1656319100000|2022-06-27 08:38:20|58.78|58.08|58.75|58.05|58.79|58.09|58.75|58.05|11
1656319110000|2022-06-27 08:38:30|58.73|58.03|58.71|58.01|58.73|58.03|58.7|58|7
1656319120000|2022-06-27 08:38:40|58.7|58|58.69|57.99|58.71|58.01|58.68|57.98|10
1656319130000|2022-06-27 08:38:50|58.7|58|58.71|58.01|58.72|58.02|58.7|58|8
1656319140000|2022-06-27 08:39:00|58.72|58.02|58.67|57.97|58.72|58.02|58.63|57.93|12
1656319150000|2022-06-27 08:39:10|58.66|57.96|58.65|57.95|58.67|57.97|58.65|57.95|8
1656319160000|2022-06-27 08:39:20|58.64|57.94|58.63|57.93|58.66|57.96|58.62|57.92|5
1656319170000|2022-06-27 08:39:30|58.62|57.92|58.63|57.93|58.64|57.94|58.61|57.91|7
1656319180000|2022-06-27 08:39:40|58.62|57.92|58.62|57.92|58.64|57.94|58.6|57.9|7
1656319190000|2022-06-27 08:39:50|58.63|57.93|58.63|57.93|58.63|57.93|58.63|57.93|1
1656319200000|2022-06-27 08:40:00|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|8
1656319210000|2022-06-27 08:40:10|58.64|57.94|58.67|57.97|58.67|57.97|58.62|57.92|16
1656319220000|2022-06-27 08:40:20|58.68|57.98|58.66|57.96|58.68|57.98|58.66|57.96|8
1656319230000|2022-06-27 08:40:30|58.69|57.99|58.67|57.97|58.69|57.99|58.67|57.97|11
1656319240000|2022-06-27 08:40:40|58.68|57.98|58.69|57.99|58.7|58|58.68|57.98|6
1656319250000|2022-06-27 08:40:50|58.7|58|58.7|58|58.7|58|58.69|57.99|3
1656319260000|2022-06-27 08:41:00|58.69|57.99|58.69|57.99|58.7|58|58.68|57.98|10
1656319270000|2022-06-27 08:41:10|58.7|58|58.69|57.99|58.7|58|58.67|57.97|11
1656319280000|2022-06-27 08:41:20|58.68|57.98|58.69|57.99|58.69|57.99|58.68|57.98|6
1656319290000|2022-06-27 08:41:30|58.68|57.98|58.68|57.98|58.68|57.98|58.68|57.98|1
1656319300000|2022-06-27 08:41:40|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|4
1656319310000|2022-06-27 08:41:50|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|12
1656319320000|2022-06-27 08:42:00|58.69|57.99|58.7|58|58.7|58|58.69|57.99|6
1656319330000|2022-06-27 08:42:10|58.69|57.99|58.69|57.99|58.69|57.99|58.69|57.99|1
1656319340000|2022-06-27 08:42:20|58.68|57.98|58.67|57.97|58.69|57.99|58.67|57.97|5
1656319350000|2022-06-27 08:42:30|58.68|57.98|58.69|57.99|58.7|58|58.66|57.96|12
1656319360000|2022-06-27 08:42:40|58.67|57.97|58.68|57.98|58.69|57.99|58.67|57.97|4
1656319370000|2022-06-27 08:42:50|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|2
1656319380000|2022-06-27 08:43:00|58.69|57.99|58.69|57.99|58.69|57.99|58.68|57.98|17
1656319390000|2022-06-27 08:43:10|58.68|57.98|58.69|57.99|58.69|57.99|58.68|57.98|18
1656319400000|2022-06-27 08:43:20|58.68|57.98|58.68|57.98|58.69|57.99|58.68|57.98|7
1656319420000|2022-06-27 08:43:40|58.66|57.96|58.66|57.96|58.66|57.96|58.64|57.94|9
1656319430000|2022-06-27 08:43:50|58.65|57.95|58.63|57.93|58.66|57.96|58.63|57.93|9
1656319440000|2022-06-27 08:44:00|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|6
1656319450000|2022-06-27 08:44:10|58.62|57.92|58.63|57.93|58.63|57.93|58.62|57.92|4
1656319460000|2022-06-27 08:44:20|58.62|57.92|58.63|57.93|58.64|57.94|58.62|57.92|3
1656319470000|2022-06-27 08:44:30|58.64|57.94|58.64|57.94|58.64|57.94|58.64|57.94|1
1656319480000|2022-06-27 08:44:40|58.63|57.93|58.64|57.94|58.64|57.94|58.63|57.93|14
1656319490000|2022-06-27 08:44:50|58.63|57.93|58.64|57.94|58.64|57.94|58.63|57.93|6
1656319500000|2022-06-27 08:45:00|58.65|57.95|58.63|57.93|58.65|57.95|58.63|57.93|5
1656319510000|2022-06-27 08:45:10|58.64|57.94|58.63|57.93|58.64|57.94|58.62|57.92|12
1656319520000|2022-06-27 08:45:20|58.62|57.92|58.64|57.94|58.64|57.94|58.62|57.92|3
1656319530000|2022-06-27 08:45:30|58.65|57.95|58.65|57.95|58.65|57.95|58.65|57.95|1
1656319540000|2022-06-27 08:45:40|58.66|57.96|58.65|57.95|58.66|57.96|58.64|57.94|7
1656319550000|2022-06-27 08:45:50|58.64|57.94|58.65|57.95|58.65|57.95|58.64|57.94|4
1656319560000|2022-06-27 08:46:00|58.64|57.94|58.64|57.94|58.65|57.95|58.63|57.93|11
1656319570000|2022-06-27 08:46:10|58.63|57.93|58.63|57.93|58.64|57.94|58.62|57.92|13
1656319580000|2022-06-27 08:46:20|58.62|57.92|58.6|57.9|58.63|57.93|58.6|57.9|11
1656319590000|2022-06-27 08:46:30|58.61|57.91|58.62|57.92|58.62|57.92|58.61|57.91|4
1656319600000|2022-06-27 08:46:40|58.61|57.91|58.6|57.9|58.61|57.91|58.6|57.9|10
1656319610000|2022-06-27 08:46:50|58.61|57.91|58.62|57.92|58.62|57.92|58.6|57.9|16
1656319620000|2022-06-27 08:47:00|58.63|57.93|58.61|57.91|58.63|57.93|58.6|57.9|7
1656319630000|2022-06-27 08:47:10|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|2
1656319650000|2022-06-27 08:47:30|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|2
1656319670000|2022-06-27 08:47:50|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|4
1656319680000|2022-06-27 08:48:00|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|6
1656319690000|2022-06-27 08:48:10|58.58|57.88|58.6|57.9|58.6|57.9|58.58|57.88|11
1656319700000|2022-06-27 08:48:20|58.59|57.89|58.59|57.89|58.6|57.9|58.59|57.89|9
1656319710000|2022-06-27 08:48:30|58.58|57.88|58.6|57.9|58.61|57.91|58.58|57.88|11
1656319720000|2022-06-27 08:48:40|58.61|57.91|58.61|57.91|58.62|57.92|58.6|57.9|7
1656319730000|2022-06-27 08:48:50|58.62|57.92|58.61|57.91|58.62|57.92|58.61|57.91|8
1656319740000|2022-06-27 08:49:00|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|8
1656319750000|2022-06-27 08:49:10|58.59|57.89|58.59|57.89|58.59|57.89|58.59|57.89|1
1656319760000|2022-06-27 08:49:20|58.6|57.9|58.58|57.88|58.6|57.9|58.58|57.88|3
1656319770000|2022-06-27 08:49:30|58.59|57.89|58.6|57.9|58.6|57.9|58.59|57.89|2
1656319780000|2022-06-27 08:49:40|58.62|57.92|58.62|57.92|58.62|57.92|58.59|57.89|17
1656319790000|2022-06-27 08:49:50|58.6|57.9|58.6|57.9|58.62|57.92|58.6|57.9|9
1656319800000|2022-06-27 08:50:00|58.61|57.91|58.6|57.9|58.61|57.91|58.6|57.9|6
1656319810000|2022-06-27 08:50:10|58.61|57.91|58.62|57.92|58.62|57.92|58.59|57.89|5
1656319820000|2022-06-27 08:50:20|58.61|57.91|58.62|57.92|58.62|57.92|58.61|57.91|10
1656319830000|2022-06-27 08:50:30|58.61|57.91|58.61|57.91|58.64|57.94|58.59|57.89|16
1656319840000|2022-06-27 08:50:40|58.62|57.92|58.65|57.95|58.65|57.95|58.61|57.91|14
1656319850000|2022-06-27 08:50:50|58.64|57.94|58.67|57.97|58.67|57.97|58.64|57.94|9
1656319860000|2022-06-27 08:51:00|58.68|57.98|58.69|57.99|58.69|57.99|58.67|57.97|18
1656319870000|2022-06-27 08:51:10|58.68|57.98|58.67|57.97|58.7|58|58.67|57.97|19
1656319880000|2022-06-27 08:51:20|58.68|57.98|58.68|57.98|58.68|57.98|58.67|57.97|7
1656319890000|2022-06-27 08:51:30|58.67|57.97|58.67|57.97|58.68|57.98|58.66|57.96|16
1656319900000|2022-06-27 08:51:40|58.68|57.98|58.68|57.98|58.68|57.98|58.67|57.97|3
1656319910000|2022-06-27 08:51:50|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|2
1656319920000|2022-06-27 08:52:00|58.69|57.99|58.68|57.98|58.69|57.99|58.67|57.97|6
1656319950000|2022-06-27 08:52:30|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656319960000|2022-06-27 08:52:40|58.66|57.96|58.67|57.97|58.67|57.97|58.66|57.96|2
1656319970000|2022-06-27 08:52:50|58.66|57.96|58.66|57.96|58.67|57.97|58.66|57.96|3
1656319980000|2022-06-27 08:53:00|58.67|57.97|58.67|57.97|58.67|57.97|58.66|57.96|5
1656320010000|2022-06-27 08:53:30|58.68|57.98|58.69|57.99|58.7|58|58.68|57.98|8
1656320020000|2022-06-27 08:53:40|58.7|58|58.7|58|58.7|58|58.69|57.99|13
1656320030000|2022-06-27 08:53:50|58.71|58.01|58.71|58.01|58.71|58.01|58.69|57.99|5
1656320040000|2022-06-27 08:54:00|58.7|58|58.7|58|58.71|58.01|58.7|58|3
1656320050000|2022-06-27 08:54:10|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|2
1656320060000|2022-06-27 08:54:20|58.69|57.99|58.69|57.99|58.69|57.99|58.69|57.99|1
1656320070000|2022-06-27 08:54:30|58.68|57.98|58.68|57.98|58.68|57.98|58.68|57.98|1
1656320080000|2022-06-27 08:54:40|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|6
1656320100000|2022-06-27 08:55:00|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656320110000|2022-06-27 08:55:10|58.66|57.96|58.66|57.96|58.66|57.96|58.65|57.95|3
1656320120000|2022-06-27 08:55:20|58.65|57.95|58.67|57.97|58.67|57.97|58.65|57.95|3
1656320130000|2022-06-27 08:55:30|58.65|57.95|58.68|57.98|58.68|57.98|58.65|57.95|8
1656320150000|2022-06-27 08:55:50|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656320160000|2022-06-27 08:56:00|58.68|57.98|58.68|57.98|58.68|57.98|58.68|57.98|1
1656320170000|2022-06-27 08:56:10|58.67|57.97|58.67|57.97|58.68|57.98|58.67|57.97|5
1656320180000|2022-06-27 08:56:20|58.68|57.98|58.7|58|58.7|58|58.68|57.98|5
1656320190000|2022-06-27 08:56:30|58.69|57.99|58.67|57.97|58.7|58|58.67|57.97|8
1656320200000|2022-06-27 08:56:40|58.68|57.98|58.69|57.99|58.7|58|58.67|57.97|12
1656320210000|2022-06-27 08:56:50|58.7|58|58.68|57.98|58.7|58|58.67|57.97|11
1656320220000|2022-06-27 08:57:00|58.67|57.97|58.68|57.98|58.69|57.99|58.67|57.97|7
1656320240000|2022-06-27 08:57:20|58.69|57.99|58.68|57.98|58.69|57.99|58.68|57.98|2
1656320250000|2022-06-27 08:57:30|58.69|57.99|58.67|57.97|58.69|57.99|58.67|57.97|3
1656320260000|2022-06-27 08:57:40|58.68|57.98|58.68|57.98|58.68|57.98|58.68|57.98|1
1656320270000|2022-06-27 08:57:50|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|4
1656320280000|2022-06-27 08:58:00|58.69|57.99|58.68|57.98|58.69|57.99|58.67|57.97|4
1656320300000|2022-06-27 08:58:20|58.69|57.99|58.78|58.08|58.82|58.12|58.69|57.99|18
1656320310000|2022-06-27 08:58:30|58.77|58.07|58.8|58.1|58.81|58.11|58.77|58.07|12
1656320320000|2022-06-27 08:58:40|58.79|58.09|58.87|58.17|58.9|58.2|58.79|58.09|19
1656320330000|2022-06-27 08:58:50|58.84|58.14|58.89|58.19|58.9|58.2|58.84|58.14|15
1656320340000|2022-06-27 08:59:00|58.87|58.17|58.88|58.18|58.89|58.19|58.87|58.17|12
1656320350000|2022-06-27 08:59:10|58.89|58.19|58.89|58.19|58.9|58.2|58.87|58.17|16
1656320360000|2022-06-27 08:59:20|58.88|58.18|58.86|58.16|58.88|58.18|58.85|58.15|5
1656320380000|2022-06-27 08:59:40|58.87|58.17|58.83|58.13|58.87|58.17|58.83|58.13|9
1656320390000|2022-06-27 08:59:50|58.84|58.14|58.81|58.11|58.84|58.14|58.81|58.11|6
1656320400000|2022-06-27 09:00:00|58.82|58.12|58.85|58.15|58.85|58.15|58.81|58.11|14
1656320410000|2022-06-27 09:00:10|58.82|58.12|58.83|58.13|58.84|58.14|58.82|58.12|6
1656320420000|2022-06-27 09:00:20|58.84|58.14|58.83|58.13|58.84|58.14|58.83|58.13|4
1656320440000|2022-06-27 09:00:40|58.84|58.14|58.82|58.12|58.84|58.14|58.82|58.12|9
1656320450000|2022-06-27 09:00:50|58.79|58.09|58.82|58.12|58.82|58.12|58.79|58.09|11
1656320460000|2022-06-27 09:01:00|58.81|58.11|58.81|58.11|58.82|58.12|58.8|58.1|7
1656320470000|2022-06-27 09:01:10|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|2
1656320480000|2022-06-27 09:01:20|58.8|58.1|58.81|58.11|58.81|58.11|58.8|58.1|2
1656320490000|2022-06-27 09:01:30|58.8|58.1|58.79|58.09|58.8|58.1|58.79|58.09|6
1656320500000|2022-06-27 09:01:40|58.78|58.08|58.78|58.08|58.78|58.08|58.78|58.08|1
1656320510000|2022-06-27 09:01:50|58.77|58.07|58.76|58.06|58.78|58.08|58.75|58.05|5
1656320520000|2022-06-27 09:02:00|58.75|58.05|58.76|58.06|58.76|58.06|58.75|58.05|2
1656320530000|2022-06-27 09:02:10|58.75|58.05|58.74|58.04|58.75|58.05|58.74|58.04|2
1656320540000|2022-06-27 09:02:20|58.75|58.05|58.74|58.04|58.75|58.05|58.73|58.03|3
1656320550000|2022-06-27 09:02:30|58.75|58.05|58.74|58.04|58.75|58.05|58.74|58.04|8
1656320560000|2022-06-27 09:02:40|58.75|58.05|58.75|58.05|58.75|58.05|58.74|58.04|9
1656320570000|2022-06-27 09:02:50|58.76|58.06|58.76|58.06|58.77|58.07|58.75|58.05|4
1656320580000|2022-06-27 09:03:00|58.77|58.07|58.78|58.08|58.8|58.1|58.76|58.06|14
1656320590000|2022-06-27 09:03:10|58.79|58.09|58.81|58.11|58.81|58.11|58.78|58.08|9
1656320600000|2022-06-27 09:03:20|58.8|58.1|58.8|58.1|58.81|58.11|58.79|58.09|11
1656320610000|2022-06-27 09:03:30|58.79|58.09|58.8|58.1|58.8|58.1|58.77|58.07|6
1656320620000|2022-06-27 09:03:40|58.79|58.09|58.8|58.1|58.8|58.1|58.79|58.09|6
1656320630000|2022-06-27 09:03:50|58.79|58.09|58.79|58.09|58.8|58.1|58.79|58.09|7
1656320640000|2022-06-27 09:04:00|58.8|58.1|58.78|58.08|58.8|58.1|58.78|58.08|7
1656320650000|2022-06-27 09:04:10|58.79|58.09|58.76|58.06|58.79|58.09|58.76|58.06|6
1656320660000|2022-06-27 09:04:20|58.75|58.05|58.76|58.06|58.76|58.06|58.75|58.05|2
1656320670000|2022-06-27 09:04:30|58.75|58.05|58.75|58.05|58.76|58.06|58.75|58.05|5
1656320680000|2022-06-27 09:04:40|58.76|58.06|58.75|58.05|58.76|58.06|58.75|58.05|4
1656320690000|2022-06-27 09:04:50|58.76|58.06|58.75|58.05|58.76|58.06|58.74|58.04|4
1656320700000|2022-06-27 09:05:00|58.74|58.04|58.71|58.01|58.76|58.06|58.71|58.01|7
1656320710000|2022-06-27 09:05:10|58.72|58.02|58.71|58.01|58.73|58.03|58.71|58.01|14
1656320720000|2022-06-27 09:05:20|58.72|58.02|58.7|58|58.72|58.02|58.7|58|7
1656320730000|2022-06-27 09:05:30|58.69|57.99|58.67|57.97|58.7|58|58.67|57.97|3
1656320740000|2022-06-27 09:05:40|58.68|57.98|58.68|57.98|58.68|57.98|58.67|57.97|9
1656320750000|2022-06-27 09:05:50|58.69|57.99|58.67|57.97|58.69|57.99|58.67|57.97|2
1656320770000|2022-06-27 09:06:10|58.66|57.96|58.66|57.96|58.66|57.96|58.66|57.96|1
1656320780000|2022-06-27 09:06:20|58.63|57.93|58.64|57.94|58.65|57.95|58.63|57.93|5
1656320790000|2022-06-27 09:06:30|58.65|57.95|58.65|57.95|58.67|57.97|58.64|57.94|16
1656320800000|2022-06-27 09:06:40|58.66|57.96|58.66|57.96|58.66|57.96|58.64|57.94|16
1656320810000|2022-06-27 09:06:50|58.65|57.95|58.65|57.95|58.66|57.96|58.65|57.95|7
1656320820000|2022-06-27 09:07:00|58.66|57.96|58.66|57.96|58.66|57.96|58.64|57.94|7
1656320830000|2022-06-27 09:07:10|58.65|57.95|58.64|57.94|58.65|57.95|58.63|57.93|8
1656320840000|2022-06-27 09:07:20|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|2
1656320850000|2022-06-27 09:07:30|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|2
1656320860000|2022-06-27 09:07:40|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|2
1656320880000|2022-06-27 09:08:00|58.63|57.93|58.64|57.94|58.64|57.94|58.63|57.93|2
1656320900000|2022-06-27 09:08:20|58.65|57.95|58.66|57.96|58.66|57.96|58.65|57.95|2
1656320910000|2022-06-27 09:08:30|58.67|57.97|58.66|57.96|58.67|57.97|58.65|57.95|6
1656320920000|2022-06-27 09:08:40|58.67|57.97|58.67|57.97|58.67|57.97|58.66|57.96|7
1656320930000|2022-06-27 09:08:50|58.66|57.96|58.65|57.95|58.67|57.97|58.65|57.95|6
1656320940000|2022-06-27 09:09:00|58.64|57.94|58.65|57.95|58.66|57.96|58.64|57.94|18
1656320950000|2022-06-27 09:09:10|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|7
1656320960000|2022-06-27 09:09:20|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|6
1656321000000|2022-06-27 09:10:00|58.63|57.93|58.64|57.94|58.64|57.94|58.63|57.93|2
1656321010000|2022-06-27 09:10:10|58.63|57.93|58.63|57.93|58.63|57.93|58.61|57.91|9
1656321020000|2022-06-27 09:10:20|58.62|57.92|58.61|57.91|58.62|57.92|58.61|57.91|2
1656321030000|2022-06-27 09:10:30|58.62|57.92|58.62|57.92|58.62|57.92|58.61|57.91|7
1656321040000|2022-06-27 09:10:40|58.61|57.91|58.61|57.91|58.62|57.92|58.61|57.91|5
1656321050000|2022-06-27 09:10:50|58.62|57.92|58.61|57.91|58.62|57.92|58.6|57.9|11
1656321070000|2022-06-27 09:11:10|58.59|57.89|58.57|57.87|58.59|57.89|58.57|57.87|7
1656321080000|2022-06-27 09:11:20|58.58|57.88|58.59|57.89|58.59|57.89|58.57|57.87|8
1656321090000|2022-06-27 09:11:30|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|2
1656321100000|2022-06-27 09:11:40|58.62|57.92|58.61|57.91|58.63|57.93|58.61|57.91|6
1656321110000|2022-06-27 09:11:50|58.62|57.92|58.62|57.92|58.62|57.92|58.61|57.91|5
1656321120000|2022-06-27 09:12:00|58.61|57.91|58.62|57.92|58.63|57.93|58.61|57.91|6
1656321130000|2022-06-27 09:12:10|58.63|57.93|58.62|57.92|58.63|57.93|58.62|57.92|2
1656321150000|2022-06-27 09:12:30|58.63|57.93|58.65|57.95|58.65|57.95|58.62|57.92|13
1656321160000|2022-06-27 09:12:40|58.64|57.94|58.66|57.96|58.66|57.96|58.64|57.94|11
1656321170000|2022-06-27 09:12:50|58.65|57.95|58.66|57.96|58.66|57.96|58.65|57.95|4
1656321180000|2022-06-27 09:13:00|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|8
1656321190000|2022-06-27 09:13:10|58.65|57.95|58.66|57.96|58.66|57.96|58.65|57.95|2
1656321200000|2022-06-27 09:13:20|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|10
1656321210000|2022-06-27 09:13:30|58.65|57.95|58.66|57.96|58.67|57.97|58.65|57.95|8
1656321220000|2022-06-27 09:13:40|58.67|57.97|58.66|57.96|58.67|57.97|58.65|57.95|4
1656321230000|2022-06-27 09:13:50|58.65|57.95|58.66|57.96|58.66|57.96|58.65|57.95|2
1656321240000|2022-06-27 09:14:00|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|4
1656321250000|2022-06-27 09:14:10|58.65|57.95|58.67|57.97|58.67|57.97|58.65|57.95|3
1656321260000|2022-06-27 09:14:20|58.66|57.96|58.65|57.95|58.68|57.98|58.65|57.95|6
1656321270000|2022-06-27 09:14:30|58.66|57.96|58.68|57.98|58.68|57.98|58.65|57.95|7
1656321280000|2022-06-27 09:14:40|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|4
1656321290000|2022-06-27 09:14:50|58.67|57.97|58.65|57.95|58.67|57.97|58.65|57.95|3
1656321300000|2022-06-27 09:15:00|58.66|57.96|58.64|57.94|58.66|57.96|58.64|57.94|9
1656321310000|2022-06-27 09:15:10|58.65|57.95|58.65|57.95|58.65|57.95|58.64|57.94|7
1656321320000|2022-06-27 09:15:20|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|7
1656321330000|2022-06-27 09:15:30|58.65|57.95|58.65|57.95|58.65|57.95|58.64|57.94|5
1656321340000|2022-06-27 09:15:40|58.64|57.94|58.64|57.94|58.65|57.95|58.64|57.94|3
1656321360000|2022-06-27 09:16:00|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|2
1656321370000|2022-06-27 09:16:10|58.65|57.95|58.64|57.94|58.65|57.95|58.64|57.94|2
1656321380000|2022-06-27 09:16:20|58.63|57.93|58.63|57.93|58.65|57.95|58.63|57.93|5
1656321390000|2022-06-27 09:16:30|58.62|57.92|58.62|57.92|58.62|57.92|58.62|57.92|1
1656321400000|2022-06-27 09:16:40|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|3
1656321410000|2022-06-27 09:16:50|58.64|57.94|58.61|57.91|58.64|57.94|58.61|57.91|3
1656321420000|2022-06-27 09:17:00|58.62|57.92|58.61|57.91|58.62|57.92|58.6|57.9|13
1656321430000|2022-06-27 09:17:10|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|2
1656321440000|2022-06-27 09:17:20|58.6|57.9|58.61|57.91|58.61|57.91|58.59|57.89|4
1656321450000|2022-06-27 09:17:30|58.6|57.9|58.6|57.9|58.61|57.91|58.57|57.87|11
1656321460000|2022-06-27 09:17:40|58.59|57.89|58.59|57.89|58.6|57.9|58.58|57.88|11
1656321470000|2022-06-27 09:17:50|58.58|57.88|58.58|57.88|58.58|57.88|58.58|57.88|1
1656321480000|2022-06-27 09:18:00|58.57|57.87|58.57|57.87|58.57|57.87|58.56|57.86|3
1656321490000|2022-06-27 09:18:10|58.56|57.86|58.57|57.87|58.57|57.87|58.55|57.85|11
1656321500000|2022-06-27 09:18:20|58.56|57.86|58.56|57.86|58.57|57.87|58.55|57.85|11
1656321510000|2022-06-27 09:18:30|58.55|57.85|58.55|57.85|58.56|57.86|58.55|57.85|9
1656321520000|2022-06-27 09:18:40|58.56|57.86|58.57|57.87|58.57|57.87|58.55|57.85|10
1656321530000|2022-06-27 09:18:50|58.56|57.86|58.56|57.86|58.57|57.87|58.56|57.86|3
1656321550000|2022-06-27 09:19:10|58.55|57.85|58.56|57.86|58.56|57.86|58.55|57.85|8
1656321560000|2022-06-27 09:19:20|58.57|57.87|58.57|57.87|58.57|57.87|58.56|57.86|3
1656321570000|2022-06-27 09:19:30|58.56|57.86|58.58|57.88|58.59|57.89|58.56|57.86|7
1656321580000|2022-06-27 09:19:40|58.59|57.89|58.57|57.87|58.59|57.89|58.56|57.86|12
1656321590000|2022-06-27 09:19:50|58.56|57.86|58.56|57.86|58.58|57.88|58.56|57.86|9
1656321600000|2022-06-27 09:20:00|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|6
1656321610000|2022-06-27 09:20:10|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656321620000|2022-06-27 09:20:20|58.56|57.86|58.55|57.85|58.56|57.86|58.54|57.84|4
1656321630000|2022-06-27 09:20:30|58.56|57.86|58.56|57.86|58.56|57.86|58.55|57.85|5
1656321640000|2022-06-27 09:20:40|58.57|57.87|58.57|57.87|58.57|57.87|58.56|57.86|9
1656321650000|2022-06-27 09:20:50|58.58|57.88|58.58|57.88|58.58|57.88|58.58|57.88|1
1656321660000|2022-06-27 09:21:00|58.57|57.87|58.59|57.89|58.59|57.89|58.57|57.87|3
1656321670000|2022-06-27 09:21:10|58.58|57.88|58.61|57.91|58.61|57.91|58.58|57.88|9
1656321680000|2022-06-27 09:21:20|58.62|57.92|58.6|57.9|58.62|57.92|58.6|57.9|3
1656321690000|2022-06-27 09:21:30|58.61|57.91|58.61|57.91|58.61|57.91|58.61|57.91|1
1656321700000|2022-06-27 09:21:40|58.62|57.92|58.62|57.92|58.62|57.92|58.6|57.9|5
1656321710000|2022-06-27 09:21:50|58.63|57.93|58.62|57.92|58.63|57.93|58.62|57.92|10
1656321720000|2022-06-27 09:22:00|58.63|57.93|58.62|57.92|58.63|57.93|58.62|57.92|10
1656321730000|2022-06-27 09:22:10|58.61|57.91|58.63|57.93|58.63|57.93|58.61|57.91|7
1656321740000|2022-06-27 09:22:20|58.62|57.92|58.63|57.93|58.64|57.94|58.61|57.91|12
1656321750000|2022-06-27 09:22:30|58.64|57.94|58.63|57.93|58.64|57.94|58.63|57.93|2
1656321760000|2022-06-27 09:22:40|58.62|57.92|58.62|57.92|58.63|57.93|58.62|57.92|7
1656321770000|2022-06-27 09:22:50|58.61|57.91|58.61|57.91|58.62|57.92|58.61|57.91|7
1656321780000|2022-06-27 09:23:00|58.62|57.92|58.62|57.92|58.62|57.92|58.62|57.92|1
1656321790000|2022-06-27 09:23:10|58.61|57.91|58.61|57.91|58.62|57.92|58.6|57.9|5
1656321800000|2022-06-27 09:23:20|58.62|57.92|58.59|57.89|58.62|57.92|58.58|57.88|7
1656321810000|2022-06-27 09:23:30|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|8
1656321820000|2022-06-27 09:23:40|58.58|57.88|58.58|57.88|58.59|57.89|58.58|57.88|11
1656321830000|2022-06-27 09:23:50|58.59|57.89|58.59|57.89|58.59|57.89|58.58|57.88|11
1656321840000|2022-06-27 09:24:00|58.58|57.88|58.58|57.88|58.59|57.89|58.58|57.88|9
1656321860000|2022-06-27 09:24:20|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|2
1656321870000|2022-06-27 09:24:30|58.62|57.92|58.6|57.9|58.62|57.92|58.6|57.9|4
1656321880000|2022-06-27 09:24:40|58.61|57.91|58.6|57.9|58.61|57.91|58.59|57.89|16
1656321890000|2022-06-27 09:24:50|58.61|57.91|58.61|57.91|58.61|57.91|58.6|57.9|5
1656321900000|2022-06-27 09:25:00|58.6|57.9|58.6|57.9|58.6|57.9|58.59|57.89|3
1656321910000|2022-06-27 09:25:10|58.61|57.91|58.6|57.9|58.61|57.91|58.59|57.89|14
1656321920000|2022-06-27 09:25:20|58.59|57.89|58.6|57.9|58.61|57.91|58.59|57.89|5
1656321930000|2022-06-27 09:25:30|58.61|57.91|58.59|57.89|58.61|57.91|58.59|57.89|2
1656321940000|2022-06-27 09:25:40|58.58|57.88|58.58|57.88|58.59|57.89|58.57|57.87|13
1656321950000|2022-06-27 09:25:50|58.57|57.87|58.56|57.86|58.58|57.88|58.56|57.86|4
1656321960000|2022-06-27 09:26:00|58.55|57.85|58.55|57.85|58.56|57.86|58.54|57.84|5
1656321970000|2022-06-27 09:26:10|58.54|57.84|58.54|57.84|58.56|57.86|58.52|57.82|8
1656321980000|2022-06-27 09:26:20|58.55|57.85|58.55|57.85|58.55|57.85|58.54|57.84|5
1656321990000|2022-06-27 09:26:30|58.54|57.84|58.56|57.86|58.56|57.86|58.53|57.83|8
1656322000000|2022-06-27 09:26:40|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|2
1656322020000|2022-06-27 09:27:00|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|6
1656322030000|2022-06-27 09:27:10|58.57|57.87|58.59|57.89|58.6|57.9|58.56|57.86|10
1656322040000|2022-06-27 09:27:20|58.6|57.9|58.59|57.89|58.6|57.9|58.58|57.88|7
1656322050000|2022-06-27 09:27:30|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|2
1656322060000|2022-06-27 09:27:40|58.58|57.88|58.58|57.88|58.59|57.89|58.57|57.87|5
1656322070000|2022-06-27 09:27:50|58.59|57.89|58.58|57.88|58.59|57.89|58.58|57.88|2
1656322080000|2022-06-27 09:28:00|58.59|57.89|58.58|57.88|58.59|57.89|58.58|57.88|2
1656322090000|2022-06-27 09:28:10|58.59|57.89|58.59|57.89|58.59|57.89|58.59|57.89|1
1656322100000|2022-06-27 09:28:20|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|4
1656322110000|2022-06-27 09:28:30|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|4
1656322120000|2022-06-27 09:28:40|58.6|57.9|58.6|57.9|58.6|57.9|58.6|57.9|1
1656322130000|2022-06-27 09:28:50|58.59|57.89|58.6|57.9|58.61|57.91|58.59|57.89|13
1656322140000|2022-06-27 09:29:00|58.59|57.89|58.6|57.9|58.6|57.9|58.59|57.89|10
1656322150000|2022-06-27 09:29:10|58.61|57.91|58.6|57.9|58.61|57.91|58.59|57.89|6
1656322170000|2022-06-27 09:29:30|58.61|57.91|58.6|57.9|58.61|57.91|58.59|57.89|16
1656322180000|2022-06-27 09:29:40|58.59|57.89|58.59|57.89|58.6|57.9|58.58|57.88|9
1656322190000|2022-06-27 09:29:50|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|2
1656322200000|2022-06-27 09:30:00|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|4
1656322210000|2022-06-27 09:30:10|58.58|57.88|58.57|57.87|58.59|57.89|58.57|57.87|4
1656322230000|2022-06-27 09:30:30|58.58|57.88|58.55|57.85|58.58|57.88|58.55|57.85|3
1656322240000|2022-06-27 09:30:40|58.56|57.86|58.59|57.89|58.59|57.89|58.55|57.85|6
1656322250000|2022-06-27 09:30:50|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|4
1656322260000|2022-06-27 09:31:00|58.58|57.88|58.56|57.86|58.59|57.89|58.56|57.86|4
1656322270000|2022-06-27 09:31:10|58.57|57.87|58.58|57.88|58.58|57.88|58.57|57.87|2
1656322290000|2022-06-27 09:31:30|58.59|57.89|58.6|57.9|58.6|57.9|58.58|57.88|5
1656322300000|2022-06-27 09:31:40|58.59|57.89|58.58|57.88|58.6|57.9|58.57|57.87|19
1656322310000|2022-06-27 09:31:50|58.57|57.87|58.58|57.88|58.6|57.9|58.57|57.87|6
1656322320000|2022-06-27 09:32:00|58.59|57.89|58.61|57.91|58.62|57.92|58.59|57.89|17
1656322330000|2022-06-27 09:32:10|58.6|57.9|58.6|57.9|58.61|57.91|58.6|57.9|11
1656322340000|2022-06-27 09:32:20|58.61|57.91|58.59|57.89|58.61|57.91|58.58|57.88|11
1656322350000|2022-06-27 09:32:30|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|10
1656322360000|2022-06-27 09:32:40|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|2
1656322380000|2022-06-27 09:33:00|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|2
1656322390000|2022-06-27 09:33:10|58.6|57.9|58.59|57.89|58.6|57.9|58.59|57.89|2
1656322420000|2022-06-27 09:33:40|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|2
1656322430000|2022-06-27 09:33:50|58.6|57.9|58.59|57.89|58.6|57.9|58.58|57.88|4
1656322440000|2022-06-27 09:34:00|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|2
1656322460000|2022-06-27 09:34:20|58.6|57.9|58.57|57.87|58.6|57.9|58.57|57.87|4
1656322470000|2022-06-27 09:34:30|58.58|57.88|58.57|57.87|58.59|57.89|58.57|57.87|4
1656322480000|2022-06-27 09:34:40|58.58|57.88|58.57|57.87|58.58|57.88|58.57|57.87|8
1656322490000|2022-06-27 09:34:50|58.58|57.88|58.56|57.86|58.59|57.89|58.56|57.86|6
1656322500000|2022-06-27 09:35:00|58.57|57.87|58.55|57.85|58.57|57.87|58.55|57.85|3
1656322510000|2022-06-27 09:35:10|58.56|57.86|58.54|57.84|58.57|57.87|58.54|57.84|4
1656322520000|2022-06-27 09:35:20|58.53|57.83|58.53|57.83|58.53|57.83|58.53|57.83|1
1656322530000|2022-06-27 09:35:30|58.52|57.82|58.53|57.83|58.53|57.83|58.52|57.82|2
1656322540000|2022-06-27 09:35:40|58.52|57.82|58.53|57.83|58.53|57.83|58.52|57.82|2
1656322550000|2022-06-27 09:35:50|58.52|57.82|58.53|57.83|58.53|57.83|58.52|57.82|2
1656322570000|2022-06-27 09:36:10|58.55|57.85|58.56|57.86|58.56|57.86|58.54|57.84|6
1656322580000|2022-06-27 09:36:20|58.55|57.85|58.57|57.87|58.58|57.88|58.55|57.85|7
1656322590000|2022-06-27 09:36:30|58.56|57.86|58.58|57.88|58.58|57.88|58.56|57.86|7
1656322600000|2022-06-27 09:36:40|58.57|57.87|58.56|57.86|58.58|57.88|58.56|57.86|14
1656322610000|2022-06-27 09:36:50|58.57|57.87|58.56|57.86|58.57|57.87|58.56|57.86|12
1656322620000|2022-06-27 09:37:00|58.57|57.87|58.57|57.87|58.58|57.88|58.55|57.85|9
1656322630000|2022-06-27 09:37:10|58.56|57.86|58.56|57.86|58.56|57.86|58.56|57.86|1
1656322640000|2022-06-27 09:37:20|58.57|57.87|58.6|57.9|58.6|57.9|58.57|57.87|4
1656322650000|2022-06-27 09:37:30|58.61|57.91|58.62|57.92|58.62|57.92|58.6|57.9|8
1656322660000|2022-06-27 09:37:40|58.63|57.93|58.63|57.93|58.63|57.93|58.62|57.92|3
1656322670000|2022-06-27 09:37:50|58.64|57.94|58.68|57.98|58.68|57.98|58.64|57.94|7
1656322680000|2022-06-27 09:38:00|58.67|57.97|58.66|57.96|58.68|57.98|58.65|57.95|11
1656322690000|2022-06-27 09:38:10|58.65|57.95|58.66|57.96|58.66|57.96|58.65|57.95|4
1656322700000|2022-06-27 09:38:20|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|14
1656322710000|2022-06-27 09:38:30|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|2
1656322720000|2022-06-27 09:38:40|58.67|57.97|58.67|57.97|58.67|57.97|58.66|57.96|11
1656322730000|2022-06-27 09:38:50|58.66|57.96|58.67|57.97|58.67|57.97|58.66|57.96|8
1656322740000|2022-06-27 09:39:00|58.66|57.96|58.67|57.97|58.67|57.97|58.66|57.96|6
1656322750000|2022-06-27 09:39:10|58.66|57.96|58.65|57.95|58.67|57.97|58.65|57.95|4
1656322760000|2022-06-27 09:39:20|58.66|57.96|58.66|57.96|58.66|57.96|58.66|57.96|1
1656322770000|2022-06-27 09:39:30|58.67|57.97|58.66|57.96|58.67|57.97|58.66|57.96|2
1656322780000|2022-06-27 09:39:40|58.67|57.97|58.67|57.97|58.67|57.97|58.66|57.96|5
1656322790000|2022-06-27 09:39:50|58.68|57.98|58.68|57.98|58.69|57.99|58.68|57.98|3
1656322800000|2022-06-27 09:40:00|58.69|57.99|58.7|58|58.71|58.01|58.69|57.99|12
1656322810000|2022-06-27 09:40:10|58.71|58.01|58.73|58.03|58.74|58.04|58.71|58.01|7
1656322820000|2022-06-27 09:40:20|58.72|58.02|58.72|58.02|58.73|58.03|58.72|58.02|13
1656322830000|2022-06-27 09:40:30|58.73|58.03|58.76|58.06|58.77|58.07|58.73|58.03|7
1656322840000|2022-06-27 09:40:40|58.75|58.05|58.72|58.02|58.76|58.06|58.72|58.02|14
1656322850000|2022-06-27 09:40:50|58.71|58.01|58.72|58.02|58.73|58.03|58.71|58.01|7
1656322860000|2022-06-27 09:41:00|58.73|58.03|58.72|58.02|58.73|58.03|58.71|58.01|3
1656322870000|2022-06-27 09:41:10|58.73|58.03|58.65|57.95|58.73|58.03|58.65|57.95|8
1656322880000|2022-06-27 09:41:20|58.62|57.92|58.59|57.89|58.65|57.95|58.58|57.88|15
1656322890000|2022-06-27 09:41:30|58.6|57.9|58.6|57.9|58.6|57.9|58.59|57.89|11
1656322900000|2022-06-27 09:41:40|58.59|57.89|58.6|57.9|58.6|57.9|58.59|57.89|16
1656322910000|2022-06-27 09:41:50|58.59|57.89|58.61|57.91|58.61|57.91|58.59|57.89|15
1656322920000|2022-06-27 09:42:00|58.6|57.9|58.61|57.91|58.61|57.91|58.6|57.9|2
1656322930000|2022-06-27 09:42:10|58.6|57.9|58.6|57.9|58.61|57.91|58.6|57.9|3
1656322940000|2022-06-27 09:42:20|58.61|57.91|58.61|57.91|58.61|57.91|58.61|57.91|1
1656322950000|2022-06-27 09:42:30|58.6|57.9|58.62|57.92|58.62|57.92|58.6|57.9|5
1656322960000|2022-06-27 09:42:40|58.63|57.93|58.62|57.92|58.63|57.93|58.62|57.92|4
1656322970000|2022-06-27 09:42:50|58.61|57.91|58.61|57.91|58.61|57.91|58.61|57.91|1
1656322980000|2022-06-27 09:43:00|58.6|57.9|58.6|57.9|58.61|57.91|58.6|57.9|5
1656322990000|2022-06-27 09:43:10|58.59|57.89|58.58|57.88|58.6|57.9|58.58|57.88|6
1656323000000|2022-06-27 09:43:20|58.59|57.89|58.57|57.87|58.59|57.89|58.57|57.87|7
1656323010000|2022-06-27 09:43:30|58.58|57.88|58.59|57.89|58.59|57.89|58.57|57.87|4
1656323020000|2022-06-27 09:43:40|58.58|57.88|58.58|57.88|58.59|57.89|58.57|57.87|13
1656323030000|2022-06-27 09:43:50|58.59|57.89|58.58|57.88|58.59|57.89|58.58|57.88|8
1656323040000|2022-06-27 09:44:00|58.59|57.89|58.58|57.88|58.59|57.89|58.57|57.87|6
1656323050000|2022-06-27 09:44:10|58.59|57.89|58.6|57.9|58.6|57.9|58.58|57.88|7
1656323060000|2022-06-27 09:44:20|58.59|57.89|58.61|57.91|58.61|57.91|58.59|57.89|13
1656323070000|2022-06-27 09:44:30|58.6|57.9|58.61|57.91|58.61|57.91|58.57|57.87|17
1656323090000|2022-06-27 09:44:50|58.6|57.9|58.6|57.9|58.61|57.91|58.6|57.9|5
1656323100000|2022-06-27 09:45:00|58.61|57.91|58.59|57.89|58.61|57.91|58.57|57.87|12
1656323110000|2022-06-27 09:45:10|58.58|57.88|58.6|57.9|58.6|57.9|58.58|57.88|5
1656323120000|2022-06-27 09:45:20|58.61|57.91|58.62|57.92|58.63|57.93|58.61|57.91|4
1656323130000|2022-06-27 09:45:30|58.63|57.93|58.65|57.95|58.65|57.95|58.63|57.93|5
1656323140000|2022-06-27 09:45:40|58.66|57.96|58.65|57.95|58.66|57.96|58.65|57.95|2
1656323150000|2022-06-27 09:45:50|58.66|57.96|58.68|57.98|58.68|57.98|58.66|57.96|5
1656323170000|2022-06-27 09:46:10|58.67|57.97|58.7|58|58.7|58|58.67|57.97|6
1656323180000|2022-06-27 09:46:20|58.71|58.01|58.69|57.99|58.71|58.01|58.68|57.98|7
1656323190000|2022-06-27 09:46:30|58.68|57.98|58.69|57.99|58.69|57.99|58.68|57.98|12
1656323200000|2022-06-27 09:46:40|58.7|58|58.71|58.01|58.71|58.01|58.69|57.99|10
1656323210000|2022-06-27 09:46:50|58.7|58|58.72|58.02|58.72|58.02|58.7|58|20
1656323220000|2022-06-27 09:47:00|58.7|58|58.7|58|58.72|58.02|58.69|57.99|13
1656323230000|2022-06-27 09:47:10|58.69|57.99|58.7|58|58.71|58.01|58.69|57.99|10
1656323240000|2022-06-27 09:47:20|58.71|58.01|58.71|58.01|58.71|58.01|58.69|57.99|6
1656323250000|2022-06-27 09:47:30|58.7|58|58.69|57.99|58.7|58|58.68|57.98|10
1656323260000|2022-06-27 09:47:40|58.7|58|58.68|57.98|58.7|58|58.68|57.98|13
1656323270000|2022-06-27 09:47:50|58.69|57.99|58.69|57.99|58.7|58|58.69|57.99|3
1656323280000|2022-06-27 09:48:00|58.68|57.98|58.68|57.98|58.69|57.99|58.67|57.97|13
1656323310000|2022-06-27 09:48:30|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|2
1656323320000|2022-06-27 09:48:40|58.69|57.99|58.68|57.98|58.7|58|58.67|57.97|6
1656323330000|2022-06-27 09:48:50|58.69|57.99|58.69|57.99|58.71|58.01|58.68|57.98|15
1656323340000|2022-06-27 09:49:00|58.7|58|58.72|58.02|58.72|58.02|58.69|57.99|11
1656323350000|2022-06-27 09:49:10|58.73|58.03|58.71|58.01|58.73|58.03|58.71|58.01|5
1656323360000|2022-06-27 09:49:20|58.72|58.02|58.7|58|58.72|58.02|58.7|58|5
1656323380000|2022-06-27 09:49:40|58.69|57.99|58.69|57.99|58.7|58|58.68|57.98|7
1656323390000|2022-06-27 09:49:50|58.7|58|58.69|57.99|58.7|58|58.69|57.99|6
1656323400000|2022-06-27 09:50:00|58.68|57.98|58.68|57.98|58.69|57.99|58.68|57.98|5
1656323410000|2022-06-27 09:50:10|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|4
1656323420000|2022-06-27 09:50:20|58.67|57.97|58.68|57.98|58.68|57.98|58.67|57.97|4
1656323430000|2022-06-27 09:50:30|58.67|57.97|58.67|57.97|58.67|57.97|58.67|57.97|1
1656323440000|2022-06-27 09:50:40|58.68|57.98|58.68|57.98|58.68|57.98|58.67|57.97|3
1656323450000|2022-06-27 09:50:50|58.67|57.97|58.67|57.97|58.7|58|58.67|57.97|10
1656323460000|2022-06-27 09:51:00|58.68|57.98|58.67|57.97|58.68|57.98|58.67|57.97|2
1656323470000|2022-06-27 09:51:10|58.68|57.98|58.67|57.97|58.68|57.98|58.67|57.97|14
1656323480000|2022-06-27 09:51:20|58.68|57.98|58.68|57.98|58.69|57.99|58.67|57.97|10
1656323490000|2022-06-27 09:51:30|58.69|57.99|58.69|57.99|58.7|58|58.68|57.98|6
1656323500000|2022-06-27 09:51:40|58.68|57.98|58.69|57.99|58.69|57.99|58.68|57.98|2
1656323510000|2022-06-27 09:51:50|58.7|58|58.7|58|58.7|58|58.7|58|1
1656323520000|2022-06-27 09:52:00|58.69|57.99|58.7|58|58.71|58.01|58.69|57.99|4
1656323540000|2022-06-27 09:52:20|58.69|57.99|58.69|57.99|58.69|57.99|58.69|57.99|1
1656323600000|2022-06-27 09:53:20|58.7|58|58.7|58|58.7|58|58.69|57.99|3
1656323610000|2022-06-27 09:53:30|58.69|57.99|58.7|58|58.7|58|58.69|57.99|4
1656323620000|2022-06-27 09:53:40|58.69|57.99|58.69|57.99|58.7|58|58.69|57.99|5
1656323630000|2022-06-27 09:53:50|58.7|58|58.66|57.96|58.7|58|58.66|57.96|7
1656323640000|2022-06-27 09:54:00|58.67|57.97|58.6|57.9|58.67|57.97|58.6|57.9|8
1656323650000|2022-06-27 09:54:10|58.56|57.86|58.6|57.9|58.6|57.9|58.56|57.86|13
1656323660000|2022-06-27 09:54:20|58.59|57.89|58.61|57.91|58.63|57.93|58.59|57.89|10
1656323670000|2022-06-27 09:54:30|58.62|57.92|58.58|57.88|58.62|57.92|58.56|57.86|8
1656323680000|2022-06-27 09:54:40|58.59|57.89|58.58|57.88|58.61|57.91|58.58|57.88|11
1656323690000|2022-06-27 09:54:50|58.56|57.86|58.54|57.84|58.57|57.87|58.53|57.83|11
1656323700000|2022-06-27 09:55:00|58.53|57.83|58.54|57.84|58.54|57.84|58.53|57.83|12
1656323710000|2022-06-27 09:55:10|58.53|57.83|58.56|57.86|58.56|57.86|58.52|57.82|7
1656323720000|2022-06-27 09:55:20|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656323730000|2022-06-27 09:55:30|58.54|57.84|58.55|57.85|58.55|57.85|58.54|57.84|2
1656323740000|2022-06-27 09:55:40|58.54|57.84|58.54|57.84|58.55|57.85|58.54|57.84|7
1656323750000|2022-06-27 09:55:50|58.55|57.85|58.55|57.85|58.56|57.86|58.54|57.84|9
1656323760000|2022-06-27 09:56:00|58.54|57.84|58.52|57.82|58.55|57.85|58.52|57.82|5
1656323770000|2022-06-27 09:56:10|58.53|57.83|58.54|57.84|58.54|57.84|58.52|57.82|8
1656323780000|2022-06-27 09:56:20|58.53|57.83|58.53|57.83|58.53|57.83|58.52|57.82|5
1656323790000|2022-06-27 09:56:30|58.52|57.82|58.53|57.83|58.53|57.83|58.52|57.82|4
1656323800000|2022-06-27 09:56:40|58.52|57.82|58.51|57.81|58.52|57.82|58.5|57.8|5
1656323810000|2022-06-27 09:56:50|58.52|57.82|58.53|57.83|58.54|57.84|58.51|57.81|9
1656323820000|2022-06-27 09:57:00|58.52|57.82|58.52|57.82|58.52|57.82|58.52|57.82|1
1656323840000|2022-06-27 09:57:20|58.51|57.81|58.51|57.81|58.51|57.81|58.49|57.79|7
1656323850000|2022-06-27 09:57:30|58.5|57.8|58.51|57.81|58.51|57.81|58.5|57.8|2
1656323860000|2022-06-27 09:57:40|58.52|57.82|58.51|57.81|58.52|57.82|58.5|57.8|3
1656323900000|2022-06-27 09:58:20|58.5|57.8|58.49|57.79|58.52|57.82|58.49|57.79|3
1656323920000|2022-06-27 09:58:40|58.47|57.77|58.51|57.81|58.51|57.81|58.47|57.77|6
1656323930000|2022-06-27 09:58:50|58.5|57.8|58.5|57.8|58.5|57.8|58.5|57.8|1
1656323940000|2022-06-27 09:59:00|58.49|57.79|58.51|57.81|58.51|57.81|58.49|57.79|4
1656323950000|2022-06-27 09:59:10|58.5|57.8|58.49|57.79|58.51|57.81|58.49|57.79|4
1656323970000|2022-06-27 09:59:30|58.51|57.81|58.5|57.8|58.51|57.81|58.5|57.8|6
1656323980000|2022-06-27 09:59:40|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|8
1656323990000|2022-06-27 09:59:50|58.48|57.78|58.5|57.8|58.51|57.81|58.48|57.78|6
1656324000000|2022-06-27 10:00:00|58.49|57.79|58.52|57.82|58.53|57.83|58.49|57.79|7
1656324010000|2022-06-27 10:00:10|58.51|57.81|58.53|57.83|58.53|57.83|58.51|57.81|9
1656324020000|2022-06-27 10:00:20|58.51|57.81|58.5|57.8|58.51|57.81|58.5|57.8|6
1656324030000|2022-06-27 10:00:30|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|6
1656324040000|2022-06-27 10:00:40|58.51|57.81|58.52|57.82|58.53|57.83|58.51|57.81|19
1656324050000|2022-06-27 10:00:50|58.53|57.83|58.51|57.81|58.54|57.84|58.51|57.81|6
1656324060000|2022-06-27 10:01:00|58.53|57.83|58.51|57.81|58.53|57.83|58.51|57.81|2
1656324070000|2022-06-27 10:01:10|58.5|57.8|58.51|57.81|58.52|57.82|58.5|57.8|3
1656324080000|2022-06-27 10:01:20|58.52|57.82|58.51|57.81|58.52|57.82|58.51|57.81|4
1656324090000|2022-06-27 10:01:30|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|3
1656324100000|2022-06-27 10:01:40|58.51|57.81|58.5|57.8|58.52|57.82|58.5|57.8|6
1656324120000|2022-06-27 10:02:00|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|2
1656324140000|2022-06-27 10:02:20|58.49|57.79|58.48|57.78|58.49|57.79|58.48|57.78|2
1656324150000|2022-06-27 10:02:30|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|6
1656324160000|2022-06-27 10:02:40|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|3
1656324170000|2022-06-27 10:02:50|58.45|57.75|58.47|57.77|58.48|57.78|58.45|57.75|7
1656324180000|2022-06-27 10:03:00|58.48|57.78|58.46|57.76|58.48|57.78|58.46|57.76|5
1656324190000|2022-06-27 10:03:10|58.45|57.75|58.47|57.77|58.48|57.78|58.45|57.75|5
1656324200000|2022-06-27 10:03:20|58.46|57.76|58.49|57.79|58.49|57.79|58.46|57.76|9
1656324210000|2022-06-27 10:03:30|58.47|57.77|58.48|57.78|58.49|57.79|58.47|57.77|6
1656324220000|2022-06-27 10:03:40|58.49|57.79|58.48|57.78|58.49|57.79|58.47|57.77|11
1656324230000|2022-06-27 10:03:50|58.49|57.79|58.48|57.78|58.49|57.79|58.48|57.78|6
1656324240000|2022-06-27 10:04:00|58.49|57.79|58.46|57.76|58.49|57.79|58.46|57.76|8
1656324250000|2022-06-27 10:04:10|58.44|57.74|58.46|57.76|58.46|57.76|58.44|57.74|2
1656324260000|2022-06-27 10:04:20|58.45|57.75|58.46|57.76|58.46|57.76|58.45|57.75|4
1656324270000|2022-06-27 10:04:30|58.45|57.75|58.45|57.75|58.46|57.76|58.45|57.75|3
1656324280000|2022-06-27 10:04:40|58.46|57.76|58.46|57.76|58.46|57.76|58.46|57.76|1
1656324300000|2022-06-27 10:05:00|58.45|57.75|58.45|57.75|58.45|57.75|58.45|57.75|1
1656324320000|2022-06-27 10:05:20|58.44|57.74|58.44|57.74|58.44|57.74|58.44|57.74|1
1656324330000|2022-06-27 10:05:30|58.45|57.75|58.45|57.75|58.45|57.75|58.45|57.75|1
1656324340000|2022-06-27 10:05:40|58.44|57.74|58.44|57.74|58.44|57.74|58.44|57.74|1
1656324350000|2022-06-27 10:05:50|58.45|57.75|58.4|57.7|58.45|57.75|58.4|57.7|7
1656324360000|2022-06-27 10:06:00|58.39|57.69|58.37|57.67|58.39|57.69|58.36|57.66|7
1656324370000|2022-06-27 10:06:10|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|4
1656324380000|2022-06-27 10:06:20|58.33|57.63|58.33|57.63|58.33|57.63|58.32|57.62|3
1656324390000|2022-06-27 10:06:30|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|4
1656324400000|2022-06-27 10:06:40|58.34|57.64|58.36|57.66|58.36|57.66|58.34|57.64|2
1656324410000|2022-06-27 10:06:50|58.35|57.65|58.35|57.65|58.36|57.66|58.35|57.65|5
1656324420000|2022-06-27 10:07:00|58.36|57.66|58.38|57.68|58.4|57.7|58.36|57.66|16
1656324430000|2022-06-27 10:07:10|58.39|57.69|58.38|57.68|58.39|57.69|58.37|57.67|13
1656324440000|2022-06-27 10:07:20|58.37|57.67|58.37|57.67|58.38|57.68|58.35|57.65|7
1656324450000|2022-06-27 10:07:30|58.38|57.68|58.39|57.69|58.4|57.7|58.37|57.67|8
1656324460000|2022-06-27 10:07:40|58.38|57.68|58.38|57.68|58.39|57.69|58.38|57.68|7
1656324470000|2022-06-27 10:07:50|58.36|57.66|58.36|57.66|58.37|57.67|58.36|57.66|3
1656324490000|2022-06-27 10:08:10|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656324500000|2022-06-27 10:08:20|58.34|57.64|58.34|57.64|58.35|57.65|58.34|57.64|3
1656324510000|2022-06-27 10:08:30|58.33|57.63|58.34|57.64|58.34|57.64|58.33|57.63|4
1656324520000|2022-06-27 10:08:40|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656324530000|2022-06-27 10:08:50|58.32|57.62|58.27|57.57|58.34|57.64|58.27|57.57|14
1656324540000|2022-06-27 10:09:00|58.28|57.58|58.25|57.55|58.28|57.58|58.24|57.54|12
1656324550000|2022-06-27 10:09:10|58.26|57.56|58.28|57.58|58.28|57.58|58.25|57.55|5
1656324560000|2022-06-27 10:09:20|58.29|57.59|58.28|57.58|58.29|57.59|58.27|57.57|10
1656324580000|2022-06-27 10:09:40|58.27|57.57|58.27|57.57|58.28|57.58|58.26|57.56|7
1656324590000|2022-06-27 10:09:50|58.26|57.56|58.25|57.55|58.27|57.57|58.23|57.53|9
1656324600000|2022-06-27 10:10:00|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|5
1656324610000|2022-06-27 10:10:10|58.25|57.55|58.26|57.56|58.26|57.56|58.24|57.54|6
1656324620000|2022-06-27 10:10:20|58.27|57.57|58.27|57.57|58.28|57.58|58.26|57.56|7
1656324630000|2022-06-27 10:10:30|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|4
1656324640000|2022-06-27 10:10:40|58.28|57.58|58.29|57.59|58.29|57.59|58.26|57.56|9
1656324650000|2022-06-27 10:10:50|58.3|57.6|58.3|57.6|58.3|57.6|58.29|57.59|15
1656324660000|2022-06-27 10:11:00|58.29|57.59|58.3|57.6|58.32|57.62|58.29|57.59|12
1656324670000|2022-06-27 10:11:10|58.31|57.61|58.31|57.61|58.31|57.61|58.3|57.6|11
1656324680000|2022-06-27 10:11:20|58.3|57.6|58.31|57.61|58.32|57.62|58.3|57.6|6
1656324690000|2022-06-27 10:11:30|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|4
1656324700000|2022-06-27 10:11:40|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|8
1656324710000|2022-06-27 10:11:50|58.3|57.6|58.31|57.61|58.33|57.63|58.3|57.6|8
1656324720000|2022-06-27 10:12:00|58.32|57.62|58.3|57.6|58.33|57.63|58.3|57.6|9
1656324730000|2022-06-27 10:12:10|58.32|57.62|58.31|57.61|58.32|57.62|58.3|57.6|5
1656324740000|2022-06-27 10:12:20|58.32|57.62|58.33|57.63|58.33|57.63|58.31|57.61|6
1656324750000|2022-06-27 10:12:30|58.32|57.62|58.32|57.62|58.33|57.63|58.31|57.61|7
1656324760000|2022-06-27 10:12:40|58.31|57.61|58.31|57.61|58.33|57.63|58.31|57.61|8
1656324770000|2022-06-27 10:12:50|58.32|57.62|58.33|57.63|58.34|57.64|58.31|57.61|12
1656324780000|2022-06-27 10:13:00|58.32|57.62|58.32|57.62|58.33|57.63|58.31|57.61|5
1656324790000|2022-06-27 10:13:10|58.33|57.63|58.33|57.63|58.33|57.63|58.32|57.62|7
1656324800000|2022-06-27 10:13:20|58.32|57.62|58.32|57.62|58.33|57.63|58.32|57.62|19
1656324810000|2022-06-27 10:13:30|58.33|57.63|58.32|57.62|58.34|57.64|58.32|57.62|14
1656324820000|2022-06-27 10:13:40|58.33|57.63|58.32|57.62|58.34|57.64|58.28|57.58|6
1656324830000|2022-06-27 10:13:50|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|2
1656324840000|2022-06-27 10:14:00|58.33|57.63|58.31|57.61|58.33|57.63|58.3|57.6|12
1656324850000|2022-06-27 10:14:10|58.32|57.62|58.32|57.62|58.33|57.63|58.31|57.61|5
1656324860000|2022-06-27 10:14:20|58.33|57.63|58.33|57.63|58.33|57.63|58.32|57.62|5
1656324890000|2022-06-27 10:14:50|58.34|57.64|58.32|57.62|58.34|57.64|58.32|57.62|3
1656324900000|2022-06-27 10:15:00|58.33|57.63|58.33|57.63|58.33|57.63|58.32|57.62|7
1656324910000|2022-06-27 10:15:10|58.32|57.62|58.33|57.63|58.33|57.63|58.32|57.62|4
1656324920000|2022-06-27 10:15:20|58.34|57.64|58.36|57.66|58.37|57.67|58.33|57.63|14
1656324930000|2022-06-27 10:15:30|58.37|57.67|58.37|57.67|58.37|57.67|58.36|57.66|17
1656324940000|2022-06-27 10:15:40|58.36|57.66|58.37|57.67|58.37|57.67|58.35|57.65|18
1656324950000|2022-06-27 10:15:50|58.36|57.66|58.36|57.66|58.37|57.67|58.36|57.66|5
1656324960000|2022-06-27 10:16:00|58.37|57.67|58.38|57.68|58.38|57.68|58.36|57.66|9
1656324970000|2022-06-27 10:16:10|58.37|57.67|58.38|57.68|58.38|57.68|58.37|57.67|16
1656324980000|2022-06-27 10:16:20|58.37|57.67|58.39|57.69|58.39|57.69|58.37|57.67|5
1656324990000|2022-06-27 10:16:30|58.38|57.68|58.39|57.69|58.39|57.69|58.38|57.68|4
1656325000000|2022-06-27 10:16:40|58.38|57.68|58.36|57.66|58.39|57.69|58.35|57.65|9
1656325020000|2022-06-27 10:17:00|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|6
1656325030000|2022-06-27 10:17:10|58.35|57.65|58.36|57.66|58.36|57.66|58.34|57.64|4
1656325040000|2022-06-27 10:17:20|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|4
1656325050000|2022-06-27 10:17:30|58.35|57.65|58.35|57.65|58.36|57.66|58.35|57.65|19
1656325060000|2022-06-27 10:17:40|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|12
1656325070000|2022-06-27 10:17:50|58.36|57.66|58.36|57.66|58.37|57.67|58.35|57.65|7
1656325080000|2022-06-27 10:18:00|58.37|57.67|58.36|57.66|58.37|57.67|58.35|57.65|9
1656325090000|2022-06-27 10:18:10|58.35|57.65|58.37|57.67|58.37|57.67|58.35|57.65|5
1656325100000|2022-06-27 10:18:20|58.36|57.66|58.38|57.68|58.38|57.68|58.36|57.66|14
1656325110000|2022-06-27 10:18:30|58.39|57.69|58.38|57.68|58.39|57.69|58.37|57.67|7
1656325120000|2022-06-27 10:18:40|58.37|57.67|58.37|57.67|58.38|57.68|58.37|57.67|9
1656325130000|2022-06-27 10:18:50|58.38|57.68|58.39|57.69|58.4|57.7|58.37|57.67|9
1656325140000|2022-06-27 10:19:00|58.4|57.7|58.47|57.77|58.48|57.78|58.4|57.7|10
1656325150000|2022-06-27 10:19:10|58.48|57.78|58.51|57.81|58.51|57.81|58.48|57.78|14
1656325160000|2022-06-27 10:19:20|58.52|57.82|58.54|57.84|58.55|57.85|58.51|57.81|13
1656325170000|2022-06-27 10:19:30|58.55|57.85|58.62|57.92|58.63|57.93|58.54|57.84|20
1656325180000|2022-06-27 10:19:40|58.61|57.91|58.61|57.91|58.64|57.94|58.6|57.9|11
1656325190000|2022-06-27 10:19:50|58.62|57.92|58.6|57.9|58.62|57.92|58.59|57.89|9
1656325200000|2022-06-27 10:20:00|58.61|57.91|58.61|57.91|58.63|57.93|58.6|57.9|8
1656325210000|2022-06-27 10:20:10|58.6|57.9|58.62|57.92|58.62|57.92|58.6|57.9|11
1656325220000|2022-06-27 10:20:20|58.61|57.91|58.61|57.91|58.62|57.92|58.6|57.9|6
1656325230000|2022-06-27 10:20:30|58.62|57.92|58.56|57.86|58.63|57.93|58.56|57.86|14
1656325240000|2022-06-27 10:20:40|58.57|57.87|58.56|57.86|58.58|57.88|58.55|57.85|8
1656325250000|2022-06-27 10:20:50|58.57|57.87|58.57|57.87|58.59|57.89|58.56|57.86|7
1656325260000|2022-06-27 10:21:00|58.59|57.89|58.57|57.87|58.59|57.89|58.56|57.86|7
1656325270000|2022-06-27 10:21:10|58.58|57.88|58.58|57.88|58.58|57.88|58.58|57.88|1
1656325280000|2022-06-27 10:21:20|58.57|57.87|58.58|57.88|58.59|57.89|58.57|57.87|4
1656325290000|2022-06-27 10:21:30|58.57|57.87|58.58|57.88|58.58|57.88|58.57|57.87|2
1656325300000|2022-06-27 10:21:40|58.57|57.87|58.57|57.87|58.58|57.88|58.56|57.86|9
1656325310000|2022-06-27 10:21:50|58.58|57.88|58.59|57.89|58.59|57.89|58.57|57.87|8
1656325320000|2022-06-27 10:22:00|58.58|57.88|58.57|57.87|58.58|57.88|58.56|57.86|4
1656325330000|2022-06-27 10:22:10|58.58|57.88|58.57|57.87|58.58|57.88|58.57|57.87|6
1656325340000|2022-06-27 10:22:20|58.56|57.86|58.58|57.88|58.58|57.88|58.56|57.86|5
1656325350000|2022-06-27 10:22:30|58.57|57.87|58.58|57.88|58.58|57.88|58.57|57.87|8
1656325360000|2022-06-27 10:22:40|58.57|57.87|58.57|57.87|58.57|57.87|58.55|57.85|9
1656325370000|2022-06-27 10:22:50|58.56|57.86|58.58|57.88|58.58|57.88|58.56|57.86|9
1656325380000|2022-06-27 10:23:00|58.57|57.87|58.58|57.88|58.59|57.89|58.57|57.87|10
1656325390000|2022-06-27 10:23:10|58.59|57.89|58.58|57.88|58.59|57.89|58.57|57.87|11
1656325400000|2022-06-27 10:23:20|58.57|57.87|58.58|57.88|58.59|57.89|58.57|57.87|6
1656325410000|2022-06-27 10:23:30|58.59|57.89|58.57|57.87|58.59|57.89|58.57|57.87|7
1656325420000|2022-06-27 10:23:40|58.58|57.88|58.57|57.87|58.58|57.88|58.57|57.87|2
1656325430000|2022-06-27 10:23:50|58.56|57.86|58.56|57.86|58.56|57.86|58.56|57.86|1
1656325440000|2022-06-27 10:24:00|58.57|57.87|58.51|57.81|58.57|57.87|58.51|57.81|7
1656325450000|2022-06-27 10:24:10|58.5|57.8|58.5|57.8|58.51|57.81|58.5|57.8|5
1656325460000|2022-06-27 10:24:20|58.51|57.81|58.5|57.8|58.51|57.81|58.5|57.8|2
1656325470000|2022-06-27 10:24:30|58.49|57.79|58.49|57.79|58.49|57.79|58.49|57.79|1
1656325480000|2022-06-27 10:24:40|58.48|57.78|58.49|57.79|58.49|57.79|58.48|57.78|2
1656325490000|2022-06-27 10:24:50|58.48|57.78|58.48|57.78|58.49|57.79|58.47|57.77|10
1656325500000|2022-06-27 10:25:00|58.49|57.79|58.49|57.79|58.49|57.79|58.49|57.79|1
1656325520000|2022-06-27 10:25:20|58.5|57.8|58.5|57.8|58.5|57.8|58.48|57.78|7
1656325530000|2022-06-27 10:25:30|58.52|57.82|58.55|57.85|58.55|57.85|58.51|57.81|8
1656325540000|2022-06-27 10:25:40|58.56|57.86|58.59|57.89|58.59|57.89|58.56|57.86|6
1656325550000|2022-06-27 10:25:50|58.6|57.9|58.59|57.89|58.61|57.91|58.57|57.87|8
1656325560000|2022-06-27 10:26:00|58.6|57.9|58.58|57.88|58.6|57.9|58.57|57.87|9
1656325570000|2022-06-27 10:26:10|58.59|57.89|58.58|57.88|58.59|57.89|58.58|57.88|4
1656325580000|2022-06-27 10:26:20|58.57|57.87|58.58|57.88|58.59|57.89|58.57|57.87|6
1656325590000|2022-06-27 10:26:30|58.59|57.89|58.58|57.88|58.6|57.9|58.58|57.88|6
1656325600000|2022-06-27 10:26:40|58.59|57.89|58.59|57.89|58.59|57.89|58.58|57.88|3
1656325610000|2022-06-27 10:26:50|58.58|57.88|58.58|57.88|58.58|57.88|58.58|57.88|1
1656325620000|2022-06-27 10:27:00|58.57|57.87|58.58|57.88|58.58|57.88|58.57|57.87|4
1656325640000|2022-06-27 10:27:20|58.57|57.87|58.51|57.81|58.57|57.87|58.49|57.79|12
1656325650000|2022-06-27 10:27:30|58.52|57.82|58.52|57.82|58.52|57.82|58.5|57.8|13
1656325660000|2022-06-27 10:27:40|58.51|57.81|58.52|57.82|58.53|57.83|58.51|57.81|8
1656325670000|2022-06-27 10:27:50|58.53|57.83|58.51|57.81|58.53|57.83|58.51|57.81|6
1656325680000|2022-06-27 10:28:00|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|3
1656325690000|2022-06-27 10:28:10|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|10
1656325700000|2022-06-27 10:28:20|58.53|57.83|58.51|57.81|58.54|57.84|58.51|57.81|12
1656325710000|2022-06-27 10:28:30|58.52|57.82|58.5|57.8|58.52|57.82|58.5|57.8|6
1656325720000|2022-06-27 10:28:40|58.51|57.81|58.5|57.8|58.51|57.81|58.5|57.8|2
1656325730000|2022-06-27 10:28:50|58.51|57.81|58.5|57.8|58.51|57.81|58.5|57.8|4
1656325740000|2022-06-27 10:29:00|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|2
1656325750000|2022-06-27 10:29:10|58.49|57.79|58.49|57.79|58.49|57.79|58.47|57.77|7
1656325760000|2022-06-27 10:29:20|58.48|57.78|58.49|57.79|58.49|57.79|58.48|57.78|4
1656325770000|2022-06-27 10:29:30|58.48|57.78|58.49|57.79|58.49|57.79|58.48|57.78|8
1656325780000|2022-06-27 10:29:40|58.48|57.78|58.5|57.8|58.5|57.8|58.48|57.78|11
1656325790000|2022-06-27 10:29:50|58.49|57.79|58.5|57.8|58.5|57.8|58.48|57.78|14
1656325800000|2022-06-27 10:30:00|58.49|57.79|58.49|57.79|58.5|57.8|58.48|57.78|17
1656325810000|2022-06-27 10:30:10|58.5|57.8|58.48|57.78|58.5|57.8|58.47|57.77|15
1656325830000|2022-06-27 10:30:30|58.49|57.79|58.45|57.75|58.49|57.79|58.44|57.74|8
1656325840000|2022-06-27 10:30:40|58.44|57.74|58.44|57.74|58.46|57.76|58.44|57.74|11
1656325850000|2022-06-27 10:30:50|58.45|57.75|58.45|57.75|58.46|57.76|58.44|57.74|15
1656325860000|2022-06-27 10:31:00|58.44|57.74|58.46|57.76|58.47|57.77|58.44|57.74|13
1656325870000|2022-06-27 10:31:10|58.47|57.77|58.47|57.77|58.47|57.77|58.47|57.77|1
1656325880000|2022-06-27 10:31:20|58.46|57.76|58.48|57.78|58.48|57.78|58.45|57.75|13
1656325890000|2022-06-27 10:31:30|58.49|57.79|58.47|57.77|58.49|57.79|58.45|57.75|9
1656325900000|2022-06-27 10:31:40|58.46|57.76|58.47|57.77|58.47|57.77|58.46|57.76|2
1656325910000|2022-06-27 10:31:50|58.46|57.76|58.47|57.77|58.48|57.78|58.46|57.76|8
1656325920000|2022-06-27 10:32:00|58.48|57.78|58.47|57.77|58.48|57.78|58.47|57.77|6
1656325930000|2022-06-27 10:32:10|58.48|57.78|58.48|57.78|58.48|57.78|58.48|57.78|1
1656325940000|2022-06-27 10:32:20|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|6
1656325960000|2022-06-27 10:32:40|58.49|57.79|58.5|57.8|58.51|57.81|58.48|57.78|8
1656325970000|2022-06-27 10:32:50|58.51|57.81|58.54|57.84|58.55|57.85|58.51|57.81|8
1656325980000|2022-06-27 10:33:00|58.55|57.85|58.55|57.85|58.56|57.86|58.55|57.85|7
1656326000000|2022-06-27 10:33:20|58.56|57.86|58.59|57.89|58.59|57.89|58.56|57.86|4
1656326010000|2022-06-27 10:33:30|58.58|57.88|58.58|57.88|58.59|57.89|58.57|57.87|8
1656326020000|2022-06-27 10:33:40|58.59|57.89|58.58|57.88|58.59|57.89|58.57|57.87|6
1656326030000|2022-06-27 10:33:50|58.57|57.87|58.58|57.88|58.59|57.89|58.57|57.87|3
1656326040000|2022-06-27 10:34:00|58.59|57.89|58.59|57.89|58.59|57.89|58.57|57.87|6
1656326050000|2022-06-27 10:34:10|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|2
1656326060000|2022-06-27 10:34:20|58.58|57.88|58.58|57.88|58.58|57.88|58.58|57.88|1
1656326070000|2022-06-27 10:34:30|58.57|57.87|58.58|57.88|58.58|57.88|58.57|57.87|2
1656326080000|2022-06-27 10:34:40|58.57|57.87|58.57|57.87|58.58|57.88|58.57|57.87|3
1656326090000|2022-06-27 10:34:50|58.56|57.86|58.57|57.87|58.58|57.88|58.56|57.86|4
1656326100000|2022-06-27 10:35:00|58.58|57.88|58.59|57.89|58.59|57.89|58.58|57.88|10
1656326110000|2022-06-27 10:35:10|58.58|57.88|58.56|57.86|58.59|57.89|58.55|57.85|11
1656326120000|2022-06-27 10:35:20|58.55|57.85|58.56|57.86|58.56|57.86|58.55|57.85|2
1656326140000|2022-06-27 10:35:40|58.55|57.85|58.55|57.85|58.55|57.85|58.55|57.85|1
1656326150000|2022-06-27 10:35:50|58.54|57.84|58.52|57.82|58.54|57.84|58.52|57.82|5
1656326160000|2022-06-27 10:36:00|58.51|57.81|58.48|57.78|58.51|57.81|58.48|57.78|4
1656326170000|2022-06-27 10:36:10|58.49|57.79|58.52|57.82|58.52|57.82|58.48|57.78|10
1656326180000|2022-06-27 10:36:20|58.51|57.81|58.52|57.82|58.53|57.83|58.5|57.8|7
1656326190000|2022-06-27 10:36:30|58.53|57.83|58.53|57.83|58.54|57.84|58.52|57.82|13
1656326200000|2022-06-27 10:36:40|58.54|57.84|58.53|57.83|58.55|57.85|58.53|57.83|6
1656326210000|2022-06-27 10:36:50|58.54|57.84|58.54|57.84|58.55|57.85|58.53|57.83|18
1656326220000|2022-06-27 10:37:00|58.53|57.83|58.52|57.82|58.55|57.85|58.52|57.82|9
1656326240000|2022-06-27 10:37:20|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|2
1656326250000|2022-06-27 10:37:30|58.51|57.81|58.51|57.81|58.51|57.81|58.51|57.81|1
1656326270000|2022-06-27 10:37:50|58.5|57.8|58.5|57.8|58.5|57.8|58.5|57.8|1
1656326280000|2022-06-27 10:38:00|58.51|57.81|58.5|57.8|58.51|57.81|58.5|57.8|2
1656326290000|2022-06-27 10:38:10|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|2
1656326310000|2022-06-27 10:38:30|58.48|57.78|58.47|57.77|58.49|57.79|58.47|57.77|4
1656326320000|2022-06-27 10:38:40|58.46|57.76|58.46|57.76|58.48|57.78|58.46|57.76|6
1656326330000|2022-06-27 10:38:50|58.45|57.75|58.46|57.76|58.46|57.76|58.45|57.75|8
1656326340000|2022-06-27 10:39:00|58.45|57.75|58.47|57.77|58.47|57.77|58.45|57.75|5
1656326350000|2022-06-27 10:39:10|58.46|57.76|58.47|57.77|58.47|57.77|58.46|57.76|20
1656326360000|2022-06-27 10:39:20|58.46|57.76|58.47|57.77|58.48|57.78|58.46|57.76|6
1656326370000|2022-06-27 10:39:30|58.46|57.76|58.48|57.78|58.48|57.78|58.46|57.76|5
1656326390000|2022-06-27 10:39:50|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|7
1656326400000|2022-06-27 10:40:00|58.48|57.78|58.43|57.73|58.48|57.78|58.42|57.72|6
1656326410000|2022-06-27 10:40:10|58.42|57.72|58.41|57.71|58.43|57.73|58.39|57.69|9
1656326430000|2022-06-27 10:40:30|58.4|57.7|58.39|57.69|58.4|57.7|58.39|57.69|2
1656326440000|2022-06-27 10:40:40|58.4|57.7|58.39|57.69|58.4|57.7|58.39|57.69|2
1656326460000|2022-06-27 10:41:00|58.4|57.7|58.4|57.7|58.4|57.7|58.4|57.7|1
1656326480000|2022-06-27 10:41:20|58.41|57.71|58.41|57.71|58.41|57.71|58.41|57.71|1
1656326500000|2022-06-27 10:41:40|58.4|57.7|58.39|57.69|58.41|57.71|58.39|57.69|4
1656326510000|2022-06-27 10:41:50|58.38|57.68|58.37|57.67|58.38|57.68|58.37|57.67|6
1656326520000|2022-06-27 10:42:00|58.38|57.68|58.4|57.7|58.4|57.7|58.37|57.67|5
1656326530000|2022-06-27 10:42:10|58.39|57.69|58.39|57.69|58.39|57.69|58.39|57.69|1
1656326540000|2022-06-27 10:42:20|58.4|57.7|58.4|57.7|58.4|57.7|58.4|57.7|1
1656326550000|2022-06-27 10:42:30|58.39|57.69|58.39|57.69|58.39|57.69|58.39|57.69|1
1656326560000|2022-06-27 10:42:40|58.4|57.7|58.41|57.71|58.41|57.71|58.4|57.7|2
1656326570000|2022-06-27 10:42:50|58.42|57.72|58.43|57.73|58.43|57.73|58.41|57.71|7
1656326580000|2022-06-27 10:43:00|58.42|57.72|58.43|57.73|58.43|57.73|58.42|57.72|12
1656326590000|2022-06-27 10:43:10|58.42|57.72|58.43|57.73|58.43|57.73|58.42|57.72|6
1656326600000|2022-06-27 10:43:20|58.42|57.72|58.43|57.73|58.44|57.74|58.42|57.72|6
1656326610000|2022-06-27 10:43:30|58.42|57.72|58.42|57.72|58.43|57.73|58.41|57.71|7
1656326620000|2022-06-27 10:43:40|58.43|57.73|58.42|57.72|58.44|57.74|58.42|57.72|8
1656326630000|2022-06-27 10:43:50|58.41|57.71|58.44|57.74|58.44|57.74|58.41|57.71|2
1656326640000|2022-06-27 10:44:00|58.42|57.72|58.41|57.71|58.44|57.74|58.41|57.71|11
1656326650000|2022-06-27 10:44:10|58.42|57.72|58.41|57.71|58.42|57.72|58.41|57.71|2
1656326660000|2022-06-27 10:44:20|58.42|57.72|58.41|57.71|58.42|57.72|58.4|57.7|6
1656326670000|2022-06-27 10:44:30|58.42|57.72|58.42|57.72|58.42|57.72|58.41|57.71|3
1656326700000|2022-06-27 10:45:00|58.43|57.73|58.43|57.73|58.43|57.73|58.42|57.72|3
1656326710000|2022-06-27 10:45:10|58.42|57.72|58.43|57.73|58.43|57.73|58.42|57.72|6
1656326720000|2022-06-27 10:45:20|58.42|57.72|58.4|57.7|58.43|57.73|58.4|57.7|7
1656326730000|2022-06-27 10:45:30|58.41|57.71|58.37|57.67|58.41|57.71|58.36|57.66|9
1656326740000|2022-06-27 10:45:40|58.36|57.66|58.36|57.66|58.38|57.68|58.34|57.64|10
1656326750000|2022-06-27 10:45:50|58.35|57.65|58.33|57.63|58.36|57.66|58.33|57.63|8
1656326760000|2022-06-27 10:46:00|58.34|57.64|58.36|57.66|58.36|57.66|58.32|57.62|7
1656326780000|2022-06-27 10:46:20|58.35|57.65|58.34|57.64|58.35|57.65|58.33|57.63|3
1656326820000|2022-06-27 10:47:00|58.33|57.63|58.35|57.65|58.36|57.66|58.32|57.62|10
1656326830000|2022-06-27 10:47:10|58.34|57.64|58.35|57.65|58.35|57.65|58.33|57.63|10
1656326840000|2022-06-27 10:47:20|58.36|57.66|58.37|57.67|58.39|57.69|58.35|57.65|12
1656326850000|2022-06-27 10:47:30|58.35|57.65|58.36|57.66|58.37|57.67|58.34|57.64|8
1656326860000|2022-06-27 10:47:40|58.37|57.67|58.35|57.65|58.37|57.67|58.35|57.65|9
1656326870000|2022-06-27 10:47:50|58.36|57.66|58.36|57.66|58.36|57.66|58.35|57.65|3
1656326880000|2022-06-27 10:48:00|58.33|57.63|58.34|57.64|58.35|57.65|58.33|57.63|7
1656326890000|2022-06-27 10:48:10|58.32|57.62|58.34|57.64|58.34|57.64|58.32|57.62|4
1656326900000|2022-06-27 10:48:20|58.33|57.63|58.34|57.64|58.35|57.65|58.33|57.63|5
1656326910000|2022-06-27 10:48:30|58.35|57.65|58.34|57.64|58.35|57.65|58.34|57.64|2
1656326920000|2022-06-27 10:48:40|58.33|57.63|58.34|57.64|58.35|57.65|58.33|57.63|8
1656326930000|2022-06-27 10:48:50|58.32|57.62|58.3|57.6|58.33|57.63|58.29|57.59|13
1656326940000|2022-06-27 10:49:00|58.32|57.62|58.3|57.6|58.32|57.62|58.28|57.58|8
1656326950000|2022-06-27 10:49:10|58.29|57.59|58.3|57.6|58.31|57.61|58.29|57.59|12
1656326960000|2022-06-27 10:49:20|58.29|57.59|58.29|57.59|58.3|57.6|58.29|57.59|7
1656326970000|2022-06-27 10:49:30|58.3|57.6|58.28|57.58|58.31|57.61|58.28|57.58|10
1656326980000|2022-06-27 10:49:40|58.31|57.61|58.3|57.6|58.31|57.61|58.29|57.59|11
1656326990000|2022-06-27 10:49:50|58.29|57.59|58.29|57.59|58.3|57.6|58.29|57.59|3
1656327000000|2022-06-27 10:50:00|58.28|57.58|58.31|57.61|58.31|57.61|58.28|57.58|2
1656327010000|2022-06-27 10:50:10|58.3|57.6|58.3|57.6|58.3|57.6|58.3|57.6|1
1656327020000|2022-06-27 10:50:20|58.31|57.61|58.3|57.6|58.31|57.61|58.3|57.6|2
1656327030000|2022-06-27 10:50:30|58.31|57.61|58.31|57.61|58.31|57.61|58.3|57.6|5
1656327050000|2022-06-27 10:50:50|58.3|57.6|58.3|57.6|58.3|57.6|58.29|57.59|3
1656327060000|2022-06-27 10:51:00|58.31|57.61|58.32|57.62|58.33|57.63|58.3|57.6|10
1656327070000|2022-06-27 10:51:10|58.33|57.63|58.31|57.61|58.34|57.64|58.29|57.59|11
1656327080000|2022-06-27 10:51:20|58.32|57.62|58.31|57.61|58.33|57.63|58.3|57.6|7
1656327090000|2022-06-27 10:51:30|58.33|57.63|58.32|57.62|58.33|57.63|58.32|57.62|8
1656327100000|2022-06-27 10:51:40|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656327110000|2022-06-27 10:51:50|58.32|57.62|58.34|57.64|58.35|57.65|58.32|57.62|7
1656327120000|2022-06-27 10:52:00|58.35|57.65|58.34|57.64|58.35|57.65|58.33|57.63|4
1656327130000|2022-06-27 10:52:10|58.33|57.63|58.35|57.65|58.35|57.65|58.33|57.63|11
1656327150000|2022-06-27 10:52:30|58.34|57.64|58.34|57.64|58.35|57.65|58.34|57.64|3
1656327160000|2022-06-27 10:52:40|58.33|57.63|58.33|57.63|58.34|57.64|58.33|57.63|3
1656327170000|2022-06-27 10:52:50|58.34|57.64|58.35|57.65|58.35|57.65|58.33|57.63|6
1656327180000|2022-06-27 10:53:00|58.36|57.66|58.36|57.66|58.36|57.66|58.35|57.65|5
1656327190000|2022-06-27 10:53:10|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|4
1656327200000|2022-06-27 10:53:20|58.37|57.67|58.37|57.67|58.37|57.67|58.36|57.66|3
1656327210000|2022-06-27 10:53:30|58.38|57.68|58.36|57.66|58.38|57.68|58.36|57.66|9
1656327220000|2022-06-27 10:53:40|58.37|57.67|58.36|57.66|58.38|57.68|58.36|57.66|14
1656327230000|2022-06-27 10:53:50|58.37|57.67|58.4|57.7|58.4|57.7|58.37|57.67|4
1656327240000|2022-06-27 10:54:00|58.39|57.69|58.39|57.69|58.41|57.71|58.39|57.69|5
1656327250000|2022-06-27 10:54:10|58.38|57.68|58.4|57.7|58.4|57.7|58.38|57.68|2
1656327260000|2022-06-27 10:54:20|58.39|57.69|58.42|57.72|58.43|57.73|58.39|57.69|8
1656327270000|2022-06-27 10:54:30|58.43|57.73|58.42|57.72|58.45|57.75|58.4|57.7|9
1656327280000|2022-06-27 10:54:40|58.41|57.71|58.41|57.71|58.41|57.71|58.41|57.71|1
1656327290000|2022-06-27 10:54:50|58.4|57.7|58.39|57.69|58.41|57.71|58.39|57.69|6
1656327300000|2022-06-27 10:55:00|58.38|57.68|58.36|57.66|58.38|57.68|58.34|57.64|7
1656327310000|2022-06-27 10:55:10|58.35|57.65|58.35|57.65|58.38|57.68|58.35|57.65|7
1656327320000|2022-06-27 10:55:20|58.36|57.66|58.36|57.66|58.36|57.66|58.34|57.64|9
1656327330000|2022-06-27 10:55:30|58.35|57.65|58.38|57.68|58.38|57.68|58.35|57.65|6
1656327340000|2022-06-27 10:55:40|58.4|57.7|58.39|57.69|58.4|57.7|58.39|57.69|4
1656327350000|2022-06-27 10:55:50|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656327360000|2022-06-27 10:56:00|58.39|57.69|58.39|57.69|58.39|57.69|58.38|57.68|3
1656327370000|2022-06-27 10:56:10|58.38|57.68|58.39|57.69|58.4|57.7|58.38|57.68|18
1656327380000|2022-06-27 10:56:20|58.38|57.68|58.38|57.68|58.39|57.69|58.37|57.67|7
1656327390000|2022-06-27 10:56:30|58.37|57.67|58.37|57.67|58.38|57.68|58.37|57.67|3
1656327400000|2022-06-27 10:56:40|58.38|57.68|58.38|57.68|58.38|57.68|58.38|57.68|1
1656327410000|2022-06-27 10:56:50|58.37|57.67|58.37|57.67|58.38|57.68|58.37|57.67|5
1656327420000|2022-06-27 10:57:00|58.38|57.68|58.36|57.66|58.38|57.68|58.36|57.66|7
1656327430000|2022-06-27 10:57:10|58.35|57.65|58.36|57.66|58.36|57.66|58.35|57.65|2
1656327440000|2022-06-27 10:57:20|58.35|57.65|58.36|57.66|58.37|57.67|58.34|57.64|5
1656327450000|2022-06-27 10:57:30|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|2
1656327470000|2022-06-27 10:57:50|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656327480000|2022-06-27 10:58:00|58.34|57.64|58.35|57.65|58.36|57.66|58.34|57.64|4
1656327490000|2022-06-27 10:58:10|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656327510000|2022-06-27 10:58:30|58.37|57.67|58.38|57.68|58.39|57.69|58.37|57.67|4
1656327520000|2022-06-27 10:58:40|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|5
1656327530000|2022-06-27 10:58:50|58.36|57.66|58.37|57.67|58.37|57.67|58.36|57.66|2
1656327540000|2022-06-27 10:59:00|58.38|57.68|58.37|57.67|58.38|57.68|58.37|57.67|2
1656327560000|2022-06-27 10:59:20|58.38|57.68|58.38|57.68|58.39|57.69|58.37|57.67|5
1656327570000|2022-06-27 10:59:30|58.39|57.69|58.38|57.68|58.39|57.69|58.36|57.66|7
1656327580000|2022-06-27 10:59:40|58.37|57.67|58.38|57.68|58.38|57.68|58.37|57.67|2
1656327590000|2022-06-27 10:59:50|58.37|57.67|58.37|57.67|58.37|57.67|58.37|57.67|1
1656327600000|2022-06-27 11:00:00|58.36|57.66|58.35|57.65|58.37|57.67|58.35|57.65|4
1656327610000|2022-06-27 11:00:10|58.36|57.66|58.37|57.67|58.38|57.68|58.35|57.65|10
1656327620000|2022-06-27 11:00:20|58.38|57.68|58.39|57.69|58.4|57.7|58.38|57.68|4
1656327630000|2022-06-27 11:00:30|58.38|57.68|58.38|57.68|58.39|57.69|58.38|57.68|7
1656327640000|2022-06-27 11:00:40|58.39|57.69|58.38|57.68|58.39|57.69|58.38|57.68|10
1656327650000|2022-06-27 11:00:50|58.39|57.69|58.37|57.67|58.39|57.69|58.37|57.67|5
1656327660000|2022-06-27 11:01:00|58.36|57.66|58.36|57.66|58.37|57.67|58.36|57.66|3
1656327700000|2022-06-27 11:01:40|58.37|57.67|58.35|57.65|58.37|57.67|58.35|57.65|5
1656327710000|2022-06-27 11:01:50|58.36|57.66|58.36|57.66|58.36|57.66|58.36|57.66|1
1656327720000|2022-06-27 11:02:00|58.37|57.67|58.36|57.66|58.37|57.67|58.33|57.63|8
1656327730000|2022-06-27 11:02:10|58.37|57.67|58.36|57.66|58.37|57.67|58.36|57.66|4
1656327740000|2022-06-27 11:02:20|58.37|57.67|58.37|57.67|58.38|57.68|58.36|57.66|7
1656327760000|2022-06-27 11:02:40|58.36|57.66|58.35|57.65|58.36|57.66|58.35|57.65|2
1656327780000|2022-06-27 11:03:00|58.34|57.64|58.35|57.65|58.35|57.65|58.34|57.64|2
1656327820000|2022-06-27 11:03:40|58.36|57.66|58.35|57.65|58.37|57.67|58.34|57.64|10
1656327830000|2022-06-27 11:03:50|58.34|57.64|58.34|57.64|58.35|57.65|58.34|57.64|3
1656327840000|2022-06-27 11:04:00|58.33|57.63|58.33|57.63|58.34|57.64|58.33|57.63|5
1656327850000|2022-06-27 11:04:10|58.34|57.64|58.33|57.63|58.34|57.64|58.33|57.63|4
1656327860000|2022-06-27 11:04:20|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|2
1656327870000|2022-06-27 11:04:30|58.33|57.63|58.32|57.62|58.33|57.63|58.32|57.62|4
1656327880000|2022-06-27 11:04:40|58.31|57.61|58.31|57.61|58.32|57.62|58.31|57.61|3
1656327890000|2022-06-27 11:04:50|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|4
1656327900000|2022-06-27 11:05:00|58.32|57.62|58.31|57.61|58.32|57.62|58.31|57.61|6
1656327920000|2022-06-27 11:05:20|58.3|57.6|58.28|57.58|58.31|57.61|58.28|57.58|6
1656327930000|2022-06-27 11:05:30|58.27|57.57|58.26|57.56|58.27|57.57|58.25|57.55|10
1656327940000|2022-06-27 11:05:40|58.25|57.55|58.25|57.55|58.26|57.56|58.25|57.55|5
1656327950000|2022-06-27 11:05:50|58.26|57.56|58.26|57.56|58.27|57.57|58.26|57.56|7
1656327960000|2022-06-27 11:06:00|58.27|57.57|58.27|57.57|58.27|57.57|58.25|57.55|12
1656327970000|2022-06-27 11:06:10|58.26|57.56|58.26|57.56|58.27|57.57|58.26|57.56|5
1656327980000|2022-06-27 11:06:20|58.27|57.57|58.28|57.58|58.28|57.58|58.26|57.56|6
1656327990000|2022-06-27 11:06:30|58.27|57.57|58.28|57.58|58.28|57.58|58.27|57.57|2
1656328020000|2022-06-27 11:07:00|58.27|57.57|58.31|57.61|58.31|57.61|58.27|57.57|7
1656328030000|2022-06-27 11:07:10|58.32|57.62|58.34|57.64|58.34|57.64|58.32|57.62|9
1656328050000|2022-06-27 11:07:30|58.33|57.63|58.34|57.64|58.34|57.64|58.33|57.63|2
1656328060000|2022-06-27 11:07:40|58.33|57.63|58.32|57.62|58.34|57.64|58.32|57.62|3
1656328070000|2022-06-27 11:07:50|58.33|57.63|58.32|57.62|58.33|57.63|58.32|57.62|2
1656328080000|2022-06-27 11:08:00|58.34|57.64|58.33|57.63|58.34|57.64|58.33|57.63|2
1656328090000|2022-06-27 11:08:10|58.34|57.64|58.35|57.65|58.36|57.66|58.33|57.63|8
1656328100000|2022-06-27 11:08:20|58.36|57.66|58.36|57.66|58.36|57.66|58.35|57.65|5
1656328110000|2022-06-27 11:08:30|58.35|57.65|58.35|57.65|58.36|57.66|58.35|57.65|7
1656328120000|2022-06-27 11:08:40|58.36|57.66|58.35|57.65|58.36|57.66|58.34|57.64|12
1656328130000|2022-06-27 11:08:50|58.36|57.66|58.42|57.72|58.43|57.73|58.36|57.66|7
1656328140000|2022-06-27 11:09:00|58.43|57.73|58.45|57.75|58.46|57.76|58.43|57.73|7
1656328150000|2022-06-27 11:09:10|58.46|57.76|58.48|57.78|58.48|57.78|58.45|57.75|7
1656328160000|2022-06-27 11:09:20|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|2
1656328170000|2022-06-27 11:09:30|58.49|57.79|58.48|57.78|58.5|57.8|58.47|57.77|9
1656328180000|2022-06-27 11:09:40|58.49|57.79|58.5|57.8|58.51|57.81|58.49|57.79|10
1656328190000|2022-06-27 11:09:50|58.51|57.81|58.49|57.79|58.51|57.81|58.49|57.79|4
1656328200000|2022-06-27 11:10:00|58.5|57.8|58.46|57.76|58.5|57.8|58.46|57.76|9
1656328210000|2022-06-27 11:10:10|58.47|57.77|58.47|57.77|58.47|57.77|58.46|57.76|7
1656328220000|2022-06-27 11:10:20|58.46|57.76|58.46|57.76|58.46|57.76|58.46|57.76|1
1656328230000|2022-06-27 11:10:30|58.47|57.77|58.47|57.77|58.47|57.77|58.46|57.76|3
1656328240000|2022-06-27 11:10:40|58.46|57.76|58.47|57.77|58.48|57.78|58.45|57.75|5
1656328260000|2022-06-27 11:11:00|58.48|57.78|58.48|57.78|58.48|57.78|58.47|57.77|5
1656328270000|2022-06-27 11:11:10|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|6
1656328280000|2022-06-27 11:11:20|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|6
1656328290000|2022-06-27 11:11:30|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|6
1656328310000|2022-06-27 11:11:50|58.51|57.81|58.49|57.79|58.52|57.82|58.48|57.78|11
1656328320000|2022-06-27 11:12:00|58.5|57.8|58.51|57.81|58.51|57.81|58.5|57.8|2
1656328330000|2022-06-27 11:12:10|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|7
1656328350000|2022-06-27 11:12:30|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|18
1656328360000|2022-06-27 11:12:40|58.51|57.81|58.51|57.81|58.53|57.83|58.51|57.81|7
1656328370000|2022-06-27 11:12:50|58.52|57.82|58.52|57.82|58.53|57.83|58.52|57.82|3
1656328420000|2022-06-27 11:13:40|58.53|57.83|58.54|57.84|58.55|57.85|58.53|57.83|6
1656328440000|2022-06-27 11:14:00|58.55|57.85|58.54|57.84|58.55|57.85|58.54|57.84|2
1656328450000|2022-06-27 11:14:10|58.53|57.83|58.53|57.83|58.54|57.84|58.5|57.8|5
1656328460000|2022-06-27 11:14:20|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|5
1656328470000|2022-06-27 11:14:30|58.51|57.81|58.51|57.81|58.52|57.82|58.51|57.81|3
1656328480000|2022-06-27 11:14:40|58.52|57.82|58.48|57.78|58.52|57.82|58.48|57.78|12
1656328490000|2022-06-27 11:14:50|58.49|57.79|58.49|57.79|58.49|57.79|58.48|57.78|7
1656328510000|2022-06-27 11:15:10|58.48|57.78|58.49|57.79|58.49|57.79|58.48|57.78|2
1656328520000|2022-06-27 11:15:20|58.5|57.8|58.5|57.8|58.5|57.8|58.49|57.79|9
1656328530000|2022-06-27 11:15:30|58.51|57.81|58.54|57.84|58.54|57.84|58.51|57.81|6
1656328540000|2022-06-27 11:15:40|58.53|57.83|58.53|57.83|58.53|57.83|58.53|57.83|1
1656328550000|2022-06-27 11:15:50|58.54|57.84|58.53|57.83|58.55|57.85|58.52|57.82|5
1656328560000|2022-06-27 11:16:00|58.52|57.82|58.52|57.82|58.52|57.82|58.51|57.81|3
1656328590000|2022-06-27 11:16:30|58.51|57.81|58.52|57.82|58.52|57.82|58.51|57.81|2
1656328600000|2022-06-27 11:16:40|58.51|57.81|58.5|57.8|58.52|57.82|58.5|57.8|3
1656328610000|2022-06-27 11:16:50|58.49|57.79|58.5|57.8|58.5|57.8|58.49|57.79|2
1656328620000|2022-06-27 11:17:00|58.51|57.81|58.5|57.8|58.51|57.81|58.49|57.79|10
1656328630000|2022-06-27 11:17:10|58.49|57.79|58.49|57.79|58.5|57.8|58.47|57.77|17
1656328640000|2022-06-27 11:17:20|58.48|57.78|58.48|57.78|58.49|57.79|58.47|57.77|11
1656328650000|2022-06-27 11:17:30|58.49|57.79|58.47|57.77|58.49|57.79|58.47|57.77|3
1656328660000|2022-06-27 11:17:40|58.46|57.76|58.47|57.77|58.47|57.77|58.46|57.76|2
1656328670000|2022-06-27 11:17:50|58.48|57.78|58.47|57.77|58.48|57.78|58.47|57.77|4
1656328680000|2022-06-27 11:18:00|58.48|57.78|58.49|57.79|58.49|57.79|58.48|57.78|2
1656328700000|2022-06-27 11:18:20|58.48|57.78|58.5|57.8|58.5|57.8|58.48|57.78|3
1656328710000|2022-06-27 11:18:30|58.51|57.81|58.51|57.81|58.51|57.81|58.51|57.81|1
1656328720000|2022-06-27 11:18:40|58.5|57.8|58.5|57.8|58.5|57.8|58.49|57.79|3
1656328730000|2022-06-27 11:18:50|58.49|57.79|58.48|57.78|58.5|57.8|58.48|57.78|4
1656328740000|2022-06-27 11:19:00|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|3
1656328760000|2022-06-27 11:19:20|58.48|57.78|58.48|57.78|58.48|57.78|58.48|57.78|1
1656328780000|2022-06-27 11:19:40|58.47|57.77|58.48|57.78|58.48|57.78|58.47|57.77|2
1656328790000|2022-06-27 11:19:50|58.47|57.77|58.47|57.77|58.48|57.78|58.47|57.77|9
1656328800000|2022-06-27 11:20:00|58.48|57.78|58.47|57.77|58.48|57.78|58.46|57.76|6
1656328810000|2022-06-27 11:20:10|58.46|57.76|58.45|57.75|58.46|57.76|58.44|57.74|6
1656328820000|2022-06-27 11:20:20|58.44|57.74|58.39|57.69|58.44|57.74|58.39|57.69|12
1656328830000|2022-06-27 11:20:30|58.4|57.7|58.38|57.68|58.4|57.7|58.37|57.67|7
1656328840000|2022-06-27 11:20:40|58.37|57.67|58.4|57.7|58.4|57.7|58.37|57.67|8
1656328850000|2022-06-27 11:20:50|58.39|57.69|58.4|57.7|58.4|57.7|58.39|57.69|4
1656328870000|2022-06-27 11:21:10|58.38|57.68|58.36|57.66|58.38|57.68|58.34|57.64|4
1656328880000|2022-06-27 11:21:20|58.35|57.65|58.35|57.65|58.35|57.65|58.35|57.65|1
1656328890000|2022-06-27 11:21:30|58.33|57.63|58.31|57.61|58.33|57.63|58.3|57.6|5
1656328900000|2022-06-27 11:21:40|58.3|57.6|58.27|57.57|58.31|57.61|58.27|57.57|8
1656328910000|2022-06-27 11:21:50|58.28|57.58|58.27|57.57|58.28|57.58|58.27|57.57|6
1656328920000|2022-06-27 11:22:00|58.28|57.58|58.24|57.54|58.28|57.58|58.23|57.53|12
1656328930000|2022-06-27 11:22:10|58.23|57.53|58.18|57.48|58.24|57.54|58.17|57.47|9
1656328940000|2022-06-27 11:22:20|58.17|57.47|58.18|57.48|58.19|57.49|58.15|57.45|9
1656328950000|2022-06-27 11:22:30|58.17|57.47|58.18|57.48|58.18|57.48|58.17|57.47|2
1656328960000|2022-06-27 11:22:40|58.19|57.49|58.19|57.49|58.19|57.49|58.17|57.47|11
1656328970000|2022-06-27 11:22:50|58.18|57.48|58.2|57.5|58.2|57.5|58.18|57.48|5
1656328980000|2022-06-27 11:23:00|58.22|57.52|58.23|57.53|58.24|57.54|58.21|57.51|14
1656328990000|2022-06-27 11:23:10|58.24|57.54|58.22|57.52|58.24|57.54|58.21|57.51|12
1656329000000|2022-06-27 11:23:20|58.23|57.53|58.21|57.51|58.23|57.53|58.2|57.5|6
1656329010000|2022-06-27 11:23:30|58.22|57.52|58.2|57.5|58.22|57.52|58.2|57.5|7
1656329020000|2022-06-27 11:23:40|58.19|57.49|58.22|57.52|58.23|57.53|58.19|57.49|7
1656329030000|2022-06-27 11:23:50|58.21|57.51|58.21|57.51|58.22|57.52|58.2|57.5|7
1656329040000|2022-06-27 11:24:00|58.22|57.52|58.23|57.53|58.23|57.53|58.2|57.5|6
1656329050000|2022-06-27 11:24:10|58.22|57.52|58.21|57.51|58.22|57.52|58.21|57.51|4
1656329060000|2022-06-27 11:24:20|58.22|57.52|58.23|57.53|58.24|57.54|58.22|57.52|4
1656329070000|2022-06-27 11:24:30|58.24|57.54|58.24|57.54|58.25|57.55|58.23|57.53|23
1656329080000|2022-06-27 11:24:40|58.25|57.55|58.25|57.55|58.25|57.55|58.24|57.54|17
1656329090000|2022-06-27 11:24:50|58.24|57.54|58.24|57.54|58.25|57.55|58.23|57.53|11
1656329100000|2022-06-27 11:25:00|58.25|57.55|58.24|57.54|58.26|57.56|58.24|57.54|11
1656329110000|2022-06-27 11:25:10|58.23|57.53|58.18|57.48|58.25|57.55|58.16|57.46|15
1656329120000|2022-06-27 11:25:20|58.16|57.46|58.18|57.48|58.18|57.48|58.16|57.46|2
1656329130000|2022-06-27 11:25:30|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656329140000|2022-06-27 11:25:40|58.18|57.48|58.2|57.5|58.2|57.5|58.17|57.47|10
1656329150000|2022-06-27 11:25:50|58.21|57.51|58.16|57.46|58.21|57.51|58.16|57.46|8
1656329160000|2022-06-27 11:26:00|58.14|57.44|58.14|57.44|58.17|57.47|58.12|57.42|16
1656329170000|2022-06-27 11:26:10|58.15|57.45|58.16|57.46|58.16|57.46|58.15|57.45|4
1656329180000|2022-06-27 11:26:20|58.17|57.47|58.18|57.48|58.18|57.48|58.16|57.46|10
1656329190000|2022-06-27 11:26:30|58.19|57.49|58.21|57.51|58.21|57.51|58.19|57.49|2
1656329200000|2022-06-27 11:26:40|58.2|57.5|58.22|57.52|58.22|57.52|58.2|57.5|3
1656329210000|2022-06-27 11:26:50|58.23|57.53|58.25|57.55|58.25|57.55|58.22|57.52|9
1656329220000|2022-06-27 11:27:00|58.24|57.54|58.25|57.55|58.26|57.56|58.24|57.54|4
1656329230000|2022-06-27 11:27:10|58.26|57.56|58.25|57.55|58.26|57.56|58.24|57.54|6
1656329240000|2022-06-27 11:27:20|58.24|57.54|58.21|57.51|58.24|57.54|58.21|57.51|9
1656329250000|2022-06-27 11:27:30|58.22|57.52|58.2|57.5|58.22|57.52|58.2|57.5|3
1656329260000|2022-06-27 11:27:40|58.21|57.51|58.21|57.51|58.21|57.51|58.2|57.5|7
1656329280000|2022-06-27 11:28:00|58.2|57.5|58.23|57.53|58.23|57.53|58.2|57.5|3
1656329290000|2022-06-27 11:28:10|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|2
1656329310000|2022-06-27 11:28:30|58.26|57.56|58.26|57.56|58.26|57.56|58.26|57.56|1
1656329320000|2022-06-27 11:28:40|58.25|57.55|58.26|57.56|58.27|57.57|58.25|57.55|8
1656329330000|2022-06-27 11:28:50|58.27|57.57|58.28|57.58|58.28|57.58|58.27|57.57|2
1656329340000|2022-06-27 11:29:00|58.27|57.57|58.27|57.57|58.27|57.57|58.26|57.56|3
1656329350000|2022-06-27 11:29:10|58.26|57.56|58.25|57.55|58.27|57.57|58.25|57.55|7
1656329360000|2022-06-27 11:29:20|58.24|57.54|58.24|57.54|58.24|57.54|58.24|57.54|1
1656329370000|2022-06-27 11:29:30|58.23|57.53|58.23|57.53|58.23|57.53|58.21|57.51|7
1656329380000|2022-06-27 11:29:40|58.22|57.52|58.23|57.53|58.23|57.53|58.22|57.52|2
1656329390000|2022-06-27 11:29:50|58.24|57.54|58.26|57.56|58.26|57.56|58.23|57.53|5
1656329400000|2022-06-27 11:30:00|58.25|57.55|58.26|57.56|58.27|57.57|58.25|57.55|4
1656329410000|2022-06-27 11:30:10|58.28|57.58|58.27|57.57|58.29|57.59|58.27|57.57|4
1656329420000|2022-06-27 11:30:20|58.28|57.58|58.32|57.62|58.32|57.62|58.28|57.58|6
1656329430000|2022-06-27 11:30:30|58.33|57.63|58.32|57.62|58.33|57.63|58.32|57.62|10
1656329440000|2022-06-27 11:30:40|58.31|57.61|58.32|57.62|58.32|57.62|58.31|57.61|2
1656329450000|2022-06-27 11:30:50|58.33|57.63|58.32|57.62|58.33|57.63|58.31|57.61|10
1656329460000|2022-06-27 11:31:00|58.33|57.63|58.32|57.62|58.33|57.63|58.32|57.62|4
1656329470000|2022-06-27 11:31:10|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656329480000|2022-06-27 11:31:20|58.34|57.64|58.34|57.64|58.35|57.65|58.33|57.63|10
1656329490000|2022-06-27 11:31:30|58.33|57.63|58.33|57.63|58.33|57.63|58.33|57.63|1
1656329500000|2022-06-27 11:31:40|58.34|57.64|58.33|57.63|58.34|57.64|58.33|57.63|2
1656329510000|2022-06-27 11:31:50|58.32|57.62|58.33|57.63|58.33|57.63|58.32|57.62|6
1656329520000|2022-06-27 11:32:00|58.32|57.62|58.33|57.63|58.34|57.64|58.32|57.62|5
1656329530000|2022-06-27 11:32:10|58.32|57.62|58.31|57.61|58.34|57.64|58.31|57.61|6
1656329540000|2022-06-27 11:32:20|58.32|57.62|58.29|57.59|58.32|57.62|58.29|57.59|10
1656329550000|2022-06-27 11:32:30|58.28|57.58|58.27|57.57|58.3|57.6|58.26|57.56|6
1656329560000|2022-06-27 11:32:40|58.26|57.56|58.14|57.44|58.27|57.57|58.14|57.44|10
1656329570000|2022-06-27 11:32:50|58.15|57.45|58.13|57.43|58.15|57.45|58.13|57.43|13
1656329580000|2022-06-27 11:33:00|58.14|57.44|58.15|57.45|58.15|57.45|58.13|57.43|9
1656329590000|2022-06-27 11:33:10|58.14|57.44|58.15|57.45|58.16|57.46|58.14|57.44|8
1656329600000|2022-06-27 11:33:20|58.16|57.46|58.14|57.44|58.16|57.46|58.14|57.44|7
1656329620000|2022-06-27 11:33:40|58.13|57.43|58.13|57.43|58.14|57.44|58.13|57.43|3
1656329630000|2022-06-27 11:33:50|58.14|57.44|58.15|57.45|58.15|57.45|58.13|57.43|6
1656329650000|2022-06-27 11:34:10|58.16|57.46|58.19|57.49|58.19|57.49|58.16|57.46|5
1656329660000|2022-06-27 11:34:20|58.18|57.48|58.19|57.49|58.2|57.5|58.18|57.48|15
1656329670000|2022-06-27 11:34:30|58.18|57.48|58.19|57.49|58.19|57.49|58.18|57.48|18
1656329680000|2022-06-27 11:34:40|58.18|57.48|58.19|57.49|58.19|57.49|58.18|57.48|12
1656329690000|2022-06-27 11:34:50|58.18|57.48|58.2|57.5|58.21|57.51|58.18|57.48|11
1656329700000|2022-06-27 11:35:00|58.19|57.49|58.2|57.5|58.2|57.5|58.19|57.49|14
1656329710000|2022-06-27 11:35:10|58.18|57.48|58.18|57.48|58.2|57.5|58.18|57.48|8
1656329720000|2022-06-27 11:35:20|58.19|57.49|58.19|57.49|58.19|57.49|58.18|57.48|7
1656329730000|2022-06-27 11:35:30|58.18|57.48|58.18|57.48|58.19|57.49|58.18|57.48|5
1656329740000|2022-06-27 11:35:40|58.17|57.47|58.17|57.47|58.17|57.47|58.17|57.47|1
1656329750000|2022-06-27 11:35:50|58.18|57.48|58.18|57.48|58.19|57.49|58.18|57.48|5
1656329760000|2022-06-27 11:36:00|58.19|57.49|58.21|57.51|58.22|57.52|58.19|57.49|5
1656329770000|2022-06-27 11:36:10|58.22|57.52|58.22|57.52|58.22|57.52|58.21|57.51|3
1656329780000|2022-06-27 11:36:20|58.21|57.51|58.25|57.55|58.25|57.55|58.21|57.51|9
1656329790000|2022-06-27 11:36:30|58.26|57.56|58.26|57.56|58.26|57.56|58.25|57.55|7
1656329800000|2022-06-27 11:36:40|58.27|57.57|58.28|57.58|58.3|57.6|58.27|57.57|12
1656329810000|2022-06-27 11:36:50|58.27|57.57|58.27|57.57|58.28|57.58|58.27|57.57|3
1656329820000|2022-06-27 11:37:00|58.28|57.58|58.27|57.57|58.28|57.58|58.26|57.56|6
1656329830000|2022-06-27 11:37:10|58.26|57.56|58.26|57.56|58.27|57.57|58.26|57.56|15
1656329840000|2022-06-27 11:37:20|58.27|57.57|58.26|57.56|58.27|57.57|58.25|57.55|12
1656329850000|2022-06-27 11:37:30|58.25|57.55|58.26|57.56|58.26|57.56|58.25|57.55|2
1656329860000|2022-06-27 11:37:40|58.25|57.55|58.24|57.54|58.26|57.56|58.23|57.53|10
1656329870000|2022-06-27 11:37:50|58.23|57.53|58.25|57.55|58.26|57.56|58.23|57.53|9
1656329880000|2022-06-27 11:38:00|58.27|57.57|58.27|57.57|58.27|57.57|58.25|57.55|11
1656329890000|2022-06-27 11:38:10|58.25|57.55|58.26|57.56|58.27|57.57|58.25|57.55|12
1656329900000|2022-06-27 11:38:20|58.25|57.55|58.25|57.55|58.26|57.56|58.25|57.55|11
1656329910000|2022-06-27 11:38:30|58.26|57.56|58.25|57.55|58.26|57.56|58.25|57.55|6
1656329920000|2022-06-27 11:38:40|58.26|57.56|58.26|57.56|58.26|57.56|58.25|57.55|15
1656329930000|2022-06-27 11:38:50|58.24|57.54|58.24|57.54|58.27|57.57|58.23|57.53|12
1656329940000|2022-06-27 11:39:00|58.25|57.55|58.23|57.53|58.25|57.55|58.23|57.53|3
1656329950000|2022-06-27 11:39:10|58.24|57.54|58.24|57.54|58.25|57.55|58.22|57.52|13
1656329980000|2022-06-27 11:39:40|58.23|57.53|58.24|57.54|58.24|57.54|58.23|57.53|4
1656330000000|2022-06-27 11:40:00|58.23|57.53|58.23|57.53|58.25|57.55|58.23|57.53|9
1656330010000|2022-06-27 11:40:10|58.25|57.55|58.23|57.53|58.25|57.55|58.22|57.52|7
1656330020000|2022-06-27 11:40:20|58.24|57.54|58.25|57.55|58.25|57.55|58.23|57.53|9
1656330030000|2022-06-27 11:40:30|58.24|57.54|58.23|57.53|58.25|57.55|58.22|57.52|14
1656330040000|2022-06-27 11:40:40|58.24|57.54|58.22|57.52|58.24|57.54|58.21|57.51|9
1656330050000|2022-06-27 11:40:50|58.24|57.54|58.23|57.53|58.24|57.54|58.22|57.52|4
1656330060000|2022-06-27 11:41:00|58.22|57.52|58.21|57.51|58.22|57.52|58.21|57.51|6
1656330080000|2022-06-27 11:41:20|58.22|57.52|58.21|57.51|58.22|57.52|58.21|57.51|4
1656330100000|2022-06-27 11:41:40|58.22|57.52|58.21|57.51|58.22|57.52|58.21|57.51|2
1656330110000|2022-06-27 11:41:50|58.22|57.52|58.2|57.5|58.22|57.52|58.19|57.49|13
1656330120000|2022-06-27 11:42:00|58.19|57.49|58.22|57.52|58.22|57.52|58.18|57.48|7
1656330130000|2022-06-27 11:42:10|58.21|57.51|58.2|57.5|58.21|57.51|58.2|57.5|2
1656330140000|2022-06-27 11:42:20|58.19|57.49|58.2|57.5|58.22|57.52|58.19|57.49|12
1656330150000|2022-06-27 11:42:30|58.19|57.49|58.18|57.48|58.2|57.5|58.18|57.48|22
1656330160000|2022-06-27 11:42:40|58.19|57.49|58.18|57.48|58.19|57.49|58.18|57.48|6
1656330170000|2022-06-27 11:42:50|58.19|57.49|58.2|57.5|58.2|57.5|58.19|57.49|2
1656330180000|2022-06-27 11:43:00|58.19|57.49|58.18|57.48|58.2|57.5|58.18|57.48|13
1656330190000|2022-06-27 11:43:10|58.19|57.49|58.21|57.51|58.22|57.52|58.19|57.49|10
1656330200000|2022-06-27 11:43:20|58.22|57.52|58.24|57.54|58.25|57.55|58.21|57.51|9
1656330210000|2022-06-27 11:43:30|58.25|57.55|58.27|57.57|58.31|57.61|58.25|57.55|14
1656330220000|2022-06-27 11:43:40|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|6
1656330230000|2022-06-27 11:43:50|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|2
1656330240000|2022-06-27 11:44:00|58.26|57.56|58.25|57.55|58.27|57.57|58.25|57.55|7
1656330260000|2022-06-27 11:44:20|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|2
1656330270000|2022-06-27 11:44:30|58.26|57.56|58.28|57.58|58.28|57.58|58.26|57.56|7
1656330280000|2022-06-27 11:44:40|58.29|57.59|58.29|57.59|58.31|57.61|58.28|57.58|10
1656330290000|2022-06-27 11:44:50|58.28|57.58|58.28|57.58|58.28|57.58|58.28|57.58|1
1656330300000|2022-06-27 11:45:00|58.29|57.59|58.29|57.59|58.3|57.6|58.28|57.58|11
1656330310000|2022-06-27 11:45:10|58.3|57.6|58.3|57.6|58.31|57.61|58.29|57.59|6
1656330320000|2022-06-27 11:45:20|58.31|57.61|58.3|57.6|58.31|57.61|58.28|57.58|8
1656330330000|2022-06-27 11:45:30|58.29|57.59|58.29|57.59|58.3|57.6|58.27|57.57|7
1656330340000|2022-06-27 11:45:40|58.28|57.58|58.28|57.58|58.28|57.58|58.28|57.58|1
1656330350000|2022-06-27 11:45:50|58.29|57.59|58.28|57.58|58.29|57.59|58.28|57.58|2
1656330360000|2022-06-27 11:46:00|58.29|57.59|58.28|57.58|58.29|57.59|58.28|57.58|2
1656330370000|2022-06-27 11:46:10|58.26|57.56|58.26|57.56|58.28|57.58|58.26|57.56|5
1656330380000|2022-06-27 11:46:20|58.27|57.57|58.28|57.58|58.28|57.58|58.26|57.56|6
1656330390000|2022-06-27 11:46:30|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|2
1656330410000|2022-06-27 11:46:50|58.29|57.59|58.29|57.59|58.3|57.6|58.29|57.59|3
1656330420000|2022-06-27 11:47:00|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|2
1656330430000|2022-06-27 11:47:10|58.3|57.6|58.29|57.59|58.31|57.61|58.29|57.59|4
1656330440000|2022-06-27 11:47:20|58.3|57.6|58.29|57.59|58.3|57.6|58.29|57.59|2
1656330470000|2022-06-27 11:47:50|58.3|57.6|58.3|57.6|58.31|57.61|58.3|57.6|3
1656330480000|2022-06-27 11:48:00|58.31|57.61|58.3|57.6|58.31|57.61|58.3|57.6|6
1656330490000|2022-06-27 11:48:10|58.29|57.59|58.27|57.57|58.29|57.59|58.27|57.57|4
1656330500000|2022-06-27 11:48:20|58.28|57.58|58.29|57.59|58.29|57.59|58.28|57.58|2
1656330510000|2022-06-27 11:48:30|58.3|57.6|58.28|57.58|58.3|57.6|58.28|57.58|3
1656330520000|2022-06-27 11:48:40|58.27|57.57|58.27|57.57|58.27|57.57|58.27|57.57|1
1656330540000|2022-06-27 11:49:00|58.25|57.55|58.28|57.58|58.29|57.59|58.25|57.55|7
1656330550000|2022-06-27 11:49:10|58.29|57.59|58.29|57.59|58.29|57.59|58.29|57.59|1
1656330560000|2022-06-27 11:49:20|58.27|57.57|58.27|57.57|58.27|57.57|58.27|57.57|1
1656330570000|2022-06-27 11:49:30|58.25|57.55|58.3|57.6|58.3|57.6|58.25|57.55|3
1656330580000|2022-06-27 11:49:40|58.29|57.59|58.3|57.6|58.3|57.6|58.29|57.59|2
1656330590000|2022-06-27 11:49:50|58.29|57.59|58.28|57.58|58.29|57.59|58.27|57.57|3
1656330600000|2022-06-27 11:50:00|58.32|57.62|58.31|57.61|58.32|57.62|58.3|57.6|4
1656330610000|2022-06-27 11:50:10|58.3|57.6|58.29|57.59|58.3|57.6|58.29|57.59|2
1656330620000|2022-06-27 11:50:20|58.28|57.58|58.28|57.58|58.28|57.58|58.28|57.58|1
1656330630000|2022-06-27 11:50:30|58.27|57.57|58.23|57.53|58.27|57.57|58.23|57.53|3
1656330640000|2022-06-27 11:50:40|58.25|57.55|58.25|57.55|58.25|57.55|58.23|57.53|7
1656330650000|2022-06-27 11:50:50|58.26|57.56|58.26|57.56|58.26|57.56|58.26|57.56|1
1656330660000|2022-06-27 11:51:00|58.25|57.55|58.27|57.57|58.27|57.57|58.24|57.54|5
1656330670000|2022-06-27 11:51:10|58.23|57.53|58.25|57.55|58.25|57.55|58.22|57.52|4
1656330680000|2022-06-27 11:51:20|58.24|57.54|58.22|57.52|58.24|57.54|58.21|57.51|11
1656330690000|2022-06-27 11:51:30|58.21|57.51|58.21|57.51|58.22|57.52|58.21|57.51|13
1656330700000|2022-06-27 11:51:40|58.22|57.52|58.21|57.51|58.22|57.52|58.21|57.51|4
1656330710000|2022-06-27 11:51:50|58.18|57.48|58.21|57.51|58.21|57.51|58.18|57.48|2
1656330720000|2022-06-27 11:52:00|58.19|57.49|58.22|57.52|58.22|57.52|58.19|57.49|2
1656330740000|2022-06-27 11:52:20|58.2|57.5|58.23|57.53|58.23|57.53|58.2|57.5|6
1656330750000|2022-06-27 11:52:30|58.24|57.54|58.25|57.55|58.27|57.57|58.24|57.54|8
1656330760000|2022-06-27 11:52:40|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|2
1656330770000|2022-06-27 11:52:50|58.24|57.54|58.25|57.55|58.25|57.55|58.24|57.54|4
1656330780000|2022-06-27 11:53:00|58.24|57.54|58.25|57.55|58.26|57.56|58.22|57.52|7
1656330790000|2022-06-27 11:53:10|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|11
1656330800000|2022-06-27 11:53:20|58.25|57.55|58.25|57.55|58.25|57.55|58.25|57.55|1
1656330810000|2022-06-27 11:53:30|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|3
1656330820000|2022-06-27 11:53:40|58.23|57.53|58.22|57.52|58.24|57.54|58.22|57.52|12
1656330830000|2022-06-27 11:53:50|58.23|57.53|58.26|57.56|58.27|57.57|58.23|57.53|10
1656330840000|2022-06-27 11:54:00|58.24|57.54|58.24|57.54|58.25|57.55|58.24|57.54|3
1656330850000|2022-06-27 11:54:10|58.23|57.53|58.25|57.55|58.27|57.57|58.23|57.53|6
1656330860000|2022-06-27 11:54:20|58.26|57.56|58.24|57.54|58.26|57.56|58.24|57.54|3
1656330870000|2022-06-27 11:54:30|58.25|57.55|58.27|57.57|58.27|57.57|58.24|57.54|8
1656330880000|2022-06-27 11:54:40|58.24|57.54|58.21|57.51|58.24|57.54|58.2|57.5|7
1656330890000|2022-06-27 11:54:50|58.2|57.5|58.19|57.49|58.2|57.5|58.19|57.49|4
1656330900000|2022-06-27 11:55:00|58.18|57.48|58.19|57.49|58.19|57.49|58.18|57.48|2
1656330910000|2022-06-27 11:55:10|58.18|57.48|58.2|57.5|58.21|57.51|58.18|57.48|4
1656330920000|2022-06-27 11:55:20|58.19|57.49|58.19|57.49|58.21|57.51|58.18|57.48|14
1656330930000|2022-06-27 11:55:30|58.2|57.5|58.17|57.47|58.2|57.5|58.15|57.45|9
1656330940000|2022-06-27 11:55:40|58.16|57.46|58.17|57.47|58.18|57.48|58.16|57.46|5
1656330950000|2022-06-27 11:55:50|58.19|57.49|58.18|57.48|58.19|57.49|58.18|57.48|4
1656330960000|2022-06-27 11:56:00|58.17|57.47|58.16|57.46|58.19|57.49|58.15|57.45|11
1656330970000|2022-06-27 11:56:10|58.17|57.47|58.14|57.44|58.17|57.47|58.14|57.44|10
1656330980000|2022-06-27 11:56:20|58.15|57.45|58.13|57.43|58.15|57.45|58.11|57.41|11
1656330990000|2022-06-27 11:56:30|58.12|57.42|58.11|57.41|58.13|57.43|58.11|57.41|10
1656331000000|2022-06-27 11:56:40|58.12|57.42|58.13|57.43|58.13|57.43|58.11|57.41|19
1656331010000|2022-06-27 11:56:50|58.14|57.44|58.16|57.46|58.16|57.46|58.14|57.44|6
1656331020000|2022-06-27 11:57:00|58.15|57.45|58.17|57.47|58.17|57.47|58.15|57.45|12
1656331030000|2022-06-27 11:57:10|58.15|57.45|58.15|57.45|58.17|57.47|58.14|57.44|15
1656331040000|2022-06-27 11:57:20|58.17|57.47|58.15|57.45|58.17|57.47|58.14|57.44|6
1656331050000|2022-06-27 11:57:30|58.14|57.44|58.15|57.45|58.16|57.46|58.13|57.43|4
1656331060000|2022-06-27 11:57:40|58.14|57.44|58.15|57.45|58.15|57.45|58.14|57.44|2
1656331070000|2022-06-27 11:57:50|58.16|57.46|58.17|57.47|58.17|57.47|58.16|57.46|2
1656331080000|2022-06-27 11:58:00|58.18|57.48|58.17|57.47|58.18|57.48|58.17|57.47|4
1656331090000|2022-06-27 11:58:10|58.16|57.46|58.16|57.46|58.16|57.46|58.15|57.45|9
1656331100000|2022-06-27 11:58:20|58.15|57.45|58.16|57.46|58.17|57.47|58.15|57.45|15
1656331130000|2022-06-27 11:58:50|58.15|57.45|58.18|57.48|58.18|57.48|58.15|57.45|4
1656331140000|2022-06-27 11:59:00|58.17|57.47|58.15|57.45|58.17|57.47|58.15|57.45|5
1656331150000|2022-06-27 11:59:10|58.16|57.46|58.16|57.46|58.18|57.48|58.16|57.46|8
1656331160000|2022-06-27 11:59:20|58.18|57.48|58.17|57.47|58.18|57.48|58.16|57.46|4
1656331180000|2022-06-27 11:59:40|58.16|57.46|58.17|57.47|58.17|57.47|58.16|57.46|2
1656331190000|2022-06-27 11:59:50|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|5
1656331200000|2022-06-27 12:00:00|58.15|57.45|58.18|57.48|58.18|57.48|58.15|57.45|4
1656331210000|2022-06-27 12:00:10|58.17|57.47|58.15|57.45|58.18|57.48|58.14|57.44|13
1656331220000|2022-06-27 12:00:20|58.14|57.44|58.15|57.45|58.17|57.47|58.13|57.43|17
1656331230000|2022-06-27 12:00:30|58.14|57.44|58.15|57.45|58.17|57.47|58.13|57.43|16
1656331240000|2022-06-27 12:00:40|58.16|57.46|58.16|57.46|58.16|57.46|58.15|57.45|7
1656331250000|2022-06-27 12:00:50|58.15|57.45|58.16|57.46|58.16|57.46|58.15|57.45|18
1656331260000|2022-06-27 12:01:00|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|9
1656331270000|2022-06-27 12:01:10|58.16|57.46|58.16|57.46|58.16|57.46|58.16|57.46|1
1656331280000|2022-06-27 12:01:20|58.15|57.45|58.17|57.47|58.18|57.48|58.14|57.44|7
1656331290000|2022-06-27 12:01:30|58.16|57.46|58.17|57.47|58.17|57.47|58.16|57.46|6
1656331300000|2022-06-27 12:01:40|58.18|57.48|58.18|57.48|58.19|57.49|58.17|57.47|5
1656331310000|2022-06-27 12:01:50|58.19|57.49|58.2|57.5|58.2|57.5|58.18|57.48|7
1656331320000|2022-06-27 12:02:00|58.21|57.51|58.2|57.5|58.22|57.52|58.18|57.48|12
1656331330000|2022-06-27 12:02:10|58.21|57.51|58.22|57.52|58.22|57.52|58.2|57.5|14
1656331340000|2022-06-27 12:02:20|58.21|57.51|58.2|57.5|58.22|57.52|58.2|57.5|9
1656331350000|2022-06-27 12:02:30|58.21|57.51|58.21|57.51|58.22|57.52|58.21|57.51|5
1656331360000|2022-06-27 12:02:40|58.22|57.52|58.19|57.49|58.22|57.52|58.17|57.47|11
1656331370000|2022-06-27 12:02:50|58.18|57.48|58.19|57.49|58.2|57.5|58.17|57.47|10
1656331380000|2022-06-27 12:03:00|58.2|57.5|58.17|57.47|58.2|57.5|58.17|57.47|8
1656331390000|2022-06-27 12:03:10|58.16|57.46|58.17|57.47|58.17|57.47|58.16|57.46|14
1656331400000|2022-06-27 12:03:20|58.16|57.46|58.13|57.43|58.16|57.46|58.12|57.42|7
1656331410000|2022-06-27 12:03:30|58.14|57.44|58.15|57.45|58.15|57.45|58.11|57.41|17
1656331420000|2022-06-27 12:03:40|58.13|57.43|58.14|57.44|58.14|57.44|58.1|57.4|19
1656331430000|2022-06-27 12:03:50|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|7
1656331440000|2022-06-27 12:04:00|58.14|57.44|58.16|57.46|58.16|57.46|58.13|57.43|17
1656331450000|2022-06-27 12:04:10|58.14|57.44|58.15|57.45|58.16|57.46|58.14|57.44|11
1656331460000|2022-06-27 12:04:20|58.14|57.44|58.14|57.44|58.16|57.46|58.14|57.44|16
1656331470000|2022-06-27 12:04:30|58.15|57.45|58.15|57.45|58.15|57.45|58.14|57.44|7
1656331480000|2022-06-27 12:04:40|58.14|57.44|58.15|57.45|58.16|57.46|58.14|57.44|8
1656331490000|2022-06-27 12:04:50|58.16|57.46|58.16|57.46|58.16|57.46|58.14|57.44|13
1656331500000|2022-06-27 12:05:00|58.14|57.44|58.16|57.46|58.17|57.47|58.14|57.44|10
1656331510000|2022-06-27 12:05:10|58.18|57.48|58.18|57.48|58.18|57.48|58.18|57.48|1
1656331520000|2022-06-27 12:05:20|58.16|57.46|58.15|57.45|58.18|57.48|58.13|57.43|10
1656331530000|2022-06-27 12:05:30|58.16|57.46|58.16|57.46|58.17|57.47|58.16|57.46|9
1656331540000|2022-06-27 12:05:40|58.17|57.47|58.13|57.43|58.17|57.47|58.12|57.42|19
1656331550000|2022-06-27 12:05:50|58.14|57.44|58.13|57.43|58.14|57.44|58.11|57.41|15
1656331560000|2022-06-27 12:06:00|58.12|57.42|58.11|57.41|58.13|57.43|58.1|57.4|12
1656331570000|2022-06-27 12:06:10|58.09|57.39|58.07|57.37|58.1|57.4|58.06|57.36|10
1656331580000|2022-06-27 12:06:20|58.08|57.38|58.11|57.41|58.11|57.41|58.08|57.38|12
1656331590000|2022-06-27 12:06:30|58.1|57.4|58.13|57.43|58.15|57.45|58.1|57.4|19
1656331600000|2022-06-27 12:06:40|58.12|57.42|58.17|57.47|58.17|57.47|58.12|57.42|10
1656331610000|2022-06-27 12:06:50|58.16|57.46|58.16|57.46|58.17|57.47|58.14|57.44|18
1656331620000|2022-06-27 12:07:00|58.15|57.45|58.19|57.49|58.2|57.5|58.15|57.45|13
1656331630000|2022-06-27 12:07:10|58.2|57.5|58.19|57.49|58.21|57.51|58.18|57.48|6
1656331640000|2022-06-27 12:07:20|58.2|57.5|58.18|57.48|58.21|57.51|58.18|57.48|8
1656331650000|2022-06-27 12:07:30|58.19|57.49|58.24|57.54|58.25|57.55|58.19|57.49|12
1656331660000|2022-06-27 12:07:40|58.23|57.53|58.24|57.54|58.24|57.54|58.22|57.52|3
1656331670000|2022-06-27 12:07:50|58.22|57.52|58.19|57.49|58.23|57.53|58.19|57.49|11
1656331680000|2022-06-27 12:08:00|58.2|57.5|58.16|57.46|58.2|57.5|58.16|57.46|11
1656331690000|2022-06-27 12:08:10|58.17|57.47|58.2|57.5|58.2|57.5|58.17|57.47|10
1656331700000|2022-06-27 12:08:20|58.19|57.49|58.2|57.5|58.21|57.51|58.18|57.48|8
1656331710000|2022-06-27 12:08:30|58.21|57.51|58.18|57.48|58.21|57.51|58.18|57.48|11
1656331720000|2022-06-27 12:08:40|58.19|57.49|58.19|57.49|58.2|57.5|58.18|57.48|13
1656331730000|2022-06-27 12:08:50|58.18|57.48|58.19|57.49|58.19|57.49|58.18|57.48|4
1656331740000|2022-06-27 12:09:00|58.2|57.5|58.2|57.5|58.21|57.51|58.19|57.49|11
1656331750000|2022-06-27 12:09:10|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|4
1656331760000|2022-06-27 12:09:20|58.21|57.51|58.22|57.52|58.22|57.52|58.21|57.51|2
1656331770000|2022-06-27 12:09:30|58.21|57.51|58.21|57.51|58.21|57.51|58.2|57.5|5
1656331780000|2022-06-27 12:09:40|58.2|57.5|58.2|57.5|58.21|57.51|58.2|57.5|7
1656331790000|2022-06-27 12:09:50|58.19|57.49|58.19|57.49|58.2|57.5|58.19|57.49|11
1656331800000|2022-06-27 12:10:00|58.2|57.5|58.2|57.5|58.22|57.52|58.19|57.49|18
1656331810000|2022-06-27 12:10:10|58.22|57.52|58.21|57.51|58.23|57.53|58.2|57.5|17
1656331820000|2022-06-27 12:10:20|58.23|57.53|58.26|57.56|58.26|57.56|58.23|57.53|4
1656331830000|2022-06-27 12:10:30|58.25|57.55|58.25|57.55|58.26|57.56|58.25|57.55|3
1656331840000|2022-06-27 12:10:40|58.26|57.56|58.27|57.57|58.27|57.57|58.26|57.56|10
1656331850000|2022-06-27 12:10:50|58.26|57.56|58.25|57.55|58.27|57.57|58.25|57.55|10
1656331860000|2022-06-27 12:11:00|58.26|57.56|58.24|57.54|58.26|57.56|58.22|57.52|10
1656331870000|2022-06-27 12:11:10|58.25|57.55|58.22|57.52|58.25|57.55|58.2|57.5|7
1656331880000|2022-06-27 12:11:20|58.21|57.51|58.22|57.52|58.23|57.53|58.2|57.5|7
1656331890000|2022-06-27 12:11:30|58.21|57.51|58.21|57.51|58.23|57.53|58.21|57.51|6
1656331900000|2022-06-27 12:11:40|58.2|57.5|58.2|57.5|58.21|57.51|58.2|57.5|9
1656331910000|2022-06-27 12:11:50|58.21|57.51|58.14|57.44|58.22|57.52|58.13|57.43|21
1656331920000|2022-06-27 12:12:00|58.13|57.43|58.13|57.43|58.15|57.45|58.12|57.42|10
1656331930000|2022-06-27 12:12:10|58.12|57.42|58.11|57.41|58.13|57.43|58.09|57.39|12
1656331940000|2022-06-27 12:12:20|58.12|57.42|58.13|57.43|58.13|57.43|58.1|57.4|15
1656331950000|2022-06-27 12:12:30|58.12|57.42|58.1|57.4|58.13|57.43|58.1|57.4|6
1656331960000|2022-06-27 12:12:40|58.11|57.41|58.1|57.4|58.13|57.43|58.1|57.4|14
1656331970000|2022-06-27 12:12:50|58.12|57.42|58.11|57.41|58.12|57.42|58.1|57.4|10
1656331980000|2022-06-27 12:13:00|58.1|57.4|58.1|57.4|58.11|57.41|58.1|57.4|3
1656331990000|2022-06-27 12:13:10|58.11|57.41|58.1|57.4|58.11|57.41|58.1|57.4|2
1656332000000|2022-06-27 12:13:20|58.09|57.39|58.1|57.4|58.11|57.41|58.09|57.39|10
1656332010000|2022-06-27 12:13:30|58.11|57.41|58.11|57.41|58.11|57.41|58.1|57.4|3
1656332020000|2022-06-27 12:13:40|58.12|57.42|58.13|57.43|58.14|57.44|58.12|57.42|4
1656332030000|2022-06-27 12:13:50|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656332040000|2022-06-27 12:14:00|58.13|57.43|58.14|57.44|58.15|57.45|58.13|57.43|10
1656332050000|2022-06-27 12:14:10|58.13|57.43|58.13|57.43|58.13|57.43|58.11|57.41|11
1656332060000|2022-06-27 12:14:20|58.12|57.42|58.12|57.42|58.12|57.42|58.12|57.42|1
1656332070000|2022-06-27 12:14:30|58.11|57.41|58.11|57.41|58.11|57.41|58.11|57.41|1
1656332080000|2022-06-27 12:14:40|58.12|57.42|58.13|57.43|58.13|57.43|58.11|57.41|6
1656332090000|2022-06-27 12:14:50|58.14|57.44|58.16|57.46|58.17|57.47|58.14|57.44|5
1656332100000|2022-06-27 12:15:00|58.15|57.45|58.16|57.46|58.16|57.46|58.15|57.45|6
1656332110000|2022-06-27 12:15:10|58.15|57.45|58.17|57.47|58.17|57.47|58.15|57.45|9
1656332120000|2022-06-27 12:15:20|58.18|57.48|58.18|57.48|58.19|57.49|58.17|57.47|5
1656332130000|2022-06-27 12:15:30|58.19|57.49|58.18|57.48|58.2|57.5|58.18|57.48|9
1656332140000|2022-06-27 12:15:40|58.16|57.46|58.16|57.46|58.16|57.46|58.16|57.46|1
1656332150000|2022-06-27 12:15:50|58.15|57.45|58.17|57.47|58.17|57.47|58.15|57.45|5
1656332160000|2022-06-27 12:16:00|58.16|57.46|58.16|57.46|58.17|57.47|58.15|57.45|9
1656332170000|2022-06-27 12:16:10|58.15|57.45|58.09|57.39|58.16|57.46|58.09|57.39|17
1656332180000|2022-06-27 12:16:20|58.1|57.4|58.1|57.4|58.11|57.41|58.04|57.34|19
1656332190000|2022-06-27 12:16:30|58.07|57.37|58.09|57.39|58.09|57.39|58.06|57.36|7
1656332200000|2022-06-27 12:16:40|58.1|57.4|58.06|57.36|58.1|57.4|58.06|57.36|13
1656332210000|2022-06-27 12:16:50|58.04|57.34|58.07|57.37|58.08|57.38|58.04|57.34|12
1656332220000|2022-06-27 12:17:00|58.06|57.36|58.06|57.36|58.07|57.37|58.06|57.36|3
1656332230000|2022-06-27 12:17:10|58.08|57.38|58.06|57.36|58.08|57.38|58.04|57.34|6
1656332240000|2022-06-27 12:17:20|58.05|57.35|58.06|57.36|58.06|57.36|58.05|57.35|8
1656332250000|2022-06-27 12:17:30|58.05|57.35|58.06|57.36|58.06|57.36|58.05|57.35|14
1656332260000|2022-06-27 12:17:40|58.05|57.35|58.05|57.35|58.07|57.37|58.05|57.35|7
1656332270000|2022-06-27 12:17:50|58.06|57.36|58.06|57.36|58.06|57.36|58.05|57.35|3
1656332280000|2022-06-27 12:18:00|58.05|57.35|58.04|57.34|58.07|57.37|58.04|57.34|7
1656332290000|2022-06-27 12:18:10|58.05|57.35|58.08|57.38|58.09|57.39|58.04|57.34|10
1656332300000|2022-06-27 12:18:20|58.07|57.37|58.07|57.37|58.08|57.38|58.07|57.37|5
1656332320000|2022-06-27 12:18:40|58.1|57.4|58.04|57.34|58.1|57.4|58.03|57.33|10
1656332330000|2022-06-27 12:18:50|58.05|57.35|58.06|57.36|58.07|57.37|58.03|57.33|11
1656332340000|2022-06-27 12:19:00|58.05|57.35|58.05|57.35|58.05|57.35|58.04|57.34|7
1656332350000|2022-06-27 12:19:10|58.06|57.36|58.05|57.35|58.06|57.36|58.05|57.35|4
1656332370000|2022-06-27 12:19:30|58.06|57.36|58.06|57.36|58.06|57.36|58.05|57.35|3
1656332380000|2022-06-27 12:19:40|58.05|57.35|58.07|57.37|58.08|57.38|58.05|57.35|5
1656332390000|2022-06-27 12:19:50|58.06|57.36|58.05|57.35|58.07|57.37|58.05|57.35|6
1656332400000|2022-06-27 12:20:00|58.06|57.36|58.06|57.36|58.07|57.37|58.06|57.36|5
1656332410000|2022-06-27 12:20:10|58.07|57.37|58.06|57.36|58.07|57.37|58.04|57.34|6
1656332420000|2022-06-27 12:20:20|58.05|57.35|58.05|57.35|58.05|57.35|58.05|57.35|1
1656332430000|2022-06-27 12:20:30|58.04|57.34|57.99|57.29|58.05|57.35|57.99|57.29|10
1656332440000|2022-06-27 12:20:40|58|57.3|57.99|57.29|58|57.3|57.98|57.28|12
1656332450000|2022-06-27 12:20:50|57.98|57.28|57.94|57.24|57.98|57.28|57.93|57.23|10
1656332460000|2022-06-27 12:21:00|57.92|57.22|57.93|57.23|57.94|57.24|57.92|57.22|10
1656332480000|2022-06-27 12:21:20|57.94|57.24|57.96|57.26|57.96|57.26|57.94|57.24|5
1656332490000|2022-06-27 12:21:30|57.95|57.25|57.98|57.28|57.98|57.28|57.95|57.25|4
1656332500000|2022-06-27 12:21:40|57.99|57.29|57.99|57.29|58|57.3|57.98|57.28|4
1656332510000|2022-06-27 12:21:50|58|57.3|58|57.3|58|57.3|57.98|57.28|7
1656332520000|2022-06-27 12:22:00|57.99|57.29|57.99|57.29|58|57.3|57.98|57.28|14
1656332530000|2022-06-27 12:22:10|58|57.3|58|57.3|58|57.3|57.99|57.29|3
1656332540000|2022-06-27 12:22:20|57.99|57.29|58|57.3|58|57.3|57.99|57.29|2
1656332550000|2022-06-27 12:22:30|57.99|57.29|57.99|57.29|58|57.3|57.99|57.29|7
1656332560000|2022-06-27 12:22:40|58|57.3|58|57.3|58.01|57.31|57.99|57.29|5
1656332570000|2022-06-27 12:22:50|57.99|57.29|58|57.3|58.01|57.31|57.99|57.29|6
1656332580000|2022-06-27 12:23:00|58.02|57.32|58.01|57.31|58.02|57.32|58|57.3|4
1656332590000|2022-06-27 12:23:10|58|57.3|58|57.3|58.01|57.31|58|57.3|7
1656332600000|2022-06-27 12:23:20|58.01|57.31|58.01|57.31|58.02|57.32|58|57.3|5
1656332610000|2022-06-27 12:23:30|58.02|57.32|58.01|57.31|58.02|57.32|58.01|57.31|2
1656332620000|2022-06-27 12:23:40|58.02|57.32|58.01|57.31|58.04|57.34|58.01|57.31|6
1656332630000|2022-06-27 12:23:50|58.02|57.32|58|57.3|58.04|57.34|58|57.3|10
1656332640000|2022-06-27 12:24:00|58.01|57.31|58.01|57.31|58.02|57.32|58|57.3|16
1656332650000|2022-06-27 12:24:10|58|57.3|58|57.3|58.01|57.31|58|57.3|13
1656332660000|2022-06-27 12:24:20|58.01|57.31|58|57.3|58.01|57.31|58|57.3|8
1656332670000|2022-06-27 12:24:30|58.01|57.31|58.01|57.31|58.01|57.31|58|57.3|3
1656332680000|2022-06-27 12:24:40|58|57.3|58.01|57.31|58.01|57.31|58|57.3|8
1656332690000|2022-06-27 12:24:50|58|57.3|58.01|57.31|58.01|57.31|57.99|57.29|10
1656332700000|2022-06-27 12:25:00|58|57.3|57.99|57.29|58.01|57.31|57.98|57.28|14
1656332710000|2022-06-27 12:25:10|57.98|57.28|58|57.3|58|57.3|57.98|57.28|12
1656332720000|2022-06-27 12:25:20|57.99|57.29|57.99|57.29|58.01|57.31|57.99|57.29|5
1656332730000|2022-06-27 12:25:30|57.98|57.28|57.97|57.27|57.98|57.28|57.95|57.25|8
1656332740000|2022-06-27 12:25:40|57.96|57.26|57.96|57.26|57.97|57.27|57.95|57.25|9
1656332750000|2022-06-27 12:25:50|57.97|57.27|57.96|57.26|57.97|57.27|57.96|57.26|14
1656332760000|2022-06-27 12:26:00|57.95|57.25|57.95|57.25|57.96|57.26|57.94|57.24|5
1656332770000|2022-06-27 12:26:10|57.94|57.24|57.94|57.24|57.94|57.24|57.94|57.24|1
1656332790000|2022-06-27 12:26:30|57.93|57.23|57.94|57.24|57.94|57.24|57.93|57.23|2
1656332800000|2022-06-27 12:26:40|57.93|57.23|57.93|57.23|57.94|57.24|57.93|57.23|3
1656332830000|2022-06-27 12:27:10|57.92|57.22|57.91|57.21|57.92|57.22|57.9|57.2|5
1656332840000|2022-06-27 12:27:20|57.92|57.22|57.96|57.26|57.96|57.26|57.92|57.22|7
1656332850000|2022-06-27 12:27:30|57.97|57.27|57.99|57.29|57.99|57.29|57.96|57.26|7
1656332860000|2022-06-27 12:27:40|57.98|57.28|57.99|57.29|57.99|57.29|57.97|57.27|10
1656332870000|2022-06-27 12:27:50|57.98|57.28|57.98|57.28|57.99|57.29|57.98|57.28|3
1656332880000|2022-06-27 12:28:00|57.97|57.27|57.95|57.25|57.98|57.28|57.94|57.24|7
1656332890000|2022-06-27 12:28:10|57.94|57.24|57.94|57.24|57.94|57.24|57.94|57.24|1
1656332900000|2022-06-27 12:28:20|57.95|57.25|57.94|57.24|57.95|57.25|57.92|57.22|5
1656332910000|2022-06-27 12:28:30|57.93|57.23|57.94|57.24|57.94|57.24|57.91|57.21|13
1656332920000|2022-06-27 12:28:40|57.93|57.23|57.92|57.22|57.94|57.24|57.91|57.21|11
1656332930000|2022-06-27 12:28:50|57.91|57.21|57.92|57.22|57.92|57.22|57.91|57.21|12
1656332940000|2022-06-27 12:29:00|57.91|57.21|57.92|57.22|57.92|57.22|57.9|57.2|5
1656332950000|2022-06-27 12:29:10|57.91|57.21|57.91|57.21|57.93|57.23|57.9|57.2|9
1656332960000|2022-06-27 12:29:20|57.92|57.22|57.91|57.21|57.92|57.22|57.9|57.2|6
1656332970000|2022-06-27 12:29:30|57.92|57.22|57.9|57.2|57.92|57.22|57.9|57.2|6
1656332980000|2022-06-27 12:29:40|57.89|57.19|57.89|57.19|57.9|57.2|57.88|57.18|6
1656332990000|2022-06-27 12:29:50|57.88|57.18|57.87|57.17|57.89|57.19|57.87|57.17|16
1656333000000|2022-06-27 12:30:00|57.88|57.18|57.87|57.17|57.88|57.18|57.86|57.16|10
1656333010000|2022-06-27 12:30:10|57.86|57.16|57.84|57.14|57.88|57.18|57.83|57.13|13
1656333020000|2022-06-27 12:30:20|57.78|57.08|57.81|57.11|57.83|57.13|57.78|57.08|13
1656333030000|2022-06-27 12:30:30|57.8|57.1|57.78|57.08|57.82|57.12|57.78|57.08|6
1656333040000|2022-06-27 12:30:40|57.77|57.07|57.76|57.06|57.77|57.07|57.74|57.04|5
1656333050000|2022-06-27 12:30:50|57.77|57.07|57.76|57.06|57.78|57.08|57.76|57.06|8
1656333060000|2022-06-27 12:31:00|57.77|57.07|57.73|57.03|57.77|57.07|57.72|57.02|9
1656333070000|2022-06-27 12:31:10|57.72|57.02|57.72|57.02|57.73|57.03|57.7|57|9
1656333080000|2022-06-27 12:31:20|57.73|57.03|57.74|57.04|57.76|57.06|57.72|57.02|11
1656333090000|2022-06-27 12:31:30|57.73|57.03|57.74|57.04|57.74|57.04|57.73|57.03|2
1656333100000|2022-06-27 12:31:40|57.75|57.05|57.78|57.08|57.78|57.08|57.75|57.05|7
1656333110000|2022-06-27 12:31:50|57.79|57.09|57.76|57.06|57.79|57.09|57.76|57.06|3
1656333120000|2022-06-27 12:32:00|57.75|57.05|57.75|57.05|57.76|57.06|57.75|57.05|5
1656333130000|2022-06-27 12:32:10|57.73|57.03|57.73|57.03|57.73|57.03|57.73|57.03|1
1656333140000|2022-06-27 12:32:20|57.72|57.02|57.72|57.02|57.73|57.03|57.71|57.01|7
1656333150000|2022-06-27 12:32:30|57.71|57.01|57.71|57.01|57.72|57.02|57.71|57.01|7
1656333160000|2022-06-27 12:32:40|57.72|57.02|57.72|57.02|57.72|57.02|57.71|57.01|3
1656333170000|2022-06-27 12:32:50|57.71|57.01|57.65|56.95|57.72|57.02|57.62|56.92|14
1656333180000|2022-06-27 12:33:00|57.66|56.96|57.65|56.95|57.67|56.97|57.63|56.93|12
1656333190000|2022-06-27 12:33:10|57.64|56.94|57.66|56.96|57.66|56.96|57.63|56.93|9
1656333200000|2022-06-27 12:33:20|57.67|56.97|57.68|56.98|57.69|56.99|57.67|56.97|4
1656333210000|2022-06-27 12:33:30|57.7|57|57.7|57|57.7|57|57.7|57|1
1656333220000|2022-06-27 12:33:40|57.69|56.99|57.7|57|57.71|57.01|57.68|56.98|14
1656333230000|2022-06-27 12:33:50|57.71|57.01|57.72|57.02|57.73|57.03|57.7|57|10
1656333240000|2022-06-27 12:34:00|57.73|57.03|57.71|57.01|57.75|57.05|57.7|57|18
1656333250000|2022-06-27 12:34:10|57.72|57.02|57.72|57.02|57.72|57.02|57.71|57.01|5
1656333260000|2022-06-27 12:34:20|57.73|57.03|57.7|57|57.73|57.03|57.7|57|3
1656333270000|2022-06-27 12:34:30|57.71|57.01|57.7|57|57.71|57.01|57.68|56.98|8
1656333290000|2022-06-27 12:34:50|57.69|56.99|57.7|57|57.7|57|57.69|56.99|6
1656333300000|2022-06-27 12:35:00|57.69|56.99|57.7|57|57.7|57|57.69|56.99|2
1656333310000|2022-06-27 12:35:10|57.69|56.99|57.7|57|57.71|57.01|57.69|56.99|6
1656333320000|2022-06-27 12:35:20|57.71|57.01|57.75|57.05|57.75|57.05|57.7|57|13
1656333330000|2022-06-27 12:35:30|57.76|57.06|57.76|57.06|57.76|57.06|57.74|57.04|5
1656333340000|2022-06-27 12:35:40|57.74|57.04|57.73|57.03|57.75|57.05|57.71|57.01|14
1656333350000|2022-06-27 12:35:50|57.72|57.02|57.72|57.02|57.72|57.02|57.71|57.01|3
1656333360000|2022-06-27 12:36:00|57.7|57|57.67|56.97|57.7|57|57.67|56.97|8
1656333370000|2022-06-27 12:36:10|57.68|56.98|57.66|56.96|57.68|56.98|57.63|56.93|13
1656333380000|2022-06-27 12:36:20|57.67|56.97|57.67|56.97|57.67|56.97|57.65|56.95|9
1656333390000|2022-06-27 12:36:30|57.66|56.96|57.66|56.96|57.68|56.98|57.66|56.96|11
1656333400000|2022-06-27 12:36:40|57.67|56.97|57.67|56.97|57.68|56.98|57.66|56.96|7
1656333410000|2022-06-27 12:36:50|57.68|56.98|57.68|56.98|57.69|56.99|57.67|56.97|7
1656333420000|2022-06-27 12:37:00|57.69|56.99|57.69|56.99|57.7|57|57.69|56.99|5
1656333430000|2022-06-27 12:37:10|57.68|56.98|57.7|57|57.7|57|57.68|56.98|4
1656333440000|2022-06-27 12:37:20|57.68|56.98|57.7|57|57.71|57.01|57.68|56.98|13
1656333450000|2022-06-27 12:37:30|57.71|57.01|57.72|57.02|57.72|57.02|57.71|57.01|4
1656333460000|2022-06-27 12:37:40|57.74|57.04|57.72|57.02|57.74|57.04|57.72|57.02|3
1656333480000|2022-06-27 12:38:00|57.73|57.03|57.72|57.02|57.75|57.05|57.72|57.02|6
1656333510000|2022-06-27 12:38:30|57.73|57.03|57.74|57.04|57.75|57.05|57.73|57.03|4
1656333520000|2022-06-27 12:38:40|57.73|57.03|57.73|57.03|57.74|57.04|57.73|57.03|9
1656333540000|2022-06-27 12:39:00|57.74|57.04|57.74|57.04|57.75|57.05|57.74|57.04|5
1656333550000|2022-06-27 12:39:10|57.75|57.05|57.75|57.05|57.75|57.05|57.74|57.04|17
1656333560000|2022-06-27 12:39:20|57.74|57.04|57.74|57.04|57.75|57.05|57.74|57.04|3
1656333570000|2022-06-27 12:39:30|57.75|57.05|57.74|57.04|57.75|57.05|57.74|57.04|6
1656333590000|2022-06-27 12:39:50|57.75|57.05|57.75|57.05|57.76|57.06|57.74|57.04|5
1656333600000|2022-06-27 12:40:00|57.74|57.04|57.75|57.05|57.75|57.05|57.74|57.04|2
1656333610000|2022-06-27 12:40:10|57.77|57.07|57.8|57.1|57.81|57.11|57.77|57.07|8
1656333620000|2022-06-27 12:40:20|57.81|57.11|57.79|57.09|57.82|57.12|57.74|57.04|19
1656333630000|2022-06-27 12:40:30|57.8|57.1|57.76|57.06|57.8|57.1|57.74|57.04|9
1656333640000|2022-06-27 12:40:40|57.75|57.05|57.74|57.04|57.77|57.07|57.72|57.02|6
1656333650000|2022-06-27 12:40:50|57.75|57.05|57.72|57.02|57.75|57.05|57.71|57.01|13
1656333660000|2022-06-27 12:41:00|57.71|57.01|57.68|56.98|57.71|57.01|57.65|56.95|13
1656333670000|2022-06-27 12:41:10|57.67|56.97|57.67|56.97|57.68|56.98|57.66|56.96|10
1656333680000|2022-06-27 12:41:20|57.68|56.98|57.69|56.99|57.72|57.02|57.66|56.96|13
1656333690000|2022-06-27 12:41:30|57.68|56.98|57.7|57|57.71|57.01|57.68|56.98|20
1656333700000|2022-06-27 12:41:40|57.68|56.98|57.7|57|57.71|57.01|57.68|56.98|13
1656333710000|2022-06-27 12:41:50|57.72|57.02|57.73|57.03|57.74|57.04|57.7|57|6
1656333720000|2022-06-27 12:42:00|57.74|57.04|57.72|57.02|57.74|57.04|57.72|57.02|9
1656333730000|2022-06-27 12:42:10|57.74|57.04|57.75|57.05|57.76|57.06|57.72|57.02|12
1656333740000|2022-06-27 12:42:20|57.76|57.06|57.77|57.07|57.79|57.09|57.76|57.06|7
1656333750000|2022-06-27 12:42:30|57.76|57.06|57.76|57.06|57.78|57.08|57.76|57.06|13
1656333760000|2022-06-27 12:42:40|57.77|57.07|57.76|57.06|57.77|57.07|57.75|57.05|6
1656333770000|2022-06-27 12:42:50|57.75|57.05|57.76|57.06|57.76|57.06|57.75|57.05|14
1656333780000|2022-06-27 12:43:00|57.75|57.05|57.79|57.09|57.79|57.09|57.75|57.05|14
1656333790000|2022-06-27 12:43:10|57.77|57.07|57.77|57.07|57.79|57.09|57.76|57.06|6
1656333800000|2022-06-27 12:43:20|57.79|57.09|57.77|57.07|57.79|57.09|57.77|57.07|12
1656333810000|2022-06-27 12:43:30|57.78|57.08|57.75|57.05|57.78|57.08|57.75|57.05|12
1656333820000|2022-06-27 12:43:40|57.76|57.06|57.78|57.08|57.78|57.08|57.75|57.05|18
1656333830000|2022-06-27 12:43:50|57.77|57.07|57.77|57.07|57.78|57.08|57.77|57.07|3
1656333840000|2022-06-27 12:44:00|57.76|57.06|57.77|57.07|57.77|57.07|57.74|57.04|11
1656333850000|2022-06-27 12:44:10|57.76|57.06|57.79|57.09|57.79|57.09|57.74|57.04|11
1656333860000|2022-06-27 12:44:20|57.77|57.07|57.75|57.05|57.77|57.07|57.7|57|9
1656333870000|2022-06-27 12:44:30|57.74|57.04|57.77|57.07|57.77|57.07|57.74|57.04|16
1656333880000|2022-06-27 12:44:40|57.75|57.05|57.75|57.05|57.77|57.07|57.74|57.04|16
1656333890000|2022-06-27 12:44:50|57.76|57.06|57.72|57.02|57.76|57.06|57.71|57.01|26
1656333900000|2022-06-27 12:45:00|57.71|57.01|57.74|57.04|57.74|57.04|57.71|57.01|16
1656333910000|2022-06-27 12:45:10|57.73|57.03|57.74|57.04|57.76|57.06|57.72|57.02|15
1656333920000|2022-06-27 12:45:20|57.72|57.02|57.72|57.02|57.74|57.04|57.72|57.02|15
1656333930000|2022-06-27 12:45:30|57.73|57.03|57.72|57.02|57.73|57.03|57.71|57.01|6
1656333940000|2022-06-27 12:45:40|57.71|57.01|57.64|56.94|57.71|57.01|57.63|56.93|18
1656333950000|2022-06-27 12:45:50|57.65|56.95|57.65|56.95|57.68|56.98|57.65|56.95|12
1656333960000|2022-06-27 12:46:00|57.64|56.94|57.66|56.96|57.66|56.96|57.64|56.94|9
1656333970000|2022-06-27 12:46:10|57.65|56.95|57.65|56.95|57.66|56.96|57.63|56.93|7
1656333980000|2022-06-27 12:46:20|57.66|56.96|57.66|56.96|57.68|56.98|57.64|56.94|13
1656333990000|2022-06-27 12:46:30|57.64|56.94|57.65|56.95|57.66|56.96|57.64|56.94|18
1656334000000|2022-06-27 12:46:40|57.66|56.96|57.64|56.94|57.66|56.96|57.63|56.93|18
1656334010000|2022-06-27 12:46:50|57.65|56.95|57.64|56.94|57.66|56.96|57.64|56.94|15
1656334020000|2022-06-27 12:47:00|57.63|56.93|57.63|56.93|57.64|56.94|57.63|56.93|5
1656334040000|2022-06-27 12:47:20|57.64|56.94|57.64|56.94|57.65|56.95|57.63|56.93|9
1656334050000|2022-06-27 12:47:30|57.65|56.95|57.64|56.94|57.65|56.95|57.63|56.93|22
1656334060000|2022-06-27 12:47:40|57.65|56.95|57.63|56.93|57.65|56.95|57.63|56.93|5
1656334070000|2022-06-27 12:47:50|57.64|56.94|57.63|56.93|57.64|56.94|57.6|56.9|14
1656334080000|2022-06-27 12:48:00|57.62|56.92|57.62|56.92|57.64|56.94|57.6|56.9|9
1656334090000|2022-06-27 12:48:10|57.61|56.91|57.61|56.91|57.62|56.92|57.61|56.91|3
1656334100000|2022-06-27 12:48:20|57.6|56.9|57.6|56.9|57.6|56.9|57.58|56.88|6
1656334110000|2022-06-27 12:48:30|57.59|56.89|57.6|56.9|57.6|56.9|57.59|56.89|2
1656334120000|2022-06-27 12:48:40|57.61|56.91|57.59|56.89|57.62|56.92|57.59|56.89|7
1656334130000|2022-06-27 12:48:50|57.58|56.88|57.57|56.87|57.58|56.88|57.56|56.86|4
1656334150000|2022-06-27 12:49:10|57.58|56.88|57.58|56.88|57.58|56.88|57.56|56.86|9
1656334160000|2022-06-27 12:49:20|57.56|56.86|57.55|56.85|57.57|56.87|57.55|56.85|6
1656334170000|2022-06-27 12:49:30|57.54|56.84|57.55|56.85|57.55|56.85|57.54|56.84|2
1656334180000|2022-06-27 12:49:40|57.54|56.84|57.55|56.85|57.55|56.85|57.54|56.84|2
1656334190000|2022-06-27 12:49:50|57.54|56.84|57.54|56.84|57.56|56.86|57.54|56.84|11
1656334200000|2022-06-27 12:50:00|57.55|56.85|57.56|56.86|57.56|56.86|57.54|56.84|5
1656334210000|2022-06-27 12:50:10|57.55|56.85|57.58|56.88|57.58|56.88|57.55|56.85|7
1656334220000|2022-06-27 12:50:20|57.57|56.87|57.58|56.88|57.58|56.88|57.57|56.87|2
1656334230000|2022-06-27 12:50:30|57.57|56.87|57.59|56.89|57.59|56.89|57.55|56.85|4
1656334240000|2022-06-27 12:50:40|57.58|56.88|57.56|56.86|57.58|56.88|57.56|56.86|3
1656334260000|2022-06-27 12:51:00|57.57|56.87|57.57|56.87|57.59|56.89|57.57|56.87|4
1656334270000|2022-06-27 12:51:10|57.56|56.86|57.57|56.87|57.57|56.87|57.56|56.86|4
1656334280000|2022-06-27 12:51:20|57.58|56.88|57.55|56.85|57.59|56.89|57.53|56.83|6
1656334290000|2022-06-27 12:51:30|57.54|56.84|57.54|56.84|57.54|56.84|57.53|56.83|3
1656334300000|2022-06-27 12:51:40|57.53|56.83|57.51|56.81|57.53|56.83|57.51|56.81|7
1656334310000|2022-06-27 12:51:50|57.52|56.82|57.52|56.82|57.52|56.82|57.51|56.81|3
1656334320000|2022-06-27 12:52:00|57.53|56.83|57.53|56.83|57.53|56.83|57.53|56.83|1
1656334330000|2022-06-27 12:52:10|57.52|56.82|57.52|56.82|57.52|56.82|57.52|56.82|1
1656334340000|2022-06-27 12:52:20|57.51|56.81|57.53|56.83|57.53|56.83|57.51|56.81|4
1656334350000|2022-06-27 12:52:30|57.54|56.84|57.53|56.83|57.54|56.84|57.52|56.82|9
1656334360000|2022-06-27 12:52:40|57.54|56.84|57.55|56.85|57.56|56.86|57.54|56.84|8
1656334370000|2022-06-27 12:52:50|57.54|56.84|57.53|56.83|57.55|56.85|57.52|56.82|6
1656334380000|2022-06-27 12:53:00|57.54|56.84|57.53|56.83|57.54|56.84|57.51|56.81|4
1656334390000|2022-06-27 12:53:10|57.54|56.84|57.54|56.84|57.55|56.85|57.52|56.82|12
1656334400000|2022-06-27 12:53:20|57.55|56.85|57.53|56.83|57.55|56.85|57.52|56.82|7
1656334410000|2022-06-27 12:53:30|57.52|56.82|57.51|56.81|57.52|56.82|57.51|56.81|2
1656334420000|2022-06-27 12:53:40|57.5|56.8|57.51|56.81|57.51|56.81|57.5|56.8|2
1656334430000|2022-06-27 12:53:50|57.52|56.82|57.52|56.82|57.52|56.82|57.51|56.81|3
1656334440000|2022-06-27 12:54:00|57.51|56.81|57.5|56.8|57.51|56.81|57.5|56.8|4
1656334450000|2022-06-27 12:54:10|57.49|56.79|57.5|56.8|57.5|56.8|57.48|56.78|4
1656334460000|2022-06-27 12:54:20|57.49|56.79|57.5|56.8|57.51|56.81|57.49|56.79|7
1656334470000|2022-06-27 12:54:30|57.51|56.81|57.49|56.79|57.51|56.81|57.49|56.79|5
1656334480000|2022-06-27 12:54:40|57.5|56.8|57.52|56.82|57.52|56.82|57.5|56.8|4
1656334490000|2022-06-27 12:54:50|57.51|56.81|57.51|56.81|57.53|56.83|57.5|56.8|9
1656334500000|2022-06-27 12:55:00|57.52|56.82|57.54|56.84|57.54|56.84|57.52|56.82|2
1656334510000|2022-06-27 12:55:10|57.55|56.85|57.56|56.86|57.56|56.86|57.55|56.85|2
1656334520000|2022-06-27 12:55:20|57.57|56.87|57.57|56.87|57.57|56.87|57.56|56.86|3
1656334530000|2022-06-27 12:55:30|57.56|56.86|57.56|56.86|57.59|56.89|57.56|56.86|13
1656334540000|2022-06-27 12:55:40|57.58|56.88|57.6|56.9|57.6|56.9|57.58|56.88|5
1656334550000|2022-06-27 12:55:50|57.59|56.89|57.58|56.88|57.59|56.89|57.57|56.87|11
1656334560000|2022-06-27 12:56:00|57.59|56.89|57.57|56.87|57.59|56.89|57.57|56.87|5
1656334570000|2022-06-27 12:56:10|57.58|56.88|57.58|56.88|57.59|56.89|57.57|56.87|8
1656334580000|2022-06-27 12:56:20|57.57|56.87|57.58|56.88|57.59|56.89|57.57|56.87|6
1656334590000|2022-06-27 12:56:30|57.59|56.89|57.58|56.88|57.6|56.9|57.56|56.86|16
1656334600000|2022-06-27 12:56:40|57.59|56.89|57.58|56.88|57.59|56.89|57.57|56.87|6
1656334610000|2022-06-27 12:56:50|57.59|56.89|57.58|56.88|57.59|56.89|57.58|56.88|6
1656334620000|2022-06-27 12:57:00|57.6|56.9|57.59|56.89|57.6|56.9|57.57|56.87|14
1656334630000|2022-06-27 12:57:10|57.58|56.88|57.6|56.9|57.61|56.91|57.58|56.88|13
1656334640000|2022-06-27 12:57:20|57.61|56.91|57.62|56.92|57.64|56.94|57.6|56.9|10
1656334650000|2022-06-27 12:57:30|57.63|56.93|57.63|56.93|57.63|56.93|57.61|56.91|8
1656334660000|2022-06-27 12:57:40|57.62|56.92|57.64|56.94|57.64|56.94|57.61|56.91|8
1656334670000|2022-06-27 12:57:50|57.63|56.93|57.64|56.94|57.64|56.94|57.63|56.93|2
1656334680000|2022-06-27 12:58:00|57.63|56.93|57.62|56.92|57.64|56.94|57.62|56.92|7
1656334690000|2022-06-27 12:58:10|57.63|56.93|57.61|56.91|57.63|56.93|57.61|56.91|9
1656334700000|2022-06-27 12:58:20|57.62|56.92|57.61|56.91|57.62|56.92|57.61|56.91|2
1656334710000|2022-06-27 12:58:30|57.62|56.92|57.6|56.9|57.62|56.92|57.6|56.9|5
1656334720000|2022-06-27 12:58:40|57.59|56.89|57.6|56.9|57.6|56.9|57.59|56.89|2
1656334730000|2022-06-27 12:58:50|57.61|56.91|57.59|56.89|57.61|56.91|57.58|56.88|6
1656334740000|2022-06-27 12:59:00|57.6|56.9|57.6|56.9|57.61|56.91|57.59|56.89|7
1656334750000|2022-06-27 12:59:10|57.61|56.91|57.68|56.98|57.68|56.98|57.61|56.91|14
1656334760000|2022-06-27 12:59:20|57.69|56.99|57.73|57.03|57.73|57.03|57.69|56.99|9
1656334770000|2022-06-27 12:59:30|57.74|57.04|57.74|57.04|57.74|57.04|57.72|57.02|14
1656334780000|2022-06-27 12:59:40|57.73|57.03|57.76|57.06|57.76|57.06|57.73|57.03|7
1656334790000|2022-06-27 12:59:50|57.75|57.05|57.76|57.06|57.76|57.06|57.75|57.05|2
1656334800000|2022-06-27 13:00:00|57.75|57.05|57.75|57.05|57.77|57.07|57.74|57.04|7
1656334810000|2022-06-27 13:00:10|57.76|57.06|57.74|57.04|57.76|57.06|57.73|57.03|12
1656334840000|2022-06-27 13:00:40|57.75|57.05|57.74|57.04|57.75|57.05|57.73|57.03|7
1656334860000|2022-06-27 13:01:00|57.73|57.03|57.73|57.03|57.74|57.04|57.73|57.03|3
1656334870000|2022-06-27 13:01:10|57.74|57.04|57.73|57.03|57.75|57.05|57.73|57.03|7
1656334880000|2022-06-27 13:01:20|57.74|57.04|57.73|57.03|57.75|57.05|57.73|57.03|4
1656334890000|2022-06-27 13:01:30|57.74|57.04|57.73|57.03|57.76|57.06|57.73|57.03|15
1656334900000|2022-06-27 13:01:40|57.74|57.04|57.73|57.03|57.74|57.04|57.73|57.03|2
1656334910000|2022-06-27 13:01:50|57.71|57.01|57.71|57.01|57.74|57.04|57.7|57|14
1656334920000|2022-06-27 13:02:00|57.72|57.02|57.72|57.02|57.73|57.03|57.71|57.01|5
1656334930000|2022-06-27 13:02:10|57.73|57.03|57.72|57.02|57.74|57.04|57.71|57.01|12
1656334940000|2022-06-27 13:02:20|57.73|57.03|57.75|57.05|57.75|57.05|57.7|57|14
1656334950000|2022-06-27 13:02:30|57.73|57.03|57.68|56.98|57.75|57.05|57.65|56.95|15
1656334960000|2022-06-27 13:02:40|57.67|56.97|57.68|56.98|57.68|56.98|57.67|56.97|4
1656334970000|2022-06-27 13:02:50|57.67|56.97|57.68|56.98|57.69|56.99|57.67|56.97|8
1656334990000|2022-06-27 13:03:10|57.67|56.97|57.7|57|57.7|57|57.67|56.97|2
1656335000000|2022-06-27 13:03:20|57.69|56.99|57.68|56.98|57.7|57|57.68|56.98|6
1656335010000|2022-06-27 13:03:30|57.69|56.99|57.68|56.98|57.69|56.99|57.68|56.98|4
1656335020000|2022-06-27 13:03:40|57.67|56.97|57.67|56.97|57.7|57|57.65|56.95|12
1656335030000|2022-06-27 13:03:50|57.68|56.98|57.67|56.97|57.68|56.98|57.65|56.95|6
1656335040000|2022-06-27 13:04:00|57.65|56.95|57.68|56.98|57.7|57|57.65|56.95|8
1656335050000|2022-06-27 13:04:10|57.67|56.97|57.67|56.97|57.68|56.98|57.67|56.97|3
1656335060000|2022-06-27 13:04:20|57.68|56.98|57.69|56.99|57.69|56.99|57.68|56.98|2
1656335070000|2022-06-27 13:04:30|57.68|56.98|57.67|56.97|57.68|56.98|57.67|56.97|2
1656335080000|2022-06-27 13:04:40|57.66|56.96|57.65|56.95|57.66|56.96|57.65|56.95|2
1656335090000|2022-06-27 13:04:50|57.64|56.94|57.63|56.93|57.64|56.94|57.63|56.93|4
1656335100000|2022-06-27 13:05:00|57.64|56.94|57.63|56.93|57.64|56.94|57.63|56.93|2
1656335110000|2022-06-27 13:05:10|57.64|56.94|57.64|56.94|57.64|56.94|57.61|56.91|4
1656335120000|2022-06-27 13:05:20|57.62|56.92|57.62|56.92|57.62|56.92|57.61|56.91|5
1656335130000|2022-06-27 13:05:30|57.63|56.93|57.62|56.92|57.63|56.93|57.62|56.92|2
1656335140000|2022-06-27 13:05:40|57.61|56.91|57.66|56.96|57.66|56.96|57.61|56.91|3
1656335150000|2022-06-27 13:05:50|57.65|56.95|57.68|56.98|57.68|56.98|57.65|56.95|9
1656335160000|2022-06-27 13:06:00|57.69|56.99|57.68|56.98|57.7|57|57.64|56.94|15
1656335170000|2022-06-27 13:06:10|57.66|56.96|57.68|56.98|57.69|56.99|57.66|56.96|8
1656335180000|2022-06-27 13:06:20|57.65|56.95|57.67|56.97|57.69|56.99|57.65|56.95|16
1656335190000|2022-06-27 13:06:30|57.68|56.98|57.64|56.94|57.7|57|57.63|56.93|12
1656335200000|2022-06-27 13:06:40|57.63|56.93|57.67|56.97|57.69|56.99|57.63|56.93|19
1656335210000|2022-06-27 13:06:50|57.68|56.98|57.71|57.01|57.72|57.02|57.67|56.97|11
1656335220000|2022-06-27 13:07:00|57.67|56.97|57.7|57|57.71|57.01|57.67|56.97|7
1656335230000|2022-06-27 13:07:10|57.71|57.01|57.71|57.01|57.73|57.03|57.67|56.97|18
1656335240000|2022-06-27 13:07:20|57.72|57.02|57.73|57.03|57.74|57.04|57.71|57.01|16
1656335250000|2022-06-27 13:07:30|57.71|57.01|57.76|57.06|57.76|57.06|57.69|56.99|20
1656335260000|2022-06-27 13:07:40|57.75|57.05|57.75|57.05|57.77|57.07|57.74|57.04|10
1656335270000|2022-06-27 13:07:50|57.77|57.07|57.76|57.06|57.78|57.08|57.74|57.04|19
1656335280000|2022-06-27 13:08:00|57.79|57.09|57.78|57.08|57.8|57.1|57.77|57.07|14
1656335290000|2022-06-27 13:08:10|57.79|57.09|57.8|57.1|57.81|57.11|57.76|57.06|21
1656335300000|2022-06-27 13:08:20|57.78|57.08|57.8|57.1|57.81|57.11|57.78|57.08|18
1656335310000|2022-06-27 13:08:30|57.78|57.08|57.85|57.15|57.86|57.16|57.78|57.08|18
1656335320000|2022-06-27 13:08:40|57.86|57.16|57.87|57.17|57.88|57.18|57.83|57.13|16
1656335330000|2022-06-27 13:08:50|57.85|57.15|57.85|57.15|57.89|57.19|57.84|57.14|15
1656335340000|2022-06-27 13:09:00|57.86|57.16|57.84|57.14|57.87|57.17|57.83|57.13|20
1656335350000|2022-06-27 13:09:10|57.85|57.15|57.86|57.16|57.87|57.17|57.83|57.13|14
1656335360000|2022-06-27 13:09:20|57.85|57.15|57.86|57.16|57.87|57.17|57.83|57.13|16
1656335370000|2022-06-27 13:09:30|57.85|57.15|57.87|57.17|57.89|57.19|57.85|57.15|13
1656335380000|2022-06-27 13:09:40|57.88|57.18|57.89|57.19|57.9|57.2|57.87|57.17|20
1656335390000|2022-06-27 13:09:50|57.9|57.2|57.9|57.2|57.92|57.22|57.88|57.18|18
1656335400000|2022-06-27 13:10:00|57.91|57.21|57.91|57.21|57.92|57.22|57.89|57.19|11
1656335410000|2022-06-27 13:10:10|57.92|57.22|57.91|57.21|57.92|57.22|57.91|57.21|2
1656335420000|2022-06-27 13:10:20|57.9|57.2|57.9|57.2|57.91|57.21|57.87|57.17|21
1656335430000|2022-06-27 13:10:30|57.91|57.21|57.91|57.21|57.92|57.22|57.9|57.2|5
1656335440000|2022-06-27 13:10:40|57.92|57.22|57.91|57.21|57.93|57.23|57.9|57.2|20
1656335450000|2022-06-27 13:10:50|57.9|57.2|57.91|57.21|57.93|57.23|57.88|57.18|25
1656335460000|2022-06-27 13:11:00|57.92|57.22|57.89|57.19|57.93|57.23|57.89|57.19|14
1656335470000|2022-06-27 13:11:10|57.92|57.22|57.93|57.23|57.95|57.25|57.92|57.22|15
1656335480000|2022-06-27 13:11:20|57.94|57.24|57.93|57.23|57.94|57.24|57.92|57.22|9
1656335490000|2022-06-27 13:11:30|57.92|57.22|57.93|57.23|57.94|57.24|57.89|57.19|16
1656335500000|2022-06-27 13:11:40|57.92|57.22|57.92|57.22|57.96|57.26|57.92|57.22|10
1656335510000|2022-06-27 13:11:50|57.91|57.21|57.91|57.21|57.92|57.22|57.9|57.2|5
1656335520000|2022-06-27 13:12:00|57.92|57.22|57.9|57.2|57.94|57.24|57.9|57.2|11
1656335530000|2022-06-27 13:12:10|57.92|57.22|57.92|57.22|57.93|57.23|57.9|57.2|16
1656335540000|2022-06-27 13:12:20|57.93|57.23|57.9|57.2|57.93|57.23|57.9|57.2|11
1656335550000|2022-06-27 13:12:30|57.92|57.22|57.89|57.19|57.92|57.22|57.89|57.19|10
1656335560000|2022-06-27 13:12:40|57.88|57.18|57.86|57.16|57.88|57.18|57.85|57.15|9
1656335570000|2022-06-27 13:12:50|57.85|57.15|57.85|57.15|57.85|57.15|57.84|57.14|5
1656335580000|2022-06-27 13:13:00|57.84|57.14|57.84|57.14|57.85|57.15|57.84|57.14|3
1656335590000|2022-06-27 13:13:10|57.85|57.15|57.85|57.15|57.85|57.15|57.84|57.14|3
1656335610000|2022-06-27 13:13:30|57.86|57.16|57.89|57.19|57.89|57.19|57.85|57.15|7
1656335620000|2022-06-27 13:13:40|57.88|57.18|57.88|57.18|57.89|57.19|57.88|57.18|3
1656335630000|2022-06-27 13:13:50|57.87|57.17|57.87|57.17|57.88|57.18|57.87|57.17|9
1656335640000|2022-06-27 13:14:00|57.88|57.18|57.87|57.17|57.92|57.22|57.87|57.17|18
1656335650000|2022-06-27 13:14:10|57.86|57.16|57.88|57.18|57.9|57.2|57.86|57.16|14
1656335660000|2022-06-27 13:14:20|57.87|57.17|57.87|57.17|57.88|57.18|57.87|57.17|7
1656335670000|2022-06-27 13:14:30|57.88|57.18|57.85|57.15|57.88|57.18|57.85|57.15|8
1656335680000|2022-06-27 13:14:40|57.86|57.16|57.86|57.16|57.87|57.17|57.85|57.15|5
1656335690000|2022-06-27 13:14:50|57.87|57.17|57.86|57.16|57.87|57.17|57.85|57.15|16
1656335700000|2022-06-27 13:15:00|57.87|57.17|57.89|57.19|57.89|57.19|57.85|57.15|12
1656335710000|2022-06-27 13:15:10|57.9|57.2|57.9|57.2|57.92|57.22|57.89|57.19|10
1656335720000|2022-06-27 13:15:20|57.91|57.21|57.9|57.2|57.91|57.21|57.89|57.19|8
1656335730000|2022-06-27 13:15:30|57.92|57.22|57.89|57.19|57.92|57.22|57.88|57.18|13
1656335740000|2022-06-27 13:15:40|57.9|57.2|57.89|57.19|57.9|57.2|57.89|57.19|2
1656335750000|2022-06-27 13:15:50|57.86|57.16|57.88|57.18|57.89|57.19|57.86|57.16|6
1656335760000|2022-06-27 13:16:00|57.89|57.19|57.89|57.19|57.9|57.2|57.89|57.19|3
1656335770000|2022-06-27 13:16:10|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|2
1656335800000|2022-06-27 13:16:40|57.87|57.17|57.86|57.16|57.87|57.17|57.86|57.16|2
1656335810000|2022-06-27 13:16:50|57.87|57.17|57.87|57.17|57.89|57.19|57.86|57.16|10
1656335820000|2022-06-27 13:17:00|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656335830000|2022-06-27 13:17:10|57.88|57.18|57.88|57.18|57.88|57.18|57.87|57.17|3
1656335840000|2022-06-27 13:17:20|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|2
1656335850000|2022-06-27 13:17:30|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|4
1656335860000|2022-06-27 13:17:40|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|2
1656335880000|2022-06-27 13:18:00|57.87|57.17|57.87|57.17|57.87|57.17|57.87|57.17|1
1656335890000|2022-06-27 13:18:10|57.86|57.16|57.87|57.17|57.87|57.17|57.85|57.15|4
1656335900000|2022-06-27 13:18:20|57.86|57.16|57.86|57.16|57.87|57.17|57.86|57.16|3
1656335910000|2022-06-27 13:18:30|57.85|57.15|57.87|57.17|57.87|57.17|57.85|57.15|3
1656335920000|2022-06-27 13:18:40|57.88|57.18|57.87|57.17|57.9|57.2|57.87|57.17|3
1656335930000|2022-06-27 13:18:50|57.9|57.2|57.87|57.17|57.9|57.2|57.87|57.17|2
1656335940000|2022-06-27 13:19:00|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1656335950000|2022-06-27 13:19:10|57.89|57.19|57.87|57.17|57.89|57.19|57.85|57.15|8
1656335960000|2022-06-27 13:19:20|57.89|57.19|57.89|57.19|57.89|57.19|57.87|57.17|10
1656335990000|2022-06-27 13:19:50|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1656336000000|2022-06-27 13:20:00|57.89|57.19|57.87|57.17|57.89|57.19|57.87|57.17|3
1656336010000|2022-06-27 13:20:10|57.88|57.18|57.87|57.17|57.88|57.18|57.87|57.17|2
1656336020000|2022-06-27 13:20:20|57.88|57.18|57.88|57.18|57.88|57.18|57.88|57.18|1
1656336030000|2022-06-27 13:20:30|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|2
1656336040000|2022-06-27 13:20:40|57.87|57.17|57.87|57.17|57.87|57.17|57.86|57.16|3
1656336050000|2022-06-27 13:20:50|57.88|57.18|57.89|57.19|57.89|57.19|57.88|57.18|4
1656336060000|2022-06-27 13:21:00|57.88|57.18|57.86|57.16|57.89|57.19|57.86|57.16|9
1656336070000|2022-06-27 13:21:10|57.85|57.15|57.85|57.15|57.85|57.15|57.85|57.15|1
1656336080000|2022-06-27 13:21:20|57.86|57.16|57.85|57.15|57.86|57.16|57.85|57.15|2
1656336090000|2022-06-27 13:21:30|57.86|57.16|57.86|57.16|57.86|57.16|57.85|57.15|3
1656336110000|2022-06-27 13:21:50|57.87|57.17|57.87|57.17|57.88|57.18|57.87|57.17|3
1656336120000|2022-06-27 13:22:00|57.88|57.18|57.9|57.2|57.91|57.21|57.87|57.17|10
1656336130000|2022-06-27 13:22:10|57.89|57.19|57.88|57.18|57.91|57.21|57.88|57.18|10
1656336140000|2022-06-27 13:22:20|57.89|57.19|57.88|57.18|57.89|57.19|57.88|57.18|2
1656336150000|2022-06-27 13:22:30|57.87|57.17|57.88|57.18|57.88|57.18|57.87|57.17|2
1656336160000|2022-06-27 13:22:40|57.89|57.19|57.88|57.18|57.89|57.19|57.87|57.17|4
1656336170000|2022-06-27 13:22:50|57.87|57.17|57.87|57.17|57.87|57.17|57.87|57.17|1
1656336180000|2022-06-27 13:23:00|57.89|57.19|57.88|57.18|57.91|57.21|57.87|57.17|8
1656336190000|2022-06-27 13:23:10|57.89|57.19|57.9|57.2|57.9|57.2|57.87|57.17|10
1656336200000|2022-06-27 13:23:20|57.89|57.19|57.88|57.18|57.91|57.21|57.88|57.18|8
1656336210000|2022-06-27 13:23:30|57.89|57.19|57.9|57.2|57.9|57.2|57.88|57.18|6
1656336220000|2022-06-27 13:23:40|57.86|57.16|57.88|57.18|57.89|57.19|57.86|57.16|3
1656336230000|2022-06-27 13:23:50|57.9|57.2|57.9|57.2|57.9|57.2|57.88|57.18|3
1656336240000|2022-06-27 13:24:00|57.89|57.19|57.9|57.2|57.92|57.22|57.89|57.19|9
1656336250000|2022-06-27 13:24:10|57.89|57.19|57.9|57.2|57.92|57.22|57.89|57.19|8
1656336260000|2022-06-27 13:24:20|57.89|57.19|57.89|57.19|57.89|57.19|57.89|57.19|1
1656336280000|2022-06-27 13:24:40|57.9|57.2|57.9|57.2|57.91|57.21|57.89|57.19|5
1656336290000|2022-06-27 13:24:50|57.89|57.19|57.9|57.2|57.9|57.2|57.89|57.19|2
1656336300000|2022-06-27 13:25:00|57.91|57.21|57.9|57.2|57.91|57.21|57.9|57.2|4
1656336310000|2022-06-27 13:25:10|57.91|57.21|57.93|57.23|57.95|57.25|57.91|57.21|9
1656336320000|2022-06-27 13:25:20|57.94|57.24|57.94|57.24|57.95|57.25|57.93|57.23|5
1656336330000|2022-06-27 13:25:30|57.95|57.25|57.92|57.22|57.96|57.26|57.91|57.21|7
1656336340000|2022-06-27 13:25:40|57.93|57.23|57.94|57.24|57.96|57.26|57.92|57.22|9
1656336350000|2022-06-27 13:25:50|57.95|57.25|57.94|57.24|57.95|57.25|57.94|57.24|4
1656336360000|2022-06-27 13:26:00|57.95|57.25|57.96|57.26|57.96|57.26|57.95|57.25|12
1656336370000|2022-06-27 13:26:10|57.95|57.25|57.95|57.25|57.96|57.26|57.95|57.25|7
1656336380000|2022-06-27 13:26:20|57.96|57.26|57.93|57.23|57.96|57.26|57.93|57.23|4
1656336390000|2022-06-27 13:26:30|57.94|57.24|57.93|57.23|57.94|57.24|57.93|57.23|4
1656336400000|2022-06-27 13:26:40|57.92|57.22|57.94|57.24|57.94|57.24|57.92|57.22|5
1656336410000|2022-06-27 13:26:50|57.93|57.23|57.95|57.25|57.96|57.26|57.93|57.23|6
1656336420000|2022-06-27 13:27:00|57.96|57.26|57.95|57.25|57.97|57.27|57.95|57.25|6
1656336430000|2022-06-27 13:27:10|57.96|57.26|57.96|57.26|57.96|57.26|57.96|57.26|1
1656336440000|2022-06-27 13:27:20|57.97|57.27|57.97|57.27|57.97|57.27|57.96|57.26|5
1656336450000|2022-06-27 13:27:30|57.96|57.26|57.95|57.25|57.97|57.27|57.95|57.25|4
1656336460000|2022-06-27 13:27:40|57.94|57.24|58.02|57.32|58.02|57.32|57.94|57.24|12
1656336470000|2022-06-27 13:27:50|58.03|57.33|58.04|57.34|58.05|57.35|58.03|57.33|4
1656336480000|2022-06-27 13:28:00|58.03|57.33|58.03|57.33|58.05|57.35|58.02|57.32|7
1656336490000|2022-06-27 13:28:10|58.02|57.32|58.01|57.31|58.03|57.33|57.99|57.29|11
1656336500000|2022-06-27 13:28:20|58|57.3|58.01|57.31|58.01|57.31|58|57.3|2
1656336510000|2022-06-27 13:28:30|58|57.3|58.01|57.31|58.02|57.32|58|57.3|8
1656336520000|2022-06-27 13:28:40|58|57.3|58.01|57.31|58.01|57.31|58|57.3|2
1656336530000|2022-06-27 13:28:50|58.02|57.32|58.02|57.32|58.02|57.32|58.02|57.32|1
1656336540000|2022-06-27 13:29:00|58.01|57.31|58.03|57.33|58.04|57.34|58|57.3|13
1656336550000|2022-06-27 13:29:10|58.02|57.32|58.04|57.34|58.04|57.34|58.01|57.31|8
1656336560000|2022-06-27 13:29:20|58.03|57.33|58.03|57.33|58.04|57.34|58.02|57.32|7
1656336570000|2022-06-27 13:29:30|58.02|57.32|58.02|57.32|58.04|57.34|58.02|57.32|5
1656336580000|2022-06-27 13:29:40|58.03|57.33|58.03|57.33|58.04|57.34|58.02|57.32|11
1656336590000|2022-06-27 13:29:50|58.04|57.34|58.03|57.33|58.04|57.34|58.03|57.33|2
1656336600000|2022-06-27 13:30:00|57.99|57.29|58.02|57.32|58.03|57.33|57.99|57.29|7
1656336610000|2022-06-27 13:30:10|58.03|57.33|57.96|57.26|58.03|57.33|57.96|57.26|11
1656336620000|2022-06-27 13:30:20|57.95|57.25|57.98|57.28|57.98|57.28|57.93|57.23|8
1656336630000|2022-06-27 13:30:30|57.97|57.27|58.04|57.34|58.05|57.35|57.97|57.27|17
1656336640000|2022-06-27 13:30:40|58.03|57.33|58.05|57.35|58.05|57.35|58.03|57.33|7
1656336650000|2022-06-27 13:30:50|58.04|57.34|58.08|57.38|58.09|57.39|58.03|57.33|12
1656336660000|2022-06-27 13:31:00|58.07|57.37|58.11|57.41|58.11|57.41|58.06|57.36|15
1656336670000|2022-06-27 13:31:10|58.12|57.42|58.1|57.4|58.12|57.42|58.09|57.39|15
1656336680000|2022-06-27 13:31:20|58.11|57.41|58.06|57.36|58.11|57.41|58.06|57.36|11
1656336690000|2022-06-27 13:31:30|58.05|57.35|57.98|57.28|58.06|57.36|57.97|57.27|16
1656336700000|2022-06-27 13:31:40|57.99|57.29|57.99|57.29|58.01|57.31|57.98|57.28|11
1656336710000|2022-06-27 13:31:50|57.98|57.28|57.96|57.26|57.99|57.29|57.96|57.26|4
1656336720000|2022-06-27 13:32:00|57.97|57.27|57.97|57.27|57.98|57.28|57.95|57.25|15
1656336730000|2022-06-27 13:32:10|57.96|57.26|57.93|57.23|57.96|57.26|57.92|57.22|12
1656336740000|2022-06-27 13:32:20|57.92|57.22|57.93|57.23|57.94|57.24|57.92|57.22|12
1656336750000|2022-06-27 13:32:30|57.92|57.22|57.9|57.2|57.94|57.24|57.9|57.2|9
1656336760000|2022-06-27 13:32:40|57.91|57.21|57.88|57.18|57.91|57.21|57.88|57.18|7
1656336770000|2022-06-27 13:32:50|57.87|57.17|57.8|57.1|57.87|57.17|57.8|57.1|11
1656336780000|2022-06-27 13:33:00|57.79|57.09|57.63|56.93|57.79|57.09|57.61|56.91|20
1656336790000|2022-06-27 13:33:10|57.64|56.94|57.57|56.87|57.65|56.95|57.54|56.84|21
1656336800000|2022-06-27 13:33:20|57.56|56.86|57.5|56.8|57.56|56.86|57.49|56.79|14
1656336810000|2022-06-27 13:33:30|57.51|56.81|57.5|56.8|57.51|56.81|57.49|56.79|14
1656336820000|2022-06-27 13:33:40|57.51|56.81|57.47|56.77|57.51|56.81|57.46|56.76|17
1656336830000|2022-06-27 13:33:50|57.48|56.78|57.47|56.77|57.48|56.78|57.46|56.76|14
1656336840000|2022-06-27 13:34:00|57.46|56.76|57.37|56.67|57.46|56.76|57.3|56.6|25
1656336850000|2022-06-27 13:34:10|57.36|56.66|57.35|56.65|57.37|56.67|57.31|56.61|17
1656336860000|2022-06-27 13:34:20|57.36|56.66|57.35|56.65|57.38|56.68|57.35|56.65|12
1656336870000|2022-06-27 13:34:30|57.33|56.63|57.32|56.62|57.33|56.63|57.29|56.59|18
1656336880000|2022-06-27 13:34:40|57.31|56.61|57.31|56.61|57.32|56.62|57.29|56.59|13
1656336890000|2022-06-27 13:34:50|57.32|56.62|57.32|56.62|57.32|56.62|57.31|56.61|7
1656336900000|2022-06-27 13:35:00|57.31|56.61|57.26|56.56|57.31|56.61|57.26|56.56|12
1656336910000|2022-06-27 13:35:10|57.27|56.57|57.2|56.5|57.28|56.58|57.19|56.49|13
1656336920000|2022-06-27 13:35:20|57.19|56.49|57.32|56.62|57.33|56.63|57.19|56.49|24
1656336930000|2022-06-27 13:35:30|57.33|56.63|57.4|56.7|57.4|56.7|57.31|56.61|18
1656336940000|2022-06-27 13:35:40|57.39|56.69|57.38|56.68|57.41|56.71|57.36|56.66|12
1656336950000|2022-06-27 13:35:50|57.37|56.67|57.35|56.65|57.38|56.68|57.31|56.61|17
1656336960000|2022-06-27 13:36:00|57.34|56.64|57.36|56.66|57.36|56.66|57.33|56.63|9
1656336970000|2022-06-27 13:36:10|57.35|56.65|57.39|56.69|57.39|56.69|57.35|56.65|12
1656336980000|2022-06-27 13:36:20|57.4|56.7|57.36|56.66|57.42|56.72|57.36|56.66|17
1656336990000|2022-06-27 13:36:30|57.37|56.67|57.32|56.62|57.37|56.67|57.32|56.62|11
1656337000000|2022-06-27 13:36:40|57.34|56.64|57.29|56.59|57.35|56.65|57.29|56.59|17
1656337010000|2022-06-27 13:36:50|57.28|56.58|57.26|56.56|57.29|56.59|57.25|56.55|14
1656337020000|2022-06-27 13:37:00|57.25|56.55|57.21|56.51|57.27|56.57|57.21|56.51|17
1656337030000|2022-06-27 13:37:10|57.19|56.49|57.15|56.45|57.19|56.49|57.14|56.44|9
1656337040000|2022-06-27 13:37:20|57.14|56.44|57.21|56.51|57.23|56.53|57.14|56.44|13
1656337050000|2022-06-27 13:37:30|57.2|56.5|57.22|56.52|57.24|56.54|57.2|56.5|11
1656337060000|2022-06-27 13:37:40|57.21|56.51|57.23|56.53|57.23|56.53|57.21|56.51|9
1656337070000|2022-06-27 13:37:50|57.22|56.52|57.25|56.55|57.25|56.55|57.22|56.52|8
1656337080000|2022-06-27 13:38:00|57.24|56.54|57.26|56.56|57.26|56.56|57.24|56.54|13
1656337090000|2022-06-27 13:38:10|57.23|56.53|57.17|56.47|57.23|56.53|57.16|56.46|12
1656337100000|2022-06-27 13:38:20|57.18|56.48|57.16|56.46|57.18|56.48|57.14|56.44|17
1656337110000|2022-06-27 13:38:30|57.15|56.45|57.14|56.44|57.15|56.45|57.12|56.42|16
1656337120000|2022-06-27 13:38:40|57.15|56.45|57.14|56.44|57.16|56.46|57.14|56.44|8
1656337130000|2022-06-27 13:38:50|57.15|56.45|57.2|56.5|57.2|56.5|57.15|56.45|8
1656337140000|2022-06-27 13:39:00|57.19|56.49|57.19|56.49|57.2|56.5|57.18|56.48|11
1656337150000|2022-06-27 13:39:10|57.2|56.5|57.18|56.48|57.2|56.5|57.17|56.47|18
1656337160000|2022-06-27 13:39:20|57.2|56.5|57.22|56.52|57.22|56.52|57.17|56.47|16
1656337170000|2022-06-27 13:39:30|57.23|56.53|57.22|56.52|57.23|56.53|57.21|56.51|10
1656337180000|2022-06-27 13:39:40|57.21|56.51|57.26|56.56|57.26|56.56|57.2|56.5|20
1656337190000|2022-06-27 13:39:50|57.25|56.55|57.24|56.54|57.26|56.56|57.23|56.53|8
1656337200000|2022-06-27 13:40:00|57.23|56.53|57.15|56.45|57.24|56.54|57.15|56.45|20
1656337210000|2022-06-27 13:40:10|57.18|56.48|57.17|56.47|57.19|56.49|57.16|56.46|13
1656337220000|2022-06-27 13:40:20|57.16|56.46|57.18|56.48|57.19|56.49|57.14|56.44|17
1656337230000|2022-06-27 13:40:30|57.17|56.47|57.17|56.47|57.19|56.49|57.15|56.45|16
1656337240000|2022-06-27 13:40:40|57.16|56.46|57.09|56.39|57.17|56.47|57.09|56.39|16
1656337250000|2022-06-27 13:40:50|57.08|56.38|57.09|56.39|57.1|56.4|57.07|56.37|16
1656337260000|2022-06-27 13:41:00|57.08|56.38|57.05|56.35|57.1|56.4|57.05|56.35|25
1656337270000|2022-06-27 13:41:10|57.04|56.34|56.98|56.28|57.04|56.34|56.97|56.27|17
1656337280000|2022-06-27 13:41:20|56.99|56.29|56.98|56.28|56.99|56.29|56.96|56.26|20
1656337290000|2022-06-27 13:41:30|56.97|56.27|56.98|56.28|56.98|56.28|56.96|56.26|12
1656337300000|2022-06-27 13:41:40|56.97|56.27|57|56.3|57.01|56.31|56.96|56.26|16
1656337310000|2022-06-27 13:41:50|56.96|56.26|56.91|56.21|56.96|56.26|56.91|56.21|13
1656337320000|2022-06-27 13:42:00|56.9|56.2|56.92|56.22|56.92|56.22|56.9|56.2|5
1656337330000|2022-06-27 13:42:10|56.93|56.23|56.83|56.13|56.93|56.23|56.81|56.11|15
1656337340000|2022-06-27 13:42:20|56.82|56.12|56.82|56.12|56.83|56.13|56.81|56.11|5
1656337350000|2022-06-27 13:42:30|56.83|56.13|56.86|56.16|56.86|56.16|56.83|56.13|14
1656337360000|2022-06-27 13:42:40|56.88|56.18|56.88|56.18|56.92|56.22|56.87|56.17|21
1656337370000|2022-06-27 13:42:50|56.87|56.17|56.82|56.12|56.87|56.17|56.82|56.12|17
1656337380000|2022-06-27 13:43:00|56.83|56.13|56.69|55.99|56.83|56.13|56.69|55.99|18
1656337390000|2022-06-27 13:43:10|56.68|55.98|56.62|55.92|56.72|56.02|56.62|55.92|15
1656337400000|2022-06-27 13:43:20|56.63|55.93|56.51|55.81|56.63|55.93|56.49|55.79|29
1656337410000|2022-06-27 13:43:30|56.5|55.8|56.38|55.68|56.51|55.81|56.38|55.68|19
1656337420000|2022-06-27 13:43:40|56.37|55.67|56.34|55.64|56.38|55.68|56.3|55.6|18
1656337430000|2022-06-27 13:43:50|56.35|55.65|56.38|55.68|56.38|55.68|56.3|55.6|22
1656337440000|2022-06-27 13:44:00|56.39|55.69|56.35|55.65|56.41|55.71|56.34|55.64|13
1656337450000|2022-06-27 13:44:10|56.34|55.64|56.39|55.69|56.39|55.69|56.32|55.62|17
1656337460000|2022-06-27 13:44:20|56.42|55.72|56.44|55.74|56.44|55.74|56.39|55.69|19
1656337470000|2022-06-27 13:44:30|56.45|55.75|56.45|55.75|56.5|55.8|56.44|55.74|18
1656337480000|2022-06-27 13:44:40|56.44|55.74|56.43|55.73|56.44|55.74|56.41|55.71|13
1656337490000|2022-06-27 13:44:50|56.4|55.7|56.46|55.76|56.46|55.76|56.4|55.7|19
1656337500000|2022-06-27 13:45:00|56.45|55.75|56.43|55.73|56.46|55.76|56.41|55.71|14
1656337510000|2022-06-27 13:45:10|56.41|55.71|56.34|55.64|56.41|55.71|56.33|55.63|12
1656337520000|2022-06-27 13:45:20|56.33|55.63|56.32|55.62|56.34|55.64|56.32|55.62|6
1656337530000|2022-06-27 13:45:30|56.31|55.61|56.24|55.54|56.31|55.61|56.22|55.52|18
1656337540000|2022-06-27 13:45:40|56.25|55.55|56.27|55.57|56.27|55.57|56.24|55.54|13
1656337550000|2022-06-27 13:45:50|56.29|55.59|56.34|55.64|56.36|55.66|56.29|55.59|17
1656337560000|2022-06-27 13:46:00|56.33|55.63|56.33|55.63|56.35|55.65|56.31|55.61|18
1656337570000|2022-06-27 13:46:10|56.35|55.65|56.31|55.61|56.35|55.65|56.29|55.59|18
1656337580000|2022-06-27 13:46:20|56.3|55.6|56.25|55.55|56.31|55.61|56.24|55.54|19
1656337590000|2022-06-27 13:46:30|56.24|55.54|56.21|55.51|56.24|55.54|56.21|55.51|10
1656337600000|2022-06-27 13:46:40|56.2|55.5|56.11|55.41|56.2|55.5|56.11|55.41|12
1656337610000|2022-06-27 13:46:50|56.1|55.4|56.12|55.42|56.12|55.42|56.1|55.4|11
1656337620000|2022-06-27 13:47:00|56.11|55.41|56.05|55.35|56.11|55.41|56.04|55.34|16
1656337630000|2022-06-27 13:47:10|56.06|55.36|56.06|55.36|56.06|55.36|56.03|55.33|17
1656337640000|2022-06-27 13:47:20|56.05|55.35|56.12|55.42|56.12|55.42|56.05|55.35|12
1656337650000|2022-06-27 13:47:30|56.13|55.43|56.13|55.43|56.15|55.45|56.11|55.41|14
1656337660000|2022-06-27 13:47:40|56.12|55.42|56.13|55.43|56.13|55.43|56.11|55.41|6
1656337670000|2022-06-27 13:47:50|56.14|55.44|56.12|55.42|56.14|55.44|56.1|55.4|7
1656337680000|2022-06-27 13:48:00|56.1|55.4|56.25|55.55|56.25|55.55|56.1|55.4|20
1656337690000|2022-06-27 13:48:10|56.26|55.56|56.24|55.54|56.29|55.59|56.21|55.51|22
1656337700000|2022-06-27 13:48:20|56.23|55.53|56.22|55.52|56.23|55.53|56.19|55.49|15
1656337710000|2022-06-27 13:48:30|56.21|55.51|56.19|55.49|56.22|55.52|56.19|55.49|11
1656337720000|2022-06-27 13:48:40|56.18|55.48|56.11|55.41|56.18|55.48|56.1|55.4|10
1656337730000|2022-06-27 13:48:50|56.1|55.4|56.1|55.4|56.13|55.43|56.07|55.37|16
1656337740000|2022-06-27 13:49:00|56.11|55.41|56.04|55.34|56.11|55.41|56.04|55.34|13
1656337750000|2022-06-27 13:49:10|56.05|55.35|56.04|55.34|56.06|55.36|56.04|55.34|18
1656337760000|2022-06-27 13:49:20|56.05|55.35|56.09|55.39|56.11|55.41|56.05|55.35|14
1656337770000|2022-06-27 13:49:30|56.11|55.41|56.13|55.43|56.13|55.43|56.09|55.39|12
1656337780000|2022-06-27 13:49:40|56.12|55.42|56.2|55.5|56.2|55.5|56.12|55.42|16
1656337790000|2022-06-27 13:49:50|56.19|55.49|56.18|55.48|56.19|55.49|56.18|55.48|8
1656337800000|2022-06-27 13:50:00|56.17|55.47|56.13|55.43|56.18|55.48|56.12|55.42|16
1656337810000|2022-06-27 13:50:10|56.14|55.44|56.15|55.45|56.17|55.47|56.14|55.44|14
1656337820000|2022-06-27 13:50:20|56.16|55.46|56.17|55.47|56.18|55.48|56.15|55.45|14
1656337830000|2022-06-27 13:50:30|56.16|55.46|56.16|55.46|56.19|55.49|56.13|55.43|16
1656337840000|2022-06-27 13:50:40|56.18|55.48|56.17|55.47|56.18|55.48|56.15|55.45|8
1656337850000|2022-06-27 13:50:50|56.19|55.49|56.18|55.48|56.2|55.5|56.13|55.43|18
1656337860000|2022-06-27 13:51:00|56.17|55.47|56.18|55.48|56.19|55.49|56.14|55.44|8
1656337870000|2022-06-27 13:51:10|56.14|55.44|56.18|55.48|56.19|55.49|56.14|55.44|12
1656337880000|2022-06-27 13:51:20|56.17|55.47|56.17|55.47|56.19|55.49|56.14|55.44|17
1656337890000|2022-06-27 13:51:30|56.16|55.46|56.23|55.53|56.24|55.54|56.16|55.46|21
1656337900000|2022-06-27 13:51:40|56.22|55.52|56.25|55.55|56.25|55.55|56.22|55.52|12
1656337910000|2022-06-27 13:51:50|56.26|55.56|56.31|55.61|56.31|55.61|56.23|55.53|16
1656337920000|2022-06-27 13:52:00|56.32|55.62|56.4|55.7|56.41|55.71|56.3|55.6|14
1656337930000|2022-06-27 13:52:10|56.41|55.71|56.43|55.73|56.44|55.74|56.38|55.68|18
1656337940000|2022-06-27 13:52:20|56.45|55.75|56.41|55.71|56.45|55.75|56.36|55.66|18
1656337950000|2022-06-27 13:52:30|56.42|55.72|56.36|55.66|56.42|55.72|56.35|55.65|24
1656337960000|2022-06-27 13:52:40|56.35|55.65|56.35|55.65|56.4|55.7|56.32|55.62|21
1656337970000|2022-06-27 13:52:50|56.34|55.64|56.36|55.66|56.38|55.68|56.33|55.63|16
1656337980000|2022-06-27 13:53:00|56.37|55.67|56.46|55.76|56.46|55.76|56.35|55.65|18
1656337990000|2022-06-27 13:53:10|56.45|55.75|56.43|55.73|56.47|55.77|56.42|55.72|15
1656338000000|2022-06-27 13:53:20|56.44|55.74|56.36|55.66|56.44|55.74|56.34|55.64|21
1656338010000|2022-06-27 13:53:30|56.38|55.68|56.4|55.7|56.41|55.71|56.36|55.66|16
1656338020000|2022-06-27 13:53:40|56.41|55.71|56.41|55.71|56.43|55.73|56.38|55.68|18
1656338030000|2022-06-27 13:53:50|56.42|55.72|56.43|55.73|56.43|55.73|56.38|55.68|22
1656338040000|2022-06-27 13:54:00|56.42|55.72|56.43|55.73|56.44|55.74|56.4|55.7|17
1656338050000|2022-06-27 13:54:10|56.42|55.72|56.44|55.74|56.47|55.77|56.42|55.72|15
1656338060000|2022-06-27 13:54:20|56.45|55.75|56.43|55.73|56.46|55.76|56.43|55.73|6
1656338070000|2022-06-27 13:54:30|56.44|55.74|56.43|55.73|56.44|55.74|56.41|55.71|12
1656338080000|2022-06-27 13:54:40|56.42|55.72|56.41|55.71|56.43|55.73|56.4|55.7|10
1656338090000|2022-06-27 13:54:50|56.43|55.73|56.41|55.71|56.43|55.73|56.4|55.7|16
1656338100000|2022-06-27 13:55:00|56.42|55.72|56.42|55.72|56.42|55.72|56.37|55.67|16
1656338110000|2022-06-27 13:55:10|56.43|55.73|56.36|55.66|56.43|55.73|56.33|55.63|21
1656338120000|2022-06-27 13:55:20|56.37|55.67|56.35|55.65|56.39|55.69|56.35|55.65|19
1656338130000|2022-06-27 13:55:30|56.36|55.66|56.33|55.63|56.36|55.66|56.32|55.62|10
1656338140000|2022-06-27 13:55:40|56.32|55.62|56.33|55.63|56.35|55.65|56.29|55.59|15
1656338150000|2022-06-27 13:55:50|56.31|55.61|56.27|55.57|56.32|55.62|56.24|55.54|19
1656338160000|2022-06-27 13:56:00|56.26|55.56|56.34|55.64|56.34|55.64|56.26|55.56|11
1656338170000|2022-06-27 13:56:10|56.33|55.63|56.31|55.61|56.35|55.65|56.27|55.57|18
1656338180000|2022-06-27 13:56:20|56.32|55.62|56.32|55.62|56.35|55.65|56.3|55.6|17
1656338190000|2022-06-27 13:56:30|56.31|55.61|56.34|55.64|56.35|55.65|56.31|55.61|18
1656338200000|2022-06-27 13:56:40|56.35|55.65|56.36|55.66|56.37|55.67|56.35|55.65|12
1656338210000|2022-06-27 13:56:50|56.35|55.65|56.38|55.68|56.38|55.68|56.35|55.65|14
1656338220000|2022-06-27 13:57:00|56.37|55.67|56.34|55.64|56.39|55.69|56.33|55.63|16
1656338230000|2022-06-27 13:57:10|56.35|55.65|56.32|55.62|56.35|55.65|56.31|55.61|18
1656338240000|2022-06-27 13:57:20|56.3|55.6|56.28|55.58|56.33|55.63|56.28|55.58|22
1656338250000|2022-06-27 13:57:30|56.29|55.59|56.29|55.59|56.29|55.59|56.25|55.55|10
1656338260000|2022-06-27 13:57:40|56.28|55.58|56.25|55.55|56.28|55.58|56.25|55.55|8
1656338270000|2022-06-27 13:57:50|56.26|55.56|56.26|55.56|56.27|55.57|56.25|55.55|8
1656338280000|2022-06-27 13:58:00|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|2
1656338290000|2022-06-27 13:58:10|56.25|55.55|56.21|55.51|56.26|55.56|56.2|55.5|11
1656338300000|2022-06-27 13:58:20|56.22|55.52|56.23|55.53|56.23|55.53|56.2|55.5|13
1656338310000|2022-06-27 13:58:30|56.22|55.52|56.18|55.48|56.22|55.52|56.18|55.48|11
1656338320000|2022-06-27 13:58:40|56.19|55.49|56.18|55.48|56.19|55.49|56.14|55.44|14
1656338330000|2022-06-27 13:58:50|56.17|55.47|56.16|55.46|56.18|55.48|56.15|55.45|12
1656338340000|2022-06-27 13:59:00|56.15|55.45|56.13|55.43|56.16|55.46|56.13|55.43|14
1656338350000|2022-06-27 13:59:10|56.14|55.44|56.05|55.35|56.15|55.45|56.04|55.34|19
1656338360000|2022-06-27 13:59:20|56.04|55.34|56.06|55.36|56.07|55.37|56.03|55.33|10
1656338370000|2022-06-27 13:59:30|56.08|55.38|56.1|55.4|56.1|55.4|56.05|55.35|12
1656338380000|2022-06-27 13:59:40|56.09|55.39|56.13|55.43|56.13|55.43|56.09|55.39|19
1656338390000|2022-06-27 13:59:50|56.12|55.42|56.12|55.42|56.13|55.43|56.1|55.4|14
1656338400000|2022-06-27 14:00:00|56.1|55.4|56.12|55.42|56.16|55.46|56.09|55.39|21
1656338410000|2022-06-27 14:00:10|56.13|55.43|56.13|55.43|56.16|55.46|56.12|55.42|20
1656338420000|2022-06-27 14:00:20|56.12|55.42|56.12|55.42|56.14|55.44|56.12|55.42|15
1656338430000|2022-06-27 14:00:30|56.11|55.41|56.04|55.34|56.13|55.43|56.03|55.33|20
1656338440000|2022-06-27 14:00:40|56.03|55.33|55.89|55.19|56.03|55.33|55.89|55.19|20
1656338450000|2022-06-27 14:00:50|55.9|55.2|56|55.3|56|55.3|55.89|55.19|21
1656338460000|2022-06-27 14:01:00|56.02|55.32|55.94|55.24|56.02|55.32|55.94|55.24|17
1656338470000|2022-06-27 14:01:10|55.92|55.22|55.91|55.21|55.93|55.23|55.89|55.19|15
1656338480000|2022-06-27 14:01:20|55.92|55.22|55.96|55.26|56.02|55.32|55.92|55.22|16
1656338490000|2022-06-27 14:01:30|55.98|55.28|55.92|55.22|56.02|55.32|55.91|55.21|18
1656338500000|2022-06-27 14:01:40|55.89|55.19|55.88|55.18|55.92|55.22|55.87|55.17|18
1656338510000|2022-06-27 14:01:50|55.87|55.17|55.87|55.17|55.88|55.18|55.84|55.14|16
1656338520000|2022-06-27 14:02:00|55.86|55.16|55.85|55.15|55.88|55.18|55.78|55.08|26
1656338530000|2022-06-27 14:02:10|55.86|55.16|55.84|55.14|55.87|55.17|55.83|55.13|14
1656338540000|2022-06-27 14:02:20|55.83|55.13|55.88|55.18|55.88|55.18|55.8|55.1|19
1656338550000|2022-06-27 14:02:30|55.89|55.19|56.01|55.31|56.02|55.32|55.89|55.19|18
1656338560000|2022-06-27 14:02:40|56.03|55.33|56.07|55.37|56.08|55.38|56|55.3|18
1656338570000|2022-06-27 14:02:50|56.08|55.38|56.13|55.43|56.13|55.43|56.06|55.36|17
1656338580000|2022-06-27 14:03:00|56.14|55.44|56.14|55.44|56.22|55.52|56.13|55.43|25
1656338590000|2022-06-27 14:03:10|56.15|55.45|56.15|55.45|56.16|55.46|56.11|55.41|19
1656338600000|2022-06-27 14:03:20|56.16|55.46|56.18|55.48|56.19|55.49|56.15|55.45|20
1656338610000|2022-06-27 14:03:30|56.17|55.47|56.22|55.52|56.22|55.52|56.16|55.46|19
1656338620000|2022-06-27 14:03:40|56.23|55.53|56.29|55.59|56.29|55.59|56.23|55.53|20
1656338630000|2022-06-27 14:03:50|56.28|55.58|56.32|55.62|56.34|55.64|56.28|55.58|19
1656338640000|2022-06-27 14:04:00|56.29|55.59|56.3|55.6|56.33|55.63|56.29|55.59|19
1656338650000|2022-06-27 14:04:10|56.31|55.61|56.38|55.68|56.39|55.69|56.28|55.58|21
1656338660000|2022-06-27 14:04:20|56.37|55.67|56.35|55.65|56.4|55.7|56.35|55.65|17
1656338670000|2022-06-27 14:04:30|56.34|55.64|56.35|55.65|56.39|55.69|56.33|55.63|19
1656338680000|2022-06-27 14:04:40|56.33|55.63|56.35|55.65|56.37|55.67|56.3|55.6|18
1656338690000|2022-06-27 14:04:50|56.36|55.66|56.31|55.61|56.36|55.66|56.3|55.6|14
1656338700000|2022-06-27 14:05:00|56.3|55.6|56.23|55.53|56.31|55.61|56.21|55.51|12
1656338710000|2022-06-27 14:05:10|56.24|55.54|56.19|55.49|56.25|55.55|56.16|55.46|15
1656338720000|2022-06-27 14:05:20|56.2|55.5|56.26|55.56|56.26|55.56|56.15|55.45|14
1656338730000|2022-06-27 14:05:30|56.27|55.57|56.36|55.66|56.36|55.66|56.27|55.57|17
1656338740000|2022-06-27 14:05:40|56.35|55.65|56.39|55.69|56.39|55.69|56.35|55.65|20
1656338750000|2022-06-27 14:05:50|56.4|55.7|56.36|55.66|56.43|55.73|56.36|55.66|24
1656338760000|2022-06-27 14:06:00|56.35|55.65|56.29|55.59|56.36|55.66|56.28|55.58|16
1656338770000|2022-06-27 14:06:10|56.28|55.58|56.29|55.59|56.3|55.6|56.26|55.56|12
1656338780000|2022-06-27 14:06:20|56.28|55.58|56.24|55.54|56.29|55.59|56.24|55.54|15
1656338790000|2022-06-27 14:06:30|56.25|55.55|56.25|55.55|56.27|55.57|56.23|55.53|12
1656338800000|2022-06-27 14:06:40|56.27|55.57|56.27|55.57|56.28|55.58|56.24|55.54|20
1656338810000|2022-06-27 14:06:50|56.28|55.58|56.25|55.55|56.28|55.58|56.22|55.52|11
1656338820000|2022-06-27 14:07:00|56.26|55.56|56.26|55.56|56.27|55.57|56.24|55.54|15
1656338830000|2022-06-27 14:07:10|56.33|55.63|56.35|55.65|56.38|55.68|56.33|55.63|7
1656338840000|2022-06-27 14:07:20|56.32|55.62|56.28|55.58|56.32|55.62|56.25|55.55|22
1656338850000|2022-06-27 14:07:30|56.29|55.59|56.29|55.59|56.31|55.61|56.25|55.55|15
1656338860000|2022-06-27 14:07:40|56.28|55.58|56.3|55.6|56.3|55.6|56.26|55.56|16
1656338870000|2022-06-27 14:07:50|56.29|55.59|56.35|55.65|56.36|55.66|56.29|55.59|22
1656338880000|2022-06-27 14:08:00|56.33|55.63|56.34|55.64|56.35|55.65|56.3|55.6|28
1656338890000|2022-06-27 14:08:10|56.35|55.65|56.26|55.56|56.35|55.65|56.26|55.56|23
1656338900000|2022-06-27 14:08:20|56.25|55.55|56.24|55.54|56.27|55.57|56.23|55.53|9
1656338910000|2022-06-27 14:08:30|56.25|55.55|56.22|55.52|56.25|55.55|56.2|55.5|10
1656338920000|2022-06-27 14:08:40|56.23|55.53|56.22|55.52|56.23|55.53|56.19|55.49|13
1656338930000|2022-06-27 14:08:50|56.21|55.51|56.2|55.5|56.21|55.51|56.17|55.47|16
1656338940000|2022-06-27 14:09:00|56.19|55.49|56.16|55.46|56.19|55.49|56.15|55.45|14
1656338950000|2022-06-27 14:09:10|56.15|55.45|56.05|55.35|56.16|55.46|56.04|55.34|18
1656338960000|2022-06-27 14:09:20|56.04|55.34|56.1|55.4|56.1|55.4|56.02|55.32|19
1656338970000|2022-06-27 14:09:30|56.12|55.42|56.1|55.4|56.13|55.43|56.09|55.39|15
1656338980000|2022-06-27 14:09:40|56.11|55.41|56.13|55.43|56.16|55.46|56.1|55.4|21
1656338990000|2022-06-27 14:09:50|56.15|55.45|56.18|55.48|56.18|55.48|56.15|55.45|17
1656339000000|2022-06-27 14:10:00|56.17|55.47|56.18|55.48|56.2|55.5|56.15|55.45|24
1656339010000|2022-06-27 14:10:10|56.19|55.49|56.15|55.45|56.19|55.49|56.13|55.43|15
1656339020000|2022-06-27 14:10:20|56.1|55.4|56.06|55.36|56.14|55.44|56.06|55.36|14
1656339030000|2022-06-27 14:10:30|56.07|55.37|56.06|55.36|56.08|55.38|56.01|55.31|23
1656339040000|2022-06-27 14:10:40|56.05|55.35|56.06|55.36|56.08|55.38|56.04|55.34|16
1656339050000|2022-06-27 14:10:50|56.07|55.37|56.05|55.35|56.07|55.37|56.02|55.32|20
1656339060000|2022-06-27 14:11:00|56.04|55.34|56|55.3|56.05|55.35|56|55.3|12
1656339070000|2022-06-27 14:11:10|56.01|55.31|55.99|55.29|56.01|55.31|55.99|55.29|10
1656339080000|2022-06-27 14:11:20|56|55.3|56.01|55.31|56.02|55.32|55.99|55.29|7
1656339090000|2022-06-27 14:11:30|56.02|55.32|56.01|55.31|56.02|55.32|56.01|55.31|6
1656339100000|2022-06-27 14:11:40|56|55.3|56.01|55.31|56.02|55.32|55.99|55.29|13
1656339110000|2022-06-27 14:11:50|56|55.3|56.01|55.31|56.01|55.31|55.99|55.29|15
1656339120000|2022-06-27 14:12:00|56|55.3|56.06|55.36|56.06|55.36|56|55.3|17
1656339130000|2022-06-27 14:12:10|56.05|55.35|56.04|55.34|56.06|55.36|56.01|55.31|16
1656339140000|2022-06-27 14:12:20|56.05|55.35|56.04|55.34|56.05|55.35|56.02|55.32|12
1656339150000|2022-06-27 14:12:30|56.05|55.35|56.03|55.33|56.05|55.35|56.02|55.32|17
1656339160000|2022-06-27 14:12:40|56.04|55.34|56.02|55.32|56.04|55.34|56.02|55.32|9
1656339170000|2022-06-27 14:12:50|56.03|55.33|56.04|55.34|56.05|55.35|56.03|55.33|11
1656339180000|2022-06-27 14:13:00|56.03|55.33|56.08|55.38|56.09|55.39|56.03|55.33|17
1656339190000|2022-06-27 14:13:10|56.07|55.37|56.1|55.4|56.12|55.42|56.06|55.36|16
1656339200000|2022-06-27 14:13:20|56.11|55.41|56.11|55.41|56.12|55.42|56.1|55.4|18
1656339210000|2022-06-27 14:13:30|56.12|55.42|56.11|55.41|56.12|55.42|56.09|55.39|12
1656339220000|2022-06-27 14:13:40|56.1|55.4|56.08|55.38|56.11|55.41|56.07|55.37|14
1656339230000|2022-06-27 14:13:50|56.07|55.37|56.07|55.37|56.1|55.4|56.05|55.35|13
1656339240000|2022-06-27 14:14:00|56.06|55.36|56.05|55.35|56.07|55.37|56.03|55.33|23
1656339250000|2022-06-27 14:14:10|56.06|55.36|56.04|55.34|56.08|55.38|56.04|55.34|15
1656339260000|2022-06-27 14:14:20|56.05|55.35|56.07|55.37|56.07|55.37|56.05|55.35|8
1656339270000|2022-06-27 14:14:30|56.06|55.36|56.07|55.37|56.11|55.41|56.06|55.36|17
1656339280000|2022-06-27 14:14:40|56.06|55.36|56.06|55.36|56.09|55.39|56.05|55.35|22
1656339290000|2022-06-27 14:14:50|56.07|55.37|56.08|55.38|56.09|55.39|56.06|55.36|13
1656339300000|2022-06-27 14:15:00|56.09|55.39|56.08|55.38|56.11|55.41|56.06|55.36|19
1656339310000|2022-06-27 14:15:10|56.07|55.37|56.08|55.38|56.09|55.39|56.05|55.35|15
1656339320000|2022-06-27 14:15:20|56.07|55.37|56.07|55.37|56.08|55.38|56.03|55.33|18
1656339330000|2022-06-27 14:15:30|56.08|55.38|56.04|55.34|56.08|55.38|56.03|55.33|12
1656339340000|2022-06-27 14:15:40|56.03|55.33|56.01|55.31|56.07|55.37|56.01|55.31|9
1656339350000|2022-06-27 14:15:50|56.02|55.32|56.01|55.31|56.02|55.32|55.99|55.29|10
1656339360000|2022-06-27 14:16:00|56.02|55.32|56.06|55.36|56.07|55.37|56.01|55.31|16
1656339370000|2022-06-27 14:16:10|56.07|55.37|56.06|55.36|56.07|55.37|56.04|55.34|10
1656339380000|2022-06-27 14:16:20|56.05|55.35|56.07|55.37|56.09|55.39|56.05|55.35|13
1656339390000|2022-06-27 14:16:30|56.08|55.38|56.11|55.41|56.11|55.41|56.07|55.37|13
1656339400000|2022-06-27 14:16:40|56.12|55.42|56.21|55.51|56.21|55.51|56.11|55.41|22
1656339410000|2022-06-27 14:16:50|56.22|55.52|56.27|55.57|56.3|55.6|56.21|55.51|18
1656339420000|2022-06-27 14:17:00|56.28|55.58|56.24|55.54|56.29|55.59|56.23|55.53|20
1656339430000|2022-06-27 14:17:10|56.23|55.53|56.13|55.43|56.24|55.54|56.12|55.42|22
1656339440000|2022-06-27 14:17:20|56.14|55.44|56.07|55.37|56.14|55.44|56.06|55.36|20
1656339450000|2022-06-27 14:17:30|56.08|55.38|56.12|55.42|56.15|55.45|56.08|55.38|19
1656339460000|2022-06-27 14:17:40|56.1|55.4|56.11|55.41|56.12|55.42|56.07|55.37|20
1656339470000|2022-06-27 14:17:50|56.07|55.37|56.09|55.39|56.1|55.4|56.07|55.37|3
1656339480000|2022-06-27 14:18:00|56.08|55.38|56.03|55.33|56.08|55.38|56.03|55.33|14
1656339490000|2022-06-27 14:18:10|56.04|55.34|56|55.3|56.04|55.34|56|55.3|15
1656339500000|2022-06-27 14:18:20|56.01|55.31|55.95|55.25|56.01|55.31|55.95|55.25|13
1656339510000|2022-06-27 14:18:30|55.96|55.26|55.97|55.27|55.97|55.27|55.95|55.25|19
1656339520000|2022-06-27 14:18:40|55.96|55.26|55.96|55.26|55.98|55.28|55.96|55.26|15
1656339530000|2022-06-27 14:18:50|55.97|55.27|55.96|55.26|55.99|55.29|55.95|55.25|17
1656339540000|2022-06-27 14:19:00|55.97|55.27|56.02|55.32|56.02|55.32|55.96|55.26|18
1656339550000|2022-06-27 14:19:10|56.01|55.31|56.08|55.38|56.08|55.38|56.01|55.31|15
1656339560000|2022-06-27 14:19:20|56.07|55.37|56.13|55.43|56.15|55.45|56.07|55.37|18
1656339570000|2022-06-27 14:19:30|56.11|55.41|56.12|55.42|56.14|55.44|56.11|55.41|14
1656339580000|2022-06-27 14:19:40|56.13|55.43|56.13|55.43|56.14|55.44|56.12|55.42|18
1656339590000|2022-06-27 14:19:50|56.14|55.44|56.12|55.42|56.15|55.45|56.11|55.41|17
1656339600000|2022-06-27 14:20:00|56.13|55.43|56.12|55.42|56.13|55.43|56.08|55.38|24
1656339610000|2022-06-27 14:20:10|56.11|55.41|56.11|55.41|56.12|55.42|56.09|55.39|16
1656339620000|2022-06-27 14:20:20|56.09|55.39|56.08|55.38|56.09|55.39|56.07|55.37|15
1656339630000|2022-06-27 14:20:30|56.09|55.39|56.09|55.39|56.11|55.41|56.08|55.38|14
1656339640000|2022-06-27 14:20:40|56.08|55.38|56.06|55.36|56.1|55.4|56.05|55.35|14
1656339650000|2022-06-27 14:20:50|56.05|55.35|56.04|55.34|56.09|55.39|56.04|55.34|24
1656339660000|2022-06-27 14:21:00|56.05|55.35|56.14|55.44|56.14|55.44|56.05|55.35|17
1656339670000|2022-06-27 14:21:10|56.15|55.45|56.16|55.46|56.19|55.49|56.13|55.43|21
1656339680000|2022-06-27 14:21:20|56.17|55.47|56.15|55.45|56.18|55.48|56.1|55.4|16
1656339690000|2022-06-27 14:21:30|56.14|55.44|56.14|55.44|56.14|55.44|56.13|55.43|9
1656339700000|2022-06-27 14:21:40|56.15|55.45|56.15|55.45|56.15|55.45|56.13|55.43|19
1656339710000|2022-06-27 14:21:50|56.13|55.43|56.14|55.44|56.15|55.45|56.12|55.42|19
1656339720000|2022-06-27 14:22:00|56.13|55.43|56.12|55.42|56.15|55.45|56.09|55.39|15
1656339730000|2022-06-27 14:22:10|56.11|55.41|56.09|55.39|56.11|55.41|56.05|55.35|17
1656339740000|2022-06-27 14:22:20|56.08|55.38|56.09|55.39|56.1|55.4|56.05|55.35|10
1656339750000|2022-06-27 14:22:30|56.08|55.38|56.1|55.4|56.11|55.41|56.08|55.38|14
1656339760000|2022-06-27 14:22:40|56.11|55.41|56.1|55.4|56.12|55.42|56.1|55.4|12
1656339770000|2022-06-27 14:22:50|56.09|55.39|56.11|55.41|56.12|55.42|56.09|55.39|15
1656339780000|2022-06-27 14:23:00|56.12|55.42|56.06|55.36|56.12|55.42|56.06|55.36|16
1656339790000|2022-06-27 14:23:10|56.05|55.35|56.03|55.33|56.06|55.36|56.02|55.32|7
1656339800000|2022-06-27 14:23:20|56.04|55.34|56.02|55.32|56.04|55.34|56.01|55.31|9
1656339810000|2022-06-27 14:23:30|56.01|55.31|56|55.3|56.01|55.31|55.96|55.26|13
1656339820000|2022-06-27 14:23:40|56.01|55.31|55.97|55.27|56.02|55.32|55.96|55.26|15
1656339830000|2022-06-27 14:23:50|55.95|55.25|55.96|55.26|55.99|55.29|55.95|55.25|15
1656339840000|2022-06-27 14:24:00|55.94|55.24|55.94|55.24|55.96|55.26|55.92|55.22|17
1656339850000|2022-06-27 14:24:10|55.95|55.25|55.94|55.24|55.95|55.25|55.92|55.22|17
1656339860000|2022-06-27 14:24:20|55.95|55.25|55.97|55.27|55.97|55.27|55.93|55.23|15
1656339870000|2022-06-27 14:24:30|55.96|55.26|55.98|55.28|55.99|55.29|55.96|55.26|11
1656339880000|2022-06-27 14:24:40|55.97|55.27|55.98|55.28|55.99|55.29|55.97|55.27|8
1656339890000|2022-06-27 14:24:50|55.99|55.29|55.97|55.27|55.99|55.29|55.95|55.25|14
1656339900000|2022-06-27 14:25:00|55.96|55.26|55.96|55.26|55.97|55.27|55.94|55.24|16
1656339910000|2022-06-27 14:25:10|55.93|55.23|55.9|55.2|55.93|55.23|55.9|55.2|16
1656339920000|2022-06-27 14:25:20|55.89|55.19|55.9|55.2|55.91|55.21|55.89|55.19|12
1656339930000|2022-06-27 14:25:30|55.89|55.19|55.89|55.19|55.9|55.2|55.87|55.17|13
1656339940000|2022-06-27 14:25:40|55.9|55.2|55.87|55.17|55.9|55.2|55.87|55.17|14
1656339950000|2022-06-27 14:25:50|55.89|55.19|55.87|55.17|55.89|55.19|55.86|55.16|9
1656339960000|2022-06-27 14:26:00|55.88|55.18|55.89|55.19|55.89|55.19|55.87|55.17|8
1656339970000|2022-06-27 14:26:10|55.9|55.2|55.92|55.22|55.97|55.27|55.89|55.19|15
1656339980000|2022-06-27 14:26:20|55.91|55.21|55.95|55.25|55.97|55.27|55.88|55.18|18
1656339990000|2022-06-27 14:26:30|55.94|55.24|55.93|55.23|55.96|55.26|55.93|55.23|10
1656340000000|2022-06-27 14:26:40|55.92|55.22|55.92|55.22|55.93|55.23|55.91|55.21|10
1656340010000|2022-06-27 14:26:50|55.93|55.23|55.91|55.21|55.93|55.23|55.88|55.18|9
1656340020000|2022-06-27 14:27:00|55.92|55.22|55.91|55.21|55.95|55.25|55.9|55.2|18
1656340030000|2022-06-27 14:27:10|55.9|55.2|55.91|55.21|55.91|55.21|55.89|55.19|6
1656340040000|2022-06-27 14:27:20|55.9|55.2|55.91|55.21|55.92|55.22|55.88|55.18|10
1656340050000|2022-06-27 14:27:30|55.9|55.2|55.9|55.2|55.92|55.22|55.88|55.18|12
1656340060000|2022-06-27 14:27:40|55.92|55.22|55.89|55.19|55.92|55.22|55.89|55.19|11
1656340070000|2022-06-27 14:27:50|55.91|55.21|55.91|55.21|55.92|55.22|55.88|55.18|11
1656340080000|2022-06-27 14:28:00|55.9|55.2|55.9|55.2|55.91|55.21|55.86|55.16|13
1656340090000|2022-06-27 14:28:10|55.91|55.21|55.97|55.27|55.98|55.28|55.9|55.2|15
1656340100000|2022-06-27 14:28:20|55.96|55.26|55.94|55.24|55.97|55.27|55.92|55.22|26
1656340110000|2022-06-27 14:28:30|55.93|55.23|55.96|55.26|55.97|55.27|55.93|55.23|12
1656340120000|2022-06-27 14:28:40|55.98|55.28|55.96|55.26|55.98|55.28|55.93|55.23|14
1656340130000|2022-06-27 14:28:50|55.97|55.27|55.92|55.22|55.97|55.27|55.92|55.22|11
1656340140000|2022-06-27 14:29:00|55.93|55.23|55.87|55.17|55.96|55.26|55.86|55.16|14
1656340150000|2022-06-27 14:29:10|55.86|55.16|55.86|55.16|55.87|55.17|55.86|55.16|5
1656340160000|2022-06-27 14:29:20|55.83|55.13|55.73|55.03|55.85|55.15|55.72|55.02|17
1656340170000|2022-06-27 14:29:30|55.72|55.02|55.74|55.04|55.76|55.06|55.72|55.02|12
1656340180000|2022-06-27 14:29:40|55.75|55.05|55.75|55.05|55.76|55.06|55.74|55.04|9
1656340190000|2022-06-27 14:29:50|55.76|55.06|55.77|55.07|55.79|55.09|55.75|55.05|9
1656340200000|2022-06-27 14:30:00|55.75|55.05|55.78|55.08|55.78|55.08|55.75|55.05|14
1656340210000|2022-06-27 14:30:10|55.79|55.09|55.78|55.08|55.8|55.1|55.77|55.07|15
1656340220000|2022-06-27 14:30:20|55.8|55.1|55.85|55.15|55.85|55.15|55.79|55.09|18
1656340230000|2022-06-27 14:30:30|55.86|55.16|55.87|55.17|55.89|55.19|55.85|55.15|26
1656340240000|2022-06-27 14:30:40|55.86|55.16|55.85|55.15|55.87|55.17|55.83|55.13|8
1656340250000|2022-06-27 14:30:50|55.84|55.14|55.83|55.13|55.85|55.15|55.82|55.12|10
1656340260000|2022-06-27 14:31:00|55.84|55.14|55.83|55.13|55.84|55.14|55.82|55.12|10
1656340270000|2022-06-27 14:31:10|55.84|55.14|55.82|55.12|55.84|55.14|55.8|55.1|7
1656340280000|2022-06-27 14:31:20|55.83|55.13|55.81|55.11|55.83|55.13|55.81|55.11|2
1656340290000|2022-06-27 14:31:30|55.82|55.12|55.82|55.12|55.82|55.12|55.8|55.1|7
1656340300000|2022-06-27 14:31:40|55.81|55.11|55.82|55.12|55.82|55.12|55.8|55.1|8
1656340310000|2022-06-27 14:31:50|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|11
1656340320000|2022-06-27 14:32:00|55.85|55.15|55.84|55.14|55.85|55.15|55.83|55.13|8
1656340330000|2022-06-27 14:32:10|55.83|55.13|55.86|55.16|55.89|55.19|55.83|55.13|17
1656340340000|2022-06-27 14:32:20|55.88|55.18|55.87|55.17|55.88|55.18|55.85|55.15|12
1656340350000|2022-06-27 14:32:30|55.88|55.18|55.87|55.17|55.89|55.19|55.85|55.15|16
1656340360000|2022-06-27 14:32:40|55.88|55.18|55.89|55.19|55.89|55.19|55.87|55.17|14
1656340370000|2022-06-27 14:32:50|55.9|55.2|55.88|55.18|55.9|55.2|55.86|55.16|13
1656340380000|2022-06-27 14:33:00|55.87|55.17|55.83|55.13|55.88|55.18|55.81|55.11|18
1656340390000|2022-06-27 14:33:10|55.84|55.14|55.87|55.17|55.87|55.17|55.83|55.13|10
1656340400000|2022-06-27 14:33:20|55.88|55.18|55.86|55.16|55.88|55.18|55.85|55.15|10
1656340410000|2022-06-27 14:33:30|55.87|55.17|55.87|55.17|55.9|55.2|55.87|55.17|18
1656340420000|2022-06-27 14:33:40|55.88|55.18|56.02|55.32|56.02|55.32|55.88|55.18|17
1656340430000|2022-06-27 14:33:50|56.01|55.31|56.02|55.32|56.05|55.35|56.01|55.31|16
1656340440000|2022-06-27 14:34:00|56.03|55.33|56.02|55.32|56.06|55.36|55.99|55.29|23
1656340450000|2022-06-27 14:34:10|56.03|55.33|56.02|55.32|56.03|55.33|55.99|55.29|20
1656340460000|2022-06-27 14:34:20|56.03|55.33|56.02|55.32|56.03|55.33|55.99|55.29|19
1656340470000|2022-06-27 14:34:30|56.01|55.31|56|55.3|56.03|55.33|56|55.3|13
1656340480000|2022-06-27 14:34:40|56.02|55.32|55.99|55.29|56.03|55.33|55.98|55.28|12
1656340490000|2022-06-27 14:34:50|55.97|55.27|55.99|55.29|56|55.3|55.95|55.25|14
1656340500000|2022-06-27 14:35:00|56|55.3|55.98|55.28|56.02|55.32|55.97|55.27|17
1656340510000|2022-06-27 14:35:10|55.99|55.29|56.01|55.31|56.03|55.33|55.99|55.29|17
1656340520000|2022-06-27 14:35:20|55.99|55.29|55.99|55.29|56.02|55.32|55.99|55.29|14
1656340530000|2022-06-27 14:35:30|56|55.3|56.04|55.34|56.05|55.35|56|55.3|10
1656340540000|2022-06-27 14:35:40|56.03|55.33|56.02|55.32|56.04|55.34|55.98|55.28|14
1656340550000|2022-06-27 14:35:50|56|55.3|56|55.3|56.02|55.32|55.96|55.26|16
1656340560000|2022-06-27 14:36:00|55.99|55.29|55.95|55.25|55.99|55.29|55.91|55.21|25
1656340570000|2022-06-27 14:36:10|55.96|55.26|55.95|55.25|55.96|55.26|55.93|55.23|20
1656340580000|2022-06-27 14:36:20|55.93|55.23|55.95|55.25|55.97|55.27|55.92|55.22|22
1656340590000|2022-06-27 14:36:30|55.96|55.26|55.94|55.24|55.97|55.27|55.94|55.24|12
1656340600000|2022-06-27 14:36:40|55.97|55.27|55.92|55.22|55.99|55.29|55.92|55.22|19
1656340610000|2022-06-27 14:36:50|55.94|55.24|55.96|55.26|55.96|55.26|55.93|55.23|7
1656340620000|2022-06-27 14:37:00|55.97|55.27|56.03|55.33|56.03|55.33|55.94|55.24|14
1656340630000|2022-06-27 14:37:10|56.01|55.31|55.98|55.28|56.03|55.33|55.98|55.28|13
1656340640000|2022-06-27 14:37:20|55.95|55.25|55.98|55.28|55.98|55.28|55.95|55.25|14
1656340650000|2022-06-27 14:37:30|55.97|55.27|55.98|55.28|55.99|55.29|55.96|55.26|16
1656340660000|2022-06-27 14:37:40|55.97|55.27|55.97|55.27|55.98|55.28|55.95|55.25|16
1656340670000|2022-06-27 14:37:50|55.96|55.26|55.97|55.27|55.98|55.28|55.95|55.25|9
1656340680000|2022-06-27 14:38:00|55.98|55.28|55.98|55.28|56|55.3|55.97|55.27|9
1656340690000|2022-06-27 14:38:10|55.99|55.29|55.99|55.29|56|55.3|55.98|55.28|7
1656340700000|2022-06-27 14:38:20|56|55.3|56.01|55.31|56.01|55.31|55.99|55.29|7
1656340710000|2022-06-27 14:38:30|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|7
1656340720000|2022-06-27 14:38:40|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|6
1656340730000|2022-06-27 14:38:50|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|7
1656340740000|2022-06-27 14:39:00|55.99|55.29|55.99|55.29|56|55.3|55.96|55.26|13
1656340750000|2022-06-27 14:39:10|55.98|55.28|56|55.3|56|55.3|55.98|55.28|7
1656340760000|2022-06-27 14:39:20|55.98|55.28|56.01|55.31|56.01|55.31|55.97|55.27|10
1656340770000|2022-06-27 14:39:30|56.02|55.32|56.01|55.31|56.04|55.34|55.99|55.29|18
1656340780000|2022-06-27 14:39:40|56|55.3|55.99|55.29|56|55.3|55.97|55.27|9
1656340790000|2022-06-27 14:39:50|55.97|55.27|55.97|55.27|55.99|55.29|55.96|55.26|11
1656340800000|2022-06-27 14:40:00|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|9
1656340810000|2022-06-27 14:40:10|55.98|55.28|55.97|55.27|55.99|55.29|55.97|55.27|6
1656340820000|2022-06-27 14:40:20|55.96|55.26|55.94|55.24|55.98|55.28|55.93|55.23|16
1656340830000|2022-06-27 14:40:30|55.95|55.25|55.98|55.28|55.99|55.29|55.94|55.24|13
1656340840000|2022-06-27 14:40:40|55.99|55.29|56.01|55.31|56.03|55.33|55.98|55.28|16
1656340850000|2022-06-27 14:40:50|56|55.3|55.98|55.28|56|55.3|55.97|55.27|7
1656340860000|2022-06-27 14:41:00|55.97|55.27|55.94|55.24|55.98|55.28|55.93|55.23|16
1656340870000|2022-06-27 14:41:10|55.93|55.23|55.94|55.24|55.94|55.24|55.92|55.22|10
1656340880000|2022-06-27 14:41:20|55.93|55.23|55.92|55.22|55.94|55.24|55.91|55.21|14
1656340890000|2022-06-27 14:41:30|55.93|55.23|56.01|55.31|56.03|55.33|55.92|55.22|22
1656340900000|2022-06-27 14:41:40|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1656340910000|2022-06-27 14:41:50|55.99|55.29|55.95|55.25|56.01|55.31|55.94|55.24|13
1656340920000|2022-06-27 14:42:00|55.94|55.24|55.94|55.24|55.95|55.25|55.93|55.23|5
1656340930000|2022-06-27 14:42:10|55.93|55.23|55.91|55.21|55.94|55.24|55.91|55.21|9
1656340940000|2022-06-27 14:42:20|55.92|55.22|55.93|55.23|55.94|55.24|55.91|55.21|11
1656340950000|2022-06-27 14:42:30|55.92|55.22|55.95|55.25|55.95|55.25|55.91|55.21|13
1656340960000|2022-06-27 14:42:40|55.96|55.26|55.96|55.26|55.96|55.26|55.96|55.26|1
1656340980000|2022-06-27 14:43:00|55.97|55.27|55.99|55.29|56.01|55.31|55.96|55.26|17
1656340990000|2022-06-27 14:43:10|55.98|55.28|55.97|55.27|56.01|55.31|55.97|55.27|9
1656341000000|2022-06-27 14:43:20|55.99|55.29|55.97|55.27|55.99|55.29|55.97|55.27|2
1656341010000|2022-06-27 14:43:30|55.96|55.26|55.98|55.28|55.99|55.29|55.96|55.26|11
1656341020000|2022-06-27 14:43:40|56.01|55.31|55.99|55.29|56.01|55.31|55.98|55.28|5
1656341030000|2022-06-27 14:43:50|56|55.3|56|55.3|56|55.3|55.97|55.27|13
1656341040000|2022-06-27 14:44:00|55.97|55.27|55.96|55.26|55.98|55.28|55.96|55.26|6
1656341050000|2022-06-27 14:44:10|55.97|55.27|56.01|55.31|56.01|55.31|55.97|55.27|16
1656341060000|2022-06-27 14:44:20|56.02|55.32|56.03|55.33|56.03|55.33|56.02|55.32|4
1656341070000|2022-06-27 14:44:30|56.02|55.32|56.04|55.34|56.04|55.34|56.02|55.32|13
1656341080000|2022-06-27 14:44:40|56.03|55.33|56.02|55.32|56.04|55.34|56.02|55.32|10
1656341090000|2022-06-27 14:44:50|56.03|55.33|56.01|55.31|56.04|55.34|56.01|55.31|8
1656341100000|2022-06-27 14:45:00|56.03|55.33|56.03|55.33|56.05|55.35|56.03|55.33|7
1656341110000|2022-06-27 14:45:10|56|55.3|55.98|55.28|56.03|55.33|55.98|55.28|15
1656341120000|2022-06-27 14:45:20|56|55.3|55.97|55.27|56.01|55.31|55.95|55.25|14
1656341130000|2022-06-27 14:45:30|55.96|55.26|55.93|55.23|55.97|55.27|55.91|55.21|9
1656341140000|2022-06-27 14:45:40|55.94|55.24|55.96|55.26|55.97|55.27|55.93|55.23|7
1656341150000|2022-06-27 14:45:50|55.95|55.25|55.98|55.28|55.99|55.29|55.95|55.25|11
1656341160000|2022-06-27 14:46:00|56.01|55.31|55.98|55.28|56.01|55.31|55.97|55.27|14
1656341170000|2022-06-27 14:46:10|55.97|55.27|55.99|55.29|55.99|55.29|55.94|55.24|11
1656341180000|2022-06-27 14:46:20|55.98|55.28|56|55.3|56.01|55.31|55.98|55.28|7
1656341190000|2022-06-27 14:46:30|56.02|55.32|56.03|55.33|56.04|55.34|56.01|55.31|9
1656341200000|2022-06-27 14:46:40|56.02|55.32|56.02|55.32|56.02|55.32|56.02|55.32|1
1656341210000|2022-06-27 14:46:50|56.04|55.34|56.05|55.35|56.08|55.38|56.02|55.32|14
1656341220000|2022-06-27 14:47:00|56.06|55.36|56.07|55.37|56.08|55.38|56.06|55.36|6
1656341230000|2022-06-27 14:47:10|56.11|55.41|56.1|55.4|56.12|55.42|56.07|55.37|9
1656341240000|2022-06-27 14:47:20|56.13|55.43|56.11|55.41|56.13|55.43|56.09|55.39|9
1656341250000|2022-06-27 14:47:30|56.12|55.42|56.14|55.44|56.14|55.44|56.1|55.4|10
1656341260000|2022-06-27 14:47:40|56.15|55.45|56.14|55.44|56.17|55.47|56.14|55.44|15
1656341270000|2022-06-27 14:47:50|56.13|55.43|56.13|55.43|56.16|55.46|56.12|55.42|9
1656341280000|2022-06-27 14:48:00|56.14|55.44|56.12|55.42|56.15|55.45|56.12|55.42|9
1656341290000|2022-06-27 14:48:10|56.13|55.43|56.13|55.43|56.16|55.46|56.13|55.43|5
1656341300000|2022-06-27 14:48:20|56.16|55.46|56.22|55.52|56.22|55.52|56.15|55.45|11
1656341310000|2022-06-27 14:48:30|56.21|55.51|56.21|55.51|56.24|55.54|56.21|55.51|12
1656341320000|2022-06-27 14:48:40|56.2|55.5|56.21|55.51|56.24|55.54|56.2|55.5|25
1656341330000|2022-06-27 14:48:50|56.2|55.5|56.2|55.5|56.21|55.51|56.19|55.49|11
1656341340000|2022-06-27 14:49:00|56.19|55.49|56.21|55.51|56.22|55.52|56.19|55.49|7
1656341350000|2022-06-27 14:49:10|56.22|55.52|56.23|55.53|56.23|55.53|56.21|55.51|4
1656341360000|2022-06-27 14:49:20|56.22|55.52|56.23|55.53|56.24|55.54|56.21|55.51|14
1656341370000|2022-06-27 14:49:30|56.22|55.52|56.21|55.51|56.24|55.54|56.21|55.51|11
1656341380000|2022-06-27 14:49:40|56.2|55.5|56.22|55.52|56.22|55.52|56.2|55.5|13
1656341390000|2022-06-27 14:49:50|56.21|55.51|56.2|55.5|56.23|55.53|56.2|55.5|11
1656341400000|2022-06-27 14:50:00|56.21|55.51|56.18|55.48|56.23|55.53|56.18|55.48|16
1656341410000|2022-06-27 14:50:10|56.19|55.49|56.19|55.49|56.2|55.5|56.18|55.48|9
1656341420000|2022-06-27 14:50:20|56.2|55.5|56.19|55.49|56.2|55.5|56.18|55.48|4
1656341430000|2022-06-27 14:50:30|56.18|55.48|56.19|55.49|56.21|55.51|56.18|55.48|6
1656341440000|2022-06-27 14:50:40|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|4
1656341450000|2022-06-27 14:50:50|56.22|55.52|56.24|55.54|56.24|55.54|56.2|55.5|10
1656341460000|2022-06-27 14:51:00|56.23|55.53|56.21|55.51|56.25|55.55|56.21|55.51|21
1656341470000|2022-06-27 14:51:10|56.22|55.52|56.2|55.5|56.23|55.53|56.2|55.5|8
1656341480000|2022-06-27 14:51:20|56.19|55.49|56.18|55.48|56.2|55.5|56.17|55.47|7
1656341490000|2022-06-27 14:51:30|56.19|55.49|56.18|55.48|56.19|55.49|56.18|55.48|8
1656341500000|2022-06-27 14:51:40|56.17|55.47|56.16|55.46|56.18|55.48|56.14|55.44|10
1656341510000|2022-06-27 14:51:50|56.17|55.47|56.17|55.47|56.17|55.47|56.16|55.46|5
1656341520000|2022-06-27 14:52:00|56.18|55.48|56.19|55.49|56.19|55.49|56.17|55.47|8
1656341530000|2022-06-27 14:52:10|56.2|55.5|56.18|55.48|56.2|55.5|56.17|55.47|9
1656341540000|2022-06-27 14:52:20|56.17|55.47|56.18|55.48|56.18|55.48|56.17|55.47|6
1656341550000|2022-06-27 14:52:30|56.17|55.47|56.18|55.48|56.18|55.48|56.17|55.47|6
1656341560000|2022-06-27 14:52:40|56.19|55.49|56.17|55.47|56.19|55.49|56.17|55.47|9
1656341570000|2022-06-27 14:52:50|56.18|55.48|56.17|55.47|56.18|55.48|56.16|55.46|6
1656341580000|2022-06-27 14:53:00|56.18|55.48|56.18|55.48|56.18|55.48|56.16|55.46|6
1656341590000|2022-06-27 14:53:10|56.17|55.47|56.17|55.47|56.19|55.49|56.16|55.46|7
1656341600000|2022-06-27 14:53:20|56.18|55.48|56.17|55.47|56.19|55.49|56.17|55.47|8
1656341610000|2022-06-27 14:53:30|56.18|55.48|56.18|55.48|56.19|55.49|56.17|55.47|7
1656341620000|2022-06-27 14:53:40|56.19|55.49|56.16|55.46|56.19|55.49|56.15|55.45|14
1656341630000|2022-06-27 14:53:50|56.15|55.45|56.15|55.45|56.17|55.47|56.15|55.45|11
1656341640000|2022-06-27 14:54:00|56.16|55.46|56.14|55.44|56.16|55.46|56.14|55.44|7
1656341650000|2022-06-27 14:54:10|56.15|55.45|56.16|55.46|56.16|55.46|56.14|55.44|9
1656341660000|2022-06-27 14:54:20|56.15|55.45|56.14|55.44|56.16|55.46|56.14|55.44|4
1656341670000|2022-06-27 14:54:30|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|5
1656341680000|2022-06-27 14:54:40|56.16|55.46|56.15|55.45|56.16|55.46|56.14|55.44|6
1656341690000|2022-06-27 14:54:50|56.14|55.44|56.14|55.44|56.15|55.45|56.14|55.44|3
1656341700000|2022-06-27 14:55:00|56.15|55.45|56.15|55.45|56.16|55.46|56.13|55.43|13
1656341710000|2022-06-27 14:55:10|56.14|55.44|56.15|55.45|56.16|55.46|56.14|55.44|10
1656341720000|2022-06-27 14:55:20|56.16|55.46|56.16|55.46|56.18|55.48|56.15|55.45|5
1656341730000|2022-06-27 14:55:30|56.17|55.47|56.18|55.48|56.18|55.48|56.16|55.46|9
1656341740000|2022-06-27 14:55:40|56.19|55.49|56.21|55.51|56.21|55.51|56.18|55.48|12
1656341750000|2022-06-27 14:55:50|56.19|55.49|56.22|55.52|56.22|55.52|56.19|55.49|11
1656341760000|2022-06-27 14:56:00|56.21|55.51|56.21|55.51|56.22|55.52|56.19|55.49|18
1656341770000|2022-06-27 14:56:10|56.2|55.5|56.22|55.52|56.22|55.52|56.2|55.5|11
1656341780000|2022-06-27 14:56:20|56.21|55.51|56.2|55.5|56.22|55.52|56.19|55.49|13
1656341790000|2022-06-27 14:56:30|56.21|55.51|56.2|55.5|56.21|55.51|56.18|55.48|8
1656341810000|2022-06-27 14:56:50|56.21|55.51|56.21|55.51|56.22|55.52|56.2|55.5|5
1656341820000|2022-06-27 14:57:00|56.22|55.52|56.26|55.56|56.27|55.57|56.22|55.52|6
1656341830000|2022-06-27 14:57:10|56.27|55.57|56.25|55.55|56.27|55.57|56.24|55.54|12
1656341840000|2022-06-27 14:57:20|56.26|55.56|56.26|55.56|56.27|55.57|56.24|55.54|9
1656341850000|2022-06-27 14:57:30|56.27|55.57|56.3|55.6|56.3|55.6|56.26|55.56|17
1656341860000|2022-06-27 14:57:40|56.29|55.59|56.29|55.59|56.3|55.6|56.28|55.58|9
1656341870000|2022-06-27 14:57:50|56.3|55.6|56.29|55.59|56.31|55.61|56.29|55.59|8
1656341880000|2022-06-27 14:58:00|56.28|55.58|56.3|55.6|56.31|55.61|56.28|55.58|19
1656341890000|2022-06-27 14:58:10|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|9
1656341900000|2022-06-27 14:58:20|56.3|55.6|56.29|55.59|56.33|55.63|56.29|55.59|18
1656341910000|2022-06-27 14:58:30|56.3|55.6|56.3|55.6|56.3|55.6|56.3|55.6|1
1656341920000|2022-06-27 14:58:40|56.29|55.59|56.27|55.57|56.29|55.59|56.26|55.56|8
1656341930000|2022-06-27 14:58:50|56.28|55.58|56.27|55.57|56.3|55.6|56.27|55.57|8
1656341940000|2022-06-27 14:59:00|56.28|55.58|56.28|55.58|56.28|55.58|56.26|55.56|9
1656341950000|2022-06-27 14:59:10|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|8
1656341960000|2022-06-27 14:59:20|56.27|55.57|56.29|55.59|56.29|55.59|56.27|55.57|15
1656341970000|2022-06-27 14:59:30|56.28|55.58|56.29|55.59|56.3|55.6|56.28|55.58|15
1656341980000|2022-06-27 14:59:40|56.28|55.58|56.28|55.58|56.3|55.6|56.27|55.57|13
1656341990000|2022-06-27 14:59:50|56.29|55.59|56.3|55.6|56.3|55.6|56.28|55.58|6
1656342000000|2022-06-27 15:00:00|56.29|55.59|56.31|55.61|56.32|55.62|56.28|55.58|15
1656342010000|2022-06-27 15:00:10|56.3|55.6|56.31|55.61|56.32|55.62|56.3|55.6|13
1656342020000|2022-06-27 15:00:20|56.3|55.6|56.3|55.6|56.31|55.61|56.3|55.6|5
1656342030000|2022-06-27 15:00:30|56.31|55.61|56.33|55.63|56.33|55.63|56.3|55.6|13
1656342040000|2022-06-27 15:00:40|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|6
1656342050000|2022-06-27 15:00:50|56.3|55.6|56.33|55.63|56.33|55.63|56.3|55.6|6
1656342060000|2022-06-27 15:01:00|56.34|55.64|56.32|55.62|56.36|55.66|56.32|55.62|14
1656342070000|2022-06-27 15:01:10|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|2
1656342080000|2022-06-27 15:01:20|56.29|55.59|56.27|55.57|56.29|55.59|56.27|55.57|11
1656342090000|2022-06-27 15:01:30|56.28|55.58|56.25|55.55|56.28|55.58|56.25|55.55|7
1656342100000|2022-06-27 15:01:40|56.26|55.56|56.26|55.56|56.28|55.58|56.25|55.55|20
1656342110000|2022-06-27 15:01:50|56.25|55.55|56.26|55.56|56.28|55.58|56.25|55.55|12
1656342120000|2022-06-27 15:02:00|56.27|55.57|56.26|55.56|56.27|55.57|56.25|55.55|19
1656342130000|2022-06-27 15:02:10|56.25|55.55|56.23|55.53|56.27|55.57|56.22|55.52|16
1656342140000|2022-06-27 15:02:20|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|3
1656342150000|2022-06-27 15:02:30|56.23|55.53|56.24|55.54|56.24|55.54|56.22|55.52|10
1656342160000|2022-06-27 15:02:40|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|9
1656342170000|2022-06-27 15:02:50|56.24|55.54|56.26|55.56|56.26|55.56|56.23|55.53|13
1656342180000|2022-06-27 15:03:00|56.25|55.55|56.25|55.55|56.26|55.56|56.24|55.54|20
1656342190000|2022-06-27 15:03:10|56.24|55.54|56.24|55.54|56.25|55.55|56.24|55.54|9
1656342200000|2022-06-27 15:03:20|56.26|55.56|56.25|55.55|56.26|55.56|56.23|55.53|13
1656342210000|2022-06-27 15:03:30|56.23|55.53|56.24|55.54|56.25|55.55|56.23|55.53|10
1656342220000|2022-06-27 15:03:40|56.26|55.56|56.26|55.56|56.27|55.57|56.24|55.54|14
1656342230000|2022-06-27 15:03:50|56.25|55.55|56.25|55.55|56.26|55.56|56.24|55.54|7
1656342240000|2022-06-27 15:04:00|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|8
1656342250000|2022-06-27 15:04:10|56.24|55.54|56.21|55.51|56.24|55.54|56.21|55.51|10
1656342260000|2022-06-27 15:04:20|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|5
1656342270000|2022-06-27 15:04:30|56.23|55.53|56.21|55.51|56.25|55.55|56.2|55.5|18
1656342280000|2022-06-27 15:04:40|56.2|55.5|56.23|55.53|56.23|55.53|56.2|55.5|10
1656342290000|2022-06-27 15:04:50|56.24|55.54|56.15|55.45|56.24|55.54|56.15|55.45|12
1656342300000|2022-06-27 15:05:00|56.13|55.43|56.18|55.48|56.19|55.49|56.13|55.43|19
1656342310000|2022-06-27 15:05:10|56.17|55.47|56.19|55.49|56.25|55.55|56.17|55.47|18
1656342320000|2022-06-27 15:05:20|56.18|55.48|56.16|55.46|56.2|55.5|56.15|55.45|14
1656342330000|2022-06-27 15:05:30|56.17|55.47|56.07|55.37|56.17|55.47|56.06|55.36|23
1656342340000|2022-06-27 15:05:40|56.06|55.36|56.05|55.35|56.06|55.36|56.02|55.32|16
1656342350000|2022-06-27 15:05:50|56.06|55.36|56.04|55.34|56.06|55.36|56.04|55.34|7
1656342360000|2022-06-27 15:06:00|56.05|55.35|56.08|55.38|56.08|55.38|56.03|55.33|14
1656342370000|2022-06-27 15:06:10|56.07|55.37|56.08|55.38|56.09|55.39|56.07|55.37|16
1656342380000|2022-06-27 15:06:20|56.09|55.39|56.06|55.36|56.09|55.39|56.03|55.33|23
1656342390000|2022-06-27 15:06:30|56.08|55.38|56.12|55.42|56.12|55.42|56.06|55.36|22
1656342400000|2022-06-27 15:06:40|56.11|55.41|56.1|55.4|56.12|55.42|56.09|55.39|16
1656342410000|2022-06-27 15:06:50|56.11|55.41|56.13|55.43|56.13|55.43|56.1|55.4|15
1656342420000|2022-06-27 15:07:00|56.12|55.42|56.12|55.42|56.12|55.42|56.11|55.41|3
1656342430000|2022-06-27 15:07:10|56.11|55.41|56.09|55.39|56.12|55.42|56.08|55.38|14
1656342440000|2022-06-27 15:07:20|56.1|55.4|56.08|55.38|56.1|55.4|56.07|55.37|18
1656342450000|2022-06-27 15:07:30|56.07|55.37|56.1|55.4|56.1|55.4|56.07|55.37|10
1656342460000|2022-06-27 15:07:40|56.09|55.39|56.1|55.4|56.12|55.42|56.09|55.39|9
1656342470000|2022-06-27 15:07:50|56.11|55.41|56.13|55.43|56.13|55.43|56.11|55.41|12
1656342480000|2022-06-27 15:08:00|56.14|55.44|56.11|55.41|56.14|55.44|56.11|55.41|8
1656342490000|2022-06-27 15:08:10|56.09|55.39|56.09|55.39|56.09|55.39|56.06|55.36|8
1656342500000|2022-06-27 15:08:20|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|10
1656342510000|2022-06-27 15:08:30|56.08|55.38|56.09|55.39|56.1|55.4|56.08|55.38|6
1656342520000|2022-06-27 15:08:40|56.1|55.4|56.08|55.38|56.1|55.4|56.08|55.38|11
1656342530000|2022-06-27 15:08:50|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656342540000|2022-06-27 15:09:00|56.09|55.39|56.09|55.39|56.1|55.4|56.08|55.38|12
1656342550000|2022-06-27 15:09:10|56.1|55.4|56.07|55.37|56.1|55.4|56.07|55.37|5
1656342560000|2022-06-27 15:09:20|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|3
1656342570000|2022-06-27 15:09:30|56.07|55.37|56.06|55.36|56.08|55.38|56.06|55.36|6
1656342580000|2022-06-27 15:09:40|56.07|55.37|56.03|55.33|56.08|55.38|56.02|55.32|15
1656342590000|2022-06-27 15:09:50|56.01|55.31|56.03|55.33|56.03|55.33|56.01|55.31|10
1656342600000|2022-06-27 15:10:00|56.02|55.32|56.01|55.31|56.02|55.32|56.01|55.31|4
1656342610000|2022-06-27 15:10:10|56|55.3|56|55.3|56.01|55.31|56|55.3|5
1656342620000|2022-06-27 15:10:20|56.01|55.31|56.04|55.34|56.04|55.34|56|55.3|14
1656342630000|2022-06-27 15:10:30|56.03|55.33|56.02|55.32|56.04|55.34|56.01|55.31|9
1656342640000|2022-06-27 15:10:40|56.01|55.31|56.02|55.32|56.03|55.33|56.01|55.31|9
1656342650000|2022-06-27 15:10:50|56.01|55.31|56.01|55.31|56.03|55.33|56.01|55.31|5
1656342660000|2022-06-27 15:11:00|56.02|55.32|56.02|55.32|56.02|55.32|56.02|55.32|1
1656342670000|2022-06-27 15:11:10|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|2
1656342680000|2022-06-27 15:11:20|56.04|55.34|56.02|55.32|56.06|55.36|56|55.3|14
1656342690000|2022-06-27 15:11:30|56.03|55.33|55.99|55.29|56.05|55.35|55.94|55.24|27
1656342700000|2022-06-27 15:11:40|56|55.3|56.02|55.32|56.04|55.34|55.99|55.29|18
1656342710000|2022-06-27 15:11:50|56.01|55.31|56.04|55.34|56.05|55.35|56.01|55.31|14
1656342720000|2022-06-27 15:12:00|56.05|55.35|56.02|55.32|56.07|55.37|56|55.3|23
1656342730000|2022-06-27 15:12:10|56|55.3|56.01|55.31|56.01|55.31|55.97|55.27|21
1656342740000|2022-06-27 15:12:20|56|55.3|55.98|55.28|56.01|55.31|55.98|55.28|10
1656342750000|2022-06-27 15:12:30|55.97|55.27|55.99|55.29|55.99|55.29|55.97|55.27|7
1656342760000|2022-06-27 15:12:40|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|5
1656342770000|2022-06-27 15:12:50|55.99|55.29|55.99|55.29|55.99|55.29|55.99|55.29|1
1656342780000|2022-06-27 15:13:00|55.98|55.28|55.96|55.26|55.99|55.29|55.96|55.26|7
1656342790000|2022-06-27 15:13:10|55.97|55.27|55.99|55.29|55.99|55.29|55.96|55.26|4
1656342800000|2022-06-27 15:13:20|56|55.3|56|55.3|56|55.3|56|55.3|1
1656342810000|2022-06-27 15:13:30|55.99|55.29|56|55.3|56|55.3|55.99|55.29|2
1656342820000|2022-06-27 15:13:40|56.01|55.31|55.97|55.27|56.01|55.31|55.97|55.27|9
1656342830000|2022-06-27 15:13:50|55.98|55.28|55.98|55.28|55.98|55.28|55.98|55.28|1
1656342850000|2022-06-27 15:14:10|55.97|55.27|55.97|55.27|55.97|55.27|55.97|55.27|1
1656342860000|2022-06-27 15:14:20|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|4
1656342880000|2022-06-27 15:14:40|55.98|55.28|55.96|55.26|55.98|55.28|55.95|55.25|7
1656342890000|2022-06-27 15:14:50|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|5
1656342900000|2022-06-27 15:15:00|55.96|55.26|55.96|55.26|55.96|55.26|55.96|55.26|1
1656342910000|2022-06-27 15:15:10|55.95|55.25|55.93|55.23|55.96|55.26|55.93|55.23|11
1656342920000|2022-06-27 15:15:20|55.94|55.24|55.95|55.25|55.96|55.26|55.94|55.24|8
1656342930000|2022-06-27 15:15:30|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|4
1656342940000|2022-06-27 15:15:40|55.95|55.25|55.94|55.24|55.95|55.25|55.92|55.22|7
1656342950000|2022-06-27 15:15:50|55.93|55.23|55.95|55.25|55.95|55.25|55.93|55.23|5
1656342960000|2022-06-27 15:16:00|55.94|55.24|55.94|55.24|55.96|55.26|55.94|55.24|8
1656342970000|2022-06-27 15:16:10|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|13
1656342980000|2022-06-27 15:16:20|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|4
1656342990000|2022-06-27 15:16:30|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|4
1656343000000|2022-06-27 15:16:40|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|2
1656343010000|2022-06-27 15:16:50|55.94|55.24|55.96|55.26|55.96|55.26|55.94|55.24|5
1656343020000|2022-06-27 15:17:00|55.97|55.27|55.92|55.22|55.97|55.27|55.92|55.22|6
1656343030000|2022-06-27 15:17:10|55.91|55.21|55.9|55.2|55.93|55.23|55.9|55.2|9
1656343040000|2022-06-27 15:17:20|55.91|55.21|55.85|55.15|55.91|55.21|55.85|55.15|5
1656343050000|2022-06-27 15:17:30|55.86|55.16|55.85|55.15|55.88|55.18|55.85|55.15|14
1656343060000|2022-06-27 15:17:40|55.81|55.11|55.84|55.14|55.84|55.14|55.81|55.11|4
1656343070000|2022-06-27 15:17:50|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656343080000|2022-06-27 15:18:00|55.82|55.12|55.83|55.13|55.83|55.13|55.82|55.12|6
1656343090000|2022-06-27 15:18:10|55.84|55.14|55.83|55.13|55.84|55.14|55.82|55.12|4
1656343100000|2022-06-27 15:18:20|55.82|55.12|55.86|55.16|55.86|55.16|55.82|55.12|9
1656343110000|2022-06-27 15:18:30|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|5
1656343120000|2022-06-27 15:18:40|55.86|55.16|55.84|55.14|55.86|55.16|55.84|55.14|6
1656343130000|2022-06-27 15:18:50|55.85|55.15|55.85|55.15|55.85|55.15|55.83|55.13|9
1656343140000|2022-06-27 15:19:00|55.84|55.14|55.8|55.1|55.85|55.15|55.79|55.09|19
1656343150000|2022-06-27 15:19:10|55.81|55.11|55.81|55.11|55.81|55.11|55.81|55.11|1
1656343160000|2022-06-27 15:19:20|55.8|55.1|55.82|55.12|55.82|55.12|55.8|55.1|7
1656343170000|2022-06-27 15:19:30|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|2
1656343180000|2022-06-27 15:19:40|55.83|55.13|55.83|55.13|55.83|55.13|55.82|55.12|3
1656343190000|2022-06-27 15:19:50|55.82|55.12|55.82|55.12|55.83|55.13|55.81|55.11|13
1656343210000|2022-06-27 15:20:10|55.83|55.13|55.81|55.11|55.83|55.13|55.81|55.11|7
1656343220000|2022-06-27 15:20:20|55.82|55.12|55.81|55.11|55.82|55.12|55.8|55.1|12
1656343230000|2022-06-27 15:20:30|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|2
1656343240000|2022-06-27 15:20:40|55.82|55.12|55.81|55.11|55.82|55.12|55.8|55.1|8
1656343250000|2022-06-27 15:20:50|55.8|55.1|55.82|55.12|55.82|55.12|55.8|55.1|8
1656343260000|2022-06-27 15:21:00|55.81|55.11|55.82|55.12|55.82|55.12|55.8|55.1|6
1656343270000|2022-06-27 15:21:10|55.81|55.11|55.8|55.1|55.81|55.11|55.8|55.1|2
1656343280000|2022-06-27 15:21:20|55.81|55.11|55.81|55.11|55.82|55.12|55.8|55.1|12
1656343290000|2022-06-27 15:21:30|55.8|55.1|55.81|55.11|55.81|55.11|55.79|55.09|8
1656343300000|2022-06-27 15:21:40|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|8
1656343310000|2022-06-27 15:21:50|55.82|55.12|55.84|55.14|55.84|55.14|55.82|55.12|3
1656343320000|2022-06-27 15:22:00|55.85|55.15|55.83|55.13|55.87|55.17|55.82|55.12|12
1656343330000|2022-06-27 15:22:10|55.84|55.14|55.85|55.15|55.86|55.16|55.84|55.14|8
1656343340000|2022-06-27 15:22:20|55.86|55.16|55.86|55.16|55.86|55.16|55.85|55.15|7
1656343350000|2022-06-27 15:22:30|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|2
1656343360000|2022-06-27 15:22:40|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|6
1656343370000|2022-06-27 15:22:50|55.89|55.19|55.88|55.18|55.89|55.19|55.87|55.17|6
1656343380000|2022-06-27 15:23:00|55.89|55.19|55.84|55.14|55.89|55.19|55.83|55.13|9
1656343390000|2022-06-27 15:23:10|55.83|55.13|55.83|55.13|55.84|55.14|55.83|55.13|3
1656343410000|2022-06-27 15:23:30|55.82|55.12|55.83|55.13|55.83|55.13|55.82|55.12|2
1656343420000|2022-06-27 15:23:40|55.84|55.14|55.84|55.14|55.84|55.14|55.83|55.13|7
1656343440000|2022-06-27 15:24:00|55.85|55.15|55.9|55.2|55.9|55.2|55.85|55.15|9
1656343450000|2022-06-27 15:24:10|55.91|55.21|55.94|55.24|55.95|55.25|55.9|55.2|15
1656343460000|2022-06-27 15:24:20|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|7
1656343470000|2022-06-27 15:24:30|55.95|55.25|55.95|55.25|55.96|55.26|55.94|55.24|7
1656343480000|2022-06-27 15:24:40|55.96|55.26|55.95|55.25|55.96|55.26|55.93|55.23|6
1656343490000|2022-06-27 15:24:50|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|3
1656343500000|2022-06-27 15:25:00|55.95|55.25|56|55.3|56|55.3|55.95|55.25|8
1656343510000|2022-06-27 15:25:10|55.99|55.29|55.98|55.28|56|55.3|55.98|55.28|12
1656343520000|2022-06-27 15:25:20|55.99|55.29|56.01|55.31|56.01|55.31|55.99|55.29|5
1656343530000|2022-06-27 15:25:30|56|55.3|56.03|55.33|56.03|55.33|56|55.3|4
1656343540000|2022-06-27 15:25:40|56.02|55.32|56|55.3|56.02|55.32|56|55.3|9
1656343550000|2022-06-27 15:25:50|55.99|55.29|55.99|55.29|56.01|55.31|55.99|55.29|9
1656343560000|2022-06-27 15:26:00|56|55.3|56.01|55.31|56.02|55.32|55.99|55.29|13
1656343570000|2022-06-27 15:26:10|56|55.3|55.95|55.25|56.01|55.31|55.95|55.25|13
1656343580000|2022-06-27 15:26:20|55.96|55.26|55.95|55.25|55.96|55.26|55.95|55.25|18
1656343590000|2022-06-27 15:26:30|55.96|55.26|55.94|55.24|55.96|55.26|55.93|55.23|17
1656343600000|2022-06-27 15:26:40|55.93|55.23|55.93|55.23|55.94|55.24|55.93|55.23|3
1656343610000|2022-06-27 15:26:50|55.92|55.22|55.92|55.22|55.92|55.22|55.92|55.22|1
1656343620000|2022-06-27 15:27:00|55.91|55.21|55.94|55.24|55.94|55.24|55.91|55.21|7
1656343630000|2022-06-27 15:27:10|55.95|55.25|55.94|55.24|55.95|55.25|55.93|55.23|4
1656343640000|2022-06-27 15:27:20|55.95|55.25|55.94|55.24|55.95|55.25|55.94|55.24|2
1656343650000|2022-06-27 15:27:30|55.95|55.25|55.97|55.27|55.98|55.28|55.95|55.25|11
1656343660000|2022-06-27 15:27:40|55.96|55.26|55.97|55.27|55.99|55.29|55.96|55.26|5
1656343670000|2022-06-27 15:27:50|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|12
1656343680000|2022-06-27 15:28:00|55.96|55.26|55.96|55.26|55.98|55.28|55.95|55.25|10
1656343690000|2022-06-27 15:28:10|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|2
1656343710000|2022-06-27 15:28:30|55.97|55.27|56|55.3|56.01|55.31|55.96|55.26|18
1656343720000|2022-06-27 15:28:40|56.01|55.31|56|55.3|56.01|55.31|55.98|55.28|17
1656343730000|2022-06-27 15:28:50|56.01|55.31|56.01|55.31|56.01|55.31|55.99|55.29|14
1656343740000|2022-06-27 15:29:00|56.02|55.32|56.01|55.31|56.03|55.33|56.01|55.31|18
1656343750000|2022-06-27 15:29:10|56.02|55.32|56.02|55.32|56.02|55.32|56.01|55.31|3
1656343760000|2022-06-27 15:29:20|56.01|55.31|56.01|55.31|56.03|55.33|56.01|55.31|7
1656343770000|2022-06-27 15:29:30|56.02|55.32|56.02|55.32|56.02|55.32|56.01|55.31|11
1656343780000|2022-06-27 15:29:40|56.01|55.31|55.99|55.29|56.03|55.33|55.99|55.29|17
1656343790000|2022-06-27 15:29:50|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|10
1656343800000|2022-06-27 15:30:00|56|55.3|56|55.3|56.01|55.31|55.99|55.29|9
1656343810000|2022-06-27 15:30:10|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|6
1656343820000|2022-06-27 15:30:20|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|3
1656343830000|2022-06-27 15:30:30|55.96|55.26|56|55.3|56.01|55.31|55.96|55.26|9
1656343860000|2022-06-27 15:31:00|56.01|55.31|56.05|55.35|56.05|55.35|56|55.3|11
1656343870000|2022-06-27 15:31:10|56.06|55.36|56.05|55.35|56.06|55.36|56.04|55.34|5
1656343880000|2022-06-27 15:31:20|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|4
1656343890000|2022-06-27 15:31:30|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656343900000|2022-06-27 15:31:40|56.06|55.36|56.07|55.37|56.09|55.39|56.06|55.36|10
1656343910000|2022-06-27 15:31:50|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|2
1656343920000|2022-06-27 15:32:00|56.08|55.38|56.1|55.4|56.1|55.4|56.07|55.37|5
1656343930000|2022-06-27 15:32:10|56.11|55.41|56.16|55.46|56.16|55.46|56.11|55.41|10
1656343940000|2022-06-27 15:32:20|56.14|55.44|56.17|55.47|56.18|55.48|56.14|55.44|20
1656343950000|2022-06-27 15:32:30|56.16|55.46|56.14|55.44|56.16|55.46|56.12|55.42|10
1656343960000|2022-06-27 15:32:40|56.13|55.43|56.12|55.42|56.14|55.44|56.12|55.42|10
1656343970000|2022-06-27 15:32:50|56.13|55.43|56.15|55.45|56.16|55.46|56.13|55.43|14
1656343980000|2022-06-27 15:33:00|56.14|55.44|56.14|55.44|56.16|55.46|56.13|55.43|11
1656343990000|2022-06-27 15:33:10|56.16|55.46|56.19|55.49|56.19|55.49|56.14|55.44|12
1656344000000|2022-06-27 15:33:20|56.18|55.48|56.18|55.48|56.19|55.49|56.17|55.47|16
1656344010000|2022-06-27 15:33:30|56.17|55.47|56.24|55.54|56.24|55.54|56.17|55.47|8
1656344020000|2022-06-27 15:33:40|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|9
1656344030000|2022-06-27 15:33:50|56.22|55.52|56.23|55.53|56.25|55.55|56.22|55.52|7
1656344040000|2022-06-27 15:34:00|56.24|55.54|56.2|55.5|56.24|55.54|56.2|55.5|5
1656344050000|2022-06-27 15:34:10|56.19|55.49|56.16|55.46|56.19|55.49|56.16|55.46|8
1656344060000|2022-06-27 15:34:20|56.17|55.47|56.17|55.47|56.17|55.47|56.17|55.47|1
1656344070000|2022-06-27 15:34:30|56.16|55.46|56.16|55.46|56.16|55.46|56.16|55.46|1
1656344080000|2022-06-27 15:34:40|56.17|55.47|56.18|55.48|56.19|55.49|56.17|55.47|4
1656344090000|2022-06-27 15:34:50|56.17|55.47|56.18|55.48|56.19|55.49|56.17|55.47|8
1656344100000|2022-06-27 15:35:00|56.17|55.47|56.17|55.47|56.18|55.48|56.17|55.47|7
1656344110000|2022-06-27 15:35:10|56.18|55.48|56.18|55.48|56.18|55.48|56.17|55.47|3
1656344120000|2022-06-27 15:35:20|56.17|55.47|56.18|55.48|56.18|55.48|56.17|55.47|8
1656344130000|2022-06-27 15:35:30|56.17|55.47|56.17|55.47|56.18|55.48|56.16|55.46|7
1656344140000|2022-06-27 15:35:40|56.18|55.48|56.18|55.48|56.18|55.48|56.17|55.47|11
1656344150000|2022-06-27 15:35:50|56.17|55.47|56.19|55.49|56.19|55.49|56.17|55.47|15
1656344160000|2022-06-27 15:36:00|56.17|55.47|56.18|55.48|56.2|55.5|56.17|55.47|13
1656344170000|2022-06-27 15:36:10|56.19|55.49|56.18|55.48|56.2|55.5|56.17|55.47|16
1656344180000|2022-06-27 15:36:20|56.19|55.49|56.19|55.49|56.19|55.49|56.19|55.49|1
1656344190000|2022-06-27 15:36:30|56.18|55.48|56.2|55.5|56.2|55.5|56.17|55.47|19
1656344200000|2022-06-27 15:36:40|56.19|55.49|56.17|55.47|56.2|55.5|56.16|55.46|17
1656344210000|2022-06-27 15:36:50|56.16|55.46|56.18|55.48|56.18|55.48|56.16|55.46|15
1656344220000|2022-06-27 15:37:00|56.19|55.49|56.18|55.48|56.19|55.49|56.17|55.47|12
1656344230000|2022-06-27 15:37:10|56.17|55.47|56.16|55.46|56.17|55.47|56.14|55.44|5
1656344240000|2022-06-27 15:37:20|56.15|55.45|56.14|55.44|56.16|55.46|56.13|55.43|6
1656344250000|2022-06-27 15:37:30|56.13|55.43|56.13|55.43|56.13|55.43|56.13|55.43|1
1656344260000|2022-06-27 15:37:40|56.14|55.44|56.15|55.45|56.16|55.46|56.14|55.44|8
1656344270000|2022-06-27 15:37:50|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|3
1656344280000|2022-06-27 15:38:00|56.17|55.47|56.16|55.46|56.17|55.47|56.16|55.46|2
1656344290000|2022-06-27 15:38:10|56.15|55.45|56.17|55.47|56.17|55.47|56.15|55.45|2
1656344300000|2022-06-27 15:38:20|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656344310000|2022-06-27 15:38:30|56.16|55.46|56.15|55.45|56.16|55.46|56.15|55.45|2
1656344320000|2022-06-27 15:38:40|56.16|55.46|56.17|55.47|56.17|55.47|56.16|55.46|2
1656344330000|2022-06-27 15:38:50|56.18|55.48|56.17|55.47|56.18|55.48|56.17|55.47|4
1656344340000|2022-06-27 15:39:00|56.18|55.48|56.17|55.47|56.18|55.48|56.15|55.45|9
1656344350000|2022-06-27 15:39:10|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|3
1656344360000|2022-06-27 15:39:20|56.17|55.47|56.18|55.48|56.18|55.48|56.17|55.47|2
1656344370000|2022-06-27 15:39:30|56.17|55.47|56.19|55.49|56.19|55.49|56.16|55.46|13
1656344380000|2022-06-27 15:39:40|56.2|55.5|56.18|55.48|56.2|55.5|56.18|55.48|6
1656344390000|2022-06-27 15:39:50|56.19|55.49|56.2|55.5|56.2|55.5|56.19|55.49|2
1656344400000|2022-06-27 15:40:00|56.19|55.49|56.2|55.5|56.2|55.5|56.18|55.48|6
1656344410000|2022-06-27 15:40:10|56.19|55.49|56.22|55.52|56.22|55.52|56.19|55.49|7
1656344420000|2022-06-27 15:40:20|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656344430000|2022-06-27 15:40:30|56.2|55.5|56.22|55.52|56.22|55.52|56.2|55.5|5
1656344440000|2022-06-27 15:40:40|56.21|55.51|56.26|55.56|56.27|55.57|56.21|55.51|11
1656344450000|2022-06-27 15:40:50|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|5
1656344460000|2022-06-27 15:41:00|56.26|55.56|56.28|55.58|56.3|55.6|56.26|55.56|14
1656344470000|2022-06-27 15:41:10|56.29|55.59|56.32|55.62|56.32|55.62|56.29|55.59|5
1656344480000|2022-06-27 15:41:20|56.33|55.63|56.4|55.7|56.4|55.7|56.33|55.63|9
1656344490000|2022-06-27 15:41:30|56.38|55.68|56.4|55.7|56.4|55.7|56.38|55.68|11
1656344500000|2022-06-27 15:41:40|56.39|55.69|56.41|55.71|56.41|55.71|56.39|55.69|9
1656344510000|2022-06-27 15:41:50|56.4|55.7|56.43|55.73|56.43|55.73|56.4|55.7|18
1656344520000|2022-06-27 15:42:00|56.42|55.72|56.44|55.74|56.46|55.76|56.42|55.72|19
1656344530000|2022-06-27 15:42:10|56.45|55.75|56.46|55.76|56.48|55.78|56.44|55.74|12
1656344540000|2022-06-27 15:42:20|56.47|55.77|56.44|55.74|56.47|55.77|56.44|55.74|5
1656344550000|2022-06-27 15:42:30|56.45|55.75|56.42|55.72|56.45|55.75|56.42|55.72|12
1656344560000|2022-06-27 15:42:40|56.43|55.73|56.42|55.72|56.43|55.73|56.41|55.71|10
1656344570000|2022-06-27 15:42:50|56.4|55.7|56.41|55.71|56.42|55.72|56.4|55.7|5
1656344580000|2022-06-27 15:43:00|56.42|55.72|56.42|55.72|56.43|55.73|56.41|55.71|9
1656344590000|2022-06-27 15:43:10|56.41|55.71|56.39|55.69|56.43|55.73|56.39|55.69|12
1656344600000|2022-06-27 15:43:20|56.37|55.67|56.37|55.67|56.38|55.68|56.36|55.66|7
1656344610000|2022-06-27 15:43:30|56.36|55.66|56.36|55.66|56.36|55.66|56.33|55.63|6
1656344620000|2022-06-27 15:43:40|56.35|55.65|56.34|55.64|56.35|55.65|56.34|55.64|2
1656344630000|2022-06-27 15:43:50|56.33|55.63|56.3|55.6|56.33|55.63|56.29|55.59|7
1656344640000|2022-06-27 15:44:00|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|6
1656344650000|2022-06-27 15:44:10|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|7
1656344670000|2022-06-27 15:44:30|56.3|55.6|56.32|55.62|56.32|55.62|56.3|55.6|4
1656344680000|2022-06-27 15:44:40|56.31|55.61|56.32|55.62|56.33|55.63|56.31|55.61|10
1656344690000|2022-06-27 15:44:50|56.34|55.64|56.33|55.63|56.34|55.64|56.31|55.61|16
1656344700000|2022-06-27 15:45:00|56.32|55.62|56.33|55.63|56.35|55.65|56.32|55.62|9
1656344710000|2022-06-27 15:45:10|56.34|55.64|56.34|55.64|56.36|55.66|56.33|55.63|9
1656344720000|2022-06-27 15:45:20|56.33|55.63|56.35|55.65|56.35|55.65|56.33|55.63|4
1656344730000|2022-06-27 15:45:30|56.36|55.66|56.43|55.73|56.43|55.73|56.36|55.66|16
1656344740000|2022-06-27 15:45:40|56.42|55.72|56.43|55.73|56.45|55.75|56.42|55.72|9
1656344750000|2022-06-27 15:45:50|56.44|55.74|56.45|55.75|56.45|55.75|56.43|55.73|4
1656344760000|2022-06-27 15:46:00|56.46|55.76|56.47|55.77|56.47|55.77|56.44|55.74|8
1656344770000|2022-06-27 15:46:10|56.48|55.78|56.5|55.8|56.5|55.8|56.48|55.78|9
1656344780000|2022-06-27 15:46:20|56.51|55.81|56.47|55.77|56.51|55.81|56.47|55.77|20
1656344790000|2022-06-27 15:46:30|56.48|55.78|56.47|55.77|56.48|55.78|56.47|55.77|2
1656344800000|2022-06-27 15:46:40|56.45|55.75|56.44|55.74|56.46|55.76|56.44|55.74|13
1656344810000|2022-06-27 15:46:50|56.43|55.73|56.44|55.74|56.44|55.74|56.43|55.73|2
1656344820000|2022-06-27 15:47:00|56.42|55.72|56.42|55.72|56.42|55.72|56.4|55.7|7
1656344830000|2022-06-27 15:47:10|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|2
1656344840000|2022-06-27 15:47:20|56.42|55.72|56.37|55.67|56.42|55.72|56.35|55.65|12
1656344850000|2022-06-27 15:47:30|56.36|55.66|56.35|55.65|56.37|55.67|56.35|55.65|10
1656344860000|2022-06-27 15:47:40|56.36|55.66|56.31|55.61|56.36|55.66|56.31|55.61|10
1656344870000|2022-06-27 15:47:50|56.32|55.62|56.32|55.62|56.33|55.63|56.31|55.61|7
1656344880000|2022-06-27 15:48:00|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|2
1656344900000|2022-06-27 15:48:20|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|3
1656344910000|2022-06-27 15:48:30|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|7
1656344920000|2022-06-27 15:48:40|56.33|55.63|56.36|55.66|56.36|55.66|56.33|55.63|9
1656344930000|2022-06-27 15:48:50|56.38|55.68|56.37|55.67|56.38|55.68|56.37|55.67|2
1656344940000|2022-06-27 15:49:00|56.38|55.68|56.38|55.68|56.38|55.68|56.37|55.67|3
1656344960000|2022-06-27 15:49:20|56.39|55.69|56.38|55.68|56.39|55.69|56.37|55.67|8
1656344970000|2022-06-27 15:49:30|56.39|55.69|56.46|55.76|56.47|55.77|56.37|55.67|12
1656344980000|2022-06-27 15:49:40|56.45|55.75|56.46|55.76|56.46|55.76|56.45|55.75|4
1656344990000|2022-06-27 15:49:50|56.45|55.75|56.42|55.72|56.46|55.76|56.42|55.72|5
1656345000000|2022-06-27 15:50:00|56.41|55.71|56.38|55.68|56.42|55.72|56.38|55.68|11
1656345010000|2022-06-27 15:50:10|56.37|55.67|56.37|55.67|56.37|55.67|56.37|55.67|1
1656345020000|2022-06-27 15:50:20|56.38|55.68|56.38|55.68|56.39|55.69|56.37|55.67|13
1656345030000|2022-06-27 15:50:30|56.37|55.67|56.35|55.65|56.37|55.67|56.35|55.65|8
1656345040000|2022-06-27 15:50:40|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|4
1656345050000|2022-06-27 15:50:50|56.34|55.64|56.36|55.66|56.36|55.66|56.34|55.64|3
1656345060000|2022-06-27 15:51:00|56.35|55.65|56.35|55.65|56.36|55.66|56.34|55.64|7
1656345090000|2022-06-27 15:51:30|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656345100000|2022-06-27 15:51:40|56.35|55.65|56.35|55.65|56.37|55.67|56.35|55.65|9
1656345110000|2022-06-27 15:51:50|56.34|55.64|56.35|55.65|56.35|55.65|56.34|55.64|2
1656345120000|2022-06-27 15:52:00|56.36|55.66|56.34|55.64|56.36|55.66|56.34|55.64|3
1656345130000|2022-06-27 15:52:10|56.35|55.65|56.37|55.67|56.37|55.67|56.34|55.64|8
1656345140000|2022-06-27 15:52:20|56.36|55.66|56.33|55.63|56.37|55.67|56.33|55.63|5
1656345150000|2022-06-27 15:52:30|56.32|55.62|56.3|55.6|56.32|55.62|56.29|55.59|5
1656345160000|2022-06-27 15:52:40|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|3
1656345170000|2022-06-27 15:52:50|56.3|55.6|56.3|55.6|56.3|55.6|56.3|55.6|1
1656345180000|2022-06-27 15:53:00|56.31|55.61|56.31|55.61|56.32|55.62|56.31|55.61|5
1656345190000|2022-06-27 15:53:10|56.33|55.63|56.34|55.64|56.34|55.64|56.33|55.63|12
1656345200000|2022-06-27 15:53:20|56.33|55.63|56.37|55.67|56.38|55.68|56.33|55.63|13
1656345210000|2022-06-27 15:53:30|56.36|55.66|56.35|55.65|56.38|55.68|56.35|55.65|12
1656345220000|2022-06-27 15:53:40|56.36|55.66|56.35|55.65|56.37|55.67|56.35|55.65|8
1656345230000|2022-06-27 15:53:50|56.34|55.64|56.36|55.66|56.36|55.66|56.34|55.64|9
1656345240000|2022-06-27 15:54:00|56.37|55.67|56.34|55.64|56.38|55.68|56.34|55.64|16
1656345250000|2022-06-27 15:54:10|56.33|55.63|56.32|55.62|56.34|55.64|56.32|55.62|8
1656345260000|2022-06-27 15:54:20|56.31|55.61|56.3|55.6|56.31|55.61|56.29|55.59|4
1656345270000|2022-06-27 15:54:30|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|7
1656345280000|2022-06-27 15:54:40|56.28|55.58|56.31|55.61|56.31|55.61|56.28|55.58|5
1656345290000|2022-06-27 15:54:50|56.3|55.6|56.29|55.59|56.31|55.61|56.29|55.59|6
1656345300000|2022-06-27 15:55:00|56.3|55.6|56.3|55.6|56.3|55.6|56.29|55.59|3
1656345310000|2022-06-27 15:55:10|56.31|55.61|56.31|55.61|56.32|55.62|56.3|55.6|10
1656345320000|2022-06-27 15:55:20|56.33|55.63|56.34|55.64|56.34|55.64|56.32|55.62|14
1656345330000|2022-06-27 15:55:30|56.33|55.63|56.33|55.63|56.34|55.64|56.32|55.62|10
1656345340000|2022-06-27 15:55:40|56.32|55.62|56.31|55.61|56.34|55.64|56.31|55.61|13
1656345350000|2022-06-27 15:55:50|56.3|55.6|56.27|55.57|56.3|55.6|56.26|55.56|10
1656345360000|2022-06-27 15:56:00|56.26|55.56|56.24|55.54|56.26|55.56|56.24|55.54|4
1656345370000|2022-06-27 15:56:10|56.23|55.53|56.25|55.55|56.25|55.55|56.21|55.51|13
1656345380000|2022-06-27 15:56:20|56.26|55.56|56.24|55.54|56.26|55.56|56.24|55.54|11
1656345390000|2022-06-27 15:56:30|56.22|55.52|56.22|55.52|56.24|55.54|56.22|55.52|11
1656345400000|2022-06-27 15:56:40|56.24|55.54|56.22|55.52|56.25|55.55|56.21|55.51|10
1656345410000|2022-06-27 15:56:50|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|7
1656345420000|2022-06-27 15:57:00|56.23|55.53|56.22|55.52|56.23|55.53|56.19|55.49|16
1656345430000|2022-06-27 15:57:10|56.21|55.51|56.2|55.5|56.22|55.52|56.19|55.49|15
1656345440000|2022-06-27 15:57:20|56.19|55.49|56.2|55.5|56.2|55.5|56.19|55.49|16
1656345450000|2022-06-27 15:57:30|56.19|55.49|56.18|55.48|56.21|55.51|56.18|55.48|23
1656345460000|2022-06-27 15:57:40|56.19|55.49|56.17|55.47|56.2|55.5|56.17|55.47|9
1656345470000|2022-06-27 15:57:50|56.18|55.48|56.2|55.5|56.2|55.5|56.17|55.47|12
1656345480000|2022-06-27 15:58:00|56.21|55.51|56.2|55.5|56.21|55.51|56.2|55.5|4
1656345490000|2022-06-27 15:58:10|56.21|55.51|56.19|55.49|56.22|55.52|56.19|55.49|12
1656345500000|2022-06-27 15:58:20|56.2|55.5|56.19|55.49|56.21|55.51|56.18|55.48|15
1656345520000|2022-06-27 15:58:40|56.22|55.52|56.24|55.54|56.25|55.55|56.22|55.52|9
1656345530000|2022-06-27 15:58:50|56.23|55.53|56.22|55.52|56.23|55.53|56.21|55.51|9
1656345540000|2022-06-27 15:59:00|56.24|55.54|56.21|55.51|56.24|55.54|56.19|55.49|18
1656345550000|2022-06-27 15:59:10|56.2|55.5|56.2|55.5|56.21|55.51|56.18|55.48|12
1656345560000|2022-06-27 15:59:20|56.21|55.51|56.22|55.52|56.22|55.52|56.2|55.5|10
1656345570000|2022-06-27 15:59:30|56.21|55.51|56.24|55.54|56.25|55.55|56.21|55.51|5
1656345580000|2022-06-27 15:59:40|56.25|55.55|56.27|55.57|56.27|55.57|56.25|55.55|7
1656345590000|2022-06-27 15:59:50|56.28|55.58|56.29|55.59|56.29|55.59|56.27|55.57|11
1656345600000|2022-06-27 16:00:00|56.28|55.58|56.27|55.57|56.29|55.59|56.27|55.57|4
1656345610000|2022-06-27 16:00:10|56.3|55.6|56.28|55.58|56.3|55.6|56.25|55.55|7
1656345620000|2022-06-27 16:00:20|56.26|55.56|56.28|55.58|56.28|55.58|56.25|55.55|17
1656345630000|2022-06-27 16:00:30|56.27|55.57|56.23|55.53|56.28|55.58|56.22|55.52|14
1656345640000|2022-06-27 16:00:40|56.24|55.54|56.2|55.5|56.24|55.54|56.2|55.5|8
1656345650000|2022-06-27 16:00:50|56.22|55.52|56.19|55.49|56.22|55.52|56.19|55.49|5
1656345660000|2022-06-27 16:01:00|56.2|55.5|56.19|55.49|56.2|55.5|56.18|55.48|6
1656345670000|2022-06-27 16:01:10|56.18|55.48|56.16|55.46|56.19|55.49|56.16|55.46|5
1656345680000|2022-06-27 16:01:20|56.17|55.47|56.17|55.47|56.17|55.47|56.15|55.45|19
1656345690000|2022-06-27 16:01:30|56.18|55.48|56.21|55.51|56.21|55.51|56.18|55.48|6
1656345700000|2022-06-27 16:01:40|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|4
1656345710000|2022-06-27 16:01:50|56.2|55.5|56.22|55.52|56.23|55.53|56.19|55.49|19
1656345720000|2022-06-27 16:02:00|56.2|55.5|56.2|55.5|56.22|55.52|56.17|55.47|16
1656345730000|2022-06-27 16:02:10|56.19|55.49|56.18|55.48|56.2|55.5|56.17|55.47|5
1656345740000|2022-06-27 16:02:20|56.19|55.49|56.17|55.47|56.19|55.49|56.17|55.47|9
1656345750000|2022-06-27 16:02:30|56.18|55.48|56.19|55.49|56.19|55.49|56.17|55.47|11
1656345760000|2022-06-27 16:02:40|56.18|55.48|56.16|55.46|56.19|55.49|56.15|55.45|14
1656345770000|2022-06-27 16:02:50|56.17|55.47|56.17|55.47|56.17|55.47|56.17|55.47|1
1656345780000|2022-06-27 16:03:00|56.18|55.48|56.22|55.52|56.22|55.52|56.17|55.47|18
1656345790000|2022-06-27 16:03:10|56.21|55.51|56.21|55.51|56.21|55.51|56.2|55.5|3
1656345800000|2022-06-27 16:03:20|56.2|55.5|56.21|55.51|56.22|55.52|56.2|55.5|8
1656345810000|2022-06-27 16:03:30|56.22|55.52|56.21|55.51|56.23|55.53|56.19|55.49|16
1656345820000|2022-06-27 16:03:40|56.2|55.5|56.22|55.52|56.22|55.52|56.2|55.5|7
1656345830000|2022-06-27 16:03:50|56.21|55.51|56.18|55.48|56.21|55.51|56.17|55.47|7
1656345840000|2022-06-27 16:04:00|56.17|55.47|56.16|55.46|56.18|55.48|56.16|55.46|4
1656345850000|2022-06-27 16:04:10|56.15|55.45|56.11|55.41|56.15|55.45|56.11|55.41|6
1656345860000|2022-06-27 16:04:20|56.12|55.42|56.06|55.36|56.12|55.42|56.05|55.35|14
1656345870000|2022-06-27 16:04:30|56.05|55.35|56.07|55.37|56.07|55.37|56.04|55.34|7
1656345880000|2022-06-27 16:04:40|56.06|55.36|56.08|55.38|56.09|55.39|56.06|55.36|9
1656345890000|2022-06-27 16:04:50|56.09|55.39|56.13|55.43|56.14|55.44|56.09|55.39|6
1656345900000|2022-06-27 16:05:00|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|4
1656345910000|2022-06-27 16:05:10|56.12|55.42|56.1|55.4|56.13|55.43|56.1|55.4|14
1656345920000|2022-06-27 16:05:20|56.11|55.41|56.12|55.42|56.12|55.42|56.1|55.4|6
1656345930000|2022-06-27 16:05:30|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|8
1656345940000|2022-06-27 16:05:40|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|9
1656345950000|2022-06-27 16:05:50|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|8
1656345960000|2022-06-27 16:06:00|56.1|55.4|56.1|55.4|56.12|55.42|56.08|55.38|15
1656345970000|2022-06-27 16:06:10|56.09|55.39|56.1|55.4|56.11|55.41|56.09|55.39|6
1656345980000|2022-06-27 16:06:20|56.11|55.41|56.09|55.39|56.12|55.42|56.09|55.39|7
1656345990000|2022-06-27 16:06:30|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|6
1656346000000|2022-06-27 16:06:40|56.12|55.42|56.1|55.4|56.12|55.42|56.1|55.4|12
1656346010000|2022-06-27 16:06:50|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|2
1656346020000|2022-06-27 16:07:00|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|8
1656346030000|2022-06-27 16:07:10|56.11|55.41|56.13|55.43|56.13|55.43|56.11|55.41|9
1656346040000|2022-06-27 16:07:20|56.12|55.42|56.12|55.42|56.14|55.44|56.11|55.41|10
1656346050000|2022-06-27 16:07:30|56.11|55.41|56.14|55.44|56.14|55.44|56.11|55.41|10
1656346070000|2022-06-27 16:07:50|56.13|55.43|56.14|55.44|56.15|55.45|56.13|55.43|8
1656346080000|2022-06-27 16:08:00|56.15|55.45|56.14|55.44|56.15|55.45|56.13|55.43|8
1656346090000|2022-06-27 16:08:10|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|5
1656346100000|2022-06-27 16:08:20|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|6
1656346110000|2022-06-27 16:08:30|56.16|55.46|56.12|55.42|56.17|55.47|56.12|55.42|8
1656346120000|2022-06-27 16:08:40|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|3
1656346130000|2022-06-27 16:08:50|56.12|55.42|56.12|55.42|56.13|55.43|56.11|55.41|9
1656346140000|2022-06-27 16:09:00|56.13|55.43|56.13|55.43|56.14|55.44|56.12|55.42|16
1656346150000|2022-06-27 16:09:10|56.12|55.42|56.11|55.41|56.13|55.43|56.11|55.41|5
1656346160000|2022-06-27 16:09:20|56.13|55.43|56.1|55.4|56.13|55.43|56.1|55.4|6
1656346170000|2022-06-27 16:09:30|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|5
1656346180000|2022-06-27 16:09:40|56.1|55.4|56.11|55.41|56.11|55.41|56.09|55.39|8
1656346200000|2022-06-27 16:10:00|56.1|55.4|56.1|55.4|56.12|55.42|56.1|55.4|13
1656346210000|2022-06-27 16:10:10|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|9
1656346230000|2022-06-27 16:10:30|56.08|55.38|56.11|55.41|56.11|55.41|56.08|55.38|6
1656346240000|2022-06-27 16:10:40|56.12|55.42|56.14|55.44|56.14|55.44|56.12|55.42|5
1656346250000|2022-06-27 16:10:50|56.13|55.43|56.13|55.43|56.15|55.45|56.12|55.42|9
1656346260000|2022-06-27 16:11:00|56.12|55.42|56.11|55.41|56.13|55.43|56.11|55.41|8
1656346270000|2022-06-27 16:11:10|56.12|55.42|56.11|55.41|56.13|55.43|56.11|55.41|12
1656346280000|2022-06-27 16:11:20|56.1|55.4|56.1|55.4|56.12|55.42|56.09|55.39|15
1656346290000|2022-06-27 16:11:30|56.11|55.41|56.1|55.4|56.11|55.41|56.09|55.39|4
1656346300000|2022-06-27 16:11:40|56.12|55.42|56.1|55.4|56.12|55.42|56.1|55.4|6
1656346310000|2022-06-27 16:11:50|56.11|55.41|56.12|55.42|56.13|55.43|56.1|55.4|11
1656346320000|2022-06-27 16:12:00|56.13|55.43|56.15|55.45|56.15|55.45|56.12|55.42|13
1656346330000|2022-06-27 16:12:10|56.16|55.46|56.16|55.46|56.17|55.47|56.15|55.45|7
1656346340000|2022-06-27 16:12:20|56.15|55.45|56.15|55.45|56.16|55.46|56.14|55.44|12
1656346350000|2022-06-27 16:12:30|56.14|55.44|56.14|55.44|56.14|55.44|56.12|55.42|7
1656346360000|2022-06-27 16:12:40|56.13|55.43|56.13|55.43|56.14|55.44|56.13|55.43|11
1656346370000|2022-06-27 16:12:50|56.14|55.44|56.12|55.42|56.14|55.44|56.12|55.42|8
1656346380000|2022-06-27 16:13:00|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|6
1656346390000|2022-06-27 16:13:10|56.13|55.43|56.12|55.42|56.15|55.45|56.12|55.42|11
1656346400000|2022-06-27 16:13:20|56.13|55.43|56.12|55.42|56.15|55.45|56.12|55.42|10
1656346410000|2022-06-27 16:13:30|56.13|55.43|56.14|55.44|56.15|55.45|56.12|55.42|19
1656346420000|2022-06-27 16:13:40|56.15|55.45|56.13|55.43|56.15|55.45|56.12|55.42|7
1656346430000|2022-06-27 16:13:50|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|4
1656346440000|2022-06-27 16:14:00|56.14|55.44|56.14|55.44|56.15|55.45|56.13|55.43|7
1656346450000|2022-06-27 16:14:10|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|5
1656346460000|2022-06-27 16:14:20|56.16|55.46|56.16|55.46|56.16|55.46|56.16|55.46|1
1656346470000|2022-06-27 16:14:30|56.17|55.47|56.16|55.46|56.17|55.47|56.15|55.45|4
1656346480000|2022-06-27 16:14:40|56.15|55.45|56.15|55.45|56.16|55.46|56.14|55.44|4
1656346490000|2022-06-27 16:14:50|56.16|55.46|56.12|55.42|56.16|55.46|56.11|55.41|7
1656346500000|2022-06-27 16:15:00|56.11|55.41|56.11|55.41|56.12|55.42|56.11|55.41|5
1656346510000|2022-06-27 16:15:10|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|2
1656346520000|2022-06-27 16:15:20|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|6
1656346530000|2022-06-27 16:15:30|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|2
1656346540000|2022-06-27 16:15:40|56.09|55.39|56.07|55.37|56.1|55.4|56.06|55.36|9
1656346550000|2022-06-27 16:15:50|56.06|55.36|56.02|55.32|56.06|55.36|56.02|55.32|8
1656346560000|2022-06-27 16:16:00|56.01|55.31|56.04|55.34|56.04|55.34|56.01|55.31|8
1656346570000|2022-06-27 16:16:10|56.03|55.33|56.08|55.38|56.09|55.39|56.03|55.33|14
1656346580000|2022-06-27 16:16:20|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|3
1656346590000|2022-06-27 16:16:30|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656346600000|2022-06-27 16:16:40|56.09|55.39|56.06|55.36|56.09|55.39|56.06|55.36|13
1656346610000|2022-06-27 16:16:50|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1656346620000|2022-06-27 16:17:00|56.04|55.34|56.03|55.33|56.06|55.36|56.03|55.33|8
1656346630000|2022-06-27 16:17:10|56.02|55.32|56.01|55.31|56.03|55.33|56.01|55.31|4
1656346640000|2022-06-27 16:17:20|56.02|55.32|56.02|55.32|56.02|55.32|56.01|55.31|7
1656346650000|2022-06-27 16:17:30|56.03|55.33|56.02|55.32|56.03|55.33|56.02|55.32|4
1656346660000|2022-06-27 16:17:40|56.03|55.33|56.06|55.36|56.07|55.37|56.03|55.33|6
1656346670000|2022-06-27 16:17:50|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|2
1656346680000|2022-06-27 16:18:00|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|10
1656346690000|2022-06-27 16:18:10|56.04|55.34|56.03|55.33|56.06|55.36|56.02|55.32|12
1656346700000|2022-06-27 16:18:20|56.02|55.32|56.03|55.33|56.03|55.33|56.02|55.32|6
1656346710000|2022-06-27 16:18:30|56.04|55.34|56.1|55.4|56.1|55.4|56.04|55.34|9
1656346720000|2022-06-27 16:18:40|56.12|55.42|56.09|55.39|56.12|55.42|56.09|55.39|8
1656346730000|2022-06-27 16:18:50|56.1|55.4|56.09|55.39|56.1|55.4|56.08|55.38|9
1656346740000|2022-06-27 16:19:00|56.1|55.4|56.09|55.39|56.12|55.42|56.09|55.39|12
1656346750000|2022-06-27 16:19:10|56.08|55.38|56.1|55.4|56.1|55.4|56.08|55.38|5
1656346760000|2022-06-27 16:19:20|56.09|55.39|56.12|55.42|56.12|55.42|56.09|55.39|4
1656346770000|2022-06-27 16:19:30|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656346780000|2022-06-27 16:19:40|56.13|55.43|56.11|55.41|56.13|55.43|56.1|55.4|6
1656346790000|2022-06-27 16:19:50|56.1|55.4|56.1|55.4|56.12|55.42|56.1|55.4|6
1656346800000|2022-06-27 16:20:00|56.09|55.39|56.1|55.4|56.1|55.4|56.09|55.39|8
1656346810000|2022-06-27 16:20:10|56.09|55.39|56.09|55.39|56.09|55.39|56.09|55.39|1
1656346820000|2022-06-27 16:20:20|56.1|55.4|56.08|55.38|56.11|55.41|56.08|55.38|12
1656346830000|2022-06-27 16:20:30|56.07|55.37|56.05|55.35|56.08|55.38|56.02|55.32|7
1656346840000|2022-06-27 16:20:40|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656346850000|2022-06-27 16:20:50|56.07|55.37|56.07|55.37|56.07|55.37|56.04|55.34|5
1656346860000|2022-06-27 16:21:00|56.09|55.39|56.09|55.39|56.11|55.41|56.08|55.38|6
1656346870000|2022-06-27 16:21:10|56.11|55.41|56.07|55.37|56.12|55.42|56.07|55.37|6
1656346890000|2022-06-27 16:21:30|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|5
1656346900000|2022-06-27 16:21:40|56.07|55.37|56.07|55.37|56.08|55.38|56.06|55.36|9
1656346910000|2022-06-27 16:21:50|56.06|55.36|56.08|55.38|56.08|55.38|56.06|55.36|3
1656346920000|2022-06-27 16:22:00|56.11|55.41|56.08|55.38|56.12|55.42|56.08|55.38|8
1656346930000|2022-06-27 16:22:10|56.07|55.37|56.09|55.39|56.11|55.41|56.06|55.36|12
1656346940000|2022-06-27 16:22:20|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656346950000|2022-06-27 16:22:30|56.1|55.4|56.06|55.36|56.1|55.4|56.06|55.36|3
1656346960000|2022-06-27 16:22:40|56.07|55.37|56.13|55.43|56.17|55.47|56.07|55.37|15
1656346970000|2022-06-27 16:22:50|56.14|55.44|56.15|55.45|56.18|55.48|56.12|55.42|14
1656346980000|2022-06-27 16:23:00|56.14|55.44|56.14|55.44|56.16|55.46|56.12|55.42|11
1656346990000|2022-06-27 16:23:10|56.15|55.45|56.15|55.45|56.16|55.46|56.14|55.44|5
1656347000000|2022-06-27 16:23:20|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|2
1656347020000|2022-06-27 16:23:40|56.15|55.45|56.13|55.43|56.15|55.45|56.12|55.42|22
1656347030000|2022-06-27 16:23:50|56.12|55.42|56.12|55.42|56.13|55.43|56.12|55.42|13
1656347040000|2022-06-27 16:24:00|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656347050000|2022-06-27 16:24:10|56.1|55.4|56.11|55.41|56.12|55.42|56.1|55.4|6
1656347060000|2022-06-27 16:24:20|56.12|55.42|56.12|55.42|56.12|55.42|56.11|55.41|3
1656347070000|2022-06-27 16:24:30|56.11|55.41|56.11|55.41|56.13|55.43|56.1|55.4|6
1656347080000|2022-06-27 16:24:40|56.12|55.42|56.09|55.39|56.12|55.42|56.08|55.38|11
1656347090000|2022-06-27 16:24:50|56.08|55.38|55.99|55.29|56.09|55.39|55.99|55.29|14
1656347100000|2022-06-27 16:25:00|56|55.3|56.01|55.31|56.01|55.31|55.98|55.28|7
1656347110000|2022-06-27 16:25:10|56|55.3|55.99|55.29|56.01|55.31|55.98|55.28|11
1656347120000|2022-06-27 16:25:20|55.97|55.27|56|55.3|56.03|55.33|55.97|55.27|18
1656347130000|2022-06-27 16:25:30|56.02|55.32|56.01|55.31|56.02|55.32|55.99|55.29|7
1656347140000|2022-06-27 16:25:40|56.02|55.32|56|55.3|56.03|55.33|56|55.3|6
1656347150000|2022-06-27 16:25:50|56.01|55.31|56.02|55.32|56.02|55.32|56|55.3|11
1656347160000|2022-06-27 16:26:00|56.01|55.31|56.02|55.32|56.03|55.33|55.99|55.29|14
1656347170000|2022-06-27 16:26:10|56.03|55.33|56.07|55.37|56.07|55.37|56.03|55.33|16
1656347180000|2022-06-27 16:26:20|56.06|55.36|56.1|55.4|56.11|55.41|56.06|55.36|15
1656347190000|2022-06-27 16:26:30|56.11|55.41|56.07|55.37|56.11|55.41|56.07|55.37|8
1656347200000|2022-06-27 16:26:40|56.08|55.38|56.09|55.39|56.1|55.4|56.07|55.37|10
1656347210000|2022-06-27 16:26:50|56.08|55.38|56.09|55.39|56.1|55.4|56.08|55.38|11
1656347220000|2022-06-27 16:27:00|56.1|55.4|56.09|55.39|56.1|55.4|56.07|55.37|12
1656347230000|2022-06-27 16:27:10|56.08|55.38|56.08|55.38|56.12|55.42|56.08|55.38|9
1656347240000|2022-06-27 16:27:20|56.09|55.39|56.09|55.39|56.11|55.41|56.06|55.36|12
1656347250000|2022-06-27 16:27:30|56.1|55.4|56.07|55.37|56.1|55.4|56.05|55.35|10
1656347260000|2022-06-27 16:27:40|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|5
1656347280000|2022-06-27 16:28:00|56.05|55.35|56.03|55.33|56.05|55.35|56.02|55.32|7
1656347290000|2022-06-27 16:28:10|56.04|55.34|56.05|55.35|56.06|55.36|56.04|55.34|4
1656347300000|2022-06-27 16:28:20|56.04|55.34|56.04|55.34|56.06|55.36|56.04|55.34|5
1656347310000|2022-06-27 16:28:30|56.03|55.33|56.03|55.33|56.03|55.33|56.03|55.33|1
1656347320000|2022-06-27 16:28:40|56.04|55.34|56.04|55.34|56.04|55.34|56.04|55.34|1
1656347330000|2022-06-27 16:28:50|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|10
1656347340000|2022-06-27 16:29:00|56.05|55.35|56.04|55.34|56.06|55.36|56.04|55.34|7
1656347350000|2022-06-27 16:29:10|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|9
1656347360000|2022-06-27 16:29:20|56.04|55.34|56.04|55.34|56.05|55.35|56.03|55.33|9
1656347370000|2022-06-27 16:29:30|56.05|55.35|56.02|55.32|56.05|55.35|56|55.3|11
1656347380000|2022-06-27 16:29:40|56.03|55.33|56.03|55.33|56.04|55.34|56.03|55.33|5
1656347390000|2022-06-27 16:29:50|56.04|55.34|56.03|55.33|56.05|55.35|56.03|55.33|7
1656347400000|2022-06-27 16:30:00|56.04|55.34|56.05|55.35|56.06|55.36|56.03|55.33|10
1656347410000|2022-06-27 16:30:10|56.06|55.36|56|55.3|56.06|55.36|56|55.3|8
1656347420000|2022-06-27 16:30:20|56.01|55.31|56.02|55.32|56.02|55.32|55.99|55.29|5
1656347430000|2022-06-27 16:30:30|56.01|55.31|56|55.3|56.01|55.31|55.99|55.29|4
1656347440000|2022-06-27 16:30:40|56.01|55.31|56.01|55.31|56.03|55.33|56|55.3|7
1656347450000|2022-06-27 16:30:50|55.99|55.29|55.97|55.27|56.01|55.31|55.97|55.27|7
1656347460000|2022-06-27 16:31:00|55.99|55.29|55.96|55.26|55.99|55.29|55.95|55.25|9
1656347470000|2022-06-27 16:31:10|55.95|55.25|55.93|55.23|55.96|55.26|55.92|55.22|11
1656347480000|2022-06-27 16:31:20|55.94|55.24|56|55.3|56.01|55.31|55.94|55.24|16
1656347490000|2022-06-27 16:31:30|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|5
1656347500000|2022-06-27 16:31:40|56|55.3|56.04|55.34|56.04|55.34|55.99|55.29|14
1656347510000|2022-06-27 16:31:50|56.05|55.35|56.09|55.39|56.11|55.41|56.05|55.35|15
1656347520000|2022-06-27 16:32:00|56.11|55.41|56.11|55.41|56.11|55.41|56.08|55.38|11
1656347530000|2022-06-27 16:32:10|56.09|55.39|56.08|55.38|56.1|55.4|56.08|55.38|12
1656347540000|2022-06-27 16:32:20|56.06|55.36|56.07|55.37|56.07|55.37|56.04|55.34|15
1656347550000|2022-06-27 16:32:30|56.05|55.35|56.04|55.34|56.06|55.36|56.04|55.34|11
1656347560000|2022-06-27 16:32:40|56.05|55.35|56.06|55.36|56.06|55.36|56.04|55.34|6
1656347570000|2022-06-27 16:32:50|56.05|55.35|56.04|55.34|56.05|55.35|56.02|55.32|7
1656347580000|2022-06-27 16:33:00|56.05|55.35|56.02|55.32|56.05|55.35|56.01|55.31|11
1656347590000|2022-06-27 16:33:10|56.01|55.31|55.97|55.27|56.01|55.31|55.97|55.27|13
1656347600000|2022-06-27 16:33:20|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|7
1656347610000|2022-06-27 16:33:30|55.97|55.27|55.93|55.23|55.97|55.27|55.92|55.22|8
1656347620000|2022-06-27 16:33:40|55.94|55.24|55.93|55.23|55.95|55.25|55.93|55.23|8
1656347630000|2022-06-27 16:33:50|55.94|55.24|55.89|55.19|55.94|55.24|55.89|55.19|7
1656347640000|2022-06-27 16:34:00|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|2
1656347650000|2022-06-27 16:34:10|55.91|55.21|55.87|55.17|55.91|55.21|55.87|55.17|13
1656347660000|2022-06-27 16:34:20|55.89|55.19|55.87|55.17|55.89|55.19|55.87|55.17|10
1656347670000|2022-06-27 16:34:30|55.88|55.18|55.89|55.19|55.9|55.2|55.87|55.17|14
1656347680000|2022-06-27 16:34:40|55.88|55.18|55.88|55.18|55.9|55.2|55.88|55.18|5
1656347690000|2022-06-27 16:34:50|55.89|55.19|55.91|55.21|55.91|55.21|55.88|55.18|14
1656347700000|2022-06-27 16:35:00|55.9|55.2|55.88|55.18|55.9|55.2|55.87|55.17|11
1656347710000|2022-06-27 16:35:10|55.87|55.17|55.86|55.16|55.9|55.2|55.85|55.15|16
1656347720000|2022-06-27 16:35:20|55.87|55.17|55.91|55.21|55.91|55.21|55.86|55.16|12
1656347730000|2022-06-27 16:35:30|55.9|55.2|55.91|55.21|55.93|55.23|55.9|55.2|14
1656347740000|2022-06-27 16:35:40|55.88|55.18|55.88|55.18|55.93|55.23|55.88|55.18|13
1656347760000|2022-06-27 16:36:00|55.89|55.19|55.88|55.18|55.9|55.2|55.84|55.14|16
1656347770000|2022-06-27 16:36:10|55.87|55.17|55.86|55.16|55.88|55.18|55.86|55.16|7
1656347780000|2022-06-27 16:36:20|55.87|55.17|55.87|55.17|55.89|55.19|55.85|55.15|12
1656347790000|2022-06-27 16:36:30|55.89|55.19|55.89|55.19|55.89|55.19|55.89|55.19|1
1656347800000|2022-06-27 16:36:40|55.9|55.2|55.95|55.25|55.96|55.26|55.89|55.19|11
1656347810000|2022-06-27 16:36:50|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|3
1656347820000|2022-06-27 16:37:00|55.95|55.25|55.96|55.26|55.97|55.27|55.94|55.24|11
1656347830000|2022-06-27 16:37:10|55.95|55.25|55.97|55.27|55.97|55.27|55.94|55.24|16
1656347840000|2022-06-27 16:37:20|55.96|55.26|55.95|55.25|55.97|55.27|55.94|55.24|12
1656347850000|2022-06-27 16:37:30|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|7
1656347860000|2022-06-27 16:37:40|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|14
1656347870000|2022-06-27 16:37:50|55.95|55.25|56|55.3|56|55.3|55.95|55.25|8
1656347880000|2022-06-27 16:38:00|56.01|55.31|56.01|55.31|56.02|55.32|56|55.3|5
1656347890000|2022-06-27 16:38:10|56|55.3|56.01|55.31|56.01|55.31|55.98|55.28|6
1656347900000|2022-06-27 16:38:20|56|55.3|55.98|55.28|56.01|55.31|55.98|55.28|14
1656347910000|2022-06-27 16:38:30|55.97|55.27|55.99|55.29|56.01|55.31|55.97|55.27|11
1656347920000|2022-06-27 16:38:40|56|55.3|55.99|55.29|56|55.3|55.98|55.28|10
1656347930000|2022-06-27 16:38:50|56|55.3|56|55.3|56|55.3|55.99|55.29|7
1656347940000|2022-06-27 16:39:00|56.01|55.31|56|55.3|56.01|55.31|56|55.3|2
1656347950000|2022-06-27 16:39:10|56.01|55.31|56|55.3|56.01|55.31|55.99|55.29|6
1656347960000|2022-06-27 16:39:20|56.01|55.31|56.01|55.31|56.03|55.33|56.01|55.31|11
1656347970000|2022-06-27 16:39:30|56|55.3|55.99|55.29|56.02|55.32|55.97|55.27|11
1656347980000|2022-06-27 16:39:40|56|55.3|56|55.3|56.01|55.31|56|55.3|9
1656347990000|2022-06-27 16:39:50|56.01|55.31|56|55.3|56.03|55.33|55.99|55.29|15
1656348000000|2022-06-27 16:40:00|56.01|55.31|56|55.3|56.02|55.32|56|55.3|6
1656348010000|2022-06-27 16:40:10|55.99|55.29|56|55.3|56|55.3|55.99|55.29|4
1656348020000|2022-06-27 16:40:20|56.02|55.32|56.01|55.31|56.02|55.32|56|55.3|6
1656348030000|2022-06-27 16:40:30|56.03|55.33|56|55.3|56.03|55.33|55.99|55.29|5
1656348040000|2022-06-27 16:40:40|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|3
1656348050000|2022-06-27 16:40:50|56|55.3|56.03|55.33|56.03|55.33|55.99|55.29|7
1656348060000|2022-06-27 16:41:00|56.02|55.32|56.01|55.31|56.02|55.32|56|55.3|7
1656348070000|2022-06-27 16:41:10|56.02|55.32|55.99|55.29|56.02|55.32|55.99|55.29|7
1656348080000|2022-06-27 16:41:20|56|55.3|55.95|55.25|56|55.3|55.95|55.25|19
1656348090000|2022-06-27 16:41:30|55.96|55.26|55.95|55.25|55.96|55.26|55.92|55.22|10
1656348100000|2022-06-27 16:41:40|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|8
1656348110000|2022-06-27 16:41:50|55.92|55.22|55.95|55.25|55.96|55.26|55.92|55.22|10
1656348120000|2022-06-27 16:42:00|55.94|55.24|55.94|55.24|55.96|55.26|55.93|55.23|5
1656348130000|2022-06-27 16:42:10|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|2
1656348140000|2022-06-27 16:42:20|55.96|55.26|55.94|55.24|55.96|55.26|55.94|55.24|7
1656348150000|2022-06-27 16:42:30|55.96|55.26|55.93|55.23|55.96|55.26|55.92|55.22|9
1656348160000|2022-06-27 16:42:40|55.92|55.22|55.96|55.26|55.96|55.26|55.92|55.22|9
1656348170000|2022-06-27 16:42:50|55.97|55.27|55.95|55.25|55.97|55.27|55.94|55.24|10
1656348180000|2022-06-27 16:43:00|55.94|55.24|55.93|55.23|55.95|55.25|55.92|55.22|7
1656348190000|2022-06-27 16:43:10|55.92|55.22|55.93|55.23|55.94|55.24|55.92|55.22|10
1656348200000|2022-06-27 16:43:20|55.92|55.22|55.94|55.24|55.96|55.26|55.92|55.22|6
1656348210000|2022-06-27 16:43:30|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|6
1656348220000|2022-06-27 16:43:40|55.93|55.23|55.93|55.23|55.94|55.24|55.93|55.23|17
1656348230000|2022-06-27 16:43:50|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|3
1656348240000|2022-06-27 16:44:00|55.92|55.22|55.95|55.25|55.95|55.25|55.92|55.22|5
1656348250000|2022-06-27 16:44:10|55.94|55.24|55.97|55.27|55.97|55.27|55.94|55.24|6
1656348260000|2022-06-27 16:44:20|55.98|55.28|55.99|55.29|56.01|55.31|55.97|55.27|8
1656348280000|2022-06-27 16:44:40|56|55.3|55.98|55.28|56|55.3|55.97|55.27|6
1656348290000|2022-06-27 16:44:50|55.99|55.29|55.99|55.29|56.02|55.32|55.98|55.28|14
1656348300000|2022-06-27 16:45:00|56|55.3|56.02|55.32|56.02|55.32|56|55.3|9
1656348310000|2022-06-27 16:45:10|56.01|55.31|55.99|55.29|56.02|55.32|55.99|55.29|6
1656348320000|2022-06-27 16:45:20|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|15
1656348330000|2022-06-27 16:45:30|55.98|55.28|55.97|55.27|55.98|55.28|55.95|55.25|12
1656348340000|2022-06-27 16:45:40|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|2
1656348350000|2022-06-27 16:45:50|55.96|55.26|55.95|55.25|55.97|55.27|55.95|55.25|10
1656348360000|2022-06-27 16:46:00|55.97|55.27|55.94|55.24|55.97|55.27|55.93|55.23|7
1656348370000|2022-06-27 16:46:10|55.93|55.23|55.94|55.24|55.96|55.26|55.93|55.23|9
1656348380000|2022-06-27 16:46:20|55.95|55.25|55.95|55.25|55.95|55.25|55.93|55.23|8
1656348390000|2022-06-27 16:46:30|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|3
1656348400000|2022-06-27 16:46:40|55.95|55.25|55.96|55.26|55.96|55.26|55.93|55.23|6
1656348410000|2022-06-27 16:46:50|55.95|55.25|55.95|55.25|55.96|55.26|55.95|55.25|3
1656348420000|2022-06-27 16:47:00|55.96|55.26|56|55.3|56.01|55.31|55.96|55.26|7
1656348430000|2022-06-27 16:47:10|56.01|55.31|56.06|55.36|56.06|55.36|56.01|55.31|8
1656348440000|2022-06-27 16:47:20|56.05|55.35|56.1|55.4|56.1|55.4|56.05|55.35|14
1656348450000|2022-06-27 16:47:30|56.09|55.39|56.09|55.39|56.12|55.42|56.07|55.37|18
1656348460000|2022-06-27 16:47:40|56.08|55.38|56.08|55.38|56.09|55.39|56.07|55.37|9
1656348470000|2022-06-27 16:47:50|56.09|55.39|56.08|55.38|56.09|55.39|56.07|55.37|10
1656348480000|2022-06-27 16:48:00|56.07|55.37|56.08|55.38|56.09|55.39|56.07|55.37|6
1656348490000|2022-06-27 16:48:10|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|5
1656348500000|2022-06-27 16:48:20|56.08|55.38|56.12|55.42|56.12|55.42|56.08|55.38|4
1656348510000|2022-06-27 16:48:30|56.1|55.4|56.11|55.41|56.12|55.42|56.1|55.4|9
1656348520000|2022-06-27 16:48:40|56.1|55.4|56.1|55.4|56.12|55.42|56.09|55.39|15
1656348530000|2022-06-27 16:48:50|56.09|55.39|56.09|55.39|56.1|55.4|56.08|55.38|7
1656348540000|2022-06-27 16:49:00|56.08|55.38|56.07|55.37|56.09|55.39|56.05|55.35|15
1656348550000|2022-06-27 16:49:10|56.08|55.38|56.07|55.37|56.08|55.38|56.05|55.35|6
1656348560000|2022-06-27 16:49:20|56.08|55.38|56.07|55.37|56.09|55.39|56.06|55.36|14
1656348570000|2022-06-27 16:49:30|56.08|55.38|56.06|55.36|56.08|55.38|56.05|55.35|7
1656348580000|2022-06-27 16:49:40|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656348590000|2022-06-27 16:49:50|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|16
1656348600000|2022-06-27 16:50:00|56.09|55.39|56.1|55.4|56.11|55.41|56.07|55.37|11
1656348610000|2022-06-27 16:50:10|56.09|55.39|56.08|55.38|56.1|55.4|56.07|55.37|9
1656348620000|2022-06-27 16:50:20|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656348630000|2022-06-27 16:50:30|56.09|55.39|56.12|55.42|56.13|55.43|56.09|55.39|11
1656348640000|2022-06-27 16:50:40|56.13|55.43|56.18|55.48|56.19|55.49|56.13|55.43|14
1656348650000|2022-06-27 16:50:50|56.19|55.49|56.16|55.46|56.19|55.49|56.15|55.45|13
1656348660000|2022-06-27 16:51:00|56.15|55.45|56.1|55.4|56.16|55.46|56.1|55.4|18
1656348670000|2022-06-27 16:51:10|56.11|55.41|56.08|55.38|56.11|55.41|56.08|55.38|10
1656348680000|2022-06-27 16:51:20|56.09|55.39|56.12|55.42|56.12|55.42|56.09|55.39|5
1656348690000|2022-06-27 16:51:30|56.11|55.41|56.11|55.41|56.12|55.42|56.1|55.4|5
1656348700000|2022-06-27 16:51:40|56.12|55.42|56.1|55.4|56.12|55.42|56.1|55.4|3
1656348710000|2022-06-27 16:51:50|56.11|55.41|56.1|55.4|56.11|55.41|56.1|55.4|2
1656348720000|2022-06-27 16:52:00|56.11|55.41|56.1|55.4|56.11|55.41|56.09|55.39|6
1656348730000|2022-06-27 16:52:10|56.09|55.39|56.11|55.41|56.13|55.43|56.09|55.39|12
1656348740000|2022-06-27 16:52:20|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|7
1656348750000|2022-06-27 16:52:30|56.11|55.41|56.1|55.4|56.11|55.41|56.09|55.39|10
1656348760000|2022-06-27 16:52:40|56.09|55.39|56.1|55.4|56.12|55.42|56.09|55.39|8
1656348770000|2022-06-27 16:52:50|56.09|55.39|56.09|55.39|56.1|55.4|56.08|55.38|8
1656348780000|2022-06-27 16:53:00|56.08|55.38|56.09|55.39|56.11|55.41|56.08|55.38|9
1656348790000|2022-06-27 16:53:10|56.1|55.4|56.1|55.4|56.1|55.4|56.09|55.39|7
1656348800000|2022-06-27 16:53:20|56.11|55.41|56.1|55.4|56.12|55.42|56.1|55.4|6
1656348810000|2022-06-27 16:53:30|56.12|55.42|56.08|55.38|56.12|55.42|56.08|55.38|3
1656348820000|2022-06-27 16:53:40|56.09|55.39|56.08|55.38|56.09|55.39|56.07|55.37|13
1656348830000|2022-06-27 16:53:50|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|18
1656348840000|2022-06-27 16:54:00|56.07|55.37|56.09|55.39|56.09|55.39|56.06|55.36|17
1656348850000|2022-06-27 16:54:10|56.08|55.38|56.04|55.34|56.08|55.38|56.04|55.34|9
1656348860000|2022-06-27 16:54:20|56.03|55.33|56.03|55.33|56.03|55.33|56.03|55.33|1
1656348870000|2022-06-27 16:54:30|56.02|55.32|56.02|55.32|56.02|55.32|56.02|55.32|1
1656348880000|2022-06-27 16:54:40|56.04|55.34|56.06|55.36|56.06|55.36|56.04|55.34|4
1656348890000|2022-06-27 16:54:50|56.04|55.34|56.05|55.35|56.05|55.35|56.02|55.32|7
1656348900000|2022-06-27 16:55:00|56.03|55.33|56.02|55.32|56.03|55.33|56|55.3|7
1656348910000|2022-06-27 16:55:10|56|55.3|56.02|55.32|56.03|55.33|56|55.3|5
1656348920000|2022-06-27 16:55:20|56.03|55.33|56.03|55.33|56.05|55.35|56.02|55.32|18
1656348930000|2022-06-27 16:55:30|56.05|55.35|56.01|55.31|56.05|55.35|56.01|55.31|5
1656348940000|2022-06-27 16:55:40|56.03|55.33|56.02|55.32|56.05|55.35|56.02|55.32|6
1656348950000|2022-06-27 16:55:50|56.03|55.33|56.02|55.32|56.03|55.33|56.01|55.31|4
1656348960000|2022-06-27 16:56:00|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|6
1656348970000|2022-06-27 16:56:10|56.01|55.31|55.98|55.28|56.03|55.33|55.98|55.28|7
1656348980000|2022-06-27 16:56:20|56.01|55.31|55.99|55.29|56.01|55.31|55.99|55.29|7
1656348990000|2022-06-27 16:56:30|56|55.3|56.01|55.31|56.01|55.31|56|55.3|2
1656349000000|2022-06-27 16:56:40|56|55.3|56|55.3|56.01|55.31|55.99|55.29|7
1656349010000|2022-06-27 16:56:50|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|11
1656349020000|2022-06-27 16:57:00|56|55.3|56.01|55.31|56.01|55.31|55.98|55.28|14
1656349030000|2022-06-27 16:57:10|56|55.3|56|55.3|56.01|55.31|55.99|55.29|12
1656349040000|2022-06-27 16:57:20|56.01|55.31|56|55.3|56.01|55.31|56|55.3|2
1656349050000|2022-06-27 16:57:30|56.01|55.31|56.03|55.33|56.03|55.33|56.01|55.31|8
1656349060000|2022-06-27 16:57:40|56.01|55.31|56.02|55.32|56.04|55.34|56.01|55.31|9
1656349070000|2022-06-27 16:57:50|56.01|55.31|56.01|55.31|56.01|55.31|56.01|55.31|1
1656349080000|2022-06-27 16:58:00|56.02|55.32|55.99|55.29|56.02|55.32|55.99|55.29|7
1656349090000|2022-06-27 16:58:10|56|55.3|55.98|55.28|56.01|55.31|55.97|55.27|13
1656349100000|2022-06-27 16:58:20|55.97|55.27|55.98|55.28|55.98|55.28|55.97|55.27|8
1656349110000|2022-06-27 16:58:30|55.97|55.27|56|55.3|56|55.3|55.97|55.27|12
1656349140000|2022-06-27 16:59:00|56.01|55.31|56|55.3|56.01|55.31|55.98|55.28|13
1656349150000|2022-06-27 16:59:10|55.98|55.28|55.94|55.24|56|55.3|55.94|55.24|11
1656349160000|2022-06-27 16:59:20|55.95|55.25|55.9|55.2|55.95|55.25|55.9|55.2|9
1656349170000|2022-06-27 16:59:30|55.91|55.21|55.93|55.23|55.93|55.23|55.9|55.2|13
1656349180000|2022-06-27 16:59:40|55.94|55.24|55.99|55.29|55.99|55.29|55.94|55.24|7
1656349190000|2022-06-27 16:59:50|55.98|55.28|56.01|55.31|56.03|55.33|55.98|55.28|10
1656349200000|2022-06-27 17:00:00|56.02|55.32|56|55.3|56.04|55.34|56|55.3|17
1656349210000|2022-06-27 17:00:10|55.98|55.28|56|55.3|56.01|55.31|55.98|55.28|12
1656349220000|2022-06-27 17:00:20|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|13
1656349230000|2022-06-27 17:00:30|56|55.3|56|55.3|56.01|55.31|55.99|55.29|8
1656349240000|2022-06-27 17:00:40|56.01|55.31|56.01|55.31|56.01|55.31|56|55.3|3
1656349250000|2022-06-27 17:00:50|55.99|55.29|56|55.3|56.02|55.32|55.97|55.27|28
1656349260000|2022-06-27 17:01:00|55.99|55.29|56|55.3|56.01|55.31|55.99|55.29|4
1656349270000|2022-06-27 17:01:10|55.99|55.29|56.01|55.31|56.01|55.31|55.99|55.29|4
1656349280000|2022-06-27 17:01:20|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|3
1656349290000|2022-06-27 17:01:30|56|55.3|55.98|55.28|56|55.3|55.98|55.28|7
1656349300000|2022-06-27 17:01:40|55.99|55.29|55.99|55.29|56|55.3|55.98|55.28|13
1656349310000|2022-06-27 17:01:50|56|55.3|56|55.3|56.02|55.32|55.99|55.29|13
1656349320000|2022-06-27 17:02:00|56.01|55.31|56|55.3|56.01|55.31|56|55.3|4
1656349330000|2022-06-27 17:02:10|56.01|55.31|56.02|55.32|56.07|55.37|56.01|55.31|19
1656349340000|2022-06-27 17:02:20|56.01|55.31|55.97|55.27|56.01|55.31|55.97|55.27|13
1656349350000|2022-06-27 17:02:30|55.98|55.28|55.98|55.28|55.99|55.29|55.93|55.23|15
1656349360000|2022-06-27 17:02:40|55.99|55.29|55.98|55.28|56.01|55.31|55.98|55.28|8
1656349370000|2022-06-27 17:02:50|55.99|55.29|55.99|55.29|56|55.3|55.98|55.28|9
1656349380000|2022-06-27 17:03:00|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|3
1656349390000|2022-06-27 17:03:10|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1656349400000|2022-06-27 17:03:20|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|4
1656349410000|2022-06-27 17:03:30|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|3
1656349420000|2022-06-27 17:03:40|55.98|55.28|55.98|55.28|55.99|55.29|55.98|55.28|5
1656349430000|2022-06-27 17:03:50|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1656349450000|2022-06-27 17:04:10|56|55.3|55.98|55.28|56|55.3|55.97|55.27|6
1656349460000|2022-06-27 17:04:20|55.99|55.29|55.97|55.27|55.99|55.29|55.97|55.27|8
1656349470000|2022-06-27 17:04:30|55.98|55.28|55.97|55.27|55.98|55.28|55.96|55.26|6
1656349480000|2022-06-27 17:04:40|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|3
1656349490000|2022-06-27 17:04:50|55.98|55.28|55.98|55.28|55.98|55.28|55.98|55.28|1
1656349500000|2022-06-27 17:05:00|55.97|55.27|55.98|55.28|56|55.3|55.97|55.27|8
1656349510000|2022-06-27 17:05:10|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|3
1656349520000|2022-06-27 17:05:20|55.98|55.28|55.98|55.28|55.99|55.29|55.96|55.26|13
1656349530000|2022-06-27 17:05:30|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|2
1656349540000|2022-06-27 17:05:40|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|4
1656349550000|2022-06-27 17:05:50|55.96|55.26|55.99|55.29|55.99|55.29|55.94|55.24|10
1656349560000|2022-06-27 17:06:00|55.97|55.27|55.96|55.26|55.99|55.29|55.94|55.24|9
1656349570000|2022-06-27 17:06:10|55.95|55.25|55.93|55.23|55.96|55.26|55.93|55.23|10
1656349580000|2022-06-27 17:06:20|55.92|55.22|55.94|55.24|55.94|55.24|55.92|55.22|10
1656349590000|2022-06-27 17:06:30|55.92|55.22|55.93|55.23|55.94|55.24|55.92|55.22|5
1656349600000|2022-06-27 17:06:40|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656349610000|2022-06-27 17:06:50|55.93|55.23|55.93|55.23|55.93|55.23|55.92|55.22|3
1656349620000|2022-06-27 17:07:00|55.91|55.21|55.94|55.24|55.94|55.24|55.91|55.21|2
1656349630000|2022-06-27 17:07:10|55.93|55.23|55.93|55.23|55.94|55.24|55.91|55.21|15
1656349640000|2022-06-27 17:07:20|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656349650000|2022-06-27 17:07:30|55.93|55.23|55.93|55.23|55.93|55.23|55.92|55.22|3
1656349660000|2022-06-27 17:07:40|55.96|55.26|55.93|55.23|55.96|55.26|55.93|55.23|3
1656349670000|2022-06-27 17:07:50|55.92|55.22|55.92|55.22|55.92|55.22|55.91|55.21|3
1656349680000|2022-06-27 17:08:00|55.93|55.23|55.95|55.25|55.95|55.25|55.92|55.22|4
1656349690000|2022-06-27 17:08:10|55.94|55.24|55.94|55.24|55.96|55.26|55.94|55.24|8
1656349700000|2022-06-27 17:08:20|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|2
1656349710000|2022-06-27 17:08:30|55.95|55.25|55.97|55.27|55.98|55.28|55.95|55.25|6
1656349720000|2022-06-27 17:08:40|55.96|55.26|55.96|55.26|55.97|55.27|55.94|55.24|8
1656349730000|2022-06-27 17:08:50|55.97|55.27|55.99|55.29|55.99|55.29|55.96|55.26|7
1656349740000|2022-06-27 17:09:00|55.98|55.28|55.99|55.29|55.99|55.29|55.95|55.25|11
1656349750000|2022-06-27 17:09:10|56|55.3|56.04|55.34|56.04|55.34|55.99|55.29|12
1656349760000|2022-06-27 17:09:20|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|7
1656349770000|2022-06-27 17:09:30|56.06|55.36|56.05|55.35|56.06|55.36|56.05|55.35|2
1656349780000|2022-06-27 17:09:40|56.06|55.36|56.05|55.35|56.06|55.36|56.05|55.35|2
1656349790000|2022-06-27 17:09:50|56.04|55.34|56.04|55.34|56.05|55.35|56.03|55.33|7
1656349800000|2022-06-27 17:10:00|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|4
1656349810000|2022-06-27 17:10:10|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1656349820000|2022-06-27 17:10:20|56.06|55.36|56.05|55.35|56.06|55.36|56.05|55.35|2
1656349830000|2022-06-27 17:10:30|56.06|55.36|56.02|55.32|56.06|55.36|56.02|55.32|10
1656349840000|2022-06-27 17:10:40|56.04|55.34|56.03|55.33|56.06|55.36|56.02|55.32|7
1656349850000|2022-06-27 17:10:50|56.04|55.34|56.05|55.35|56.06|55.36|56.04|55.34|7
1656349860000|2022-06-27 17:11:00|56.07|55.37|56.06|55.36|56.07|55.37|56.04|55.34|11
1656349870000|2022-06-27 17:11:10|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|10
1656349880000|2022-06-27 17:11:20|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656349890000|2022-06-27 17:11:30|56.06|55.36|56.04|55.34|56.06|55.36|56.04|55.34|6
1656349900000|2022-06-27 17:11:40|56.05|55.35|56.06|55.36|56.09|55.39|56.04|55.34|7
1656349910000|2022-06-27 17:11:50|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656349920000|2022-06-27 17:12:00|56.09|55.39|56.08|55.38|56.09|55.39|56.06|55.36|3
1656349930000|2022-06-27 17:12:10|56.06|55.36|56.09|55.39|56.09|55.39|56.06|55.36|9
1656349940000|2022-06-27 17:12:20|56.08|55.38|56.09|55.39|56.1|55.4|56.08|55.38|4
1656349950000|2022-06-27 17:12:30|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|3
1656349960000|2022-06-27 17:12:40|56.07|55.37|56.07|55.37|56.08|55.38|56.06|55.36|9
1656349970000|2022-06-27 17:12:50|56.09|55.39|56.09|55.39|56.09|55.39|56.07|55.37|4
1656349980000|2022-06-27 17:13:00|56.1|55.4|56.11|55.41|56.12|55.42|56.1|55.4|7
1656349990000|2022-06-27 17:13:10|56.12|55.42|56.09|55.39|56.12|55.42|56.08|55.38|9
1656350000000|2022-06-27 17:13:20|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656350010000|2022-06-27 17:13:30|56.1|55.4|56.1|55.4|56.1|55.4|56.08|55.38|8
1656350020000|2022-06-27 17:13:40|56.09|55.39|56.08|55.38|56.1|55.4|56.08|55.38|6
1656350030000|2022-06-27 17:13:50|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|14
1656350040000|2022-06-27 17:14:00|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|8
1656350050000|2022-06-27 17:14:10|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|3
1656350060000|2022-06-27 17:14:20|56.1|55.4|56.12|55.42|56.13|55.43|56.1|55.4|10
1656350070000|2022-06-27 17:14:30|56.13|55.43|56.13|55.43|56.13|55.43|56.13|55.43|1
1656350080000|2022-06-27 17:14:40|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|4
1656350090000|2022-06-27 17:14:50|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|5
1656350100000|2022-06-27 17:15:00|56.14|55.44|56.15|55.45|56.16|55.46|56.14|55.44|6
1656350110000|2022-06-27 17:15:10|56.16|55.46|56.17|55.47|56.19|55.49|56.16|55.46|8
1656350120000|2022-06-27 17:15:20|56.16|55.46|56.14|55.44|56.17|55.47|56.14|55.44|6
1656350130000|2022-06-27 17:15:30|56.13|55.43|56.14|55.44|56.14|55.44|56.13|55.43|8
1656350140000|2022-06-27 17:15:40|56.15|55.45|56.15|55.45|56.16|55.46|56.15|55.45|5
1656350150000|2022-06-27 17:15:50|56.16|55.46|56.15|55.45|56.16|55.46|56.15|55.45|2
1656350160000|2022-06-27 17:16:00|56.16|55.46|56.17|55.47|56.18|55.48|56.16|55.46|6
1656350180000|2022-06-27 17:16:20|56.16|55.46|56.16|55.46|56.17|55.47|56.16|55.46|3
1656350190000|2022-06-27 17:16:30|56.17|55.47|56.18|55.48|56.18|55.48|56.16|55.46|5
1656350200000|2022-06-27 17:16:40|56.17|55.47|56.16|55.46|56.17|55.47|56.16|55.46|4
1656350210000|2022-06-27 17:16:50|56.17|55.47|56.16|55.46|56.17|55.47|56.16|55.46|6
1656350220000|2022-06-27 17:17:00|56.15|55.45|56.12|55.42|56.15|55.45|56.12|55.42|2
1656350230000|2022-06-27 17:17:10|56.13|55.43|56.13|55.43|56.13|55.43|56.12|55.42|9
1656350240000|2022-06-27 17:17:20|56.12|55.42|56.04|55.34|56.12|55.42|56.04|55.34|13
1656350250000|2022-06-27 17:17:30|56.05|55.35|56.05|55.35|56.06|55.36|56.03|55.33|13
1656350260000|2022-06-27 17:17:40|56.04|55.34|56.07|55.37|56.07|55.37|56.04|55.34|4
1656350270000|2022-06-27 17:17:50|56.08|55.38|56.07|55.37|56.1|55.4|56.07|55.37|9
1656350280000|2022-06-27 17:18:00|56.08|55.38|56.08|55.38|56.08|55.38|56.05|55.35|6
1656350290000|2022-06-27 17:18:10|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|3
1656350300000|2022-06-27 17:18:20|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|3
1656350310000|2022-06-27 17:18:30|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|3
1656350320000|2022-06-27 17:18:40|56.11|55.41|56.13|55.43|56.13|55.43|56.1|55.4|6
1656350330000|2022-06-27 17:18:50|56.12|55.42|56.12|55.42|56.15|55.45|56.12|55.42|15
1656350340000|2022-06-27 17:19:00|56.13|55.43|56.17|55.47|56.17|55.47|56.12|55.42|13
1656350350000|2022-06-27 17:19:10|56.16|55.46|56.14|55.44|56.17|55.47|56.14|55.44|10
1656350360000|2022-06-27 17:19:20|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656350370000|2022-06-27 17:19:30|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|8
1656350380000|2022-06-27 17:19:40|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|6
1656350390000|2022-06-27 17:19:50|56.14|55.44|56.15|55.45|56.16|55.46|56.14|55.44|6
1656350400000|2022-06-27 17:20:00|56.16|55.46|56.15|55.45|56.17|55.47|56.14|55.44|8
1656350410000|2022-06-27 17:20:10|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|10
1656350420000|2022-06-27 17:20:20|56.14|55.44|56.13|55.43|56.17|55.47|56.1|55.4|17
1656350440000|2022-06-27 17:20:40|56.14|55.44|56.13|55.43|56.16|55.46|56.13|55.43|13
1656350450000|2022-06-27 17:20:50|56.12|55.42|56.07|55.37|56.13|55.43|56.05|55.35|12
1656350460000|2022-06-27 17:21:00|56.09|55.39|56.07|55.37|56.09|55.39|56.05|55.35|5
1656350470000|2022-06-27 17:21:10|56.09|55.39|56.11|55.41|56.12|55.42|56.09|55.39|7
1656350480000|2022-06-27 17:21:20|56.12|55.42|56.16|55.46|56.16|55.46|56.12|55.42|8
1656350490000|2022-06-27 17:21:30|56.15|55.45|56.11|55.41|56.16|55.46|56.11|55.41|11
1656350500000|2022-06-27 17:21:40|56.13|55.43|56.12|55.42|56.13|55.43|56.11|55.41|6
1656350510000|2022-06-27 17:21:50|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|2
1656350520000|2022-06-27 17:22:00|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|8
1656350530000|2022-06-27 17:22:10|56.14|55.44|56.13|55.43|56.15|55.45|56.13|55.43|10
1656350540000|2022-06-27 17:22:20|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|6
1656350550000|2022-06-27 17:22:30|56.15|55.45|56.12|55.42|56.15|55.45|56.12|55.42|2
1656350560000|2022-06-27 17:22:40|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656350570000|2022-06-27 17:22:50|56.11|55.41|56.11|55.41|56.11|55.41|56.11|55.41|1
1656350580000|2022-06-27 17:23:00|56.12|55.42|56.13|55.43|56.14|55.44|56.11|55.41|9
1656350590000|2022-06-27 17:23:10|56.12|55.42|56.14|55.44|56.14|55.44|56.12|55.42|3
1656350610000|2022-06-27 17:23:30|56.15|55.45|56.15|55.45|56.15|55.45|56.14|55.44|3
1656350620000|2022-06-27 17:23:40|56.14|55.44|56.14|55.44|56.16|55.46|56.14|55.44|7
1656350630000|2022-06-27 17:23:50|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656350640000|2022-06-27 17:24:00|56.14|55.44|56.14|55.44|56.18|55.48|56.14|55.44|7
1656350650000|2022-06-27 17:24:10|56.15|55.45|56.14|55.44|56.15|55.45|56.14|55.44|2
1656350660000|2022-06-27 17:24:20|56.16|55.46|56.14|55.44|56.17|55.47|56.11|55.41|10
1656350680000|2022-06-27 17:24:40|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|4
1656350690000|2022-06-27 17:24:50|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|16
1656350700000|2022-06-27 17:25:00|56.12|55.42|56.12|55.42|56.13|55.43|56.09|55.39|10
1656350710000|2022-06-27 17:25:10|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|3
1656350720000|2022-06-27 17:25:20|56.11|55.41|56.09|55.39|56.11|55.41|56.09|55.39|17
1656350730000|2022-06-27 17:25:30|56.08|55.38|56.09|55.39|56.09|55.39|56.07|55.37|6
1656350740000|2022-06-27 17:25:40|56.1|55.4|56.08|55.38|56.1|55.4|56.08|55.38|3
1656350750000|2022-06-27 17:25:50|56.09|55.39|56.1|55.4|56.11|55.41|56.09|55.39|9
1656350760000|2022-06-27 17:26:00|56.11|55.41|56.11|55.41|56.11|55.41|56.08|55.38|21
1656350770000|2022-06-27 17:26:10|56.1|55.4|56.12|55.42|56.12|55.42|56.09|55.39|16
1656350780000|2022-06-27 17:26:20|56.11|55.41|56.09|55.39|56.11|55.41|56.09|55.39|7
1656350790000|2022-06-27 17:26:30|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656350800000|2022-06-27 17:26:40|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|2
1656350810000|2022-06-27 17:26:50|56.1|55.4|56.09|55.39|56.11|55.41|56.09|55.39|6
1656350820000|2022-06-27 17:27:00|56.1|55.4|56.08|55.38|56.1|55.4|56.05|55.35|13
1656350830000|2022-06-27 17:27:10|56.09|55.39|55.98|55.28|56.09|55.39|55.98|55.28|18
1656350840000|2022-06-27 17:27:20|55.97|55.27|55.99|55.29|56|55.3|55.97|55.27|10
1656350850000|2022-06-27 17:27:30|55.97|55.27|55.98|55.28|55.98|55.28|55.97|55.27|2
1656350860000|2022-06-27 17:27:40|55.99|55.29|55.97|55.27|55.99|55.29|55.96|55.26|10
1656350870000|2022-06-27 17:27:50|55.99|55.29|55.96|55.26|55.99|55.29|55.96|55.26|5
1656350880000|2022-06-27 17:28:00|55.97|55.27|55.97|55.27|55.97|55.27|55.96|55.26|3
1656350890000|2022-06-27 17:28:10|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|2
1656350900000|2022-06-27 17:28:20|55.96|55.26|56.01|55.31|56.02|55.32|55.96|55.26|12
1656350910000|2022-06-27 17:28:30|56.03|55.33|56.01|55.31|56.03|55.33|56.01|55.31|11
1656350940000|2022-06-27 17:29:00|56|55.3|56|55.3|56.01|55.31|56|55.3|5
1656350950000|2022-06-27 17:29:10|56.01|55.31|56.01|55.31|56.01|55.31|56|55.3|5
1656350960000|2022-06-27 17:29:20|56|55.3|56|55.3|56.02|55.32|56|55.3|8
1656350970000|2022-06-27 17:29:30|56.01|55.31|56|55.3|56.01|55.31|56|55.3|4
1656350980000|2022-06-27 17:29:40|55.99|55.29|56|55.3|56|55.3|55.99|55.29|2
1656351000000|2022-06-27 17:30:00|55.99|55.29|55.95|55.25|56|55.3|55.94|55.24|17
1656351010000|2022-06-27 17:30:10|55.94|55.24|55.95|55.25|55.96|55.26|55.94|55.24|7
1656351020000|2022-06-27 17:30:20|55.97|55.27|55.95|55.25|55.97|55.27|55.95|55.25|3
1656351030000|2022-06-27 17:30:30|55.96|55.26|55.96|55.26|55.96|55.26|55.96|55.26|1
1656351040000|2022-06-27 17:30:40|55.95|55.25|55.92|55.22|55.95|55.25|55.92|55.22|5
1656351050000|2022-06-27 17:30:50|55.93|55.23|55.98|55.28|55.99|55.29|55.93|55.23|9
1656351060000|2022-06-27 17:31:00|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|3
1656351070000|2022-06-27 17:31:10|55.92|55.22|55.97|55.27|55.97|55.27|55.92|55.22|8
1656351080000|2022-06-27 17:31:20|55.99|55.29|55.98|55.28|55.99|55.29|55.96|55.26|9
1656351090000|2022-06-27 17:31:30|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|3
1656351100000|2022-06-27 17:31:40|55.98|55.28|55.98|55.28|55.99|55.29|55.97|55.27|7
1656351110000|2022-06-27 17:31:50|55.99|55.29|55.98|55.28|56|55.3|55.98|55.28|7
1656351120000|2022-06-27 17:32:00|56.01|55.31|56|55.3|56.01|55.31|56|55.3|2
1656351130000|2022-06-27 17:32:10|55.99|55.29|55.96|55.26|56|55.3|55.95|55.25|9
1656351140000|2022-06-27 17:32:20|55.97|55.27|55.98|55.28|55.98|55.28|55.97|55.27|2
1656351150000|2022-06-27 17:32:30|55.99|55.29|56|55.3|56.01|55.31|55.99|55.29|4
1656351170000|2022-06-27 17:32:50|55.99|55.29|55.97|55.27|56|55.3|55.97|55.27|5
1656351180000|2022-06-27 17:33:00|56|55.3|55.99|55.29|56|55.3|55.99|55.29|2
1656351190000|2022-06-27 17:33:10|55.97|55.27|55.97|55.27|55.99|55.29|55.96|55.26|9
1656351200000|2022-06-27 17:33:20|55.98|55.28|55.94|55.24|55.98|55.28|55.93|55.23|10
1656351210000|2022-06-27 17:33:30|55.93|55.23|55.94|55.24|55.96|55.26|55.93|55.23|6
1656351220000|2022-06-27 17:33:40|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|7
1656351230000|2022-06-27 17:33:50|55.93|55.23|55.94|55.24|55.96|55.26|55.93|55.23|6
1656351240000|2022-06-27 17:34:00|55.93|55.23|55.96|55.26|55.96|55.26|55.93|55.23|9
1656351250000|2022-06-27 17:34:10|55.95|55.25|55.96|55.26|55.97|55.27|55.95|55.25|8
1656351260000|2022-06-27 17:34:20|55.97|55.27|56.02|55.32|56.03|55.33|55.97|55.27|12
1656351270000|2022-06-27 17:34:30|56.01|55.31|55.99|55.29|56.02|55.32|55.99|55.29|12
1656351280000|2022-06-27 17:34:40|56|55.3|56.01|55.31|56.01|55.31|56|55.3|6
1656351290000|2022-06-27 17:34:50|56|55.3|56|55.3|56.01|55.31|55.99|55.29|5
1656351300000|2022-06-27 17:35:00|56.01|55.31|55.99|55.29|56.04|55.34|55.99|55.29|8
1656351310000|2022-06-27 17:35:10|55.98|55.28|55.98|55.28|56.01|55.31|55.98|55.28|14
1656351320000|2022-06-27 17:35:20|56|55.3|55.99|55.29|56|55.3|55.98|55.28|5
1656351330000|2022-06-27 17:35:30|55.98|55.28|55.99|55.29|56.01|55.31|55.98|55.28|8
1656351340000|2022-06-27 17:35:40|56|55.3|55.99|55.29|56|55.3|55.99|55.29|4
1656351350000|2022-06-27 17:35:50|55.98|55.28|55.99|55.29|56|55.3|55.98|55.28|6
1656351360000|2022-06-27 17:36:00|56|55.3|56|55.3|56|55.3|55.98|55.28|4
1656351370000|2022-06-27 17:36:10|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|11
1656351380000|2022-06-27 17:36:20|55.98|55.28|56.02|55.32|56.02|55.32|55.98|55.28|14
1656351390000|2022-06-27 17:36:30|56|55.3|55.97|55.27|56.02|55.32|55.97|55.27|11
1656351400000|2022-06-27 17:36:40|55.98|55.28|56|55.3|56|55.3|55.98|55.28|3
1656351410000|2022-06-27 17:36:50|55.99|55.29|56|55.3|56|55.3|55.99|55.29|2
1656351420000|2022-06-27 17:37:00|56.01|55.31|56|55.3|56.02|55.32|56|55.3|6
1656351430000|2022-06-27 17:37:10|56.01|55.31|56.01|55.31|56.01|55.31|56|55.3|9
1656351440000|2022-06-27 17:37:20|56.02|55.32|55.99|55.29|56.02|55.32|55.99|55.29|18
1656351450000|2022-06-27 17:37:30|56|55.3|55.94|55.24|56|55.3|55.94|55.24|14
1656351460000|2022-06-27 17:37:40|55.95|55.25|55.9|55.2|55.95|55.25|55.9|55.2|17
1656351470000|2022-06-27 17:37:50|55.88|55.18|55.89|55.19|55.92|55.22|55.88|55.18|6
1656351480000|2022-06-27 17:38:00|55.9|55.2|55.89|55.19|55.9|55.2|55.88|55.18|5
1656351490000|2022-06-27 17:38:10|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|6
1656351500000|2022-06-27 17:38:20|55.9|55.2|55.92|55.22|55.92|55.22|55.9|55.2|5
1656351510000|2022-06-27 17:38:30|55.93|55.23|55.93|55.23|55.93|55.23|55.93|55.23|1
1656351530000|2022-06-27 17:38:50|55.92|55.22|55.95|55.25|55.95|55.25|55.92|55.22|3
1656351540000|2022-06-27 17:39:00|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|7
1656351550000|2022-06-27 17:39:10|55.95|55.25|55.96|55.26|55.96|55.26|55.94|55.24|16
1656351560000|2022-06-27 17:39:20|55.95|55.25|55.95|55.25|55.96|55.26|55.95|55.25|5
1656351570000|2022-06-27 17:39:30|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|5
1656351580000|2022-06-27 17:39:40|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|7
1656351590000|2022-06-27 17:39:50|55.96|55.26|55.95|55.25|55.97|55.27|55.95|55.25|6
1656351600000|2022-06-27 17:40:00|55.94|55.24|55.94|55.24|55.95|55.25|55.93|55.23|7
1656351610000|2022-06-27 17:40:10|55.95|55.25|55.95|55.25|55.97|55.27|55.94|55.24|11
1656351620000|2022-06-27 17:40:20|55.94|55.24|55.95|55.25|55.96|55.26|55.93|55.23|9
1656351630000|2022-06-27 17:40:30|55.96|55.26|55.95|55.25|55.96|55.26|55.95|55.25|2
1656351640000|2022-06-27 17:40:40|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|6
1656351650000|2022-06-27 17:40:50|55.94|55.24|55.94|55.24|55.95|55.25|55.92|55.22|6
1656351660000|2022-06-27 17:41:00|55.95|55.25|55.89|55.19|55.95|55.25|55.88|55.18|12
1656351670000|2022-06-27 17:41:10|55.9|55.2|55.86|55.16|55.9|55.2|55.85|55.15|20
1656351680000|2022-06-27 17:41:20|55.85|55.15|55.87|55.17|55.88|55.18|55.85|55.15|7
1656351690000|2022-06-27 17:41:30|55.86|55.16|55.87|55.17|55.87|55.17|55.85|55.15|7
1656351700000|2022-06-27 17:41:40|55.88|55.18|55.89|55.19|55.89|55.19|55.86|55.16|5
1656351730000|2022-06-27 17:42:10|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|3
1656351740000|2022-06-27 17:42:20|55.88|55.18|55.86|55.16|55.88|55.18|55.86|55.16|3
1656351750000|2022-06-27 17:42:30|55.87|55.17|55.81|55.11|55.87|55.17|55.81|55.11|18
1656351760000|2022-06-27 17:42:40|55.82|55.12|55.83|55.13|55.83|55.13|55.81|55.11|6
1656351770000|2022-06-27 17:42:50|55.82|55.12|55.82|55.12|55.82|55.12|55.82|55.12|1
1656351780000|2022-06-27 17:43:00|55.83|55.13|55.84|55.14|55.84|55.14|55.82|55.12|3
1656351790000|2022-06-27 17:43:10|55.83|55.13|55.83|55.13|55.83|55.13|55.83|55.13|1
1656351800000|2022-06-27 17:43:20|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|4
1656351810000|2022-06-27 17:43:30|55.85|55.15|55.84|55.14|55.86|55.16|55.84|55.14|11
1656351820000|2022-06-27 17:43:40|55.83|55.13|55.84|55.14|55.85|55.15|55.83|55.13|3
1656351830000|2022-06-27 17:43:50|55.83|55.13|55.84|55.14|55.86|55.16|55.83|55.13|6
1656351840000|2022-06-27 17:44:00|55.85|55.15|55.85|55.15|55.86|55.16|55.84|55.14|5
1656351850000|2022-06-27 17:44:10|55.86|55.16|55.83|55.13|55.86|55.16|55.83|55.13|4
1656351860000|2022-06-27 17:44:20|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|5
1656351870000|2022-06-27 17:44:30|55.86|55.16|55.86|55.16|55.86|55.16|55.83|55.13|14
1656351880000|2022-06-27 17:44:40|55.85|55.15|55.84|55.14|55.86|55.16|55.83|55.13|13
1656351890000|2022-06-27 17:44:50|55.85|55.15|55.86|55.16|55.86|55.16|55.84|55.14|4
1656351900000|2022-06-27 17:45:00|55.85|55.15|55.85|55.15|55.86|55.16|55.84|55.14|7
1656351910000|2022-06-27 17:45:10|55.84|55.14|55.85|55.15|55.86|55.16|55.84|55.14|12
1656351920000|2022-06-27 17:45:20|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|8
1656351930000|2022-06-27 17:45:30|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|4
1656351940000|2022-06-27 17:45:40|55.81|55.11|55.81|55.11|55.82|55.12|55.81|55.11|7
1656351950000|2022-06-27 17:45:50|55.8|55.1|55.79|55.09|55.82|55.12|55.79|55.09|8
1656351960000|2022-06-27 17:46:00|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|2
1656351970000|2022-06-27 17:46:10|55.8|55.1|55.81|55.11|55.81|55.11|55.79|55.09|4
1656351980000|2022-06-27 17:46:20|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|2
1656352000000|2022-06-27 17:46:40|55.82|55.12|55.82|55.12|55.82|55.12|55.82|55.12|1
1656352010000|2022-06-27 17:46:50|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|4
1656352020000|2022-06-27 17:47:00|55.83|55.13|55.81|55.11|55.83|55.13|55.81|55.11|7
1656352030000|2022-06-27 17:47:10|55.82|55.12|55.81|55.11|55.82|55.12|55.8|55.1|6
1656352040000|2022-06-27 17:47:20|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656352050000|2022-06-27 17:47:30|55.81|55.11|55.79|55.09|55.81|55.11|55.78|55.08|6
1656352060000|2022-06-27 17:47:40|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|8
1656352080000|2022-06-27 17:48:00|55.78|55.08|55.79|55.09|55.79|55.09|55.78|55.08|4
1656352090000|2022-06-27 17:48:10|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656352100000|2022-06-27 17:48:20|55.79|55.09|55.8|55.1|55.8|55.1|55.79|55.09|2
1656352110000|2022-06-27 17:48:30|55.79|55.09|55.79|55.09|55.79|55.09|55.79|55.09|1
1656352120000|2022-06-27 17:48:40|55.81|55.11|55.79|55.09|55.81|55.11|55.78|55.08|4
1656352140000|2022-06-27 17:49:00|55.8|55.1|55.81|55.11|55.81|55.11|55.8|55.1|8
1656352150000|2022-06-27 17:49:10|55.8|55.1|55.8|55.1|55.8|55.1|55.8|55.1|1
1656352160000|2022-06-27 17:49:20|55.81|55.11|55.8|55.1|55.81|55.11|55.8|55.1|2
1656352170000|2022-06-27 17:49:30|55.81|55.11|55.82|55.12|55.82|55.12|55.8|55.1|5
1656352180000|2022-06-27 17:49:40|55.81|55.11|55.82|55.12|55.82|55.12|55.81|55.11|2
1656352190000|2022-06-27 17:49:50|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|2
1656352200000|2022-06-27 17:50:00|55.85|55.15|55.86|55.16|55.86|55.16|55.84|55.14|8
1656352210000|2022-06-27 17:50:10|55.82|55.12|55.83|55.13|55.83|55.13|55.8|55.1|4
1656352230000|2022-06-27 17:50:30|55.82|55.12|55.82|55.12|55.83|55.13|55.82|55.12|3
1656352240000|2022-06-27 17:50:40|55.83|55.13|55.79|55.09|55.83|55.13|55.79|55.09|3
1656352250000|2022-06-27 17:50:50|55.8|55.1|55.82|55.12|55.82|55.12|55.79|55.09|8
1656352260000|2022-06-27 17:51:00|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|2
1656352270000|2022-06-27 17:51:10|55.83|55.13|55.85|55.15|55.86|55.16|55.83|55.13|5
1656352280000|2022-06-27 17:51:20|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1656352290000|2022-06-27 17:51:30|55.85|55.15|55.85|55.15|55.86|55.16|55.85|55.15|3
1656352300000|2022-06-27 17:51:40|55.82|55.12|55.82|55.12|55.84|55.14|55.81|55.11|7
1656352310000|2022-06-27 17:51:50|55.81|55.11|55.81|55.11|55.82|55.12|55.81|55.11|5
1656352320000|2022-06-27 17:52:00|55.82|55.12|55.83|55.13|55.83|55.13|55.81|55.11|7
1656352330000|2022-06-27 17:52:10|55.82|55.12|55.82|55.12|55.83|55.13|55.82|55.12|7
1656352340000|2022-06-27 17:52:20|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|4
1656352350000|2022-06-27 17:52:30|55.83|55.13|55.84|55.14|55.84|55.14|55.82|55.12|4
1656352360000|2022-06-27 17:52:40|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|3
1656352370000|2022-06-27 17:52:50|55.84|55.14|55.84|55.14|55.85|55.15|55.83|55.13|9
1656352380000|2022-06-27 17:53:00|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|7
1656352390000|2022-06-27 17:53:10|55.84|55.14|55.84|55.14|55.84|55.14|55.84|55.14|1
1656352400000|2022-06-27 17:53:20|55.85|55.15|55.89|55.19|55.89|55.19|55.85|55.15|12
1656352410000|2022-06-27 17:53:30|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656352420000|2022-06-27 17:53:40|55.92|55.22|55.91|55.21|55.94|55.24|55.9|55.2|13
1656352430000|2022-06-27 17:53:50|55.92|55.22|55.89|55.19|55.92|55.22|55.89|55.19|12
1656352440000|2022-06-27 17:54:00|55.91|55.21|55.9|55.2|55.91|55.21|55.89|55.19|8
1656352450000|2022-06-27 17:54:10|55.88|55.18|55.9|55.2|55.9|55.2|55.88|55.18|3
1656352460000|2022-06-27 17:54:20|55.92|55.22|55.89|55.19|55.92|55.22|55.89|55.19|4
1656352470000|2022-06-27 17:54:30|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656352480000|2022-06-27 17:54:40|55.89|55.19|55.9|55.2|55.9|55.2|55.89|55.19|2
1656352490000|2022-06-27 17:54:50|55.91|55.21|55.88|55.18|55.91|55.21|55.88|55.18|7
1656352500000|2022-06-27 17:55:00|55.89|55.19|55.87|55.17|55.9|55.2|55.87|55.17|4
1656352510000|2022-06-27 17:55:10|55.88|55.18|55.89|55.19|55.89|55.19|55.88|55.18|2
1656352520000|2022-06-27 17:55:20|55.9|55.2|55.9|55.2|55.9|55.2|55.89|55.19|7
1656352540000|2022-06-27 17:55:40|55.91|55.21|55.91|55.21|55.91|55.21|55.9|55.2|3
1656352550000|2022-06-27 17:55:50|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656352560000|2022-06-27 17:56:00|55.92|55.22|55.9|55.2|55.92|55.22|55.9|55.2|8
1656352570000|2022-06-27 17:56:10|55.91|55.21|55.91|55.21|55.91|55.21|55.9|55.2|7
1656352580000|2022-06-27 17:56:20|55.92|55.22|55.9|55.2|55.92|55.22|55.9|55.2|2
1656352590000|2022-06-27 17:56:30|55.91|55.21|55.91|55.21|55.91|55.21|55.91|55.21|1
1656352600000|2022-06-27 17:56:40|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|6
1656352610000|2022-06-27 17:56:50|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656352620000|2022-06-27 17:57:00|55.94|55.24|55.93|55.23|55.94|55.24|55.9|55.2|5
1656352630000|2022-06-27 17:57:10|55.91|55.21|55.91|55.21|55.91|55.21|55.91|55.21|1
1656352640000|2022-06-27 17:57:20|55.9|55.2|55.9|55.2|55.91|55.21|55.89|55.19|7
1656352650000|2022-06-27 17:57:30|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|3
1656352660000|2022-06-27 17:57:40|55.93|55.23|55.95|55.25|55.95|55.25|55.91|55.21|6
1656352670000|2022-06-27 17:57:50|55.96|55.26|55.96|55.26|55.99|55.29|55.94|55.24|12
1656352680000|2022-06-27 17:58:00|55.97|55.27|55.96|55.26|55.97|55.27|55.94|55.24|11
1656352690000|2022-06-27 17:58:10|55.94|55.24|55.94|55.24|55.95|55.25|55.92|55.22|9
1656352700000|2022-06-27 17:58:20|55.93|55.23|55.94|55.24|55.94|55.24|55.9|55.2|9
1656352710000|2022-06-27 17:58:30|55.92|55.22|55.9|55.2|55.94|55.24|55.9|55.2|15
1656352720000|2022-06-27 17:58:40|55.89|55.19|55.91|55.21|55.91|55.21|55.89|55.19|3
1656352730000|2022-06-27 17:58:50|55.88|55.18|55.88|55.18|55.88|55.18|55.88|55.18|1
1656352740000|2022-06-27 17:59:00|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|3
1656352750000|2022-06-27 17:59:10|55.9|55.2|55.88|55.18|55.9|55.2|55.88|55.18|3
1656352760000|2022-06-27 17:59:20|55.89|55.19|55.89|55.19|55.89|55.19|55.89|55.19|1
1656352790000|2022-06-27 17:59:50|55.9|55.2|55.88|55.18|55.9|55.2|55.88|55.18|7
1656352800000|2022-06-27 18:00:00|55.87|55.17|55.86|55.16|55.88|55.18|55.85|55.15|9
1656352810000|2022-06-27 18:00:10|55.85|55.15|55.84|55.14|55.85|55.15|55.84|55.14|2
1656352820000|2022-06-27 18:00:20|55.85|55.15|55.85|55.15|55.85|55.15|55.83|55.13|7
1656352830000|2022-06-27 18:00:30|55.84|55.14|55.84|55.14|55.85|55.15|55.84|55.14|3
1656352840000|2022-06-27 18:00:40|55.85|55.15|55.82|55.12|55.85|55.15|55.82|55.12|5
1656352850000|2022-06-27 18:00:50|55.83|55.13|55.82|55.12|55.83|55.13|55.82|55.12|2
1656352860000|2022-06-27 18:01:00|55.81|55.11|55.81|55.11|55.81|55.11|55.8|55.1|7
1656352870000|2022-06-27 18:01:10|55.8|55.1|55.85|55.15|55.85|55.15|55.8|55.1|6
1656352880000|2022-06-27 18:01:20|55.84|55.14|55.83|55.13|55.84|55.14|55.82|55.12|6
1656352890000|2022-06-27 18:01:30|55.84|55.14|55.81|55.11|55.84|55.14|55.81|55.11|10
1656352900000|2022-06-27 18:01:40|55.82|55.12|55.83|55.13|55.84|55.14|55.82|55.12|16
1656352910000|2022-06-27 18:01:50|55.82|55.12|55.82|55.12|55.83|55.13|55.81|55.11|13
1656352920000|2022-06-27 18:02:00|55.83|55.13|55.81|55.11|55.83|55.13|55.8|55.1|8
1656352930000|2022-06-27 18:02:10|55.82|55.12|55.8|55.1|55.83|55.13|55.8|55.1|9
1656352940000|2022-06-27 18:02:20|55.81|55.11|55.8|55.1|55.82|55.12|55.78|55.08|13
1656352950000|2022-06-27 18:02:30|55.82|55.12|55.81|55.11|55.82|55.12|55.8|55.1|16
1656352960000|2022-06-27 18:02:40|55.82|55.12|55.8|55.1|55.83|55.13|55.8|55.1|6
1656352970000|2022-06-27 18:02:50|55.81|55.11|55.82|55.12|55.82|55.12|55.8|55.1|6
1656352980000|2022-06-27 18:03:00|55.81|55.11|55.83|55.13|55.83|55.13|55.81|55.11|13
1656352990000|2022-06-27 18:03:10|55.82|55.12|55.85|55.15|55.86|55.16|55.82|55.12|12
1656353000000|2022-06-27 18:03:20|55.86|55.16|55.87|55.17|55.88|55.18|55.86|55.16|8
1656353010000|2022-06-27 18:03:30|55.88|55.18|55.88|55.18|55.89|55.19|55.88|55.18|3
1656353020000|2022-06-27 18:03:40|55.89|55.19|55.87|55.17|55.89|55.19|55.87|55.17|2
1656353030000|2022-06-27 18:03:50|55.88|55.18|55.89|55.19|55.9|55.2|55.88|55.18|5
1656353040000|2022-06-27 18:04:00|55.92|55.22|55.89|55.19|55.92|55.22|55.89|55.19|4
1656353060000|2022-06-27 18:04:20|55.91|55.21|55.91|55.21|55.91|55.21|55.91|55.21|1
1656353070000|2022-06-27 18:04:30|55.89|55.19|55.9|55.2|55.9|55.2|55.89|55.19|2
1656353080000|2022-06-27 18:04:40|55.89|55.19|55.89|55.19|55.89|55.19|55.89|55.19|1
1656353090000|2022-06-27 18:04:50|55.9|55.2|55.92|55.22|55.92|55.22|55.9|55.2|2
1656353100000|2022-06-27 18:05:00|55.9|55.2|55.89|55.19|55.9|55.2|55.89|55.19|2
1656353110000|2022-06-27 18:05:10|55.88|55.18|55.9|55.2|55.92|55.22|55.88|55.18|8
1656353120000|2022-06-27 18:05:20|55.89|55.19|55.91|55.21|55.91|55.21|55.88|55.18|3
1656353130000|2022-06-27 18:05:30|55.92|55.22|55.89|55.19|55.92|55.22|55.89|55.19|2
1656353140000|2022-06-27 18:05:40|55.88|55.18|55.9|55.2|55.93|55.23|55.88|55.18|3
1656353150000|2022-06-27 18:05:50|55.89|55.19|55.87|55.17|55.89|55.19|55.86|55.16|8
1656353160000|2022-06-27 18:06:00|55.86|55.16|55.85|55.15|55.91|55.21|55.81|55.11|18
1656353170000|2022-06-27 18:06:10|55.87|55.17|55.81|55.11|55.87|55.17|55.78|55.08|13
1656353180000|2022-06-27 18:06:20|55.82|55.12|55.77|55.07|55.82|55.12|55.77|55.07|16
1656353190000|2022-06-27 18:06:30|55.76|55.06|55.79|55.09|55.79|55.09|55.76|55.06|13
1656353200000|2022-06-27 18:06:40|55.78|55.08|55.79|55.09|55.8|55.1|55.77|55.07|13
1656353210000|2022-06-27 18:06:50|55.78|55.08|55.68|54.98|55.8|55.1|55.64|54.94|22
1656353220000|2022-06-27 18:07:00|55.66|54.96|55.5|54.8|55.66|54.96|55.49|54.79|16
1656353230000|2022-06-27 18:07:10|55.49|54.79|55.39|54.69|55.49|54.79|55.3|54.6|29
1656353240000|2022-06-27 18:07:20|55.41|54.71|55.41|54.71|55.44|54.74|55.41|54.71|16
1656353250000|2022-06-27 18:07:30|55.4|54.7|55.39|54.69|55.41|54.71|55.37|54.67|13
1656353260000|2022-06-27 18:07:40|55.38|54.68|55.38|54.68|55.4|54.7|55.38|54.68|13
1656353270000|2022-06-27 18:07:50|55.39|54.69|55.39|54.69|55.39|54.69|55.37|54.67|10
1656353280000|2022-06-27 18:08:00|55.4|54.7|55.37|54.67|55.4|54.7|55.35|54.65|14
1656353290000|2022-06-27 18:08:10|55.38|54.68|55.3|54.6|55.39|54.69|55.3|54.6|20
1656353300000|2022-06-27 18:08:20|55.27|54.57|55.23|54.53|55.27|54.57|55.21|54.51|13
1656353310000|2022-06-27 18:08:30|55.22|54.52|55.26|54.56|55.27|54.57|55.22|54.52|17
1656353320000|2022-06-27 18:08:40|55.25|54.55|55.27|54.57|55.27|54.57|55.25|54.55|14
1656353330000|2022-06-27 18:08:50|55.26|54.56|55.27|54.57|55.31|54.61|55.26|54.56|15
1656353340000|2022-06-27 18:09:00|55.28|54.58|55.31|54.61|55.33|54.63|55.28|54.58|19
1656353350000|2022-06-27 18:09:10|55.32|54.62|55.34|54.64|55.34|54.64|55.31|54.61|8
1656353360000|2022-06-27 18:09:20|55.33|54.63|55.4|54.7|55.41|54.71|55.33|54.63|17
1656353370000|2022-06-27 18:09:30|55.41|54.71|55.4|54.7|55.42|54.72|55.38|54.68|14
1656353380000|2022-06-27 18:09:40|55.41|54.71|55.41|54.71|55.42|54.72|55.4|54.7|10
1656353390000|2022-06-27 18:09:50|55.42|54.72|55.35|54.65|55.42|54.72|55.34|54.64|12
1656353400000|2022-06-27 18:10:00|55.36|54.66|55.39|54.69|55.39|54.69|55.35|54.65|12
1656353410000|2022-06-27 18:10:10|55.38|54.68|55.4|54.7|55.41|54.71|55.37|54.67|12
1656353420000|2022-06-27 18:10:20|55.39|54.69|55.39|54.69|55.42|54.72|55.39|54.69|12
1656353430000|2022-06-27 18:10:30|55.4|54.7|55.45|54.75|55.45|54.75|55.4|54.7|16
1656353440000|2022-06-27 18:10:40|55.44|54.74|55.52|54.82|55.52|54.82|55.44|54.74|18
1656353450000|2022-06-27 18:10:50|55.53|54.83|55.55|54.85|55.55|54.85|55.52|54.82|11
1656353460000|2022-06-27 18:11:00|55.56|54.86|55.57|54.87|55.57|54.87|55.56|54.86|8
1656353470000|2022-06-27 18:11:10|55.56|54.86|55.59|54.89|55.59|54.89|55.54|54.84|17
1656353480000|2022-06-27 18:11:20|55.6|54.9|55.79|55.09|55.8|55.1|55.6|54.9|20
1656353490000|2022-06-27 18:11:30|55.82|55.12|55.83|55.13|55.88|55.18|55.81|55.11|24
1656353500000|2022-06-27 18:11:40|55.85|55.15|55.81|55.11|55.85|55.15|55.79|55.09|20
1656353510000|2022-06-27 18:11:50|55.8|55.1|55.78|55.08|55.8|55.1|55.76|55.06|19
1656353520000|2022-06-27 18:12:00|55.77|55.07|55.78|55.08|55.79|55.09|55.74|55.04|17
1656353530000|2022-06-27 18:12:10|55.77|55.07|55.94|55.24|55.96|55.26|55.77|55.07|23
1656353540000|2022-06-27 18:12:20|55.93|55.23|55.99|55.29|56.02|55.32|55.93|55.23|23
1656353550000|2022-06-27 18:12:30|56|55.3|56.04|55.34|56.06|55.36|55.99|55.29|20
1656353560000|2022-06-27 18:12:40|56.03|55.33|56.02|55.32|56.04|55.34|56.02|55.32|9
1656353570000|2022-06-27 18:12:50|56.01|55.31|56|55.3|56.03|55.33|56|55.3|22
1656353580000|2022-06-27 18:13:00|56.01|55.31|56.04|55.34|56.04|55.34|55.99|55.29|14
1656353590000|2022-06-27 18:13:10|56.05|55.35|56|55.3|56.05|55.35|55.99|55.29|17
1656353600000|2022-06-27 18:13:20|56.02|55.32|55.99|55.29|56.04|55.34|55.98|55.28|24
1656353610000|2022-06-27 18:13:30|56|55.3|55.97|55.27|56.02|55.32|55.97|55.27|10
1656353620000|2022-06-27 18:13:40|55.98|55.28|55.92|55.22|55.98|55.28|55.9|55.2|15
1656353630000|2022-06-27 18:13:50|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|7
1656353640000|2022-06-27 18:14:00|55.92|55.22|55.92|55.22|55.92|55.22|55.91|55.21|17
1656353650000|2022-06-27 18:14:10|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|7
1656353660000|2022-06-27 18:14:20|55.92|55.22|55.9|55.2|55.92|55.22|55.9|55.2|5
1656353670000|2022-06-27 18:14:30|55.91|55.21|55.9|55.2|55.92|55.22|55.89|55.19|10
1656353690000|2022-06-27 18:14:50|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|2
1656353700000|2022-06-27 18:15:00|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|6
1656353710000|2022-06-27 18:15:10|55.91|55.21|55.91|55.21|55.92|55.22|55.9|55.2|5
1656353720000|2022-06-27 18:15:20|55.92|55.22|55.98|55.28|56|55.3|55.91|55.21|16
1656353730000|2022-06-27 18:15:30|55.99|55.29|56.01|55.31|56.04|55.34|55.99|55.29|12
1656353740000|2022-06-27 18:15:40|56.03|55.33|56.02|55.32|56.03|55.33|56.01|55.31|5
1656353750000|2022-06-27 18:15:50|56.03|55.33|56.01|55.31|56.03|55.33|55.99|55.29|10
1656353760000|2022-06-27 18:16:00|56.02|55.32|56.02|55.32|56.03|55.33|56|55.3|11
1656353770000|2022-06-27 18:16:10|56.03|55.33|56.03|55.33|56.04|55.34|56.02|55.32|13
1656353780000|2022-06-27 18:16:20|56.04|55.34|56.28|55.58|56.29|55.59|56.04|55.34|20
1656353790000|2022-06-27 18:16:30|56.27|55.57|56.28|55.58|56.29|55.59|56.26|55.56|20
1656353800000|2022-06-27 18:16:40|56.27|55.57|56.28|55.58|56.3|55.6|56.27|55.57|18
1656353810000|2022-06-27 18:16:50|56.29|55.59|56.28|55.58|56.29|55.59|56.26|55.56|12
1656353820000|2022-06-27 18:17:00|56.29|55.59|56.25|55.55|56.29|55.59|56.24|55.54|18
1656353830000|2022-06-27 18:17:10|56.24|55.54|56.24|55.54|56.24|55.54|56.18|55.48|12
1656353840000|2022-06-27 18:17:20|56.23|55.53|56.31|55.61|56.33|55.63|56.23|55.53|22
1656353850000|2022-06-27 18:17:30|56.3|55.6|56.27|55.57|56.33|55.63|56.27|55.57|13
1656353860000|2022-06-27 18:17:40|56.28|55.58|56.29|55.59|56.32|55.62|56.28|55.58|12
1656353870000|2022-06-27 18:17:50|56.3|55.6|56.31|55.61|56.32|55.62|56.3|55.6|8
1656353880000|2022-06-27 18:18:00|56.32|55.62|56.33|55.63|56.34|55.64|56.28|55.58|16
1656353890000|2022-06-27 18:18:10|56.32|55.62|56.35|55.65|56.36|55.66|56.3|55.6|18
1656353900000|2022-06-27 18:18:20|56.36|55.66|56.34|55.64|56.36|55.66|56.33|55.63|15
1656353910000|2022-06-27 18:18:30|56.35|55.65|56.33|55.63|56.36|55.66|56.32|55.62|12
1656353920000|2022-06-27 18:18:40|56.32|55.62|56.33|55.63|56.33|55.63|56.29|55.59|16
1656353930000|2022-06-27 18:18:50|56.31|55.61|56.31|55.61|56.33|55.63|56.3|55.6|13
1656353940000|2022-06-27 18:19:00|56.3|55.6|56.34|55.64|56.39|55.69|56.3|55.6|16
1656353950000|2022-06-27 18:19:10|56.35|55.65|56.34|55.64|56.35|55.65|56.31|55.61|12
1656353960000|2022-06-27 18:19:20|56.33|55.63|56.31|55.61|56.34|55.64|56.31|55.61|17
1656353970000|2022-06-27 18:19:30|56.32|55.62|56.37|55.67|56.37|55.67|56.28|55.58|26
1656353980000|2022-06-27 18:19:40|56.38|55.68|56.39|55.69|56.39|55.69|56.38|55.68|4
1656353990000|2022-06-27 18:19:50|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|2
1656354000000|2022-06-27 18:20:00|56.4|55.7|56.37|55.67|56.4|55.7|56.37|55.67|10
1656354010000|2022-06-27 18:20:10|56.38|55.68|56.39|55.69|56.4|55.7|56.38|55.68|6
1656354020000|2022-06-27 18:20:20|56.38|55.68|56.38|55.68|56.39|55.69|56.37|55.67|7
1656354030000|2022-06-27 18:20:30|56.37|55.67|56.35|55.65|56.38|55.68|56.35|55.65|13
1656354040000|2022-06-27 18:20:40|56.34|55.64|56.35|55.65|56.36|55.66|56.33|55.63|11
1656354050000|2022-06-27 18:20:50|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|4
1656354060000|2022-06-27 18:21:00|56.36|55.66|56.39|55.69|56.39|55.69|56.36|55.66|6
1656354070000|2022-06-27 18:21:10|56.4|55.7|56.38|55.68|56.4|55.7|56.36|55.66|8
1656354080000|2022-06-27 18:21:20|56.39|55.69|56.4|55.7|56.41|55.71|56.38|55.68|9
1656354090000|2022-06-27 18:21:30|56.41|55.71|56.36|55.66|56.41|55.71|56.36|55.66|13
1656354100000|2022-06-27 18:21:40|56.35|55.65|56.36|55.66|56.37|55.67|56.34|55.64|8
1656354110000|2022-06-27 18:21:50|56.37|55.67|56.37|55.67|56.37|55.67|56.36|55.66|7
1656354120000|2022-06-27 18:22:00|56.36|55.66|56.36|55.66|56.37|55.67|56.36|55.66|13
1656354130000|2022-06-27 18:22:10|56.37|55.67|56.39|55.69|56.4|55.7|56.36|55.66|10
1656354140000|2022-06-27 18:22:20|56.4|55.7|56.42|55.72|56.42|55.72|56.39|55.69|10
1656354150000|2022-06-27 18:22:30|56.41|55.71|56.42|55.72|56.42|55.72|56.41|55.71|4
1656354160000|2022-06-27 18:22:40|56.43|55.73|56.54|55.84|56.54|55.84|56.42|55.72|23
1656354170000|2022-06-27 18:22:50|56.53|55.83|56.53|55.83|56.54|55.84|56.52|55.82|5
1656354180000|2022-06-27 18:23:00|56.55|55.85|56.52|55.82|56.55|55.85|56.51|55.81|9
1656354190000|2022-06-27 18:23:10|56.5|55.8|56.48|55.78|56.51|55.81|56.47|55.77|11
1656354200000|2022-06-27 18:23:20|56.49|55.79|56.49|55.79|56.5|55.8|56.49|55.79|5
1656354210000|2022-06-27 18:23:30|56.48|55.78|56.47|55.77|56.5|55.8|56.46|55.76|6
1656354220000|2022-06-27 18:23:40|56.46|55.76|56.48|55.78|56.48|55.78|56.46|55.76|9
1656354230000|2022-06-27 18:23:50|56.49|55.79|56.46|55.76|56.49|55.79|56.44|55.74|9
1656354240000|2022-06-27 18:24:00|56.45|55.75|56.47|55.77|56.47|55.77|56.45|55.75|8
1656354250000|2022-06-27 18:24:10|56.48|55.78|56.52|55.82|56.52|55.82|56.48|55.78|5
1656354260000|2022-06-27 18:24:20|56.53|55.83|56.54|55.84|56.55|55.85|56.53|55.83|6
1656354270000|2022-06-27 18:24:30|56.55|55.85|56.53|55.83|56.55|55.85|56.52|55.82|6
1656354280000|2022-06-27 18:24:40|56.54|55.84|56.51|55.81|56.54|55.84|56.51|55.81|6
1656354290000|2022-06-27 18:24:50|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|5
1656354300000|2022-06-27 18:25:00|56.51|55.81|56.49|55.79|56.52|55.82|56.48|55.78|10
1656354310000|2022-06-27 18:25:10|56.5|55.8|56.52|55.82|56.52|55.82|56.49|55.79|9
1656354320000|2022-06-27 18:25:20|56.51|55.81|56.53|55.83|56.54|55.84|56.51|55.81|7
1656354330000|2022-06-27 18:25:30|56.54|55.84|56.54|55.84|56.54|55.84|56.52|55.82|10
1656354340000|2022-06-27 18:25:40|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|9
1656354350000|2022-06-27 18:25:50|56.54|55.84|56.55|55.85|56.56|55.86|56.54|55.84|7
1656354360000|2022-06-27 18:26:00|56.54|55.84|56.54|55.84|56.56|55.86|56.54|55.84|7
1656354370000|2022-06-27 18:26:10|56.55|55.85|56.53|55.83|56.55|55.85|56.52|55.82|8
1656354380000|2022-06-27 18:26:20|56.52|55.82|56.54|55.84|56.54|55.84|56.52|55.82|5
1656354390000|2022-06-27 18:26:30|56.55|55.85|56.55|55.85|56.55|55.85|56.55|55.85|1
1656354400000|2022-06-27 18:26:40|56.56|55.86|56.6|55.9|56.6|55.9|56.55|55.85|9
1656354420000|2022-06-27 18:27:00|56.61|55.91|56.61|55.91|56.62|55.92|56.6|55.9|11
1656354430000|2022-06-27 18:27:10|56.6|55.9|56.61|55.91|56.62|55.92|56.6|55.9|10
1656354440000|2022-06-27 18:27:20|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656354450000|2022-06-27 18:27:30|56.59|55.89|56.57|55.87|56.6|55.9|56.56|55.86|9
1656354470000|2022-06-27 18:27:50|56.56|55.86|56.55|55.85|56.56|55.86|56.54|55.84|6
1656354480000|2022-06-27 18:28:00|56.54|55.84|56.54|55.84|56.55|55.85|56.54|55.84|3
1656354490000|2022-06-27 18:28:10|56.55|55.85|56.55|55.85|56.55|55.85|56.53|55.83|5
1656354510000|2022-06-27 18:28:30|56.56|55.86|56.56|55.86|56.56|55.86|56.56|55.86|1
1656354520000|2022-06-27 18:28:40|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|8
1656354530000|2022-06-27 18:28:50|56.55|55.85|56.56|55.86|56.57|55.87|56.55|55.85|13
1656354540000|2022-06-27 18:29:00|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|4
1656354550000|2022-06-27 18:29:10|56.55|55.85|56.52|55.82|56.55|55.85|56.52|55.82|7
1656354560000|2022-06-27 18:29:20|56.53|55.83|56.53|55.83|56.54|55.84|56.51|55.81|8
1656354580000|2022-06-27 18:29:40|56.52|55.82|56.51|55.81|56.53|55.83|56.51|55.81|12
1656354590000|2022-06-27 18:29:50|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|5
1656354600000|2022-06-27 18:30:00|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|5
1656354610000|2022-06-27 18:30:10|56.56|55.86|56.59|55.89|56.6|55.9|56.55|55.85|15
1656354620000|2022-06-27 18:30:20|56.6|55.9|56.55|55.85|56.6|55.9|56.55|55.85|11
1656354630000|2022-06-27 18:30:30|56.56|55.86|56.53|55.83|56.56|55.86|56.53|55.83|6
1656354640000|2022-06-27 18:30:40|56.54|55.84|56.54|55.84|56.54|55.84|56.53|55.83|9
1656354650000|2022-06-27 18:30:50|56.53|55.83|56.52|55.82|56.54|55.84|56.51|55.81|8
1656354660000|2022-06-27 18:31:00|56.53|55.83|56.55|55.85|56.55|55.85|56.52|55.82|13
1656354670000|2022-06-27 18:31:10|56.54|55.84|56.55|55.85|56.55|55.85|56.54|55.84|6
1656354680000|2022-06-27 18:31:20|56.54|55.84|56.56|55.86|56.56|55.86|56.54|55.84|17
1656354690000|2022-06-27 18:31:30|56.55|55.85|56.58|55.88|56.58|55.88|56.55|55.85|8
1656354700000|2022-06-27 18:31:40|56.57|55.87|56.59|55.89|56.59|55.89|56.57|55.87|3
1656354710000|2022-06-27 18:31:50|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656354720000|2022-06-27 18:32:00|56.61|55.91|56.61|55.91|56.61|55.91|56.6|55.9|7
1656354730000|2022-06-27 18:32:10|56.62|55.92|56.6|55.9|56.62|55.92|56.6|55.9|3
1656354740000|2022-06-27 18:32:20|56.61|55.91|56.61|55.91|56.61|55.91|56.6|55.9|3
1656354750000|2022-06-27 18:32:30|56.62|55.92|56.61|55.91|56.62|55.92|56.61|55.91|2
1656354760000|2022-06-27 18:32:40|56.62|55.92|56.65|55.95|56.65|55.95|56.62|55.92|6
1656354770000|2022-06-27 18:32:50|56.63|55.93|56.62|55.92|56.63|55.93|56.61|55.91|6
1656354780000|2022-06-27 18:33:00|56.61|55.91|56.61|55.91|56.62|55.92|56.61|55.91|7
1656354790000|2022-06-27 18:33:10|56.62|55.92|56.64|55.94|56.67|55.97|56.61|55.91|16
1656354800000|2022-06-27 18:33:20|56.65|55.95|56.63|55.93|56.65|55.95|56.63|55.93|10
1656354810000|2022-06-27 18:33:30|56.64|55.94|56.64|55.94|56.64|55.94|56.62|55.92|7
1656354820000|2022-06-27 18:33:40|56.63|55.93|56.64|55.94|56.64|55.94|56.63|55.93|2
1656354830000|2022-06-27 18:33:50|56.63|55.93|56.68|55.98|56.68|55.98|56.63|55.93|10
1656354840000|2022-06-27 18:34:00|56.67|55.97|56.67|55.97|56.68|55.98|56.66|55.96|7
1656354850000|2022-06-27 18:34:10|56.66|55.96|56.69|55.99|56.69|55.99|56.66|55.96|10
1656354860000|2022-06-27 18:34:20|56.68|55.98|56.71|56.01|56.71|56.01|56.68|55.98|8
1656354870000|2022-06-27 18:34:30|56.7|56|56.7|56|56.71|56.01|56.7|56|9
1656354880000|2022-06-27 18:34:40|56.71|56.01|56.7|56|56.71|56.01|56.7|56|2
1656354890000|2022-06-27 18:34:50|56.71|56.01|56.7|56|56.71|56.01|56.7|56|2
1656354900000|2022-06-27 18:35:00|56.71|56.01|56.7|56|56.72|56.02|56.7|56|4
1656354920000|2022-06-27 18:35:20|56.71|56.01|56.69|55.99|56.71|56.01|56.69|55.99|5
1656354930000|2022-06-27 18:35:30|56.68|55.98|56.67|55.97|56.69|55.99|56.67|55.97|4
1656354940000|2022-06-27 18:35:40|56.68|55.98|56.66|55.96|56.68|55.98|56.66|55.96|7
1656354950000|2022-06-27 18:35:50|56.65|55.95|56.65|55.95|56.68|55.98|56.65|55.95|10
1656354960000|2022-06-27 18:36:00|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|6
1656354970000|2022-06-27 18:36:10|56.66|55.96|56.66|55.96|56.66|55.96|56.65|55.95|9
1656354980000|2022-06-27 18:36:20|56.65|55.95|56.65|55.95|56.66|55.96|56.62|55.92|8
1656354990000|2022-06-27 18:36:30|56.66|55.96|56.66|55.96|56.66|55.96|56.65|55.95|3
1656355000000|2022-06-27 18:36:40|56.65|55.95|56.65|55.95|56.68|55.98|56.65|55.95|10
1656355010000|2022-06-27 18:36:50|56.64|55.94|56.66|55.96|56.66|55.96|56.64|55.94|6
1656355020000|2022-06-27 18:37:00|56.65|55.95|56.65|55.95|56.65|55.95|56.65|55.95|1
1656355030000|2022-06-27 18:37:10|56.66|55.96|56.66|55.96|56.66|55.96|56.65|55.95|9
1656355040000|2022-06-27 18:37:20|56.65|55.95|56.65|55.95|56.66|55.96|56.65|55.95|3
1656355050000|2022-06-27 18:37:30|56.66|55.96|56.63|55.93|56.66|55.96|56.61|55.91|8
1656355060000|2022-06-27 18:37:40|56.62|55.92|56.65|55.95|56.65|55.95|56.62|55.92|7
1656355070000|2022-06-27 18:37:50|56.66|55.96|56.68|55.98|56.68|55.98|56.65|55.95|8
1656355080000|2022-06-27 18:38:00|56.67|55.97|56.64|55.94|56.67|55.97|56.64|55.94|4
1656355090000|2022-06-27 18:38:10|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|7
1656355100000|2022-06-27 18:38:20|56.66|55.96|56.66|55.96|56.67|55.97|56.65|55.95|7
1656355140000|2022-06-27 18:39:00|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|5
1656355150000|2022-06-27 18:39:10|56.66|55.96|56.67|55.97|56.67|55.97|56.66|55.96|2
1656355160000|2022-06-27 18:39:20|56.65|55.95|56.65|55.95|56.67|55.97|56.63|55.93|12
1656355170000|2022-06-27 18:39:30|56.64|55.94|56.64|55.94|56.65|55.95|56.64|55.94|7
1656355180000|2022-06-27 18:39:40|56.63|55.93|56.64|55.94|56.64|55.94|56.62|55.92|7
1656355200000|2022-06-27 18:40:00|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|8
1656355210000|2022-06-27 18:40:10|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|6
1656355220000|2022-06-27 18:40:20|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|4
1656355230000|2022-06-27 18:40:30|56.65|55.95|56.65|55.95|56.65|55.95|56.64|55.94|5
1656355240000|2022-06-27 18:40:40|56.64|55.94|56.64|55.94|56.65|55.95|56.64|55.94|5
1656355250000|2022-06-27 18:40:50|56.65|55.95|56.65|55.95|56.65|55.95|56.64|55.94|3
1656355260000|2022-06-27 18:41:00|56.64|55.94|56.65|55.95|56.65|55.95|56.64|55.94|2
1656355270000|2022-06-27 18:41:10|56.64|55.94|56.65|55.95|56.65|55.95|56.64|55.94|4
1656355280000|2022-06-27 18:41:20|56.64|55.94|56.65|55.95|56.65|55.95|56.64|55.94|6
1656355290000|2022-06-27 18:41:30|56.64|55.94|56.65|55.95|56.65|55.95|56.64|55.94|2
1656355300000|2022-06-27 18:41:40|56.64|55.94|56.64|55.94|56.65|55.95|56.64|55.94|3
1656355320000|2022-06-27 18:42:00|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|2
1656355340000|2022-06-27 18:42:20|56.65|55.95|56.65|55.95|56.65|55.95|56.65|55.95|1
1656355350000|2022-06-27 18:42:30|56.64|55.94|56.63|55.93|56.65|55.95|56.63|55.93|3
1656355370000|2022-06-27 18:42:50|56.64|55.94|56.64|55.94|56.64|55.94|56.64|55.94|1
1656355380000|2022-06-27 18:43:00|56.63|55.93|56.62|55.92|56.63|55.93|56.61|55.91|4
1656355390000|2022-06-27 18:43:10|56.61|55.91|56.61|55.91|56.61|55.91|56.61|55.91|1
1656355400000|2022-06-27 18:43:20|56.6|55.9|56.62|55.92|56.62|55.92|56.6|55.9|3
1656355410000|2022-06-27 18:43:30|56.61|55.91|56.61|55.91|56.62|55.92|56.61|55.91|3
1656355420000|2022-06-27 18:43:40|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|3
1656355450000|2022-06-27 18:44:10|56.63|55.93|56.62|55.92|56.63|55.93|56.62|55.92|2
1656355460000|2022-06-27 18:44:20|56.63|55.93|56.56|55.86|56.63|55.93|56.56|55.86|14
1656355470000|2022-06-27 18:44:30|56.55|55.85|56.57|55.87|56.57|55.87|56.55|55.85|3
1656355480000|2022-06-27 18:44:40|56.56|55.86|56.59|55.89|56.59|55.89|56.56|55.86|4
1656355490000|2022-06-27 18:44:50|56.58|55.88|56.58|55.88|56.59|55.89|56.58|55.88|3
1656355500000|2022-06-27 18:45:00|56.6|55.9|56.62|55.92|56.63|55.93|56.6|55.9|10
1656355510000|2022-06-27 18:45:10|56.61|55.91|56.54|55.84|56.62|55.92|56.54|55.84|17
1656355520000|2022-06-27 18:45:20|56.53|55.83|56.54|55.84|56.55|55.85|56.53|55.83|6
1656355530000|2022-06-27 18:45:30|56.52|55.82|56.52|55.82|56.53|55.83|56.51|55.81|5
1656355550000|2022-06-27 18:45:50|56.53|55.83|56.53|55.83|56.53|55.83|56.52|55.82|5
1656355560000|2022-06-27 18:46:00|56.52|55.82|56.55|55.85|56.55|55.85|56.51|55.81|10
1656355570000|2022-06-27 18:46:10|56.54|55.84|56.53|55.83|56.55|55.85|56.51|55.81|6
1656355580000|2022-06-27 18:46:20|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656355590000|2022-06-27 18:46:30|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|2
1656355600000|2022-06-27 18:46:40|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|4
1656355610000|2022-06-27 18:46:50|56.55|55.85|56.52|55.82|56.55|55.85|56.52|55.82|6
1656355620000|2022-06-27 18:47:00|56.53|55.83|56.54|55.84|56.54|55.84|56.52|55.82|6
1656355640000|2022-06-27 18:47:20|56.53|55.83|56.51|55.81|56.54|55.84|56.51|55.81|4
1656355650000|2022-06-27 18:47:30|56.52|55.82|56.54|55.84|56.54|55.84|56.52|55.82|2
1656355660000|2022-06-27 18:47:40|56.55|55.85|56.54|55.84|56.55|55.85|56.51|55.81|12
1656355670000|2022-06-27 18:47:50|56.53|55.83|56.51|55.81|56.54|55.84|56.51|55.81|8
1656355680000|2022-06-27 18:48:00|56.52|55.82|56.49|55.79|56.52|55.82|56.49|55.79|8
1656355690000|2022-06-27 18:48:10|56.5|55.8|56.5|55.8|56.5|55.8|56.49|55.79|9
1656355700000|2022-06-27 18:48:20|56.49|55.79|56.49|55.79|56.5|55.8|56.49|55.79|3
1656355710000|2022-06-27 18:48:30|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|2
1656355720000|2022-06-27 18:48:40|56.5|55.8|56.51|55.81|56.51|55.81|56.5|55.8|2
1656355730000|2022-06-27 18:48:50|56.5|55.8|56.5|55.8|56.51|55.81|56.49|55.79|9
1656355740000|2022-06-27 18:49:00|56.49|55.79|56.47|55.77|56.5|55.8|56.46|55.76|8
1656355750000|2022-06-27 18:49:10|56.48|55.78|56.46|55.76|56.48|55.78|56.46|55.76|7
1656355760000|2022-06-27 18:49:20|56.45|55.75|56.45|55.75|56.45|55.75|56.45|55.75|1
1656355770000|2022-06-27 18:49:30|56.44|55.74|56.47|55.77|56.47|55.77|56.44|55.74|6
1656355790000|2022-06-27 18:49:50|56.46|55.76|56.45|55.75|56.46|55.76|56.45|55.75|2
1656355800000|2022-06-27 18:50:00|56.44|55.74|56.45|55.75|56.46|55.76|56.44|55.74|4
1656355810000|2022-06-27 18:50:10|56.44|55.74|56.38|55.68|56.45|55.75|56.38|55.68|8
1656355820000|2022-06-27 18:50:20|56.37|55.67|56.36|55.66|56.37|55.67|56.33|55.63|12
1656355840000|2022-06-27 18:50:40|56.35|55.65|56.33|55.63|56.36|55.66|56.33|55.63|5
1656355850000|2022-06-27 18:50:50|56.32|55.62|56.26|55.56|56.33|55.63|56.26|55.56|15
1656355860000|2022-06-27 18:51:00|56.27|55.57|56.26|55.56|56.28|55.58|56.24|55.54|14
1656355870000|2022-06-27 18:51:10|56.27|55.57|56.28|55.58|56.28|55.58|56.26|55.56|12
1656355880000|2022-06-27 18:51:20|56.27|55.57|56.29|55.59|56.29|55.59|56.27|55.57|7
1656355890000|2022-06-27 18:51:30|56.28|55.58|56.26|55.56|56.28|55.58|56.26|55.56|15
1656355900000|2022-06-27 18:51:40|56.27|55.57|56.23|55.53|56.27|55.57|56.23|55.53|12
1656355910000|2022-06-27 18:51:50|56.25|55.55|56.23|55.53|56.26|55.56|56.23|55.53|12
1656355920000|2022-06-27 18:52:00|56.24|55.54|56.26|55.56|56.26|55.56|56.23|55.53|12
1656355930000|2022-06-27 18:52:10|56.27|55.57|56.26|55.56|56.27|55.57|56.24|55.54|11
1656355940000|2022-06-27 18:52:20|56.25|55.55|56.25|55.55|56.28|55.58|56.24|55.54|10
1656355950000|2022-06-27 18:52:30|56.24|55.54|56.26|55.56|56.27|55.57|56.23|55.53|13
1656355960000|2022-06-27 18:52:40|56.27|55.57|56.23|55.53|56.27|55.57|56.23|55.53|6
1656355970000|2022-06-27 18:52:50|56.27|55.57|56.24|55.54|56.27|55.57|56.24|55.54|8
1656355980000|2022-06-27 18:53:00|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|5
1656355990000|2022-06-27 18:53:10|56.24|55.54|56.26|55.56|56.27|55.57|56.24|55.54|10
1656356000000|2022-06-27 18:53:20|56.27|55.57|56.26|55.56|56.28|55.58|56.25|55.55|10
1656356010000|2022-06-27 18:53:30|56.25|55.55|56.27|55.57|56.28|55.58|56.25|55.55|5
1656356020000|2022-06-27 18:53:40|56.28|55.58|56.29|55.59|56.3|55.6|56.28|55.58|5
1656356040000|2022-06-27 18:54:00|56.3|55.6|56.3|55.6|56.31|55.61|56.29|55.59|6
1656356050000|2022-06-27 18:54:10|56.29|55.59|56.27|55.57|56.29|55.59|56.27|55.57|2
1656356060000|2022-06-27 18:54:20|56.26|55.56|56.28|55.58|56.28|55.58|56.26|55.56|3
1656356070000|2022-06-27 18:54:30|56.3|55.6|56.27|55.57|56.3|55.6|56.27|55.57|5
1656356090000|2022-06-27 18:54:50|56.26|55.56|56.26|55.56|56.27|55.57|56.25|55.55|9
1656356100000|2022-06-27 18:55:00|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|2
1656356110000|2022-06-27 18:55:10|56.28|55.58|56.27|55.57|56.28|55.58|56.26|55.56|8
1656356120000|2022-06-27 18:55:20|56.26|55.56|56.27|55.57|56.27|55.57|56.25|55.55|5
1656356130000|2022-06-27 18:55:30|56.26|55.56|56.28|55.58|56.28|55.58|56.26|55.56|3
1656356140000|2022-06-27 18:55:40|56.31|55.61|56.29|55.59|56.31|55.61|56.29|55.59|3
1656356150000|2022-06-27 18:55:50|56.3|55.6|56.32|55.62|56.34|55.64|56.3|55.6|11
1656356160000|2022-06-27 18:56:00|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|8
1656356170000|2022-06-27 18:56:10|56.33|55.63|56.33|55.63|56.33|55.63|56.32|55.62|3
1656356180000|2022-06-27 18:56:20|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|3
1656356190000|2022-06-27 18:56:30|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|4
1656356200000|2022-06-27 18:56:40|56.33|55.63|56.31|55.61|56.33|55.63|56.31|55.61|4
1656356210000|2022-06-27 18:56:50|56.3|55.6|56.25|55.55|56.31|55.61|56.25|55.55|8
1656356220000|2022-06-27 18:57:00|56.29|55.59|56.29|55.59|56.3|55.6|56.27|55.57|6
1656356230000|2022-06-27 18:57:10|56.28|55.58|56.28|55.58|56.29|55.59|56.28|55.58|3
1656356240000|2022-06-27 18:57:20|56.29|55.59|56.31|55.61|56.31|55.61|56.29|55.59|3
1656356250000|2022-06-27 18:57:30|56.3|55.6|56.27|55.57|56.3|55.6|56.27|55.57|3
1656356260000|2022-06-27 18:57:40|56.28|55.58|56.29|55.59|56.3|55.6|56.27|55.57|6
1656356270000|2022-06-27 18:57:50|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656356280000|2022-06-27 18:58:00|56.27|55.57|56.27|55.57|56.3|55.6|56.26|55.56|7
1656356290000|2022-06-27 18:58:10|56.25|55.55|56.27|55.57|56.28|55.58|56.24|55.54|8
1656356300000|2022-06-27 18:58:20|56.26|55.56|56.25|55.55|56.27|55.57|56.22|55.52|8
1656356310000|2022-06-27 18:58:30|56.26|55.56|56.25|55.55|56.27|55.57|56.25|55.55|6
1656356320000|2022-06-27 18:58:40|56.26|55.56|56.26|55.56|56.27|55.57|56.26|55.56|3
1656356330000|2022-06-27 18:58:50|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1656356340000|2022-06-27 18:59:00|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|6
1656356350000|2022-06-27 18:59:10|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|4
1656356360000|2022-06-27 18:59:20|56.3|55.6|56.29|55.59|56.3|55.6|56.27|55.57|11
1656356370000|2022-06-27 18:59:30|56.3|55.6|56.29|55.59|56.3|55.6|56.28|55.58|10
1656356380000|2022-06-27 18:59:40|56.28|55.58|56.3|55.6|56.3|55.6|56.28|55.58|11
1656356390000|2022-06-27 18:59:50|56.29|55.59|56.31|55.61|56.31|55.61|56.29|55.59|4
1656356400000|2022-06-27 19:00:00|56.3|55.6|56.28|55.58|56.3|55.6|56.28|55.58|4
1656356410000|2022-06-27 19:00:10|56.29|55.59|56.27|55.57|56.29|55.59|56.27|55.57|4
1656356420000|2022-06-27 19:00:20|56.28|55.58|56.29|55.59|56.29|55.59|56.27|55.57|8
1656356430000|2022-06-27 19:00:30|56.28|55.58|56.28|55.58|56.28|55.58|56.26|55.56|9
1656356440000|2022-06-27 19:00:40|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|3
1656356450000|2022-06-27 19:00:50|56.3|55.6|56.3|55.6|56.3|55.6|56.29|55.59|7
1656356460000|2022-06-27 19:01:00|56.29|55.59|56.28|55.58|56.3|55.6|56.28|55.58|6
1656356470000|2022-06-27 19:01:10|56.29|55.59|56.27|55.57|56.29|55.59|56.27|55.57|7
1656356480000|2022-06-27 19:01:20|56.28|55.58|56.25|55.55|56.28|55.58|56.25|55.55|6
1656356490000|2022-06-27 19:01:30|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|9
1656356500000|2022-06-27 19:01:40|56.25|55.55|56.27|55.57|56.27|55.57|56.25|55.55|3
1656356510000|2022-06-27 19:01:50|56.26|55.56|56.23|55.53|56.26|55.56|56.23|55.53|3
1656356520000|2022-06-27 19:02:00|56.22|55.52|56.21|55.51|56.24|55.54|56.21|55.51|8
1656356530000|2022-06-27 19:02:10|56.2|55.5|56.14|55.44|56.2|55.5|56.12|55.42|10
1656356540000|2022-06-27 19:02:20|56.13|55.43|56.13|55.43|56.14|55.44|56.13|55.43|3
1656356550000|2022-06-27 19:02:30|56.14|55.44|56.12|55.42|56.14|55.44|56.11|55.41|8
1656356560000|2022-06-27 19:02:40|56.13|55.43|56.11|55.41|56.13|55.43|56.09|55.39|4
1656356570000|2022-06-27 19:02:50|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|2
1656356580000|2022-06-27 19:03:00|56.1|55.4|56.04|55.34|56.11|55.41|56.04|55.34|16
1656356590000|2022-06-27 19:03:10|56.02|55.32|56|55.3|56.03|55.33|56|55.3|7
1656356600000|2022-06-27 19:03:20|55.99|55.29|56.03|55.33|56.03|55.33|55.99|55.29|9
1656356610000|2022-06-27 19:03:30|56.04|55.34|56.06|55.36|56.07|55.37|56.03|55.33|11
1656356620000|2022-06-27 19:03:40|56.05|55.35|56.08|55.38|56.09|55.39|56.04|55.34|10
1656356630000|2022-06-27 19:03:50|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|3
1656356640000|2022-06-27 19:04:00|56.08|55.38|56.1|55.4|56.11|55.41|56.06|55.36|17
1656356650000|2022-06-27 19:04:10|56.09|55.39|56.1|55.4|56.11|55.41|56.09|55.39|11
1656356660000|2022-06-27 19:04:20|56.09|55.39|56.07|55.37|56.09|55.39|56.07|55.37|5
1656356670000|2022-06-27 19:04:30|56.08|55.38|56.07|55.37|56.09|55.39|56.06|55.36|6
1656356680000|2022-06-27 19:04:40|56.06|55.36|56.06|55.36|56.08|55.38|56.06|55.36|3
1656356690000|2022-06-27 19:04:50|56.07|55.37|56.06|55.36|56.07|55.37|56.06|55.36|6
1656356700000|2022-06-27 19:05:00|56.07|55.37|56.06|55.36|56.08|55.38|56.05|55.35|8
1656356710000|2022-06-27 19:05:10|56.05|55.35|56.06|55.36|56.07|55.37|56.05|55.35|4
1656356720000|2022-06-27 19:05:20|56.07|55.37|56.08|55.38|56.08|55.38|56.06|55.36|8
1656356730000|2022-06-27 19:05:30|56.07|55.37|56.1|55.4|56.11|55.41|56.07|55.37|11
1656356740000|2022-06-27 19:05:40|56.08|55.38|56.1|55.4|56.11|55.41|56.08|55.38|4
1656356750000|2022-06-27 19:05:50|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|11
1656356760000|2022-06-27 19:06:00|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|4
1656356770000|2022-06-27 19:06:10|56.1|55.4|56.1|55.4|56.12|55.42|56.09|55.39|15
1656356780000|2022-06-27 19:06:20|56.12|55.42|56.11|55.41|56.12|55.42|56.09|55.39|14
1656356790000|2022-06-27 19:06:30|56.1|55.4|56.13|55.43|56.15|55.45|56.1|55.4|8
1656356800000|2022-06-27 19:06:40|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|2
1656356810000|2022-06-27 19:06:50|56.14|55.44|56.14|55.44|56.15|55.45|56.13|55.43|6
1656356820000|2022-06-27 19:07:00|56.15|55.45|56.14|55.44|56.16|55.46|56.13|55.43|7
1656356830000|2022-06-27 19:07:10|56.13|55.43|56.13|55.43|56.13|55.43|56.13|55.43|1
1656356840000|2022-06-27 19:07:20|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|6
1656356850000|2022-06-27 19:07:30|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|4
1656356860000|2022-06-27 19:07:40|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|4
1656356870000|2022-06-27 19:07:50|56.14|55.44|56.12|55.42|56.14|55.44|56.12|55.42|3
1656356880000|2022-06-27 19:08:00|56.13|55.43|56.13|55.43|56.14|55.44|56.12|55.42|8
1656356890000|2022-06-27 19:08:10|56.12|55.42|56.14|55.44|56.14|55.44|56.12|55.42|15
1656356900000|2022-06-27 19:08:20|56.13|55.43|56.13|55.43|56.14|55.44|56.11|55.41|7
1656356910000|2022-06-27 19:08:30|56.12|55.42|56.12|55.42|56.12|55.42|56.11|55.41|3
1656356920000|2022-06-27 19:08:40|56.11|55.41|56.09|55.39|56.11|55.41|56.08|55.38|9
1656356930000|2022-06-27 19:08:50|56.08|55.38|56.03|55.33|56.11|55.41|56|55.3|18
1656356940000|2022-06-27 19:09:00|56.02|55.32|56.01|55.31|56.02|55.32|55.99|55.29|14
1656356950000|2022-06-27 19:09:10|56.02|55.32|56|55.3|56.02|55.32|56|55.3|3
1656356960000|2022-06-27 19:09:20|56.01|55.31|56.05|55.35|56.06|55.36|56|55.3|16
1656356970000|2022-06-27 19:09:30|56.06|55.36|56.09|55.39|56.09|55.39|56.06|55.36|4
1656356980000|2022-06-27 19:09:40|56.08|55.38|56.07|55.37|56.09|55.39|56.07|55.37|6
1656356990000|2022-06-27 19:09:50|56.08|55.38|56.03|55.33|56.08|55.38|56.03|55.33|14
1656357000000|2022-06-27 19:10:00|56.02|55.32|55.98|55.28|56.02|55.32|55.97|55.27|10
1656357010000|2022-06-27 19:10:10|55.97|55.27|56.02|55.32|56.02|55.32|55.97|55.27|5
1656357020000|2022-06-27 19:10:20|56.01|55.31|56.03|55.33|56.03|55.33|56.01|55.31|9
1656357030000|2022-06-27 19:10:30|56.02|55.32|56.02|55.32|56.02|55.32|56.01|55.31|3
1656357040000|2022-06-27 19:10:40|56.01|55.31|56|55.3|56.02|55.32|56|55.3|5
1656357050000|2022-06-27 19:10:50|55.99|55.29|55.96|55.26|56|55.3|55.96|55.26|8
1656357060000|2022-06-27 19:11:00|55.97|55.27|55.99|55.29|55.99|55.29|55.95|55.25|10
1656357070000|2022-06-27 19:11:10|55.98|55.28|56|55.3|56.01|55.31|55.98|55.28|14
1656357080000|2022-06-27 19:11:20|56.01|55.31|56|55.3|56.01|55.31|56|55.3|2
1656357090000|2022-06-27 19:11:30|56.01|55.31|56.02|55.32|56.02|55.32|56|55.3|7
1656357100000|2022-06-27 19:11:40|56.03|55.33|56.03|55.33|56.04|55.34|56|55.3|17
1656357110000|2022-06-27 19:11:50|56.04|55.34|56.03|55.33|56.05|55.35|56.03|55.33|10
1656357120000|2022-06-27 19:12:00|56.04|55.34|56.02|55.32|56.04|55.34|56|55.3|10
1656357130000|2022-06-27 19:12:10|56.01|55.31|55.97|55.27|56.03|55.33|55.97|55.27|17
1656357140000|2022-06-27 19:12:20|55.98|55.28|55.93|55.23|55.98|55.28|55.93|55.23|9
1656357150000|2022-06-27 19:12:30|55.92|55.22|55.94|55.24|55.94|55.24|55.92|55.22|7
1656357160000|2022-06-27 19:12:40|55.95|55.25|55.95|55.25|55.95|55.25|55.93|55.23|9
1656357170000|2022-06-27 19:12:50|55.94|55.24|55.95|55.25|55.95|55.25|55.93|55.23|14
1656357180000|2022-06-27 19:13:00|55.94|55.24|55.93|55.23|55.94|55.24|55.92|55.22|6
1656357190000|2022-06-27 19:13:10|55.94|55.24|55.94|55.24|55.94|55.24|55.93|55.23|5
1656357200000|2022-06-27 19:13:20|55.93|55.23|55.92|55.22|55.93|55.23|55.91|55.21|4
1656357220000|2022-06-27 19:13:40|55.93|55.23|55.92|55.22|55.93|55.23|55.92|55.22|8
1656357230000|2022-06-27 19:13:50|55.93|55.23|55.93|55.23|55.94|55.24|55.92|55.22|19
1656357240000|2022-06-27 19:14:00|55.94|55.24|55.92|55.22|55.94|55.24|55.92|55.22|5
1656357250000|2022-06-27 19:14:10|55.93|55.23|55.93|55.23|55.94|55.24|55.92|55.22|9
1656357260000|2022-06-27 19:14:20|55.94|55.24|55.93|55.23|55.95|55.25|55.92|55.22|10
1656357270000|2022-06-27 19:14:30|55.94|55.24|55.92|55.22|55.94|55.24|55.91|55.21|7
1656357280000|2022-06-27 19:14:40|55.91|55.21|55.92|55.22|55.92|55.22|55.91|55.21|6
1656357290000|2022-06-27 19:14:50|55.93|55.23|55.92|55.22|55.93|55.23|55.92|55.22|14
1656357300000|2022-06-27 19:15:00|55.93|55.23|55.91|55.21|55.94|55.24|55.91|55.21|19
1656357310000|2022-06-27 19:15:10|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|5
1656357320000|2022-06-27 19:15:20|55.91|55.21|55.92|55.22|55.92|55.22|55.91|55.21|2
1656357330000|2022-06-27 19:15:30|55.91|55.21|55.89|55.19|55.93|55.23|55.88|55.18|13
1656357340000|2022-06-27 19:15:40|55.88|55.18|55.88|55.18|55.88|55.18|55.88|55.18|1
1656357350000|2022-06-27 19:15:50|55.9|55.2|55.91|55.21|55.91|55.21|55.88|55.18|19
1656357360000|2022-06-27 19:16:00|55.9|55.2|55.92|55.22|55.92|55.22|55.9|55.2|9
1656357370000|2022-06-27 19:16:10|55.91|55.21|55.93|55.23|55.93|55.23|55.91|55.21|3
1656357390000|2022-06-27 19:16:30|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656357400000|2022-06-27 19:16:40|55.93|55.23|55.92|55.22|55.94|55.24|55.92|55.22|6
1656357410000|2022-06-27 19:16:50|55.91|55.21|55.89|55.19|55.91|55.21|55.89|55.19|5
1656357420000|2022-06-27 19:17:00|55.9|55.2|55.9|55.2|55.9|55.2|55.87|55.17|5
1656357430000|2022-06-27 19:17:10|55.91|55.21|55.91|55.21|55.92|55.22|55.9|55.2|9
1656357440000|2022-06-27 19:17:20|55.9|55.2|55.9|55.2|55.91|55.21|55.9|55.2|3
1656357450000|2022-06-27 19:17:30|55.91|55.21|55.9|55.2|55.92|55.22|55.9|55.2|15
1656357460000|2022-06-27 19:17:40|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|2
1656357470000|2022-06-27 19:17:50|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|2
1656357480000|2022-06-27 19:18:00|55.92|55.22|55.93|55.23|55.93|55.23|55.92|55.22|10
1656357490000|2022-06-27 19:18:10|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|5
1656357500000|2022-06-27 19:18:20|55.93|55.23|55.93|55.23|55.93|55.23|55.93|55.23|1
1656357510000|2022-06-27 19:18:30|55.92|55.22|55.9|55.2|55.93|55.23|55.9|55.2|7
1656357520000|2022-06-27 19:18:40|55.91|55.21|55.91|55.21|55.91|55.21|55.9|55.2|3
1656357530000|2022-06-27 19:18:50|55.9|55.2|55.88|55.18|55.91|55.21|55.88|55.18|7
1656357540000|2022-06-27 19:19:00|55.9|55.2|55.9|55.2|55.91|55.21|55.89|55.19|11
1656357550000|2022-06-27 19:19:10|55.91|55.21|55.9|55.2|55.91|55.21|55.89|55.19|7
1656357560000|2022-06-27 19:19:20|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|2
1656357570000|2022-06-27 19:19:30|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|4
1656357580000|2022-06-27 19:19:40|55.91|55.21|55.91|55.21|55.92|55.22|55.9|55.2|11
1656357590000|2022-06-27 19:19:50|55.9|55.2|55.91|55.21|55.94|55.24|55.9|55.2|9
1656357600000|2022-06-27 19:20:00|55.93|55.23|55.9|55.2|55.93|55.23|55.9|55.2|17
1656357610000|2022-06-27 19:20:10|55.91|55.21|55.91|55.21|55.92|55.22|55.9|55.2|13
1656357620000|2022-06-27 19:20:20|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|2
1656357630000|2022-06-27 19:20:30|55.92|55.22|55.92|55.22|55.92|55.22|55.9|55.2|6
1656357650000|2022-06-27 19:20:50|55.91|55.21|55.91|55.21|55.92|55.22|55.9|55.2|5
1656357660000|2022-06-27 19:21:00|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|6
1656357670000|2022-06-27 19:21:10|55.92|55.22|55.92|55.22|55.92|55.22|55.92|55.22|1
1656357680000|2022-06-27 19:21:20|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|3
1656357700000|2022-06-27 19:21:40|55.92|55.22|55.91|55.21|55.92|55.22|55.9|55.2|4
1656357710000|2022-06-27 19:21:50|55.9|55.2|55.91|55.21|55.92|55.22|55.9|55.2|6
1656357720000|2022-06-27 19:22:00|55.88|55.18|55.89|55.19|55.89|55.19|55.88|55.18|2
1656357730000|2022-06-27 19:22:10|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656357740000|2022-06-27 19:22:20|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|6
1656357750000|2022-06-27 19:22:30|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|6
1656357770000|2022-06-27 19:22:50|55.89|55.19|55.89|55.19|55.89|55.19|55.89|55.19|1
1656357780000|2022-06-27 19:23:00|55.9|55.2|55.9|55.2|55.9|55.2|55.87|55.17|4
1656357790000|2022-06-27 19:23:10|55.88|55.18|55.9|55.2|55.9|55.2|55.88|55.18|4
1656357810000|2022-06-27 19:23:30|55.89|55.19|55.9|55.2|55.9|55.2|55.89|55.19|2
1656357820000|2022-06-27 19:23:40|55.89|55.19|55.86|55.16|55.89|55.19|55.85|55.15|8
1656357830000|2022-06-27 19:23:50|55.85|55.15|55.84|55.14|55.86|55.16|55.84|55.14|10
1656357840000|2022-06-27 19:24:00|55.83|55.13|55.84|55.14|55.84|55.14|55.83|55.13|2
1656357860000|2022-06-27 19:24:20|55.85|55.15|55.83|55.13|55.85|55.15|55.83|55.13|8
1656357910000|2022-06-27 19:25:10|55.84|55.14|55.83|55.13|55.84|55.14|55.83|55.13|2
1656357920000|2022-06-27 19:25:20|55.84|55.14|55.85|55.15|55.85|55.15|55.83|55.13|10
1656357930000|2022-06-27 19:25:30|55.84|55.14|55.88|55.18|55.88|55.18|55.84|55.14|15
1656357940000|2022-06-27 19:25:40|55.89|55.19|55.93|55.23|55.93|55.23|55.88|55.18|12
1656357950000|2022-06-27 19:25:50|55.92|55.22|55.96|55.26|55.96|55.26|55.92|55.22|9
1656357960000|2022-06-27 19:26:00|55.95|55.25|56.02|55.32|56.02|55.32|55.95|55.25|9
1656357970000|2022-06-27 19:26:10|56.01|55.31|56.02|55.32|56.05|55.35|56.01|55.31|8
1656357980000|2022-06-27 19:26:20|56.01|55.31|56|55.3|56.02|55.32|56|55.3|14
1656357990000|2022-06-27 19:26:30|55.99|55.29|55.98|55.28|56|55.3|55.98|55.28|4
1656358000000|2022-06-27 19:26:40|55.99|55.29|55.98|55.28|55.99|55.29|55.96|55.26|8
1656358010000|2022-06-27 19:26:50|55.97|55.27|55.96|55.26|55.98|55.28|55.96|55.26|4
1656358020000|2022-06-27 19:27:00|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|4
1656358040000|2022-06-27 19:27:20|55.95|55.25|55.95|55.25|55.95|55.25|55.95|55.25|1
1656358050000|2022-06-27 19:27:30|55.96|55.26|55.95|55.25|55.96|55.26|55.95|55.25|10
1656358060000|2022-06-27 19:27:40|55.96|55.26|55.97|55.27|55.97|55.27|55.95|55.25|8
1656358070000|2022-06-27 19:27:50|55.96|55.26|55.95|55.25|55.96|55.26|55.95|55.25|2
1656358080000|2022-06-27 19:28:00|55.96|55.26|55.92|55.22|55.96|55.26|55.92|55.22|11
1656358090000|2022-06-27 19:28:10|55.93|55.23|55.92|55.22|55.93|55.23|55.91|55.21|4
1656358110000|2022-06-27 19:28:30|55.93|55.23|55.93|55.23|55.93|55.23|55.92|55.22|5
1656358120000|2022-06-27 19:28:40|55.92|55.22|55.92|55.22|55.93|55.23|55.91|55.21|5
1656358130000|2022-06-27 19:28:50|55.91|55.21|55.92|55.22|55.92|55.22|55.91|55.21|2
1656358140000|2022-06-27 19:29:00|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|2
1656358150000|2022-06-27 19:29:10|55.91|55.21|55.93|55.23|55.94|55.24|55.91|55.21|5
1656358160000|2022-06-27 19:29:20|55.92|55.22|55.93|55.23|55.94|55.24|55.92|55.22|12
1656358170000|2022-06-27 19:29:30|55.94|55.24|55.92|55.22|55.94|55.24|55.92|55.22|5
1656358180000|2022-06-27 19:29:40|55.93|55.23|56.01|55.31|56.01|55.31|55.92|55.22|10
1656358190000|2022-06-27 19:29:50|56|55.3|56.02|55.32|56.02|55.32|56|55.3|7
1656358200000|2022-06-27 19:30:00|56.03|55.33|56.01|55.31|56.03|55.33|56|55.3|5
1656358210000|2022-06-27 19:30:10|56|55.3|56.04|55.34|56.04|55.34|56|55.3|10
1656358220000|2022-06-27 19:30:20|56.03|55.33|56.02|55.32|56.05|55.35|56.02|55.32|8
1656358230000|2022-06-27 19:30:30|56.01|55.31|56.01|55.31|56.03|55.33|56|55.3|10
1656358240000|2022-06-27 19:30:40|56|55.3|56|55.3|56.01|55.31|56|55.3|7
1656358250000|2022-06-27 19:30:50|56.01|55.31|56.02|55.32|56.02|55.32|56|55.3|8
1656358260000|2022-06-27 19:31:00|56.01|55.31|55.99|55.29|56.01|55.31|55.99|55.29|5
1656358270000|2022-06-27 19:31:10|55.98|55.28|55.98|55.28|55.98|55.28|55.98|55.28|1
1656358280000|2022-06-27 19:31:20|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1656358290000|2022-06-27 19:31:30|55.97|55.27|55.97|55.27|55.97|55.27|55.96|55.26|5
1656358300000|2022-06-27 19:31:40|55.98|55.28|55.97|55.27|55.98|55.28|55.96|55.26|6
1656358310000|2022-06-27 19:31:50|55.96|55.26|55.96|55.26|55.98|55.28|55.96|55.26|9
1656358320000|2022-06-27 19:32:00|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|2
1656358330000|2022-06-27 19:32:10|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|8
1656358340000|2022-06-27 19:32:20|55.97|55.27|55.97|55.27|55.97|55.27|55.96|55.26|9
1656358350000|2022-06-27 19:32:30|55.96|55.26|55.99|55.29|56|55.3|55.96|55.26|8
1656358360000|2022-06-27 19:32:40|56|55.3|55.98|55.28|56|55.3|55.98|55.28|14
1656358370000|2022-06-27 19:32:50|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|4
1656358380000|2022-06-27 19:33:00|55.99|55.29|56|55.3|56|55.3|55.99|55.29|6
1656358390000|2022-06-27 19:33:10|55.98|55.28|55.98|55.28|55.98|55.28|55.98|55.28|1
1656358400000|2022-06-27 19:33:20|55.99|55.29|55.96|55.26|55.99|55.29|55.96|55.26|4
1656358410000|2022-06-27 19:33:30|55.97|55.27|55.95|55.25|55.97|55.27|55.95|55.25|2
1656358420000|2022-06-27 19:33:40|55.96|55.26|55.96|55.26|55.97|55.27|55.96|55.26|3
1656358440000|2022-06-27 19:34:00|55.95|55.25|55.95|55.25|55.95|55.25|55.95|55.25|1
1656358450000|2022-06-27 19:34:10|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|2
1656358460000|2022-06-27 19:34:20|55.98|55.28|55.97|55.27|55.98|55.28|55.96|55.26|6
1656358500000|2022-06-27 19:35:00|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|6
1656358510000|2022-06-27 19:35:10|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|2
1656358530000|2022-06-27 19:35:30|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|10
1656358550000|2022-06-27 19:35:50|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|2
1656358560000|2022-06-27 19:36:00|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|2
1656358570000|2022-06-27 19:36:10|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|3
1656358580000|2022-06-27 19:36:20|55.97|55.27|55.97|55.27|55.98|55.28|55.97|55.27|7
1656358590000|2022-06-27 19:36:30|55.95|55.25|55.94|55.24|55.95|55.25|55.94|55.24|4
1656358600000|2022-06-27 19:36:40|55.93|55.23|55.92|55.22|55.94|55.24|55.91|55.21|4
1656358610000|2022-06-27 19:36:50|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|5
1656358620000|2022-06-27 19:37:00|55.9|55.2|55.86|55.16|55.91|55.21|55.86|55.16|10
1656358630000|2022-06-27 19:37:10|55.87|55.17|55.87|55.17|55.87|55.17|55.86|55.16|3
1656358640000|2022-06-27 19:37:20|55.88|55.18|55.87|55.17|55.88|55.18|55.87|55.17|4
1656358650000|2022-06-27 19:37:30|55.88|55.18|55.88|55.18|55.88|55.18|55.87|55.17|5
1656358660000|2022-06-27 19:37:40|55.89|55.19|55.91|55.21|55.91|55.21|55.88|55.18|5
1656358670000|2022-06-27 19:37:50|55.9|55.2|55.9|55.2|55.92|55.22|55.9|55.2|9
1656358680000|2022-06-27 19:38:00|55.91|55.21|55.91|55.21|55.91|55.21|55.9|55.2|5
1656358690000|2022-06-27 19:38:10|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|8
1656358700000|2022-06-27 19:38:20|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|4
1656358710000|2022-06-27 19:38:30|55.92|55.22|55.89|55.19|55.92|55.22|55.88|55.18|10
1656358720000|2022-06-27 19:38:40|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|8
1656358750000|2022-06-27 19:39:10|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|10
1656358760000|2022-06-27 19:39:20|55.9|55.2|55.92|55.22|55.92|55.22|55.9|55.2|15
1656358770000|2022-06-27 19:39:30|55.91|55.21|55.91|55.21|55.91|55.21|55.91|55.21|1
1656358780000|2022-06-27 19:39:40|55.92|55.22|55.91|55.21|55.92|55.22|55.9|55.2|3
1656358790000|2022-06-27 19:39:50|55.9|55.2|55.9|55.2|55.91|55.21|55.9|55.2|7
1656358800000|2022-06-27 19:40:00|55.91|55.21|55.9|55.2|55.92|55.22|55.9|55.2|14
1656358810000|2022-06-27 19:40:10|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|4
1656358820000|2022-06-27 19:40:20|55.91|55.21|55.92|55.22|55.92|55.22|55.91|55.21|8
1656358830000|2022-06-27 19:40:30|55.91|55.21|55.93|55.23|55.93|55.23|55.91|55.21|9
1656358840000|2022-06-27 19:40:40|55.92|55.22|55.93|55.23|55.94|55.24|55.92|55.22|12
1656358850000|2022-06-27 19:40:50|55.94|55.24|55.93|55.23|55.95|55.25|55.93|55.23|4
1656358860000|2022-06-27 19:41:00|55.94|55.24|55.94|55.24|55.95|55.25|55.93|55.23|6
1656358870000|2022-06-27 19:41:10|55.93|55.23|55.93|55.23|55.93|55.23|55.93|55.23|1
1656358880000|2022-06-27 19:41:20|55.94|55.24|55.96|55.26|55.96|55.26|55.93|55.23|5
1656358890000|2022-06-27 19:41:30|55.97|55.27|55.96|55.26|55.98|55.28|55.95|55.25|8
1656358900000|2022-06-27 19:41:40|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|4
1656358910000|2022-06-27 19:41:50|55.95|55.25|55.95|55.25|55.96|55.26|55.95|55.25|3
1656358920000|2022-06-27 19:42:00|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|5
1656358930000|2022-06-27 19:42:10|55.95|55.25|55.95|55.25|55.95|55.25|55.95|55.25|1
1656358960000|2022-06-27 19:42:40|55.96|55.26|55.98|55.28|55.98|55.28|55.96|55.26|7
1656358970000|2022-06-27 19:42:50|55.97|55.27|55.97|55.27|55.97|55.27|55.97|55.27|1
1656358980000|2022-06-27 19:43:00|55.96|55.26|55.98|55.28|55.98|55.28|55.96|55.26|5
1656358990000|2022-06-27 19:43:10|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|3
1656359000000|2022-06-27 19:43:20|55.98|55.28|56.04|55.34|56.05|55.35|55.98|55.28|10
1656359010000|2022-06-27 19:43:30|56.05|55.35|56.07|55.37|56.07|55.37|56.04|55.34|7
1656359030000|2022-06-27 19:43:50|56.06|55.36|56.03|55.33|56.06|55.36|56.03|55.33|4
1656359040000|2022-06-27 19:44:00|56.04|55.34|56.03|55.33|56.04|55.34|56.02|55.32|8
1656359050000|2022-06-27 19:44:10|56.04|55.34|56.03|55.33|56.04|55.34|56.03|55.33|12
1656359060000|2022-06-27 19:44:20|56.04|55.34|56.03|55.33|56.04|55.34|56.03|55.33|4
1656359070000|2022-06-27 19:44:30|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|9
1656359080000|2022-06-27 19:44:40|56.03|55.33|56.04|55.34|56.04|55.34|56.03|55.33|10
1656359100000|2022-06-27 19:45:00|56.03|55.33|56.04|55.34|56.04|55.34|56.03|55.33|6
1656359110000|2022-06-27 19:45:10|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|3
1656359120000|2022-06-27 19:45:20|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|7
1656359130000|2022-06-27 19:45:30|56.03|55.33|56.08|55.38|56.08|55.38|56.03|55.33|9
1656359140000|2022-06-27 19:45:40|56.09|55.39|56.08|55.38|56.1|55.4|56.08|55.38|9
1656359150000|2022-06-27 19:45:50|56.06|55.36|56.06|55.36|56.07|55.37|56.05|55.35|13
1656359160000|2022-06-27 19:46:00|56.05|55.35|56.08|55.38|56.08|55.38|56.05|55.35|8
1656359170000|2022-06-27 19:46:10|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|7
1656359180000|2022-06-27 19:46:20|56.1|55.4|56.1|55.4|56.1|55.4|56.09|55.39|9
1656359190000|2022-06-27 19:46:30|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|6
1656359200000|2022-06-27 19:46:40|56.11|55.41|56.11|55.41|56.11|55.41|56.11|55.41|1
1656359210000|2022-06-27 19:46:50|56.12|55.42|56.12|55.42|56.12|55.42|56.11|55.41|5
1656359220000|2022-06-27 19:47:00|56.11|55.41|56.11|55.41|56.12|55.42|56.11|55.41|7
1656359230000|2022-06-27 19:47:10|56.12|55.42|56.09|55.39|56.12|55.42|56.09|55.39|10
1656359240000|2022-06-27 19:47:20|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656359250000|2022-06-27 19:47:30|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|4
1656359260000|2022-06-27 19:47:40|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|6
1656359270000|2022-06-27 19:47:50|56.08|55.38|56.1|55.4|56.1|55.4|56.08|55.38|5
1656359280000|2022-06-27 19:48:00|56.11|55.41|56.09|55.39|56.11|55.41|56.09|55.39|3
1656359290000|2022-06-27 19:48:10|56.08|55.38|56.09|55.39|56.11|55.41|56.08|55.38|9
1656359300000|2022-06-27 19:48:20|56.1|55.4|56.11|55.41|56.14|55.44|56.1|55.4|13
1656359310000|2022-06-27 19:48:30|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656359320000|2022-06-27 19:48:40|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|4
1656359330000|2022-06-27 19:48:50|56.12|55.42|56.1|55.4|56.13|55.43|56.1|55.4|4
1656359340000|2022-06-27 19:49:00|56.09|55.39|56.11|55.41|56.11|55.41|56.09|55.39|3
1656359350000|2022-06-27 19:49:10|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656359360000|2022-06-27 19:49:20|56.09|55.39|56.08|55.38|56.09|55.39|56.06|55.36|7
1656359370000|2022-06-27 19:49:30|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656359380000|2022-06-27 19:49:40|56.09|55.39|56.1|55.4|56.1|55.4|56.09|55.39|2
1656359390000|2022-06-27 19:49:50|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|2
1656359400000|2022-06-27 19:50:00|56.11|55.41|56.07|55.37|56.13|55.43|56.07|55.37|19
1656359410000|2022-06-27 19:50:10|56.08|55.38|56.04|55.34|56.08|55.38|56.04|55.34|15
1656359420000|2022-06-27 19:50:20|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|3
1656359430000|2022-06-27 19:50:30|56.06|55.36|56.03|55.33|56.06|55.36|56.03|55.33|7
1656359440000|2022-06-27 19:50:40|56.04|55.34|56.03|55.33|56.04|55.34|56.03|55.33|2
1656359450000|2022-06-27 19:50:50|56.02|55.32|56.05|55.35|56.05|55.35|56.02|55.32|10
1656359460000|2022-06-27 19:51:00|56.06|55.36|56.04|55.34|56.06|55.36|56.04|55.34|3
1656359470000|2022-06-27 19:51:10|56.05|55.35|56.07|55.37|56.07|55.37|56.04|55.34|7
1656359480000|2022-06-27 19:51:20|56.06|55.36|56.05|55.35|56.07|55.37|56.04|55.34|8
1656359500000|2022-06-27 19:51:40|56.04|55.34|56.03|55.33|56.04|55.34|56.02|55.32|6
1656359520000|2022-06-27 19:52:00|56.02|55.32|56.04|55.34|56.04|55.34|56.02|55.32|3
1656359530000|2022-06-27 19:52:10|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|3
1656359540000|2022-06-27 19:52:20|56.04|55.34|56.04|55.34|56.05|55.35|56.03|55.33|9
1656359550000|2022-06-27 19:52:30|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|2
1656359570000|2022-06-27 19:52:50|56.03|55.33|56.03|55.33|56.03|55.33|56.03|55.33|1
1656359580000|2022-06-27 19:53:00|56.02|55.32|56.02|55.32|56.03|55.33|56.02|55.32|3
1656359590000|2022-06-27 19:53:10|56.03|55.33|56|55.3|56.03|55.33|56|55.3|6
1656359600000|2022-06-27 19:53:20|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|3
1656359610000|2022-06-27 19:53:30|55.97|55.27|55.99|55.29|55.99|55.29|55.97|55.27|5
1656359620000|2022-06-27 19:53:40|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|12
1656359630000|2022-06-27 19:53:50|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|18
1656359640000|2022-06-27 19:54:00|56.01|55.31|56.03|55.33|56.04|55.34|56.01|55.31|17
1656359650000|2022-06-27 19:54:10|56.05|55.35|56.04|55.34|56.05|55.35|56.04|55.34|2
1656359660000|2022-06-27 19:54:20|56.05|55.35|56.02|55.32|56.05|55.35|56.01|55.31|5
1656359670000|2022-06-27 19:54:30|56.03|55.33|56.03|55.33|56.04|55.34|56.02|55.32|9
1656359680000|2022-06-27 19:54:40|56.04|55.34|56.01|55.31|56.04|55.34|56.01|55.31|3
1656359690000|2022-06-27 19:54:50|56.02|55.32|56.02|55.32|56.03|55.33|56.01|55.31|9
1656359700000|2022-06-27 19:55:00|56.01|55.31|56|55.3|56.01|55.31|56|55.3|8
1656359710000|2022-06-27 19:55:10|56.01|55.31|56.02|55.32|56.02|55.32|56|55.3|6
1656359720000|2022-06-27 19:55:20|56.01|55.31|56|55.3|56.02|55.32|56|55.3|10
1656359730000|2022-06-27 19:55:30|56.01|55.31|56.01|55.31|56.01|55.31|56.01|55.31|1
1656359740000|2022-06-27 19:55:40|56.02|55.32|56.02|55.32|56.03|55.33|56.02|55.32|13
1656359760000|2022-06-27 19:56:00|56.03|55.33|56.03|55.33|56.04|55.34|56.02|55.32|8
1656359770000|2022-06-27 19:56:10|56.02|55.32|56.03|55.33|56.04|55.34|56.02|55.32|19
1656359780000|2022-06-27 19:56:20|56.04|55.34|56.03|55.33|56.04|55.34|56.03|55.33|10
1656359790000|2022-06-27 19:56:30|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|13
1656359800000|2022-06-27 19:56:40|56.03|55.33|56.03|55.33|56.04|55.34|56.03|55.33|5
1656359810000|2022-06-27 19:56:50|56.04|55.34|56.05|55.35|56.06|55.36|56.04|55.34|4
1656359820000|2022-06-27 19:57:00|56.06|55.36|56.06|55.36|56.07|55.37|56.05|55.35|7
1656359830000|2022-06-27 19:57:10|56.07|55.37|56.05|55.35|56.07|55.37|56.05|55.35|6
1656359840000|2022-06-27 19:57:20|56.06|55.36|56.08|55.38|56.08|55.38|56.05|55.35|4
1656359850000|2022-06-27 19:57:30|56.07|55.37|56.07|55.37|56.09|55.39|56.06|55.36|13
1656359860000|2022-06-27 19:57:40|56.06|55.36|56.05|55.35|56.07|55.37|56.05|55.35|8
1656359870000|2022-06-27 19:57:50|56.06|55.36|56.05|55.35|56.06|55.36|56.04|55.34|4
1656359890000|2022-06-27 19:58:10|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|3
1656359900000|2022-06-27 19:58:20|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|7
1656359910000|2022-06-27 19:58:30|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|5
1656359920000|2022-06-27 19:58:40|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|9
1656359930000|2022-06-27 19:58:50|56.06|55.36|56.05|55.35|56.06|55.36|56.04|55.34|12
1656359940000|2022-06-27 19:59:00|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656359950000|2022-06-27 19:59:10|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|3
1656359960000|2022-06-27 19:59:20|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656359970000|2022-06-27 19:59:30|56.05|55.35|56.03|55.33|56.05|55.35|56.03|55.33|7
1656359980000|2022-06-27 19:59:40|56.02|55.32|56.03|55.33|56.03|55.33|56.01|55.31|4
1656359990000|2022-06-27 19:59:50|56.04|55.34|56.04|55.34|56.04|55.34|56.04|55.34|1
1656360000000|2022-06-27 20:00:00|56.03|55.33|56.08|55.38|56.08|55.38|56.03|55.33|8
1656360010000|2022-06-27 20:00:10|56.09|55.39|56.1|55.4|56.1|55.4|56.07|55.37|14
1656360020000|2022-06-27 20:00:20|56.09|55.39|56.09|55.39|56.11|55.41|56.09|55.39|12
1656360030000|2022-06-27 20:00:30|56.1|55.4|56.08|55.38|56.1|55.4|56.07|55.37|10
1656360040000|2022-06-27 20:00:40|56.09|55.39|56.06|55.36|56.09|55.39|56.04|55.34|4
1656360050000|2022-06-27 20:00:50|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|5
1656360060000|2022-06-27 20:01:00|56.06|55.36|56.05|55.35|56.06|55.36|56.04|55.34|7
1656360070000|2022-06-27 20:01:10|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|7
1656360080000|2022-06-27 20:01:20|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|9
1656360090000|2022-06-27 20:01:30|56.06|55.36|56.06|55.36|56.07|55.37|56.05|55.35|12
1656360100000|2022-06-27 20:01:40|56.05|55.35|56.06|55.36|56.07|55.37|56.05|55.35|5
1656360110000|2022-06-27 20:01:50|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|5
1656360120000|2022-06-27 20:02:00|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656360140000|2022-06-27 20:02:20|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|3
1656360150000|2022-06-27 20:02:30|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|3
1656360160000|2022-06-27 20:02:40|56.07|55.37|56.11|55.41|56.11|55.41|56.07|55.37|8
1656360170000|2022-06-27 20:02:50|56.12|55.42|56.11|55.41|56.14|55.44|56.11|55.41|14
1656360180000|2022-06-27 20:03:00|56.12|55.42|56.09|55.39|56.13|55.43|56.09|55.39|14
1656360190000|2022-06-27 20:03:10|56.08|55.38|56.1|55.4|56.1|55.4|56.05|55.35|9
1656360200000|2022-06-27 20:03:20|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|10
1656360210000|2022-06-27 20:03:30|56.08|55.38|56.07|55.37|56.09|55.39|56.07|55.37|6
1656360220000|2022-06-27 20:03:40|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|5
1656360230000|2022-06-27 20:03:50|56.09|55.39|56.03|55.33|56.09|55.39|56.01|55.31|13
1656360240000|2022-06-27 20:04:00|56.02|55.32|56|55.3|56.03|55.33|56|55.3|7
1656360260000|2022-06-27 20:04:20|56.01|55.31|56.04|55.34|56.04|55.34|56|55.3|6
1656360270000|2022-06-27 20:04:30|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|3
1656360280000|2022-06-27 20:04:40|56.06|55.36|56.05|55.35|56.07|55.37|56.05|55.35|12
1656360290000|2022-06-27 20:04:50|56.06|55.36|56.1|55.4|56.1|55.4|56.06|55.36|8
1656360300000|2022-06-27 20:05:00|56.09|55.39|56.1|55.4|56.11|55.41|56.09|55.39|5
1656360310000|2022-06-27 20:05:10|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|5
1656360320000|2022-06-27 20:05:20|56.08|55.38|55.97|55.27|56.08|55.38|55.97|55.27|14
1656360330000|2022-06-27 20:05:30|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|8
1656360340000|2022-06-27 20:05:40|55.96|55.26|55.93|55.23|55.97|55.27|55.93|55.23|6
1656360350000|2022-06-27 20:05:50|55.94|55.24|55.93|55.23|55.94|55.24|55.91|55.21|12
1656360360000|2022-06-27 20:06:00|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|3
1656360370000|2022-06-27 20:06:10|55.93|55.23|55.94|55.24|55.94|55.24|55.91|55.21|9
1656360380000|2022-06-27 20:06:20|55.93|55.23|55.95|55.25|55.98|55.28|55.93|55.23|17
1656360390000|2022-06-27 20:06:30|55.96|55.26|55.95|55.25|55.96|55.26|55.95|55.25|6
1656360410000|2022-06-27 20:06:50|55.96|55.26|55.97|55.27|55.97|55.27|55.95|55.25|4
1656360420000|2022-06-27 20:07:00|55.98|55.28|56.02|55.32|56.03|55.33|55.98|55.28|14
1656360440000|2022-06-27 20:07:20|56.03|55.33|56.02|55.32|56.03|55.33|56.02|55.32|2
1656360460000|2022-06-27 20:07:40|56.03|55.33|56.07|55.37|56.07|55.37|56.03|55.33|4
1656360470000|2022-06-27 20:07:50|56.05|55.35|56.06|55.36|56.06|55.36|56.02|55.32|4
1656360480000|2022-06-27 20:08:00|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|3
1656360490000|2022-06-27 20:08:10|56.04|55.34|56.05|55.35|56.06|55.36|56.04|55.34|16
1656360500000|2022-06-27 20:08:20|56.04|55.34|56.05|55.35|56.05|55.35|56.04|55.34|4
1656360520000|2022-06-27 20:08:40|56.04|55.34|56.06|55.36|56.06|55.36|56.04|55.34|5
1656360530000|2022-06-27 20:08:50|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656360540000|2022-06-27 20:09:00|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|3
1656360570000|2022-06-27 20:09:30|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656360580000|2022-06-27 20:09:40|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656360610000|2022-06-27 20:10:10|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1656360630000|2022-06-27 20:10:30|56.06|55.36|56.07|55.37|56.07|55.37|56.06|55.36|4
1656360650000|2022-06-27 20:10:50|56.08|55.38|56.18|55.48|56.18|55.48|56.08|55.38|12
1656360660000|2022-06-27 20:11:00|56.17|55.47|56.18|55.48|56.18|55.48|56.17|55.47|6
1656360670000|2022-06-27 20:11:10|56.17|55.47|56.17|55.47|56.17|55.47|56.17|55.47|1
1656360680000|2022-06-27 20:11:20|56.16|55.46|56.16|55.46|56.18|55.48|56.16|55.46|9
1656360690000|2022-06-27 20:11:30|56.18|55.48|56.17|55.47|56.18|55.48|56.17|55.47|2
1656360700000|2022-06-27 20:11:40|56.18|55.48|56.18|55.48|56.19|55.49|56.17|55.47|5
1656360710000|2022-06-27 20:11:50|56.19|55.49|56.18|55.48|56.19|55.49|56.18|55.48|2
1656360720000|2022-06-27 20:12:00|56.19|55.49|56.18|55.48|56.19|55.49|56.17|55.47|4
1656360740000|2022-06-27 20:12:20|56.17|55.47|56.18|55.48|56.18|55.48|56.16|55.46|12
1656360750000|2022-06-27 20:12:30|56.17|55.47|56.16|55.46|56.18|55.48|56.15|55.45|7
1656360760000|2022-06-27 20:12:40|56.17|55.47|56.16|55.46|56.17|55.47|56.15|55.45|14
1656360770000|2022-06-27 20:12:50|56.17|55.47|56.18|55.48|56.18|55.48|56.16|55.46|11
1656360780000|2022-06-27 20:13:00|56.16|55.46|56.15|55.45|56.18|55.48|56.14|55.44|15
1656360790000|2022-06-27 20:13:10|56.13|55.43|56.16|55.46|56.17|55.47|56.13|55.43|9
1656360800000|2022-06-27 20:13:20|56.17|55.47|56.17|55.47|56.18|55.48|56.15|55.45|11
1656360810000|2022-06-27 20:13:30|56.16|55.46|56.17|55.47|56.18|55.48|56.16|55.46|9
1656360820000|2022-06-27 20:13:40|56.16|55.46|56.16|55.46|56.18|55.48|56.16|55.46|5
1656360830000|2022-06-27 20:13:50|56.17|55.47|56.16|55.46|56.17|55.47|56.16|55.46|4
1656360840000|2022-06-27 20:14:00|56.18|55.48|56.17|55.47|56.18|55.48|56.16|55.46|4
1656360850000|2022-06-27 20:14:10|56.18|55.48|56.18|55.48|56.18|55.48|56.17|55.47|3
1656360860000|2022-06-27 20:14:20|56.17|55.47|56.18|55.48|56.18|55.48|56.17|55.47|2
1656360870000|2022-06-27 20:14:30|56.16|55.46|56.16|55.46|56.17|55.47|56.15|55.45|7
1656360880000|2022-06-27 20:14:40|56.18|55.48|56.18|55.48|56.18|55.48|56.18|55.48|1
1656360890000|2022-06-27 20:14:50|56.17|55.47|56.17|55.47|56.18|55.48|56.15|55.45|10
1656360900000|2022-06-27 20:15:00|56.16|55.46|56.15|55.45|56.18|55.48|56.15|55.45|11
1656360910000|2022-06-27 20:15:10|56.16|55.46|56.16|55.46|56.16|55.46|56.16|55.46|1
1656360920000|2022-06-27 20:15:20|56.17|55.47|56.16|55.46|56.17|55.47|56.15|55.45|12
1656360930000|2022-06-27 20:15:30|56.17|55.47|56.23|55.53|56.24|55.54|56.16|55.46|11
1656360940000|2022-06-27 20:15:40|56.24|55.54|56.25|55.55|56.27|55.57|56.24|55.54|8
1656360950000|2022-06-27 20:15:50|56.24|55.54|56.25|55.55|56.25|55.55|56.24|55.54|4
1656360960000|2022-06-27 20:16:00|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656361010000|2022-06-27 20:16:50|56.24|55.54|56.22|55.52|56.24|55.54|56.21|55.51|12
1656361020000|2022-06-27 20:17:00|56.21|55.51|56.21|55.51|56.23|55.53|56.21|55.51|14
1656361030000|2022-06-27 20:17:10|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|4
1656361040000|2022-06-27 20:17:20|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656361050000|2022-06-27 20:17:30|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|2
1656361060000|2022-06-27 20:17:40|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|6
1656361070000|2022-06-27 20:17:50|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|3
1656361080000|2022-06-27 20:18:00|56.24|55.54|56.27|55.57|56.27|55.57|56.24|55.54|6
1656361090000|2022-06-27 20:18:10|56.26|55.56|56.26|55.56|56.26|55.56|56.26|55.56|1
1656361110000|2022-06-27 20:18:30|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|5
1656361120000|2022-06-27 20:18:40|56.28|55.58|56.31|55.61|56.31|55.61|56.27|55.57|9
1656361130000|2022-06-27 20:18:50|56.3|55.6|56.29|55.59|56.31|55.61|56.29|55.59|4
1656361140000|2022-06-27 20:19:00|56.28|55.58|56.31|55.61|56.31|55.61|56.28|55.58|6
1656361150000|2022-06-27 20:19:10|56.32|55.62|56.31|55.61|56.32|55.62|56.29|55.59|6
1656361160000|2022-06-27 20:19:20|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|6
1656361170000|2022-06-27 20:19:30|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|2
1656361180000|2022-06-27 20:19:40|56.32|55.62|56.3|55.6|56.32|55.62|56.3|55.6|12
1656361190000|2022-06-27 20:19:50|56.31|55.61|56.31|55.61|56.31|55.61|56.31|55.61|1
1656361200000|2022-06-27 20:20:00|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|2
1656361210000|2022-06-27 20:20:10|56.32|55.62|56.31|55.61|56.32|55.62|56.3|55.6|8
1656361220000|2022-06-27 20:20:20|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|4
1656361230000|2022-06-27 20:20:30|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|6
1656361240000|2022-06-27 20:20:40|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|2
1656361260000|2022-06-27 20:21:00|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|2
1656361270000|2022-06-27 20:21:10|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|5
1656361290000|2022-06-27 20:21:30|56.31|55.61|56.32|55.62|56.34|55.64|56.31|55.61|12
1656361300000|2022-06-27 20:21:40|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|10
1656361310000|2022-06-27 20:21:50|56.33|55.63|56.33|55.63|56.33|55.63|56.32|55.62|5
1656361320000|2022-06-27 20:22:00|56.32|55.62|56.33|55.63|56.33|55.63|56.32|55.62|2
1656361350000|2022-06-27 20:22:30|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|3
1656361360000|2022-06-27 20:22:40|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|4
1656361370000|2022-06-27 20:22:50|56.28|55.58|56.26|55.56|56.29|55.59|56.26|55.56|7
1656361380000|2022-06-27 20:23:00|56.27|55.57|56.26|55.56|56.27|55.57|56.25|55.55|4
1656361390000|2022-06-27 20:23:10|56.25|55.55|56.25|55.55|56.26|55.56|56.25|55.55|17
1656361400000|2022-06-27 20:23:20|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|11
1656361430000|2022-06-27 20:23:50|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|5
1656361440000|2022-06-27 20:24:00|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|4
1656361450000|2022-06-27 20:24:10|56.26|55.56|56.26|55.56|56.26|55.56|56.26|55.56|1
1656361470000|2022-06-27 20:24:30|56.27|55.57|56.28|55.58|56.28|55.58|56.26|55.56|4
1656361480000|2022-06-27 20:24:40|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|2
1656361490000|2022-06-27 20:24:50|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|5
1656361500000|2022-06-27 20:25:00|56.26|55.56|56.26|55.56|56.27|55.57|56.26|55.56|5
1656361510000|2022-06-27 20:25:10|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1656361520000|2022-06-27 20:25:20|56.26|55.56|56.26|55.56|56.26|55.56|56.26|55.56|1
1656361540000|2022-06-27 20:25:40|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1656361570000|2022-06-27 20:26:10|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656361580000|2022-06-27 20:26:20|56.27|55.57|56.31|55.61|56.31|55.61|56.27|55.57|5
1656361590000|2022-06-27 20:26:30|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656361600000|2022-06-27 20:26:40|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|4
1656361610000|2022-06-27 20:26:50|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|4
1656361620000|2022-06-27 20:27:00|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|5
1656361630000|2022-06-27 20:27:10|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|2
1656361640000|2022-06-27 20:27:20|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656361650000|2022-06-27 20:27:30|56.31|55.61|56.31|55.61|56.31|55.61|56.31|55.61|1
1656361660000|2022-06-27 20:27:40|56.3|55.6|56.3|55.6|56.3|55.6|56.3|55.6|1
1656361720000|2022-06-27 20:28:40|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|3
1656361730000|2022-06-27 20:28:50|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656361740000|2022-06-27 20:29:00|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656361750000|2022-06-27 20:29:10|56.3|55.6|56.3|55.6|56.3|55.6|56.29|55.59|3
1656361760000|2022-06-27 20:29:20|56.29|55.59|56.29|55.59|56.29|55.59|56.29|55.59|1
1656361770000|2022-06-27 20:29:30|56.3|55.6|56.31|55.61|56.32|55.62|56.3|55.6|4
1656361780000|2022-06-27 20:29:40|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|2
1656361790000|2022-06-27 20:29:50|56.32|55.62|56.31|55.61|56.32|55.62|56.3|55.6|8
1656361800000|2022-06-27 20:30:00|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|4
1656361810000|2022-06-27 20:30:10|56.3|55.6|56.29|55.59|56.31|55.61|56.29|55.59|4
1656361820000|2022-06-27 20:30:20|56.28|55.58|56.29|55.59|56.3|55.6|56.28|55.58|6
1656361830000|2022-06-27 20:30:30|56.3|55.6|56.3|55.6|56.3|55.6|56.29|55.59|15
1656361860000|2022-06-27 20:31:00|56.31|55.61|56.31|55.61|56.32|55.62|56.31|55.61|3
1656361890000|2022-06-27 20:31:30|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656361910000|2022-06-27 20:31:50|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|8
1656361920000|2022-06-27 20:32:00|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|5
1656361930000|2022-06-27 20:32:10|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|2
1656361940000|2022-06-27 20:32:20|56.3|55.6|56.31|55.61|56.32|55.62|56.3|55.6|4
1656361950000|2022-06-27 20:32:30|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656361960000|2022-06-27 20:32:40|56.31|55.61|56.33|55.63|56.33|55.63|56.3|55.6|4
1656361980000|2022-06-27 20:33:00|56.32|55.62|56.33|55.63|56.33|55.63|56.31|55.61|4
1656361990000|2022-06-27 20:33:10|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|3
1656362000000|2022-06-27 20:33:20|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|6
1656362010000|2022-06-27 20:33:30|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|2
1656362020000|2022-06-27 20:33:40|56.34|55.64|56.3|55.6|56.34|55.64|56.3|55.6|3
1656362030000|2022-06-27 20:33:50|56.27|55.57|56.25|55.55|56.29|55.59|56.25|55.55|10
1656362040000|2022-06-27 20:34:00|56.26|55.56|56.22|55.52|56.26|55.56|56.22|55.52|9
1656362050000|2022-06-27 20:34:10|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|3
1656362060000|2022-06-27 20:34:20|56.22|55.52|56.2|55.5|56.22|55.52|56.2|55.5|7
1656362070000|2022-06-27 20:34:30|56.19|55.49|56.19|55.49|56.2|55.5|56.19|55.49|3
1656362080000|2022-06-27 20:34:40|56.18|55.48|56.19|55.49|56.19|55.49|56.18|55.48|2
1656362100000|2022-06-27 20:35:00|56.18|55.48|56.18|55.48|56.19|55.49|56.18|55.48|3
1656362130000|2022-06-27 20:35:30|56.17|55.47|56.12|55.42|56.18|55.48|56.12|55.42|9
1656362140000|2022-06-27 20:35:40|56.13|55.43|56.04|55.34|56.13|55.43|56.04|55.34|18
1656362150000|2022-06-27 20:35:50|56.03|55.33|56.08|55.38|56.08|55.38|56.03|55.33|14
1656362160000|2022-06-27 20:36:00|56.07|55.37|56.12|55.42|56.12|55.42|56.07|55.37|10
1656362170000|2022-06-27 20:36:10|56.13|55.43|56.15|55.45|56.15|55.45|56.12|55.42|9
1656362180000|2022-06-27 20:36:20|56.16|55.46|56.16|55.46|56.17|55.47|56.15|55.45|9
1656362190000|2022-06-27 20:36:30|56.17|55.47|56.18|55.48|56.19|55.49|56.17|55.47|8
1656362200000|2022-06-27 20:36:40|56.17|55.47|56.2|55.5|56.21|55.51|56.15|55.45|10
1656362210000|2022-06-27 20:36:50|56.21|55.51|56.19|55.49|56.21|55.51|56.19|55.49|7
1656362220000|2022-06-27 20:37:00|56.2|55.5|56.21|55.51|56.23|55.53|56.2|55.5|10
1656362230000|2022-06-27 20:37:10|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|2
1656362240000|2022-06-27 20:37:20|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|6
1656362260000|2022-06-27 20:37:40|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|5
1656362270000|2022-06-27 20:37:50|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|3
1656362290000|2022-06-27 20:38:10|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|2
1656362300000|2022-06-27 20:38:20|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|3
1656362310000|2022-06-27 20:38:30|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|7
1656362320000|2022-06-27 20:38:40|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|3
1656362330000|2022-06-27 20:38:50|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|2
1656362340000|2022-06-27 20:39:00|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|2
1656362350000|2022-06-27 20:39:10|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|6
1656362370000|2022-06-27 20:39:30|56.21|55.51|56.21|55.51|56.21|55.51|56.2|55.5|3
1656362380000|2022-06-27 20:39:40|56.2|55.5|56.21|55.51|56.22|55.52|56.2|55.5|4
1656362390000|2022-06-27 20:39:50|56.2|55.5|56.21|55.51|56.21|55.51|56.19|55.49|9
1656362400000|2022-06-27 20:40:00|56.2|55.5|56.2|55.5|56.21|55.51|56.2|55.5|7
1656362410000|2022-06-27 20:40:10|56.21|55.51|56.2|55.5|56.21|55.51|56.19|55.49|6
1656362430000|2022-06-27 20:40:30|56.21|55.51|56.21|55.51|56.21|55.51|56.2|55.5|3
1656362440000|2022-06-27 20:40:40|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|20
1656362450000|2022-06-27 20:40:50|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|4
1656362460000|2022-06-27 20:41:00|56.2|55.5|56.22|55.52|56.23|55.53|56.2|55.5|7
1656362470000|2022-06-27 20:41:10|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|2
1656362490000|2022-06-27 20:41:30|56.21|55.51|56.22|55.52|56.23|55.53|56.21|55.51|4
1656362500000|2022-06-27 20:41:40|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|5
1656362510000|2022-06-27 20:41:50|56.22|55.52|56.23|55.53|56.23|55.53|56.21|55.51|6
1656362520000|2022-06-27 20:42:00|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|3
1656362530000|2022-06-27 20:42:10|56.21|55.51|56.23|55.53|56.23|55.53|56.21|55.51|3
1656362550000|2022-06-27 20:42:30|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|2
1656362560000|2022-06-27 20:42:40|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|9
1656362570000|2022-06-27 20:42:50|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656362590000|2022-06-27 20:43:10|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|11
1656362620000|2022-06-27 20:43:40|56.23|55.53|56.22|55.52|56.24|55.54|56.22|55.52|4
1656362630000|2022-06-27 20:43:50|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|2
1656362640000|2022-06-27 20:44:00|56.23|55.53|56.23|55.53|56.23|55.53|56.22|55.52|5
1656362650000|2022-06-27 20:44:10|56.22|55.52|56.22|55.52|56.22|55.52|56.22|55.52|1
1656362670000|2022-06-27 20:44:30|56.21|55.51|56.23|55.53|56.23|55.53|56.21|55.51|3
1656362690000|2022-06-27 20:44:50|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|2
1656362700000|2022-06-27 20:45:00|56.2|55.5|56.18|55.48|56.21|55.51|56.18|55.48|8
1656362710000|2022-06-27 20:45:10|56.19|55.49|56.2|55.5|56.2|55.5|56.19|55.49|2
1656362730000|2022-06-27 20:45:30|56.21|55.51|56.21|55.51|56.21|55.51|56.2|55.5|3
1656362740000|2022-06-27 20:45:40|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|2
1656362750000|2022-06-27 20:45:50|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|7
1656362760000|2022-06-27 20:46:00|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|4
1656362770000|2022-06-27 20:46:10|56.23|55.53|56.25|55.55|56.25|55.55|56.22|55.52|9
1656362780000|2022-06-27 20:46:20|56.24|55.54|56.22|55.52|56.25|55.55|56.22|55.52|7
1656362790000|2022-06-27 20:46:30|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656362810000|2022-06-27 20:46:50|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|3
1656362820000|2022-06-27 20:47:00|56.23|55.53|56.25|55.55|56.25|55.55|56.22|55.52|5
1656362830000|2022-06-27 20:47:10|56.26|55.56|56.26|55.56|56.27|55.57|56.25|55.55|9
1656362840000|2022-06-27 20:47:20|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|4
1656362850000|2022-06-27 20:47:30|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|2
1656362870000|2022-06-27 20:47:50|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|6
1656362880000|2022-06-27 20:48:00|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|2
1656362900000|2022-06-27 20:48:20|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656362910000|2022-06-27 20:48:30|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1656362920000|2022-06-27 20:48:40|56.28|55.58|56.26|55.56|56.28|55.58|56.26|55.56|9
1656362930000|2022-06-27 20:48:50|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|3
1656362940000|2022-06-27 20:49:00|56.26|55.56|56.27|55.57|56.27|55.57|56.25|55.55|16
1656362950000|2022-06-27 20:49:10|56.26|55.56|56.26|55.56|56.26|55.56|56.26|55.56|1
1656362980000|2022-06-27 20:49:40|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|2
1656362990000|2022-06-27 20:49:50|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656363000000|2022-06-27 20:50:00|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|6
1656363010000|2022-06-27 20:50:10|56.27|55.57|56.28|55.58|56.28|55.58|56.26|55.56|6
1656363020000|2022-06-27 20:50:20|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1656363050000|2022-06-27 20:50:50|56.28|55.58|56.27|55.57|56.28|55.58|56.26|55.56|4
1656363060000|2022-06-27 20:51:00|56.26|55.56|56.26|55.56|56.26|55.56|56.26|55.56|1
1656363070000|2022-06-27 20:51:10|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|3
1656363080000|2022-06-27 20:51:20|56.26|55.56|56.26|55.56|56.26|55.56|56.26|55.56|1
1656363100000|2022-06-27 20:51:40|56.27|55.57|56.3|55.6|56.3|55.6|56.27|55.57|4
1656363120000|2022-06-27 20:52:00|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|8
1656363130000|2022-06-27 20:52:10|56.31|55.61|56.32|55.62|56.32|55.62|56.3|55.6|6
1656363140000|2022-06-27 20:52:20|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|2
1656363150000|2022-06-27 20:52:30|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|2
1656363160000|2022-06-27 20:52:40|56.31|55.61|56.3|55.6|56.32|55.62|56.3|55.6|7
1656363170000|2022-06-27 20:52:50|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|13
1656363180000|2022-06-27 20:53:00|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|18
1656363190000|2022-06-27 20:53:10|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|6
1656363200000|2022-06-27 20:53:20|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|12
1656363210000|2022-06-27 20:53:30|56.3|55.6|56.32|55.62|56.32|55.62|56.3|55.6|5
1656363220000|2022-06-27 20:53:40|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|4
1656363230000|2022-06-27 20:53:50|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|2
1656363250000|2022-06-27 20:54:10|56.31|55.61|56.31|55.61|56.31|55.61|56.31|55.61|1
1656363260000|2022-06-27 20:54:20|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656363270000|2022-06-27 20:54:30|56.31|55.61|56.31|55.61|56.31|55.61|56.31|55.61|1
1656363280000|2022-06-27 20:54:40|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|4
1656363290000|2022-06-27 20:54:50|56.32|55.62|56.32|55.62|56.32|55.62|56.31|55.61|19
1656363300000|2022-06-27 20:55:00|56.31|55.61|56.31|55.61|56.32|55.62|56.31|55.61|3
1656363310000|2022-06-27 20:55:10|56.3|55.6|56.28|55.58|56.31|55.61|56.28|55.58|11
1656363320000|2022-06-27 20:55:20|56.27|55.57|56.28|55.58|56.29|55.59|56.27|55.57|4
1656363330000|2022-06-27 20:55:30|56.29|55.59|56.3|55.6|56.3|55.6|56.29|55.59|2
1656363340000|2022-06-27 20:55:40|56.29|55.59|56.31|55.61|56.31|55.61|56.29|55.59|7
1656363350000|2022-06-27 20:55:50|56.3|55.6|56.3|55.6|56.31|55.61|56.3|55.6|3
1656363360000|2022-06-27 20:56:00|56.31|55.61|56.29|55.59|56.31|55.61|56.29|55.59|9
1656363370000|2022-06-27 20:56:10|56.27|55.57|56.25|55.55|56.3|55.6|56.24|55.54|12
1656363380000|2022-06-27 20:56:20|56.24|55.54|56.27|55.57|56.27|55.57|56.23|55.53|8
1656363390000|2022-06-27 20:56:30|56.28|55.58|56.29|55.59|56.29|55.59|56.27|55.57|6
1656363400000|2022-06-27 20:56:40|56.28|55.58|56.26|55.56|56.29|55.59|56.25|55.55|8
1656363410000|2022-06-27 20:56:50|56.25|55.55|56.27|55.57|56.27|55.57|56.25|55.55|5
1656363420000|2022-06-27 20:57:00|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1656363430000|2022-06-27 20:57:10|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656363440000|2022-06-27 20:57:20|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656363450000|2022-06-27 20:57:30|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|4
1656363460000|2022-06-27 20:57:40|56.3|55.6|56.3|55.6|56.3|55.6|56.29|55.59|3
1656363470000|2022-06-27 20:57:50|56.29|55.59|56.3|55.6|56.3|55.6|56.29|55.59|2
1656363480000|2022-06-27 20:58:00|56.29|55.59|56.28|55.58|56.3|55.6|56.28|55.58|10
1656363490000|2022-06-27 20:58:10|56.29|55.59|56.29|55.59|56.3|55.6|56.29|55.59|5
1656363500000|2022-06-27 20:58:20|56.3|55.6|56.3|55.6|56.3|55.6|56.29|55.59|3
1656363510000|2022-06-27 20:58:30|56.29|55.59|56.3|55.6|56.31|55.61|56.29|55.59|4
1656363540000|2022-06-27 20:59:00|56.29|55.59|56.29|55.59|56.3|55.6|56.28|55.58|6
1656363550000|2022-06-27 20:59:10|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656363560000|2022-06-27 20:59:20|56.29|55.59|56.28|55.58|56.3|55.6|56.28|55.58|6
1656363570000|2022-06-27 20:59:30|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|2
1656363580000|2022-06-27 20:59:40|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|2
1656363590000|2022-06-27 20:59:50|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656363600000|2022-06-27 21:00:00|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|4
1656363610000|2022-06-27 21:00:10|56.24|55.54|56.25|55.55|56.25|55.55|56.24|55.54|2
1656363620000|2022-06-27 21:00:20|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1656363630000|2022-06-27 21:00:30|56.26|55.56|56.25|55.55|56.27|55.57|56.25|55.55|4
1656363660000|2022-06-27 21:01:00|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656363670000|2022-06-27 21:01:10|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656363710000|2022-06-27 21:01:50|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|2
1656363720000|2022-06-27 21:02:00|56.26|55.56|56.26|55.56|56.26|55.56|56.26|55.56|1
1656363730000|2022-06-27 21:02:10|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656363740000|2022-06-27 21:02:20|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656363770000|2022-06-27 21:02:50|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656363780000|2022-06-27 21:03:00|56.22|55.52|56.22|55.52|56.22|55.52|56.22|55.52|1
1656363790000|2022-06-27 21:03:10|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656363800000|2022-06-27 21:03:20|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|3
1656363820000|2022-06-27 21:03:40|56.23|55.53|56.24|55.54|56.25|55.55|56.23|55.53|4
1656363830000|2022-06-27 21:03:50|56.23|55.53|56.25|55.55|56.25|55.55|56.23|55.53|3
1656363840000|2022-06-27 21:04:00|56.24|55.54|56.22|55.52|56.24|55.54|56.22|55.52|4
1656363850000|2022-06-27 21:04:10|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|8
1656363860000|2022-06-27 21:04:20|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|4
1656363870000|2022-06-27 21:04:30|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|2
1656363880000|2022-06-27 21:04:40|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|2
1656363900000|2022-06-27 21:05:00|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656363910000|2022-06-27 21:05:10|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|3
1656363920000|2022-06-27 21:05:20|56.23|55.53|56.23|55.53|56.24|55.54|56.23|55.53|5
1656363930000|2022-06-27 21:05:30|56.24|55.54|56.24|55.54|56.24|55.54|56.23|55.53|5
1656363950000|2022-06-27 21:05:50|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|2
1656363960000|2022-06-27 21:06:00|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656363970000|2022-06-27 21:06:10|56.22|55.52|56.22|55.52|56.22|55.52|56.22|55.52|1
1656363980000|2022-06-27 21:06:20|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656363990000|2022-06-27 21:06:30|56.22|55.52|56.2|55.5|56.22|55.52|56.2|55.5|2
1656364000000|2022-06-27 21:06:40|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656364010000|2022-06-27 21:06:50|56.2|55.5|56.19|55.49|56.2|55.5|56.18|55.48|6
1656364020000|2022-06-27 21:07:00|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656364040000|2022-06-27 21:07:20|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656364070000|2022-06-27 21:07:50|56.19|55.49|56.19|55.49|56.19|55.49|56.19|55.49|1
1656364080000|2022-06-27 21:08:00|56.2|55.5|56.2|55.5|56.2|55.5|56.19|55.49|5
1656364090000|2022-06-27 21:08:10|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656364140000|2022-06-27 21:09:00|56.22|55.52|56.24|55.54|56.24|55.54|56.22|55.52|3
1656364150000|2022-06-27 21:09:10|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656364170000|2022-06-27 21:09:30|56.26|55.56|56.23|55.53|56.26|55.56|56.22|55.52|10
1656364180000|2022-06-27 21:09:40|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656364190000|2022-06-27 21:09:50|56.25|55.55|56.25|55.55|56.25|55.55|56.24|55.54|3
1656364200000|2022-06-27 21:10:00|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|9
1656364210000|2022-06-27 21:10:10|56.25|55.55|56.25|55.55|56.25|55.55|56.25|55.55|1
1656364220000|2022-06-27 21:10:20|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|2
1656364240000|2022-06-27 21:10:40|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|5
1656364250000|2022-06-27 21:10:50|56.25|55.55|56.25|55.55|56.26|55.56|56.25|55.55|3
1656364260000|2022-06-27 21:11:00|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|5
1656364270000|2022-06-27 21:11:10|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656364280000|2022-06-27 21:11:20|56.27|55.57|56.26|55.56|56.27|55.57|56.26|55.56|2
1656364290000|2022-06-27 21:11:30|56.25|55.55|56.26|55.56|56.27|55.57|56.25|55.55|11
1656364300000|2022-06-27 21:11:40|56.29|55.59|56.27|55.57|56.29|55.59|56.27|55.57|2
1656364310000|2022-06-27 21:11:50|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1656364330000|2022-06-27 21:12:10|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1656364340000|2022-06-27 21:12:20|56.26|55.56|56.26|55.56|56.26|55.56|56.26|55.56|1
1656364350000|2022-06-27 21:12:30|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1656364380000|2022-06-27 21:13:00|56.26|55.56|56.29|55.59|56.3|55.6|56.26|55.56|8
1656364400000|2022-06-27 21:13:20|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|6
1656364430000|2022-06-27 21:13:50|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|2
1656364440000|2022-06-27 21:14:00|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|2
1656364460000|2022-06-27 21:14:20|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|2
1656364470000|2022-06-27 21:14:30|56.33|55.63|56.34|55.64|56.34|55.64|56.31|55.61|3
1656364500000|2022-06-27 21:15:00|56.35|55.65|56.35|55.65|56.35|55.65|56.35|55.65|1
1656364510000|2022-06-27 21:15:10|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656364520000|2022-06-27 21:15:20|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656364530000|2022-06-27 21:15:30|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656364540000|2022-06-27 21:15:40|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|2
1656364550000|2022-06-27 21:15:50|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656364560000|2022-06-27 21:16:00|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|3
1656364570000|2022-06-27 21:16:10|56.33|55.63|56.34|55.64|56.35|55.65|56.33|55.63|4
1656364580000|2022-06-27 21:16:20|56.33|55.63|56.35|55.65|56.36|55.66|56.33|55.63|5
1656364590000|2022-06-27 21:16:30|56.34|55.64|56.34|55.64|56.35|55.65|56.34|55.64|3
1656364600000|2022-06-27 21:16:40|56.35|55.65|56.36|55.66|56.36|55.66|56.34|55.64|4
1656364620000|2022-06-27 21:17:00|56.35|55.65|56.35|55.65|56.36|55.66|56.35|55.65|3
1656364630000|2022-06-27 21:17:10|56.34|55.64|56.34|55.64|56.35|55.65|56.34|55.64|3
1656364640000|2022-06-27 21:17:20|56.35|55.65|56.35|55.65|56.35|55.65|56.35|55.65|1
1656364650000|2022-06-27 21:17:30|56.33|55.63|56.34|55.64|56.35|55.65|56.33|55.63|4
1656364660000|2022-06-27 21:17:40|56.33|55.63|56.34|55.64|56.34|55.64|56.33|55.63|4
1656364680000|2022-06-27 21:18:00|56.35|55.65|56.34|55.64|56.35|55.65|56.34|55.64|2
1656364690000|2022-06-27 21:18:10|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656364700000|2022-06-27 21:18:20|56.34|55.64|56.37|55.67|56.37|55.67|56.34|55.64|4
1656364710000|2022-06-27 21:18:30|56.38|55.68|56.38|55.68|56.38|55.68|56.38|55.68|1
1656364730000|2022-06-27 21:18:50|56.39|55.69|56.38|55.68|56.39|55.69|56.38|55.68|2
1656364740000|2022-06-27 21:19:00|56.37|55.67|56.37|55.67|56.38|55.68|56.37|55.67|7
1656364750000|2022-06-27 21:19:10|56.38|55.68|56.38|55.68|56.38|55.68|56.38|55.68|1
1656364780000|2022-06-27 21:19:40|56.39|55.69|56.4|55.7|56.4|55.7|56.39|55.69|6
1656364790000|2022-06-27 21:19:50|56.39|55.69|56.4|55.7|56.4|55.7|56.39|55.69|4
1656364800000|2022-06-27 21:20:00|56.41|55.71|56.42|55.72|56.43|55.73|56.41|55.71|6
1656364810000|2022-06-27 21:20:10|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|7
1656364820000|2022-06-27 21:20:20|56.42|55.72|56.42|55.72|56.42|55.72|56.41|55.71|9
1656364830000|2022-06-27 21:20:30|56.41|55.71|56.42|55.72|56.42|55.72|56.41|55.71|2
1656364840000|2022-06-27 21:20:40|56.41|55.71|56.41|55.71|56.41|55.71|56.41|55.71|1
1656364850000|2022-06-27 21:20:50|56.42|55.72|56.42|55.72|56.42|55.72|56.41|55.71|5
1656364860000|2022-06-27 21:21:00|56.43|55.73|56.42|55.72|56.43|55.73|56.42|55.72|4
1656364870000|2022-06-27 21:21:10|56.41|55.71|56.42|55.72|56.43|55.73|56.41|55.71|5
1656364880000|2022-06-27 21:21:20|56.41|55.71|56.39|55.69|56.41|55.71|56.39|55.69|3
1656364890000|2022-06-27 21:21:30|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656364900000|2022-06-27 21:21:40|56.39|55.69|56.4|55.7|56.4|55.7|56.39|55.69|2
1656364910000|2022-06-27 21:21:50|56.39|55.69|56.39|55.69|56.4|55.7|56.39|55.69|3
1656364920000|2022-06-27 21:22:00|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|3
1656364980000|2022-06-27 21:23:00|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|3
1656364990000|2022-06-27 21:23:10|56.42|55.72|56.42|55.72|56.42|55.72|56.42|55.72|1
1656365020000|2022-06-27 21:23:40|56.41|55.71|56.42|55.72|56.42|55.72|56.41|55.71|2
1656365040000|2022-06-27 21:24:00|56.43|55.73|56.43|55.73|56.44|55.74|56.43|55.73|3
1656365070000|2022-06-27 21:24:30|56.44|55.74|56.44|55.74|56.44|55.74|56.44|55.74|1
1656365080000|2022-06-27 21:24:40|56.43|55.73|56.44|55.74|56.44|55.74|56.43|55.73|8
1656365090000|2022-06-27 21:24:50|56.42|55.72|56.44|55.74|56.44|55.74|56.42|55.72|2
1656365120000|2022-06-27 21:25:20|56.45|55.75|56.44|55.74|56.45|55.75|56.44|55.74|2
1656365150000|2022-06-27 21:25:50|56.45|55.75|56.44|55.74|56.45|55.75|56.44|55.74|2
1656365170000|2022-06-27 21:26:10|56.45|55.75|56.44|55.74|56.45|55.75|56.44|55.74|2
1656365180000|2022-06-27 21:26:20|56.45|55.75|56.44|55.74|56.45|55.75|56.44|55.74|4
1656365200000|2022-06-27 21:26:40|56.45|55.75|56.44|55.74|56.45|55.75|56.44|55.74|2
1656365210000|2022-06-27 21:26:50|56.45|55.75|56.45|55.75|56.45|55.75|56.45|55.75|1
1656365270000|2022-06-27 21:27:50|56.46|55.76|56.46|55.76|56.46|55.76|56.46|55.76|1
1656365280000|2022-06-27 21:28:00|56.47|55.77|56.48|55.78|56.48|55.78|56.44|55.74|8
1656365290000|2022-06-27 21:28:10|56.47|55.77|56.48|55.78|56.49|55.79|56.47|55.77|6
1656365300000|2022-06-27 21:28:20|56.49|55.79|56.5|55.8|56.51|55.81|56.49|55.79|6
1656365310000|2022-06-27 21:28:30|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|2
1656365320000|2022-06-27 21:28:40|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|2
1656365330000|2022-06-27 21:28:50|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|4
1656365340000|2022-06-27 21:29:00|56.49|55.79|56.49|55.79|56.49|55.79|56.48|55.78|3
1656365350000|2022-06-27 21:29:10|56.5|55.8|56.48|55.78|56.5|55.8|56.48|55.78|3
1656365360000|2022-06-27 21:29:20|56.49|55.79|56.49|55.79|56.5|55.8|56.49|55.79|5
1656365370000|2022-06-27 21:29:30|56.5|55.8|56.5|55.8|56.5|55.8|56.5|55.8|1
1656365380000|2022-06-27 21:29:40|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|4
1656365400000|2022-06-27 21:30:00|56.51|55.81|56.49|55.79|56.51|55.81|56.49|55.79|11
1656365410000|2022-06-27 21:30:10|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|2
1656365440000|2022-06-27 21:30:40|56.51|55.81|56.51|55.81|56.52|55.82|56.5|55.8|5
1656365450000|2022-06-27 21:30:50|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|5
1656365460000|2022-06-27 21:31:00|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656365470000|2022-06-27 21:31:10|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656365480000|2022-06-27 21:31:20|56.53|55.83|56.53|55.83|56.53|55.83|56.52|55.82|7
1656365490000|2022-06-27 21:31:30|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656365500000|2022-06-27 21:31:40|56.53|55.83|56.54|55.84|56.54|55.84|56.53|55.83|4
1656365510000|2022-06-27 21:31:50|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656365540000|2022-06-27 21:32:20|56.52|55.82|56.54|55.84|56.54|55.84|56.52|55.82|3
1656365550000|2022-06-27 21:32:30|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656365560000|2022-06-27 21:32:40|56.54|55.84|56.54|55.84|56.54|55.84|56.53|55.83|5
1656365570000|2022-06-27 21:32:50|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656365580000|2022-06-27 21:33:00|56.52|55.82|56.52|55.82|56.53|55.83|56.52|55.82|3
1656365590000|2022-06-27 21:33:10|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656365610000|2022-06-27 21:33:30|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|2
1656365650000|2022-06-27 21:34:10|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656365660000|2022-06-27 21:34:20|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656365720000|2022-06-27 21:35:20|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|2
1656365730000|2022-06-27 21:35:30|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|2
1656365740000|2022-06-27 21:35:40|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|4
1656365750000|2022-06-27 21:35:50|56.51|55.81|56.52|55.82|56.52|55.82|56.51|55.81|2
1656365770000|2022-06-27 21:36:10|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|4
1656365780000|2022-06-27 21:36:20|56.53|55.83|56.53|55.83|56.53|55.83|56.52|55.82|3
1656365790000|2022-06-27 21:36:30|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|2
1656365800000|2022-06-27 21:36:40|56.52|55.82|56.53|55.83|56.53|55.83|56.51|55.81|6
1656365810000|2022-06-27 21:36:50|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656365820000|2022-06-27 21:37:00|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656365850000|2022-06-27 21:37:30|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656365860000|2022-06-27 21:37:40|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656365870000|2022-06-27 21:37:50|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656365890000|2022-06-27 21:38:10|56.51|55.81|56.52|55.82|56.52|55.82|56.51|55.81|2
1656365930000|2022-06-27 21:38:50|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656365940000|2022-06-27 21:39:00|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|7
1656366000000|2022-06-27 21:40:00|56.51|55.81|56.52|55.82|56.52|55.82|56.51|55.81|6
1656366010000|2022-06-27 21:40:10|56.51|55.81|56.51|55.81|56.52|55.82|56.51|55.81|3
1656366020000|2022-06-27 21:40:20|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|7
1656366030000|2022-06-27 21:40:30|56.51|55.81|56.51|55.81|56.52|55.82|56.51|55.81|7
1656366040000|2022-06-27 21:40:40|56.52|55.82|56.51|55.81|56.52|55.82|56.51|55.81|2
1656366050000|2022-06-27 21:40:50|56.52|55.82|56.51|55.81|56.52|55.82|56.5|55.8|6
1656366060000|2022-06-27 21:41:00|56.5|55.8|56.49|55.79|56.5|55.8|56.49|55.79|2
1656366070000|2022-06-27 21:41:10|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|2
1656366080000|2022-06-27 21:41:20|56.48|55.78|56.48|55.78|56.49|55.79|56.47|55.77|9
1656366090000|2022-06-27 21:41:30|56.47|55.77|56.46|55.76|56.47|55.77|56.45|55.75|4
1656366100000|2022-06-27 21:41:40|56.45|55.75|56.45|55.75|56.45|55.75|56.44|55.74|5
1656366110000|2022-06-27 21:41:50|56.44|55.74|56.45|55.75|56.45|55.75|56.44|55.74|4
1656366120000|2022-06-27 21:42:00|56.44|55.74|56.44|55.74|56.45|55.75|56.44|55.74|3
1656366130000|2022-06-27 21:42:10|56.45|55.75|56.44|55.74|56.45|55.75|56.44|55.74|2
1656366160000|2022-06-27 21:42:40|56.43|55.73|56.43|55.73|56.44|55.74|56.43|55.73|3
1656366170000|2022-06-27 21:42:50|56.44|55.74|56.39|55.69|56.44|55.74|56.38|55.68|17
1656366180000|2022-06-27 21:43:00|56.38|55.68|56.38|55.68|56.38|55.68|56.38|55.68|1
1656366190000|2022-06-27 21:43:10|56.39|55.69|56.39|55.69|56.4|55.7|56.39|55.69|7
1656366200000|2022-06-27 21:43:20|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|5
1656366210000|2022-06-27 21:43:30|56.39|55.69|56.4|55.7|56.4|55.7|56.39|55.69|4
1656366240000|2022-06-27 21:44:00|56.39|55.69|56.39|55.69|56.4|55.7|56.38|55.68|5
1656366290000|2022-06-27 21:44:50|56.4|55.7|56.38|55.68|56.4|55.7|56.38|55.68|5
1656366300000|2022-06-27 21:45:00|56.37|55.67|56.38|55.68|56.38|55.68|56.37|55.67|2
1656366310000|2022-06-27 21:45:10|56.37|55.67|56.37|55.67|56.37|55.67|56.37|55.67|1
1656366320000|2022-06-27 21:45:20|56.38|55.68|56.38|55.68|56.38|55.68|56.38|55.68|1
1656366350000|2022-06-27 21:45:50|56.37|55.67|56.33|55.63|56.38|55.68|56.33|55.63|9
1656366370000|2022-06-27 21:46:10|56.32|55.62|56.29|55.59|56.32|55.62|56.29|55.59|6
1656366380000|2022-06-27 21:46:20|56.3|55.6|56.29|55.59|56.3|55.6|56.28|55.58|6
1656366390000|2022-06-27 21:46:30|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|4
1656366400000|2022-06-27 21:46:40|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656366420000|2022-06-27 21:47:00|56.3|55.6|56.3|55.6|56.3|55.6|56.3|55.6|1
1656366430000|2022-06-27 21:47:10|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|2
1656366440000|2022-06-27 21:47:20|56.31|55.61|56.31|55.61|56.32|55.62|56.31|55.61|3
1656366450000|2022-06-27 21:47:30|56.32|55.62|56.31|55.61|56.32|55.62|56.31|55.61|2
1656366460000|2022-06-27 21:47:40|56.32|55.62|56.38|55.68|56.38|55.68|56.32|55.62|11
1656366470000|2022-06-27 21:47:50|56.39|55.69|56.39|55.69|56.4|55.7|56.38|55.68|7
1656366480000|2022-06-27 21:48:00|56.38|55.68|56.38|55.68|56.39|55.69|56.37|55.67|5
1656366520000|2022-06-27 21:48:40|56.39|55.69|56.39|55.69|56.4|55.7|56.38|55.68|5
1656366530000|2022-06-27 21:48:50|56.38|55.68|56.39|55.69|56.39|55.69|56.38|55.68|2
1656366550000|2022-06-27 21:49:10|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656366560000|2022-06-27 21:49:20|56.41|55.71|56.41|55.71|56.41|55.71|56.4|55.7|3
1656366570000|2022-06-27 21:49:30|56.42|55.72|56.41|55.71|56.42|55.72|56.4|55.7|4
1656366580000|2022-06-27 21:49:40|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|2
1656366590000|2022-06-27 21:49:50|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656366600000|2022-06-27 21:50:00|56.39|55.69|56.4|55.7|56.41|55.71|56.39|55.69|3
1656366610000|2022-06-27 21:50:10|56.39|55.69|56.4|55.7|56.41|55.71|56.39|55.69|4
1656366620000|2022-06-27 21:50:20|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|3
1656366630000|2022-06-27 21:50:30|56.42|55.72|56.42|55.72|56.42|55.72|56.42|55.72|1
1656366640000|2022-06-27 21:50:40|56.41|55.71|56.41|55.71|56.41|55.71|56.41|55.71|1
1656366650000|2022-06-27 21:50:50|56.42|55.72|56.42|55.72|56.42|55.72|56.42|55.72|1
1656366660000|2022-06-27 21:51:00|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|3
1656366670000|2022-06-27 21:51:10|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|4
1656366680000|2022-06-27 21:51:20|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|4
1656366690000|2022-06-27 21:51:30|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|4
1656366700000|2022-06-27 21:51:40|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|2
1656366710000|2022-06-27 21:51:50|56.42|55.72|56.42|55.72|56.42|55.72|56.41|55.71|5
1656366720000|2022-06-27 21:52:00|56.41|55.71|56.42|55.72|56.43|55.73|56.41|55.71|6
1656366730000|2022-06-27 21:52:10|56.43|55.73|56.42|55.72|56.43|55.73|56.42|55.72|2
1656366740000|2022-06-27 21:52:20|56.41|55.71|56.4|55.7|56.42|55.72|56.4|55.7|6
1656366760000|2022-06-27 21:52:40|56.41|55.71|56.41|55.71|56.41|55.71|56.4|55.7|3
1656366770000|2022-06-27 21:52:50|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656366780000|2022-06-27 21:53:00|56.42|55.72|56.38|55.68|56.42|55.72|56.38|55.68|7
1656366790000|2022-06-27 21:53:10|56.41|55.71|56.37|55.67|56.41|55.71|56.37|55.67|10
1656366800000|2022-06-27 21:53:20|56.38|55.68|56.4|55.7|56.4|55.7|56.38|55.68|5
1656366810000|2022-06-27 21:53:30|56.39|55.69|56.39|55.69|56.41|55.71|56.39|55.69|6
1656366820000|2022-06-27 21:53:40|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|4
1656366830000|2022-06-27 21:53:50|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|2
1656366840000|2022-06-27 21:54:00|56.41|55.71|56.39|55.69|56.41|55.71|56.39|55.69|6
1656366850000|2022-06-27 21:54:10|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|2
1656366860000|2022-06-27 21:54:20|56.39|55.69|56.41|55.71|56.41|55.71|56.39|55.69|3
1656366870000|2022-06-27 21:54:30|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|2
1656366880000|2022-06-27 21:54:40|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|2
1656366890000|2022-06-27 21:54:50|56.43|55.73|56.43|55.73|56.43|55.73|56.43|55.73|1
1656366900000|2022-06-27 21:55:00|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|4
1656366920000|2022-06-27 21:55:20|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656366930000|2022-06-27 21:55:30|56.41|55.71|56.41|55.71|56.41|55.71|56.41|55.71|1
1656366940000|2022-06-27 21:55:40|56.43|55.73|56.43|55.73|56.43|55.73|56.41|55.71|5
1656366950000|2022-06-27 21:55:50|56.41|55.71|56.43|55.73|56.43|55.73|56.41|55.71|14
1656366960000|2022-06-27 21:56:00|56.42|55.72|56.42|55.72|56.43|55.73|56.42|55.72|3
1656366970000|2022-06-27 21:56:10|56.43|55.73|56.41|55.71|56.43|55.73|56.39|55.69|10
1656366980000|2022-06-27 21:56:20|56.42|55.72|56.41|55.71|56.42|55.72|56.39|55.69|10
1656366990000|2022-06-27 21:56:30|56.4|55.7|56.4|55.7|56.42|55.72|56.4|55.7|7
1656367000000|2022-06-27 21:56:40|56.41|55.71|56.4|55.7|56.41|55.71|56.4|55.7|4
1656367010000|2022-06-27 21:56:50|56.41|55.71|56.42|55.72|56.42|55.72|56.41|55.71|6
1656367020000|2022-06-27 21:57:00|56.41|55.71|56.4|55.7|56.42|55.72|56.4|55.7|8
1656367030000|2022-06-27 21:57:10|56.41|55.71|56.41|55.71|56.41|55.71|56.4|55.7|7
1656367040000|2022-06-27 21:57:20|56.4|55.7|56.41|55.71|56.41|55.71|56.39|55.69|4
1656367070000|2022-06-27 21:57:50|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656367080000|2022-06-27 21:58:00|56.42|55.72|56.4|55.7|56.42|55.72|56.4|55.7|3
1656367110000|2022-06-27 21:58:30|56.41|55.71|56.41|55.71|56.41|55.71|56.41|55.71|1
1656367130000|2022-06-27 21:58:50|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|2
1656367140000|2022-06-27 21:59:00|56.4|55.7|56.41|55.71|56.41|55.71|56.4|55.7|6
1656367150000|2022-06-27 21:59:10|56.4|55.7|56.41|55.71|56.42|55.72|56.4|55.7|4
1656367160000|2022-06-27 21:59:20|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656367170000|2022-06-27 21:59:30|56.39|55.69|56.4|55.7|56.4|55.7|56.39|55.69|2
1656367180000|2022-06-27 21:59:40|56.41|55.71|56.41|55.71|56.41|55.71|56.41|55.71|1
1656367200000|2022-06-27 22:00:00|56.4|55.7|56.42|55.72|56.43|55.73|56.4|55.7|10
1656367210000|2022-06-27 22:00:10|56.41|55.71|56.42|55.72|56.42|55.72|56.41|55.71|6
1656367220000|2022-06-27 22:00:20|56.41|55.71|56.43|55.73|56.43|55.73|56.41|55.71|3
1656367230000|2022-06-27 22:00:30|56.42|55.72|56.42|55.72|56.42|55.72|56.42|55.72|1
1656367260000|2022-06-27 22:01:00|56.41|55.71|56.42|55.72|56.43|55.73|56.41|55.71|4
1656367280000|2022-06-27 22:01:20|56.41|55.71|56.4|55.7|56.42|55.72|56.4|55.7|3
1656367300000|2022-06-27 22:01:40|56.41|55.71|56.41|55.71|56.41|55.71|56.4|55.7|3
1656367310000|2022-06-27 22:01:50|56.39|55.69|56.38|55.68|56.4|55.7|56.36|55.66|9
1656367320000|2022-06-27 22:02:00|56.37|55.67|56.37|55.67|56.38|55.68|56.36|55.66|4
1656367330000|2022-06-27 22:02:10|56.38|55.68|56.35|55.65|56.38|55.68|56.33|55.63|11
1656367340000|2022-06-27 22:02:20|56.34|55.64|56.31|55.61|56.34|55.64|56.31|55.61|4
1656367350000|2022-06-27 22:02:30|56.32|55.62|56.33|55.63|56.33|55.63|56.31|55.61|6
1656367360000|2022-06-27 22:02:40|56.32|55.62|56.32|55.62|56.33|55.63|56.31|55.61|10
1656367370000|2022-06-27 22:02:50|56.33|55.63|56.33|55.63|56.34|55.64|56.32|55.62|9
1656367380000|2022-06-27 22:03:00|56.32|55.62|56.33|55.63|56.33|55.63|56.32|55.62|2
1656367390000|2022-06-27 22:03:10|56.32|55.62|56.34|55.64|56.34|55.64|56.32|55.62|5
1656367400000|2022-06-27 22:03:20|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656367410000|2022-06-27 22:03:30|56.34|55.64|56.36|55.66|56.36|55.66|56.34|55.64|11
1656367420000|2022-06-27 22:03:40|56.35|55.65|56.4|55.7|56.41|55.71|56.35|55.65|12
1656367430000|2022-06-27 22:03:50|56.39|55.69|56.39|55.69|56.4|55.7|56.39|55.69|5
1656367440000|2022-06-27 22:04:00|56.4|55.7|56.4|55.7|56.4|55.7|56.4|55.7|1
1656367470000|2022-06-27 22:04:30|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|5
1656367480000|2022-06-27 22:04:40|56.39|55.69|56.42|55.72|56.42|55.72|56.39|55.69|3
1656367490000|2022-06-27 22:04:50|56.4|55.7|56.4|55.7|56.41|55.71|56.4|55.7|3
1656367500000|2022-06-27 22:05:00|56.42|55.72|56.42|55.72|56.42|55.72|56.42|55.72|1
1656367510000|2022-06-27 22:05:10|56.39|55.69|56.4|55.7|56.4|55.7|56.39|55.69|2
1656367520000|2022-06-27 22:05:20|56.41|55.71|56.4|55.7|56.41|55.71|56.39|55.69|6
1656367530000|2022-06-27 22:05:30|56.42|55.72|56.4|55.7|56.42|55.72|56.39|55.69|6
1656367550000|2022-06-27 22:05:50|56.39|55.69|56.39|55.69|56.39|55.69|56.39|55.69|1
1656367560000|2022-06-27 22:06:00|56.4|55.7|56.43|55.73|56.44|55.74|56.39|55.69|15
1656367570000|2022-06-27 22:06:10|56.42|55.72|56.42|55.72|56.42|55.72|56.41|55.71|3
1656367580000|2022-06-27 22:06:20|56.44|55.74|56.44|55.74|56.44|55.74|56.44|55.74|1
1656367590000|2022-06-27 22:06:30|56.43|55.73|56.44|55.74|56.44|55.74|56.43|55.73|6
1656367610000|2022-06-27 22:06:50|56.43|55.73|56.44|55.74|56.44|55.74|56.43|55.73|4
1656367620000|2022-06-27 22:07:00|56.43|55.73|56.46|55.76|56.46|55.76|56.43|55.73|4
1656367630000|2022-06-27 22:07:10|56.47|55.77|56.47|55.77|56.47|55.77|56.47|55.77|1
1656367640000|2022-06-27 22:07:20|56.48|55.78|56.48|55.78|56.48|55.78|56.47|55.77|9
1656367660000|2022-06-27 22:07:40|56.49|55.79|56.48|55.78|56.49|55.79|56.48|55.78|6
1656367670000|2022-06-27 22:07:50|56.49|55.79|56.48|55.78|56.49|55.79|56.48|55.78|4
1656367680000|2022-06-27 22:08:00|56.49|55.79|56.48|55.78|56.49|55.79|56.48|55.78|6
1656367700000|2022-06-27 22:08:20|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|2
1656367710000|2022-06-27 22:08:30|56.49|55.79|56.49|55.79|56.49|55.79|56.49|55.79|1
1656367720000|2022-06-27 22:08:40|56.5|55.8|56.5|55.8|56.5|55.8|56.5|55.8|1
1656367740000|2022-06-27 22:09:00|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|2
1656367750000|2022-06-27 22:09:10|56.48|55.78|56.49|55.79|56.49|55.79|56.48|55.78|4
1656367770000|2022-06-27 22:09:30|56.5|55.8|56.51|55.81|56.51|55.81|56.5|55.8|2
1656367780000|2022-06-27 22:09:40|56.5|55.8|56.5|55.8|56.51|55.81|56.5|55.8|3
1656367790000|2022-06-27 22:09:50|56.51|55.81|56.53|55.83|56.53|55.83|56.51|55.81|11
1656367820000|2022-06-27 22:10:20|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656367830000|2022-06-27 22:10:30|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|3
1656367850000|2022-06-27 22:10:50|56.54|55.84|56.55|55.85|56.56|55.86|56.54|55.84|4
1656367860000|2022-06-27 22:11:00|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656367870000|2022-06-27 22:11:10|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|3
1656367880000|2022-06-27 22:11:20|56.57|55.87|56.58|55.88|56.58|55.88|56.56|55.86|4
1656367890000|2022-06-27 22:11:30|56.59|55.89|56.59|55.89|56.6|55.9|56.59|55.89|3
1656367900000|2022-06-27 22:11:40|56.6|55.9|56.6|55.9|56.6|55.9|56.59|55.89|11
1656367910000|2022-06-27 22:11:50|56.61|55.91|56.61|55.91|56.61|55.91|56.61|55.91|1
1656367920000|2022-06-27 22:12:00|56.6|55.9|56.58|55.88|56.62|55.92|56.57|55.87|12
1656367930000|2022-06-27 22:12:10|56.57|55.87|56.58|55.88|56.59|55.89|56.57|55.87|4
1656367940000|2022-06-27 22:12:20|56.6|55.9|56.62|55.92|56.62|55.92|56.6|55.9|6
1656367950000|2022-06-27 22:12:30|56.63|55.93|56.78|56.08|56.78|56.08|56.63|55.93|13
1656367960000|2022-06-27 22:12:40|56.79|56.09|56.84|56.14|56.86|56.16|56.79|56.09|21
1656367970000|2022-06-27 22:12:50|56.82|56.12|56.88|56.18|56.88|56.18|56.82|56.12|15
1656367980000|2022-06-27 22:13:00|56.89|56.19|56.95|56.25|56.98|56.28|56.89|56.19|17
1656367990000|2022-06-27 22:13:10|56.94|56.24|56.93|56.23|56.96|56.26|56.92|56.22|9
1656368000000|2022-06-27 22:13:20|56.92|56.22|56.92|56.22|56.94|56.24|56.92|56.22|10
1656368010000|2022-06-27 22:13:30|56.93|56.23|56.91|56.21|56.93|56.23|56.91|56.21|5
1656368020000|2022-06-27 22:13:40|56.92|56.22|56.91|56.21|56.92|56.22|56.91|56.21|10
1656368030000|2022-06-27 22:13:50|56.92|56.22|56.9|56.2|56.92|56.22|56.9|56.2|3
1656368040000|2022-06-27 22:14:00|56.91|56.21|56.91|56.21|56.91|56.21|56.91|56.21|1
1656368050000|2022-06-27 22:14:10|56.9|56.2|56.9|56.2|56.9|56.2|56.9|56.2|1
1656368060000|2022-06-27 22:14:20|56.89|56.19|56.89|56.19|56.89|56.19|56.89|56.19|1
1656368070000|2022-06-27 22:14:30|56.9|56.2|56.87|56.17|56.9|56.2|56.86|56.16|15
1656368080000|2022-06-27 22:14:40|56.86|56.16|56.86|56.16|56.87|56.17|56.86|56.16|5
1656368090000|2022-06-27 22:14:50|56.85|56.15|56.85|56.15|56.85|56.15|56.83|56.13|9
1656368100000|2022-06-27 22:15:00|56.84|56.14|56.9|56.2|56.91|56.21|56.84|56.14|22
1656368110000|2022-06-27 22:15:10|56.89|56.19|56.91|56.21|56.91|56.21|56.87|56.17|12
1656368120000|2022-06-27 22:15:20|56.9|56.2|56.88|56.18|56.91|56.21|56.86|56.16|20
1656368130000|2022-06-27 22:15:30|56.87|56.17|56.85|56.15|56.87|56.17|56.83|56.13|11
1656368140000|2022-06-27 22:15:40|56.86|56.16|56.96|56.26|56.96|56.26|56.86|56.16|18
1656368150000|2022-06-27 22:15:50|56.97|56.27|56.86|56.16|56.97|56.27|56.86|56.16|21
1656368160000|2022-06-27 22:16:00|56.88|56.18|56.89|56.19|56.89|56.19|56.86|56.16|22
1656368170000|2022-06-27 22:16:10|56.9|56.2|56.84|56.14|56.92|56.22|56.82|56.12|26
1656368180000|2022-06-27 22:16:20|56.87|56.17|56.87|56.17|56.89|56.19|56.85|56.15|20
1656368190000|2022-06-27 22:16:30|56.88|56.18|56.88|56.18|56.91|56.21|56.88|56.18|13
1656368200000|2022-06-27 22:16:40|56.89|56.19|56.83|56.13|56.91|56.21|56.83|56.13|17
1656368210000|2022-06-27 22:16:50|56.82|56.12|56.85|56.15|56.85|56.15|56.8|56.1|22
1656368220000|2022-06-27 22:17:00|56.84|56.14|56.91|56.21|56.91|56.21|56.83|56.13|21
1656368230000|2022-06-27 22:17:10|56.9|56.2|56.9|56.2|56.93|56.23|56.87|56.17|14
1656368240000|2022-06-27 22:17:20|56.89|56.19|56.9|56.2|56.92|56.22|56.89|56.19|13
1656368250000|2022-06-27 22:17:30|56.92|56.22|56.91|56.21|56.92|56.22|56.9|56.2|5
1656368260000|2022-06-27 22:17:40|56.92|56.22|56.86|56.16|56.92|56.22|56.84|56.14|18
1656368270000|2022-06-27 22:17:50|56.85|56.15|56.85|56.15|56.86|56.16|56.83|56.13|7
1656368280000|2022-06-27 22:18:00|56.82|56.12|56.82|56.12|56.85|56.15|56.82|56.12|14
1656368290000|2022-06-27 22:18:10|56.83|56.13|56.87|56.17|56.88|56.18|56.82|56.12|17
1656368300000|2022-06-27 22:18:20|56.85|56.15|56.86|56.16|56.87|56.17|56.85|56.15|15
1656368310000|2022-06-27 22:18:30|56.85|56.15|56.85|56.15|56.88|56.18|56.85|56.15|11
1656368320000|2022-06-27 22:18:40|56.86|56.16|56.87|56.17|56.87|56.17|56.86|56.16|6
1656368330000|2022-06-27 22:18:50|56.86|56.16|56.86|56.16|56.87|56.17|56.86|56.16|3
1656368340000|2022-06-27 22:19:00|56.87|56.17|56.85|56.15|56.88|56.18|56.84|56.14|11
1656368350000|2022-06-27 22:19:10|56.84|56.14|56.81|56.11|56.84|56.14|56.79|56.09|12
1656368360000|2022-06-27 22:19:20|56.82|56.12|56.83|56.13|56.84|56.14|56.82|56.12|10
1656368370000|2022-06-27 22:19:30|56.84|56.14|56.84|56.14|56.84|56.14|56.84|56.14|1
1656368380000|2022-06-27 22:19:40|56.83|56.13|56.79|56.09|56.83|56.13|56.79|56.09|9
1656368390000|2022-06-27 22:19:50|56.8|56.1|56.79|56.09|56.8|56.1|56.77|56.07|18
1656368400000|2022-06-27 22:20:00|56.8|56.1|56.78|56.08|56.81|56.11|56.78|56.08|12
1656368410000|2022-06-27 22:20:10|56.79|56.09|56.77|56.07|56.79|56.09|56.77|56.07|12
1656368420000|2022-06-27 22:20:20|56.78|56.08|56.77|56.07|56.78|56.08|56.76|56.06|8
1656368430000|2022-06-27 22:20:30|56.78|56.08|56.77|56.07|56.78|56.08|56.75|56.05|10
1656368440000|2022-06-27 22:20:40|56.76|56.06|56.77|56.07|56.77|56.07|56.75|56.05|5
1656368450000|2022-06-27 22:20:50|56.78|56.08|56.79|56.09|56.82|56.12|56.76|56.06|13
1656368460000|2022-06-27 22:21:00|56.8|56.1|56.81|56.11|56.82|56.12|56.79|56.09|8
1656368470000|2022-06-27 22:21:10|56.82|56.12|56.84|56.14|56.85|56.15|56.82|56.12|10
1656368480000|2022-06-27 22:21:20|56.85|56.15|56.83|56.13|56.85|56.15|56.83|56.13|4
1656368490000|2022-06-27 22:21:30|56.82|56.12|56.82|56.12|56.83|56.13|56.82|56.12|3
1656368500000|2022-06-27 22:21:40|56.83|56.13|56.82|56.12|56.84|56.14|56.82|56.12|9
1656368510000|2022-06-27 22:21:50|56.81|56.11|56.82|56.12|56.83|56.13|56.81|56.11|10
1656368520000|2022-06-27 22:22:00|56.81|56.11|56.81|56.11|56.82|56.12|56.79|56.09|11
1656368530000|2022-06-27 22:22:10|56.82|56.12|56.83|56.13|56.83|56.13|56.82|56.12|2
1656368540000|2022-06-27 22:22:20|56.82|56.12|56.81|56.11|56.84|56.14|56.81|56.11|9
1656368550000|2022-06-27 22:22:30|56.82|56.12|56.85|56.15|56.85|56.15|56.81|56.11|12
1656368560000|2022-06-27 22:22:40|56.86|56.16|56.85|56.15|56.86|56.16|56.85|56.15|2
1656368570000|2022-06-27 22:22:50|56.86|56.16|56.89|56.19|56.9|56.2|56.85|56.15|8
1656368580000|2022-06-27 22:23:00|56.88|56.18|56.9|56.2|56.91|56.21|56.88|56.18|9
1656368590000|2022-06-27 22:23:10|56.88|56.18|56.87|56.17|56.9|56.2|56.86|56.16|18
1656368600000|2022-06-27 22:23:20|56.86|56.16|56.87|56.17|56.87|56.17|56.86|56.16|2
1656368610000|2022-06-27 22:23:30|56.88|56.18|56.87|56.17|56.88|56.18|56.87|56.17|2
1656368620000|2022-06-27 22:23:40|56.86|56.16|56.85|56.15|56.87|56.17|56.85|56.15|15
1656368630000|2022-06-27 22:23:50|56.86|56.16|56.86|56.16|56.86|56.16|56.85|56.15|3
1656368640000|2022-06-27 22:24:00|56.85|56.15|56.86|56.16|56.86|56.16|56.85|56.15|2
1656368650000|2022-06-27 22:24:10|56.85|56.15|56.85|56.15|56.85|56.15|56.85|56.15|1
1656368670000|2022-06-27 22:24:30|56.84|56.14|56.8|56.1|56.84|56.14|56.8|56.1|6
1656368680000|2022-06-27 22:24:40|56.79|56.09|56.79|56.09|56.8|56.1|56.79|56.09|3
1656368690000|2022-06-27 22:24:50|56.8|56.1|56.81|56.11|56.82|56.12|56.8|56.1|6
1656368700000|2022-06-27 22:25:00|56.8|56.1|56.78|56.08|56.82|56.12|56.76|56.06|7
1656368710000|2022-06-27 22:25:10|56.77|56.07|56.67|55.97|56.77|56.07|56.66|55.96|17
1656368720000|2022-06-27 22:25:20|56.65|55.95|56.69|55.99|56.7|56|56.65|55.95|8
1656368730000|2022-06-27 22:25:30|56.68|55.98|56.64|55.94|56.68|55.98|56.63|55.93|11
1656368740000|2022-06-27 22:25:40|56.63|55.93|56.65|55.95|56.66|55.96|56.62|55.92|8
1656368750000|2022-06-27 22:25:50|56.66|55.96|56.64|55.94|56.66|55.96|56.63|55.93|12
1656368760000|2022-06-27 22:26:00|56.63|55.93|56.63|55.93|56.63|55.93|56.62|55.92|3
1656368770000|2022-06-27 22:26:10|56.62|55.92|56.6|55.9|56.62|55.92|56.6|55.9|6
1656368780000|2022-06-27 22:26:20|56.61|55.91|56.6|55.9|56.61|55.91|56.6|55.9|2
1656368790000|2022-06-27 22:26:30|56.61|55.91|56.61|55.91|56.61|55.91|56.6|55.9|5
1656368800000|2022-06-27 22:26:40|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|3
1656368810000|2022-06-27 22:26:50|56.63|55.93|56.65|55.95|56.65|55.95|56.63|55.93|14
1656368820000|2022-06-27 22:27:00|56.66|55.96|56.64|55.94|56.66|55.96|56.64|55.94|9
1656368830000|2022-06-27 22:27:10|56.65|55.95|56.66|55.96|56.66|55.96|56.64|55.94|5
1656368840000|2022-06-27 22:27:20|56.65|55.95|56.63|55.93|56.65|55.95|56.62|55.92|8
1656368860000|2022-06-27 22:27:40|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|7
1656368870000|2022-06-27 22:27:50|56.63|55.93|56.6|55.9|56.63|55.93|56.6|55.9|5
1656368880000|2022-06-27 22:28:00|56.59|55.89|56.6|55.9|56.61|55.91|56.58|55.88|8
1656368890000|2022-06-27 22:28:10|56.59|55.89|56.57|55.87|56.59|55.89|56.56|55.86|10
1656368900000|2022-06-27 22:28:20|56.58|55.88|56.6|55.9|56.6|55.9|56.58|55.88|3
1656368910000|2022-06-27 22:28:30|56.59|55.89|56.59|55.89|56.6|55.9|56.59|55.89|3
1656368920000|2022-06-27 22:28:40|56.58|55.88|56.59|55.89|56.59|55.89|56.58|55.88|2
1656368930000|2022-06-27 22:28:50|56.58|55.88|56.62|55.92|56.63|55.93|56.58|55.88|8
1656368940000|2022-06-27 22:29:00|56.61|55.91|56.63|55.93|56.63|55.93|56.61|55.91|3
1656368950000|2022-06-27 22:29:10|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|3
1656368970000|2022-06-27 22:29:30|56.61|55.91|56.6|55.9|56.61|55.91|56.59|55.89|4
1656368980000|2022-06-27 22:29:40|56.61|55.91|56.6|55.9|56.61|55.91|56.6|55.9|4
1656368990000|2022-06-27 22:29:50|56.61|55.91|56.61|55.91|56.61|55.91|56.61|55.91|1
1656369000000|2022-06-27 22:30:00|56.6|55.9|56.62|55.92|56.62|55.92|56.6|55.9|3
1656369010000|2022-06-27 22:30:10|56.63|55.93|56.62|55.92|56.64|55.94|56.62|55.92|8
1656369020000|2022-06-27 22:30:20|56.61|55.91|56.62|55.92|56.62|55.92|56.61|55.91|2
1656369030000|2022-06-27 22:30:30|56.63|55.93|56.62|55.92|56.63|55.93|56.62|55.92|4
1656369040000|2022-06-27 22:30:40|56.63|55.93|56.63|55.93|56.63|55.93|56.62|55.92|3
1656369050000|2022-06-27 22:30:50|56.62|55.92|56.61|55.91|56.62|55.92|56.61|55.91|6
1656369060000|2022-06-27 22:31:00|56.62|55.92|56.6|55.9|56.62|55.92|56.6|55.9|9
1656369080000|2022-06-27 22:31:20|56.61|55.91|56.64|55.94|56.65|55.95|56.6|55.9|9
1656369090000|2022-06-27 22:31:30|56.65|55.95|56.63|55.93|56.65|55.95|56.62|55.92|7
1656369100000|2022-06-27 22:31:40|56.62|55.92|56.62|55.92|56.62|55.92|56.61|55.91|7
1656369110000|2022-06-27 22:31:50|56.61|55.91|56.62|55.92|56.62|55.92|56.61|55.91|10
1656369120000|2022-06-27 22:32:00|56.61|55.91|56.62|55.92|56.62|55.92|56.59|55.89|12
1656369130000|2022-06-27 22:32:10|56.61|55.91|56.61|55.91|56.62|55.92|56.61|55.91|5
1656369140000|2022-06-27 22:32:20|56.62|55.92|56.62|55.92|56.62|55.92|56.62|55.92|1
1656369150000|2022-06-27 22:32:30|56.61|55.91|56.64|55.94|56.64|55.94|56.61|55.91|3
1656369160000|2022-06-27 22:32:40|56.63|55.93|56.64|55.94|56.64|55.94|56.63|55.93|4
1656369170000|2022-06-27 22:32:50|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|2
1656369180000|2022-06-27 22:33:00|56.66|55.96|56.64|55.94|56.67|55.97|56.64|55.94|4
1656369190000|2022-06-27 22:33:10|56.65|55.95|56.67|55.97|56.68|55.98|56.65|55.95|11
1656369200000|2022-06-27 22:33:20|56.68|55.98|56.67|55.97|56.69|55.99|56.67|55.97|10
1656369210000|2022-06-27 22:33:30|56.68|55.98|56.67|55.97|56.69|55.99|56.66|55.96|10
1656369220000|2022-06-27 22:33:40|56.69|55.99|56.66|55.96|56.69|55.99|56.64|55.94|10
1656369230000|2022-06-27 22:33:50|56.64|55.94|56.66|55.96|56.66|55.96|56.64|55.94|7
1656369240000|2022-06-27 22:34:00|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|2
1656369250000|2022-06-27 22:34:10|56.63|55.93|56.63|55.93|56.64|55.94|56.62|55.92|7
1656369260000|2022-06-27 22:34:20|56.62|55.92|56.57|55.87|56.64|55.94|56.57|55.87|16
1656369270000|2022-06-27 22:34:30|56.56|55.86|56.52|55.82|56.58|55.88|56.52|55.82|18
1656369280000|2022-06-27 22:34:40|56.53|55.83|56.53|55.83|56.53|55.83|56.52|55.82|5
1656369290000|2022-06-27 22:34:50|56.52|55.82|56.56|55.86|56.56|55.86|56.52|55.82|12
1656369300000|2022-06-27 22:35:00|56.57|55.87|56.56|55.86|56.57|55.87|56.54|55.84|13
1656369310000|2022-06-27 22:35:10|56.55|55.85|56.56|55.86|56.57|55.87|56.54|55.84|14
1656369320000|2022-06-27 22:35:20|56.55|55.85|56.56|55.86|56.57|55.87|56.55|55.85|5
1656369330000|2022-06-27 22:35:30|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|2
1656369340000|2022-06-27 22:35:40|56.57|55.87|56.6|55.9|56.6|55.9|56.56|55.86|6
1656369350000|2022-06-27 22:35:50|56.59|55.89|56.62|55.92|56.62|55.92|56.59|55.89|6
1656369360000|2022-06-27 22:36:00|56.61|55.91|56.62|55.92|56.62|55.92|56.6|55.9|4
1656369370000|2022-06-27 22:36:10|56.61|55.91|56.59|55.89|56.61|55.91|56.58|55.88|8
1656369380000|2022-06-27 22:36:20|56.58|55.88|56.59|55.89|56.59|55.89|56.58|55.88|2
1656369390000|2022-06-27 22:36:30|56.57|55.87|56.57|55.87|56.57|55.87|56.56|55.86|3
1656369400000|2022-06-27 22:36:40|56.55|55.85|56.56|55.86|56.57|55.87|56.55|55.85|4
1656369410000|2022-06-27 22:36:50|56.55|55.85|56.55|55.85|56.56|55.86|56.55|55.85|5
1656369420000|2022-06-27 22:37:00|56.56|55.86|56.56|55.86|56.56|55.86|56.56|55.86|1
1656369430000|2022-06-27 22:37:10|56.55|55.85|56.57|55.87|56.57|55.87|56.54|55.84|9
1656369440000|2022-06-27 22:37:20|56.58|55.88|56.57|55.87|56.58|55.88|56.57|55.87|2
1656369450000|2022-06-27 22:37:30|56.56|55.86|56.56|55.86|56.56|55.86|56.56|55.86|1
1656369460000|2022-06-27 22:37:40|56.55|55.85|56.55|55.85|56.56|55.86|56.55|55.85|5
1656369470000|2022-06-27 22:37:50|56.56|55.86|56.56|55.86|56.56|55.86|56.56|55.86|1
1656369480000|2022-06-27 22:38:00|56.55|55.85|56.55|55.85|56.56|55.86|56.54|55.84|9
1656369490000|2022-06-27 22:38:10|56.54|55.84|56.55|55.85|56.55|55.85|56.53|55.83|12
1656369500000|2022-06-27 22:38:20|56.54|55.84|56.6|55.9|56.6|55.9|56.54|55.84|13
1656369510000|2022-06-27 22:38:30|56.59|55.89|56.59|55.89|56.59|55.89|56.59|55.89|1
1656369520000|2022-06-27 22:38:40|56.6|55.9|56.61|55.91|56.63|55.93|56.6|55.9|7
1656369530000|2022-06-27 22:38:50|56.62|55.92|56.64|55.94|56.64|55.94|56.62|55.92|7
1656369540000|2022-06-27 22:39:00|56.62|55.92|56.6|55.9|56.63|55.93|56.6|55.9|13
1656369550000|2022-06-27 22:39:10|56.61|55.91|56.59|55.89|56.62|55.92|56.58|55.88|18
1656369560000|2022-06-27 22:39:20|56.6|55.9|56.59|55.89|56.6|55.9|56.59|55.89|10
1656369570000|2022-06-27 22:39:30|56.58|55.88|56.6|55.9|56.6|55.9|56.58|55.88|7
1656369580000|2022-06-27 22:39:40|56.59|55.89|56.61|55.91|56.61|55.91|56.59|55.89|3
1656369590000|2022-06-27 22:39:50|56.62|55.92|56.63|55.93|56.64|55.94|56.62|55.92|4
1656369600000|2022-06-27 22:40:00|56.64|55.94|56.62|55.92|56.64|55.94|56.62|55.92|7
1656369610000|2022-06-27 22:40:10|56.63|55.93|56.63|55.93|56.65|55.95|56.63|55.93|12
1656369620000|2022-06-27 22:40:20|56.62|55.92|56.63|55.93|56.65|55.95|56.62|55.92|10
1656369630000|2022-06-27 22:40:30|56.61|55.91|56.61|55.91|56.63|55.93|56.6|55.9|7
1656369650000|2022-06-27 22:40:50|56.62|55.92|56.64|55.94|56.64|55.94|56.61|55.91|7
1656369660000|2022-06-27 22:41:00|56.63|55.93|56.63|55.93|56.63|55.93|56.61|55.91|10
1656369670000|2022-06-27 22:41:10|56.61|55.91|56.63|55.93|56.63|55.93|56.61|55.91|9
1656369680000|2022-06-27 22:41:20|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|6
1656369690000|2022-06-27 22:41:30|56.64|55.94|56.63|55.93|56.64|55.94|56.63|55.93|4
1656369700000|2022-06-27 22:41:40|56.64|55.94|56.63|55.93|56.64|55.94|56.62|55.92|10
1656369710000|2022-06-27 22:41:50|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|2
1656369720000|2022-06-27 22:42:00|56.64|55.94|56.58|55.88|56.64|55.94|56.58|55.88|8
1656369730000|2022-06-27 22:42:10|56.6|55.9|56.6|55.9|56.6|55.9|56.58|55.88|8
1656369740000|2022-06-27 22:42:20|56.59|55.89|56.62|55.92|56.63|55.93|56.59|55.89|10
1656369750000|2022-06-27 22:42:30|56.61|55.91|56.62|55.92|56.63|55.93|56.61|55.91|6
1656369760000|2022-06-27 22:42:40|56.63|55.93|56.64|55.94|56.64|55.94|56.62|55.92|8
1656369770000|2022-06-27 22:42:50|56.62|55.92|56.62|55.92|56.62|55.92|56.62|55.92|1
1656369780000|2022-06-27 22:43:00|56.61|55.91|56.62|55.92|56.63|55.93|56.61|55.91|3
1656369790000|2022-06-27 22:43:10|56.61|55.91|56.61|55.91|56.61|55.91|56.61|55.91|1
1656369800000|2022-06-27 22:43:20|56.62|55.92|56.66|55.96|56.66|55.96|56.62|55.92|5
1656369810000|2022-06-27 22:43:30|56.65|55.95|56.66|55.96|56.66|55.96|56.65|55.95|2
1656369820000|2022-06-27 22:43:40|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|5
1656369830000|2022-06-27 22:43:50|56.66|55.96|56.66|55.96|56.66|55.96|56.66|55.96|1
1656369840000|2022-06-27 22:44:00|56.65|55.95|56.65|55.95|56.67|55.97|56.65|55.95|10
1656369850000|2022-06-27 22:44:10|56.66|55.96|56.68|55.98|56.68|55.98|56.66|55.96|8
1656369860000|2022-06-27 22:44:20|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|2
1656369870000|2022-06-27 22:44:30|56.67|55.97|56.68|55.98|56.68|55.98|56.67|55.97|16
1656369880000|2022-06-27 22:44:40|56.67|55.97|56.67|55.97|56.69|55.99|56.67|55.97|5
1656369890000|2022-06-27 22:44:50|56.66|55.96|56.67|55.97|56.68|55.98|56.66|55.96|6
1656369900000|2022-06-27 22:45:00|56.68|55.98|56.69|55.99|56.69|55.99|56.67|55.97|9
1656369910000|2022-06-27 22:45:10|56.68|55.98|56.69|55.99|56.69|55.99|56.68|55.98|4
1656369920000|2022-06-27 22:45:20|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|11
1656369930000|2022-06-27 22:45:30|56.67|55.97|56.67|55.97|56.68|55.98|56.67|55.97|9
1656369940000|2022-06-27 22:45:40|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|13
1656369950000|2022-06-27 22:45:50|56.67|55.97|56.68|55.98|56.69|55.99|56.67|55.97|6
1656369960000|2022-06-27 22:46:00|56.69|55.99|56.69|55.99|56.69|55.99|56.68|55.98|5
1656369970000|2022-06-27 22:46:10|56.68|55.98|56.68|55.98|56.68|55.98|56.68|55.98|1
1656369980000|2022-06-27 22:46:20|56.69|55.99|56.71|56.01|56.71|56.01|56.68|55.98|4
1656369990000|2022-06-27 22:46:30|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|2
1656370000000|2022-06-27 22:46:40|56.72|56.02|56.72|56.02|56.73|56.03|56.71|56.01|7
1656370010000|2022-06-27 22:46:50|56.71|56.01|56.71|56.01|56.71|56.01|56.71|56.01|1
1656370020000|2022-06-27 22:47:00|56.72|56.02|56.72|56.02|56.72|56.02|56.72|56.02|1
1656370030000|2022-06-27 22:47:10|56.73|56.03|56.7|56|56.73|56.03|56.7|56|3
1656370040000|2022-06-27 22:47:20|56.71|56.01|56.76|56.06|56.76|56.06|56.71|56.01|8
1656370050000|2022-06-27 22:47:30|56.75|56.05|56.72|56.02|56.75|56.05|56.72|56.02|5
1656370060000|2022-06-27 22:47:40|56.71|56.01|56.71|56.01|56.71|56.01|56.7|56|3
1656370070000|2022-06-27 22:47:50|56.7|56|56.71|56.01|56.71|56.01|56.7|56|2
1656370080000|2022-06-27 22:48:00|56.73|56.03|56.73|56.03|56.73|56.03|56.73|56.03|1
1656370090000|2022-06-27 22:48:10|56.72|56.02|56.71|56.01|56.73|56.03|56.71|56.01|6
1656370100000|2022-06-27 22:48:20|56.7|56|56.7|56|56.71|56.01|56.7|56|3
1656370110000|2022-06-27 22:48:30|56.72|56.02|56.72|56.02|56.72|56.02|56.69|55.99|11
1656370120000|2022-06-27 22:48:40|56.71|56.01|56.73|56.03|56.73|56.03|56.7|56|13
1656370130000|2022-06-27 22:48:50|56.72|56.02|56.73|56.03|56.73|56.03|56.71|56.01|4
1656370140000|2022-06-27 22:49:00|56.72|56.02|56.72|56.02|56.73|56.03|56.7|56|9
1656370150000|2022-06-27 22:49:10|56.71|56.01|56.7|56|56.72|56.02|56.69|55.99|5
1656370160000|2022-06-27 22:49:20|56.71|56.01|56.69|55.99|56.71|56.01|56.69|55.99|4
1656370170000|2022-06-27 22:49:30|56.7|56|56.66|55.96|56.71|56.01|56.66|55.96|8
1656370180000|2022-06-27 22:49:40|56.67|55.97|56.68|55.98|56.68|55.98|56.66|55.96|4
1656370190000|2022-06-27 22:49:50|56.69|55.99|56.69|55.99|56.7|56|56.68|55.98|11
1656370200000|2022-06-27 22:50:00|56.68|55.98|56.67|55.97|56.7|56|56.67|55.97|17
1656370220000|2022-06-27 22:50:20|56.66|55.96|56.69|55.99|56.69|55.99|56.66|55.96|6
1656370230000|2022-06-27 22:50:30|56.68|55.98|56.66|55.96|56.68|55.98|56.66|55.96|3
1656370250000|2022-06-27 22:50:50|56.67|55.97|56.65|55.95|56.67|55.97|56.65|55.95|3
1656370270000|2022-06-27 22:51:10|56.66|55.96|56.66|55.96|56.66|55.96|56.65|55.95|5
1656370280000|2022-06-27 22:51:20|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|3
1656370290000|2022-06-27 22:51:30|56.66|55.96|56.66|55.96|56.67|55.97|56.65|55.95|5
1656370300000|2022-06-27 22:51:40|56.65|55.95|56.65|55.95|56.65|55.95|56.64|55.94|3
1656370310000|2022-06-27 22:51:50|56.67|55.97|56.67|55.97|56.67|55.97|56.65|55.95|5
1656370320000|2022-06-27 22:52:00|56.68|55.98|56.66|55.96|56.68|55.98|56.65|55.95|6
1656370330000|2022-06-27 22:52:10|56.67|55.97|56.68|55.98|56.68|55.98|56.66|55.96|3
1656370350000|2022-06-27 22:52:30|56.69|55.99|56.66|55.96|56.69|55.99|56.66|55.96|3
1656370360000|2022-06-27 22:52:40|56.67|55.97|56.67|55.97|56.67|55.97|56.67|55.97|1
1656370370000|2022-06-27 22:52:50|56.66|55.96|56.68|55.98|56.68|55.98|56.65|55.95|5
1656370380000|2022-06-27 22:53:00|56.66|55.96|56.65|55.95|56.67|55.97|56.65|55.95|5
1656370400000|2022-06-27 22:53:20|56.66|55.96|56.66|55.96|56.66|55.96|56.65|55.95|5
1656370410000|2022-06-27 22:53:30|56.67|55.97|56.65|55.95|56.67|55.97|56.65|55.95|3
1656370420000|2022-06-27 22:53:40|56.64|55.94|56.62|55.92|56.64|55.94|56.62|55.92|4
1656370430000|2022-06-27 22:53:50|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656370440000|2022-06-27 22:54:00|56.59|55.89|56.6|55.9|56.6|55.9|56.59|55.89|2
1656370450000|2022-06-27 22:54:10|56.61|55.91|56.59|55.89|56.61|55.91|56.59|55.89|5
1656370460000|2022-06-27 22:54:20|56.6|55.9|56.58|55.88|56.6|55.9|56.58|55.88|5
1656370470000|2022-06-27 22:54:30|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|4
1656370480000|2022-06-27 22:54:40|56.54|55.84|56.55|55.85|56.56|55.86|56.54|55.84|3
1656370490000|2022-06-27 22:54:50|56.56|55.86|56.5|55.8|56.56|55.86|56.5|55.8|12
1656370500000|2022-06-27 22:55:00|56.51|55.81|56.53|55.83|56.53|55.83|56.49|55.79|8
1656370510000|2022-06-27 22:55:10|56.5|55.8|56.51|55.81|56.51|55.81|56.5|55.8|2
1656370520000|2022-06-27 22:55:20|56.52|55.82|56.54|55.84|56.54|55.84|56.51|55.81|11
1656370530000|2022-06-27 22:55:30|56.52|55.82|56.54|55.84|56.54|55.84|56.52|55.82|5
1656370540000|2022-06-27 22:55:40|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|7
1656370550000|2022-06-27 22:55:50|56.54|55.84|56.55|55.85|56.55|55.85|56.54|55.84|2
1656370560000|2022-06-27 22:56:00|56.57|55.87|56.54|55.84|56.57|55.87|56.54|55.84|4
1656370570000|2022-06-27 22:56:10|56.55|55.85|56.53|55.83|56.55|55.85|56.53|55.83|10
1656370580000|2022-06-27 22:56:20|56.54|55.84|56.55|55.85|56.55|55.85|56.53|55.83|6
1656370590000|2022-06-27 22:56:30|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656370600000|2022-06-27 22:56:40|56.53|55.83|56.56|55.86|56.56|55.86|56.53|55.83|2
1656370610000|2022-06-27 22:56:50|56.55|55.85|56.53|55.83|56.56|55.86|56.52|55.82|9
1656370620000|2022-06-27 22:57:00|56.55|55.85|56.54|55.84|56.56|55.86|56.51|55.81|11
1656370630000|2022-06-27 22:57:10|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656370640000|2022-06-27 22:57:20|56.54|55.84|56.51|55.81|56.54|55.84|56.51|55.81|4
1656370660000|2022-06-27 22:57:40|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|4
1656370670000|2022-06-27 22:57:50|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656370680000|2022-06-27 22:58:00|56.55|55.85|56.54|55.84|56.56|55.86|56.54|55.84|6
1656370690000|2022-06-27 22:58:10|56.55|55.85|56.52|55.82|56.55|55.85|56.52|55.82|5
1656370720000|2022-06-27 22:58:40|56.51|55.81|56.51|55.81|56.52|55.82|56.51|55.81|13
1656370730000|2022-06-27 22:58:50|56.52|55.82|56.54|55.84|56.55|55.85|56.52|55.82|5
1656370740000|2022-06-27 22:59:00|56.56|55.86|56.56|55.86|56.56|55.86|56.56|55.86|1
1656370750000|2022-06-27 22:59:10|56.54|55.84|56.55|55.85|56.56|55.86|56.54|55.84|4
1656370760000|2022-06-27 22:59:20|56.56|55.86|56.56|55.86|56.56|55.86|56.56|55.86|1
1656370770000|2022-06-27 22:59:30|56.55|55.85|56.55|55.85|56.55|55.85|56.55|55.85|1
1656370780000|2022-06-27 22:59:40|56.56|55.86|56.51|55.81|56.56|55.86|56.49|55.79|9
1656370790000|2022-06-27 22:59:50|56.5|55.8|56.51|55.81|56.51|55.81|56.5|55.8|2
1656370800000|2022-06-27 23:00:00|56.49|55.79|56.49|55.79|56.5|55.8|56.49|55.79|3
1656370810000|2022-06-27 23:00:10|56.51|55.81|56.51|55.81|56.51|55.81|56.5|55.8|5
1656370820000|2022-06-27 23:00:20|56.5|55.8|56.52|55.82|56.52|55.82|56.5|55.8|4
1656370840000|2022-06-27 23:00:40|56.53|55.83|56.56|55.86|56.56|55.86|56.53|55.83|4
1656370850000|2022-06-27 23:00:50|56.57|55.87|56.54|55.84|56.57|55.87|56.54|55.84|16
1656370860000|2022-06-27 23:01:00|56.53|55.83|56.52|55.82|56.54|55.84|56.52|55.82|5
1656370870000|2022-06-27 23:01:10|56.54|55.84|56.52|55.82|56.54|55.84|56.52|55.82|2
1656370890000|2022-06-27 23:01:30|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|2
1656370900000|2022-06-27 23:01:40|56.54|55.84|56.54|55.84|56.55|55.85|56.54|55.84|7
1656370910000|2022-06-27 23:01:50|56.52|55.82|56.55|55.85|56.55|55.85|56.52|55.82|12
1656370920000|2022-06-27 23:02:00|56.54|55.84|56.55|55.85|56.55|55.85|56.54|55.84|6
1656370930000|2022-06-27 23:02:10|56.54|55.84|56.54|55.84|56.55|55.85|56.53|55.83|5
1656370940000|2022-06-27 23:02:20|56.51|55.81|56.54|55.84|56.55|55.85|56.51|55.81|5
1656370950000|2022-06-27 23:02:30|56.55|55.85|56.53|55.83|56.55|55.85|56.53|55.83|12
1656370970000|2022-06-27 23:02:50|56.52|55.82|56.53|55.83|56.53|55.83|56.51|55.81|6
1656370980000|2022-06-27 23:03:00|56.52|55.82|56.51|55.81|56.53|55.83|56.5|55.8|8
1656371000000|2022-06-27 23:03:20|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|3
1656371010000|2022-06-27 23:03:30|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656371020000|2022-06-27 23:03:40|56.52|55.82|56.51|55.81|56.52|55.82|56.5|55.8|5
1656371040000|2022-06-27 23:04:00|56.52|55.82|56.55|55.85|56.55|55.85|56.52|55.82|6
1656371050000|2022-06-27 23:04:10|56.56|55.86|56.56|55.86|56.57|55.87|56.55|55.85|5
1656371070000|2022-06-27 23:04:30|56.55|55.85|56.54|55.84|56.56|55.86|56.52|55.82|8
1656371080000|2022-06-27 23:04:40|56.56|55.86|56.54|55.84|56.56|55.86|56.54|55.84|3
1656371090000|2022-06-27 23:04:50|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|3
1656371100000|2022-06-27 23:05:00|56.56|55.86|56.54|55.84|56.56|55.86|56.54|55.84|2
1656371110000|2022-06-27 23:05:10|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656371120000|2022-06-27 23:05:20|56.56|55.86|56.56|55.86|56.56|55.86|56.55|55.85|3
1656371130000|2022-06-27 23:05:30|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|3
1656371140000|2022-06-27 23:05:40|56.56|55.86|56.58|55.88|56.58|55.88|56.56|55.86|4
1656371150000|2022-06-27 23:05:50|56.57|55.87|56.57|55.87|56.58|55.88|56.57|55.87|3
1656371160000|2022-06-27 23:06:00|56.56|55.86|56.56|55.86|56.6|55.9|56.56|55.86|7
1656371170000|2022-06-27 23:06:10|56.57|55.87|56.58|55.88|56.59|55.89|56.57|55.87|3
1656371180000|2022-06-27 23:06:20|56.59|55.89|56.59|55.89|56.59|55.89|56.59|55.89|1
1656371190000|2022-06-27 23:06:30|56.58|55.88|56.58|55.88|56.58|55.88|56.58|55.88|1
1656371200000|2022-06-27 23:06:40|56.59|55.89|56.59|55.89|56.59|55.89|56.58|55.88|5
1656371210000|2022-06-27 23:06:50|56.58|55.88|56.58|55.88|56.58|55.88|56.58|55.88|1
1656371220000|2022-06-27 23:07:00|56.57|55.87|56.58|55.88|56.58|55.88|56.57|55.87|2
1656371230000|2022-06-27 23:07:10|56.61|55.91|56.63|55.93|56.63|55.93|56.6|55.9|7
1656371240000|2022-06-27 23:07:20|56.62|55.92|56.64|55.94|56.64|55.94|56.62|55.92|3
1656371250000|2022-06-27 23:07:30|56.65|55.95|56.65|55.95|56.67|55.97|56.65|55.95|5
1656371280000|2022-06-27 23:08:00|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|2
1656371290000|2022-06-27 23:08:10|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|2
1656371300000|2022-06-27 23:08:20|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|4
1656371310000|2022-06-27 23:08:30|56.64|55.94|56.64|55.94|56.66|55.96|56.63|55.93|6
1656371320000|2022-06-27 23:08:40|56.66|55.96|56.63|55.93|56.66|55.96|56.63|55.93|6
1656371330000|2022-06-27 23:08:50|56.65|55.95|56.63|55.93|56.65|55.95|56.62|55.92|8
1656371340000|2022-06-27 23:09:00|56.64|55.94|56.61|55.91|56.64|55.94|56.6|55.9|6
1656371350000|2022-06-27 23:09:10|56.63|55.93|56.62|55.92|56.63|55.93|56.61|55.91|6
1656371360000|2022-06-27 23:09:20|56.63|55.93|56.62|55.92|56.64|55.94|56.62|55.92|4
1656371370000|2022-06-27 23:09:30|56.63|55.93|56.65|55.95|56.65|55.95|56.63|55.93|11
1656371380000|2022-06-27 23:09:40|56.64|55.94|56.64|55.94|56.66|55.96|56.63|55.93|9
1656371390000|2022-06-27 23:09:50|56.63|55.93|56.65|55.95|56.65|55.95|56.63|55.93|6
1656371400000|2022-06-27 23:10:00|56.64|55.94|56.65|55.95|56.65|55.95|56.63|55.93|4
1656371410000|2022-06-27 23:10:10|56.64|55.94|56.64|55.94|56.65|55.95|56.64|55.94|3
1656371420000|2022-06-27 23:10:20|56.66|55.96|56.66|55.96|56.66|55.96|56.66|55.96|1
1656371430000|2022-06-27 23:10:30|56.65|55.95|56.65|55.95|56.66|55.96|56.64|55.94|5
1656371440000|2022-06-27 23:10:40|56.66|55.96|56.65|55.95|56.66|55.96|56.64|55.94|4
1656371450000|2022-06-27 23:10:50|56.64|55.94|56.66|55.96|56.66|55.96|56.64|55.94|8
1656371470000|2022-06-27 23:11:10|56.65|55.95|56.64|55.94|56.66|55.96|56.64|55.94|5
1656371480000|2022-06-27 23:11:20|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|5
1656371490000|2022-06-27 23:11:30|56.68|55.98|56.69|55.99|56.7|56|56.68|55.98|6
1656371500000|2022-06-27 23:11:40|56.68|55.98|56.69|55.99|56.7|56|56.68|55.98|3
1656371510000|2022-06-27 23:11:50|56.67|55.97|56.71|56.01|56.71|56.01|56.67|55.97|3
1656371520000|2022-06-27 23:12:00|56.72|56.02|56.71|56.01|56.73|56.03|56.71|56.01|4
1656371530000|2022-06-27 23:12:10|56.7|56|56.71|56.01|56.71|56.01|56.7|56|6
1656371540000|2022-06-27 23:12:20|56.7|56|56.71|56.01|56.71|56.01|56.7|56|2
1656371550000|2022-06-27 23:12:30|56.72|56.02|56.7|56|56.72|56.02|56.67|55.97|6
1656371560000|2022-06-27 23:12:40|56.68|55.98|56.68|55.98|56.7|56|56.68|55.98|3
1656371570000|2022-06-27 23:12:50|56.7|56|56.7|56|56.71|56.01|56.7|56|3
1656371580000|2022-06-27 23:13:00|56.71|56.01|56.71|56.01|56.71|56.01|56.7|56|5
1656371600000|2022-06-27 23:13:20|56.7|56|56.69|55.99|56.7|56|56.67|55.97|6
1656371610000|2022-06-27 23:13:30|56.71|56.01|56.72|56.02|56.72|56.02|56.71|56.01|2
1656371620000|2022-06-27 23:13:40|56.7|56|56.7|56|56.72|56.02|56.7|56|9
1656371630000|2022-06-27 23:13:50|56.72|56.02|56.72|56.02|56.72|56.02|56.7|56|3
1656371640000|2022-06-27 23:14:00|56.71|56.01|56.72|56.02|56.72|56.02|56.71|56.01|4
1656371650000|2022-06-27 23:14:10|56.71|56.01|56.71|56.01|56.72|56.02|56.71|56.01|3
1656371660000|2022-06-27 23:14:20|56.7|56|56.71|56.01|56.72|56.02|56.7|56|7
1656371670000|2022-06-27 23:14:30|56.72|56.02|56.72|56.02|56.72|56.02|56.71|56.01|3
1656371680000|2022-06-27 23:14:40|56.71|56.01|56.7|56|56.72|56.02|56.7|56|5
1656371690000|2022-06-27 23:14:50|56.72|56.02|56.71|56.01|56.72|56.02|56.7|56|12
1656371700000|2022-06-27 23:15:00|56.72|56.02|56.71|56.01|56.73|56.03|56.7|56|10
1656371710000|2022-06-27 23:15:10|56.7|56|56.71|56.01|56.71|56.01|56.7|56|2
1656371720000|2022-06-27 23:15:20|56.7|56|56.71|56.01|56.71|56.01|56.7|56|10
1656371730000|2022-06-27 23:15:30|56.7|56|56.7|56|56.7|56|56.68|55.98|4
1656371740000|2022-06-27 23:15:40|56.69|55.99|56.69|55.99|56.7|56|56.69|55.99|3
1656371750000|2022-06-27 23:15:50|56.7|56|56.7|56|56.7|56|56.69|55.99|3
1656371780000|2022-06-27 23:16:20|56.71|56.01|56.71|56.01|56.71|56.01|56.71|56.01|1
1656371790000|2022-06-27 23:16:30|56.7|56|56.7|56|56.7|56|56.7|56|1
1656371830000|2022-06-27 23:17:10|56.69|55.99|56.7|56|56.72|56.02|56.69|55.99|12
1656371840000|2022-06-27 23:17:20|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|4
1656371850000|2022-06-27 23:17:30|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|2
1656371860000|2022-06-27 23:17:40|56.72|56.02|56.72|56.02|56.72|56.02|56.7|56|4
1656371870000|2022-06-27 23:17:50|56.73|56.03|56.76|56.06|56.76|56.06|56.72|56.02|6
1656371880000|2022-06-27 23:18:00|56.77|56.07|56.77|56.07|56.78|56.08|56.76|56.06|5
1656371890000|2022-06-27 23:18:10|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|8
1656371900000|2022-06-27 23:18:20|56.76|56.06|56.79|56.09|56.79|56.09|56.76|56.06|5
1656371910000|2022-06-27 23:18:30|56.78|56.08|56.78|56.08|56.78|56.08|56.78|56.08|1
1656371920000|2022-06-27 23:18:40|56.77|56.07|56.73|56.03|56.79|56.09|56.73|56.03|9
1656371930000|2022-06-27 23:18:50|56.74|56.04|56.75|56.05|56.78|56.08|56.73|56.03|7
1656371940000|2022-06-27 23:19:00|56.76|56.06|56.76|56.06|56.76|56.06|56.74|56.04|10
1656371950000|2022-06-27 23:19:10|56.75|56.05|56.75|56.05|56.76|56.06|56.74|56.04|7
1656371960000|2022-06-27 23:19:20|56.74|56.04|56.76|56.06|56.77|56.07|56.74|56.04|6
1656371970000|2022-06-27 23:19:30|56.77|56.07|56.78|56.08|56.78|56.08|56.77|56.07|4
1656371980000|2022-06-27 23:19:40|56.77|56.07|56.77|56.07|56.77|56.07|56.76|56.06|5
1656371990000|2022-06-27 23:19:50|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|2
1656372000000|2022-06-27 23:20:00|56.79|56.09|56.77|56.07|56.79|56.09|56.76|56.06|4
1656372010000|2022-06-27 23:20:10|56.76|56.06|56.77|56.07|56.78|56.08|56.76|56.06|4
1656372020000|2022-06-27 23:20:20|56.78|56.08|56.77|56.07|56.78|56.08|56.77|56.07|2
1656372030000|2022-06-27 23:20:30|56.76|56.06|56.77|56.07|56.78|56.08|56.74|56.04|5
1656372040000|2022-06-27 23:20:40|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|6
1656372050000|2022-06-27 23:20:50|56.74|56.04|56.74|56.04|56.74|56.04|56.74|56.04|1
1656372060000|2022-06-27 23:21:00|56.75|56.05|56.77|56.07|56.77|56.07|56.75|56.05|5
1656372070000|2022-06-27 23:21:10|56.76|56.06|56.76|56.06|56.77|56.07|56.75|56.05|4
1656372080000|2022-06-27 23:21:20|56.77|56.07|56.74|56.04|56.77|56.07|56.74|56.04|4
1656372090000|2022-06-27 23:21:30|56.75|56.05|56.75|56.05|56.75|56.05|56.75|56.05|1
1656372100000|2022-06-27 23:21:40|56.78|56.08|56.77|56.07|56.78|56.08|56.76|56.06|3
1656372120000|2022-06-27 23:22:00|56.78|56.08|56.79|56.09|56.8|56.1|56.78|56.08|6
1656372130000|2022-06-27 23:22:10|56.78|56.08|56.78|56.08|56.78|56.08|56.78|56.08|1
1656372140000|2022-06-27 23:22:20|56.79|56.09|56.78|56.08|56.79|56.09|56.78|56.08|2
1656372160000|2022-06-27 23:22:40|56.77|56.07|56.77|56.07|56.77|56.07|56.77|56.07|1
1656372170000|2022-06-27 23:22:50|56.76|56.06|56.77|56.07|56.78|56.08|56.74|56.04|10
1656372180000|2022-06-27 23:23:00|56.76|56.06|56.77|56.07|56.77|56.07|56.73|56.03|13
1656372190000|2022-06-27 23:23:10|56.76|56.06|56.78|56.08|56.78|56.08|56.76|56.06|5
1656372200000|2022-06-27 23:23:20|56.77|56.07|56.72|56.02|56.78|56.08|56.69|55.99|11
1656372210000|2022-06-27 23:23:30|56.73|56.03|56.71|56.01|56.73|56.03|56.71|56.01|3
1656372220000|2022-06-27 23:23:40|56.72|56.02|56.7|56|56.73|56.03|56.69|55.99|8
1656372230000|2022-06-27 23:23:50|56.69|55.99|56.69|55.99|56.69|55.99|56.69|55.99|1
1656372240000|2022-06-27 23:24:00|56.68|55.98|56.7|56|56.71|56.01|56.68|55.98|6
1656372250000|2022-06-27 23:24:10|56.69|55.99|56.69|55.99|56.69|55.99|56.69|55.99|1
1656372270000|2022-06-27 23:24:30|56.7|56|56.7|56|56.7|56|56.7|56|1
1656372300000|2022-06-27 23:25:00|56.69|55.99|56.77|56.07|56.77|56.07|56.69|55.99|12
1656372310000|2022-06-27 23:25:10|56.76|56.06|56.77|56.07|56.79|56.09|56.76|56.06|6
1656372320000|2022-06-27 23:25:20|56.78|56.08|56.8|56.1|56.8|56.1|56.78|56.08|3
1656372330000|2022-06-27 23:25:30|56.79|56.09|56.8|56.1|56.8|56.1|56.79|56.09|2
1656372350000|2022-06-27 23:25:50|56.81|56.11|56.81|56.11|56.82|56.12|56.81|56.11|3
1656372370000|2022-06-27 23:26:10|56.8|56.1|56.8|56.1|56.8|56.1|56.8|56.1|1
1656372380000|2022-06-27 23:26:20|56.81|56.11|56.83|56.13|56.83|56.13|56.8|56.1|11
1656372390000|2022-06-27 23:26:30|56.84|56.14|56.86|56.16|56.86|56.16|56.84|56.14|3
1656372400000|2022-06-27 23:26:40|56.88|56.18|56.88|56.18|56.88|56.18|56.86|56.16|10
1656372410000|2022-06-27 23:26:50|56.87|56.17|56.87|56.17|56.91|56.21|56.87|56.17|10
1656372420000|2022-06-27 23:27:00|56.88|56.18|56.89|56.19|56.9|56.2|56.88|56.18|6
1656372430000|2022-06-27 23:27:10|56.9|56.2|56.9|56.2|56.91|56.21|56.88|56.18|5
1656372440000|2022-06-27 23:27:20|56.89|56.19|56.91|56.21|56.91|56.21|56.88|56.18|11
1656372460000|2022-06-27 23:27:40|56.9|56.2|56.89|56.19|56.92|56.22|56.89|56.19|4
1656372470000|2022-06-27 23:27:50|56.91|56.21|56.89|56.19|56.91|56.21|56.87|56.17|8
1656372480000|2022-06-27 23:28:00|56.88|56.18|56.89|56.19|56.89|56.19|56.88|56.18|4
1656372490000|2022-06-27 23:28:10|56.88|56.18|56.83|56.13|56.88|56.18|56.81|56.11|11
1656372500000|2022-06-27 23:28:20|56.82|56.12|56.84|56.14|56.84|56.14|56.82|56.12|11
1656372510000|2022-06-27 23:28:30|56.85|56.15|56.83|56.13|56.85|56.15|56.82|56.12|8
1656372520000|2022-06-27 23:28:40|56.82|56.12|56.84|56.14|56.84|56.14|56.82|56.12|3
1656372530000|2022-06-27 23:28:50|56.85|56.15|56.86|56.16|56.86|56.16|56.84|56.14|3
1656372540000|2022-06-27 23:29:00|56.85|56.15|56.85|56.15|56.86|56.16|56.85|56.15|3
1656372550000|2022-06-27 23:29:10|56.84|56.14|56.84|56.14|56.85|56.15|56.82|56.12|11
1656372560000|2022-06-27 23:29:20|56.83|56.13|56.82|56.12|56.83|56.13|56.82|56.12|2
1656372570000|2022-06-27 23:29:30|56.83|56.13|56.82|56.12|56.83|56.13|56.82|56.12|2
1656372580000|2022-06-27 23:29:40|56.83|56.13|56.82|56.12|56.83|56.13|56.82|56.12|2
1656372600000|2022-06-27 23:30:00|56.83|56.13|56.81|56.11|56.83|56.13|56.81|56.11|5
1656372610000|2022-06-27 23:30:10|56.82|56.12|56.77|56.07|56.82|56.12|56.77|56.07|7
1656372620000|2022-06-27 23:30:20|56.76|56.06|56.76|56.06|56.76|56.06|56.76|56.06|1
1656372630000|2022-06-27 23:30:30|56.75|56.05|56.72|56.02|56.75|56.05|56.72|56.02|7
1656372640000|2022-06-27 23:30:40|56.73|56.03|56.66|55.96|56.73|56.03|56.66|55.96|14
1656372650000|2022-06-27 23:30:50|56.67|55.97|56.65|55.95|56.67|55.97|56.64|55.94|8
1656372660000|2022-06-27 23:31:00|56.64|55.94|56.63|55.93|56.64|55.94|56.62|55.92|6
1656372670000|2022-06-27 23:31:10|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|2
1656372680000|2022-06-27 23:31:20|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|6
1656372690000|2022-06-27 23:31:30|56.62|55.92|56.61|55.91|56.62|55.92|56.61|55.91|2
1656372700000|2022-06-27 23:31:40|56.6|55.9|56.57|55.87|56.61|55.91|56.57|55.87|12
1656372710000|2022-06-27 23:31:50|56.58|55.88|56.55|55.85|56.59|55.89|56.54|55.84|8
1656372720000|2022-06-27 23:32:00|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|4
1656372730000|2022-06-27 23:32:10|56.54|55.84|56.52|55.82|56.56|55.86|56.52|55.82|6
1656372740000|2022-06-27 23:32:20|56.53|55.83|56.54|55.84|56.54|55.84|56.52|55.82|9
1656372750000|2022-06-27 23:32:30|56.53|55.83|56.52|55.82|56.55|55.85|56.52|55.82|12
1656372760000|2022-06-27 23:32:40|56.54|55.84|56.54|55.84|56.55|55.85|56.53|55.83|9
1656372770000|2022-06-27 23:32:50|56.55|55.85|56.53|55.83|56.55|55.85|56.53|55.83|7
1656372780000|2022-06-27 23:33:00|56.5|55.8|56.4|55.7|56.53|55.83|56.4|55.7|19
1656372790000|2022-06-27 23:33:10|56.41|55.71|56.39|55.69|56.42|55.72|56.39|55.69|20
1656372800000|2022-06-27 23:33:20|56.4|55.7|56.41|55.71|56.41|55.71|56.39|55.69|14
1656372810000|2022-06-27 23:33:30|56.42|55.72|56.4|55.7|56.42|55.72|56.37|55.67|18
1656372820000|2022-06-27 23:33:40|56.41|55.71|56.43|55.73|56.44|55.74|56.41|55.71|9
1656372830000|2022-06-27 23:33:50|56.44|55.74|56.43|55.73|56.44|55.74|56.43|55.73|8
1656372840000|2022-06-27 23:34:00|56.41|55.71|56.44|55.74|56.44|55.74|56.41|55.71|6
1656372850000|2022-06-27 23:34:10|56.43|55.73|56.42|55.72|56.44|55.74|56.41|55.71|9
1656372860000|2022-06-27 23:34:20|56.41|55.71|56.38|55.68|56.41|55.71|56.36|55.66|13
1656372870000|2022-06-27 23:34:30|56.36|55.66|56.35|55.65|56.38|55.68|56.35|55.65|17
1656372880000|2022-06-27 23:34:40|56.36|55.66|56.37|55.67|56.37|55.67|56.35|55.65|10
1656372890000|2022-06-27 23:34:50|56.38|55.68|56.37|55.67|56.38|55.68|56.36|55.66|15
1656372900000|2022-06-27 23:35:00|56.38|55.68|56.38|55.68|56.38|55.68|56.35|55.65|14
1656372910000|2022-06-27 23:35:10|56.37|55.67|56.37|55.67|56.38|55.68|56.36|55.66|13
1656372920000|2022-06-27 23:35:20|56.36|55.66|56.36|55.66|56.37|55.67|56.36|55.66|7
1656372930000|2022-06-27 23:35:30|56.38|55.68|56.38|55.68|56.41|55.71|56.37|55.67|11
1656372940000|2022-06-27 23:35:40|56.39|55.69|56.38|55.68|56.39|55.69|56.38|55.68|4
1656372950000|2022-06-27 23:35:50|56.39|55.69|56.38|55.68|56.41|55.71|56.37|55.67|10
1656372960000|2022-06-27 23:36:00|56.39|55.69|56.3|55.6|56.4|55.7|56.29|55.59|12
1656372970000|2022-06-27 23:36:10|56.29|55.59|56.25|55.55|56.3|55.6|56.25|55.55|11
1656372980000|2022-06-27 23:36:20|56.26|55.56|56.29|55.59|56.29|55.59|56.25|55.55|5
1656372990000|2022-06-27 23:36:30|56.3|55.6|56.31|55.61|56.31|55.61|56.29|55.59|6
1656373000000|2022-06-27 23:36:40|56.3|55.6|56.31|55.61|56.33|55.63|56.27|55.57|18
1656373010000|2022-06-27 23:36:50|56.29|55.59|56.23|55.53|56.29|55.59|56.23|55.53|18
1656373020000|2022-06-27 23:37:00|56.24|55.54|56.22|55.52|56.25|55.55|56.21|55.51|15
1656373030000|2022-06-27 23:37:10|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|2
1656373040000|2022-06-27 23:37:20|56.23|55.53|56.21|55.51|56.23|55.53|56.21|55.51|2
1656373050000|2022-06-27 23:37:30|56.22|55.52|56.22|55.52|56.23|55.53|56.19|55.49|14
1656373060000|2022-06-27 23:37:40|56.21|55.51|56.23|55.53|56.23|55.53|56.2|55.5|7
1656373070000|2022-06-27 23:37:50|56.21|55.51|56.2|55.5|56.22|55.52|56.18|55.48|12
1656373080000|2022-06-27 23:38:00|56.19|55.49|56.2|55.5|56.21|55.51|56.19|55.49|5
1656373090000|2022-06-27 23:38:10|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|8
1656373100000|2022-06-27 23:38:20|56.2|55.5|56.15|55.45|56.2|55.5|56.12|55.42|12
1656373110000|2022-06-27 23:38:30|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|4
1656373120000|2022-06-27 23:38:40|56.16|55.46|56.16|55.46|56.18|55.48|56.16|55.46|6
1656373140000|2022-06-27 23:39:00|56.17|55.47|56.16|55.46|56.18|55.48|56.16|55.46|5
1656373150000|2022-06-27 23:39:10|56.17|55.47|56.11|55.41|56.17|55.47|56.1|55.4|9
1656373160000|2022-06-27 23:39:20|56.12|55.42|56.12|55.42|56.14|55.44|56.11|55.41|13
1656373170000|2022-06-27 23:39:30|56.14|55.44|56.11|55.41|56.15|55.45|56.11|55.41|20
1656373180000|2022-06-27 23:39:40|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|4
1656373190000|2022-06-27 23:39:50|56.12|55.42|56.11|55.41|56.13|55.43|56.11|55.41|10
1656373200000|2022-06-27 23:40:00|56.1|55.4|56.11|55.41|56.12|55.42|56.09|55.39|15
1656373210000|2022-06-27 23:40:10|56.12|55.42|56.14|55.44|56.14|55.44|56.1|55.4|10
1656373220000|2022-06-27 23:40:20|56.13|55.43|56.1|55.4|56.14|55.44|56.1|55.4|10
1656373230000|2022-06-27 23:40:30|56.11|55.41|56.12|55.42|56.12|55.42|56.1|55.4|10
1656373240000|2022-06-27 23:40:40|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656373250000|2022-06-27 23:40:50|56.11|55.41|56.11|55.41|56.12|55.42|56.11|55.41|7
1656373260000|2022-06-27 23:41:00|56.13|55.43|56.11|55.41|56.13|55.43|56.1|55.4|4
1656373270000|2022-06-27 23:41:10|56.14|55.44|56.1|55.4|56.14|55.44|56.1|55.4|7
1656373280000|2022-06-27 23:41:20|56.11|55.41|56.12|55.42|56.12|55.42|56.1|55.4|5
1656373290000|2022-06-27 23:41:30|56.14|55.44|56.16|55.46|56.18|55.48|56.1|55.4|16
1656373300000|2022-06-27 23:41:40|56.17|55.47|56.17|55.47|56.18|55.48|56.15|55.45|12
1656373320000|2022-06-27 23:42:00|56.15|55.45|56.15|55.45|56.16|55.46|56.14|55.44|5
1656373330000|2022-06-27 23:42:10|56.16|55.46|56.13|55.43|56.16|55.46|56.13|55.43|6
1656373340000|2022-06-27 23:42:20|56.15|55.45|56.13|55.43|56.15|55.45|56.12|55.42|9
1656373350000|2022-06-27 23:42:30|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|2
1656373360000|2022-06-27 23:42:40|56.14|55.44|56.11|55.41|56.15|55.45|56.11|55.41|9
1656373370000|2022-06-27 23:42:50|56.12|55.42|56.05|55.35|56.12|55.42|56.04|55.34|19
1656373380000|2022-06-27 23:43:00|56.06|55.36|56.08|55.38|56.08|55.38|56.05|55.35|5
1656373390000|2022-06-27 23:43:10|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|9
1656373400000|2022-06-27 23:43:20|56.08|55.38|56.08|55.38|56.09|55.39|56.08|55.38|5
1656373410000|2022-06-27 23:43:30|56.07|55.37|56.06|55.36|56.08|55.38|56.05|55.35|8
1656373420000|2022-06-27 23:43:40|56.05|55.35|56.07|55.37|56.08|55.38|56.05|55.35|8
1656373430000|2022-06-27 23:43:50|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656373440000|2022-06-27 23:44:00|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|8
1656373450000|2022-06-27 23:44:10|56.09|55.39|56.09|55.39|56.1|55.4|56.08|55.38|9
1656373460000|2022-06-27 23:44:20|56.08|55.38|56.08|55.38|56.09|55.39|56.08|55.38|5
1656373470000|2022-06-27 23:44:30|56.06|55.36|56.09|55.39|56.09|55.39|56.06|55.36|11
1656373480000|2022-06-27 23:44:40|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656373490000|2022-06-27 23:44:50|56.1|55.4|56.09|55.39|56.1|55.4|56.08|55.38|5
1656373500000|2022-06-27 23:45:00|56.08|55.38|56.11|55.41|56.11|55.41|56.08|55.38|9
1656373510000|2022-06-27 23:45:10|56.1|55.4|56.13|55.43|56.13|55.43|56.1|55.4|6
1656373520000|2022-06-27 23:45:20|56.12|55.42|56.12|55.42|56.14|55.44|56.11|55.41|12
1656373530000|2022-06-27 23:45:30|56.11|55.41|56.12|55.42|56.13|55.43|56.11|55.41|8
1656373540000|2022-06-27 23:45:40|56.14|55.44|56.15|55.45|56.15|55.45|56.12|55.42|16
1656373550000|2022-06-27 23:45:50|56.14|55.44|56.13|55.43|56.16|55.46|56.13|55.43|10
1656373560000|2022-06-27 23:46:00|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|4
1656373570000|2022-06-27 23:46:10|56.14|55.44|56.1|55.4|56.16|55.46|56.08|55.38|15
1656373580000|2022-06-27 23:46:20|56.09|55.39|56.06|55.36|56.09|55.39|56.04|55.34|9
1656373590000|2022-06-27 23:46:30|56.07|55.37|56.16|55.46|56.16|55.46|56.07|55.37|15
1656373600000|2022-06-27 23:46:40|56.15|55.45|56.17|55.47|56.18|55.48|56.13|55.43|15
1656373610000|2022-06-27 23:46:50|56.16|55.46|56.18|55.48|56.18|55.48|56.16|55.46|4
1656373620000|2022-06-27 23:47:00|56.17|55.47|56.17|55.47|56.18|55.48|56.17|55.47|3
1656373630000|2022-06-27 23:47:10|56.18|55.48|56.18|55.48|56.18|55.48|56.17|55.47|5
1656373640000|2022-06-27 23:47:20|56.17|55.47|56.17|55.47|56.18|55.48|56.17|55.47|3
1656373650000|2022-06-27 23:47:30|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|5
1656373660000|2022-06-27 23:47:40|56.18|55.48|56.19|55.49|56.19|55.49|56.15|55.45|5
1656373670000|2022-06-27 23:47:50|56.18|55.48|56.15|55.45|56.18|55.48|56.14|55.44|11
1656373680000|2022-06-27 23:48:00|56.17|55.47|56.15|55.45|56.17|55.47|56.15|55.45|2
1656373690000|2022-06-27 23:48:10|56.16|55.46|56.24|55.54|56.24|55.54|56.16|55.46|9
1656373700000|2022-06-27 23:48:20|56.23|55.53|56.29|55.59|56.29|55.59|56.23|55.53|10
1656373710000|2022-06-27 23:48:30|56.31|55.61|56.28|55.58|56.31|55.61|56.27|55.57|11
1656373720000|2022-06-27 23:48:40|56.27|55.57|56.29|55.59|56.29|55.59|56.27|55.57|3
1656373730000|2022-06-27 23:48:50|56.28|55.58|56.28|55.58|56.28|55.58|56.27|55.57|3
1656373740000|2022-06-27 23:49:00|56.27|55.57|56.29|55.59|56.29|55.59|56.27|55.57|9
1656373750000|2022-06-27 23:49:10|56.28|55.58|56.3|55.6|56.3|55.6|56.28|55.58|3
1656373760000|2022-06-27 23:49:20|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|8
1656373770000|2022-06-27 23:49:30|56.31|55.61|56.31|55.61|56.31|55.61|56.31|55.61|1
1656373780000|2022-06-27 23:49:40|56.29|55.59|56.26|55.56|56.29|55.59|56.26|55.56|5
1656373790000|2022-06-27 23:49:50|56.25|55.55|56.28|55.58|56.28|55.58|56.25|55.55|9
1656373800000|2022-06-27 23:50:00|56.27|55.57|56.27|55.57|56.29|55.59|56.24|55.54|14
1656373810000|2022-06-27 23:50:10|56.26|55.56|56.27|55.57|56.27|55.57|56.24|55.54|17
1656373820000|2022-06-27 23:50:20|56.26|55.56|56.28|55.58|56.28|55.58|56.25|55.55|11
1656373830000|2022-06-27 23:50:30|56.27|55.57|56.29|55.59|56.29|55.59|56.27|55.57|9
1656373840000|2022-06-27 23:50:40|56.28|55.58|56.31|55.61|56.31|55.61|56.28|55.58|9
1656373850000|2022-06-27 23:50:50|56.28|55.58|56.29|55.59|56.3|55.6|56.28|55.58|4
1656373870000|2022-06-27 23:51:10|56.28|55.58|56.27|55.57|56.29|55.59|56.25|55.55|9
1656373880000|2022-06-27 23:51:20|56.26|55.56|56.25|55.55|56.27|55.57|56.24|55.54|8
1656373890000|2022-06-27 23:51:30|56.24|55.54|56.25|55.55|56.26|55.56|56.24|55.54|14
1656373900000|2022-06-27 23:51:40|56.24|55.54|56.25|55.55|56.26|55.56|56.24|55.54|8
1656373910000|2022-06-27 23:51:50|56.26|55.56|56.25|55.55|56.26|55.56|56.24|55.54|4
1656373920000|2022-06-27 23:52:00|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|8
1656373930000|2022-06-27 23:52:10|56.26|55.56|56.26|55.56|56.26|55.56|56.25|55.55|7
1656373940000|2022-06-27 23:52:20|56.25|55.55|56.25|55.55|56.25|55.55|56.23|55.53|5
1656373950000|2022-06-27 23:52:30|56.24|55.54|56.22|55.52|56.24|55.54|56.21|55.51|5
1656373960000|2022-06-27 23:52:40|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|4
1656373970000|2022-06-27 23:52:50|56.23|55.53|56.23|55.53|56.23|55.53|56.22|55.52|3
1656373980000|2022-06-27 23:53:00|56.22|55.52|56.22|55.52|56.22|55.52|56.21|55.51|3
1656373990000|2022-06-27 23:53:10|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|4
1656374000000|2022-06-27 23:53:20|56.23|55.53|56.22|55.52|56.23|55.53|56.21|55.51|4
1656374010000|2022-06-27 23:53:30|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|2
1656374020000|2022-06-27 23:53:40|56.21|55.51|56.22|55.52|56.22|55.52|56.21|55.51|6
1656374030000|2022-06-27 23:53:50|56.21|55.51|56.23|55.53|56.23|55.53|56.21|55.51|9
1656374040000|2022-06-27 23:54:00|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|4
1656374070000|2022-06-27 23:54:30|56.22|55.52|56.23|55.53|56.23|55.53|56.21|55.51|6
1656374080000|2022-06-27 23:54:40|56.22|55.52|56.23|55.53|56.23|55.53|56.22|55.52|2
1656374100000|2022-06-27 23:55:00|56.24|55.54|56.24|55.54|56.24|55.54|56.24|55.54|1
1656374110000|2022-06-27 23:55:10|56.23|55.53|56.23|55.53|56.23|55.53|56.23|55.53|1
1656374140000|2022-06-27 23:55:40|56.24|55.54|56.23|55.53|56.24|55.54|56.23|55.53|2
1656374160000|2022-06-27 23:56:00|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|2
1656374170000|2022-06-27 23:56:10|56.23|55.53|56.24|55.54|56.24|55.54|56.23|55.53|2
1656374180000|2022-06-27 23:56:20|56.23|55.53|56.22|55.52|56.24|55.54|56.21|55.51|11
1656374190000|2022-06-27 23:56:30|56.23|55.53|56.21|55.51|56.23|55.53|56.21|55.51|4
1656374200000|2022-06-27 23:56:40|56.2|55.5|56.22|55.52|56.23|55.53|56.2|55.5|4
1656374220000|2022-06-27 23:57:00|56.21|55.51|56.21|55.51|56.23|55.53|56.21|55.51|6
1656374230000|2022-06-27 23:57:10|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656374240000|2022-06-27 23:57:20|56.21|55.51|56.2|55.5|56.23|55.53|56.19|55.49|7
1656374260000|2022-06-27 23:57:40|56.21|55.51|56.22|55.52|56.23|55.53|56.21|55.51|6
1656374270000|2022-06-27 23:57:50|56.21|55.51|56.22|55.52|56.23|55.53|56.21|55.51|4
1656374280000|2022-06-27 23:58:00|56.21|55.51|56.21|55.51|56.22|55.52|56.21|55.51|3
1656374290000|2022-06-27 23:58:10|56.23|55.53|56.22|55.52|56.23|55.53|56.21|55.51|5
1656374300000|2022-06-27 23:58:20|56.23|55.53|56.2|55.5|56.23|55.53|56.19|55.49|6
1656374310000|2022-06-27 23:58:30|56.19|55.49|56.19|55.49|56.19|55.49|56.18|55.48|5
1656374320000|2022-06-27 23:58:40|56.18|55.48|56.18|55.48|56.2|55.5|56.18|55.48|9
1656374330000|2022-06-27 23:58:50|56.19|55.49|56.18|55.48|56.19|55.49|56.18|55.48|6
1656374340000|2022-06-27 23:59:00|56.17|55.47|56.18|55.48|56.19|55.49|56.17|55.47|10
1656374350000|2022-06-27 23:59:10|56.17|55.47|56.15|55.45|56.19|55.49|56.14|55.44|10
1656374360000|2022-06-27 23:59:20|56.14|55.44|56.15|55.45|56.16|55.46|56.13|55.43|9
1656374370000|2022-06-27 23:59:30|56.14|55.44|56.14|55.44|56.15|55.45|56.14|55.44|3
1656374380000|2022-06-27 23:59:40|56.15|55.45|56.16|55.46|56.16|55.46|56.15|55.45|2
1656374390000|2022-06-27 23:59:50|56.15|55.45|56.19|55.49|56.2|55.5|56.15|55.45|7
1656374400000|2022-06-28 00:00:00|56.2|55.5|56.2|55.5|56.22|55.52|56.2|55.5|6
1656374410000|2022-06-28 00:00:10|56.19|55.49|56.2|55.5|56.2|55.5|56.17|55.47|16
1656374420000|2022-06-28 00:00:20|56.19|55.49|56.18|55.48|56.2|55.5|56.17|55.47|7
1656374430000|2022-06-28 00:00:30|56.17|55.47|56.18|55.48|56.18|55.48|56.17|55.47|2
1656374440000|2022-06-28 00:00:40|56.17|55.47|56.17|55.47|56.2|55.5|56.17|55.47|9
1656374450000|2022-06-28 00:00:50|56.18|55.48|56.17|55.47|56.19|55.49|56.16|55.46|10
1656374460000|2022-06-28 00:01:00|56.16|55.46|56.18|55.48|56.19|55.49|56.16|55.46|8
1656374470000|2022-06-28 00:01:10|56.17|55.47|56.16|55.46|56.18|55.48|56.15|55.45|5
1656374490000|2022-06-28 00:01:30|56.15|55.45|56.15|55.45|56.18|55.48|56.14|55.44|16
1656374500000|2022-06-28 00:01:40|56.16|55.46|56.12|55.42|56.16|55.46|56.12|55.42|3
1656374520000|2022-06-28 00:02:00|56.14|55.44|56.21|55.51|56.21|55.51|56.14|55.44|12
1656374530000|2022-06-28 00:02:10|56.22|55.52|56.22|55.52|56.24|55.54|56.21|55.51|8
1656374540000|2022-06-28 00:02:20|56.21|55.51|56.25|55.55|56.26|55.56|56.21|55.51|14
1656374550000|2022-06-28 00:02:30|56.24|55.54|56.22|55.52|56.24|55.54|56.22|55.52|8
1656374560000|2022-06-28 00:02:40|56.23|55.53|56.24|55.54|56.24|55.54|56.22|55.52|8
1656374570000|2022-06-28 00:02:50|56.25|55.55|56.23|55.53|56.25|55.55|56.22|55.52|6
1656374580000|2022-06-28 00:03:00|56.24|55.54|56.22|55.52|56.25|55.55|56.22|55.52|12
1656374590000|2022-06-28 00:03:10|56.21|55.51|56.23|55.53|56.24|55.54|56.21|55.51|10
1656374600000|2022-06-28 00:03:20|56.22|55.52|56.23|55.53|56.24|55.54|56.21|55.51|11
1656374610000|2022-06-28 00:03:30|56.22|55.52|56.21|55.51|56.24|55.54|56.2|55.5|12
1656374620000|2022-06-28 00:03:40|56.22|55.52|56.24|55.54|56.24|55.54|56.2|55.5|8
1656374630000|2022-06-28 00:03:50|56.25|55.55|56.25|55.55|56.26|55.56|56.24|55.54|9
1656374640000|2022-06-28 00:04:00|56.26|55.56|56.26|55.56|56.27|55.57|56.24|55.54|10
1656374650000|2022-06-28 00:04:10|56.27|55.57|56.32|55.62|56.32|55.62|56.27|55.57|7
1656374660000|2022-06-28 00:04:20|56.33|55.63|56.32|55.62|56.34|55.64|56.32|55.62|6
1656374670000|2022-06-28 00:04:30|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|4
1656374680000|2022-06-28 00:04:40|56.31|55.61|56.34|55.64|56.34|55.64|56.31|55.61|5
1656374690000|2022-06-28 00:04:50|56.35|55.65|56.33|55.63|56.35|55.65|56.3|55.6|11
1656374700000|2022-06-28 00:05:00|56.31|55.61|56.3|55.6|56.32|55.62|56.29|55.59|10
1656374710000|2022-06-28 00:05:10|56.31|55.61|56.31|55.61|56.32|55.62|56.3|55.6|8
1656374720000|2022-06-28 00:05:20|56.34|55.64|56.37|55.67|56.37|55.67|56.34|55.64|13
1656374730000|2022-06-28 00:05:30|56.38|55.68|56.41|55.71|56.42|55.72|56.38|55.68|8
1656374740000|2022-06-28 00:05:40|56.4|55.7|56.44|55.74|56.44|55.74|56.4|55.7|6
1656374750000|2022-06-28 00:05:50|56.43|55.73|56.42|55.72|56.46|55.76|56.41|55.71|15
1656374760000|2022-06-28 00:06:00|56.43|55.73|56.42|55.72|56.44|55.74|56.41|55.71|14
1656374770000|2022-06-28 00:06:10|56.43|55.73|56.44|55.74|56.44|55.74|56.4|55.7|13
1656374780000|2022-06-28 00:06:20|56.43|55.73|56.42|55.72|56.47|55.77|56.42|55.72|13
1656374790000|2022-06-28 00:06:30|56.43|55.73|56.33|55.63|56.46|55.76|56.33|55.63|21
1656374800000|2022-06-28 00:06:40|56.36|55.66|56.34|55.64|56.36|55.66|56.33|55.63|8
1656374810000|2022-06-28 00:06:50|56.35|55.65|56.36|55.66|56.37|55.67|56.35|55.65|5
1656374820000|2022-06-28 00:07:00|56.37|55.67|56.36|55.66|56.37|55.67|56.35|55.65|4
1656374830000|2022-06-28 00:07:10|56.35|55.65|56.38|55.68|56.38|55.68|56.35|55.65|5
1656374840000|2022-06-28 00:07:20|56.39|55.69|56.39|55.69|56.4|55.7|56.37|55.67|12
1656374850000|2022-06-28 00:07:30|56.4|55.7|56.4|55.7|56.4|55.7|56.39|55.69|11
1656374860000|2022-06-28 00:07:40|56.42|55.72|56.46|55.76|56.46|55.76|56.41|55.71|6
1656374870000|2022-06-28 00:07:50|56.45|55.75|56.55|55.85|56.55|55.85|56.45|55.75|14
1656374880000|2022-06-28 00:08:00|56.56|55.86|56.54|55.84|56.58|55.88|56.54|55.84|15
1656374890000|2022-06-28 00:08:10|56.55|55.85|56.53|55.83|56.56|55.86|56.53|55.83|9
1656374900000|2022-06-28 00:08:20|56.54|55.84|56.53|55.83|56.55|55.85|56.51|55.81|11
1656374910000|2022-06-28 00:08:30|56.51|55.81|56.52|55.82|56.53|55.83|56.51|55.81|14
1656374920000|2022-06-28 00:08:40|56.53|55.83|56.56|55.86|56.57|55.87|56.53|55.83|7
1656374930000|2022-06-28 00:08:50|56.57|55.87|56.6|55.9|56.6|55.9|56.57|55.87|10
1656374940000|2022-06-28 00:09:00|56.59|55.89|56.58|55.88|56.59|55.89|56.57|55.87|12
1656374950000|2022-06-28 00:09:10|56.57|55.87|56.59|55.89|56.6|55.9|56.56|55.86|15
1656374960000|2022-06-28 00:09:20|56.58|55.88|56.59|55.89|56.59|55.89|56.58|55.88|4
1656374970000|2022-06-28 00:09:30|56.58|55.88|56.58|55.88|56.6|55.9|56.57|55.87|7
1656374980000|2022-06-28 00:09:40|56.59|55.89|56.58|55.88|56.59|55.89|56.56|55.86|17
1656374990000|2022-06-28 00:09:50|56.57|55.87|56.57|55.87|56.57|55.87|56.57|55.87|1
1656375000000|2022-06-28 00:10:00|56.58|55.88|56.57|55.87|56.59|55.89|56.56|55.86|9
1656375010000|2022-06-28 00:10:10|56.58|55.88|56.6|55.9|56.61|55.91|56.58|55.88|6
1656375020000|2022-06-28 00:10:20|56.61|55.91|56.61|55.91|56.63|55.93|56.6|55.9|9
1656375030000|2022-06-28 00:10:30|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656375040000|2022-06-28 00:10:40|56.59|55.89|56.6|55.9|56.6|55.9|56.59|55.89|2
1656375050000|2022-06-28 00:10:50|56.59|55.89|56.61|55.91|56.61|55.91|56.59|55.89|6
1656375060000|2022-06-28 00:11:00|56.6|55.9|56.61|55.91|56.61|55.91|56.59|55.89|7
1656375070000|2022-06-28 00:11:10|56.6|55.9|56.61|55.91|56.61|55.91|56.59|55.89|12
1656375080000|2022-06-28 00:11:20|56.6|55.9|56.61|55.91|56.61|55.91|56.6|55.9|16
1656375090000|2022-06-28 00:11:30|56.6|55.9|56.62|55.92|56.62|55.92|56.6|55.9|2
1656375100000|2022-06-28 00:11:40|56.6|55.9|56.58|55.88|56.6|55.9|56.58|55.88|8
1656375110000|2022-06-28 00:11:50|56.6|55.9|56.58|55.88|56.6|55.9|56.58|55.88|5
1656375120000|2022-06-28 00:12:00|56.59|55.89|56.6|55.9|56.61|55.91|56.58|55.88|5
1656375130000|2022-06-28 00:12:10|56.58|55.88|56.6|55.9|56.61|55.91|56.58|55.88|4
1656375140000|2022-06-28 00:12:20|56.61|55.91|56.58|55.88|56.61|55.91|56.57|55.87|5
1656375150000|2022-06-28 00:12:30|56.59|55.89|56.6|55.9|56.61|55.91|56.58|55.88|5
1656375160000|2022-06-28 00:12:40|56.62|55.92|56.61|55.91|56.62|55.92|56.6|55.9|7
1656375170000|2022-06-28 00:12:50|56.6|55.9|56.63|55.93|56.65|55.95|56.6|55.9|10
1656375180000|2022-06-28 00:13:00|56.64|55.94|56.65|55.95|56.65|55.95|56.64|55.94|8
1656375190000|2022-06-28 00:13:10|56.66|55.96|56.73|56.03|56.73|56.03|56.64|55.94|15
1656375200000|2022-06-28 00:13:20|56.72|56.02|56.67|55.97|56.72|56.02|56.67|55.97|16
1656375210000|2022-06-28 00:13:30|56.66|55.96|56.64|55.94|56.67|55.97|56.62|55.92|19
1656375220000|2022-06-28 00:13:40|56.63|55.93|56.63|55.93|56.65|55.95|56.63|55.93|9
1656375230000|2022-06-28 00:13:50|56.64|55.94|56.64|55.94|56.65|55.95|56.64|55.94|3
1656375240000|2022-06-28 00:14:00|56.65|55.95|56.64|55.94|56.66|55.96|56.63|55.93|16
1656375250000|2022-06-28 00:14:10|56.66|55.96|56.67|55.97|56.67|55.97|56.65|55.95|9
1656375260000|2022-06-28 00:14:20|56.65|55.95|56.66|55.96|56.67|55.97|56.65|55.95|6
1656375270000|2022-06-28 00:14:30|56.67|55.97|56.75|56.05|56.75|56.05|56.67|55.97|11
1656375280000|2022-06-28 00:14:40|56.76|56.06|56.73|56.03|56.76|56.06|56.71|56.01|13
1656375290000|2022-06-28 00:14:50|56.72|56.02|56.76|56.06|56.76|56.06|56.72|56.02|10
1656375300000|2022-06-28 00:15:00|56.77|56.07|56.73|56.03|56.77|56.07|56.72|56.02|11
1656375310000|2022-06-28 00:15:10|56.75|56.05|56.74|56.04|56.75|56.05|56.73|56.03|9
1656375320000|2022-06-28 00:15:20|56.73|56.03|56.75|56.05|56.75|56.05|56.73|56.03|9
1656375330000|2022-06-28 00:15:30|56.74|56.04|56.73|56.03|56.75|56.05|56.73|56.03|12
1656375340000|2022-06-28 00:15:40|56.74|56.04|56.72|56.02|56.74|56.04|56.72|56.02|4
1656375350000|2022-06-28 00:15:50|56.73|56.03|56.75|56.05|56.75|56.05|56.73|56.03|6
1656375360000|2022-06-28 00:16:00|56.73|56.03|56.74|56.04|56.74|56.04|56.72|56.02|3
1656375370000|2022-06-28 00:16:10|56.73|56.03|56.74|56.04|56.77|56.07|56.73|56.03|15
1656375380000|2022-06-28 00:16:20|56.72|56.02|56.74|56.04|56.75|56.05|56.7|56|14
1656375390000|2022-06-28 00:16:30|56.72|56.02|56.72|56.02|56.74|56.04|56.72|56.02|4
1656375400000|2022-06-28 00:16:40|56.73|56.03|56.74|56.04|56.74|56.04|56.72|56.02|3
1656375410000|2022-06-28 00:16:50|56.72|56.02|56.73|56.03|56.73|56.03|56.71|56.01|9
1656375420000|2022-06-28 00:17:00|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|6
1656375430000|2022-06-28 00:17:10|56.72|56.02|56.72|56.02|56.74|56.04|56.72|56.02|7
1656375440000|2022-06-28 00:17:20|56.73|56.03|56.73|56.03|56.74|56.04|56.72|56.02|13
1656375450000|2022-06-28 00:17:30|56.72|56.02|56.73|56.03|56.74|56.04|56.72|56.02|12
1656375460000|2022-06-28 00:17:40|56.72|56.02|56.74|56.04|56.74|56.04|56.72|56.02|9
1656375470000|2022-06-28 00:17:50|56.73|56.03|56.74|56.04|56.75|56.05|56.72|56.02|6
1656375480000|2022-06-28 00:18:00|56.75|56.05|56.75|56.05|56.76|56.06|56.75|56.05|3
1656375490000|2022-06-28 00:18:10|56.74|56.04|56.76|56.06|56.76|56.06|56.74|56.04|5
1656375500000|2022-06-28 00:18:20|56.75|56.05|56.75|56.05|56.75|56.05|56.74|56.04|3
1656375510000|2022-06-28 00:18:30|56.76|56.06|56.76|56.06|56.76|56.06|56.76|56.06|1
1656375520000|2022-06-28 00:18:40|56.75|56.05|56.76|56.06|56.76|56.06|56.73|56.03|7
1656375530000|2022-06-28 00:18:50|56.75|56.05|56.79|56.09|56.81|56.11|56.75|56.05|10
1656375540000|2022-06-28 00:19:00|56.78|56.08|56.77|56.07|56.78|56.08|56.76|56.06|7
1656375550000|2022-06-28 00:19:10|56.78|56.08|56.78|56.08|56.78|56.08|56.78|56.08|1
1656375560000|2022-06-28 00:19:20|56.79|56.09|56.8|56.1|56.81|56.11|56.79|56.09|6
1656375570000|2022-06-28 00:19:30|56.79|56.09|56.78|56.08|56.79|56.09|56.78|56.08|2
1656375580000|2022-06-28 00:19:40|56.77|56.07|56.78|56.08|56.78|56.08|56.77|56.07|2
1656375600000|2022-06-28 00:20:00|56.79|56.09|56.78|56.08|56.79|56.09|56.78|56.08|4
1656375610000|2022-06-28 00:20:10|56.79|56.09|56.79|56.09|56.79|56.09|56.78|56.08|5
1656375620000|2022-06-28 00:20:20|56.8|56.1|56.8|56.1|56.8|56.1|56.79|56.09|5
1656375630000|2022-06-28 00:20:30|56.79|56.09|56.79|56.09|56.8|56.1|56.79|56.09|3
1656375640000|2022-06-28 00:20:40|56.8|56.1|56.8|56.1|56.8|56.1|56.8|56.1|1
1656375650000|2022-06-28 00:20:50|56.79|56.09|56.79|56.09|56.79|56.09|56.79|56.09|1
1656375660000|2022-06-28 00:21:00|56.78|56.08|56.77|56.07|56.81|56.11|56.77|56.07|6
1656375670000|2022-06-28 00:21:10|56.78|56.08|56.77|56.07|56.79|56.09|56.76|56.06|8
1656375680000|2022-06-28 00:21:20|56.78|56.08|56.77|56.07|56.78|56.08|56.76|56.06|10
1656375690000|2022-06-28 00:21:30|56.78|56.08|56.77|56.07|56.78|56.08|56.77|56.07|6
1656375700000|2022-06-28 00:21:40|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|10
1656375710000|2022-06-28 00:21:50|56.78|56.08|56.76|56.06|56.79|56.09|56.76|56.06|4
1656375720000|2022-06-28 00:22:00|56.78|56.08|56.76|56.06|56.79|56.09|56.75|56.05|10
1656375730000|2022-06-28 00:22:10|56.77|56.07|56.76|56.06|56.78|56.08|56.76|56.06|8
1656375740000|2022-06-28 00:22:20|56.75|56.05|56.72|56.02|56.76|56.06|56.72|56.02|18
1656375750000|2022-06-28 00:22:30|56.71|56.01|56.69|55.99|56.71|56.01|56.69|55.99|7
1656375760000|2022-06-28 00:22:40|56.7|56|56.68|55.98|56.7|56|56.67|55.97|5
1656375770000|2022-06-28 00:22:50|56.69|55.99|56.66|55.96|56.69|55.99|56.64|55.94|12
1656375780000|2022-06-28 00:23:00|56.64|55.94|56.63|55.93|56.64|55.94|56.62|55.92|10
1656375790000|2022-06-28 00:23:10|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|10
1656375800000|2022-06-28 00:23:20|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|6
1656375810000|2022-06-28 00:23:30|56.64|55.94|56.65|55.95|56.65|55.95|56.64|55.94|8
1656375820000|2022-06-28 00:23:40|56.64|55.94|56.63|55.93|56.65|55.95|56.62|55.92|7
1656375830000|2022-06-28 00:23:50|56.62|55.92|56.63|55.93|56.65|55.95|56.62|55.92|6
1656375840000|2022-06-28 00:24:00|56.64|55.94|56.62|55.92|56.64|55.94|56.62|55.92|5
1656375850000|2022-06-28 00:24:10|56.63|55.93|56.63|55.93|56.64|55.94|56.62|55.92|7
1656375860000|2022-06-28 00:24:20|56.62|55.92|56.65|55.95|56.65|55.95|56.62|55.92|13
1656375870000|2022-06-28 00:24:30|56.66|55.96|56.64|55.94|56.66|55.96|56.64|55.94|3
1656375880000|2022-06-28 00:24:40|56.65|55.95|56.64|55.94|56.65|55.95|56.64|55.94|6
1656375890000|2022-06-28 00:24:50|56.65|55.95|56.69|55.99|56.69|55.99|56.64|55.94|13
1656375900000|2022-06-28 00:25:00|56.7|56|56.75|56.05|56.75|56.05|56.7|56|10
1656375910000|2022-06-28 00:25:10|56.76|56.06|56.75|56.05|56.77|56.07|56.75|56.05|3
1656375920000|2022-06-28 00:25:20|56.76|56.06|56.73|56.03|56.76|56.06|56.73|56.03|3
1656375930000|2022-06-28 00:25:30|56.74|56.04|56.73|56.03|56.75|56.05|56.72|56.02|11
1656375940000|2022-06-28 00:25:40|56.74|56.04|56.74|56.04|56.75|56.05|56.72|56.02|10
1656375950000|2022-06-28 00:25:50|56.72|56.02|56.74|56.04|56.74|56.04|56.72|56.02|19
1656375960000|2022-06-28 00:26:00|56.72|56.02|56.72|56.02|56.72|56.02|56.71|56.01|9
1656375970000|2022-06-28 00:26:10|56.71|56.01|56.7|56|56.72|56.02|56.7|56|4
1656376000000|2022-06-28 00:26:40|56.71|56.01|56.7|56|56.71|56.01|56.7|56|2
1656376020000|2022-06-28 00:27:00|56.71|56.01|56.71|56.01|56.72|56.02|56.7|56|9
1656376030000|2022-06-28 00:27:10|56.72|56.02|56.7|56|56.72|56.02|56.69|55.99|10
1656376040000|2022-06-28 00:27:20|56.69|55.99|56.69|55.99|56.69|55.99|56.69|55.99|1
1656376050000|2022-06-28 00:27:30|56.7|56|56.69|55.99|56.7|56|56.69|55.99|4
1656376060000|2022-06-28 00:27:40|56.7|56|56.69|55.99|56.7|56|56.68|55.98|4
1656376080000|2022-06-28 00:28:00|56.7|56|56.7|56|56.71|56.01|56.69|55.99|7
1656376090000|2022-06-28 00:28:10|56.69|55.99|56.7|56|56.7|56|56.69|55.99|2
1656376100000|2022-06-28 00:28:20|56.71|56.01|56.69|55.99|56.71|56.01|56.69|55.99|4
1656376110000|2022-06-28 00:28:30|56.7|56|56.7|56|56.71|56.01|56.69|55.99|6
1656376140000|2022-06-28 00:29:00|56.68|55.98|56.7|56|56.71|56.01|56.68|55.98|4
1656376160000|2022-06-28 00:29:20|56.71|56.01|56.69|55.99|56.71|56.01|56.69|55.99|3
1656376170000|2022-06-28 00:29:30|56.68|55.98|56.67|55.97|56.69|55.99|56.66|55.96|15
1656376180000|2022-06-28 00:29:40|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|3
1656376190000|2022-06-28 00:29:50|56.67|55.97|56.68|55.98|56.68|55.98|56.67|55.97|8
1656376200000|2022-06-28 00:30:00|56.66|55.96|56.62|55.92|56.66|55.96|56.61|55.91|12
1656376210000|2022-06-28 00:30:10|56.63|55.93|56.61|55.91|56.64|55.94|56.61|55.91|8
1656376220000|2022-06-28 00:30:20|56.6|55.9|56.61|55.91|56.61|55.91|56.6|55.9|4
1656376230000|2022-06-28 00:30:30|56.62|55.92|56.59|55.89|56.62|55.92|56.58|55.88|9
1656376240000|2022-06-28 00:30:40|56.6|55.9|56.62|55.92|56.62|55.92|56.59|55.89|5
1656376250000|2022-06-28 00:30:50|56.63|55.93|56.65|55.95|56.65|55.95|56.62|55.92|11
1656376260000|2022-06-28 00:31:00|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|6
1656376270000|2022-06-28 00:31:10|56.66|55.96|56.64|55.94|56.66|55.96|56.63|55.93|16
1656376280000|2022-06-28 00:31:20|56.65|55.95|56.62|55.92|56.65|55.95|56.6|55.9|20
1656376290000|2022-06-28 00:31:30|56.63|55.93|56.6|55.9|56.63|55.93|56.59|55.89|8
1656376300000|2022-06-28 00:31:40|56.61|55.91|56.61|55.91|56.61|55.91|56.6|55.9|13
1656376310000|2022-06-28 00:31:50|56.62|55.92|56.65|55.95|56.65|55.95|56.61|55.91|8
1656376320000|2022-06-28 00:32:00|56.66|55.96|56.65|55.95|56.66|55.96|56.63|55.93|8
1656376330000|2022-06-28 00:32:10|56.63|55.93|56.65|55.95|56.67|55.97|56.63|55.93|17
1656376340000|2022-06-28 00:32:20|56.64|55.94|56.64|55.94|56.65|55.95|56.62|55.92|6
1656376350000|2022-06-28 00:32:30|56.63|55.93|56.63|55.93|56.63|55.93|56.62|55.92|5
1656376360000|2022-06-28 00:32:40|56.62|55.92|56.63|55.93|56.64|55.94|56.62|55.92|16
1656376370000|2022-06-28 00:32:50|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|17
1656376380000|2022-06-28 00:33:00|56.63|55.93|56.61|55.91|56.63|55.93|56.6|55.9|16
1656376390000|2022-06-28 00:33:10|56.63|55.93|56.61|55.91|56.63|55.93|56.61|55.91|19
1656376400000|2022-06-28 00:33:20|56.62|55.92|56.61|55.91|56.62|55.92|56.59|55.89|6
1656376410000|2022-06-28 00:33:30|56.6|55.9|56.59|55.89|56.61|55.91|56.59|55.89|3
1656376420000|2022-06-28 00:33:40|56.58|55.88|56.55|55.85|56.58|55.88|56.55|55.85|12
1656376430000|2022-06-28 00:33:50|56.54|55.84|56.52|55.82|56.54|55.84|56.52|55.82|7
1656376440000|2022-06-28 00:34:00|56.51|55.81|56.49|55.79|56.52|55.82|56.48|55.78|8
1656376450000|2022-06-28 00:34:10|56.5|55.8|56.48|55.78|56.5|55.8|56.48|55.78|7
1656376460000|2022-06-28 00:34:20|56.49|55.79|56.49|55.79|56.49|55.79|56.48|55.78|3
1656376470000|2022-06-28 00:34:30|56.48|55.78|56.54|55.84|56.54|55.84|56.48|55.78|11
1656376480000|2022-06-28 00:34:40|56.53|55.83|56.53|55.83|56.54|55.84|56.51|55.81|7
1656376490000|2022-06-28 00:34:50|56.55|55.85|56.53|55.83|56.55|55.85|56.53|55.83|5
1656376500000|2022-06-28 00:35:00|56.54|55.84|56.53|55.83|56.55|55.85|56.53|55.83|7
1656376510000|2022-06-28 00:35:10|56.55|55.85|56.54|55.84|56.55|55.85|56.53|55.83|7
1656376520000|2022-06-28 00:35:20|56.53|55.83|56.55|55.85|56.55|55.85|56.53|55.83|7
1656376530000|2022-06-28 00:35:30|56.54|55.84|56.51|55.81|56.55|55.85|56.5|55.8|10
1656376540000|2022-06-28 00:35:40|56.5|55.8|56.5|55.8|56.51|55.81|56.48|55.78|6
1656376550000|2022-06-28 00:35:50|56.49|55.79|56.49|55.79|56.5|55.8|56.48|55.78|6
1656376560000|2022-06-28 00:36:00|56.5|55.8|56.42|55.72|56.5|55.8|56.41|55.71|11
1656376570000|2022-06-28 00:36:10|56.41|55.71|56.41|55.71|56.41|55.71|56.4|55.7|7
1656376580000|2022-06-28 00:36:20|56.4|55.7|56.34|55.64|56.41|55.71|56.33|55.63|12
1656376590000|2022-06-28 00:36:30|56.33|55.63|56.32|55.62|56.34|55.64|56.32|55.62|16
1656376610000|2022-06-28 00:36:50|56.33|55.63|56.26|55.56|56.33|55.63|56.26|55.56|8
1656376620000|2022-06-28 00:37:00|56.27|55.57|56.26|55.56|56.28|55.58|56.24|55.54|16
1656376630000|2022-06-28 00:37:10|56.27|55.57|56.3|55.6|56.3|55.6|56.26|55.56|10
1656376640000|2022-06-28 00:37:20|56.29|55.59|56.29|55.59|56.29|55.59|56.28|55.58|3
1656376650000|2022-06-28 00:37:30|56.31|55.61|56.32|55.62|56.33|55.63|56.3|55.6|16
1656376660000|2022-06-28 00:37:40|56.31|55.61|56.29|55.59|56.31|55.61|56.29|55.59|6
1656376670000|2022-06-28 00:37:50|56.28|55.58|56.31|55.61|56.31|55.61|56.28|55.58|3
1656376680000|2022-06-28 00:38:00|56.3|55.6|56.28|55.58|56.31|55.61|56.27|55.57|16
1656376690000|2022-06-28 00:38:10|56.27|55.57|56.25|55.55|56.28|55.58|56.24|55.54|16
1656376700000|2022-06-28 00:38:20|56.26|55.56|56.22|55.52|56.26|55.56|56.22|55.52|6
1656376710000|2022-06-28 00:38:30|56.21|55.51|56.22|55.52|56.24|55.54|56.2|55.5|19
1656376720000|2022-06-28 00:38:40|56.21|55.51|56.16|55.46|56.21|55.51|56.15|55.45|9
1656376730000|2022-06-28 00:38:50|56.17|55.47|56.16|55.46|56.17|55.47|56.14|55.44|11
1656376740000|2022-06-28 00:39:00|56.15|55.45|56.16|55.46|56.16|55.46|56.14|55.44|16
1656376750000|2022-06-28 00:39:10|56.15|55.45|56.12|55.42|56.16|55.46|56.11|55.41|15
1656376760000|2022-06-28 00:39:20|56.13|55.43|56.08|55.38|56.13|55.43|56.07|55.37|10
1656376770000|2022-06-28 00:39:30|56.1|55.4|56.11|55.41|56.13|55.43|56.09|55.39|11
1656376780000|2022-06-28 00:39:40|56.1|55.4|56.13|55.43|56.13|55.43|56.1|55.4|5
1656376790000|2022-06-28 00:39:50|56.11|55.41|56.09|55.39|56.13|55.43|56.08|55.38|11
1656376800000|2022-06-28 00:40:00|56.06|55.36|56.08|55.38|56.08|55.38|56.05|55.35|7
1656376810000|2022-06-28 00:40:10|56.07|55.37|56.06|55.36|56.08|55.38|56.05|55.35|5
1656376820000|2022-06-28 00:40:20|56.08|55.38|56.06|55.36|56.08|55.38|56.05|55.35|11
1656376830000|2022-06-28 00:40:30|56.05|55.35|56.04|55.34|56.06|55.36|56.04|55.34|8
1656376840000|2022-06-28 00:40:40|56.05|55.35|55.9|55.2|56.05|55.35|55.9|55.2|14
1656376850000|2022-06-28 00:40:50|55.91|55.21|55.89|55.19|55.91|55.21|55.88|55.18|15
1656376860000|2022-06-28 00:41:00|55.87|55.17|55.92|55.22|55.92|55.22|55.87|55.17|13
1656376870000|2022-06-28 00:41:10|55.91|55.21|55.86|55.16|55.91|55.21|55.85|55.15|16
1656376880000|2022-06-28 00:41:20|55.85|55.15|55.81|55.11|55.85|55.15|55.8|55.1|17
1656376890000|2022-06-28 00:41:30|55.82|55.12|55.81|55.11|55.83|55.13|55.8|55.1|12
1656376900000|2022-06-28 00:41:40|55.82|55.12|55.81|55.11|55.82|55.12|55.78|55.08|14
1656376910000|2022-06-28 00:41:50|55.8|55.1|55.78|55.08|55.81|55.11|55.77|55.07|11
1656376920000|2022-06-28 00:42:00|55.8|55.1|55.81|55.11|55.81|55.11|55.78|55.08|11
1656376930000|2022-06-28 00:42:10|55.82|55.12|55.85|55.15|55.85|55.15|55.82|55.12|9
1656376940000|2022-06-28 00:42:20|55.86|55.16|55.86|55.16|55.86|55.16|55.86|55.16|1
1656376950000|2022-06-28 00:42:30|55.85|55.15|55.87|55.17|55.89|55.19|55.85|55.15|8
1656376960000|2022-06-28 00:42:40|55.88|55.18|55.83|55.13|55.88|55.18|55.83|55.13|15
1656376970000|2022-06-28 00:42:50|55.84|55.14|55.86|55.16|55.88|55.18|55.83|55.13|22
1656376980000|2022-06-28 00:43:00|55.85|55.15|55.8|55.1|55.85|55.15|55.79|55.09|12
1656376990000|2022-06-28 00:43:10|55.79|55.09|55.78|55.08|55.81|55.11|55.77|55.07|10
1656377000000|2022-06-28 00:43:20|55.77|55.07|55.78|55.08|55.79|55.09|55.77|55.07|4
1656377010000|2022-06-28 00:43:30|55.79|55.09|55.72|55.02|55.79|55.09|55.72|55.02|7
1656377020000|2022-06-28 00:43:40|55.71|55.01|55.72|55.02|55.73|55.03|55.7|55|9
1656377030000|2022-06-28 00:43:50|55.73|55.03|55.71|55.01|55.73|55.03|55.71|55.01|11
1656377040000|2022-06-28 00:44:00|55.73|55.03|55.7|55|55.75|55.05|55.7|55|12
1656377050000|2022-06-28 00:44:10|55.69|54.99|55.7|55|55.7|55|55.69|54.99|6
1656377060000|2022-06-28 00:44:20|55.71|55.01|55.7|55|55.72|55.02|55.69|54.99|8
1656377070000|2022-06-28 00:44:30|55.71|55.01|55.71|55.01|55.71|55.01|55.71|55.01|1
1656377080000|2022-06-28 00:44:40|55.7|55|55.69|54.99|55.7|55|55.69|54.99|8
1656377090000|2022-06-28 00:44:50|55.7|55|55.7|55|55.72|55.02|55.7|55|9
1656377100000|2022-06-28 00:45:00|55.67|54.97|55.69|54.99|55.69|54.99|55.67|54.97|14
1656377110000|2022-06-28 00:45:10|55.68|54.98|55.72|55.02|55.72|55.02|55.67|54.97|17
1656377120000|2022-06-28 00:45:20|55.73|55.03|55.72|55.02|55.73|55.03|55.7|55|9
1656377130000|2022-06-28 00:45:30|55.73|55.03|55.73|55.03|55.75|55.05|55.72|55.02|10
1656377140000|2022-06-28 00:45:40|55.72|55.02|55.72|55.02|55.75|55.05|55.7|55|18
1656377150000|2022-06-28 00:45:50|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|8
1656377160000|2022-06-28 00:46:00|55.71|55.01|55.71|55.01|55.73|55.03|55.69|54.99|11
1656377170000|2022-06-28 00:46:10|55.7|55|55.7|55|55.74|55.04|55.69|54.99|20
1656377180000|2022-06-28 00:46:20|55.71|55.01|55.71|55.01|55.73|55.03|55.71|55.01|13
1656377190000|2022-06-28 00:46:30|55.72|55.02|55.67|54.97|55.73|55.03|55.67|54.97|9
1656377200000|2022-06-28 00:46:40|55.68|54.98|55.65|54.95|55.69|54.99|55.64|54.94|13
1656377210000|2022-06-28 00:46:50|55.66|54.96|55.66|54.96|55.67|54.97|55.64|54.94|8
1656377220000|2022-06-28 00:47:00|55.65|54.95|55.69|54.99|55.69|54.99|55.65|54.95|10
1656377230000|2022-06-28 00:47:10|55.7|55|55.69|54.99|55.7|55|55.67|54.97|12
1656377240000|2022-06-28 00:47:20|55.7|55|55.67|54.97|55.7|55|55.66|54.96|7
1656377250000|2022-06-28 00:47:30|55.68|54.98|55.67|54.97|55.69|54.99|55.67|54.97|6
1656377260000|2022-06-28 00:47:40|55.68|54.98|55.71|55.01|55.71|55.01|55.67|54.97|17
1656377270000|2022-06-28 00:47:50|55.7|55|55.71|55.01|55.71|55.01|55.7|55|2
1656377280000|2022-06-28 00:48:00|55.7|55|55.71|55.01|55.74|55.04|55.7|55|17
1656377290000|2022-06-28 00:48:10|55.7|55|55.7|55|55.72|55.02|55.68|54.98|14
1656377300000|2022-06-28 00:48:20|55.68|54.98|55.66|54.96|55.7|55|55.65|54.95|10
1656377310000|2022-06-28 00:48:30|55.65|54.95|55.65|54.95|55.67|54.97|55.65|54.95|6
1656377320000|2022-06-28 00:48:40|55.66|54.96|55.66|54.96|55.68|54.98|55.65|54.95|10
1656377330000|2022-06-28 00:48:50|55.65|54.95|55.69|54.99|55.69|54.99|55.64|54.94|10
1656377340000|2022-06-28 00:49:00|55.68|54.98|55.67|54.97|55.69|54.99|55.66|54.96|10
1656377350000|2022-06-28 00:49:10|55.69|54.99|55.68|54.98|55.69|54.99|55.67|54.97|5
1656377360000|2022-06-28 00:49:20|55.67|54.97|55.68|54.98|55.69|54.99|55.67|54.97|9
1656377370000|2022-06-28 00:49:30|55.67|54.97|55.69|54.99|55.69|54.99|55.67|54.97|3
1656377380000|2022-06-28 00:49:40|55.67|54.97|55.66|54.96|55.68|54.98|55.66|54.96|4
1656377390000|2022-06-28 00:49:50|55.68|54.98|55.65|54.95|55.68|54.98|55.65|54.95|10
1656377400000|2022-06-28 00:50:00|55.67|54.97|55.64|54.94|55.67|54.97|55.63|54.93|9
1656377410000|2022-06-28 00:50:10|55.65|54.95|55.63|54.93|55.65|54.95|55.62|54.92|9
1656377420000|2022-06-28 00:50:20|55.64|54.94|55.63|54.93|55.65|54.95|55.63|54.93|7
1656377430000|2022-06-28 00:50:30|55.64|54.94|55.62|54.92|55.66|54.96|55.62|54.92|9
1656377440000|2022-06-28 00:50:40|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|3
1656377450000|2022-06-28 00:50:50|55.61|54.91|55.63|54.93|55.65|54.95|55.61|54.91|10
1656377460000|2022-06-28 00:51:00|55.62|54.92|55.65|54.95|55.65|54.95|55.62|54.92|9
1656377470000|2022-06-28 00:51:10|55.63|54.93|55.61|54.91|55.63|54.93|55.6|54.9|4
1656377480000|2022-06-28 00:51:20|55.62|54.92|55.64|54.94|55.65|54.95|55.62|54.92|12
1656377490000|2022-06-28 00:51:30|55.65|54.95|55.67|54.97|55.67|54.97|55.63|54.93|13
1656377500000|2022-06-28 00:51:40|55.65|54.95|55.65|54.95|55.67|54.97|55.63|54.93|10
1656377510000|2022-06-28 00:51:50|55.64|54.94|55.65|54.95|55.67|54.97|55.64|54.94|8
1656377520000|2022-06-28 00:52:00|55.67|54.97|55.72|55.02|55.73|55.03|55.67|54.97|14
1656377530000|2022-06-28 00:52:10|55.73|55.03|55.7|55|55.73|55.03|55.7|55|4
1656377540000|2022-06-28 00:52:20|55.69|54.99|55.7|55|55.71|55.01|55.69|54.99|4
1656377550000|2022-06-28 00:52:30|55.71|55.01|55.68|54.98|55.71|55.01|55.68|54.98|4
1656377560000|2022-06-28 00:52:40|55.69|54.99|55.7|55|55.7|55|55.69|54.99|2
1656377570000|2022-06-28 00:52:50|55.71|55.01|55.71|55.01|55.73|55.03|55.71|55.01|8
1656377580000|2022-06-28 00:53:00|55.7|55|55.64|54.94|55.7|55|55.64|54.94|7
1656377590000|2022-06-28 00:53:10|55.65|54.95|55.65|54.95|55.65|54.95|55.65|54.95|1
1656377600000|2022-06-28 00:53:20|55.68|54.98|55.64|54.94|55.68|54.98|55.63|54.93|9
1656377610000|2022-06-28 00:53:30|55.62|54.92|55.62|54.92|55.63|54.93|55.6|54.9|6
1656377620000|2022-06-28 00:53:40|55.61|54.91|55.65|54.95|55.65|54.95|55.61|54.91|8
1656377630000|2022-06-28 00:53:50|55.66|54.96|55.69|54.99|55.69|54.99|55.65|54.95|6
1656377640000|2022-06-28 00:54:00|55.7|55|55.69|54.99|55.7|55|55.69|54.99|2
1656377650000|2022-06-28 00:54:10|55.7|55|55.73|55.03|55.74|55.04|55.68|54.98|14
1656377660000|2022-06-28 00:54:20|55.75|55.05|55.74|55.04|55.75|55.05|55.71|55.01|13
1656377670000|2022-06-28 00:54:30|55.75|55.05|55.75|55.05|55.77|55.07|55.74|55.04|9
1656377680000|2022-06-28 00:54:40|55.74|55.04|55.74|55.04|55.75|55.05|55.74|55.04|9
1656377690000|2022-06-28 00:54:50|55.73|55.03|55.72|55.02|55.75|55.05|55.72|55.02|5
1656377700000|2022-06-28 00:55:00|55.74|55.04|55.75|55.05|55.75|55.05|55.72|55.02|15
1656377710000|2022-06-28 00:55:10|55.74|55.04|55.73|55.03|55.74|55.04|55.73|55.03|2
1656377720000|2022-06-28 00:55:20|55.74|55.04|55.74|55.04|55.74|55.04|55.73|55.03|5
1656377730000|2022-06-28 00:55:30|55.75|55.05|55.75|55.05|55.75|55.05|55.75|55.05|1
1656377740000|2022-06-28 00:55:40|55.74|55.04|55.75|55.05|55.75|55.05|55.73|55.03|4
1656377750000|2022-06-28 00:55:50|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|4
1656377760000|2022-06-28 00:56:00|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|2
1656377770000|2022-06-28 00:56:10|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|2
1656377780000|2022-06-28 00:56:20|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|2
1656377790000|2022-06-28 00:56:30|55.76|55.06|55.77|55.07|55.77|55.07|55.76|55.06|2
1656377800000|2022-06-28 00:56:40|55.76|55.06|55.76|55.06|55.77|55.07|55.76|55.06|5
1656377810000|2022-06-28 00:56:50|55.77|55.07|55.78|55.08|55.78|55.08|55.77|55.07|4
1656377820000|2022-06-28 00:57:00|55.79|55.09|55.92|55.22|55.92|55.22|55.79|55.09|7
1656377830000|2022-06-28 00:57:10|55.9|55.2|55.89|55.19|55.9|55.2|55.89|55.19|4
1656377840000|2022-06-28 00:57:20|55.88|55.18|55.89|55.19|55.89|55.19|55.88|55.18|4
1656377860000|2022-06-28 00:57:40|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656377870000|2022-06-28 00:57:50|55.91|55.21|55.94|55.24|55.94|55.24|55.9|55.2|6
1656377880000|2022-06-28 00:58:00|55.93|55.23|55.9|55.2|55.94|55.24|55.9|55.2|7
1656377890000|2022-06-28 00:58:10|55.89|55.19|55.88|55.18|55.89|55.19|55.88|55.18|4
1656377900000|2022-06-28 00:58:20|55.87|55.17|55.86|55.16|55.88|55.18|55.86|55.16|9
1656377910000|2022-06-28 00:58:30|55.87|55.17|55.84|55.14|55.87|55.17|55.84|55.14|4
1656377920000|2022-06-28 00:58:40|55.85|55.15|55.85|55.15|55.85|55.15|55.84|55.14|3
1656377930000|2022-06-28 00:58:50|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|4
1656377940000|2022-06-28 00:59:00|55.86|55.16|55.87|55.17|55.87|55.17|55.86|55.16|2
1656377950000|2022-06-28 00:59:10|55.88|55.18|55.9|55.2|55.9|55.2|55.87|55.17|5
1656377960000|2022-06-28 00:59:20|55.91|55.21|55.91|55.21|55.91|55.21|55.91|55.21|1
1656377970000|2022-06-28 00:59:30|55.9|55.2|55.93|55.23|55.93|55.23|55.9|55.2|6
1656377980000|2022-06-28 00:59:40|55.92|55.22|55.91|55.21|55.93|55.23|55.91|55.21|6
1656377990000|2022-06-28 00:59:50|55.92|55.22|55.92|55.22|55.92|55.22|55.91|55.21|3
1656378000000|2022-06-28 01:00:00|55.91|55.21|55.93|55.23|55.93|55.23|55.91|55.21|9
1656378010000|2022-06-28 01:00:10|55.92|55.22|55.93|55.23|55.94|55.24|55.92|55.22|6
1656378020000|2022-06-28 01:00:20|55.94|55.24|55.94|55.24|55.94|55.24|55.93|55.23|3
1656378030000|2022-06-28 01:00:30|55.93|55.23|55.94|55.24|55.94|55.24|55.93|55.23|2
1656378040000|2022-06-28 01:00:40|55.95|55.25|55.98|55.28|55.99|55.29|55.94|55.24|10
1656378050000|2022-06-28 01:00:50|55.99|55.29|56.01|55.31|56.01|55.31|55.98|55.28|13
1656378060000|2022-06-28 01:01:00|56|55.3|55.98|55.28|56.01|55.31|55.98|55.28|17
1656378070000|2022-06-28 01:01:10|56.01|55.31|56.02|55.32|56.03|55.33|56|55.3|9
1656378080000|2022-06-28 01:01:20|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|6
1656378090000|2022-06-28 01:01:30|56.01|55.31|56.01|55.31|56.03|55.33|56.01|55.31|5
1656378100000|2022-06-28 01:01:40|56|55.3|56.02|55.32|56.02|55.32|56|55.3|7
1656378110000|2022-06-28 01:01:50|56.03|55.33|56.03|55.33|56.03|55.33|56.02|55.32|11
1656378120000|2022-06-28 01:02:00|56.04|55.34|56.06|55.36|56.06|55.36|56.03|55.33|9
1656378130000|2022-06-28 01:02:10|56.07|55.37|56.07|55.37|56.08|55.38|56.06|55.36|7
1656378140000|2022-06-28 01:02:20|56.08|55.38|56.08|55.38|56.08|55.38|56.06|55.36|7
1656378150000|2022-06-28 01:02:30|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|7
1656378160000|2022-06-28 01:02:40|56.08|55.38|56.09|55.39|56.1|55.4|56.07|55.37|6
1656378170000|2022-06-28 01:02:50|56.1|55.4|56.12|55.42|56.12|55.42|56.09|55.39|5
1656378180000|2022-06-28 01:03:00|56.13|55.43|56.11|55.41|56.13|55.43|56.1|55.4|12
1656378190000|2022-06-28 01:03:10|56.1|55.4|56.11|55.41|56.11|55.41|56.1|55.4|2
1656378200000|2022-06-28 01:03:20|56.09|55.39|56.11|55.41|56.11|55.41|56.09|55.39|10
1656378210000|2022-06-28 01:03:30|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|3
1656378220000|2022-06-28 01:03:40|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|7
1656378230000|2022-06-28 01:03:50|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656378240000|2022-06-28 01:04:00|56.11|55.41|56.09|55.39|56.13|55.43|56.09|55.39|6
1656378250000|2022-06-28 01:04:10|56.1|55.4|56.12|55.42|56.12|55.42|56.1|55.4|6
1656378260000|2022-06-28 01:04:20|56.1|55.4|56.12|55.42|56.13|55.43|56.1|55.4|8
1656378270000|2022-06-28 01:04:30|56.13|55.43|56.1|55.4|56.13|55.43|56.09|55.39|7
1656378280000|2022-06-28 01:04:40|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656378290000|2022-06-28 01:04:50|56.1|55.4|56.1|55.4|56.1|55.4|56.08|55.38|11
1656378300000|2022-06-28 01:05:00|56.11|55.41|56.09|55.39|56.11|55.41|56.09|55.39|5
1656378310000|2022-06-28 01:05:10|56.1|55.4|56.11|55.41|56.12|55.42|56.1|55.4|10
1656378320000|2022-06-28 01:05:20|56.12|55.42|56.12|55.42|56.12|55.42|56.1|55.4|10
1656378330000|2022-06-28 01:05:30|56.11|55.41|56.09|55.39|56.12|55.42|56.09|55.39|6
1656378340000|2022-06-28 01:05:40|56.1|55.4|56.09|55.39|56.12|55.42|56.09|55.39|12
1656378350000|2022-06-28 01:05:50|56.1|55.4|56.08|55.38|56.1|55.4|56.07|55.37|10
1656378360000|2022-06-28 01:06:00|56.07|55.37|56.06|55.36|56.08|55.38|56.06|55.36|4
1656378370000|2022-06-28 01:06:10|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|7
1656378380000|2022-06-28 01:06:20|56.06|55.36|56.07|55.37|56.08|55.38|56.05|55.35|15
1656378390000|2022-06-28 01:06:30|56.08|55.38|56.12|55.42|56.12|55.42|56.07|55.37|7
1656378400000|2022-06-28 01:06:40|56.13|55.43|56.15|55.45|56.15|55.45|56.13|55.43|3
1656378410000|2022-06-28 01:06:50|56.14|55.44|56.13|55.43|56.15|55.45|56.13|55.43|8
1656378420000|2022-06-28 01:07:00|56.14|55.44|56.15|55.45|56.16|55.46|56.13|55.43|12
1656378440000|2022-06-28 01:07:20|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656378450000|2022-06-28 01:07:30|56.13|55.43|56.13|55.43|56.13|55.43|56.13|55.43|1
1656378460000|2022-06-28 01:07:40|56.14|55.44|56.14|55.44|56.14|55.44|56.13|55.43|3
1656378470000|2022-06-28 01:07:50|56.13|55.43|56.15|55.45|56.16|55.46|56.11|55.41|13
1656378480000|2022-06-28 01:08:00|56.14|55.44|56.12|55.42|56.16|55.46|56.12|55.42|10
1656378490000|2022-06-28 01:08:10|56.14|55.44|56.12|55.42|56.14|55.44|56.12|55.42|4
1656378500000|2022-06-28 01:08:20|56.13|55.43|56.13|55.43|56.15|55.45|56.13|55.43|5
1656378520000|2022-06-28 01:08:40|56.12|55.42|56.14|55.44|56.14|55.44|56.12|55.42|3
1656378530000|2022-06-28 01:08:50|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656378540000|2022-06-28 01:09:00|56.14|55.44|56.12|55.42|56.14|55.44|56.12|55.42|5
1656378550000|2022-06-28 01:09:10|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|4
1656378560000|2022-06-28 01:09:20|56.13|55.43|56.12|55.42|56.13|55.43|56.11|55.41|6
1656378570000|2022-06-28 01:09:30|56.13|55.43|56.13|55.43|56.13|55.43|56.12|55.42|7
1656378580000|2022-06-28 01:09:40|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656378600000|2022-06-28 01:10:00|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|6
1656378620000|2022-06-28 01:10:20|56.12|55.42|56.09|55.39|56.14|55.44|56.09|55.39|8
1656378630000|2022-06-28 01:10:30|56.08|55.38|56.06|55.36|56.08|55.38|56.05|55.35|9
1656378640000|2022-06-28 01:10:40|56.04|55.34|56.03|55.33|56.05|55.35|56.03|55.33|5
1656378650000|2022-06-28 01:10:50|56.04|55.34|56.01|55.31|56.04|55.34|56.01|55.31|9
1656378660000|2022-06-28 01:11:00|56.02|55.32|56.01|55.31|56.03|55.33|56|55.3|10
1656378670000|2022-06-28 01:11:10|56|55.3|56.01|55.31|56.01|55.31|56|55.3|2
1656378680000|2022-06-28 01:11:20|56|55.3|56.03|55.33|56.04|55.34|56|55.3|8
1656378690000|2022-06-28 01:11:30|56.04|55.34|56.12|55.42|56.12|55.42|56.04|55.34|11
1656378700000|2022-06-28 01:11:40|56.11|55.41|56.09|55.39|56.12|55.42|56.08|55.38|14
1656378710000|2022-06-28 01:11:50|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|3
1656378720000|2022-06-28 01:12:00|56.09|55.39|56.1|55.4|56.11|55.41|56.08|55.38|9
1656378730000|2022-06-28 01:12:10|56.11|55.41|56.08|55.38|56.11|55.41|56.08|55.38|15
1656378740000|2022-06-28 01:12:20|56.07|55.37|56.11|55.41|56.11|55.41|56.07|55.37|7
1656378750000|2022-06-28 01:12:30|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|6
1656378760000|2022-06-28 01:12:40|56.1|55.4|56.1|55.4|56.11|55.41|56.09|55.39|5
1656378770000|2022-06-28 01:12:50|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|9
1656378780000|2022-06-28 01:13:00|56.1|55.4|56.13|55.43|56.14|55.44|56.08|55.38|13
1656378790000|2022-06-28 01:13:10|56.12|55.42|56.15|55.45|56.15|55.45|56.12|55.42|12
1656378800000|2022-06-28 01:13:20|56.14|55.44|56.15|55.45|56.15|55.45|56.13|55.43|8
1656378820000|2022-06-28 01:13:40|56.16|55.46|56.13|55.43|56.16|55.46|56.13|55.43|4
1656378830000|2022-06-28 01:13:50|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656378840000|2022-06-28 01:14:00|56.14|55.44|56.11|55.41|56.14|55.44|56.1|55.4|8
1656378850000|2022-06-28 01:14:10|56.12|55.42|56.08|55.38|56.12|55.42|56.07|55.37|12
1656378860000|2022-06-28 01:14:20|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656378870000|2022-06-28 01:14:30|56.09|55.39|56.11|55.41|56.11|55.41|56.08|55.38|5
1656378880000|2022-06-28 01:14:40|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656378890000|2022-06-28 01:14:50|56.11|55.41|56.1|55.4|56.12|55.42|56.1|55.4|5
1656378900000|2022-06-28 01:15:00|56.12|55.42|56.08|55.38|56.12|55.42|56.08|55.38|6
1656378920000|2022-06-28 01:15:20|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|10
1656378930000|2022-06-28 01:15:30|56.09|55.39|56.08|55.38|56.1|55.4|56.06|55.36|12
1656378940000|2022-06-28 01:15:40|56.07|55.37|56.07|55.37|56.08|55.38|56.05|55.35|11
1656378950000|2022-06-28 01:15:50|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|12
1656378960000|2022-06-28 01:16:00|56.05|55.35|56.05|55.35|56.06|55.36|56.05|55.35|7
1656378970000|2022-06-28 01:16:10|56.04|55.34|56.06|55.36|56.06|55.36|56.04|55.34|3
1656378980000|2022-06-28 01:16:20|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|4
1656378990000|2022-06-28 01:16:30|56.07|55.37|56.06|55.36|56.08|55.38|56.06|55.36|4
1656379000000|2022-06-28 01:16:40|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656379010000|2022-06-28 01:16:50|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|3
1656379020000|2022-06-28 01:17:00|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656379030000|2022-06-28 01:17:10|56.09|55.39|56.08|55.38|56.09|55.39|56.06|55.36|6
1656379040000|2022-06-28 01:17:20|56.09|55.39|56.09|55.39|56.09|55.39|56.09|55.39|1
1656379050000|2022-06-28 01:17:30|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|4
1656379060000|2022-06-28 01:17:40|56.06|55.36|56.06|55.36|56.06|55.36|56.06|55.36|1
1656379070000|2022-06-28 01:17:50|56.08|55.38|56.08|55.38|56.08|55.38|56.08|55.38|1
1656379080000|2022-06-28 01:18:00|56.06|55.36|56.06|55.36|56.08|55.38|56.05|55.35|10
1656379100000|2022-06-28 01:18:20|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|2
1656379110000|2022-06-28 01:18:30|56.07|55.37|56.08|55.38|56.09|55.39|56.07|55.37|5
1656379120000|2022-06-28 01:18:40|56.1|55.4|56.08|55.38|56.1|55.4|56.08|55.38|4
1656379130000|2022-06-28 01:18:50|56.1|55.4|56.09|55.39|56.1|55.4|56.08|55.38|9
1656379140000|2022-06-28 01:19:00|56.08|55.38|56.1|55.4|56.11|55.41|56.07|55.37|9
1656379150000|2022-06-28 01:19:10|56.09|55.39|56.09|55.39|56.09|55.39|56.07|55.37|19
1656379160000|2022-06-28 01:19:20|56.07|55.37|56.05|55.35|56.09|55.39|56.05|55.35|19
1656379170000|2022-06-28 01:19:30|56.07|55.37|56.05|55.35|56.07|55.37|56.05|55.35|3
1656379190000|2022-06-28 01:19:50|56.06|55.36|56.05|55.35|56.07|55.37|56.05|55.35|5
1656379200000|2022-06-28 01:20:00|56.07|55.37|56.03|55.33|56.07|55.37|56.03|55.33|12
1656379210000|2022-06-28 01:20:10|56.04|55.34|56.02|55.32|56.04|55.34|56.02|55.32|7
1656379220000|2022-06-28 01:20:20|56.04|55.34|56.01|55.31|56.04|55.34|56.01|55.31|5
1656379230000|2022-06-28 01:20:30|56.02|55.32|56.01|55.31|56.03|55.33|56.01|55.31|4
1656379240000|2022-06-28 01:20:40|56.02|55.32|56.03|55.33|56.03|55.33|56.02|55.32|2
1656379250000|2022-06-28 01:20:50|56.02|55.32|55.98|55.28|56.03|55.33|55.96|55.26|12
1656379260000|2022-06-28 01:21:00|55.96|55.26|55.96|55.26|55.98|55.28|55.95|55.25|10
1656379270000|2022-06-28 01:21:10|55.97|55.27|55.97|55.27|55.97|55.27|55.97|55.27|1
1656379280000|2022-06-28 01:21:20|55.96|55.26|55.95|55.25|55.97|55.27|55.95|55.25|11
1656379290000|2022-06-28 01:21:30|55.94|55.24|55.93|55.23|55.96|55.26|55.93|55.23|12
1656379300000|2022-06-28 01:21:40|55.94|55.24|55.97|55.27|55.97|55.27|55.93|55.23|17
1656379310000|2022-06-28 01:21:50|55.96|55.26|55.96|55.26|55.97|55.27|55.95|55.25|8
1656379320000|2022-06-28 01:22:00|55.95|55.25|55.95|55.25|55.96|55.26|55.92|55.22|12
1656379330000|2022-06-28 01:22:10|55.93|55.23|55.91|55.21|55.93|55.23|55.91|55.21|2
1656379340000|2022-06-28 01:22:20|55.93|55.23|55.89|55.19|55.94|55.24|55.85|55.15|21
1656379350000|2022-06-28 01:22:30|55.88|55.18|55.86|55.16|55.89|55.19|55.86|55.16|7
1656379360000|2022-06-28 01:22:40|55.85|55.15|55.86|55.16|55.86|55.16|55.84|55.14|3
1656379370000|2022-06-28 01:22:50|55.85|55.15|55.85|55.15|55.87|55.17|55.84|55.14|9
1656379380000|2022-06-28 01:23:00|55.86|55.16|55.84|55.14|55.86|55.16|55.82|55.12|8
1656379390000|2022-06-28 01:23:10|55.85|55.15|55.79|55.09|55.85|55.15|55.79|55.09|8
1656379400000|2022-06-28 01:23:20|55.78|55.08|55.8|55.1|55.83|55.13|55.75|55.05|18
1656379410000|2022-06-28 01:23:30|55.79|55.09|55.76|55.06|55.79|55.09|55.75|55.05|12
1656379420000|2022-06-28 01:23:40|55.77|55.07|55.77|55.07|55.77|55.07|55.77|55.07|1
1656379430000|2022-06-28 01:23:50|55.76|55.06|55.77|55.07|55.78|55.08|55.76|55.06|6
1656379440000|2022-06-28 01:24:00|55.78|55.08|55.77|55.07|55.78|55.08|55.76|55.06|7
1656379450000|2022-06-28 01:24:10|55.78|55.08|55.76|55.06|55.78|55.08|55.76|55.06|3
1656379470000|2022-06-28 01:24:30|55.79|55.09|55.79|55.09|55.8|55.1|55.77|55.07|12
1656379480000|2022-06-28 01:24:40|55.8|55.1|55.78|55.08|55.8|55.1|55.73|55.03|15
1656379490000|2022-06-28 01:24:50|55.77|55.07|55.77|55.07|55.78|55.08|55.76|55.06|14
1656379500000|2022-06-28 01:25:00|55.76|55.06|55.75|55.05|55.76|55.06|55.75|55.05|2
1656379510000|2022-06-28 01:25:10|55.74|55.04|55.75|55.05|55.75|55.05|55.74|55.04|2
1656379520000|2022-06-28 01:25:20|55.74|55.04|55.74|55.04|55.74|55.04|55.74|55.04|1
1656379530000|2022-06-28 01:25:30|55.75|55.05|55.73|55.03|55.77|55.07|55.72|55.02|7
1656379540000|2022-06-28 01:25:40|55.75|55.05|55.72|55.02|55.75|55.05|55.72|55.02|4
1656379550000|2022-06-28 01:25:50|55.73|55.03|55.72|55.02|55.73|55.03|55.72|55.02|2
1656379560000|2022-06-28 01:26:00|55.75|55.05|55.72|55.02|55.75|55.05|55.72|55.02|5
1656379570000|2022-06-28 01:26:10|55.71|55.01|55.72|55.02|55.72|55.02|55.71|55.01|4
1656379580000|2022-06-28 01:26:20|55.71|55.01|55.71|55.01|55.72|55.02|55.71|55.01|5
1656379590000|2022-06-28 01:26:30|55.72|55.02|55.74|55.04|55.74|55.04|55.71|55.01|5
1656379600000|2022-06-28 01:26:40|55.75|55.05|55.81|55.11|55.81|55.11|55.75|55.05|8
1656379610000|2022-06-28 01:26:50|55.82|55.12|55.85|55.15|55.85|55.15|55.82|55.12|10
1656379620000|2022-06-28 01:27:00|55.84|55.14|55.84|55.14|55.86|55.16|55.82|55.12|10
1656379630000|2022-06-28 01:27:10|55.85|55.15|55.78|55.08|55.85|55.15|55.74|55.04|12
1656379640000|2022-06-28 01:27:20|55.77|55.07|55.78|55.08|55.79|55.09|55.77|55.07|12
1656379650000|2022-06-28 01:27:30|55.77|55.07|55.76|55.06|55.78|55.08|55.74|55.04|6
1656379660000|2022-06-28 01:27:40|55.79|55.09|55.71|55.01|55.79|55.09|55.7|55|11
1656379670000|2022-06-28 01:27:50|55.72|55.02|55.7|55|55.73|55.03|55.69|54.99|11
1656379680000|2022-06-28 01:28:00|55.69|54.99|55.68|54.98|55.69|54.99|55.63|54.93|14
1656379690000|2022-06-28 01:28:10|55.67|54.97|55.64|54.94|55.68|54.98|55.62|54.92|12
1656379700000|2022-06-28 01:28:20|55.63|54.93|55.52|54.82|55.65|54.95|55.52|54.82|15
1656379710000|2022-06-28 01:28:30|55.51|54.81|55.53|54.83|55.54|54.84|55.5|54.8|16
1656379720000|2022-06-28 01:28:40|55.54|54.84|55.51|54.81|55.54|54.84|55.51|54.81|6
1656379730000|2022-06-28 01:28:50|55.52|54.82|55.51|54.81|55.53|54.83|55.5|54.8|13
1656379740000|2022-06-28 01:29:00|55.52|54.82|55.51|54.81|55.52|54.82|55.49|54.79|11
1656379750000|2022-06-28 01:29:10|55.5|54.8|55.52|54.82|55.52|54.82|55.49|54.79|16
1656379760000|2022-06-28 01:29:20|55.53|54.83|55.54|54.84|55.55|54.85|55.53|54.83|14
1656379770000|2022-06-28 01:29:30|55.55|54.85|55.52|54.82|55.56|54.86|55.51|54.81|12
1656379780000|2022-06-28 01:29:40|55.53|54.83|55.51|54.81|55.53|54.83|55.49|54.79|13
1656379790000|2022-06-28 01:29:50|55.5|54.8|55.5|54.8|55.51|54.81|55.48|54.78|15
1656379800000|2022-06-28 01:30:00|55.49|54.79|55.5|54.8|55.5|54.8|55.49|54.79|6
1656379810000|2022-06-28 01:30:10|55.49|54.79|55.49|54.79|55.5|54.8|55.48|54.78|7
1656379820000|2022-06-28 01:30:20|55.48|54.78|55.49|54.79|55.5|54.8|55.48|54.78|8
1656379830000|2022-06-28 01:30:30|55.5|54.8|55.48|54.78|55.5|54.8|55.48|54.78|7
1656379840000|2022-06-28 01:30:40|55.49|54.79|55.48|54.78|55.49|54.79|55.48|54.78|2
1656379850000|2022-06-28 01:30:50|55.49|54.79|55.49|54.79|55.49|54.79|55.48|54.78|3
1656379860000|2022-06-28 01:31:00|55.48|54.78|55.49|54.79|55.5|54.8|55.48|54.78|6
1656379870000|2022-06-28 01:31:10|55.48|54.78|55.5|54.8|55.5|54.8|55.48|54.78|5
1656379880000|2022-06-28 01:31:20|55.49|54.79|55.5|54.8|55.5|54.8|55.49|54.79|12
1656379890000|2022-06-28 01:31:30|55.49|54.79|55.49|54.79|55.5|54.8|55.49|54.79|5
1656379900000|2022-06-28 01:31:40|55.5|54.8|55.49|54.79|55.5|54.8|55.49|54.79|2
1656379910000|2022-06-28 01:31:50|55.5|54.8|55.5|54.8|55.53|54.83|55.49|54.79|15
1656379920000|2022-06-28 01:32:00|55.49|54.79|55.51|54.81|55.53|54.83|55.49|54.79|19
1656379930000|2022-06-28 01:32:10|55.5|54.8|55.5|54.8|55.5|54.8|55.49|54.79|3
1656379940000|2022-06-28 01:32:20|55.49|54.79|55.47|54.77|55.49|54.79|55.47|54.77|5
1656379950000|2022-06-28 01:32:30|55.45|54.75|55.45|54.75|55.47|54.77|55.42|54.72|20
1656379960000|2022-06-28 01:32:40|55.44|54.74|55.43|54.73|55.45|54.75|55.42|54.72|11
1656379970000|2022-06-28 01:32:50|55.42|54.72|55.43|54.73|55.44|54.74|55.42|54.72|10
1656379980000|2022-06-28 01:33:00|55.42|54.72|55.44|54.74|55.46|54.76|55.42|54.72|11
1656379990000|2022-06-28 01:33:10|55.41|54.71|55.41|54.71|55.43|54.73|55.41|54.71|3
1656380000000|2022-06-28 01:33:20|55.4|54.7|55.39|54.69|55.41|54.71|55.35|54.65|12
1656380010000|2022-06-28 01:33:30|55.38|54.68|55.38|54.68|55.4|54.7|55.37|54.67|13
1656380020000|2022-06-28 01:33:40|55.37|54.67|55.37|54.67|55.39|54.69|55.37|54.67|18
1656380030000|2022-06-28 01:33:50|55.38|54.68|55.36|54.66|55.38|54.68|55.35|54.65|14
1656380040000|2022-06-28 01:34:00|55.38|54.68|55.42|54.72|55.43|54.73|55.36|54.66|13
1656380050000|2022-06-28 01:34:10|55.41|54.71|55.41|54.71|55.42|54.72|55.4|54.7|19
1656380060000|2022-06-28 01:34:20|55.4|54.7|55.38|54.68|55.41|54.71|55.38|54.68|9
1656380070000|2022-06-28 01:34:30|55.39|54.69|55.39|54.69|55.4|54.7|55.38|54.68|12
1656380080000|2022-06-28 01:34:40|55.4|54.7|55.51|54.81|55.51|54.81|55.37|54.67|15
1656380090000|2022-06-28 01:34:50|55.5|54.8|55.47|54.77|55.52|54.82|55.46|54.76|20
1656380100000|2022-06-28 01:35:00|55.45|54.75|55.5|54.8|55.51|54.81|55.45|54.75|13
1656380110000|2022-06-28 01:35:10|55.49|54.79|55.52|54.82|55.52|54.82|55.48|54.78|17
1656380120000|2022-06-28 01:35:20|55.51|54.81|55.6|54.9|55.61|54.91|55.51|54.81|18
1656380130000|2022-06-28 01:35:30|55.61|54.91|55.6|54.9|55.61|54.91|55.59|54.89|6
1656380140000|2022-06-28 01:35:40|55.59|54.89|55.54|54.84|55.59|54.89|55.53|54.83|11
1656380150000|2022-06-28 01:35:50|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|4
1656380160000|2022-06-28 01:36:00|55.55|54.85|55.56|54.86|55.56|54.86|55.55|54.85|4
1656380170000|2022-06-28 01:36:10|55.55|54.85|55.57|54.87|55.57|54.87|55.55|54.85|5
1656380180000|2022-06-28 01:36:20|55.56|54.86|55.53|54.83|55.59|54.89|55.51|54.81|27
1656380190000|2022-06-28 01:36:30|55.52|54.82|55.53|54.83|55.53|54.83|55.49|54.79|9
1656380200000|2022-06-28 01:36:40|55.52|54.82|55.51|54.81|55.52|54.82|55.5|54.8|14
1656380210000|2022-06-28 01:36:50|55.5|54.8|55.52|54.82|55.53|54.83|55.5|54.8|6
1656380220000|2022-06-28 01:37:00|55.53|54.83|55.53|54.83|55.54|54.84|55.52|54.82|8
1656380230000|2022-06-28 01:37:10|55.54|54.84|55.62|54.92|55.63|54.93|55.54|54.84|13
1656380240000|2022-06-28 01:37:20|55.63|54.93|55.62|54.92|55.63|54.93|55.61|54.91|8
1656380250000|2022-06-28 01:37:30|55.63|54.93|55.61|54.91|55.65|54.95|55.61|54.91|15
1656380260000|2022-06-28 01:37:40|55.63|54.93|55.61|54.91|55.63|54.93|55.6|54.9|14
1656380270000|2022-06-28 01:37:50|55.62|54.92|55.6|54.9|55.62|54.92|55.59|54.89|20
1656380280000|2022-06-28 01:38:00|55.59|54.89|55.61|54.91|55.62|54.92|55.59|54.89|4
1656380290000|2022-06-28 01:38:10|55.6|54.9|55.61|54.91|55.61|54.91|55.6|54.9|2
1656380300000|2022-06-28 01:38:20|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656380310000|2022-06-28 01:38:30|55.63|54.93|55.62|54.92|55.63|54.93|55.61|54.91|8
1656380320000|2022-06-28 01:38:40|55.63|54.93|55.66|54.96|55.67|54.97|55.63|54.93|15
1656380330000|2022-06-28 01:38:50|55.65|54.95|55.67|54.97|55.67|54.97|55.65|54.95|14
1656380340000|2022-06-28 01:39:00|55.65|54.95|55.63|54.93|55.67|54.97|55.63|54.93|10
1656380350000|2022-06-28 01:39:10|55.62|54.92|55.65|54.95|55.65|54.95|55.6|54.9|7
1656380360000|2022-06-28 01:39:20|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656380370000|2022-06-28 01:39:30|55.61|54.91|55.62|54.92|55.64|54.94|55.61|54.91|6
1656380380000|2022-06-28 01:39:40|55.64|54.94|55.62|54.92|55.64|54.94|55.62|54.92|3
1656380390000|2022-06-28 01:39:50|55.64|54.94|55.64|54.94|55.64|54.94|55.62|54.92|6
1656380400000|2022-06-28 01:40:00|55.63|54.93|55.62|54.92|55.64|54.94|55.59|54.89|13
1656380410000|2022-06-28 01:40:10|55.6|54.9|55.59|54.89|55.6|54.9|55.59|54.89|2
1656380420000|2022-06-28 01:40:20|55.6|54.9|55.59|54.89|55.62|54.92|55.58|54.88|9
1656380430000|2022-06-28 01:40:30|55.6|54.9|55.56|54.86|55.6|54.9|55.55|54.85|10
1656380440000|2022-06-28 01:40:40|55.57|54.87|55.54|54.84|55.57|54.87|55.54|54.84|6
1656380450000|2022-06-28 01:40:50|55.55|54.85|55.59|54.89|55.59|54.89|55.54|54.84|16
1656380460000|2022-06-28 01:41:00|55.58|54.88|55.59|54.89|55.59|54.89|55.56|54.86|10
1656380470000|2022-06-28 01:41:10|55.57|54.87|55.58|54.88|55.58|54.88|55.56|54.86|8
1656380480000|2022-06-28 01:41:20|55.59|54.89|55.67|54.97|55.67|54.97|55.59|54.89|8
1656380490000|2022-06-28 01:41:30|55.68|54.98|55.66|54.96|55.68|54.98|55.65|54.95|11
1656380500000|2022-06-28 01:41:40|55.65|54.95|55.69|54.99|55.69|54.99|55.65|54.95|6
1656380510000|2022-06-28 01:41:50|55.68|54.98|55.64|54.94|55.69|54.99|55.64|54.94|10
1656380520000|2022-06-28 01:42:00|55.65|54.95|55.65|54.95|55.65|54.95|55.61|54.91|10
1656380530000|2022-06-28 01:42:10|55.62|54.92|55.63|54.93|55.63|54.93|55.61|54.91|11
1656380540000|2022-06-28 01:42:20|55.62|54.92|55.64|54.94|55.65|54.95|55.62|54.92|5
1656380550000|2022-06-28 01:42:30|55.65|54.95|55.64|54.94|55.65|54.95|55.63|54.93|12
1656380560000|2022-06-28 01:42:40|55.62|54.92|55.63|54.93|55.65|54.95|55.62|54.92|4
1656380570000|2022-06-28 01:42:50|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656380580000|2022-06-28 01:43:00|55.64|54.94|55.68|54.98|55.68|54.98|55.63|54.93|8
1656380590000|2022-06-28 01:43:10|55.67|54.97|55.68|54.98|55.68|54.98|55.67|54.97|12
1656380600000|2022-06-28 01:43:20|55.67|54.97|55.68|54.98|55.68|54.98|55.64|54.94|8
1656380610000|2022-06-28 01:43:30|55.67|54.97|55.65|54.95|55.68|54.98|55.64|54.94|11
1656380620000|2022-06-28 01:43:40|55.64|54.94|55.65|54.95|55.66|54.96|55.64|54.94|3
1656380640000|2022-06-28 01:44:00|55.64|54.94|55.63|54.93|55.65|54.95|55.63|54.93|5
1656380650000|2022-06-28 01:44:10|55.61|54.91|55.62|54.92|55.63|54.93|55.61|54.91|4
1656380660000|2022-06-28 01:44:20|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|3
1656380670000|2022-06-28 01:44:30|55.62|54.92|55.63|54.93|55.63|54.93|55.61|54.91|6
1656380680000|2022-06-28 01:44:40|55.62|54.92|55.62|54.92|55.63|54.93|55.62|54.92|9
1656380690000|2022-06-28 01:44:50|55.63|54.93|55.63|54.93|55.65|54.95|55.63|54.93|10
1656380700000|2022-06-28 01:45:00|55.62|54.92|55.62|54.92|55.65|54.95|55.62|54.92|12
1656380710000|2022-06-28 01:45:10|55.63|54.93|55.64|54.94|55.65|54.95|55.62|54.92|8
1656380720000|2022-06-28 01:45:20|55.63|54.93|55.63|54.93|55.65|54.95|55.63|54.93|11
1656380730000|2022-06-28 01:45:30|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|4
1656380740000|2022-06-28 01:45:40|55.64|54.94|55.62|54.92|55.64|54.94|55.62|54.92|4
1656380750000|2022-06-28 01:45:50|55.61|54.91|55.61|54.91|55.61|54.91|55.61|54.91|1
1656380760000|2022-06-28 01:46:00|55.63|54.93|55.57|54.87|55.63|54.93|55.56|54.86|16
1656380770000|2022-06-28 01:46:10|55.55|54.85|55.54|54.84|55.56|54.86|55.54|54.84|5
1656380780000|2022-06-28 01:46:20|55.53|54.83|55.5|54.8|55.55|54.85|55.5|54.8|10
1656380790000|2022-06-28 01:46:30|55.51|54.81|55.52|54.82|55.53|54.83|55.47|54.77|15
1656380800000|2022-06-28 01:46:40|55.51|54.81|55.52|54.82|55.52|54.82|55.51|54.81|2
1656380810000|2022-06-28 01:46:50|55.51|54.81|55.51|54.81|55.54|54.84|55.51|54.81|5
1656380820000|2022-06-28 01:47:00|55.53|54.83|55.5|54.8|55.53|54.83|55.5|54.8|4
1656380830000|2022-06-28 01:47:10|55.51|54.81|55.51|54.81|55.53|54.83|55.5|54.8|17
1656380840000|2022-06-28 01:47:20|55.52|54.82|55.51|54.81|55.54|54.84|55.49|54.79|16
1656380850000|2022-06-28 01:47:30|55.52|54.82|55.51|54.81|55.52|54.82|55.5|54.8|6
1656380860000|2022-06-28 01:47:40|55.5|54.8|55.51|54.81|55.51|54.81|55.5|54.8|10
1656380870000|2022-06-28 01:47:50|55.5|54.8|55.51|54.81|55.51|54.81|55.49|54.79|4
1656380880000|2022-06-28 01:48:00|55.5|54.8|55.5|54.8|55.51|54.81|55.46|54.76|14
1656380890000|2022-06-28 01:48:10|55.48|54.78|55.51|54.81|55.51|54.81|55.48|54.78|22
1656380900000|2022-06-28 01:48:20|55.49|54.79|55.49|54.79|55.51|54.81|55.48|54.78|17
1656380910000|2022-06-28 01:48:30|55.5|54.8|55.49|54.79|55.52|54.82|55.47|54.77|16
1656380920000|2022-06-28 01:48:40|55.5|54.8|55.46|54.76|55.52|54.82|55.46|54.76|16
1656380930000|2022-06-28 01:48:50|55.44|54.74|55.38|54.68|55.44|54.74|55.37|54.67|10
1656380940000|2022-06-28 01:49:00|55.39|54.69|55.4|54.7|55.41|54.71|55.38|54.68|5
1656380950000|2022-06-28 01:49:10|55.39|54.69|55.39|54.69|55.41|54.71|55.38|54.68|8
1656380960000|2022-06-28 01:49:20|55.4|54.7|55.38|54.68|55.41|54.71|55.37|54.67|19
1656380970000|2022-06-28 01:49:30|55.39|54.69|55.35|54.65|55.39|54.69|55.34|54.64|12
1656380980000|2022-06-28 01:49:40|55.36|54.66|55.36|54.66|55.36|54.66|55.35|54.65|9
1656380990000|2022-06-28 01:49:50|55.35|54.65|55.27|54.57|55.36|54.66|55.27|54.57|19
1656381000000|2022-06-28 01:50:00|55.26|54.56|55.29|54.59|55.32|54.62|55.22|54.52|18
1656381010000|2022-06-28 01:50:10|55.3|54.6|55.23|54.53|55.3|54.6|55.22|54.52|19
1656381020000|2022-06-28 01:50:20|55.22|54.52|55.21|54.51|55.23|54.53|55.21|54.51|10
1656381030000|2022-06-28 01:50:30|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|6
1656381040000|2022-06-28 01:50:40|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|2
1656381050000|2022-06-28 01:50:50|55.2|54.5|55.22|54.52|55.22|54.52|55.2|54.5|3
1656381060000|2022-06-28 01:51:00|55.23|54.53|55.19|54.49|55.23|54.53|55.19|54.49|7
1656381070000|2022-06-28 01:51:10|55.18|54.48|55.13|54.43|55.18|54.48|55.11|54.41|10
1656381080000|2022-06-28 01:51:20|55.12|54.42|55.06|54.36|55.13|54.43|55.05|54.35|15
1656381090000|2022-06-28 01:51:30|55.07|54.37|55.07|54.37|55.08|54.38|55.06|54.36|11
1656381100000|2022-06-28 01:51:40|55.06|54.36|55.17|54.47|55.17|54.47|55.06|54.36|18
1656381110000|2022-06-28 01:51:50|55.18|54.48|55.19|54.49|55.22|54.52|55.18|54.48|12
1656381120000|2022-06-28 01:52:00|55.2|54.5|55.2|54.5|55.2|54.5|55.18|54.48|4
1656381130000|2022-06-28 01:52:10|55.19|54.49|55.18|54.48|55.19|54.49|55.16|54.46|12
1656381140000|2022-06-28 01:52:20|55.17|54.47|55.18|54.48|55.22|54.52|55.17|54.47|16
1656381150000|2022-06-28 01:52:30|55.19|54.49|55.21|54.51|55.22|54.52|55.18|54.48|10
1656381160000|2022-06-28 01:52:40|55.2|54.5|55.17|54.47|55.2|54.5|55.17|54.47|11
1656381170000|2022-06-28 01:52:50|55.18|54.48|55.25|54.55|55.27|54.57|55.17|54.47|17
1656381180000|2022-06-28 01:53:00|55.24|54.54|55.22|54.52|55.24|54.54|55.19|54.49|16
1656381190000|2022-06-28 01:53:10|55.21|54.51|55.2|54.5|55.22|54.52|55.2|54.5|9
1656381200000|2022-06-28 01:53:20|55.21|54.51|55.21|54.51|55.22|54.52|55.2|54.5|9
1656381210000|2022-06-28 01:53:30|55.2|54.5|55.23|54.53|55.23|54.53|55.2|54.5|11
1656381220000|2022-06-28 01:53:40|55.21|54.51|55.23|54.53|55.23|54.53|55.21|54.51|10
1656381230000|2022-06-28 01:53:50|55.21|54.51|55.24|54.54|55.27|54.57|55.21|54.51|13
1656381240000|2022-06-28 01:54:00|55.23|54.53|55.22|54.52|55.23|54.53|55.2|54.5|10
1656381250000|2022-06-28 01:54:10|55.2|54.5|55.2|54.5|55.24|54.54|55.19|54.49|17
1656381260000|2022-06-28 01:54:20|55.18|54.48|55.1|54.4|55.18|54.48|55.1|54.4|17
1656381270000|2022-06-28 01:54:30|55.09|54.39|55.09|54.39|55.09|54.39|55.04|54.34|12
1656381280000|2022-06-28 01:54:40|55.08|54.38|55.06|54.36|55.09|54.39|55.05|54.35|12
1656381290000|2022-06-28 01:54:50|55.07|54.37|55.12|54.42|55.13|54.43|55.04|54.34|21
1656381300000|2022-06-28 01:55:00|55.1|54.4|55.12|54.42|55.14|54.44|55.1|54.4|22
1656381310000|2022-06-28 01:55:10|55.11|54.41|55.09|54.39|55.16|54.46|55.09|54.39|16
1656381320000|2022-06-28 01:55:20|55.1|54.4|55.13|54.43|55.14|54.44|55.09|54.39|17
1656381330000|2022-06-28 01:55:30|55.14|54.44|55.09|54.39|55.14|54.44|55.08|54.38|13
1656381340000|2022-06-28 01:55:40|55.08|54.38|55.08|54.38|55.09|54.39|55.08|54.38|7
1656381350000|2022-06-28 01:55:50|55.09|54.39|55.09|54.39|55.1|54.4|55.08|54.38|11
1656381360000|2022-06-28 01:56:00|55.08|54.38|55.09|54.39|55.1|54.4|55.08|54.38|5
1656381370000|2022-06-28 01:56:10|55.08|54.38|55.1|54.4|55.1|54.4|55.08|54.38|2
1656381380000|2022-06-28 01:56:20|55.09|54.39|55.05|54.35|55.09|54.39|55.05|54.35|10
1656381390000|2022-06-28 01:56:30|55.06|54.36|55.03|54.33|55.07|54.37|55.03|54.33|8
1656381400000|2022-06-28 01:56:40|55.05|54.35|55.04|54.34|55.06|54.36|55.04|54.34|16
1656381410000|2022-06-28 01:56:50|55.03|54.33|55.04|54.34|55.04|54.34|55.03|54.33|4
1656381420000|2022-06-28 01:57:00|55.03|54.33|55.03|54.33|55.04|54.34|55.03|54.33|7
1656381430000|2022-06-28 01:57:10|55.04|54.34|55.03|54.33|55.05|54.35|55.03|54.33|3
1656381440000|2022-06-28 01:57:20|55.02|54.32|54.99|54.29|55.02|54.32|54.97|54.27|7
1656381450000|2022-06-28 01:57:30|54.98|54.28|54.85|54.15|54.98|54.28|54.85|54.15|15
1656381460000|2022-06-28 01:57:40|54.84|54.14|54.84|54.14|54.87|54.17|54.82|54.12|19
1656381470000|2022-06-28 01:57:50|54.83|54.13|54.84|54.14|54.87|54.17|54.82|54.12|14
1656381480000|2022-06-28 01:58:00|54.85|54.15|54.84|54.14|54.87|54.17|54.84|54.14|8
1656381490000|2022-06-28 01:58:10|54.83|54.13|54.79|54.09|54.83|54.13|54.79|54.09|8
1656381500000|2022-06-28 01:58:20|54.8|54.1|54.67|53.97|54.81|54.11|54.67|53.97|18
1656381510000|2022-06-28 01:58:30|54.68|53.98|54.72|54.02|54.72|54.02|54.66|53.96|20
1656381520000|2022-06-28 01:58:40|54.73|54.03|54.71|54.01|54.73|54.03|54.69|53.99|19
1656381530000|2022-06-28 01:58:50|54.72|54.02|54.72|54.02|54.73|54.03|54.71|54.01|8
1656381540000|2022-06-28 01:59:00|54.71|54.01|54.81|54.11|54.81|54.11|54.71|54.01|13
1656381550000|2022-06-28 01:59:10|54.82|54.12|54.81|54.11|54.88|54.18|54.81|54.11|24
1656381560000|2022-06-28 01:59:20|54.82|54.12|54.8|54.1|54.82|54.12|54.77|54.07|20
1656381570000|2022-06-28 01:59:30|54.79|54.09|54.77|54.07|54.8|54.1|54.76|54.06|8
1656381580000|2022-06-28 01:59:40|54.78|54.08|54.8|54.1|54.8|54.1|54.77|54.07|12
1656381590000|2022-06-28 01:59:50|54.81|54.11|54.85|54.15|54.86|54.16|54.81|54.11|8
1656381600000|2022-06-28 02:00:00|54.84|54.14|54.79|54.09|54.86|54.16|54.79|54.09|16
1656381610000|2022-06-28 02:00:10|54.8|54.1|54.82|54.12|54.85|54.15|54.78|54.08|17
1656381620000|2022-06-28 02:00:20|54.83|54.13|54.81|54.11|54.83|54.13|54.8|54.1|14
1656381630000|2022-06-28 02:00:30|54.82|54.12|54.8|54.1|54.82|54.12|54.79|54.09|8
1656381640000|2022-06-28 02:00:40|54.79|54.09|54.78|54.08|54.8|54.1|54.78|54.08|4
1656381650000|2022-06-28 02:00:50|54.79|54.09|54.77|54.07|54.79|54.09|54.77|54.07|9
1656381660000|2022-06-28 02:01:00|54.78|54.08|54.79|54.09|54.79|54.09|54.77|54.07|9
1656381670000|2022-06-28 02:01:10|54.81|54.11|54.91|54.21|54.92|54.22|54.81|54.11|14
1656381680000|2022-06-28 02:01:20|54.93|54.23|54.89|54.19|54.93|54.23|54.89|54.19|21
1656381690000|2022-06-28 02:01:30|54.9|54.2|54.91|54.21|54.91|54.21|54.89|54.19|8
1656381700000|2022-06-28 02:01:40|54.9|54.2|54.88|54.18|54.9|54.2|54.88|54.18|9
1656381710000|2022-06-28 02:01:50|54.89|54.19|54.88|54.18|54.9|54.2|54.88|54.18|16
1656381720000|2022-06-28 02:02:00|54.89|54.19|54.9|54.2|54.93|54.23|54.88|54.18|19
1656381730000|2022-06-28 02:02:10|54.91|54.21|54.92|54.22|54.92|54.22|54.9|54.2|4
1656381740000|2022-06-28 02:02:20|54.91|54.21|54.92|54.22|54.92|54.22|54.9|54.2|8
1656381750000|2022-06-28 02:02:30|54.91|54.21|54.9|54.2|54.91|54.21|54.9|54.2|4
1656381760000|2022-06-28 02:02:40|54.91|54.21|54.91|54.21|54.91|54.21|54.9|54.2|9
1656381780000|2022-06-28 02:03:00|54.92|54.22|54.92|54.22|54.92|54.22|54.9|54.2|7
1656381790000|2022-06-28 02:03:10|54.93|54.23|54.94|54.24|54.94|54.24|54.93|54.23|4
1656381800000|2022-06-28 02:03:20|54.95|54.25|54.96|54.26|54.96|54.26|54.94|54.24|10
1656381810000|2022-06-28 02:03:30|54.95|54.25|54.95|54.25|54.95|54.25|54.93|54.23|6
1656381820000|2022-06-28 02:03:40|54.94|54.24|54.97|54.27|54.97|54.27|54.94|54.24|9
1656381830000|2022-06-28 02:03:50|54.96|54.26|54.95|54.25|54.97|54.27|54.93|54.23|8
1656381840000|2022-06-28 02:04:00|54.94|54.24|54.93|54.23|54.95|54.25|54.93|54.23|8
1656381850000|2022-06-28 02:04:10|54.94|54.24|54.95|54.25|54.95|54.25|54.92|54.22|8
1656381860000|2022-06-28 02:04:20|54.96|54.26|54.96|54.26|54.96|54.26|54.95|54.25|3
1656381870000|2022-06-28 02:04:30|54.97|54.27|54.99|54.29|55|54.3|54.97|54.27|5
1656381880000|2022-06-28 02:04:40|55|54.3|55.01|54.31|55.01|54.31|54.99|54.29|4
1656381890000|2022-06-28 02:04:50|55|54.3|55.02|54.32|55.02|54.32|55|54.3|9
1656381900000|2022-06-28 02:05:00|55.01|54.31|55.03|54.33|55.04|54.34|55.01|54.31|10
1656381910000|2022-06-28 02:05:10|55.04|54.34|55.03|54.33|55.04|54.34|55.03|54.33|4
1656381920000|2022-06-28 02:05:20|55.04|54.34|55.06|54.36|55.07|54.37|55.03|54.33|13
1656381930000|2022-06-28 02:05:30|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|2
1656381940000|2022-06-28 02:05:40|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|4
1656381950000|2022-06-28 02:05:50|55.05|54.35|55.05|54.35|55.06|54.36|55.05|54.35|9
1656381960000|2022-06-28 02:06:00|55.04|54.34|55.04|54.34|55.04|54.34|55.03|54.33|3
1656381970000|2022-06-28 02:06:10|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|4
1656381980000|2022-06-28 02:06:20|55.05|54.35|55.05|54.35|55.06|54.36|55.04|54.34|9
1656381990000|2022-06-28 02:06:30|55.06|54.36|55.06|54.36|55.06|54.36|55.05|54.35|17
1656382000000|2022-06-28 02:06:40|55.07|54.37|55.08|54.38|55.08|54.38|55.06|54.36|4
1656382010000|2022-06-28 02:06:50|55.1|54.4|55.11|54.41|55.11|54.41|55.1|54.4|2
1656382020000|2022-06-28 02:07:00|55.1|54.4|55.11|54.41|55.13|54.43|55.09|54.39|7
1656382030000|2022-06-28 02:07:10|55.1|54.4|55.06|54.36|55.1|54.4|55.06|54.36|10
1656382040000|2022-06-28 02:07:20|55.07|54.37|55.04|54.34|55.08|54.38|55.04|54.34|9
1656382050000|2022-06-28 02:07:30|55.05|54.35|55.05|54.35|55.06|54.36|55.04|54.34|9
1656382060000|2022-06-28 02:07:40|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|2
1656382070000|2022-06-28 02:07:50|55.06|54.36|55.05|54.35|55.07|54.37|55.05|54.35|14
1656382080000|2022-06-28 02:08:00|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|4
1656382090000|2022-06-28 02:08:10|55.04|54.34|55.04|54.34|55.06|54.36|55.03|54.33|12
1656382100000|2022-06-28 02:08:20|55.03|54.33|55|54.3|55.04|54.34|55|54.3|11
1656382110000|2022-06-28 02:08:30|55.01|54.31|55|54.3|55.02|54.32|55|54.3|4
1656382120000|2022-06-28 02:08:40|55.01|54.31|54.99|54.29|55.02|54.32|54.98|54.28|8
1656382130000|2022-06-28 02:08:50|55|54.3|54.98|54.28|55.01|54.31|54.98|54.28|7
1656382140000|2022-06-28 02:09:00|54.99|54.29|54.97|54.27|55.01|54.31|54.95|54.25|17
1656382150000|2022-06-28 02:09:10|54.96|54.26|54.96|54.26|54.97|54.27|54.96|54.26|15
1656382160000|2022-06-28 02:09:20|54.98|54.28|54.96|54.26|54.99|54.29|54.96|54.26|6
1656382170000|2022-06-28 02:09:30|54.95|54.25|54.96|54.26|54.96|54.26|54.95|54.25|12
1656382180000|2022-06-28 02:09:40|54.95|54.25|54.96|54.26|54.96|54.26|54.95|54.25|6
1656382190000|2022-06-28 02:09:50|54.95|54.25|54.95|54.25|54.96|54.26|54.94|54.24|7
1656382200000|2022-06-28 02:10:00|54.96|54.26|54.94|54.24|54.96|54.26|54.93|54.23|5
1656382210000|2022-06-28 02:10:10|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|5
1656382220000|2022-06-28 02:10:20|54.93|54.23|54.91|54.21|54.93|54.23|54.9|54.2|8
1656382230000|2022-06-28 02:10:30|54.9|54.2|54.9|54.2|54.9|54.2|54.89|54.19|9
1656382240000|2022-06-28 02:10:40|54.89|54.19|54.9|54.2|54.9|54.2|54.89|54.19|6
1656382250000|2022-06-28 02:10:50|54.91|54.21|54.89|54.19|54.91|54.21|54.89|54.19|17
1656382260000|2022-06-28 02:11:00|54.9|54.2|54.9|54.2|54.9|54.2|54.89|54.19|13
1656382270000|2022-06-28 02:11:10|54.89|54.19|54.9|54.2|54.9|54.2|54.89|54.19|8
1656382280000|2022-06-28 02:11:20|54.91|54.21|54.92|54.22|54.92|54.22|54.91|54.21|4
1656382290000|2022-06-28 02:11:30|54.91|54.21|54.89|54.19|54.91|54.21|54.87|54.17|6
1656382300000|2022-06-28 02:11:40|54.88|54.18|54.89|54.19|54.89|54.19|54.88|54.18|14
1656382310000|2022-06-28 02:11:50|54.88|54.18|54.85|54.15|54.89|54.19|54.85|54.15|18
1656382320000|2022-06-28 02:12:00|54.84|54.14|54.82|54.12|54.84|54.14|54.81|54.11|4
1656382330000|2022-06-28 02:12:10|54.81|54.11|54.77|54.07|54.81|54.11|54.74|54.04|10
1656382340000|2022-06-28 02:12:20|54.76|54.06|54.73|54.03|54.78|54.08|54.72|54.02|14
1656382350000|2022-06-28 02:12:30|54.72|54.02|54.74|54.04|54.75|54.05|54.72|54.02|5
1656382360000|2022-06-28 02:12:40|54.76|54.06|54.64|53.94|54.76|54.06|54.64|53.94|17
1656382370000|2022-06-28 02:12:50|54.63|53.93|54.65|53.95|54.65|53.95|54.61|53.91|12
1656382380000|2022-06-28 02:13:00|54.66|53.96|54.65|53.95|54.68|53.98|54.63|53.93|13
1656382390000|2022-06-28 02:13:10|54.64|53.94|54.67|53.97|54.68|53.98|54.64|53.94|16
1656382400000|2022-06-28 02:13:20|54.66|53.96|54.57|53.87|54.67|53.97|54.57|53.87|14
1656382410000|2022-06-28 02:13:30|54.56|53.86|54.55|53.85|54.56|53.86|54.54|53.84|13
1656382420000|2022-06-28 02:13:40|54.54|53.84|54.55|53.85|54.55|53.85|54.54|53.84|4
1656382430000|2022-06-28 02:13:50|54.54|53.84|54.53|53.83|54.55|53.85|54.53|53.83|8
1656382440000|2022-06-28 02:14:00|54.52|53.82|54.5|53.8|54.53|53.83|54.49|53.79|16
1656382450000|2022-06-28 02:14:10|54.49|53.79|54.51|53.81|54.55|53.85|54.49|53.79|23
1656382460000|2022-06-28 02:14:20|54.48|53.78|54.36|53.66|54.5|53.8|54.3|53.6|26
1656382470000|2022-06-28 02:14:30|54.35|53.65|54.41|53.71|54.41|53.71|54.35|53.65|19
1656382480000|2022-06-28 02:14:40|54.4|53.7|54.44|53.74|54.44|53.74|54.38|53.68|14
1656382490000|2022-06-28 02:14:50|54.45|53.75|54.53|53.83|54.55|53.85|54.45|53.75|19
1656382500000|2022-06-28 02:15:00|54.54|53.84|54.52|53.82|54.57|53.87|54.47|53.77|23
1656382510000|2022-06-28 02:15:10|54.53|53.83|54.59|53.89|54.59|53.89|54.52|53.82|13
1656382520000|2022-06-28 02:15:20|54.58|53.88|54.59|53.89|54.6|53.9|54.55|53.85|12
1656382530000|2022-06-28 02:15:30|54.6|53.9|54.61|53.91|54.63|53.93|54.6|53.9|11
1656382540000|2022-06-28 02:15:40|54.6|53.9|54.59|53.89|54.61|53.91|54.57|53.87|9
1656382550000|2022-06-28 02:15:50|54.6|53.9|54.55|53.85|54.6|53.9|54.55|53.85|5
1656382560000|2022-06-28 02:16:00|54.56|53.86|54.53|53.83|54.56|53.86|54.53|53.83|11
1656382570000|2022-06-28 02:16:10|54.52|53.82|54.54|53.84|54.55|53.85|54.52|53.82|16
1656382580000|2022-06-28 02:16:20|54.55|53.85|54.51|53.81|54.55|53.85|54.51|53.81|18
1656382590000|2022-06-28 02:16:30|54.5|53.8|54.54|53.84|54.54|53.84|54.5|53.8|15
1656382600000|2022-06-28 02:16:40|54.55|53.85|54.53|53.83|54.55|53.85|54.53|53.83|7
1656382610000|2022-06-28 02:16:50|54.54|53.84|54.57|53.87|54.57|53.87|54.53|53.83|10
1656382620000|2022-06-28 02:17:00|54.58|53.88|54.59|53.89|54.59|53.89|54.57|53.87|11
1656382630000|2022-06-28 02:17:10|54.58|53.88|54.65|53.95|54.66|53.96|54.58|53.88|14
1656382640000|2022-06-28 02:17:20|54.66|53.96|54.65|53.95|54.66|53.96|54.64|53.94|4
1656382650000|2022-06-28 02:17:30|54.64|53.94|54.63|53.93|54.64|53.94|54.62|53.92|4
1656382660000|2022-06-28 02:17:40|54.64|53.94|54.64|53.94|54.64|53.94|54.62|53.92|11
1656382670000|2022-06-28 02:17:50|54.63|53.93|54.64|53.94|54.64|53.94|54.61|53.91|14
1656382680000|2022-06-28 02:18:00|54.65|53.95|54.65|53.95|54.66|53.96|54.64|53.94|13
1656382690000|2022-06-28 02:18:10|54.64|53.94|54.68|53.98|54.68|53.98|54.64|53.94|10
1656382700000|2022-06-28 02:18:20|54.67|53.97|54.71|54.01|54.71|54.01|54.67|53.97|6
1656382710000|2022-06-28 02:18:30|54.7|54|54.71|54.01|54.71|54.01|54.7|54|12
1656382720000|2022-06-28 02:18:40|54.7|54|54.72|54.02|54.72|54.02|54.7|54|12
1656382730000|2022-06-28 02:18:50|54.71|54.01|54.69|53.99|54.72|54.02|54.69|53.99|8
1656382740000|2022-06-28 02:19:00|54.7|54|54.68|53.98|54.72|54.02|54.67|53.97|12
1656382750000|2022-06-28 02:19:10|54.67|53.97|54.67|53.97|54.67|53.97|54.63|53.93|12
1656382760000|2022-06-28 02:19:20|54.66|53.96|54.69|53.99|54.7|54|54.66|53.96|6
1656382770000|2022-06-28 02:19:30|54.68|53.98|54.66|53.96|54.69|53.99|54.66|53.96|9
1656382780000|2022-06-28 02:19:40|54.69|53.99|54.66|53.96|54.69|53.99|54.65|53.95|10
1656382790000|2022-06-28 02:19:50|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|3
1656382800000|2022-06-28 02:20:00|54.66|53.96|54.66|53.96|54.67|53.97|54.66|53.96|5
1656382810000|2022-06-28 02:20:10|54.67|53.97|54.7|54|54.7|54|54.66|53.96|12
1656382820000|2022-06-28 02:20:20|54.69|53.99|54.68|53.98|54.71|54.01|54.67|53.97|14
1656382830000|2022-06-28 02:20:30|54.69|53.99|54.69|53.99|54.69|53.99|54.68|53.98|5
1656382840000|2022-06-28 02:20:40|54.7|54|54.7|54|54.7|54|54.69|53.99|13
1656382850000|2022-06-28 02:20:50|54.71|54.01|54.71|54.01|54.73|54.03|54.7|54|9
1656382860000|2022-06-28 02:21:00|54.72|54.02|54.71|54.01|54.72|54.02|54.7|54|10
1656382870000|2022-06-28 02:21:10|54.72|54.02|54.75|54.05|54.75|54.05|54.71|54.01|8
1656382880000|2022-06-28 02:21:20|54.74|54.04|54.73|54.03|54.75|54.05|54.73|54.03|9
1656382890000|2022-06-28 02:21:30|54.74|54.04|54.73|54.03|54.74|54.04|54.71|54.01|10
1656382900000|2022-06-28 02:21:40|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|4
1656382910000|2022-06-28 02:21:50|54.72|54.02|54.71|54.01|54.72|54.02|54.71|54.01|6
1656382920000|2022-06-28 02:22:00|54.72|54.02|54.71|54.01|54.73|54.03|54.71|54.01|17
1656382930000|2022-06-28 02:22:10|54.7|54|54.71|54.01|54.71|54.01|54.7|54|12
1656382940000|2022-06-28 02:22:20|54.7|54|54.7|54|54.71|54.01|54.7|54|7
1656382950000|2022-06-28 02:22:30|54.71|54.01|54.72|54.02|54.72|54.02|54.7|54|13
1656382960000|2022-06-28 02:22:40|54.7|54|54.7|54|54.72|54.02|54.7|54|5
1656382970000|2022-06-28 02:22:50|54.69|53.99|54.7|54|54.71|54.01|54.69|53.99|8
1656382980000|2022-06-28 02:23:00|54.72|54.02|54.7|54|54.73|54.03|54.69|53.99|12
1656382990000|2022-06-28 02:23:10|54.71|54.01|54.69|53.99|54.72|54.02|54.69|53.99|13
1656383000000|2022-06-28 02:23:20|54.68|53.98|54.7|54|54.7|54|54.68|53.98|7
1656383010000|2022-06-28 02:23:30|54.69|53.99|54.69|53.99|54.71|54.01|54.66|53.96|9
1656383020000|2022-06-28 02:23:40|54.68|53.98|54.64|53.94|54.68|53.98|54.64|53.94|10
1656383030000|2022-06-28 02:23:50|54.66|53.96|54.63|53.93|54.68|53.98|54.61|53.91|18
1656383040000|2022-06-28 02:24:00|54.62|53.92|54.62|53.92|54.63|53.93|54.6|53.9|10
1656383050000|2022-06-28 02:24:10|54.61|53.91|54.59|53.89|54.62|53.92|54.58|53.88|10
1656383060000|2022-06-28 02:24:20|54.58|53.88|54.57|53.87|54.59|53.89|54.56|53.86|5
1656383070000|2022-06-28 02:24:30|54.56|53.86|54.59|53.89|54.6|53.9|54.56|53.86|21
1656383080000|2022-06-28 02:24:40|54.6|53.9|54.62|53.92|54.64|53.94|54.6|53.9|6
1656383090000|2022-06-28 02:24:50|54.63|53.93|54.63|53.93|54.63|53.93|54.62|53.92|3
1656383100000|2022-06-28 02:25:00|54.62|53.92|54.62|53.92|54.64|53.94|54.61|53.91|11
1656383110000|2022-06-28 02:25:10|54.63|53.93|54.67|53.97|54.67|53.97|54.63|53.93|8
1656383120000|2022-06-28 02:25:20|54.68|53.98|54.7|54|54.71|54.01|54.65|53.95|11
1656383130000|2022-06-28 02:25:30|54.69|53.99|54.7|54|54.73|54.03|54.69|53.99|15
1656383140000|2022-06-28 02:25:40|54.73|54.03|54.7|54|54.73|54.03|54.7|54|7
1656383150000|2022-06-28 02:25:50|54.69|53.99|54.7|54|54.72|54.02|54.69|53.99|12
1656383160000|2022-06-28 02:26:00|54.69|53.99|54.73|54.03|54.73|54.03|54.69|53.99|14
1656383170000|2022-06-28 02:26:10|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|14
1656383180000|2022-06-28 02:26:20|54.72|54.02|54.78|54.08|54.78|54.08|54.72|54.02|16
1656383190000|2022-06-28 02:26:30|54.77|54.07|54.75|54.05|54.8|54.1|54.74|54.04|13
1656383200000|2022-06-28 02:26:40|54.77|54.07|54.77|54.07|54.78|54.08|54.75|54.05|8
1656383210000|2022-06-28 02:26:50|54.76|54.06|54.71|54.01|54.76|54.06|54.71|54.01|14
1656383220000|2022-06-28 02:27:00|54.7|54|54.68|53.98|54.71|54.01|54.66|53.96|14
1656383230000|2022-06-28 02:27:10|54.67|53.97|54.67|53.97|54.69|53.99|54.66|53.96|8
1656383240000|2022-06-28 02:27:20|54.64|53.94|54.67|53.97|54.67|53.97|54.64|53.94|4
1656383250000|2022-06-28 02:27:30|54.66|53.96|54.63|53.93|54.66|53.96|54.63|53.93|10
1656383260000|2022-06-28 02:27:40|54.65|53.95|54.6|53.9|54.65|53.95|54.6|53.9|8
1656383270000|2022-06-28 02:27:50|54.61|53.91|54.6|53.9|54.61|53.91|54.6|53.9|6
1656383280000|2022-06-28 02:28:00|54.61|53.91|54.59|53.89|54.61|53.91|54.57|53.87|10
1656383290000|2022-06-28 02:28:10|54.53|53.83|54.55|53.85|54.58|53.88|54.53|53.83|13
1656383300000|2022-06-28 02:28:20|54.54|53.84|54.59|53.89|54.59|53.89|54.53|53.83|20
1656383310000|2022-06-28 02:28:30|54.58|53.88|54.54|53.84|54.59|53.89|54.54|53.84|9
1656383320000|2022-06-28 02:28:40|54.55|53.85|54.58|53.88|54.59|53.89|54.53|53.83|12
1656383330000|2022-06-28 02:28:50|54.57|53.87|54.54|53.84|54.58|53.88|54.53|53.83|10
1656383340000|2022-06-28 02:29:00|54.55|53.85|54.55|53.85|54.57|53.87|54.55|53.85|4
1656383360000|2022-06-28 02:29:20|54.57|53.87|54.56|53.86|54.57|53.87|54.55|53.85|12
1656383370000|2022-06-28 02:29:30|54.58|53.88|54.55|53.85|54.58|53.88|54.55|53.85|17
1656383380000|2022-06-28 02:29:40|54.57|53.87|54.56|53.86|54.58|53.88|54.55|53.85|5
1656383390000|2022-06-28 02:29:50|54.55|53.85|54.57|53.87|54.57|53.87|54.55|53.85|12
1656383400000|2022-06-28 02:30:00|54.56|53.86|54.56|53.86|54.57|53.87|54.55|53.85|9
1656383410000|2022-06-28 02:30:10|54.57|53.87|54.57|53.87|54.6|53.9|54.55|53.85|19
1656383420000|2022-06-28 02:30:20|54.56|53.86|54.56|53.86|54.58|53.88|54.54|53.84|12
1656383430000|2022-06-28 02:30:30|54.53|53.83|54.52|53.82|54.54|53.84|54.49|53.79|17
1656383440000|2022-06-28 02:30:40|54.49|53.79|54.47|53.77|54.49|53.79|54.47|53.77|5
1656383450000|2022-06-28 02:30:50|54.48|53.78|54.47|53.77|54.48|53.78|54.45|53.75|9
1656383460000|2022-06-28 02:31:00|54.46|53.76|54.46|53.76|54.47|53.77|54.44|53.74|8
1656383470000|2022-06-28 02:31:10|54.48|53.78|54.52|53.82|54.53|53.83|54.48|53.78|13
1656383480000|2022-06-28 02:31:20|54.53|53.83|54.47|53.77|54.53|53.83|54.47|53.77|7
1656383490000|2022-06-28 02:31:30|54.48|53.78|54.46|53.76|54.48|53.78|54.46|53.76|3
1656383500000|2022-06-28 02:31:40|54.45|53.75|54.45|53.75|54.46|53.76|54.44|53.74|10
1656383510000|2022-06-28 02:31:50|54.46|53.76|54.48|53.78|54.48|53.78|54.46|53.76|3
1656383520000|2022-06-28 02:32:00|54.49|53.79|54.49|53.79|54.5|53.8|54.48|53.78|5
1656383530000|2022-06-28 02:32:10|54.48|53.78|54.49|53.79|54.5|53.8|54.47|53.77|18
1656383540000|2022-06-28 02:32:20|54.48|53.78|54.47|53.77|54.49|53.79|54.47|53.77|9
1656383550000|2022-06-28 02:32:30|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|2
1656383560000|2022-06-28 02:32:40|54.47|53.77|54.48|53.78|54.5|53.8|54.47|53.77|7
1656383570000|2022-06-28 02:32:50|54.47|53.77|54.49|53.79|54.51|53.81|54.47|53.77|7
1656383580000|2022-06-28 02:33:00|54.48|53.78|54.51|53.81|54.51|53.81|54.47|53.77|5
1656383590000|2022-06-28 02:33:10|54.49|53.79|54.51|53.81|54.52|53.82|54.47|53.77|15
1656383600000|2022-06-28 02:33:20|54.52|53.82|54.51|53.81|54.53|53.83|54.5|53.8|7
1656383610000|2022-06-28 02:33:30|54.49|53.79|54.51|53.81|54.51|53.81|54.49|53.79|9
1656383620000|2022-06-28 02:33:40|54.5|53.8|54.5|53.8|54.51|53.81|54.5|53.8|3
1656383630000|2022-06-28 02:33:50|54.51|53.81|54.55|53.85|54.56|53.86|54.51|53.81|11
1656383640000|2022-06-28 02:34:00|54.54|53.84|54.59|53.89|54.59|53.89|54.52|53.82|11
1656383650000|2022-06-28 02:34:10|54.58|53.88|54.58|53.88|54.59|53.89|54.55|53.85|10
1656383660000|2022-06-28 02:34:20|54.56|53.86|54.62|53.92|54.62|53.92|54.56|53.86|5
1656383670000|2022-06-28 02:34:30|54.64|53.94|54.65|53.95|54.66|53.96|54.64|53.94|3
1656383680000|2022-06-28 02:34:40|54.64|53.94|54.63|53.93|54.64|53.94|54.63|53.93|2
1656383690000|2022-06-28 02:34:50|54.64|53.94|54.65|53.95|54.65|53.95|54.63|53.93|6
1656383700000|2022-06-28 02:35:00|54.64|53.94|54.63|53.93|54.65|53.95|54.62|53.92|7
1656383710000|2022-06-28 02:35:10|54.64|53.94|54.64|53.94|54.64|53.94|54.64|53.94|1
1656383720000|2022-06-28 02:35:20|54.63|53.93|54.7|54|54.7|54|54.63|53.93|11
1656383730000|2022-06-28 02:35:30|54.71|54.01|54.7|54|54.71|54.01|54.69|53.99|6
1656383740000|2022-06-28 02:35:40|54.69|53.99|54.7|54|54.71|54.01|54.68|53.98|8
1656383750000|2022-06-28 02:35:50|54.71|54.01|54.7|54|54.72|54.02|54.7|54|4
1656383760000|2022-06-28 02:36:00|54.71|54.01|54.73|54.03|54.74|54.04|54.71|54.01|11
1656383780000|2022-06-28 02:36:20|54.72|54.02|54.74|54.04|54.74|54.04|54.72|54.02|5
1656383790000|2022-06-28 02:36:30|54.73|54.03|54.73|54.03|54.75|54.05|54.73|54.03|9
1656383800000|2022-06-28 02:36:40|54.75|54.05|54.73|54.03|54.75|54.05|54.73|54.03|6
1656383810000|2022-06-28 02:36:50|54.75|54.05|54.74|54.04|54.75|54.05|54.73|54.03|9
1656383820000|2022-06-28 02:37:00|54.75|54.05|54.75|54.05|54.75|54.05|54.73|54.03|17
1656383830000|2022-06-28 02:37:10|54.74|54.04|54.75|54.05|54.75|54.05|54.73|54.03|13
1656383840000|2022-06-28 02:37:20|54.74|54.04|54.73|54.03|54.75|54.05|54.73|54.03|23
1656383850000|2022-06-28 02:37:30|54.74|54.04|54.73|54.03|54.75|54.05|54.73|54.03|13
1656383860000|2022-06-28 02:37:40|54.75|54.05|54.73|54.03|54.75|54.05|54.73|54.03|4
1656383870000|2022-06-28 02:37:50|54.72|54.02|54.73|54.03|54.74|54.04|54.72|54.02|8
1656383880000|2022-06-28 02:38:00|54.75|54.05|54.75|54.05|54.75|54.05|54.72|54.02|10
1656383890000|2022-06-28 02:38:10|54.74|54.04|54.73|54.03|54.75|54.05|54.72|54.02|14
1656383900000|2022-06-28 02:38:20|54.75|54.05|54.7|54|54.75|54.05|54.69|53.99|16
1656383910000|2022-06-28 02:38:30|54.72|54.02|54.68|53.98|54.72|54.02|54.67|53.97|10
1656383920000|2022-06-28 02:38:40|54.67|53.97|54.68|53.98|54.68|53.98|54.66|53.96|3
1656383930000|2022-06-28 02:38:50|54.67|53.97|54.68|53.98|54.7|54|54.67|53.97|12
1656383940000|2022-06-28 02:39:00|54.7|54|54.67|53.97|54.7|54|54.66|53.96|12
1656383950000|2022-06-28 02:39:10|54.66|53.96|54.63|53.93|54.66|53.96|54.63|53.93|9
1656383960000|2022-06-28 02:39:20|54.62|53.92|54.61|53.91|54.64|53.94|54.61|53.91|9
1656383970000|2022-06-28 02:39:30|54.62|53.92|54.62|53.92|54.64|53.94|54.61|53.91|7
1656383980000|2022-06-28 02:39:40|54.63|53.93|54.62|53.92|54.63|53.93|54.61|53.91|4
1656383990000|2022-06-28 02:39:50|54.61|53.91|54.62|53.92|54.62|53.92|54.61|53.91|6
1656384000000|2022-06-28 02:40:00|54.61|53.91|54.64|53.94|54.64|53.94|54.61|53.91|9
1656384010000|2022-06-28 02:40:10|54.65|53.95|54.64|53.94|54.67|53.97|54.63|53.93|9
1656384020000|2022-06-28 02:40:20|54.63|53.93|54.62|53.92|54.66|53.96|54.62|53.92|7
1656384030000|2022-06-28 02:40:30|54.66|53.96|54.55|53.85|54.67|53.97|54.55|53.85|21
1656384040000|2022-06-28 02:40:40|54.52|53.82|54.52|53.82|54.54|53.84|54.51|53.81|12
1656384050000|2022-06-28 02:40:50|54.51|53.81|54.48|53.78|54.51|53.81|54.48|53.78|5
1656384060000|2022-06-28 02:41:00|54.49|53.79|54.45|53.75|54.49|53.79|54.44|53.74|11
1656384070000|2022-06-28 02:41:10|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|2
1656384080000|2022-06-28 02:41:20|54.46|53.76|54.48|53.78|54.48|53.78|54.46|53.76|4
1656384090000|2022-06-28 02:41:30|54.49|53.79|54.5|53.8|54.5|53.8|54.49|53.79|2
1656384100000|2022-06-28 02:41:40|54.51|53.81|54.49|53.79|54.52|53.82|54.49|53.79|7
1656384110000|2022-06-28 02:41:50|54.5|53.8|54.49|53.79|54.52|53.82|54.49|53.79|11
1656384120000|2022-06-28 02:42:00|54.5|53.8|54.49|53.79|54.51|53.81|54.48|53.78|10
1656384130000|2022-06-28 02:42:10|54.48|53.78|54.45|53.75|54.5|53.8|54.43|53.73|9
1656384140000|2022-06-28 02:42:20|54.44|53.74|54.44|53.74|54.44|53.74|54.44|53.74|1
1656384150000|2022-06-28 02:42:30|54.43|53.73|54.43|53.73|54.43|53.73|54.41|53.71|10
1656384160000|2022-06-28 02:42:40|54.42|53.72|54.36|53.66|54.42|53.72|54.34|53.64|13
1656384170000|2022-06-28 02:42:50|54.35|53.65|54.34|53.64|54.36|53.66|54.34|53.64|10
1656384180000|2022-06-28 02:43:00|54.33|53.63|54.35|53.65|54.35|53.65|54.32|53.62|15
1656384190000|2022-06-28 02:43:10|54.34|53.64|54.35|53.65|54.35|53.65|54.34|53.64|10
1656384200000|2022-06-28 02:43:20|54.36|53.66|54.37|53.67|54.37|53.67|54.35|53.65|6
1656384210000|2022-06-28 02:43:30|54.38|53.68|54.36|53.66|54.38|53.68|54.36|53.66|5
1656384220000|2022-06-28 02:43:40|54.37|53.67|54.37|53.67|54.37|53.67|54.36|53.66|3
1656384240000|2022-06-28 02:44:00|54.38|53.68|54.37|53.67|54.4|53.7|54.36|53.66|6
1656384250000|2022-06-28 02:44:10|54.36|53.66|54.36|53.66|54.37|53.67|54.36|53.66|5
1656384260000|2022-06-28 02:44:20|54.37|53.67|54.4|53.7|54.42|53.72|54.36|53.66|9
1656384270000|2022-06-28 02:44:30|54.39|53.69|54.44|53.74|54.44|53.74|54.39|53.69|13
1656384280000|2022-06-28 02:44:40|54.43|53.73|54.42|53.72|54.43|53.73|54.41|53.71|10
1656384290000|2022-06-28 02:44:50|54.41|53.71|54.36|53.66|54.42|53.72|54.35|53.65|16
1656384300000|2022-06-28 02:45:00|54.38|53.68|54.37|53.67|54.39|53.69|54.35|53.65|9
1656384310000|2022-06-28 02:45:10|54.38|53.68|54.36|53.66|54.38|53.68|54.35|53.65|7
1656384320000|2022-06-28 02:45:20|54.34|53.64|54.34|53.64|54.34|53.64|54.34|53.64|1
1656384330000|2022-06-28 02:45:30|54.35|53.65|54.31|53.61|54.35|53.65|54.3|53.6|6
1656384340000|2022-06-28 02:45:40|54.32|53.62|54.31|53.61|54.32|53.62|54.31|53.61|4
1656384360000|2022-06-28 02:46:00|54.32|53.62|54.31|53.61|54.33|53.63|54.31|53.61|6
1656384370000|2022-06-28 02:46:10|54.32|53.62|54.29|53.59|54.32|53.62|54.29|53.59|11
1656384380000|2022-06-28 02:46:20|54.3|53.6|54.3|53.6|54.31|53.61|54.29|53.59|13
1656384390000|2022-06-28 02:46:30|54.29|53.59|54.32|53.62|54.32|53.62|54.29|53.59|10
1656384400000|2022-06-28 02:46:40|54.31|53.61|54.3|53.6|54.32|53.62|54.29|53.59|14
1656384410000|2022-06-28 02:46:50|54.29|53.59|54.28|53.58|54.31|53.61|54.28|53.58|12
1656384420000|2022-06-28 02:47:00|54.3|53.6|54.32|53.62|54.32|53.62|54.3|53.6|3
1656384430000|2022-06-28 02:47:10|54.33|53.63|54.39|53.69|54.39|53.69|54.33|53.63|7
1656384440000|2022-06-28 02:47:20|54.4|53.7|54.48|53.78|54.48|53.78|54.4|53.7|11
1656384450000|2022-06-28 02:47:30|54.5|53.8|54.49|53.79|54.51|53.81|54.48|53.78|12
1656384460000|2022-06-28 02:47:40|54.5|53.8|54.55|53.85|54.56|53.86|54.49|53.79|14
1656384470000|2022-06-28 02:47:50|54.56|53.86|54.52|53.82|54.56|53.86|54.52|53.82|11
1656384480000|2022-06-28 02:48:00|54.51|53.81|54.51|53.81|54.53|53.83|54.51|53.81|11
1656384490000|2022-06-28 02:48:10|54.52|53.82|54.52|53.82|54.52|53.82|54.51|53.81|5
1656384500000|2022-06-28 02:48:20|54.53|53.83|54.54|53.84|54.54|53.84|54.53|53.83|4
1656384510000|2022-06-28 02:48:30|54.53|53.83|54.54|53.84|54.55|53.85|54.53|53.83|4
1656384520000|2022-06-28 02:48:40|54.55|53.85|54.55|53.85|54.55|53.85|54.54|53.84|3
1656384530000|2022-06-28 02:48:50|54.56|53.86|54.53|53.83|54.56|53.86|54.53|53.83|17
1656384540000|2022-06-28 02:49:00|54.54|53.84|54.56|53.86|54.58|53.88|54.53|53.83|11
1656384550000|2022-06-28 02:49:10|54.58|53.88|54.56|53.86|54.58|53.88|54.56|53.86|14
1656384560000|2022-06-28 02:49:20|54.55|53.85|54.56|53.86|54.56|53.86|54.55|53.85|6
1656384570000|2022-06-28 02:49:30|54.57|53.87|54.62|53.92|54.62|53.92|54.57|53.87|8
1656384580000|2022-06-28 02:49:40|54.63|53.93|54.63|53.93|54.64|53.94|54.62|53.92|7
1656384590000|2022-06-28 02:49:50|54.62|53.92|54.62|53.92|54.62|53.92|54.61|53.91|3
1656384600000|2022-06-28 02:50:00|54.61|53.91|54.62|53.92|54.64|53.94|54.61|53.91|8
1656384610000|2022-06-28 02:50:10|54.63|53.93|54.63|53.93|54.63|53.93|54.62|53.92|11
1656384620000|2022-06-28 02:50:20|54.62|53.92|54.62|53.92|54.63|53.93|54.62|53.92|7
1656384630000|2022-06-28 02:50:30|54.63|53.93|54.62|53.92|54.63|53.93|54.62|53.92|2
1656384640000|2022-06-28 02:50:40|54.63|53.93|54.65|53.95|54.65|53.95|54.62|53.92|5
1656384650000|2022-06-28 02:50:50|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|3
1656384670000|2022-06-28 02:51:10|54.65|53.95|54.64|53.94|54.65|53.95|54.63|53.93|7
1656384680000|2022-06-28 02:51:20|54.63|53.93|54.63|53.93|54.64|53.94|54.63|53.93|3
1656384690000|2022-06-28 02:51:30|54.64|53.94|54.66|53.96|54.66|53.96|54.64|53.94|3
1656384700000|2022-06-28 02:51:40|54.65|53.95|54.67|53.97|54.68|53.98|54.65|53.95|9
1656384710000|2022-06-28 02:51:50|54.69|53.99|54.69|53.99|54.71|54.01|54.68|53.98|12
1656384720000|2022-06-28 02:52:00|54.7|54|54.68|53.98|54.7|54|54.67|53.97|9
1656384730000|2022-06-28 02:52:10|54.67|53.97|54.66|53.96|54.67|53.97|54.65|53.95|5
1656384740000|2022-06-28 02:52:20|54.67|53.97|54.66|53.96|54.67|53.97|54.65|53.95|6
1656384750000|2022-06-28 02:52:30|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|7
1656384770000|2022-06-28 02:52:50|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|2
1656384780000|2022-06-28 02:53:00|54.65|53.95|54.69|53.99|54.69|53.99|54.65|53.95|4
1656384790000|2022-06-28 02:53:10|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|4
1656384800000|2022-06-28 02:53:20|54.65|53.95|54.65|53.95|54.67|53.97|54.65|53.95|9
1656384810000|2022-06-28 02:53:30|54.66|53.96|54.66|53.96|54.68|53.98|54.64|53.94|18
1656384820000|2022-06-28 02:53:40|54.67|53.97|54.66|53.96|54.67|53.97|54.66|53.96|12
1656384830000|2022-06-28 02:53:50|54.67|53.97|54.64|53.94|54.67|53.97|54.64|53.94|16
1656384840000|2022-06-28 02:54:00|54.65|53.95|54.65|53.95|54.67|53.97|54.64|53.94|7
1656384850000|2022-06-28 02:54:10|54.66|53.96|54.62|53.92|54.66|53.96|54.6|53.9|14
1656384860000|2022-06-28 02:54:20|54.61|53.91|54.62|53.92|54.62|53.92|54.61|53.91|2
1656384870000|2022-06-28 02:54:30|54.63|53.93|54.65|53.95|54.65|53.95|54.63|53.93|9
1656384880000|2022-06-28 02:54:40|54.64|53.94|54.7|54|54.7|54|54.64|53.94|13
1656384890000|2022-06-28 02:54:50|54.69|53.99|54.7|54|54.7|54|54.69|53.99|4
1656384900000|2022-06-28 02:55:00|54.73|54.03|54.7|54|54.73|54.03|54.69|53.99|5
1656384910000|2022-06-28 02:55:10|54.69|53.99|54.69|53.99|54.7|54|54.69|53.99|3
1656384920000|2022-06-28 02:55:20|54.68|53.98|54.7|54|54.7|54|54.67|53.97|5
1656384930000|2022-06-28 02:55:30|54.72|54.02|54.72|54.02|54.72|54.02|54.71|54.01|11
1656384940000|2022-06-28 02:55:40|54.71|54.01|54.71|54.01|54.72|54.02|54.68|53.98|16
1656384950000|2022-06-28 02:55:50|54.7|54|54.72|54.02|54.72|54.02|54.69|53.99|9
1656384960000|2022-06-28 02:56:00|54.71|54.01|54.71|54.01|54.71|54.01|54.71|54.01|1
1656384970000|2022-06-28 02:56:10|54.7|54|54.69|53.99|54.7|54|54.69|53.99|6
1656384980000|2022-06-28 02:56:20|54.72|54.02|54.71|54.01|54.72|54.02|54.68|53.98|6
1656384990000|2022-06-28 02:56:30|54.72|54.02|54.7|54|54.72|54.02|54.65|53.95|6
1656385000000|2022-06-28 02:56:40|54.68|53.98|54.68|53.98|54.7|54|54.68|53.98|3
1656385010000|2022-06-28 02:56:50|54.69|53.99|54.68|53.98|54.69|53.99|54.64|53.94|11
1656385020000|2022-06-28 02:57:00|54.67|53.97|54.66|53.96|54.67|53.97|54.65|53.95|4
1656385030000|2022-06-28 02:57:10|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|3
1656385050000|2022-06-28 02:57:30|54.66|53.96|54.69|53.99|54.69|53.99|54.66|53.96|5
1656385060000|2022-06-28 02:57:40|54.68|53.98|54.67|53.97|54.69|53.99|54.67|53.97|4
1656385070000|2022-06-28 02:57:50|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1656385080000|2022-06-28 02:58:00|54.67|53.97|54.66|53.96|54.67|53.97|54.66|53.96|2
1656385090000|2022-06-28 02:58:10|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|3
1656385100000|2022-06-28 02:58:20|54.66|53.96|54.67|53.97|54.7|54|54.66|53.96|7
1656385110000|2022-06-28 02:58:30|54.68|53.98|54.65|53.95|54.68|53.98|54.65|53.95|7
1656385130000|2022-06-28 02:58:50|54.66|53.96|54.7|54|54.7|54|54.66|53.96|7
1656385140000|2022-06-28 02:59:00|54.69|53.99|54.68|53.98|54.7|54|54.68|53.98|6
1656385150000|2022-06-28 02:59:10|54.67|53.97|54.68|53.98|54.68|53.98|54.67|53.97|2
1656385160000|2022-06-28 02:59:20|54.67|53.97|54.69|53.99|54.69|53.99|54.66|53.96|6
1656385170000|2022-06-28 02:59:30|54.67|53.97|54.66|53.96|54.68|53.98|54.66|53.96|4
1656385180000|2022-06-28 02:59:40|54.69|53.99|54.67|53.97|54.69|53.99|54.67|53.97|2
1656385200000|2022-06-28 03:00:00|54.69|53.99|54.67|53.97|54.69|53.99|54.66|53.96|6
1656385210000|2022-06-28 03:00:10|54.69|53.99|54.68|53.98|54.7|54|54.65|53.95|13
1656385220000|2022-06-28 03:00:20|54.69|53.99|54.65|53.95|54.69|53.99|54.64|53.94|14
1656385230000|2022-06-28 03:00:30|54.66|53.96|54.66|53.96|54.68|53.98|54.65|53.95|6
1656385240000|2022-06-28 03:00:40|54.67|53.97|54.7|54|54.7|54|54.67|53.97|6
1656385250000|2022-06-28 03:00:50|54.69|53.99|54.68|53.98|54.69|53.99|54.67|53.97|5
1656385260000|2022-06-28 03:01:00|54.69|53.99|54.69|53.99|54.71|54.01|54.67|53.97|10
1656385270000|2022-06-28 03:01:10|54.68|53.98|54.68|53.98|54.69|53.99|54.68|53.98|11
1656385280000|2022-06-28 03:01:20|54.69|53.99|54.68|53.98|54.7|54|54.64|53.94|12
1656385290000|2022-06-28 03:01:30|54.69|53.99|54.67|53.97|54.69|53.99|54.66|53.96|9
1656385300000|2022-06-28 03:01:40|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1656385310000|2022-06-28 03:01:50|54.67|53.97|54.7|54|54.7|54|54.67|53.97|5
1656385320000|2022-06-28 03:02:00|54.69|53.99|54.69|53.99|54.7|54|54.68|53.98|5
1656385330000|2022-06-28 03:02:10|54.7|54|54.71|54.01|54.71|54.01|54.67|53.97|8
1656385340000|2022-06-28 03:02:20|54.7|54|54.67|53.97|54.7|54|54.65|53.95|9
1656385350000|2022-06-28 03:02:30|54.68|53.98|54.68|53.98|54.69|53.99|54.68|53.98|5
1656385360000|2022-06-28 03:02:40|54.69|53.99|54.67|53.97|54.69|53.99|54.65|53.95|7
1656385370000|2022-06-28 03:02:50|54.68|53.98|54.66|53.96|54.68|53.98|54.65|53.95|5
1656385380000|2022-06-28 03:03:00|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|5
1656385390000|2022-06-28 03:03:10|54.64|53.94|54.65|53.95|54.65|53.95|54.64|53.94|2
1656385400000|2022-06-28 03:03:20|54.66|53.96|54.66|53.96|54.66|53.96|54.65|53.95|3
1656385410000|2022-06-28 03:03:30|54.63|53.93|54.63|53.93|54.65|53.95|54.63|53.93|8
1656385420000|2022-06-28 03:03:40|54.62|53.92|54.63|53.93|54.64|53.94|54.61|53.91|5
1656385430000|2022-06-28 03:03:50|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|3
1656385440000|2022-06-28 03:04:00|54.65|53.95|54.65|53.95|54.65|53.95|54.64|53.94|3
1656385450000|2022-06-28 03:04:10|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1656385460000|2022-06-28 03:04:20|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|7
1656385470000|2022-06-28 03:04:30|54.66|53.96|54.67|53.97|54.67|53.97|54.65|53.95|16
1656385480000|2022-06-28 03:04:40|54.66|53.96|54.68|53.98|54.68|53.98|54.66|53.96|5
1656385490000|2022-06-28 03:04:50|54.67|53.97|54.66|53.96|54.68|53.98|54.66|53.96|6
1656385500000|2022-06-28 03:05:00|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|3
1656385510000|2022-06-28 03:05:10|54.66|53.96|54.71|54.01|54.71|54.01|54.66|53.96|10
1656385520000|2022-06-28 03:05:20|54.7|54|54.67|53.97|54.7|54|54.67|53.97|7
1656385530000|2022-06-28 03:05:30|54.68|53.98|54.68|53.98|54.68|53.98|54.68|53.98|1
1656385540000|2022-06-28 03:05:40|54.69|53.99|54.7|54|54.7|54|54.68|53.98|4
1656385550000|2022-06-28 03:05:50|54.69|53.99|54.69|53.99|54.7|54|54.69|53.99|7
1656385560000|2022-06-28 03:06:00|54.7|54|54.67|53.97|54.7|54|54.67|53.97|4
1656385570000|2022-06-28 03:06:10|54.68|53.98|54.7|54|54.7|54|54.68|53.98|6
1656385580000|2022-06-28 03:06:20|54.68|53.98|54.72|54.02|54.73|54.03|54.68|53.98|12
1656385590000|2022-06-28 03:06:30|54.71|54.01|54.74|54.04|54.74|54.04|54.71|54.01|10
1656385600000|2022-06-28 03:06:40|54.75|54.05|54.83|54.13|54.84|54.14|54.75|54.05|10
1656385610000|2022-06-28 03:06:50|54.82|54.12|54.79|54.09|54.83|54.13|54.79|54.09|12
1656385620000|2022-06-28 03:07:00|54.82|54.12|54.8|54.1|54.82|54.12|54.78|54.08|15
1656385630000|2022-06-28 03:07:10|54.81|54.11|54.78|54.08|54.81|54.11|54.78|54.08|3
1656385640000|2022-06-28 03:07:20|54.81|54.11|54.82|54.12|54.84|54.14|54.8|54.1|9
1656385650000|2022-06-28 03:07:30|54.85|54.15|54.84|54.14|54.88|54.18|54.83|54.13|16
1656385660000|2022-06-28 03:07:40|54.85|54.15|54.85|54.15|54.88|54.18|54.85|54.15|5
1656385670000|2022-06-28 03:07:50|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|8
1656385680000|2022-06-28 03:08:00|54.84|54.14|54.85|54.15|54.86|54.16|54.83|54.13|12
1656385690000|2022-06-28 03:08:10|54.86|54.16|54.85|54.15|54.86|54.16|54.82|54.12|9
1656385700000|2022-06-28 03:08:20|54.84|54.14|54.81|54.11|54.84|54.14|54.81|54.11|10
1656385710000|2022-06-28 03:08:30|54.83|54.13|54.84|54.14|54.85|54.15|54.83|54.13|6
1656385720000|2022-06-28 03:08:40|54.85|54.15|54.85|54.15|54.87|54.17|54.84|54.14|17
1656385740000|2022-06-28 03:09:00|54.84|54.14|54.86|54.16|54.86|54.16|54.84|54.14|9
1656385750000|2022-06-28 03:09:10|54.84|54.14|54.84|54.14|54.86|54.16|54.83|54.13|8
1656385760000|2022-06-28 03:09:20|54.82|54.12|54.84|54.14|54.85|54.15|54.82|54.12|8
1656385770000|2022-06-28 03:09:30|54.83|54.13|54.83|54.13|54.83|54.13|54.83|54.13|1
1656385780000|2022-06-28 03:09:40|54.84|54.14|54.84|54.14|54.85|54.15|54.83|54.13|7
1656385790000|2022-06-28 03:09:50|54.85|54.15|54.85|54.15|54.85|54.15|54.84|54.14|5
1656385800000|2022-06-28 03:10:00|54.84|54.14|54.82|54.12|54.85|54.15|54.82|54.12|9
1656385810000|2022-06-28 03:10:10|54.84|54.14|54.81|54.11|54.84|54.14|54.81|54.11|7
1656385820000|2022-06-28 03:10:20|54.79|54.09|54.8|54.1|54.8|54.1|54.78|54.08|3
1656385830000|2022-06-28 03:10:30|54.79|54.09|54.81|54.11|54.81|54.11|54.79|54.09|5
1656385840000|2022-06-28 03:10:40|54.8|54.1|54.83|54.13|54.83|54.13|54.8|54.1|6
1656385850000|2022-06-28 03:10:50|54.82|54.12|54.82|54.12|54.83|54.13|54.82|54.12|3
1656385860000|2022-06-28 03:11:00|54.83|54.13|54.83|54.13|54.84|54.14|54.81|54.11|17
1656385880000|2022-06-28 03:11:20|54.82|54.12|54.83|54.13|54.83|54.13|54.82|54.12|2
1656385890000|2022-06-28 03:11:30|54.82|54.12|54.83|54.13|54.83|54.13|54.82|54.12|20
1656385900000|2022-06-28 03:11:40|54.82|54.12|54.83|54.13|54.83|54.13|54.82|54.12|12
1656385910000|2022-06-28 03:11:50|54.82|54.12|54.83|54.13|54.83|54.13|54.82|54.12|14
1656385920000|2022-06-28 03:12:00|54.82|54.12|54.82|54.12|54.84|54.14|54.82|54.12|7
1656385930000|2022-06-28 03:12:10|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|10
1656385940000|2022-06-28 03:12:20|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|10
1656385950000|2022-06-28 03:12:30|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|14
1656385960000|2022-06-28 03:12:40|54.81|54.11|54.82|54.12|54.83|54.13|54.81|54.11|8
1656385970000|2022-06-28 03:12:50|54.83|54.13|54.84|54.14|54.86|54.16|54.82|54.12|10
1656385980000|2022-06-28 03:13:00|54.86|54.16|54.83|54.13|54.86|54.16|54.82|54.12|15
1656385990000|2022-06-28 03:13:10|54.84|54.14|54.82|54.12|54.84|54.14|54.82|54.12|3
1656386000000|2022-06-28 03:13:20|54.81|54.11|54.82|54.12|54.84|54.14|54.81|54.11|6
1656386010000|2022-06-28 03:13:30|54.81|54.11|54.82|54.12|54.82|54.12|54.81|54.11|6
1656386020000|2022-06-28 03:13:40|54.81|54.11|54.8|54.1|54.81|54.11|54.8|54.1|6
1656386030000|2022-06-28 03:13:50|54.81|54.11|54.8|54.1|54.81|54.11|54.8|54.1|2
1656386040000|2022-06-28 03:14:00|54.77|54.07|54.77|54.07|54.78|54.08|54.77|54.07|9
1656386050000|2022-06-28 03:14:10|54.78|54.08|54.79|54.09|54.8|54.1|54.78|54.08|6
1656386060000|2022-06-28 03:14:20|54.78|54.08|54.77|54.07|54.79|54.09|54.77|54.07|6
1656386070000|2022-06-28 03:14:30|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|2
1656386090000|2022-06-28 03:14:50|54.78|54.08|54.77|54.07|54.79|54.09|54.77|54.07|4
1656386100000|2022-06-28 03:15:00|54.78|54.08|54.79|54.09|54.79|54.09|54.78|54.08|2
1656386110000|2022-06-28 03:15:10|54.77|54.07|54.78|54.08|54.79|54.09|54.77|54.07|5
1656386120000|2022-06-28 03:15:20|54.77|54.07|54.79|54.09|54.79|54.09|54.76|54.06|3
1656386130000|2022-06-28 03:15:30|54.78|54.08|54.76|54.06|54.79|54.09|54.76|54.06|6
1656386150000|2022-06-28 03:15:50|54.77|54.07|54.77|54.07|54.77|54.07|54.76|54.06|3
1656386160000|2022-06-28 03:16:00|54.76|54.06|54.78|54.08|54.79|54.09|54.76|54.06|13
1656386170000|2022-06-28 03:16:10|54.77|54.07|54.78|54.08|54.8|54.1|54.77|54.07|6
1656386180000|2022-06-28 03:16:20|54.79|54.09|54.78|54.08|54.79|54.09|54.78|54.08|2
1656386190000|2022-06-28 03:16:30|54.79|54.09|54.79|54.09|54.79|54.09|54.79|54.09|1
1656386200000|2022-06-28 03:16:40|54.8|54.1|54.78|54.08|54.8|54.1|54.77|54.07|4
1656386210000|2022-06-28 03:16:50|54.77|54.07|54.78|54.08|54.79|54.09|54.77|54.07|6
1656386220000|2022-06-28 03:17:00|54.79|54.09|54.78|54.08|54.79|54.09|54.78|54.08|2
1656386230000|2022-06-28 03:17:10|54.79|54.09|54.78|54.08|54.79|54.09|54.78|54.08|2
1656386240000|2022-06-28 03:17:20|54.8|54.1|54.8|54.1|54.8|54.1|54.79|54.09|3
1656386250000|2022-06-28 03:17:30|54.78|54.08|54.81|54.11|54.81|54.11|54.78|54.08|8
1656386260000|2022-06-28 03:17:40|54.8|54.1|54.8|54.1|54.81|54.11|54.78|54.08|7
1656386270000|2022-06-28 03:17:50|54.81|54.11|54.79|54.09|54.81|54.11|54.78|54.08|7
1656386280000|2022-06-28 03:18:00|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|2
1656386290000|2022-06-28 03:18:10|54.78|54.08|54.78|54.08|54.78|54.08|54.78|54.08|1
1656386320000|2022-06-28 03:18:40|54.75|54.05|54.77|54.07|54.78|54.08|54.75|54.05|4
1656386330000|2022-06-28 03:18:50|54.78|54.08|54.77|54.07|54.79|54.09|54.75|54.05|7
1656386340000|2022-06-28 03:19:00|54.76|54.06|54.75|54.05|54.78|54.08|54.75|54.05|6
1656386360000|2022-06-28 03:19:20|54.76|54.06|54.78|54.08|54.8|54.1|54.75|54.05|9
1656386370000|2022-06-28 03:19:30|54.79|54.09|54.79|54.09|54.79|54.09|54.78|54.08|5
1656386380000|2022-06-28 03:19:40|54.78|54.08|54.79|54.09|54.79|54.09|54.77|54.07|7
1656386390000|2022-06-28 03:19:50|54.77|54.07|54.77|54.07|54.77|54.07|54.77|54.07|1
1656386400000|2022-06-28 03:20:00|54.8|54.1|54.77|54.07|54.8|54.1|54.77|54.07|5
1656386410000|2022-06-28 03:20:10|54.76|54.06|54.76|54.06|54.78|54.08|54.76|54.06|5
1656386420000|2022-06-28 03:20:20|54.77|54.07|54.75|54.05|54.77|54.07|54.75|54.05|5
1656386430000|2022-06-28 03:20:30|54.71|54.01|54.69|53.99|54.72|54.02|54.69|53.99|7
1656386440000|2022-06-28 03:20:40|54.7|54|54.69|53.99|54.7|54|54.68|53.98|6
1656386450000|2022-06-28 03:20:50|54.67|53.97|54.64|53.94|54.68|53.98|54.64|53.94|8
1656386460000|2022-06-28 03:21:00|54.65|53.95|54.64|53.94|54.65|53.95|54.63|53.93|8
1656386470000|2022-06-28 03:21:10|54.63|53.93|54.61|53.91|54.65|53.95|54.61|53.91|11
1656386480000|2022-06-28 03:21:20|54.62|53.92|54.61|53.91|54.62|53.92|54.61|53.91|4
1656386490000|2022-06-28 03:21:30|54.62|53.92|54.62|53.92|54.63|53.93|54.62|53.92|3
1656386500000|2022-06-28 03:21:40|54.63|53.93|54.65|53.95|54.65|53.95|54.63|53.93|5
1656386510000|2022-06-28 03:21:50|54.64|53.94|54.63|53.93|54.64|53.94|54.63|53.93|2
1656386520000|2022-06-28 03:22:00|54.64|53.94|54.64|53.94|54.64|53.94|54.63|53.93|3
1656386530000|2022-06-28 03:22:10|54.63|53.93|54.63|53.93|54.63|53.93|54.63|53.93|1
1656386540000|2022-06-28 03:22:20|54.62|53.92|54.63|53.93|54.63|53.93|54.62|53.92|6
1656386550000|2022-06-28 03:22:30|54.62|53.92|54.63|53.93|54.63|53.93|54.62|53.92|20
1656386560000|2022-06-28 03:22:40|54.62|53.92|54.63|53.93|54.63|53.93|54.62|53.92|14
1656386570000|2022-06-28 03:22:50|54.62|53.92|54.63|53.93|54.63|53.93|54.62|53.92|2
1656386580000|2022-06-28 03:23:00|54.65|53.95|54.69|53.99|54.69|53.99|54.64|53.94|10
1656386590000|2022-06-28 03:23:10|54.68|53.98|54.67|53.97|54.71|54.01|54.67|53.97|15
1656386600000|2022-06-28 03:23:20|54.66|53.96|54.68|53.98|54.69|53.99|54.66|53.96|7
1656386620000|2022-06-28 03:23:40|54.69|53.99|54.67|53.97|54.69|53.99|54.65|53.95|13
1656386630000|2022-06-28 03:23:50|54.68|53.98|54.68|53.98|54.69|53.99|54.68|53.98|3
1656386640000|2022-06-28 03:24:00|54.67|53.97|54.69|53.99|54.69|53.99|54.67|53.97|11
1656386660000|2022-06-28 03:24:20|54.67|53.97|54.69|53.99|54.69|53.99|54.67|53.97|6
1656386670000|2022-06-28 03:24:30|54.68|53.98|54.65|53.95|54.68|53.98|54.65|53.95|7
1656386680000|2022-06-28 03:24:40|54.66|53.96|54.68|53.98|54.68|53.98|54.65|53.95|6
1656386690000|2022-06-28 03:24:50|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1656386700000|2022-06-28 03:25:00|54.65|53.95|54.67|53.97|54.67|53.97|54.65|53.95|8
1656386710000|2022-06-28 03:25:10|54.66|53.96|54.66|53.96|54.67|53.97|54.65|53.95|9
1656386720000|2022-06-28 03:25:20|54.65|53.95|54.67|53.97|54.67|53.97|54.65|53.95|9
1656386730000|2022-06-28 03:25:30|54.68|53.98|54.68|53.98|54.68|53.98|54.68|53.98|1
1656386740000|2022-06-28 03:25:40|54.69|53.99|54.69|53.99|54.69|53.99|54.68|53.98|3
1656386750000|2022-06-28 03:25:50|54.7|54|54.71|54.01|54.71|54.01|54.7|54|4
1656386760000|2022-06-28 03:26:00|54.72|54.02|54.73|54.03|54.74|54.04|54.72|54.02|7
1656386770000|2022-06-28 03:26:10|54.72|54.02|54.71|54.01|54.72|54.02|54.71|54.01|4
1656386780000|2022-06-28 03:26:20|54.72|54.02|54.71|54.01|54.73|54.03|54.71|54.01|3
1656386800000|2022-06-28 03:26:40|54.74|54.04|54.72|54.02|54.74|54.04|54.72|54.02|3
1656386810000|2022-06-28 03:26:50|54.74|54.04|54.74|54.04|54.74|54.04|54.74|54.04|1
1656386820000|2022-06-28 03:27:00|54.76|54.06|54.76|54.06|54.76|54.06|54.74|54.04|6
1656386830000|2022-06-28 03:27:10|54.75|54.05|54.74|54.04|54.76|54.06|54.74|54.04|5
1656386840000|2022-06-28 03:27:20|54.76|54.06|54.74|54.04|54.76|54.06|54.74|54.04|2
1656386870000|2022-06-28 03:27:50|54.76|54.06|54.76|54.06|54.76|54.06|54.76|54.06|1
1656386880000|2022-06-28 03:28:00|54.77|54.07|54.74|54.04|54.77|54.07|54.74|54.04|8
1656386890000|2022-06-28 03:28:10|54.75|54.05|54.76|54.06|54.76|54.06|54.74|54.04|4
1656386900000|2022-06-28 03:28:20|54.75|54.05|54.74|54.04|54.76|54.06|54.74|54.04|5
1656386910000|2022-06-28 03:28:30|54.73|54.03|54.76|54.06|54.76|54.06|54.73|54.03|6
1656386920000|2022-06-28 03:28:40|54.75|54.05|54.77|54.07|54.79|54.09|54.75|54.05|9
1656386930000|2022-06-28 03:28:50|54.78|54.08|54.79|54.09|54.79|54.09|54.78|54.08|2
1656386940000|2022-06-28 03:29:00|54.78|54.08|54.76|54.06|54.78|54.08|54.76|54.06|8
1656386950000|2022-06-28 03:29:10|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|6
1656386970000|2022-06-28 03:29:30|54.77|54.07|54.75|54.05|54.77|54.07|54.75|54.05|3
1656386980000|2022-06-28 03:29:40|54.76|54.06|54.76|54.06|54.76|54.06|54.76|54.06|1
1656386990000|2022-06-28 03:29:50|54.75|54.05|54.77|54.07|54.77|54.07|54.75|54.05|9
1656387000000|2022-06-28 03:30:00|54.76|54.06|54.79|54.09|54.79|54.09|54.76|54.06|12
1656387010000|2022-06-28 03:30:10|54.77|54.07|54.78|54.08|54.78|54.08|54.76|54.06|10
1656387020000|2022-06-28 03:30:20|54.77|54.07|54.76|54.06|54.78|54.08|54.76|54.06|6
1656387030000|2022-06-28 03:30:30|54.77|54.07|54.76|54.06|54.78|54.08|54.76|54.06|4
1656387040000|2022-06-28 03:30:40|54.77|54.07|54.77|54.07|54.78|54.08|54.76|54.06|8
1656387060000|2022-06-28 03:31:00|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|2
1656387070000|2022-06-28 03:31:10|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|12
1656387080000|2022-06-28 03:31:20|54.76|54.06|54.77|54.07|54.78|54.08|54.76|54.06|11
1656387090000|2022-06-28 03:31:30|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|6
1656387120000|2022-06-28 03:32:00|54.78|54.08|54.77|54.07|54.78|54.08|54.77|54.07|2
1656387130000|2022-06-28 03:32:10|54.76|54.06|54.78|54.08|54.78|54.08|54.76|54.06|5
1656387140000|2022-06-28 03:32:20|54.79|54.09|54.79|54.09|54.79|54.09|54.78|54.08|3
1656387150000|2022-06-28 03:32:30|54.77|54.07|54.78|54.08|54.78|54.08|54.76|54.06|4
1656387160000|2022-06-28 03:32:40|54.77|54.07|54.78|54.08|54.78|54.08|54.76|54.06|6
1656387170000|2022-06-28 03:32:50|54.77|54.07|54.78|54.08|54.78|54.08|54.76|54.06|13
1656387180000|2022-06-28 03:33:00|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|2
1656387200000|2022-06-28 03:33:20|54.79|54.09|54.78|54.08|54.79|54.09|54.78|54.08|2
1656387210000|2022-06-28 03:33:30|54.77|54.07|54.77|54.07|54.77|54.07|54.77|54.07|1
1656387220000|2022-06-28 03:33:40|54.76|54.06|54.73|54.03|54.78|54.08|54.73|54.03|6
1656387230000|2022-06-28 03:33:50|54.72|54.02|54.72|54.02|54.73|54.03|54.72|54.02|3
1656387240000|2022-06-28 03:34:00|54.73|54.03|54.71|54.01|54.73|54.03|54.71|54.01|9
1656387250000|2022-06-28 03:34:10|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|4
1656387260000|2022-06-28 03:34:20|54.72|54.02|54.71|54.01|54.72|54.02|54.71|54.01|2
1656387270000|2022-06-28 03:34:30|54.72|54.02|54.74|54.04|54.74|54.04|54.72|54.02|7
1656387300000|2022-06-28 03:35:00|54.75|54.05|54.76|54.06|54.76|54.06|54.75|54.05|2
1656387310000|2022-06-28 03:35:10|54.77|54.07|54.77|54.07|54.78|54.08|54.76|54.06|5
1656387320000|2022-06-28 03:35:20|54.76|54.06|54.77|54.07|54.77|54.07|54.76|54.06|2
1656387340000|2022-06-28 03:35:40|54.78|54.08|54.75|54.05|54.78|54.08|54.75|54.05|3
1656387350000|2022-06-28 03:35:50|54.76|54.06|54.77|54.07|54.77|54.07|54.75|54.05|3
1656387360000|2022-06-28 03:36:00|54.76|54.06|54.76|54.06|54.77|54.07|54.76|54.06|3
1656387370000|2022-06-28 03:36:10|54.77|54.07|54.77|54.07|54.77|54.07|54.75|54.05|17
1656387380000|2022-06-28 03:36:20|54.76|54.06|54.76|54.06|54.77|54.07|54.75|54.05|17
1656387390000|2022-06-28 03:36:30|54.77|54.07|54.77|54.07|54.77|54.07|54.75|54.05|7
1656387400000|2022-06-28 03:36:40|54.75|54.05|54.76|54.06|54.77|54.07|54.75|54.05|5
1656387410000|2022-06-28 03:36:50|54.75|54.05|54.76|54.06|54.77|54.07|54.75|54.05|6
1656387420000|2022-06-28 03:37:00|54.75|54.05|54.77|54.07|54.77|54.07|54.75|54.05|3
1656387440000|2022-06-28 03:37:20|54.76|54.06|54.76|54.06|54.76|54.06|54.76|54.06|1
1656387450000|2022-06-28 03:37:30|54.75|54.05|54.75|54.05|54.75|54.05|54.75|54.05|1
1656387460000|2022-06-28 03:37:40|54.76|54.06|54.76|54.06|54.76|54.06|54.75|54.05|5
1656387470000|2022-06-28 03:37:50|54.77|54.07|54.77|54.07|54.77|54.07|54.77|54.07|1
1656387480000|2022-06-28 03:38:00|54.78|54.08|54.79|54.09|54.79|54.09|54.77|54.07|5
1656387490000|2022-06-28 03:38:10|54.8|54.1|54.89|54.19|54.89|54.19|54.79|54.09|10
1656387500000|2022-06-28 03:38:20|54.9|54.2|54.97|54.27|54.98|54.28|54.9|54.2|16
1656387510000|2022-06-28 03:38:30|54.96|54.26|54.95|54.25|54.97|54.27|54.95|54.25|8
1656387520000|2022-06-28 03:38:40|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|12
1656387530000|2022-06-28 03:38:50|54.94|54.24|54.95|54.25|54.96|54.26|54.94|54.24|14
1656387540000|2022-06-28 03:39:00|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|4
1656387550000|2022-06-28 03:39:10|54.96|54.26|54.96|54.26|54.96|54.26|54.96|54.26|1
1656387570000|2022-06-28 03:39:30|54.97|54.27|54.95|54.25|54.97|54.27|54.95|54.25|6
1656387580000|2022-06-28 03:39:40|54.98|54.28|54.96|54.26|54.98|54.28|54.95|54.25|4
1656387590000|2022-06-28 03:39:50|54.97|54.27|55.02|54.32|55.03|54.33|54.97|54.27|15
1656387600000|2022-06-28 03:40:00|55.03|54.33|55.04|54.34|55.05|54.35|55.03|54.33|12
1656387610000|2022-06-28 03:40:10|55.05|54.35|55.03|54.33|55.06|54.36|55.02|54.32|15
1656387620000|2022-06-28 03:40:20|55.02|54.32|55.02|54.32|55.04|54.34|55.01|54.31|19
1656387630000|2022-06-28 03:40:30|55.03|54.33|54.99|54.29|55.03|54.33|54.99|54.29|12
1656387640000|2022-06-28 03:40:40|55|54.3|55|54.3|55.01|54.31|54.99|54.29|14
1656387650000|2022-06-28 03:40:50|54.99|54.29|54.99|54.29|55.01|54.31|54.97|54.27|8
1656387660000|2022-06-28 03:41:00|55|54.3|54.99|54.29|55|54.3|54.99|54.29|6
1656387670000|2022-06-28 03:41:10|55|54.3|54.98|54.28|55|54.3|54.98|54.28|8
1656387680000|2022-06-28 03:41:20|54.99|54.29|55|54.3|55.01|54.31|54.98|54.28|8
1656387690000|2022-06-28 03:41:30|54.99|54.29|54.98|54.28|55|54.3|54.98|54.28|10
1656387700000|2022-06-28 03:41:40|54.97|54.27|54.99|54.29|54.99|54.29|54.97|54.27|5
1656387720000|2022-06-28 03:42:00|54.98|54.28|54.94|54.24|54.99|54.29|54.93|54.23|11
1656387730000|2022-06-28 03:42:10|54.95|54.25|54.95|54.25|54.96|54.26|54.94|54.24|8
1656387740000|2022-06-28 03:42:20|54.94|54.24|54.93|54.23|54.94|54.24|54.93|54.23|2
1656387750000|2022-06-28 03:42:30|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|3
1656387760000|2022-06-28 03:42:40|54.93|54.23|54.93|54.23|54.94|54.24|54.93|54.23|3
1656387770000|2022-06-28 03:42:50|54.94|54.24|54.96|54.26|54.98|54.28|54.94|54.24|9
1656387780000|2022-06-28 03:43:00|54.95|54.25|54.97|54.27|54.97|54.27|54.95|54.25|3
1656387790000|2022-06-28 03:43:10|54.94|54.24|54.96|54.26|54.97|54.27|54.94|54.24|6
1656387800000|2022-06-28 03:43:20|54.97|54.27|54.97|54.27|54.97|54.27|54.96|54.26|3
1656387810000|2022-06-28 03:43:30|54.96|54.26|54.97|54.27|54.97|54.27|54.96|54.26|2
1656387820000|2022-06-28 03:43:40|54.96|54.26|54.95|54.25|54.97|54.27|54.94|54.24|5
1656387830000|2022-06-28 03:43:50|54.96|54.26|54.92|54.22|54.96|54.26|54.91|54.21|9
1656387840000|2022-06-28 03:44:00|54.91|54.21|54.92|54.22|54.93|54.23|54.91|54.21|9
1656387850000|2022-06-28 03:44:10|54.93|54.23|54.94|54.24|54.94|54.24|54.93|54.23|2
1656387860000|2022-06-28 03:44:20|54.93|54.23|54.93|54.23|54.94|54.24|54.92|54.22|5
1656387880000|2022-06-28 03:44:40|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|2
1656387890000|2022-06-28 03:44:50|54.94|54.24|54.93|54.23|54.94|54.24|54.93|54.23|2
1656387900000|2022-06-28 03:45:00|54.94|54.24|54.96|54.26|54.97|54.27|54.94|54.24|8
1656387910000|2022-06-28 03:45:10|54.97|54.27|54.92|54.22|54.97|54.27|54.91|54.21|11
1656387920000|2022-06-28 03:45:20|54.93|54.23|54.92|54.22|54.93|54.23|54.91|54.21|4
1656387930000|2022-06-28 03:45:30|54.93|54.23|54.92|54.22|54.93|54.23|54.91|54.21|6
1656387940000|2022-06-28 03:45:40|54.91|54.21|54.89|54.19|54.91|54.21|54.89|54.19|3
1656387950000|2022-06-28 03:45:50|54.88|54.18|54.87|54.17|54.89|54.19|54.86|54.16|12
1656387960000|2022-06-28 03:46:00|54.88|54.18|54.87|54.17|54.88|54.18|54.87|54.17|2
1656387970000|2022-06-28 03:46:10|54.86|54.16|54.87|54.17|54.87|54.17|54.86|54.16|2
1656387990000|2022-06-28 03:46:30|54.86|54.16|54.86|54.16|54.86|54.16|54.86|54.16|1
1656388010000|2022-06-28 03:46:50|54.87|54.17|54.9|54.2|54.9|54.2|54.87|54.17|6
1656388020000|2022-06-28 03:47:00|54.89|54.19|54.9|54.2|54.93|54.23|54.89|54.19|15
1656388030000|2022-06-28 03:47:10|54.91|54.21|54.91|54.21|54.91|54.21|54.9|54.2|5
1656388040000|2022-06-28 03:47:20|54.9|54.2|54.91|54.21|54.91|54.21|54.9|54.2|4
1656388050000|2022-06-28 03:47:30|54.9|54.2|54.91|54.21|54.91|54.21|54.9|54.2|8
1656388060000|2022-06-28 03:47:40|54.9|54.2|54.91|54.21|54.91|54.21|54.9|54.2|14
1656388070000|2022-06-28 03:47:50|54.9|54.2|54.91|54.21|54.91|54.21|54.9|54.2|14
1656388080000|2022-06-28 03:48:00|54.9|54.2|54.94|54.24|54.94|54.24|54.9|54.2|15
1656388090000|2022-06-28 03:48:10|54.93|54.23|54.93|54.23|54.93|54.23|54.92|54.22|7
1656388100000|2022-06-28 03:48:20|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|16
1656388110000|2022-06-28 03:48:30|54.92|54.22|54.91|54.21|54.93|54.23|54.9|54.2|15
1656388120000|2022-06-28 03:48:40|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|2
1656388130000|2022-06-28 03:48:50|54.92|54.22|54.89|54.19|54.92|54.22|54.89|54.19|9
1656388140000|2022-06-28 03:49:00|54.9|54.2|54.9|54.2|54.91|54.21|54.9|54.2|13
1656388150000|2022-06-28 03:49:10|54.91|54.21|54.91|54.21|54.91|54.21|54.89|54.19|13
1656388160000|2022-06-28 03:49:20|54.9|54.2|54.92|54.22|54.92|54.22|54.88|54.18|10
1656388170000|2022-06-28 03:49:30|54.91|54.21|54.91|54.21|54.91|54.21|54.91|54.21|1
1656388180000|2022-06-28 03:49:40|54.9|54.2|54.9|54.2|54.91|54.21|54.9|54.2|7
1656388190000|2022-06-28 03:49:50|54.91|54.21|54.9|54.2|54.91|54.21|54.9|54.2|2
1656388200000|2022-06-28 03:50:00|54.91|54.21|54.91|54.21|54.92|54.22|54.9|54.2|5
1656388210000|2022-06-28 03:50:10|54.92|54.22|54.91|54.21|54.92|54.22|54.9|54.2|10
1656388220000|2022-06-28 03:50:20|54.92|54.22|54.93|54.23|54.93|54.23|54.91|54.21|8
1656388230000|2022-06-28 03:50:30|54.91|54.21|54.91|54.21|54.94|54.24|54.9|54.2|11
1656388240000|2022-06-28 03:50:40|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|3
1656388250000|2022-06-28 03:50:50|54.93|54.23|54.91|54.21|54.94|54.24|54.91|54.21|11
1656388260000|2022-06-28 03:51:00|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|6
1656388270000|2022-06-28 03:51:10|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|2
1656388280000|2022-06-28 03:51:20|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|2
1656388290000|2022-06-28 03:51:30|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|3
1656388300000|2022-06-28 03:51:40|54.93|54.23|54.93|54.23|54.93|54.23|54.93|54.23|1
1656388320000|2022-06-28 03:52:00|54.94|54.24|54.94|54.24|54.94|54.24|54.92|54.22|7
1656388330000|2022-06-28 03:52:10|54.95|54.25|54.98|54.28|54.99|54.29|54.95|54.25|12
1656388340000|2022-06-28 03:52:20|54.99|54.29|54.98|54.28|54.99|54.29|54.98|54.28|2
1656388350000|2022-06-28 03:52:30|54.97|54.27|54.97|54.27|54.97|54.27|54.96|54.26|3
1656388360000|2022-06-28 03:52:40|54.96|54.26|54.95|54.25|54.97|54.27|54.94|54.24|9
1656388380000|2022-06-28 03:53:00|54.94|54.24|54.93|54.23|54.95|54.25|54.93|54.23|4
1656388390000|2022-06-28 03:53:10|54.94|54.24|54.96|54.26|54.96|54.26|54.94|54.24|11
1656388400000|2022-06-28 03:53:20|54.97|54.27|54.96|54.26|54.98|54.28|54.95|54.25|10
1656388410000|2022-06-28 03:53:30|54.98|54.28|54.96|54.26|54.98|54.28|54.96|54.26|2
1656388420000|2022-06-28 03:53:40|54.97|54.27|54.97|54.27|54.97|54.27|54.96|54.26|9
1656388430000|2022-06-28 03:53:50|54.96|54.26|54.96|54.26|54.97|54.27|54.96|54.26|15
1656388440000|2022-06-28 03:54:00|54.97|54.27|54.97|54.27|54.97|54.27|54.96|54.26|11
1656388450000|2022-06-28 03:54:10|54.95|54.25|54.96|54.26|54.97|54.27|54.95|54.25|6
1656388460000|2022-06-28 03:54:20|54.97|54.27|54.98|54.28|54.98|54.28|54.95|54.25|5
1656388470000|2022-06-28 03:54:30|54.97|54.27|54.97|54.27|54.97|54.27|54.97|54.27|1
1656388480000|2022-06-28 03:54:40|54.99|54.29|54.99|54.29|55|54.3|54.99|54.29|7
1656388490000|2022-06-28 03:54:50|55|54.3|54.99|54.29|55|54.3|54.99|54.29|4
1656388500000|2022-06-28 03:55:00|55|54.3|55|54.3|55|54.3|54.99|54.29|7
1656388510000|2022-06-28 03:55:10|55.01|54.31|55|54.3|55.01|54.31|55|54.3|2
1656388540000|2022-06-28 03:55:40|55.01|54.31|55|54.3|55.01|54.31|55|54.3|2
1656388560000|2022-06-28 03:56:00|55.01|54.31|55.01|54.31|55.01|54.31|55.01|54.31|1
1656388570000|2022-06-28 03:56:10|55|54.3|55|54.3|55|54.3|55|54.3|1
1656388590000|2022-06-28 03:56:30|54.99|54.29|55|54.3|55|54.3|54.99|54.29|2
1656388620000|2022-06-28 03:57:00|55.01|54.31|55.01|54.31|55.01|54.31|55.01|54.31|1
1656388630000|2022-06-28 03:57:10|55.02|54.32|55.03|54.33|55.03|54.33|55.02|54.32|4
1656388640000|2022-06-28 03:57:20|55.04|54.34|55.04|54.34|55.05|54.35|55.03|54.33|5
1656388650000|2022-06-28 03:57:30|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|4
1656388660000|2022-06-28 03:57:40|55.06|54.36|55.06|54.36|55.07|54.37|55.04|54.34|7
1656388670000|2022-06-28 03:57:50|55.05|54.35|55.06|54.36|55.07|54.37|55.05|54.35|7
1656388680000|2022-06-28 03:58:00|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|2
1656388690000|2022-06-28 03:58:10|55.07|54.37|55.06|54.36|55.07|54.37|55.05|54.35|5
1656388720000|2022-06-28 03:58:40|55.07|54.37|55.06|54.36|55.07|54.37|55.05|54.35|4
1656388730000|2022-06-28 03:58:50|55.05|54.35|55.06|54.36|55.08|54.38|55.05|54.35|7
1656388750000|2022-06-28 03:59:10|55.05|54.35|55.04|54.34|55.06|54.36|55.04|54.34|8
1656388760000|2022-06-28 03:59:20|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|8
1656388770000|2022-06-28 03:59:30|55.05|54.35|55.03|54.33|55.05|54.35|55.03|54.33|6
1656388780000|2022-06-28 03:59:40|55.04|54.34|55.04|54.34|55.04|54.34|55.03|54.33|9
1656388790000|2022-06-28 03:59:50|55.03|54.33|55.03|54.33|55.04|54.34|55.03|54.33|5
1656388800000|2022-06-28 04:00:00|55.02|54.32|55.02|54.32|55.04|54.34|55.01|54.31|13
1656388810000|2022-06-28 04:00:10|55.03|54.33|55.02|54.32|55.03|54.33|55.01|54.31|11
1656388840000|2022-06-28 04:00:40|55.04|54.34|55.05|54.35|55.05|54.35|55.03|54.33|6
1656388850000|2022-06-28 04:00:50|55.06|54.36|55.06|54.36|55.06|54.36|55.04|54.34|8
1656388860000|2022-06-28 04:01:00|55.04|54.34|55.04|54.34|55.06|54.36|55.04|54.34|10
1656388870000|2022-06-28 04:01:10|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|8
1656388880000|2022-06-28 04:01:20|55.05|54.35|55.05|54.35|55.06|54.36|55.05|54.35|7
1656388890000|2022-06-28 04:01:30|55.06|54.36|55.04|54.34|55.06|54.36|55.04|54.34|15
1656388900000|2022-06-28 04:01:40|55.06|54.36|55.06|54.36|55.06|54.36|55.05|54.35|5
1656388910000|2022-06-28 04:01:50|55.05|54.35|55.04|54.34|55.06|54.36|55.04|54.34|8
1656388920000|2022-06-28 04:02:00|55.05|54.35|55.06|54.36|55.06|54.36|55.04|54.34|10
1656388930000|2022-06-28 04:02:10|55.07|54.37|55.06|54.36|55.07|54.37|55.06|54.36|8
1656388940000|2022-06-28 04:02:20|55.07|54.37|55.06|54.36|55.07|54.37|55.06|54.36|2
1656388950000|2022-06-28 04:02:30|55.07|54.37|55.07|54.37|55.08|54.38|55.06|54.36|5
1656388960000|2022-06-28 04:02:40|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|4
1656388970000|2022-06-28 04:02:50|55.06|54.36|55.08|54.38|55.08|54.38|55.06|54.36|3
1656388980000|2022-06-28 04:03:00|55.09|54.39|55.08|54.38|55.09|54.39|55.08|54.38|2
1656388990000|2022-06-28 04:03:10|55.06|54.36|55.08|54.38|55.08|54.38|55.06|54.36|8
1656389000000|2022-06-28 04:03:20|55.07|54.37|55.09|54.39|55.09|54.39|55.07|54.37|13
1656389010000|2022-06-28 04:03:30|55.07|54.37|55.1|54.4|55.1|54.4|55.06|54.36|14
1656389020000|2022-06-28 04:03:40|55.09|54.39|55.07|54.37|55.09|54.39|55.07|54.37|3
1656389030000|2022-06-28 04:03:50|55.08|54.38|55.07|54.37|55.09|54.39|55.05|54.35|14
1656389040000|2022-06-28 04:04:00|55.08|54.38|55.08|54.38|55.09|54.39|55.07|54.37|5
1656389050000|2022-06-28 04:04:10|55.07|54.37|55.07|54.37|55.08|54.38|55.06|54.36|10
1656389060000|2022-06-28 04:04:20|55.06|54.36|55.06|54.36|55.07|54.37|55.05|54.35|7
1656389070000|2022-06-28 04:04:30|55.05|54.35|55.01|54.31|55.06|54.36|54.98|54.28|11
1656389080000|2022-06-28 04:04:40|55|54.3|55|54.3|55.01|54.31|55|54.3|3
1656389100000|2022-06-28 04:05:00|54.99|54.29|54.98|54.28|55|54.3|54.98|54.28|8
1656389110000|2022-06-28 04:05:10|54.97|54.27|54.98|54.28|54.98|54.28|54.97|54.27|4
1656389120000|2022-06-28 04:05:20|54.99|54.29|54.99|54.29|54.99|54.29|54.98|54.28|11
1656389130000|2022-06-28 04:05:30|54.98|54.28|55.07|54.37|55.08|54.38|54.98|54.28|15
1656389140000|2022-06-28 04:05:40|55.08|54.38|55.05|54.35|55.08|54.38|55.05|54.35|11
1656389150000|2022-06-28 04:05:50|55.06|54.36|55.06|54.36|55.06|54.36|55.05|54.35|3
1656389160000|2022-06-28 04:06:00|55.05|54.35|55.04|54.34|55.06|54.36|55.04|54.34|14
1656389170000|2022-06-28 04:06:10|55.03|54.33|55.01|54.31|55.04|54.34|54.98|54.28|16
1656389180000|2022-06-28 04:06:20|55|54.3|54.97|54.27|55|54.3|54.97|54.27|9
1656389190000|2022-06-28 04:06:30|54.98|54.28|54.98|54.28|55|54.3|54.98|54.28|5
1656389200000|2022-06-28 04:06:40|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|3
1656389210000|2022-06-28 04:06:50|54.95|54.25|54.94|54.24|54.96|54.26|54.93|54.23|8
1656389220000|2022-06-28 04:07:00|54.95|54.25|54.91|54.21|54.95|54.25|54.9|54.2|15
1656389230000|2022-06-28 04:07:10|54.92|54.22|54.91|54.21|54.93|54.23|54.9|54.2|7
1656389240000|2022-06-28 04:07:20|54.9|54.2|54.93|54.23|54.93|54.23|54.9|54.2|3
1656389250000|2022-06-28 04:07:30|54.91|54.21|54.93|54.23|54.93|54.23|54.91|54.21|3
1656389260000|2022-06-28 04:07:40|54.92|54.22|54.92|54.22|54.92|54.22|54.92|54.22|1
1656389270000|2022-06-28 04:07:50|54.93|54.23|54.92|54.22|54.94|54.24|54.92|54.22|3
1656389280000|2022-06-28 04:08:00|54.91|54.21|54.92|54.22|54.92|54.22|54.91|54.21|2
1656389290000|2022-06-28 04:08:10|54.93|54.23|54.92|54.22|54.93|54.23|54.91|54.21|8
1656389300000|2022-06-28 04:08:20|54.91|54.21|54.92|54.22|54.93|54.23|54.91|54.21|6
1656389330000|2022-06-28 04:08:50|54.93|54.23|54.93|54.23|54.95|54.25|54.92|54.22|5
1656389340000|2022-06-28 04:09:00|54.92|54.22|54.94|54.24|54.96|54.26|54.92|54.22|13
1656389360000|2022-06-28 04:09:20|54.95|54.25|54.95|54.25|54.95|54.25|54.94|54.24|3
1656389370000|2022-06-28 04:09:30|54.96|54.26|54.93|54.23|54.96|54.26|54.93|54.23|4
1656389380000|2022-06-28 04:09:40|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|3
1656389390000|2022-06-28 04:09:50|54.93|54.23|54.94|54.24|54.94|54.24|54.93|54.23|2
1656389400000|2022-06-28 04:10:00|54.93|54.23|54.92|54.22|54.96|54.26|54.92|54.22|11
1656389410000|2022-06-28 04:10:10|54.93|54.23|54.93|54.23|54.93|54.23|54.92|54.22|3
1656389420000|2022-06-28 04:10:20|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|14
1656389450000|2022-06-28 04:10:50|54.94|54.24|54.95|54.25|54.96|54.26|54.93|54.23|5
1656389460000|2022-06-28 04:11:00|54.96|54.26|54.95|54.25|54.96|54.26|54.95|54.25|2
1656389470000|2022-06-28 04:11:10|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|2
1656389500000|2022-06-28 04:11:40|54.96|54.26|54.97|54.27|54.97|54.27|54.96|54.26|6
1656389510000|2022-06-28 04:11:50|54.98|54.28|54.98|54.28|54.98|54.28|54.97|54.27|3
1656389520000|2022-06-28 04:12:00|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|11
1656389530000|2022-06-28 04:12:10|54.98|54.28|54.96|54.26|54.98|54.28|54.96|54.26|9
1656389560000|2022-06-28 04:12:40|54.97|54.27|54.99|54.29|54.99|54.29|54.96|54.26|7
1656389570000|2022-06-28 04:12:50|54.98|54.28|55|54.3|55|54.3|54.98|54.28|5
1656389580000|2022-06-28 04:13:00|54.99|54.29|54.98|54.28|55.01|54.31|54.98|54.28|8
1656389590000|2022-06-28 04:13:10|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|9
1656389600000|2022-06-28 04:13:20|54.98|54.28|54.98|54.28|54.99|54.29|54.98|54.28|3
1656389610000|2022-06-28 04:13:30|54.99|54.29|54.96|54.26|54.99|54.29|54.96|54.26|6
1656389620000|2022-06-28 04:13:40|54.95|54.25|54.95|54.25|54.95|54.25|54.94|54.24|3
1656389630000|2022-06-28 04:13:50|54.94|54.24|54.94|54.24|54.95|54.25|54.94|54.24|5
1656389640000|2022-06-28 04:14:00|54.96|54.26|54.95|54.25|54.96|54.26|54.95|54.25|4
1656389650000|2022-06-28 04:14:10|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|2
1656389670000|2022-06-28 04:14:30|54.96|54.26|54.95|54.25|54.96|54.26|54.95|54.25|2
1656389680000|2022-06-28 04:14:40|54.94|54.24|54.93|54.23|54.94|54.24|54.93|54.23|10
1656389690000|2022-06-28 04:14:50|54.94|54.24|54.94|54.24|54.94|54.24|54.94|54.24|1
1656389700000|2022-06-28 04:15:00|54.96|54.26|54.94|54.24|54.96|54.26|54.94|54.24|2
1656389710000|2022-06-28 04:15:10|54.93|54.23|54.95|54.25|54.95|54.25|54.93|54.23|3
1656389720000|2022-06-28 04:15:20|54.94|54.24|54.95|54.25|54.95|54.25|54.93|54.23|5
1656389730000|2022-06-28 04:15:30|54.97|54.27|54.96|54.26|54.97|54.27|54.95|54.25|4
1656389740000|2022-06-28 04:15:40|54.97|54.27|55|54.3|55|54.3|54.97|54.27|8
1656389750000|2022-06-28 04:15:50|54.99|54.29|54.99|54.29|55|54.3|54.99|54.29|9
1656389760000|2022-06-28 04:16:00|55|54.3|54.98|54.28|55.01|54.31|54.97|54.27|17
1656389770000|2022-06-28 04:16:10|54.97|54.27|54.97|54.27|54.97|54.27|54.97|54.27|1
1656389780000|2022-06-28 04:16:20|54.95|54.25|54.95|54.25|54.96|54.26|54.94|54.24|9
1656389790000|2022-06-28 04:16:30|54.94|54.24|54.92|54.22|54.95|54.25|54.91|54.21|21
1656389800000|2022-06-28 04:16:40|54.93|54.23|54.93|54.23|54.93|54.23|54.93|54.23|1
1656389810000|2022-06-28 04:16:50|54.92|54.22|54.92|54.22|54.92|54.22|54.92|54.22|1
1656389820000|2022-06-28 04:17:00|54.91|54.21|54.91|54.21|54.92|54.22|54.91|54.21|3
1656389830000|2022-06-28 04:17:10|54.92|54.22|54.92|54.22|54.92|54.22|54.91|54.21|5
1656389840000|2022-06-28 04:17:20|54.91|54.21|54.92|54.22|54.92|54.22|54.91|54.21|4
1656389850000|2022-06-28 04:17:30|54.91|54.21|54.92|54.22|54.92|54.22|54.91|54.21|12
1656389860000|2022-06-28 04:17:40|54.93|54.23|54.91|54.21|54.93|54.23|54.91|54.21|15
1656389870000|2022-06-28 04:17:50|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|12
1656389880000|2022-06-28 04:18:00|54.92|54.22|54.91|54.21|54.94|54.24|54.91|54.21|18
1656389890000|2022-06-28 04:18:10|54.92|54.22|54.92|54.22|54.92|54.22|54.91|54.21|7
1656389900000|2022-06-28 04:18:20|54.91|54.21|54.91|54.21|54.92|54.22|54.91|54.21|7
1656389910000|2022-06-28 04:18:30|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|3
1656389920000|2022-06-28 04:18:40|54.91|54.21|54.92|54.22|54.92|54.22|54.91|54.21|8
1656389930000|2022-06-28 04:18:50|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|3
1656389940000|2022-06-28 04:19:00|54.93|54.23|54.94|54.24|54.95|54.25|54.93|54.23|8
1656389950000|2022-06-28 04:19:10|54.93|54.23|54.94|54.24|54.94|54.24|54.93|54.23|6
1656389980000|2022-06-28 04:19:40|54.96|54.26|54.96|54.26|54.96|54.26|54.96|54.26|1
1656389990000|2022-06-28 04:19:50|54.97|54.27|54.97|54.27|54.98|54.28|54.97|54.27|3
1656390000000|2022-06-28 04:20:00|54.98|54.28|54.98|54.28|54.98|54.28|54.97|54.27|3
1656390010000|2022-06-28 04:20:10|54.99|54.29|55|54.3|55|54.3|54.99|54.29|4
1656390030000|2022-06-28 04:20:30|54.99|54.29|54.99|54.29|54.99|54.29|54.99|54.29|1
1656390040000|2022-06-28 04:20:40|54.98|54.28|54.99|54.29|54.99|54.29|54.98|54.28|4
1656390080000|2022-06-28 04:21:20|55|54.3|55.01|54.31|55.01|54.31|54.99|54.29|5
1656390090000|2022-06-28 04:21:30|55|54.3|54.99|54.29|55|54.3|54.99|54.29|2
1656390100000|2022-06-28 04:21:40|55|54.3|55|54.3|55|54.3|54.99|54.29|3
1656390110000|2022-06-28 04:21:50|55.02|54.32|55.02|54.32|55.02|54.32|55.01|54.31|3
1656390120000|2022-06-28 04:22:00|55.03|54.33|55.03|54.33|55.04|54.34|55.02|54.32|9
1656390130000|2022-06-28 04:22:10|55.04|54.34|55.03|54.33|55.04|54.34|55.03|54.33|2
1656390140000|2022-06-28 04:22:20|55.02|54.32|55.02|54.32|55.03|54.33|55.01|54.31|13
1656390150000|2022-06-28 04:22:30|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|18
1656390160000|2022-06-28 04:22:40|55.01|54.31|55.02|54.32|55.02|54.32|55.01|54.31|20
1656390170000|2022-06-28 04:22:50|55.01|54.31|55.05|54.35|55.06|54.36|55.01|54.31|11
1656390180000|2022-06-28 04:23:00|55.04|54.34|55.05|54.35|55.06|54.36|55.04|54.34|6
1656390190000|2022-06-28 04:23:10|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|2
1656390200000|2022-06-28 04:23:20|55.06|54.36|55.05|54.35|55.07|54.37|55.05|54.35|7
1656390210000|2022-06-28 04:23:30|55.04|54.34|55.04|54.34|55.04|54.34|55.04|54.34|1
1656390220000|2022-06-28 04:23:40|55.05|54.35|55.07|54.37|55.07|54.37|55.05|54.35|9
1656390230000|2022-06-28 04:23:50|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|8
1656390240000|2022-06-28 04:24:00|55.06|54.36|55.08|54.38|55.09|54.39|55.06|54.36|7
1656390250000|2022-06-28 04:24:10|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|2
1656390260000|2022-06-28 04:24:20|55.07|54.37|55.09|54.39|55.1|54.4|55.07|54.37|8
1656390270000|2022-06-28 04:24:30|55.1|54.4|55.09|54.39|55.1|54.4|55.08|54.38|12
1656390280000|2022-06-28 04:24:40|55.1|54.4|55.12|54.42|55.13|54.43|55.09|54.39|11
1656390290000|2022-06-28 04:24:50|55.13|54.43|55.12|54.42|55.13|54.43|55.12|54.42|2
1656390300000|2022-06-28 04:25:00|55.13|54.43|55.12|54.42|55.13|54.43|55.12|54.42|4
1656390310000|2022-06-28 04:25:10|55.13|54.43|55.14|54.44|55.15|54.45|55.12|54.42|9
1656390320000|2022-06-28 04:25:20|55.13|54.43|55.12|54.42|55.14|54.44|55.12|54.42|4
1656390330000|2022-06-28 04:25:30|55.13|54.43|55.09|54.39|55.13|54.43|55.09|54.39|12
1656390340000|2022-06-28 04:25:40|55.08|54.38|55.08|54.38|55.09|54.39|55.07|54.37|9
1656390380000|2022-06-28 04:26:20|55.09|54.39|55.08|54.38|55.09|54.39|55.08|54.38|2
1656390390000|2022-06-28 04:26:30|55.07|54.37|55.05|54.35|55.07|54.37|55.05|54.35|7
1656390400000|2022-06-28 04:26:40|55.06|54.36|55.08|54.38|55.08|54.38|55.05|54.35|8
1656390410000|2022-06-28 04:26:50|55.06|54.36|55.06|54.36|55.07|54.37|55.05|54.35|7
1656390420000|2022-06-28 04:27:00|55.07|54.37|55.05|54.35|55.08|54.38|55.05|54.35|6
1656390430000|2022-06-28 04:27:10|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|2
1656390460000|2022-06-28 04:27:40|55.04|54.34|55.05|54.35|55.06|54.36|55.04|54.34|6
1656390470000|2022-06-28 04:27:50|55.06|54.36|55.06|54.36|55.07|54.37|55.05|54.35|5
1656390480000|2022-06-28 04:28:00|55.07|54.37|55.07|54.37|55.07|54.37|55.07|54.37|1
1656390490000|2022-06-28 04:28:10|55.06|54.36|55.06|54.36|55.07|54.37|55.06|54.36|13
1656390500000|2022-06-28 04:28:20|55.07|54.37|55.07|54.37|55.07|54.37|55.06|54.36|15
1656390530000|2022-06-28 04:28:50|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|4
1656390540000|2022-06-28 04:29:00|55.08|54.38|55.07|54.37|55.1|54.4|55.07|54.37|9
1656390550000|2022-06-28 04:29:10|55.06|54.36|55.06|54.36|55.06|54.36|55.05|54.35|5
1656390560000|2022-06-28 04:29:20|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|2
1656390570000|2022-06-28 04:29:30|55.07|54.37|55.05|54.35|55.07|54.37|55.05|54.35|5
1656390580000|2022-06-28 04:29:40|55.06|54.36|55.06|54.36|55.06|54.36|55.05|54.35|3
1656390590000|2022-06-28 04:29:50|55.05|54.35|55.04|54.34|55.06|54.36|55.04|54.34|3
1656390600000|2022-06-28 04:30:00|55.05|54.35|55.05|54.35|55.06|54.36|55.04|54.34|5
1656390610000|2022-06-28 04:30:10|55.04|54.34|55.04|54.34|55.05|54.35|55.04|54.34|13
1656390620000|2022-06-28 04:30:20|55.05|54.35|55.05|54.35|55.06|54.36|55.04|54.34|7
1656390630000|2022-06-28 04:30:30|55.04|54.34|55.03|54.33|55.05|54.35|55.03|54.33|6
1656390640000|2022-06-28 04:30:40|55.04|54.34|55.05|54.35|55.06|54.36|55.04|54.34|6
1656390650000|2022-06-28 04:30:50|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|2
1656390670000|2022-06-28 04:31:10|55.04|54.34|55.04|54.34|55.04|54.34|55.04|54.34|1
1656390690000|2022-06-28 04:31:30|55.05|54.35|55.05|54.35|55.05|54.35|55.05|54.35|1
1656390700000|2022-06-28 04:31:40|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|2
1656390710000|2022-06-28 04:31:50|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|6
1656390720000|2022-06-28 04:32:00|55.04|54.34|55.04|54.34|55.05|54.35|55.04|54.34|3
1656390730000|2022-06-28 04:32:10|55.05|54.35|55.05|54.35|55.05|54.35|55.03|54.33|4
1656390740000|2022-06-28 04:32:20|55.04|54.34|55.04|54.34|55.05|54.35|55.04|54.34|7
1656390750000|2022-06-28 04:32:30|55.05|54.35|55.05|54.35|55.05|54.35|55.04|54.34|3
1656390760000|2022-06-28 04:32:40|55.03|54.33|55.02|54.32|55.03|54.33|55.02|54.32|2
1656390770000|2022-06-28 04:32:50|55.03|54.33|55.03|54.33|55.03|54.33|55.03|54.33|1
1656390800000|2022-06-28 04:33:20|55.04|54.34|55.07|54.37|55.07|54.37|55.04|54.34|3
1656390810000|2022-06-28 04:33:30|55.06|54.36|55.04|54.34|55.06|54.36|55.04|54.34|5
1656390820000|2022-06-28 04:33:40|55.05|54.35|55.05|54.35|55.05|54.35|55.04|54.34|3
1656390830000|2022-06-28 04:33:50|55.04|54.34|55.04|54.34|55.04|54.34|55.02|54.32|6
1656390840000|2022-06-28 04:34:00|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|6
1656390850000|2022-06-28 04:34:10|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|4
1656390860000|2022-06-28 04:34:20|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|4
1656390870000|2022-06-28 04:34:30|55.05|54.35|55.05|54.35|55.05|54.35|55.05|54.35|1
1656390880000|2022-06-28 04:34:40|55.06|54.36|55.04|54.34|55.06|54.36|55.03|54.33|5
1656390890000|2022-06-28 04:34:50|55.05|54.35|55.05|54.35|55.05|54.35|55.03|54.33|4
1656390900000|2022-06-28 04:35:00|55.06|54.36|55.08|54.38|55.08|54.38|55.06|54.36|3
1656390910000|2022-06-28 04:35:10|55.07|54.37|55.11|54.41|55.11|54.41|55.07|54.37|6
1656390920000|2022-06-28 04:35:20|55.1|54.4|55.09|54.39|55.11|54.41|55.08|54.38|8
1656390930000|2022-06-28 04:35:30|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|3
1656390940000|2022-06-28 04:35:40|55.07|54.37|55.07|54.37|55.08|54.38|55.07|54.37|3
1656390950000|2022-06-28 04:35:50|55.06|54.36|55.07|54.37|55.08|54.38|55.06|54.36|8
1656390960000|2022-06-28 04:36:00|55.08|54.38|55.06|54.36|55.08|54.38|55.06|54.36|3
1656390970000|2022-06-28 04:36:10|55.07|54.37|55.07|54.37|55.09|54.39|55.06|54.36|7
1656390990000|2022-06-28 04:36:30|55.06|54.36|55.07|54.37|55.08|54.38|55.05|54.35|8
1656391020000|2022-06-28 04:37:00|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|4
1656391040000|2022-06-28 04:37:20|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|2
1656391050000|2022-06-28 04:37:30|55.08|54.38|55.07|54.37|55.09|54.39|55.07|54.37|3
1656391060000|2022-06-28 04:37:40|55.08|54.38|55.08|54.38|55.08|54.38|55.08|54.38|1
1656391070000|2022-06-28 04:37:50|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|4
1656391080000|2022-06-28 04:38:00|55.09|54.39|55.09|54.39|55.1|54.4|55.08|54.38|9
1656391090000|2022-06-28 04:38:10|55.1|54.4|55.08|54.38|55.1|54.4|55.08|54.38|2
1656391100000|2022-06-28 04:38:20|55.09|54.39|55.08|54.38|55.09|54.39|55.07|54.37|5
1656391110000|2022-06-28 04:38:30|55.07|54.37|55.07|54.37|55.08|54.38|55.07|54.37|5
1656391120000|2022-06-28 04:38:40|55.06|54.36|55.06|54.36|55.07|54.37|55.06|54.36|5
1656391130000|2022-06-28 04:38:50|55.07|54.37|55.08|54.38|55.09|54.39|55.07|54.37|3
1656391140000|2022-06-28 04:39:00|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|3
1656391150000|2022-06-28 04:39:10|55.08|54.38|55.08|54.38|55.08|54.38|55.08|54.38|1
1656391160000|2022-06-28 04:39:20|55.06|54.36|55.07|54.37|55.08|54.38|55.06|54.36|7
1656391170000|2022-06-28 04:39:30|55.08|54.38|55.07|54.37|55.08|54.38|55.06|54.36|4
1656391180000|2022-06-28 04:39:40|55.06|54.36|55.06|54.36|55.06|54.36|55.06|54.36|1
1656391190000|2022-06-28 04:39:50|55.07|54.37|55.07|54.37|55.07|54.37|55.06|54.36|3
1656391200000|2022-06-28 04:40:00|55.06|54.36|55.07|54.37|55.07|54.37|55.06|54.36|2
1656391210000|2022-06-28 04:40:10|55.06|54.36|55.06|54.36|55.07|54.37|55.06|54.36|3
1656391220000|2022-06-28 04:40:20|55.07|54.37|55.06|54.36|55.08|54.38|55.06|54.36|3
1656391230000|2022-06-28 04:40:30|55.07|54.37|55.07|54.37|55.07|54.37|55.07|54.37|1
1656391240000|2022-06-28 04:40:40|55.05|54.35|55.08|54.38|55.08|54.38|55.05|54.35|5
1656391250000|2022-06-28 04:40:50|55.07|54.37|55.07|54.37|55.08|54.38|55.07|54.37|3
1656391260000|2022-06-28 04:41:00|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|8
1656391270000|2022-06-28 04:41:10|55.08|54.38|55.08|54.38|55.08|54.38|55.06|54.36|6
1656391280000|2022-06-28 04:41:20|55.07|54.37|55.07|54.37|55.07|54.37|55.07|54.37|1
1656391300000|2022-06-28 04:41:40|55.06|54.36|55.05|54.35|55.07|54.37|55.05|54.35|4
1656391310000|2022-06-28 04:41:50|55.04|54.34|55.06|54.36|55.07|54.37|55.04|54.34|5
1656391320000|2022-06-28 04:42:00|55.07|54.37|55.06|54.36|55.07|54.37|55.06|54.36|2
1656391340000|2022-06-28 04:42:20|55.07|54.37|55.05|54.35|55.07|54.37|55.05|54.35|5
1656391360000|2022-06-28 04:42:40|55.06|54.36|55.06|54.36|55.07|54.37|55.06|54.36|3
1656391370000|2022-06-28 04:42:50|55.07|54.37|55.09|54.39|55.09|54.39|55.07|54.37|3
1656391380000|2022-06-28 04:43:00|55.1|54.4|55.1|54.4|55.11|54.41|55.09|54.39|7
1656391390000|2022-06-28 04:43:10|55.11|54.41|55.1|54.4|55.11|54.41|55.09|54.39|6
1656391400000|2022-06-28 04:43:20|55.11|54.41|55.12|54.42|55.12|54.42|55.1|54.4|10
1656391410000|2022-06-28 04:43:30|55.11|54.41|55.1|54.4|55.13|54.43|55.1|54.4|8
1656391420000|2022-06-28 04:43:40|55.09|54.39|55.08|54.38|55.1|54.4|55.08|54.38|6
1656391430000|2022-06-28 04:43:50|55.07|54.37|55.04|54.34|55.07|54.37|55.04|54.34|5
1656391440000|2022-06-28 04:44:00|55.05|54.35|55.06|54.36|55.06|54.36|55.04|54.34|6
1656391450000|2022-06-28 04:44:10|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|2
1656391460000|2022-06-28 04:44:20|55.05|54.35|55.05|54.35|55.05|54.35|55.04|54.34|3
1656391500000|2022-06-28 04:45:00|55.06|54.36|55.05|54.35|55.06|54.36|55.05|54.35|2
1656391510000|2022-06-28 04:45:10|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|2
1656391530000|2022-06-28 04:45:30|55.06|54.36|55.06|54.36|55.06|54.36|55.05|54.35|3
1656391540000|2022-06-28 04:45:40|55.07|54.37|55.1|54.4|55.1|54.4|55.07|54.37|6
1656391550000|2022-06-28 04:45:50|55.09|54.39|55.09|54.39|55.09|54.39|55.09|54.39|1
1656391560000|2022-06-28 04:46:00|55.1|54.4|55.09|54.39|55.1|54.4|55.09|54.39|2
1656391580000|2022-06-28 04:46:20|55.1|54.4|55.09|54.39|55.1|54.4|55.09|54.39|2
1656391590000|2022-06-28 04:46:30|55.08|54.38|55.07|54.37|55.08|54.38|55.06|54.36|6
1656391600000|2022-06-28 04:46:40|55.08|54.38|55.07|54.37|55.09|54.39|55.06|54.36|5
1656391610000|2022-06-28 04:46:50|55.08|54.38|55.07|54.37|55.08|54.38|55.07|54.37|2
1656391620000|2022-06-28 04:47:00|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|5
1656391630000|2022-06-28 04:47:10|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|2
1656391640000|2022-06-28 04:47:20|55.07|54.37|55.08|54.38|55.09|54.39|55.07|54.37|3
1656391650000|2022-06-28 04:47:30|55.09|54.39|55.09|54.39|55.11|54.41|55.07|54.37|8
1656391660000|2022-06-28 04:47:40|55.08|54.38|55.08|54.38|55.1|54.4|55.08|54.38|4
1656391670000|2022-06-28 04:47:50|55.09|54.39|55.08|54.38|55.09|54.39|55.08|54.38|2
1656391680000|2022-06-28 04:48:00|55.09|54.39|55.1|54.4|55.1|54.4|55.08|54.38|7
1656391690000|2022-06-28 04:48:10|55.11|54.41|55.09|54.39|55.11|54.41|55.09|54.39|2
1656391710000|2022-06-28 04:48:30|55.08|54.38|55.1|54.4|55.1|54.4|55.08|54.38|5
1656391720000|2022-06-28 04:48:40|55.09|54.39|55.09|54.39|55.1|54.4|55.08|54.38|7
1656391730000|2022-06-28 04:48:50|55.1|54.4|55.1|54.4|55.1|54.4|55.1|54.4|1
1656391740000|2022-06-28 04:49:00|55.09|54.39|55.1|54.4|55.1|54.4|55.09|54.39|2
1656391750000|2022-06-28 04:49:10|55.11|54.41|55.08|54.38|55.11|54.41|55.07|54.37|6
1656391760000|2022-06-28 04:49:20|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|2
1656391770000|2022-06-28 04:49:30|55.07|54.37|55.08|54.38|55.09|54.39|55.07|54.37|4
1656391780000|2022-06-28 04:49:40|55.07|54.37|55.07|54.37|55.07|54.37|55.07|54.37|1
1656391800000|2022-06-28 04:50:00|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|5
1656391810000|2022-06-28 04:50:10|55.1|54.4|55.09|54.39|55.11|54.41|55.09|54.39|8
1656391850000|2022-06-28 04:50:50|55.08|54.38|55.08|54.38|55.08|54.38|55.08|54.38|1
1656391860000|2022-06-28 04:51:00|55.09|54.39|55.09|54.39|55.09|54.39|55.08|54.38|3
1656391870000|2022-06-28 04:51:10|55.1|54.4|55.1|54.4|55.11|54.41|55.09|54.39|6
1656391880000|2022-06-28 04:51:20|55.09|54.39|55.09|54.39|55.09|54.39|55.09|54.39|1
1656391890000|2022-06-28 04:51:30|55.1|54.4|55.1|54.4|55.11|54.41|55.09|54.39|5
1656391900000|2022-06-28 04:51:40|55.11|54.41|55.09|54.39|55.11|54.41|55.09|54.39|9
1656391910000|2022-06-28 04:51:50|55.08|54.38|55.09|54.39|55.11|54.41|55.08|54.38|8
1656391920000|2022-06-28 04:52:00|55.1|54.4|55.1|54.4|55.11|54.41|55.09|54.39|9
1656391930000|2022-06-28 04:52:10|55.11|54.41|55.11|54.41|55.12|54.42|55.1|54.4|4
1656391940000|2022-06-28 04:52:20|55.12|54.42|55.14|54.44|55.14|54.44|55.12|54.42|11
1656391950000|2022-06-28 04:52:30|55.15|54.45|55.11|54.41|55.15|54.45|55.11|54.41|4
1656391960000|2022-06-28 04:52:40|55.1|54.4|55.11|54.41|55.11|54.41|55.1|54.4|2
1656391970000|2022-06-28 04:52:50|55.14|54.44|55.13|54.43|55.15|54.45|55.13|54.43|4
1656391980000|2022-06-28 04:53:00|55.14|54.44|55.14|54.44|55.14|54.44|55.13|54.43|3
1656391990000|2022-06-28 04:53:10|55.13|54.43|55.13|54.43|55.14|54.44|55.12|54.42|10
1656392010000|2022-06-28 04:53:30|55.14|54.44|55.15|54.45|55.15|54.45|55.14|54.44|4
1656392020000|2022-06-28 04:53:40|55.16|54.46|55.15|54.45|55.16|54.46|55.15|54.45|2
1656392030000|2022-06-28 04:53:50|55.16|54.46|55.15|54.45|55.16|54.46|55.14|54.44|3
1656392040000|2022-06-28 04:54:00|55.14|54.44|55.15|54.45|55.15|54.45|55.13|54.43|6
1656392050000|2022-06-28 04:54:10|55.13|54.43|55.12|54.42|55.13|54.43|55.12|54.42|2
1656392060000|2022-06-28 04:54:20|55.13|54.43|55.15|54.45|55.15|54.45|55.12|54.42|5
1656392070000|2022-06-28 04:54:30|55.14|54.44|55.15|54.45|55.15|54.45|55.14|54.44|4
1656392090000|2022-06-28 04:54:50|55.14|54.44|55.19|54.49|55.19|54.49|55.14|54.44|6
1656392100000|2022-06-28 04:55:00|55.18|54.48|55.18|54.48|55.19|54.49|55.18|54.48|5
1656392120000|2022-06-28 04:55:20|55.2|54.5|55.21|54.51|55.21|54.51|55.18|54.48|4
1656392130000|2022-06-28 04:55:30|55.22|54.52|55.21|54.51|55.25|54.55|55.2|54.5|20
1656392140000|2022-06-28 04:55:40|55.2|54.5|55.22|54.52|55.22|54.52|55.2|54.5|9
1656392150000|2022-06-28 04:55:50|55.21|54.51|55.23|54.53|55.23|54.53|55.21|54.51|13
1656392160000|2022-06-28 04:56:00|55.22|54.52|55.21|54.51|55.23|54.53|55.21|54.51|4
1656392170000|2022-06-28 04:56:10|55.19|54.49|55.19|54.49|55.21|54.51|55.19|54.49|5
1656392190000|2022-06-28 04:56:30|55.2|54.5|55.2|54.5|55.21|54.51|55.19|54.49|6
1656392200000|2022-06-28 04:56:40|55.21|54.51|55.2|54.5|55.21|54.51|55.18|54.48|10
1656392210000|2022-06-28 04:56:50|55.18|54.48|55.17|54.47|55.18|54.48|55.16|54.46|8
1656392220000|2022-06-28 04:57:00|55.18|54.48|55.16|54.46|55.18|54.48|55.15|54.45|8
1656392230000|2022-06-28 04:57:10|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|2
1656392240000|2022-06-28 04:57:20|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|8
1656392250000|2022-06-28 04:57:30|55.17|54.47|55.17|54.47|55.17|54.47|55.17|54.47|1
1656392260000|2022-06-28 04:57:40|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|13
1656392280000|2022-06-28 04:58:00|55.17|54.47|55.19|54.49|55.19|54.49|55.15|54.45|5
1656392290000|2022-06-28 04:58:10|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|2
1656392300000|2022-06-28 04:58:20|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|3
1656392310000|2022-06-28 04:58:30|55.18|54.48|55.18|54.48|55.19|54.49|55.18|54.48|3
1656392320000|2022-06-28 04:58:40|55.2|54.5|55.19|54.49|55.2|54.5|55.18|54.48|3
1656392330000|2022-06-28 04:58:50|55.2|54.5|55.18|54.48|55.2|54.5|55.18|54.48|4
1656392340000|2022-06-28 04:59:00|55.16|54.46|55.19|54.49|55.2|54.5|55.16|54.46|6
1656392350000|2022-06-28 04:59:10|55.18|54.48|55.18|54.48|55.18|54.48|55.18|54.48|1
1656392360000|2022-06-28 04:59:20|55.17|54.47|55.17|54.47|55.17|54.47|55.17|54.47|1
1656392370000|2022-06-28 04:59:30|55.16|54.46|55.17|54.47|55.17|54.47|55.16|54.46|6
1656392380000|2022-06-28 04:59:40|55.16|54.46|55.17|54.47|55.17|54.47|55.16|54.46|2
1656392390000|2022-06-28 04:59:50|55.16|54.46|55.18|54.48|55.19|54.49|55.15|54.45|9
1656392400000|2022-06-28 05:00:00|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|8
1656392410000|2022-06-28 05:00:10|55.17|54.47|55.17|54.47|55.17|54.47|55.16|54.46|3
1656392420000|2022-06-28 05:00:20|55.18|54.48|55.18|54.48|55.18|54.48|55.18|54.48|1
1656392430000|2022-06-28 05:00:30|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|2
1656392450000|2022-06-28 05:00:50|55.18|54.48|55.18|54.48|55.18|54.48|55.18|54.48|1
1656392470000|2022-06-28 05:01:10|55.19|54.49|55.23|54.53|55.23|54.53|55.19|54.49|3
1656392480000|2022-06-28 05:01:20|55.22|54.52|55.23|54.53|55.24|54.54|55.22|54.52|13
1656392490000|2022-06-28 05:01:30|55.24|54.54|55.23|54.53|55.24|54.54|55.22|54.52|4
1656392500000|2022-06-28 05:01:40|55.22|54.52|55.22|54.52|55.23|54.53|55.22|54.52|3
1656392510000|2022-06-28 05:01:50|55.23|54.53|55.23|54.53|55.24|54.54|55.21|54.51|8
1656392520000|2022-06-28 05:02:00|55.24|54.54|55.22|54.52|55.24|54.54|55.19|54.49|14
1656392530000|2022-06-28 05:02:10|55.21|54.51|55.22|54.52|55.24|54.54|55.18|54.48|21
1656392540000|2022-06-28 05:02:20|55.21|54.51|55.21|54.51|55.22|54.52|55.18|54.48|10
1656392550000|2022-06-28 05:02:30|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|2
1656392560000|2022-06-28 05:02:40|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|5
1656392570000|2022-06-28 05:02:50|55.21|54.51|55.22|54.52|55.22|54.52|55.2|54.5|9
1656392580000|2022-06-28 05:03:00|55.2|54.5|55.19|54.49|55.2|54.5|55.18|54.48|6
1656392590000|2022-06-28 05:03:10|55.2|54.5|55.2|54.5|55.21|54.51|55.19|54.49|7
1656392600000|2022-06-28 05:03:20|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|8
1656392610000|2022-06-28 05:03:30|55.22|54.52|55.18|54.48|55.22|54.52|55.18|54.48|9
1656392620000|2022-06-28 05:03:40|55.19|54.49|55.22|54.52|55.22|54.52|55.19|54.49|6
1656392630000|2022-06-28 05:03:50|55.21|54.51|55.21|54.51|55.21|54.51|55.21|54.51|1
1656392640000|2022-06-28 05:04:00|55.22|54.52|55.25|54.55|55.25|54.55|55.22|54.52|4
1656392650000|2022-06-28 05:04:10|55.23|54.53|55.22|54.52|55.24|54.54|55.21|54.51|9
1656392660000|2022-06-28 05:04:20|55.21|54.51|55.21|54.51|55.23|54.53|55.2|54.5|9
1656392670000|2022-06-28 05:04:30|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656392680000|2022-06-28 05:04:40|55.21|54.51|55.21|54.51|55.21|54.51|55.21|54.51|1
1656392690000|2022-06-28 05:04:50|55.22|54.52|55.2|54.5|55.22|54.52|55.2|54.5|3
1656392700000|2022-06-28 05:05:00|55.21|54.51|55.21|54.51|55.22|54.52|55.21|54.51|3
1656392710000|2022-06-28 05:05:10|55.22|54.52|55.21|54.51|55.22|54.52|55.2|54.5|6
1656392720000|2022-06-28 05:05:20|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|2
1656392730000|2022-06-28 05:05:30|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|4
1656392740000|2022-06-28 05:05:40|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|2
1656392750000|2022-06-28 05:05:50|55.22|54.52|55.2|54.5|55.22|54.52|55.2|54.5|3
1656392760000|2022-06-28 05:06:00|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|4
1656392770000|2022-06-28 05:06:10|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|4
1656392780000|2022-06-28 05:06:20|55.19|54.49|55.21|54.51|55.22|54.52|55.19|54.49|6
1656392790000|2022-06-28 05:06:30|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|4
1656392800000|2022-06-28 05:06:40|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|2
1656392820000|2022-06-28 05:07:00|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|8
1656392830000|2022-06-28 05:07:10|55.2|54.5|55.22|54.52|55.22|54.52|55.2|54.5|13
1656392850000|2022-06-28 05:07:30|55.21|54.51|55.21|54.51|55.21|54.51|55.21|54.51|1
1656392860000|2022-06-28 05:07:40|55.22|54.52|55.22|54.52|55.22|54.52|55.21|54.51|9
1656392870000|2022-06-28 05:07:50|55.21|54.51|55.22|54.52|55.22|54.52|55.2|54.5|8
1656392880000|2022-06-28 05:08:00|55.21|54.51|55.22|54.52|55.22|54.52|55.21|54.51|4
1656392890000|2022-06-28 05:08:10|55.2|54.5|55.2|54.5|55.21|54.51|55.19|54.49|6
1656392900000|2022-06-28 05:08:20|55.21|54.51|55.21|54.51|55.21|54.51|55.2|54.5|7
1656392910000|2022-06-28 05:08:30|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|13
1656392920000|2022-06-28 05:08:40|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|20
1656392930000|2022-06-28 05:08:50|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|4
1656392940000|2022-06-28 05:09:00|55.21|54.51|55.22|54.52|55.22|54.52|55.21|54.51|2
1656392950000|2022-06-28 05:09:10|55.21|54.51|55.24|54.54|55.25|54.55|55.21|54.51|5
1656392960000|2022-06-28 05:09:20|55.25|54.55|55.24|54.54|55.25|54.55|55.23|54.53|6
1656392970000|2022-06-28 05:09:30|55.23|54.53|55.23|54.53|55.25|54.55|55.22|54.52|9
1656392980000|2022-06-28 05:09:40|55.24|54.54|55.23|54.53|55.24|54.54|55.23|54.53|2
1656392990000|2022-06-28 05:09:50|55.24|54.54|55.23|54.53|55.24|54.54|55.23|54.53|8
1656393000000|2022-06-28 05:10:00|55.22|54.52|55.23|54.53|55.23|54.53|55.21|54.51|8
1656393010000|2022-06-28 05:10:10|55.22|54.52|55.21|54.51|55.22|54.52|55.21|54.51|4
1656393020000|2022-06-28 05:10:20|55.22|54.52|55.23|54.53|55.23|54.53|55.22|54.52|4
1656393030000|2022-06-28 05:10:30|55.22|54.52|55.23|54.53|55.23|54.53|55.22|54.52|2
1656393040000|2022-06-28 05:10:40|55.21|54.51|55.21|54.51|55.21|54.51|55.21|54.51|1
1656393050000|2022-06-28 05:10:50|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656393060000|2022-06-28 05:11:00|55.21|54.51|55.21|54.51|55.21|54.51|55.21|54.51|1
1656393070000|2022-06-28 05:11:10|55.2|54.5|55.22|54.52|55.23|54.53|55.2|54.5|7
1656393080000|2022-06-28 05:11:20|55.23|54.53|55.22|54.52|55.23|54.53|55.21|54.51|6
1656393090000|2022-06-28 05:11:30|55.21|54.51|55.21|54.51|55.21|54.51|55.2|54.5|9
1656393100000|2022-06-28 05:11:40|55.22|54.52|55.2|54.5|55.22|54.52|55.19|54.49|9
1656393110000|2022-06-28 05:11:50|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|2
1656393120000|2022-06-28 05:12:00|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|16
1656393140000|2022-06-28 05:12:20|55.21|54.51|55.21|54.51|55.21|54.51|55.2|54.5|5
1656393150000|2022-06-28 05:12:30|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|18
1656393160000|2022-06-28 05:12:40|55.2|54.5|55.21|54.51|55.21|54.51|55.2|54.5|4
1656393170000|2022-06-28 05:12:50|55.2|54.5|55.21|54.51|55.22|54.52|55.2|54.5|3
1656393180000|2022-06-28 05:13:00|55.22|54.52|55.21|54.51|55.22|54.52|55.2|54.5|4
1656393200000|2022-06-28 05:13:20|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656393210000|2022-06-28 05:13:30|55.21|54.51|55.17|54.47|55.21|54.51|55.16|54.46|11
1656393230000|2022-06-28 05:13:50|55.18|54.48|55.18|54.48|55.18|54.48|55.18|54.48|1
1656393240000|2022-06-28 05:14:00|55.17|54.47|55.17|54.47|55.17|54.47|55.17|54.47|1
1656393250000|2022-06-28 05:14:10|55.18|54.48|55.16|54.46|55.18|54.48|55.16|54.46|12
1656393260000|2022-06-28 05:14:20|55.18|54.48|55.15|54.45|55.19|54.49|55.14|54.44|9
1656393270000|2022-06-28 05:14:30|55.14|54.44|55.15|54.45|55.16|54.46|55.14|54.44|6
1656393280000|2022-06-28 05:14:40|55.14|54.44|55.13|54.43|55.15|54.45|55.13|54.43|8
1656393300000|2022-06-28 05:15:00|55.14|54.44|55.16|54.46|55.16|54.46|55.14|54.44|6
1656393310000|2022-06-28 05:15:10|55.17|54.47|55.2|54.5|55.2|54.5|55.16|54.46|10
1656393320000|2022-06-28 05:15:20|55.17|54.47|55.18|54.48|55.19|54.49|55.17|54.47|10
1656393330000|2022-06-28 05:15:30|55.17|54.47|55.18|54.48|55.19|54.49|55.17|54.47|10
1656393340000|2022-06-28 05:15:40|55.21|54.51|55.18|54.48|55.22|54.52|55.17|54.47|6
1656393350000|2022-06-28 05:15:50|55.17|54.47|55.17|54.47|55.19|54.49|55.17|54.47|5
1656393360000|2022-06-28 05:16:00|55.16|54.46|55.16|54.46|55.17|54.47|55.15|54.45|7
1656393370000|2022-06-28 05:16:10|55.17|54.47|55.15|54.45|55.17|54.47|55.15|54.45|7
1656393390000|2022-06-28 05:16:30|55.17|54.47|55.17|54.47|55.17|54.47|55.16|54.46|3
1656393400000|2022-06-28 05:16:40|55.18|54.48|55.2|54.5|55.2|54.5|55.17|54.47|6
1656393410000|2022-06-28 05:16:50|55.19|54.49|55.18|54.48|55.19|54.49|55.17|54.47|4
1656393420000|2022-06-28 05:17:00|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|2
1656393430000|2022-06-28 05:17:10|55.19|54.49|55.17|54.47|55.19|54.49|55.17|54.47|3
1656393440000|2022-06-28 05:17:20|55.18|54.48|55.23|54.53|55.23|54.53|55.17|54.47|18
1656393450000|2022-06-28 05:17:30|55.22|54.52|55.22|54.52|55.23|54.53|55.21|54.51|9
1656393470000|2022-06-28 05:17:50|55.23|54.53|55.24|54.54|55.25|54.55|55.22|54.52|6
1656393490000|2022-06-28 05:18:10|55.26|54.56|55.25|54.55|55.27|54.57|55.25|54.55|6
1656393500000|2022-06-28 05:18:20|55.26|54.56|55.25|54.55|55.26|54.56|55.25|54.55|6
1656393510000|2022-06-28 05:18:30|55.24|54.54|55.27|54.57|55.27|54.57|55.24|54.54|12
1656393520000|2022-06-28 05:18:40|55.26|54.56|55.24|54.54|55.27|54.57|55.24|54.54|5
1656393530000|2022-06-28 05:18:50|55.25|54.55|55.25|54.55|55.26|54.56|55.24|54.54|10
1656393540000|2022-06-28 05:19:00|55.26|54.56|55.26|54.56|55.26|54.56|55.24|54.54|6
1656393550000|2022-06-28 05:19:10|55.27|54.57|55.28|54.58|55.29|54.59|55.25|54.55|11
1656393560000|2022-06-28 05:19:20|55.29|54.59|55.29|54.59|55.29|54.59|55.28|54.58|3
1656393570000|2022-06-28 05:19:30|55.3|54.6|55.29|54.59|55.3|54.6|55.29|54.59|2
1656393580000|2022-06-28 05:19:40|55.3|54.6|55.3|54.6|55.31|54.61|55.3|54.6|3
1656393590000|2022-06-28 05:19:50|55.31|54.61|55.31|54.61|55.31|54.61|55.3|54.6|7
1656393600000|2022-06-28 05:20:00|55.3|54.6|55.32|54.62|55.32|54.62|55.3|54.6|6
1656393610000|2022-06-28 05:20:10|55.31|54.61|55.32|54.62|55.32|54.62|55.31|54.61|10
1656393620000|2022-06-28 05:20:20|55.33|54.63|55.38|54.68|55.39|54.69|55.32|54.62|9
1656393630000|2022-06-28 05:20:30|55.37|54.67|55.34|54.64|55.37|54.67|55.32|54.62|8
1656393640000|2022-06-28 05:20:40|55.33|54.63|55.35|54.65|55.35|54.65|55.32|54.62|9
1656393650000|2022-06-28 05:20:50|55.33|54.63|55.33|54.63|55.35|54.65|55.32|54.62|13
1656393660000|2022-06-28 05:21:00|55.32|54.62|55.33|54.63|55.34|54.64|55.32|54.62|14
1656393670000|2022-06-28 05:21:10|55.32|54.62|55.31|54.61|55.33|54.63|55.31|54.61|4
1656393680000|2022-06-28 05:21:20|55.34|54.64|55.33|54.63|55.34|54.64|55.3|54.6|13
1656393690000|2022-06-28 05:21:30|55.32|54.62|55.33|54.63|55.33|54.63|55.32|54.62|4
1656393700000|2022-06-28 05:21:40|55.34|54.64|55.33|54.63|55.35|54.65|55.33|54.63|7
1656393710000|2022-06-28 05:21:50|55.34|54.64|55.34|54.64|55.35|54.65|55.34|54.64|3
1656393720000|2022-06-28 05:22:00|55.35|54.65|55.35|54.65|55.36|54.66|55.34|54.64|16
1656393730000|2022-06-28 05:22:10|55.34|54.64|55.32|54.62|55.36|54.66|55.32|54.62|10
1656393740000|2022-06-28 05:22:20|55.33|54.63|55.32|54.62|55.35|54.65|55.32|54.62|9
1656393750000|2022-06-28 05:22:30|55.34|54.64|55.31|54.61|55.35|54.65|55.31|54.61|9
1656393760000|2022-06-28 05:22:40|55.32|54.62|55.33|54.63|55.33|54.63|55.3|54.6|14
1656393770000|2022-06-28 05:22:50|55.31|54.61|55.33|54.63|55.33|54.63|55.31|54.61|6
1656393780000|2022-06-28 05:23:00|55.34|54.64|55.35|54.65|55.35|54.65|55.32|54.62|9
1656393790000|2022-06-28 05:23:10|55.34|54.64|55.35|54.65|55.35|54.65|55.34|54.64|6
1656393800000|2022-06-28 05:23:20|55.36|54.66|55.36|54.66|55.37|54.67|55.36|54.66|3
1656393810000|2022-06-28 05:23:30|55.37|54.67|55.36|54.66|55.37|54.67|55.36|54.66|2
1656393820000|2022-06-28 05:23:40|55.34|54.64|55.35|54.65|55.36|54.66|55.34|54.64|8
1656393830000|2022-06-28 05:23:50|55.34|54.64|55.33|54.63|55.35|54.65|55.31|54.61|13
1656393840000|2022-06-28 05:24:00|55.32|54.62|55.32|54.62|55.34|54.64|55.31|54.61|7
1656393850000|2022-06-28 05:24:10|55.31|54.61|55.31|54.61|55.33|54.63|55.31|54.61|15
1656393860000|2022-06-28 05:24:20|55.32|54.62|55.32|54.62|55.32|54.62|55.3|54.6|5
1656393870000|2022-06-28 05:24:30|55.31|54.61|55.32|54.62|55.33|54.63|55.31|54.61|6
1656393880000|2022-06-28 05:24:40|55.33|54.63|55.34|54.64|55.34|54.64|55.33|54.63|2
1656393890000|2022-06-28 05:24:50|55.33|54.63|55.33|54.63|55.34|54.64|55.33|54.63|7
1656393900000|2022-06-28 05:25:00|55.34|54.64|55.34|54.64|55.34|54.64|55.33|54.63|7
1656393910000|2022-06-28 05:25:10|55.33|54.63|55.34|54.64|55.34|54.64|55.33|54.63|6
1656393920000|2022-06-28 05:25:20|55.35|54.65|55.37|54.67|55.37|54.67|55.34|54.64|7
1656393930000|2022-06-28 05:25:30|55.36|54.66|55.35|54.65|55.37|54.67|55.35|54.65|5
1656393940000|2022-06-28 05:25:40|55.37|54.67|55.36|54.66|55.38|54.68|55.36|54.66|4
1656393950000|2022-06-28 05:25:50|55.38|54.68|55.35|54.65|55.38|54.68|55.34|54.64|7
1656393960000|2022-06-28 05:26:00|55.36|54.66|55.35|54.65|55.36|54.66|55.34|54.64|4
1656393970000|2022-06-28 05:26:10|55.36|54.66|55.38|54.68|55.38|54.68|55.35|54.65|5
1656393980000|2022-06-28 05:26:20|55.37|54.67|55.35|54.65|55.37|54.67|55.35|54.65|3
1656393990000|2022-06-28 05:26:30|55.36|54.66|55.35|54.65|55.36|54.66|55.34|54.64|12
1656394000000|2022-06-28 05:26:40|55.34|54.64|55.34|54.64|55.35|54.65|55.34|54.64|13
1656394010000|2022-06-28 05:26:50|55.36|54.66|55.36|54.66|55.36|54.66|55.35|54.65|3
1656394020000|2022-06-28 05:27:00|55.35|54.65|55.35|54.65|55.36|54.66|55.35|54.65|3
1656394030000|2022-06-28 05:27:10|55.36|54.66|55.36|54.66|55.37|54.67|55.35|54.65|5
1656394040000|2022-06-28 05:27:20|55.34|54.64|55.35|54.65|55.35|54.65|55.34|54.64|4
1656394050000|2022-06-28 05:27:30|55.34|54.64|55.35|54.65|55.35|54.65|55.34|54.64|2
1656394060000|2022-06-28 05:27:40|55.34|54.64|55.34|54.64|55.35|54.65|55.34|54.64|7
1656394070000|2022-06-28 05:27:50|55.33|54.63|55.33|54.63|55.33|54.63|55.33|54.63|1
1656394080000|2022-06-28 05:28:00|55.34|54.64|55.32|54.62|55.35|54.65|55.32|54.62|15
1656394090000|2022-06-28 05:28:10|55.33|54.63|55.32|54.62|55.33|54.63|55.31|54.61|6
1656394100000|2022-06-28 05:28:20|55.31|54.61|55.3|54.6|55.31|54.61|55.3|54.6|2
1656394110000|2022-06-28 05:28:30|55.31|54.61|55.31|54.61|55.31|54.61|55.3|54.6|3
1656394120000|2022-06-28 05:28:40|55.32|54.62|55.32|54.62|55.32|54.62|55.32|54.62|1
1656394130000|2022-06-28 05:28:50|55.3|54.6|55.31|54.61|55.31|54.61|55.3|54.6|2
1656394140000|2022-06-28 05:29:00|55.3|54.6|55.26|54.56|55.31|54.61|55.26|54.56|6
1656394150000|2022-06-28 05:29:10|55.25|54.55|55.24|54.54|55.25|54.55|55.24|54.54|4
1656394160000|2022-06-28 05:29:20|55.23|54.53|55.23|54.53|55.24|54.54|55.2|54.5|9
1656394170000|2022-06-28 05:29:30|55.22|54.52|55.2|54.5|55.23|54.53|55.2|54.5|7
1656394180000|2022-06-28 05:29:40|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|4
1656394190000|2022-06-28 05:29:50|55.21|54.51|55.21|54.51|55.21|54.51|55.2|54.5|5
1656394200000|2022-06-28 05:30:00|55.23|54.53|55.23|54.53|55.24|54.54|55.22|54.52|11
1656394210000|2022-06-28 05:30:10|55.25|54.55|55.24|54.54|55.25|54.55|55.23|54.53|3
1656394220000|2022-06-28 05:30:20|55.23|54.53|55.23|54.53|55.24|54.54|55.23|54.53|3
1656394230000|2022-06-28 05:30:30|55.24|54.54|55.23|54.53|55.24|54.54|55.22|54.52|6
1656394240000|2022-06-28 05:30:40|55.24|54.54|55.23|54.53|55.24|54.54|55.23|54.53|2
1656394250000|2022-06-28 05:30:50|55.22|54.52|55.23|54.53|55.23|54.53|55.22|54.52|2
1656394260000|2022-06-28 05:31:00|55.24|54.54|55.23|54.53|55.24|54.54|55.23|54.53|4
1656394270000|2022-06-28 05:31:10|55.22|54.52|55.23|54.53|55.23|54.53|55.21|54.51|4
1656394290000|2022-06-28 05:31:30|55.22|54.52|55.23|54.53|55.23|54.53|55.22|54.52|2
1656394310000|2022-06-28 05:31:50|55.22|54.52|55.22|54.52|55.22|54.52|55.22|54.52|1
1656394320000|2022-06-28 05:32:00|55.21|54.51|55.22|54.52|55.22|54.52|55.21|54.51|4
1656394350000|2022-06-28 05:32:30|55.23|54.53|55.23|54.53|55.23|54.53|55.23|54.53|1
1656394360000|2022-06-28 05:32:40|55.24|54.54|55.24|54.54|55.24|54.54|55.22|54.52|12
1656394370000|2022-06-28 05:32:50|55.23|54.53|55.23|54.53|55.23|54.53|55.22|54.52|3
1656394380000|2022-06-28 05:33:00|55.22|54.52|55.23|54.53|55.23|54.53|55.22|54.52|6
1656394390000|2022-06-28 05:33:10|55.22|54.52|55.23|54.53|55.24|54.54|55.22|54.52|11
1656394400000|2022-06-28 05:33:20|55.22|54.52|55.23|54.53|55.24|54.54|55.22|54.52|18
1656394410000|2022-06-28 05:33:30|55.24|54.54|55.23|54.53|55.24|54.54|55.22|54.52|19
1656394420000|2022-06-28 05:33:40|55.24|54.54|55.24|54.54|55.25|54.55|55.23|54.53|13
1656394430000|2022-06-28 05:33:50|55.23|54.53|55.25|54.55|55.25|54.55|55.23|54.53|11
1656394440000|2022-06-28 05:34:00|55.23|54.53|55.24|54.54|55.25|54.55|55.23|54.53|8
1656394450000|2022-06-28 05:34:10|55.23|54.53|55.21|54.51|55.25|54.55|55.2|54.5|10
1656394460000|2022-06-28 05:34:20|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|3
1656394470000|2022-06-28 05:34:30|55.18|54.48|55.16|54.46|55.19|54.49|55.16|54.46|5
1656394480000|2022-06-28 05:34:40|55.14|54.44|55.14|54.44|55.15|54.45|55.12|54.42|8
1656394490000|2022-06-28 05:34:50|55.15|54.45|55.15|54.45|55.15|54.45|55.15|54.45|1
1656394500000|2022-06-28 05:35:00|55.14|54.44|55.13|54.43|55.14|54.44|55.13|54.43|2
1656394510000|2022-06-28 05:35:10|55.14|54.44|55.14|54.44|55.14|54.44|55.13|54.43|3
1656394520000|2022-06-28 05:35:20|55.13|54.43|55.17|54.47|55.17|54.47|55.13|54.43|8
1656394530000|2022-06-28 05:35:30|55.18|54.48|55.19|54.49|55.21|54.51|55.18|54.48|11
1656394560000|2022-06-28 05:36:00|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656394570000|2022-06-28 05:36:10|55.19|54.49|55.18|54.48|55.19|54.49|55.17|54.47|6
1656394580000|2022-06-28 05:36:20|55.19|54.49|55.19|54.49|55.19|54.49|55.17|54.47|9
1656394590000|2022-06-28 05:36:30|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|7
1656394600000|2022-06-28 05:36:40|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|7
1656394610000|2022-06-28 05:36:50|55.16|54.46|55.17|54.47|55.17|54.47|55.16|54.46|8
1656394620000|2022-06-28 05:37:00|55.18|54.48|55.2|54.5|55.2|54.5|55.18|54.48|3
1656394630000|2022-06-28 05:37:10|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|6
1656394640000|2022-06-28 05:37:20|55.21|54.51|55.19|54.49|55.21|54.51|55.18|54.48|13
1656394650000|2022-06-28 05:37:30|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656394660000|2022-06-28 05:37:40|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|4
1656394680000|2022-06-28 05:38:00|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|2
1656394710000|2022-06-28 05:38:30|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|2
1656394720000|2022-06-28 05:38:40|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|2
1656394730000|2022-06-28 05:38:50|55.19|54.49|55.18|54.48|55.21|54.51|55.18|54.48|13
1656394740000|2022-06-28 05:39:00|55.16|54.46|55.16|54.46|55.16|54.46|55.15|54.45|3
1656394750000|2022-06-28 05:39:10|55.15|54.45|55.16|54.46|55.16|54.46|55.15|54.45|2
1656394760000|2022-06-28 05:39:20|55.17|54.47|55.18|54.48|55.18|54.48|55.16|54.46|8
1656394770000|2022-06-28 05:39:30|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|3
1656394780000|2022-06-28 05:39:40|55.18|54.48|55.2|54.5|55.21|54.51|55.18|54.48|4
1656394790000|2022-06-28 05:39:50|55.22|54.52|55.2|54.5|55.22|54.52|55.19|54.49|5
1656394800000|2022-06-28 05:40:00|55.19|54.49|55.21|54.51|55.21|54.51|55.19|54.49|3
1656394810000|2022-06-28 05:40:10|55.22|54.52|55.2|54.5|55.22|54.52|55.2|54.5|3
1656394820000|2022-06-28 05:40:20|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|8
1656394830000|2022-06-28 05:40:30|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|16
1656394840000|2022-06-28 05:40:40|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|19
1656394850000|2022-06-28 05:40:50|55.2|54.5|55.2|54.5|55.2|54.5|55.18|54.48|7
1656394860000|2022-06-28 05:41:00|55.19|54.49|55.2|54.5|55.2|54.5|55.19|54.49|2
1656394870000|2022-06-28 05:41:10|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|3
1656394900000|2022-06-28 05:41:40|55.2|54.5|55.2|54.5|55.2|54.5|55.19|54.49|5
1656394920000|2022-06-28 05:42:00|55.19|54.49|55.19|54.49|55.2|54.5|55.18|54.48|17
1656394930000|2022-06-28 05:42:10|55.18|54.48|55.19|54.49|55.19|54.49|55.18|54.48|12
1656394940000|2022-06-28 05:42:20|55.18|54.48|55.19|54.49|55.19|54.49|55.18|54.48|12
1656394950000|2022-06-28 05:42:30|55.18|54.48|55.19|54.49|55.19|54.49|55.18|54.48|2
1656394990000|2022-06-28 05:43:10|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|2
1656395000000|2022-06-28 05:43:20|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656395010000|2022-06-28 05:43:30|55.19|54.49|55.19|54.49|55.2|54.5|55.19|54.49|13
1656395020000|2022-06-28 05:43:40|55.2|54.5|55.19|54.49|55.2|54.5|55.19|54.49|18
1656395030000|2022-06-28 05:43:50|55.2|54.5|55.2|54.5|55.2|54.5|55.19|54.49|15
1656395040000|2022-06-28 05:44:00|55.19|54.49|55.19|54.49|55.19|54.49|55.19|54.49|1
1656395050000|2022-06-28 05:44:10|55.18|54.48|55.17|54.47|55.19|54.49|55.17|54.47|6
1656395060000|2022-06-28 05:44:20|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|4
1656395070000|2022-06-28 05:44:30|55.17|54.47|55.19|54.49|55.19|54.49|55.17|54.47|7
1656395090000|2022-06-28 05:44:50|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|5
1656395100000|2022-06-28 05:45:00|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|6
1656395110000|2022-06-28 05:45:10|55.19|54.49|55.18|54.48|55.2|54.5|55.18|54.48|6
1656395120000|2022-06-28 05:45:20|55.17|54.47|55.19|54.49|55.2|54.5|55.17|54.47|8
1656395130000|2022-06-28 05:45:30|55.2|54.5|55.18|54.48|55.2|54.5|55.18|54.48|4
1656395140000|2022-06-28 05:45:40|55.19|54.49|55.19|54.49|55.19|54.49|55.18|54.48|7
1656395160000|2022-06-28 05:46:00|55.18|54.48|55.18|54.48|55.18|54.48|55.17|54.47|13
1656395170000|2022-06-28 05:46:10|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|21
1656395180000|2022-06-28 05:46:20|55.18|54.48|55.18|54.48|55.18|54.48|55.17|54.47|9
1656395190000|2022-06-28 05:46:30|55.17|54.47|55.19|54.49|55.19|54.49|55.17|54.47|7
1656395200000|2022-06-28 05:46:40|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|18
1656395210000|2022-06-28 05:46:50|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|20
1656395220000|2022-06-28 05:47:00|55.17|54.47|55.18|54.48|55.19|54.49|55.17|54.47|6
1656395230000|2022-06-28 05:47:10|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|4
1656395240000|2022-06-28 05:47:20|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|3
1656395250000|2022-06-28 05:47:30|55.18|54.48|55.19|54.49|55.2|54.5|55.18|54.48|3
1656395260000|2022-06-28 05:47:40|55.2|54.5|55.2|54.5|55.2|54.5|55.2|54.5|1
1656395280000|2022-06-28 05:48:00|55.19|54.49|55.17|54.47|55.2|54.5|55.17|54.47|4
1656395300000|2022-06-28 05:48:20|55.18|54.48|55.18|54.48|55.18|54.48|55.17|54.47|5
1656395310000|2022-06-28 05:48:30|55.19|54.49|55.19|54.49|55.19|54.49|55.18|54.48|3
1656395320000|2022-06-28 05:48:40|55.18|54.48|55.19|54.49|55.19|54.49|55.18|54.48|6
1656395330000|2022-06-28 05:48:50|55.18|54.48|55.18|54.48|55.18|54.48|55.18|54.48|1
1656395340000|2022-06-28 05:49:00|55.19|54.49|55.17|54.47|55.19|54.49|55.17|54.47|5
1656395360000|2022-06-28 05:49:20|55.18|54.48|55.15|54.45|55.18|54.48|55.15|54.45|8
1656395370000|2022-06-28 05:49:30|55.16|54.46|55.14|54.44|55.16|54.46|55.14|54.44|4
1656395380000|2022-06-28 05:49:40|55.13|54.43|55.13|54.43|55.13|54.43|55.13|54.43|1
1656395390000|2022-06-28 05:49:50|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|2
1656395400000|2022-06-28 05:50:00|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|3
1656395410000|2022-06-28 05:50:10|55.13|54.43|55.12|54.42|55.13|54.43|55.12|54.42|2
1656395420000|2022-06-28 05:50:20|55.11|54.41|55.12|54.42|55.12|54.42|55.11|54.41|2
1656395430000|2022-06-28 05:50:30|55.13|54.43|55.12|54.42|55.13|54.43|55.12|54.42|2
1656395440000|2022-06-28 05:50:40|55.13|54.43|55.13|54.43|55.14|54.44|55.12|54.42|7
1656395450000|2022-06-28 05:50:50|55.12|54.42|55.13|54.43|55.15|54.45|55.12|54.42|8
1656395460000|2022-06-28 05:51:00|55.14|54.44|55.12|54.42|55.14|54.44|55.11|54.41|8
1656395490000|2022-06-28 05:51:30|55.13|54.43|55.14|54.44|55.14|54.44|55.12|54.42|8
1656395500000|2022-06-28 05:51:40|55.13|54.43|55.13|54.43|55.13|54.43|55.13|54.43|1
1656395510000|2022-06-28 05:51:50|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|16
1656395520000|2022-06-28 05:52:00|55.12|54.42|55.13|54.43|55.14|54.44|55.12|54.42|8
1656395530000|2022-06-28 05:52:10|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|20
1656395540000|2022-06-28 05:52:20|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|18
1656395550000|2022-06-28 05:52:30|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|14
1656395560000|2022-06-28 05:52:40|55.12|54.42|55.13|54.43|55.14|54.44|55.12|54.42|10
1656395570000|2022-06-28 05:52:50|55.14|54.44|55.14|54.44|55.15|54.45|55.14|54.44|13
1656395580000|2022-06-28 05:53:00|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|10
1656395590000|2022-06-28 05:53:10|55.16|54.46|55.14|54.44|55.16|54.46|55.14|54.44|3
1656395610000|2022-06-28 05:53:30|55.13|54.43|55.15|54.45|55.15|54.45|55.13|54.43|3
1656395620000|2022-06-28 05:53:40|55.13|54.43|55.13|54.43|55.14|54.44|55.13|54.43|3
1656395630000|2022-06-28 05:53:50|55.14|54.44|55.14|54.44|55.15|54.45|55.13|54.43|5
1656395640000|2022-06-28 05:54:00|55.13|54.43|55.13|54.43|55.13|54.43|55.13|54.43|1
1656395650000|2022-06-28 05:54:10|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|3
1656395660000|2022-06-28 05:54:20|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|9
1656395670000|2022-06-28 05:54:30|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|12
1656395680000|2022-06-28 05:54:40|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|7
1656395690000|2022-06-28 05:54:50|55.13|54.43|55.13|54.43|55.13|54.43|55.12|54.42|3
1656395700000|2022-06-28 05:55:00|55.14|54.44|55.13|54.43|55.14|54.44|55.13|54.43|2
1656395710000|2022-06-28 05:55:10|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|12
1656395720000|2022-06-28 05:55:20|55.12|54.42|55.13|54.43|55.13|54.43|55.12|54.42|16
1656395730000|2022-06-28 05:55:30|55.14|54.44|55.12|54.42|55.14|54.44|55.12|54.42|3
1656395740000|2022-06-28 05:55:40|55.13|54.43|55.18|54.48|55.18|54.48|55.13|54.43|8
1656395750000|2022-06-28 05:55:50|55.17|54.47|55.17|54.47|55.18|54.48|55.17|54.47|3
1656395760000|2022-06-28 05:56:00|55.18|54.48|55.17|54.47|55.18|54.48|55.16|54.46|5
1656395780000|2022-06-28 05:56:20|55.18|54.48|55.17|54.47|55.18|54.48|55.17|54.47|4
1656395790000|2022-06-28 05:56:30|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|5
1656395800000|2022-06-28 05:56:40|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|2
1656395820000|2022-06-28 05:57:00|55.17|54.47|55.17|54.47|55.17|54.47|55.16|54.46|3
1656395830000|2022-06-28 05:57:10|55.16|54.46|55.17|54.47|55.18|54.48|55.16|54.46|4
1656395840000|2022-06-28 05:57:20|55.18|54.48|55.17|54.47|55.18|54.48|55.17|54.47|6
1656395850000|2022-06-28 05:57:30|55.19|54.49|55.19|54.49|55.19|54.49|55.18|54.48|3
1656395860000|2022-06-28 05:57:40|55.18|54.48|55.19|54.49|55.19|54.49|55.18|54.48|4
1656395880000|2022-06-28 05:58:00|55.18|54.48|55.18|54.48|55.19|54.49|55.17|54.47|11
1656395890000|2022-06-28 05:58:10|55.17|54.47|55.16|54.46|55.19|54.49|55.16|54.46|8
1656395900000|2022-06-28 05:58:20|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|2
1656395910000|2022-06-28 05:58:30|55.15|54.45|55.13|54.43|55.16|54.46|55.12|54.42|12
1656395920000|2022-06-28 05:58:40|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|11
1656395930000|2022-06-28 05:58:50|55.1|54.4|55.1|54.4|55.11|54.41|55.08|54.38|10
1656395940000|2022-06-28 05:59:00|55.09|54.39|55.03|54.33|55.09|54.39|55.02|54.32|17
1656395950000|2022-06-28 05:59:10|55.02|54.32|55|54.3|55.03|54.33|55|54.3|13
1656395960000|2022-06-28 05:59:20|55.02|54.32|55.01|54.31|55.03|54.33|55.01|54.31|11
1656395970000|2022-06-28 05:59:30|55.02|54.32|55.05|54.35|55.05|54.35|55.01|54.31|9
1656395990000|2022-06-28 05:59:50|55.04|54.34|55.05|54.35|55.05|54.35|55.03|54.33|12
1656396000000|2022-06-28 06:00:00|55.04|54.34|55.05|54.35|55.05|54.35|55.04|54.34|10
1656396010000|2022-06-28 06:00:10|55.06|54.36|55.08|54.38|55.08|54.38|55.06|54.36|7
1656396020000|2022-06-28 06:00:20|55.07|54.37|55.07|54.37|55.09|54.39|55.07|54.37|6
1656396040000|2022-06-28 06:00:40|55.08|54.38|55.09|54.39|55.09|54.39|55.08|54.38|4
1656396050000|2022-06-28 06:00:50|55.11|54.41|55.12|54.42|55.13|54.43|55.1|54.4|15
1656396060000|2022-06-28 06:01:00|55.13|54.43|55.12|54.42|55.14|54.44|55.12|54.42|12
1656396070000|2022-06-28 06:01:10|55.11|54.41|55.08|54.38|55.12|54.42|55.07|54.37|17
1656396080000|2022-06-28 06:01:20|55.09|54.39|55.11|54.41|55.11|54.41|55.09|54.39|5
1656396090000|2022-06-28 06:01:30|55.1|54.4|55.12|54.42|55.12|54.42|55.1|54.4|11
1656396100000|2022-06-28 06:01:40|55.11|54.41|55.15|54.45|55.15|54.45|55.11|54.41|11
1656396110000|2022-06-28 06:01:50|55.16|54.46|55.18|54.48|55.18|54.48|55.16|54.46|3
1656396120000|2022-06-28 06:02:00|55.19|54.49|55.19|54.49|55.2|54.5|55.18|54.48|5
1656396130000|2022-06-28 06:02:10|55.2|54.5|55.2|54.5|55.21|54.51|55.2|54.5|3
1656396140000|2022-06-28 06:02:20|55.21|54.51|55.21|54.51|55.21|54.51|55.19|54.49|5
1656396150000|2022-06-28 06:02:30|55.22|54.52|55.25|54.55|55.25|54.55|55.22|54.52|6
1656396160000|2022-06-28 06:02:40|55.24|54.54|55.25|54.55|55.25|54.55|55.24|54.54|4
1656396170000|2022-06-28 06:02:50|55.24|54.54|55.26|54.56|55.26|54.56|55.24|54.54|7
1656396180000|2022-06-28 06:03:00|55.27|54.57|55.27|54.57|55.27|54.57|55.27|54.57|1
1656396190000|2022-06-28 06:03:10|55.26|54.56|55.31|54.61|55.31|54.61|55.26|54.56|8
1656396210000|2022-06-28 06:03:30|55.32|54.62|55.31|54.61|55.32|54.62|55.31|54.61|4
1656396220000|2022-06-28 06:03:40|55.32|54.62|55.32|54.62|55.32|54.62|55.32|54.62|1
1656396230000|2022-06-28 06:03:50|55.31|54.61|55.32|54.62|55.32|54.62|55.31|54.61|4
1656396240000|2022-06-28 06:04:00|55.33|54.63|55.37|54.67|55.37|54.67|55.32|54.62|9
1656396250000|2022-06-28 06:04:10|55.38|54.68|55.38|54.68|55.4|54.7|55.38|54.68|7
1656396260000|2022-06-28 06:04:20|55.39|54.69|55.42|54.72|55.42|54.72|55.38|54.68|10
1656396270000|2022-06-28 06:04:30|55.41|54.71|55.49|54.79|55.49|54.79|55.41|54.71|11
1656396280000|2022-06-28 06:04:40|55.5|54.8|55.51|54.81|55.52|54.82|55.49|54.79|6
1656396290000|2022-06-28 06:04:50|55.52|54.82|55.55|54.85|55.55|54.85|55.51|54.81|6
1656396300000|2022-06-28 06:05:00|55.56|54.86|55.47|54.77|55.56|54.86|55.46|54.76|23
1656396310000|2022-06-28 06:05:10|55.46|54.76|55.47|54.77|55.49|54.79|55.46|54.76|12
1656396320000|2022-06-28 06:05:20|55.48|54.78|55.47|54.77|55.48|54.78|55.47|54.77|2
1656396330000|2022-06-28 06:05:30|55.48|54.78|55.45|54.75|55.49|54.79|55.45|54.75|12
1656396340000|2022-06-28 06:05:40|55.44|54.74|55.46|54.76|55.46|54.76|55.44|54.74|11
1656396350000|2022-06-28 06:05:50|55.45|54.75|55.45|54.75|55.45|54.75|55.45|54.75|1
1656396360000|2022-06-28 06:06:00|55.44|54.74|55.43|54.73|55.45|54.75|55.43|54.73|10
1656396370000|2022-06-28 06:06:10|55.42|54.72|55.4|54.7|55.43|54.73|55.4|54.7|5
1656396380000|2022-06-28 06:06:20|55.39|54.69|55.4|54.7|55.42|54.72|55.39|54.69|7
1656396390000|2022-06-28 06:06:30|55.39|54.69|55.4|54.7|55.41|54.71|55.39|54.69|13
1656396400000|2022-06-28 06:06:40|55.41|54.71|55.4|54.7|55.41|54.71|55.39|54.69|10
1656396410000|2022-06-28 06:06:50|55.39|54.69|55.42|54.72|55.42|54.72|55.39|54.69|5
1656396420000|2022-06-28 06:07:00|55.41|54.71|55.42|54.72|55.43|54.73|55.41|54.71|4
1656396430000|2022-06-28 06:07:10|55.41|54.71|55.41|54.71|55.41|54.71|55.41|54.71|1
1656396440000|2022-06-28 06:07:20|55.42|54.72|55.4|54.7|55.43|54.73|55.39|54.69|13
1656396450000|2022-06-28 06:07:30|55.41|54.71|55.41|54.71|55.42|54.72|55.41|54.71|3
1656396460000|2022-06-28 06:07:40|55.4|54.7|55.41|54.71|55.41|54.71|55.4|54.7|2
1656396470000|2022-06-28 06:07:50|55.42|54.72|55.42|54.72|55.43|54.73|55.42|54.72|3
1656396480000|2022-06-28 06:08:00|55.43|54.73|55.44|54.74|55.44|54.74|55.43|54.73|4
1656396490000|2022-06-28 06:08:10|55.41|54.71|55.41|54.71|55.41|54.71|55.41|54.71|1
1656396500000|2022-06-28 06:08:20|55.42|54.72|55.45|54.75|55.45|54.75|55.42|54.72|4
1656396510000|2022-06-28 06:08:30|55.44|54.74|55.45|54.75|55.45|54.75|55.44|54.74|2
1656396520000|2022-06-28 06:08:40|55.46|54.76|55.44|54.74|55.46|54.76|55.42|54.72|5
1656396530000|2022-06-28 06:08:50|55.43|54.73|55.43|54.73|55.44|54.74|55.43|54.73|5
1656396540000|2022-06-28 06:09:00|55.44|54.74|55.5|54.8|55.5|54.8|55.43|54.73|8
1656396550000|2022-06-28 06:09:10|55.51|54.81|55.54|54.84|55.56|54.86|55.51|54.81|10
1656396560000|2022-06-28 06:09:20|55.55|54.85|55.52|54.82|55.55|54.85|55.49|54.79|15
1656396570000|2022-06-28 06:09:30|55.51|54.81|55.49|54.79|55.52|54.82|55.48|54.78|17
1656396580000|2022-06-28 06:09:40|55.48|54.78|55.48|54.78|55.49|54.79|55.47|54.77|5
1656396590000|2022-06-28 06:09:50|55.49|54.79|55.47|54.77|55.5|54.8|55.47|54.77|6
1656396600000|2022-06-28 06:10:00|55.48|54.78|55.49|54.79|55.5|54.8|55.48|54.78|6
1656396610000|2022-06-28 06:10:10|55.48|54.78|55.49|54.79|55.49|54.79|55.48|54.78|2
1656396620000|2022-06-28 06:10:20|55.48|54.78|55.48|54.78|55.48|54.78|55.48|54.78|1
1656396630000|2022-06-28 06:10:30|55.49|54.79|55.56|54.86|55.56|54.86|55.49|54.79|8
1656396640000|2022-06-28 06:10:40|55.54|54.84|55.54|54.84|55.54|54.84|55.52|54.82|9
1656396650000|2022-06-28 06:10:50|55.55|54.85|55.55|54.85|55.57|54.87|55.55|54.85|4
1656396660000|2022-06-28 06:11:00|55.53|54.83|55.55|54.85|55.56|54.86|55.53|54.83|5
1656396670000|2022-06-28 06:11:10|55.56|54.86|55.53|54.83|55.56|54.86|55.53|54.83|8
1656396680000|2022-06-28 06:11:20|55.54|54.84|55.54|54.84|55.55|54.85|55.54|54.84|3
1656396690000|2022-06-28 06:11:30|55.55|54.85|55.55|54.85|55.56|54.86|55.55|54.85|3
1656396700000|2022-06-28 06:11:40|55.56|54.86|55.6|54.9|55.6|54.9|55.55|54.85|6
1656396710000|2022-06-28 06:11:50|55.59|54.89|55.6|54.9|55.6|54.9|55.59|54.89|4
1656396720000|2022-06-28 06:12:00|55.59|54.89|55.67|54.97|55.67|54.97|55.59|54.89|11
1656396730000|2022-06-28 06:12:10|55.68|54.98|55.68|54.98|55.68|54.98|55.65|54.95|14
1656396740000|2022-06-28 06:12:20|55.67|54.97|55.66|54.96|55.68|54.98|55.64|54.94|11
1656396750000|2022-06-28 06:12:30|55.65|54.95|55.63|54.93|55.65|54.95|55.62|54.92|9
1656396760000|2022-06-28 06:12:40|55.65|54.95|55.64|54.94|55.66|54.96|55.63|54.93|8
1656396770000|2022-06-28 06:12:50|55.63|54.93|55.63|54.93|55.65|54.95|55.63|54.93|12
1656396780000|2022-06-28 06:13:00|55.64|54.94|55.63|54.93|55.65|54.95|55.62|54.92|15
1656396790000|2022-06-28 06:13:10|55.62|54.92|55.64|54.94|55.64|54.94|55.62|54.92|7
1656396800000|2022-06-28 06:13:20|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|5
1656396810000|2022-06-28 06:13:30|55.62|54.92|55.62|54.92|55.64|54.94|55.62|54.92|8
1656396820000|2022-06-28 06:13:40|55.64|54.94|55.61|54.91|55.64|54.94|55.61|54.91|5
1656396830000|2022-06-28 06:13:50|55.64|54.94|55.62|54.92|55.64|54.94|55.62|54.92|2
1656396840000|2022-06-28 06:14:00|55.63|54.93|55.63|54.93|55.64|54.94|55.62|54.92|12
1656396850000|2022-06-28 06:14:10|55.64|54.94|55.62|54.92|55.64|54.94|55.61|54.91|6
1656396860000|2022-06-28 06:14:20|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|3
1656396880000|2022-06-28 06:14:40|55.62|54.92|55.62|54.92|55.62|54.92|55.62|54.92|1
1656396890000|2022-06-28 06:14:50|55.61|54.91|55.62|54.92|55.62|54.92|55.6|54.9|3
1656396900000|2022-06-28 06:15:00|55.61|54.91|55.61|54.91|55.63|54.93|55.6|54.9|9
1656396910000|2022-06-28 06:15:10|55.6|54.9|55.6|54.9|55.61|54.91|55.6|54.9|5
1656396920000|2022-06-28 06:15:20|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|4
1656396930000|2022-06-28 06:15:30|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|8
1656396940000|2022-06-28 06:15:40|55.61|54.91|55.59|54.89|55.63|54.93|55.59|54.89|14
1656396950000|2022-06-28 06:15:50|55.58|54.88|55.59|54.89|55.62|54.92|55.58|54.88|12
1656396960000|2022-06-28 06:16:00|55.6|54.9|55.62|54.92|55.63|54.93|55.59|54.89|9
1656396970000|2022-06-28 06:16:10|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|2
1656396980000|2022-06-28 06:16:20|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|2
1656396990000|2022-06-28 06:16:30|55.65|54.95|55.67|54.97|55.67|54.97|55.65|54.95|7
1656397000000|2022-06-28 06:16:40|55.68|54.98|55.68|54.98|55.68|54.98|55.68|54.98|1
1656397010000|2022-06-28 06:16:50|55.69|54.99|55.7|55|55.71|55.01|55.69|54.99|4
1656397020000|2022-06-28 06:17:00|55.71|55.01|55.7|55|55.71|55.01|55.67|54.97|9
1656397030000|2022-06-28 06:17:10|55.69|54.99|55.7|55|55.7|55|55.69|54.99|6
1656397040000|2022-06-28 06:17:20|55.69|54.99|55.7|55|55.7|55|55.68|54.98|6
1656397050000|2022-06-28 06:17:30|55.69|54.99|55.67|54.97|55.7|55|55.67|54.97|7
1656397060000|2022-06-28 06:17:40|55.68|54.98|55.67|54.97|55.69|54.99|55.67|54.97|6
1656397070000|2022-06-28 06:17:50|55.68|54.98|55.68|54.98|55.69|54.99|55.68|54.98|3
1656397090000|2022-06-28 06:18:10|55.67|54.97|55.66|54.96|55.68|54.98|55.66|54.96|6
1656397100000|2022-06-28 06:18:20|55.67|54.97|55.64|54.94|55.67|54.97|55.64|54.94|6
1656397160000|2022-06-28 06:19:20|55.65|54.95|55.65|54.95|55.65|54.95|55.65|54.95|1
1656397180000|2022-06-28 06:19:40|55.64|54.94|55.65|54.95|55.65|54.95|55.64|54.94|6
1656397190000|2022-06-28 06:19:50|55.64|54.94|55.62|54.92|55.65|54.95|55.62|54.92|8
1656397200000|2022-06-28 06:20:00|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|4
1656397230000|2022-06-28 06:20:30|55.63|54.93|55.64|54.94|55.64|54.94|55.63|54.93|4
1656397240000|2022-06-28 06:20:40|55.62|54.92|55.62|54.92|55.62|54.92|55.61|54.91|3
1656397250000|2022-06-28 06:20:50|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|8
1656397260000|2022-06-28 06:21:00|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|5
1656397270000|2022-06-28 06:21:10|55.62|54.92|55.62|54.92|55.63|54.93|55.62|54.92|3
1656397290000|2022-06-28 06:21:30|55.61|54.91|55.61|54.91|55.63|54.93|55.61|54.91|5
1656397310000|2022-06-28 06:21:50|55.62|54.92|55.61|54.91|55.62|54.92|55.61|54.91|2
1656397320000|2022-06-28 06:22:00|55.62|54.92|55.62|54.92|55.62|54.92|55.61|54.91|9
1656397330000|2022-06-28 06:22:10|55.61|54.91|55.62|54.92|55.62|54.92|55.61|54.91|4
1656397340000|2022-06-28 06:22:20|55.63|54.93|55.63|54.93|55.63|54.93|55.62|54.92|3
1656397360000|2022-06-28 06:22:40|55.62|54.92|55.63|54.93|55.63|54.93|55.62|54.92|2
1656397370000|2022-06-28 06:22:50|55.62|54.92|55.62|54.92|55.63|54.93|55.62|54.92|9
1656397380000|2022-06-28 06:23:00|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|2
1656397390000|2022-06-28 06:23:10|55.63|54.93|55.62|54.92|55.63|54.93|55.62|54.92|4
1656397400000|2022-06-28 06:23:20|55.63|54.93|55.63|54.93|55.64|54.94|55.62|54.92|7
1656397420000|2022-06-28 06:23:40|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656397430000|2022-06-28 06:23:50|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|4
1656397440000|2022-06-28 06:24:00|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656397450000|2022-06-28 06:24:10|55.64|54.94|55.64|54.94|55.64|54.94|55.64|54.94|1
1656397460000|2022-06-28 06:24:20|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|9
1656397470000|2022-06-28 06:24:30|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|4
1656397480000|2022-06-28 06:24:40|55.64|54.94|55.63|54.93|55.64|54.94|55.63|54.93|2
1656397490000|2022-06-28 06:24:50|55.64|54.94|55.62|54.92|55.64|54.94|55.62|54.92|7
1656397500000|2022-06-28 06:25:00|55.64|54.94|55.68|54.98|55.68|54.98|55.63|54.93|7
1656397510000|2022-06-28 06:25:10|55.69|54.99|55.7|55|55.71|55.01|55.68|54.98|7
1656397520000|2022-06-28 06:25:20|55.71|55.01|55.77|55.07|55.77|55.07|55.7|55|9
1656397530000|2022-06-28 06:25:30|55.76|55.06|55.82|55.12|55.83|55.13|55.76|55.06|8
1656397540000|2022-06-28 06:25:40|55.83|55.13|55.85|55.15|55.88|55.18|55.83|55.13|15
1656397550000|2022-06-28 06:25:50|55.86|55.16|55.85|55.15|55.89|55.19|55.81|55.11|17
1656397560000|2022-06-28 06:26:00|55.84|55.14|55.91|55.21|55.92|55.22|55.83|55.13|10
1656397570000|2022-06-28 06:26:10|55.93|55.23|55.91|55.21|55.94|55.24|55.9|55.2|14
1656397580000|2022-06-28 06:26:20|55.92|55.22|55.97|55.27|55.97|55.27|55.91|55.21|15
1656397590000|2022-06-28 06:26:30|55.96|55.26|55.96|55.26|55.97|55.27|55.95|55.25|7
1656397600000|2022-06-28 06:26:40|55.97|55.27|56|55.3|56|55.3|55.96|55.26|10
1656397620000|2022-06-28 06:27:00|56.01|55.31|56.04|55.34|56.04|55.34|56|55.3|5
1656397630000|2022-06-28 06:27:10|56.05|55.35|56.08|55.38|56.09|55.39|56.04|55.34|11
1656397640000|2022-06-28 06:27:20|56.06|55.36|56.09|55.39|56.11|55.41|56.06|55.36|17
1656397650000|2022-06-28 06:27:30|56.08|55.38|56.1|55.4|56.12|55.42|56.08|55.38|10
1656397660000|2022-06-28 06:27:40|56.11|55.41|56.24|55.54|56.24|55.54|56.11|55.41|12
1656397670000|2022-06-28 06:27:50|56.25|55.55|56.28|55.58|56.3|55.6|56.24|55.54|15
1656397680000|2022-06-28 06:28:00|56.26|55.56|56.24|55.54|56.26|55.56|56.24|55.54|7
1656397690000|2022-06-28 06:28:10|56.25|55.55|56.23|55.53|56.25|55.55|56.22|55.52|7
1656397700000|2022-06-28 06:28:20|56.22|55.52|56.22|55.52|56.23|55.53|56.22|55.52|5
1656397710000|2022-06-28 06:28:30|56.23|55.53|56.22|55.52|56.23|55.53|56.22|55.52|2
1656397720000|2022-06-28 06:28:40|56.23|55.53|56.21|55.51|56.24|55.54|56.21|55.51|14
1656397730000|2022-06-28 06:28:50|56.22|55.52|56.2|55.5|56.22|55.52|56.2|55.5|5
1656397740000|2022-06-28 06:29:00|56.19|55.49|56.19|55.49|56.19|55.49|56.18|55.48|3
1656397750000|2022-06-28 06:29:10|56.2|55.5|56.17|55.47|56.2|55.5|56.17|55.47|9
1656397760000|2022-06-28 06:29:20|56.16|55.46|56.17|55.47|56.18|55.48|56.16|55.46|6
1656397780000|2022-06-28 06:29:40|56.16|55.46|56.15|55.45|56.16|55.46|56.15|55.45|2
1656397790000|2022-06-28 06:29:50|56.16|55.46|56.16|55.46|56.16|55.46|56.16|55.46|1
1656397800000|2022-06-28 06:30:00|56.15|55.45|56.14|55.44|56.15|55.45|56.13|55.43|8
1656397810000|2022-06-28 06:30:10|56.13|55.43|56.11|55.41|56.14|55.44|56.11|55.41|7
1656397820000|2022-06-28 06:30:20|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|13
1656397830000|2022-06-28 06:30:30|56.11|55.41|56.1|55.4|56.11|55.41|56.09|55.39|6
1656397840000|2022-06-28 06:30:40|56.09|55.39|56.1|55.4|56.11|55.41|56.09|55.39|4
1656397850000|2022-06-28 06:30:50|56.09|55.39|56.08|55.38|56.1|55.4|56.08|55.38|8
1656397870000|2022-06-28 06:31:10|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|2
1656397880000|2022-06-28 06:31:20|56.06|55.36|56.03|55.33|56.07|55.37|56.03|55.33|11
1656397890000|2022-06-28 06:31:30|56.02|55.32|56.02|55.32|56.05|55.35|56.02|55.32|6
1656397900000|2022-06-28 06:31:40|56.01|55.31|55.99|55.29|56.01|55.31|55.99|55.29|13
1656397910000|2022-06-28 06:31:50|55.98|55.28|55.98|55.28|56|55.3|55.96|55.26|18
1656397920000|2022-06-28 06:32:00|55.99|55.29|56.01|55.31|56.02|55.32|55.97|55.27|10
1656397930000|2022-06-28 06:32:10|56.03|55.33|56|55.3|56.03|55.33|56|55.3|11
1656397940000|2022-06-28 06:32:20|56.01|55.31|56.01|55.31|56.03|55.33|56|55.3|6
1656397950000|2022-06-28 06:32:30|56.02|55.32|56.03|55.33|56.03|55.33|56|55.3|9
1656397960000|2022-06-28 06:32:40|56.04|55.34|56.02|55.32|56.04|55.34|56|55.3|13
1656397970000|2022-06-28 06:32:50|56.03|55.33|56.01|55.31|56.04|55.34|56.01|55.31|13
1656397980000|2022-06-28 06:33:00|56.02|55.32|56.02|55.32|56.05|55.35|56.01|55.31|12
1656397990000|2022-06-28 06:33:10|56.04|55.34|56.04|55.34|56.05|55.35|56.01|55.31|18
1656398000000|2022-06-28 06:33:20|56.02|55.32|56.02|55.32|56.04|55.34|56.01|55.31|7
1656398010000|2022-06-28 06:33:30|56.04|55.34|56.04|55.34|56.04|55.34|56.02|55.32|3
1656398020000|2022-06-28 06:33:40|56.02|55.32|56.02|55.32|56.02|55.32|56.01|55.31|3
1656398030000|2022-06-28 06:33:50|56.01|55.31|56|55.3|56.01|55.31|55.99|55.29|10
1656398040000|2022-06-28 06:34:00|55.99|55.29|55.97|55.27|55.99|55.29|55.97|55.27|3
1656398050000|2022-06-28 06:34:10|55.98|55.28|55.98|55.28|55.99|55.29|55.97|55.27|9
1656398060000|2022-06-28 06:34:20|55.97|55.27|56|55.3|56|55.3|55.96|55.26|8
1656398070000|2022-06-28 06:34:30|55.98|55.28|55.98|55.28|55.98|55.28|55.98|55.28|1
1656398100000|2022-06-28 06:35:00|55.99|55.29|56|55.3|56|55.3|55.99|55.29|2
1656398110000|2022-06-28 06:35:10|55.98|55.28|55.96|55.26|55.98|55.28|55.96|55.26|5
1656398120000|2022-06-28 06:35:20|55.97|55.27|55.95|55.25|55.97|55.27|55.95|55.25|6
1656398130000|2022-06-28 06:35:30|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656398140000|2022-06-28 06:35:40|55.95|55.25|55.93|55.23|55.95|55.25|55.93|55.23|10
1656398150000|2022-06-28 06:35:50|55.92|55.22|55.92|55.22|55.92|55.22|55.91|55.21|3
1656398160000|2022-06-28 06:36:00|55.93|55.23|55.92|55.22|55.93|55.23|55.9|55.2|11
1656398170000|2022-06-28 06:36:10|55.9|55.2|55.92|55.22|55.94|55.24|55.9|55.2|10
1656398180000|2022-06-28 06:36:20|55.93|55.23|55.92|55.22|55.93|55.23|55.91|55.21|8
1656398190000|2022-06-28 06:36:30|55.93|55.23|55.92|55.22|55.93|55.23|55.92|55.22|2
1656398200000|2022-06-28 06:36:40|55.91|55.21|55.92|55.22|55.94|55.24|55.91|55.21|4
1656398210000|2022-06-28 06:36:50|55.91|55.21|55.91|55.21|55.93|55.23|55.91|55.21|8
1656398220000|2022-06-28 06:37:00|55.9|55.2|55.9|55.2|55.92|55.22|55.89|55.19|8
1656398230000|2022-06-28 06:37:10|55.91|55.21|55.91|55.21|55.93|55.23|55.91|55.21|7
1656398240000|2022-06-28 06:37:20|55.9|55.2|55.91|55.21|55.91|55.21|55.9|55.2|2
1656398250000|2022-06-28 06:37:30|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656398260000|2022-06-28 06:37:40|55.92|55.22|55.92|55.22|55.92|55.22|55.89|55.19|5
1656398270000|2022-06-28 06:37:50|55.9|55.2|55.89|55.19|55.92|55.22|55.88|55.18|8
1656398280000|2022-06-28 06:38:00|55.91|55.21|55.9|55.2|55.91|55.21|55.88|55.18|5
1656398290000|2022-06-28 06:38:10|55.88|55.18|55.9|55.2|55.91|55.21|55.88|55.18|4
1656398300000|2022-06-28 06:38:20|55.89|55.19|55.93|55.23|55.93|55.23|55.89|55.19|6
1656398310000|2022-06-28 06:38:30|55.94|55.24|55.93|55.23|55.94|55.24|55.92|55.22|6
1656398320000|2022-06-28 06:38:40|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656398330000|2022-06-28 06:38:50|55.95|55.25|55.98|55.28|55.98|55.28|55.94|55.24|4
1656398340000|2022-06-28 06:39:00|55.99|55.29|56.03|55.33|56.04|55.34|55.99|55.29|9
1656398350000|2022-06-28 06:39:10|55.99|55.29|56|55.3|56.02|55.32|55.99|55.29|8
1656398360000|2022-06-28 06:39:20|56.01|55.31|55.98|55.28|56.01|55.31|55.97|55.27|16
1656398370000|2022-06-28 06:39:30|55.99|55.29|55.92|55.22|55.99|55.29|55.92|55.22|7
1656398380000|2022-06-28 06:39:40|55.93|55.23|55.92|55.22|55.93|55.23|55.92|55.22|2
1656398390000|2022-06-28 06:39:50|55.93|55.23|55.94|55.24|55.94|55.24|55.92|55.22|4
1656398400000|2022-06-28 06:40:00|55.93|55.23|55.95|55.25|55.97|55.27|55.92|55.22|18
1656398410000|2022-06-28 06:40:10|55.94|55.24|55.93|55.23|55.95|55.25|55.93|55.23|18
1656398420000|2022-06-28 06:40:20|55.94|55.24|55.94|55.24|55.95|55.25|55.93|55.23|9
1656398430000|2022-06-28 06:40:30|55.93|55.23|55.92|55.22|55.94|55.24|55.91|55.21|10
1656398440000|2022-06-28 06:40:40|55.93|55.23|55.91|55.21|55.93|55.23|55.91|55.21|9
1656398450000|2022-06-28 06:40:50|55.92|55.22|55.91|55.21|55.92|55.22|55.9|55.2|9
1656398460000|2022-06-28 06:41:00|55.92|55.22|55.9|55.2|55.92|55.22|55.89|55.19|13
1656398470000|2022-06-28 06:41:10|55.91|55.21|55.95|55.25|55.95|55.25|55.9|55.2|10
1656398480000|2022-06-28 06:41:20|55.93|55.23|55.93|55.23|55.95|55.25|55.93|55.23|14
1656398490000|2022-06-28 06:41:30|55.92|55.22|55.93|55.23|55.95|55.25|55.92|55.22|9
1656398500000|2022-06-28 06:41:40|55.94|55.24|55.98|55.28|55.98|55.28|55.93|55.23|14
1656398510000|2022-06-28 06:41:50|55.97|55.27|55.98|55.28|55.98|55.28|55.96|55.26|15
1656398520000|2022-06-28 06:42:00|55.97|55.27|55.96|55.26|55.98|55.28|55.96|55.26|7
1656398530000|2022-06-28 06:42:10|55.98|55.28|55.96|55.26|55.98|55.28|55.95|55.25|5
1656398540000|2022-06-28 06:42:20|55.95|55.25|55.93|55.23|55.95|55.25|55.93|55.23|2
1656398550000|2022-06-28 06:42:30|55.92|55.22|55.95|55.25|55.95|55.25|55.92|55.22|7
1656398560000|2022-06-28 06:42:40|55.94|55.24|55.96|55.26|55.96|55.26|55.93|55.23|3
1656398570000|2022-06-28 06:42:50|55.97|55.27|55.93|55.23|55.97|55.27|55.93|55.23|5
1656398580000|2022-06-28 06:43:00|55.94|55.24|55.93|55.23|55.97|55.27|55.93|55.23|8
1656398590000|2022-06-28 06:43:10|55.92|55.22|55.92|55.22|55.94|55.24|55.92|55.22|10
1656398600000|2022-06-28 06:43:20|55.93|55.23|55.94|55.24|55.94|55.24|55.92|55.22|10
1656398610000|2022-06-28 06:43:30|55.92|55.22|55.94|55.24|55.94|55.24|55.92|55.22|13
1656398620000|2022-06-28 06:43:40|55.93|55.23|55.93|55.23|55.95|55.25|55.92|55.22|8
1656398630000|2022-06-28 06:43:50|55.92|55.22|55.91|55.21|55.93|55.23|55.9|55.2|11
1656398640000|2022-06-28 06:44:00|55.93|55.23|55.9|55.2|55.93|55.23|55.9|55.2|9
1656398650000|2022-06-28 06:44:10|55.91|55.21|55.91|55.21|55.93|55.23|55.91|55.21|15
1656398660000|2022-06-28 06:44:20|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|12
1656398670000|2022-06-28 06:44:30|55.92|55.22|55.92|55.22|55.92|55.22|55.91|55.21|17
1656398680000|2022-06-28 06:44:40|55.91|55.21|55.89|55.19|55.92|55.22|55.89|55.19|19
1656398690000|2022-06-28 06:44:50|55.9|55.2|55.88|55.18|55.9|55.2|55.88|55.18|4
1656398700000|2022-06-28 06:45:00|55.89|55.19|55.91|55.21|55.92|55.22|55.87|55.17|15
1656398710000|2022-06-28 06:45:10|55.92|55.22|55.9|55.2|55.92|55.22|55.9|55.2|5
1656398720000|2022-06-28 06:45:20|55.92|55.22|55.91|55.21|55.92|55.22|55.89|55.19|6
1656398730000|2022-06-28 06:45:30|55.9|55.2|55.89|55.19|55.91|55.21|55.88|55.18|6
1656398740000|2022-06-28 06:45:40|55.9|55.2|55.91|55.21|55.92|55.22|55.89|55.19|10
1656398750000|2022-06-28 06:45:50|55.92|55.22|55.91|55.21|55.92|55.22|55.91|55.21|4
1656398760000|2022-06-28 06:46:00|55.9|55.2|55.91|55.21|55.92|55.22|55.88|55.18|7
1656398770000|2022-06-28 06:46:10|55.92|55.22|55.92|55.22|55.92|55.22|55.91|55.21|9
1656398780000|2022-06-28 06:46:20|55.91|55.21|55.91|55.21|55.92|55.22|55.9|55.2|5
1656398790000|2022-06-28 06:46:30|55.92|55.22|55.92|55.22|55.93|55.23|55.9|55.2|14
1656398800000|2022-06-28 06:46:40|55.93|55.23|55.9|55.2|55.93|55.23|55.9|55.2|3
1656398820000|2022-06-28 06:47:00|55.89|55.19|55.9|55.2|55.9|55.2|55.89|55.19|2
1656398830000|2022-06-28 06:47:10|55.91|55.21|55.91|55.21|55.93|55.23|55.91|55.21|7
1656398840000|2022-06-28 06:47:20|55.9|55.2|55.92|55.22|55.92|55.22|55.9|55.2|3
1656398850000|2022-06-28 06:47:30|55.91|55.21|55.9|55.2|55.93|55.23|55.89|55.19|12
1656398860000|2022-06-28 06:47:40|55.89|55.19|55.88|55.18|55.9|55.2|55.88|55.18|13
1656398870000|2022-06-28 06:47:50|55.87|55.17|55.89|55.19|55.89|55.19|55.87|55.17|4
1656398880000|2022-06-28 06:48:00|55.92|55.22|55.9|55.2|55.92|55.22|55.9|55.2|5
1656398890000|2022-06-28 06:48:10|55.89|55.19|55.92|55.22|55.92|55.22|55.89|55.19|12
1656398900000|2022-06-28 06:48:20|55.93|55.23|55.92|55.22|55.93|55.23|55.9|55.2|3
1656398910000|2022-06-28 06:48:30|55.93|55.23|55.91|55.21|55.93|55.23|55.9|55.2|4
1656398920000|2022-06-28 06:48:40|55.92|55.22|55.93|55.23|55.93|55.23|55.91|55.21|4
1656398930000|2022-06-28 06:48:50|55.92|55.22|55.91|55.21|55.93|55.23|55.9|55.2|9
1656398940000|2022-06-28 06:49:00|55.92|55.22|55.92|55.22|55.92|55.22|55.91|55.21|3
1656398950000|2022-06-28 06:49:10|55.91|55.21|55.92|55.22|55.93|55.23|55.91|55.21|4
1656398960000|2022-06-28 06:49:20|55.91|55.21|55.93|55.23|55.93|55.23|55.91|55.21|5
1656398970000|2022-06-28 06:49:30|55.92|55.22|55.92|55.22|55.93|55.23|55.91|55.21|9
1656398980000|2022-06-28 06:49:40|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|3
1656398990000|2022-06-28 06:49:50|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|3
1656399000000|2022-06-28 06:50:00|55.94|55.24|55.96|55.26|55.96|55.26|55.94|55.24|4
1656399010000|2022-06-28 06:50:10|56.01|55.31|56.03|55.33|56.1|55.4|56.01|55.31|18
1656399020000|2022-06-28 06:50:20|56.05|55.35|56.03|55.33|56.06|55.36|56.03|55.33|9
1656399030000|2022-06-28 06:50:30|56.04|55.34|56.05|55.35|56.05|55.35|56.03|55.33|9
1656399040000|2022-06-28 06:50:40|56.04|55.34|56.05|55.35|56.05|55.35|56.03|55.33|8
1656399050000|2022-06-28 06:50:50|56.04|55.34|56.05|55.35|56.06|55.36|56.04|55.34|8
1656399060000|2022-06-28 06:51:00|56.04|55.34|56.05|55.35|56.06|55.36|56.03|55.33|9
1656399070000|2022-06-28 06:51:10|56.06|55.36|56.04|55.34|56.06|55.36|56|55.3|10
1656399080000|2022-06-28 06:51:20|56.03|55.33|56.02|55.32|56.04|55.34|56.01|55.31|9
1656399090000|2022-06-28 06:51:30|56.03|55.33|56.01|55.31|56.03|55.33|55.99|55.29|9
1656399100000|2022-06-28 06:51:40|56.02|55.32|56|55.3|56.02|55.32|55.99|55.29|4
1656399110000|2022-06-28 06:51:50|55.99|55.29|55.99|55.29|56.02|55.32|55.98|55.28|15
1656399120000|2022-06-28 06:52:00|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|2
1656399130000|2022-06-28 06:52:10|56|55.3|56.01|55.31|56.02|55.32|55.99|55.29|15
1656399140000|2022-06-28 06:52:20|56|55.3|56.01|55.31|56.02|55.32|56|55.3|13
1656399150000|2022-06-28 06:52:30|56|55.3|56.01|55.31|56.04|55.34|56|55.3|5
1656399160000|2022-06-28 06:52:40|56.03|55.33|56.03|55.33|56.04|55.34|56.02|55.32|8
1656399170000|2022-06-28 06:52:50|56.04|55.34|56.04|55.34|56.04|55.34|56.01|55.31|8
1656399180000|2022-06-28 06:53:00|56.03|55.33|56.03|55.33|56.04|55.34|56.03|55.33|7
1656399190000|2022-06-28 06:53:10|56.01|55.31|56.01|55.31|56.03|55.33|56.01|55.31|5
1656399200000|2022-06-28 06:53:20|56.03|55.33|56.03|55.33|56.03|55.33|56.01|55.31|6
1656399210000|2022-06-28 06:53:30|56.04|55.34|56.02|55.32|56.04|55.34|56.01|55.31|8
1656399220000|2022-06-28 06:53:40|56.03|55.33|56.03|55.33|56.03|55.33|56.03|55.33|1
1656399230000|2022-06-28 06:53:50|56.04|55.34|56.03|55.33|56.06|55.36|56.03|55.33|6
1656399240000|2022-06-28 06:54:00|56.04|55.34|56.04|55.34|56.05|55.35|56.04|55.34|3
1656399250000|2022-06-28 06:54:10|56.03|55.33|56.03|55.33|56.03|55.33|56.03|55.33|1
1656399260000|2022-06-28 06:54:20|56.05|55.35|56.04|55.34|56.05|55.35|56.03|55.33|7
1656399280000|2022-06-28 06:54:40|56.02|55.32|56.03|55.33|56.05|55.35|56.02|55.32|13
1656399290000|2022-06-28 06:54:50|56.02|55.32|56.04|55.34|56.04|55.34|56.01|55.31|9
1656399300000|2022-06-28 06:55:00|56.02|55.32|56.01|55.31|56.04|55.34|56.01|55.31|9
1656399310000|2022-06-28 06:55:10|56.02|55.32|56.04|55.34|56.04|55.34|56.02|55.32|4
1656399320000|2022-06-28 06:55:20|56.01|55.31|56.01|55.31|56.04|55.34|56.01|55.31|6
1656399340000|2022-06-28 06:55:40|56.02|55.32|56.03|55.33|56.05|55.35|56.02|55.32|6
1656399350000|2022-06-28 06:55:50|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|3
1656399360000|2022-06-28 06:56:00|56.05|55.35|56.08|55.38|56.08|55.38|56.05|55.35|9
1656399370000|2022-06-28 06:56:10|56.07|55.37|56.08|55.38|56.08|55.38|56.07|55.37|4
1656399380000|2022-06-28 06:56:20|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|3
1656399390000|2022-06-28 06:56:30|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|3
1656399400000|2022-06-28 06:56:40|56.07|55.37|56.07|55.37|56.08|55.38|56.06|55.36|5
1656399410000|2022-06-28 06:56:50|56.08|55.38|56.16|55.46|56.17|55.47|56.06|55.36|15
1656399420000|2022-06-28 06:57:00|56.17|55.47|56.17|55.47|56.19|55.49|56.17|55.47|12
1656399430000|2022-06-28 06:57:10|56.18|55.48|56.17|55.47|56.19|55.49|56.17|55.47|13
1656399440000|2022-06-28 06:57:20|56.18|55.48|56.2|55.5|56.2|55.5|56.18|55.48|7
1656399450000|2022-06-28 06:57:30|56.19|55.49|56.18|55.48|56.19|55.49|56.17|55.47|13
1656399460000|2022-06-28 06:57:40|56.19|55.49|56.19|55.49|56.19|55.49|56.19|55.49|1
1656399470000|2022-06-28 06:57:50|56.18|55.48|56.15|55.45|56.19|55.49|56.13|55.43|23
1656399480000|2022-06-28 06:58:00|56.13|55.43|56.13|55.43|56.14|55.44|56.12|55.42|6
1656399490000|2022-06-28 06:58:10|56.14|55.44|56.12|55.42|56.14|55.44|56.12|55.42|7
1656399500000|2022-06-28 06:58:20|56.13|55.43|56.16|55.46|56.17|55.47|56.12|55.42|14
1656399510000|2022-06-28 06:58:30|56.15|55.45|56.15|55.45|56.16|55.46|56.12|55.42|15
1656399520000|2022-06-28 06:58:40|56.14|55.44|56.11|55.41|56.14|55.44|56.11|55.41|5
1656399530000|2022-06-28 06:58:50|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|2
1656399540000|2022-06-28 06:59:00|56.12|55.42|56.1|55.4|56.12|55.42|56.1|55.4|16
1656399550000|2022-06-28 06:59:10|56.12|55.42|56.11|55.41|56.13|55.43|56.07|55.37|14
1656399560000|2022-06-28 06:59:20|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|4
1656399570000|2022-06-28 06:59:30|56.08|55.38|56.09|55.39|56.1|55.4|56.08|55.38|6
1656399580000|2022-06-28 06:59:40|56.11|55.41|56.07|55.37|56.11|55.41|56.07|55.37|14
1656399590000|2022-06-28 06:59:50|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|5
1656399600000|2022-06-28 07:00:00|56.07|55.37|56.07|55.37|56.08|55.38|56.06|55.36|9
1656399610000|2022-06-28 07:00:10|56.09|55.39|56.06|55.36|56.09|55.39|56.06|55.36|9
1656399620000|2022-06-28 07:00:20|56.07|55.37|56.07|55.37|56.09|55.39|56.06|55.36|7
1656399630000|2022-06-28 07:00:30|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|8
1656399640000|2022-06-28 07:00:40|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|9
1656399650000|2022-06-28 07:00:50|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656399660000|2022-06-28 07:01:00|56.07|55.37|56.06|55.36|56.08|55.38|56.06|55.36|14
1656399670000|2022-06-28 07:01:10|56.07|55.37|56.06|55.36|56.07|55.37|56.05|55.35|12
1656399680000|2022-06-28 07:01:20|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|4
1656399690000|2022-06-28 07:01:30|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|6
1656399700000|2022-06-28 07:01:40|56.08|55.38|56.06|55.36|56.08|55.38|56.05|55.35|4
1656399710000|2022-06-28 07:01:50|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656399720000|2022-06-28 07:02:00|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|13
1656399730000|2022-06-28 07:02:10|56.07|55.37|56.17|55.47|56.17|55.47|56.06|55.36|12
1656399740000|2022-06-28 07:02:20|56.18|55.48|56.17|55.47|56.18|55.48|56.16|55.46|18
1656399750000|2022-06-28 07:02:30|56.16|55.46|56.17|55.47|56.19|55.49|56.16|55.46|13
1656399760000|2022-06-28 07:02:40|56.19|55.49|56.2|55.5|56.21|55.51|56.17|55.47|16
1656399770000|2022-06-28 07:02:50|56.19|55.49|56.17|55.47|56.21|55.51|56.17|55.47|12
1656399780000|2022-06-28 07:03:00|56.18|55.48|56.2|55.5|56.21|55.51|56.18|55.48|7
1656399790000|2022-06-28 07:03:10|56.21|55.51|56.22|55.52|56.23|55.53|56.2|55.5|23
1656399800000|2022-06-28 07:03:20|56.21|55.51|56.22|55.52|56.23|55.53|56.19|55.49|19
1656399810000|2022-06-28 07:03:30|56.21|55.51|56.22|55.52|56.22|55.52|56.2|55.5|5
1656399820000|2022-06-28 07:03:40|56.21|55.51|56.27|55.57|56.27|55.57|56.21|55.51|12
1656399830000|2022-06-28 07:03:50|56.26|55.56|56.24|55.54|56.26|55.56|56.23|55.53|8
1656399840000|2022-06-28 07:04:00|56.23|55.53|56.31|55.61|56.32|55.62|56.23|55.53|18
1656399850000|2022-06-28 07:04:10|56.32|55.62|56.31|55.61|56.33|55.63|56.3|55.6|8
1656399860000|2022-06-28 07:04:20|56.32|55.62|56.33|55.63|56.33|55.63|56.28|55.58|16
1656399870000|2022-06-28 07:04:30|56.32|55.62|56.32|55.62|56.34|55.64|56.31|55.61|15
1656399880000|2022-06-28 07:04:40|56.31|55.61|56.33|55.63|56.34|55.64|56.31|55.61|17
1656399890000|2022-06-28 07:04:50|56.31|55.61|56.32|55.62|56.33|55.63|56.3|55.6|14
1656399900000|2022-06-28 07:05:00|56.31|55.61|56.33|55.63|56.34|55.64|56.3|55.6|21
1656399910000|2022-06-28 07:05:10|56.3|55.6|56.3|55.6|56.34|55.64|56.3|55.6|19
1656399920000|2022-06-28 07:05:20|56.33|55.63|56.31|55.61|56.33|55.63|56.29|55.59|15
1656399930000|2022-06-28 07:05:30|56.3|55.6|56.32|55.62|56.32|55.62|56.29|55.59|14
1656399940000|2022-06-28 07:05:40|56.31|55.61|56.31|55.61|56.33|55.63|56.3|55.6|10
1656399950000|2022-06-28 07:05:50|56.32|55.62|56.33|55.63|56.35|55.65|56.31|55.61|16
1656399960000|2022-06-28 07:06:00|56.35|55.65|56.29|55.59|56.35|55.65|56.29|55.59|11
1656399970000|2022-06-28 07:06:10|56.28|55.58|56.27|55.57|56.3|55.6|56.24|55.54|17
1656399980000|2022-06-28 07:06:20|56.26|55.56|56.27|55.57|56.29|55.59|56.24|55.54|16
1656399990000|2022-06-28 07:06:30|56.26|55.56|56.27|55.57|56.27|55.57|56.21|55.51|20
1656400000000|2022-06-28 07:06:40|56.24|55.54|56.24|55.54|56.27|55.57|56.24|55.54|10
1656400010000|2022-06-28 07:06:50|56.27|55.57|56.26|55.56|56.27|55.57|56.24|55.54|8
1656400020000|2022-06-28 07:07:00|56.25|55.55|56.24|55.54|56.25|55.55|56.24|55.54|8
1656400030000|2022-06-28 07:07:10|56.25|55.55|56.23|55.53|56.26|55.56|56.22|55.52|15
1656400040000|2022-06-28 07:07:20|56.22|55.52|56.21|55.51|56.23|55.53|56.2|55.5|18
1656400050000|2022-06-28 07:07:30|56.23|55.53|56.21|55.51|56.23|55.53|56.19|55.49|13
1656400060000|2022-06-28 07:07:40|56.2|55.5|56.24|55.54|56.24|55.54|56.2|55.5|6
1656400070000|2022-06-28 07:07:50|56.23|55.53|56.23|55.53|56.24|55.54|56.22|55.52|11
1656400080000|2022-06-28 07:08:00|56.24|55.54|56.23|55.53|56.24|55.54|56.22|55.52|6
1656400090000|2022-06-28 07:08:10|56.24|55.54|56.24|55.54|56.28|55.58|56.22|55.52|20
1656400100000|2022-06-28 07:08:20|56.28|55.58|56.26|55.56|56.28|55.58|56.24|55.54|8
1656400110000|2022-06-28 07:08:30|56.25|55.55|56.25|55.55|56.26|55.56|56.25|55.55|5
1656400120000|2022-06-28 07:08:40|56.26|55.56|56.25|55.55|56.26|55.56|56.23|55.53|6
1656400140000|2022-06-28 07:09:00|56.24|55.54|56.25|55.55|56.25|55.55|56.23|55.53|6
1656400150000|2022-06-28 07:09:10|56.26|55.56|56.25|55.55|56.26|55.56|56.25|55.55|2
1656400170000|2022-06-28 07:09:30|56.24|55.54|56.25|55.55|56.25|55.55|56.24|55.54|10
1656400180000|2022-06-28 07:09:40|56.24|55.54|56.24|55.54|56.27|55.57|56.19|55.49|7
1656400190000|2022-06-28 07:09:50|56.25|55.55|56.22|55.52|56.25|55.55|56.21|55.51|9
1656400200000|2022-06-28 07:10:00|56.24|55.54|56.21|55.51|56.24|55.54|56.2|55.5|12
1656400210000|2022-06-28 07:10:10|56.2|55.5|56.21|55.51|56.22|55.52|56.2|55.5|4
1656400240000|2022-06-28 07:10:40|56.22|55.52|56.2|55.5|56.22|55.52|56.2|55.5|7
1656400250000|2022-06-28 07:10:50|56.21|55.51|56.2|55.5|56.21|55.51|56.2|55.5|6
1656400260000|2022-06-28 07:11:00|56.21|55.51|56.22|55.52|56.23|55.53|56.2|55.5|10
1656400270000|2022-06-28 07:11:10|56.23|55.53|56.29|55.59|56.3|55.6|56.23|55.53|8
1656400280000|2022-06-28 07:11:20|56.28|55.58|56.28|55.58|56.29|55.59|56.28|55.58|3
1656400290000|2022-06-28 07:11:30|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|6
1656400300000|2022-06-28 07:11:40|56.27|55.57|56.28|55.58|56.29|55.59|56.26|55.56|7
1656400310000|2022-06-28 07:11:50|56.27|55.57|56.27|55.57|56.28|55.58|56.27|55.57|9
1656400320000|2022-06-28 07:12:00|56.3|55.6|56.27|55.57|56.3|55.6|56.26|55.56|11
1656400330000|2022-06-28 07:12:10|56.28|55.58|56.29|55.59|56.29|55.59|56.27|55.57|11
1656400340000|2022-06-28 07:12:20|56.27|55.57|56.3|55.6|56.31|55.61|56.27|55.57|10
1656400350000|2022-06-28 07:12:30|56.29|55.59|56.3|55.6|56.31|55.61|56.29|55.59|10
1656400360000|2022-06-28 07:12:40|56.31|55.61|56.3|55.6|56.31|55.61|56.3|55.6|4
1656400370000|2022-06-28 07:12:50|56.31|55.61|56.35|55.65|56.35|55.65|56.31|55.61|5
1656400380000|2022-06-28 07:13:00|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|8
1656400390000|2022-06-28 07:13:10|56.34|55.64|56.34|55.64|56.35|55.65|56.32|55.62|5
1656400400000|2022-06-28 07:13:20|56.35|55.65|56.34|55.64|56.35|55.65|56.34|55.64|2
1656400410000|2022-06-28 07:13:30|56.35|55.65|56.34|55.64|56.35|55.65|56.34|55.64|2
1656400430000|2022-06-28 07:13:50|56.35|55.65|56.35|55.65|56.35|55.65|56.34|55.64|5
1656400440000|2022-06-28 07:14:00|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|2
1656400450000|2022-06-28 07:14:10|56.36|55.66|56.34|55.64|56.37|55.67|56.34|55.64|5
1656400460000|2022-06-28 07:14:20|56.35|55.65|56.35|55.65|56.35|55.65|56.34|55.64|5
1656400470000|2022-06-28 07:14:30|56.36|55.66|56.34|55.64|56.36|55.66|56.34|55.64|9
1656400480000|2022-06-28 07:14:40|56.35|55.65|56.35|55.65|56.35|55.65|56.33|55.63|6
1656400490000|2022-06-28 07:14:50|56.34|55.64|56.35|55.65|56.36|55.66|56.3|55.6|18
1656400500000|2022-06-28 07:15:00|56.33|55.63|56.32|55.62|56.33|55.63|56.31|55.61|6
1656400510000|2022-06-28 07:15:10|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|2
1656400520000|2022-06-28 07:15:20|56.31|55.61|56.32|55.62|56.35|55.65|56.31|55.61|7
1656400530000|2022-06-28 07:15:30|56.31|55.61|56.32|55.62|56.32|55.62|56.31|55.61|8
1656400540000|2022-06-28 07:15:40|56.35|55.65|56.32|55.62|56.35|55.65|56.31|55.61|9
1656400550000|2022-06-28 07:15:50|56.31|55.61|56.32|55.62|56.34|55.64|56.31|55.61|9
1656400560000|2022-06-28 07:16:00|56.34|55.64|56.33|55.63|56.34|55.64|56.32|55.62|8
1656400570000|2022-06-28 07:16:10|56.3|55.6|56.3|55.6|56.33|55.63|56.29|55.59|12
1656400580000|2022-06-28 07:16:20|56.29|55.59|56.29|55.59|56.29|55.59|56.29|55.59|1
1656400590000|2022-06-28 07:16:30|56.3|55.6|56.31|55.61|56.32|55.62|56.3|55.6|4
1656400600000|2022-06-28 07:16:40|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|6
1656400610000|2022-06-28 07:16:50|56.3|55.6|56.34|55.64|56.35|55.65|56.3|55.6|8
1656400620000|2022-06-28 07:17:00|56.35|55.65|56.32|55.62|56.36|55.66|56.32|55.62|5
1656400630000|2022-06-28 07:17:10|56.36|55.66|56.33|55.63|56.36|55.66|56.33|55.63|3
1656400640000|2022-06-28 07:17:20|56.35|55.65|56.33|55.63|56.38|55.68|56.32|55.62|10
1656400650000|2022-06-28 07:17:30|56.34|55.64|56.34|55.64|56.35|55.65|56.34|55.64|3
1656400660000|2022-06-28 07:17:40|56.36|55.66|56.33|55.63|56.36|55.66|56.29|55.59|5
1656400670000|2022-06-28 07:17:50|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|3
1656400680000|2022-06-28 07:18:00|56.33|55.63|56.33|55.63|56.34|55.64|56.32|55.62|7
1656400690000|2022-06-28 07:18:10|56.32|55.62|56.33|55.63|56.33|55.63|56.32|55.62|2
1656400700000|2022-06-28 07:18:20|56.34|55.64|56.34|55.64|56.35|55.65|56.31|55.61|9
1656400710000|2022-06-28 07:18:30|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656400720000|2022-06-28 07:18:40|56.31|55.61|56.34|55.64|56.36|55.66|56.31|55.61|8
1656400730000|2022-06-28 07:18:50|56.36|55.66|56.32|55.62|56.36|55.66|56.31|55.61|11
1656400740000|2022-06-28 07:19:00|56.31|55.61|56.32|55.62|56.34|55.64|56.31|55.61|4
1656400750000|2022-06-28 07:19:10|56.34|55.64|56.34|55.64|56.34|55.64|56.32|55.62|4
1656400760000|2022-06-28 07:19:20|56.33|55.63|56.28|55.58|56.34|55.64|56.28|55.58|13
1656400770000|2022-06-28 07:19:30|56.32|55.62|56.32|55.62|56.33|55.63|56.32|55.62|3
1656400780000|2022-06-28 07:19:40|56.33|55.63|56.31|55.61|56.33|55.63|56.27|55.57|11
1656400790000|2022-06-28 07:19:50|56.32|55.62|56.3|55.6|56.32|55.62|56.28|55.58|10
1656400800000|2022-06-28 07:20:00|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|13
1656400810000|2022-06-28 07:20:10|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|10
1656400820000|2022-06-28 07:20:20|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|8
1656400830000|2022-06-28 07:20:30|56.3|55.6|56.3|55.6|56.31|55.61|56.28|55.58|6
1656400840000|2022-06-28 07:20:40|56.29|55.59|56.29|55.59|56.29|55.59|56.28|55.58|3
1656400850000|2022-06-28 07:20:50|56.28|55.58|56.28|55.58|56.29|55.59|56.28|55.58|5
1656400860000|2022-06-28 07:21:00|56.29|55.59|56.29|55.59|56.29|55.59|56.28|55.58|7
1656400870000|2022-06-28 07:21:10|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|2
1656400880000|2022-06-28 07:21:20|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656400890000|2022-06-28 07:21:30|56.27|55.57|56.25|55.55|56.27|55.57|56.25|55.55|4
1656400900000|2022-06-28 07:21:40|56.28|55.58|56.29|55.59|56.29|55.59|56.26|55.56|4
1656400910000|2022-06-28 07:21:50|56.27|55.57|56.3|55.6|56.3|55.6|56.26|55.56|6
1656400920000|2022-06-28 07:22:00|56.28|55.58|56.28|55.58|56.28|55.58|56.27|55.57|3
1656400930000|2022-06-28 07:22:10|56.27|55.57|56.3|55.6|56.3|55.6|56.27|55.57|3
1656400940000|2022-06-28 07:22:20|56.28|55.58|56.28|55.58|56.3|55.6|56.27|55.57|9
1656400950000|2022-06-28 07:22:30|56.3|55.6|56.28|55.58|56.3|55.6|56.28|55.58|2
1656400960000|2022-06-28 07:22:40|56.3|55.6|56.26|55.56|56.3|55.6|56.26|55.56|5
1656400970000|2022-06-28 07:22:50|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|2
1656400980000|2022-06-28 07:23:00|56.28|55.58|56.26|55.56|56.28|55.58|56.25|55.55|8
1656400990000|2022-06-28 07:23:10|56.25|55.55|56.26|55.56|56.26|55.56|56.25|55.55|14
1656401000000|2022-06-28 07:23:20|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|3
1656401010000|2022-06-28 07:23:30|56.29|55.59|56.26|55.56|56.29|55.59|56.26|55.56|10
1656401020000|2022-06-28 07:23:40|56.28|55.58|56.27|55.57|56.28|55.58|56.27|55.57|2
1656401040000|2022-06-28 07:24:00|56.26|55.56|56.27|55.57|56.28|55.58|56.26|55.56|11
1656401060000|2022-06-28 07:24:20|56.26|55.56|56.27|55.57|56.27|55.57|56.26|55.56|2
1656401070000|2022-06-28 07:24:30|56.28|55.58|56.25|55.55|56.28|55.58|56.25|55.55|3
1656401080000|2022-06-28 07:24:40|56.24|55.54|56.25|55.55|56.25|55.55|56.24|55.54|2
1656401090000|2022-06-28 07:24:50|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|3
1656401100000|2022-06-28 07:25:00|56.25|55.55|56.27|55.57|56.27|55.57|56.25|55.55|2
1656401120000|2022-06-28 07:25:20|56.26|55.56|56.27|55.57|56.27|55.57|56.25|55.55|8
1656401130000|2022-06-28 07:25:30|56.26|55.56|56.27|55.57|56.27|55.57|56.25|55.55|15
1656401140000|2022-06-28 07:25:40|56.28|55.58|56.24|55.54|56.28|55.58|56.24|55.54|3
1656401150000|2022-06-28 07:25:50|56.25|55.55|56.24|55.54|56.27|55.57|56.22|55.52|6
1656401160000|2022-06-28 07:26:00|56.23|55.53|56.23|55.53|56.23|55.53|56.19|55.49|8
1656401170000|2022-06-28 07:26:10|56.22|55.52|56.21|55.51|56.22|55.52|56.21|55.51|2
1656401180000|2022-06-28 07:26:20|56.23|55.53|56.21|55.51|56.23|55.53|56.21|55.51|10
1656401190000|2022-06-28 07:26:30|56.22|55.52|56.22|55.52|56.23|55.53|56.2|55.5|14
1656401200000|2022-06-28 07:26:40|56.2|55.5|56.2|55.5|56.23|55.53|56.2|55.5|9
1656401220000|2022-06-28 07:27:00|56.21|55.51|56.21|55.51|56.21|55.51|56.21|55.51|1
1656401230000|2022-06-28 07:27:10|56.22|55.52|56.2|55.5|56.22|55.52|56.2|55.5|7
1656401240000|2022-06-28 07:27:20|56.18|55.48|56.17|55.47|56.19|55.49|56.17|55.47|11
1656401250000|2022-06-28 07:27:30|56.16|55.46|56.14|55.44|56.17|55.47|56.14|55.44|12
1656401260000|2022-06-28 07:27:40|56.15|55.45|56.15|55.45|56.16|55.46|56.14|55.44|7
1656401270000|2022-06-28 07:27:50|56.14|55.44|56.13|55.43|56.14|55.44|56.11|55.41|10
1656401280000|2022-06-28 07:28:00|56.12|55.42|56.14|55.44|56.15|55.45|56.12|55.42|10
1656401290000|2022-06-28 07:28:10|56.13|55.43|56.13|55.43|56.14|55.44|56.12|55.42|12
1656401300000|2022-06-28 07:28:20|56.12|55.42|56.11|55.41|56.14|55.44|56.11|55.41|10
1656401310000|2022-06-28 07:28:30|56.12|55.42|56.13|55.43|56.15|55.45|56.12|55.42|5
1656401320000|2022-06-28 07:28:40|56.14|55.44|56.18|55.48|56.18|55.48|56.14|55.44|5
1656401330000|2022-06-28 07:28:50|56.17|55.47|56.14|55.44|56.17|55.47|56.14|55.44|7
1656401340000|2022-06-28 07:29:00|56.15|55.45|56.15|55.45|56.17|55.47|56.15|55.45|5
1656401350000|2022-06-28 07:29:10|56.16|55.46|56.17|55.47|56.17|55.47|56.14|55.44|11
1656401360000|2022-06-28 07:29:20|56.16|55.46|56.16|55.46|56.17|55.47|56.15|55.45|7
1656401370000|2022-06-28 07:29:30|56.15|55.45|56.15|55.45|56.17|55.47|56.15|55.45|11
1656401380000|2022-06-28 07:29:40|56.16|55.46|56.15|55.45|56.16|55.46|56.15|55.45|4
1656401390000|2022-06-28 07:29:50|56.16|55.46|56.15|55.45|56.16|55.46|56.14|55.44|12
1656401400000|2022-06-28 07:30:00|56.16|55.46|56.16|55.46|56.16|55.46|56.16|55.46|1
1656401410000|2022-06-28 07:30:10|56.18|55.48|56.18|55.48|56.18|55.48|56.17|55.47|5
1656401420000|2022-06-28 07:30:20|56.17|55.47|56.17|55.47|56.17|55.47|56.17|55.47|1
1656401430000|2022-06-28 07:30:30|56.16|55.46|56.17|55.47|56.18|55.48|56.16|55.46|4
1656401440000|2022-06-28 07:30:40|56.14|55.44|56.14|55.44|56.18|55.48|56.14|55.44|16
1656401450000|2022-06-28 07:30:50|56.15|55.45|56.15|55.45|56.17|55.47|56.14|55.44|13
1656401460000|2022-06-28 07:31:00|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|4
1656401470000|2022-06-28 07:31:10|56.16|55.46|56.15|55.45|56.16|55.46|56.14|55.44|10
1656401480000|2022-06-28 07:31:20|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|2
1656401490000|2022-06-28 07:31:30|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|2
1656401500000|2022-06-28 07:31:40|56.14|55.44|56.13|55.43|56.17|55.47|56.12|55.42|7
1656401510000|2022-06-28 07:31:50|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656401520000|2022-06-28 07:32:00|56.16|55.46|56.16|55.46|56.17|55.47|56.16|55.46|3
1656401530000|2022-06-28 07:32:10|56.14|55.44|56.12|55.42|56.14|55.44|56.12|55.42|6
1656401540000|2022-06-28 07:32:20|56.13|55.43|56.13|55.43|56.14|55.44|56.11|55.41|8
1656401550000|2022-06-28 07:32:30|56.14|55.44|56.13|55.43|56.14|55.44|56.12|55.42|6
1656401560000|2022-06-28 07:32:40|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|4
1656401570000|2022-06-28 07:32:50|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656401580000|2022-06-28 07:33:00|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656401590000|2022-06-28 07:33:10|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656401600000|2022-06-28 07:33:20|56.14|55.44|56.12|55.42|56.14|55.44|56.12|55.42|5
1656401610000|2022-06-28 07:33:30|56.14|55.44|56.11|55.41|56.14|55.44|56.11|55.41|5
1656401620000|2022-06-28 07:33:40|56.12|55.42|56.1|55.4|56.13|55.43|56.1|55.4|4
1656401630000|2022-06-28 07:33:50|56.11|55.41|56.11|55.41|56.13|55.43|56.09|55.39|12
1656401640000|2022-06-28 07:34:00|56.12|55.42|56.08|55.38|56.12|55.42|56.07|55.37|21
1656401650000|2022-06-28 07:34:10|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|9
1656401660000|2022-06-28 07:34:20|56.1|55.4|56.11|55.41|56.13|55.43|56.09|55.39|6
1656401670000|2022-06-28 07:34:30|56.1|55.4|56.1|55.4|56.11|55.41|56.1|55.4|3
1656401680000|2022-06-28 07:34:40|56.11|55.41|56.11|55.41|56.12|55.42|56.11|55.41|3
1656401700000|2022-06-28 07:35:00|56.12|55.42|56.11|55.41|56.12|55.42|56.07|55.37|5
1656401710000|2022-06-28 07:35:10|56.1|55.4|56.08|55.38|56.11|55.41|56.08|55.38|6
1656401720000|2022-06-28 07:35:20|56.09|55.39|56.13|55.43|56.13|55.43|56.08|55.38|10
1656401730000|2022-06-28 07:35:30|56.14|55.44|56.12|55.42|56.14|55.44|56.1|55.4|17
1656401740000|2022-06-28 07:35:40|56.13|55.43|56.13|55.43|56.14|55.44|56.12|55.42|9
1656401750000|2022-06-28 07:35:50|56.12|55.42|56.13|55.43|56.13|55.43|56.12|55.42|2
1656401760000|2022-06-28 07:36:00|56.14|55.44|56.12|55.42|56.14|55.44|56.1|55.4|7
1656401770000|2022-06-28 07:36:10|56.14|55.44|56.12|55.42|56.14|55.44|56.12|55.42|3
1656401780000|2022-06-28 07:36:20|56.11|55.41|56.11|55.41|56.12|55.42|56.11|55.41|3
1656401810000|2022-06-28 07:36:50|56.12|55.42|56.1|55.4|56.12|55.42|56.1|55.4|3
1656401820000|2022-06-28 07:37:00|56.11|55.41|56.12|55.42|56.12|55.42|56.11|55.41|6
1656401830000|2022-06-28 07:37:10|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656401840000|2022-06-28 07:37:20|56.11|55.41|56.13|55.43|56.14|55.44|56.11|55.41|7
1656401850000|2022-06-28 07:37:30|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|6
1656401870000|2022-06-28 07:37:50|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656401880000|2022-06-28 07:38:00|56.15|55.45|56.14|55.44|56.15|55.45|56.14|55.44|4
1656401890000|2022-06-28 07:38:10|56.15|55.45|56.15|55.45|56.16|55.46|56.14|55.44|7
1656401900000|2022-06-28 07:38:20|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656401910000|2022-06-28 07:38:30|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656401920000|2022-06-28 07:38:40|56.14|55.44|56.14|55.44|56.15|55.45|56.13|55.43|5
1656401940000|2022-06-28 07:39:00|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656401950000|2022-06-28 07:39:10|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656401960000|2022-06-28 07:39:20|56.14|55.44|56.15|55.45|56.15|55.45|56.14|55.44|2
1656401970000|2022-06-28 07:39:30|56.13|55.43|56.14|55.44|56.15|55.45|56.13|55.43|9
1656401980000|2022-06-28 07:39:40|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656401990000|2022-06-28 07:39:50|56.14|55.44|56.15|55.45|56.16|55.46|56.14|55.44|9
1656402000000|2022-06-28 07:40:00|56.16|55.46|56.15|55.45|56.16|55.46|56.15|55.45|2
1656402010000|2022-06-28 07:40:10|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|7
1656402020000|2022-06-28 07:40:20|56.15|55.45|56.16|55.46|56.16|55.46|56.15|55.45|14
1656402030000|2022-06-28 07:40:30|56.15|55.45|56.15|55.45|56.16|55.46|56.15|55.45|3
1656402060000|2022-06-28 07:41:00|56.16|55.46|56.16|55.46|56.16|55.46|56.15|55.45|3
1656402070000|2022-06-28 07:41:10|56.15|55.45|56.15|55.45|56.15|55.45|56.15|55.45|1
1656402080000|2022-06-28 07:41:20|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656402120000|2022-06-28 07:42:00|56.15|55.45|56.14|55.44|56.15|55.45|56.14|55.44|2
1656402130000|2022-06-28 07:42:10|56.13|55.43|56.15|55.45|56.15|55.45|56.13|55.43|3
1656402150000|2022-06-28 07:42:30|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656402160000|2022-06-28 07:42:40|56.16|55.46|56.14|55.44|56.16|55.46|56.13|55.43|3
1656402170000|2022-06-28 07:42:50|56.17|55.47|56.13|55.43|56.17|55.47|56.13|55.43|4
1656402180000|2022-06-28 07:43:00|56.14|55.44|56.13|55.43|56.15|55.45|56.13|55.43|4
1656402190000|2022-06-28 07:43:10|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656402220000|2022-06-28 07:43:40|56.13|55.43|56.13|55.43|56.14|55.44|56.13|55.43|3
1656402230000|2022-06-28 07:43:50|56.12|55.42|56.1|55.4|56.12|55.42|56.06|55.36|15
1656402240000|2022-06-28 07:44:00|56.09|55.39|56.1|55.4|56.11|55.41|56.07|55.37|12
1656402250000|2022-06-28 07:44:10|56.09|55.39|56.09|55.39|56.1|55.4|56.09|55.39|7
1656402260000|2022-06-28 07:44:20|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|8
1656402270000|2022-06-28 07:44:30|56.1|55.4|56.09|55.39|56.1|55.4|56.08|55.38|12
1656402280000|2022-06-28 07:44:40|56.1|55.4|56.08|55.38|56.1|55.4|56.08|55.38|13
1656402290000|2022-06-28 07:44:50|56.09|55.39|56.09|55.39|56.09|55.39|56.08|55.38|11
1656402300000|2022-06-28 07:45:00|56.08|55.38|56.08|55.38|56.09|55.39|56.08|55.38|3
1656402310000|2022-06-28 07:45:10|56.09|55.39|56.1|55.4|56.1|55.4|56.09|55.39|10
1656402320000|2022-06-28 07:45:20|56.09|55.39|56.11|55.41|56.11|55.41|56.09|55.39|7
1656402330000|2022-06-28 07:45:30|56.1|55.4|56.1|55.4|56.1|55.4|56.1|55.4|1
1656402340000|2022-06-28 07:45:40|56.11|55.41|56.11|55.41|56.11|55.41|56.1|55.4|3
1656402350000|2022-06-28 07:45:50|56.1|55.4|56.09|55.39|56.1|55.4|56.09|55.39|2
1656402360000|2022-06-28 07:46:00|56.11|55.41|56.11|55.41|56.11|55.41|56.11|55.41|1
1656402380000|2022-06-28 07:46:20|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|12
1656402390000|2022-06-28 07:46:30|56.1|55.4|56.1|55.4|56.11|55.41|56.09|55.39|6
1656402400000|2022-06-28 07:46:40|56.11|55.41|56.1|55.4|56.12|55.42|56.08|55.38|9
1656402410000|2022-06-28 07:46:50|56.09|55.39|56.1|55.4|56.1|55.4|56.09|55.39|2
1656402420000|2022-06-28 07:47:00|56.09|55.39|56.09|55.39|56.09|55.39|56.09|55.39|1
1656402430000|2022-06-28 07:47:10|56.07|55.37|56.08|55.38|56.09|55.39|56.07|55.37|5
1656402440000|2022-06-28 07:47:20|56.1|55.4|56.08|55.38|56.1|55.4|56.08|55.38|2
1656402460000|2022-06-28 07:47:40|56.06|55.36|56.07|55.37|56.09|55.39|56.05|55.35|5
1656402470000|2022-06-28 07:47:50|56.08|55.38|56.08|55.38|56.09|55.39|56.08|55.38|3
1656402480000|2022-06-28 07:48:00|56.06|55.36|56.03|55.33|56.07|55.37|56.03|55.33|15
1656402490000|2022-06-28 07:48:10|56.04|55.34|56.01|55.31|56.04|55.34|56|55.3|4
1656402500000|2022-06-28 07:48:20|56.03|55.33|56.01|55.31|56.03|55.33|55.99|55.29|6
1656402510000|2022-06-28 07:48:30|56.02|55.32|56.05|55.35|56.05|55.35|56.02|55.32|9
1656402520000|2022-06-28 07:48:40|56.04|55.34|56.04|55.34|56.06|55.36|56.03|55.33|13
1656402530000|2022-06-28 07:48:50|56.03|55.33|56.02|55.32|56.05|55.35|55.98|55.28|10
1656402540000|2022-06-28 07:49:00|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|4
1656402550000|2022-06-28 07:49:10|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|2
1656402560000|2022-06-28 07:49:20|56.01|55.31|55.97|55.27|56.01|55.31|55.97|55.27|10
1656402570000|2022-06-28 07:49:30|55.96|55.26|55.98|55.28|55.98|55.28|55.96|55.26|11
1656402580000|2022-06-28 07:49:40|55.96|55.26|55.96|55.26|55.96|55.26|55.94|55.24|9
1656402590000|2022-06-28 07:49:50|55.95|55.25|55.95|55.25|55.96|55.26|55.95|55.25|7
1656402600000|2022-06-28 07:50:00|55.96|55.26|55.95|55.25|55.96|55.26|55.94|55.24|8
1656402610000|2022-06-28 07:50:10|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|6
1656402620000|2022-06-28 07:50:20|55.96|55.26|55.94|55.24|55.96|55.26|55.94|55.24|2
1656402640000|2022-06-28 07:50:40|55.93|55.23|55.95|55.25|55.95|55.25|55.93|55.23|5
1656402650000|2022-06-28 07:50:50|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656402660000|2022-06-28 07:51:00|55.93|55.23|55.93|55.23|55.94|55.24|55.93|55.23|3
1656402670000|2022-06-28 07:51:10|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|3
1656402680000|2022-06-28 07:51:20|55.93|55.23|55.93|55.23|55.94|55.24|55.92|55.22|13
1656402690000|2022-06-28 07:51:30|55.94|55.24|55.96|55.26|55.96|55.26|55.92|55.22|9
1656402700000|2022-06-28 07:51:40|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|2
1656402720000|2022-06-28 07:52:00|55.95|55.25|55.97|55.27|55.97|55.27|55.93|55.23|11
1656402730000|2022-06-28 07:52:10|55.96|55.26|55.95|55.25|55.97|55.27|55.95|55.25|8
1656402740000|2022-06-28 07:52:20|55.96|55.26|55.98|55.28|55.98|55.28|55.96|55.26|16
1656402750000|2022-06-28 07:52:30|55.96|55.26|55.98|55.28|55.98|55.28|55.96|55.26|22
1656402770000|2022-06-28 07:52:50|55.97|55.27|55.97|55.27|55.97|55.27|55.96|55.26|5
1656402780000|2022-06-28 07:53:00|55.98|55.28|56.04|55.34|56.04|55.34|55.98|55.28|19
1656402790000|2022-06-28 07:53:10|56.03|55.33|56.02|55.32|56.04|55.34|56|55.3|15
1656402800000|2022-06-28 07:53:20|56.01|55.31|56.03|55.33|56.04|55.34|56.01|55.31|17
1656402810000|2022-06-28 07:53:30|56.02|55.32|56.01|55.31|56.03|55.33|56|55.3|18
1656402820000|2022-06-28 07:53:40|55.99|55.29|56.01|55.31|56.02|55.32|55.98|55.28|20
1656402830000|2022-06-28 07:53:50|55.99|55.29|55.99|55.29|56.02|55.32|55.98|55.28|11
1656402840000|2022-06-28 07:54:00|55.97|55.27|56|55.3|56|55.3|55.97|55.27|5
1656402850000|2022-06-28 07:54:10|55.98|55.28|56|55.3|56|55.3|55.98|55.28|13
1656402860000|2022-06-28 07:54:20|55.99|55.29|55.99|55.29|56|55.3|55.99|55.29|3
1656402870000|2022-06-28 07:54:30|56|55.3|56|55.3|56.01|55.31|55.99|55.29|9
1656402880000|2022-06-28 07:54:40|55.99|55.29|55.99|55.29|55.99|55.29|55.99|55.29|1
1656402890000|2022-06-28 07:54:50|56|55.3|55.99|55.29|56|55.3|55.99|55.29|4
1656402900000|2022-06-28 07:55:00|56|55.3|56.01|55.31|56.01|55.31|55.99|55.29|9
1656402910000|2022-06-28 07:55:10|55.99|55.29|55.99|55.29|56.01|55.31|55.99|55.29|11
1656402920000|2022-06-28 07:55:20|55.98|55.28|55.98|55.28|55.98|55.28|55.98|55.28|1
1656402930000|2022-06-28 07:55:30|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1656402940000|2022-06-28 07:55:40|56|55.3|56|55.3|56|55.3|56|55.3|1
1656402950000|2022-06-28 07:55:50|56.02|55.32|56|55.3|56.02|55.32|56|55.3|2
1656402960000|2022-06-28 07:56:00|56.01|55.31|56|55.3|56.01|55.31|56|55.3|2
1656402970000|2022-06-28 07:56:10|56.01|55.31|56.01|55.31|56.02|55.32|56.01|55.31|5
1656402980000|2022-06-28 07:56:20|56.02|55.32|56.02|55.32|56.04|55.34|56.01|55.31|8
1656403000000|2022-06-28 07:56:40|56.05|55.35|56.05|55.35|56.05|55.35|56.05|55.35|1
1656403010000|2022-06-28 07:56:50|56.03|55.33|56.02|55.32|56.03|55.33|56.02|55.32|6
1656403020000|2022-06-28 07:57:00|56.03|55.33|56.01|55.31|56.03|55.33|56|55.3|5
1656403030000|2022-06-28 07:57:10|56.02|55.32|55.99|55.29|56.02|55.32|55.98|55.28|9
1656403040000|2022-06-28 07:57:20|56|55.3|55.99|55.29|56|55.3|55.99|55.29|4
1656403050000|2022-06-28 07:57:30|56|55.3|56.01|55.31|56.02|55.32|55.99|55.29|10
1656403060000|2022-06-28 07:57:40|56.02|55.32|56.02|55.32|56.02|55.32|56.01|55.31|3
1656403070000|2022-06-28 07:57:50|56.01|55.31|56|55.3|56.01|55.31|56|55.3|2
1656403080000|2022-06-28 07:58:00|56.01|55.31|56.01|55.31|56.01|55.31|56|55.3|9
1656403090000|2022-06-28 07:58:10|56|55.3|55.99|55.29|56|55.3|55.99|55.29|2
1656403100000|2022-06-28 07:58:20|56.01|55.31|56.01|55.31|56.03|55.33|56|55.3|11
1656403120000|2022-06-28 07:58:40|56.02|55.32|56.02|55.32|56.04|55.34|56.02|55.32|3
1656403130000|2022-06-28 07:58:50|56.01|55.31|56.03|55.33|56.03|55.33|56.01|55.31|3
1656403140000|2022-06-28 07:59:00|56.02|55.32|56.04|55.34|56.04|55.34|56.02|55.32|9
1656403150000|2022-06-28 07:59:10|56.03|55.33|56.03|55.33|56.03|55.33|56.03|55.33|1
1656403160000|2022-06-28 07:59:20|56.02|55.32|56.02|55.32|56.02|55.32|56.02|55.32|1
1656403170000|2022-06-28 07:59:30|56.03|55.33|56.03|55.33|56.03|55.33|56.02|55.32|3
1656403180000|2022-06-28 07:59:40|56.04|55.34|56.04|55.34|56.04|55.34|56.03|55.33|5
1656403190000|2022-06-28 07:59:50|56.03|55.33|56.03|55.33|56.03|55.33|56.03|55.33|1
1656403200000|2022-06-28 08:00:00|56.02|55.32|56.04|55.34|56.04|55.34|56.02|55.32|3
1656403210000|2022-06-28 08:00:10|56.02|55.32|56.04|55.34|56.04|55.34|56.02|55.32|8
1656403220000|2022-06-28 08:00:20|56.05|55.35|56.05|55.35|56.06|55.36|56.04|55.34|9
1656403230000|2022-06-28 08:00:30|56.04|55.34|56.05|55.35|56.05|55.35|56.03|55.33|11
1656403240000|2022-06-28 08:00:40|56.04|55.34|56.05|55.35|56.05|55.35|56.04|55.34|10
1656403250000|2022-06-28 08:00:50|56.06|55.36|56.06|55.36|56.06|55.36|56.05|55.35|11
1656403260000|2022-06-28 08:01:00|56.05|55.35|56.06|55.36|56.07|55.37|56.05|55.35|5
1656403300000|2022-06-28 08:01:40|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656403320000|2022-06-28 08:02:00|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|5
1656403330000|2022-06-28 08:02:10|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|7
1656403340000|2022-06-28 08:02:20|56.08|55.38|56.11|55.41|56.11|55.41|56.08|55.38|7
1656403360000|2022-06-28 08:02:40|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|2
1656403370000|2022-06-28 08:02:50|56.12|55.42|56.14|55.44|56.14|55.44|56.12|55.42|5
1656403380000|2022-06-28 08:03:00|56.13|55.43|56.13|55.43|56.14|55.44|56.13|55.43|5
1656403390000|2022-06-28 08:03:10|56.12|55.42|56.12|55.42|56.13|55.43|56.12|55.42|5
1656403400000|2022-06-28 08:03:20|56.13|55.43|56.12|55.42|56.15|55.45|56.11|55.41|7
1656403410000|2022-06-28 08:03:30|56.13|55.43|56.12|55.42|56.13|55.43|56.11|55.41|6
1656403420000|2022-06-28 08:03:40|56.14|55.44|56.12|55.42|56.14|55.44|56.12|55.42|2
1656403430000|2022-06-28 08:03:50|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656403440000|2022-06-28 08:04:00|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656403450000|2022-06-28 08:04:10|56.13|55.43|56.14|55.44|56.14|55.44|56.13|55.43|6
1656403460000|2022-06-28 08:04:20|56.13|55.43|56.14|55.44|56.14|55.44|56.13|55.43|8
1656403470000|2022-06-28 08:04:30|56.13|55.43|56.12|55.42|56.13|55.43|56.11|55.41|3
1656403480000|2022-06-28 08:04:40|56.13|55.43|56.12|55.42|56.13|55.43|56.12|55.42|2
1656403500000|2022-06-28 08:05:00|56.11|55.41|56.1|55.4|56.12|55.42|56.1|55.4|3
1656403520000|2022-06-28 08:05:20|56.11|55.41|56.11|55.41|56.11|55.41|56.11|55.41|1
1656403530000|2022-06-28 08:05:30|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|4
1656403540000|2022-06-28 08:05:40|56.12|55.42|56.12|55.42|56.12|55.42|56.11|55.41|5
1656403570000|2022-06-28 08:06:10|56.13|55.43|56.16|55.46|56.18|55.48|56.13|55.43|9
1656403580000|2022-06-28 08:06:20|56.15|55.45|56.15|55.45|56.17|55.47|56.14|55.44|12
1656403590000|2022-06-28 08:06:30|56.12|55.42|56.13|55.43|56.14|55.44|56.08|55.38|12
1656403600000|2022-06-28 08:06:40|56.12|55.42|56.09|55.39|56.12|55.42|56.08|55.38|12
1656403610000|2022-06-28 08:06:50|56.1|55.4|56.08|55.38|56.1|55.4|56.08|55.38|5
1656403620000|2022-06-28 08:07:00|56.09|55.39|56.05|55.35|56.1|55.4|56.04|55.34|14
1656403630000|2022-06-28 08:07:10|56.04|55.34|56.05|55.35|56.05|55.35|56.03|55.33|12
1656403640000|2022-06-28 08:07:20|56.04|55.34|56.05|55.35|56.05|55.35|56.04|55.34|10
1656403650000|2022-06-28 08:07:30|56.04|55.34|56.08|55.38|56.08|55.38|56.04|55.34|13
1656403660000|2022-06-28 08:07:40|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|3
1656403670000|2022-06-28 08:07:50|56.08|55.38|56.07|55.37|56.08|55.38|56.07|55.37|6
1656403680000|2022-06-28 08:08:00|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|5
1656403690000|2022-06-28 08:08:10|56.07|55.37|56.07|55.37|56.09|55.39|56.06|55.36|5
1656403710000|2022-06-28 08:08:30|56.06|55.36|56.08|55.38|56.08|55.38|56.06|55.36|4
1656403720000|2022-06-28 08:08:40|56.07|55.37|56.06|55.36|56.07|55.37|56.04|55.34|3
1656403730000|2022-06-28 08:08:50|56.07|55.37|56.04|55.34|56.07|55.37|56.02|55.32|10
1656403740000|2022-06-28 08:09:00|56.06|55.36|56.03|55.33|56.06|55.36|56.01|55.31|12
1656403750000|2022-06-28 08:09:10|56.02|55.32|56.02|55.32|56.05|55.35|56.01|55.31|6
1656403760000|2022-06-28 08:09:20|56.01|55.31|56|55.3|56.01|55.31|55.96|55.26|5
1656403770000|2022-06-28 08:09:30|55.97|55.27|55.98|55.28|55.99|55.29|55.97|55.27|4
1656403790000|2022-06-28 08:09:50|55.97|55.27|55.98|55.28|55.98|55.28|55.95|55.25|7
1656403800000|2022-06-28 08:10:00|55.97|55.27|55.99|55.29|55.99|55.29|55.97|55.27|5
1656403810000|2022-06-28 08:10:10|56|55.3|56|55.3|56|55.3|56|55.3|1
1656403820000|2022-06-28 08:10:20|55.98|55.28|55.99|55.29|56|55.3|55.98|55.28|3
1656403830000|2022-06-28 08:10:30|55.98|55.28|56.03|55.33|56.05|55.35|55.98|55.28|9
1656403840000|2022-06-28 08:10:40|56.04|55.34|56.03|55.33|56.05|55.35|56.03|55.33|7
1656403850000|2022-06-28 08:10:50|56.04|55.34|56.02|55.32|56.04|55.34|56.02|55.32|3
1656403860000|2022-06-28 08:11:00|56.03|55.33|56.04|55.34|56.04|55.34|56.03|55.33|2
1656403870000|2022-06-28 08:11:10|56.03|55.33|56.03|55.33|56.03|55.33|56.02|55.32|5
1656403880000|2022-06-28 08:11:20|56.02|55.32|56.04|55.34|56.04|55.34|56|55.3|7
1656403890000|2022-06-28 08:11:30|56.02|55.32|56.05|55.35|56.06|55.36|56.02|55.32|11
1656403900000|2022-06-28 08:11:40|56.07|55.37|56.07|55.37|56.07|55.37|56.05|55.35|5
1656403910000|2022-06-28 08:11:50|56.06|55.36|56.05|55.35|56.08|55.38|56.05|55.35|6
1656403920000|2022-06-28 08:12:00|56.06|55.36|56.08|55.38|56.09|55.39|56.06|55.36|9
1656403930000|2022-06-28 08:12:10|56.09|55.39|56.08|55.38|56.09|55.39|56.08|55.38|2
1656403950000|2022-06-28 08:12:30|56.07|55.37|56.07|55.37|56.07|55.37|56.07|55.37|1
1656403960000|2022-06-28 08:12:40|56.06|55.36|56.07|55.37|56.09|55.39|56.06|55.36|6
1656403970000|2022-06-28 08:12:50|56.08|55.38|56.09|55.39|56.09|55.39|56.08|55.38|4
1656403980000|2022-06-28 08:13:00|56.08|55.38|56.06|55.36|56.09|55.39|56.06|55.36|4
1656403990000|2022-06-28 08:13:10|56.07|55.37|56.08|55.38|56.08|55.38|56.06|55.36|5
1656404000000|2022-06-28 08:13:20|56.11|55.41|56.08|55.38|56.11|55.41|56.08|55.38|2
1656404010000|2022-06-28 08:13:30|56.07|55.37|56.07|55.37|56.09|55.39|56.07|55.37|3
1656404020000|2022-06-28 08:13:40|56.08|55.38|56.08|55.38|56.08|55.38|56.07|55.37|3
1656404030000|2022-06-28 08:13:50|56.07|55.37|56.07|55.37|56.08|55.38|56.07|55.37|5
1656404040000|2022-06-28 08:14:00|56.08|55.38|56.06|55.36|56.08|55.38|56.06|55.36|5
1656404050000|2022-06-28 08:14:10|56.07|55.37|56.09|55.39|56.09|55.39|56.07|55.37|2
1656404060000|2022-06-28 08:14:20|56.1|55.4|56.13|55.43|56.14|55.44|56.1|55.4|12
1656404070000|2022-06-28 08:14:30|56.12|55.42|56.11|55.41|56.13|55.43|56.1|55.4|16
1656404080000|2022-06-28 08:14:40|56.12|55.42|56.11|55.41|56.12|55.42|56.1|55.4|4
1656404090000|2022-06-28 08:14:50|56.1|55.4|56.07|55.37|56.11|55.41|56.07|55.37|11
1656404100000|2022-06-28 08:15:00|56.06|55.36|56.06|55.36|56.08|55.38|56.06|55.36|7
1656404110000|2022-06-28 08:15:10|56.07|55.37|56.07|55.37|56.08|55.38|56.05|55.35|4
1656404120000|2022-06-28 08:15:20|56.08|55.38|56.06|55.36|56.08|55.38|56.03|55.33|7
1656404130000|2022-06-28 08:15:30|56.07|55.37|56.03|55.33|56.07|55.37|56.03|55.33|15
1656404140000|2022-06-28 08:15:40|56|55.3|56.03|55.33|56.04|55.34|56|55.3|7
1656404150000|2022-06-28 08:15:50|56.02|55.32|55.99|55.29|56.02|55.32|55.95|55.25|19
1656404160000|2022-06-28 08:16:00|55.96|55.26|55.96|55.26|55.97|55.27|55.95|55.25|8
1656404170000|2022-06-28 08:16:10|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|12
1656404180000|2022-06-28 08:16:20|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|14
1656404190000|2022-06-28 08:16:30|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|2
1656404200000|2022-06-28 08:16:40|55.97|55.27|55.97|55.27|55.97|55.27|55.97|55.27|1
1656404210000|2022-06-28 08:16:50|55.96|55.26|55.96|55.26|55.96|55.26|55.96|55.26|1
1656404220000|2022-06-28 08:17:00|55.97|55.27|55.97|55.27|55.98|55.28|55.96|55.26|5
1656404230000|2022-06-28 08:17:10|55.96|55.26|55.98|55.28|55.98|55.28|55.95|55.25|6
1656404240000|2022-06-28 08:17:20|55.97|55.27|55.97|55.27|55.97|55.27|55.97|55.27|1
1656404250000|2022-06-28 08:17:30|55.98|55.28|55.99|55.29|56.01|55.31|55.97|55.27|11
1656404260000|2022-06-28 08:17:40|55.97|55.27|55.99|55.29|55.99|55.29|55.97|55.27|2
1656404270000|2022-06-28 08:17:50|56|55.3|55.99|55.29|56|55.3|55.99|55.29|2
1656404280000|2022-06-28 08:18:00|56|55.3|55.96|55.26|56|55.3|55.95|55.25|7
1656404290000|2022-06-28 08:18:10|55.95|55.25|55.98|55.28|55.98|55.28|55.95|55.25|10
1656404300000|2022-06-28 08:18:20|55.97|55.27|55.98|55.28|55.98|55.28|55.97|55.27|4
1656404310000|2022-06-28 08:18:30|55.97|55.27|55.98|55.28|55.98|55.28|55.97|55.27|4
1656404320000|2022-06-28 08:18:40|55.99|55.29|56|55.3|56|55.3|55.99|55.29|4
1656404330000|2022-06-28 08:18:50|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|8
1656404340000|2022-06-28 08:19:00|55.99|55.29|55.99|55.29|56|55.3|55.97|55.27|8
1656404350000|2022-06-28 08:19:10|56|55.3|55.99|55.29|56|55.3|55.96|55.26|13
1656404360000|2022-06-28 08:19:20|55.98|55.28|55.98|55.28|55.99|55.29|55.97|55.27|4
1656404370000|2022-06-28 08:19:30|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|6
1656404380000|2022-06-28 08:19:40|55.98|55.28|55.97|55.27|55.98|55.28|55.97|55.27|14
1656404390000|2022-06-28 08:19:50|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|5
1656404400000|2022-06-28 08:20:00|55.97|55.27|55.98|55.28|55.98|55.28|55.96|55.26|8
1656404410000|2022-06-28 08:20:10|55.97|55.27|55.97|55.27|55.99|55.29|55.97|55.27|9
1656404430000|2022-06-28 08:20:30|55.96|55.26|55.97|55.27|55.99|55.29|55.96|55.26|8
1656404440000|2022-06-28 08:20:40|55.98|55.28|55.98|55.28|55.99|55.29|55.97|55.27|5
1656404450000|2022-06-28 08:20:50|55.99|55.29|55.98|55.28|55.99|55.29|55.98|55.28|2
1656404460000|2022-06-28 08:21:00|55.97|55.27|55.99|55.29|55.99|55.29|55.97|55.27|13
1656404470000|2022-06-28 08:21:10|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|3
1656404480000|2022-06-28 08:21:20|55.97|55.27|55.98|55.28|55.99|55.29|55.97|55.27|4
1656404490000|2022-06-28 08:21:30|55.97|55.27|55.98|55.28|55.98|55.28|55.97|55.27|2
1656404500000|2022-06-28 08:21:40|55.97|55.27|55.99|55.29|56|55.3|55.97|55.27|5
1656404510000|2022-06-28 08:21:50|55.98|55.28|55.99|55.29|56|55.3|55.97|55.27|5
1656404520000|2022-06-28 08:22:00|55.98|55.28|55.98|55.28|55.99|55.29|55.96|55.26|9
1656404530000|2022-06-28 08:22:10|55.99|55.29|56|55.3|56|55.3|55.96|55.26|15
1656404540000|2022-06-28 08:22:20|55.99|55.29|56.01|55.31|56.01|55.31|55.99|55.29|7
1656404550000|2022-06-28 08:22:30|56|55.3|56.01|55.31|56.02|55.32|56|55.3|4
1656404560000|2022-06-28 08:22:40|56.02|55.32|56|55.3|56.02|55.32|56|55.3|7
1656404570000|2022-06-28 08:22:50|56.01|55.31|56.01|55.31|56.01|55.31|56|55.3|11
1656404580000|2022-06-28 08:23:00|56.02|55.32|56.01|55.31|56.02|55.32|56.01|55.31|8
1656404590000|2022-06-28 08:23:10|56.02|55.32|55.98|55.28|56.02|55.32|55.98|55.28|5
1656404600000|2022-06-28 08:23:20|56|55.3|55.99|55.29|56|55.3|55.98|55.28|5
1656404610000|2022-06-28 08:23:30|55.98|55.28|56|55.3|56|55.3|55.98|55.28|3
1656404620000|2022-06-28 08:23:40|55.99|55.29|56|55.3|56|55.3|55.99|55.29|8
1656404630000|2022-06-28 08:23:50|56.02|55.32|56|55.3|56.02|55.32|56|55.3|2
1656404640000|2022-06-28 08:24:00|55.99|55.29|55.99|55.29|55.99|55.29|55.99|55.29|1
1656404650000|2022-06-28 08:24:10|56|55.3|56|55.3|56|55.3|55.98|55.28|8
1656404660000|2022-06-28 08:24:20|55.99|55.29|55.99|55.29|55.99|55.29|55.99|55.29|1
1656404670000|2022-06-28 08:24:30|55.98|55.28|55.98|55.28|56|55.3|55.96|55.26|9
1656404680000|2022-06-28 08:24:40|55.97|55.27|55.97|55.27|56|55.3|55.96|55.26|9
1656404690000|2022-06-28 08:24:50|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|5
1656404700000|2022-06-28 08:25:00|55.97|55.27|55.96|55.26|55.98|55.28|55.94|55.24|11
1656404710000|2022-06-28 08:25:10|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|4
1656404720000|2022-06-28 08:25:20|55.95|55.25|55.97|55.27|55.97|55.27|55.95|55.25|5
1656404740000|2022-06-28 08:25:40|55.96|55.26|55.96|55.26|55.96|55.26|55.96|55.26|1
1656404750000|2022-06-28 08:25:50|55.97|55.27|55.97|55.27|55.97|55.27|55.96|55.26|5
1656404760000|2022-06-28 08:26:00|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|4
1656404770000|2022-06-28 08:26:10|55.96|55.26|55.96|55.26|55.98|55.28|55.95|55.25|6
1656404780000|2022-06-28 08:26:20|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|6
1656404790000|2022-06-28 08:26:30|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|2
1656404800000|2022-06-28 08:26:40|55.95|55.25|55.95|55.25|55.95|55.25|55.95|55.25|1
1656404810000|2022-06-28 08:26:50|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|3
1656404820000|2022-06-28 08:27:00|55.95|55.25|55.94|55.24|55.96|55.26|55.93|55.23|7
1656404830000|2022-06-28 08:27:10|55.95|55.25|55.92|55.22|55.95|55.25|55.92|55.22|3
1656404840000|2022-06-28 08:27:20|55.93|55.23|55.93|55.23|55.93|55.23|55.93|55.23|1
1656404850000|2022-06-28 08:27:30|55.92|55.22|55.92|55.22|55.92|55.22|55.9|55.2|5
1656404860000|2022-06-28 08:27:40|55.93|55.23|55.92|55.22|55.93|55.23|55.92|55.22|2
1656404870000|2022-06-28 08:27:50|55.93|55.23|55.92|55.22|55.93|55.23|55.91|55.21|6
1656404880000|2022-06-28 08:28:00|55.91|55.21|55.93|55.23|55.93|55.23|55.91|55.21|9
1656404890000|2022-06-28 08:28:10|55.94|55.24|55.92|55.22|55.94|55.24|55.92|55.22|8
1656404900000|2022-06-28 08:28:20|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|7
1656404910000|2022-06-28 08:28:30|55.93|55.23|55.93|55.23|55.93|55.23|55.91|55.21|5
1656404920000|2022-06-28 08:28:40|55.92|55.22|55.94|55.24|55.94|55.24|55.91|55.21|7
1656404930000|2022-06-28 08:28:50|55.93|55.23|55.94|55.24|55.94|55.24|55.92|55.22|5
1656404940000|2022-06-28 08:29:00|55.92|55.22|55.94|55.24|55.94|55.24|55.92|55.22|2
1656404950000|2022-06-28 08:29:10|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|3
1656404970000|2022-06-28 08:29:30|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|3
1656404980000|2022-06-28 08:29:40|55.95|55.25|55.95|55.25|55.96|55.26|55.95|55.25|3
1656404990000|2022-06-28 08:29:50|55.96|55.26|55.97|55.27|55.97|55.27|55.96|55.26|2
1656405000000|2022-06-28 08:30:00|55.96|55.26|55.96|55.26|55.97|55.27|55.95|55.25|5
1656405020000|2022-06-28 08:30:20|55.97|55.27|55.98|55.28|55.98|55.28|55.96|55.26|4
1656405030000|2022-06-28 08:30:30|56|55.3|55.99|55.29|56.01|55.31|55.98|55.28|10
1656405040000|2022-06-28 08:30:40|56|55.3|56|55.3|56|55.3|56|55.3|1
1656405050000|2022-06-28 08:30:50|56.01|55.31|56.01|55.31|56.01|55.31|56|55.3|13
1656405060000|2022-06-28 08:31:00|56.02|55.32|55.99|55.29|56.02|55.32|55.97|55.27|16
1656405080000|2022-06-28 08:31:20|55.97|55.27|55.96|55.26|55.97|55.27|55.96|55.26|4
1656405090000|2022-06-28 08:31:30|55.97|55.27|55.94|55.24|55.97|55.27|55.94|55.24|12
1656405100000|2022-06-28 08:31:40|55.95|55.25|55.96|55.26|55.96|55.26|55.94|55.24|14
1656405110000|2022-06-28 08:31:50|55.95|55.25|55.95|55.25|55.95|55.25|55.94|55.24|7
1656405120000|2022-06-28 08:32:00|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|10
1656405150000|2022-06-28 08:32:30|55.97|55.27|55.97|55.27|55.97|55.27|55.96|55.26|3
1656405160000|2022-06-28 08:32:40|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|7
1656405170000|2022-06-28 08:32:50|55.95|55.25|55.96|55.26|55.96|55.26|55.95|55.25|8
1656405180000|2022-06-28 08:33:00|55.94|55.24|55.95|55.25|55.96|55.26|55.94|55.24|9
1656405190000|2022-06-28 08:33:10|55.96|55.26|55.96|55.26|55.96|55.26|55.95|55.25|17
1656405200000|2022-06-28 08:33:20|55.95|55.25|55.95|55.25|55.96|55.26|55.95|55.25|13
1656405210000|2022-06-28 08:33:30|55.94|55.24|55.96|55.26|55.96|55.26|55.94|55.24|9
1656405220000|2022-06-28 08:33:40|55.95|55.25|55.94|55.24|55.95|55.25|55.93|55.23|6
1656405230000|2022-06-28 08:33:50|55.93|55.23|55.95|55.25|55.95|55.25|55.93|55.23|9
1656405240000|2022-06-28 08:34:00|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|10
1656405250000|2022-06-28 08:34:10|55.94|55.24|55.95|55.25|55.95|55.25|55.94|55.24|8
1656405260000|2022-06-28 08:34:20|55.94|55.24|55.94|55.24|55.95|55.25|55.94|55.24|5
1656405270000|2022-06-28 08:34:30|55.95|55.25|55.94|55.24|55.95|55.25|55.94|55.24|4
1656405280000|2022-06-28 08:34:40|55.95|55.25|55.95|55.25|55.96|55.26|55.95|55.25|3
1656405290000|2022-06-28 08:34:50|55.93|55.23|55.95|55.25|55.95|55.25|55.9|55.2|11
1656405300000|2022-06-28 08:35:00|55.94|55.24|55.93|55.23|55.95|55.25|55.93|55.23|12
1656405310000|2022-06-28 08:35:10|55.92|55.22|55.92|55.22|55.93|55.23|55.92|55.22|5
1656405320000|2022-06-28 08:35:20|55.91|55.21|55.92|55.22|55.92|55.22|55.91|55.21|4
1656405330000|2022-06-28 08:35:30|55.9|55.2|55.91|55.21|55.92|55.22|55.9|55.2|3
1656405340000|2022-06-28 08:35:40|55.93|55.23|55.9|55.2|55.93|55.23|55.9|55.2|5
1656405350000|2022-06-28 08:35:50|55.91|55.21|55.87|55.17|55.92|55.22|55.87|55.17|10
1656405360000|2022-06-28 08:36:00|55.9|55.2|55.92|55.22|55.92|55.22|55.89|55.19|15
1656405370000|2022-06-28 08:36:10|55.91|55.21|55.91|55.21|55.92|55.22|55.91|55.21|5
1656405390000|2022-06-28 08:36:30|55.92|55.22|55.92|55.22|55.92|55.22|55.91|55.21|3
1656405400000|2022-06-28 08:36:40|55.91|55.21|55.91|55.21|55.92|55.22|55.9|55.2|9
1656405410000|2022-06-28 08:36:50|55.9|55.2|55.9|55.2|55.92|55.22|55.87|55.17|16
1656405420000|2022-06-28 08:37:00|55.88|55.18|55.91|55.21|55.92|55.22|55.88|55.18|5
1656405430000|2022-06-28 08:37:10|55.92|55.22|55.9|55.2|55.92|55.22|55.9|55.2|5
1656405440000|2022-06-28 08:37:20|55.91|55.21|55.92|55.22|55.92|55.22|55.91|55.21|8
1656405450000|2022-06-28 08:37:30|55.93|55.23|55.93|55.23|55.93|55.23|55.92|55.22|3
1656405470000|2022-06-28 08:37:50|55.92|55.22|55.93|55.23|55.93|55.23|55.92|55.22|2
1656405480000|2022-06-28 08:38:00|55.94|55.24|55.94|55.24|55.94|55.24|55.93|55.23|3
1656405490000|2022-06-28 08:38:10|55.95|55.25|55.95|55.25|55.95|55.25|55.95|55.25|1
1656405500000|2022-06-28 08:38:20|55.93|55.23|56.01|55.31|56.01|55.31|55.93|55.23|11
1656405510000|2022-06-28 08:38:30|56|55.3|56.02|55.32|56.03|55.33|56|55.3|10
1656405520000|2022-06-28 08:38:40|56.03|55.33|56.02|55.32|56.03|55.33|56.02|55.32|4
1656405530000|2022-06-28 08:38:50|56.01|55.31|56.02|55.32|56.02|55.32|56.01|55.31|2
1656405540000|2022-06-28 08:39:00|56.01|55.31|56.01|55.31|56.02|55.32|56|55.3|11
1656405550000|2022-06-28 08:39:10|56.02|55.32|56|55.3|56.02|55.32|55.99|55.29|10
1656405570000|2022-06-28 08:39:30|56.01|55.31|56.04|55.34|56.04|55.34|55.99|55.29|14
1656405580000|2022-06-28 08:39:40|56.05|55.35|56.07|55.37|56.07|55.37|56.03|55.33|15
1656405590000|2022-06-28 08:39:50|56.08|55.38|56.06|55.36|56.08|55.38|56.05|55.35|15
1656405600000|2022-06-28 08:40:00|56.08|55.38|56.08|55.38|56.08|55.38|56.06|55.36|15
1656405610000|2022-06-28 08:40:10|56.07|55.37|56.06|55.36|56.08|55.38|56.06|55.36|6
1656405620000|2022-06-28 08:40:20|56.07|55.37|56.07|55.37|56.07|55.37|56.06|55.36|3
1656405630000|2022-06-28 08:40:30|56.06|55.36|56.06|55.36|56.07|55.37|56.06|55.36|15
1656405640000|2022-06-28 08:40:40|56.01|55.31|56.04|55.34|56.05|55.35|56.01|55.31|8
1656405650000|2022-06-28 08:40:50|56.05|55.35|56.04|55.34|56.05|55.35|56.03|55.33|8
1656405660000|2022-06-28 08:41:00|56.03|55.33|56.03|55.33|56.04|55.34|56|55.3|11
1656405680000|2022-06-28 08:41:20|56.04|55.34|56.03|55.33|56.04|55.34|56.02|55.32|9
1656405690000|2022-06-28 08:41:30|56.04|55.34|56.03|55.33|56.04|55.34|56.02|55.32|5
1656405700000|2022-06-28 08:41:40|56.02|55.32|56.03|55.33|56.04|55.34|56.02|55.32|4
1656405720000|2022-06-28 08:42:00|56.02|55.32|56.02|55.32|56.02|55.32|56.02|55.32|1
1656405730000|2022-06-28 08:42:10|56.03|55.33|56|55.3|56.06|55.36|56|55.3|15
1656405740000|2022-06-28 08:42:20|56.01|55.31|56.04|55.34|56.04|55.34|56|55.3|7
1656405750000|2022-06-28 08:42:30|56.05|55.35|56.06|55.36|56.07|55.37|56.05|55.35|6
1656405760000|2022-06-28 08:42:40|56.07|55.37|56.06|55.36|56.07|55.37|56.05|55.35|6
1656405770000|2022-06-28 08:42:50|56.05|55.35|56.05|55.35|56.05|55.35|56.04|55.34|5
1656405780000|2022-06-28 08:43:00|56.06|55.36|56.06|55.36|56.07|55.37|56.05|55.35|5
1656405790000|2022-06-28 08:43:10|56.05|55.35|56.09|55.39|56.1|55.4|56.04|55.34|11
1656405800000|2022-06-28 08:43:20|56.08|55.38|56.08|55.38|56.1|55.4|56.08|55.38|7
1656405810000|2022-06-28 08:43:30|56.09|55.39|56.08|55.38|56.09|55.39|56.06|55.36|6
1656405820000|2022-06-28 08:43:40|56.07|55.37|56.08|55.38|56.09|55.39|56.07|55.37|5
1656405830000|2022-06-28 08:43:50|56.07|55.37|56.06|55.36|56.07|55.37|56.05|55.35|7
1656405840000|2022-06-28 08:44:00|56.04|55.34|56.06|55.36|56.07|55.37|56.04|55.34|4
1656405850000|2022-06-28 08:44:10|56.04|55.34|56.06|55.36|56.06|55.36|56.04|55.34|7
1656405860000|2022-06-28 08:44:20|56.05|55.35|56.04|55.34|56.06|55.36|56.04|55.34|3
1656405870000|2022-06-28 08:44:30|56.05|55.35|56.05|55.35|56.06|55.36|56.04|55.34|4
1656405890000|2022-06-28 08:44:50|56.06|55.36|56.08|55.38|56.08|55.38|56.06|55.36|7
1656405900000|2022-06-28 08:45:00|56.06|55.36|56.11|55.41|56.11|55.41|56.06|55.36|9
1656405910000|2022-06-28 08:45:10|56.12|55.42|56.1|55.4|56.13|55.43|56.09|55.39|7
1656405920000|2022-06-28 08:45:20|56.09|55.39|56.11|55.41|56.11|55.41|56.09|55.39|9
1656405930000|2022-06-28 08:45:30|56.12|55.42|56.28|55.58|56.28|55.58|56.12|55.42|15
1656405940000|2022-06-28 08:45:40|56.26|55.56|56.27|55.57|56.32|55.62|56.26|55.56|20
1656405950000|2022-06-28 08:45:50|56.25|55.55|56.32|55.62|56.32|55.62|56.25|55.55|15
1656405960000|2022-06-28 08:46:00|56.33|55.63|56.55|55.85|56.55|55.85|56.33|55.63|23
1656405970000|2022-06-28 08:46:10|56.54|55.84|56.39|55.69|56.54|55.84|56.39|55.69|26
1656405980000|2022-06-28 08:46:20|56.37|55.67|56.38|55.68|56.4|55.7|56.35|55.65|19
1656405990000|2022-06-28 08:46:30|56.39|55.69|56.39|55.69|56.39|55.69|56.34|55.64|27
1656406000000|2022-06-28 08:46:40|56.38|55.68|56.41|55.71|56.43|55.73|56.37|55.67|19
1656406010000|2022-06-28 08:46:50|56.45|55.75|56.4|55.7|56.45|55.75|56.38|55.68|22
1656406020000|2022-06-28 08:47:00|56.43|55.73|56.44|55.74|56.44|55.74|56.4|55.7|11
1656406030000|2022-06-28 08:47:10|56.43|55.73|56.46|55.76|56.48|55.78|56.43|55.73|23
1656406040000|2022-06-28 08:47:20|56.47|55.77|56.46|55.76|56.48|55.78|56.45|55.75|19
1656406050000|2022-06-28 08:47:30|56.47|55.77|56.44|55.74|56.47|55.77|56.43|55.73|10
1656406060000|2022-06-28 08:47:40|56.46|55.76|56.43|55.73|56.48|55.78|56.41|55.71|15
1656406070000|2022-06-28 08:47:50|56.44|55.74|56.43|55.73|56.46|55.76|56.39|55.69|13
1656406080000|2022-06-28 08:48:00|56.42|55.72|56.46|55.76|56.47|55.77|56.42|55.72|11
1656406090000|2022-06-28 08:48:10|56.45|55.75|56.5|55.8|56.52|55.82|56.45|55.75|17
1656406100000|2022-06-28 08:48:20|56.49|55.79|56.49|55.79|56.5|55.8|56.47|55.77|8
1656406110000|2022-06-28 08:48:30|56.48|55.78|56.48|55.78|56.5|55.8|56.48|55.78|14
1656406120000|2022-06-28 08:48:40|56.49|55.79|56.47|55.77|56.49|55.79|56.47|55.77|9
1656406130000|2022-06-28 08:48:50|56.49|55.79|56.51|55.81|56.53|55.83|56.46|55.76|19
1656406140000|2022-06-28 08:49:00|56.52|55.82|56.49|55.79|56.53|55.83|56.48|55.78|14
1656406150000|2022-06-28 08:49:10|56.5|55.8|56.52|55.82|56.52|55.82|56.49|55.79|9
1656406160000|2022-06-28 08:49:20|56.51|55.81|56.52|55.82|56.52|55.82|56.49|55.79|10
1656406170000|2022-06-28 08:49:30|56.51|55.81|56.51|55.81|56.53|55.83|56.5|55.8|10
1656406180000|2022-06-28 08:49:40|56.53|55.83|56.5|55.8|56.54|55.84|56.48|55.78|19
1656406190000|2022-06-28 08:49:50|56.51|55.81|56.52|55.82|56.52|55.82|56.5|55.8|4
1656406200000|2022-06-28 08:50:00|56.51|55.81|56.54|55.84|56.54|55.84|56.5|55.8|12
1656406210000|2022-06-28 08:50:10|56.55|55.85|56.55|55.85|56.56|55.86|56.55|55.85|11
1656406220000|2022-06-28 08:50:20|56.56|55.86|56.59|55.89|56.59|55.89|56.54|55.84|17
1656406230000|2022-06-28 08:50:30|56.58|55.88|56.58|55.88|56.59|55.89|56.57|55.87|11
1656406240000|2022-06-28 08:50:40|56.57|55.87|56.59|55.89|56.6|55.9|56.57|55.87|11
1656406250000|2022-06-28 08:50:50|56.58|55.88|56.61|55.91|56.61|55.91|56.57|55.87|12
1656406260000|2022-06-28 08:51:00|56.62|55.92|56.62|55.92|56.62|55.92|56.61|55.91|9
1656406270000|2022-06-28 08:51:10|56.63|55.93|56.66|55.96|56.69|55.99|56.62|55.92|13
1656406280000|2022-06-28 08:51:20|56.67|55.97|56.65|55.95|56.67|55.97|56.62|55.92|16
1656406290000|2022-06-28 08:51:30|56.64|55.94|56.63|55.93|56.66|55.96|56.6|55.9|17
1656406300000|2022-06-28 08:51:40|56.65|55.95|56.64|55.94|56.65|55.95|56.61|55.91|14
1656406310000|2022-06-28 08:51:50|56.62|55.92|56.61|55.91|56.66|55.96|56.59|55.89|21
1656406320000|2022-06-28 08:52:00|56.62|55.92|56.61|55.91|56.63|55.93|56.59|55.89|15
1656406330000|2022-06-28 08:52:10|56.62|55.92|56.6|55.9|56.62|55.92|56.59|55.89|8
1656406340000|2022-06-28 08:52:20|56.61|55.91|56.6|55.9|56.62|55.92|56.59|55.89|7
1656406350000|2022-06-28 08:52:30|56.62|55.92|56.58|55.88|56.62|55.92|56.57|55.87|11
1656406360000|2022-06-28 08:52:40|56.59|55.89|56.59|55.89|56.6|55.9|56.58|55.88|7
1656406370000|2022-06-28 08:52:50|56.6|55.9|56.53|55.83|56.61|55.91|56.5|55.8|15
1656406380000|2022-06-28 08:53:00|56.54|55.84|56.54|55.84|56.55|55.85|56.52|55.82|13
1656406390000|2022-06-28 08:53:10|56.53|55.83|56.52|55.82|56.55|55.85|56.49|55.79|13
1656406400000|2022-06-28 08:53:20|56.54|55.84|56.56|55.86|56.56|55.86|56.5|55.8|10
1656406410000|2022-06-28 08:53:30|56.55|55.85|56.55|55.85|56.56|55.86|56.53|55.83|17
1656406420000|2022-06-28 08:53:40|56.54|55.84|56.59|55.89|56.59|55.89|56.54|55.84|12
1656406430000|2022-06-28 08:53:50|56.58|55.88|56.58|55.88|56.59|55.89|56.54|55.84|11
1656406440000|2022-06-28 08:54:00|56.57|55.87|56.6|55.9|56.6|55.9|56.55|55.85|13
1656406450000|2022-06-28 08:54:10|56.58|55.88|56.6|55.9|56.6|55.9|56.56|55.86|13
1656406460000|2022-06-28 08:54:20|56.62|55.92|56.61|55.91|56.62|55.92|56.6|55.9|6
1656406470000|2022-06-28 08:54:30|56.6|55.9|56.59|55.89|56.62|55.92|56.59|55.89|14
1656406480000|2022-06-28 08:54:40|56.6|55.9|56.6|55.9|56.63|55.93|56.57|55.87|14
1656406490000|2022-06-28 08:54:50|56.63|55.93|56.6|55.9|56.63|55.93|56.58|55.88|11
1656406500000|2022-06-28 08:55:00|56.61|55.91|56.6|55.9|56.61|55.91|56.6|55.9|6
1656406510000|2022-06-28 08:55:10|56.61|55.91|56.62|55.92|56.63|55.93|56.61|55.91|8
1656406520000|2022-06-28 08:55:20|56.63|55.93|56.74|56.04|56.74|56.04|56.62|55.92|20
1656406530000|2022-06-28 08:55:30|56.76|56.06|56.73|56.03|56.77|56.07|56.73|56.03|16
1656406540000|2022-06-28 08:55:40|56.74|56.04|56.71|56.01|56.74|56.04|56.69|55.99|15
1656406550000|2022-06-28 08:55:50|56.69|55.99|56.73|56.03|56.73|56.03|56.69|55.99|14
1656406560000|2022-06-28 08:56:00|56.74|56.04|56.71|56.01|56.74|56.04|56.7|56|13
1656406570000|2022-06-28 08:56:10|56.73|56.03|56.71|56.01|56.75|56.05|56.71|56.01|20
1656406580000|2022-06-28 08:56:20|56.73|56.03|56.71|56.01|56.75|56.05|56.69|55.99|16
1656406590000|2022-06-28 08:56:30|56.72|56.02|56.7|56|56.74|56.04|56.7|56|16
1656406600000|2022-06-28 08:56:40|56.71|56.01|56.71|56.01|56.73|56.03|56.69|55.99|15
1656406610000|2022-06-28 08:56:50|56.7|56|56.7|56|56.71|56.01|56.68|55.98|11
1656406620000|2022-06-28 08:57:00|56.69|55.99|56.69|55.99|56.7|56|56.66|55.96|13
1656406630000|2022-06-28 08:57:10|56.66|55.96|56.67|55.97|56.68|55.98|56.65|55.95|16
1656406640000|2022-06-28 08:57:20|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|5
1656406650000|2022-06-28 08:57:30|56.66|55.96|56.76|56.06|56.76|56.06|56.66|55.96|9
1656406660000|2022-06-28 08:57:40|56.77|56.07|56.75|56.05|56.78|56.08|56.75|56.05|12
1656406670000|2022-06-28 08:57:50|56.76|56.06|56.76|56.06|56.77|56.07|56.74|56.04|12
1656406680000|2022-06-28 08:58:00|56.77|56.07|56.74|56.04|56.78|56.08|56.74|56.04|9
1656406690000|2022-06-28 08:58:10|56.73|56.03|56.74|56.04|56.75|56.05|56.73|56.03|8
1656406700000|2022-06-28 08:58:20|56.75|56.05|56.74|56.04|56.75|56.05|56.72|56.02|15
1656406710000|2022-06-28 08:58:30|56.75|56.05|56.76|56.06|56.76|56.06|56.74|56.04|8
1656406720000|2022-06-28 08:58:40|56.77|56.07|56.77|56.07|56.77|56.07|56.76|56.06|3
1656406730000|2022-06-28 08:58:50|56.76|56.06|56.76|56.06|56.78|56.08|56.74|56.04|9
1656406740000|2022-06-28 08:59:00|56.75|56.05|56.72|56.02|56.78|56.08|56.72|56.02|22
1656406750000|2022-06-28 08:59:10|56.71|56.01|56.75|56.05|56.75|56.05|56.69|55.99|12
1656406760000|2022-06-28 08:59:20|56.74|56.04|56.74|56.04|56.75|56.05|56.73|56.03|7
1656406770000|2022-06-28 08:59:30|56.71|56.01|56.72|56.02|56.75|56.05|56.71|56.01|8
1656406780000|2022-06-28 08:59:40|56.71|56.01|56.69|55.99|56.73|56.03|56.68|55.98|13
1656406790000|2022-06-28 08:59:50|56.7|56|56.69|55.99|56.71|56.01|56.68|55.98|5
1656406800000|2022-06-28 09:00:00|56.68|55.98|56.72|56.02|56.74|56.04|56.67|55.97|21
1656406810000|2022-06-28 09:00:10|56.71|56.01|56.75|56.05|56.75|56.05|56.71|56.01|22
1656406820000|2022-06-28 09:00:20|56.73|56.03|56.76|56.06|56.76|56.06|56.7|56|15
1656406830000|2022-06-28 09:00:30|56.75|56.05|56.77|56.07|56.8|56.1|56.75|56.05|18
1656406840000|2022-06-28 09:00:40|56.76|56.06|56.76|56.06|56.77|56.07|56.75|56.05|7
1656406850000|2022-06-28 09:00:50|56.75|56.05|56.79|56.09|56.79|56.09|56.75|56.05|7
1656406860000|2022-06-28 09:01:00|56.78|56.08|56.74|56.04|56.8|56.1|56.74|56.04|15
1656406870000|2022-06-28 09:01:10|56.73|56.03|56.72|56.02|56.76|56.06|56.71|56.01|14
1656406880000|2022-06-28 09:01:20|56.73|56.03|56.73|56.03|56.74|56.04|56.72|56.02|12
1656406890000|2022-06-28 09:01:30|56.74|56.04|56.81|56.11|56.81|56.11|56.74|56.04|8
1656406900000|2022-06-28 09:01:40|56.8|56.1|56.76|56.06|56.85|56.15|56.75|56.05|29
1656406910000|2022-06-28 09:01:50|56.75|56.05|56.76|56.06|56.79|56.09|56.75|56.05|11
1656406920000|2022-06-28 09:02:00|56.74|56.04|56.77|56.07|56.78|56.08|56.74|56.04|12
1656406930000|2022-06-28 09:02:10|56.75|56.05|56.68|55.98|56.77|56.07|56.65|55.95|18
1656406940000|2022-06-28 09:02:20|56.69|55.99|56.67|55.97|56.71|56.01|56.67|55.97|10
1656406950000|2022-06-28 09:02:30|56.66|55.96|56.69|55.99|56.7|56|56.64|55.94|12
1656406960000|2022-06-28 09:02:40|56.7|56|56.7|56|56.74|56.04|56.69|55.99|15
1656406970000|2022-06-28 09:02:50|56.71|56.01|56.7|56|56.74|56.04|56.7|56|8
1656406980000|2022-06-28 09:03:00|56.73|56.03|56.71|56.01|56.73|56.03|56.69|55.99|16
1656406990000|2022-06-28 09:03:10|56.69|55.99|56.63|55.93|56.72|56.02|56.61|55.91|15
1656407000000|2022-06-28 09:03:20|56.62|55.92|56.62|55.92|56.63|55.93|56.6|55.9|15
1656407010000|2022-06-28 09:03:30|56.63|55.93|56.64|55.94|56.65|55.95|56.63|55.93|5
1656407020000|2022-06-28 09:03:40|56.62|55.92|56.66|55.96|56.66|55.96|56.62|55.92|7
1656407030000|2022-06-28 09:03:50|56.65|55.95|56.71|56.01|56.73|56.03|56.64|55.94|14
1656407040000|2022-06-28 09:04:00|56.7|56|56.73|56.03|56.74|56.04|56.69|55.99|12
1656407050000|2022-06-28 09:04:10|56.74|56.04|56.74|56.04|56.74|56.04|56.71|56.01|9
1656407060000|2022-06-28 09:04:20|56.71|56.01|56.74|56.04|56.74|56.04|56.7|56|9
1656407070000|2022-06-28 09:04:30|56.71|56.01|56.74|56.04|56.74|56.04|56.69|55.99|6
1656407080000|2022-06-28 09:04:40|56.71|56.01|56.73|56.03|56.76|56.06|56.71|56.01|10
1656407090000|2022-06-28 09:04:50|56.72|56.02|56.73|56.03|56.73|56.03|56.7|56|9
1656407100000|2022-06-28 09:05:00|56.7|56|56.69|55.99|56.73|56.03|56.69|55.99|3
1656407110000|2022-06-28 09:05:10|56.72|56.02|56.71|56.01|56.72|56.02|56.69|55.99|6
1656407120000|2022-06-28 09:05:20|56.72|56.02|56.72|56.02|56.73|56.03|56.71|56.01|8
1656407130000|2022-06-28 09:05:30|56.75|56.05|56.75|56.05|56.75|56.05|56.72|56.02|3
1656407140000|2022-06-28 09:05:40|56.72|56.02|56.76|56.06|56.76|56.06|56.72|56.02|9
1656407150000|2022-06-28 09:05:50|56.75|56.05|56.75|56.05|56.8|56.1|56.74|56.04|12
1656407160000|2022-06-28 09:06:00|56.78|56.08|56.75|56.05|56.8|56.1|56.75|56.05|10
1656407170000|2022-06-28 09:06:10|56.76|56.06|56.78|56.08|56.78|56.08|56.76|56.06|12
1656407180000|2022-06-28 09:06:20|56.79|56.09|56.76|56.06|56.79|56.09|56.74|56.04|8
1656407190000|2022-06-28 09:06:30|56.75|56.05|56.75|56.05|56.76|56.06|56.73|56.03|6
1656407210000|2022-06-28 09:06:50|56.74|56.04|56.76|56.06|56.76|56.06|56.74|56.04|3
1656407220000|2022-06-28 09:07:00|56.75|56.05|56.77|56.07|56.81|56.11|56.75|56.05|16
1656407230000|2022-06-28 09:07:10|56.78|56.08|56.8|56.1|56.8|56.1|56.77|56.07|13
1656407240000|2022-06-28 09:07:20|56.83|56.13|56.82|56.12|56.84|56.14|56.8|56.1|8
1656407250000|2022-06-28 09:07:30|56.8|56.1|56.86|56.16|56.87|56.17|56.8|56.1|14
1656407260000|2022-06-28 09:07:40|56.87|56.17|56.85|56.15|56.87|56.17|56.82|56.12|10
1656407270000|2022-06-28 09:07:50|56.84|56.14|56.91|56.21|56.91|56.21|56.82|56.12|18
1656407280000|2022-06-28 09:08:00|56.89|56.19|56.88|56.18|56.94|56.24|56.84|56.14|23
1656407290000|2022-06-28 09:08:10|56.87|56.17|56.9|56.2|56.93|56.23|56.87|56.17|19
1656407300000|2022-06-28 09:08:20|56.94|56.24|56.89|56.19|56.94|56.24|56.84|56.14|21
1656407310000|2022-06-28 09:08:30|56.87|56.17|56.87|56.17|56.9|56.2|56.85|56.15|20
1656407320000|2022-06-28 09:08:40|56.88|56.18|56.84|56.14|56.88|56.18|56.83|56.13|18
1656407330000|2022-06-28 09:08:50|56.85|56.15|56.85|56.15|56.85|56.15|56.83|56.13|4
1656407340000|2022-06-28 09:09:00|56.86|56.16|56.86|56.16|56.87|56.17|56.83|56.13|9
1656407350000|2022-06-28 09:09:10|56.85|56.15|56.85|56.15|56.86|56.16|56.83|56.13|10
1656407360000|2022-06-28 09:09:20|56.87|56.17|56.87|56.17|56.88|56.18|56.85|56.15|9
1656407370000|2022-06-28 09:09:30|56.86|56.16|56.89|56.19|56.89|56.19|56.84|56.14|6
1656407380000|2022-06-28 09:09:40|56.86|56.16|56.86|56.16|56.88|56.18|56.84|56.14|13
1656407390000|2022-06-28 09:09:50|56.87|56.17|56.87|56.17|56.87|56.17|56.85|56.15|7
1656407400000|2022-06-28 09:10:00|56.85|56.15|56.86|56.16|56.88|56.18|56.85|56.15|7
1656407410000|2022-06-28 09:10:10|56.87|56.17|56.89|56.19|56.89|56.19|56.86|56.16|6
1656407420000|2022-06-28 09:10:20|56.88|56.18|56.91|56.21|56.92|56.22|56.87|56.17|9
1656407430000|2022-06-28 09:10:30|56.92|56.22|56.93|56.23|56.93|56.23|56.92|56.22|4
1656407440000|2022-06-28 09:10:40|56.92|56.22|56.92|56.22|56.93|56.23|56.9|56.2|13
1656407450000|2022-06-28 09:10:50|56.93|56.23|56.91|56.21|56.93|56.23|56.91|56.21|4
1656407460000|2022-06-28 09:11:00|56.92|56.22|56.92|56.22|56.92|56.22|56.9|56.2|4
1656407470000|2022-06-28 09:11:10|56.9|56.2|56.91|56.21|56.93|56.23|56.9|56.2|6
1656407480000|2022-06-28 09:11:20|56.92|56.22|56.91|56.21|56.92|56.22|56.91|56.21|4
1656407490000|2022-06-28 09:11:30|56.9|56.2|56.89|56.19|56.9|56.2|56.87|56.17|6
1656407500000|2022-06-28 09:11:40|56.86|56.16|56.89|56.19|56.89|56.19|56.86|56.16|4
1656407510000|2022-06-28 09:11:50|56.87|56.17|56.85|56.15|56.89|56.19|56.84|56.14|17
1656407520000|2022-06-28 09:12:00|56.83|56.13|56.84|56.14|56.85|56.15|56.82|56.12|12
1656407530000|2022-06-28 09:12:10|56.83|56.13|56.84|56.14|56.87|56.17|56.82|56.12|13
1656407540000|2022-06-28 09:12:20|56.86|56.16|56.85|56.15|56.86|56.16|56.84|56.14|11
1656407550000|2022-06-28 09:12:30|56.84|56.14|56.85|56.15|56.87|56.17|56.81|56.11|12
1656407560000|2022-06-28 09:12:40|56.86|56.16|56.85|56.15|56.86|56.16|56.84|56.14|6
1656407570000|2022-06-28 09:12:50|56.84|56.14|56.85|56.15|56.87|56.17|56.84|56.14|18
1656407580000|2022-06-28 09:13:00|56.84|56.14|56.84|56.14|56.84|56.14|56.83|56.13|3
1656407590000|2022-06-28 09:13:10|56.85|56.15|56.84|56.14|56.85|56.15|56.84|56.14|2
1656407600000|2022-06-28 09:13:20|56.85|56.15|56.83|56.13|56.85|56.15|56.82|56.12|12
1656407610000|2022-06-28 09:13:30|56.84|56.14|56.84|56.14|56.85|56.15|56.83|56.13|9
1656407620000|2022-06-28 09:13:40|56.8|56.1|56.82|56.12|56.83|56.13|56.8|56.1|12
1656407630000|2022-06-28 09:13:50|56.8|56.1|56.8|56.1|56.82|56.12|56.8|56.1|9
1656407640000|2022-06-28 09:14:00|56.81|56.11|56.77|56.07|56.81|56.11|56.75|56.05|24
1656407650000|2022-06-28 09:14:10|56.75|56.05|56.75|56.05|56.77|56.07|56.74|56.04|7
1656407660000|2022-06-28 09:14:20|56.77|56.07|56.74|56.04|56.77|56.07|56.74|56.04|8
1656407670000|2022-06-28 09:14:30|56.77|56.07|56.76|56.06|56.77|56.07|56.75|56.05|11
1656407680000|2022-06-28 09:14:40|56.75|56.05|56.74|56.04|56.75|56.05|56.74|56.04|4
1656407690000|2022-06-28 09:14:50|56.75|56.05|56.76|56.06|56.77|56.07|56.72|56.02|9
1656407700000|2022-06-28 09:15:00|56.73|56.03|56.75|56.05|56.78|56.08|56.73|56.03|12
1656407710000|2022-06-28 09:15:10|56.77|56.07|56.78|56.08|56.78|56.08|56.75|56.05|16
1656407720000|2022-06-28 09:15:20|56.79|56.09|56.79|56.09|56.79|56.09|56.75|56.05|14
1656407730000|2022-06-28 09:15:30|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|8
1656407740000|2022-06-28 09:15:40|56.79|56.09|56.78|56.08|56.79|56.09|56.78|56.08|2
1656407750000|2022-06-28 09:15:50|56.79|56.09|56.79|56.09|56.79|56.09|56.78|56.08|5
1656407760000|2022-06-28 09:16:00|56.82|56.12|56.82|56.12|56.85|56.15|56.81|56.11|9
1656407770000|2022-06-28 09:16:10|56.83|56.13|56.81|56.11|56.83|56.13|56.8|56.1|9
1656407780000|2022-06-28 09:16:20|56.8|56.1|56.81|56.11|56.81|56.11|56.8|56.1|12
1656407790000|2022-06-28 09:16:30|56.82|56.12|56.83|56.13|56.84|56.14|56.82|56.12|6
1656407800000|2022-06-28 09:16:40|56.84|56.14|56.83|56.13|56.84|56.14|56.83|56.13|2
1656407810000|2022-06-28 09:16:50|56.81|56.11|56.82|56.12|56.82|56.12|56.81|56.11|2
1656407820000|2022-06-28 09:17:00|56.83|56.13|56.84|56.14|56.85|56.15|56.81|56.11|12
1656407830000|2022-06-28 09:17:10|56.8|56.1|56.8|56.1|56.83|56.13|56.78|56.08|6
1656407840000|2022-06-28 09:17:20|56.81|56.11|56.8|56.1|56.83|56.13|56.79|56.09|10
1656407850000|2022-06-28 09:17:30|56.81|56.11|56.81|56.11|56.85|56.15|56.81|56.11|12
1656407860000|2022-06-28 09:17:40|56.83|56.13|56.82|56.12|56.83|56.13|56.79|56.09|10
1656407870000|2022-06-28 09:17:50|56.8|56.1|56.82|56.12|56.82|56.12|56.8|56.1|6
1656407880000|2022-06-28 09:18:00|56.79|56.09|56.77|56.07|56.82|56.12|56.77|56.07|7
1656407890000|2022-06-28 09:18:10|56.78|56.08|56.78|56.08|56.79|56.09|56.78|56.08|9
1656407900000|2022-06-28 09:18:20|56.8|56.1|57.09|56.39|57.09|56.39|56.79|56.09|16
1656407910000|2022-06-28 09:18:30|57.12|56.42|57.1|56.4|57.17|56.47|57.08|56.38|21
1656407920000|2022-06-28 09:18:40|57.11|56.41|57.1|56.4|57.11|56.41|57.09|56.39|11
1656407930000|2022-06-28 09:18:50|57.11|56.41|57.13|56.43|57.13|56.43|57.1|56.4|7
1656407940000|2022-06-28 09:19:00|57.12|56.42|57.11|56.41|57.13|56.43|57.11|56.41|7
1656407950000|2022-06-28 09:19:10|57.12|56.42|57.11|56.41|57.13|56.43|57.1|56.4|11
1656407960000|2022-06-28 09:19:20|57.13|56.43|57.12|56.42|57.13|56.43|57.11|56.41|13
1656407970000|2022-06-28 09:19:30|57.11|56.41|57.12|56.42|57.13|56.43|57.11|56.41|10
1656407980000|2022-06-28 09:19:40|57.13|56.43|57.11|56.41|57.13|56.43|57.11|56.41|3
1656407990000|2022-06-28 09:19:50|57.13|56.43|57.11|56.41|57.13|56.43|57.11|56.41|4
1656408000000|2022-06-28 09:20:00|57.1|56.4|57.09|56.39|57.12|56.42|57.09|56.39|8
1656408010000|2022-06-28 09:20:10|57.11|56.41|57.11|56.41|57.11|56.41|57.1|56.4|3
1656408020000|2022-06-28 09:20:20|57.1|56.4|57.12|56.42|57.12|56.42|57.09|56.39|6
1656408030000|2022-06-28 09:20:30|57.1|56.4|57.11|56.41|57.12|56.42|57.09|56.39|12
1656408040000|2022-06-28 09:20:40|57.1|56.4|57.11|56.41|57.12|56.42|57.1|56.4|4
1656408050000|2022-06-28 09:20:50|57.1|56.4|57.11|56.41|57.12|56.42|57.09|56.39|7
1656408060000|2022-06-28 09:21:00|57.1|56.4|57.1|56.4|57.11|56.41|57.09|56.39|8
1656408070000|2022-06-28 09:21:10|57.11|56.41|57.09|56.39|57.12|56.42|57.09|56.39|17
1656408080000|2022-06-28 09:21:20|57.11|56.41|57.1|56.4|57.12|56.42|57.09|56.39|20
1656408090000|2022-06-28 09:21:30|57.08|56.38|57.1|56.4|57.14|56.44|57.08|56.38|10
1656408100000|2022-06-28 09:21:40|57.09|56.39|57.12|56.42|57.12|56.42|57.09|56.39|17
1656408110000|2022-06-28 09:21:50|57.1|56.4|57.09|56.39|57.12|56.42|57.08|56.38|18
1656408120000|2022-06-28 09:22:00|57.08|56.38|57.09|56.39|57.12|56.42|57.06|56.36|16
1656408130000|2022-06-28 09:22:10|57.07|56.37|57.13|56.43|57.16|56.46|57.07|56.37|16
1656408140000|2022-06-28 09:22:20|57.15|56.45|57.13|56.43|57.15|56.45|57.13|56.43|5
1656408150000|2022-06-28 09:22:30|57.12|56.42|57.04|56.34|57.12|56.42|57.03|56.33|10
1656408160000|2022-06-28 09:22:40|57.03|56.33|57.03|56.33|57.04|56.34|57.02|56.32|8
1656408170000|2022-06-28 09:22:50|57.04|56.34|57.06|56.36|57.06|56.36|57.03|56.33|13
1656408180000|2022-06-28 09:23:00|57.05|56.35|57.08|56.38|57.1|56.4|57.05|56.35|15
1656408190000|2022-06-28 09:23:10|57.09|56.39|57.08|56.38|57.11|56.41|57.08|56.38|18
1656408200000|2022-06-28 09:23:20|57.09|56.39|57.07|56.37|57.11|56.41|57.05|56.35|19
1656408210000|2022-06-28 09:23:30|57.08|56.38|57.08|56.38|57.09|56.39|57.06|56.36|12
1656408220000|2022-06-28 09:23:40|57.07|56.37|57.03|56.33|57.08|56.38|57.01|56.31|13
1656408230000|2022-06-28 09:23:50|57.02|56.32|56.99|56.29|57.04|56.34|56.97|56.27|24
1656408240000|2022-06-28 09:24:00|57|56.3|56.99|56.29|57|56.3|56.97|56.27|17
1656408250000|2022-06-28 09:24:10|57|56.3|56.98|56.28|57|56.3|56.95|56.25|9
1656408260000|2022-06-28 09:24:20|56.99|56.29|56.86|56.16|57|56.3|56.85|56.15|20
1656408270000|2022-06-28 09:24:30|56.87|56.17|56.85|56.15|56.93|56.23|56.84|56.14|21
1656408280000|2022-06-28 09:24:40|56.88|56.18|56.9|56.2|56.95|56.25|56.87|56.17|20
1656408290000|2022-06-28 09:24:50|56.91|56.21|56.93|56.23|56.95|56.25|56.91|56.21|6
1656408300000|2022-06-28 09:25:00|56.92|56.22|56.91|56.21|56.94|56.24|56.89|56.19|14
1656408310000|2022-06-28 09:25:10|56.93|56.23|56.92|56.22|56.93|56.23|56.9|56.2|15
1656408320000|2022-06-28 09:25:20|56.9|56.2|56.88|56.18|56.93|56.23|56.88|56.18|11
1656408330000|2022-06-28 09:25:30|56.91|56.21|56.87|56.17|56.91|56.21|56.84|56.14|18
1656408340000|2022-06-28 09:25:40|56.85|56.15|56.86|56.16|56.89|56.19|56.85|56.15|20
1656408350000|2022-06-28 09:25:50|56.85|56.15|56.85|56.15|56.89|56.19|56.85|56.15|11
1656408360000|2022-06-28 09:26:00|56.86|56.16|56.82|56.12|56.87|56.17|56.81|56.11|14
1656408370000|2022-06-28 09:26:10|56.83|56.13|56.86|56.16|56.86|56.16|56.83|56.13|9
1656408380000|2022-06-28 09:26:20|56.83|56.13|56.85|56.15|56.89|56.19|56.83|56.13|13
1656408390000|2022-06-28 09:26:30|56.86|56.16|56.85|56.15|56.87|56.17|56.84|56.14|12
1656408400000|2022-06-28 09:26:40|56.87|56.17|56.86|56.16|56.87|56.17|56.82|56.12|14
1656408410000|2022-06-28 09:26:50|56.84|56.14|56.84|56.14|56.86|56.16|56.83|56.13|17
1656408420000|2022-06-28 09:27:00|56.83|56.13|56.86|56.16|56.87|56.17|56.8|56.1|12
1656408430000|2022-06-28 09:27:10|56.83|56.13|56.85|56.15|56.86|56.16|56.83|56.13|6
1656408440000|2022-06-28 09:27:20|56.83|56.13|56.84|56.14|56.85|56.15|56.83|56.13|18
1656408450000|2022-06-28 09:27:30|56.83|56.13|56.77|56.07|56.85|56.15|56.75|56.05|11
1656408460000|2022-06-28 09:27:40|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|6
1656408470000|2022-06-28 09:27:50|56.74|56.04|56.77|56.07|56.78|56.08|56.73|56.03|7
1656408480000|2022-06-28 09:28:00|56.76|56.06|56.75|56.05|56.76|56.06|56.73|56.03|7
1656408490000|2022-06-28 09:28:10|56.74|56.04|56.71|56.01|56.75|56.05|56.71|56.01|7
1656408500000|2022-06-28 09:28:20|56.72|56.02|56.72|56.02|56.73|56.03|56.7|56|14
1656408520000|2022-06-28 09:28:40|56.69|55.99|56.72|56.02|56.73|56.03|56.69|55.99|8
1656408530000|2022-06-28 09:28:50|56.71|56.01|56.7|56|56.72|56.02|56.67|55.97|5
1656408540000|2022-06-28 09:29:00|56.69|55.99|56.69|55.99|56.71|56.01|56.69|55.99|5
1656408550000|2022-06-28 09:29:10|56.7|56|56.72|56.02|56.72|56.02|56.7|56|13
1656408560000|2022-06-28 09:29:20|56.71|56.01|56.73|56.03|56.74|56.04|56.71|56.01|5
1656408570000|2022-06-28 09:29:30|56.72|56.02|56.72|56.02|56.74|56.04|56.72|56.02|10
1656408580000|2022-06-28 09:29:40|56.74|56.04|56.73|56.03|56.75|56.05|56.71|56.01|16
1656408590000|2022-06-28 09:29:50|56.72|56.02|56.71|56.01|56.74|56.04|56.71|56.01|19
1656408600000|2022-06-28 09:30:00|56.74|56.04|56.71|56.01|56.74|56.04|56.7|56|6
1656408610000|2022-06-28 09:30:10|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|8
1656408620000|2022-06-28 09:30:20|56.72|56.02|56.72|56.02|56.72|56.02|56.7|56|7
1656408630000|2022-06-28 09:30:30|56.71|56.01|56.72|56.02|56.73|56.03|56.71|56.01|10
1656408640000|2022-06-28 09:30:40|56.71|56.01|56.71|56.01|56.71|56.01|56.7|56|3
1656408680000|2022-06-28 09:31:20|56.7|56|56.66|55.96|56.7|56|56.65|55.95|10
1656408700000|2022-06-28 09:31:40|56.67|55.97|56.67|55.97|56.67|55.97|56.67|55.97|1
1656408710000|2022-06-28 09:31:50|56.66|55.96|56.66|55.96|56.66|55.96|56.66|55.96|1
1656408720000|2022-06-28 09:32:00|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|3
1656408730000|2022-06-28 09:32:10|56.66|55.96|56.67|55.97|56.69|55.99|56.66|55.96|7
1656408740000|2022-06-28 09:32:20|56.68|55.98|56.67|55.97|56.69|55.99|56.67|55.97|8
1656408750000|2022-06-28 09:32:30|56.68|55.98|56.68|55.98|56.68|55.98|56.66|55.96|12
1656408760000|2022-06-28 09:32:40|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|4
1656408770000|2022-06-28 09:32:50|56.7|56|56.68|55.98|56.7|56|56.67|55.97|4
1656408780000|2022-06-28 09:33:00|56.67|55.97|56.7|56|56.7|56|56.67|55.97|9
1656408790000|2022-06-28 09:33:10|56.68|55.98|56.69|55.99|56.69|55.99|56.67|55.97|7
1656408800000|2022-06-28 09:33:20|56.68|55.98|56.69|55.99|56.72|56.02|56.68|55.98|9
1656408810000|2022-06-28 09:33:30|56.72|56.02|56.7|56|56.72|56.02|56.68|55.98|16
1656408820000|2022-06-28 09:33:40|56.69|55.99|56.69|55.99|56.72|56.02|56.69|55.99|17
1656408830000|2022-06-28 09:33:50|56.71|56.01|56.72|56.02|56.74|56.04|56.71|56.01|7
1656408840000|2022-06-28 09:34:00|56.73|56.03|56.72|56.02|56.75|56.05|56.7|56|21
1656408850000|2022-06-28 09:34:10|56.71|56.01|56.73|56.03|56.73|56.03|56.7|56|9
1656408860000|2022-06-28 09:34:20|56.72|56.02|56.72|56.02|56.73|56.03|56.7|56|19
1656408870000|2022-06-28 09:34:30|56.73|56.03|56.71|56.01|56.73|56.03|56.69|55.99|19
1656408880000|2022-06-28 09:34:40|56.72|56.02|56.71|56.01|56.73|56.03|56.7|56|5
1656408890000|2022-06-28 09:34:50|56.7|56|56.73|56.03|56.73|56.03|56.7|56|6
1656408900000|2022-06-28 09:35:00|56.72|56.02|56.73|56.03|56.74|56.04|56.71|56.01|14
1656408910000|2022-06-28 09:35:10|56.71|56.01|56.74|56.04|56.76|56.06|56.71|56.01|12
1656408920000|2022-06-28 09:35:20|56.76|56.06|56.73|56.03|56.76|56.06|56.73|56.03|7
1656408930000|2022-06-28 09:35:30|56.74|56.04|56.74|56.04|56.76|56.06|56.73|56.03|6
1656408940000|2022-06-28 09:35:40|56.72|56.02|56.74|56.04|56.75|56.05|56.72|56.02|15
1656408950000|2022-06-28 09:35:50|56.73|56.03|56.74|56.04|56.76|56.06|56.72|56.02|17
1656408960000|2022-06-28 09:36:00|56.72|56.02|56.71|56.01|56.73|56.03|56.7|56|6
1656408970000|2022-06-28 09:36:10|56.72|56.02|56.75|56.05|56.75|56.05|56.7|56|16
1656408980000|2022-06-28 09:36:20|56.72|56.02|56.74|56.04|56.75|56.05|56.72|56.02|13
1656408990000|2022-06-28 09:36:30|56.75|56.05|56.82|56.12|56.82|56.12|56.75|56.05|13
1656409000000|2022-06-28 09:36:40|56.81|56.11|56.82|56.12|56.82|56.12|56.76|56.06|17
1656409010000|2022-06-28 09:36:50|56.8|56.1|56.81|56.11|56.83|56.13|56.78|56.08|18
1656409020000|2022-06-28 09:37:00|56.83|56.13|56.75|56.05|56.83|56.13|56.75|56.05|17
1656409030000|2022-06-28 09:37:10|56.78|56.08|56.78|56.08|56.81|56.11|56.76|56.06|10
1656409040000|2022-06-28 09:37:20|56.77|56.07|56.77|56.07|56.8|56.1|56.75|56.05|13
1656409050000|2022-06-28 09:37:30|56.76|56.06|56.77|56.07|56.77|56.07|56.75|56.05|10
1656409060000|2022-06-28 09:37:40|56.75|56.05|56.76|56.06|56.78|56.08|56.73|56.03|21
1656409070000|2022-06-28 09:37:50|56.73|56.03|56.77|56.07|56.77|56.07|56.72|56.02|11
1656409080000|2022-06-28 09:38:00|56.74|56.04|56.76|56.06|56.76|56.06|56.73|56.03|15
1656409090000|2022-06-28 09:38:10|56.75|56.05|56.78|56.08|56.8|56.1|56.75|56.05|25
1656409100000|2022-06-28 09:38:20|56.76|56.06|56.79|56.09|56.82|56.12|56.76|56.06|13
1656409110000|2022-06-28 09:38:30|56.81|56.11|56.77|56.07|56.81|56.11|56.77|56.07|9
1656409120000|2022-06-28 09:38:40|56.79|56.09|56.77|56.07|56.81|56.11|56.77|56.07|13
1656409130000|2022-06-28 09:38:50|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|2
1656409140000|2022-06-28 09:39:00|56.76|56.06|56.78|56.08|56.8|56.1|56.76|56.06|8
1656409150000|2022-06-28 09:39:10|56.77|56.07|56.77|56.07|56.79|56.09|56.76|56.06|11
1656409170000|2022-06-28 09:39:30|56.78|56.08|56.78|56.08|56.8|56.1|56.77|56.07|9
1656409180000|2022-06-28 09:39:40|56.79|56.09|56.8|56.1|56.81|56.11|56.76|56.06|16
1656409190000|2022-06-28 09:39:50|56.79|56.09|56.79|56.09|56.8|56.1|56.75|56.05|16
1656409200000|2022-06-28 09:40:00|56.8|56.1|56.79|56.09|56.8|56.1|56.79|56.09|6
1656409210000|2022-06-28 09:40:10|56.78|56.08|56.77|56.07|56.8|56.1|56.76|56.06|11
1656409220000|2022-06-28 09:40:20|56.79|56.09|56.81|56.11|56.81|56.11|56.79|56.09|7
1656409230000|2022-06-28 09:40:30|56.79|56.09|56.76|56.06|56.81|56.11|56.76|56.06|10
1656409240000|2022-06-28 09:40:40|56.74|56.04|56.72|56.02|56.74|56.04|56.71|56.01|5
1656409250000|2022-06-28 09:40:50|56.73|56.03|56.71|56.01|56.73|56.03|56.7|56|9
1656409260000|2022-06-28 09:41:00|56.7|56|56.72|56.02|56.73|56.03|56.7|56|8
1656409280000|2022-06-28 09:41:20|56.73|56.03|56.72|56.02|56.73|56.03|56.72|56.02|4
1656409290000|2022-06-28 09:41:30|56.73|56.03|56.73|56.03|56.73|56.03|56.73|56.03|1
1656409310000|2022-06-28 09:41:50|56.71|56.01|56.71|56.01|56.72|56.02|56.71|56.01|5
1656409320000|2022-06-28 09:42:00|56.72|56.02|56.74|56.04|56.74|56.04|56.71|56.01|11
1656409330000|2022-06-28 09:42:10|56.73|56.03|56.71|56.01|56.73|56.03|56.71|56.01|6
1656409340000|2022-06-28 09:42:20|56.7|56|56.7|56|56.72|56.02|56.69|55.99|7
1656409350000|2022-06-28 09:42:30|56.71|56.01|56.69|55.99|56.71|56.01|56.68|55.98|14
1656409360000|2022-06-28 09:42:40|56.7|56|56.68|55.98|56.7|56|56.67|55.97|10
1656409370000|2022-06-28 09:42:50|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|8
1656409400000|2022-06-28 09:43:20|56.67|55.97|56.67|55.97|56.67|55.97|56.66|55.96|5
1656409410000|2022-06-28 09:43:30|56.66|55.96|56.62|55.92|56.67|55.97|56.62|55.92|5
1656409420000|2022-06-28 09:43:40|56.63|55.93|56.61|55.91|56.63|55.93|56.61|55.91|3
1656409430000|2022-06-28 09:43:50|56.6|55.9|56.61|55.91|56.61|55.91|56.6|55.9|2
1656409450000|2022-06-28 09:44:10|56.6|55.9|56.61|55.91|56.61|55.91|56.6|55.9|2
1656409460000|2022-06-28 09:44:20|56.6|55.9|56.61|55.91|56.61|55.91|56.6|55.9|2
1656409470000|2022-06-28 09:44:30|56.62|55.92|56.62|55.92|56.62|55.92|56.62|55.92|1
1656409480000|2022-06-28 09:44:40|56.61|55.91|56.61|55.91|56.63|55.93|56.59|55.89|16
1656409490000|2022-06-28 09:44:50|56.6|55.9|56.63|55.93|56.63|55.93|56.6|55.9|3
1656409500000|2022-06-28 09:45:00|56.6|55.9|56.59|55.89|56.63|55.93|56.55|55.85|11
1656409510000|2022-06-28 09:45:10|56.6|55.9|56.59|55.89|56.62|55.92|56.58|55.88|12
1656409520000|2022-06-28 09:45:20|56.6|55.9|56.61|55.91|56.62|55.92|56.6|55.9|11
1656409530000|2022-06-28 09:45:30|56.62|55.92|56.6|55.9|56.62|55.92|56.59|55.89|20
1656409540000|2022-06-28 09:45:40|56.61|55.91|56.62|55.92|56.62|55.92|56.6|55.9|18
1656409550000|2022-06-28 09:45:50|56.6|55.9|56.59|55.89|56.62|55.92|56.59|55.89|21
1656409560000|2022-06-28 09:46:00|56.61|55.91|56.62|55.92|56.63|55.93|56.59|55.89|19
1656409570000|2022-06-28 09:46:10|56.61|55.91|56.62|55.92|56.63|55.93|56.6|55.9|12
1656409580000|2022-06-28 09:46:20|56.61|55.91|56.65|55.95|56.65|55.95|56.6|55.9|19
1656409590000|2022-06-28 09:46:30|56.62|55.92|56.62|55.92|56.68|55.98|56.6|55.9|16
1656409600000|2022-06-28 09:46:40|56.61|55.91|56.59|55.89|56.62|55.92|56.58|55.88|13
1656409610000|2022-06-28 09:46:50|56.6|55.9|56.61|55.91|56.61|55.91|56.59|55.89|7
1656409620000|2022-06-28 09:47:00|56.59|55.89|56.61|55.91|56.61|55.91|56.58|55.88|5
1656409630000|2022-06-28 09:47:10|56.59|55.89|56.59|55.89|56.61|55.91|56.58|55.88|10
1656409640000|2022-06-28 09:47:20|56.57|55.87|56.6|55.9|56.62|55.92|56.57|55.87|11
1656409650000|2022-06-28 09:47:30|56.62|55.92|56.59|55.89|56.64|55.94|56.58|55.88|20
1656409660000|2022-06-28 09:47:40|56.58|55.88|56.65|55.95|56.65|55.95|56.58|55.88|16
1656409670000|2022-06-28 09:47:50|56.62|55.92|56.6|55.9|56.63|55.93|56.6|55.9|14
1656409680000|2022-06-28 09:48:00|56.61|55.91|56.6|55.9|56.63|55.93|56.6|55.9|12
1656409690000|2022-06-28 09:48:10|56.59|55.89|56.62|55.92|56.64|55.94|56.58|55.88|13
1656409700000|2022-06-28 09:48:20|56.61|55.91|56.6|55.9|56.66|55.96|56.59|55.89|21
1656409710000|2022-06-28 09:48:30|56.63|55.93|56.64|55.94|56.64|55.94|56.6|55.9|7
1656409720000|2022-06-28 09:48:40|56.65|55.95|56.64|55.94|56.68|55.98|56.64|55.94|8
1656409730000|2022-06-28 09:48:50|56.62|55.92|56.66|55.96|56.66|55.96|56.6|55.9|8
1656409740000|2022-06-28 09:49:00|56.65|55.95|56.62|55.92|56.66|55.96|56.61|55.91|17
1656409750000|2022-06-28 09:49:10|56.63|55.93|56.62|55.92|56.65|55.95|56.6|55.9|15
1656409760000|2022-06-28 09:49:20|56.61|55.91|56.62|55.92|56.63|55.93|56.56|55.86|10
1656409770000|2022-06-28 09:49:30|56.63|55.93|56.59|55.89|56.63|55.93|56.59|55.89|12
1656409780000|2022-06-28 09:49:40|56.62|55.92|56.59|55.89|56.62|55.92|56.56|55.86|10
1656409790000|2022-06-28 09:49:50|56.57|55.87|56.59|55.89|56.59|55.89|56.57|55.87|13
1656409800000|2022-06-28 09:50:00|56.58|55.88|56.6|55.9|56.61|55.91|56.55|55.85|13
1656409810000|2022-06-28 09:50:10|56.59|55.89|56.6|55.9|56.61|55.91|56.59|55.89|13
1656409820000|2022-06-28 09:50:20|56.59|55.89|56.6|55.9|56.6|55.9|56.58|55.88|16
1656409830000|2022-06-28 09:50:30|56.58|55.88|56.6|55.9|56.62|55.92|56.58|55.88|13
1656409840000|2022-06-28 09:50:40|56.62|55.92|56.6|55.9|56.62|55.92|56.6|55.9|8
1656409850000|2022-06-28 09:50:50|56.62|55.92|56.6|55.9|56.62|55.92|56.57|55.87|10
1656409860000|2022-06-28 09:51:00|56.61|55.91|56.59|55.89|56.61|55.91|56.57|55.87|6
1656409870000|2022-06-28 09:51:10|56.58|55.88|56.58|55.88|56.6|55.9|56.57|55.87|11
1656409880000|2022-06-28 09:51:20|56.55|55.85|56.57|55.87|56.57|55.87|56.55|55.85|2
1656409890000|2022-06-28 09:51:30|56.58|55.88|56.57|55.87|56.59|55.89|56.57|55.87|6
1656409900000|2022-06-28 09:51:40|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656409910000|2022-06-28 09:51:50|56.57|55.87|56.57|55.87|56.57|55.87|56.57|55.87|1
1656409920000|2022-06-28 09:52:00|56.56|55.86|56.6|55.9|56.6|55.9|56.56|55.86|3
1656409930000|2022-06-28 09:52:10|56.59|55.89|56.57|55.87|56.6|55.9|56.57|55.87|6
1656409940000|2022-06-28 09:52:20|56.58|55.88|56.56|55.86|56.58|55.88|56.56|55.86|7
1656409950000|2022-06-28 09:52:30|56.57|55.87|56.6|55.9|56.6|55.9|56.56|55.86|4
1656409960000|2022-06-28 09:52:40|56.58|55.88|56.57|55.87|56.6|55.9|56.57|55.87|4
1656409970000|2022-06-28 09:52:50|56.58|55.88|56.58|55.88|56.6|55.9|56.57|55.87|4
1656409980000|2022-06-28 09:53:00|56.57|55.87|56.57|55.87|56.58|55.88|56.57|55.87|3
1656409990000|2022-06-28 09:53:10|56.59|55.89|56.58|55.88|56.59|55.89|56.57|55.87|4
1656410000000|2022-06-28 09:53:20|56.59|55.89|56.58|55.88|56.59|55.89|56.58|55.88|4
1656410010000|2022-06-28 09:53:30|56.59|55.89|56.57|55.87|56.59|55.89|56.57|55.87|7
1656410020000|2022-06-28 09:53:40|56.58|55.88|56.55|55.85|56.61|55.91|56.55|55.85|13
1656410030000|2022-06-28 09:53:50|56.56|55.86|56.57|55.87|56.59|55.89|56.55|55.85|10
1656410040000|2022-06-28 09:54:00|56.56|55.86|56.56|55.86|56.61|55.91|56.54|55.84|16
1656410050000|2022-06-28 09:54:10|56.57|55.87|56.56|55.86|56.6|55.9|56.56|55.86|16
1656410060000|2022-06-28 09:54:20|56.57|55.87|56.57|55.87|56.57|55.87|56.56|55.86|7
1656410070000|2022-06-28 09:54:30|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|2
1656410080000|2022-06-28 09:54:40|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|2
1656410090000|2022-06-28 09:54:50|56.56|55.86|56.58|55.88|56.58|55.88|56.56|55.86|3
1656410100000|2022-06-28 09:55:00|56.59|55.89|56.58|55.88|56.59|55.89|56.56|55.86|8
1656410110000|2022-06-28 09:55:10|56.57|55.87|56.57|55.87|56.6|55.9|56.56|55.86|11
1656410120000|2022-06-28 09:55:20|56.6|55.9|56.56|55.86|56.6|55.9|56.56|55.86|13
1656410130000|2022-06-28 09:55:30|56.57|55.87|56.56|55.86|56.57|55.87|56.48|55.78|16
1656410140000|2022-06-28 09:55:40|56.57|55.87|56.66|55.96|56.67|55.97|56.56|55.86|20
1656410150000|2022-06-28 09:55:50|56.65|55.95|56.64|55.94|56.66|55.96|56.64|55.94|3
1656410160000|2022-06-28 09:56:00|56.66|55.96|56.66|55.96|56.66|55.96|56.64|55.94|11
1656410170000|2022-06-28 09:56:10|56.64|55.94|56.65|55.95|56.66|55.96|56.64|55.94|13
1656410180000|2022-06-28 09:56:20|56.66|55.96|56.62|55.92|56.66|55.96|56.61|55.91|11
1656410190000|2022-06-28 09:56:30|56.63|55.93|56.65|55.95|56.65|55.95|56.58|55.88|10
1656410200000|2022-06-28 09:56:40|56.62|55.92|56.62|55.92|56.65|55.95|56.61|55.91|14
1656410210000|2022-06-28 09:56:50|56.64|55.94|56.6|55.9|56.64|55.94|56.59|55.89|6
1656410220000|2022-06-28 09:57:00|56.59|55.89|56.62|55.92|56.62|55.92|56.58|55.88|6
1656410230000|2022-06-28 09:57:10|56.59|55.89|56.57|55.87|56.62|55.92|56.57|55.87|11
1656410240000|2022-06-28 09:57:20|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|17
1656410250000|2022-06-28 09:57:30|56.57|55.87|56.56|55.86|56.58|55.88|56.55|55.85|9
1656410260000|2022-06-28 09:57:40|56.59|55.89|56.57|55.87|56.59|55.89|56.56|55.86|7
1656410270000|2022-06-28 09:57:50|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|5
1656410300000|2022-06-28 09:58:20|56.57|55.87|56.57|55.87|56.59|55.89|56.57|55.87|9
1656410310000|2022-06-28 09:58:30|56.58|55.88|56.6|55.9|56.61|55.91|56.58|55.88|3
1656410320000|2022-06-28 09:58:40|56.61|55.91|56.6|55.9|56.61|55.91|56.57|55.87|4
1656410330000|2022-06-28 09:58:50|56.58|55.88|56.58|55.88|56.59|55.89|56.57|55.87|5
1656410340000|2022-06-28 09:59:00|56.57|55.87|56.58|55.88|56.58|55.88|56.56|55.86|5
1656410350000|2022-06-28 09:59:10|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|4
1656410360000|2022-06-28 09:59:20|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|4
1656410370000|2022-06-28 09:59:30|56.55|55.85|56.55|55.85|56.55|55.85|56.55|55.85|1
1656410380000|2022-06-28 09:59:40|56.56|55.86|56.56|55.86|56.58|55.88|56.53|55.83|9
1656410390000|2022-06-28 09:59:50|56.58|55.88|56.54|55.84|56.58|55.88|56.52|55.82|13
1656410400000|2022-06-28 10:00:00|56.53|55.83|56.57|55.87|56.59|55.89|56.53|55.83|13
1656410410000|2022-06-28 10:00:10|56.58|55.88|56.58|55.88|56.59|55.89|56.58|55.88|7
1656410420000|2022-06-28 10:00:20|56.59|55.89|56.59|55.89|56.59|55.89|56.59|55.89|1
1656410430000|2022-06-28 10:00:30|56.58|55.88|56.57|55.87|56.58|55.88|56.53|55.83|6
1656410440000|2022-06-28 10:00:40|56.55|55.85|56.55|55.85|56.59|55.89|56.55|55.85|10
1656410450000|2022-06-28 10:00:50|56.56|55.86|56.54|55.84|56.56|55.86|56.54|55.84|7
1656410460000|2022-06-28 10:01:00|56.55|55.85|56.57|55.87|56.57|55.87|56.54|55.84|11
1656410470000|2022-06-28 10:01:10|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|4
1656410480000|2022-06-28 10:01:20|56.57|55.87|56.56|55.86|56.57|55.87|56.55|55.85|5
1656410490000|2022-06-28 10:01:30|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|2
1656410500000|2022-06-28 10:01:40|56.54|55.84|56.57|55.87|56.57|55.87|56.54|55.84|6
1656410510000|2022-06-28 10:01:50|56.56|55.86|56.57|55.87|56.58|55.88|56.56|55.86|6
1656410520000|2022-06-28 10:02:00|56.56|55.86|56.58|55.88|56.58|55.88|56.56|55.86|5
1656410530000|2022-06-28 10:02:10|56.57|55.87|56.56|55.86|56.58|55.88|56.56|55.86|4
1656410540000|2022-06-28 10:02:20|56.57|55.87|56.58|55.88|56.59|55.89|56.56|55.86|6
1656410550000|2022-06-28 10:02:30|56.59|55.89|56.59|55.89|56.59|55.89|56.57|55.87|15
1656410560000|2022-06-28 10:02:40|56.57|55.87|56.58|55.88|56.58|55.88|56.56|55.86|11
1656410570000|2022-06-28 10:02:50|56.56|55.86|56.57|55.87|56.58|55.88|56.55|55.85|8
1656410580000|2022-06-28 10:03:00|56.58|55.88|56.58|55.88|56.59|55.89|56.57|55.87|11
1656410590000|2022-06-28 10:03:10|56.57|55.87|56.57|55.87|56.58|55.88|56.57|55.87|3
1656410600000|2022-06-28 10:03:20|56.55|55.85|56.57|55.87|56.57|55.87|56.55|55.85|2
1656410610000|2022-06-28 10:03:30|56.56|55.86|56.56|55.86|56.56|55.86|56.56|55.86|1
1656410620000|2022-06-28 10:03:40|56.59|55.89|56.56|55.86|56.59|55.89|56.53|55.83|10
1656410630000|2022-06-28 10:03:50|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|4
1656410640000|2022-06-28 10:04:00|56.55|55.85|56.56|55.86|56.59|55.89|56.54|55.84|10
1656410650000|2022-06-28 10:04:10|56.55|55.85|56.59|55.89|56.59|55.89|56.55|55.85|4
1656410660000|2022-06-28 10:04:20|56.58|55.88|56.57|55.87|56.59|55.89|56.55|55.85|11
1656410670000|2022-06-28 10:04:30|56.56|55.86|56.56|55.86|56.56|55.86|56.55|55.85|3
1656410680000|2022-06-28 10:04:40|56.59|55.89|56.55|55.85|56.59|55.89|56.54|55.84|6
1656410690000|2022-06-28 10:04:50|56.56|55.86|56.54|55.84|56.56|55.86|56.54|55.84|10
1656410700000|2022-06-28 10:05:00|56.55|55.85|56.54|55.84|56.55|55.85|56.52|55.82|10
1656410710000|2022-06-28 10:05:10|56.53|55.83|56.53|55.83|56.54|55.84|56.52|55.82|5
1656410720000|2022-06-28 10:05:20|56.54|55.84|56.53|55.83|56.54|55.84|56.52|55.82|4
1656410730000|2022-06-28 10:05:30|56.54|55.84|56.52|55.82|56.54|55.84|56.52|55.82|3
1656410740000|2022-06-28 10:05:40|56.54|55.84|56.53|55.83|56.54|55.84|56.52|55.82|5
1656410750000|2022-06-28 10:05:50|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|2
1656410760000|2022-06-28 10:06:00|56.52|55.82|56.52|55.82|56.54|55.84|56.52|55.82|5
1656410770000|2022-06-28 10:06:10|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656410780000|2022-06-28 10:06:20|56.53|55.83|56.54|55.84|56.55|55.85|56.53|55.83|7
1656410800000|2022-06-28 10:06:40|56.53|55.83|56.54|55.84|56.57|55.87|56.53|55.83|5
1656410810000|2022-06-28 10:06:50|56.58|55.88|56.56|55.86|56.58|55.88|56.54|55.84|8
1656410820000|2022-06-28 10:07:00|56.57|55.87|56.57|55.87|56.57|55.87|56.56|55.86|3
1656410830000|2022-06-28 10:07:10|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|10
1656410840000|2022-06-28 10:07:20|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|9
1656410850000|2022-06-28 10:07:30|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|4
1656410860000|2022-06-28 10:07:40|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|2
1656410870000|2022-06-28 10:07:50|56.57|55.87|56.57|55.87|56.57|55.87|56.56|55.86|3
1656410880000|2022-06-28 10:08:00|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|3
1656410890000|2022-06-28 10:08:10|56.57|55.87|56.57|55.87|56.57|55.87|56.56|55.86|5
1656410900000|2022-06-28 10:08:20|56.56|55.86|56.57|55.87|56.57|55.87|56.55|55.85|4
1656410910000|2022-06-28 10:08:30|56.56|55.86|56.55|55.85|56.57|55.87|56.55|55.85|3
1656410920000|2022-06-28 10:08:40|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656410930000|2022-06-28 10:08:50|56.56|55.86|56.57|55.87|56.58|55.88|56.54|55.84|5
1656410940000|2022-06-28 10:09:00|56.55|55.85|56.56|55.86|56.57|55.87|56.54|55.84|10
1656410950000|2022-06-28 10:09:10|56.55|55.85|56.54|55.84|56.56|55.86|56.51|55.81|10
1656410960000|2022-06-28 10:09:20|56.53|55.83|56.5|55.8|56.54|55.84|56.5|55.8|10
1656410970000|2022-06-28 10:09:30|56.53|55.83|56.53|55.83|56.53|55.83|56.5|55.8|7
1656410980000|2022-06-28 10:09:40|56.51|55.81|56.51|55.81|56.52|55.82|56.46|55.76|8
1656410990000|2022-06-28 10:09:50|56.47|55.77|56.48|55.78|56.49|55.79|56.47|55.77|6
1656411000000|2022-06-28 10:10:00|56.49|55.79|56.51|55.81|56.54|55.84|56.49|55.79|9
1656411010000|2022-06-28 10:10:10|56.5|55.8|56.5|55.8|56.53|55.83|56.5|55.8|7
1656411020000|2022-06-28 10:10:20|56.51|55.81|56.51|55.81|56.51|55.81|56.5|55.8|3
1656411030000|2022-06-28 10:10:30|56.5|55.8|56.51|55.81|56.52|55.82|56.5|55.8|3
1656411040000|2022-06-28 10:10:40|56.5|55.8|56.5|55.8|56.52|55.82|56.5|55.8|3
1656411060000|2022-06-28 10:11:00|56.51|55.81|56.5|55.8|56.52|55.82|56.5|55.8|6
1656411080000|2022-06-28 10:11:20|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656411090000|2022-06-28 10:11:30|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|3
1656411100000|2022-06-28 10:11:40|56.53|55.83|56.51|55.81|56.53|55.83|56.51|55.81|5
1656411110000|2022-06-28 10:11:50|56.52|55.82|56.5|55.8|56.52|55.82|56.5|55.8|3
1656411120000|2022-06-28 10:12:00|56.51|55.81|56.52|55.82|56.54|55.84|56.5|55.8|7
1656411130000|2022-06-28 10:12:10|56.51|55.81|56.49|55.79|56.52|55.82|56.48|55.78|5
1656411140000|2022-06-28 10:12:20|56.48|55.78|56.48|55.78|56.49|55.79|56.48|55.78|5
1656411150000|2022-06-28 10:12:30|56.49|55.79|56.51|55.81|56.51|55.81|56.48|55.78|5
1656411160000|2022-06-28 10:12:40|56.49|55.79|56.5|55.8|56.51|55.81|56.49|55.79|28
1656411170000|2022-06-28 10:12:50|56.49|55.79|56.48|55.78|56.53|55.83|56.44|55.74|14
1656411180000|2022-06-28 10:13:00|56.49|55.79|56.48|55.78|56.49|55.79|56.48|55.78|6
1656411190000|2022-06-28 10:13:10|56.52|55.82|56.49|55.79|56.52|55.82|56.49|55.79|7
1656411200000|2022-06-28 10:13:20|56.5|55.8|56.5|55.8|56.5|55.8|56.49|55.79|7
1656411210000|2022-06-28 10:13:30|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|2
1656411220000|2022-06-28 10:13:40|56.49|55.79|56.49|55.79|56.5|55.8|56.47|55.77|7
1656411230000|2022-06-28 10:13:50|56.47|55.77|56.49|55.79|56.49|55.79|56.47|55.77|4
1656411240000|2022-06-28 10:14:00|56.5|55.8|56.5|55.8|56.5|55.8|56.49|55.79|9
1656411250000|2022-06-28 10:14:10|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|4
1656411260000|2022-06-28 10:14:20|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|2
1656411280000|2022-06-28 10:14:40|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|2
1656411290000|2022-06-28 10:14:50|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|2
1656411300000|2022-06-28 10:15:00|56.49|55.79|56.49|55.79|56.49|55.79|56.46|55.76|7
1656411310000|2022-06-28 10:15:10|56.5|55.8|56.5|55.8|56.52|55.82|56.5|55.8|7
1656411320000|2022-06-28 10:15:20|56.51|55.81|56.53|55.83|56.53|55.83|56.5|55.8|7
1656411330000|2022-06-28 10:15:30|56.54|55.84|56.52|55.82|56.54|55.84|56.51|55.81|6
1656411340000|2022-06-28 10:15:40|56.53|55.83|56.52|55.82|56.55|55.85|56.51|55.81|14
1656411350000|2022-06-28 10:15:50|56.53|55.83|56.52|55.82|56.53|55.83|56.5|55.8|5
1656411360000|2022-06-28 10:16:00|56.51|55.81|56.49|55.79|56.52|55.82|56.46|55.76|21
1656411370000|2022-06-28 10:16:10|56.47|55.77|56.48|55.78|56.49|55.79|56.46|55.76|12
1656411380000|2022-06-28 10:16:20|56.47|55.77|56.47|55.77|56.5|55.8|56.46|55.76|9
1656411390000|2022-06-28 10:16:30|56.46|55.76|56.47|55.77|56.49|55.79|56.46|55.76|5
1656411400000|2022-06-28 10:16:40|56.48|55.78|56.49|55.79|56.49|55.79|56.46|55.76|5
1656411410000|2022-06-28 10:16:50|56.47|55.77|56.49|55.79|56.49|55.79|56.46|55.76|11
1656411420000|2022-06-28 10:17:00|56.47|55.77|56.49|55.79|56.49|55.79|56.47|55.77|8
1656411430000|2022-06-28 10:17:10|56.47|55.77|56.49|55.79|56.49|55.79|56.47|55.77|2
1656411440000|2022-06-28 10:17:20|56.48|55.78|56.46|55.76|56.49|55.79|56.46|55.76|3
1656411450000|2022-06-28 10:17:30|56.45|55.75|56.43|55.73|56.46|55.76|56.43|55.73|8
1656411460000|2022-06-28 10:17:40|56.45|55.75|56.44|55.74|56.47|55.77|56.42|55.72|14
1656411470000|2022-06-28 10:17:50|56.43|55.73|56.44|55.74|56.44|55.74|56.43|55.73|2
1656411480000|2022-06-28 10:18:00|56.42|55.72|56.41|55.71|56.42|55.72|56.39|55.69|6
1656411490000|2022-06-28 10:18:10|56.4|55.7|56.44|55.74|56.45|55.75|56.4|55.7|5
1656411500000|2022-06-28 10:18:20|56.45|55.75|56.47|55.77|56.47|55.77|56.45|55.75|3
1656411510000|2022-06-28 10:18:30|56.48|55.78|56.47|55.77|56.49|55.79|56.47|55.77|5
1656411520000|2022-06-28 10:18:40|56.48|55.78|56.45|55.75|56.49|55.79|56.45|55.75|8
1656411530000|2022-06-28 10:18:50|56.46|55.76|56.47|55.77|56.47|55.77|56.46|55.76|2
1656411540000|2022-06-28 10:19:00|56.46|55.76|56.46|55.76|56.47|55.77|56.46|55.76|3
1656411550000|2022-06-28 10:19:10|56.42|55.72|56.43|55.73|56.43|55.73|56.41|55.71|6
1656411560000|2022-06-28 10:19:20|56.42|55.72|56.45|55.75|56.45|55.75|56.42|55.72|7
1656411570000|2022-06-28 10:19:30|56.42|55.72|56.43|55.73|56.44|55.74|56.42|55.72|4
1656411580000|2022-06-28 10:19:40|56.44|55.74|56.5|55.8|56.5|55.8|56.43|55.73|11
1656411590000|2022-06-28 10:19:50|56.51|55.81|56.48|55.78|56.51|55.81|56.48|55.78|3
1656411600000|2022-06-28 10:20:00|56.49|55.79|56.5|55.8|56.5|55.8|56.47|55.77|5
1656411610000|2022-06-28 10:20:10|56.48|55.78|56.48|55.78|56.48|55.78|56.48|55.78|1
1656411620000|2022-06-28 10:20:20|56.49|55.79|56.51|55.81|56.51|55.81|56.49|55.79|3
1656411630000|2022-06-28 10:20:30|56.52|55.82|56.52|55.82|56.55|55.85|56.51|55.81|9
1656411640000|2022-06-28 10:20:40|56.53|55.83|56.54|55.84|56.55|55.85|56.53|55.83|13
1656411650000|2022-06-28 10:20:50|56.52|55.82|56.53|55.83|56.54|55.84|56.52|55.82|9
1656411660000|2022-06-28 10:21:00|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|3
1656411670000|2022-06-28 10:21:10|56.54|55.84|56.52|55.82|56.54|55.84|56.51|55.81|9
1656411680000|2022-06-28 10:21:20|56.54|55.84|56.52|55.82|56.54|55.84|56.52|55.82|2
1656411690000|2022-06-28 10:21:30|56.54|55.84|56.49|55.79|56.54|55.84|56.48|55.78|11
1656411700000|2022-06-28 10:21:40|56.48|55.78|56.5|55.8|56.53|55.83|56.48|55.78|10
1656411710000|2022-06-28 10:21:50|56.51|55.81|56.48|55.78|56.51|55.81|56.48|55.78|7
1656411720000|2022-06-28 10:22:00|56.49|55.79|56.47|55.77|56.49|55.79|56.47|55.77|3
1656411730000|2022-06-28 10:22:10|56.48|55.78|56.47|55.77|56.48|55.78|56.47|55.77|2
1656411740000|2022-06-28 10:22:20|56.48|55.78|56.49|55.79|56.51|55.81|56.47|55.77|11
1656411750000|2022-06-28 10:22:30|56.5|55.8|56.51|55.81|56.51|55.81|56.49|55.79|4
1656411770000|2022-06-28 10:22:50|56.52|55.82|56.51|55.81|56.52|55.82|56.51|55.81|2
1656411780000|2022-06-28 10:23:00|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656411790000|2022-06-28 10:23:10|56.54|55.84|56.54|55.84|56.54|55.84|56.53|55.83|3
1656411800000|2022-06-28 10:23:20|56.55|55.85|56.61|55.91|56.61|55.91|56.54|55.84|12
1656411810000|2022-06-28 10:23:30|56.6|55.9|56.59|55.89|56.61|55.91|56.59|55.89|4
1656411820000|2022-06-28 10:23:40|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656411830000|2022-06-28 10:23:50|56.61|55.91|56.6|55.9|56.61|55.91|56.6|55.9|2
1656411840000|2022-06-28 10:24:00|56.61|55.91|56.6|55.9|56.61|55.91|56.59|55.89|8
1656411850000|2022-06-28 10:24:10|56.59|55.89|56.56|55.86|56.59|55.89|56.56|55.86|8
1656411860000|2022-06-28 10:24:20|56.55|55.85|56.56|55.86|56.58|55.88|56.51|55.81|10
1656411870000|2022-06-28 10:24:30|56.55|55.85|56.5|55.8|56.55|55.85|56.47|55.77|13
1656411880000|2022-06-28 10:24:40|56.51|55.81|56.48|55.78|56.51|55.81|56.47|55.77|9
1656411890000|2022-06-28 10:24:50|56.46|55.76|56.48|55.78|56.48|55.78|56.46|55.76|7
1656411900000|2022-06-28 10:25:00|56.47|55.77|56.46|55.76|56.47|55.77|56.46|55.76|2
1656411910000|2022-06-28 10:25:10|56.47|55.77|56.47|55.77|56.5|55.8|56.46|55.76|11
1656411920000|2022-06-28 10:25:20|56.46|55.76|56.47|55.77|56.47|55.77|56.46|55.76|2
1656411930000|2022-06-28 10:25:30|56.48|55.78|56.48|55.78|56.48|55.78|56.48|55.78|1
1656411940000|2022-06-28 10:25:40|56.49|55.79|56.5|55.8|56.53|55.83|56.48|55.78|12
1656411950000|2022-06-28 10:25:50|56.51|55.81|56.51|55.81|56.51|55.81|56.47|55.77|12
1656411960000|2022-06-28 10:26:00|56.5|55.8|56.51|55.81|56.51|55.81|56.5|55.8|2
1656411970000|2022-06-28 10:26:10|56.5|55.8|56.54|55.84|56.54|55.84|56.5|55.8|7
1656411980000|2022-06-28 10:26:20|56.55|55.85|56.52|55.82|56.56|55.86|56.52|55.82|6
1656411990000|2022-06-28 10:26:30|56.51|55.81|56.5|55.8|56.51|55.81|56.49|55.79|6
1656412000000|2022-06-28 10:26:40|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|2
1656412020000|2022-06-28 10:27:00|56.51|55.81|56.5|55.8|56.51|55.81|56.49|55.79|4
1656412030000|2022-06-28 10:27:10|56.51|55.81|56.51|55.81|56.51|55.81|56.5|55.8|5
1656412040000|2022-06-28 10:27:20|56.56|55.86|56.5|55.8|56.56|55.86|56.5|55.8|7
1656412050000|2022-06-28 10:27:30|56.51|55.81|56.53|55.83|56.53|55.83|56.51|55.81|5
1656412070000|2022-06-28 10:27:50|56.51|55.81|56.51|55.81|56.52|55.82|56.51|55.81|3
1656412080000|2022-06-28 10:28:00|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|3
1656412090000|2022-06-28 10:28:10|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656412100000|2022-06-28 10:28:20|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656412120000|2022-06-28 10:28:40|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656412130000|2022-06-28 10:28:50|56.52|55.82|56.5|55.8|56.52|55.82|56.5|55.8|7
1656412140000|2022-06-28 10:29:00|56.51|55.81|56.52|55.82|56.52|55.82|56.5|55.8|4
1656412150000|2022-06-28 10:29:10|56.51|55.81|56.51|55.81|56.52|55.82|56.51|55.81|3
1656412160000|2022-06-28 10:29:20|56.5|55.8|56.52|55.82|56.53|55.83|56.48|55.78|9
1656412180000|2022-06-28 10:29:40|56.49|55.79|56.48|55.78|56.52|55.82|56.48|55.78|7
1656412190000|2022-06-28 10:29:50|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|6
1656412200000|2022-06-28 10:30:00|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|2
1656412210000|2022-06-28 10:30:10|56.49|55.79|56.51|55.81|56.52|55.82|56.49|55.79|9
1656412220000|2022-06-28 10:30:20|56.5|55.8|56.51|55.81|56.51|55.81|56.5|55.8|2
1656412230000|2022-06-28 10:30:30|56.52|55.82|56.51|55.81|56.52|55.82|56.51|55.81|2
1656412240000|2022-06-28 10:30:40|56.5|55.8|56.5|55.8|56.5|55.8|56.5|55.8|1
1656412250000|2022-06-28 10:30:50|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|2
1656412260000|2022-06-28 10:31:00|56.52|55.82|56.5|55.8|56.52|55.82|56.5|55.8|4
1656412270000|2022-06-28 10:31:10|56.49|55.79|56.51|55.81|56.51|55.81|56.49|55.79|4
1656412280000|2022-06-28 10:31:20|56.52|55.82|56.55|55.85|56.55|55.85|56.52|55.82|5
1656412290000|2022-06-28 10:31:30|56.56|55.86|56.6|55.9|56.6|55.9|56.56|55.86|8
1656412300000|2022-06-28 10:31:40|56.59|55.89|56.58|55.88|56.59|55.89|56.58|55.88|2
1656412310000|2022-06-28 10:31:50|56.59|55.89|56.6|55.9|56.61|55.91|56.56|55.86|8
1656412320000|2022-06-28 10:32:00|56.58|55.88|56.56|55.86|56.59|55.89|56.56|55.86|9
1656412330000|2022-06-28 10:32:10|56.57|55.87|56.57|55.87|56.58|55.88|56.57|55.87|3
1656412350000|2022-06-28 10:32:30|56.58|55.88|56.58|55.88|56.6|55.9|56.58|55.88|3
1656412360000|2022-06-28 10:32:40|56.59|55.89|56.59|55.89|56.59|55.89|56.58|55.88|3
1656412370000|2022-06-28 10:32:50|56.6|55.9|56.59|55.89|56.6|55.9|56.59|55.89|2
1656412380000|2022-06-28 10:33:00|56.6|55.9|56.58|55.88|56.6|55.9|56.58|55.88|2
1656412390000|2022-06-28 10:33:10|56.57|55.87|56.58|55.88|56.59|55.89|56.57|55.87|3
1656412400000|2022-06-28 10:33:20|56.57|55.87|56.59|55.89|56.59|55.89|56.56|55.86|9
1656412410000|2022-06-28 10:33:30|56.57|55.87|56.57|55.87|56.59|55.89|56.57|55.87|9
1656412420000|2022-06-28 10:33:40|56.59|55.89|56.6|55.9|56.64|55.94|56.57|55.87|12
1656412430000|2022-06-28 10:33:50|56.59|55.89|56.59|55.89|56.61|55.91|56.57|55.87|9
1656412440000|2022-06-28 10:34:00|56.6|55.9|56.59|55.89|56.6|55.9|56.58|55.88|4
1656412450000|2022-06-28 10:34:10|56.6|55.9|56.59|55.89|56.6|55.9|56.58|55.88|6
1656412460000|2022-06-28 10:34:20|56.58|55.88|56.57|55.87|56.59|55.89|56.57|55.87|8
1656412480000|2022-06-28 10:34:40|56.58|55.88|56.55|55.85|56.58|55.88|56.51|55.81|7
1656412490000|2022-06-28 10:34:50|56.54|55.84|56.49|55.79|56.54|55.84|56.49|55.79|4
1656412500000|2022-06-28 10:35:00|56.48|55.78|56.49|55.79|56.49|55.79|56.46|55.76|6
1656412520000|2022-06-28 10:35:20|56.47|55.77|56.47|55.77|56.48|55.78|56.47|55.77|3
1656412530000|2022-06-28 10:35:30|56.48|55.78|56.5|55.8|56.52|55.82|56.48|55.78|5
1656412540000|2022-06-28 10:35:40|56.49|55.79|56.54|55.84|56.54|55.84|56.47|55.77|7
1656412550000|2022-06-28 10:35:50|56.51|55.81|56.51|55.81|56.54|55.84|56.51|55.81|6
1656412560000|2022-06-28 10:36:00|56.54|55.84|56.52|55.82|56.54|55.84|56.46|55.76|7
1656412570000|2022-06-28 10:36:10|56.49|55.79|56.52|55.82|56.52|55.82|56.49|55.79|14
1656412580000|2022-06-28 10:36:20|56.49|55.79|56.49|55.79|56.52|55.82|56.49|55.79|8
1656412590000|2022-06-28 10:36:30|56.5|55.8|56.49|55.79|56.52|55.82|56.49|55.79|4
1656412600000|2022-06-28 10:36:40|56.5|55.8|56.47|55.77|56.5|55.8|56.46|55.76|4
1656412610000|2022-06-28 10:36:50|56.49|55.79|56.49|55.79|56.49|55.79|56.48|55.78|5
1656412630000|2022-06-28 10:37:10|56.46|55.76|56.48|55.78|56.52|55.82|56.46|55.76|5
1656412640000|2022-06-28 10:37:20|56.49|55.79|56.49|55.79|56.51|55.81|56.48|55.78|7
1656412650000|2022-06-28 10:37:30|56.5|55.8|56.48|55.78|56.5|55.8|56.48|55.78|13
1656412660000|2022-06-28 10:37:40|56.49|55.79|56.49|55.79|56.51|55.81|56.46|55.76|13
1656412670000|2022-06-28 10:37:50|56.51|55.81|56.49|55.79|56.51|55.81|56.44|55.74|9
1656412680000|2022-06-28 10:38:00|56.43|55.73|56.43|55.73|56.43|55.73|56.42|55.72|3
1656412690000|2022-06-28 10:38:10|56.42|55.72|56.43|55.73|56.43|55.73|56.42|55.72|10
1656412700000|2022-06-28 10:38:20|56.45|55.75|56.45|55.75|56.45|55.75|56.45|55.75|1
1656412710000|2022-06-28 10:38:30|56.46|55.76|56.46|55.76|56.46|55.76|56.46|55.76|1
1656412720000|2022-06-28 10:38:40|56.45|55.75|56.46|55.76|56.46|55.76|56.43|55.73|11
1656412740000|2022-06-28 10:39:00|56.48|55.78|56.43|55.73|56.48|55.78|56.41|55.71|15
1656412750000|2022-06-28 10:39:10|56.44|55.74|56.43|55.73|56.44|55.74|56.37|55.67|12
1656412760000|2022-06-28 10:39:20|56.44|55.74|56.37|55.67|56.44|55.74|56.35|55.65|7
1656412770000|2022-06-28 10:39:30|56.38|55.68|56.38|55.68|56.38|55.68|56.37|55.67|5
1656412780000|2022-06-28 10:39:40|56.33|55.63|56.33|55.63|56.39|55.69|56.29|55.59|13
1656412790000|2022-06-28 10:39:50|56.29|55.59|56.31|55.61|56.35|55.65|56.29|55.59|9
1656412800000|2022-06-28 10:40:00|56.32|55.62|56.32|55.62|56.32|55.62|56.29|55.59|6
1656412810000|2022-06-28 10:40:10|56.31|55.61|56.31|55.61|56.32|55.62|56.3|55.6|9
1656412820000|2022-06-28 10:40:20|56.32|55.62|56.35|55.65|56.35|55.65|56.3|55.6|12
1656412830000|2022-06-28 10:40:30|56.37|55.67|56.34|55.64|56.37|55.67|56.33|55.63|7
1656412840000|2022-06-28 10:40:40|56.33|55.63|56.35|55.65|56.38|55.68|56.33|55.63|8
1656412850000|2022-06-28 10:40:50|56.36|55.66|56.35|55.65|56.36|55.66|56.35|55.65|4
1656412860000|2022-06-28 10:41:00|56.36|55.66|56.37|55.67|56.4|55.7|56.31|55.61|21
1656412870000|2022-06-28 10:41:10|56.38|55.68|56.38|55.68|56.39|55.69|56.31|55.61|11
1656412880000|2022-06-28 10:41:20|56.39|55.69|56.36|55.66|56.39|55.69|56.33|55.63|8
1656412890000|2022-06-28 10:41:30|56.35|55.65|56.36|55.66|56.36|55.66|56.35|55.65|4
1656412900000|2022-06-28 10:41:40|56.35|55.65|56.35|55.65|56.36|55.66|56.35|55.65|13
1656412910000|2022-06-28 10:41:50|56.36|55.66|56.36|55.66|56.36|55.66|56.35|55.65|7
1656412920000|2022-06-28 10:42:00|56.32|55.62|56.33|55.63|56.33|55.63|56.31|55.61|4
1656412930000|2022-06-28 10:42:10|56.32|55.62|56.33|55.63|56.36|55.66|56.32|55.62|12
1656412940000|2022-06-28 10:42:20|56.35|55.65|56.34|55.64|56.35|55.65|56.33|55.63|3
1656412950000|2022-06-28 10:42:30|56.35|55.65|56.35|55.65|56.35|55.65|56.34|55.64|3
1656412960000|2022-06-28 10:42:40|56.38|55.68|56.36|55.66|56.38|55.68|56.34|55.64|7
1656412970000|2022-06-28 10:42:50|56.35|55.65|56.34|55.64|56.35|55.65|56.33|55.63|4
1656412980000|2022-06-28 10:43:00|56.37|55.67|56.34|55.64|56.38|55.68|56.33|55.63|5
1656412990000|2022-06-28 10:43:10|56.32|55.62|56.32|55.62|56.32|55.62|56.32|55.62|1
1656413000000|2022-06-28 10:43:20|56.33|55.63|56.33|55.63|56.33|55.63|56.33|55.63|1
1656413020000|2022-06-28 10:43:40|56.34|55.64|56.37|55.67|56.37|55.67|56.33|55.63|6
1656413030000|2022-06-28 10:43:50|56.36|55.66|56.34|55.64|56.37|55.67|56.34|55.64|7
1656413040000|2022-06-28 10:44:00|56.36|55.66|56.33|55.63|56.37|55.67|56.32|55.62|14
1656413050000|2022-06-28 10:44:10|56.26|55.56|56.28|55.58|56.31|55.61|56.25|55.55|13
1656413060000|2022-06-28 10:44:20|56.27|55.57|56.27|55.57|56.27|55.57|56.23|55.53|6
1656413070000|2022-06-28 10:44:30|56.22|55.52|56.2|55.5|56.22|55.52|56.17|55.47|16
1656413080000|2022-06-28 10:44:40|56.21|55.51|56.2|55.5|56.23|55.53|56.2|55.5|4
1656413090000|2022-06-28 10:44:50|56.22|55.52|56.15|55.45|56.24|55.54|56.13|55.43|15
1656413100000|2022-06-28 10:45:00|56.17|55.47|56.16|55.46|56.17|55.47|56.1|55.4|19
1656413110000|2022-06-28 10:45:10|56.14|55.44|56.17|55.47|56.17|55.47|56.14|55.44|11
1656413120000|2022-06-28 10:45:20|56.16|55.46|56.15|55.45|56.17|55.47|56.14|55.44|11
1656413130000|2022-06-28 10:45:30|56.11|55.41|56.15|55.45|56.15|55.45|56.11|55.41|3
1656413140000|2022-06-28 10:45:40|56.16|55.46|56.17|55.47|56.17|55.47|56.16|55.46|2
1656413150000|2022-06-28 10:45:50|56.15|55.45|56.19|55.49|56.19|55.49|56.15|55.45|13
1656413160000|2022-06-28 10:46:00|56.18|55.48|56.13|55.43|56.18|55.48|56.12|55.42|14
1656413170000|2022-06-28 10:46:10|56.12|55.42|56.13|55.43|56.15|55.45|56.12|55.42|7
1656413180000|2022-06-28 10:46:20|56.14|55.44|56.15|55.45|56.15|55.45|56.12|55.42|10
1656413190000|2022-06-28 10:46:30|56.13|55.43|56.11|55.41|56.15|55.45|56.11|55.41|8
1656413200000|2022-06-28 10:46:40|56.12|55.42|56.11|55.41|56.12|55.42|56.11|55.41|6
1656413210000|2022-06-28 10:46:50|56.12|55.42|56.12|55.42|56.12|55.42|56.12|55.42|1
1656413220000|2022-06-28 10:47:00|56.11|55.41|56.13|55.43|56.13|55.43|56.11|55.41|7
1656413230000|2022-06-28 10:47:10|56.14|55.44|56.13|55.43|56.14|55.44|56.13|55.43|2
1656413240000|2022-06-28 10:47:20|56.14|55.44|56.16|55.46|56.16|55.46|56.14|55.44|2
1656413250000|2022-06-28 10:47:30|56.15|55.45|56.17|55.47|56.2|55.5|56.15|55.45|8
1656413260000|2022-06-28 10:47:40|56.16|55.46|56.18|55.48|56.21|55.51|56.13|55.43|14
1656413270000|2022-06-28 10:47:50|56.17|55.47|56.17|55.47|56.18|55.48|56.16|55.46|9
1656413280000|2022-06-28 10:48:00|56.15|55.45|56.18|55.48|56.18|55.48|56.14|55.44|10
1656413290000|2022-06-28 10:48:10|56.17|55.47|56.17|55.47|56.17|55.47|56.14|55.44|8
1656413300000|2022-06-28 10:48:20|56.16|55.46|56.16|55.46|56.16|55.46|56.16|55.46|1
1656413310000|2022-06-28 10:48:30|56.14|55.44|56.12|55.42|56.18|55.48|56.12|55.42|7
1656413320000|2022-06-28 10:48:40|56.14|55.44|56.14|55.44|56.14|55.44|56.14|55.44|1
1656413340000|2022-06-28 10:49:00|56.13|55.43|56.14|55.44|56.14|55.44|56.12|55.42|5
1656413350000|2022-06-28 10:49:10|56.13|55.43|56.13|55.43|56.14|55.44|56.12|55.42|5
1656413360000|2022-06-28 10:49:20|56.15|55.45|56.18|55.48|56.2|55.5|56.14|55.44|13
1656413370000|2022-06-28 10:49:30|56.19|55.49|56.2|55.5|56.21|55.51|56.18|55.48|10
1656413380000|2022-06-28 10:49:40|56.21|55.51|56.23|55.53|56.25|55.55|56.21|55.51|9
1656413390000|2022-06-28 10:49:50|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|2
1656413400000|2022-06-28 10:50:00|56.22|55.52|56.25|55.55|56.25|55.55|56.22|55.52|2
1656413410000|2022-06-28 10:50:10|56.24|55.54|56.22|55.52|56.25|55.55|56.21|55.51|6
1656413430000|2022-06-28 10:50:30|56.23|55.53|56.21|55.51|56.23|55.53|56.2|55.5|3
1656413440000|2022-06-28 10:50:40|56.22|55.52|56.2|55.5|56.23|55.53|56.2|55.5|6
1656413450000|2022-06-28 10:50:50|56.21|55.51|56.21|55.51|56.21|55.51|56.2|55.5|3
1656413460000|2022-06-28 10:51:00|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|4
1656413470000|2022-06-28 10:51:10|56.2|55.5|56.21|55.51|56.21|55.51|56.2|55.5|4
1656413480000|2022-06-28 10:51:20|56.2|55.5|56.2|55.5|56.2|55.5|56.2|55.5|1
1656413500000|2022-06-28 10:51:40|56.21|55.51|56.22|55.52|56.23|55.53|56.21|55.51|4
1656413510000|2022-06-28 10:51:50|56.24|55.54|56.24|55.54|56.25|55.55|56.22|55.52|8
1656413520000|2022-06-28 10:52:00|56.25|55.55|56.25|55.55|56.27|55.57|56.25|55.55|7
1656413530000|2022-06-28 10:52:10|56.27|55.57|56.28|55.58|56.28|55.58|56.24|55.54|10
1656413540000|2022-06-28 10:52:20|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656413550000|2022-06-28 10:52:30|56.29|55.59|56.31|55.61|56.31|55.61|56.28|55.58|10
1656413560000|2022-06-28 10:52:40|56.29|55.59|56.28|55.58|56.3|55.6|56.28|55.58|3
1656413570000|2022-06-28 10:52:50|56.27|55.57|56.31|55.61|56.31|55.61|56.25|55.55|12
1656413580000|2022-06-28 10:53:00|56.29|55.59|56.29|55.59|56.31|55.61|56.27|55.57|8
1656413590000|2022-06-28 10:53:10|56.31|55.61|56.3|55.6|56.31|55.61|56.27|55.57|8
1656413600000|2022-06-28 10:53:20|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656413610000|2022-06-28 10:53:30|56.27|55.57|56.28|55.58|56.28|55.58|56.27|55.57|2
1656413620000|2022-06-28 10:53:40|56.27|55.57|56.27|55.57|56.27|55.57|56.27|55.57|1
1656413630000|2022-06-28 10:53:50|56.33|55.63|56.28|55.58|56.34|55.64|56.27|55.57|14
1656413640000|2022-06-28 10:54:00|56.26|55.56|56.26|55.56|56.32|55.62|56.26|55.56|8
1656413660000|2022-06-28 10:54:20|56.27|55.57|56.27|55.57|56.27|55.57|56.26|55.56|7
1656413670000|2022-06-28 10:54:30|56.29|55.59|56.29|55.59|56.31|55.61|56.27|55.57|5
1656413680000|2022-06-28 10:54:40|56.3|55.6|56.29|55.59|56.32|55.62|56.29|55.59|5
1656413690000|2022-06-28 10:54:50|56.28|55.58|56.28|55.58|56.28|55.58|56.28|55.58|1
1656413700000|2022-06-28 10:55:00|56.29|55.59|56.28|55.58|56.32|55.62|56.28|55.58|8
1656413710000|2022-06-28 10:55:10|56.3|55.6|56.29|55.59|56.31|55.61|56.28|55.58|7
1656413720000|2022-06-28 10:55:20|56.3|55.6|56.29|55.59|56.3|55.6|56.29|55.59|2
1656413740000|2022-06-28 10:55:40|56.28|55.58|56.32|55.62|56.32|55.62|56.28|55.58|8
1656413750000|2022-06-28 10:55:50|56.34|55.64|56.34|55.64|56.34|55.64|56.33|55.63|3
1656413760000|2022-06-28 10:56:00|56.33|55.63|56.35|55.65|56.38|55.68|56.31|55.61|9
1656413770000|2022-06-28 10:56:10|56.33|55.63|56.35|55.65|56.36|55.66|56.29|55.59|19
1656413780000|2022-06-28 10:56:20|56.32|55.62|56.31|55.61|56.34|55.64|56.31|55.61|11
1656413790000|2022-06-28 10:56:30|56.32|55.62|56.33|55.63|56.34|55.64|56.3|55.6|12
1656413800000|2022-06-28 10:56:40|56.32|55.62|56.34|55.64|56.34|55.64|56.32|55.62|9
1656413810000|2022-06-28 10:56:50|56.33|55.63|56.35|55.65|56.35|55.65|56.33|55.63|7
1656413820000|2022-06-28 10:57:00|56.37|55.67|56.37|55.67|56.39|55.69|56.35|55.65|6
1656413830000|2022-06-28 10:57:10|56.39|55.69|56.38|55.68|56.39|55.69|56.37|55.67|3
1656413840000|2022-06-28 10:57:20|56.37|55.67|56.37|55.67|56.38|55.68|56.36|55.66|9
1656413850000|2022-06-28 10:57:30|56.38|55.68|56.36|55.66|56.41|55.71|56.36|55.66|7
1656413860000|2022-06-28 10:57:40|56.37|55.67|56.39|55.69|56.39|55.69|56.37|55.67|4
1656413870000|2022-06-28 10:57:50|56.38|55.68|56.39|55.69|56.42|55.72|56.36|55.66|10
1656413880000|2022-06-28 10:58:00|56.36|55.66|56.35|55.65|56.39|55.69|56.34|55.64|11
1656413890000|2022-06-28 10:58:10|56.34|55.64|56.36|55.66|56.38|55.68|56.34|55.64|4
1656413900000|2022-06-28 10:58:20|56.35|55.65|56.36|55.66|56.36|55.66|56.35|55.65|2
1656413910000|2022-06-28 10:58:30|56.35|55.65|56.35|55.65|56.36|55.66|56.35|55.65|3
1656413920000|2022-06-28 10:58:40|56.34|55.64|56.34|55.64|56.34|55.64|56.34|55.64|1
1656413930000|2022-06-28 10:58:50|56.35|55.65|56.34|55.64|56.35|55.65|56.34|55.64|2
1656413940000|2022-06-28 10:59:00|56.36|55.66|56.38|55.68|56.38|55.68|56.36|55.66|10
1656413950000|2022-06-28 10:59:10|56.39|55.69|56.38|55.68|56.39|55.69|56.38|55.68|6
1656413960000|2022-06-28 10:59:20|56.39|55.69|56.37|55.67|56.39|55.69|56.37|55.67|7
1656413970000|2022-06-28 10:59:30|56.38|55.68|56.37|55.67|56.38|55.68|56.36|55.66|3
1656413980000|2022-06-28 10:59:40|56.38|55.68|56.39|55.69|56.4|55.7|56.37|55.67|6
1656413990000|2022-06-28 10:59:50|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|4
1656414000000|2022-06-28 11:00:00|56.37|55.67|56.39|55.69|56.41|55.71|56.37|55.67|8
1656414010000|2022-06-28 11:00:10|56.4|55.7|56.39|55.69|56.4|55.7|56.38|55.68|9
1656414020000|2022-06-28 11:00:20|56.4|55.7|56.39|55.69|56.4|55.7|56.39|55.69|2
1656414030000|2022-06-28 11:00:30|56.38|55.68|56.4|55.7|56.4|55.7|56.38|55.68|8
1656414040000|2022-06-28 11:00:40|56.38|55.68|56.42|55.72|56.42|55.72|56.37|55.67|11
1656414050000|2022-06-28 11:00:50|56.41|55.71|56.41|55.71|56.41|55.71|56.39|55.69|3
1656414060000|2022-06-28 11:01:00|56.39|55.69|56.38|55.68|56.41|55.71|56.38|55.68|5
1656414070000|2022-06-28 11:01:10|56.41|55.71|56.39|55.69|56.41|55.71|56.38|55.68|4
1656414080000|2022-06-28 11:01:20|56.38|55.68|56.39|55.69|56.39|55.69|56.38|55.68|2
1656414090000|2022-06-28 11:01:30|56.38|55.68|56.38|55.68|56.4|55.7|56.37|55.67|6
1656414100000|2022-06-28 11:01:40|56.37|55.67|56.38|55.68|56.38|55.68|56.37|55.67|2
1656414110000|2022-06-28 11:01:50|56.39|55.69|56.41|55.71|56.41|55.71|56.39|55.69|3
1656414120000|2022-06-28 11:02:00|56.4|55.7|56.41|55.71|56.41|55.71|56.37|55.67|7
1656414130000|2022-06-28 11:02:10|56.39|55.69|56.38|55.68|56.41|55.71|56.37|55.67|15
1656414140000|2022-06-28 11:02:20|56.41|55.71|56.41|55.71|56.41|55.71|56.39|55.69|3
1656414150000|2022-06-28 11:02:30|56.42|55.72|56.39|55.69|56.42|55.72|56.38|55.68|8
1656414160000|2022-06-28 11:02:40|56.41|55.71|56.34|55.64|56.41|55.71|56.34|55.64|8
1656414170000|2022-06-28 11:02:50|56.35|55.65|56.34|55.64|56.38|55.68|56.34|55.64|5
1656414180000|2022-06-28 11:03:00|56.35|55.65|56.36|55.66|56.36|55.66|56.35|55.65|2
1656414190000|2022-06-28 11:03:10|56.37|55.67|56.38|55.68|56.4|55.7|56.37|55.67|8
1656414200000|2022-06-28 11:03:20|56.37|55.67|56.37|55.67|56.38|55.68|56.37|55.67|13
1656414210000|2022-06-28 11:03:30|56.38|55.68|56.38|55.68|56.38|55.68|56.37|55.67|9
1656414220000|2022-06-28 11:03:40|56.37|55.67|56.38|55.68|56.38|55.68|56.37|55.67|8
1656414230000|2022-06-28 11:03:50|56.4|55.7|56.31|55.61|56.4|55.7|56.31|55.61|14
1656414240000|2022-06-28 11:04:00|56.34|55.64|56.32|55.62|56.35|55.65|56.32|55.62|10
1656414250000|2022-06-28 11:04:10|56.31|55.61|56.33|55.63|56.33|55.63|56.31|55.61|5
1656414260000|2022-06-28 11:04:20|56.34|55.64|56.25|55.55|56.34|55.64|56.24|55.54|15
1656414270000|2022-06-28 11:04:30|56.26|55.56|56.27|55.57|56.28|55.58|56.24|55.54|15
1656414280000|2022-06-28 11:04:40|56.28|55.58|56.33|55.63|56.33|55.63|56.28|55.58|15
1656414290000|2022-06-28 11:04:50|56.32|55.62|56.3|55.6|56.32|55.62|56.29|55.59|11
1656414300000|2022-06-28 11:05:00|56.31|55.61|56.32|55.62|56.32|55.62|56.28|55.58|8
1656414310000|2022-06-28 11:05:10|56.31|55.61|56.31|55.61|56.32|55.62|56.3|55.6|5
1656414320000|2022-06-28 11:05:20|56.3|55.6|56.31|55.61|56.31|55.61|56.3|55.6|4
1656414330000|2022-06-28 11:05:30|56.3|55.6|56.31|55.61|56.34|55.64|56.28|55.58|10
1656414340000|2022-06-28 11:05:40|56.34|55.64|56.31|55.61|56.34|55.64|56.31|55.61|3
1656414360000|2022-06-28 11:06:00|56.34|55.64|56.33|55.63|56.34|55.64|56.33|55.63|2
1656414370000|2022-06-28 11:06:10|56.35|55.65|56.32|55.62|56.35|55.65|56.32|55.62|2
1656414380000|2022-06-28 11:06:20|56.35|55.65|56.33|55.63|56.35|55.65|56.33|55.63|7
1656414390000|2022-06-28 11:06:30|56.35|55.65|56.32|55.62|56.35|55.65|56.32|55.62|6
1656414400000|2022-06-28 11:06:40|56.33|55.63|56.32|55.62|56.35|55.65|56.31|55.61|12
1656414410000|2022-06-28 11:06:50|56.31|55.61|56.32|55.62|56.33|55.63|56.31|55.61|7
1656414420000|2022-06-28 11:07:00|56.33|55.63|56.32|55.62|56.33|55.63|56.32|55.62|2
1656414430000|2022-06-28 11:07:10|56.34|55.64|56.28|55.58|56.34|55.64|56.28|55.58|10
1656414440000|2022-06-28 11:07:20|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|2
1656414450000|2022-06-28 11:07:30|56.27|55.57|56.22|55.52|56.28|55.58|56.2|55.5|17
1656414460000|2022-06-28 11:07:40|56.21|55.51|56.27|55.57|56.27|55.57|56.19|55.49|13
1656414470000|2022-06-28 11:07:50|56.28|55.58|56.36|55.66|56.38|55.68|56.28|55.58|12
1656414480000|2022-06-28 11:08:00|56.39|55.69|56.35|55.65|56.39|55.69|56.35|55.65|14
1656414490000|2022-06-28 11:08:10|56.36|55.66|56.38|55.68|56.39|55.69|56.36|55.66|13
1656414500000|2022-06-28 11:08:20|56.39|55.69|56.38|55.68|56.39|55.69|56.38|55.68|2
1656414510000|2022-06-28 11:08:30|56.37|55.67|56.37|55.67|56.39|55.69|56.34|55.64|15
1656414520000|2022-06-28 11:08:40|56.36|55.66|56.38|55.68|56.38|55.68|56.36|55.66|7
1656414530000|2022-06-28 11:08:50|56.37|55.67|56.36|55.66|56.37|55.67|56.33|55.63|13
1656414540000|2022-06-28 11:09:00|56.37|55.67|56.34|55.64|56.37|55.67|56.34|55.64|4
1656414550000|2022-06-28 11:09:10|56.33|55.63|56.35|55.65|56.36|55.66|56.33|55.63|5
1656414560000|2022-06-28 11:09:20|56.34|55.64|56.37|55.67|56.39|55.69|56.34|55.64|16
1656414570000|2022-06-28 11:09:30|56.39|55.69|56.38|55.68|56.4|55.7|56.37|55.67|5
1656414580000|2022-06-28 11:09:40|56.36|55.66|56.39|55.69|56.39|55.69|56.36|55.66|3
1656414590000|2022-06-28 11:09:50|56.4|55.7|56.41|55.71|56.41|55.71|56.39|55.69|8
1656414600000|2022-06-28 11:10:00|56.42|55.72|56.41|55.71|56.42|55.72|56.4|55.7|5
1656414610000|2022-06-28 11:10:10|56.4|55.7|56.4|55.7|56.41|55.71|56.38|55.68|9
1656414620000|2022-06-28 11:10:20|56.41|55.71|56.46|55.76|56.46|55.76|56.4|55.7|11
1656414630000|2022-06-28 11:10:30|56.42|55.72|56.49|55.79|56.49|55.79|56.42|55.72|10
1656414640000|2022-06-28 11:10:40|56.47|55.77|56.48|55.78|56.52|55.82|56.47|55.77|12
1656414650000|2022-06-28 11:10:50|56.49|55.79|56.52|55.82|56.52|55.82|56.48|55.78|18
1656414660000|2022-06-28 11:11:00|56.5|55.8|56.47|55.77|56.52|55.82|56.47|55.77|17
1656414670000|2022-06-28 11:11:10|56.48|55.78|56.46|55.76|56.5|55.8|56.46|55.76|8
1656414680000|2022-06-28 11:11:20|56.48|55.78|56.5|55.8|56.51|55.81|56.48|55.78|7
1656414690000|2022-06-28 11:11:30|56.48|55.78|56.5|55.8|56.5|55.8|56.48|55.78|5
1656414700000|2022-06-28 11:11:40|56.51|55.81|56.51|55.81|56.53|55.83|56.49|55.79|8
1656414710000|2022-06-28 11:11:50|56.49|55.79|56.51|55.81|56.53|55.83|56.49|55.79|9
1656414720000|2022-06-28 11:12:00|56.5|55.8|56.49|55.79|56.51|55.81|56.49|55.79|7
1656414730000|2022-06-28 11:12:10|56.5|55.8|56.49|55.79|56.5|55.8|56.49|55.79|4
1656414740000|2022-06-28 11:12:20|56.52|55.82|56.49|55.79|56.52|55.82|56.48|55.78|14
1656414750000|2022-06-28 11:12:30|56.52|55.82|56.51|55.81|56.52|55.82|56.5|55.8|7
1656414760000|2022-06-28 11:12:40|56.49|55.79|56.49|55.79|56.51|55.81|56.49|55.79|7
1656414770000|2022-06-28 11:12:50|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656414780000|2022-06-28 11:13:00|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656414790000|2022-06-28 11:13:10|56.51|55.81|56.52|55.82|56.52|55.82|56.48|55.78|7
1656414800000|2022-06-28 11:13:20|56.51|55.81|56.56|55.86|56.56|55.86|56.51|55.81|7
1656414810000|2022-06-28 11:13:30|56.54|55.84|56.53|55.83|56.56|55.86|56.53|55.83|4
1656414820000|2022-06-28 11:13:40|56.56|55.86|56.55|55.85|56.56|55.86|56.54|55.84|4
1656414830000|2022-06-28 11:13:50|56.57|55.87|56.56|55.86|56.6|55.9|56.56|55.86|11
1656414840000|2022-06-28 11:14:00|56.57|55.87|56.55|55.85|56.58|55.88|56.55|55.85|16
1656414850000|2022-06-28 11:14:10|56.57|55.87|56.55|55.85|56.57|55.87|56.52|55.82|7
1656414860000|2022-06-28 11:14:20|56.54|55.84|56.55|55.85|56.55|55.85|56.53|55.83|5
1656414870000|2022-06-28 11:14:30|56.54|55.84|56.53|55.83|56.55|55.85|56.53|55.83|7
1656414880000|2022-06-28 11:14:40|56.5|55.8|56.52|55.82|56.54|55.84|56.5|55.8|8
1656414890000|2022-06-28 11:14:50|56.53|55.83|56.55|55.85|56.57|55.87|56.52|55.82|8
1656414900000|2022-06-28 11:15:00|56.56|55.86|56.55|55.85|56.58|55.88|56.55|55.85|13
1656414910000|2022-06-28 11:15:10|56.56|55.86|56.64|55.94|56.64|55.94|56.56|55.86|22
1656414920000|2022-06-28 11:15:20|56.63|55.93|56.61|55.91|56.67|55.97|56.61|55.91|20
1656414930000|2022-06-28 11:15:30|56.63|55.93|56.62|55.92|56.64|55.94|56.61|55.91|17
1656414940000|2022-06-28 11:15:40|56.59|55.89|56.6|55.9|56.62|55.92|56.59|55.89|7
1656414950000|2022-06-28 11:15:50|56.57|55.87|56.58|55.88|56.58|55.88|56.55|55.85|5
1656414960000|2022-06-28 11:16:00|56.59|55.89|56.57|55.87|56.59|55.89|56.56|55.86|9
1656414970000|2022-06-28 11:16:10|56.59|55.89|56.56|55.86|56.59|55.89|56.56|55.86|12
1656414980000|2022-06-28 11:16:20|56.58|55.88|56.57|55.87|56.58|55.88|56.56|55.86|9
1656414990000|2022-06-28 11:16:30|56.56|55.86|56.59|55.89|56.59|55.89|56.56|55.86|4
1656415000000|2022-06-28 11:16:40|56.58|55.88|56.57|55.87|56.58|55.88|56.57|55.87|4
1656415010000|2022-06-28 11:16:50|56.58|55.88|56.58|55.88|56.59|55.89|56.56|55.86|12
1656415020000|2022-06-28 11:17:00|56.59|55.89|56.58|55.88|56.59|55.89|56.58|55.88|2
1656415030000|2022-06-28 11:17:10|56.56|55.86|56.55|55.85|56.56|55.86|56.54|55.84|4
1656415040000|2022-06-28 11:17:20|56.54|55.84|56.55|55.85|56.56|55.86|56.54|55.84|12
1656415050000|2022-06-28 11:17:30|56.54|55.84|56.56|55.86|56.56|55.86|56.54|55.84|15
1656415060000|2022-06-28 11:17:40|56.54|55.84|56.55|55.85|56.56|55.86|56.51|55.81|14
1656415070000|2022-06-28 11:17:50|56.54|55.84|56.54|55.84|56.55|55.85|56.54|55.84|3
1656415090000|2022-06-28 11:18:10|56.53|55.83|56.53|55.83|56.54|55.84|56.52|55.82|7
1656415100000|2022-06-28 11:18:20|56.54|55.84|56.54|55.84|56.55|55.85|56.53|55.83|5
1656415110000|2022-06-28 11:18:30|56.53|55.83|56.53|55.83|56.54|55.84|56.52|55.82|11
1656415120000|2022-06-28 11:18:40|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|12
1656415130000|2022-06-28 11:18:50|56.54|55.84|56.51|55.81|56.55|55.85|56.51|55.81|14
1656415140000|2022-06-28 11:19:00|56.52|55.82|56.51|55.81|56.52|55.82|56.49|55.79|5
1656415150000|2022-06-28 11:19:10|56.5|55.8|56.49|55.79|56.5|55.8|56.49|55.79|2
1656415160000|2022-06-28 11:19:20|56.5|55.8|56.5|55.8|56.5|55.8|56.49|55.79|5
1656415170000|2022-06-28 11:19:30|56.49|55.79|56.46|55.76|56.5|55.8|56.45|55.75|10
1656415180000|2022-06-28 11:19:40|56.45|55.75|56.47|55.77|56.47|55.77|56.44|55.74|6
1656415190000|2022-06-28 11:19:50|56.46|55.76|56.46|55.76|56.46|55.76|56.46|55.76|1
1656415200000|2022-06-28 11:20:00|56.45|55.75|56.45|55.75|56.45|55.75|56.43|55.73|9
1656415210000|2022-06-28 11:20:10|56.44|55.74|56.42|55.72|56.45|55.75|56.41|55.71|18
1656415220000|2022-06-28 11:20:20|56.4|55.7|56.42|55.72|56.42|55.72|56.4|55.7|4
1656415230000|2022-06-28 11:20:30|56.41|55.71|56.41|55.71|56.42|55.72|56.41|55.71|5
1656415240000|2022-06-28 11:20:40|56.42|55.72|56.41|55.71|56.42|55.72|56.41|55.71|8
1656415250000|2022-06-28 11:20:50|56.42|55.72|56.39|55.69|56.42|55.72|56.39|55.69|7
1656415260000|2022-06-28 11:21:00|56.38|55.68|56.37|55.67|56.39|55.69|56.35|55.65|6
1656415270000|2022-06-28 11:21:10|56.38|55.68|56.31|55.61|56.38|55.68|56.27|55.57|15
1656415280000|2022-06-28 11:21:20|56.33|55.63|56.32|55.62|56.33|55.63|56.31|55.61|8
1656415290000|2022-06-28 11:21:30|56.3|55.6|56.34|55.64|56.34|55.64|56.28|55.58|15
1656415300000|2022-06-28 11:21:40|56.35|55.65|56.38|55.68|56.38|55.68|56.34|55.64|7
1656415310000|2022-06-28 11:21:50|56.39|55.69|56.4|55.7|56.41|55.71|56.38|55.68|6
1656415320000|2022-06-28 11:22:00|56.42|55.72|56.41|55.71|56.42|55.72|56.4|55.7|9
1656415330000|2022-06-28 11:22:10|56.4|55.7|56.38|55.68|56.42|55.72|56.38|55.68|15
1656415340000|2022-06-28 11:22:20|56.39|55.69|56.37|55.67|56.41|55.71|56.36|55.66|10
1656415350000|2022-06-28 11:22:30|56.36|55.66|56.38|55.68|56.38|55.68|56.35|55.65|15
1656415360000|2022-06-28 11:22:40|56.36|55.66|56.36|55.66|56.38|55.68|56.36|55.66|17
1656415370000|2022-06-28 11:22:50|56.37|55.67|56.37|55.67|56.38|55.68|56.36|55.66|7
1656415380000|2022-06-28 11:23:00|56.36|55.66|56.37|55.67|56.4|55.7|56.36|55.66|14
1656415390000|2022-06-28 11:23:10|56.39|55.69|56.37|55.67|56.39|55.69|56.36|55.66|11
1656415400000|2022-06-28 11:23:20|56.38|55.68|56.39|55.69|56.41|55.71|56.38|55.68|12
1656415410000|2022-06-28 11:23:30|56.4|55.7|56.42|55.72|56.42|55.72|56.39|55.69|15
1656415420000|2022-06-28 11:23:40|56.39|55.69|56.4|55.7|56.41|55.71|56.39|55.69|4
1656415430000|2022-06-28 11:23:50|56.42|55.72|56.42|55.72|56.44|55.74|56.41|55.71|7
1656415440000|2022-06-28 11:24:00|56.43|55.73|56.42|55.72|56.43|55.73|56.41|55.71|4
1656415450000|2022-06-28 11:24:10|56.44|55.74|56.45|55.75|56.5|55.8|56.43|55.73|11
1656415460000|2022-06-28 11:24:20|56.46|55.76|56.47|55.77|56.49|55.79|56.45|55.75|10
1656415470000|2022-06-28 11:24:30|56.46|55.76|56.46|55.76|56.48|55.78|56.46|55.76|6
1656415480000|2022-06-28 11:24:40|56.45|55.75|56.46|55.76|56.48|55.78|56.45|55.75|9
1656415490000|2022-06-28 11:24:50|56.49|55.79|56.46|55.76|56.49|55.79|56.46|55.76|7
1656415500000|2022-06-28 11:25:00|56.48|55.78|56.46|55.76|56.48|55.78|56.46|55.76|9
1656415510000|2022-06-28 11:25:10|56.47|55.77|56.47|55.77|56.47|55.77|56.46|55.76|7
1656415520000|2022-06-28 11:25:20|56.46|55.76|56.46|55.76|56.47|55.77|56.46|55.76|7
1656415530000|2022-06-28 11:25:30|56.47|55.77|56.46|55.76|56.47|55.77|56.46|55.76|2
1656415540000|2022-06-28 11:25:40|56.48|55.78|56.48|55.78|56.48|55.78|56.48|55.78|1
1656415550000|2022-06-28 11:25:50|56.49|55.79|56.48|55.78|56.49|55.79|56.47|55.77|10
1656415560000|2022-06-28 11:26:00|56.47|55.77|56.5|55.8|56.52|55.82|56.47|55.77|11
1656415570000|2022-06-28 11:26:10|56.48|55.78|56.5|55.8|56.51|55.81|56.47|55.77|8
1656415580000|2022-06-28 11:26:20|56.51|55.81|56.54|55.84|56.55|55.85|56.49|55.79|12
1656415590000|2022-06-28 11:26:30|56.55|55.85|56.55|55.85|56.58|55.88|56.52|55.82|13
1656415600000|2022-06-28 11:26:40|56.56|55.86|56.52|55.82|56.57|55.87|56.52|55.82|16
1656415610000|2022-06-28 11:26:50|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656415620000|2022-06-28 11:27:00|56.52|55.82|56.53|55.83|56.57|55.87|56.51|55.81|13
1656415630000|2022-06-28 11:27:10|56.54|55.84|56.53|55.83|56.56|55.86|56.52|55.82|9
1656415640000|2022-06-28 11:27:20|56.52|55.82|56.55|55.85|56.55|55.85|56.52|55.82|4
1656415650000|2022-06-28 11:27:30|56.53|55.83|56.54|55.84|56.55|55.85|56.53|55.83|7
1656415660000|2022-06-28 11:27:40|56.55|55.85|56.54|55.84|56.55|55.85|56.52|55.82|8
1656415670000|2022-06-28 11:27:50|56.55|55.85|56.51|55.81|56.55|55.85|56.51|55.81|9
1656415680000|2022-06-28 11:28:00|56.53|55.83|56.54|55.84|56.55|55.85|56.52|55.82|7
1656415690000|2022-06-28 11:28:10|56.55|55.85|56.55|55.85|56.55|55.85|56.55|55.85|1
1656415700000|2022-06-28 11:28:20|56.54|55.84|56.55|55.85|56.55|55.85|56.54|55.84|2
1656415710000|2022-06-28 11:28:30|56.54|55.84|56.55|55.85|56.55|55.85|56.53|55.83|8
1656415720000|2022-06-28 11:28:40|56.54|55.84|56.54|55.84|56.55|55.85|56.53|55.83|8
1656415730000|2022-06-28 11:28:50|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|3
1656415740000|2022-06-28 11:29:00|56.54|55.84|56.56|55.86|56.56|55.86|56.54|55.84|7
1656415750000|2022-06-28 11:29:10|56.55|55.85|56.55|55.85|56.56|55.86|56.54|55.84|7
1656415760000|2022-06-28 11:29:20|56.57|55.87|56.65|55.95|56.65|55.95|56.57|55.87|12
1656415770000|2022-06-28 11:29:30|56.63|55.93|56.63|55.93|56.65|55.95|56.59|55.89|18
1656415780000|2022-06-28 11:29:40|56.64|55.94|56.64|55.94|56.66|55.96|56.61|55.91|9
1656415790000|2022-06-28 11:29:50|56.63|55.93|56.59|55.89|56.64|55.94|56.59|55.89|15
1656415800000|2022-06-28 11:30:00|56.58|55.88|56.64|55.94|56.64|55.94|56.57|55.87|15
1656415810000|2022-06-28 11:30:10|56.63|55.93|56.64|55.94|56.64|55.94|56.61|55.91|4
1656415820000|2022-06-28 11:30:20|56.58|55.88|56.61|55.91|56.63|55.93|56.58|55.88|9
1656415830000|2022-06-28 11:30:30|56.62|55.92|56.6|55.9|56.62|55.92|56.58|55.88|6
1656415850000|2022-06-28 11:30:50|56.59|55.89|56.59|55.89|56.6|55.9|56.59|55.89|3
1656415860000|2022-06-28 11:31:00|56.58|55.88|56.58|55.88|56.59|55.89|56.58|55.88|5
1656415870000|2022-06-28 11:31:10|56.6|55.9|56.58|55.88|56.6|55.9|56.57|55.87|12
1656415880000|2022-06-28 11:31:20|56.57|55.87|56.58|55.88|56.58|55.88|56.56|55.86|4
1656415890000|2022-06-28 11:31:30|56.59|55.89|56.58|55.88|56.6|55.9|56.57|55.87|9
1656415910000|2022-06-28 11:31:50|56.6|55.9|56.59|55.89|56.6|55.9|56.58|55.88|14
1656415920000|2022-06-28 11:32:00|56.58|55.88|56.58|55.88|56.6|55.9|56.58|55.88|7
1656415930000|2022-06-28 11:32:10|56.59|55.89|56.59|55.89|56.6|55.9|56.59|55.89|3
1656415940000|2022-06-28 11:32:20|56.58|55.88|56.58|55.88|56.59|55.89|56.58|55.88|3
1656415950000|2022-06-28 11:32:30|56.61|55.91|56.59|55.89|56.61|55.91|56.58|55.88|6
1656415960000|2022-06-28 11:32:40|56.61|55.91|56.59|55.89|56.61|55.91|56.59|55.89|3
1656415970000|2022-06-28 11:32:50|56.6|55.9|56.59|55.89|56.6|55.9|56.59|55.89|4
1656415980000|2022-06-28 11:33:00|56.62|55.92|56.67|55.97|56.67|55.97|56.59|55.89|15
1656415990000|2022-06-28 11:33:10|56.68|55.98|56.67|55.97|56.72|56.02|56.67|55.97|20
1656416000000|2022-06-28 11:33:20|56.66|55.96|56.69|55.99|56.69|55.99|56.65|55.95|12
1656416010000|2022-06-28 11:33:30|56.67|55.97|56.69|55.99|56.69|55.99|56.66|55.96|11
1656416020000|2022-06-28 11:33:40|56.68|55.98|56.65|55.95|56.68|55.98|56.65|55.95|13
1656416040000|2022-06-28 11:34:00|56.63|55.93|56.66|55.96|56.66|55.96|56.63|55.93|9
1656416050000|2022-06-28 11:34:10|56.67|55.97|56.67|55.97|56.69|55.99|56.66|55.96|16
1656416060000|2022-06-28 11:34:20|56.69|55.99|56.68|55.98|56.69|55.99|56.65|55.95|12
1656416070000|2022-06-28 11:34:30|56.67|55.97|56.68|55.98|56.7|56|56.67|55.97|5
1656416080000|2022-06-28 11:34:40|56.7|56|56.67|55.97|56.7|56|56.66|55.96|8
1656416090000|2022-06-28 11:34:50|56.66|55.96|56.7|56|56.7|56|56.66|55.96|19
1656416100000|2022-06-28 11:35:00|56.68|55.98|56.67|55.97|56.69|55.99|56.66|55.96|17
1656416110000|2022-06-28 11:35:10|56.66|55.96|56.69|55.99|56.69|55.99|56.66|55.96|6
1656416120000|2022-06-28 11:35:20|56.7|56|56.67|55.97|56.7|56|56.66|55.96|9
1656416130000|2022-06-28 11:35:30|56.66|55.96|56.65|55.95|56.67|55.97|56.63|55.93|14
1656416140000|2022-06-28 11:35:40|56.64|55.94|56.66|55.96|56.66|55.96|56.64|55.94|6
1656416150000|2022-06-28 11:35:50|56.67|55.97|56.66|55.96|56.67|55.97|56.66|55.96|2
1656416160000|2022-06-28 11:36:00|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|4
1656416170000|2022-06-28 11:36:10|56.65|55.95|56.64|55.94|56.67|55.97|56.63|55.93|11
1656416180000|2022-06-28 11:36:20|56.65|55.95|56.65|55.95|56.67|55.97|56.64|55.94|6
1656416190000|2022-06-28 11:36:30|56.67|55.97|56.65|55.95|56.67|55.97|56.65|55.95|3
1656416200000|2022-06-28 11:36:40|56.67|55.97|56.65|55.95|56.67|55.97|56.65|55.95|2
1656416210000|2022-06-28 11:36:50|56.64|55.94|56.65|55.95|56.67|55.97|56.64|55.94|4
1656416220000|2022-06-28 11:37:00|56.63|55.93|56.63|55.93|56.65|55.95|56.63|55.93|5
1656416230000|2022-06-28 11:37:10|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|4
1656416240000|2022-06-28 11:37:20|56.62|55.92|56.62|55.92|56.65|55.95|56.62|55.92|4
1656416260000|2022-06-28 11:37:40|56.63|55.93|56.62|55.92|56.64|55.94|56.62|55.92|4
1656416270000|2022-06-28 11:37:50|56.63|55.93|56.62|55.92|56.63|55.93|56.62|55.92|4
1656416280000|2022-06-28 11:38:00|56.63|55.93|56.63|55.93|56.64|55.94|56.63|55.93|3
1656416290000|2022-06-28 11:38:10|56.62|55.92|56.62|55.92|56.63|55.93|56.6|55.9|8
1656416310000|2022-06-28 11:38:30|56.61|55.91|56.62|55.92|56.62|55.92|56.6|55.9|13
1656416320000|2022-06-28 11:38:40|56.61|55.91|56.62|55.92|56.63|55.93|56.61|55.91|4
1656416340000|2022-06-28 11:39:00|56.63|55.93|56.61|55.91|56.63|55.93|56.61|55.91|3
1656416350000|2022-06-28 11:39:10|56.6|55.9|56.61|55.91|56.61|55.91|56.6|55.9|6
1656416360000|2022-06-28 11:39:20|56.62|55.92|56.61|55.91|56.62|55.92|56.6|55.9|10
1656416370000|2022-06-28 11:39:30|56.6|55.9|56.6|55.9|56.62|55.92|56.6|55.9|11
1656416380000|2022-06-28 11:39:40|56.61|55.91|56.61|55.91|56.61|55.91|56.61|55.91|1
1656416390000|2022-06-28 11:39:50|56.62|55.92|56.62|55.92|56.62|55.92|56.6|55.9|4
1656416400000|2022-06-28 11:40:00|56.61|55.91|56.6|55.9|56.62|55.92|56.59|55.89|6
1656416410000|2022-06-28 11:40:10|56.59|55.89|56.57|55.87|56.59|55.89|56.57|55.87|4
1656416420000|2022-06-28 11:40:20|56.58|55.88|56.57|55.87|56.58|55.88|56.57|55.87|10
1656416430000|2022-06-28 11:40:30|56.58|55.88|56.55|55.85|56.59|55.89|56.54|55.84|7
1656416440000|2022-06-28 11:40:40|56.56|55.86|56.56|55.86|56.56|55.86|56.55|55.85|3
1656416450000|2022-06-28 11:40:50|56.55|55.85|56.54|55.84|56.55|55.85|56.54|55.84|4
1656416460000|2022-06-28 11:41:00|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|5
1656416480000|2022-06-28 11:41:20|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656416490000|2022-06-28 11:41:30|56.53|55.83|56.52|55.82|56.53|55.83|56.51|55.81|6
1656416500000|2022-06-28 11:41:40|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656416520000|2022-06-28 11:42:00|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656416530000|2022-06-28 11:42:10|56.53|55.83|56.52|55.82|56.53|55.83|56.52|55.82|2
1656416540000|2022-06-28 11:42:20|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656416550000|2022-06-28 11:42:30|56.52|55.82|56.53|55.83|56.53|55.83|56.5|55.8|8
1656416570000|2022-06-28 11:42:50|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|2
1656416580000|2022-06-28 11:43:00|56.54|55.84|56.54|55.84|56.54|55.84|56.53|55.83|3
1656416590000|2022-06-28 11:43:10|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656416610000|2022-06-28 11:43:30|56.54|55.84|56.53|55.83|56.54|55.84|56.53|55.83|2
1656416640000|2022-06-28 11:44:00|56.52|55.82|56.54|55.84|56.55|55.85|56.52|55.82|8
1656416650000|2022-06-28 11:44:10|56.55|55.85|56.55|55.85|56.55|55.85|56.55|55.85|1
1656416660000|2022-06-28 11:44:20|56.54|55.84|56.54|55.84|56.56|55.86|56.54|55.84|6
1656416670000|2022-06-28 11:44:30|56.56|55.86|56.53|55.83|56.56|55.86|56.53|55.83|8
1656416680000|2022-06-28 11:44:40|56.55|55.85|56.54|55.84|56.56|55.86|56.53|55.83|9
1656416700000|2022-06-28 11:45:00|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656416710000|2022-06-28 11:45:10|56.53|55.83|56.52|55.82|56.54|55.84|56.52|55.82|6
1656416720000|2022-06-28 11:45:20|56.53|55.83|56.53|55.83|56.53|55.83|56.52|55.82|3
1656416730000|2022-06-28 11:45:30|56.52|55.82|56.52|55.82|56.52|55.82|56.52|55.82|1
1656416750000|2022-06-28 11:45:50|56.53|55.83|56.53|55.83|56.53|55.83|56.53|55.83|1
1656416760000|2022-06-28 11:46:00|56.52|55.82|56.56|55.86|56.56|55.86|56.52|55.82|5
1656416770000|2022-06-28 11:46:10|56.57|55.87|56.57|55.87|56.57|55.87|56.56|55.86|3
1656416780000|2022-06-28 11:46:20|56.59|55.89|56.6|55.9|56.6|55.9|56.59|55.89|2
1656416790000|2022-06-28 11:46:30|56.59|55.89|56.58|55.88|56.6|55.9|56.57|55.87|16
1656416800000|2022-06-28 11:46:40|56.57|55.87|56.58|55.88|56.6|55.9|56.57|55.87|8
1656416810000|2022-06-28 11:46:50|56.59|55.89|56.59|55.89|56.59|55.89|56.59|55.89|1
1656416820000|2022-06-28 11:47:00|56.57|55.87|56.57|55.87|56.57|55.87|56.55|55.85|18
1656416830000|2022-06-28 11:47:10|56.56|55.86|56.56|55.86|56.57|55.87|56.56|55.86|17
1656416840000|2022-06-28 11:47:20|56.57|55.87|56.57|55.87|56.57|55.87|56.57|55.87|1
1656416850000|2022-06-28 11:47:30|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|6
1656416860000|2022-06-28 11:47:40|56.59|55.89|56.57|55.87|56.59|55.89|56.57|55.87|2
1656416870000|2022-06-28 11:47:50|56.59|55.89|56.58|55.88|56.6|55.9|56.58|55.88|3
1656416880000|2022-06-28 11:48:00|56.57|55.87|56.58|55.88|56.59|55.89|56.56|55.86|5
1656416890000|2022-06-28 11:48:10|56.59|55.89|56.59|55.89|56.6|55.9|56.58|55.88|5
1656416900000|2022-06-28 11:48:20|56.6|55.9|56.6|55.9|56.6|55.9|56.6|55.9|1
1656416910000|2022-06-28 11:48:30|56.61|55.91|56.6|55.9|56.61|55.91|56.59|55.89|6
1656416920000|2022-06-28 11:48:40|56.61|55.91|56.6|55.9|56.61|55.91|56.6|55.9|4
1656416930000|2022-06-28 11:48:50|56.59|55.89|56.59|55.89|56.59|55.89|56.59|55.89|1
1656416940000|2022-06-28 11:49:00|56.58|55.88|56.59|55.89|56.62|55.92|56.58|55.88|6
1656416950000|2022-06-28 11:49:10|56.6|55.9|56.6|55.9|56.6|55.9|56.58|55.88|4
1656416960000|2022-06-28 11:49:20|56.59|55.89|56.59|55.89|56.59|55.89|56.59|55.89|1
1656416970000|2022-06-28 11:49:30|56.61|55.91|56.59|55.89|56.61|55.91|56.59|55.89|7
1656416980000|2022-06-28 11:49:40|56.6|55.9|56.59|55.89|56.6|55.9|56.59|55.89|2
1656416990000|2022-06-28 11:49:50|56.58|55.88|56.65|55.95|56.65|55.95|56.58|55.88|9
1656417000000|2022-06-28 11:50:00|56.64|55.94|56.64|55.94|56.65|55.95|56.64|55.94|5
1656417010000|2022-06-28 11:50:10|56.65|55.95|56.65|55.95|56.65|55.95|56.63|55.93|8
1656417020000|2022-06-28 11:50:20|56.64|55.94|56.61|55.91|56.65|55.95|56.61|55.91|12
1656417030000|2022-06-28 11:50:30|56.59|55.89|56.59|55.89|56.59|55.89|56.58|55.88|3
1656417040000|2022-06-28 11:50:40|56.56|55.86|56.55|55.85|56.56|55.86|56.54|55.84|3
1656417050000|2022-06-28 11:50:50|56.56|55.86|56.51|55.81|56.56|55.86|56.51|55.81|9
1656417060000|2022-06-28 11:51:00|56.52|55.82|56.49|55.79|56.52|55.82|56.49|55.79|10
1656417070000|2022-06-28 11:51:10|56.5|55.8|56.48|55.78|56.5|55.8|56.48|55.78|7
1656417080000|2022-06-28 11:51:20|56.47|55.77|56.48|55.78|56.49|55.79|56.47|55.77|12
1656417090000|2022-06-28 11:51:30|56.47|55.77|56.47|55.77|56.49|55.79|56.46|55.76|6
1656417100000|2022-06-28 11:51:40|56.49|55.79|56.51|55.81|56.52|55.82|56.47|55.77|10
1656417110000|2022-06-28 11:51:50|56.52|55.82|56.54|55.84|56.54|55.84|56.51|55.81|5
1656417120000|2022-06-28 11:52:00|56.52|55.82|56.55|55.85|56.56|55.86|56.52|55.82|12
1656417130000|2022-06-28 11:52:10|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656417140000|2022-06-28 11:52:20|56.56|55.86|56.61|55.91|56.62|55.92|56.56|55.86|9
1656417150000|2022-06-28 11:52:30|56.59|55.89|56.59|55.89|56.61|55.91|56.58|55.88|11
1656417160000|2022-06-28 11:52:40|56.58|55.88|56.56|55.86|56.58|55.88|56.54|55.84|7
1656417170000|2022-06-28 11:52:50|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|2
1656417180000|2022-06-28 11:53:00|56.57|55.87|56.56|55.86|56.57|55.87|56.55|55.85|3
1656417190000|2022-06-28 11:53:10|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|2
1656417200000|2022-06-28 11:53:20|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|2
1656417210000|2022-06-28 11:53:30|56.57|55.87|56.56|55.86|56.58|55.88|56.56|55.86|6
1656417220000|2022-06-28 11:53:40|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|2
1656417230000|2022-06-28 11:53:50|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|4
1656417250000|2022-06-28 11:54:10|56.55|55.85|56.55|55.85|56.55|55.85|56.55|55.85|1
1656417260000|2022-06-28 11:54:20|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656417270000|2022-06-28 11:54:30|56.56|55.86|56.55|55.85|56.56|55.86|56.55|55.85|2
1656417310000|2022-06-28 11:55:10|56.56|55.86|56.53|55.83|56.56|55.86|56.53|55.83|11
1656417320000|2022-06-28 11:55:20|56.52|55.82|56.5|55.8|56.52|55.82|56.49|55.79|6
1656417330000|2022-06-28 11:55:30|56.49|55.79|56.49|55.79|56.5|55.8|56.49|55.79|3
1656417340000|2022-06-28 11:55:40|56.47|55.77|56.48|55.78|56.48|55.78|56.46|55.76|4
1656417350000|2022-06-28 11:55:50|56.47|55.77|56.48|55.78|56.48|55.78|56.47|55.77|4
1656417360000|2022-06-28 11:56:00|56.49|55.79|56.48|55.78|56.49|55.79|56.48|55.78|2
1656417370000|2022-06-28 11:56:10|56.49|55.79|56.5|55.8|56.5|55.8|56.48|55.78|8
1656417380000|2022-06-28 11:56:20|56.49|55.79|56.5|55.8|56.51|55.81|56.49|55.79|5
1656417390000|2022-06-28 11:56:30|56.49|55.79|56.5|55.8|56.5|55.8|56.49|55.79|8
1656417400000|2022-06-28 11:56:40|56.49|55.79|56.51|55.81|56.51|55.81|56.49|55.79|13
1656417410000|2022-06-28 11:56:50|56.5|55.8|56.5|55.8|56.51|55.81|56.5|55.8|7
1656417420000|2022-06-28 11:57:00|56.51|55.81|56.5|55.8|56.51|55.81|56.5|55.8|10
1656417430000|2022-06-28 11:57:10|56.51|55.81|56.51|55.81|56.51|55.81|56.5|55.8|5
1656417440000|2022-06-28 11:57:20|56.5|55.8|56.49|55.79|56.5|55.8|56.49|55.79|2
1656417450000|2022-06-28 11:57:30|56.5|55.8|56.52|55.82|56.52|55.82|56.5|55.8|6
1656417460000|2022-06-28 11:57:40|56.51|55.81|56.5|55.8|56.51|55.81|56.49|55.79|8
1656417470000|2022-06-28 11:57:50|56.49|55.79|56.5|55.8|56.51|55.81|56.48|55.78|11
1656417480000|2022-06-28 11:58:00|56.51|55.81|56.51|55.81|56.53|55.83|56.51|55.81|7
1656417490000|2022-06-28 11:58:10|56.52|55.82|56.53|55.83|56.53|55.83|56.51|55.81|4
1656417500000|2022-06-28 11:58:20|56.55|55.85|56.53|55.83|56.55|55.85|56.52|55.82|9
1656417510000|2022-06-28 11:58:30|56.52|55.82|56.51|55.81|56.53|55.83|56.51|55.81|10
1656417520000|2022-06-28 11:58:40|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|3
1656417530000|2022-06-28 11:58:50|56.5|55.8|56.51|55.81|56.51|55.81|56.5|55.8|2
1656417540000|2022-06-28 11:59:00|56.52|55.82|56.52|55.82|56.53|55.83|56.51|55.81|5
1656417550000|2022-06-28 11:59:10|56.53|55.83|56.53|55.83|56.54|55.84|56.53|55.83|3
1656417560000|2022-06-28 11:59:20|56.54|55.84|56.52|55.82|56.54|55.84|56.5|55.8|7
1656417570000|2022-06-28 11:59:30|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656417580000|2022-06-28 11:59:40|56.52|55.82|56.52|55.82|56.52|55.82|56.5|55.8|5
1656417590000|2022-06-28 11:59:50|56.51|55.81|56.51|55.81|56.52|55.82|56.51|55.81|5
1656417600000|2022-06-28 12:00:00|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|15
1656417610000|2022-06-28 12:00:10|56.51|55.81|56.52|55.82|56.53|55.83|56.51|55.81|7
1656417630000|2022-06-28 12:00:30|56.53|55.83|56.51|55.81|56.53|55.83|56.51|55.81|8
1656417650000|2022-06-28 12:00:50|56.52|55.82|56.51|55.81|56.52|55.82|56.51|55.81|2
1656417660000|2022-06-28 12:01:00|56.52|55.82|56.52|55.82|56.52|55.82|56.51|55.81|3
1656417670000|2022-06-28 12:01:10|56.51|55.81|56.5|55.8|56.52|55.82|56.5|55.8|6
1656417680000|2022-06-28 12:01:20|56.51|55.81|56.54|55.84|56.54|55.84|56.51|55.81|5
1656417690000|2022-06-28 12:01:30|56.55|55.85|56.53|55.83|56.56|55.86|56.53|55.83|8
1656417700000|2022-06-28 12:01:40|56.54|55.84|56.54|55.84|56.54|55.84|56.52|55.82|9
1656417710000|2022-06-28 12:01:50|56.53|55.83|56.52|55.82|56.55|55.85|56.49|55.79|11
1656417720000|2022-06-28 12:02:00|56.51|55.81|56.52|55.82|56.52|55.82|56.51|55.81|8
1656417730000|2022-06-28 12:02:10|56.51|55.81|56.52|55.82|56.52|55.82|56.51|55.81|2
1656417740000|2022-06-28 12:02:20|56.53|55.83|56.55|55.85|56.55|55.85|56.52|55.82|4
1656417750000|2022-06-28 12:02:30|56.54|55.84|56.55|55.85|56.55|55.85|56.54|55.84|2
1656417760000|2022-06-28 12:02:40|56.54|55.84|56.55|55.85|56.55|55.85|56.54|55.84|2
1656417780000|2022-06-28 12:03:00|56.54|55.84|56.55|55.85|56.55|55.85|56.54|55.84|2
1656417790000|2022-06-28 12:03:10|56.54|55.84|56.55|55.85|56.55|55.85|56.54|55.84|2
1656417800000|2022-06-28 12:03:20|56.53|55.83|56.52|55.82|56.53|55.83|56.51|55.81|6
1656417810000|2022-06-28 12:03:30|56.51|55.81|56.5|55.8|56.51|55.81|56.49|55.79|10
1656417830000|2022-06-28 12:03:50|56.51|55.81|56.51|55.81|56.51|55.81|56.51|55.81|1
1656417850000|2022-06-28 12:04:10|56.5|55.8|56.54|55.84|56.55|55.85|56.5|55.8|8
1656417860000|2022-06-28 12:04:20|56.55|55.85|56.55|55.85|56.55|55.85|56.54|55.84|11
1656417870000|2022-06-28 12:04:30|56.54|55.84|56.55|55.85|56.56|55.86|56.54|55.84|4
1656417880000|2022-06-28 12:04:40|56.54|55.84|56.54|55.84|56.54|55.84|56.54|55.84|1
1656417890000|2022-06-28 12:04:50|56.55|55.85|56.55|55.85|56.55|55.85|56.53|55.83|5
1656417900000|2022-06-28 12:05:00|56.56|55.86|56.55|55.85|56.57|55.87|56.55|55.85|8
1656417910000|2022-06-28 12:05:10|56.56|55.86|56.56|55.86|56.56|55.86|56.56|55.86|1
1656417920000|2022-06-28 12:05:20|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|4
1656417940000|2022-06-28 12:05:40|56.55|55.85|56.56|55.86|56.56|55.86|56.55|55.85|2
1656417950000|2022-06-28 12:05:50|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|2
1656417960000|2022-06-28 12:06:00|56.57|55.87|56.59|55.89|56.59|55.89|56.57|55.87|3
1656417970000|2022-06-28 12:06:10|56.61|55.91|56.64|55.94|56.64|55.94|56.61|55.91|4
1656417980000|2022-06-28 12:06:20|56.63|55.93|56.64|55.94|56.64|55.94|56.63|55.93|2
1656417990000|2022-06-28 12:06:30|56.65|55.95|56.66|55.96|56.68|55.98|56.64|55.94|12
1656418000000|2022-06-28 12:06:40|56.65|55.95|56.64|55.94|56.68|55.98|56.64|55.94|13
1656418010000|2022-06-28 12:06:50|56.65|55.95|56.66|55.96|56.66|55.96|56.63|55.93|13
1656418020000|2022-06-28 12:07:00|56.64|55.94|56.63|55.93|56.66|55.96|56.63|55.93|13
1656418030000|2022-06-28 12:07:10|56.64|55.94|56.63|55.93|56.64|55.94|56.63|55.93|2
1656418040000|2022-06-28 12:07:20|56.65|55.95|56.66|55.96|56.66|55.96|56.64|55.94|11
1656418050000|2022-06-28 12:07:30|56.67|55.97|56.67|55.97|56.68|55.98|56.65|55.95|11
1656418060000|2022-06-28 12:07:40|56.66|55.96|56.67|55.97|56.68|55.98|56.66|55.96|10
1656418070000|2022-06-28 12:07:50|56.65|55.95|56.67|55.97|56.68|55.98|56.65|55.95|6
1656418080000|2022-06-28 12:08:00|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|3
1656418090000|2022-06-28 12:08:10|56.67|55.97|56.66|55.96|56.68|55.98|56.66|55.96|6
1656418100000|2022-06-28 12:08:20|56.67|55.97|56.66|55.96|56.68|55.98|56.66|55.96|5
1656418110000|2022-06-28 12:08:30|56.67|55.97|56.67|55.97|56.67|55.97|56.65|55.95|3
1656418180000|2022-06-28 12:09:40|56.68|55.98|56.69|55.99|56.69|55.99|56.66|55.96|9
1656418190000|2022-06-28 12:09:50|56.7|56|56.68|55.98|56.7|56|56.68|55.98|7
1656418200000|2022-06-28 12:10:00|56.69|55.99|56.69|55.99|56.69|55.99|56.68|55.98|3
1656418210000|2022-06-28 12:10:10|56.68|55.98|56.69|55.99|56.69|55.99|56.68|55.98|4
1656418220000|2022-06-28 12:10:20|56.68|55.98|56.7|56|56.7|56|56.68|55.98|9
1656418230000|2022-06-28 12:10:30|56.69|55.99|56.7|56|56.71|56.01|56.69|55.99|9
1656418240000|2022-06-28 12:10:40|56.71|56.01|56.73|56.03|56.74|56.04|56.71|56.01|9
1656418250000|2022-06-28 12:10:50|56.72|56.02|56.74|56.04|56.74|56.04|56.71|56.01|8
1656418260000|2022-06-28 12:11:00|56.73|56.03|56.73|56.03|56.73|56.03|56.72|56.02|3
1656418270000|2022-06-28 12:11:10|56.74|56.04|56.73|56.03|56.74|56.04|56.71|56.01|7
1656418280000|2022-06-28 12:11:20|56.74|56.04|56.73|56.03|56.74|56.04|56.72|56.02|6
1656418290000|2022-06-28 12:11:30|56.74|56.04|56.74|56.04|56.74|56.04|56.74|56.04|1
1656418300000|2022-06-28 12:11:40|56.73|56.03|56.74|56.04|56.74|56.04|56.73|56.03|2
1656418310000|2022-06-28 12:11:50|56.71|56.01|56.72|56.02|56.72|56.02|56.71|56.01|2
1656418320000|2022-06-28 12:12:00|56.73|56.03|56.7|56|56.73|56.03|56.69|55.99|12
1656418330000|2022-06-28 12:12:10|56.71|56.01|56.7|56|56.71|56.01|56.7|56|2
1656418340000|2022-06-28 12:12:20|56.67|55.97|56.69|55.99|56.69|55.99|56.67|55.97|2
1656418350000|2022-06-28 12:12:30|56.7|56|56.7|56|56.7|56|56.68|55.98|7
1656418360000|2022-06-28 12:12:40|56.69|55.99|56.69|55.99|56.71|56.01|56.69|55.99|12
1656418370000|2022-06-28 12:12:50|56.7|56|56.68|55.98|56.7|56|56.68|55.98|3
1656418380000|2022-06-28 12:13:00|56.69|55.99|56.7|56|56.71|56.01|56.68|55.98|12
1656418390000|2022-06-28 12:13:10|56.71|56.01|56.7|56|56.71|56.01|56.7|56|10
1656418400000|2022-06-28 12:13:20|56.71|56.01|56.7|56|56.73|56.03|56.7|56|13
1656418410000|2022-06-28 12:13:30|56.71|56.01|56.7|56|56.71|56.01|56.7|56|2
1656418420000|2022-06-28 12:13:40|56.69|55.99|56.69|55.99|56.69|55.99|56.69|55.99|1
1656418430000|2022-06-28 12:13:50|56.68|55.98|56.72|56.02|56.72|56.02|56.68|55.98|4
1656418440000|2022-06-28 12:14:00|56.73|56.03|56.71|56.01|56.74|56.04|56.71|56.01|10
1656418450000|2022-06-28 12:14:10|56.72|56.02|56.74|56.04|56.76|56.06|56.72|56.02|7
1656418460000|2022-06-28 12:14:20|56.75|56.05|56.72|56.02|56.75|56.05|56.72|56.02|4
1656418470000|2022-06-28 12:14:30|56.75|56.05|56.75|56.05|56.75|56.05|56.7|56|7
1656418480000|2022-06-28 12:14:40|56.74|56.04|56.74|56.04|56.76|56.06|56.74|56.04|4
1656418490000|2022-06-28 12:14:50|56.75|56.05|56.75|56.05|56.76|56.06|56.75|56.05|3
1656418500000|2022-06-28 12:15:00|56.73|56.03|56.74|56.04|56.75|56.05|56.73|56.03|3
1656418510000|2022-06-28 12:15:10|56.77|56.07|56.74|56.04|56.78|56.08|56.74|56.04|5
1656418520000|2022-06-28 12:15:20|56.77|56.07|56.77|56.07|56.78|56.08|56.74|56.04|6
1656418530000|2022-06-28 12:15:30|56.81|56.11|56.79|56.09|56.81|56.11|56.79|56.09|2
1656418540000|2022-06-28 12:15:40|56.77|56.07|56.77|56.07|56.77|56.07|56.77|56.07|1
1656418550000|2022-06-28 12:15:50|56.82|56.12|56.81|56.11|56.82|56.12|56.79|56.09|12
1656418560000|2022-06-28 12:16:00|56.82|56.12|56.83|56.13|56.85|56.15|56.82|56.12|10
1656418570000|2022-06-28 12:16:10|56.84|56.14|56.84|56.14|56.85|56.15|56.83|56.13|7
1656418580000|2022-06-28 12:16:20|56.85|56.15|56.92|56.22|56.92|56.22|56.84|56.14|15
1656418590000|2022-06-28 12:16:30|56.93|56.23|56.93|56.23|56.94|56.24|56.9|56.2|13
1656418600000|2022-06-28 12:16:40|56.94|56.24|56.95|56.25|56.96|56.26|56.93|56.23|6
1656418610000|2022-06-28 12:16:50|56.94|56.24|56.95|56.25|56.95|56.25|56.93|56.23|8
1656418620000|2022-06-28 12:17:00|56.94|56.24|56.92|56.22|56.94|56.24|56.92|56.22|5
1656418630000|2022-06-28 12:17:10|56.91|56.21|56.88|56.18|56.91|56.21|56.88|56.18|7
1656418640000|2022-06-28 12:17:20|56.9|56.2|56.89|56.19|56.92|56.22|56.89|56.19|11
1656418650000|2022-06-28 12:17:30|56.91|56.21|56.88|56.18|56.91|56.21|56.87|56.17|7
1656418660000|2022-06-28 12:17:40|56.87|56.17|56.86|56.16|56.87|56.17|56.86|56.16|2
1656418670000|2022-06-28 12:17:50|56.87|56.17|56.86|56.16|56.87|56.17|56.86|56.16|2
1656418680000|2022-06-28 12:18:00|56.85|56.15|56.85|56.15|56.86|56.16|56.84|56.14|7
1656418690000|2022-06-28 12:18:10|56.84|56.14|56.85|56.15|56.85|56.15|56.84|56.14|6
1656418700000|2022-06-28 12:18:20|56.86|56.16|56.85|56.15|56.86|56.16|56.84|56.14|8
1656418710000|2022-06-28 12:18:30|56.84|56.14|56.81|56.11|56.85|56.15|56.81|56.11|14
1656418720000|2022-06-28 12:18:40|56.82|56.12|56.82|56.12|56.83|56.13|56.81|56.11|4
1656418740000|2022-06-28 12:19:00|56.81|56.11|56.81|56.11|56.81|56.11|56.81|56.11|1
1656418750000|2022-06-28 12:19:10|56.82|56.12|56.87|56.17|56.87|56.17|56.82|56.12|7
1656418760000|2022-06-28 12:19:20|56.86|56.16|56.84|56.14|56.87|56.17|56.84|56.14|12
1656418770000|2022-06-28 12:19:30|56.85|56.15|56.84|56.14|56.85|56.15|56.83|56.13|4
1656418780000|2022-06-28 12:19:40|56.85|56.15|56.81|56.11|56.86|56.16|56.81|56.11|7
1656418790000|2022-06-28 12:19:50|56.82|56.12|56.79|56.09|56.82|56.12|56.79|56.09|6
1656418800000|2022-06-28 12:20:00|56.78|56.08|56.81|56.11|56.81|56.11|56.78|56.08|3
1656418810000|2022-06-28 12:20:10|56.8|56.1|56.8|56.1|56.8|56.1|56.8|56.1|1
1656418820000|2022-06-28 12:20:20|56.81|56.11|56.82|56.12|56.82|56.12|56.8|56.1|4
1656418830000|2022-06-28 12:20:30|56.83|56.13|56.86|56.16|56.86|56.16|56.83|56.13|8
1656418840000|2022-06-28 12:20:40|56.85|56.15|56.84|56.14|56.86|56.16|56.82|56.12|10
1656418850000|2022-06-28 12:20:50|56.83|56.13|56.85|56.15|56.85|56.15|56.83|56.13|3
1656418860000|2022-06-28 12:21:00|56.84|56.14|56.83|56.13|56.85|56.15|56.82|56.12|7
1656418870000|2022-06-28 12:21:10|56.82|56.12|56.83|56.13|56.83|56.13|56.82|56.12|8
1656418880000|2022-06-28 12:21:20|56.82|56.12|56.82|56.12|56.83|56.13|56.82|56.12|3
1656418900000|2022-06-28 12:21:40|56.81|56.11|56.82|56.12|56.82|56.12|56.81|56.11|2
1656418910000|2022-06-28 12:21:50|56.83|56.13|56.79|56.09|56.83|56.13|56.79|56.09|4
1656418920000|2022-06-28 12:22:00|56.8|56.1|56.79|56.09|56.8|56.1|56.79|56.09|2
1656418930000|2022-06-28 12:22:10|56.78|56.08|56.79|56.09|56.79|56.09|56.78|56.08|2
1656418940000|2022-06-28 12:22:20|56.8|56.1|56.8|56.1|56.8|56.1|56.79|56.09|3
1656418950000|2022-06-28 12:22:30|56.79|56.09|56.79|56.09|56.79|56.09|56.79|56.09|1
1656418960000|2022-06-28 12:22:40|56.8|56.1|56.79|56.09|56.8|56.1|56.79|56.09|2
1656418970000|2022-06-28 12:22:50|56.78|56.08|56.77|56.07|56.79|56.09|56.75|56.05|6
1656418980000|2022-06-28 12:23:00|56.76|56.06|56.73|56.03|56.76|56.06|56.73|56.03|4
1656418990000|2022-06-28 12:23:10|56.72|56.02|56.72|56.02|56.73|56.03|56.72|56.02|5
1656419000000|2022-06-28 12:23:20|56.73|56.03|56.7|56|56.73|56.03|56.7|56|4
1656419010000|2022-06-28 12:23:30|56.69|55.99|56.68|55.98|56.69|55.99|56.67|55.97|3
1656419020000|2022-06-28 12:23:40|56.67|55.97|56.63|55.93|56.68|55.98|56.61|55.91|21
1656419030000|2022-06-28 12:23:50|56.64|55.94|56.62|55.92|56.64|55.94|56.61|55.91|17
1656419040000|2022-06-28 12:24:00|56.63|55.93|56.6|55.9|56.65|55.95|56.59|55.89|12
1656419050000|2022-06-28 12:24:10|56.59|55.89|56.58|55.88|56.6|55.9|56.56|55.86|13
1656419060000|2022-06-28 12:24:20|56.57|55.87|56.57|55.87|56.58|55.88|56.57|55.87|5
1656419070000|2022-06-28 12:24:30|56.56|55.86|56.55|55.85|56.57|55.87|56.55|55.85|7
1656419080000|2022-06-28 12:24:40|56.56|55.86|56.54|55.84|56.56|55.86|56.53|55.83|7
1656419090000|2022-06-28 12:24:50|56.53|55.83|56.54|55.84|56.56|55.86|56.51|55.81|12
1656419100000|2022-06-28 12:25:00|56.57|55.87|56.57|55.87|56.57|55.87|56.57|55.87|1
1656419110000|2022-06-28 12:25:10|56.58|55.88|56.57|55.87|56.58|55.88|56.56|55.86|9
1656419120000|2022-06-28 12:25:20|56.56|55.86|56.57|55.87|56.57|55.87|56.56|55.86|4
1656419130000|2022-06-28 12:25:30|56.56|55.86|56.53|55.83|56.57|55.87|56.53|55.83|9
1656419140000|2022-06-28 12:25:40|56.54|55.84|56.48|55.78|56.54|55.84|56.48|55.78|9
1656419150000|2022-06-28 12:25:50|56.49|55.79|56.49|55.79|56.49|55.79|56.49|55.79|1
1656419160000|2022-06-28 12:26:00|56.48|55.78|56.55|55.85|56.56|55.86|56.48|55.78|14
1656419170000|2022-06-28 12:26:10|56.56|55.86|56.56|55.86|56.56|55.86|56.55|55.85|7
1656419180000|2022-06-28 12:26:20|56.55|55.85|56.54|55.84|56.57|55.87|56.54|55.84|9
1656419190000|2022-06-28 12:26:30|56.55|55.85|56.53|55.83|56.55|55.85|56.53|55.83|5
1656419200000|2022-06-28 12:26:40|56.51|55.81|56.52|55.82|56.54|55.84|56.51|55.81|16
1656419210000|2022-06-28 12:26:50|56.53|55.83|56.52|55.82|56.53|55.83|56.48|55.78|15
1656419220000|2022-06-28 12:27:00|56.51|55.81|56.52|55.82|56.52|55.82|56.51|55.81|6
1656419230000|2022-06-28 12:27:10|56.53|55.83|56.56|55.86|56.57|55.87|56.53|55.83|6
1656419240000|2022-06-28 12:27:20|56.57|55.87|56.67|55.97|56.67|55.97|56.57|55.87|16
1656419250000|2022-06-28 12:27:30|56.68|55.98|56.7|56|56.76|56.06|56.68|55.98|20
1656419260000|2022-06-28 12:27:40|56.69|55.99|56.76|56.06|56.77|56.07|56.69|55.99|14
1656419270000|2022-06-28 12:27:50|56.75|56.05|56.75|56.05|56.76|56.06|56.75|56.05|5
1656419280000|2022-06-28 12:28:00|56.76|56.06|56.73|56.03|56.76|56.06|56.72|56.02|9
1656419290000|2022-06-28 12:28:10|56.72|56.02|56.64|55.94|56.72|56.02|56.64|55.94|13
1656419300000|2022-06-28 12:28:20|56.65|55.95|56.64|55.94|56.67|55.97|56.64|55.94|8
1656419310000|2022-06-28 12:28:30|56.65|55.95|56.64|55.94|56.65|55.95|56.61|55.91|9
1656419320000|2022-06-28 12:28:40|56.63|55.93|56.63|55.93|56.65|55.95|56.63|55.93|4
1656419330000|2022-06-28 12:28:50|56.62|55.92|56.62|55.92|56.63|55.93|56.62|55.92|5
1656419340000|2022-06-28 12:29:00|56.63|55.93|56.63|55.93|56.63|55.93|56.62|55.92|7
1656419350000|2022-06-28 12:29:10|56.62|55.92|56.63|55.93|56.64|55.94|56.62|55.92|6
1656419360000|2022-06-28 12:29:20|56.64|55.94|56.64|55.94|56.66|55.96|56.63|55.93|21
1656419370000|2022-06-28 12:29:30|56.65|55.95|56.67|55.97|56.67|55.97|56.64|55.94|14
1656419380000|2022-06-28 12:29:40|56.68|55.98|56.67|55.97|56.68|55.98|56.67|55.97|4
1656419390000|2022-06-28 12:29:50|56.69|55.99|56.65|55.95|56.69|55.99|56.65|55.95|9
1656419400000|2022-06-28 12:30:00|56.64|55.94|56.66|55.96|56.66|55.96|56.63|55.93|10
1656419410000|2022-06-28 12:30:10|56.65|55.95|56.65|55.95|56.66|55.96|56.64|55.94|5
1656419420000|2022-06-28 12:30:20|56.64|55.94|56.71|56.01|56.71|56.01|56.64|55.94|15
1656419430000|2022-06-28 12:30:30|56.7|56|56.7|56|56.71|56.01|56.69|55.99|12
1656419440000|2022-06-28 12:30:40|56.69|55.99|56.67|55.97|56.71|56.01|56.67|55.97|16
1656419450000|2022-06-28 12:30:50|56.66|55.96|56.59|55.89|56.66|55.96|56.59|55.89|14
1656419460000|2022-06-28 12:31:00|56.58|55.88|56.55|55.85|56.58|55.88|56.53|55.83|14
1656419470000|2022-06-28 12:31:10|56.56|55.86|56.54|55.84|56.57|55.87|56.52|55.82|15
1656419480000|2022-06-28 12:31:20|56.55|55.85|56.58|55.88|56.58|55.88|56.55|55.85|7
1656419490000|2022-06-28 12:31:30|56.6|55.9|56.59|55.89|56.6|55.9|56.58|55.88|9
1656419500000|2022-06-28 12:31:40|56.6|55.9|56.58|55.88|56.6|55.9|56.57|55.87|7
1656419510000|2022-06-28 12:31:50|56.59|55.89|56.6|55.9|56.61|55.91|56.58|55.88|6
1656419520000|2022-06-28 12:32:00|56.59|55.89|56.62|55.92|56.66|55.96|56.58|55.88|16
1656419530000|2022-06-28 12:32:10|56.63|55.93|56.64|55.94|56.66|55.96|56.62|55.92|13
1656419540000|2022-06-28 12:32:20|56.65|55.95|56.67|55.97|56.67|55.97|56.65|55.95|11
1656419550000|2022-06-28 12:32:30|56.68|55.98|56.68|55.98|56.68|55.98|56.67|55.97|13
1656419560000|2022-06-28 12:32:40|56.67|55.97|56.68|55.98|56.68|55.98|56.67|55.97|12
1656419570000|2022-06-28 12:32:50|56.67|55.97|56.68|55.98|56.7|56|56.67|55.97|14
1656419580000|2022-06-28 12:33:00|56.69|55.99|56.69|55.99|56.7|56|56.67|55.97|11
1656419590000|2022-06-28 12:33:10|56.7|56|56.72|56.02|56.72|56.02|56.7|56|7
1656419600000|2022-06-28 12:33:20|56.71|56.01|56.72|56.02|56.73|56.03|56.71|56.01|10
1656419610000|2022-06-28 12:33:30|56.74|56.04|56.72|56.02|56.75|56.05|56.72|56.02|14
1656419620000|2022-06-28 12:33:40|56.73|56.03|56.75|56.05|56.77|56.07|56.73|56.03|9
1656419630000|2022-06-28 12:33:50|56.74|56.04|56.75|56.05|56.76|56.06|56.74|56.04|15
1656419640000|2022-06-28 12:34:00|56.76|56.06|56.75|56.05|56.76|56.06|56.75|56.05|8
1656419650000|2022-06-28 12:34:10|56.74|56.04|56.73|56.03|56.76|56.06|56.7|56|12
1656419660000|2022-06-28 12:34:20|56.74|56.04|56.73|56.03|56.74|56.04|56.71|56.01|14
1656419670000|2022-06-28 12:34:30|56.72|56.02|56.72|56.02|56.72|56.02|56.69|55.99|13
1656419680000|2022-06-28 12:34:40|56.73|56.03|56.71|56.01|56.73|56.03|56.7|56|8
1656419690000|2022-06-28 12:34:50|56.7|56|56.72|56.02|56.72|56.02|56.7|56|3
1656419700000|2022-06-28 12:35:00|56.71|56.01|56.72|56.02|56.73|56.03|56.71|56.01|11
1656419710000|2022-06-28 12:35:10|56.7|56|56.72|56.02|56.74|56.04|56.7|56|7
1656419720000|2022-06-28 12:35:20|56.71|56.01|56.73|56.03|56.74|56.04|56.71|56.01|8
1656419730000|2022-06-28 12:35:30|56.76|56.06|56.75|56.05|56.77|56.07|56.74|56.04|11
1656419740000|2022-06-28 12:35:40|56.76|56.06|56.82|56.12|56.82|56.12|56.75|56.05|18
1656419750000|2022-06-28 12:35:50|56.83|56.13|56.83|56.13|56.86|56.16|56.82|56.12|14
1656419760000|2022-06-28 12:36:00|56.85|56.15|56.86|56.16|56.87|56.17|56.84|56.14|14
1656419770000|2022-06-28 12:36:10|56.84|56.14|56.85|56.15|56.86|56.16|56.82|56.12|15
1656419780000|2022-06-28 12:36:20|56.84|56.14|56.85|56.15|56.86|56.16|56.83|56.13|17
1656419790000|2022-06-28 12:36:30|56.84|56.14|56.87|56.17|56.9|56.2|56.84|56.14|13
1656419800000|2022-06-28 12:36:40|56.88|56.18|56.89|56.19|56.9|56.2|56.87|56.17|17
1656419810000|2022-06-28 12:36:50|56.88|56.18|56.91|56.21|56.91|56.21|56.87|56.17|14
1656419820000|2022-06-28 12:37:00|56.92|56.22|56.94|56.24|56.95|56.25|56.91|56.21|11
1656419830000|2022-06-28 12:37:10|56.93|56.23|56.86|56.16|56.93|56.23|56.85|56.15|13
1656419840000|2022-06-28 12:37:20|56.85|56.15|56.83|56.13|56.86|56.16|56.82|56.12|11
1656419850000|2022-06-28 12:37:30|56.84|56.14|56.83|56.13|56.84|56.14|56.83|56.13|6
1656419860000|2022-06-28 12:37:40|56.85|56.15|56.86|56.16|56.88|56.18|56.84|56.14|13
1656419870000|2022-06-28 12:37:50|56.88|56.18|56.91|56.21|56.91|56.21|56.86|56.16|9
1656419880000|2022-06-28 12:38:00|56.9|56.2|56.9|56.2|56.93|56.23|56.89|56.19|13
1656419890000|2022-06-28 12:38:10|56.91|56.21|56.9|56.2|56.91|56.21|56.89|56.19|8
1656419900000|2022-06-28 12:38:20|56.89|56.19|56.89|56.19|56.9|56.2|56.88|56.18|8
1656419910000|2022-06-28 12:38:30|56.9|56.2|56.88|56.18|56.9|56.2|56.87|56.17|4
1656419920000|2022-06-28 12:38:40|56.89|56.19|56.88|56.18|56.9|56.2|56.87|56.17|17
1656419930000|2022-06-28 12:38:50|56.91|56.21|56.88|56.18|56.91|56.21|56.88|56.18|2
1656419940000|2022-06-28 12:39:00|56.91|56.21|56.9|56.2|56.91|56.21|56.88|56.18|15
1656419950000|2022-06-28 12:39:10|56.91|56.21|56.92|56.22|56.93|56.23|56.87|56.17|7
1656419960000|2022-06-28 12:39:20|56.91|56.21|56.9|56.2|56.92|56.22|56.88|56.18|15
1656419970000|2022-06-28 12:39:30|56.92|56.22|56.91|56.21|56.93|56.23|56.89|56.19|18
1656419980000|2022-06-28 12:39:40|56.92|56.22|56.95|56.25|56.95|56.25|56.91|56.21|13
1656419990000|2022-06-28 12:39:50|56.93|56.23|56.95|56.25|56.95|56.25|56.92|56.22|8
1656420000000|2022-06-28 12:40:00|56.93|56.23|56.94|56.24|56.96|56.26|56.92|56.22|16
1656420010000|2022-06-28 12:40:10|56.96|56.26|56.96|56.26|56.99|56.29|56.93|56.23|14
1656420020000|2022-06-28 12:40:20|56.98|56.28|57|56.3|57|56.3|56.97|56.27|12
1656420030000|2022-06-28 12:40:30|56.97|56.27|56.96|56.26|56.98|56.28|56.94|56.24|13
1656420040000|2022-06-28 12:40:40|56.95|56.25|56.96|56.26|56.96|56.26|56.95|56.25|6
1656420050000|2022-06-28 12:40:50|56.95|56.25|56.95|56.25|56.96|56.26|56.94|56.24|4
1656420060000|2022-06-28 12:41:00|56.96|56.26|56.94|56.24|56.97|56.27|56.94|56.24|9
1656420070000|2022-06-28 12:41:10|56.95|56.25|56.96|56.26|56.98|56.28|56.94|56.24|12
1656420080000|2022-06-28 12:41:20|56.97|56.27|56.98|56.28|56.98|56.28|56.93|56.23|15
1656420090000|2022-06-28 12:41:30|56.99|56.29|56.97|56.27|57|56.3|56.96|56.26|10
1656420100000|2022-06-28 12:41:40|56.96|56.26|56.95|56.25|56.96|56.26|56.94|56.24|6
1656420110000|2022-06-28 12:41:50|56.96|56.26|56.96|56.26|56.97|56.27|56.96|56.26|3
1656420120000|2022-06-28 12:42:00|56.95|56.25|56.96|56.26|56.96|56.26|56.95|56.25|2
1656420130000|2022-06-28 12:42:10|56.97|56.27|56.96|56.26|56.97|56.27|56.94|56.24|8
1656420140000|2022-06-28 12:42:20|56.95|56.25|56.96|56.26|56.96|56.26|56.93|56.23|9
1656420150000|2022-06-28 12:42:30|56.98|56.28|56.99|56.29|56.99|56.29|56.98|56.28|2
1656420160000|2022-06-28 12:42:40|57|56.3|57|56.3|57.01|56.31|57|56.3|5
1656420170000|2022-06-28 12:42:50|57.01|56.31|57.02|56.32|57.02|56.32|57.01|56.31|8
1656420180000|2022-06-28 12:43:00|57.01|56.31|57.01|56.31|57.02|56.32|57|56.3|5
1656420190000|2022-06-28 12:43:10|57|56.3|57.29|56.59|57.29|56.59|57|56.3|19
1656420200000|2022-06-28 12:43:20|57.3|56.6|57.22|56.52|57.31|56.61|57.21|56.51|17
1656420210000|2022-06-28 12:43:30|57.21|56.51|57.23|56.53|57.24|56.54|57.21|56.51|13
1656420220000|2022-06-28 12:43:40|57.22|56.52|57.21|56.51|57.24|56.54|57.2|56.5|14
1656420230000|2022-06-28 12:43:50|57.22|56.52|57.22|56.52|57.23|56.53|57.19|56.49|12
1656420240000|2022-06-28 12:44:00|57.23|56.53|57.21|56.51|57.25|56.55|57.2|56.5|22
1656420250000|2022-06-28 12:44:10|57.22|56.52|57.17|56.47|57.22|56.52|57.17|56.47|16
1656420260000|2022-06-28 12:44:20|57.16|56.46|57.11|56.41|57.17|56.47|57.1|56.4|17
1656420270000|2022-06-28 12:44:30|57.09|56.39|57.1|56.4|57.11|56.41|57.09|56.39|6
1656420280000|2022-06-28 12:44:40|57.11|56.41|57.17|56.47|57.17|56.47|57.11|56.41|9
1656420290000|2022-06-28 12:44:50|57.16|56.46|57.17|56.47|57.19|56.49|57.14|56.44|16
1656420300000|2022-06-28 12:45:00|57.16|56.46|57.19|56.49|57.19|56.49|57.16|56.46|12
1656420310000|2022-06-28 12:45:10|57.2|56.5|57.21|56.51|57.23|56.53|57.2|56.5|17
1656420320000|2022-06-28 12:45:20|57.22|56.52|57.22|56.52|57.23|56.53|57.21|56.51|13
1656420330000|2022-06-28 12:45:30|57.23|56.53|57.22|56.52|57.23|56.53|57.21|56.51|9
1656420340000|2022-06-28 12:45:40|57.23|56.53|57.22|56.52|57.23|56.53|57.22|56.52|6
1656420350000|2022-06-28 12:45:50|57.21|56.51|57.17|56.47|57.21|56.51|57.17|56.47|7
1656420360000|2022-06-28 12:46:00|57.16|56.46|57.11|56.41|57.16|56.46|57.11|56.41|6
1656420370000|2022-06-28 12:46:10|57.09|56.39|57.1|56.4|57.11|56.41|57.09|56.39|4
1656420380000|2022-06-28 12:46:20|57.11|56.41|57.05|56.35|57.11|56.41|57.05|56.35|10
1656420390000|2022-06-28 12:46:30|57.06|56.36|57.07|56.37|57.07|56.37|57.06|56.36|2
1656420400000|2022-06-28 12:46:40|57.08|56.38|57.09|56.39|57.1|56.4|57.05|56.35|14
1656420410000|2022-06-28 12:46:50|57.1|56.4|57.11|56.41|57.12|56.42|57.09|56.39|12
1656420420000|2022-06-28 12:47:00|57.12|56.42|57.11|56.41|57.12|56.42|57.1|56.4|8
1656420430000|2022-06-28 12:47:10|57.09|56.39|57.1|56.4|57.11|56.41|57.09|56.39|12
1656420440000|2022-06-28 12:47:20|57.09|56.39|57.1|56.4|57.1|56.4|57.08|56.38|12
1656420450000|2022-06-28 12:47:30|57.09|56.39|57.08|56.38|57.1|56.4|57.08|56.38|14
1656420460000|2022-06-28 12:47:40|57.09|56.39|57.08|56.38|57.09|56.39|57.08|56.38|6
1656420470000|2022-06-28 12:47:50|57.07|56.37|57.05|56.35|57.07|56.37|57.04|56.34|4
1656420480000|2022-06-28 12:48:00|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|6
1656420490000|2022-06-28 12:48:10|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|6
1656420500000|2022-06-28 12:48:20|57.04|56.34|57.03|56.33|57.04|56.34|57.03|56.33|2
1656420510000|2022-06-28 12:48:30|57.04|56.34|57.02|56.32|57.04|56.34|57.02|56.32|4
1656420520000|2022-06-28 12:48:40|57.01|56.31|57.02|56.32|57.03|56.33|57.01|56.31|12
1656420530000|2022-06-28 12:48:50|57.01|56.31|57.01|56.31|57.02|56.32|57|56.3|11
1656420540000|2022-06-28 12:49:00|57|56.3|57.01|56.31|57.01|56.31|57|56.3|10
1656420550000|2022-06-28 12:49:10|57|56.3|57.01|56.31|57.01|56.31|57|56.3|2
1656420560000|2022-06-28 12:49:20|57|56.3|57|56.3|57|56.3|56.98|56.28|5
1656420570000|2022-06-28 12:49:30|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|4
1656420580000|2022-06-28 12:49:40|56.96|56.26|56.94|56.24|56.96|56.26|56.93|56.23|5
1656420590000|2022-06-28 12:49:50|56.93|56.23|56.93|56.23|56.94|56.24|56.93|56.23|9
1656420600000|2022-06-28 12:50:00|56.94|56.24|56.94|56.24|56.94|56.24|56.92|56.22|5
1656420610000|2022-06-28 12:50:10|56.93|56.23|56.93|56.23|56.95|56.25|56.92|56.22|12
1656420620000|2022-06-28 12:50:20|56.94|56.24|56.92|56.22|56.94|56.24|56.9|56.2|11
1656420630000|2022-06-28 12:50:30|56.91|56.21|56.9|56.2|56.92|56.22|56.9|56.2|9
1656420650000|2022-06-28 12:50:50|56.91|56.21|56.9|56.2|56.92|56.22|56.9|56.2|3
1656420660000|2022-06-28 12:51:00|56.91|56.21|56.94|56.24|56.94|56.24|56.9|56.2|16
1656420670000|2022-06-28 12:51:10|56.92|56.22|56.92|56.22|56.95|56.25|56.92|56.22|11
1656420680000|2022-06-28 12:51:20|56.93|56.23|56.93|56.23|56.93|56.23|56.91|56.21|7
1656420690000|2022-06-28 12:51:30|56.94|56.24|56.93|56.23|56.94|56.24|56.9|56.2|5
1656420700000|2022-06-28 12:51:40|56.92|56.22|56.9|56.2|56.92|56.22|56.87|56.17|19
1656420710000|2022-06-28 12:51:50|56.88|56.18|56.87|56.17|56.9|56.2|56.86|56.16|14
1656420720000|2022-06-28 12:52:00|56.86|56.16|56.9|56.2|56.9|56.2|56.86|56.16|14
1656420730000|2022-06-28 12:52:10|56.89|56.19|56.89|56.19|56.9|56.2|56.88|56.18|7
1656420740000|2022-06-28 12:52:20|56.88|56.18|56.88|56.18|56.9|56.2|56.87|56.17|17
1656420750000|2022-06-28 12:52:30|56.86|56.16|56.88|56.18|56.88|56.18|56.86|56.16|6
1656420760000|2022-06-28 12:52:40|56.87|56.17|56.87|56.17|56.89|56.19|56.85|56.15|11
1656420770000|2022-06-28 12:52:50|56.86|56.16|56.87|56.17|56.88|56.18|56.86|56.16|5
1656420780000|2022-06-28 12:53:00|56.86|56.16|56.86|56.16|56.86|56.16|56.85|56.15|3
1656420790000|2022-06-28 12:53:10|56.85|56.15|56.85|56.15|56.85|56.15|56.85|56.15|1
1656420800000|2022-06-28 12:53:20|56.84|56.14|56.87|56.17|56.87|56.17|56.84|56.14|7
1656420810000|2022-06-28 12:53:30|56.86|56.16|56.87|56.17|56.87|56.17|56.85|56.15|10
1656420820000|2022-06-28 12:53:40|56.85|56.15|56.82|56.12|56.87|56.17|56.82|56.12|8
1656420830000|2022-06-28 12:53:50|56.83|56.13|56.82|56.12|56.84|56.14|56.82|56.12|11
1656420840000|2022-06-28 12:54:00|56.85|56.15|56.88|56.18|56.88|56.18|56.83|56.13|7
1656420850000|2022-06-28 12:54:10|56.87|56.17|56.87|56.17|56.9|56.2|56.86|56.16|14
1656420860000|2022-06-28 12:54:20|56.89|56.19|56.89|56.19|56.89|56.19|56.88|56.18|3
1656420870000|2022-06-28 12:54:30|56.9|56.2|56.89|56.19|56.9|56.2|56.89|56.19|2
1656420880000|2022-06-28 12:54:40|56.88|56.18|56.86|56.16|56.9|56.2|56.86|56.16|13
1656420890000|2022-06-28 12:54:50|56.85|56.15|56.89|56.19|56.9|56.2|56.85|56.15|8
1656420900000|2022-06-28 12:55:00|56.9|56.2|56.88|56.18|56.9|56.2|56.87|56.17|14
1656420910000|2022-06-28 12:55:10|56.89|56.19|56.88|56.18|56.9|56.2|56.88|56.18|6
1656420920000|2022-06-28 12:55:20|56.89|56.19|56.89|56.19|56.89|56.19|56.88|56.18|3
1656420930000|2022-06-28 12:55:30|56.9|56.2|56.9|56.2|56.9|56.2|56.9|56.2|1
1656420940000|2022-06-28 12:55:40|56.89|56.19|56.9|56.2|56.91|56.21|56.89|56.19|9
1656420950000|2022-06-28 12:55:50|56.89|56.19|56.93|56.23|56.93|56.23|56.89|56.19|9
1656420960000|2022-06-28 12:56:00|56.91|56.21|56.93|56.23|56.94|56.24|56.91|56.21|11
1656420970000|2022-06-28 12:56:10|56.92|56.22|56.94|56.24|56.94|56.24|56.92|56.22|13
1656420980000|2022-06-28 12:56:20|56.93|56.23|56.87|56.17|56.93|56.23|56.86|56.16|9
1656420990000|2022-06-28 12:56:30|56.89|56.19|56.87|56.17|56.89|56.19|56.87|56.17|4
1656421000000|2022-06-28 12:56:40|56.89|56.19|56.9|56.2|56.9|56.2|56.88|56.18|4
1656421010000|2022-06-28 12:56:50|56.89|56.19|56.88|56.18|56.89|56.19|56.87|56.17|6
1656421030000|2022-06-28 12:57:10|56.89|56.19|56.9|56.2|56.9|56.2|56.89|56.19|2
1656421050000|2022-06-28 12:57:30|56.91|56.21|56.9|56.2|56.91|56.21|56.89|56.19|6
1656421060000|2022-06-28 12:57:40|56.89|56.19|56.89|56.19|56.9|56.2|56.89|56.19|5
1656421070000|2022-06-28 12:57:50|56.88|56.18|56.88|56.18|56.89|56.19|56.88|56.18|3
1656421080000|2022-06-28 12:58:00|56.89|56.19|56.89|56.19|56.91|56.21|56.88|56.18|6
1656421100000|2022-06-28 12:58:20|56.9|56.2|56.89|56.19|56.9|56.2|56.89|56.19|2
1656421110000|2022-06-28 12:58:30|56.9|56.2|56.9|56.2|56.91|56.21|56.89|56.19|5
1656421120000|2022-06-28 12:58:40|56.87|56.17|56.89|56.19|56.9|56.2|56.87|56.17|4
1656421130000|2022-06-28 12:58:50|56.9|56.2|56.91|56.21|56.91|56.21|56.89|56.19|4
1656421140000|2022-06-28 12:59:00|56.9|56.2|56.87|56.17|56.9|56.2|56.87|56.17|5
1656421150000|2022-06-28 12:59:10|56.88|56.18|56.87|56.17|56.88|56.18|56.87|56.17|2
1656421160000|2022-06-28 12:59:20|56.86|56.16|56.9|56.2|56.91|56.21|56.86|56.16|6
1656421170000|2022-06-28 12:59:30|56.88|56.18|56.89|56.19|56.93|56.23|56.86|56.16|10
1656421180000|2022-06-28 12:59:40|56.91|56.21|56.86|56.16|56.91|56.21|56.85|56.15|17
1656421190000|2022-06-28 12:59:50|56.85|56.15|56.86|56.16|56.87|56.17|56.85|56.15|9
1656421200000|2022-06-28 13:00:00|56.85|56.15|56.83|56.13|56.86|56.16|56.82|56.12|14
1656421210000|2022-06-28 13:00:10|56.85|56.15|56.86|56.16|56.89|56.19|56.83|56.13|13
1656421220000|2022-06-28 13:00:20|56.87|56.17|56.86|56.16|56.87|56.17|56.85|56.15|5
1656421240000|2022-06-28 13:00:40|56.87|56.17|56.86|56.16|56.87|56.17|56.86|56.16|2
1656421250000|2022-06-28 13:00:50|56.88|56.18|56.84|56.14|56.88|56.18|56.83|56.13|11
1656421260000|2022-06-28 13:01:00|56.85|56.15|56.87|56.17|56.87|56.17|56.84|56.14|8
1656421270000|2022-06-28 13:01:10|56.84|56.14|56.84|56.14|56.84|56.14|56.84|56.14|1
1656421280000|2022-06-28 13:01:20|56.85|56.15|56.84|56.14|56.85|56.15|56.83|56.13|9
1656421290000|2022-06-28 13:01:30|56.85|56.15|56.82|56.12|56.85|56.15|56.82|56.12|7
1656421300000|2022-06-28 13:01:40|56.84|56.14|56.86|56.16|56.86|56.16|56.83|56.13|10
1656421310000|2022-06-28 13:01:50|56.88|56.18|56.86|56.16|56.88|56.18|56.84|56.14|6
1656421320000|2022-06-28 13:02:00|56.84|56.14|56.83|56.13|56.86|56.16|56.83|56.13|11
1656421330000|2022-06-28 13:02:10|56.8|56.1|56.82|56.12|56.85|56.15|56.77|56.07|8
1656421340000|2022-06-28 13:02:20|56.81|56.11|56.76|56.06|56.81|56.11|56.76|56.06|15
1656421350000|2022-06-28 13:02:30|56.77|56.07|56.75|56.05|56.78|56.08|56.75|56.05|7
1656421360000|2022-06-28 13:02:40|56.77|56.07|56.75|56.05|56.78|56.08|56.75|56.05|8
1656421370000|2022-06-28 13:02:50|56.76|56.06|56.76|56.06|56.76|56.06|56.75|56.05|5
1656421380000|2022-06-28 13:03:00|56.79|56.09|56.79|56.09|56.79|56.09|56.75|56.05|6
1656421390000|2022-06-28 13:03:10|56.8|56.1|56.75|56.05|56.8|56.1|56.72|56.02|9
1656421410000|2022-06-28 13:03:30|56.74|56.04|56.77|56.07|56.77|56.07|56.74|56.04|9
1656421420000|2022-06-28 13:03:40|56.75|56.05|56.76|56.06|56.77|56.07|56.75|56.05|11
1656421430000|2022-06-28 13:03:50|56.75|56.05|56.76|56.06|56.77|56.07|56.75|56.05|6
1656421440000|2022-06-28 13:04:00|56.77|56.07|56.78|56.08|56.81|56.11|56.75|56.05|13
1656421450000|2022-06-28 13:04:10|56.79|56.09|56.77|56.07|56.79|56.09|56.77|56.07|5
1656421460000|2022-06-28 13:04:20|56.78|56.08|56.79|56.09|56.81|56.11|56.78|56.08|7
1656421470000|2022-06-28 13:04:30|56.78|56.08|56.78|56.08|56.8|56.1|56.76|56.06|6
1656421480000|2022-06-28 13:04:40|56.77|56.07|56.77|56.07|56.77|56.07|56.73|56.03|5
1656421490000|2022-06-28 13:04:50|56.76|56.06|56.75|56.05|56.77|56.07|56.74|56.04|16
1656421500000|2022-06-28 13:05:00|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|4
1656421510000|2022-06-28 13:05:10|56.78|56.08|56.77|56.07|56.78|56.08|56.77|56.07|2
1656421520000|2022-06-28 13:05:20|56.76|56.06|56.76|56.06|56.77|56.07|56.76|56.06|3
1656421530000|2022-06-28 13:05:30|56.78|56.08|56.78|56.08|56.8|56.1|56.75|56.05|6
1656421540000|2022-06-28 13:05:40|56.77|56.07|56.72|56.02|56.78|56.08|56.69|55.99|18
1656421550000|2022-06-28 13:05:50|56.71|56.01|56.7|56|56.74|56.04|56.7|56|6
1656421560000|2022-06-28 13:06:00|56.69|55.99|56.68|55.98|56.7|56|56.68|55.98|5
1656421570000|2022-06-28 13:06:10|56.69|55.99|56.68|55.98|56.69|55.99|56.68|55.98|2
1656421580000|2022-06-28 13:06:20|56.69|55.99|56.69|55.99|56.7|56|56.68|55.98|9
1656421590000|2022-06-28 13:06:30|56.68|55.98|56.68|55.98|56.69|55.99|56.68|55.98|7
1656421600000|2022-06-28 13:06:40|56.69|55.99|56.69|55.99|56.71|56.01|56.67|55.97|12
1656421610000|2022-06-28 13:06:50|56.67|55.97|56.69|55.99|56.7|56|56.67|55.97|16
1656421620000|2022-06-28 13:07:00|56.7|56|56.74|56.04|56.74|56.04|56.69|55.99|18
1656421630000|2022-06-28 13:07:10|56.73|56.03|56.76|56.06|56.76|56.06|56.73|56.03|17
1656421640000|2022-06-28 13:07:20|56.74|56.04|56.75|56.05|56.75|56.05|56.73|56.03|8
1656421650000|2022-06-28 13:07:30|56.74|56.04|56.77|56.07|56.78|56.08|56.73|56.03|12
1656421660000|2022-06-28 13:07:40|56.76|56.06|56.72|56.02|56.76|56.06|56.72|56.02|2
1656421670000|2022-06-28 13:07:50|56.7|56|56.73|56.03|56.73|56.03|56.7|56|5
1656421680000|2022-06-28 13:08:00|56.72|56.02|56.71|56.01|56.72|56.02|56.7|56|7
1656421690000|2022-06-28 13:08:10|56.7|56|56.71|56.01|56.72|56.02|56.7|56|8
1656421700000|2022-06-28 13:08:20|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|6
1656421710000|2022-06-28 13:08:30|56.72|56.02|56.71|56.01|56.72|56.02|56.71|56.01|6
1656421720000|2022-06-28 13:08:40|56.72|56.02|56.71|56.01|56.75|56.05|56.71|56.01|9
1656421730000|2022-06-28 13:08:50|56.72|56.02|56.73|56.03|56.73|56.03|56.72|56.02|2
1656421740000|2022-06-28 13:09:00|56.74|56.04|56.76|56.06|56.76|56.06|56.73|56.03|4
1656421750000|2022-06-28 13:09:10|56.77|56.07|56.77|56.07|56.77|56.07|56.77|56.07|1
1656421760000|2022-06-28 13:09:20|56.78|56.08|56.79|56.09|56.8|56.1|56.77|56.07|5
1656421770000|2022-06-28 13:09:30|56.75|56.05|56.75|56.05|56.78|56.08|56.73|56.03|7
1656421780000|2022-06-28 13:09:40|56.76|56.06|56.73|56.03|56.76|56.06|56.73|56.03|5
1656421790000|2022-06-28 13:09:50|56.74|56.04|56.74|56.04|56.74|56.04|56.73|56.03|3
1656421800000|2022-06-28 13:10:00|56.72|56.02|56.74|56.04|56.76|56.06|56.72|56.02|9
1656421810000|2022-06-28 13:10:10|56.76|56.06|56.76|56.06|56.78|56.08|56.76|56.06|7
1656421820000|2022-06-28 13:10:20|56.78|56.08|56.75|56.05|56.78|56.08|56.75|56.05|13
1656421830000|2022-06-28 13:10:30|56.76|56.06|56.74|56.04|56.76|56.06|56.74|56.04|7
1656421840000|2022-06-28 13:10:40|56.75|56.05|56.75|56.05|56.75|56.05|56.75|56.05|1
1656421850000|2022-06-28 13:10:50|56.78|56.08|56.77|56.07|56.78|56.08|56.77|56.07|4
1656421860000|2022-06-28 13:11:00|56.78|56.08|56.72|56.02|56.78|56.08|56.72|56.02|6
1656421870000|2022-06-28 13:11:10|56.73|56.03|56.7|56|56.74|56.04|56.69|55.99|13
1656421880000|2022-06-28 13:11:20|56.69|55.99|56.71|56.01|56.72|56.02|56.69|55.99|11
1656421890000|2022-06-28 13:11:30|56.7|56|56.7|56|56.71|56.01|56.69|55.99|15
1656421900000|2022-06-28 13:11:40|56.69|55.99|56.62|55.92|56.69|55.99|56.61|55.91|16
1656421910000|2022-06-28 13:11:50|56.61|55.91|56.54|55.84|56.61|55.91|56.5|55.8|24
1656421920000|2022-06-28 13:12:00|56.53|55.83|56.58|55.88|56.58|55.88|56.53|55.83|6
1656421930000|2022-06-28 13:12:10|56.61|55.91|56.6|55.9|56.61|55.91|56.59|55.89|9
1656421940000|2022-06-28 13:12:20|56.61|55.91|56.63|55.93|56.65|55.95|56.58|55.88|14
1656421950000|2022-06-28 13:12:30|56.61|55.91|56.63|55.93|56.63|55.93|56.61|55.91|3
1656421960000|2022-06-28 13:12:40|56.62|55.92|56.67|55.97|56.67|55.97|56.62|55.92|7
1656421970000|2022-06-28 13:12:50|56.68|55.98|56.74|56.04|56.75|56.05|56.68|55.98|21
1656421980000|2022-06-28 13:13:00|56.75|56.05|56.73|56.03|56.77|56.07|56.71|56.01|13
1656421990000|2022-06-28 13:13:10|56.74|56.04|56.72|56.02|56.74|56.04|56.68|55.98|7
1656422000000|2022-06-28 13:13:20|56.73|56.03|56.72|56.02|56.73|56.03|56.68|55.98|14
1656422010000|2022-06-28 13:13:30|56.71|56.01|56.76|56.06|56.76|56.06|56.71|56.01|11
1656422020000|2022-06-28 13:13:40|56.73|56.03|56.71|56.01|56.73|56.03|56.71|56.01|9
1656422030000|2022-06-28 13:13:50|56.72|56.02|56.73|56.03|56.73|56.03|56.71|56.01|5
1656422040000|2022-06-28 13:14:00|56.74|56.04|56.75|56.05|56.75|56.05|56.74|56.04|6
1656422050000|2022-06-28 13:14:10|56.77|56.07|56.84|56.14|56.84|56.14|56.76|56.06|22
1656422060000|2022-06-28 13:14:20|56.83|56.13|56.84|56.14|56.84|56.14|56.81|56.11|12
1656422070000|2022-06-28 13:14:30|56.85|56.15|56.87|56.17|56.89|56.19|56.84|56.14|11
1656422080000|2022-06-28 13:14:40|56.88|56.18|56.82|56.12|56.88|56.18|56.8|56.1|18
1656422090000|2022-06-28 13:14:50|56.81|56.11|56.79|56.09|56.82|56.12|56.79|56.09|9
1656422100000|2022-06-28 13:15:00|56.81|56.11|56.8|56.1|56.82|56.12|56.79|56.09|6
1656422110000|2022-06-28 13:15:10|56.82|56.12|56.85|56.15|56.86|56.16|56.82|56.12|6
1656422120000|2022-06-28 13:15:20|56.82|56.12|56.87|56.17|56.88|56.18|56.82|56.12|18
1656422130000|2022-06-28 13:15:30|56.88|56.18|56.88|56.18|56.88|56.18|56.86|56.16|10
1656422140000|2022-06-28 13:15:40|56.89|56.19|56.88|56.18|56.89|56.19|56.87|56.17|10
1656422150000|2022-06-28 13:15:50|56.87|56.17|56.87|56.17|56.89|56.19|56.86|56.16|8
1656422160000|2022-06-28 13:16:00|56.88|56.18|56.87|56.17|56.9|56.2|56.86|56.16|14
1656422170000|2022-06-28 13:16:10|56.88|56.18|56.89|56.19|56.89|56.19|56.86|56.16|16
1656422180000|2022-06-28 13:16:20|56.86|56.16|56.86|56.16|56.89|56.19|56.86|56.16|5
1656422190000|2022-06-28 13:16:30|56.89|56.19|56.87|56.17|56.89|56.19|56.84|56.14|12
1656422200000|2022-06-28 13:16:40|56.89|56.19|56.86|56.16|56.89|56.19|56.85|56.15|9
1656422210000|2022-06-28 13:16:50|56.87|56.17|56.87|56.17|56.88|56.18|56.87|56.17|3
1656422220000|2022-06-28 13:17:00|56.86|56.16|56.88|56.18|56.88|56.18|56.83|56.13|9
1656422230000|2022-06-28 13:17:10|56.85|56.15|56.83|56.13|56.87|56.17|56.81|56.11|16
1656422240000|2022-06-28 13:17:20|56.85|56.15|56.86|56.16|56.86|56.16|56.83|56.13|16
1656422250000|2022-06-28 13:17:30|56.84|56.14|56.85|56.15|56.86|56.16|56.84|56.14|3
1656422260000|2022-06-28 13:17:40|56.83|56.13|56.85|56.15|56.86|56.16|56.83|56.13|14
1656422270000|2022-06-28 13:17:50|56.84|56.14|56.87|56.17|56.87|56.17|56.83|56.13|11
1656422280000|2022-06-28 13:18:00|56.84|56.14|56.84|56.14|56.88|56.18|56.84|56.14|8
1656422290000|2022-06-28 13:18:10|56.83|56.13|56.88|56.18|56.88|56.18|56.82|56.12|7
1656422300000|2022-06-28 13:18:20|56.89|56.19|56.85|56.15|56.89|56.19|56.85|56.15|4
1656422310000|2022-06-28 13:18:30|56.84|56.14|56.88|56.18|56.9|56.2|56.84|56.14|6
1656422320000|2022-06-28 13:18:40|56.89|56.19|56.86|56.16|56.9|56.2|56.86|56.16|11
1656422330000|2022-06-28 13:18:50|56.85|56.15|56.85|56.15|56.86|56.16|56.82|56.12|11
1656422340000|2022-06-28 13:19:00|56.82|56.12|56.84|56.14|56.86|56.16|56.82|56.12|17
1656422350000|2022-06-28 13:19:10|56.82|56.12|56.84|56.14|56.84|56.14|56.81|56.11|6
1656422360000|2022-06-28 13:19:20|56.85|56.15|56.83|56.13|56.85|56.15|56.82|56.12|6
1656422370000|2022-06-28 13:19:30|56.82|56.12|56.81|56.11|56.84|56.14|56.8|56.1|13
1656422380000|2022-06-28 13:19:40|56.82|56.12|56.82|56.12|56.84|56.14|56.81|56.11|10
1656422390000|2022-06-28 13:19:50|56.81|56.11|56.82|56.12|56.82|56.12|56.81|56.11|2
1656422400000|2022-06-28 13:20:00|56.81|56.11|56.81|56.11|56.82|56.12|56.8|56.1|14
1656422410000|2022-06-28 13:20:10|56.8|56.1|56.8|56.1|56.81|56.11|56.8|56.1|7
1656422420000|2022-06-28 13:20:20|56.79|56.09|56.8|56.1|56.8|56.1|56.79|56.09|4
1656422430000|2022-06-28 13:20:30|56.81|56.11|56.86|56.16|56.87|56.17|56.81|56.11|18
1656422440000|2022-06-28 13:20:40|56.85|56.15|56.83|56.13|56.86|56.16|56.82|56.12|5
1656422450000|2022-06-28 13:20:50|56.82|56.12|56.83|56.13|56.83|56.13|56.82|56.12|4
1656422460000|2022-06-28 13:21:00|56.84|56.14|56.82|56.12|56.84|56.14|56.82|56.12|7
1656422470000|2022-06-28 13:21:10|56.83|56.13|56.83|56.13|56.83|56.13|56.83|56.13|1
1656422480000|2022-06-28 13:21:20|56.85|56.15|56.85|56.15|56.86|56.16|56.85|56.15|3
1656422490000|2022-06-28 13:21:30|56.84|56.14|56.85|56.15|56.86|56.16|56.84|56.14|10
1656422500000|2022-06-28 13:21:40|56.84|56.14|56.85|56.15|56.86|56.16|56.84|56.14|14
1656422510000|2022-06-28 13:21:50|56.84|56.14|56.86|56.16|56.86|56.16|56.84|56.14|11
1656422520000|2022-06-28 13:22:00|56.85|56.15|56.85|56.15|56.85|56.15|56.85|56.15|1
1656422530000|2022-06-28 13:22:10|56.84|56.14|56.83|56.13|56.85|56.15|56.83|56.13|4
1656422540000|2022-06-28 13:22:20|56.84|56.14|56.84|56.14|56.85|56.15|56.83|56.13|5
1656422550000|2022-06-28 13:22:30|56.85|56.15|56.84|56.14|56.85|56.15|56.84|56.14|4
1656422560000|2022-06-28 13:22:40|56.83|56.13|56.81|56.11|56.84|56.14|56.79|56.09|22
1656422570000|2022-06-28 13:22:50|56.82|56.12|56.84|56.14|56.84|56.14|56.81|56.11|18
1656422580000|2022-06-28 13:23:00|56.81|56.11|56.81|56.11|56.81|56.11|56.81|56.11|1
1656422600000|2022-06-28 13:23:20|56.82|56.12|56.84|56.14|56.85|56.15|56.82|56.12|12
1656422610000|2022-06-28 13:23:30|56.82|56.12|56.83|56.13|56.83|56.13|56.82|56.12|2
1656422620000|2022-06-28 13:23:40|56.82|56.12|56.84|56.14|56.84|56.14|56.82|56.12|7
1656422630000|2022-06-28 13:23:50|56.83|56.13|56.82|56.12|56.85|56.15|56.82|56.12|9
1656422640000|2022-06-28 13:24:00|56.85|56.15|56.82|56.12|56.85|56.15|56.81|56.11|3
1656422650000|2022-06-28 13:24:10|56.83|56.13|56.85|56.15|56.86|56.16|56.81|56.11|11
1656422660000|2022-06-28 13:24:20|56.86|56.16|56.82|56.12|56.86|56.16|56.8|56.1|18
1656422670000|2022-06-28 13:24:30|56.81|56.11|56.78|56.08|56.82|56.12|56.78|56.08|4
1656422680000|2022-06-28 13:24:40|56.81|56.11|56.77|56.07|56.82|56.12|56.77|56.07|15
1656422690000|2022-06-28 13:24:50|56.76|56.06|56.77|56.07|56.77|56.07|56.76|56.06|4
1656422700000|2022-06-28 13:25:00|56.78|56.08|56.78|56.08|56.8|56.1|56.78|56.08|5
1656422710000|2022-06-28 13:25:10|56.8|56.1|56.8|56.1|56.8|56.1|56.8|56.1|1
1656422720000|2022-06-28 13:25:20|56.79|56.09|56.8|56.1|56.8|56.1|56.79|56.09|2
1656422730000|2022-06-28 13:25:30|56.82|56.12|56.81|56.11|56.82|56.12|56.8|56.1|6
1656422750000|2022-06-28 13:25:50|56.83|56.13|56.82|56.12|56.86|56.16|56.82|56.12|8
1656422760000|2022-06-28 13:26:00|56.81|56.11|56.87|56.17|56.87|56.17|56.81|56.11|12
1656422770000|2022-06-28 13:26:10|56.86|56.16|56.82|56.12|56.86|56.16|56.79|56.09|10
1656422780000|2022-06-28 13:26:20|56.83|56.13|56.82|56.12|56.83|56.13|56.82|56.12|2
1656422790000|2022-06-28 13:26:30|56.83|56.13|56.82|56.12|56.83|56.13|56.82|56.12|2
1656422800000|2022-06-28 13:26:40|56.83|56.13|56.81|56.11|56.84|56.14|56.81|56.11|12
1656422810000|2022-06-28 13:26:50|56.8|56.1|56.82|56.12|56.83|56.13|56.8|56.1|10
1656422820000|2022-06-28 13:27:00|56.83|56.13|56.77|56.07|56.83|56.13|56.75|56.05|4
1656422830000|2022-06-28 13:27:10|56.79|56.09|56.8|56.1|56.81|56.11|56.79|56.09|13
1656422840000|2022-06-28 13:27:20|56.82|56.12|56.8|56.1|56.82|56.12|56.78|56.08|14
1656422850000|2022-06-28 13:27:30|56.81|56.11|56.78|56.08|56.81|56.11|56.78|56.08|13
1656422860000|2022-06-28 13:27:40|56.77|56.07|56.83|56.13|56.83|56.13|56.77|56.07|5
1656422870000|2022-06-28 13:27:50|56.82|56.12|56.81|56.11|56.83|56.13|56.8|56.1|5
1656422880000|2022-06-28 13:28:00|56.8|56.1|56.78|56.08|56.8|56.1|56.76|56.06|12
1656422890000|2022-06-28 13:28:10|56.76|56.06|56.78|56.08|56.79|56.09|56.76|56.06|5
1656422900000|2022-06-28 13:28:20|56.81|56.11|56.81|56.11|56.81|56.11|56.79|56.09|4
1656422910000|2022-06-28 13:28:30|56.78|56.08|56.78|56.08|56.82|56.12|56.78|56.08|4
1656422920000|2022-06-28 13:28:40|56.79|56.09|56.77|56.07|56.79|56.09|56.77|56.07|5
1656422930000|2022-06-28 13:28:50|56.78|56.08|56.78|56.08|56.8|56.1|56.77|56.07|10
1656422940000|2022-06-28 13:29:00|56.77|56.07|56.78|56.08|56.81|56.11|56.77|56.07|8
1656422950000|2022-06-28 13:29:10|56.8|56.1|56.77|56.07|56.81|56.11|56.77|56.07|3
1656422960000|2022-06-28 13:29:20|56.78|56.08|56.75|56.05|56.78|56.08|56.75|56.05|3
1656422970000|2022-06-28 13:29:30|56.76|56.06|56.78|56.08|56.78|56.08|56.75|56.05|10
1656422980000|2022-06-28 13:29:40|56.77|56.07|56.77|56.07|56.77|56.07|56.77|56.07|1
1656422990000|2022-06-28 13:29:50|56.75|56.05|56.75|56.05|56.75|56.05|56.75|56.05|1
1656423000000|2022-06-28 13:30:00|56.76|56.06|56.79|56.09|56.8|56.1|56.75|56.05|10
1656423010000|2022-06-28 13:30:10|56.78|56.08|56.75|56.05|56.79|56.09|56.75|56.05|7
1656423020000|2022-06-28 13:30:20|56.77|56.07|56.75|56.05|56.78|56.08|56.75|56.05|3
1656423030000|2022-06-28 13:30:30|56.74|56.04|56.76|56.06|56.78|56.08|56.74|56.04|10
1656423040000|2022-06-28 13:30:40|56.75|56.05|56.85|56.15|56.85|56.15|56.74|56.04|10
1656423050000|2022-06-28 13:30:50|56.86|56.16|56.92|56.22|56.93|56.23|56.86|56.16|16
1656423060000|2022-06-28 13:31:00|56.91|56.21|56.9|56.2|56.93|56.23|56.89|56.19|14
1656423070000|2022-06-28 13:31:10|56.91|56.21|56.91|56.21|56.92|56.22|56.91|56.21|3
1656423080000|2022-06-28 13:31:20|56.92|56.22|56.95|56.25|56.97|56.27|56.91|56.21|19
1656423090000|2022-06-28 13:31:30|56.94|56.24|56.93|56.23|56.98|56.28|56.91|56.21|22
1656423100000|2022-06-28 13:31:40|56.92|56.22|56.84|56.14|56.92|56.22|56.84|56.14|16
1656423110000|2022-06-28 13:31:50|56.83|56.13|56.9|56.2|56.9|56.2|56.83|56.13|11
1656423120000|2022-06-28 13:32:00|56.91|56.21|56.97|56.27|56.97|56.27|56.91|56.21|15
1656423130000|2022-06-28 13:32:10|56.98|56.28|57.17|56.47|57.18|56.48|56.96|56.26|27
1656423140000|2022-06-28 13:32:20|57.18|56.48|57.13|56.43|57.18|56.48|57.11|56.41|17
1656423150000|2022-06-28 13:32:30|57.14|56.44|57.08|56.38|57.2|56.5|57.08|56.38|22
1656423160000|2022-06-28 13:32:40|57.07|56.37|57.06|56.36|57.09|56.39|57.05|56.35|16
1656423170000|2022-06-28 13:32:50|57.05|56.35|57.05|56.35|57.08|56.38|57.05|56.35|15
1656423180000|2022-06-28 13:33:00|57.06|56.36|57.14|56.44|57.15|56.45|57.05|56.35|20
1656423190000|2022-06-28 13:33:10|57.13|56.43|57.11|56.41|57.14|56.44|57.11|56.41|12
1656423200000|2022-06-28 13:33:20|57.1|56.4|57.09|56.39|57.13|56.43|57.09|56.39|21
1656423210000|2022-06-28 13:33:30|57.08|56.38|57.08|56.38|57.1|56.4|57.06|56.36|15
1656423220000|2022-06-28 13:33:40|57.09|56.39|57.06|56.36|57.09|56.39|57.06|56.36|4
1656423230000|2022-06-28 13:33:50|57.07|56.37|57.03|56.33|57.08|56.38|57.03|56.33|11
1656423240000|2022-06-28 13:34:00|57.04|56.34|57.03|56.33|57.04|56.34|57.02|56.32|8
1656423250000|2022-06-28 13:34:10|57.02|56.32|56.99|56.29|57.03|56.33|56.99|56.29|8
1656423260000|2022-06-28 13:34:20|56.98|56.28|56.93|56.23|56.99|56.29|56.92|56.22|17
1656423270000|2022-06-28 13:34:30|56.9|56.2|56.89|56.19|56.91|56.21|56.88|56.18|19
1656423280000|2022-06-28 13:34:40|56.9|56.2|56.9|56.2|56.92|56.22|56.89|56.19|16
1656423290000|2022-06-28 13:34:50|56.91|56.21|56.94|56.24|56.94|56.24|56.91|56.21|6
1656423300000|2022-06-28 13:35:00|56.95|56.25|56.98|56.28|56.98|56.28|56.91|56.21|20
1656423310000|2022-06-28 13:35:10|56.97|56.27|56.98|56.28|56.98|56.28|56.94|56.24|8
1656423320000|2022-06-28 13:35:20|57|56.3|57.06|56.36|57.07|56.37|56.98|56.28|13
1656423330000|2022-06-28 13:35:30|57.07|56.37|57.06|56.36|57.08|56.38|57.05|56.35|11
1656423340000|2022-06-28 13:35:40|57.05|56.35|57.06|56.36|57.08|56.38|57.04|56.34|19
1656423350000|2022-06-28 13:35:50|57.05|56.35|57.05|56.35|57.08|56.38|57.03|56.33|21
1656423360000|2022-06-28 13:36:00|57.04|56.34|57.04|56.34|57.06|56.36|57.04|56.34|9
1656423370000|2022-06-28 13:36:10|57.03|56.33|57.03|56.33|57.05|56.35|57.03|56.33|7
1656423380000|2022-06-28 13:36:20|57.04|56.34|57.04|56.34|57.06|56.36|57.03|56.33|13
1656423390000|2022-06-28 13:36:30|57.05|56.35|57.03|56.33|57.05|56.35|57.02|56.32|12
1656423400000|2022-06-28 13:36:40|57.04|56.34|57.05|56.35|57.05|56.35|57.01|56.31|10
1656423410000|2022-06-28 13:36:50|57.03|56.33|57.04|56.34|57.06|56.36|57.03|56.33|16
1656423420000|2022-06-28 13:37:00|57.05|56.35|57.04|56.34|57.05|56.35|57.03|56.33|7
1656423430000|2022-06-28 13:37:10|57.03|56.33|57.02|56.32|57.04|56.34|57.02|56.32|6
1656423440000|2022-06-28 13:37:20|57.03|56.33|57.02|56.32|57.03|56.33|57.02|56.32|4
1656423450000|2022-06-28 13:37:30|57.03|56.33|57.01|56.31|57.03|56.33|57|56.3|9
1656423460000|2022-06-28 13:37:40|56.98|56.28|56.9|56.2|56.99|56.29|56.89|56.19|14
1656423470000|2022-06-28 13:37:50|56.89|56.19|56.92|56.22|56.92|56.22|56.89|56.19|13
1656423480000|2022-06-28 13:38:00|56.94|56.24|56.96|56.26|56.97|56.27|56.93|56.23|14
1656423490000|2022-06-28 13:38:10|56.97|56.27|56.96|56.26|56.97|56.27|56.95|56.25|10
1656423500000|2022-06-28 13:38:20|56.98|56.28|56.98|56.28|56.99|56.29|56.97|56.27|13
1656423510000|2022-06-28 13:38:30|56.99|56.29|57|56.3|57.01|56.31|56.98|56.28|16
1656423520000|2022-06-28 13:38:40|57.01|56.31|57.01|56.31|57.01|56.31|56.97|56.27|11
1656423530000|2022-06-28 13:38:50|56.99|56.29|57.02|56.32|57.03|56.33|56.99|56.29|14
1656423540000|2022-06-28 13:39:00|57.03|56.33|57.03|56.33|57.06|56.36|57.03|56.33|16
1656423550000|2022-06-28 13:39:10|57.04|56.34|57.03|56.33|57.05|56.35|57.02|56.32|13
1656423560000|2022-06-28 13:39:20|57.02|56.32|57.04|56.34|57.06|56.36|57.02|56.32|10
1656423570000|2022-06-28 13:39:30|57.05|56.35|57.04|56.34|57.06|56.36|57.03|56.33|17
1656423580000|2022-06-28 13:39:40|57.05|56.35|57.04|56.34|57.07|56.37|57.03|56.33|6
1656423590000|2022-06-28 13:39:50|57.05|56.35|57.05|56.35|57.07|56.37|57.02|56.32|14
1656423600000|2022-06-28 13:40:00|57.04|56.34|57.04|56.34|57.05|56.35|57.03|56.33|7
1656423610000|2022-06-28 13:40:10|57.03|56.33|57.04|56.34|57.05|56.35|57.02|56.32|8
1656423620000|2022-06-28 13:40:20|57.03|56.33|57.02|56.32|57.06|56.36|57.02|56.32|14
1656423630000|2022-06-28 13:40:30|57.01|56.31|56.98|56.28|57.02|56.32|56.97|56.27|12
1656423640000|2022-06-28 13:40:40|56.97|56.27|56.97|56.27|56.99|56.29|56.94|56.24|16
1656423650000|2022-06-28 13:40:50|56.98|56.28|56.97|56.27|56.99|56.29|56.97|56.27|14
1656423660000|2022-06-28 13:41:00|56.98|56.28|56.98|56.28|56.99|56.29|56.97|56.27|7
1656423670000|2022-06-28 13:41:10|57|56.3|56.99|56.29|57|56.3|56.98|56.28|14
1656423680000|2022-06-28 13:41:20|56.98|56.28|56.99|56.29|57|56.3|56.97|56.27|15
1656423690000|2022-06-28 13:41:30|57|56.3|56.97|56.27|57|56.3|56.97|56.27|5
1656423700000|2022-06-28 13:41:40|56.98|56.28|56.98|56.28|57|56.3|56.98|56.28|16
1656423710000|2022-06-28 13:41:50|56.97|56.27|56.98|56.28|56.99|56.29|56.97|56.27|18
1656423720000|2022-06-28 13:42:00|56.97|56.27|56.98|56.28|56.98|56.28|56.96|56.26|12
1656423730000|2022-06-28 13:42:10|56.99|56.29|56.99|56.29|57|56.3|56.97|56.27|9
1656423740000|2022-06-28 13:42:20|57|56.3|57.01|56.31|57.03|56.33|57|56.3|4
1656423750000|2022-06-28 13:42:30|57.02|56.32|57|56.3|57.02|56.32|57|56.3|5
1656423760000|2022-06-28 13:42:40|57.01|56.31|57.01|56.31|57.04|56.34|57|56.3|17
1656423770000|2022-06-28 13:42:50|57.03|56.33|56.99|56.29|57.03|56.33|56.99|56.29|11
1656423780000|2022-06-28 13:43:00|57|56.3|57|56.3|57.02|56.32|56.99|56.29|8
1656423790000|2022-06-28 13:43:10|57.02|56.32|57|56.3|57.02|56.32|57|56.3|6
1656423810000|2022-06-28 13:43:30|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656423820000|2022-06-28 13:43:40|57|56.3|56.98|56.28|57|56.3|56.98|56.28|14
1656423830000|2022-06-28 13:43:50|56.99|56.29|56.97|56.27|56.99|56.29|56.96|56.26|20
1656423840000|2022-06-28 13:44:00|56.98|56.28|56.98|56.28|57|56.3|56.98|56.28|6
1656423850000|2022-06-28 13:44:10|56.99|56.29|57.05|56.35|57.05|56.35|56.97|56.27|17
1656423860000|2022-06-28 13:44:20|57.04|56.34|57.04|56.34|57.06|56.36|57.04|56.34|15
1656423870000|2022-06-28 13:44:30|57.03|56.33|57.04|56.34|57.04|56.34|57.03|56.33|4
1656423880000|2022-06-28 13:44:40|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656423890000|2022-06-28 13:44:50|57.05|56.35|57.03|56.33|57.05|56.35|57.03|56.33|10
1656423900000|2022-06-28 13:45:00|57.04|56.34|57.03|56.33|57.06|56.36|57.01|56.31|13
1656423910000|2022-06-28 13:45:10|57.04|56.34|56.99|56.29|57.04|56.34|56.97|56.27|11
1656423920000|2022-06-28 13:45:20|56.98|56.28|56.94|56.24|56.98|56.28|56.93|56.23|8
1656423930000|2022-06-28 13:45:30|56.93|56.23|56.94|56.24|56.94|56.24|56.93|56.23|4
1656423940000|2022-06-28 13:45:40|56.93|56.23|56.94|56.24|56.94|56.24|56.92|56.22|8
1656423950000|2022-06-28 13:45:50|56.92|56.22|56.93|56.23|56.93|56.23|56.92|56.22|6
1656423960000|2022-06-28 13:46:00|56.92|56.22|56.93|56.23|56.94|56.24|56.92|56.22|4
1656423970000|2022-06-28 13:46:10|56.92|56.22|56.9|56.2|56.92|56.22|56.89|56.19|10
1656423980000|2022-06-28 13:46:20|56.89|56.19|56.91|56.21|56.91|56.21|56.88|56.18|11
1656423990000|2022-06-28 13:46:30|56.92|56.22|56.92|56.22|56.93|56.23|56.89|56.19|15
1656424000000|2022-06-28 13:46:40|56.93|56.23|56.91|56.21|56.93|56.23|56.91|56.21|11
1656424010000|2022-06-28 13:46:50|56.92|56.22|56.9|56.2|56.92|56.22|56.9|56.2|3
1656424020000|2022-06-28 13:47:00|56.89|56.19|56.9|56.2|56.91|56.21|56.89|56.19|6
1656424030000|2022-06-28 13:47:10|56.89|56.19|56.89|56.19|56.9|56.2|56.88|56.18|15
1656424040000|2022-06-28 13:47:20|56.88|56.18|56.91|56.21|56.91|56.21|56.88|56.18|12
1656424050000|2022-06-28 13:47:30|56.9|56.2|56.91|56.21|56.91|56.21|56.89|56.19|10
1656424060000|2022-06-28 13:47:40|56.9|56.2|56.91|56.21|56.92|56.22|56.89|56.19|15
1656424070000|2022-06-28 13:47:50|56.92|56.22|56.91|56.21|56.92|56.22|56.91|56.21|2
1656424080000|2022-06-28 13:48:00|56.9|56.2|56.91|56.21|56.92|56.22|56.9|56.2|8
1656424090000|2022-06-28 13:48:10|56.92|56.22|56.92|56.22|56.92|56.22|56.91|56.21|5
1656424100000|2022-06-28 13:48:20|56.9|56.2|56.91|56.21|56.91|56.21|56.9|56.2|6
1656424110000|2022-06-28 13:48:30|56.9|56.2|56.91|56.21|56.91|56.21|56.89|56.19|8
1656424120000|2022-06-28 13:48:40|56.92|56.22|56.94|56.24|56.94|56.24|56.91|56.21|9
1656424130000|2022-06-28 13:48:50|56.93|56.23|56.95|56.25|56.95|56.25|56.93|56.23|9
1656424140000|2022-06-28 13:49:00|56.94|56.24|56.96|56.26|56.96|56.26|56.92|56.22|6
1656424150000|2022-06-28 13:49:10|56.95|56.25|56.93|56.23|56.95|56.25|56.92|56.22|13
1656424160000|2022-06-28 13:49:20|56.92|56.22|56.96|56.26|56.96|56.26|56.92|56.22|12
1656424170000|2022-06-28 13:49:30|56.95|56.25|56.95|56.25|56.95|56.25|56.95|56.25|1
1656424180000|2022-06-28 13:49:40|56.96|56.26|56.97|56.27|56.97|56.27|56.95|56.25|4
1656424190000|2022-06-28 13:49:50|56.95|56.25|57.03|56.33|57.03|56.33|56.95|56.25|12
1656424200000|2022-06-28 13:50:00|57.04|56.34|57.01|56.31|57.06|56.36|57|56.3|19
1656424210000|2022-06-28 13:50:10|57|56.3|56.98|56.28|57.01|56.31|56.98|56.28|17
1656424220000|2022-06-28 13:50:20|56.99|56.29|57|56.3|57|56.3|56.98|56.28|14
1656424230000|2022-06-28 13:50:30|56.99|56.29|57|56.3|57|56.3|56.98|56.28|8
1656424240000|2022-06-28 13:50:40|57.01|56.31|57.03|56.33|57.03|56.33|57|56.3|9
1656424250000|2022-06-28 13:50:50|57.02|56.32|57.06|56.36|57.06|56.36|57.02|56.32|16
1656424260000|2022-06-28 13:51:00|57.05|56.35|57.06|56.36|57.08|56.38|57.05|56.35|12
1656424270000|2022-06-28 13:51:10|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|14
1656424280000|2022-06-28 13:51:20|57.07|56.37|57.1|56.4|57.1|56.4|57.07|56.37|12
1656424290000|2022-06-28 13:51:30|57.09|56.39|57.1|56.4|57.1|56.4|57.07|56.37|14
1656424300000|2022-06-28 13:51:40|57.09|56.39|57.09|56.39|57.1|56.4|57.07|56.37|11
1656424310000|2022-06-28 13:51:50|57.08|56.38|57.09|56.39|57.09|56.39|57.08|56.38|8
1656424320000|2022-06-28 13:52:00|57.1|56.4|57.09|56.39|57.1|56.4|57.07|56.37|7
1656424330000|2022-06-28 13:52:10|57.1|56.4|57.07|56.37|57.1|56.4|57.07|56.37|5
1656424340000|2022-06-28 13:52:20|57.08|56.38|57.08|56.38|57.08|56.38|57.07|56.37|5
1656424350000|2022-06-28 13:52:30|57.07|56.37|57.06|56.36|57.07|56.37|57.05|56.35|8
1656424360000|2022-06-28 13:52:40|57.07|56.37|57.06|56.36|57.08|56.38|57.06|56.36|5
1656424370000|2022-06-28 13:52:50|57.07|56.37|57.06|56.36|57.07|56.37|57.06|56.36|2
1656424380000|2022-06-28 13:53:00|57.05|56.35|57.06|56.36|57.08|56.38|57.04|56.34|13
1656424390000|2022-06-28 13:53:10|57.08|56.38|57.06|56.36|57.08|56.38|57.05|56.35|15
1656424400000|2022-06-28 13:53:20|57.07|56.37|57.07|56.37|57.07|56.37|57.05|56.35|11
1656424410000|2022-06-28 13:53:30|57.06|56.36|57.06|56.36|57.07|56.37|57.06|56.36|7
1656424420000|2022-06-28 13:53:40|57.05|56.35|57.05|56.35|57.06|56.36|57.05|56.35|5
1656424430000|2022-06-28 13:53:50|57.06|56.36|57.06|56.36|57.06|56.36|57.05|56.35|3
1656424440000|2022-06-28 13:54:00|57.07|56.37|57.04|56.34|57.07|56.37|57.04|56.34|12
1656424450000|2022-06-28 13:54:10|57.05|56.35|57.04|56.34|57.05|56.35|57.04|56.34|2
1656424470000|2022-06-28 13:54:30|57.03|56.33|57.04|56.34|57.04|56.34|57.02|56.32|6
1656424480000|2022-06-28 13:54:40|57.03|56.33|57.03|56.33|57.03|56.33|57.02|56.32|3
1656424490000|2022-06-28 13:54:50|57.02|56.32|57|56.3|57.02|56.32|57|56.3|7
1656424500000|2022-06-28 13:55:00|57.01|56.31|57.02|56.32|57.02|56.32|57|56.3|4
1656424510000|2022-06-28 13:55:10|57.01|56.31|57|56.3|57.02|56.32|57|56.3|4
1656424520000|2022-06-28 13:55:20|56.98|56.28|56.95|56.25|56.99|56.29|56.94|56.24|8
1656424530000|2022-06-28 13:55:30|56.96|56.26|56.96|56.26|56.97|56.27|56.94|56.24|9
1656424540000|2022-06-28 13:55:40|56.97|56.27|56.99|56.29|56.99|56.29|56.96|56.26|6
1656424550000|2022-06-28 13:55:50|56.98|56.28|56.96|56.26|56.99|56.29|56.96|56.26|19
1656424560000|2022-06-28 13:56:00|56.97|56.27|56.95|56.25|56.98|56.28|56.94|56.24|15
1656424570000|2022-06-28 13:56:10|56.94|56.24|56.93|56.23|56.95|56.25|56.91|56.21|13
1656424580000|2022-06-28 13:56:20|56.92|56.22|56.93|56.23|56.95|56.25|56.92|56.22|16
1656424590000|2022-06-28 13:56:30|56.94|56.24|56.95|56.25|56.95|56.25|56.94|56.24|4
1656424600000|2022-06-28 13:56:40|56.94|56.24|56.95|56.25|56.96|56.26|56.94|56.24|9
1656424610000|2022-06-28 13:56:50|56.99|56.29|56.97|56.27|56.99|56.29|56.97|56.27|2
1656424620000|2022-06-28 13:57:00|56.98|56.28|56.98|56.28|56.99|56.29|56.97|56.27|11
1656424630000|2022-06-28 13:57:10|56.97|56.27|56.97|56.27|56.98|56.28|56.97|56.27|3
1656424640000|2022-06-28 13:57:20|56.98|56.28|57|56.3|57|56.3|56.97|56.27|13
1656424650000|2022-06-28 13:57:30|56.99|56.29|56.99|56.29|57|56.3|56.98|56.28|7
1656424660000|2022-06-28 13:57:40|56.98|56.28|56.99|56.29|56.99|56.29|56.97|56.27|10
1656424670000|2022-06-28 13:57:50|56.98|56.28|56.97|56.27|56.99|56.29|56.97|56.27|6
1656424680000|2022-06-28 13:58:00|56.98|56.28|56.98|56.28|56.99|56.29|56.97|56.27|7
1656424690000|2022-06-28 13:58:10|56.99|56.29|56.98|56.28|56.99|56.29|56.98|56.28|2
1656424700000|2022-06-28 13:58:20|56.97|56.27|56.97|56.27|56.99|56.29|56.97|56.27|9
1656424710000|2022-06-28 13:58:30|56.98|56.28|56.95|56.25|56.98|56.28|56.94|56.24|19
1656424720000|2022-06-28 13:58:40|56.93|56.23|56.9|56.2|56.93|56.23|56.9|56.2|5
1656424730000|2022-06-28 13:58:50|56.92|56.22|56.9|56.2|56.92|56.22|56.89|56.19|13
1656424740000|2022-06-28 13:59:00|56.91|56.21|56.93|56.23|56.93|56.23|56.91|56.21|2
1656424750000|2022-06-28 13:59:10|56.92|56.22|56.91|56.21|56.92|56.22|56.91|56.21|2
1656424760000|2022-06-28 13:59:20|56.92|56.22|56.91|56.21|56.92|56.22|56.91|56.21|2
1656424770000|2022-06-28 13:59:30|56.92|56.22|56.91|56.21|56.92|56.22|56.91|56.21|2
1656424780000|2022-06-28 13:59:40|56.92|56.22|56.92|56.22|56.93|56.23|56.91|56.21|5
1656424790000|2022-06-28 13:59:50|56.91|56.21|56.91|56.21|56.91|56.21|56.9|56.2|3
1656424800000|2022-06-28 14:00:00|56.9|56.2|56.92|56.22|56.92|56.22|56.9|56.2|7
1656424810000|2022-06-28 14:00:10|56.93|56.23|57|56.3|57|56.3|56.92|56.22|11
1656424820000|2022-06-28 14:00:20|57.01|56.31|56.99|56.29|57.01|56.31|56.99|56.29|7
1656424830000|2022-06-28 14:00:30|57|56.3|56.99|56.29|57|56.3|56.96|56.26|10
1656424840000|2022-06-28 14:00:40|57|56.3|56.98|56.28|57|56.3|56.98|56.28|12
1656424850000|2022-06-28 14:00:50|56.99|56.29|56.99|56.29|57|56.3|56.98|56.28|10
1656424860000|2022-06-28 14:01:00|56.98|56.28|56.98|56.28|56.99|56.29|56.98|56.28|3
1656424870000|2022-06-28 14:01:10|56.99|56.29|57.01|56.31|57.01|56.31|56.97|56.27|6
1656424880000|2022-06-28 14:01:20|57|56.3|57.02|56.32|57.03|56.33|57|56.3|10
1656424890000|2022-06-28 14:01:30|57.03|56.33|57.03|56.33|57.04|56.34|57.02|56.32|9
1656424900000|2022-06-28 14:01:40|57.02|56.32|57.03|56.33|57.03|56.33|57.02|56.32|6
1656424910000|2022-06-28 14:01:50|57.04|56.34|57.05|56.35|57.05|56.35|57.03|56.33|11
1656424920000|2022-06-28 14:02:00|57.06|56.36|57.05|56.35|57.06|56.36|57.03|56.33|8
1656424930000|2022-06-28 14:02:10|57.04|56.34|57.04|56.34|57.04|56.34|57.02|56.32|7
1656424940000|2022-06-28 14:02:20|57.03|56.33|57.01|56.31|57.03|56.33|57.01|56.31|9
1656424950000|2022-06-28 14:02:30|57|56.3|57.02|56.32|57.02|56.32|57|56.3|7
1656424960000|2022-06-28 14:02:40|57.01|56.31|57.01|56.31|57.01|56.31|57.01|56.31|1
1656424980000|2022-06-28 14:03:00|57|56.3|56.98|56.28|57.01|56.31|56.98|56.28|7
1656424990000|2022-06-28 14:03:10|56.97|56.27|56.96|56.26|56.97|56.27|56.95|56.25|8
1656425000000|2022-06-28 14:03:20|56.95|56.25|56.94|56.24|56.96|56.26|56.94|56.24|9
1656425010000|2022-06-28 14:03:30|56.93|56.23|56.94|56.24|56.95|56.25|56.91|56.21|11
1656425020000|2022-06-28 14:03:40|56.93|56.23|56.9|56.2|56.93|56.23|56.9|56.2|8
1656425030000|2022-06-28 14:03:50|56.92|56.22|56.9|56.2|56.92|56.22|56.87|56.17|13
1656425040000|2022-06-28 14:04:00|56.89|56.19|56.89|56.19|56.9|56.2|56.89|56.19|3
1656425050000|2022-06-28 14:04:10|56.9|56.2|56.9|56.2|56.91|56.21|56.89|56.19|5
1656425070000|2022-06-28 14:04:30|56.89|56.19|56.9|56.2|56.91|56.21|56.89|56.19|6
1656425080000|2022-06-28 14:04:40|56.89|56.19|56.92|56.22|56.92|56.22|56.89|56.19|6
1656425090000|2022-06-28 14:04:50|56.91|56.21|56.9|56.2|56.92|56.22|56.89|56.19|4
1656425100000|2022-06-28 14:05:00|56.89|56.19|56.89|56.19|56.9|56.2|56.89|56.19|3
1656425110000|2022-06-28 14:05:10|56.88|56.18|56.88|56.18|56.9|56.2|56.88|56.18|8
1656425120000|2022-06-28 14:05:20|56.86|56.16|56.81|56.11|56.86|56.16|56.81|56.11|8
1656425130000|2022-06-28 14:05:30|56.8|56.1|56.81|56.11|56.82|56.12|56.8|56.1|7
1656425140000|2022-06-28 14:05:40|56.8|56.1|56.78|56.08|56.8|56.1|56.77|56.07|10
1656425150000|2022-06-28 14:05:50|56.75|56.05|56.72|56.02|56.75|56.05|56.72|56.02|11
1656425160000|2022-06-28 14:06:00|56.73|56.03|56.72|56.02|56.73|56.03|56.72|56.02|6
1656425170000|2022-06-28 14:06:10|56.73|56.03|56.71|56.01|56.73|56.03|56.71|56.01|6
1656425180000|2022-06-28 14:06:20|56.72|56.02|56.71|56.01|56.72|56.02|56.7|56|8
1656425190000|2022-06-28 14:06:30|56.72|56.02|56.7|56|56.72|56.02|56.69|55.99|9
1656425200000|2022-06-28 14:06:40|56.69|55.99|56.69|55.99|56.7|56|56.68|55.98|6
1656425210000|2022-06-28 14:06:50|56.68|55.98|56.68|55.98|56.71|56.01|56.68|55.98|4
1656425220000|2022-06-28 14:07:00|56.66|55.96|56.64|55.94|56.67|55.97|56.64|55.94|10
1656425230000|2022-06-28 14:07:10|56.63|55.93|56.61|55.91|56.63|55.93|56.61|55.91|3
1656425240000|2022-06-28 14:07:20|56.62|55.92|56.62|55.92|56.63|55.93|56.61|55.91|7
1656425250000|2022-06-28 14:07:30|56.61|55.91|56.6|55.9|56.62|55.92|56.6|55.9|8
1656425260000|2022-06-28 14:07:40|56.59|55.89|56.57|55.87|56.59|55.89|56.57|55.87|10
1656425270000|2022-06-28 14:07:50|56.56|55.86|56.58|55.88|56.59|55.89|56.56|55.86|9
1656425280000|2022-06-28 14:08:00|56.59|55.89|56.57|55.87|56.59|55.89|56.57|55.87|5
1656425290000|2022-06-28 14:08:10|56.58|55.88|56.6|55.9|56.6|55.9|56.57|55.87|7
1656425300000|2022-06-28 14:08:20|56.61|55.91|56.65|55.95|56.67|55.97|56.6|55.9|12
1656425310000|2022-06-28 14:08:30|56.66|55.96|56.66|55.96|56.68|55.98|56.66|55.96|10
1656425320000|2022-06-28 14:08:40|56.65|55.95|56.67|55.97|56.68|55.98|56.65|55.95|9
1656425330000|2022-06-28 14:08:50|56.68|55.98|56.66|55.96|56.68|55.98|56.66|55.96|11
1656425340000|2022-06-28 14:09:00|56.67|55.97|56.62|55.92|56.67|55.97|56.62|55.92|11
1656425350000|2022-06-28 14:09:10|56.63|55.93|56.65|55.95|56.65|55.95|56.61|55.91|6
1656425360000|2022-06-28 14:09:20|56.64|55.94|56.63|55.93|56.65|55.95|56.63|55.93|4
1656425370000|2022-06-28 14:09:30|56.64|55.94|56.64|55.94|56.66|55.96|56.63|55.93|5
1656425380000|2022-06-28 14:09:40|56.63|55.93|56.61|55.91|56.64|55.94|56.61|55.91|16
1656425390000|2022-06-28 14:09:50|56.62|55.92|56.61|55.91|56.62|55.92|56.6|55.9|6
1656425400000|2022-06-28 14:10:00|56.6|55.9|56.6|55.9|56.61|55.91|56.6|55.9|9
1656425410000|2022-06-28 14:10:10|56.61|55.91|56.61|55.91|56.61|55.91|56.6|55.9|3
1656425420000|2022-06-28 14:10:20|56.62|55.92|56.61|55.91|56.62|55.92|56.6|55.9|6
1656425430000|2022-06-28 14:10:30|56.6|55.9|56.63|55.93|56.63|55.93|56.6|55.9|6
1656425440000|2022-06-28 14:10:40|56.62|55.92|56.63|55.93|56.63|55.93|56.62|55.92|2
1656425450000|2022-06-28 14:10:50|56.62|55.92|56.63|55.93|56.65|55.95|56.61|55.91|11
1656425460000|2022-06-28 14:11:00|56.62|55.92|56.66|55.96|56.66|55.96|56.62|55.92|15
1656425470000|2022-06-28 14:11:10|56.64|55.94|56.66|55.96|56.67|55.97|56.62|55.92|14
1656425480000|2022-06-28 14:11:20|56.67|55.97|56.68|55.98|56.69|55.99|56.66|55.96|10
1656425490000|2022-06-28 14:11:30|56.71|56.01|56.7|56|56.71|56.01|56.68|55.98|11
1656425500000|2022-06-28 14:11:40|56.69|55.99|56.7|56|56.72|56.02|56.68|55.98|10
1656425510000|2022-06-28 14:11:50|56.72|56.02|56.71|56.01|56.72|56.02|56.69|55.99|11
1656425520000|2022-06-28 14:12:00|56.72|56.02|56.69|55.99|56.72|56.02|56.68|55.98|4
1656425530000|2022-06-28 14:12:10|56.68|55.98|56.72|56.02|56.72|56.02|56.67|55.97|8
1656425540000|2022-06-28 14:12:20|56.7|56|56.7|56|56.72|56.02|56.69|55.99|9
1656425550000|2022-06-28 14:12:30|56.71|56.01|56.72|56.02|56.73|56.03|56.69|55.99|8
1656425560000|2022-06-28 14:12:40|56.71|56.01|56.72|56.02|56.74|56.04|56.71|56.01|5
1656425570000|2022-06-28 14:12:50|56.71|56.01|56.73|56.03|56.73|56.03|56.7|56|7
1656425580000|2022-06-28 14:13:00|56.72|56.02|56.72|56.02|56.72|56.02|56.72|56.02|1
1656425590000|2022-06-28 14:13:10|56.7|56|56.67|55.97|56.7|56|56.67|55.97|9
1656425600000|2022-06-28 14:13:20|56.68|55.98|56.66|55.96|56.69|55.99|56.65|55.95|9
1656425610000|2022-06-28 14:13:30|56.65|55.95|56.65|55.95|56.67|55.97|56.64|55.94|17
1656425620000|2022-06-28 14:13:40|56.66|55.96|56.66|55.96|56.67|55.97|56.65|55.95|9
1656425630000|2022-06-28 14:13:50|56.67|55.97|56.64|55.94|56.67|55.97|56.64|55.94|3
1656425640000|2022-06-28 14:14:00|56.63|55.93|56.62|55.92|56.63|55.93|56.62|55.92|2
1656425650000|2022-06-28 14:14:10|56.63|55.93|56.65|55.95|56.66|55.96|56.63|55.93|11
1656425660000|2022-06-28 14:14:20|56.66|55.96|56.65|55.95|56.66|55.96|56.65|55.95|2
1656425670000|2022-06-28 14:14:30|56.66|55.96|56.66|55.96|56.66|55.96|56.65|55.95|3
1656425680000|2022-06-28 14:14:40|56.68|55.98|56.68|55.98|56.68|55.98|56.68|55.98|1
1656425690000|2022-06-28 14:14:50|56.66|55.96|56.66|55.96|56.67|55.97|56.66|55.96|3
1656425700000|2022-06-28 14:15:00|56.68|55.98|56.65|55.95|56.68|55.98|56.64|55.94|7
1656425710000|2022-06-28 14:15:10|56.64|55.94|56.65|55.95|56.66|55.96|56.63|55.93|11
1656425720000|2022-06-28 14:15:20|56.64|55.94|56.64|55.94|56.65|55.95|56.64|55.94|3
1656425730000|2022-06-28 14:15:30|56.63|55.93|56.61|55.91|56.65|55.95|56.6|55.9|12
1656425740000|2022-06-28 14:15:40|56.6|55.9|56.61|55.91|56.63|55.93|56.6|55.9|12
1656425750000|2022-06-28 14:15:50|56.62|55.92|56.65|55.95|56.65|55.95|56.62|55.92|20
1656425760000|2022-06-28 14:16:00|56.64|55.94|56.64|55.94|56.67|55.97|56.63|55.93|16
1656425770000|2022-06-28 14:16:10|56.63|55.93|56.64|55.94|56.66|55.96|56.62|55.92|13
1656425780000|2022-06-28 14:16:20|56.63|55.93|56.61|55.91|56.64|55.94|56.59|55.89|9
1656425790000|2022-06-28 14:16:30|56.62|55.92|56.59|55.89|56.62|55.92|56.58|55.88|15
1656425800000|2022-06-28 14:16:40|56.58|55.88|56.55|55.85|56.58|55.88|56.55|55.85|7
1656425810000|2022-06-28 14:16:50|56.56|55.86|56.59|55.89|56.62|55.92|56.56|55.86|15
1656425820000|2022-06-28 14:17:00|56.6|55.9|56.58|55.88|56.61|55.91|56.58|55.88|12
1656425830000|2022-06-28 14:17:10|56.57|55.87|56.56|55.86|56.57|55.87|56.56|55.86|8
1656425840000|2022-06-28 14:17:20|56.57|55.87|56.57|55.87|56.58|55.88|56.56|55.86|13
1656425850000|2022-06-28 14:17:30|56.56|55.86|56.55|55.85|56.57|55.87|56.52|55.82|8
1656425860000|2022-06-28 14:17:40|56.57|55.87|56.56|55.86|56.57|55.87|56.55|55.85|3
1656425870000|2022-06-28 14:17:50|56.55|55.85|56.55|55.85|56.56|55.86|56.55|55.85|3
1656425880000|2022-06-28 14:18:00|56.56|55.86|56.58|55.88|56.58|55.88|56.56|55.86|12
1656425890000|2022-06-28 14:18:10|56.57|55.87|56.58|55.88|56.58|55.88|56.57|55.87|6
1656425900000|2022-06-28 14:18:20|56.57|55.87|56.55|55.85|56.58|55.88|56.55|55.85|8
1656425910000|2022-06-28 14:18:30|56.54|55.84|56.53|55.83|56.56|55.86|56.53|55.83|11
1656425920000|2022-06-28 14:18:40|56.54|55.84|56.53|55.83|56.54|55.84|56.52|55.82|6
1656425930000|2022-06-28 14:18:50|56.52|55.82|56.53|55.83|56.53|55.83|56.52|55.82|2
1656425940000|2022-06-28 14:19:00|56.54|55.84|56.51|55.81|56.54|55.84|56.49|55.79|18
1656425950000|2022-06-28 14:19:10|56.48|55.78|56.53|55.83|56.54|55.84|56.48|55.78|18
1656425960000|2022-06-28 14:19:20|56.52|55.82|56.54|55.84|56.54|55.84|56.52|55.82|9
1656425970000|2022-06-28 14:19:30|56.55|55.85|56.53|55.83|56.58|55.88|56.52|55.82|16
1656425980000|2022-06-28 14:19:40|56.52|55.82|56.52|55.82|56.53|55.83|56.51|55.81|8
1656425990000|2022-06-28 14:19:50|56.51|55.81|56.48|55.78|56.53|55.83|56.47|55.77|8
1656426000000|2022-06-28 14:20:00|56.47|55.77|56.48|55.78|56.49|55.79|56.45|55.75|12
1656426010000|2022-06-28 14:20:10|56.47|55.77|56.51|55.81|56.53|55.83|56.47|55.77|13
1656426020000|2022-06-28 14:20:20|56.52|55.82|56.5|55.8|56.52|55.82|56.5|55.8|3
1656426030000|2022-06-28 14:20:30|56.51|55.81|56.5|55.8|56.53|55.83|56.5|55.8|9
1656426040000|2022-06-28 14:20:40|56.51|55.81|56.52|55.82|56.54|55.84|56.51|55.81|7
1656426050000|2022-06-28 14:20:50|56.5|55.8|56.52|55.82|56.54|55.84|56.5|55.8|5
1656426060000|2022-06-28 14:21:00|56.51|55.81|56.54|55.84|56.54|55.84|56.5|55.8|7
1656426070000|2022-06-28 14:21:10|56.52|55.82|56.47|55.77|56.54|55.84|56.47|55.77|15
1656426080000|2022-06-28 14:21:20|56.48|55.78|56.48|55.78|56.49|55.79|56.48|55.78|3
1656426090000|2022-06-28 14:21:30|56.47|55.77|56.48|55.78|56.48|55.78|56.47|55.77|4
1656426110000|2022-06-28 14:21:50|56.47|55.77|56.46|55.76|56.49|55.79|56.45|55.75|12
1656426120000|2022-06-28 14:22:00|56.45|55.75|56.44|55.74|56.49|55.79|56.44|55.74|15
1656426130000|2022-06-28 14:22:10|56.46|55.76|56.45|55.75|56.48|55.78|56.44|55.74|14
1656426140000|2022-06-28 14:22:20|56.44|55.74|56.42|55.72|56.45|55.75|56.39|55.69|14
1656426150000|2022-06-28 14:22:30|56.41|55.71|56.42|55.72|56.42|55.72|56.41|55.71|8
1656426160000|2022-06-28 14:22:40|56.43|55.73|56.38|55.68|56.43|55.73|56.38|55.68|9
1656426170000|2022-06-28 14:22:50|56.39|55.69|56.38|55.68|56.39|55.69|56.36|55.66|10
1656426180000|2022-06-28 14:23:00|56.39|55.69|56.35|55.65|56.39|55.69|56.35|55.65|14
1656426190000|2022-06-28 14:23:10|56.36|55.66|56.38|55.68|56.38|55.68|56.36|55.66|10
1656426200000|2022-06-28 14:23:20|56.39|55.69|56.36|55.66|56.42|55.72|56.36|55.66|19
1656426210000|2022-06-28 14:23:30|56.37|55.67|56.34|55.64|56.37|55.67|56.34|55.64|10
1656426220000|2022-06-28 14:23:40|56.35|55.65|56.32|55.62|56.35|55.65|56.32|55.62|5
1656426230000|2022-06-28 14:23:50|56.31|55.61|56.31|55.61|56.31|55.61|56.3|55.6|3
1656426240000|2022-06-28 14:24:00|56.32|55.62|56.3|55.6|56.33|55.63|56.3|55.6|17
1656426250000|2022-06-28 14:24:10|56.31|55.61|56.35|55.65|56.36|55.66|56.3|55.6|11
1656426260000|2022-06-28 14:24:20|56.36|55.66|56.33|55.63|56.37|55.67|56.32|55.62|22
1656426270000|2022-06-28 14:24:30|56.34|55.64|56.34|55.64|56.36|55.66|56.33|55.63|14
1656426280000|2022-06-28 14:24:40|56.33|55.63|56.36|55.66|56.37|55.67|56.33|55.63|11
1656426290000|2022-06-28 14:24:50|56.38|55.68|56.37|55.67|56.38|55.68|56.36|55.66|6
1656426300000|2022-06-28 14:25:00|56.36|55.66|56.39|55.69|56.41|55.71|56.36|55.66|9
1656426310000|2022-06-28 14:25:10|56.4|55.7|56.41|55.71|56.41|55.71|56.38|55.68|9
1656426320000|2022-06-28 14:25:20|56.42|55.72|56.43|55.73|56.45|55.75|56.41|55.71|16
1656426330000|2022-06-28 14:25:30|56.42|55.72|56.42|55.72|56.46|55.76|56.42|55.72|19
1656426340000|2022-06-28 14:25:40|56.41|55.71|56.4|55.7|56.42|55.72|56.4|55.7|8
1656426350000|2022-06-28 14:25:50|56.38|55.68|56.42|55.72|56.45|55.75|56.37|55.67|13
1656426360000|2022-06-28 14:26:00|56.44|55.74|56.42|55.72|56.45|55.75|56.41|55.71|10
1656426370000|2022-06-28 14:26:10|56.41|55.71|56.37|55.67|56.44|55.74|56.34|55.64|19
1656426380000|2022-06-28 14:26:20|56.39|55.69|56.38|55.68|56.39|55.69|56.36|55.66|5
1656426390000|2022-06-28 14:26:30|56.35|55.65|56.36|55.66|56.38|55.68|56.35|55.65|10
1656426400000|2022-06-28 14:26:40|56.37|55.67|56.37|55.67|56.39|55.69|56.36|55.66|14
1656426410000|2022-06-28 14:26:50|56.38|55.68|56.33|55.63|56.38|55.68|56.33|55.63|8
1656426420000|2022-06-28 14:27:00|56.36|55.66|56.36|55.66|56.36|55.66|56.32|55.62|9
1656426430000|2022-06-28 14:27:10|56.35|55.65|56.34|55.64|56.36|55.66|56.31|55.61|15
1656426440000|2022-06-28 14:27:20|56.33|55.63|56.34|55.64|56.34|55.64|56.33|55.63|4
1656426450000|2022-06-28 14:27:30|56.33|55.63|56.31|55.61|56.35|55.65|56.29|55.59|13
1656426460000|2022-06-28 14:27:40|56.3|55.6|56.33|55.63|56.35|55.65|56.3|55.6|10
1656426470000|2022-06-28 14:27:50|56.32|55.62|56.32|55.62|56.33|55.63|56.31|55.61|11
1656426480000|2022-06-28 14:28:00|56.34|55.64|56.3|55.6|56.34|55.64|56.3|55.6|11
1656426490000|2022-06-28 14:28:10|56.32|55.62|56.29|55.59|56.35|55.65|56.29|55.59|8
1656426500000|2022-06-28 14:28:20|56.3|55.6|56.3|55.6|56.33|55.63|56.27|55.57|9
1656426510000|2022-06-28 14:28:30|56.29|55.59|56.3|55.6|56.31|55.61|56.29|55.59|13
1656426520000|2022-06-28 14:28:40|56.31|55.61|56.31|55.61|56.31|55.61|56.28|55.58|10
1656426530000|2022-06-28 14:28:50|56.32|55.62|56.29|55.59|56.32|55.62|56.28|55.58|13
1656426540000|2022-06-28 14:29:00|56.28|55.58|56.3|55.6|56.3|55.6|56.27|55.57|8
1656426550000|2022-06-28 14:29:10|56.29|55.59|56.28|55.58|56.3|55.6|56.28|55.58|7
1656426560000|2022-06-28 14:29:20|56.29|55.59|56.28|55.58|56.29|55.59|56.26|55.56|9
1656426570000|2022-06-28 14:29:30|56.29|55.59|56.28|55.58|56.29|55.59|56.28|55.58|12
1656426580000|2022-06-28 14:29:40|56.29|55.59|56.24|55.54|56.29|55.59|56.24|55.54|11
1656426590000|2022-06-28 14:29:50|56.22|55.52|56.24|55.54|56.24|55.54|56.22|55.52|11
1656426600000|2022-06-28 14:30:00|56.22|55.52|56.17|55.47|56.22|55.52|56.15|55.45|18
1656426610000|2022-06-28 14:30:10|56.18|55.48|56.17|55.47|56.2|55.5|56.16|55.46|15
1656426620000|2022-06-28 14:30:20|56.18|55.48|56.17|55.47|56.18|55.48|56.17|55.47|12
1656426630000|2022-06-28 14:30:30|56.18|55.48|56.15|55.45|56.18|55.48|56.15|55.45|7
1656426640000|2022-06-28 14:30:40|56.14|55.44|56.11|55.41|56.19|55.49|56.09|55.39|16
1656426650000|2022-06-28 14:30:50|56.12|55.42|56.12|55.42|56.12|55.42|56.08|55.38|10
1656426660000|2022-06-28 14:31:00|56.11|55.41|56.13|55.43|56.13|55.43|56.11|55.41|11
1656426670000|2022-06-28 14:31:10|56.12|55.42|56.13|55.43|56.15|55.45|56.12|55.42|12
1656426680000|2022-06-28 14:31:20|56.16|55.46|56.12|55.42|56.16|55.46|56.12|55.42|15
1656426690000|2022-06-28 14:31:30|56.15|55.45|56.13|55.43|56.17|55.47|56.13|55.43|6
1656426700000|2022-06-28 14:31:40|56.15|55.45|56.14|55.44|56.16|55.46|56.13|55.43|11
1656426710000|2022-06-28 14:31:50|56.12|55.42|56.1|55.4|56.15|55.45|56.09|55.39|13
1656426720000|2022-06-28 14:32:00|56.09|55.39|56.07|55.37|56.11|55.41|56.06|55.36|13
1656426730000|2022-06-28 14:32:10|56.06|55.36|56.06|55.36|56.07|55.37|56.04|55.34|18
1656426740000|2022-06-28 14:32:20|56.05|55.35|56.06|55.36|56.06|55.36|56.05|55.35|6
1656426750000|2022-06-28 14:32:30|56.05|55.35|56.01|55.31|56.05|55.35|56.01|55.31|6
1656426760000|2022-06-28 14:32:40|56.02|55.32|56.01|55.31|56.02|55.32|56|55.3|8
1656426770000|2022-06-28 14:32:50|56|55.3|56.01|55.31|56.02|55.32|56|55.3|6
1656426780000|2022-06-28 14:33:00|56.02|55.32|56.02|55.32|56.03|55.33|56.01|55.31|7
1656426790000|2022-06-28 14:33:10|56.01|55.31|56.01|55.31|56.02|55.32|56|55.3|13
1656426800000|2022-06-28 14:33:20|56|55.3|56.01|55.31|56.03|55.33|56|55.3|7
1656426810000|2022-06-28 14:33:30|56.02|55.32|55.96|55.26|56.02|55.32|55.92|55.22|21
1656426820000|2022-06-28 14:33:40|55.95|55.25|55.98|55.28|55.98|55.28|55.95|55.25|8
1656426830000|2022-06-28 14:33:50|55.97|55.27|55.98|55.28|56|55.3|55.97|55.27|5
1656426840000|2022-06-28 14:34:00|55.99|55.29|56.02|55.32|56.03|55.33|55.98|55.28|12
1656426850000|2022-06-28 14:34:10|56.01|55.31|56|55.3|56.03|55.33|55.99|55.29|12
1656426860000|2022-06-28 14:34:20|56.01|55.31|55.99|55.29|56.06|55.36|55.97|55.27|14
1656426870000|2022-06-28 14:34:30|56.01|55.31|55.98|55.28|56.03|55.33|55.98|55.28|15
1656426880000|2022-06-28 14:34:40|55.99|55.29|55.89|55.19|55.99|55.29|55.89|55.19|18
1656426890000|2022-06-28 14:34:50|55.88|55.18|55.85|55.15|55.89|55.19|55.79|55.09|24
1656426900000|2022-06-28 14:35:00|55.84|55.14|55.8|55.1|55.85|55.15|55.79|55.09|20
1656426910000|2022-06-28 14:35:10|55.81|55.11|55.81|55.11|55.81|55.11|55.78|55.08|17
1656426920000|2022-06-28 14:35:20|55.8|55.1|55.74|55.04|55.83|55.13|55.74|55.04|20
1656426930000|2022-06-28 14:35:30|55.75|55.05|55.76|55.06|55.77|55.07|55.71|55.01|16
1656426940000|2022-06-28 14:35:40|55.77|55.07|55.86|55.16|55.86|55.16|55.76|55.06|17
1656426950000|2022-06-28 14:35:50|55.88|55.18|55.88|55.18|55.9|55.2|55.87|55.17|14
1656426960000|2022-06-28 14:36:00|55.91|55.21|55.87|55.17|55.91|55.21|55.86|55.16|9
1656426970000|2022-06-28 14:36:10|55.88|55.18|55.89|55.19|55.91|55.21|55.87|55.17|18
1656426980000|2022-06-28 14:36:20|55.88|55.18|55.95|55.25|55.95|55.25|55.88|55.18|11
1656426990000|2022-06-28 14:36:30|55.94|55.24|55.95|55.25|55.95|55.25|55.92|55.22|9
1656427000000|2022-06-28 14:36:40|55.94|55.24|55.92|55.22|55.94|55.24|55.91|55.21|11
1656427010000|2022-06-28 14:36:50|55.91|55.21|55.9|55.2|55.92|55.22|55.9|55.2|9
1656427020000|2022-06-28 14:37:00|55.89|55.19|55.92|55.22|55.95|55.25|55.89|55.19|22
1656427030000|2022-06-28 14:37:10|55.93|55.23|55.92|55.22|55.96|55.26|55.91|55.21|8
1656427040000|2022-06-28 14:37:20|55.91|55.21|55.92|55.22|55.92|55.22|55.91|55.21|4
1656427050000|2022-06-28 14:37:30|55.93|55.23|55.91|55.21|55.95|55.25|55.9|55.2|17
1656427060000|2022-06-28 14:37:40|55.92|55.22|55.91|55.21|55.93|55.23|55.91|55.21|12
1656427070000|2022-06-28 14:37:50|55.92|55.22|55.93|55.23|55.94|55.24|55.91|55.21|5
1656427080000|2022-06-28 14:38:00|55.94|55.24|55.91|55.21|55.94|55.24|55.9|55.2|6
1656427090000|2022-06-28 14:38:10|55.93|55.23|55.97|55.27|55.97|55.27|55.91|55.21|12
1656427100000|2022-06-28 14:38:20|55.96|55.26|55.97|55.27|55.98|55.28|55.96|55.26|8
1656427110000|2022-06-28 14:38:30|55.96|55.26|55.97|55.27|55.98|55.28|55.96|55.26|6
1656427120000|2022-06-28 14:38:40|55.96|55.26|55.98|55.28|56|55.3|55.96|55.26|20
1656427130000|2022-06-28 14:38:50|55.99|55.29|55.97|55.27|56|55.3|55.96|55.26|9
1656427140000|2022-06-28 14:39:00|55.96|55.26|55.96|55.26|55.97|55.27|55.96|55.26|7
1656427150000|2022-06-28 14:39:10|55.97|55.27|55.99|55.29|56|55.3|55.96|55.26|7
1656427160000|2022-06-28 14:39:20|55.98|55.28|55.98|55.28|56|55.3|55.97|55.27|9
1656427170000|2022-06-28 14:39:30|56.01|55.31|55.99|55.29|56.01|55.31|55.97|55.27|8
1656427180000|2022-06-28 14:39:40|55.98|55.28|55.99|55.29|55.99|55.29|55.98|55.28|4
1656427190000|2022-06-28 14:39:50|55.98|55.28|55.95|55.25|55.99|55.29|55.94|55.24|11
1656427200000|2022-06-28 14:40:00|55.94|55.24|55.93|55.23|55.94|55.24|55.93|55.23|2
1656427210000|2022-06-28 14:40:10|55.94|55.24|55.93|55.23|55.94|55.24|55.93|55.23|4
1656427220000|2022-06-28 14:40:20|55.94|55.24|55.93|55.23|55.95|55.25|55.93|55.23|11
1656427230000|2022-06-28 14:40:30|55.94|55.24|55.94|55.24|55.94|55.24|55.93|55.23|5
1656427240000|2022-06-28 14:40:40|55.95|55.25|55.97|55.27|55.99|55.29|55.94|55.24|16
1656427250000|2022-06-28 14:40:50|55.98|55.28|55.97|55.27|55.99|55.29|55.96|55.26|13
1656427260000|2022-06-28 14:41:00|55.98|55.28|55.98|55.28|55.98|55.28|55.97|55.27|5
1656427270000|2022-06-28 14:41:10|55.99|55.29|55.99|55.29|55.99|55.29|55.98|55.28|3
1656427280000|2022-06-28 14:41:20|55.98|55.28|56|55.3|56.01|55.31|55.98|55.28|5
1656427290000|2022-06-28 14:41:30|55.99|55.29|56|55.3|56|55.3|55.97|55.27|12
1656427300000|2022-06-28 14:41:40|56.01|55.31|55.98|55.28|56.01|55.31|55.97|55.27|16
1656427310000|2022-06-28 14:41:50|55.97|55.27|55.98|55.28|55.98|55.28|55.97|55.27|4
1656427320000|2022-06-28 14:42:00|55.97|55.27|55.96|55.26|55.97|55.27|55.94|55.24|17
1656427330000|2022-06-28 14:42:10|55.95|55.25|55.91|55.21|55.95|55.25|55.91|55.21|4
1656427340000|2022-06-28 14:42:20|55.92|55.22|55.9|55.2|55.93|55.23|55.9|55.2|13
1656427350000|2022-06-28 14:42:30|55.91|55.21|55.88|55.18|55.91|55.21|55.86|55.16|18
1656427360000|2022-06-28 14:42:40|55.87|55.17|55.84|55.14|55.88|55.18|55.84|55.14|7
1656427370000|2022-06-28 14:42:50|55.85|55.15|55.83|55.13|55.85|55.15|55.8|55.1|24
1656427380000|2022-06-28 14:43:00|55.85|55.15|55.82|55.12|55.85|55.15|55.82|55.12|15
1656427390000|2022-06-28 14:43:10|55.83|55.13|55.85|55.15|55.87|55.17|55.82|55.12|15
1656427400000|2022-06-28 14:43:20|55.86|55.16|55.89|55.19|55.9|55.2|55.86|55.16|13
1656427410000|2022-06-28 14:43:30|55.88|55.18|55.92|55.22|55.93|55.23|55.88|55.18|14
1656427420000|2022-06-28 14:43:40|55.93|55.23|55.93|55.23|55.94|55.24|55.92|55.22|8
1656427430000|2022-06-28 14:43:50|55.92|55.22|55.93|55.23|55.93|55.23|55.92|55.22|6
1656427440000|2022-06-28 14:44:00|55.92|55.22|55.92|55.22|55.94|55.24|55.92|55.22|6
1656427450000|2022-06-28 14:44:10|55.91|55.21|55.93|55.23|55.95|55.25|55.91|55.21|20
1656427460000|2022-06-28 14:44:20|55.92|55.22|55.92|55.22|55.93|55.23|55.91|55.21|9
1656427470000|2022-06-28 14:44:30|55.94|55.24|55.94|55.24|55.94|55.24|55.94|55.24|1
1656427480000|2022-06-28 14:44:40|55.93|55.23|55.92|55.22|55.94|55.24|55.91|55.21|10
1656427490000|2022-06-28 14:44:50|55.93|55.23|55.94|55.24|55.95|55.25|55.93|55.23|8
1656427500000|2022-06-28 14:45:00|55.93|55.23|55.91|55.21|55.94|55.24|55.9|55.2|18
1656427510000|2022-06-28 14:45:10|55.92|55.22|55.9|55.2|55.92|55.22|55.89|55.19|15
1656427520000|2022-06-28 14:45:20|55.91|55.21|55.9|55.2|55.92|55.22|55.89|55.19|16
1656427530000|2022-06-28 14:45:30|55.91|55.21|55.91|55.21|55.92|55.22|55.9|55.2|11
1656427540000|2022-06-28 14:45:40|55.9|55.2|55.9|55.2|55.9|55.2|55.9|55.2|1
1656427550000|2022-06-28 14:45:50|55.91|55.21|55.9|55.2|55.91|55.21|55.9|55.2|2
1656427560000|2022-06-28 14:46:00|55.91|55.21|55.91|55.21|55.91|55.21|55.9|55.2|15
1656427570000|2022-06-28 14:46:10|55.9|55.2|55.9|55.2|55.91|55.21|55.89|55.19|8
1656427580000|2022-06-28 14:46:20|55.89|55.19|55.88|55.18|55.9|55.2|55.88|55.18|12
1656427590000|2022-06-28 14:46:30|55.87|55.17|55.88|55.18|55.88|55.18|55.87|55.17|14
1656427600000|2022-06-28 14:46:40|55.89|55.19|55.85|55.15|55.93|55.23|55.85|55.15|21
1656427610000|2022-06-28 14:46:50|55.83|55.13|55.79|55.09|55.85|55.15|55.79|55.09|12
1656427620000|2022-06-28 14:47:00|55.75|55.05|55.72|55.02|55.76|55.06|55.7|55|11
1656427630000|2022-06-28 14:47:10|55.71|55.01|55.71|55.01|55.73|55.03|55.7|55|11
1656427640000|2022-06-28 14:47:20|55.73|55.03|55.72|55.02|55.73|55.03|55.71|55.01|6
1656427650000|2022-06-28 14:47:30|55.71|55.01|55.72|55.02|55.73|55.03|55.7|55|9
1656427660000|2022-06-28 14:47:40|55.71|55.01|55.7|55|55.71|55.01|55.7|55|4
1656427670000|2022-06-28 14:47:50|55.71|55.01|55.7|55|55.71|55.01|55.7|55|2
1656427680000|2022-06-28 14:48:00|55.69|54.99|55.7|55|55.71|55.01|55.69|54.99|10
1656427690000|2022-06-28 14:48:10|55.69|54.99|55.71|55.01|55.72|55.02|55.69|54.99|8
1656427700000|2022-06-28 14:48:20|55.7|55|55.69|54.99|55.7|55|55.68|54.98|4
1656427710000|2022-06-28 14:48:30|55.68|54.98|55.68|54.98|55.68|54.98|55.67|54.97|5
1656427720000|2022-06-28 14:48:40|55.67|54.97|55.67|54.97|55.67|54.97|55.66|54.96|11
1656427730000|2022-06-28 14:48:50|55.66|54.96|55.69|54.99|55.69|54.99|55.66|54.96|14
1656427740000|2022-06-28 14:49:00|55.71|55.01|55.74|55.04|55.74|55.04|55.68|54.98|12
1656427750000|2022-06-28 14:49:10|55.73|55.03|55.74|55.04|55.75|55.05|55.72|55.02|11
1656427760000|2022-06-28 14:49:20|55.73|55.03|55.72|55.02|55.75|55.05|55.72|55.02|7
1656427770000|2022-06-28 14:49:30|55.71|55.01|55.7|55|55.72|55.02|55.69|54.99|12
1656427780000|2022-06-28 14:49:40|55.68|54.98|55.67|54.97|55.69|54.99|55.67|54.97|6
1656427790000|2022-06-28 14:49:50|55.68|54.98|55.63|54.93|55.68|54.98|55.61|54.91|14
1656427800000|2022-06-28 14:50:00|55.64|54.94|55.61|54.91|55.64|54.94|55.61|54.91|12
1656427810000|2022-06-28 14:50:10|55.6|54.9|55.61|54.91|55.61|54.91|55.59|54.89|6
1656427820000|2022-06-28 14:50:20|55.6|54.9|55.61|54.91|55.63|54.93|55.6|54.9|10
1656427830000|2022-06-28 14:50:30|55.62|54.92|55.62|54.92|55.62|54.92|55.59|54.89|7
1656427840000|2022-06-28 14:50:40|55.61|54.91|55.61|54.91|55.62|54.92|55.61|54.91|13
1656427850000|2022-06-28 14:50:50|55.62|54.92|55.62|54.92|55.62|54.92|55.61|54.91|17
1656427860000|2022-06-28 14:51:00|55.61|54.91|55.46|54.76|55.63|54.93|55.46|54.76|22
1656427870000|2022-06-28 14:51:10|55.43|54.73|55.39|54.69|55.43|54.73|55.38|54.68|19
1656427880000|2022-06-28 14:51:20|55.4|54.7|55.34|54.64|55.4|54.7|55.31|54.61|18
1656427890000|2022-06-28 14:51:30|55.33|54.63|55.34|54.64|55.37|54.67|55.33|54.63|11
1656427900000|2022-06-28 14:51:40|55.35|54.65|55.34|54.64|55.35|54.65|55.33|54.63|10
1656427910000|2022-06-28 14:51:50|55.35|54.65|55.4|54.7|55.42|54.72|55.34|54.64|23
1656427920000|2022-06-28 14:52:00|55.41|54.71|55.32|54.62|55.41|54.71|55.32|54.62|20
1656427930000|2022-06-28 14:52:10|55.34|54.64|55.34|54.64|55.37|54.67|55.34|54.64|5
1656427940000|2022-06-28 14:52:20|55.35|54.65|55.33|54.63|55.35|54.65|55.33|54.63|13
1656427950000|2022-06-28 14:52:30|55.34|54.64|55.42|54.72|55.44|54.74|55.33|54.63|21
1656427960000|2022-06-28 14:52:40|55.41|54.71|55.41|54.71|55.42|54.72|55.41|54.71|3
1656427970000|2022-06-28 14:52:50|55.42|54.72|55.4|54.7|55.43|54.73|55.39|54.69|10
1656427980000|2022-06-28 14:53:00|55.41|54.71|55.39|54.69|55.42|54.72|55.35|54.65|20
1656427990000|2022-06-28 14:53:10|55.38|54.68|55.39|54.69|55.41|54.71|55.38|54.68|16
1656428000000|2022-06-28 14:53:20|55.4|54.7|55.4|54.7|55.41|54.71|55.39|54.69|11
1656428010000|2022-06-28 14:53:30|55.39|54.69|55.38|54.68|55.42|54.72|55.37|54.67|8
1656428020000|2022-06-28 14:53:40|55.34|54.64|55.34|54.64|55.35|54.65|55.34|54.64|9
1656428030000|2022-06-28 14:53:50|55.35|54.65|55.34|54.64|55.38|54.68|55.34|54.64|10
1656428040000|2022-06-28 14:54:00|55.35|54.65|55.35|54.65|55.37|54.67|55.34|54.64|16
1656428050000|2022-06-28 14:54:10|55.36|54.66|55.37|54.67|55.38|54.68|55.35|54.65|7
1656428060000|2022-06-28 14:54:20|55.38|54.68|55.36|54.66|55.38|54.68|55.35|54.65|10
1656428070000|2022-06-28 14:54:30|55.37|54.67|55.36|54.66|55.38|54.68|55.36|54.66|4
1656428080000|2022-06-28 14:54:40|55.35|54.65|55.35|54.65|55.36|54.66|55.34|54.64|7
1656428090000|2022-06-28 14:54:50|55.36|54.66|55.35|54.65|55.36|54.66|55.34|54.64|14
1656428100000|2022-06-28 14:55:00|55.36|54.66|55.37|54.67|55.38|54.68|55.34|54.64|21
1656428110000|2022-06-28 14:55:10|55.36|54.66|55.35|54.65|55.37|54.67|55.31|54.61|10
1656428120000|2022-06-28 14:55:20|55.34|54.64|55.35|54.65|55.37|54.67|55.31|54.61|14
1656428130000|2022-06-28 14:55:30|55.34|54.64|55.32|54.62|55.39|54.69|55.29|54.59|15
1656428140000|2022-06-28 14:55:40|55.33|54.63|55.29|54.59|55.33|54.63|55.29|54.59|7
1656428150000|2022-06-28 14:55:50|55.3|54.6|55.3|54.6|55.3|54.6|55.29|54.59|3
1656428160000|2022-06-28 14:56:00|55.29|54.59|55.31|54.61|55.33|54.63|55.29|54.59|10
1656428170000|2022-06-28 14:56:10|55.32|54.62|55.32|54.62|55.33|54.63|55.31|54.61|11
1656428180000|2022-06-28 14:56:20|55.33|54.63|55.32|54.62|55.37|54.67|55.32|54.62|20
1656428190000|2022-06-28 14:56:30|55.33|54.63|55.37|54.67|55.37|54.67|55.33|54.63|7
1656428200000|2022-06-28 14:56:40|55.38|54.68|55.47|54.77|55.48|54.78|55.38|54.68|19
1656428210000|2022-06-28 14:56:50|55.46|54.76|55.45|54.75|55.47|54.77|55.4|54.7|12
1656428220000|2022-06-28 14:57:00|55.46|54.76|55.45|54.75|55.46|54.76|55.42|54.72|15
1656428230000|2022-06-28 14:57:10|55.44|54.74|55.46|54.76|55.46|54.76|55.43|54.73|20
1656428240000|2022-06-28 14:57:20|55.45|54.75|55.44|54.74|55.45|54.75|55.44|54.74|8
1656428250000|2022-06-28 14:57:30|55.43|54.73|55.43|54.73|55.45|54.75|55.41|54.71|11
1656428260000|2022-06-28 14:57:40|55.42|54.72|55.42|54.72|55.42|54.72|55.4|54.7|5
1656428270000|2022-06-28 14:57:50|55.41|54.71|55.38|54.68|55.42|54.72|55.38|54.68|17
1656428280000|2022-06-28 14:58:00|55.37|54.67|55.42|54.72|55.42|54.72|55.37|54.67|7
1656428290000|2022-06-28 14:58:10|55.41|54.71|55.41|54.71|55.41|54.71|55.39|54.69|7
1656428300000|2022-06-28 14:58:20|55.4|54.7|55.41|54.71|55.42|54.72|55.4|54.7|10
1656428310000|2022-06-28 14:58:30|55.4|54.7|55.41|54.71|55.42|54.72|55.4|54.7|14
1656428320000|2022-06-28 14:58:40|55.39|54.69|55.42|54.72|55.42|54.72|55.39|54.69|8
1656428330000|2022-06-28 14:58:50|55.43|54.73|55.43|54.73|55.44|54.74|55.42|54.72|4
1656428340000|2022-06-28 14:59:00|55.44|54.74|55.43|54.73|55.44|54.74|55.42|54.72|10
1656428350000|2022-06-28 14:59:10|55.42|54.72|55.43|54.73|55.45|54.75|55.41|54.71|13
1656428360000|2022-06-28 14:59:20|55.44|54.74|55.43|54.73|55.44|54.74|55.43|54.73|6
1656428370000|2022-06-28 14:59:30|55.42|54.72|55.44|54.74|55.45|54.75|55.41|54.71|10
1656428380000|2022-06-28 14:59:40|55.43|54.73|55.43|54.73|55.46|54.76|55.43|54.73|7
1656428390000|2022-06-28 14:59:50|55.44|54.74|55.44|54.74|55.47|54.77|55.43|54.73|13
1656428400000|2022-06-28 15:00:00|55.45|54.75|55.44|54.74|55.46|54.76|55.42|54.72|11
1656428410000|2022-06-28 15:00:10|55.45|54.75|55.44|54.74|55.48|54.78|55.44|54.74|8
1656428420000|2022-06-28 15:00:20|55.43|54.73|55.45|54.75|55.45|54.75|55.42|54.72|9
1656428430000|2022-06-28 15:00:30|55.44|54.74|55.45|54.75|55.45|54.75|55.44|54.74|18
1656428440000|2022-06-28 15:00:40|55.46|54.76|55.46|54.76|55.46|54.76|55.45|54.75|5
1656428450000|2022-06-28 15:00:50|55.45|54.75|55.46|54.76|55.47|54.77|55.45|54.75|12
1656428460000|2022-06-28 15:01:00|55.47|54.77|55.46|54.76|55.47|54.77|55.45|54.75|16
1656428470000|2022-06-28 15:01:10|55.45|54.75|55.45|54.75|55.47|54.77|55.45|54.75|13
1656428480000|2022-06-28 15:01:20|55.46|54.76|55.44|54.74|55.46|54.76|55.43|54.73|5
1656428490000|2022-06-28 15:01:30|55.43|54.73|55.4|54.7|55.43|54.73|55.38|54.68|9
1656428500000|2022-06-28 15:01:40|55.39|54.69|55.41|54.71|55.42|54.72|55.39|54.69|19
1656428510000|2022-06-28 15:01:50|55.4|54.7|55.4|54.7|55.41|54.71|55.39|54.69|9
1656428520000|2022-06-28 15:02:00|55.39|54.69|55.4|54.7|55.4|54.7|55.38|54.68|8
1656428530000|2022-06-28 15:02:10|55.39|54.69|55.38|54.68|55.4|54.7|55.37|54.67|13
1656428540000|2022-06-28 15:02:20|55.37|54.67|55.38|54.68|55.38|54.68|55.36|54.66|13
1656428550000|2022-06-28 15:02:30|55.37|54.67|55.38|54.68|55.38|54.68|55.37|54.67|4
1656428560000|2022-06-28 15:02:40|55.37|54.67|55.38|54.68|55.39|54.69|55.36|54.66|12
1656428570000|2022-06-28 15:02:50|55.39|54.69|55.41|54.71|55.41|54.71|55.39|54.69|7
1656428580000|2022-06-28 15:03:00|55.42|54.72|55.4|54.7|55.42|54.72|55.4|54.7|3
1656428590000|2022-06-28 15:03:10|55.41|54.71|55.39|54.69|55.41|54.71|55.39|54.69|7
1656428600000|2022-06-28 15:03:20|55.38|54.68|55.38|54.68|55.42|54.72|55.38|54.68|7
1656428610000|2022-06-28 15:03:30|55.37|54.67|55.37|54.67|55.38|54.68|55.36|54.66|13
1656428620000|2022-06-28 15:03:40|55.35|54.65|55.36|54.66|55.38|54.68|55.35|54.65|7
1656428630000|2022-06-28 15:03:50|55.37|54.67|55.37|54.67|55.39|54.69|55.36|54.66|11
1656428640000|2022-06-28 15:04:00|55.36|54.66|55.4|54.7|55.4|54.7|55.36|54.66|13
1656428650000|2022-06-28 15:04:10|55.39|54.69|55.39|54.69|55.4|54.7|55.38|54.68|17
1656428660000|2022-06-28 15:04:20|55.4|54.7|55.39|54.69|55.4|54.7|55.39|54.69|2
1656428670000|2022-06-28 15:04:30|55.4|54.7|55.44|54.74|55.44|54.74|55.4|54.7|14
1656428680000|2022-06-28 15:04:40|55.43|54.73|55.4|54.7|55.44|54.74|55.38|54.68|12
1656428690000|2022-06-28 15:04:50|55.41|54.71|55.41|54.71|55.41|54.71|55.4|54.7|3
1656428700000|2022-06-28 15:05:00|55.4|54.7|55.39|54.69|55.41|54.71|55.38|54.68|6
1656428710000|2022-06-28 15:05:10|55.4|54.7|55.42|54.72|55.43|54.73|55.39|54.69|12
1656428720000|2022-06-28 15:05:20|55.4|54.7|55.42|54.72|55.43|54.73|55.39|54.69|4
1656428730000|2022-06-28 15:05:30|55.43|54.73|55.39|54.69|55.43|54.73|55.38|54.68|9
1656428740000|2022-06-28 15:05:40|55.38|54.68|55.41|54.71|55.41|54.71|55.38|54.68|8
1656428750000|2022-06-28 15:05:50|55.4|54.7|55.4|54.7|55.41|54.71|55.39|54.69|7
1656428760000|2022-06-28 15:06:00|55.39|54.69|55.38|54.68|55.4|54.7|55.37|54.67|12
1656428770000|2022-06-28 15:06:10|55.37|54.67|55.37|54.67|55.38|54.68|55.36|54.66|15
1656428780000|2022-06-28 15:06:20|55.36|54.66|55.36|54.66|55.38|54.68|55.35|54.65|12
1656428790000|2022-06-28 15:06:30|55.35|54.65|55.36|54.66|55.36|54.66|55.35|54.65|6
1656428800000|2022-06-28 15:06:40|55.37|54.67|55.37|54.67|55.37|54.67|55.36|54.66|5
1656428810000|2022-06-28 15:06:50|55.38|54.68|55.37|54.67|55.38|54.68|55.35|54.65|9
1656428820000|2022-06-28 15:07:00|55.38|54.68|55.36|54.66|55.38|54.68|55.35|54.65|7
1656428830000|2022-06-28 15:07:10|55.37|54.67|55.36|54.66|55.37|54.67|55.36|54.66|4
1656428840000|2022-06-28 15:07:20|55.35|54.65|55.35|54.65|55.36|54.66|55.34|54.64|5
1656428850000|2022-06-28 15:07:30|55.33|54.63|55.29|54.59|55.35|54.65|55.29|54.59|8
1656428860000|2022-06-28 15:07:40|55.3|54.6|55.25|54.55|55.3|54.6|55.24|54.54|7
1656428870000|2022-06-28 15:07:50|55.24|54.54|55.25|54.55|55.27|54.57|55.24|54.54|14
1656428880000|2022-06-28 15:08:00|55.24|54.54|55.26|54.56|55.27|54.57|55.24|54.54|7
1656428910000|2022-06-28 15:08:30|55.25|54.55|55.24|54.54|55.26|54.56|55.23|54.53|7
1656428920000|2022-06-28 15:08:40|55.25|54.55|55.24|54.54|55.25|54.55|55.24|54.54|6
1656428930000|2022-06-28 15:08:50|55.23|54.53|55.25|54.55|55.25|54.55|55.23|54.53|3
1656428940000|2022-06-28 15:09:00|55.24|54.54|55.23|54.53|55.25|54.55|55.22|54.52|7
1656428950000|2022-06-28 15:09:10|55.24|54.54|55.22|54.52|55.24|54.54|55.21|54.51|13
1656428960000|2022-06-28 15:09:20|55.21|54.51|55.19|54.49|55.22|54.52|55.19|54.49|11
1656428970000|2022-06-28 15:09:30|55.17|54.47|55.19|54.49|55.19|54.49|55.17|54.47|9
1656428980000|2022-06-28 15:09:40|55.16|54.46|55.14|54.44|55.18|54.48|55.13|54.43|16
1656428990000|2022-06-28 15:09:50|55.15|54.45|55.17|54.47|55.17|54.47|55.14|54.44|6
1656429000000|2022-06-28 15:10:00|55.16|54.46|55.16|54.46|55.18|54.48|55.15|54.45|7
1656429010000|2022-06-28 15:10:10|55.15|54.45|55.09|54.39|55.15|54.45|55.07|54.37|11
1656429020000|2022-06-28 15:10:20|55.1|54.4|55.13|54.43|55.13|54.43|55.09|54.39|9
1656429030000|2022-06-28 15:10:30|55.12|54.42|55.12|54.42|55.15|54.45|55.11|54.41|11
1656429040000|2022-06-28 15:10:40|55.13|54.43|55.12|54.42|55.14|54.44|55.12|54.42|12
1656429050000|2022-06-28 15:10:50|55.13|54.43|55.14|54.44|55.15|54.45|55.12|54.42|12
1656429060000|2022-06-28 15:11:00|55.15|54.45|55.19|54.49|55.2|54.5|55.14|54.44|14
1656429070000|2022-06-28 15:11:10|55.2|54.5|55.19|54.49|55.2|54.5|55.16|54.46|16
1656429080000|2022-06-28 15:11:20|55.18|54.48|55.19|54.49|55.2|54.5|55.18|54.48|8
1656429090000|2022-06-28 15:11:30|55.2|54.5|55.18|54.48|55.2|54.5|55.17|54.47|13
1656429100000|2022-06-28 15:11:40|55.17|54.47|55.2|54.5|55.2|54.5|55.17|54.47|8
1656429110000|2022-06-28 15:11:50|55.19|54.49|55.18|54.48|55.2|54.5|55.16|54.46|12
1656429120000|2022-06-28 15:12:00|55.19|54.49|55.16|54.46|55.2|54.5|55.16|54.46|10
1656429130000|2022-06-28 15:12:10|55.17|54.47|55.16|54.46|55.17|54.47|55.16|54.46|8
1656429140000|2022-06-28 15:12:20|55.17|54.47|55.18|54.48|55.18|54.48|55.17|54.47|2
1656429150000|2022-06-28 15:12:30|55.17|54.47|55.17|54.47|55.18|54.48|55.16|54.46|8
1656429160000|2022-06-28 15:12:40|55.15|54.45|55.17|54.47|55.17|54.47|55.13|54.43|10
1656429170000|2022-06-28 15:12:50|55.16|54.46|55.17|54.47|55.17|54.47|55.16|54.46|6
1656429180000|2022-06-28 15:13:00|55.16|54.46|55.17|54.47|55.17|54.47|55.16|54.46|4
1656429190000|2022-06-28 15:13:10|55.18|54.48|55.16|54.46|55.19|54.49|55.15|54.45|6
1656429200000|2022-06-28 15:13:20|55.17|54.47|55.17|54.47|55.19|54.49|55.17|54.47|3
1656429210000|2022-06-28 15:13:30|55.16|54.46|55.19|54.49|55.19|54.49|55.16|54.46|13
1656429220000|2022-06-28 15:13:40|55.2|54.5|55.19|54.49|55.2|54.5|55.18|54.48|6
1656429230000|2022-06-28 15:13:50|55.18|54.48|55.19|54.49|55.19|54.49|55.18|54.48|4
1656429240000|2022-06-28 15:14:00|55.2|54.5|55.18|54.48|55.2|54.5|55.17|54.47|15
1656429250000|2022-06-28 15:14:10|55.19|54.49|55.18|54.48|55.19|54.49|55.17|54.47|10
1656429260000|2022-06-28 15:14:20|55.19|54.49|55.18|54.48|55.19|54.49|55.18|54.48|6
1656429270000|2022-06-28 15:14:30|55.19|54.49|55.25|54.55|55.25|54.55|55.18|54.48|13
1656429280000|2022-06-28 15:14:40|55.24|54.54|55.25|54.55|55.25|54.55|55.22|54.52|9
1656429290000|2022-06-28 15:14:50|55.24|54.54|55.22|54.52|55.25|54.55|55.21|54.51|4
1656429300000|2022-06-28 15:15:00|55.21|54.51|55.21|54.51|55.21|54.51|55.19|54.49|7
1656429310000|2022-06-28 15:15:10|55.2|54.5|55.19|54.49|55.21|54.51|55.18|54.48|9
1656429320000|2022-06-28 15:15:20|55.18|54.48|55.17|54.47|55.19|54.49|55.17|54.47|9
1656429330000|2022-06-28 15:15:30|55.15|54.45|55.07|54.37|55.15|54.45|55.07|54.37|15
1656429340000|2022-06-28 15:15:40|55.08|54.38|55.09|54.39|55.11|54.41|55.08|54.38|8
1656429350000|2022-06-28 15:15:50|55.12|54.42|55.11|54.41|55.12|54.42|55.08|54.38|8
1656429360000|2022-06-28 15:16:00|55.12|54.42|55.11|54.41|55.12|54.42|55.1|54.4|6
1656429370000|2022-06-28 15:16:10|55.1|54.4|55.1|54.4|55.14|54.44|55.1|54.4|13
1656429380000|2022-06-28 15:16:20|55.11|54.41|55.08|54.38|55.12|54.42|55.07|54.37|19
1656429390000|2022-06-28 15:16:30|55.09|54.39|55.07|54.37|55.09|54.39|55.06|54.36|9
1656429400000|2022-06-28 15:16:40|55.06|54.36|55.04|54.34|55.07|54.37|55.04|54.34|7
1656429410000|2022-06-28 15:16:50|55.03|54.33|55.06|54.36|55.08|54.38|55.03|54.33|8
1656429420000|2022-06-28 15:17:00|55.07|54.37|55.07|54.37|55.08|54.38|55.05|54.35|10
1656429430000|2022-06-28 15:17:10|55.06|54.36|55.06|54.36|55.07|54.37|55.04|54.34|7
1656429440000|2022-06-28 15:17:20|55.05|54.35|55.06|54.36|55.06|54.36|55.05|54.35|6
1656429450000|2022-06-28 15:17:30|55.04|54.34|55.03|54.33|55.06|54.36|55.03|54.33|7
1656429460000|2022-06-28 15:17:40|55.04|54.34|55.04|54.34|55.04|54.34|55.03|54.33|9
1656429470000|2022-06-28 15:17:50|55.06|54.36|54.97|54.27|55.06|54.36|54.96|54.26|18
1656429480000|2022-06-28 15:18:00|54.98|54.28|54.96|54.26|54.98|54.28|54.94|54.24|16
1656429490000|2022-06-28 15:18:10|54.97|54.27|54.98|54.28|54.99|54.29|54.95|54.25|12
1656429500000|2022-06-28 15:18:20|54.99|54.29|54.99|54.29|55|54.3|54.98|54.28|10
1656429510000|2022-06-28 15:18:30|54.98|54.28|55|54.3|55|54.3|54.98|54.28|7
1656429520000|2022-06-28 15:18:40|55.01|54.31|55.01|54.31|55.02|54.32|55.01|54.31|5
1656429530000|2022-06-28 15:18:50|55|54.3|55.01|54.31|55.02|54.32|55|54.3|8
1656429540000|2022-06-28 15:19:00|55|54.3|55|54.3|55.03|54.33|54.99|54.29|14
1656429550000|2022-06-28 15:19:10|55.01|54.31|55.01|54.31|55.02|54.32|55|54.3|11
1656429560000|2022-06-28 15:19:20|55.02|54.32|55|54.3|55.02|54.32|54.98|54.28|15
1656429570000|2022-06-28 15:19:30|55.01|54.31|54.99|54.29|55.01|54.31|54.99|54.29|9
1656429580000|2022-06-28 15:19:40|54.98|54.28|54.98|54.28|55|54.3|54.98|54.28|13
1656429590000|2022-06-28 15:19:50|54.99|54.29|54.91|54.21|55|54.3|54.91|54.21|9
1656429600000|2022-06-28 15:20:00|54.9|54.2|54.96|54.26|54.96|54.26|54.9|54.2|11
1656429610000|2022-06-28 15:20:10|54.98|54.28|54.96|54.26|54.98|54.28|54.95|54.25|4
1656429620000|2022-06-28 15:20:20|54.95|54.25|54.95|54.25|54.98|54.28|54.95|54.25|12
1656429630000|2022-06-28 15:20:30|54.96|54.26|54.95|54.25|54.96|54.26|54.95|54.25|8
1656429640000|2022-06-28 15:20:40|54.94|54.24|54.96|54.26|54.96|54.26|54.94|54.24|5
1656429650000|2022-06-28 15:20:50|54.95|54.25|54.96|54.26|54.96|54.26|54.93|54.23|10
1656429660000|2022-06-28 15:21:00|54.95|54.25|54.94|54.24|54.96|54.26|54.93|54.23|11
1656429670000|2022-06-28 15:21:10|54.95|54.25|54.95|54.25|54.95|54.25|54.95|54.25|1
1656429680000|2022-06-28 15:21:20|54.94|54.24|54.96|54.26|54.96|54.26|54.94|54.24|5
1656429690000|2022-06-28 15:21:30|54.94|54.24|54.96|54.26|54.97|54.27|54.94|54.24|12
1656429700000|2022-06-28 15:21:40|54.95|54.25|54.97|54.27|54.97|54.27|54.95|54.25|9
1656429710000|2022-06-28 15:21:50|54.99|54.29|54.96|54.26|54.99|54.29|54.96|54.26|10
1656429720000|2022-06-28 15:22:00|54.97|54.27|54.97|54.27|54.98|54.28|54.95|54.25|13
1656429730000|2022-06-28 15:22:10|54.96|54.26|54.96|54.26|54.97|54.27|54.94|54.24|13
1656429740000|2022-06-28 15:22:20|54.97|54.27|54.96|54.26|54.98|54.28|54.96|54.26|4
1656429750000|2022-06-28 15:22:30|54.97|54.27|54.97|54.27|54.98|54.28|54.96|54.26|6
1656429760000|2022-06-28 15:22:40|54.96|54.26|54.96|54.26|54.97|54.27|54.96|54.26|5
1656429770000|2022-06-28 15:22:50|54.97|54.27|54.99|54.29|55|54.3|54.97|54.27|3
1656429780000|2022-06-28 15:23:00|54.98|54.28|55|54.3|55|54.3|54.95|54.25|6
1656429790000|2022-06-28 15:23:10|54.98|54.28|54.98|54.28|54.99|54.29|54.95|54.25|14
1656429800000|2022-06-28 15:23:20|54.95|54.25|54.91|54.21|54.98|54.28|54.91|54.21|15
1656429810000|2022-06-28 15:23:30|54.94|54.24|54.94|54.24|54.95|54.25|54.91|54.21|14
1656429820000|2022-06-28 15:23:40|54.95|54.25|54.96|54.26|54.96|54.26|54.92|54.22|18
1656429830000|2022-06-28 15:23:50|54.94|54.24|54.93|54.23|54.95|54.25|54.91|54.21|16
1656429840000|2022-06-28 15:24:00|54.92|54.22|54.94|54.24|54.95|54.25|54.92|54.22|5
1656429850000|2022-06-28 15:24:10|54.95|54.25|54.97|54.27|54.97|54.27|54.94|54.24|7
1656429860000|2022-06-28 15:24:20|54.96|54.26|55.02|54.32|55.02|54.32|54.96|54.26|12
1656429870000|2022-06-28 15:24:30|55.01|54.31|55.02|54.32|55.03|54.33|55|54.3|16
1656429880000|2022-06-28 15:24:40|55.03|54.33|55.04|54.34|55.04|54.34|55.02|54.32|16
1656429890000|2022-06-28 15:24:50|55.05|54.35|55.02|54.32|55.05|54.35|54.98|54.28|16
1656429900000|2022-06-28 15:25:00|55.01|54.31|55.01|54.31|55.04|54.34|55.01|54.31|13
1656429910000|2022-06-28 15:25:10|55.05|54.35|55.01|54.31|55.05|54.35|54.99|54.29|14
1656429920000|2022-06-28 15:25:20|55|54.3|54.99|54.29|55.02|54.32|54.99|54.29|7
1656429930000|2022-06-28 15:25:30|54.98|54.28|55|54.3|55|54.3|54.98|54.28|13
1656429940000|2022-06-28 15:25:40|55.01|54.31|55.01|54.31|55.01|54.31|55|54.3|3
1656429950000|2022-06-28 15:25:50|55|54.3|55|54.3|55.02|54.32|55|54.3|16
1656429960000|2022-06-28 15:26:00|55.01|54.31|54.99|54.29|55.01|54.31|54.97|54.27|11
1656429970000|2022-06-28 15:26:10|54.98|54.28|54.97|54.27|55|54.3|54.97|54.27|11
1656429980000|2022-06-28 15:26:20|54.98|54.28|54.96|54.26|54.98|54.28|54.94|54.24|9
1656429990000|2022-06-28 15:26:30|54.95|54.25|54.94|54.24|54.96|54.26|54.93|54.23|10
1656430000000|2022-06-28 15:26:40|54.93|54.23|54.89|54.19|54.94|54.24|54.89|54.19|9
1656430010000|2022-06-28 15:26:50|54.9|54.2|54.89|54.19|54.91|54.21|54.89|54.19|13
1656430020000|2022-06-28 15:27:00|54.9|54.2|54.91|54.21|54.91|54.21|54.89|54.19|8
1656430030000|2022-06-28 15:27:10|54.89|54.19|54.83|54.13|54.89|54.19|54.83|54.13|13
1656430040000|2022-06-28 15:27:20|54.84|54.14|54.81|54.11|54.87|54.17|54.81|54.11|14
1656430050000|2022-06-28 15:27:30|54.82|54.12|54.78|54.08|54.82|54.12|54.78|54.08|9
1656430060000|2022-06-28 15:27:40|54.79|54.09|54.84|54.14|54.84|54.14|54.79|54.09|11
1656430070000|2022-06-28 15:27:50|54.82|54.12|54.85|54.15|54.85|54.15|54.82|54.12|12
1656430080000|2022-06-28 15:28:00|54.84|54.14|54.92|54.22|54.92|54.22|54.84|54.14|12
1656430090000|2022-06-28 15:28:10|54.93|54.23|54.92|54.22|54.93|54.23|54.92|54.22|8
1656430100000|2022-06-28 15:28:20|54.91|54.21|54.89|54.19|54.91|54.21|54.87|54.17|15
1656430110000|2022-06-28 15:28:30|54.9|54.2|54.84|54.14|54.9|54.2|54.84|54.14|12
1656430120000|2022-06-28 15:28:40|54.85|54.15|54.82|54.12|54.85|54.15|54.78|54.08|13
1656430130000|2022-06-28 15:28:50|54.83|54.13|54.81|54.11|54.83|54.13|54.79|54.09|13
1656430140000|2022-06-28 15:29:00|54.82|54.12|54.81|54.11|54.82|54.12|54.8|54.1|6
1656430150000|2022-06-28 15:29:10|54.82|54.12|54.8|54.1|54.82|54.12|54.8|54.1|14
1656430160000|2022-06-28 15:29:20|54.81|54.11|54.81|54.11|54.81|54.11|54.79|54.09|8
1656430170000|2022-06-28 15:29:30|54.8|54.1|54.85|54.15|54.85|54.15|54.78|54.08|23
1656430180000|2022-06-28 15:29:40|54.86|54.16|54.88|54.18|54.89|54.19|54.86|54.16|8
1656430190000|2022-06-28 15:29:50|54.87|54.17|54.86|54.16|54.88|54.18|54.86|54.16|8
1656430200000|2022-06-28 15:30:00|54.85|54.15|54.84|54.14|54.86|54.16|54.82|54.12|12
1656430210000|2022-06-28 15:30:10|54.85|54.15|54.8|54.1|54.85|54.15|54.79|54.09|24
1656430220000|2022-06-28 15:30:20|54.79|54.09|54.8|54.1|54.81|54.11|54.79|54.09|13
1656430230000|2022-06-28 15:30:30|54.81|54.11|54.79|54.09|54.82|54.12|54.79|54.09|9
1656430240000|2022-06-28 15:30:40|54.78|54.08|54.8|54.1|54.81|54.11|54.78|54.08|5
1656430250000|2022-06-28 15:30:50|54.79|54.09|54.84|54.14|54.84|54.14|54.79|54.09|8
1656430260000|2022-06-28 15:31:00|54.85|54.15|54.85|54.15|54.85|54.15|54.82|54.12|15
1656430270000|2022-06-28 15:31:10|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|10
1656430280000|2022-06-28 15:31:20|54.86|54.16|54.88|54.18|54.88|54.18|54.86|54.16|11
1656430290000|2022-06-28 15:31:30|54.87|54.17|54.89|54.19|54.89|54.19|54.87|54.17|13
1656430300000|2022-06-28 15:31:40|54.9|54.2|54.92|54.22|54.93|54.23|54.9|54.2|6
1656430310000|2022-06-28 15:31:50|54.93|54.23|54.91|54.21|54.93|54.23|54.9|54.2|9
1656430320000|2022-06-28 15:32:00|54.92|54.22|54.92|54.22|54.94|54.24|54.91|54.21|12
1656430330000|2022-06-28 15:32:10|54.91|54.21|54.91|54.21|54.92|54.22|54.9|54.2|10
1656430340000|2022-06-28 15:32:20|54.9|54.2|54.91|54.21|54.92|54.22|54.89|54.19|4
1656430350000|2022-06-28 15:32:30|54.9|54.2|54.91|54.21|54.92|54.22|54.9|54.2|6
1656430360000|2022-06-28 15:32:40|54.92|54.22|54.9|54.2|54.92|54.22|54.89|54.19|13
1656430370000|2022-06-28 15:32:50|54.89|54.19|54.89|54.19|54.89|54.19|54.87|54.17|3
1656430380000|2022-06-28 15:33:00|54.9|54.2|54.88|54.18|54.9|54.2|54.88|54.18|11
1656430390000|2022-06-28 15:33:10|54.89|54.19|54.92|54.22|54.92|54.22|54.88|54.18|8
1656430400000|2022-06-28 15:33:20|54.91|54.21|54.89|54.19|54.91|54.21|54.89|54.19|9
1656430410000|2022-06-28 15:33:30|54.88|54.18|54.89|54.19|54.9|54.2|54.88|54.18|11
1656430420000|2022-06-28 15:33:40|54.88|54.18|54.89|54.19|54.9|54.2|54.88|54.18|6
1656430430000|2022-06-28 15:33:50|54.88|54.18|54.88|54.18|54.88|54.18|54.86|54.16|6
1656430440000|2022-06-28 15:34:00|54.87|54.17|54.87|54.17|54.89|54.19|54.86|54.16|14
1656430450000|2022-06-28 15:34:10|54.88|54.18|54.9|54.2|54.9|54.2|54.87|54.17|8
1656430460000|2022-06-28 15:34:20|54.89|54.19|54.91|54.21|54.91|54.21|54.87|54.17|14
1656430470000|2022-06-28 15:34:30|54.92|54.22|54.91|54.21|54.92|54.22|54.9|54.2|9
1656430480000|2022-06-28 15:34:40|54.89|54.19|54.91|54.21|54.93|54.23|54.89|54.19|11
1656430490000|2022-06-28 15:34:50|54.92|54.22|54.9|54.2|54.92|54.22|54.9|54.2|2
1656430500000|2022-06-28 15:35:00|54.89|54.19|54.88|54.18|54.92|54.22|54.87|54.17|13
1656430510000|2022-06-28 15:35:10|54.89|54.19|54.88|54.18|54.89|54.19|54.87|54.17|12
1656430520000|2022-06-28 15:35:20|54.89|54.19|54.9|54.2|54.91|54.21|54.86|54.16|13
1656430530000|2022-06-28 15:35:30|54.89|54.19|54.84|54.14|54.89|54.19|54.82|54.12|13
1656430540000|2022-06-28 15:35:40|54.83|54.13|54.85|54.15|54.87|54.17|54.83|54.13|13
1656430550000|2022-06-28 15:35:50|54.86|54.16|54.87|54.17|54.87|54.17|54.85|54.15|10
1656430560000|2022-06-28 15:36:00|54.88|54.18|54.87|54.17|54.88|54.18|54.86|54.16|6
1656430570000|2022-06-28 15:36:10|54.88|54.18|54.88|54.18|54.89|54.19|54.87|54.17|8
1656430580000|2022-06-28 15:36:20|54.89|54.19|54.87|54.17|54.89|54.19|54.87|54.17|5
1656430590000|2022-06-28 15:36:30|54.88|54.18|54.88|54.18|54.89|54.19|54.87|54.17|5
1656430600000|2022-06-28 15:36:40|54.87|54.17|54.87|54.17|54.87|54.17|54.87|54.17|1
1656430610000|2022-06-28 15:36:50|54.88|54.18|54.87|54.17|54.88|54.18|54.87|54.17|8
1656430620000|2022-06-28 15:37:00|54.86|54.16|54.89|54.19|54.89|54.19|54.85|54.15|6
1656430630000|2022-06-28 15:37:10|54.87|54.17|54.87|54.17|54.9|54.2|54.85|54.15|8
1656430640000|2022-06-28 15:37:20|54.88|54.18|54.86|54.16|54.88|54.18|54.84|54.14|6
1656430650000|2022-06-28 15:37:30|54.87|54.17|54.89|54.19|54.91|54.21|54.86|54.16|11
1656430660000|2022-06-28 15:37:40|54.9|54.2|54.89|54.19|54.9|54.2|54.88|54.18|6
1656430670000|2022-06-28 15:37:50|54.88|54.18|54.88|54.18|54.92|54.22|54.87|54.17|13
1656430680000|2022-06-28 15:38:00|54.89|54.19|54.89|54.19|54.92|54.22|54.88|54.18|16
1656430690000|2022-06-28 15:38:10|54.85|54.15|54.85|54.15|54.88|54.18|54.85|54.15|16
1656430700000|2022-06-28 15:38:20|54.86|54.16|54.8|54.1|54.86|54.16|54.8|54.1|14
1656430710000|2022-06-28 15:38:30|54.81|54.11|54.83|54.13|54.84|54.14|54.79|54.09|14
1656430720000|2022-06-28 15:38:40|54.82|54.12|54.84|54.14|54.84|54.14|54.82|54.12|17
1656430730000|2022-06-28 15:38:50|54.85|54.15|54.85|54.15|54.86|54.16|54.83|54.13|11
1656430740000|2022-06-28 15:39:00|54.84|54.14|54.83|54.13|54.85|54.15|54.83|54.13|12
1656430750000|2022-06-28 15:39:10|54.84|54.14|54.82|54.12|54.85|54.15|54.82|54.12|11
1656430760000|2022-06-28 15:39:20|54.81|54.11|54.73|54.03|54.82|54.12|54.73|54.03|18
1656430770000|2022-06-28 15:39:30|54.74|54.04|54.75|54.05|54.75|54.05|54.73|54.03|12
1656430780000|2022-06-28 15:39:40|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|2
1656430790000|2022-06-28 15:39:50|54.73|54.03|54.73|54.03|54.74|54.04|54.73|54.03|5
1656430800000|2022-06-28 15:40:00|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|2
1656430810000|2022-06-28 15:40:10|54.76|54.06|54.77|54.07|54.77|54.07|54.75|54.05|4
1656430820000|2022-06-28 15:40:20|54.76|54.06|54.76|54.06|54.76|54.06|54.76|54.06|1
1656430830000|2022-06-28 15:40:30|54.77|54.07|54.71|54.01|54.77|54.07|54.71|54.01|17
1656430840000|2022-06-28 15:40:40|54.7|54|54.7|54|54.7|54|54.7|54|1
1656430850000|2022-06-28 15:40:50|54.69|53.99|54.67|53.97|54.7|54|54.67|53.97|8
1656430860000|2022-06-28 15:41:00|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1656430870000|2022-06-28 15:41:10|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|3
1656430880000|2022-06-28 15:41:20|54.68|53.98|54.65|53.95|54.68|53.98|54.65|53.95|8
1656430890000|2022-06-28 15:41:30|54.66|53.96|54.66|53.96|54.67|53.97|54.65|53.95|5
1656430900000|2022-06-28 15:41:40|54.65|53.95|54.67|53.97|54.67|53.97|54.65|53.95|10
1656430910000|2022-06-28 15:41:50|54.65|53.95|54.65|53.95|54.67|53.97|54.65|53.95|14
1656430920000|2022-06-28 15:42:00|54.66|53.96|54.65|53.95|54.67|53.97|54.64|53.94|6
1656430930000|2022-06-28 15:42:10|54.64|53.94|54.66|53.96|54.67|53.97|54.64|53.94|17
1656430940000|2022-06-28 15:42:20|54.65|53.95|54.62|53.92|54.68|53.98|54.62|53.92|17
1656430950000|2022-06-28 15:42:30|54.63|53.93|54.63|53.93|54.64|53.94|54.6|53.9|10
1656430960000|2022-06-28 15:42:40|54.62|53.92|54.58|53.88|54.62|53.92|54.58|53.88|11
1656430970000|2022-06-28 15:42:50|54.59|53.89|54.57|53.87|54.62|53.92|54.56|53.86|13
1656430980000|2022-06-28 15:43:00|54.58|53.88|54.59|53.89|54.6|53.9|54.55|53.85|16
1656430990000|2022-06-28 15:43:10|54.6|53.9|54.59|53.89|54.63|53.93|54.59|53.89|15
1656431000000|2022-06-28 15:43:20|54.6|53.9|54.61|53.91|54.61|53.91|54.6|53.9|10
1656431010000|2022-06-28 15:43:30|54.6|53.9|54.58|53.88|54.6|53.9|54.57|53.87|4
1656431020000|2022-06-28 15:43:40|54.57|53.87|54.59|53.89|54.59|53.89|54.57|53.87|5
1656431030000|2022-06-28 15:43:50|54.6|53.9|54.59|53.89|54.6|53.9|54.58|53.88|12
1656431040000|2022-06-28 15:44:00|54.58|53.88|54.59|53.89|54.61|53.91|54.58|53.88|12
1656431050000|2022-06-28 15:44:10|54.61|53.91|54.6|53.9|54.61|53.91|54.59|53.89|11
1656431060000|2022-06-28 15:44:20|54.59|53.89|54.61|53.91|54.64|53.94|54.59|53.89|17
1656431080000|2022-06-28 15:44:40|54.63|53.93|54.52|53.82|54.63|53.93|54.52|53.82|12
1656431090000|2022-06-28 15:44:50|54.53|53.83|54.52|53.82|54.53|53.83|54.52|53.82|6
1656431100000|2022-06-28 15:45:00|54.53|53.83|54.5|53.8|54.53|53.83|54.49|53.79|6
1656431110000|2022-06-28 15:45:10|54.51|53.81|54.54|53.84|54.54|53.84|54.5|53.8|13
1656431120000|2022-06-28 15:45:20|54.55|53.85|54.55|53.85|54.57|53.87|54.54|53.84|13
1656431130000|2022-06-28 15:45:30|54.56|53.86|54.56|53.86|54.57|53.87|54.55|53.85|13
1656431140000|2022-06-28 15:45:40|54.57|53.87|54.59|53.89|54.59|53.89|54.56|53.86|11
1656431150000|2022-06-28 15:45:50|54.58|53.88|54.59|53.89|54.6|53.9|54.57|53.87|13
1656431160000|2022-06-28 15:46:00|54.58|53.88|54.62|53.92|54.63|53.93|54.58|53.88|15
1656431170000|2022-06-28 15:46:10|54.63|53.93|54.66|53.96|54.67|53.97|54.62|53.92|11
1656431180000|2022-06-28 15:46:20|54.64|53.94|54.66|53.96|54.69|53.99|54.64|53.94|20
1656431190000|2022-06-28 15:46:30|54.67|53.97|54.64|53.94|54.67|53.97|54.64|53.94|8
1656431200000|2022-06-28 15:46:40|54.62|53.92|54.59|53.89|54.63|53.93|54.59|53.89|8
1656431210000|2022-06-28 15:46:50|54.6|53.9|54.66|53.96|54.67|53.97|54.59|53.89|13
1656431220000|2022-06-28 15:47:00|54.65|53.95|54.66|53.96|54.68|53.98|54.64|53.94|16
1656431230000|2022-06-28 15:47:10|54.67|53.97|54.65|53.95|54.67|53.97|54.65|53.95|3
1656431240000|2022-06-28 15:47:20|54.63|53.93|54.65|53.95|54.66|53.96|54.63|53.93|15
1656431250000|2022-06-28 15:47:30|54.66|53.96|54.65|53.95|54.66|53.96|54.64|53.94|10
1656431260000|2022-06-28 15:47:40|54.64|53.94|54.69|53.99|54.69|53.99|54.64|53.94|6
1656431270000|2022-06-28 15:47:50|54.68|53.98|54.69|53.99|54.7|54|54.67|53.97|15
1656431280000|2022-06-28 15:48:00|54.7|54|54.67|53.97|54.7|54|54.67|53.97|13
1656431290000|2022-06-28 15:48:10|54.68|53.98|54.68|53.98|54.68|53.98|54.66|53.96|11
1656431300000|2022-06-28 15:48:20|54.67|53.97|54.63|53.93|54.68|53.98|54.62|53.92|13
1656431310000|2022-06-28 15:48:30|54.62|53.92|54.6|53.9|54.63|53.93|54.59|53.89|8
1656431320000|2022-06-28 15:48:40|54.61|53.91|54.62|53.92|54.64|53.94|54.59|53.89|8
1656431330000|2022-06-28 15:48:50|54.61|53.91|54.63|53.93|54.63|53.93|54.61|53.91|3
1656431340000|2022-06-28 15:49:00|54.62|53.92|54.62|53.92|54.63|53.93|54.59|53.89|18
1656431350000|2022-06-28 15:49:10|54.6|53.9|54.6|53.9|54.62|53.92|54.59|53.89|12
1656431360000|2022-06-28 15:49:20|54.63|53.93|54.63|53.93|54.64|53.94|54.62|53.92|5
1656431370000|2022-06-28 15:49:30|54.65|53.95|54.64|53.94|54.66|53.96|54.61|53.91|13
1656431380000|2022-06-28 15:49:40|54.65|53.95|54.64|53.94|54.65|53.95|54.63|53.93|12
1656431390000|2022-06-28 15:49:50|54.65|53.95|54.67|53.97|54.67|53.97|54.64|53.94|13
1656431400000|2022-06-28 15:50:00|54.69|53.99|54.66|53.96|54.69|53.99|54.65|53.95|7
1656431410000|2022-06-28 15:50:10|54.65|53.95|54.64|53.94|54.66|53.96|54.64|53.94|7
1656431420000|2022-06-28 15:50:20|54.65|53.95|54.66|53.96|54.67|53.97|54.64|53.94|15
1656431430000|2022-06-28 15:50:30|54.65|53.95|54.63|53.93|54.66|53.96|54.62|53.92|12
1656431440000|2022-06-28 15:50:40|54.62|53.92|54.58|53.88|54.63|53.93|54.58|53.88|9
1656431450000|2022-06-28 15:50:50|54.59|53.89|54.58|53.88|54.59|53.89|54.57|53.87|9
1656431460000|2022-06-28 15:51:00|54.59|53.89|54.51|53.81|54.59|53.89|54.51|53.81|16
1656431470000|2022-06-28 15:51:10|54.5|53.8|54.5|53.8|54.54|53.84|54.5|53.8|14
1656431480000|2022-06-28 15:51:20|54.49|53.79|54.5|53.8|54.5|53.8|54.49|53.79|2
1656431490000|2022-06-28 15:51:30|54.51|53.81|54.5|53.8|54.51|53.81|54.49|53.79|13
1656431500000|2022-06-28 15:51:40|54.51|53.81|54.53|53.83|54.56|53.86|54.51|53.81|13
1656431510000|2022-06-28 15:51:50|54.54|53.84|54.54|53.84|54.54|53.84|54.52|53.82|6
1656431520000|2022-06-28 15:52:00|54.53|53.83|54.5|53.8|54.56|53.86|54.5|53.8|11
1656431530000|2022-06-28 15:52:10|54.49|53.79|54.5|53.8|54.5|53.8|54.49|53.79|2
1656431540000|2022-06-28 15:52:20|54.51|53.81|54.47|53.77|54.51|53.81|54.47|53.77|7
1656431550000|2022-06-28 15:52:30|54.48|53.78|54.53|53.83|54.53|53.83|54.46|53.76|16
1656431560000|2022-06-28 15:52:40|54.52|53.82|54.53|53.83|54.54|53.84|54.52|53.82|6
1656431570000|2022-06-28 15:52:50|54.52|53.82|54.52|53.82|54.54|53.84|54.51|53.81|11
1656431580000|2022-06-28 15:53:00|54.53|53.83|54.57|53.87|54.57|53.87|54.51|53.81|9
1656431590000|2022-06-28 15:53:10|54.54|53.84|54.51|53.81|54.54|53.84|54.49|53.79|15
1656431600000|2022-06-28 15:53:20|54.5|53.8|54.5|53.8|54.52|53.82|54.48|53.78|6
1656431620000|2022-06-28 15:53:40|54.49|53.79|54.49|53.79|54.49|53.79|54.49|53.79|1
1656431630000|2022-06-28 15:53:50|54.5|53.8|54.51|53.81|54.51|53.81|54.49|53.79|5
1656431640000|2022-06-28 15:54:00|54.52|53.82|54.52|53.82|54.52|53.82|54.51|53.81|7
1656431650000|2022-06-28 15:54:10|54.51|53.81|54.5|53.8|54.52|53.82|54.5|53.8|4
1656431660000|2022-06-28 15:54:20|54.52|53.82|54.5|53.8|54.52|53.82|54.49|53.79|11
1656431670000|2022-06-28 15:54:30|54.49|53.79|54.49|53.79|54.5|53.8|54.49|53.79|5
1656431680000|2022-06-28 15:54:40|54.5|53.8|54.48|53.78|54.5|53.8|54.46|53.76|10
1656431690000|2022-06-28 15:54:50|54.46|53.76|54.44|53.74|54.47|53.77|54.44|53.74|13
1656431700000|2022-06-28 15:55:00|54.43|53.73|54.44|53.74|54.47|53.77|54.43|53.73|11
1656431710000|2022-06-28 15:55:10|54.43|53.73|54.42|53.72|54.45|53.75|54.42|53.72|8
1656431720000|2022-06-28 15:55:20|54.44|53.74|54.41|53.71|54.44|53.74|54.4|53.7|10
1656431730000|2022-06-28 15:55:30|54.42|53.72|54.43|53.73|54.43|53.73|54.42|53.72|12
1656431740000|2022-06-28 15:55:40|54.42|53.72|54.48|53.78|54.48|53.78|54.42|53.72|11
1656431750000|2022-06-28 15:55:50|54.47|53.77|54.45|53.75|54.48|53.78|54.45|53.75|20
1656431760000|2022-06-28 15:56:00|54.47|53.77|54.49|53.79|54.49|53.79|54.45|53.75|17
1656431770000|2022-06-28 15:56:10|54.48|53.78|54.52|53.82|54.52|53.82|54.48|53.78|10
1656431780000|2022-06-28 15:56:20|54.53|53.83|54.53|53.83|54.53|53.83|54.51|53.81|9
1656431790000|2022-06-28 15:56:30|54.55|53.85|54.53|53.83|54.55|53.85|54.51|53.81|9
1656431800000|2022-06-28 15:56:40|54.52|53.82|54.52|53.82|54.53|53.83|54.51|53.81|11
1656431810000|2022-06-28 15:56:50|54.53|53.83|54.52|53.82|54.53|53.83|54.52|53.82|10
1656431820000|2022-06-28 15:57:00|54.49|53.79|54.51|53.81|54.51|53.81|54.49|53.79|9
1656431830000|2022-06-28 15:57:10|54.5|53.8|54.51|53.81|54.51|53.81|54.5|53.8|10
1656431840000|2022-06-28 15:57:20|54.52|53.82|54.5|53.8|54.52|53.82|54.5|53.8|9
1656431850000|2022-06-28 15:57:30|54.51|53.81|54.51|53.81|54.51|53.81|54.51|53.81|1
1656431860000|2022-06-28 15:57:40|54.52|53.82|54.5|53.8|54.52|53.82|54.5|53.8|3
1656431870000|2022-06-28 15:57:50|54.51|53.81|54.52|53.82|54.53|53.83|54.5|53.8|8
1656431880000|2022-06-28 15:58:00|54.53|53.83|54.53|53.83|54.54|53.84|54.53|53.83|9
1656431890000|2022-06-28 15:58:10|54.54|53.84|54.51|53.81|54.54|53.84|54.5|53.8|9
1656431900000|2022-06-28 15:58:20|54.52|53.82|54.51|53.81|54.52|53.82|54.5|53.8|10
1656431910000|2022-06-28 15:58:30|54.52|53.82|54.51|53.81|54.52|53.82|54.49|53.79|18
1656431920000|2022-06-28 15:58:40|54.52|53.82|54.51|53.81|54.52|53.82|54.5|53.8|15
1656431930000|2022-06-28 15:58:50|54.52|53.82|54.51|53.81|54.52|53.82|54.51|53.81|12
1656431940000|2022-06-28 15:59:00|54.5|53.8|54.51|53.81|54.51|53.81|54.5|53.8|4
1656431950000|2022-06-28 15:59:10|54.52|53.82|54.51|53.81|54.52|53.82|54.49|53.79|11
1656431960000|2022-06-28 15:59:20|54.5|53.8|54.51|53.81|54.51|53.81|54.5|53.8|6
1656431970000|2022-06-28 15:59:30|54.5|53.8|54.5|53.8|54.5|53.8|54.49|53.79|3
1656431980000|2022-06-28 15:59:40|54.49|53.79|54.5|53.8|54.51|53.81|54.49|53.79|6
1656431990000|2022-06-28 15:59:50|54.49|53.79|54.51|53.81|54.51|53.81|54.49|53.79|10
1656432000000|2022-06-28 16:00:00|54.5|53.8|54.5|53.8|54.51|53.81|54.5|53.8|7
1656432010000|2022-06-28 16:00:10|54.51|53.81|54.47|53.77|54.51|53.81|54.47|53.77|17
1656432020000|2022-06-28 16:00:20|54.44|53.74|54.45|53.75|54.46|53.76|54.44|53.74|10
1656432030000|2022-06-28 16:00:30|54.44|53.74|54.47|53.77|54.47|53.77|54.44|53.74|9
1656432040000|2022-06-28 16:00:40|54.48|53.78|54.52|53.82|54.53|53.83|54.48|53.78|15
1656432050000|2022-06-28 16:00:50|54.53|53.83|54.54|53.84|54.55|53.85|54.52|53.82|15
1656432060000|2022-06-28 16:01:00|54.53|53.83|54.52|53.82|54.54|53.84|54.5|53.8|13
1656432070000|2022-06-28 16:01:10|54.51|53.81|54.55|53.85|54.55|53.85|54.51|53.81|10
1656432080000|2022-06-28 16:01:20|54.54|53.84|54.55|53.85|54.55|53.85|54.53|53.83|6
1656432090000|2022-06-28 16:01:30|54.54|53.84|54.56|53.86|54.56|53.86|54.54|53.84|9
1656432100000|2022-06-28 16:01:40|54.55|53.85|54.6|53.9|54.6|53.9|54.55|53.85|17
1656432110000|2022-06-28 16:01:50|54.59|53.89|54.59|53.89|54.63|53.93|54.59|53.89|9
1656432120000|2022-06-28 16:02:00|54.6|53.9|54.62|53.92|54.62|53.92|54.6|53.9|5
1656432130000|2022-06-28 16:02:10|54.6|53.9|54.58|53.88|54.6|53.9|54.56|53.86|11
1656432140000|2022-06-28 16:02:20|54.57|53.87|54.55|53.85|54.58|53.88|54.53|53.83|17
1656432150000|2022-06-28 16:02:30|54.54|53.84|54.5|53.8|54.54|53.84|54.5|53.8|9
1656432160000|2022-06-28 16:02:40|54.48|53.78|54.48|53.78|54.49|53.79|54.47|53.77|11
1656432170000|2022-06-28 16:02:50|54.49|53.79|54.48|53.78|54.49|53.79|54.47|53.77|6
1656432180000|2022-06-28 16:03:00|54.47|53.77|54.5|53.8|54.5|53.8|54.47|53.77|11
1656432190000|2022-06-28 16:03:10|54.49|53.79|54.5|53.8|54.5|53.8|54.49|53.79|8
1656432200000|2022-06-28 16:03:20|54.49|53.79|54.51|53.81|54.52|53.82|54.49|53.79|9
1656432210000|2022-06-28 16:03:30|54.52|53.82|54.53|53.83|54.53|53.83|54.52|53.82|2
1656432220000|2022-06-28 16:03:40|54.52|53.82|54.53|53.83|54.53|53.83|54.52|53.82|8
1656432230000|2022-06-28 16:03:50|54.52|53.82|54.57|53.87|54.57|53.87|54.52|53.82|7
1656432240000|2022-06-28 16:04:00|54.58|53.88|54.57|53.87|54.59|53.89|54.56|53.86|12
1656432250000|2022-06-28 16:04:10|54.56|53.86|54.54|53.84|54.58|53.88|54.53|53.83|14
1656432260000|2022-06-28 16:04:20|54.53|53.83|54.48|53.78|54.53|53.83|54.47|53.77|10
1656432270000|2022-06-28 16:04:30|54.49|53.79|54.51|53.81|54.51|53.81|54.49|53.79|7
1656432280000|2022-06-28 16:04:40|54.5|53.8|54.5|53.8|54.51|53.81|54.49|53.79|9
1656432290000|2022-06-28 16:04:50|54.51|53.81|54.52|53.82|54.52|53.82|54.51|53.81|8
1656432300000|2022-06-28 16:05:00|54.5|53.8|54.52|53.82|54.52|53.82|54.5|53.8|11
1656432310000|2022-06-28 16:05:10|54.51|53.81|54.52|53.82|54.54|53.84|54.51|53.81|12
1656432320000|2022-06-28 16:05:20|54.53|53.83|54.53|53.83|54.53|53.83|54.52|53.82|7
1656432330000|2022-06-28 16:05:30|54.52|53.82|54.53|53.83|54.53|53.83|54.5|53.8|11
1656432340000|2022-06-28 16:05:40|54.52|53.82|54.52|53.82|54.53|53.83|54.49|53.79|16
1656432350000|2022-06-28 16:05:50|54.51|53.81|54.48|53.78|54.51|53.81|54.48|53.78|14
1656432360000|2022-06-28 16:06:00|54.46|53.76|54.48|53.78|54.48|53.78|54.45|53.75|15
1656432370000|2022-06-28 16:06:10|54.47|53.77|54.49|53.79|54.53|53.83|54.46|53.76|11
1656432380000|2022-06-28 16:06:20|54.46|53.76|54.45|53.75|54.48|53.78|54.43|53.73|16
1656432390000|2022-06-28 16:06:30|54.46|53.76|54.48|53.78|54.49|53.79|54.45|53.75|7
1656432400000|2022-06-28 16:06:40|54.49|53.79|54.52|53.82|54.52|53.82|54.49|53.79|6
1656432410000|2022-06-28 16:06:50|54.51|53.81|54.49|53.79|54.52|53.82|54.49|53.79|14
1656432420000|2022-06-28 16:07:00|54.5|53.8|54.48|53.78|54.5|53.8|54.47|53.77|14
1656432430000|2022-06-28 16:07:10|54.49|53.79|54.48|53.78|54.49|53.79|54.48|53.78|2
1656432440000|2022-06-28 16:07:20|54.49|53.79|54.5|53.8|54.5|53.8|54.48|53.78|4
1656432450000|2022-06-28 16:07:30|54.49|53.79|54.53|53.83|54.53|53.83|54.49|53.79|9
1656432460000|2022-06-28 16:07:40|54.54|53.84|54.59|53.89|54.59|53.89|54.54|53.84|14
1656432470000|2022-06-28 16:07:50|54.6|53.9|54.58|53.88|54.6|53.9|54.58|53.88|7
1656432480000|2022-06-28 16:08:00|54.59|53.89|54.59|53.89|54.59|53.89|54.58|53.88|15
1656432490000|2022-06-28 16:08:10|54.58|53.88|54.61|53.91|54.61|53.91|54.58|53.88|7
1656432500000|2022-06-28 16:08:20|54.62|53.92|54.61|53.91|54.62|53.92|54.61|53.91|2
1656432510000|2022-06-28 16:08:30|54.62|53.92|54.63|53.93|54.63|53.93|54.62|53.92|2
1656432520000|2022-06-28 16:08:40|54.62|53.92|54.64|53.94|54.65|53.95|54.62|53.92|9
1656432530000|2022-06-28 16:08:50|54.66|53.96|54.64|53.94|54.66|53.96|54.64|53.94|10
1656432540000|2022-06-28 16:09:00|54.65|53.95|54.68|53.98|54.68|53.98|54.63|53.93|10
1656432550000|2022-06-28 16:09:10|54.69|53.99|54.71|54.01|54.71|54.01|54.68|53.98|11
1656432560000|2022-06-28 16:09:20|54.72|54.02|54.75|54.05|54.75|54.05|54.72|54.02|6
1656432570000|2022-06-28 16:09:30|54.74|54.04|54.74|54.04|54.76|54.06|54.74|54.04|9
1656432580000|2022-06-28 16:09:40|54.76|54.06|54.76|54.06|54.77|54.07|54.75|54.05|6
1656432590000|2022-06-28 16:09:50|54.77|54.07|54.77|54.07|54.77|54.07|54.76|54.06|5
1656432600000|2022-06-28 16:10:00|54.76|54.06|54.77|54.07|54.77|54.07|54.75|54.05|12
1656432610000|2022-06-28 16:10:10|54.76|54.06|54.78|54.08|54.79|54.09|54.76|54.06|7
1656432620000|2022-06-28 16:10:20|54.79|54.09|54.79|54.09|54.8|54.1|54.77|54.07|10
1656432630000|2022-06-28 16:10:30|54.8|54.1|54.8|54.1|54.81|54.11|54.79|54.09|5
1656432640000|2022-06-28 16:10:40|54.79|54.09|54.82|54.12|54.83|54.13|54.79|54.09|11
1656432650000|2022-06-28 16:10:50|54.81|54.11|54.81|54.11|54.82|54.12|54.81|54.11|7
1656432660000|2022-06-28 16:11:00|54.83|54.13|54.84|54.14|54.84|54.14|54.82|54.12|16
1656432670000|2022-06-28 16:11:10|54.83|54.13|54.84|54.14|54.84|54.14|54.83|54.13|8
1656432680000|2022-06-28 16:11:20|54.83|54.13|54.87|54.17|54.87|54.17|54.83|54.13|9
1656432690000|2022-06-28 16:11:30|54.88|54.18|54.89|54.19|54.89|54.19|54.87|54.17|8
1656432700000|2022-06-28 16:11:40|54.9|54.2|54.93|54.23|54.93|54.23|54.89|54.19|12
1656432710000|2022-06-28 16:11:50|54.94|54.24|54.92|54.22|54.95|54.25|54.92|54.22|7
1656432720000|2022-06-28 16:12:00|54.93|54.23|54.95|54.25|54.95|54.25|54.92|54.22|16
1656432730000|2022-06-28 16:12:10|54.96|54.26|54.97|54.27|54.97|54.27|54.94|54.24|10
1656432740000|2022-06-28 16:12:20|54.95|54.25|54.96|54.26|54.97|54.27|54.95|54.25|12
1656432750000|2022-06-28 16:12:30|54.95|54.25|54.96|54.26|54.96|54.26|54.94|54.24|4
1656432760000|2022-06-28 16:12:40|54.97|54.27|54.98|54.28|54.98|54.28|54.96|54.26|3
1656432770000|2022-06-28 16:12:50|54.97|54.27|54.98|54.28|54.99|54.29|54.97|54.27|6
1656432780000|2022-06-28 16:13:00|54.99|54.29|55.06|54.36|55.06|54.36|54.98|54.28|16
1656432790000|2022-06-28 16:13:10|55.07|54.37|55.14|54.44|55.17|54.47|55.07|54.37|15
1656432800000|2022-06-28 16:13:20|55.15|54.45|55.11|54.41|55.15|54.45|55.1|54.4|18
1656432810000|2022-06-28 16:13:30|55.12|54.42|55.12|54.42|55.13|54.43|55.12|54.42|7
1656432820000|2022-06-28 16:13:40|55.11|54.41|55.12|54.42|55.13|54.43|55.11|54.41|6
1656432830000|2022-06-28 16:13:50|55.13|54.43|55.16|54.46|55.16|54.46|55.12|54.42|8
1656432840000|2022-06-28 16:14:00|55.15|54.45|55.13|54.43|55.15|54.45|55.12|54.42|13
1656432850000|2022-06-28 16:14:10|55.12|54.42|55.08|54.38|55.13|54.43|55.07|54.37|17
1656432860000|2022-06-28 16:14:20|55.07|54.37|55.01|54.31|55.07|54.37|55|54.3|14
1656432870000|2022-06-28 16:14:30|55|54.3|54.94|54.24|55.01|54.31|54.94|54.24|15
1656432880000|2022-06-28 16:14:40|54.95|54.25|54.93|54.23|54.96|54.26|54.93|54.23|9
1656432890000|2022-06-28 16:14:50|54.92|54.22|54.93|54.23|54.94|54.24|54.91|54.21|18
1656432900000|2022-06-28 16:15:00|54.92|54.22|54.9|54.2|54.92|54.22|54.89|54.19|10
1656432910000|2022-06-28 16:15:10|54.89|54.19|54.89|54.19|54.9|54.2|54.88|54.18|13
1656432920000|2022-06-28 16:15:20|54.88|54.18|54.85|54.15|54.89|54.19|54.83|54.13|14
1656432930000|2022-06-28 16:15:30|54.83|54.13|54.79|54.09|54.84|54.14|54.79|54.09|8
1656432940000|2022-06-28 16:15:40|54.8|54.1|54.76|54.06|54.8|54.1|54.75|54.05|13
1656432950000|2022-06-28 16:15:50|54.74|54.04|54.72|54.02|54.75|54.05|54.71|54.01|12
1656432960000|2022-06-28 16:16:00|54.73|54.03|54.78|54.08|54.78|54.08|54.72|54.02|11
1656432970000|2022-06-28 16:16:10|54.77|54.07|54.79|54.09|54.8|54.1|54.76|54.06|17
1656432980000|2022-06-28 16:16:20|54.78|54.08|54.78|54.08|54.8|54.1|54.76|54.06|15
1656432990000|2022-06-28 16:16:30|54.79|54.09|54.83|54.13|54.83|54.13|54.79|54.09|13
1656433000000|2022-06-28 16:16:40|54.82|54.12|54.83|54.13|54.83|54.13|54.82|54.12|6
1656433010000|2022-06-28 16:16:50|54.82|54.12|54.82|54.12|54.82|54.12|54.8|54.1|9
1656433020000|2022-06-28 16:17:00|54.83|54.13|54.86|54.16|54.86|54.16|54.83|54.13|6
1656433030000|2022-06-28 16:17:10|54.85|54.15|54.86|54.16|54.88|54.18|54.84|54.14|12
1656433040000|2022-06-28 16:17:20|54.85|54.15|54.85|54.15|54.86|54.16|54.84|54.14|5
1656433050000|2022-06-28 16:17:30|54.86|54.16|54.84|54.14|54.87|54.17|54.84|54.14|8
1656433060000|2022-06-28 16:17:40|54.83|54.13|54.86|54.16|54.86|54.16|54.82|54.12|8
1656433070000|2022-06-28 16:17:50|54.85|54.15|54.81|54.11|54.87|54.17|54.77|54.07|13
1656433080000|2022-06-28 16:18:00|54.8|54.1|54.82|54.12|54.83|54.13|54.79|54.09|8
1656433090000|2022-06-28 16:18:10|54.83|54.13|54.81|54.11|54.83|54.13|54.79|54.09|13
1656433100000|2022-06-28 16:18:20|54.8|54.1|54.83|54.13|54.84|54.14|54.8|54.1|10
1656433110000|2022-06-28 16:18:30|54.84|54.14|54.83|54.13|54.86|54.16|54.81|54.11|18
1656433120000|2022-06-28 16:18:40|54.82|54.12|54.83|54.13|54.83|54.13|54.82|54.12|10
1656433130000|2022-06-28 16:18:50|54.82|54.12|54.84|54.14|54.84|54.14|54.82|54.12|15
1656433140000|2022-06-28 16:19:00|54.86|54.16|54.85|54.15|54.88|54.18|54.85|54.15|8
1656433150000|2022-06-28 16:19:10|54.84|54.14|54.84|54.14|54.85|54.15|54.84|54.14|5
1656433160000|2022-06-28 16:19:20|54.85|54.15|54.85|54.15|54.86|54.16|54.84|54.14|5
1656433170000|2022-06-28 16:19:30|54.84|54.14|54.86|54.16|54.86|54.16|54.84|54.14|13
1656433180000|2022-06-28 16:19:40|54.85|54.15|54.84|54.14|54.86|54.16|54.84|54.14|10
1656433190000|2022-06-28 16:19:50|54.83|54.13|54.85|54.15|54.86|54.16|54.82|54.12|8
1656433200000|2022-06-28 16:20:00|54.84|54.14|54.85|54.15|54.86|54.16|54.83|54.13|12
1656433210000|2022-06-28 16:20:10|54.84|54.14|54.85|54.15|54.86|54.16|54.84|54.14|10
1656433220000|2022-06-28 16:20:20|54.87|54.17|54.83|54.13|54.87|54.17|54.83|54.13|3
1656433230000|2022-06-28 16:20:30|54.84|54.14|54.85|54.15|54.85|54.15|54.84|54.14|6
1656433240000|2022-06-28 16:20:40|54.84|54.14|54.85|54.15|54.87|54.17|54.83|54.13|9
1656433250000|2022-06-28 16:20:50|54.84|54.14|54.84|54.14|54.87|54.17|54.83|54.13|17
1656433260000|2022-06-28 16:21:00|54.83|54.13|54.81|54.11|54.85|54.15|54.8|54.1|18
1656433270000|2022-06-28 16:21:10|54.8|54.1|54.81|54.11|54.81|54.11|54.77|54.07|12
1656433280000|2022-06-28 16:21:20|54.8|54.1|54.78|54.08|54.81|54.11|54.77|54.07|10
1656433290000|2022-06-28 16:21:30|54.77|54.07|54.77|54.07|54.77|54.07|54.77|54.07|1
1656433300000|2022-06-28 16:21:40|54.76|54.06|54.77|54.07|54.77|54.07|54.74|54.04|11
1656433310000|2022-06-28 16:21:50|54.78|54.08|54.74|54.04|54.78|54.08|54.74|54.04|16
1656433320000|2022-06-28 16:22:00|54.73|54.03|54.75|54.05|54.77|54.07|54.73|54.03|13
1656433330000|2022-06-28 16:22:10|54.76|54.06|54.76|54.06|54.76|54.06|54.75|54.05|5
1656433340000|2022-06-28 16:22:20|54.75|54.05|54.74|54.04|54.75|54.05|54.72|54.02|10
1656433350000|2022-06-28 16:22:30|54.73|54.03|54.73|54.03|54.74|54.04|54.73|54.03|5
1656433360000|2022-06-28 16:22:40|54.74|54.04|54.74|54.04|54.75|54.05|54.71|54.01|14
1656433370000|2022-06-28 16:22:50|54.75|54.05|54.77|54.07|54.77|54.07|54.74|54.04|7
1656433380000|2022-06-28 16:23:00|54.76|54.06|54.76|54.06|54.79|54.09|54.76|54.06|19
1656433390000|2022-06-28 16:23:10|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|4
1656433400000|2022-06-28 16:23:20|54.77|54.07|54.76|54.06|54.77|54.07|54.76|54.06|6
1656433410000|2022-06-28 16:23:30|54.77|54.07|54.75|54.05|54.77|54.07|54.75|54.05|14
1656433420000|2022-06-28 16:23:40|54.74|54.04|54.7|54|54.74|54.04|54.69|53.99|5
1656433430000|2022-06-28 16:23:50|54.71|54.01|54.71|54.01|54.71|54.01|54.7|54|3
1656433440000|2022-06-28 16:24:00|54.7|54|54.7|54|54.71|54.01|54.68|53.98|9
1656433450000|2022-06-28 16:24:10|54.71|54.01|54.7|54|54.72|54.02|54.7|54|4
1656433460000|2022-06-28 16:24:20|54.69|53.99|54.71|54.01|54.72|54.02|54.69|53.99|9
1656433470000|2022-06-28 16:24:30|54.72|54.02|54.71|54.01|54.74|54.04|54.69|53.99|10
1656433480000|2022-06-28 16:24:40|54.7|54|54.69|53.99|54.71|54.01|54.68|53.98|10
1656433490000|2022-06-28 16:24:50|54.7|54|54.68|53.98|54.71|54.01|54.68|53.98|11
1656433500000|2022-06-28 16:25:00|54.66|53.96|54.67|53.97|54.68|53.98|54.66|53.96|10
1656433510000|2022-06-28 16:25:10|54.68|53.98|54.65|53.95|54.68|53.98|54.65|53.95|14
1656433530000|2022-06-28 16:25:30|54.64|53.94|54.64|53.94|54.65|53.95|54.64|53.94|11
1656433540000|2022-06-28 16:25:40|54.65|53.95|54.63|53.93|54.65|53.95|54.63|53.93|7
1656433550000|2022-06-28 16:25:50|54.64|53.94|54.62|53.92|54.64|53.94|54.62|53.92|5
1656433560000|2022-06-28 16:26:00|54.61|53.91|54.6|53.9|54.62|53.92|54.6|53.9|8
1656433570000|2022-06-28 16:26:10|54.61|53.91|54.67|53.97|54.67|53.97|54.6|53.9|11
1656433580000|2022-06-28 16:26:20|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|2
1656433590000|2022-06-28 16:26:30|54.66|53.96|54.69|53.99|54.69|53.99|54.64|53.94|4
1656433600000|2022-06-28 16:26:40|54.66|53.96|54.66|53.96|54.66|53.96|54.65|53.95|9
1656433610000|2022-06-28 16:26:50|54.62|53.92|54.64|53.94|54.65|53.95|54.62|53.92|16
1656433620000|2022-06-28 16:27:00|54.65|53.95|54.62|53.92|54.67|53.97|54.61|53.91|19
1656433630000|2022-06-28 16:27:10|54.63|53.93|54.66|53.96|54.67|53.97|54.63|53.93|20
1656433640000|2022-06-28 16:27:20|54.64|53.94|54.68|53.98|54.69|53.99|54.64|53.94|14
1656433650000|2022-06-28 16:27:30|54.69|53.99|54.7|54|54.72|54.02|54.68|53.98|9
1656433660000|2022-06-28 16:27:40|54.69|53.99|54.71|54.01|54.71|54.01|54.69|53.99|11
1656433670000|2022-06-28 16:27:50|54.72|54.02|54.71|54.01|54.72|54.02|54.71|54.01|2
1656433680000|2022-06-28 16:28:00|54.72|54.02|54.73|54.03|54.73|54.03|54.7|54|4
1656433690000|2022-06-28 16:28:10|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|4
1656433700000|2022-06-28 16:28:20|54.74|54.04|54.7|54|54.74|54.04|54.7|54|10
1656433710000|2022-06-28 16:28:30|54.71|54.01|54.76|54.06|54.78|54.08|54.71|54.01|10
1656433720000|2022-06-28 16:28:40|54.75|54.05|54.78|54.08|54.78|54.08|54.75|54.05|11
1656433730000|2022-06-28 16:28:50|54.77|54.07|54.76|54.06|54.78|54.08|54.73|54.03|5
1656433740000|2022-06-28 16:29:00|54.75|54.05|54.71|54.01|54.76|54.06|54.71|54.01|13
1656433750000|2022-06-28 16:29:10|54.72|54.02|54.71|54.01|54.73|54.03|54.7|54|16
1656433760000|2022-06-28 16:29:20|54.7|54|54.73|54.03|54.73|54.03|54.7|54|6
1656433770000|2022-06-28 16:29:30|54.77|54.07|54.74|54.04|54.77|54.07|54.73|54.03|8
1656433780000|2022-06-28 16:29:40|54.76|54.06|54.74|54.04|54.76|54.06|54.74|54.04|2
1656433790000|2022-06-28 16:29:50|54.75|54.05|54.76|54.06|54.76|54.06|54.74|54.04|4
1656433800000|2022-06-28 16:30:00|54.75|54.05|54.75|54.05|54.77|54.07|54.73|54.03|6
1656433810000|2022-06-28 16:30:10|54.74|54.04|54.77|54.07|54.78|54.08|54.74|54.04|11
1656433820000|2022-06-28 16:30:20|54.76|54.06|54.77|54.07|54.79|54.09|54.74|54.04|15
1656433830000|2022-06-28 16:30:30|54.78|54.08|54.76|54.06|54.79|54.09|54.74|54.04|15
1656433840000|2022-06-28 16:30:40|54.75|54.05|54.7|54|54.76|54.06|54.69|53.99|17
1656433850000|2022-06-28 16:30:50|54.71|54.01|54.71|54.01|54.73|54.03|54.7|54|14
1656433860000|2022-06-28 16:31:00|54.72|54.02|54.67|53.97|54.72|54.02|54.67|53.97|16
1656433870000|2022-06-28 16:31:10|54.68|53.98|54.67|53.97|54.68|53.98|54.67|53.97|6
1656433880000|2022-06-28 16:31:20|54.72|54.02|54.68|53.98|54.72|54.02|54.68|53.98|3
1656433890000|2022-06-28 16:31:30|54.7|54|54.72|54.02|54.72|54.02|54.7|54|11
1656433900000|2022-06-28 16:31:40|54.71|54.01|54.73|54.03|54.73|54.03|54.71|54.01|10
1656433910000|2022-06-28 16:31:50|54.72|54.02|54.72|54.02|54.75|54.05|54.71|54.01|9
1656433920000|2022-06-28 16:32:00|54.71|54.01|54.71|54.01|54.74|54.04|54.71|54.01|12
1656433930000|2022-06-28 16:32:10|54.72|54.02|54.73|54.03|54.73|54.03|54.71|54.01|8
1656433940000|2022-06-28 16:32:20|54.71|54.01|54.68|53.98|54.71|54.01|54.67|53.97|10
1656433950000|2022-06-28 16:32:30|54.67|53.97|54.72|54.02|54.72|54.02|54.67|53.97|10
1656433960000|2022-06-28 16:32:40|54.73|54.03|54.72|54.02|54.73|54.03|54.72|54.02|4
1656433980000|2022-06-28 16:33:00|54.73|54.03|54.75|54.05|54.75|54.05|54.72|54.02|7
1656433990000|2022-06-28 16:33:10|54.74|54.04|54.75|54.05|54.75|54.05|54.73|54.03|3
1656434000000|2022-06-28 16:33:20|54.74|54.04|54.73|54.03|54.74|54.04|54.72|54.02|4
1656434010000|2022-06-28 16:33:30|54.72|54.02|54.71|54.01|54.72|54.02|54.69|53.99|13
1656434020000|2022-06-28 16:33:40|54.72|54.02|54.71|54.01|54.73|54.03|54.71|54.01|13
1656434030000|2022-06-28 16:33:50|54.72|54.02|54.72|54.02|54.73|54.03|54.71|54.01|7
1656434040000|2022-06-28 16:34:00|54.73|54.03|54.73|54.03|54.74|54.04|54.71|54.01|16
1656434050000|2022-06-28 16:34:10|54.71|54.01|54.71|54.01|54.73|54.03|54.71|54.01|20
1656434060000|2022-06-28 16:34:20|54.7|54|54.69|53.99|54.71|54.01|54.67|53.97|16
1656434070000|2022-06-28 16:34:30|54.68|53.98|54.69|53.99|54.69|53.99|54.68|53.98|6
1656434080000|2022-06-28 16:34:40|54.68|53.98|54.69|53.99|54.69|53.99|54.68|53.98|8
1656434090000|2022-06-28 16:34:50|54.68|53.98|54.68|53.98|54.69|53.99|54.67|53.97|11
1656434100000|2022-06-28 16:35:00|54.67|53.97|54.68|53.98|54.69|53.99|54.67|53.97|8
1656434110000|2022-06-28 16:35:10|54.69|53.99|54.7|54|54.7|54|54.67|53.97|8
1656434120000|2022-06-28 16:35:20|54.69|53.99|54.73|54.03|54.73|54.03|54.69|53.99|5
1656434130000|2022-06-28 16:35:30|54.74|54.04|54.73|54.03|54.74|54.04|54.72|54.02|8
1656434140000|2022-06-28 16:35:40|54.72|54.02|54.73|54.03|54.73|54.03|54.71|54.01|10
1656434150000|2022-06-28 16:35:50|54.74|54.04|54.73|54.03|54.75|54.05|54.73|54.03|4
1656434160000|2022-06-28 16:36:00|54.72|54.02|54.73|54.03|54.74|54.04|54.72|54.02|8
1656434170000|2022-06-28 16:36:10|54.74|54.04|54.74|54.04|54.74|54.04|54.73|54.03|3
1656434180000|2022-06-28 16:36:20|54.75|54.05|54.74|54.04|54.75|54.05|54.74|54.04|8
1656434190000|2022-06-28 16:36:30|54.73|54.03|54.75|54.05|54.75|54.05|54.73|54.03|7
1656434200000|2022-06-28 16:36:40|54.74|54.04|54.73|54.03|54.75|54.05|54.72|54.02|9
1656434210000|2022-06-28 16:36:50|54.74|54.04|54.75|54.05|54.75|54.05|54.74|54.04|8
1656434220000|2022-06-28 16:37:00|54.76|54.06|54.77|54.07|54.78|54.08|54.76|54.06|4
1656434240000|2022-06-28 16:37:20|54.78|54.08|54.8|54.1|54.81|54.11|54.78|54.08|6
1656434250000|2022-06-28 16:37:30|54.81|54.11|54.78|54.08|54.81|54.11|54.77|54.07|7
1656434260000|2022-06-28 16:37:40|54.77|54.07|54.77|54.07|54.78|54.08|54.77|54.07|7
1656434270000|2022-06-28 16:37:50|54.78|54.08|54.78|54.08|54.78|54.08|54.77|54.07|15
1656434280000|2022-06-28 16:38:00|54.77|54.07|54.77|54.07|54.8|54.1|54.77|54.07|13
1656434290000|2022-06-28 16:38:10|54.78|54.08|54.78|54.08|54.79|54.09|54.77|54.07|10
1656434300000|2022-06-28 16:38:20|54.77|54.07|54.8|54.1|54.82|54.12|54.77|54.07|8
1656434310000|2022-06-28 16:38:30|54.81|54.11|54.79|54.09|54.81|54.11|54.78|54.08|9
1656434320000|2022-06-28 16:38:40|54.78|54.08|54.78|54.08|54.79|54.09|54.78|54.08|7
1656434330000|2022-06-28 16:38:50|54.79|54.09|54.8|54.1|54.82|54.12|54.79|54.09|5
1656434340000|2022-06-28 16:39:00|54.81|54.11|54.81|54.11|54.84|54.14|54.81|54.11|8
1656434350000|2022-06-28 16:39:10|54.82|54.12|54.85|54.15|54.85|54.15|54.82|54.12|6
1656434360000|2022-06-28 16:39:20|54.86|54.16|54.82|54.12|54.86|54.16|54.82|54.12|12
1656434370000|2022-06-28 16:39:30|54.83|54.13|54.85|54.15|54.85|54.15|54.82|54.12|5
1656434380000|2022-06-28 16:39:40|54.84|54.14|54.84|54.14|54.85|54.15|54.82|54.12|10
1656434390000|2022-06-28 16:39:50|54.85|54.15|54.85|54.15|54.85|54.15|54.84|54.14|9
1656434400000|2022-06-28 16:40:00|54.86|54.16|54.85|54.15|54.89|54.19|54.85|54.15|6
1656434410000|2022-06-28 16:40:10|54.86|54.16|54.86|54.16|54.86|54.16|54.85|54.15|3
1656434420000|2022-06-28 16:40:20|54.88|54.18|54.85|54.15|54.88|54.18|54.85|54.15|8
1656434430000|2022-06-28 16:40:30|54.86|54.16|54.87|54.17|54.89|54.19|54.85|54.15|10
1656434440000|2022-06-28 16:40:40|54.88|54.18|54.89|54.19|54.89|54.19|54.88|54.18|4
1656434450000|2022-06-28 16:40:50|54.9|54.2|54.91|54.21|54.93|54.23|54.9|54.2|8
1656434460000|2022-06-28 16:41:00|54.92|54.22|54.91|54.21|54.93|54.23|54.89|54.19|9
1656434470000|2022-06-28 16:41:10|54.93|54.23|54.94|54.24|54.94|54.24|54.9|54.2|12
1656434480000|2022-06-28 16:41:20|54.95|54.25|54.9|54.2|54.95|54.25|54.89|54.19|8
1656434490000|2022-06-28 16:41:30|54.91|54.21|54.9|54.2|54.92|54.22|54.88|54.18|14
1656434500000|2022-06-28 16:41:40|54.91|54.21|54.91|54.21|54.92|54.22|54.9|54.2|7
1656434510000|2022-06-28 16:41:50|54.92|54.22|54.91|54.21|54.92|54.22|54.91|54.21|2
1656434520000|2022-06-28 16:42:00|54.93|54.23|54.91|54.21|54.93|54.23|54.91|54.21|6
1656434530000|2022-06-28 16:42:10|54.92|54.22|54.91|54.21|54.93|54.23|54.91|54.21|4
1656434540000|2022-06-28 16:42:20|54.93|54.23|54.92|54.22|54.94|54.24|54.92|54.22|6
1656434550000|2022-06-28 16:42:30|54.93|54.23|54.92|54.22|54.95|54.25|54.91|54.21|9
1656434560000|2022-06-28 16:42:40|54.91|54.21|54.94|54.24|54.94|54.24|54.91|54.21|6
1656434570000|2022-06-28 16:42:50|54.93|54.23|54.92|54.22|54.93|54.23|54.92|54.22|2
1656434580000|2022-06-28 16:43:00|54.93|54.23|54.91|54.21|54.93|54.23|54.91|54.21|9
1656434590000|2022-06-28 16:43:10|54.92|54.22|54.92|54.22|54.92|54.22|54.91|54.21|7
1656434600000|2022-06-28 16:43:20|54.91|54.21|54.92|54.22|54.92|54.22|54.9|54.2|9
1656434610000|2022-06-28 16:43:30|54.93|54.23|54.94|54.24|54.94|54.24|54.93|54.23|2
1656434620000|2022-06-28 16:43:40|54.93|54.23|54.93|54.23|54.93|54.23|54.92|54.22|3
1656434630000|2022-06-28 16:43:50|54.94|54.24|54.94|54.24|54.94|54.24|54.93|54.23|19
1656434640000|2022-06-28 16:44:00|54.93|54.23|54.94|54.24|54.94|54.24|54.92|54.22|8
1656434650000|2022-06-28 16:44:10|54.93|54.23|54.91|54.21|54.94|54.24|54.9|54.2|21
1656434660000|2022-06-28 16:44:20|54.92|54.22|54.92|54.22|54.92|54.22|54.9|54.2|11
1656434670000|2022-06-28 16:44:30|54.91|54.21|54.93|54.23|54.93|54.23|54.9|54.2|16
1656434680000|2022-06-28 16:44:40|54.94|54.24|54.92|54.22|54.95|54.25|54.92|54.22|4
1656434690000|2022-06-28 16:44:50|54.94|54.24|54.93|54.23|54.95|54.25|54.93|54.23|11
1656434700000|2022-06-28 16:45:00|54.94|54.24|54.93|54.23|54.95|54.25|54.93|54.23|5
1656434710000|2022-06-28 16:45:10|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|4
1656434720000|2022-06-28 16:45:20|54.94|54.24|54.93|54.23|54.95|54.25|54.93|54.23|6
1656434730000|2022-06-28 16:45:30|54.94|54.24|54.98|54.28|54.98|54.28|54.94|54.24|7
1656434740000|2022-06-28 16:45:40|54.99|54.29|54.98|54.28|54.99|54.29|54.98|54.28|4
1656434750000|2022-06-28 16:45:50|54.97|54.27|54.98|54.28|54.98|54.28|54.97|54.27|2
1656434760000|2022-06-28 16:46:00|54.99|54.29|55|54.3|55.01|54.31|54.99|54.29|6
1656434770000|2022-06-28 16:46:10|54.99|54.29|54.99|54.29|55|54.3|54.97|54.27|8
1656434780000|2022-06-28 16:46:20|54.98|54.28|54.98|54.28|54.99|54.29|54.96|54.26|8
1656434790000|2022-06-28 16:46:30|54.97|54.27|54.95|54.25|54.98|54.28|54.94|54.24|15
1656434800000|2022-06-28 16:46:40|54.96|54.26|54.94|54.24|54.96|54.26|54.93|54.23|9
1656434810000|2022-06-28 16:46:50|54.95|54.25|54.94|54.24|54.95|54.25|54.92|54.22|5
1656434820000|2022-06-28 16:47:00|54.95|54.25|54.96|54.26|54.96|54.26|54.92|54.22|15
1656434830000|2022-06-28 16:47:10|54.95|54.25|54.95|54.25|54.96|54.26|54.95|54.25|13
1656434840000|2022-06-28 16:47:20|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|4
1656434850000|2022-06-28 16:47:30|54.93|54.23|54.93|54.23|54.94|54.24|54.93|54.23|5
1656434860000|2022-06-28 16:47:40|54.94|54.24|54.94|54.24|54.94|54.24|54.92|54.22|8
1656434870000|2022-06-28 16:47:50|54.96|54.26|54.97|54.27|54.99|54.29|54.94|54.24|14
1656434880000|2022-06-28 16:48:00|54.96|54.26|54.97|54.27|54.99|54.29|54.96|54.26|5
1656434890000|2022-06-28 16:48:10|54.96|54.26|54.97|54.27|54.99|54.29|54.96|54.26|6
1656434900000|2022-06-28 16:48:20|54.96|54.26|54.92|54.22|54.96|54.26|54.9|54.2|14
1656434910000|2022-06-28 16:48:30|54.91|54.21|54.89|54.19|54.92|54.22|54.87|54.17|6
1656434920000|2022-06-28 16:48:40|54.88|54.18|54.88|54.18|54.88|54.18|54.88|54.18|1
1656434930000|2022-06-28 16:48:50|54.87|54.17|54.87|54.17|54.88|54.18|54.87|54.17|7
1656434940000|2022-06-28 16:49:00|54.88|54.18|54.86|54.16|54.88|54.18|54.86|54.16|7
1656434950000|2022-06-28 16:49:10|54.87|54.17|54.89|54.19|54.89|54.19|54.87|54.17|4
1656434960000|2022-06-28 16:49:20|54.9|54.2|54.9|54.2|54.91|54.21|54.89|54.19|7
1656434970000|2022-06-28 16:49:30|54.91|54.21|54.92|54.22|54.92|54.22|54.9|54.2|4
1656434980000|2022-06-28 16:49:40|54.91|54.21|54.91|54.21|54.92|54.22|54.91|54.21|9
1656434990000|2022-06-28 16:49:50|54.92|54.22|54.92|54.22|54.92|54.22|54.9|54.2|12
1656435000000|2022-06-28 16:50:00|54.91|54.21|54.92|54.22|54.92|54.22|54.91|54.21|2
1656435010000|2022-06-28 16:50:10|54.91|54.21|54.9|54.2|54.92|54.22|54.9|54.2|8
1656435020000|2022-06-28 16:50:20|54.91|54.21|54.91|54.21|54.91|54.21|54.91|54.21|1
1656435030000|2022-06-28 16:50:30|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|4
1656435040000|2022-06-28 16:50:40|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|3
1656435050000|2022-06-28 16:50:50|54.93|54.23|54.91|54.21|54.94|54.24|54.9|54.2|14
1656435060000|2022-06-28 16:51:00|54.92|54.22|54.94|54.24|54.94|54.24|54.92|54.22|14
1656435070000|2022-06-28 16:51:10|54.93|54.23|54.94|54.24|54.95|54.25|54.93|54.23|10
1656435090000|2022-06-28 16:51:30|54.93|54.23|54.95|54.25|54.95|54.25|54.93|54.23|9
1656435100000|2022-06-28 16:51:40|54.94|54.24|54.92|54.22|54.96|54.26|54.92|54.22|12
1656435110000|2022-06-28 16:51:50|54.94|54.24|54.92|54.22|54.94|54.24|54.92|54.22|3
1656435120000|2022-06-28 16:52:00|54.93|54.23|54.93|54.23|54.95|54.25|54.92|54.22|6
1656435130000|2022-06-28 16:52:10|54.92|54.22|54.93|54.23|54.93|54.23|54.91|54.21|10
1656435140000|2022-06-28 16:52:20|54.92|54.22|54.93|54.23|54.93|54.23|54.92|54.22|10
1656435150000|2022-06-28 16:52:30|54.94|54.24|54.9|54.2|54.94|54.24|54.9|54.2|13
1656435160000|2022-06-28 16:52:40|54.89|54.19|54.89|54.19|54.89|54.19|54.88|54.18|7
1656435170000|2022-06-28 16:52:50|54.9|54.2|54.89|54.19|54.9|54.2|54.88|54.18|9
1656435180000|2022-06-28 16:53:00|54.9|54.2|54.92|54.22|54.92|54.22|54.87|54.17|7
1656435190000|2022-06-28 16:53:10|54.91|54.21|54.91|54.21|54.92|54.22|54.89|54.19|16
1656435200000|2022-06-28 16:53:20|54.9|54.2|54.93|54.23|54.93|54.23|54.9|54.2|5
1656435210000|2022-06-28 16:53:30|54.94|54.24|54.94|54.24|54.94|54.24|54.94|54.24|1
1656435220000|2022-06-28 16:53:40|54.96|54.26|54.93|54.23|54.96|54.26|54.93|54.23|7
1656435240000|2022-06-28 16:54:00|54.92|54.22|54.9|54.2|54.92|54.22|54.9|54.2|7
1656435250000|2022-06-28 16:54:10|54.89|54.19|54.89|54.19|54.9|54.2|54.88|54.18|10
1656435260000|2022-06-28 16:54:20|54.88|54.18|54.9|54.2|54.9|54.2|54.88|54.18|9
1656435270000|2022-06-28 16:54:30|54.89|54.19|54.87|54.17|54.9|54.2|54.87|54.17|10
1656435280000|2022-06-28 16:54:40|54.86|54.16|54.87|54.17|54.87|54.17|54.86|54.16|2
1656435290000|2022-06-28 16:54:50|54.86|54.16|54.86|54.16|54.87|54.17|54.85|54.15|4
1656435300000|2022-06-28 16:55:00|54.85|54.15|54.86|54.16|54.87|54.17|54.85|54.15|10
1656435310000|2022-06-28 16:55:10|54.85|54.15|54.85|54.15|54.85|54.15|54.84|54.14|9
1656435320000|2022-06-28 16:55:20|54.84|54.14|54.89|54.19|54.9|54.2|54.84|54.14|15
1656435330000|2022-06-28 16:55:30|54.88|54.18|54.92|54.22|54.92|54.22|54.88|54.18|9
1656435340000|2022-06-28 16:55:40|54.93|54.23|54.93|54.23|54.95|54.25|54.92|54.22|9
1656435350000|2022-06-28 16:55:50|54.95|54.25|54.92|54.22|54.95|54.25|54.92|54.22|9
1656435360000|2022-06-28 16:56:00|54.93|54.23|54.92|54.22|54.93|54.23|54.89|54.19|9
1656435370000|2022-06-28 16:56:10|54.93|54.23|54.95|54.25|54.96|54.26|54.92|54.22|11
1656435380000|2022-06-28 16:56:20|54.94|54.24|54.95|54.25|54.96|54.26|54.94|54.24|20
1656435390000|2022-06-28 16:56:30|54.94|54.24|54.95|54.25|54.95|54.25|54.94|54.24|6
1656435400000|2022-06-28 16:56:40|54.93|54.23|54.9|54.2|54.95|54.25|54.9|54.2|13
1656435410000|2022-06-28 16:56:50|54.91|54.21|54.9|54.2|54.91|54.21|54.9|54.2|12
1656435420000|2022-06-28 16:57:00|54.89|54.19|54.89|54.19|54.9|54.2|54.89|54.19|3
1656435430000|2022-06-28 16:57:10|54.91|54.21|54.9|54.2|54.91|54.21|54.89|54.19|14
1656435440000|2022-06-28 16:57:20|54.89|54.19|54.9|54.2|54.92|54.22|54.89|54.19|8
1656435450000|2022-06-28 16:57:30|54.89|54.19|54.89|54.19|54.9|54.2|54.89|54.19|7
1656435460000|2022-06-28 16:57:40|54.9|54.2|54.89|54.19|54.9|54.2|54.89|54.19|6
1656435470000|2022-06-28 16:57:50|54.9|54.2|54.88|54.18|54.9|54.2|54.88|54.18|6
1656435480000|2022-06-28 16:58:00|54.87|54.17|54.87|54.17|54.88|54.18|54.85|54.15|12
1656435490000|2022-06-28 16:58:10|54.86|54.16|54.86|54.16|54.87|54.17|54.84|54.14|8
1656435500000|2022-06-28 16:58:20|54.83|54.13|54.82|54.12|54.84|54.14|54.82|54.12|8
1656435510000|2022-06-28 16:58:30|54.83|54.13|54.83|54.13|54.83|54.13|54.82|54.12|5
1656435520000|2022-06-28 16:58:40|54.82|54.12|54.82|54.12|54.83|54.13|54.8|54.1|12
1656435530000|2022-06-28 16:58:50|54.83|54.13|54.85|54.15|54.85|54.15|54.82|54.12|12
1656435540000|2022-06-28 16:59:00|54.84|54.14|54.84|54.14|54.85|54.15|54.84|54.14|5
1656435550000|2022-06-28 16:59:10|54.85|54.15|54.85|54.15|54.86|54.16|54.84|54.14|11
1656435560000|2022-06-28 16:59:20|54.84|54.14|54.85|54.15|54.86|54.16|54.84|54.14|6
1656435570000|2022-06-28 16:59:30|54.86|54.16|54.85|54.15|54.86|54.16|54.85|54.15|2
1656435580000|2022-06-28 16:59:40|54.86|54.16|54.84|54.14|54.86|54.16|54.84|54.14|9
1656435590000|2022-06-28 16:59:50|54.85|54.15|54.84|54.14|54.85|54.15|54.84|54.14|8
1656435600000|2022-06-28 17:00:00|54.85|54.15|54.82|54.12|54.85|54.15|54.82|54.12|14
1656435610000|2022-06-28 17:00:10|54.83|54.13|54.83|54.13|54.83|54.13|54.82|54.12|3
1656435620000|2022-06-28 17:00:20|54.82|54.12|54.82|54.12|54.82|54.12|54.82|54.12|1
1656435630000|2022-06-28 17:00:30|54.81|54.11|54.82|54.12|54.83|54.13|54.81|54.11|10
1656435650000|2022-06-28 17:00:50|54.81|54.11|54.85|54.15|54.85|54.15|54.81|54.11|9
1656435660000|2022-06-28 17:01:00|54.86|54.16|54.86|54.16|54.87|54.17|54.86|54.16|3
1656435670000|2022-06-28 17:01:10|54.85|54.15|54.87|54.17|54.89|54.19|54.85|54.15|10
1656435680000|2022-06-28 17:01:20|54.88|54.18|54.87|54.17|54.89|54.19|54.87|54.17|4
1656435690000|2022-06-28 17:01:30|54.86|54.16|54.88|54.18|54.88|54.18|54.86|54.16|3
1656435700000|2022-06-28 17:01:40|54.87|54.17|54.88|54.18|54.88|54.18|54.87|54.17|6
1656435710000|2022-06-28 17:01:50|54.89|54.19|54.87|54.17|54.89|54.19|54.87|54.17|3
1656435720000|2022-06-28 17:02:00|54.88|54.18|54.88|54.18|54.89|54.19|54.87|54.17|13
1656435730000|2022-06-28 17:02:10|54.89|54.19|54.86|54.16|54.89|54.19|54.84|54.14|17
1656435740000|2022-06-28 17:02:20|54.85|54.15|54.85|54.15|54.86|54.16|54.82|54.12|16
1656435750000|2022-06-28 17:02:30|54.84|54.14|54.86|54.16|54.86|54.16|54.84|54.14|16
1656435760000|2022-06-28 17:02:40|54.85|54.15|54.88|54.18|54.88|54.18|54.85|54.15|7
1656435770000|2022-06-28 17:02:50|54.87|54.17|54.91|54.21|54.91|54.21|54.86|54.16|15
1656435780000|2022-06-28 17:03:00|54.92|54.22|54.9|54.2|54.92|54.22|54.88|54.18|16
1656435790000|2022-06-28 17:03:10|54.91|54.21|54.84|54.14|54.93|54.23|54.83|54.13|21
1656435800000|2022-06-28 17:03:20|54.83|54.13|54.84|54.14|54.85|54.15|54.83|54.13|8
1656435810000|2022-06-28 17:03:30|54.86|54.16|54.85|54.15|54.86|54.16|54.83|54.13|18
1656435820000|2022-06-28 17:03:40|54.86|54.16|54.84|54.14|54.86|54.16|54.83|54.13|9
1656435840000|2022-06-28 17:04:00|54.85|54.15|54.84|54.14|54.85|54.15|54.83|54.13|6
1656435850000|2022-06-28 17:04:10|54.85|54.15|54.83|54.13|54.85|54.15|54.82|54.12|6
1656435860000|2022-06-28 17:04:20|54.84|54.14|54.86|54.16|54.86|54.16|54.83|54.13|12
1656435870000|2022-06-28 17:04:30|54.87|54.17|54.88|54.18|54.9|54.2|54.87|54.17|11
1656435880000|2022-06-28 17:04:40|54.91|54.21|54.91|54.21|54.91|54.21|54.89|54.19|10
1656435890000|2022-06-28 17:04:50|54.89|54.19|54.89|54.19|54.91|54.21|54.89|54.19|9
1656435900000|2022-06-28 17:05:00|54.87|54.17|54.88|54.18|54.89|54.19|54.87|54.17|4
1656435910000|2022-06-28 17:05:10|54.87|54.17|54.88|54.18|54.88|54.18|54.87|54.17|2
1656435940000|2022-06-28 17:05:40|54.87|54.17|54.88|54.18|54.89|54.19|54.87|54.17|5
1656435960000|2022-06-28 17:06:00|54.87|54.17|54.88|54.18|54.9|54.2|54.87|54.17|11
1656435970000|2022-06-28 17:06:10|54.87|54.17|54.88|54.18|54.88|54.18|54.87|54.17|2
1656435980000|2022-06-28 17:06:20|54.89|54.19|54.88|54.18|54.89|54.19|54.87|54.17|7
1656435990000|2022-06-28 17:06:30|54.87|54.17|54.88|54.18|54.88|54.18|54.85|54.15|8
1656436000000|2022-06-28 17:06:40|54.87|54.17|54.87|54.17|54.88|54.18|54.87|54.17|5
1656436010000|2022-06-28 17:06:50|54.88|54.18|54.87|54.17|54.88|54.18|54.86|54.16|4
1656436020000|2022-06-28 17:07:00|54.88|54.18|54.87|54.17|54.88|54.18|54.86|54.16|8
1656436030000|2022-06-28 17:07:10|54.86|54.16|54.86|54.16|54.86|54.16|54.85|54.15|11
1656436040000|2022-06-28 17:07:20|54.85|54.15|54.82|54.12|54.86|54.16|54.81|54.11|13
1656436050000|2022-06-28 17:07:30|54.78|54.08|54.79|54.09|54.81|54.11|54.78|54.08|13
1656436070000|2022-06-28 17:07:50|54.8|54.1|54.8|54.1|54.8|54.1|54.79|54.09|5
1656436080000|2022-06-28 17:08:00|54.79|54.09|54.76|54.06|54.8|54.1|54.76|54.06|11
1656436090000|2022-06-28 17:08:10|54.77|54.07|54.77|54.07|54.77|54.07|54.75|54.05|19
1656436100000|2022-06-28 17:08:20|54.78|54.08|54.69|53.99|54.79|54.09|54.68|53.98|20
1656436110000|2022-06-28 17:08:30|54.68|53.98|54.68|53.98|54.69|53.99|54.66|53.96|9
1656436120000|2022-06-28 17:08:40|54.69|53.99|54.71|54.01|54.71|54.01|54.66|53.96|10
1656436130000|2022-06-28 17:08:50|54.69|53.99|54.66|53.96|54.71|54.01|54.66|53.96|11
1656436140000|2022-06-28 17:09:00|54.67|53.97|54.67|53.97|54.68|53.98|54.66|53.96|13
1656436150000|2022-06-28 17:09:10|54.65|53.95|54.66|53.96|54.68|53.98|54.63|53.93|14
1656436160000|2022-06-28 17:09:20|54.67|53.97|54.64|53.94|54.67|53.97|54.64|53.94|15
1656436170000|2022-06-28 17:09:30|54.65|53.95|54.53|53.83|54.65|53.95|54.51|53.81|15
1656436180000|2022-06-28 17:09:40|54.5|53.8|54.46|53.76|54.51|53.81|54.45|53.75|17
1656436190000|2022-06-28 17:09:50|54.47|53.77|54.46|53.76|54.48|53.78|54.46|53.76|8
1656436200000|2022-06-28 17:10:00|54.47|53.77|54.44|53.74|54.48|53.78|54.43|53.73|10
1656436210000|2022-06-28 17:10:10|54.45|53.75|54.48|53.78|54.49|53.79|54.44|53.74|12
1656436220000|2022-06-28 17:10:20|54.47|53.77|54.46|53.76|54.48|53.78|54.46|53.76|13
1656436230000|2022-06-28 17:10:30|54.47|53.77|54.48|53.78|54.48|53.78|54.45|53.75|12
1656436240000|2022-06-28 17:10:40|54.47|53.77|54.47|53.77|54.47|53.77|54.46|53.76|3
1656436250000|2022-06-28 17:10:50|54.48|53.78|54.47|53.77|54.48|53.78|54.46|53.76|9
1656436260000|2022-06-28 17:11:00|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|2
1656436270000|2022-06-28 17:11:10|54.43|53.73|54.45|53.75|54.45|53.75|54.43|53.73|3
1656436280000|2022-06-28 17:11:20|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|4
1656436290000|2022-06-28 17:11:30|54.46|53.76|54.46|53.76|54.46|53.76|54.44|53.74|17
1656436300000|2022-06-28 17:11:40|54.45|53.75|54.52|53.82|54.52|53.82|54.45|53.75|12
1656436310000|2022-06-28 17:11:50|54.51|53.81|54.52|53.82|54.54|53.84|54.5|53.8|7
1656436320000|2022-06-28 17:12:00|54.51|53.81|54.52|53.82|54.52|53.82|54.5|53.8|10
1656436330000|2022-06-28 17:12:10|54.5|53.8|54.5|53.8|54.52|53.82|54.5|53.8|3
1656436340000|2022-06-28 17:12:20|54.49|53.79|54.51|53.81|54.52|53.82|54.49|53.79|7
1656436350000|2022-06-28 17:12:30|54.52|53.82|54.5|53.8|54.52|53.82|54.48|53.78|22
1656436360000|2022-06-28 17:12:40|54.49|53.79|54.47|53.77|54.5|53.8|54.46|53.76|14
1656436370000|2022-06-28 17:12:50|54.46|53.76|54.46|53.76|54.47|53.77|54.46|53.76|3
1656436380000|2022-06-28 17:13:00|54.47|53.77|54.45|53.75|54.47|53.77|54.45|53.75|7
1656436390000|2022-06-28 17:13:10|54.46|53.76|54.45|53.75|54.46|53.76|54.45|53.75|18
1656436400000|2022-06-28 17:13:20|54.46|53.76|54.5|53.8|54.52|53.82|54.46|53.76|11
1656436420000|2022-06-28 17:13:40|54.49|53.79|54.52|53.82|54.52|53.82|54.47|53.77|7
1656436430000|2022-06-28 17:13:50|54.51|53.81|54.49|53.79|54.51|53.81|54.48|53.78|10
1656436440000|2022-06-28 17:14:00|54.51|53.81|54.5|53.8|54.51|53.81|54.48|53.78|14
1656436450000|2022-06-28 17:14:10|54.45|53.75|54.45|53.75|54.51|53.81|54.44|53.74|9
1656436460000|2022-06-28 17:14:20|54.44|53.74|54.45|53.75|54.45|53.75|54.44|53.74|12
1656436470000|2022-06-28 17:14:30|54.44|53.74|54.44|53.74|54.46|53.76|54.44|53.74|18
1656436480000|2022-06-28 17:14:40|54.42|53.72|54.44|53.74|54.44|53.74|54.42|53.72|10
1656436490000|2022-06-28 17:14:50|54.43|53.73|54.42|53.72|54.44|53.74|54.37|53.67|20
1656436500000|2022-06-28 17:15:00|54.41|53.71|54.4|53.7|54.42|53.72|54.39|53.69|15
1656436510000|2022-06-28 17:15:10|54.41|53.71|54.45|53.75|54.46|53.76|54.39|53.69|15
1656436520000|2022-06-28 17:15:20|54.46|53.76|54.46|53.76|54.48|53.78|54.45|53.75|11
1656436530000|2022-06-28 17:15:30|54.44|53.74|54.44|53.74|54.45|53.75|54.44|53.74|5
1656436540000|2022-06-28 17:15:40|54.45|53.75|54.48|53.78|54.48|53.78|54.44|53.74|6
1656436550000|2022-06-28 17:15:50|54.49|53.79|54.47|53.77|54.49|53.79|54.46|53.76|8
1656436560000|2022-06-28 17:16:00|54.48|53.78|54.46|53.76|54.49|53.79|54.45|53.75|12
1656436570000|2022-06-28 17:16:10|54.47|53.77|54.46|53.76|54.47|53.77|54.45|53.75|11
1656436580000|2022-06-28 17:16:20|54.45|53.75|54.47|53.77|54.49|53.79|54.44|53.74|10
1656436590000|2022-06-28 17:16:30|54.48|53.78|54.48|53.78|54.49|53.79|54.48|53.78|5
1656436600000|2022-06-28 17:16:40|54.47|53.77|54.47|53.77|54.48|53.78|54.47|53.77|3
1656436610000|2022-06-28 17:16:50|54.49|53.79|54.49|53.79|54.49|53.79|54.48|53.78|5
1656436620000|2022-06-28 17:17:00|54.48|53.78|54.49|53.79|54.49|53.79|54.47|53.77|8
1656436630000|2022-06-28 17:17:10|54.48|53.78|54.53|53.83|54.53|53.83|54.48|53.78|9
1656436640000|2022-06-28 17:17:20|54.51|53.81|54.53|53.83|54.54|53.84|54.51|53.81|14
1656436650000|2022-06-28 17:17:30|54.52|53.82|54.53|53.83|54.53|53.83|54.52|53.82|10
1656436660000|2022-06-28 17:17:40|54.52|53.82|54.53|53.83|54.54|53.84|54.52|53.82|6
1656436680000|2022-06-28 17:18:00|54.54|53.84|54.55|53.85|54.56|53.86|54.54|53.84|6
1656436690000|2022-06-28 17:18:10|54.56|53.86|54.56|53.86|54.56|53.86|54.55|53.85|7
1656436700000|2022-06-28 17:18:20|54.55|53.85|54.58|53.88|54.58|53.88|54.55|53.85|8
1656436710000|2022-06-28 17:18:30|54.59|53.89|54.6|53.9|54.6|53.9|54.58|53.88|4
1656436720000|2022-06-28 17:18:40|54.62|53.92|54.63|53.93|54.66|53.96|54.61|53.91|17
1656436730000|2022-06-28 17:18:50|54.6|53.9|54.59|53.89|54.64|53.94|54.58|53.88|6
1656436740000|2022-06-28 17:19:00|54.58|53.88|54.57|53.87|54.6|53.9|54.57|53.87|7
1656436750000|2022-06-28 17:19:10|54.6|53.9|54.63|53.93|54.63|53.93|54.6|53.9|8
1656436760000|2022-06-28 17:19:20|54.62|53.92|54.61|53.91|54.64|53.94|54.61|53.91|6
1656436770000|2022-06-28 17:19:30|54.63|53.93|54.61|53.91|54.63|53.93|54.6|53.9|6
1656436780000|2022-06-28 17:19:40|54.63|53.93|54.63|53.93|54.63|53.93|54.6|53.9|4
1656436790000|2022-06-28 17:19:50|54.6|53.9|54.63|53.93|54.63|53.93|54.6|53.9|4
1656436800000|2022-06-28 17:20:00|54.62|53.92|54.6|53.9|54.63|53.93|54.58|53.88|15
1656436810000|2022-06-28 17:20:10|54.61|53.91|54.6|53.9|54.62|53.92|54.59|53.89|19
1656436820000|2022-06-28 17:20:20|54.61|53.91|54.58|53.88|54.63|53.93|54.58|53.88|19
1656436830000|2022-06-28 17:20:30|54.59|53.89|54.58|53.88|54.61|53.91|54.58|53.88|8
1656436840000|2022-06-28 17:20:40|54.6|53.9|54.59|53.89|54.61|53.91|54.58|53.88|11
1656436850000|2022-06-28 17:20:50|54.6|53.9|54.58|53.88|54.61|53.91|54.58|53.88|8
1656436860000|2022-06-28 17:21:00|54.59|53.89|54.52|53.82|54.59|53.89|54.51|53.81|13
1656436870000|2022-06-28 17:21:10|54.53|53.83|54.5|53.8|54.53|53.83|54.48|53.78|12
1656436880000|2022-06-28 17:21:20|54.49|53.79|54.46|53.76|54.49|53.79|54.46|53.76|17
1656436890000|2022-06-28 17:21:30|54.47|53.77|54.47|53.77|54.48|53.78|54.46|53.76|7
1656436900000|2022-06-28 17:21:40|54.48|53.78|54.48|53.78|54.5|53.8|54.48|53.78|6
1656436910000|2022-06-28 17:21:50|54.47|53.77|54.49|53.79|54.5|53.8|54.47|53.77|7
1656436920000|2022-06-28 17:22:00|54.5|53.8|54.47|53.77|54.5|53.8|54.47|53.77|14
1656436930000|2022-06-28 17:22:10|54.48|53.78|54.48|53.78|54.53|53.83|54.47|53.77|13
1656436940000|2022-06-28 17:22:20|54.49|53.79|54.49|53.79|54.49|53.79|54.49|53.79|1
1656436950000|2022-06-28 17:22:30|54.5|53.8|54.5|53.8|54.53|53.83|54.5|53.8|7
1656436960000|2022-06-28 17:22:40|54.51|53.81|54.5|53.8|54.54|53.84|54.5|53.8|8
1656436970000|2022-06-28 17:22:50|54.51|53.81|54.51|53.81|54.52|53.82|54.5|53.8|5
1656436980000|2022-06-28 17:23:00|54.5|53.8|54.52|53.82|54.52|53.82|54.5|53.8|11
1656436990000|2022-06-28 17:23:10|54.51|53.81|54.51|53.81|54.52|53.82|54.51|53.81|3
1656437000000|2022-06-28 17:23:20|54.52|53.82|54.53|53.83|54.54|53.84|54.51|53.81|9
1656437010000|2022-06-28 17:23:30|54.52|53.82|54.52|53.82|54.53|53.83|54.52|53.82|9
1656437020000|2022-06-28 17:23:40|54.53|53.83|54.52|53.82|54.53|53.83|54.52|53.82|8
1656437030000|2022-06-28 17:23:50|54.53|53.83|54.54|53.84|54.55|53.85|54.52|53.82|8
1656437040000|2022-06-28 17:24:00|54.55|53.85|54.55|53.85|54.55|53.85|54.53|53.83|16
1656437050000|2022-06-28 17:24:10|54.56|53.86|54.56|53.86|54.57|53.87|54.55|53.85|11
1656437060000|2022-06-28 17:24:20|54.57|53.87|54.58|53.88|54.59|53.89|54.56|53.86|7
1656437070000|2022-06-28 17:24:30|54.6|53.9|54.58|53.88|54.6|53.9|54.58|53.88|4
1656437080000|2022-06-28 17:24:40|54.6|53.9|54.59|53.89|54.6|53.9|54.58|53.88|11
1656437090000|2022-06-28 17:24:50|54.58|53.88|54.58|53.88|54.6|53.9|54.56|53.86|14
1656437100000|2022-06-28 17:25:00|54.57|53.87|54.57|53.87|54.58|53.88|54.57|53.87|15
1656437110000|2022-06-28 17:25:10|54.58|53.88|54.61|53.91|54.62|53.92|54.57|53.87|16
1656437120000|2022-06-28 17:25:20|54.62|53.92|54.59|53.89|54.62|53.92|54.58|53.88|14
1656437130000|2022-06-28 17:25:30|54.6|53.9|54.59|53.89|54.61|53.91|54.58|53.88|12
1656437140000|2022-06-28 17:25:40|54.58|53.88|54.58|53.88|54.59|53.89|54.58|53.88|15
1656437150000|2022-06-28 17:25:50|54.57|53.87|54.53|53.83|54.57|53.87|54.53|53.83|11
1656437160000|2022-06-28 17:26:00|54.54|53.84|54.53|53.83|54.54|53.84|54.5|53.8|18
1656437170000|2022-06-28 17:26:10|54.54|53.84|54.53|53.83|54.54|53.84|54.52|53.82|7
1656437180000|2022-06-28 17:26:20|54.54|53.84|54.61|53.91|54.61|53.91|54.53|53.83|13
1656437190000|2022-06-28 17:26:30|54.6|53.9|54.67|53.97|54.67|53.97|54.6|53.9|17
1656437200000|2022-06-28 17:26:40|54.66|53.96|54.68|53.98|54.68|53.98|54.65|53.95|14
1656437210000|2022-06-28 17:26:50|54.67|53.97|54.67|53.97|54.68|53.98|54.67|53.97|7
1656437220000|2022-06-28 17:27:00|54.66|53.96|54.69|53.99|54.69|53.99|54.66|53.96|13
1656437230000|2022-06-28 17:27:10|54.7|54|54.69|53.99|54.71|54.01|54.69|53.99|12
1656437240000|2022-06-28 17:27:20|54.7|54|54.7|54|54.7|54|54.69|53.99|7
1656437250000|2022-06-28 17:27:30|54.71|54.01|54.69|53.99|54.71|54.01|54.69|53.99|13
1656437260000|2022-06-28 17:27:40|54.7|54|54.68|53.98|54.71|54.01|54.68|53.98|14
1656437270000|2022-06-28 17:27:50|54.69|53.99|54.68|53.98|54.69|53.99|54.68|53.98|14
1656437280000|2022-06-28 17:28:00|54.69|53.99|54.64|53.94|54.7|54|54.64|53.94|15
1656437290000|2022-06-28 17:28:10|54.65|53.95|54.62|53.92|54.65|53.95|54.6|53.9|20
1656437300000|2022-06-28 17:28:20|54.63|53.93|54.62|53.92|54.63|53.93|54.61|53.91|10
1656437310000|2022-06-28 17:28:30|54.61|53.91|54.64|53.94|54.65|53.95|54.61|53.91|11
1656437320000|2022-06-28 17:28:40|54.63|53.93|54.65|53.95|54.65|53.95|54.62|53.92|10
1656437330000|2022-06-28 17:28:50|54.64|53.94|54.66|53.96|54.66|53.96|54.64|53.94|9
1656437340000|2022-06-28 17:29:00|54.65|53.95|54.65|53.95|54.67|53.97|54.64|53.94|17
1656437350000|2022-06-28 17:29:10|54.67|53.97|54.68|53.98|54.69|53.99|54.67|53.97|12
1656437360000|2022-06-28 17:29:20|54.67|53.97|54.7|54|54.71|54.01|54.67|53.97|8
1656437370000|2022-06-28 17:29:30|54.71|54.01|54.7|54|54.71|54.01|54.7|54|4
1656437380000|2022-06-28 17:29:40|54.71|54.01|54.71|54.01|54.71|54.01|54.7|54|5
1656437390000|2022-06-28 17:29:50|54.72|54.02|54.71|54.01|54.72|54.02|54.71|54.01|2
1656437400000|2022-06-28 17:30:00|54.72|54.02|54.7|54|54.72|54.02|54.7|54|9
1656437410000|2022-06-28 17:30:10|54.71|54.01|54.71|54.01|54.71|54.01|54.7|54|9
1656437420000|2022-06-28 17:30:20|54.72|54.02|54.71|54.01|54.72|54.02|54.7|54|8
1656437430000|2022-06-28 17:30:30|54.7|54|54.71|54.01|54.72|54.02|54.7|54|16
1656437440000|2022-06-28 17:30:40|54.72|54.02|54.79|54.09|54.79|54.09|54.72|54.02|16
1656437450000|2022-06-28 17:30:50|54.78|54.08|54.79|54.09|54.79|54.09|54.78|54.08|8
1656437460000|2022-06-28 17:31:00|54.8|54.1|54.8|54.1|54.8|54.1|54.79|54.09|9
1656437470000|2022-06-28 17:31:10|54.79|54.09|54.8|54.1|54.81|54.11|54.79|54.09|4
1656437480000|2022-06-28 17:31:20|54.81|54.11|54.8|54.1|54.82|54.12|54.78|54.08|19
1656437490000|2022-06-28 17:31:30|54.79|54.09|54.8|54.1|54.8|54.1|54.79|54.09|4
1656437500000|2022-06-28 17:31:40|54.81|54.11|54.83|54.13|54.83|54.13|54.8|54.1|9
1656437510000|2022-06-28 17:31:50|54.84|54.14|54.84|54.14|54.84|54.14|54.8|54.1|13
1656437520000|2022-06-28 17:32:00|54.83|54.13|54.84|54.14|54.87|54.17|54.83|54.13|17
1656437530000|2022-06-28 17:32:10|54.82|54.12|54.84|54.14|54.85|54.15|54.81|54.11|20
1656437540000|2022-06-28 17:32:20|54.82|54.12|54.83|54.13|54.84|54.14|54.8|54.1|18
1656437550000|2022-06-28 17:32:30|54.82|54.12|54.8|54.1|54.84|54.14|54.8|54.1|13
1656437560000|2022-06-28 17:32:40|54.79|54.09|54.81|54.11|54.81|54.11|54.79|54.09|9
1656437570000|2022-06-28 17:32:50|54.8|54.1|54.82|54.12|54.83|54.13|54.8|54.1|4
1656437580000|2022-06-28 17:33:00|54.85|54.15|54.83|54.13|54.85|54.15|54.79|54.09|13
1656437590000|2022-06-28 17:33:10|54.82|54.12|54.82|54.12|54.84|54.14|54.82|54.12|5
1656437600000|2022-06-28 17:33:20|54.84|54.14|54.82|54.12|54.84|54.14|54.81|54.11|14
1656437610000|2022-06-28 17:33:30|54.84|54.14|54.82|54.12|54.84|54.14|54.8|54.1|4
1656437620000|2022-06-28 17:33:40|54.83|54.13|54.82|54.12|54.84|54.14|54.78|54.08|10
1656437630000|2022-06-28 17:33:50|54.84|54.14|54.81|54.11|54.84|54.14|54.77|54.07|17
1656437640000|2022-06-28 17:34:00|54.82|54.12|54.82|54.12|54.83|54.13|54.8|54.1|17
1656437650000|2022-06-28 17:34:10|54.8|54.1|54.8|54.1|54.84|54.14|54.79|54.09|18
1656437660000|2022-06-28 17:34:20|54.81|54.11|54.8|54.1|54.81|54.11|54.78|54.08|12
1656437670000|2022-06-28 17:34:30|54.78|54.08|54.8|54.1|54.82|54.12|54.78|54.08|18
1656437680000|2022-06-28 17:34:40|54.78|54.08|54.79|54.09|54.81|54.11|54.78|54.08|16
1656437690000|2022-06-28 17:34:50|54.8|54.1|54.78|54.08|54.8|54.1|54.78|54.08|2
1656437700000|2022-06-28 17:35:00|54.79|54.09|54.78|54.08|54.8|54.1|54.77|54.07|17
1656437710000|2022-06-28 17:35:10|54.79|54.09|54.79|54.09|54.81|54.11|54.78|54.08|4
1656437720000|2022-06-28 17:35:20|54.81|54.11|54.77|54.07|54.81|54.11|54.77|54.07|22
1656437730000|2022-06-28 17:35:30|54.75|54.05|54.77|54.07|54.77|54.07|54.75|54.05|10
1656437740000|2022-06-28 17:35:40|54.76|54.06|54.79|54.09|54.8|54.1|54.76|54.06|14
1656437750000|2022-06-28 17:35:50|54.77|54.07|54.79|54.09|54.8|54.1|54.77|54.07|18
1656437760000|2022-06-28 17:36:00|54.8|54.1|54.79|54.09|54.82|54.12|54.79|54.09|18
1656437770000|2022-06-28 17:36:10|54.8|54.1|54.79|54.09|54.82|54.12|54.79|54.09|14
1656437780000|2022-06-28 17:36:20|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|16
1656437790000|2022-06-28 17:36:30|54.77|54.07|54.74|54.04|54.77|54.07|54.73|54.03|5
1656437800000|2022-06-28 17:36:40|54.72|54.02|54.65|53.95|54.73|54.03|54.63|53.93|20
1656437810000|2022-06-28 17:36:50|54.67|53.97|54.69|53.99|54.71|54.01|54.65|53.95|6
1656437820000|2022-06-28 17:37:00|54.67|53.97|54.71|54.01|54.71|54.01|54.66|53.96|9
1656437830000|2022-06-28 17:37:10|54.69|53.99|54.71|54.01|54.71|54.01|54.67|53.97|13
1656437840000|2022-06-28 17:37:20|54.7|54|54.69|53.99|54.72|54.02|54.69|53.99|17
1656437850000|2022-06-28 17:37:30|54.71|54.01|54.71|54.01|54.72|54.02|54.68|53.98|14
1656437860000|2022-06-28 17:37:40|54.7|54|54.69|53.99|54.71|54.01|54.69|53.99|10
1656437870000|2022-06-28 17:37:50|54.7|54|54.7|54|54.7|54|54.69|53.99|5
1656437880000|2022-06-28 17:38:00|54.69|53.99|54.72|54.02|54.72|54.02|54.67|53.97|6
1656437890000|2022-06-28 17:38:10|54.7|54|54.68|53.98|54.72|54.02|54.68|53.98|21
1656437900000|2022-06-28 17:38:20|54.69|53.99|54.71|54.01|54.71|54.01|54.69|53.99|6
1656437910000|2022-06-28 17:38:30|54.69|53.99|54.69|53.99|54.71|54.01|54.69|53.99|15
1656437920000|2022-06-28 17:38:40|54.71|54.01|54.68|53.98|54.72|54.02|54.68|53.98|13
1656437930000|2022-06-28 17:38:50|54.69|53.99|54.67|53.97|54.7|54|54.65|53.95|17
1656437940000|2022-06-28 17:39:00|54.65|53.95|54.67|53.97|54.68|53.98|54.64|53.94|16
1656437950000|2022-06-28 17:39:10|54.66|53.96|54.66|53.96|54.67|53.97|54.65|53.95|5
1656437960000|2022-06-28 17:39:20|54.68|53.98|54.7|54|54.7|54|54.65|53.95|14
1656437970000|2022-06-28 17:39:30|54.66|53.96|54.61|53.91|54.66|53.96|54.61|53.91|17
1656437980000|2022-06-28 17:39:40|54.62|53.92|54.66|53.96|54.66|53.96|54.61|53.91|12
1656437990000|2022-06-28 17:39:50|54.65|53.95|54.63|53.93|54.66|53.96|54.63|53.93|7
1656438000000|2022-06-28 17:40:00|54.64|53.94|54.64|53.94|54.66|53.96|54.63|53.93|10
1656438010000|2022-06-28 17:40:10|54.66|53.96|54.61|53.91|54.66|53.96|54.61|53.91|12
1656438020000|2022-06-28 17:40:20|54.64|53.94|54.64|53.94|54.65|53.95|54.62|53.92|12
1656438030000|2022-06-28 17:40:30|54.65|53.95|54.64|53.94|54.65|53.95|54.64|53.94|8
1656438040000|2022-06-28 17:40:40|54.63|53.93|54.64|53.94|54.66|53.96|54.62|53.92|12
1656438050000|2022-06-28 17:40:50|54.63|53.93|54.65|53.95|54.65|53.95|54.62|53.92|7
1656438060000|2022-06-28 17:41:00|54.63|53.93|54.63|53.93|54.65|53.95|54.61|53.91|15
1656438070000|2022-06-28 17:41:10|54.64|53.94|54.62|53.92|54.67|53.97|54.61|53.91|14
1656438080000|2022-06-28 17:41:20|54.63|53.93|54.63|53.93|54.64|53.94|54.63|53.93|5
1656438090000|2022-06-28 17:41:30|54.62|53.92|54.66|53.96|54.66|53.96|54.62|53.92|7
1656438100000|2022-06-28 17:41:40|54.65|53.95|54.72|54.02|54.72|54.02|54.65|53.95|8
1656438110000|2022-06-28 17:41:50|54.71|54.01|54.73|54.03|54.73|54.03|54.71|54.01|3
1656438120000|2022-06-28 17:42:00|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|8
1656438130000|2022-06-28 17:42:10|54.72|54.02|54.69|53.99|54.73|54.03|54.69|53.99|12
1656438140000|2022-06-28 17:42:20|54.7|54|54.71|54.01|54.71|54.01|54.69|53.99|6
1656438150000|2022-06-28 17:42:30|54.72|54.02|54.72|54.02|54.73|54.03|54.7|54|10
1656438160000|2022-06-28 17:42:40|54.71|54.01|54.72|54.02|54.73|54.03|54.71|54.01|4
1656438170000|2022-06-28 17:42:50|54.71|54.01|54.72|54.02|54.72|54.02|54.68|53.98|13
1656438180000|2022-06-28 17:43:00|54.73|54.03|54.7|54|54.74|54.04|54.68|53.98|10
1656438190000|2022-06-28 17:43:10|54.68|53.98|54.73|54.03|54.73|54.03|54.68|53.98|10
1656438200000|2022-06-28 17:43:20|54.7|54|54.72|54.02|54.75|54.05|54.7|54|8
1656438210000|2022-06-28 17:43:30|54.71|54.01|54.74|54.04|54.74|54.04|54.7|54|16
1656438220000|2022-06-28 17:43:40|54.7|54|54.72|54.02|54.76|54.06|54.69|53.99|14
1656438230000|2022-06-28 17:43:50|54.73|54.03|54.71|54.01|54.76|54.06|54.71|54.01|8
1656438240000|2022-06-28 17:44:00|54.72|54.02|54.73|54.03|54.77|54.07|54.72|54.02|13
1656438250000|2022-06-28 17:44:10|54.72|54.02|54.76|54.06|54.76|54.06|54.71|54.01|8
1656438260000|2022-06-28 17:44:20|54.75|54.05|54.75|54.05|54.76|54.06|54.73|54.03|9
1656438270000|2022-06-28 17:44:30|54.73|54.03|54.73|54.03|54.75|54.05|54.73|54.03|15
1656438280000|2022-06-28 17:44:40|54.72|54.02|54.72|54.02|54.75|54.05|54.7|54|14
1656438290000|2022-06-28 17:44:50|54.75|54.05|54.72|54.02|54.75|54.05|54.72|54.02|9
1656438300000|2022-06-28 17:45:00|54.73|54.03|54.7|54|54.73|54.03|54.7|54|20
1656438310000|2022-06-28 17:45:10|54.75|54.05|54.71|54.01|54.75|54.05|54.71|54.01|8
1656438320000|2022-06-28 17:45:20|54.7|54|54.72|54.02|54.72|54.02|54.7|54|5
1656438330000|2022-06-28 17:45:30|54.73|54.03|54.74|54.04|54.74|54.04|54.72|54.02|3
1656438340000|2022-06-28 17:45:40|54.72|54.02|54.77|54.07|54.77|54.07|54.69|53.99|17
1656438350000|2022-06-28 17:45:50|54.75|54.05|54.76|54.06|54.79|54.09|54.75|54.05|11
1656438360000|2022-06-28 17:46:00|54.77|54.07|54.76|54.06|54.77|54.07|54.75|54.05|4
1656438370000|2022-06-28 17:46:10|54.77|54.07|54.75|54.05|54.78|54.08|54.75|54.05|24
1656438380000|2022-06-28 17:46:20|54.77|54.07|54.77|54.07|54.78|54.08|54.74|54.04|15
1656438390000|2022-06-28 17:46:30|54.75|54.05|54.75|54.05|54.77|54.07|54.75|54.05|9
1656438400000|2022-06-28 17:46:40|54.77|54.07|54.7|54|54.79|54.09|54.7|54|13
1656438410000|2022-06-28 17:46:50|54.69|53.99|54.7|54|54.71|54.01|54.69|53.99|10
1656438420000|2022-06-28 17:47:00|54.67|53.97|54.67|53.97|54.69|53.99|54.65|53.95|7
1656438430000|2022-06-28 17:47:10|54.7|54|54.7|54|54.71|54.01|54.67|53.97|25
1656438440000|2022-06-28 17:47:20|54.67|53.97|54.7|54|54.72|54.02|54.67|53.97|12
1656438450000|2022-06-28 17:47:30|54.71|54.01|54.71|54.01|54.74|54.04|54.69|53.99|13
1656438460000|2022-06-28 17:47:40|54.7|54|54.73|54.03|54.73|54.03|54.7|54|3
1656438470000|2022-06-28 17:47:50|54.7|54|54.71|54.01|54.73|54.03|54.69|53.99|14
1656438480000|2022-06-28 17:48:00|54.7|54|54.68|53.98|54.71|54.01|54.67|53.97|12
1656438490000|2022-06-28 17:48:10|54.67|53.97|54.68|53.98|54.7|54|54.67|53.97|11
1656438500000|2022-06-28 17:48:20|54.67|53.97|54.7|54|54.73|54.03|54.67|53.97|9
1656438510000|2022-06-28 17:48:30|54.71|54.01|54.7|54|54.73|54.03|54.7|54|13
1656438520000|2022-06-28 17:48:40|54.75|54.05|54.73|54.03|54.75|54.05|54.73|54.03|12
1656438530000|2022-06-28 17:48:50|54.75|54.05|54.68|53.98|54.75|54.05|54.65|53.95|23
1656438540000|2022-06-28 17:49:00|54.67|53.97|54.72|54.02|54.73|54.03|54.67|53.97|9
1656438550000|2022-06-28 17:49:10|54.75|54.05|54.75|54.05|54.75|54.05|54.74|54.04|3
1656438560000|2022-06-28 17:49:20|54.73|54.03|54.73|54.03|54.76|54.06|54.73|54.03|18
1656438570000|2022-06-28 17:49:30|54.74|54.04|54.72|54.02|54.75|54.05|54.71|54.01|8
1656438580000|2022-06-28 17:49:40|54.73|54.03|54.72|54.02|54.73|54.03|54.66|53.96|17
1656438590000|2022-06-28 17:49:50|54.71|54.01|54.72|54.02|54.73|54.03|54.71|54.01|19
1656438600000|2022-06-28 17:50:00|54.71|54.01|54.7|54|54.74|54.04|54.7|54|12
1656438610000|2022-06-28 17:50:10|54.71|54.01|54.72|54.02|54.74|54.04|54.7|54|8
1656438620000|2022-06-28 17:50:20|54.71|54.01|54.74|54.04|54.74|54.04|54.71|54.01|6
1656438630000|2022-06-28 17:50:30|54.72|54.02|54.72|54.02|54.74|54.04|54.66|53.96|9
1656438640000|2022-06-28 17:50:40|54.71|54.01|54.73|54.03|54.73|54.03|54.71|54.01|5
1656438650000|2022-06-28 17:50:50|54.71|54.01|54.72|54.02|54.74|54.04|54.71|54.01|9
1656438660000|2022-06-28 17:51:00|54.71|54.01|54.72|54.02|54.72|54.02|54.71|54.01|2
1656438670000|2022-06-28 17:51:10|54.74|54.04|54.71|54.01|54.75|54.05|54.69|53.99|15
1656438680000|2022-06-28 17:51:20|54.7|54|54.7|54|54.72|54.02|54.7|54|11
1656438690000|2022-06-28 17:51:30|54.71|54.01|54.72|54.02|54.77|54.07|54.7|54|16
1656438700000|2022-06-28 17:51:40|54.73|54.03|54.72|54.02|54.74|54.04|54.71|54.01|12
1656438710000|2022-06-28 17:51:50|54.74|54.04|54.72|54.02|54.74|54.04|54.71|54.01|4
1656438720000|2022-06-28 17:52:00|54.73|54.03|54.72|54.02|54.73|54.03|54.69|53.99|15
1656438730000|2022-06-28 17:52:10|54.71|54.01|54.68|53.98|54.73|54.03|54.67|53.97|8
1656438740000|2022-06-28 17:52:20|54.69|53.99|54.68|53.98|54.69|53.99|54.68|53.98|6
1656438750000|2022-06-28 17:52:30|54.69|53.99|54.69|53.99|54.69|53.99|54.68|53.98|3
1656438760000|2022-06-28 17:52:40|54.7|54|54.69|53.99|54.7|54|54.69|53.99|10
1656438770000|2022-06-28 17:52:50|54.71|54.01|54.72|54.02|54.72|54.02|54.71|54.01|2
1656438780000|2022-06-28 17:53:00|54.71|54.01|54.67|53.97|54.71|54.01|54.67|53.97|8
1656438790000|2022-06-28 17:53:10|54.68|53.98|54.71|54.01|54.71|54.01|54.67|53.97|3
1656438800000|2022-06-28 17:53:20|54.7|54|54.7|54|54.7|54|54.7|54|1
1656438810000|2022-06-28 17:53:30|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1656438820000|2022-06-28 17:53:40|54.69|53.99|54.68|53.98|54.72|54.02|54.67|53.97|8
1656438830000|2022-06-28 17:53:50|54.69|53.99|54.68|53.98|54.69|53.99|54.68|53.98|2
1656438840000|2022-06-28 17:54:00|54.7|54|54.66|53.96|54.71|54.01|54.66|53.96|9
1656438850000|2022-06-28 17:54:10|54.67|53.97|54.67|53.97|54.67|53.97|54.66|53.96|3
1656438860000|2022-06-28 17:54:20|54.65|53.95|54.67|53.97|54.68|53.98|54.65|53.95|7
1656438870000|2022-06-28 17:54:30|54.66|53.96|54.67|53.97|54.67|53.97|54.66|53.96|8
1656438880000|2022-06-28 17:54:40|54.65|53.95|54.65|53.95|54.67|53.97|54.64|53.94|11
1656438890000|2022-06-28 17:54:50|54.66|53.96|54.67|53.97|54.67|53.97|54.63|53.93|7
1656438900000|2022-06-28 17:55:00|54.65|53.95|54.63|53.93|54.65|53.95|54.61|53.91|6
1656438910000|2022-06-28 17:55:10|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|3
1656438920000|2022-06-28 17:55:20|54.66|53.96|54.63|53.93|54.66|53.96|54.63|53.93|3
1656438940000|2022-06-28 17:55:40|54.66|53.96|54.66|53.96|54.66|53.96|54.66|53.96|1
1656438950000|2022-06-28 17:55:50|54.65|53.95|54.66|53.96|54.66|53.96|54.65|53.95|4
1656438960000|2022-06-28 17:56:00|54.65|53.95|54.63|53.93|54.66|53.96|54.63|53.93|3
1656438970000|2022-06-28 17:56:10|54.64|53.94|54.64|53.94|54.64|53.94|54.63|53.93|3
1656438980000|2022-06-28 17:56:20|54.63|53.93|54.6|53.9|54.65|53.95|54.59|53.89|14
1656438990000|2022-06-28 17:56:30|54.61|53.91|54.58|53.88|54.62|53.92|54.57|53.87|4
1656439000000|2022-06-28 17:56:40|54.57|53.87|54.57|53.87|54.57|53.87|54.57|53.87|1
1656439010000|2022-06-28 17:56:50|54.58|53.88|54.59|53.89|54.59|53.89|54.58|53.88|2
1656439020000|2022-06-28 17:57:00|54.58|53.88|54.59|53.89|54.62|53.92|54.58|53.88|8
1656439030000|2022-06-28 17:57:10|54.57|53.87|54.57|53.87|54.6|53.9|54.57|53.87|3
1656439040000|2022-06-28 17:57:20|54.61|53.91|54.6|53.9|54.61|53.91|54.59|53.89|4
1656439050000|2022-06-28 17:57:30|54.57|53.87|54.57|53.87|54.57|53.87|54.55|53.85|5
1656439060000|2022-06-28 17:57:40|54.56|53.86|54.56|53.86|54.56|53.86|54.56|53.86|1
1656439070000|2022-06-28 17:57:50|54.62|53.92|54.6|53.9|54.62|53.92|54.6|53.9|2
1656439080000|2022-06-28 17:58:00|54.61|53.91|54.55|53.85|54.61|53.91|54.53|53.83|14
1656439090000|2022-06-28 17:58:10|54.53|53.83|54.5|53.8|54.53|53.83|54.47|53.77|11
1656439100000|2022-06-28 17:58:20|54.49|53.79|54.52|53.82|54.52|53.82|54.49|53.79|9
1656439110000|2022-06-28 17:58:30|54.51|53.81|54.49|53.79|54.53|53.83|54.48|53.78|10
1656439120000|2022-06-28 17:58:40|54.48|53.78|54.47|53.77|54.49|53.79|54.47|53.77|6
1656439130000|2022-06-28 17:58:50|54.48|53.78|54.52|53.82|54.52|53.82|54.48|53.78|5
1656439140000|2022-06-28 17:59:00|54.51|53.81|54.53|53.83|54.53|53.83|54.51|53.81|4
1656439150000|2022-06-28 17:59:10|54.52|53.82|54.53|53.83|54.53|53.83|54.51|53.81|6
1656439160000|2022-06-28 17:59:20|54.49|53.79|54.51|53.81|54.52|53.82|54.48|53.78|10
1656439170000|2022-06-28 17:59:30|54.53|53.83|54.55|53.85|54.55|53.85|54.53|53.83|3
1656439180000|2022-06-28 17:59:40|54.54|53.84|54.55|53.85|54.55|53.85|54.53|53.83|9
1656439190000|2022-06-28 17:59:50|54.56|53.86|54.55|53.85|54.56|53.86|54.54|53.84|3
1656439200000|2022-06-28 18:00:00|54.54|53.84|54.52|53.82|54.55|53.85|54.51|53.81|14
1656439210000|2022-06-28 18:00:10|54.51|53.81|54.53|53.83|54.54|53.84|54.51|53.81|9
1656439220000|2022-06-28 18:00:20|54.52|53.82|54.52|53.82|54.54|53.84|54.52|53.82|4
1656439230000|2022-06-28 18:00:30|54.53|53.83|54.52|53.82|54.54|53.84|54.52|53.82|8
1656439240000|2022-06-28 18:00:40|54.53|53.83|54.53|53.83|54.56|53.86|54.52|53.82|9
1656439250000|2022-06-28 18:00:50|54.52|53.82|54.53|53.83|54.54|53.84|54.52|53.82|4
1656439260000|2022-06-28 18:01:00|54.54|53.84|54.52|53.82|54.56|53.86|54.52|53.82|11
1656439270000|2022-06-28 18:01:10|54.54|53.84|54.5|53.8|54.54|53.84|54.5|53.8|15
1656439280000|2022-06-28 18:01:20|54.49|53.79|54.56|53.86|54.56|53.86|54.49|53.79|5
1656439290000|2022-06-28 18:01:30|54.57|53.87|54.61|53.91|54.61|53.91|54.56|53.86|13
1656439300000|2022-06-28 18:01:40|54.62|53.92|54.64|53.94|54.64|53.94|54.61|53.91|10
1656439310000|2022-06-28 18:01:50|54.65|53.95|54.63|53.93|54.65|53.95|54.61|53.91|12
1656439320000|2022-06-28 18:02:00|54.64|53.94|54.64|53.94|54.65|53.95|54.63|53.93|7
1656439330000|2022-06-28 18:02:10|54.65|53.95|54.66|53.96|54.71|54.01|54.65|53.95|18
1656439340000|2022-06-28 18:02:20|54.68|53.98|54.63|53.93|54.69|53.99|54.61|53.91|13
1656439350000|2022-06-28 18:02:30|54.61|53.91|54.61|53.91|54.63|53.93|54.61|53.91|9
1656439360000|2022-06-28 18:02:40|54.63|53.93|54.61|53.91|54.63|53.93|54.61|53.91|4
1656439370000|2022-06-28 18:02:50|54.6|53.9|54.6|53.9|54.61|53.91|54.6|53.9|3
1656439380000|2022-06-28 18:03:00|54.61|53.91|54.6|53.9|54.62|53.92|54.6|53.9|6
1656439390000|2022-06-28 18:03:10|54.61|53.91|54.61|53.91|54.62|53.92|54.59|53.89|6
1656439400000|2022-06-28 18:03:20|54.6|53.9|54.57|53.87|54.61|53.91|54.57|53.87|6
1656439410000|2022-06-28 18:03:30|54.59|53.89|54.6|53.9|54.6|53.9|54.58|53.88|6
1656439420000|2022-06-28 18:03:40|54.61|53.91|54.57|53.87|54.61|53.91|54.56|53.86|6
1656439430000|2022-06-28 18:03:50|54.58|53.88|54.57|53.87|54.58|53.88|54.57|53.87|2
1656439440000|2022-06-28 18:04:00|54.59|53.89|54.59|53.89|54.59|53.89|54.57|53.87|4
1656439450000|2022-06-28 18:04:10|54.57|53.87|54.57|53.87|54.58|53.88|54.57|53.87|3
1656439460000|2022-06-28 18:04:20|54.56|53.86|54.56|53.86|54.57|53.87|54.55|53.85|11
1656439470000|2022-06-28 18:04:30|54.57|53.87|54.56|53.86|54.57|53.87|54.56|53.86|2
1656439480000|2022-06-28 18:04:40|54.55|53.85|54.57|53.87|54.57|53.87|54.55|53.85|4
1656439490000|2022-06-28 18:04:50|54.54|53.84|54.57|53.87|54.57|53.87|54.54|53.84|10
1656439500000|2022-06-28 18:05:00|54.56|53.86|54.56|53.86|54.56|53.86|54.55|53.85|3
1656439510000|2022-06-28 18:05:10|54.57|53.87|54.58|53.88|54.59|53.89|54.57|53.87|10
1656439520000|2022-06-28 18:05:20|54.59|53.89|54.59|53.89|54.61|53.91|54.58|53.88|12
1656439530000|2022-06-28 18:05:30|54.58|53.88|54.61|53.91|54.61|53.91|54.58|53.88|11
1656439540000|2022-06-28 18:05:40|54.62|53.92|54.59|53.89|54.62|53.92|54.58|53.88|10
1656439550000|2022-06-28 18:05:50|54.6|53.9|54.55|53.85|54.61|53.91|54.55|53.85|16
1656439560000|2022-06-28 18:06:00|54.53|53.83|54.54|53.84|54.56|53.86|54.53|53.83|8
1656439570000|2022-06-28 18:06:10|54.53|53.83|54.51|53.81|54.54|53.84|54.51|53.81|12
1656439580000|2022-06-28 18:06:20|54.48|53.78|54.5|53.8|54.51|53.81|54.48|53.78|6
1656439590000|2022-06-28 18:06:30|54.49|53.79|54.49|53.79|54.51|53.81|54.48|53.78|16
1656439600000|2022-06-28 18:06:40|54.5|53.8|54.5|53.8|54.5|53.8|54.48|53.78|7
1656439610000|2022-06-28 18:06:50|54.49|53.79|54.5|53.8|54.5|53.8|54.48|53.78|7
1656439620000|2022-06-28 18:07:00|54.48|53.78|54.46|53.76|54.48|53.78|54.45|53.75|10
1656439630000|2022-06-28 18:07:10|54.47|53.77|54.48|53.78|54.49|53.79|54.47|53.77|6
1656439640000|2022-06-28 18:07:20|54.49|53.79|54.5|53.8|54.51|53.81|54.47|53.77|14
1656439650000|2022-06-28 18:07:30|54.48|53.78|54.45|53.75|54.5|53.8|54.44|53.74|15
1656439660000|2022-06-28 18:07:40|54.46|53.76|54.44|53.74|54.46|53.76|54.44|53.74|11
1656439670000|2022-06-28 18:07:50|54.45|53.75|54.42|53.72|54.45|53.75|54.42|53.72|9
1656439680000|2022-06-28 18:08:00|54.44|53.74|54.42|53.72|54.44|53.74|54.36|53.66|9
1656439690000|2022-06-28 18:08:10|54.4|53.7|54.33|53.63|54.42|53.72|54.32|53.62|18
1656439700000|2022-06-28 18:08:20|54.32|53.62|54.28|53.58|54.32|53.62|54.24|53.54|16
1656439710000|2022-06-28 18:08:30|54.27|53.57|54.2|53.5|54.27|53.57|54.2|53.5|15
1656439720000|2022-06-28 18:08:40|54.19|53.49|54.2|53.5|54.21|53.51|54.19|53.49|14
1656439730000|2022-06-28 18:08:50|54.21|53.51|54.18|53.48|54.21|53.51|54.18|53.48|12
1656439740000|2022-06-28 18:09:00|54.2|53.5|54.21|53.51|54.21|53.51|54.19|53.49|16
1656439750000|2022-06-28 18:09:10|54.22|53.52|54.13|53.43|54.22|53.52|54.12|53.42|12
1656439760000|2022-06-28 18:09:20|54.1|53.4|53.94|53.24|54.11|53.41|53.93|53.23|21
1656439770000|2022-06-28 18:09:30|53.96|53.26|53.98|53.28|54.01|53.31|53.94|53.24|16
1656439780000|2022-06-28 18:09:40|53.97|53.27|53.88|53.18|54|53.3|53.88|53.18|23
1656439790000|2022-06-28 18:09:50|53.89|53.19|53.96|53.26|53.96|53.26|53.88|53.18|21
1656439800000|2022-06-28 18:10:00|53.97|53.27|54|53.3|54.01|53.31|53.96|53.26|15
1656439810000|2022-06-28 18:10:10|54.01|53.31|53.97|53.27|54.01|53.31|53.97|53.27|18
1656439820000|2022-06-28 18:10:20|53.98|53.28|53.97|53.27|53.99|53.29|53.95|53.25|10
1656439830000|2022-06-28 18:10:30|53.96|53.26|53.93|53.23|53.97|53.27|53.93|53.23|11
1656439840000|2022-06-28 18:10:40|53.94|53.24|53.89|53.19|53.94|53.24|53.89|53.19|10
1656439850000|2022-06-28 18:10:50|53.9|53.2|53.9|53.2|53.92|53.22|53.9|53.2|14
1656439860000|2022-06-28 18:11:00|53.91|53.21|53.96|53.26|53.96|53.26|53.91|53.21|12
1656439870000|2022-06-28 18:11:10|53.97|53.27|53.95|53.25|53.99|53.29|53.95|53.25|19
1656439880000|2022-06-28 18:11:20|53.96|53.26|54|53.3|54|53.3|53.95|53.25|13
1656439890000|2022-06-28 18:11:30|54.01|53.31|54.01|53.31|54.01|53.31|53.98|53.28|10
1656439900000|2022-06-28 18:11:40|54|53.3|53.99|53.29|54.02|53.32|53.98|53.28|13
1656439910000|2022-06-28 18:11:50|54|53.3|53.99|53.29|54|53.3|53.98|53.28|6
1656439920000|2022-06-28 18:12:00|53.98|53.28|53.99|53.29|54|53.3|53.98|53.28|4
1656439930000|2022-06-28 18:12:10|54|53.3|53.99|53.29|54|53.3|53.99|53.29|10
1656439940000|2022-06-28 18:12:20|54.01|53.31|53.99|53.29|54.01|53.31|53.98|53.28|8
1656439950000|2022-06-28 18:12:30|54|53.3|53.99|53.29|54|53.3|53.97|53.27|9
1656439960000|2022-06-28 18:12:40|53.98|53.28|54|53.3|54|53.3|53.98|53.28|14
1656439970000|2022-06-28 18:12:50|53.99|53.29|53.99|53.29|54.01|53.31|53.99|53.29|7
1656439980000|2022-06-28 18:13:00|54.01|53.31|53.99|53.29|54.01|53.31|53.99|53.29|6
1656439990000|2022-06-28 18:13:10|54|53.3|53.99|53.29|54|53.3|53.98|53.28|8
1656440000000|2022-06-28 18:13:20|53.98|53.28|53.98|53.28|54|53.3|53.98|53.28|5
1656440010000|2022-06-28 18:13:30|53.97|53.27|53.91|53.21|54|53.3|53.9|53.2|20
1656440020000|2022-06-28 18:13:40|53.92|53.22|53.88|53.18|53.92|53.22|53.87|53.17|6
1656440030000|2022-06-28 18:13:50|53.87|53.17|53.8|53.1|53.87|53.17|53.75|53.05|14
1656440040000|2022-06-28 18:14:00|53.79|53.09|53.78|53.08|53.8|53.1|53.77|53.07|10
1656440050000|2022-06-28 18:14:10|53.79|53.09|53.8|53.1|53.83|53.13|53.78|53.08|13
1656440060000|2022-06-28 18:14:20|53.81|53.11|53.81|53.11|53.82|53.12|53.79|53.09|13
1656440070000|2022-06-28 18:14:30|53.8|53.1|53.79|53.09|53.82|53.12|53.79|53.09|15
1656440080000|2022-06-28 18:14:40|53.78|53.08|53.76|53.06|53.79|53.09|53.75|53.05|10
1656440090000|2022-06-28 18:14:50|53.75|53.05|53.76|53.06|53.77|53.07|53.75|53.05|12
1656440100000|2022-06-28 18:15:00|53.78|53.08|53.78|53.08|53.78|53.08|53.75|53.05|9
1656440110000|2022-06-28 18:15:10|53.76|53.06|53.74|53.04|53.77|53.07|53.74|53.04|14
1656440120000|2022-06-28 18:15:20|53.73|53.03|53.62|52.92|53.75|53.05|53.62|52.92|21
1656440130000|2022-06-28 18:15:30|53.61|52.91|53.65|52.95|53.66|52.96|53.55|52.85|24
1656440140000|2022-06-28 18:15:40|53.66|52.96|53.66|52.96|53.68|52.98|53.66|52.96|7
1656440150000|2022-06-28 18:15:50|53.64|52.94|53.7|53|53.7|53|53.63|52.93|12
1656440160000|2022-06-28 18:16:00|53.71|53.01|53.68|52.98|53.73|53.03|53.68|52.98|10
1656440170000|2022-06-28 18:16:10|53.67|52.97|53.69|52.99|53.69|52.99|53.66|52.96|11
1656440180000|2022-06-28 18:16:20|53.71|53.01|53.7|53|53.71|53.01|53.67|52.97|14
1656440190000|2022-06-28 18:16:30|53.69|52.99|53.7|53|53.71|53.01|53.69|52.99|13
1656440200000|2022-06-28 18:16:40|53.69|52.99|53.71|53.01|53.74|53.04|53.69|52.99|21
1656440210000|2022-06-28 18:16:50|53.7|53|53.62|52.92|53.7|53|53.61|52.91|14
1656440220000|2022-06-28 18:17:00|53.63|52.93|53.68|52.98|53.69|52.99|53.62|52.92|23
1656440230000|2022-06-28 18:17:10|53.69|52.99|53.7|53|53.7|53|53.67|52.97|10
1656440240000|2022-06-28 18:17:20|53.69|52.99|53.68|52.98|53.7|53|53.67|52.97|18
1656440250000|2022-06-28 18:17:30|53.67|52.97|53.67|52.97|53.68|52.98|53.67|52.97|5
1656440260000|2022-06-28 18:17:40|53.69|52.99|53.64|52.94|53.69|52.99|53.63|52.93|13
1656440270000|2022-06-28 18:17:50|53.65|52.95|53.65|52.95|53.66|52.96|53.61|52.91|13
1656440280000|2022-06-28 18:18:00|53.66|52.96|53.61|52.91|53.66|52.96|53.59|52.89|14
1656440290000|2022-06-28 18:18:10|53.62|52.92|53.62|52.92|53.63|52.93|53.61|52.91|12
1656440300000|2022-06-28 18:18:20|53.61|52.91|53.59|52.89|53.62|52.92|53.59|52.89|10
1656440310000|2022-06-28 18:18:30|53.58|52.88|53.58|52.88|53.59|52.89|53.58|52.88|7
1656440320000|2022-06-28 18:18:40|53.59|52.89|53.57|52.87|53.59|52.89|53.57|52.87|7
1656440330000|2022-06-28 18:18:50|53.59|52.89|53.58|52.88|53.59|52.89|53.58|52.88|6
1656440340000|2022-06-28 18:19:00|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|9
1656440350000|2022-06-28 18:19:10|53.56|52.86|53.56|52.86|53.56|52.86|53.56|52.86|1
1656440360000|2022-06-28 18:19:20|53.55|52.85|53.66|52.96|53.66|52.96|53.55|52.85|13
1656440370000|2022-06-28 18:19:30|53.68|52.98|53.66|52.96|53.7|53|53.65|52.95|20
1656440380000|2022-06-28 18:19:40|53.69|52.99|53.7|53|53.73|53.03|53.68|52.98|18
1656440390000|2022-06-28 18:19:50|53.69|52.99|53.69|52.99|53.75|53.05|53.69|52.99|18
1656440400000|2022-06-28 18:20:00|53.7|53|53.7|53|53.72|53.02|53.66|52.96|14
1656440410000|2022-06-28 18:20:10|53.71|53.01|53.75|53.05|53.75|53.05|53.71|53.01|13
1656440420000|2022-06-28 18:20:20|53.74|53.04|53.72|53.02|53.77|53.07|53.69|52.99|15
1656440430000|2022-06-28 18:20:30|53.7|53|53.72|53.02|53.72|53.02|53.69|52.99|11
1656440440000|2022-06-28 18:20:40|53.71|53.01|53.69|52.99|53.74|53.04|53.69|52.99|9
1656440450000|2022-06-28 18:20:50|53.7|53|53.71|53.01|53.72|53.02|53.69|52.99|13
1656440460000|2022-06-28 18:21:00|53.7|53|53.69|52.99|53.72|53.02|53.69|52.99|19
1656440470000|2022-06-28 18:21:10|53.71|53.01|53.75|53.05|53.75|53.05|53.69|52.99|14
1656440480000|2022-06-28 18:21:20|53.74|53.04|53.74|53.04|53.75|53.05|53.73|53.03|13
1656440490000|2022-06-28 18:21:30|53.75|53.05|53.85|53.15|53.86|53.16|53.75|53.05|17
1656440500000|2022-06-28 18:21:40|53.86|53.16|53.85|53.15|53.89|53.19|53.85|53.15|13
1656440510000|2022-06-28 18:21:50|53.84|53.14|53.84|53.14|53.84|53.14|53.83|53.13|9
1656440520000|2022-06-28 18:22:00|53.83|53.13|53.79|53.09|53.84|53.14|53.79|53.09|8
1656440530000|2022-06-28 18:22:10|53.78|53.08|53.81|53.11|53.82|53.12|53.78|53.08|14
1656440540000|2022-06-28 18:22:20|53.8|53.1|53.86|53.16|53.86|53.16|53.8|53.1|23
1656440550000|2022-06-28 18:22:30|53.82|53.12|53.84|53.14|53.86|53.16|53.82|53.12|8
1656440560000|2022-06-28 18:22:40|53.83|53.13|53.76|53.06|53.83|53.13|53.76|53.06|13
1656440570000|2022-06-28 18:22:50|53.79|53.09|53.77|53.07|53.79|53.09|53.76|53.06|4
1656440580000|2022-06-28 18:23:00|53.75|53.05|53.82|53.12|53.82|53.12|53.75|53.05|11
1656440590000|2022-06-28 18:23:10|53.83|53.13|53.84|53.14|53.85|53.15|53.8|53.1|14
1656440600000|2022-06-28 18:23:20|53.82|53.12|53.84|53.14|53.85|53.15|53.82|53.12|15
1656440610000|2022-06-28 18:23:30|53.82|53.12|53.81|53.11|53.82|53.12|53.79|53.09|4
1656440620000|2022-06-28 18:23:40|53.8|53.1|53.78|53.08|53.8|53.1|53.78|53.08|2
1656440630000|2022-06-28 18:23:50|53.83|53.13|53.8|53.1|53.83|53.13|53.77|53.07|8
1656440640000|2022-06-28 18:24:00|53.82|53.12|53.79|53.09|53.83|53.13|53.77|53.07|15
1656440650000|2022-06-28 18:24:10|53.81|53.11|53.81|53.11|53.82|53.12|53.8|53.1|15
1656440660000|2022-06-28 18:24:20|53.8|53.1|53.82|53.12|53.82|53.12|53.79|53.09|4
1656440670000|2022-06-28 18:24:30|53.83|53.13|53.88|53.18|53.88|53.18|53.83|53.13|10
1656440680000|2022-06-28 18:24:40|53.87|53.17|53.82|53.12|53.87|53.17|53.82|53.12|11
1656440690000|2022-06-28 18:24:50|53.84|53.14|53.83|53.13|53.84|53.14|53.82|53.12|16
1656440700000|2022-06-28 18:25:00|53.82|53.12|53.83|53.13|53.85|53.15|53.8|53.1|21
1656440710000|2022-06-28 18:25:10|53.85|53.15|53.85|53.15|53.85|53.15|53.85|53.15|1
1656440720000|2022-06-28 18:25:20|53.86|53.16|53.85|53.15|53.86|53.16|53.82|53.12|9
1656440730000|2022-06-28 18:25:30|53.88|53.18|53.9|53.2|53.9|53.2|53.86|53.16|14
1656440740000|2022-06-28 18:25:40|53.89|53.19|53.88|53.18|53.89|53.19|53.86|53.16|13
1656440750000|2022-06-28 18:25:50|53.85|53.15|53.83|53.13|53.85|53.15|53.82|53.12|7
1656440760000|2022-06-28 18:26:00|53.82|53.12|53.84|53.14|53.85|53.15|53.81|53.11|19
1656440770000|2022-06-28 18:26:10|53.85|53.15|53.85|53.15|53.86|53.16|53.84|53.14|5
1656440780000|2022-06-28 18:26:20|53.86|53.16|53.9|53.2|53.91|53.21|53.85|53.15|14
1656440790000|2022-06-28 18:26:30|53.89|53.19|53.89|53.19|53.89|53.19|53.88|53.18|13
1656440800000|2022-06-28 18:26:40|53.88|53.18|53.87|53.17|53.9|53.2|53.85|53.15|9
1656440810000|2022-06-28 18:26:50|53.86|53.16|53.87|53.17|53.9|53.2|53.86|53.16|12
1656440820000|2022-06-28 18:27:00|53.88|53.18|53.89|53.19|53.89|53.19|53.87|53.17|8
1656440830000|2022-06-28 18:27:10|53.88|53.18|53.87|53.17|53.89|53.19|53.85|53.15|10
1656440840000|2022-06-28 18:27:20|53.86|53.16|53.89|53.19|53.91|53.21|53.86|53.16|10
1656440850000|2022-06-28 18:27:30|53.9|53.2|53.91|53.21|53.91|53.21|53.88|53.18|17
1656440860000|2022-06-28 18:27:40|53.9|53.2|53.92|53.22|53.92|53.22|53.89|53.19|6
1656440870000|2022-06-28 18:27:50|53.91|53.21|53.93|53.23|53.95|53.25|53.91|53.21|7
1656440880000|2022-06-28 18:28:00|53.94|53.24|53.92|53.22|53.94|53.24|53.91|53.21|6
1656440890000|2022-06-28 18:28:10|53.9|53.2|53.91|53.21|53.92|53.22|53.9|53.2|12
1656440900000|2022-06-28 18:28:20|53.9|53.2|53.92|53.22|53.93|53.23|53.9|53.2|15
1656440910000|2022-06-28 18:28:30|53.91|53.21|53.92|53.22|53.94|53.24|53.91|53.21|10
1656440920000|2022-06-28 18:28:40|53.96|53.26|53.95|53.25|53.97|53.27|53.93|53.23|11
1656440930000|2022-06-28 18:28:50|53.97|53.27|53.94|53.24|53.97|53.27|53.93|53.23|10
1656440940000|2022-06-28 18:29:00|53.93|53.23|53.93|53.23|53.95|53.25|53.92|53.22|13
1656440950000|2022-06-28 18:29:10|53.95|53.25|53.94|53.24|53.97|53.27|53.93|53.23|10
1656440960000|2022-06-28 18:29:20|53.95|53.25|53.95|53.25|53.95|53.25|53.92|53.22|9
1656440970000|2022-06-28 18:29:30|53.93|53.23|53.93|53.23|53.95|53.25|53.93|53.23|9
1656440980000|2022-06-28 18:29:40|53.95|53.25|53.93|53.23|53.95|53.25|53.93|53.23|12
1656440990000|2022-06-28 18:29:50|53.95|53.25|53.95|53.25|53.95|53.25|53.91|53.21|10
1656441000000|2022-06-28 18:30:00|53.94|53.24|53.9|53.2|53.96|53.26|53.88|53.18|21
1656441010000|2022-06-28 18:30:10|53.89|53.19|53.89|53.19|53.9|53.2|53.86|53.16|9
1656441020000|2022-06-28 18:30:20|53.88|53.18|53.87|53.17|53.89|53.19|53.86|53.16|6
1656441030000|2022-06-28 18:30:30|53.86|53.16|53.86|53.16|53.88|53.18|53.85|53.15|12
1656441040000|2022-06-28 18:30:40|53.85|53.15|53.83|53.13|53.85|53.15|53.83|53.13|5
1656441050000|2022-06-28 18:30:50|53.84|53.14|53.84|53.14|53.85|53.15|53.82|53.12|13
1656441060000|2022-06-28 18:31:00|53.85|53.15|53.85|53.15|53.86|53.16|53.84|53.14|8
1656441070000|2022-06-28 18:31:10|53.84|53.14|53.84|53.14|53.85|53.15|53.83|53.13|5
1656441080000|2022-06-28 18:31:20|53.83|53.13|53.85|53.15|53.85|53.15|53.83|53.13|4
1656441090000|2022-06-28 18:31:30|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|6
1656441100000|2022-06-28 18:31:40|53.84|53.14|53.8|53.1|53.85|53.15|53.8|53.1|7
1656441110000|2022-06-28 18:31:50|53.79|53.09|53.78|53.08|53.8|53.1|53.77|53.07|12
1656441120000|2022-06-28 18:32:00|53.79|53.09|53.78|53.08|53.81|53.11|53.78|53.08|6
1656441130000|2022-06-28 18:32:10|53.79|53.09|53.77|53.07|53.79|53.09|53.76|53.06|6
1656441140000|2022-06-28 18:32:20|53.78|53.08|53.8|53.1|53.8|53.1|53.76|53.06|9
1656441150000|2022-06-28 18:32:30|53.79|53.09|53.68|52.98|53.79|53.09|53.68|52.98|21
1656441160000|2022-06-28 18:32:40|53.7|53|53.69|52.99|53.71|53.01|53.67|52.97|20
1656441170000|2022-06-28 18:32:50|53.67|52.97|53.67|52.97|53.68|52.98|53.66|52.96|20
1656441180000|2022-06-28 18:33:00|53.68|52.98|53.66|52.96|53.69|52.99|53.66|52.96|8
1656441190000|2022-06-28 18:33:10|53.67|52.97|53.67|52.97|53.69|52.99|53.66|52.96|11
1656441200000|2022-06-28 18:33:20|53.68|52.98|53.65|52.95|53.68|52.98|53.64|52.94|17
1656441210000|2022-06-28 18:33:30|53.66|52.96|53.65|52.95|53.67|52.97|53.63|52.93|10
1656441220000|2022-06-28 18:33:40|53.66|52.96|53.66|52.96|53.67|52.97|53.66|52.96|3
1656441230000|2022-06-28 18:33:50|53.68|52.98|53.68|52.98|53.71|53.01|53.66|52.96|12
1656441240000|2022-06-28 18:34:00|53.67|52.97|53.67|52.97|53.7|53|53.64|52.94|12
1656441250000|2022-06-28 18:34:10|53.69|52.99|53.62|52.92|53.69|52.99|53.62|52.92|9
1656441260000|2022-06-28 18:34:20|53.63|52.93|53.55|52.85|53.63|52.93|53.55|52.85|14
1656441270000|2022-06-28 18:34:30|53.57|52.87|53.57|52.87|53.6|52.9|53.55|52.85|19
1656441280000|2022-06-28 18:34:40|53.6|52.9|53.6|52.9|53.6|52.9|53.58|52.88|11
1656441290000|2022-06-28 18:34:50|53.59|52.89|53.58|52.88|53.61|52.91|53.58|52.88|12
1656441300000|2022-06-28 18:35:00|53.56|52.86|53.5|52.8|53.59|52.89|53.5|52.8|13
1656441310000|2022-06-28 18:35:10|53.51|52.81|53.53|52.83|53.53|52.83|53.49|52.79|11
1656441320000|2022-06-28 18:35:20|53.52|52.82|53.53|52.83|53.54|52.84|53.52|52.82|6
1656441330000|2022-06-28 18:35:30|53.52|52.82|53.52|52.82|53.54|52.84|53.52|52.82|4
1656441340000|2022-06-28 18:35:40|53.51|52.81|53.48|52.78|53.53|52.83|53.48|52.78|11
1656441350000|2022-06-28 18:35:50|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|13
1656441360000|2022-06-28 18:36:00|53.49|52.79|53.49|52.79|53.52|52.82|53.48|52.78|19
1656441370000|2022-06-28 18:36:10|53.5|52.8|53.54|52.84|53.55|52.85|53.49|52.79|17
1656441380000|2022-06-28 18:36:20|53.55|52.85|53.55|52.85|53.57|52.87|53.54|52.84|11
1656441390000|2022-06-28 18:36:30|53.54|52.84|53.56|52.86|53.56|52.86|53.53|52.83|10
1656441400000|2022-06-28 18:36:40|53.55|52.85|53.55|52.85|53.56|52.86|53.54|52.84|17
1656441410000|2022-06-28 18:36:50|53.54|52.84|53.54|52.84|53.56|52.86|53.54|52.84|9
1656441420000|2022-06-28 18:37:00|53.55|52.85|53.54|52.84|53.55|52.85|53.51|52.81|9
1656441430000|2022-06-28 18:37:10|53.53|52.83|53.53|52.83|53.55|52.85|53.51|52.81|11
1656441440000|2022-06-28 18:37:20|53.54|52.84|53.58|52.88|53.58|52.88|53.53|52.83|13
1656441450000|2022-06-28 18:37:30|53.56|52.86|53.57|52.87|53.59|52.89|53.55|52.85|8
1656441460000|2022-06-28 18:37:40|53.59|52.89|53.57|52.87|53.59|52.89|53.56|52.86|17
1656441470000|2022-06-28 18:37:50|53.58|52.88|53.57|52.87|53.59|52.89|53.56|52.86|13
1656441480000|2022-06-28 18:38:00|53.58|52.88|53.61|52.91|53.61|52.91|53.56|52.86|21
1656441490000|2022-06-28 18:38:10|53.59|52.89|53.58|52.88|53.59|52.89|53.57|52.87|8
1656441500000|2022-06-28 18:38:20|53.59|52.89|53.58|52.88|53.6|52.9|53.54|52.84|17
1656441510000|2022-06-28 18:38:30|53.57|52.87|53.64|52.94|53.64|52.94|53.57|52.87|11
1656441520000|2022-06-28 18:38:40|53.62|52.92|53.67|52.97|53.68|52.98|53.61|52.91|24
1656441530000|2022-06-28 18:38:50|53.65|52.95|53.67|52.97|53.67|52.97|53.65|52.95|10
1656441540000|2022-06-28 18:39:00|53.65|52.95|53.66|52.96|53.67|52.97|53.64|52.94|20
1656441550000|2022-06-28 18:39:10|53.65|52.95|53.7|53|53.71|53.01|53.65|52.95|20
1656441560000|2022-06-28 18:39:20|53.69|52.99|53.72|53.02|53.73|53.03|53.69|52.99|15
1656441570000|2022-06-28 18:39:30|53.71|53.01|53.76|53.06|53.76|53.06|53.7|53|12
1656441580000|2022-06-28 18:39:40|53.75|53.05|53.76|53.06|53.79|53.09|53.75|53.05|16
1656441590000|2022-06-28 18:39:50|53.78|53.08|53.78|53.08|53.79|53.09|53.75|53.05|14
1656441600000|2022-06-28 18:40:00|53.77|53.07|53.76|53.06|53.78|53.08|53.74|53.04|18
1656441610000|2022-06-28 18:40:10|53.74|53.04|53.77|53.07|53.78|53.08|53.74|53.04|18
1656441620000|2022-06-28 18:40:20|53.71|53.01|53.75|53.05|53.78|53.08|53.71|53.01|14
1656441630000|2022-06-28 18:40:30|53.76|53.06|53.73|53.03|53.77|53.07|53.73|53.03|12
1656441640000|2022-06-28 18:40:40|53.74|53.04|53.67|52.97|53.75|53.05|53.67|52.97|18
1656441650000|2022-06-28 18:40:50|53.7|53|53.69|52.99|53.7|53|53.69|52.99|2
1656441660000|2022-06-28 18:41:00|53.68|52.98|53.69|52.99|53.71|53.01|53.68|52.98|8
1656441670000|2022-06-28 18:41:10|53.68|52.98|53.69|52.99|53.72|53.02|53.67|52.97|9
1656441680000|2022-06-28 18:41:20|53.7|53|53.71|53.01|53.72|53.02|53.67|52.97|6
1656441690000|2022-06-28 18:41:30|53.69|52.99|53.72|53.02|53.72|53.02|53.69|52.99|7
1656441700000|2022-06-28 18:41:40|53.71|53.01|53.72|53.02|53.72|53.02|53.71|53.01|4
1656441710000|2022-06-28 18:41:50|53.71|53.01|53.72|53.02|53.72|53.02|53.71|53.01|2
1656441720000|2022-06-28 18:42:00|53.71|53.01|53.73|53.03|53.74|53.04|53.68|52.98|15
1656441730000|2022-06-28 18:42:10|53.72|53.02|53.73|53.03|53.73|53.03|53.69|52.99|13
1656441740000|2022-06-28 18:42:20|53.72|53.02|53.74|53.04|53.75|53.05|53.69|52.99|26
1656441750000|2022-06-28 18:42:30|53.73|53.03|53.72|53.02|53.75|53.05|53.72|53.02|17
1656441760000|2022-06-28 18:42:40|53.74|53.04|53.72|53.02|53.74|53.04|53.71|53.01|10
1656441770000|2022-06-28 18:42:50|53.71|53.01|53.72|53.02|53.74|53.04|53.71|53.01|17
1656441780000|2022-06-28 18:43:00|53.74|53.04|53.72|53.02|53.74|53.04|53.7|53|11
1656441790000|2022-06-28 18:43:10|53.74|53.04|53.72|53.02|53.74|53.04|53.71|53.01|13
1656441800000|2022-06-28 18:43:20|53.74|53.04|53.69|52.99|53.74|53.04|53.69|52.99|8
1656441810000|2022-06-28 18:43:30|53.68|52.98|53.72|53.02|53.72|53.02|53.68|52.98|10
1656441820000|2022-06-28 18:43:40|53.71|53.01|53.72|53.02|53.72|53.02|53.69|52.99|10
1656441830000|2022-06-28 18:43:50|53.73|53.03|53.7|53|53.73|53.03|53.68|52.98|15
1656441840000|2022-06-28 18:44:00|53.69|52.99|53.7|53|53.7|53|53.67|52.97|11
1656441850000|2022-06-28 18:44:10|53.69|52.99|53.7|53|53.72|53.02|53.69|52.99|4
1656441860000|2022-06-28 18:44:20|53.71|53.01|53.71|53.01|53.74|53.04|53.71|53.01|4
1656441870000|2022-06-28 18:44:30|53.73|53.03|53.75|53.05|53.77|53.07|53.72|53.02|10
1656441880000|2022-06-28 18:44:40|53.74|53.04|53.75|53.05|53.77|53.07|53.74|53.04|6
1656441890000|2022-06-28 18:44:50|53.76|53.06|53.83|53.13|53.83|53.13|53.76|53.06|14
1656441900000|2022-06-28 18:45:00|53.82|53.12|53.81|53.11|53.84|53.14|53.78|53.08|22
1656441910000|2022-06-28 18:45:10|53.82|53.12|53.83|53.13|53.84|53.14|53.81|53.11|16
1656441920000|2022-06-28 18:45:20|53.81|53.11|53.81|53.11|53.84|53.14|53.81|53.11|7
1656441930000|2022-06-28 18:45:30|53.82|53.12|53.82|53.12|53.83|53.13|53.8|53.1|13
1656441940000|2022-06-28 18:45:40|53.8|53.1|53.79|53.09|53.82|53.12|53.75|53.05|10
1656441950000|2022-06-28 18:45:50|53.82|53.12|53.81|53.11|53.82|53.12|53.79|53.09|8
1656441960000|2022-06-28 18:46:00|53.8|53.1|53.8|53.1|53.81|53.11|53.78|53.08|10
1656441970000|2022-06-28 18:46:10|53.82|53.12|53.82|53.12|53.83|53.13|53.78|53.08|13
1656441980000|2022-06-28 18:46:20|53.83|53.13|53.83|53.13|53.84|53.14|53.81|53.11|7
1656441990000|2022-06-28 18:46:30|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|2
1656442000000|2022-06-28 18:46:40|53.82|53.12|53.86|53.16|53.86|53.16|53.82|53.12|9
1656442010000|2022-06-28 18:46:50|53.85|53.15|53.86|53.16|53.86|53.16|53.85|53.15|8
1656442020000|2022-06-28 18:47:00|53.87|53.17|53.85|53.15|53.87|53.17|53.83|53.13|9
1656442030000|2022-06-28 18:47:10|53.86|53.16|53.86|53.16|53.86|53.16|53.86|53.16|1
1656442040000|2022-06-28 18:47:20|53.85|53.15|53.83|53.13|53.85|53.15|53.82|53.12|10
1656442050000|2022-06-28 18:47:30|53.82|53.12|53.84|53.14|53.84|53.14|53.82|53.12|11
1656442060000|2022-06-28 18:47:40|53.83|53.13|53.83|53.13|53.84|53.14|53.82|53.12|7
1656442070000|2022-06-28 18:47:50|53.84|53.14|53.84|53.14|53.84|53.14|53.84|53.14|1
1656442080000|2022-06-28 18:48:00|53.83|53.13|53.84|53.14|53.85|53.15|53.82|53.12|5
1656442090000|2022-06-28 18:48:10|53.83|53.13|53.89|53.19|53.9|53.2|53.83|53.13|11
1656442100000|2022-06-28 18:48:20|53.87|53.17|53.89|53.19|53.89|53.19|53.87|53.17|6
1656442110000|2022-06-28 18:48:30|53.88|53.18|53.92|53.22|53.93|53.23|53.88|53.18|17
1656442120000|2022-06-28 18:48:40|53.93|53.23|53.9|53.2|53.93|53.23|53.89|53.19|14
1656442130000|2022-06-28 18:48:50|53.89|53.19|53.9|53.2|53.93|53.23|53.89|53.19|13
1656442140000|2022-06-28 18:49:00|53.89|53.19|53.91|53.21|53.91|53.21|53.89|53.19|11
1656442150000|2022-06-28 18:49:10|53.9|53.2|53.92|53.22|53.93|53.23|53.9|53.2|10
1656442160000|2022-06-28 18:49:20|53.93|53.23|54.01|53.31|54.01|53.31|53.93|53.23|11
1656442170000|2022-06-28 18:49:30|54|53.3|53.98|53.28|54.03|53.33|53.95|53.25|18
1656442180000|2022-06-28 18:49:40|53.97|53.27|53.96|53.26|53.97|53.27|53.95|53.25|7
1656442190000|2022-06-28 18:49:50|53.97|53.27|53.94|53.24|53.97|53.27|53.94|53.24|7
1656442200000|2022-06-28 18:50:00|53.95|53.25|53.93|53.23|53.98|53.28|53.93|53.23|15
1656442210000|2022-06-28 18:50:10|53.95|53.25|53.93|53.23|53.95|53.25|53.93|53.23|4
1656442220000|2022-06-28 18:50:20|53.94|53.24|53.94|53.24|53.96|53.26|53.93|53.23|7
1656442230000|2022-06-28 18:50:30|53.93|53.23|53.95|53.25|53.97|53.27|53.93|53.23|10
1656442240000|2022-06-28 18:50:40|53.94|53.24|53.97|53.27|53.97|53.27|53.94|53.24|9
1656442250000|2022-06-28 18:50:50|53.98|53.28|53.96|53.26|53.98|53.28|53.93|53.23|15
1656442260000|2022-06-28 18:51:00|53.95|53.25|53.96|53.26|53.97|53.27|53.94|53.24|9
1656442270000|2022-06-28 18:51:10|53.95|53.25|53.95|53.25|53.96|53.26|53.94|53.24|7
1656442280000|2022-06-28 18:51:20|53.96|53.26|53.94|53.24|53.96|53.26|53.94|53.24|3
1656442290000|2022-06-28 18:51:30|53.95|53.25|53.94|53.24|53.95|53.25|53.94|53.24|6
1656442320000|2022-06-28 18:52:00|53.98|53.28|53.96|53.26|53.98|53.28|53.94|53.24|10
1656442330000|2022-06-28 18:52:10|53.95|53.25|53.95|53.25|53.96|53.26|53.95|53.25|13
1656442340000|2022-06-28 18:52:20|53.96|53.26|53.95|53.25|53.96|53.26|53.94|53.24|10
1656442350000|2022-06-28 18:52:30|53.94|53.24|53.94|53.24|53.95|53.25|53.94|53.24|3
1656442360000|2022-06-28 18:52:40|53.95|53.25|53.97|53.27|53.98|53.28|53.94|53.24|11
1656442370000|2022-06-28 18:52:50|53.98|53.28|53.98|53.28|53.99|53.29|53.97|53.27|13
1656442380000|2022-06-28 18:53:00|53.97|53.27|53.96|53.26|54|53.3|53.95|53.25|6
1656442390000|2022-06-28 18:53:10|53.98|53.28|53.95|53.25|53.98|53.28|53.94|53.24|4
1656442400000|2022-06-28 18:53:20|53.94|53.24|53.96|53.26|53.96|53.26|53.94|53.24|7
1656442410000|2022-06-28 18:53:30|53.97|53.27|53.95|53.25|53.98|53.28|53.95|53.25|8
1656442420000|2022-06-28 18:53:40|53.96|53.26|53.97|53.27|53.98|53.28|53.95|53.25|13
1656442430000|2022-06-28 18:53:50|53.98|53.28|54.02|53.32|54.03|53.33|53.97|53.27|14
1656442440000|2022-06-28 18:54:00|54.03|53.33|54.02|53.32|54.05|53.35|54.01|53.31|6
1656442450000|2022-06-28 18:54:10|54.03|53.33|54.02|53.32|54.03|53.33|54.01|53.31|8
1656442460000|2022-06-28 18:54:20|54.01|53.31|54.02|53.32|54.02|53.32|54|53.3|5
1656442470000|2022-06-28 18:54:30|54.01|53.31|54.02|53.32|54.02|53.32|54.01|53.31|2
1656442480000|2022-06-28 18:54:40|54.01|53.31|54.03|53.33|54.03|53.33|54|53.3|8
1656442490000|2022-06-28 18:54:50|54.02|53.32|54.04|53.34|54.06|53.36|54.02|53.32|16
1656442500000|2022-06-28 18:55:00|54.05|53.35|54.08|53.38|54.09|53.39|54.04|53.34|19
1656442510000|2022-06-28 18:55:10|54.07|53.37|54.04|53.34|54.08|53.38|54.03|53.33|13
1656442520000|2022-06-28 18:55:20|54.06|53.36|54.05|53.35|54.06|53.36|54.04|53.34|11
1656442530000|2022-06-28 18:55:30|54.04|53.34|54.01|53.31|54.04|53.34|54.01|53.31|9
1656442540000|2022-06-28 18:55:40|54.02|53.32|54.03|53.33|54.03|53.33|54.01|53.31|6
1656442550000|2022-06-28 18:55:50|54|53.3|54.01|53.31|54.01|53.31|53.99|53.29|13
1656442560000|2022-06-28 18:56:00|54|53.3|54.02|53.32|54.02|53.32|53.99|53.29|8
1656442570000|2022-06-28 18:56:10|54.01|53.31|54.01|53.31|54.02|53.32|53.99|53.29|10
1656442580000|2022-06-28 18:56:20|53.99|53.29|53.98|53.28|54.01|53.31|53.98|53.28|9
1656442590000|2022-06-28 18:56:30|53.97|53.27|53.96|53.26|54|53.3|53.96|53.26|17
1656442600000|2022-06-28 18:56:40|53.95|53.25|53.96|53.26|53.98|53.28|53.95|53.25|10
1656442610000|2022-06-28 18:56:50|53.95|53.25|54.01|53.31|54.01|53.31|53.95|53.25|8
1656442620000|2022-06-28 18:57:00|53.99|53.29|53.98|53.28|54.01|53.31|53.98|53.28|12
1656442640000|2022-06-28 18:57:20|54|53.3|53.95|53.25|54|53.3|53.95|53.25|11
1656442650000|2022-06-28 18:57:30|53.94|53.24|53.96|53.26|53.97|53.27|53.94|53.24|7
1656442660000|2022-06-28 18:57:40|53.93|53.23|53.96|53.26|53.96|53.26|53.93|53.23|2
1656442670000|2022-06-28 18:57:50|53.94|53.24|53.95|53.25|53.96|53.26|53.94|53.24|3
1656442680000|2022-06-28 18:58:00|53.96|53.26|53.96|53.26|53.98|53.28|53.95|53.25|11
1656442690000|2022-06-28 18:58:10|53.95|53.25|53.96|53.26|53.97|53.27|53.95|53.25|6
1656442700000|2022-06-28 18:58:20|53.97|53.27|53.98|53.28|53.98|53.28|53.96|53.26|8
1656442710000|2022-06-28 18:58:30|53.97|53.27|54|53.3|54.01|53.31|53.95|53.25|10
1656442720000|2022-06-28 18:58:40|54.01|53.31|53.97|53.27|54.02|53.32|53.95|53.25|16
1656442730000|2022-06-28 18:58:50|53.96|53.26|53.96|53.26|54|53.3|53.96|53.26|11
1656442740000|2022-06-28 18:59:00|53.97|53.27|53.94|53.24|53.97|53.27|53.94|53.24|4
1656442750000|2022-06-28 18:59:10|53.95|53.25|53.96|53.26|53.96|53.26|53.95|53.25|6
1656442760000|2022-06-28 18:59:20|53.94|53.24|53.94|53.24|53.94|53.24|53.93|53.23|3
1656442770000|2022-06-28 18:59:30|53.95|53.25|53.94|53.24|53.95|53.25|53.92|53.22|8
1656442780000|2022-06-28 18:59:40|53.95|53.25|53.94|53.24|53.95|53.25|53.93|53.23|5
1656442790000|2022-06-28 18:59:50|53.95|53.25|53.93|53.23|53.96|53.26|53.92|53.22|7
1656442800000|2022-06-28 19:00:00|53.95|53.25|53.93|53.23|53.95|53.25|53.9|53.2|16
1656442810000|2022-06-28 19:00:10|53.94|53.24|53.92|53.22|53.95|53.25|53.9|53.2|9
1656442820000|2022-06-28 19:00:20|53.91|53.21|53.91|53.21|53.92|53.22|53.91|53.21|3
1656442830000|2022-06-28 19:00:30|53.92|53.22|53.93|53.23|53.95|53.25|53.91|53.21|14
1656442840000|2022-06-28 19:00:40|53.94|53.24|53.95|53.25|53.98|53.28|53.93|53.23|13
1656442850000|2022-06-28 19:00:50|53.94|53.24|53.96|53.26|53.97|53.27|53.94|53.24|7
1656442860000|2022-06-28 19:01:00|53.95|53.25|53.95|53.25|53.97|53.27|53.94|53.24|6
1656442870000|2022-06-28 19:01:10|53.96|53.26|53.95|53.25|53.96|53.26|53.95|53.25|8
1656442880000|2022-06-28 19:01:20|53.96|53.26|53.95|53.25|53.97|53.27|53.95|53.25|20
1656442890000|2022-06-28 19:01:30|53.97|53.27|53.95|53.25|53.97|53.27|53.95|53.25|8
1656442900000|2022-06-28 19:01:40|53.94|53.24|53.95|53.25|53.97|53.27|53.93|53.23|14
1656442910000|2022-06-28 19:01:50|53.96|53.26|53.95|53.25|53.96|53.26|53.95|53.25|10
1656442920000|2022-06-28 19:02:00|53.96|53.26|53.95|53.25|53.97|53.27|53.95|53.25|9
1656442930000|2022-06-28 19:02:10|53.94|53.24|53.97|53.27|53.97|53.27|53.94|53.24|7
1656442940000|2022-06-28 19:02:20|53.96|53.26|53.95|53.25|53.96|53.26|53.93|53.23|12
1656442950000|2022-06-28 19:02:30|53.94|53.24|53.95|53.25|53.96|53.26|53.94|53.24|14
1656442960000|2022-06-28 19:02:40|53.96|53.26|53.94|53.24|53.96|53.26|53.94|53.24|5
1656442970000|2022-06-28 19:02:50|53.95|53.25|53.93|53.23|53.95|53.25|53.92|53.22|6
1656442980000|2022-06-28 19:03:00|53.94|53.24|53.93|53.23|53.95|53.25|53.93|53.23|4
1656442990000|2022-06-28 19:03:10|53.91|53.21|53.92|53.22|53.94|53.24|53.9|53.2|11
1656443000000|2022-06-28 19:03:20|53.9|53.2|53.85|53.15|53.92|53.22|53.85|53.15|10
1656443010000|2022-06-28 19:03:30|53.84|53.14|53.86|53.16|53.86|53.16|53.84|53.14|7
1656443020000|2022-06-28 19:03:40|53.84|53.14|53.82|53.12|53.84|53.14|53.82|53.12|6
1656443030000|2022-06-28 19:03:50|53.83|53.13|53.81|53.11|53.84|53.14|53.81|53.11|4
1656443040000|2022-06-28 19:04:00|53.8|53.1|53.82|53.12|53.82|53.12|53.8|53.1|4
1656443050000|2022-06-28 19:04:10|53.83|53.13|53.8|53.1|53.84|53.14|53.8|53.1|7
1656443060000|2022-06-28 19:04:20|53.81|53.11|53.8|53.1|53.82|53.12|53.8|53.1|10
1656443070000|2022-06-28 19:04:30|53.81|53.11|53.81|53.11|53.82|53.12|53.81|53.11|11
1656443080000|2022-06-28 19:04:40|53.8|53.1|53.8|53.1|53.81|53.11|53.79|53.09|10
1656443090000|2022-06-28 19:04:50|53.81|53.11|53.81|53.11|53.83|53.13|53.81|53.11|5
1656443100000|2022-06-28 19:05:00|53.8|53.1|53.79|53.09|53.81|53.11|53.79|53.09|4
1656443110000|2022-06-28 19:05:10|53.8|53.1|53.8|53.1|53.81|53.11|53.79|53.09|9
1656443120000|2022-06-28 19:05:20|53.79|53.09|53.8|53.1|53.82|53.12|53.79|53.09|5
1656443130000|2022-06-28 19:05:30|53.81|53.11|53.81|53.11|53.82|53.12|53.81|53.11|3
1656443140000|2022-06-28 19:05:40|53.82|53.12|53.81|53.11|53.86|53.16|53.81|53.11|10
1656443150000|2022-06-28 19:05:50|53.8|53.1|53.8|53.1|53.84|53.14|53.79|53.09|11
1656443160000|2022-06-28 19:06:00|53.81|53.11|53.8|53.1|53.81|53.11|53.79|53.09|4
1656443180000|2022-06-28 19:06:20|53.79|53.09|53.81|53.11|53.81|53.11|53.78|53.08|11
1656443190000|2022-06-28 19:06:30|53.8|53.1|53.83|53.13|53.83|53.13|53.8|53.1|7
1656443200000|2022-06-28 19:06:40|53.82|53.12|53.81|53.11|53.82|53.12|53.8|53.1|3
1656443210000|2022-06-28 19:06:50|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|2
1656443220000|2022-06-28 19:07:00|53.82|53.12|53.82|53.12|53.82|53.12|53.81|53.11|11
1656443230000|2022-06-28 19:07:10|53.83|53.13|53.8|53.1|53.83|53.13|53.79|53.09|6
1656443240000|2022-06-28 19:07:20|53.81|53.11|53.81|53.11|53.81|53.11|53.81|53.11|1
1656443250000|2022-06-28 19:07:30|53.8|53.1|53.8|53.1|53.82|53.12|53.8|53.1|3
1656443260000|2022-06-28 19:07:40|53.81|53.11|53.79|53.09|53.81|53.11|53.79|53.09|5
1656443270000|2022-06-28 19:07:50|53.78|53.08|53.8|53.1|53.8|53.1|53.78|53.08|3
1656443280000|2022-06-28 19:08:00|53.79|53.09|53.79|53.09|53.79|53.09|53.79|53.09|1
1656443290000|2022-06-28 19:08:10|53.8|53.1|53.8|53.1|53.81|53.11|53.8|53.1|3
1656443300000|2022-06-28 19:08:20|53.81|53.11|53.81|53.11|53.81|53.11|53.8|53.1|3
1656443310000|2022-06-28 19:08:30|53.79|53.09|53.78|53.08|53.79|53.09|53.77|53.07|6
1656443320000|2022-06-28 19:08:40|53.79|53.09|53.77|53.07|53.79|53.09|53.77|53.07|7
1656443330000|2022-06-28 19:08:50|53.78|53.08|53.77|53.07|53.78|53.08|53.76|53.06|6
1656443340000|2022-06-28 19:09:00|53.78|53.08|53.77|53.07|53.78|53.08|53.77|53.07|2
1656443350000|2022-06-28 19:09:10|53.78|53.08|53.78|53.08|53.78|53.08|53.76|53.06|7
1656443360000|2022-06-28 19:09:20|53.79|53.09|53.78|53.08|53.79|53.09|53.78|53.08|2
1656443370000|2022-06-28 19:09:30|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|2
1656443380000|2022-06-28 19:09:40|53.77|53.07|53.77|53.07|53.78|53.08|53.76|53.06|12
1656443390000|2022-06-28 19:09:50|53.78|53.08|53.8|53.1|53.81|53.11|53.78|53.08|7
1656443400000|2022-06-28 19:10:00|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|2
1656443410000|2022-06-28 19:10:10|53.82|53.12|53.82|53.12|53.83|53.13|53.82|53.12|9
1656443420000|2022-06-28 19:10:20|53.83|53.13|53.82|53.12|53.83|53.13|53.82|53.12|12
1656443430000|2022-06-28 19:10:30|53.83|53.13|53.83|53.13|53.85|53.15|53.82|53.12|9
1656443440000|2022-06-28 19:10:40|53.82|53.12|53.82|53.12|53.84|53.14|53.82|53.12|20
1656443450000|2022-06-28 19:10:50|53.83|53.13|53.82|53.12|53.84|53.14|53.82|53.12|14
1656443460000|2022-06-28 19:11:00|53.83|53.13|53.83|53.13|53.84|53.14|53.82|53.12|17
1656443470000|2022-06-28 19:11:10|53.84|53.14|53.83|53.13|53.84|53.14|53.82|53.12|4
1656443480000|2022-06-28 19:11:20|53.82|53.12|53.82|53.12|53.83|53.13|53.82|53.12|5
1656443490000|2022-06-28 19:11:30|53.83|53.13|53.8|53.1|53.84|53.14|53.8|53.1|10
1656443500000|2022-06-28 19:11:40|53.81|53.11|53.79|53.09|53.81|53.11|53.79|53.09|9
1656443510000|2022-06-28 19:11:50|53.78|53.08|53.79|53.09|53.79|53.09|53.78|53.08|2
1656443520000|2022-06-28 19:12:00|53.78|53.08|53.78|53.08|53.78|53.08|53.76|53.06|9
1656443530000|2022-06-28 19:12:10|53.77|53.07|53.76|53.06|53.77|53.07|53.75|53.05|9
1656443540000|2022-06-28 19:12:20|53.77|53.07|53.78|53.08|53.78|53.08|53.77|53.07|2
1656443560000|2022-06-28 19:12:40|53.79|53.09|53.78|53.08|53.8|53.1|53.78|53.08|6
1656443570000|2022-06-28 19:12:50|53.77|53.07|53.78|53.08|53.79|53.09|53.77|53.07|3
1656443580000|2022-06-28 19:13:00|53.77|53.07|53.77|53.07|53.78|53.08|53.76|53.06|5
1656443590000|2022-06-28 19:13:10|53.76|53.06|53.75|53.05|53.77|53.07|53.75|53.05|4
1656443600000|2022-06-28 19:13:20|53.76|53.06|53.76|53.06|53.76|53.06|53.73|53.03|17
1656443610000|2022-06-28 19:13:30|53.75|53.05|53.75|53.05|53.76|53.06|53.75|53.05|9
1656443620000|2022-06-28 19:13:40|53.76|53.06|53.76|53.06|53.76|53.06|53.75|53.05|15
1656443630000|2022-06-28 19:13:50|53.75|53.05|53.75|53.05|53.76|53.06|53.75|53.05|7
1656443640000|2022-06-28 19:14:00|53.76|53.06|53.76|53.06|53.76|53.06|53.75|53.05|15
1656443650000|2022-06-28 19:14:10|53.75|53.05|53.76|53.06|53.76|53.06|53.75|53.05|14
1656443660000|2022-06-28 19:14:20|53.75|53.05|53.75|53.05|53.76|53.06|53.75|53.05|11
1656443670000|2022-06-28 19:14:30|53.76|53.06|53.75|53.05|53.76|53.06|53.75|53.05|4
1656443680000|2022-06-28 19:14:40|53.76|53.06|53.75|53.05|53.76|53.06|53.75|53.05|8
1656443690000|2022-06-28 19:14:50|53.74|53.04|53.77|53.07|53.77|53.07|53.74|53.04|6
1656443700000|2022-06-28 19:15:00|53.76|53.06|53.75|53.05|53.77|53.07|53.75|53.05|6
1656443710000|2022-06-28 19:15:10|53.74|53.04|53.75|53.05|53.76|53.06|53.74|53.04|6
1656443720000|2022-06-28 19:15:20|53.76|53.06|53.74|53.04|53.76|53.06|53.73|53.03|5
1656443730000|2022-06-28 19:15:30|53.73|53.03|53.74|53.04|53.75|53.05|53.73|53.03|8
1656443740000|2022-06-28 19:15:40|53.73|53.03|53.74|53.04|53.74|53.04|53.73|53.03|4
1656443770000|2022-06-28 19:16:10|53.75|53.05|53.68|52.98|53.77|53.07|53.68|52.98|13
1656443780000|2022-06-28 19:16:20|53.67|52.97|53.59|52.89|53.69|52.99|53.59|52.89|11
1656443790000|2022-06-28 19:16:30|53.6|52.9|53.62|52.92|53.62|52.92|53.6|52.9|8
1656443800000|2022-06-28 19:16:40|53.63|52.93|53.63|52.93|53.63|52.93|53.62|52.92|9
1656443810000|2022-06-28 19:16:50|53.62|52.92|53.63|52.93|53.64|52.94|53.62|52.92|8
1656443820000|2022-06-28 19:17:00|53.62|52.92|53.62|52.92|53.64|52.94|53.62|52.92|14
1656443830000|2022-06-28 19:17:10|53.63|52.93|53.61|52.91|53.64|52.94|53.61|52.91|13
1656443840000|2022-06-28 19:17:20|53.6|52.9|53.6|52.9|53.61|52.91|53.59|52.89|7
1656443850000|2022-06-28 19:17:30|53.56|52.86|53.56|52.86|53.57|52.87|53.55|52.85|14
1656443860000|2022-06-28 19:17:40|53.57|52.87|53.49|52.79|53.57|52.87|53.49|52.79|13
1656443870000|2022-06-28 19:17:50|53.48|52.78|53.49|52.79|53.5|52.8|53.47|52.77|9
1656443880000|2022-06-28 19:18:00|53.5|52.8|53.52|52.82|53.52|52.82|53.5|52.8|7
1656443890000|2022-06-28 19:18:10|53.51|52.81|53.51|52.81|53.53|52.83|53.5|52.8|9
1656443900000|2022-06-28 19:18:20|53.5|52.8|53.49|52.79|53.51|52.81|53.48|52.78|9
1656443910000|2022-06-28 19:18:30|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|6
1656443920000|2022-06-28 19:18:40|53.46|52.76|53.46|52.76|53.47|52.77|53.42|52.72|15
1656443930000|2022-06-28 19:18:50|53.45|52.75|53.46|52.76|53.47|52.77|53.45|52.75|4
1656443940000|2022-06-28 19:19:00|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|5
1656443950000|2022-06-28 19:19:10|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|3
1656443960000|2022-06-28 19:19:20|53.47|52.77|53.46|52.76|53.47|52.77|53.45|52.75|8
1656443970000|2022-06-28 19:19:30|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|7
1656443980000|2022-06-28 19:19:40|53.46|52.76|53.44|52.74|53.46|52.76|53.44|52.74|15
1656443990000|2022-06-28 19:19:50|53.45|52.75|53.45|52.75|53.46|52.76|53.44|52.74|5
1656444000000|2022-06-28 19:20:00|53.46|52.76|53.43|52.73|53.46|52.76|53.43|52.73|9
1656444010000|2022-06-28 19:20:10|53.44|52.74|53.42|52.72|53.44|52.74|53.42|52.72|4
1656444020000|2022-06-28 19:20:20|53.41|52.71|53.43|52.73|53.43|52.73|53.41|52.71|3
1656444030000|2022-06-28 19:20:30|53.44|52.74|53.44|52.74|53.46|52.76|53.43|52.73|10
1656444040000|2022-06-28 19:20:40|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656444050000|2022-06-28 19:20:50|53.44|52.74|53.44|52.74|53.44|52.74|53.44|52.74|1
1656444060000|2022-06-28 19:21:00|53.45|52.75|53.47|52.77|53.47|52.77|53.44|52.74|7
1656444070000|2022-06-28 19:21:10|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|6
1656444080000|2022-06-28 19:21:20|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|4
1656444090000|2022-06-28 19:21:30|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|2
1656444100000|2022-06-28 19:21:40|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|4
1656444110000|2022-06-28 19:21:50|53.48|52.78|53.5|52.8|53.5|52.8|53.47|52.77|5
1656444120000|2022-06-28 19:22:00|53.49|52.79|53.49|52.79|53.51|52.81|53.49|52.79|11
1656444130000|2022-06-28 19:22:10|53.5|52.8|53.5|52.8|53.51|52.81|53.49|52.79|13
1656444140000|2022-06-28 19:22:20|53.49|52.79|53.5|52.8|53.5|52.8|53.49|52.79|10
1656444150000|2022-06-28 19:22:30|53.49|52.79|53.51|52.81|53.51|52.81|53.49|52.79|7
1656444170000|2022-06-28 19:22:50|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|5
1656444180000|2022-06-28 19:23:00|53.51|52.81|53.53|52.83|53.53|52.83|53.5|52.8|5
1656444190000|2022-06-28 19:23:10|53.52|52.82|53.55|52.85|53.55|52.85|53.52|52.82|4
1656444200000|2022-06-28 19:23:20|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|5
1656444210000|2022-06-28 19:23:30|53.55|52.85|53.56|52.86|53.58|52.88|53.54|52.84|10
1656444220000|2022-06-28 19:23:40|53.57|52.87|53.58|52.88|53.58|52.88|53.56|52.86|8
1656444240000|2022-06-28 19:24:00|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|10
1656444250000|2022-06-28 19:24:10|53.57|52.87|53.59|52.89|53.6|52.9|53.57|52.87|7
1656444260000|2022-06-28 19:24:20|53.58|52.88|53.61|52.91|53.61|52.91|53.58|52.88|6
1656444270000|2022-06-28 19:24:30|53.62|52.92|53.64|52.94|53.65|52.95|53.62|52.92|5
1656444280000|2022-06-28 19:24:40|53.65|52.95|53.65|52.95|53.65|52.95|53.63|52.93|7
1656444290000|2022-06-28 19:24:50|53.64|52.94|53.61|52.91|53.64|52.94|53.59|52.89|12
1656444300000|2022-06-28 19:25:00|53.6|52.9|53.6|52.9|53.61|52.91|53.58|52.88|9
1656444310000|2022-06-28 19:25:10|53.61|52.91|53.56|52.86|53.61|52.91|53.56|52.86|6
1656444320000|2022-06-28 19:25:20|53.54|52.84|53.56|52.86|53.56|52.86|53.54|52.84|5
1656444330000|2022-06-28 19:25:30|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|2
1656444340000|2022-06-28 19:25:40|53.57|52.87|53.57|52.87|53.58|52.88|53.57|52.87|5
1656444350000|2022-06-28 19:25:50|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|2
1656444360000|2022-06-28 19:26:00|53.58|52.88|53.58|52.88|53.59|52.89|53.57|52.87|7
1656444370000|2022-06-28 19:26:10|53.57|52.87|53.63|52.93|53.63|52.93|53.57|52.87|12
1656444380000|2022-06-28 19:26:20|53.64|52.94|53.67|52.97|53.67|52.97|53.63|52.93|13
1656444390000|2022-06-28 19:26:30|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|6
1656444400000|2022-06-28 19:26:40|53.68|52.98|53.62|52.92|53.69|52.99|53.62|52.92|15
1656444410000|2022-06-28 19:26:50|53.63|52.93|53.63|52.93|53.64|52.94|53.62|52.92|7
1656444420000|2022-06-28 19:27:00|53.64|52.94|53.64|52.94|53.64|52.94|53.63|52.93|5
1656444430000|2022-06-28 19:27:10|53.63|52.93|53.61|52.91|53.65|52.95|53.59|52.89|12
1656444440000|2022-06-28 19:27:20|53.63|52.93|53.63|52.93|53.63|52.93|53.61|52.91|3
1656444460000|2022-06-28 19:27:40|53.61|52.91|53.61|52.91|53.63|52.93|53.58|52.88|10
1656444470000|2022-06-28 19:27:50|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|2
1656444480000|2022-06-28 19:28:00|53.59|52.89|53.58|52.88|53.6|52.9|53.58|52.88|10
1656444490000|2022-06-28 19:28:10|53.59|52.89|53.58|52.88|53.59|52.89|53.57|52.87|4
1656444500000|2022-06-28 19:28:20|53.59|52.89|53.57|52.87|53.59|52.89|53.57|52.87|5
1656444510000|2022-06-28 19:28:30|53.58|52.88|53.56|52.86|53.58|52.88|53.56|52.86|19
1656444520000|2022-06-28 19:28:40|53.57|52.87|53.57|52.87|53.59|52.89|53.57|52.87|12
1656444530000|2022-06-28 19:28:50|53.58|52.88|53.59|52.89|53.61|52.91|53.57|52.87|15
1656444540000|2022-06-28 19:29:00|53.6|52.9|53.61|52.91|53.63|52.93|53.6|52.9|16
1656444550000|2022-06-28 19:29:10|53.62|52.92|53.62|52.92|53.62|52.92|53.6|52.9|11
1656444560000|2022-06-28 19:29:20|53.61|52.91|53.61|52.91|53.62|52.92|53.58|52.88|15
1656444570000|2022-06-28 19:29:30|53.6|52.9|53.6|52.9|53.61|52.91|53.6|52.9|9
1656444580000|2022-06-28 19:29:40|53.61|52.91|53.61|52.91|53.62|52.92|53.6|52.9|5
1656444590000|2022-06-28 19:29:50|53.6|52.9|53.59|52.89|53.6|52.9|53.58|52.88|4
1656444600000|2022-06-28 19:30:00|53.58|52.88|53.59|52.89|53.6|52.9|53.55|52.85|15
1656444610000|2022-06-28 19:30:10|53.58|52.88|53.6|52.9|53.6|52.9|53.58|52.88|7
1656444620000|2022-06-28 19:30:20|53.59|52.89|53.6|52.9|53.6|52.9|53.58|52.88|4
1656444630000|2022-06-28 19:30:30|53.58|52.88|53.58|52.88|53.61|52.91|53.58|52.88|11
1656444640000|2022-06-28 19:30:40|53.59|52.89|53.59|52.89|53.59|52.89|53.58|52.88|3
1656444650000|2022-06-28 19:30:50|53.6|52.9|53.59|52.89|53.6|52.9|53.59|52.89|6
1656444660000|2022-06-28 19:31:00|53.58|52.88|53.55|52.85|53.59|52.89|53.55|52.85|7
1656444670000|2022-06-28 19:31:10|53.54|52.84|53.54|52.84|53.55|52.85|53.53|52.83|9
1656444680000|2022-06-28 19:31:20|53.53|52.83|53.54|52.84|53.54|52.84|53.53|52.83|6
1656444690000|2022-06-28 19:31:30|53.55|52.85|53.55|52.85|53.55|52.85|53.54|52.84|3
1656444700000|2022-06-28 19:31:40|53.54|52.84|53.57|52.87|53.58|52.88|53.53|52.83|14
1656444710000|2022-06-28 19:31:50|53.58|52.88|53.59|52.89|53.59|52.89|53.57|52.87|10
1656444720000|2022-06-28 19:32:00|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|2
1656444730000|2022-06-28 19:32:10|53.59|52.89|53.59|52.89|53.6|52.9|53.58|52.88|9
1656444740000|2022-06-28 19:32:20|53.58|52.88|53.59|52.89|53.59|52.89|53.58|52.88|2
1656444750000|2022-06-28 19:32:30|53.58|52.88|53.6|52.9|53.61|52.91|53.58|52.88|6
1656444760000|2022-06-28 19:32:40|53.59|52.89|53.64|52.94|53.64|52.94|53.59|52.89|7
1656444770000|2022-06-28 19:32:50|53.65|52.95|53.67|52.97|53.68|52.98|53.64|52.94|9
1656444780000|2022-06-28 19:33:00|53.66|52.96|53.66|52.96|53.67|52.97|53.64|52.94|9
1656444790000|2022-06-28 19:33:10|53.65|52.95|53.65|52.95|53.66|52.96|53.65|52.95|5
1656444800000|2022-06-28 19:33:20|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|5
1656444810000|2022-06-28 19:33:30|53.67|52.97|53.66|52.96|53.67|52.97|53.64|52.94|11
1656444820000|2022-06-28 19:33:40|53.67|52.97|53.65|52.95|53.67|52.97|53.65|52.95|7
1656444830000|2022-06-28 19:33:50|53.64|52.94|53.67|52.97|53.67|52.97|53.62|52.92|10
1656444840000|2022-06-28 19:34:00|53.66|52.96|53.65|52.95|53.68|52.98|53.65|52.95|7
1656444850000|2022-06-28 19:34:10|53.66|52.96|53.66|52.96|53.67|52.97|53.65|52.95|7
1656444860000|2022-06-28 19:34:20|53.67|52.97|53.69|52.99|53.69|52.99|53.67|52.97|5
1656444870000|2022-06-28 19:34:30|53.68|52.98|53.69|52.99|53.71|53.01|53.68|52.98|7
1656444880000|2022-06-28 19:34:40|53.7|53|53.7|53|53.7|53|53.69|52.99|5
1656444890000|2022-06-28 19:34:50|53.69|52.99|53.69|52.99|53.7|53|53.67|52.97|9
1656444900000|2022-06-28 19:35:00|53.7|53|53.7|53|53.71|53.01|53.68|52.98|7
1656444910000|2022-06-28 19:35:10|53.69|52.99|53.68|52.98|53.7|53|53.66|52.96|13
1656444920000|2022-06-28 19:35:20|53.67|52.97|53.66|52.96|53.68|52.98|53.66|52.96|4
1656444930000|2022-06-28 19:35:30|53.68|52.98|53.69|52.99|53.69|52.99|53.66|52.96|18
1656444940000|2022-06-28 19:35:40|53.68|52.98|53.69|52.99|53.69|52.99|53.67|52.97|10
1656444950000|2022-06-28 19:35:50|53.66|52.96|53.65|52.95|53.66|52.96|53.65|52.95|2
1656444960000|2022-06-28 19:36:00|53.67|52.97|53.67|52.97|53.68|52.98|53.64|52.94|14
1656444970000|2022-06-28 19:36:10|53.68|52.98|53.66|52.96|53.68|52.98|53.66|52.96|5
1656444980000|2022-06-28 19:36:20|53.67|52.97|53.66|52.96|53.67|52.97|53.65|52.95|4
1656444990000|2022-06-28 19:36:30|53.68|52.98|53.69|52.99|53.69|52.99|53.67|52.97|9
1656445000000|2022-06-28 19:36:40|53.68|52.98|53.68|52.98|53.7|53|53.68|52.98|17
1656445010000|2022-06-28 19:36:50|53.69|52.99|53.63|52.93|53.69|52.99|53.63|52.93|15
1656445020000|2022-06-28 19:37:00|53.62|52.92|53.58|52.88|53.62|52.92|53.58|52.88|15
1656445030000|2022-06-28 19:37:10|53.59|52.89|53.59|52.89|53.6|52.9|53.58|52.88|15
1656445040000|2022-06-28 19:37:20|53.58|52.88|53.6|52.9|53.6|52.9|53.58|52.88|11
1656445050000|2022-06-28 19:37:30|53.59|52.89|53.59|52.89|53.6|52.9|53.59|52.89|9
1656445060000|2022-06-28 19:37:40|53.6|52.9|53.59|52.89|53.6|52.9|53.59|52.89|2
1656445070000|2022-06-28 19:37:50|53.6|52.9|53.6|52.9|53.6|52.9|53.59|52.89|7
1656445080000|2022-06-28 19:38:00|53.58|52.88|53.59|52.89|53.6|52.9|53.58|52.88|15
1656445090000|2022-06-28 19:38:10|53.6|52.9|53.6|52.9|53.6|52.9|53.58|52.88|16
1656445100000|2022-06-28 19:38:20|53.59|52.89|53.59|52.89|53.6|52.9|53.56|52.86|12
1656445110000|2022-06-28 19:38:30|53.58|52.88|53.58|52.88|53.59|52.89|53.58|52.88|3
1656445120000|2022-06-28 19:38:40|53.6|52.9|53.59|52.89|53.6|52.9|53.58|52.88|8
1656445130000|2022-06-28 19:38:50|53.6|52.9|53.6|52.9|53.6|52.9|53.59|52.89|5
1656445140000|2022-06-28 19:39:00|53.61|52.91|53.59|52.89|53.62|52.92|53.59|52.89|11
1656445150000|2022-06-28 19:39:10|53.6|52.9|53.61|52.91|53.62|52.92|53.58|52.88|17
1656445160000|2022-06-28 19:39:20|53.6|52.9|53.61|52.91|53.61|52.91|53.58|52.88|18
1656445170000|2022-06-28 19:39:30|53.6|52.9|53.6|52.9|53.62|52.92|53.6|52.9|16
1656445180000|2022-06-28 19:39:40|53.61|52.91|53.63|52.93|53.63|52.93|53.61|52.91|7
1656445190000|2022-06-28 19:39:50|53.62|52.92|53.66|52.96|53.66|52.96|53.62|52.92|5
1656445200000|2022-06-28 19:40:00|53.67|52.97|53.66|52.96|53.68|52.98|53.66|52.96|11
1656445210000|2022-06-28 19:40:10|53.65|52.95|53.67|52.97|53.69|52.99|53.65|52.95|13
1656445220000|2022-06-28 19:40:20|53.68|52.98|53.64|52.94|53.69|52.99|53.64|52.94|15
1656445230000|2022-06-28 19:40:30|53.65|52.95|53.63|52.93|53.66|52.96|53.61|52.91|12
1656445250000|2022-06-28 19:40:50|53.65|52.95|53.65|52.95|53.67|52.97|53.65|52.95|12
1656445260000|2022-06-28 19:41:00|53.61|52.91|53.65|52.95|53.65|52.95|53.61|52.91|3
1656445270000|2022-06-28 19:41:10|53.64|52.94|53.64|52.94|53.65|52.95|53.64|52.94|11
1656445280000|2022-06-28 19:41:20|53.61|52.91|53.63|52.93|53.65|52.95|53.61|52.91|11
1656445290000|2022-06-28 19:41:30|53.64|52.94|53.63|52.93|53.64|52.94|53.63|52.93|10
1656445300000|2022-06-28 19:41:40|53.64|52.94|53.63|52.93|53.64|52.94|53.62|52.92|6
1656445310000|2022-06-28 19:41:50|53.62|52.92|53.63|52.93|53.63|52.93|53.62|52.92|2
1656445320000|2022-06-28 19:42:00|53.66|52.96|53.65|52.95|53.66|52.96|53.63|52.93|11
1656445330000|2022-06-28 19:42:10|53.66|52.96|53.65|52.95|53.67|52.97|53.65|52.95|3
1656445340000|2022-06-28 19:42:20|53.64|52.94|53.64|52.94|53.66|52.96|53.63|52.93|12
1656445350000|2022-06-28 19:42:30|53.65|52.95|53.65|52.95|53.65|52.95|53.63|52.93|11
1656445360000|2022-06-28 19:42:40|53.67|52.97|53.65|52.95|53.67|52.97|53.63|52.93|16
1656445370000|2022-06-28 19:42:50|53.64|52.94|53.65|52.95|53.65|52.95|53.64|52.94|4
1656445380000|2022-06-28 19:43:00|53.64|52.94|53.64|52.94|53.66|52.96|53.62|52.92|12
1656445390000|2022-06-28 19:43:10|53.66|52.96|53.64|52.94|53.67|52.97|53.64|52.94|7
1656445400000|2022-06-28 19:43:20|53.65|52.95|53.65|52.95|53.65|52.95|53.64|52.94|5
1656445410000|2022-06-28 19:43:30|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|10
1656445420000|2022-06-28 19:43:40|53.64|52.94|53.66|52.96|53.66|52.96|53.63|52.93|14
1656445430000|2022-06-28 19:43:50|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|10
1656445440000|2022-06-28 19:44:00|53.65|52.95|53.62|52.92|53.65|52.95|53.61|52.91|8
1656445450000|2022-06-28 19:44:10|53.59|52.89|53.63|52.93|53.65|52.95|53.59|52.89|21
1656445460000|2022-06-28 19:44:20|53.62|52.92|53.65|52.95|53.66|52.96|53.62|52.92|19
1656445470000|2022-06-28 19:44:30|53.64|52.94|53.64|52.94|53.65|52.95|53.63|52.93|11
1656445480000|2022-06-28 19:44:40|53.65|52.95|53.65|52.95|53.66|52.96|53.64|52.94|9
1656445490000|2022-06-28 19:44:50|53.64|52.94|53.64|52.94|53.65|52.95|53.64|52.94|3
1656445500000|2022-06-28 19:45:00|53.65|52.95|53.63|52.93|53.66|52.96|53.63|52.93|16
1656445510000|2022-06-28 19:45:10|53.64|52.94|53.63|52.93|53.64|52.94|53.63|52.93|6
1656445520000|2022-06-28 19:45:20|53.64|52.94|53.64|52.94|53.64|52.94|53.64|52.94|1
1656445530000|2022-06-28 19:45:30|53.65|52.95|53.64|52.94|53.65|52.95|53.64|52.94|6
1656445540000|2022-06-28 19:45:40|53.63|52.93|53.64|52.94|53.66|52.96|53.63|52.93|12
1656445550000|2022-06-28 19:45:50|53.65|52.95|53.63|52.93|53.65|52.95|53.63|52.93|3
1656445560000|2022-06-28 19:46:00|53.65|52.95|53.68|52.98|53.69|52.99|53.65|52.95|9
1656445570000|2022-06-28 19:46:10|53.69|52.99|53.7|53|53.7|53|53.68|52.98|6
1656445580000|2022-06-28 19:46:20|53.68|52.98|53.66|52.96|53.68|52.98|53.66|52.96|10
1656445590000|2022-06-28 19:46:30|53.65|52.95|53.63|52.93|53.65|52.95|53.63|52.93|7
1656445600000|2022-06-28 19:46:40|53.64|52.94|53.61|52.91|53.64|52.94|53.6|52.9|10
1656445610000|2022-06-28 19:46:50|53.6|52.9|53.54|52.84|53.6|52.9|53.52|52.82|17
1656445620000|2022-06-28 19:47:00|53.55|52.85|53.55|52.85|53.56|52.86|53.53|52.83|16
1656445630000|2022-06-28 19:47:10|53.54|52.84|53.42|52.72|53.55|52.85|53.42|52.72|21
1656445640000|2022-06-28 19:47:20|53.4|52.7|53.46|52.76|53.47|52.77|53.4|52.7|19
1656445650000|2022-06-28 19:47:30|53.47|52.77|53.5|52.8|53.5|52.8|53.46|52.76|13
1656445660000|2022-06-28 19:47:40|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|8
1656445670000|2022-06-28 19:47:50|53.49|52.79|53.47|52.77|53.5|52.8|53.47|52.77|14
1656445680000|2022-06-28 19:48:00|53.5|52.8|53.52|52.82|53.52|52.82|53.49|52.79|14
1656445690000|2022-06-28 19:48:10|53.51|52.81|53.5|52.8|53.54|52.84|53.5|52.8|10
1656445700000|2022-06-28 19:48:20|53.51|52.81|53.53|52.83|53.55|52.85|53.51|52.81|9
1656445710000|2022-06-28 19:48:30|53.5|52.8|53.52|52.82|53.53|52.83|53.5|52.8|6
1656445720000|2022-06-28 19:48:40|53.53|52.83|53.51|52.81|53.53|52.83|53.51|52.81|19
1656445730000|2022-06-28 19:48:50|53.5|52.8|53.51|52.81|53.55|52.85|53.5|52.8|22
1656445740000|2022-06-28 19:49:00|53.52|52.82|53.52|52.82|53.54|52.84|53.51|52.81|10
1656445750000|2022-06-28 19:49:10|53.55|52.85|53.55|52.85|53.56|52.86|53.53|52.83|13
1656445760000|2022-06-28 19:49:20|53.54|52.84|53.53|52.83|53.56|52.86|53.51|52.81|21
1656445770000|2022-06-28 19:49:30|53.54|52.84|53.53|52.83|53.54|52.84|53.52|52.82|10
1656445780000|2022-06-28 19:49:40|53.54|52.84|53.48|52.78|53.54|52.84|53.48|52.78|13
1656445790000|2022-06-28 19:49:50|53.49|52.79|53.52|52.82|53.52|52.82|53.49|52.79|6
1656445800000|2022-06-28 19:50:00|53.53|52.83|53.52|52.82|53.55|52.85|53.5|52.8|18
1656445810000|2022-06-28 19:50:10|53.53|52.83|53.53|52.83|53.56|52.86|53.51|52.81|21
1656445820000|2022-06-28 19:50:20|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|6
1656445830000|2022-06-28 19:50:30|53.52|52.82|53.53|52.83|53.53|52.83|53.51|52.81|8
1656445840000|2022-06-28 19:50:40|53.52|52.82|53.5|52.8|53.52|52.82|53.49|52.79|19
1656445850000|2022-06-28 19:50:50|53.52|52.82|53.45|52.75|53.52|52.82|53.44|52.74|17
1656445860000|2022-06-28 19:51:00|53.48|52.78|53.46|52.76|53.49|52.79|53.46|52.76|10
1656445870000|2022-06-28 19:51:10|53.48|52.78|53.46|52.76|53.48|52.78|53.45|52.75|15
1656445880000|2022-06-28 19:51:20|53.45|52.75|53.47|52.77|53.48|52.78|53.43|52.73|12
1656445890000|2022-06-28 19:51:30|53.48|52.78|53.54|52.84|53.54|52.84|53.47|52.77|25
1656445900000|2022-06-28 19:51:40|53.53|52.83|53.55|52.85|53.56|52.86|53.53|52.83|3
1656445910000|2022-06-28 19:51:50|53.52|52.82|53.53|52.83|53.54|52.84|53.52|52.82|10
1656445920000|2022-06-28 19:52:00|53.52|52.82|53.56|52.86|53.56|52.86|53.52|52.82|17
1656445930000|2022-06-28 19:52:10|53.55|52.85|53.56|52.86|53.57|52.87|53.55|52.85|9
1656445940000|2022-06-28 19:52:20|53.55|52.85|53.55|52.85|53.56|52.86|53.54|52.84|13
1656445950000|2022-06-28 19:52:30|53.54|52.84|53.54|52.84|53.56|52.86|53.54|52.84|5
1656445960000|2022-06-28 19:52:40|53.5|52.8|53.52|52.82|53.52|52.82|53.5|52.8|8
1656445970000|2022-06-28 19:52:50|53.51|52.81|53.52|52.82|53.52|52.82|53.5|52.8|8
1656445980000|2022-06-28 19:53:00|53.53|52.83|53.51|52.81|53.53|52.83|53.5|52.8|8
1656445990000|2022-06-28 19:53:10|53.5|52.8|53.54|52.84|53.55|52.85|53.5|52.8|16
1656446000000|2022-06-28 19:53:20|53.55|52.85|53.53|52.83|53.55|52.85|53.52|52.82|7
1656446010000|2022-06-28 19:53:30|53.55|52.85|53.53|52.83|53.56|52.86|53.52|52.82|17
1656446020000|2022-06-28 19:53:40|53.52|52.82|53.55|52.85|53.56|52.86|53.52|52.82|12
1656446030000|2022-06-28 19:53:50|53.56|52.86|53.52|52.82|53.56|52.86|53.52|52.82|7
1656446040000|2022-06-28 19:54:00|53.51|52.81|53.55|52.85|53.55|52.85|53.51|52.81|8
1656446050000|2022-06-28 19:54:10|53.56|52.86|53.56|52.86|53.56|52.86|53.55|52.85|7
1656446070000|2022-06-28 19:54:30|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|15
1656446080000|2022-06-28 19:54:40|53.56|52.86|53.58|52.88|53.59|52.89|53.55|52.85|12
1656446090000|2022-06-28 19:54:50|53.57|52.87|53.58|52.88|53.58|52.88|53.55|52.85|15
1656446100000|2022-06-28 19:55:00|53.56|52.86|53.56|52.86|53.59|52.89|53.56|52.86|13
1656446110000|2022-06-28 19:55:10|53.58|52.88|53.54|52.84|53.58|52.88|53.54|52.84|21
1656446120000|2022-06-28 19:55:20|53.55|52.85|53.52|52.82|53.55|52.85|53.52|52.82|6
1656446130000|2022-06-28 19:55:30|53.5|52.8|53.5|52.8|53.53|52.83|53.5|52.8|4
1656446140000|2022-06-28 19:55:40|53.49|52.79|53.5|52.8|53.52|52.82|53.48|52.78|11
1656446150000|2022-06-28 19:55:50|53.48|52.78|53.49|52.79|53.52|52.82|53.48|52.78|16
1656446160000|2022-06-28 19:56:00|53.51|52.81|53.5|52.8|53.52|52.82|53.49|52.79|17
1656446170000|2022-06-28 19:56:10|53.51|52.81|53.53|52.83|53.54|52.84|53.5|52.8|14
1656446180000|2022-06-28 19:56:20|53.52|52.82|53.53|52.83|53.54|52.84|53.52|52.82|6
1656446190000|2022-06-28 19:56:30|53.57|52.87|53.53|52.83|53.57|52.87|53.52|52.82|8
1656446200000|2022-06-28 19:56:40|53.54|52.84|53.52|52.82|53.56|52.86|53.52|52.82|9
1656446210000|2022-06-28 19:56:50|53.53|52.83|53.52|52.82|53.55|52.85|53.52|52.82|8
1656446220000|2022-06-28 19:57:00|53.51|52.81|53.56|52.86|53.56|52.86|53.51|52.81|3
1656446230000|2022-06-28 19:57:10|53.54|52.84|53.54|52.84|53.56|52.86|53.53|52.83|15
1656446240000|2022-06-28 19:57:20|53.56|52.86|53.55|52.85|53.59|52.89|53.55|52.85|18
1656446250000|2022-06-28 19:57:30|53.57|52.87|53.57|52.87|53.58|52.88|53.56|52.86|18
1656446260000|2022-06-28 19:57:40|53.56|52.86|53.56|52.86|53.57|52.87|53.53|52.83|15
1656446270000|2022-06-28 19:57:50|53.57|52.87|53.56|52.86|53.57|52.87|53.56|52.86|18
1656446280000|2022-06-28 19:58:00|53.58|52.88|53.56|52.86|53.58|52.88|53.54|52.84|21
1656446290000|2022-06-28 19:58:10|53.58|52.88|53.52|52.82|53.59|52.89|53.52|52.82|23
1656446300000|2022-06-28 19:58:20|53.55|52.85|53.55|52.85|53.56|52.86|53.55|52.85|3
1656446310000|2022-06-28 19:58:30|53.56|52.86|53.55|52.85|53.56|52.86|53.55|52.85|4
1656446320000|2022-06-28 19:58:40|53.56|52.86|53.6|52.9|53.6|52.9|53.55|52.85|7
1656446330000|2022-06-28 19:58:50|53.59|52.89|53.58|52.88|53.6|52.9|53.58|52.88|10
1656446340000|2022-06-28 19:59:00|53.6|52.9|53.59|52.89|53.63|52.93|53.59|52.89|12
1656446350000|2022-06-28 19:59:10|53.55|52.85|53.57|52.87|53.59|52.89|53.55|52.85|8
1656446360000|2022-06-28 19:59:20|53.59|52.89|53.58|52.88|53.6|52.9|53.57|52.87|15
1656446370000|2022-06-28 19:59:30|53.59|52.89|53.57|52.87|53.59|52.89|53.56|52.86|23
1656446380000|2022-06-28 19:59:40|53.56|52.86|53.57|52.87|53.6|52.9|53.56|52.86|14
1656446390000|2022-06-28 19:59:50|53.59|52.89|53.59|52.89|53.59|52.89|53.56|52.86|18
1656446400000|2022-06-28 20:00:00|53.58|52.88|53.59|52.89|53.59|52.89|53.57|52.87|18
1656446410000|2022-06-28 20:00:10|53.58|52.88|53.58|52.88|53.59|52.89|53.55|52.85|17
1656446420000|2022-06-28 20:00:20|53.6|52.9|53.59|52.89|53.6|52.9|53.57|52.87|21
1656446430000|2022-06-28 20:00:30|53.6|52.9|53.59|52.89|53.6|52.9|53.58|52.88|6
1656446440000|2022-06-28 20:00:40|53.58|52.88|53.59|52.89|53.6|52.9|53.57|52.87|16
1656446450000|2022-06-28 20:00:50|53.58|52.88|53.59|52.89|53.61|52.91|53.58|52.88|8
1656446460000|2022-06-28 20:01:00|53.6|52.9|53.58|52.88|53.6|52.9|53.58|52.88|7
1656446470000|2022-06-28 20:01:10|53.59|52.89|53.58|52.88|53.6|52.9|53.57|52.87|18
1656446480000|2022-06-28 20:01:20|53.59|52.89|53.54|52.84|53.6|52.9|53.54|52.84|19
1656446490000|2022-06-28 20:01:30|53.57|52.87|53.55|52.85|53.57|52.87|53.51|52.81|10
1656446500000|2022-06-28 20:01:40|53.54|52.84|53.52|52.82|53.55|52.85|53.51|52.81|13
1656446510000|2022-06-28 20:01:50|53.53|52.83|53.5|52.8|53.53|52.83|53.46|52.76|17
1656446520000|2022-06-28 20:02:00|53.49|52.79|53.46|52.76|53.51|52.81|53.46|52.76|6
1656446530000|2022-06-28 20:02:10|53.47|52.77|53.47|52.77|53.48|52.78|53.45|52.75|4
1656446540000|2022-06-28 20:02:20|53.48|52.78|53.45|52.75|53.48|52.78|53.45|52.75|9
1656446550000|2022-06-28 20:02:30|53.47|52.77|53.42|52.72|53.47|52.77|53.42|52.72|13
1656446560000|2022-06-28 20:02:40|53.43|52.73|53.43|52.73|53.44|52.74|53.42|52.72|10
1656446570000|2022-06-28 20:02:50|53.44|52.74|53.44|52.74|53.44|52.74|53.41|52.71|6
1656446580000|2022-06-28 20:03:00|53.41|52.71|53.43|52.73|53.45|52.75|53.41|52.71|12
1656446590000|2022-06-28 20:03:10|53.42|52.72|53.41|52.71|53.44|52.74|53.39|52.69|9
1656446600000|2022-06-28 20:03:20|53.38|52.68|53.3|52.6|53.38|52.68|53.29|52.59|12
1656446610000|2022-06-28 20:03:30|53.32|52.62|53.37|52.67|53.38|52.68|53.3|52.6|15
1656446620000|2022-06-28 20:03:40|53.38|52.68|53.31|52.61|53.39|52.69|53.31|52.61|19
1656446630000|2022-06-28 20:03:50|53.32|52.62|53.33|52.63|53.34|52.64|53.32|52.62|8
1656446640000|2022-06-28 20:04:00|53.34|52.64|53.33|52.63|53.34|52.64|53.31|52.61|10
1656446650000|2022-06-28 20:04:10|53.34|52.64|53.33|52.63|53.36|52.66|53.32|52.62|13
1656446660000|2022-06-28 20:04:20|53.32|52.62|53.33|52.63|53.33|52.63|53.32|52.62|6
1656446670000|2022-06-28 20:04:30|53.32|52.62|53.34|52.64|53.34|52.64|53.32|52.62|6
1656446680000|2022-06-28 20:04:40|53.33|52.63|53.34|52.64|53.35|52.65|53.33|52.63|8
1656446690000|2022-06-28 20:04:50|53.33|52.63|53.3|52.6|53.35|52.65|53.29|52.59|15
1656446700000|2022-06-28 20:05:00|53.31|52.61|53.3|52.6|53.31|52.61|53.29|52.59|5
1656446710000|2022-06-28 20:05:10|53.29|52.59|53.29|52.59|53.3|52.6|53.29|52.59|5
1656446720000|2022-06-28 20:05:20|53.3|52.6|53.3|52.6|53.32|52.62|53.3|52.6|3
1656446730000|2022-06-28 20:05:30|53.29|52.59|53.3|52.6|53.31|52.61|53.29|52.59|3
1656446740000|2022-06-28 20:05:40|53.29|52.59|53.28|52.58|53.3|52.6|53.27|52.57|6
1656446750000|2022-06-28 20:05:50|53.27|52.57|53.26|52.56|53.28|52.58|53.25|52.55|11
1656446760000|2022-06-28 20:06:00|53.25|52.55|53.26|52.56|53.26|52.56|53.24|52.54|8
1656446770000|2022-06-28 20:06:10|53.24|52.54|53.26|52.56|53.27|52.57|53.24|52.54|11
1656446780000|2022-06-28 20:06:20|53.27|52.57|53.29|52.59|53.3|52.6|53.27|52.57|7
1656446790000|2022-06-28 20:06:30|53.3|52.6|53.33|52.63|53.33|52.63|53.29|52.59|17
1656446800000|2022-06-28 20:06:40|53.32|52.62|53.3|52.6|53.33|52.63|53.3|52.6|6
1656446810000|2022-06-28 20:06:50|53.32|52.62|53.34|52.64|53.37|52.67|53.32|52.62|15
1656446820000|2022-06-28 20:07:00|53.35|52.65|53.36|52.66|53.36|52.66|53.32|52.62|12
1656446830000|2022-06-28 20:07:10|53.34|52.64|53.33|52.63|53.37|52.67|53.27|52.57|16
1656446840000|2022-06-28 20:07:20|53.31|52.61|53.3|52.6|53.33|52.63|53.3|52.6|10
1656446850000|2022-06-28 20:07:30|53.31|52.61|53.34|52.64|53.34|52.64|53.3|52.6|11
1656446860000|2022-06-28 20:07:40|53.35|52.65|53.33|52.63|53.35|52.65|53.33|52.63|6
1656446870000|2022-06-28 20:07:50|53.34|52.64|53.36|52.66|53.38|52.68|53.34|52.64|5
1656446880000|2022-06-28 20:08:00|53.37|52.67|53.37|52.67|53.4|52.7|53.36|52.66|12
1656446890000|2022-06-28 20:08:10|53.36|52.66|53.35|52.65|53.38|52.68|53.34|52.64|10
1656446900000|2022-06-28 20:08:20|53.37|52.67|53.37|52.67|53.38|52.68|53.35|52.65|12
1656446910000|2022-06-28 20:08:30|53.36|52.66|53.38|52.68|53.38|52.68|53.34|52.64|12
1656446920000|2022-06-28 20:08:40|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|4
1656446930000|2022-06-28 20:08:50|53.36|52.66|53.38|52.68|53.38|52.68|53.36|52.66|5
1656446940000|2022-06-28 20:09:00|53.37|52.67|53.37|52.67|53.39|52.69|53.36|52.66|10
1656446950000|2022-06-28 20:09:10|53.38|52.68|53.43|52.73|53.43|52.73|53.38|52.68|12
1656446960000|2022-06-28 20:09:20|53.42|52.72|53.42|52.72|53.43|52.73|53.42|52.72|3
1656446980000|2022-06-28 20:09:40|53.43|52.73|53.42|52.72|53.43|52.73|53.42|52.72|2
1656447010000|2022-06-28 20:10:10|53.43|52.73|53.39|52.69|53.43|52.73|53.39|52.69|8
1656447020000|2022-06-28 20:10:20|53.4|52.7|53.39|52.69|53.4|52.7|53.36|52.66|20
1656447030000|2022-06-28 20:10:30|53.37|52.67|53.36|52.66|53.4|52.7|53.34|52.64|21
1656447040000|2022-06-28 20:10:40|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|13
1656447050000|2022-06-28 20:10:50|53.37|52.67|53.34|52.64|53.38|52.68|53.34|52.64|13
1656447060000|2022-06-28 20:11:00|53.35|52.65|53.37|52.67|53.37|52.67|53.35|52.65|12
1656447070000|2022-06-28 20:11:10|53.35|52.65|53.35|52.65|53.37|52.67|53.35|52.65|11
1656447080000|2022-06-28 20:11:20|53.37|52.67|53.37|52.67|53.37|52.67|53.35|52.65|13
1656447090000|2022-06-28 20:11:30|53.38|52.68|53.39|52.69|53.39|52.69|53.36|52.66|19
1656447100000|2022-06-28 20:11:40|53.41|52.71|53.39|52.69|53.42|52.72|53.39|52.69|6
1656447110000|2022-06-28 20:11:50|53.43|52.73|53.39|52.69|53.43|52.73|53.39|52.69|5
1656447120000|2022-06-28 20:12:00|53.4|52.7|53.38|52.68|53.4|52.7|53.38|52.68|11
1656447130000|2022-06-28 20:12:10|53.39|52.69|53.37|52.67|53.4|52.7|53.36|52.66|13
1656447140000|2022-06-28 20:12:20|53.36|52.66|53.36|52.66|53.37|52.67|53.36|52.66|3
1656447150000|2022-06-28 20:12:30|53.37|52.67|53.36|52.66|53.37|52.67|53.35|52.65|7
1656447160000|2022-06-28 20:12:40|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|2
1656447170000|2022-06-28 20:12:50|53.31|52.61|53.32|52.62|53.32|52.62|53.31|52.61|2
1656447180000|2022-06-28 20:13:00|53.33|52.63|53.33|52.63|53.35|52.65|53.33|52.63|5
1656447190000|2022-06-28 20:13:10|53.32|52.62|53.34|52.64|53.37|52.67|53.32|52.62|13
1656447200000|2022-06-28 20:13:20|53.35|52.65|53.35|52.65|53.4|52.7|53.34|52.64|14
1656447210000|2022-06-28 20:13:30|53.34|52.64|53.34|52.64|53.34|52.64|53.33|52.63|3
1656447220000|2022-06-28 20:13:40|53.33|52.63|53.33|52.63|53.36|52.66|53.31|52.61|10
1656447230000|2022-06-28 20:13:50|53.34|52.64|53.3|52.6|53.34|52.64|53.29|52.59|14
1656447240000|2022-06-28 20:14:00|53.29|52.59|53.29|52.59|53.3|52.6|53.28|52.58|6
1656447250000|2022-06-28 20:14:10|53.28|52.58|53.35|52.65|53.35|52.65|53.28|52.58|10
1656447260000|2022-06-28 20:14:20|53.32|52.62|53.32|52.62|53.32|52.62|53.31|52.61|5
1656447270000|2022-06-28 20:14:30|53.34|52.64|53.33|52.63|53.34|52.64|53.3|52.6|5
1656447280000|2022-06-28 20:14:40|53.34|52.64|53.35|52.65|53.35|52.65|53.32|52.62|14
1656447290000|2022-06-28 20:14:50|53.34|52.64|53.38|52.68|53.39|52.69|53.34|52.64|14
1656447300000|2022-06-28 20:15:00|53.36|52.66|53.36|52.66|53.39|52.69|53.34|52.64|16
1656447310000|2022-06-28 20:15:10|53.39|52.69|53.38|52.68|53.39|52.69|53.35|52.65|9
1656447320000|2022-06-28 20:15:20|53.36|52.66|53.36|52.66|53.39|52.69|53.36|52.66|6
1656447330000|2022-06-28 20:15:30|53.38|52.68|53.36|52.66|53.38|52.68|53.36|52.66|11
1656447340000|2022-06-28 20:15:40|53.37|52.67|53.37|52.67|53.37|52.67|53.34|52.64|11
1656447350000|2022-06-28 20:15:50|53.35|52.65|53.37|52.67|53.37|52.67|53.35|52.65|2
1656447360000|2022-06-28 20:16:00|53.35|52.65|53.38|52.68|53.38|52.68|53.35|52.65|9
1656447370000|2022-06-28 20:16:10|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1656447380000|2022-06-28 20:16:20|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1656447390000|2022-06-28 20:16:30|53.36|52.66|53.37|52.67|53.39|52.69|53.35|52.65|10
1656447400000|2022-06-28 20:16:40|53.35|52.65|53.36|52.66|53.38|52.68|53.35|52.65|5
1656447410000|2022-06-28 20:16:50|53.37|52.67|53.37|52.67|53.37|52.67|53.35|52.65|7
1656447420000|2022-06-28 20:17:00|53.36|52.66|53.38|52.68|53.38|52.68|53.36|52.66|3
1656447430000|2022-06-28 20:17:10|53.37|52.67|53.39|52.69|53.39|52.69|53.37|52.67|9
1656447440000|2022-06-28 20:17:20|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|3
1656447460000|2022-06-28 20:17:40|53.39|52.69|53.42|52.72|53.42|52.72|53.39|52.69|10
1656447480000|2022-06-28 20:18:00|53.41|52.71|53.45|52.75|53.46|52.76|53.41|52.71|15
1656447490000|2022-06-28 20:18:10|53.42|52.72|53.45|52.75|53.45|52.75|53.42|52.72|2
1656447500000|2022-06-28 20:18:20|53.44|52.74|53.44|52.74|53.44|52.74|53.44|52.74|1
1656460800000|2022-06-29 00:00:00|53.03|52.33|53|52.3|53.03|52.33|53|52.3|2
1656460810000|2022-06-29 00:00:10|53.02|52.32|52.99|52.29|53.02|52.32|52.98|52.28|8
1656460820000|2022-06-29 00:00:20|53.01|52.31|53|52.3|53.02|52.32|53|52.3|7
1656460830000|2022-06-29 00:00:30|52.99|52.29|53|52.3|53.03|52.33|52.99|52.29|16
1656460840000|2022-06-29 00:00:40|53.01|52.31|53|52.3|53.02|52.32|52.99|52.29|10
1656460850000|2022-06-29 00:00:50|52.98|52.28|52.95|52.25|52.99|52.29|52.94|52.24|12
1656460860000|2022-06-29 00:01:00|52.93|52.23|52.9|52.2|52.94|52.24|52.9|52.2|15
1656460870000|2022-06-29 00:01:10|52.89|52.19|52.89|52.19|52.91|52.21|52.87|52.17|11
1656460880000|2022-06-29 00:01:20|52.88|52.18|52.91|52.21|52.91|52.21|52.88|52.18|7
1656460890000|2022-06-29 00:01:30|52.89|52.19|52.92|52.22|52.92|52.22|52.89|52.19|6
1656460900000|2022-06-29 00:01:40|52.9|52.2|52.9|52.2|52.9|52.2|52.89|52.19|3
1656460910000|2022-06-29 00:01:50|52.92|52.22|52.93|52.23|52.93|52.23|52.9|52.2|11
1656460920000|2022-06-29 00:02:00|52.94|52.24|52.93|52.23|52.94|52.24|52.91|52.21|13
1656460930000|2022-06-29 00:02:10|52.92|52.22|52.86|52.16|52.93|52.23|52.85|52.15|23
1656460940000|2022-06-29 00:02:20|52.88|52.18|52.77|52.07|52.88|52.18|52.77|52.07|16
1656460950000|2022-06-29 00:02:30|52.78|52.08|52.65|51.95|52.79|52.09|52.62|51.92|22
1656460960000|2022-06-29 00:02:40|52.64|51.94|52.63|51.93|52.67|51.97|52.63|51.93|13
1656460970000|2022-06-29 00:02:50|52.64|51.94|52.64|51.94|52.64|51.94|52.64|51.94|1
1656460980000|2022-06-29 00:03:00|52.65|51.95|52.71|52.01|52.71|52.01|52.65|51.95|12
1656460990000|2022-06-29 00:03:10|52.72|52.02|52.68|51.98|52.76|52.06|52.68|51.98|21
1656461000000|2022-06-29 00:03:20|52.66|51.96|52.58|51.88|52.67|51.97|52.57|51.87|18
1656461010000|2022-06-29 00:03:30|52.59|51.89|52.66|51.96|52.66|51.96|52.59|51.89|20
1656461020000|2022-06-29 00:03:40|52.67|51.97|52.65|51.95|52.71|52.01|52.65|51.95|16
1656461030000|2022-06-29 00:03:50|52.68|51.98|52.73|52.03|52.74|52.04|52.67|51.97|14
1656461040000|2022-06-29 00:04:00|52.71|52.01|52.75|52.05|52.75|52.05|52.69|51.99|13
1656461050000|2022-06-29 00:04:10|52.74|52.04|52.87|52.17|52.88|52.18|52.74|52.04|23
1656461060000|2022-06-29 00:04:20|52.88|52.18|52.89|52.19|52.91|52.21|52.85|52.15|14
1656461070000|2022-06-29 00:04:30|52.91|52.21|52.91|52.21|52.92|52.22|52.9|52.2|6
1656461080000|2022-06-29 00:04:40|52.92|52.22|52.82|52.12|52.92|52.22|52.82|52.12|16
1656461090000|2022-06-29 00:04:50|52.83|52.13|52.85|52.15|52.85|52.15|52.81|52.11|7
1656461100000|2022-06-29 00:05:00|52.84|52.14|52.86|52.16|52.86|52.16|52.84|52.14|9
1656461110000|2022-06-29 00:05:10|52.84|52.14|52.89|52.19|52.93|52.23|52.84|52.14|20
1656461120000|2022-06-29 00:05:20|52.9|52.2|52.91|52.21|52.94|52.24|52.89|52.19|13
1656461130000|2022-06-29 00:05:30|52.92|52.22|52.91|52.21|52.92|52.22|52.9|52.2|8
1656461140000|2022-06-29 00:05:40|52.92|52.22|52.92|52.22|52.93|52.23|52.91|52.21|9
1656461150000|2022-06-29 00:05:50|52.93|52.23|52.93|52.23|52.94|52.24|52.92|52.22|11
1656461160000|2022-06-29 00:06:00|52.92|52.22|52.92|52.22|52.95|52.25|52.92|52.22|8
1656461170000|2022-06-29 00:06:10|52.93|52.23|52.92|52.22|52.93|52.23|52.91|52.21|14
1656461180000|2022-06-29 00:06:20|52.93|52.23|52.93|52.23|52.94|52.24|52.92|52.22|11
1656461190000|2022-06-29 00:06:30|52.92|52.22|52.93|52.23|52.94|52.24|52.9|52.2|17
1656461200000|2022-06-29 00:06:40|52.92|52.22|52.99|52.29|52.99|52.29|52.92|52.22|11
1656461210000|2022-06-29 00:06:50|52.96|52.26|52.96|52.26|52.98|52.28|52.96|52.26|7
1656461220000|2022-06-29 00:07:00|52.98|52.28|52.94|52.24|52.98|52.28|52.94|52.24|6
1656461230000|2022-06-29 00:07:10|52.93|52.23|52.93|52.23|52.95|52.25|52.93|52.23|8
1656461240000|2022-06-29 00:07:20|52.94|52.24|52.94|52.24|52.95|52.25|52.93|52.23|8
1656461250000|2022-06-29 00:07:30|52.93|52.23|52.95|52.25|52.95|52.25|52.93|52.23|13
1656461260000|2022-06-29 00:07:40|52.96|52.26|52.96|52.26|52.96|52.26|52.95|52.25|3
1656461270000|2022-06-29 00:07:50|52.95|52.25|52.97|52.27|52.99|52.29|52.95|52.25|9
1656461280000|2022-06-29 00:08:00|52.96|52.26|52.96|52.26|52.97|52.27|52.96|52.26|13
1656461290000|2022-06-29 00:08:10|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|4
1656461300000|2022-06-29 00:08:20|52.97|52.27|53|52.3|53|52.3|52.95|52.25|9
1656461310000|2022-06-29 00:08:30|52.97|52.27|52.99|52.29|53|52.3|52.97|52.27|11
1656461320000|2022-06-29 00:08:40|52.98|52.28|52.99|52.29|52.99|52.29|52.98|52.28|8
1656461330000|2022-06-29 00:08:50|52.97|52.27|52.99|52.29|52.99|52.29|52.96|52.26|5
1656461340000|2022-06-29 00:09:00|53|52.3|52.96|52.26|53|52.3|52.96|52.26|7
1656461350000|2022-06-29 00:09:10|52.97|52.27|52.97|52.27|52.98|52.28|52.97|52.27|5
1656461360000|2022-06-29 00:09:20|52.96|52.26|52.96|52.26|52.98|52.28|52.96|52.26|6
1656461370000|2022-06-29 00:09:30|52.97|52.27|52.98|52.28|52.98|52.28|52.95|52.25|14
1656461380000|2022-06-29 00:09:40|52.97|52.27|52.97|52.27|52.97|52.27|52.96|52.26|5
1656461390000|2022-06-29 00:09:50|52.96|52.26|52.96|52.26|52.97|52.27|52.96|52.26|9
1656461400000|2022-06-29 00:10:00|52.97|52.27|52.93|52.23|52.99|52.29|52.92|52.22|22
1656461410000|2022-06-29 00:10:10|52.92|52.22|52.92|52.22|52.94|52.24|52.92|52.22|7
1656461420000|2022-06-29 00:10:20|52.93|52.23|52.87|52.17|52.94|52.24|52.86|52.16|11
1656461430000|2022-06-29 00:10:30|52.86|52.16|52.87|52.17|52.88|52.18|52.86|52.16|7
1656461440000|2022-06-29 00:10:40|52.86|52.16|52.85|52.15|52.86|52.16|52.83|52.13|15
1656461450000|2022-06-29 00:10:50|52.84|52.14|52.82|52.12|52.84|52.14|52.81|52.11|13
1656461460000|2022-06-29 00:11:00|52.81|52.11|52.81|52.11|52.83|52.13|52.8|52.1|13
1656461470000|2022-06-29 00:11:10|52.85|52.15|52.79|52.09|52.85|52.15|52.79|52.09|4
1656461480000|2022-06-29 00:11:20|52.78|52.08|52.76|52.06|52.81|52.11|52.76|52.06|8
1656461490000|2022-06-29 00:11:30|52.77|52.07|52.75|52.05|52.77|52.07|52.74|52.04|15
1656461500000|2022-06-29 00:11:40|52.74|52.04|52.74|52.04|52.75|52.05|52.72|52.02|15
1656461510000|2022-06-29 00:11:50|52.75|52.05|52.68|51.98|52.75|52.05|52.64|51.94|23
1656461520000|2022-06-29 00:12:00|52.67|51.97|52.68|51.98|52.68|51.98|52.66|51.96|8
1656461530000|2022-06-29 00:12:10|52.67|51.97|52.68|51.98|52.69|51.99|52.66|51.96|16
1656461540000|2022-06-29 00:12:20|52.67|51.97|52.74|52.04|52.74|52.04|52.67|51.97|10
1656461550000|2022-06-29 00:12:30|52.73|52.03|52.7|52|52.75|52.05|52.67|51.97|9
1656461560000|2022-06-29 00:12:40|52.68|51.98|52.69|51.99|52.71|52.01|52.68|51.98|8
1656461570000|2022-06-29 00:12:50|52.67|51.97|52.59|51.89|52.67|51.97|52.58|51.88|18
1656461580000|2022-06-29 00:13:00|52.58|51.88|52.6|51.9|52.6|51.9|52.57|51.87|16
1656461590000|2022-06-29 00:13:10|52.58|51.88|52.59|51.89|52.61|51.91|52.57|51.87|9
1656461600000|2022-06-29 00:13:20|52.61|51.91|52.59|51.89|52.61|51.91|52.58|51.88|4
1656461610000|2022-06-29 00:13:30|52.6|51.9|52.72|52.02|52.72|52.02|52.6|51.9|20
1656461620000|2022-06-29 00:13:40|52.73|52.03|52.79|52.09|52.8|52.1|52.72|52.02|18
1656461630000|2022-06-29 00:13:50|52.8|52.1|52.8|52.1|52.82|52.12|52.8|52.1|12
1656461640000|2022-06-29 00:14:00|52.81|52.11|52.93|52.23|52.93|52.23|52.81|52.11|13
1656461650000|2022-06-29 00:14:10|52.94|52.24|53.01|52.31|53.02|52.32|52.94|52.24|19
1656461660000|2022-06-29 00:14:20|53|52.3|52.98|52.28|53|52.3|52.95|52.25|11
1656461670000|2022-06-29 00:14:30|52.99|52.29|52.95|52.25|52.99|52.29|52.95|52.25|15
1656461680000|2022-06-29 00:14:40|52.96|52.26|52.98|52.28|52.98|52.28|52.94|52.24|10
1656461690000|2022-06-29 00:14:50|52.97|52.27|53.01|52.31|53.01|52.31|52.96|52.26|21
1656461700000|2022-06-29 00:15:00|53|52.3|53|52.3|53.03|52.33|52.97|52.27|13
1656461710000|2022-06-29 00:15:10|52.98|52.28|52.95|52.25|52.99|52.29|52.92|52.22|20
1656461720000|2022-06-29 00:15:20|52.94|52.24|52.94|52.24|52.94|52.24|52.93|52.23|5
1656461730000|2022-06-29 00:15:30|52.95|52.25|52.94|52.24|52.95|52.25|52.93|52.23|12
1656461740000|2022-06-29 00:15:40|52.95|52.25|52.96|52.26|52.96|52.26|52.92|52.22|15
1656461750000|2022-06-29 00:15:50|52.95|52.25|52.99|52.29|52.99|52.29|52.95|52.25|13
1656461760000|2022-06-29 00:16:00|52.98|52.28|53.05|52.35|53.05|52.35|52.98|52.28|13
1656461770000|2022-06-29 00:16:10|53.06|52.36|53.06|52.36|53.07|52.37|53.01|52.31|16
1656461780000|2022-06-29 00:16:20|53.05|52.35|53.09|52.39|53.09|52.39|53|52.3|24
1656461790000|2022-06-29 00:16:30|53.08|52.38|53.04|52.34|53.08|52.38|53.03|52.33|13
1656461800000|2022-06-29 00:16:40|53.06|52.36|53.05|52.35|53.08|52.38|53.04|52.34|17
1656461810000|2022-06-29 00:16:50|53.06|52.36|53.08|52.38|53.08|52.38|53.06|52.36|3
1656461820000|2022-06-29 00:17:00|53.09|52.39|53.08|52.38|53.09|52.39|53.08|52.38|4
1656461830000|2022-06-29 00:17:10|53.09|52.39|53.09|52.39|53.09|52.39|53.08|52.38|3
1656461840000|2022-06-29 00:17:20|53.1|52.4|53.15|52.45|53.17|52.47|53.1|52.4|11
1656461850000|2022-06-29 00:17:30|53.13|52.43|53.15|52.45|53.15|52.45|53.13|52.43|10
1656461860000|2022-06-29 00:17:40|53.14|52.44|53.18|52.48|53.19|52.49|53.14|52.44|8
1656461870000|2022-06-29 00:17:50|53.19|52.49|53.18|52.48|53.19|52.49|53.17|52.47|8
1656461880000|2022-06-29 00:18:00|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|9
1656461890000|2022-06-29 00:18:10|53.2|52.5|53.26|52.56|53.26|52.56|53.2|52.5|18
1656461900000|2022-06-29 00:18:20|53.25|52.55|53.24|52.54|53.27|52.57|53.24|52.54|14
1656461910000|2022-06-29 00:18:30|53.29|52.59|53.23|52.53|53.29|52.59|53.22|52.52|8
1656461920000|2022-06-29 00:18:40|53.26|52.56|53.23|52.53|53.27|52.57|53.23|52.53|15
1656461930000|2022-06-29 00:18:50|53.24|52.54|53.22|52.52|53.24|52.54|53.21|52.51|9
1656461940000|2022-06-29 00:19:00|53.23|52.53|53.28|52.58|53.3|52.6|53.22|52.52|14
1656461950000|2022-06-29 00:19:10|53.29|52.59|53.27|52.57|53.31|52.61|53.26|52.56|6
1656461970000|2022-06-29 00:19:30|53.26|52.56|53.24|52.54|53.27|52.57|53.24|52.54|7
1656461980000|2022-06-29 00:19:40|53.23|52.53|53.23|52.53|53.23|52.53|53.2|52.5|8
1656461990000|2022-06-29 00:19:50|53.22|52.52|53.21|52.51|53.24|52.54|53.21|52.51|4
1656462000000|2022-06-29 00:20:00|53.24|52.54|53.26|52.56|53.26|52.56|53.21|52.51|6
1656462010000|2022-06-29 00:20:10|53.22|52.52|53.23|52.53|53.23|52.53|53.2|52.5|7
1656462020000|2022-06-29 00:20:20|53.24|52.54|53.22|52.52|53.24|52.54|53.2|52.5|13
1656462030000|2022-06-29 00:20:30|53.25|52.55|53.21|52.51|53.25|52.55|53.2|52.5|15
1656462040000|2022-06-29 00:20:40|53.22|52.52|53.23|52.53|53.23|52.53|53.21|52.51|14
1656462050000|2022-06-29 00:20:50|53.24|52.54|53.24|52.54|53.25|52.55|53.23|52.53|13
1656462060000|2022-06-29 00:21:00|53.23|52.53|53.23|52.53|53.25|52.55|53.23|52.53|11
1656462070000|2022-06-29 00:21:10|53.25|52.55|53.18|52.48|53.25|52.55|53.17|52.47|10
1656462080000|2022-06-29 00:21:20|53.19|52.49|53.19|52.49|53.21|52.51|53.18|52.48|12
1656462090000|2022-06-29 00:21:30|53.17|52.47|53.15|52.45|53.2|52.5|53.15|52.45|11
1656462100000|2022-06-29 00:21:40|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1656462110000|2022-06-29 00:21:50|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|11
1656462120000|2022-06-29 00:22:00|53.17|52.47|53.22|52.52|53.23|52.53|53.17|52.47|14
1656462130000|2022-06-29 00:22:10|53.21|52.51|53.19|52.49|53.21|52.51|53.17|52.47|10
1656462140000|2022-06-29 00:22:20|53.17|52.47|53.17|52.47|53.2|52.5|53.17|52.47|10
1656462150000|2022-06-29 00:22:30|53.18|52.48|53.18|52.48|53.18|52.48|53.17|52.47|5
1656462160000|2022-06-29 00:22:40|53.17|52.47|53.23|52.53|53.23|52.53|53.17|52.47|10
1656462170000|2022-06-29 00:22:50|53.22|52.52|53.19|52.49|53.22|52.52|53.19|52.49|3
1656462180000|2022-06-29 00:23:00|53.17|52.47|53.17|52.47|53.19|52.49|53.17|52.47|3
1656462190000|2022-06-29 00:23:10|53.2|52.5|53.15|52.45|53.2|52.5|53.14|52.44|14
1656462200000|2022-06-29 00:23:20|53.14|52.44|53.1|52.4|53.16|52.46|53.1|52.4|9
1656462210000|2022-06-29 00:23:30|53.09|52.39|53.13|52.43|53.15|52.45|53.09|52.39|8
1656462220000|2022-06-29 00:23:40|53.09|52.39|53.13|52.43|53.15|52.45|53.09|52.39|4
1656462230000|2022-06-29 00:23:50|53.09|52.39|53.12|52.42|53.16|52.46|53.09|52.39|4
1656462240000|2022-06-29 00:24:00|53.15|52.45|53.12|52.42|53.16|52.46|53.1|52.4|7
1656462250000|2022-06-29 00:24:10|53.13|52.43|53.1|52.4|53.13|52.43|53.1|52.4|2
1656462260000|2022-06-29 00:24:20|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|2
1656462270000|2022-06-29 00:24:30|53.09|52.39|53.16|52.46|53.19|52.49|53.09|52.39|14
1656462280000|2022-06-29 00:24:40|53.19|52.49|53.18|52.48|53.2|52.5|53.18|52.48|6
1656462290000|2022-06-29 00:24:50|53.17|52.47|53.13|52.43|53.18|52.48|53.12|52.42|15
1656462300000|2022-06-29 00:25:00|53.12|52.42|53.12|52.42|53.16|52.46|53.11|52.41|16
1656462310000|2022-06-29 00:25:10|53.13|52.43|53.13|52.43|53.13|52.43|53.12|52.42|3
1656462320000|2022-06-29 00:25:20|53.12|52.42|53.12|52.42|53.12|52.42|53.12|52.42|1
1656462330000|2022-06-29 00:25:30|53.13|52.43|53.13|52.43|53.13|52.43|53.12|52.42|3
1656462340000|2022-06-29 00:25:40|53.12|52.42|53.13|52.43|53.13|52.43|53.12|52.42|2
1656462350000|2022-06-29 00:25:50|53.14|52.44|53.14|52.44|53.14|52.44|53.14|52.44|1
1656462360000|2022-06-29 00:26:00|53.13|52.43|53.14|52.44|53.18|52.48|53.13|52.43|6
1656462370000|2022-06-29 00:26:10|53.17|52.47|53.18|52.48|53.19|52.49|53.16|52.46|6
1656462380000|2022-06-29 00:26:20|53.17|52.47|53.14|52.44|53.22|52.52|53.14|52.44|11
1656462390000|2022-06-29 00:26:30|53.13|52.43|53.15|52.45|53.16|52.46|53.13|52.43|5
1656462400000|2022-06-29 00:26:40|53.19|52.49|53.15|52.45|53.19|52.49|53.14|52.44|5
1656462410000|2022-06-29 00:26:50|53.14|52.44|53.17|52.47|53.17|52.47|53.14|52.44|4
1656462420000|2022-06-29 00:27:00|53.2|52.5|53.19|52.49|53.2|52.5|53.17|52.47|5
1656462430000|2022-06-29 00:27:10|53.22|52.52|53.18|52.48|53.23|52.53|53.17|52.47|9
1656462440000|2022-06-29 00:27:20|53.19|52.49|53.21|52.51|53.21|52.51|53.18|52.48|9
1656462470000|2022-06-29 00:27:50|53.2|52.5|53.19|52.49|53.21|52.51|53.19|52.49|3
1656462480000|2022-06-29 00:28:00|53.18|52.48|53.2|52.5|53.24|52.54|53.17|52.47|12
1656462490000|2022-06-29 00:28:10|53.16|52.46|53.18|52.48|53.18|52.48|53.16|52.46|3
1656462500000|2022-06-29 00:28:20|53.21|52.51|53.2|52.5|53.21|52.51|53.18|52.48|3
1656462510000|2022-06-29 00:28:30|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1656462520000|2022-06-29 00:28:40|53.2|52.5|53.23|52.53|53.24|52.54|53.19|52.49|11
1656462530000|2022-06-29 00:28:50|53.2|52.5|53.22|52.52|53.25|52.55|53.2|52.5|9
1656462540000|2022-06-29 00:29:00|53.25|52.55|53.23|52.53|53.25|52.55|53.21|52.51|17
1656462550000|2022-06-29 00:29:10|53.25|52.55|53.22|52.52|53.25|52.55|53.21|52.51|15
1656462560000|2022-06-29 00:29:20|53.23|52.53|53.21|52.51|53.24|52.54|53.21|52.51|12
1656462570000|2022-06-29 00:29:30|53.19|52.49|53.19|52.49|53.21|52.51|53.19|52.49|4
1656462580000|2022-06-29 00:29:40|53.2|52.5|53.22|52.52|53.23|52.53|53.2|52.5|9
1656462590000|2022-06-29 00:29:50|53.25|52.55|53.24|52.54|53.25|52.55|53.24|52.54|2
1656462600000|2022-06-29 00:30:00|53.25|52.55|53.32|52.62|53.34|52.64|53.25|52.55|18
1656462610000|2022-06-29 00:30:10|53.31|52.61|53.27|52.57|53.32|52.62|53.26|52.56|15
1656462620000|2022-06-29 00:30:20|53.29|52.59|53.29|52.59|53.29|52.59|53.26|52.56|15
1656462630000|2022-06-29 00:30:30|53.27|52.57|53.27|52.57|53.29|52.59|53.25|52.55|15
1656462640000|2022-06-29 00:30:40|53.28|52.58|53.27|52.57|53.3|52.6|53.27|52.57|12
1656462650000|2022-06-29 00:30:50|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|6
1656462660000|2022-06-29 00:31:00|53.29|52.59|53.26|52.56|53.29|52.59|53.23|52.53|16
1656462670000|2022-06-29 00:31:10|53.27|52.57|53.24|52.54|53.27|52.57|53.24|52.54|16
1656462680000|2022-06-29 00:31:20|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|2
1656462690000|2022-06-29 00:31:30|53.27|52.57|53.26|52.56|53.29|52.59|53.26|52.56|4
1656462700000|2022-06-29 00:31:40|53.24|52.54|53.25|52.55|53.26|52.56|53.24|52.54|10
1656462710000|2022-06-29 00:31:50|53.24|52.54|53.26|52.56|53.26|52.56|53.23|52.53|11
1656462720000|2022-06-29 00:32:00|53.25|52.55|53.26|52.56|53.27|52.57|53.25|52.55|6
1656462730000|2022-06-29 00:32:10|53.27|52.57|53.26|52.56|53.28|52.58|53.17|52.47|23
1656462740000|2022-06-29 00:32:20|53.23|52.53|53.25|52.55|53.25|52.55|53.22|52.52|9
1656462750000|2022-06-29 00:32:30|53.22|52.52|53.21|52.51|53.25|52.55|53.19|52.49|19
1656462760000|2022-06-29 00:32:40|53.22|52.52|53.21|52.51|53.22|52.52|53.21|52.51|2
1656462770000|2022-06-29 00:32:50|53.22|52.52|53.21|52.51|53.22|52.52|53.21|52.51|2
1656462780000|2022-06-29 00:33:00|53.22|52.52|53.22|52.52|53.22|52.52|53.21|52.51|17
1656462790000|2022-06-29 00:33:10|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|8
1656462800000|2022-06-29 00:33:20|53.21|52.51|53.2|52.5|53.22|52.52|53.18|52.48|11
1656462810000|2022-06-29 00:33:30|53.21|52.51|53.14|52.44|53.21|52.51|53.14|52.44|8
1656462820000|2022-06-29 00:33:40|53.16|52.46|53.18|52.48|53.21|52.51|53.15|52.45|7
1656462830000|2022-06-29 00:33:50|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|5
1656462840000|2022-06-29 00:34:00|53.22|52.52|53.19|52.49|53.22|52.52|53.19|52.49|14
1656462850000|2022-06-29 00:34:10|53.23|52.53|53.23|52.53|53.23|52.53|53.19|52.49|5
1656462860000|2022-06-29 00:34:20|53.22|52.52|53.19|52.49|53.24|52.54|53.19|52.49|13
1656462870000|2022-06-29 00:34:30|53.2|52.5|53.2|52.5|53.2|52.5|53.19|52.49|3
1656462880000|2022-06-29 00:34:40|53.21|52.51|53.18|52.48|53.21|52.51|53.18|52.48|5
1656462890000|2022-06-29 00:34:50|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|4
1656462900000|2022-06-29 00:35:00|53.21|52.51|53.18|52.48|53.21|52.51|53.18|52.48|10
1656462910000|2022-06-29 00:35:10|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|7
1656462920000|2022-06-29 00:35:20|53.18|52.48|53.17|52.47|53.2|52.5|53.17|52.47|16
1656462930000|2022-06-29 00:35:30|53.15|52.45|53.16|52.46|53.2|52.5|53.15|52.45|6
1656462940000|2022-06-29 00:35:40|53.17|52.47|53.19|52.49|53.19|52.49|53.17|52.47|2
1656462950000|2022-06-29 00:35:50|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|4
1656462960000|2022-06-29 00:36:00|53.22|52.52|53.19|52.49|53.24|52.54|53.19|52.49|16
1656462970000|2022-06-29 00:36:10|53.2|52.5|53.19|52.49|53.2|52.5|53.17|52.47|9
1656462980000|2022-06-29 00:36:20|53.2|52.5|53.19|52.49|53.2|52.5|53.18|52.48|5
1656462990000|2022-06-29 00:36:30|53.2|52.5|53.17|52.47|53.2|52.5|53.17|52.47|6
1656463000000|2022-06-29 00:36:40|53.16|52.46|53.16|52.46|53.18|52.48|53.16|52.46|5
1656463010000|2022-06-29 00:36:50|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|6
1656463020000|2022-06-29 00:37:00|53.19|52.49|53.16|52.46|53.19|52.49|53.14|52.44|6
1656463030000|2022-06-29 00:37:10|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656463040000|2022-06-29 00:37:20|53.14|52.44|53.13|52.43|53.14|52.44|53.13|52.43|2
1656463050000|2022-06-29 00:37:30|53.15|52.45|53.15|52.45|53.17|52.47|53.15|52.45|3
1656463060000|2022-06-29 00:37:40|53.17|52.47|53.16|52.46|53.18|52.48|53.15|52.45|13
1656463070000|2022-06-29 00:37:50|53.18|52.48|53.14|52.44|53.18|52.48|53.13|52.43|6
1656463080000|2022-06-29 00:38:00|53.13|52.43|53.13|52.43|53.13|52.43|53.13|52.43|1
1656463090000|2022-06-29 00:38:10|53.12|52.42|53.12|52.42|53.13|52.43|53.11|52.41|4
1656463100000|2022-06-29 00:38:20|53.16|52.46|53.14|52.44|53.16|52.46|53.12|52.42|5
1656463110000|2022-06-29 00:38:30|53.11|52.41|53.13|52.43|53.13|52.43|53.1|52.4|5
1656463120000|2022-06-29 00:38:40|53.12|52.42|53.12|52.42|53.13|52.43|53.09|52.39|14
1656463130000|2022-06-29 00:38:50|53.1|52.4|53.12|52.42|53.12|52.42|53.1|52.4|4
1656463140000|2022-06-29 00:39:00|53.1|52.4|53.1|52.4|53.13|52.43|53.08|52.38|16
1656463150000|2022-06-29 00:39:10|53.09|52.39|53.04|52.34|53.11|52.41|53.03|52.33|13
1656463160000|2022-06-29 00:39:20|53.03|52.33|53.04|52.34|53.04|52.34|53.03|52.33|8
1656463170000|2022-06-29 00:39:30|53.03|52.33|53.05|52.35|53.05|52.35|53.01|52.31|14
1656463180000|2022-06-29 00:39:40|53.03|52.33|53.03|52.33|53.03|52.33|53.03|52.33|1
1656463200000|2022-06-29 00:40:00|53.02|52.32|53.02|52.32|53.03|52.33|53.02|52.32|7
1656463210000|2022-06-29 00:40:10|53.03|52.33|53.01|52.31|53.03|52.33|53|52.3|5
1656463220000|2022-06-29 00:40:20|53|52.3|52.95|52.25|53|52.3|52.95|52.25|8
1656463230000|2022-06-29 00:40:30|52.96|52.26|52.96|52.26|52.97|52.27|52.95|52.25|11
1656463240000|2022-06-29 00:40:40|52.95|52.25|52.94|52.24|52.96|52.26|52.94|52.24|6
1656463250000|2022-06-29 00:40:50|52.95|52.25|52.92|52.22|52.95|52.25|52.92|52.22|4
1656463260000|2022-06-29 00:41:00|52.93|52.23|52.97|52.27|52.98|52.28|52.93|52.23|11
1656463270000|2022-06-29 00:41:10|52.96|52.26|52.97|52.27|53|52.3|52.94|52.24|14
1656463280000|2022-06-29 00:41:20|52.99|52.29|52.99|52.29|53.01|52.31|52.98|52.28|10
1656463290000|2022-06-29 00:41:30|53|52.3|53.03|52.33|53.04|52.34|52.99|52.29|18
1656463300000|2022-06-29 00:41:40|53.01|52.31|53.04|52.34|53.04|52.34|53|52.3|11
1656463310000|2022-06-29 00:41:50|53.05|52.35|53.03|52.33|53.05|52.35|53.02|52.32|10
1656463320000|2022-06-29 00:42:00|53.02|52.32|53.02|52.32|53.03|52.33|53.02|52.32|9
1656463330000|2022-06-29 00:42:10|53.03|52.33|53.07|52.37|53.07|52.37|53.03|52.33|9
1656463340000|2022-06-29 00:42:20|53.08|52.38|53.09|52.39|53.09|52.39|53.07|52.37|8
1656463350000|2022-06-29 00:42:30|53.1|52.4|53.12|52.42|53.13|52.43|53.08|52.38|17
1656463360000|2022-06-29 00:42:40|53.13|52.43|53.14|52.44|53.14|52.44|53.12|52.42|3
1656463370000|2022-06-29 00:42:50|53.13|52.43|53.14|52.44|53.17|52.47|53.12|52.42|13
1656463380000|2022-06-29 00:43:00|53.16|52.46|53.13|52.43|53.18|52.48|53.12|52.42|12
1656463390000|2022-06-29 00:43:10|53.12|52.42|53.11|52.41|53.14|52.44|53.1|52.4|19
1656463400000|2022-06-29 00:43:20|53.12|52.42|53.1|52.4|53.12|52.42|53.09|52.39|4
1656463410000|2022-06-29 00:43:30|53.09|52.39|53.1|52.4|53.12|52.42|53.08|52.38|11
1656463420000|2022-06-29 00:43:40|53.09|52.39|53.1|52.4|53.11|52.41|53.09|52.39|12
1656463430000|2022-06-29 00:43:50|53.12|52.42|53.11|52.41|53.13|52.43|53.11|52.41|3
1656463440000|2022-06-29 00:44:00|53.13|52.43|53.11|52.41|53.14|52.44|53.11|52.41|7
1656463450000|2022-06-29 00:44:10|53.14|52.44|53.15|52.45|53.15|52.45|53.11|52.41|12
1656463460000|2022-06-29 00:44:20|53.16|52.46|53.18|52.48|53.2|52.5|53.14|52.44|15
1656463470000|2022-06-29 00:44:30|53.19|52.49|53.22|52.52|53.27|52.57|53.19|52.49|16
1656463480000|2022-06-29 00:44:40|53.23|52.53|53.18|52.48|53.26|52.56|53.17|52.47|16
1656463490000|2022-06-29 00:44:50|53.17|52.47|53.17|52.47|53.18|52.48|53.16|52.46|17
1656463500000|2022-06-29 00:45:00|53.18|52.48|53.25|52.55|53.25|52.55|53.18|52.48|14
1656463510000|2022-06-29 00:45:10|53.24|52.54|53.23|52.53|53.25|52.55|53.22|52.52|8
1656463520000|2022-06-29 00:45:20|53.21|52.51|53.14|52.44|53.22|52.52|53.13|52.43|14
1656463530000|2022-06-29 00:45:30|53.15|52.45|53.14|52.44|53.15|52.45|53.12|52.42|14
1656463540000|2022-06-29 00:45:40|53.16|52.46|53.19|52.49|53.19|52.49|53.15|52.45|6
1656463550000|2022-06-29 00:45:50|53.18|52.48|53.18|52.48|53.19|52.49|53.17|52.47|11
1656463560000|2022-06-29 00:46:00|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|7
1656463570000|2022-06-29 00:46:10|53.2|52.5|53.2|52.5|53.21|52.51|53.2|52.5|3
1656463580000|2022-06-29 00:46:20|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1656463590000|2022-06-29 00:46:30|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|5
1656463600000|2022-06-29 00:46:40|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|10
1656463610000|2022-06-29 00:46:50|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|9
1656463620000|2022-06-29 00:47:00|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|2
1656463630000|2022-06-29 00:47:10|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|2
1656463640000|2022-06-29 00:47:20|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656463650000|2022-06-29 00:47:30|53.17|52.47|53.17|52.47|53.17|52.47|53.16|52.46|3
1656463660000|2022-06-29 00:47:40|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|4
1656463670000|2022-06-29 00:47:50|53.18|52.48|53.19|52.49|53.21|52.51|53.17|52.47|10
1656463680000|2022-06-29 00:48:00|53.18|52.48|53.18|52.48|53.2|52.5|53.18|52.48|8
1656463690000|2022-06-29 00:48:10|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|2
1656463700000|2022-06-29 00:48:20|53.16|52.46|53.15|52.45|53.17|52.47|53.15|52.45|7
1656463710000|2022-06-29 00:48:30|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|6
1656463720000|2022-06-29 00:48:40|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|2
1656463730000|2022-06-29 00:48:50|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1656463740000|2022-06-29 00:49:00|53.16|52.46|53.16|52.46|53.16|52.46|53.16|52.46|1
1656463750000|2022-06-29 00:49:10|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1656463760000|2022-06-29 00:49:20|53.18|52.48|53.16|52.46|53.18|52.48|53.15|52.45|8
1656463770000|2022-06-29 00:49:30|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|14
1656463780000|2022-06-29 00:49:40|53.17|52.47|53.2|52.5|53.2|52.5|53.16|52.46|10
1656463790000|2022-06-29 00:49:50|53.19|52.49|53.2|52.5|53.2|52.5|53.19|52.49|4
1656463800000|2022-06-29 00:50:00|53.19|52.49|53.22|52.52|53.22|52.52|53.19|52.49|6
1656463820000|2022-06-29 00:50:20|53.21|52.51|53.23|52.53|53.24|52.54|53.21|52.51|9
1656463830000|2022-06-29 00:50:30|53.24|52.54|53.22|52.52|53.24|52.54|53.21|52.51|7
1656463840000|2022-06-29 00:50:40|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|3
1656463850000|2022-06-29 00:50:50|53.22|52.52|53.22|52.52|53.22|52.52|53.22|52.52|1
1656463860000|2022-06-29 00:51:00|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|2
1656463870000|2022-06-29 00:51:10|53.21|52.51|53.22|52.52|53.24|52.54|53.21|52.51|9
1656463880000|2022-06-29 00:51:20|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|3
1656463890000|2022-06-29 00:51:30|53.22|52.52|53.2|52.5|53.22|52.52|53.2|52.5|9
1656463900000|2022-06-29 00:51:40|53.21|52.51|53.18|52.48|53.21|52.51|53.18|52.48|7
1656463910000|2022-06-29 00:51:50|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1656463920000|2022-06-29 00:52:00|53.16|52.46|53.12|52.42|53.17|52.47|53.11|52.41|12
1656463930000|2022-06-29 00:52:10|53.1|52.4|53.1|52.4|53.1|52.4|53.1|52.4|1
1656463940000|2022-06-29 00:52:20|53.11|52.41|53.11|52.41|53.12|52.42|53.11|52.41|9
1656463960000|2022-06-29 00:52:40|53.1|52.4|53.11|52.41|53.11|52.41|53.1|52.4|2
1656463970000|2022-06-29 00:52:50|53.1|52.4|53.09|52.39|53.1|52.4|53.08|52.38|3
1656463980000|2022-06-29 00:53:00|53.1|52.4|53.06|52.36|53.1|52.4|53.05|52.35|11
1656463990000|2022-06-29 00:53:10|53.05|52.35|53.02|52.32|53.05|52.35|53.02|52.32|15
1656464000000|2022-06-29 00:53:20|53.03|52.33|53.03|52.33|53.04|52.34|53.02|52.32|14
1656464010000|2022-06-29 00:53:30|53.02|52.32|53.01|52.31|53.04|52.34|53|52.3|7
1656464020000|2022-06-29 00:53:40|52.98|52.28|52.96|52.26|52.99|52.29|52.95|52.25|12
1656464030000|2022-06-29 00:53:50|52.97|52.27|52.96|52.26|52.98|52.28|52.96|52.26|6
1656464040000|2022-06-29 00:54:00|52.97|52.27|52.97|52.27|52.98|52.28|52.95|52.25|12
1656464050000|2022-06-29 00:54:10|52.96|52.26|52.99|52.29|52.99|52.29|52.96|52.26|4
1656464060000|2022-06-29 00:54:20|53|52.3|53.02|52.32|53.03|52.33|53|52.3|9
1656464070000|2022-06-29 00:54:30|53.01|52.31|53.01|52.31|53.02|52.32|53|52.3|13
1656464080000|2022-06-29 00:54:40|53.02|52.32|53.03|52.33|53.03|52.33|53.02|52.32|4
1656464090000|2022-06-29 00:54:50|53.02|52.32|53.02|52.32|53.03|52.33|53|52.3|6
1656464100000|2022-06-29 00:55:00|53.03|52.33|53.01|52.31|53.05|52.35|53|52.3|10
1656464110000|2022-06-29 00:55:10|53|52.3|53|52.3|53.01|52.31|53|52.3|3
1656464120000|2022-06-29 00:55:20|52.99|52.29|52.99|52.29|53|52.3|52.98|52.28|5
1656464130000|2022-06-29 00:55:30|52.96|52.26|52.94|52.24|52.96|52.26|52.93|52.23|11
1656464140000|2022-06-29 00:55:40|52.95|52.25|52.94|52.24|52.95|52.25|52.94|52.24|4
1656464150000|2022-06-29 00:55:50|52.95|52.25|52.95|52.25|52.96|52.26|52.95|52.25|7
1656464160000|2022-06-29 00:56:00|52.94|52.24|52.95|52.25|52.97|52.27|52.93|52.23|11
1656464180000|2022-06-29 00:56:20|52.94|52.24|52.94|52.24|52.94|52.24|52.93|52.23|3
1656464190000|2022-06-29 00:56:30|52.93|52.23|52.93|52.23|52.94|52.24|52.93|52.23|7
1656464200000|2022-06-29 00:56:40|52.94|52.24|52.93|52.23|52.94|52.24|52.93|52.23|2
1656464210000|2022-06-29 00:56:50|52.94|52.24|52.93|52.23|52.94|52.24|52.93|52.23|2
1656464220000|2022-06-29 00:57:00|52.94|52.24|52.91|52.21|52.94|52.24|52.91|52.21|10
1656464230000|2022-06-29 00:57:10|52.92|52.22|52.96|52.26|52.96|52.26|52.91|52.21|9
1656464250000|2022-06-29 00:57:30|52.95|52.25|52.94|52.24|52.96|52.26|52.94|52.24|4
1656464260000|2022-06-29 00:57:40|52.95|52.25|52.94|52.24|52.95|52.25|52.92|52.22|12
1656464270000|2022-06-29 00:57:50|52.93|52.23|52.93|52.23|52.93|52.23|52.92|52.22|9
1656464280000|2022-06-29 00:58:00|52.92|52.22|52.92|52.22|52.93|52.23|52.92|52.22|7
1656464290000|2022-06-29 00:58:10|52.93|52.23|52.92|52.22|52.93|52.23|52.92|52.22|12
1656464300000|2022-06-29 00:58:20|52.93|52.23|52.97|52.27|52.97|52.27|52.93|52.23|4
1656464310000|2022-06-29 00:58:30|52.96|52.26|52.99|52.29|52.99|52.29|52.96|52.26|4
1656464320000|2022-06-29 00:58:40|52.98|52.28|53.01|52.31|53.01|52.31|52.98|52.28|6
1656464330000|2022-06-29 00:58:50|53.03|52.33|53.03|52.33|53.03|52.33|53|52.3|9
1656464340000|2022-06-29 00:59:00|53.04|52.34|53.05|52.35|53.06|52.36|53.04|52.34|4
1656464350000|2022-06-29 00:59:10|53.06|52.36|53.08|52.38|53.08|52.38|53.05|52.35|5
1656464360000|2022-06-29 00:59:20|53.09|52.39|53.13|52.43|53.14|52.44|53.09|52.39|9
1656464370000|2022-06-29 00:59:30|53.12|52.42|53.11|52.41|53.12|52.42|53.11|52.41|12
1656464380000|2022-06-29 00:59:40|53.12|52.42|53.11|52.41|53.12|52.42|53.09|52.39|15
1656464390000|2022-06-29 00:59:50|53.1|52.4|53.1|52.4|53.11|52.41|53.1|52.4|5
1656464400000|2022-06-29 01:00:00|53.11|52.41|53.1|52.4|53.12|52.42|53.1|52.4|9
1656464410000|2022-06-29 01:00:10|53.12|52.42|53.1|52.4|53.12|52.42|53.1|52.4|11
1656464420000|2022-06-29 01:00:20|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|2
1656464430000|2022-06-29 01:00:30|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|8
1656464440000|2022-06-29 01:00:40|53.11|52.41|53.11|52.41|53.11|52.41|53.1|52.4|3
1656464450000|2022-06-29 01:00:50|53.09|52.39|53.09|52.39|53.11|52.41|53.09|52.39|11
1656464460000|2022-06-29 01:01:00|53.11|52.41|53.09|52.39|53.12|52.42|53.08|52.38|11
1656464470000|2022-06-29 01:01:10|53.08|52.38|53.07|52.37|53.09|52.39|53.05|52.35|14
1656464480000|2022-06-29 01:01:20|53.06|52.36|53.06|52.36|53.06|52.36|53.06|52.36|1
1656464490000|2022-06-29 01:01:30|53.05|52.35|53.09|52.39|53.09|52.39|53.04|52.34|13
1656464500000|2022-06-29 01:01:40|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|3
1656464510000|2022-06-29 01:01:50|53.11|52.41|53.09|52.39|53.11|52.41|53.08|52.38|7
1656464520000|2022-06-29 01:02:00|53.06|52.36|53.12|52.42|53.12|52.42|53.06|52.36|15
1656464530000|2022-06-29 01:02:10|53.11|52.41|53.13|52.43|53.14|52.44|53.11|52.41|9
1656464540000|2022-06-29 01:02:20|53.14|52.44|53.1|52.4|53.14|52.44|53.07|52.37|10
1656464550000|2022-06-29 01:02:30|53.08|52.38|53.1|52.4|53.1|52.4|53.06|52.36|7
1656464560000|2022-06-29 01:02:40|53.08|52.38|53.11|52.41|53.11|52.41|53.05|52.35|7
1656464570000|2022-06-29 01:02:50|53.12|52.42|53.09|52.39|53.12|52.42|53.08|52.38|18
1656464580000|2022-06-29 01:03:00|53.08|52.38|53.08|52.38|53.11|52.41|53.07|52.37|12
1656464590000|2022-06-29 01:03:10|53.07|52.37|53.12|52.42|53.13|52.43|53.06|52.36|10
1656464600000|2022-06-29 01:03:20|53.13|52.43|53.14|52.44|53.15|52.45|53.12|52.42|12
1656464610000|2022-06-29 01:03:30|53.13|52.43|53.13|52.43|53.14|52.44|53.13|52.43|7
1656464620000|2022-06-29 01:03:40|53.14|52.44|53.13|52.43|53.14|52.44|53.12|52.42|12
1656464630000|2022-06-29 01:03:50|53.14|52.44|53.15|52.45|53.15|52.45|53.12|52.42|9
1656464640000|2022-06-29 01:04:00|53.13|52.43|53.11|52.41|53.14|52.44|53.1|52.4|17
1656464650000|2022-06-29 01:04:10|53.12|52.42|53.14|52.44|53.14|52.44|53.12|52.42|6
1656464660000|2022-06-29 01:04:20|53.12|52.42|53.12|52.42|53.15|52.45|53.12|52.42|9
1656464670000|2022-06-29 01:04:30|53.13|52.43|53.13|52.43|53.13|52.43|53.12|52.42|5
1656464680000|2022-06-29 01:04:40|53.12|52.42|53.13|52.43|53.15|52.45|53.12|52.42|4
1656464690000|2022-06-29 01:04:50|53.12|52.42|53.12|52.42|53.12|52.42|53.11|52.41|7
1656464700000|2022-06-29 01:05:00|53.15|52.45|53.15|52.45|53.15|52.45|53.13|52.43|5
1656464710000|2022-06-29 01:05:10|53.13|52.43|53.13|52.43|53.14|52.44|53.12|52.42|4
1656464720000|2022-06-29 01:05:20|53.14|52.44|53.14|52.44|53.14|52.44|53.12|52.42|3
1656464730000|2022-06-29 01:05:30|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1656464740000|2022-06-29 01:05:40|53.14|52.44|53.12|52.42|53.14|52.44|53.12|52.42|4
1656464750000|2022-06-29 01:05:50|53.1|52.4|53.09|52.39|53.12|52.42|53.09|52.39|8
1656464760000|2022-06-29 01:06:00|53.08|52.38|53.07|52.37|53.09|52.39|53.07|52.37|5
1656464770000|2022-06-29 01:06:10|53.06|52.36|53.09|52.39|53.09|52.39|53.06|52.36|6
1656464780000|2022-06-29 01:06:20|53.08|52.38|53.1|52.4|53.1|52.4|53.08|52.38|12
1656464790000|2022-06-29 01:06:30|53.09|52.39|53.1|52.4|53.12|52.42|53.09|52.39|9
1656464820000|2022-06-29 01:07:00|53.12|52.42|53.09|52.39|53.13|52.43|53.09|52.39|18
1656464830000|2022-06-29 01:07:10|53.1|52.4|53.1|52.4|53.11|52.41|53.1|52.4|15
1656464840000|2022-06-29 01:07:20|53.12|52.42|53.12|52.42|53.12|52.42|53.06|52.36|15
1656464850000|2022-06-29 01:07:30|53.11|52.41|53.12|52.42|53.12|52.42|53.11|52.41|2
1656464860000|2022-06-29 01:07:40|53.11|52.41|53.1|52.4|53.11|52.41|53.07|52.37|11
1656464870000|2022-06-29 01:07:50|53.09|52.39|53.13|52.43|53.13|52.43|53.09|52.39|15
1656464880000|2022-06-29 01:08:00|53.14|52.44|53.17|52.47|53.19|52.49|53.12|52.42|23
1656464890000|2022-06-29 01:08:10|53.18|52.48|53.15|52.45|53.18|52.48|53.13|52.43|23
1656464900000|2022-06-29 01:08:20|53.13|52.43|53.17|52.47|53.17|52.47|53.13|52.43|10
1656464910000|2022-06-29 01:08:30|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|4
1656464920000|2022-06-29 01:08:40|53.16|52.46|53.18|52.48|53.19|52.49|53.16|52.46|4
1656464930000|2022-06-29 01:08:50|53.19|52.49|53.16|52.46|53.19|52.49|53.16|52.46|14
1656464940000|2022-06-29 01:09:00|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|12
1656464950000|2022-06-29 01:09:10|53.15|52.45|53.17|52.47|53.19|52.49|53.15|52.45|9
1656464960000|2022-06-29 01:09:20|53.19|52.49|53.19|52.49|53.19|52.49|53.15|52.45|6
1656464970000|2022-06-29 01:09:30|53.18|52.48|53.16|52.46|53.18|52.48|53.15|52.45|6
1656464980000|2022-06-29 01:09:40|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|2
1656464990000|2022-06-29 01:09:50|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1656465000000|2022-06-29 01:10:00|53.16|52.46|53.17|52.47|53.19|52.49|53.15|52.45|14
1656465010000|2022-06-29 01:10:10|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|6
1656465020000|2022-06-29 01:10:20|53.17|52.47|53.22|52.52|53.22|52.52|53.17|52.47|18
1656465030000|2022-06-29 01:10:30|53.23|52.53|53.24|52.54|53.25|52.55|53.22|52.52|12
1656465040000|2022-06-29 01:10:40|53.23|52.53|53.27|52.57|53.27|52.57|53.23|52.53|15
1656465050000|2022-06-29 01:10:50|53.26|52.56|53.25|52.55|53.28|52.58|53.24|52.54|10
1656465060000|2022-06-29 01:11:00|53.24|52.54|53.27|52.57|53.27|52.57|53.24|52.54|22
1656465070000|2022-06-29 01:11:10|53.26|52.56|53.26|52.56|53.26|52.56|53.25|52.55|7
1656465080000|2022-06-29 01:11:20|53.27|52.57|53.26|52.56|53.27|52.57|53.24|52.54|11
1656465090000|2022-06-29 01:11:30|53.27|52.57|53.26|52.56|53.27|52.57|53.24|52.54|13
1656465100000|2022-06-29 01:11:40|53.25|52.55|53.23|52.53|53.26|52.56|53.23|52.53|13
1656465110000|2022-06-29 01:11:50|53.24|52.54|53.23|52.53|53.24|52.54|53.22|52.52|6
1656465120000|2022-06-29 01:12:00|53.24|52.54|53.22|52.52|53.24|52.54|53.22|52.52|3
1656465130000|2022-06-29 01:12:10|53.23|52.53|53.23|52.53|53.24|52.54|53.23|52.53|3
1656465140000|2022-06-29 01:12:20|53.24|52.54|53.26|52.56|53.26|52.56|53.24|52.54|5
1656465150000|2022-06-29 01:12:30|53.25|52.55|53.24|52.54|53.25|52.55|53.23|52.53|5
1656465160000|2022-06-29 01:12:40|53.23|52.53|53.25|52.55|53.28|52.58|53.23|52.53|17
1656465170000|2022-06-29 01:12:50|53.26|52.56|53.3|52.6|53.31|52.61|53.25|52.55|10
1656465180000|2022-06-29 01:13:00|53.31|52.61|53.3|52.6|53.31|52.61|53.27|52.57|9
1656465190000|2022-06-29 01:13:10|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|11
1656465200000|2022-06-29 01:13:20|53.28|52.58|53.29|52.59|53.3|52.6|53.28|52.58|9
1656465210000|2022-06-29 01:13:30|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|2
1656465220000|2022-06-29 01:13:40|53.3|52.6|53.3|52.6|53.3|52.6|53.3|52.6|1
1656465230000|2022-06-29 01:13:50|53.31|52.61|53.32|52.62|53.33|52.63|53.3|52.6|6
1656465240000|2022-06-29 01:14:00|53.33|52.63|53.33|52.63|53.33|52.63|53.32|52.62|5
1656465250000|2022-06-29 01:14:10|53.32|52.62|53.34|52.64|53.34|52.64|53.32|52.62|7
1656465260000|2022-06-29 01:14:20|53.33|52.63|53.34|52.64|53.34|52.64|53.33|52.63|10
1656465270000|2022-06-29 01:14:30|53.33|52.63|53.33|52.63|53.35|52.65|53.33|52.63|8
1656465280000|2022-06-29 01:14:40|53.35|52.65|53.36|52.66|53.38|52.68|53.35|52.65|8
1656465290000|2022-06-29 01:14:50|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1656465300000|2022-06-29 01:15:00|53.35|52.65|53.37|52.67|53.4|52.7|53.35|52.65|6
1656465310000|2022-06-29 01:15:10|53.35|52.65|53.37|52.67|53.37|52.67|53.33|52.63|7
1656465320000|2022-06-29 01:15:20|53.38|52.68|53.41|52.71|53.41|52.71|53.38|52.68|16
1656465330000|2022-06-29 01:15:30|53.4|52.7|53.37|52.67|53.41|52.71|53.36|52.66|8
1656465340000|2022-06-29 01:15:40|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|2
1656465350000|2022-06-29 01:15:50|53.38|52.68|53.4|52.7|53.4|52.7|53.38|52.68|9
1656465360000|2022-06-29 01:16:00|53.42|52.72|53.39|52.69|53.43|52.73|53.39|52.69|10
1656465370000|2022-06-29 01:16:10|53.4|52.7|53.41|52.71|53.43|52.73|53.38|52.68|6
1656465380000|2022-06-29 01:16:20|53.43|52.73|53.41|52.71|53.43|52.73|53.41|52.71|6
1656465390000|2022-06-29 01:16:30|53.42|52.72|53.4|52.7|53.43|52.73|53.4|52.7|8
1656465400000|2022-06-29 01:16:40|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|4
1656465410000|2022-06-29 01:16:50|53.41|52.71|53.41|52.71|53.43|52.73|53.4|52.7|9
1656465420000|2022-06-29 01:17:00|53.4|52.7|53.4|52.7|53.42|52.72|53.39|52.69|8
1656465430000|2022-06-29 01:17:10|53.41|52.71|53.4|52.7|53.42|52.72|53.39|52.69|11
1656465440000|2022-06-29 01:17:20|53.41|52.71|53.4|52.7|53.42|52.72|53.39|52.69|6
1656465450000|2022-06-29 01:17:30|53.43|52.73|53.44|52.74|53.44|52.74|53.43|52.73|2
1656465460000|2022-06-29 01:17:40|53.42|52.72|53.5|52.8|53.5|52.8|53.42|52.72|16
1656465470000|2022-06-29 01:17:50|53.49|52.79|53.5|52.8|53.51|52.81|53.46|52.76|11
1656465480000|2022-06-29 01:18:00|53.49|52.79|53.48|52.78|53.5|52.8|53.47|52.77|9
1656465490000|2022-06-29 01:18:10|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|6
1656465500000|2022-06-29 01:18:20|53.47|52.77|53.47|52.77|53.48|52.78|53.46|52.76|7
1656465510000|2022-06-29 01:18:30|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|2
1656465540000|2022-06-29 01:19:00|53.48|52.78|53.48|52.78|53.48|52.78|53.45|52.75|5
1656465550000|2022-06-29 01:19:10|53.46|52.76|53.48|52.78|53.48|52.78|53.46|52.76|5
1656465560000|2022-06-29 01:19:20|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1656465570000|2022-06-29 01:19:30|53.47|52.77|53.47|52.77|53.48|52.78|53.47|52.77|9
1656465580000|2022-06-29 01:19:40|53.48|52.78|53.47|52.77|53.48|52.78|53.46|52.76|9
1656465590000|2022-06-29 01:19:50|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|4
1656465600000|2022-06-29 01:20:00|53.48|52.78|53.48|52.78|53.48|52.78|53.48|52.78|1
1656465610000|2022-06-29 01:20:10|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|6
1656465620000|2022-06-29 01:20:20|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|5
1656465630000|2022-06-29 01:20:30|53.48|52.78|53.48|52.78|53.49|52.79|53.48|52.78|3
1656465640000|2022-06-29 01:20:40|53.46|52.76|53.49|52.79|53.49|52.79|53.46|52.76|5
1656465650000|2022-06-29 01:20:50|53.48|52.78|53.48|52.78|53.49|52.79|53.47|52.77|7
1656465660000|2022-06-29 01:21:00|53.49|52.79|53.48|52.78|53.49|52.79|53.47|52.77|6
1656465670000|2022-06-29 01:21:10|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1656465680000|2022-06-29 01:21:20|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|3
1656465690000|2022-06-29 01:21:30|53.48|52.78|53.48|52.78|53.49|52.79|53.47|52.77|5
1656465700000|2022-06-29 01:21:40|53.47|52.77|53.48|52.78|53.49|52.79|53.47|52.77|12
1656465710000|2022-06-29 01:21:50|53.46|52.76|53.43|52.73|53.48|52.78|53.42|52.72|12
1656465720000|2022-06-29 01:22:00|53.42|52.72|53.42|52.72|53.43|52.73|53.42|52.72|7
1656465730000|2022-06-29 01:22:10|53.43|52.73|53.45|52.75|53.45|52.75|53.42|52.72|11
1656465740000|2022-06-29 01:22:20|53.44|52.74|53.46|52.76|53.47|52.77|53.43|52.73|10
1656465750000|2022-06-29 01:22:30|53.47|52.77|53.46|52.76|53.48|52.78|53.46|52.76|6
1656465760000|2022-06-29 01:22:40|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|8
1656465770000|2022-06-29 01:22:50|53.46|52.76|53.48|52.78|53.48|52.78|53.46|52.76|2
1656465780000|2022-06-29 01:23:00|53.49|52.79|53.46|52.76|53.49|52.79|53.45|52.75|7
1656465790000|2022-06-29 01:23:10|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656465800000|2022-06-29 01:23:20|53.47|52.77|53.47|52.77|53.48|52.78|53.45|52.75|6
1656465810000|2022-06-29 01:23:30|53.48|52.78|53.48|52.78|53.48|52.78|53.45|52.75|13
1656465820000|2022-06-29 01:23:40|53.47|52.77|53.45|52.75|53.47|52.77|53.45|52.75|4
1656465830000|2022-06-29 01:23:50|53.47|52.77|53.47|52.77|53.48|52.78|53.47|52.77|5
1656465840000|2022-06-29 01:24:00|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|10
1656465850000|2022-06-29 01:24:10|53.46|52.76|53.45|52.75|53.47|52.77|53.44|52.74|10
1656465860000|2022-06-29 01:24:20|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|2
1656465870000|2022-06-29 01:24:30|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|8
1656465880000|2022-06-29 01:24:40|53.47|52.77|53.47|52.77|53.47|52.77|53.46|52.76|3
1656465890000|2022-06-29 01:24:50|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|4
1656465900000|2022-06-29 01:25:00|53.44|52.74|53.46|52.76|53.47|52.77|53.44|52.74|8
1656465910000|2022-06-29 01:25:10|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|5
1656465920000|2022-06-29 01:25:20|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1656465930000|2022-06-29 01:25:30|53.47|52.77|53.45|52.75|53.47|52.77|53.45|52.75|5
1656465940000|2022-06-29 01:25:40|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|2
1656465950000|2022-06-29 01:25:50|53.46|52.76|53.47|52.77|53.47|52.77|53.43|52.73|6
1656465960000|2022-06-29 01:26:00|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|4
1656465980000|2022-06-29 01:26:20|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|11
1656465990000|2022-06-29 01:26:30|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|5
1656466000000|2022-06-29 01:26:40|53.48|52.78|53.48|52.78|53.49|52.79|53.46|52.76|10
1656466010000|2022-06-29 01:26:50|53.47|52.77|53.49|52.79|53.52|52.82|53.47|52.77|7
1656466020000|2022-06-29 01:27:00|53.5|52.8|53.5|52.8|53.52|52.82|53.49|52.79|4
1656466030000|2022-06-29 01:27:10|53.51|52.81|53.52|52.82|53.52|52.82|53.49|52.79|11
1656466040000|2022-06-29 01:27:20|53.51|52.81|53.52|52.82|53.52|52.82|53.51|52.81|4
1656466050000|2022-06-29 01:27:30|53.53|52.83|53.52|52.82|53.53|52.83|53.52|52.82|4
1656466060000|2022-06-29 01:27:40|53.53|52.83|53.53|52.83|53.53|52.83|53.52|52.82|3
1656466070000|2022-06-29 01:27:50|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|2
1656466080000|2022-06-29 01:28:00|53.55|52.85|53.55|52.85|53.55|52.85|53.54|52.84|3
1656466090000|2022-06-29 01:28:10|53.54|52.84|53.55|52.85|53.56|52.86|53.54|52.84|6
1656466100000|2022-06-29 01:28:20|53.54|52.84|53.57|52.87|53.58|52.88|53.54|52.84|6
1656466110000|2022-06-29 01:28:30|53.58|52.88|53.56|52.86|53.59|52.89|53.56|52.86|6
1656466120000|2022-06-29 01:28:40|53.58|52.88|53.57|52.87|53.58|52.88|53.54|52.84|6
1656466130000|2022-06-29 01:28:50|53.56|52.86|53.58|52.88|53.59|52.89|53.56|52.86|5
1656466140000|2022-06-29 01:29:00|53.59|52.89|53.58|52.88|53.59|52.89|53.57|52.87|6
1656466150000|2022-06-29 01:29:10|53.59|52.89|53.59|52.89|53.59|52.89|53.58|52.88|5
1656466160000|2022-06-29 01:29:20|53.6|52.9|53.58|52.88|53.6|52.9|53.56|52.86|4
1656466170000|2022-06-29 01:29:30|53.59|52.89|53.59|52.89|53.59|52.89|53.59|52.89|1
1656466180000|2022-06-29 01:29:40|53.58|52.88|53.62|52.92|53.62|52.92|53.58|52.88|7
1656466190000|2022-06-29 01:29:50|53.6|52.9|53.61|52.91|53.61|52.91|53.6|52.9|8
1656466200000|2022-06-29 01:30:00|53.6|52.9|53.6|52.9|53.6|52.9|53.6|52.9|1
1656466220000|2022-06-29 01:30:20|53.59|52.89|53.6|52.9|53.63|52.93|53.59|52.89|14
1656466230000|2022-06-29 01:30:30|53.61|52.91|53.61|52.91|53.61|52.91|53.6|52.9|11
1656466240000|2022-06-29 01:30:40|53.6|52.9|53.6|52.9|53.61|52.91|53.59|52.89|6
1656466250000|2022-06-29 01:30:50|53.61|52.91|53.61|52.91|53.61|52.91|53.61|52.91|1
1656466260000|2022-06-29 01:31:00|53.6|52.9|53.6|52.9|53.6|52.9|53.6|52.9|1
1656466270000|2022-06-29 01:31:10|53.59|52.89|53.6|52.9|53.61|52.91|53.59|52.89|4
1656466280000|2022-06-29 01:31:20|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|2
1656466290000|2022-06-29 01:31:30|53.61|52.91|53.61|52.91|53.61|52.91|53.59|52.89|3
1656466300000|2022-06-29 01:31:40|53.6|52.9|53.61|52.91|53.63|52.93|53.6|52.9|7
1656466310000|2022-06-29 01:31:50|53.59|52.89|53.61|52.91|53.61|52.91|53.58|52.88|6
1656466320000|2022-06-29 01:32:00|53.58|52.88|53.58|52.88|53.61|52.91|53.58|52.88|10
1656466330000|2022-06-29 01:32:10|53.59|52.89|53.59|52.89|53.61|52.91|53.59|52.89|7
1656466340000|2022-06-29 01:32:20|53.6|52.9|53.58|52.88|53.61|52.91|53.58|52.88|7
1656466350000|2022-06-29 01:32:30|53.59|52.89|53.61|52.91|53.61|52.91|53.58|52.88|8
1656466360000|2022-06-29 01:32:40|53.59|52.89|53.6|52.9|53.61|52.91|53.59|52.89|3
1656466370000|2022-06-29 01:32:50|53.61|52.91|53.64|52.94|53.64|52.94|53.61|52.91|7
1656466380000|2022-06-29 01:33:00|53.65|52.95|53.61|52.91|53.65|52.95|53.58|52.88|11
1656466390000|2022-06-29 01:33:10|53.63|52.93|53.62|52.92|53.63|52.93|53.61|52.91|4
1656466400000|2022-06-29 01:33:20|53.61|52.91|53.62|52.92|53.62|52.92|53.61|52.91|2
1656466410000|2022-06-29 01:33:30|53.64|52.94|53.62|52.92|53.64|52.94|53.62|52.92|6
1656466420000|2022-06-29 01:33:40|53.64|52.94|53.64|52.94|53.64|52.94|53.61|52.91|11
1656466430000|2022-06-29 01:33:50|53.61|52.91|53.61|52.91|53.63|52.93|53.6|52.9|4
1656466440000|2022-06-29 01:34:00|53.59|52.89|53.59|52.89|53.61|52.91|53.58|52.88|6
1656466450000|2022-06-29 01:34:10|53.61|52.91|53.59|52.89|53.61|52.91|53.59|52.89|4
1656466460000|2022-06-29 01:34:20|53.61|52.91|53.59|52.89|53.61|52.91|53.59|52.89|4
1656466470000|2022-06-29 01:34:30|53.6|52.9|53.59|52.89|53.61|52.91|53.58|52.88|5
1656466490000|2022-06-29 01:34:50|53.62|52.92|53.62|52.92|53.62|52.92|53.6|52.9|7
1656466500000|2022-06-29 01:35:00|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|4
1656466520000|2022-06-29 01:35:20|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|2
1656466530000|2022-06-29 01:35:30|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|4
1656466540000|2022-06-29 01:35:40|53.61|52.91|53.58|52.88|53.61|52.91|53.57|52.87|6
1656466550000|2022-06-29 01:35:50|53.59|52.89|53.61|52.91|53.61|52.91|53.59|52.89|4
1656466560000|2022-06-29 01:36:00|53.59|52.89|53.59|52.89|53.62|52.92|53.59|52.89|10
1656466570000|2022-06-29 01:36:10|53.6|52.9|53.59|52.89|53.6|52.9|53.59|52.89|2
1656466580000|2022-06-29 01:36:20|53.6|52.9|53.59|52.89|53.6|52.9|53.58|52.88|8
1656466590000|2022-06-29 01:36:30|53.62|52.92|53.59|52.89|53.62|52.92|53.59|52.89|5
1656466610000|2022-06-29 01:36:50|53.61|52.91|53.6|52.9|53.63|52.93|53.6|52.9|7
1656466620000|2022-06-29 01:37:00|53.61|52.91|53.6|52.9|53.63|52.93|53.58|52.88|12
1656466630000|2022-06-29 01:37:10|53.61|52.91|53.61|52.91|53.61|52.91|53.59|52.89|4
1656466640000|2022-06-29 01:37:20|53.6|52.9|53.6|52.9|53.61|52.91|53.6|52.9|3
1656466650000|2022-06-29 01:37:30|53.61|52.91|53.61|52.91|53.61|52.91|53.58|52.88|8
1656466660000|2022-06-29 01:37:40|53.6|52.9|53.61|52.91|53.61|52.91|53.6|52.9|2
1656466670000|2022-06-29 01:37:50|53.6|52.9|53.61|52.91|53.61|52.91|53.6|52.9|2
1656466680000|2022-06-29 01:38:00|53.62|52.92|53.61|52.91|53.62|52.92|53.61|52.91|2
1656466690000|2022-06-29 01:38:10|53.6|52.9|53.6|52.9|53.61|52.91|53.6|52.9|3
1656466700000|2022-06-29 01:38:20|53.59|52.89|53.67|52.97|53.68|52.98|53.59|52.89|10
1656466710000|2022-06-29 01:38:30|53.66|52.96|53.65|52.95|53.69|52.99|53.65|52.95|10
1656466720000|2022-06-29 01:38:40|53.67|52.97|53.63|52.93|53.67|52.97|53.62|52.92|14
1656466730000|2022-06-29 01:38:50|53.64|52.94|53.61|52.91|53.64|52.94|53.61|52.91|13
1656466740000|2022-06-29 01:39:00|53.62|52.92|53.62|52.92|53.63|52.93|53.6|52.9|11
1656466750000|2022-06-29 01:39:10|53.6|52.9|53.61|52.91|53.63|52.93|53.6|52.9|13
1656466760000|2022-06-29 01:39:20|53.62|52.92|53.62|52.92|53.63|52.93|53.61|52.91|9
1656466770000|2022-06-29 01:39:30|53.61|52.91|53.62|52.92|53.63|52.93|53.61|52.91|3
1656466780000|2022-06-29 01:39:40|53.61|52.91|53.62|52.92|53.62|52.92|53.61|52.91|2
1656466790000|2022-06-29 01:39:50|53.61|52.91|53.62|52.92|53.62|52.92|53.6|52.9|4
1656466800000|2022-06-29 01:40:00|53.6|52.9|53.6|52.9|53.62|52.92|53.6|52.9|6
1656466810000|2022-06-29 01:40:10|53.58|52.88|53.61|52.91|53.62|52.92|53.57|52.87|18
1656466820000|2022-06-29 01:40:20|53.6|52.9|53.6|52.9|53.61|52.91|53.6|52.9|5
1656466830000|2022-06-29 01:40:30|53.61|52.91|53.66|52.96|53.66|52.96|53.61|52.91|7
1656466840000|2022-06-29 01:40:40|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|14
1656466850000|2022-06-29 01:40:50|53.65|52.95|53.63|52.93|53.66|52.96|53.63|52.93|11
1656466860000|2022-06-29 01:41:00|53.64|52.94|53.59|52.89|53.65|52.95|53.58|52.88|14
1656466870000|2022-06-29 01:41:10|53.57|52.87|53.6|52.9|53.6|52.9|53.53|52.83|13
1656466880000|2022-06-29 01:41:20|53.57|52.87|53.56|52.86|53.58|52.88|53.56|52.86|8
1656466890000|2022-06-29 01:41:30|53.55|52.85|53.57|52.87|53.57|52.87|53.55|52.85|3
1656466900000|2022-06-29 01:41:40|53.56|52.86|53.57|52.87|53.59|52.89|53.56|52.86|8
1656466910000|2022-06-29 01:41:50|53.56|52.86|53.56|52.86|53.57|52.87|53.54|52.84|14
1656466920000|2022-06-29 01:42:00|53.55|52.85|53.56|52.86|53.57|52.87|53.55|52.85|10
1656466930000|2022-06-29 01:42:10|53.55|52.85|53.56|52.86|53.56|52.86|53.54|52.84|10
1656466940000|2022-06-29 01:42:20|53.55|52.85|53.55|52.85|53.56|52.86|53.54|52.84|8
1656466950000|2022-06-29 01:42:30|53.56|52.86|53.6|52.9|53.6|52.9|53.56|52.86|5
1656466960000|2022-06-29 01:42:40|53.58|52.88|53.57|52.87|53.6|52.9|53.57|52.87|5
1656466970000|2022-06-29 01:42:50|53.56|52.86|53.57|52.87|53.58|52.88|53.56|52.86|8
1656466980000|2022-06-29 01:43:00|53.58|52.88|53.56|52.86|53.58|52.88|53.56|52.86|4
1656466990000|2022-06-29 01:43:10|53.57|52.87|53.56|52.86|53.57|52.87|53.56|52.86|6
1656467000000|2022-06-29 01:43:20|53.57|52.87|53.56|52.86|53.57|52.87|53.55|52.85|13
1656467010000|2022-06-29 01:43:30|53.59|52.89|53.63|52.93|53.63|52.93|53.59|52.89|9
1656467020000|2022-06-29 01:43:40|53.64|52.94|53.61|52.91|53.64|52.94|53.61|52.91|5
1656467030000|2022-06-29 01:43:50|53.63|52.93|53.61|52.91|53.63|52.93|53.61|52.91|7
1656467040000|2022-06-29 01:44:00|53.62|52.92|53.65|52.95|53.65|52.95|53.61|52.91|15
1656467050000|2022-06-29 01:44:10|53.66|52.96|53.67|52.97|53.67|52.97|53.66|52.96|2
1656467060000|2022-06-29 01:44:20|53.66|52.96|53.66|52.96|53.68|52.98|53.66|52.96|8
1656467070000|2022-06-29 01:44:30|53.64|52.94|53.65|52.95|53.68|52.98|53.64|52.94|6
1656467080000|2022-06-29 01:44:40|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|2
1656467090000|2022-06-29 01:44:50|53.65|52.95|53.65|52.95|53.68|52.98|53.63|52.93|12
1656467100000|2022-06-29 01:45:00|53.66|52.96|53.67|52.97|53.68|52.98|53.64|52.94|19
1656467110000|2022-06-29 01:45:10|53.68|52.98|53.66|52.96|53.69|52.99|53.66|52.96|9
1656467120000|2022-06-29 01:45:20|53.67|52.97|53.65|52.95|53.67|52.97|53.65|52.95|7
1656467130000|2022-06-29 01:45:30|53.66|52.96|53.64|52.94|53.67|52.97|53.64|52.94|5
1656467140000|2022-06-29 01:45:40|53.63|52.93|53.61|52.91|53.64|52.94|53.58|52.88|17
1656467150000|2022-06-29 01:45:50|53.6|52.9|53.59|52.89|53.61|52.91|53.59|52.89|3
1656467160000|2022-06-29 01:46:00|53.61|52.91|53.58|52.88|53.61|52.91|53.58|52.88|6
1656467170000|2022-06-29 01:46:10|53.57|52.87|53.58|52.88|53.59|52.89|53.57|52.87|9
1656467180000|2022-06-29 01:46:20|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|2
1656467190000|2022-06-29 01:46:30|53.61|52.91|53.62|52.92|53.64|52.94|53.61|52.91|16
1656467200000|2022-06-29 01:46:40|53.61|52.91|53.59|52.89|53.61|52.91|53.57|52.87|9
1656467210000|2022-06-29 01:46:50|53.6|52.9|53.6|52.9|53.61|52.91|53.59|52.89|6
1656467220000|2022-06-29 01:47:00|53.61|52.91|53.62|52.92|53.62|52.92|53.59|52.89|10
1656467230000|2022-06-29 01:47:10|53.59|52.89|53.63|52.93|53.63|52.93|53.59|52.89|10
1656467240000|2022-06-29 01:47:20|53.64|52.94|53.64|52.94|53.64|52.94|53.62|52.92|5
1656467250000|2022-06-29 01:47:30|53.61|52.91|53.63|52.93|53.64|52.94|53.61|52.91|6
1656467260000|2022-06-29 01:47:40|53.64|52.94|53.64|52.94|53.64|52.94|53.62|52.92|6
1656467270000|2022-06-29 01:47:50|53.62|52.92|53.65|52.95|53.65|52.95|53.62|52.92|4
1656467280000|2022-06-29 01:48:00|53.63|52.93|53.64|52.94|53.66|52.96|53.62|52.92|8
1656467290000|2022-06-29 01:48:10|53.63|52.93|53.64|52.94|53.65|52.95|53.62|52.92|8
1656467310000|2022-06-29 01:48:30|53.65|52.95|53.64|52.94|53.65|52.95|53.64|52.94|2
1656467330000|2022-06-29 01:48:50|53.63|52.93|53.62|52.92|53.63|52.93|53.61|52.91|5
1656467340000|2022-06-29 01:49:00|53.61|52.91|53.61|52.91|53.61|52.91|53.6|52.9|3
1656467350000|2022-06-29 01:49:10|53.62|52.92|53.61|52.91|53.62|52.92|53.61|52.91|4
1656467360000|2022-06-29 01:49:20|53.62|52.92|53.6|52.9|53.62|52.92|53.59|52.89|7
1656467370000|2022-06-29 01:49:30|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|4
1656467380000|2022-06-29 01:49:40|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|6
1656467390000|2022-06-29 01:49:50|53.61|52.91|53.62|52.92|53.62|52.92|53.6|52.9|5
1656467400000|2022-06-29 01:50:00|53.61|52.91|53.62|52.92|53.62|52.92|53.61|52.91|2
1656467410000|2022-06-29 01:50:10|53.6|52.9|53.62|52.92|53.62|52.92|53.6|52.9|5
1656467420000|2022-06-29 01:50:20|53.61|52.91|53.63|52.93|53.63|52.93|53.61|52.91|3
1656467430000|2022-06-29 01:50:30|53.62|52.92|53.65|52.95|53.65|52.95|53.62|52.92|5
1656467440000|2022-06-29 01:50:40|53.64|52.94|53.63|52.93|53.64|52.94|53.6|52.9|8
1656467450000|2022-06-29 01:50:50|53.62|52.92|53.64|52.94|53.64|52.94|53.62|52.92|7
1656467460000|2022-06-29 01:51:00|53.62|52.92|53.63|52.93|53.64|52.94|53.61|52.91|12
1656467470000|2022-06-29 01:51:10|53.64|52.94|53.63|52.93|53.64|52.94|53.61|52.91|14
1656467480000|2022-06-29 01:51:20|53.62|52.92|53.62|52.92|53.63|52.93|53.62|52.92|7
1656467490000|2022-06-29 01:51:30|53.63|52.93|53.65|52.95|53.65|52.95|53.61|52.91|10
1656467500000|2022-06-29 01:51:40|53.66|52.96|53.65|52.95|53.66|52.96|53.65|52.95|4
1656467510000|2022-06-29 01:51:50|53.66|52.96|53.65|52.95|53.67|52.97|53.65|52.95|6
1656467520000|2022-06-29 01:52:00|53.66|52.96|53.66|52.96|53.67|52.97|53.64|52.94|8
1656467530000|2022-06-29 01:52:10|53.65|52.95|53.67|52.97|53.67|52.97|53.65|52.95|3
1656467540000|2022-06-29 01:52:20|53.66|52.96|53.67|52.97|53.68|52.98|53.65|52.95|17
1656467550000|2022-06-29 01:52:30|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|12
1656467560000|2022-06-29 01:52:40|53.68|52.98|53.68|52.98|53.7|53|53.67|52.97|17
1656467570000|2022-06-29 01:52:50|53.67|52.97|53.67|52.97|53.68|52.98|53.67|52.97|5
1656467580000|2022-06-29 01:53:00|53.68|52.98|53.65|52.95|53.68|52.98|53.64|52.94|12
1656467590000|2022-06-29 01:53:10|53.66|52.96|53.67|52.97|53.67|52.97|53.66|52.96|6
1656467600000|2022-06-29 01:53:20|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|6
1656467610000|2022-06-29 01:53:30|53.66|52.96|53.66|52.96|53.66|52.96|53.65|52.95|7
1656467620000|2022-06-29 01:53:40|53.65|52.95|53.66|52.96|53.66|52.96|53.65|52.95|18
1656467630000|2022-06-29 01:53:50|53.65|52.95|53.66|52.96|53.66|52.96|53.65|52.95|20
1656467640000|2022-06-29 01:54:00|53.65|52.95|53.67|52.97|53.67|52.97|53.65|52.95|9
1656467650000|2022-06-29 01:54:10|53.66|52.96|53.66|52.96|53.66|52.96|53.66|52.96|1
1656467660000|2022-06-29 01:54:20|53.67|52.97|53.66|52.96|53.67|52.97|53.66|52.96|2
1656467670000|2022-06-29 01:54:30|53.67|52.97|53.67|52.97|53.67|52.97|53.66|52.96|3
1656467680000|2022-06-29 01:54:40|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|2
1656467690000|2022-06-29 01:54:50|53.66|52.96|53.67|52.97|53.67|52.97|53.66|52.96|2
1656467700000|2022-06-29 01:55:00|53.66|52.96|53.69|52.99|53.69|52.99|53.65|52.95|10
1656467710000|2022-06-29 01:55:10|53.7|53|53.7|53|53.7|53|53.67|52.97|9
1656467720000|2022-06-29 01:55:20|53.73|53.03|53.68|52.98|53.73|53.03|53.68|52.98|3
1656467730000|2022-06-29 01:55:30|53.69|52.99|53.68|52.98|53.69|52.99|53.68|52.98|10
1656467740000|2022-06-29 01:55:40|53.69|52.99|53.67|52.97|53.69|52.99|53.67|52.97|3
1656467750000|2022-06-29 01:55:50|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|2
1656467760000|2022-06-29 01:56:00|53.68|52.98|53.7|53|53.7|53|53.68|52.98|3
1656467770000|2022-06-29 01:56:10|53.69|52.99|53.69|52.99|53.7|53|53.69|52.99|9
1656467780000|2022-06-29 01:56:20|53.7|53|53.68|52.98|53.7|53|53.66|52.96|14
1656467790000|2022-06-29 01:56:30|53.67|52.97|53.65|52.95|53.69|52.99|53.65|52.95|16
1656467800000|2022-06-29 01:56:40|53.67|52.97|53.65|52.95|53.67|52.97|53.63|52.93|7
1656467820000|2022-06-29 01:57:00|53.66|52.96|53.67|52.97|53.67|52.97|53.66|52.96|2
1656467830000|2022-06-29 01:57:10|53.69|52.99|53.68|52.98|53.7|53|53.67|52.97|5
1656467840000|2022-06-29 01:57:20|53.7|53|53.65|52.95|53.7|53|53.65|52.95|14
1656467850000|2022-06-29 01:57:30|53.67|52.97|53.67|52.97|53.67|52.97|53.66|52.96|9
1656467860000|2022-06-29 01:57:40|53.66|52.96|53.69|52.99|53.69|52.99|53.66|52.96|9
1656467870000|2022-06-29 01:57:50|53.68|52.98|53.68|52.98|53.69|52.99|53.68|52.98|15
1656467880000|2022-06-29 01:58:00|53.69|52.99|53.68|52.98|53.69|52.99|53.68|52.98|4
1656467890000|2022-06-29 01:58:10|53.69|52.99|53.64|52.94|53.69|52.99|53.64|52.94|12
1656467900000|2022-06-29 01:58:20|53.65|52.95|53.63|52.93|53.65|52.95|53.62|52.92|8
1656467910000|2022-06-29 01:58:30|53.61|52.91|53.64|52.94|53.64|52.94|53.61|52.91|4
1656467920000|2022-06-29 01:58:40|53.63|52.93|53.63|52.93|53.64|52.94|53.63|52.93|3
1656467950000|2022-06-29 01:59:10|53.64|52.94|53.64|52.94|53.64|52.94|53.62|52.92|4
1656467960000|2022-06-29 01:59:20|53.65|52.95|53.65|52.95|53.65|52.95|53.64|52.94|5
1656467970000|2022-06-29 01:59:30|53.64|52.94|53.64|52.94|53.65|52.95|53.64|52.94|3
1656467980000|2022-06-29 01:59:40|53.63|52.93|53.65|52.95|53.65|52.95|53.63|52.93|17
1656467990000|2022-06-29 01:59:50|53.64|52.94|53.64|52.94|53.65|52.95|53.63|52.93|6
1656468000000|2022-06-29 02:00:00|53.62|52.92|53.56|52.86|53.65|52.95|53.56|52.86|15
1656468010000|2022-06-29 02:00:10|53.57|52.87|53.58|52.88|53.61|52.91|53.57|52.87|9
1656468020000|2022-06-29 02:00:20|53.59|52.89|53.58|52.88|53.59|52.89|53.57|52.87|6
1656468030000|2022-06-29 02:00:30|53.57|52.87|53.59|52.89|53.59|52.89|53.57|52.87|8
1656468040000|2022-06-29 02:00:40|53.57|52.87|53.53|52.83|53.57|52.87|53.52|52.82|10
1656468050000|2022-06-29 02:00:50|53.54|52.84|53.5|52.8|53.54|52.84|53.5|52.8|7
1656468060000|2022-06-29 02:01:00|53.49|52.79|53.5|52.8|53.51|52.81|53.49|52.79|11
1656468070000|2022-06-29 02:01:10|53.51|52.81|53.58|52.88|53.58|52.88|53.5|52.8|10
1656468080000|2022-06-29 02:01:20|53.59|52.89|53.57|52.87|53.61|52.91|53.57|52.87|6
1656468090000|2022-06-29 02:01:30|53.58|52.88|53.6|52.9|53.6|52.9|53.56|52.86|7
1656468100000|2022-06-29 02:01:40|53.58|52.88|53.57|52.87|53.6|52.9|53.55|52.85|9
1656468120000|2022-06-29 02:02:00|53.59|52.89|53.56|52.86|53.59|52.89|53.55|52.85|9
1656468130000|2022-06-29 02:02:10|53.55|52.85|53.58|52.88|53.58|52.88|53.55|52.85|8
1656468140000|2022-06-29 02:02:20|53.56|52.86|53.57|52.87|53.58|52.88|53.56|52.86|14
1656468150000|2022-06-29 02:02:30|53.56|52.86|53.56|52.86|53.58|52.88|53.56|52.86|12
1656468160000|2022-06-29 02:02:40|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|7
1656468170000|2022-06-29 02:02:50|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|2
1656468180000|2022-06-29 02:03:00|53.54|52.84|53.57|52.87|53.57|52.87|53.54|52.84|5
1656468190000|2022-06-29 02:03:10|53.55|52.85|53.54|52.84|53.57|52.87|53.54|52.84|10
1656468200000|2022-06-29 02:03:20|53.55|52.85|53.53|52.83|53.55|52.85|53.53|52.83|4
1656468210000|2022-06-29 02:03:30|53.54|52.84|53.55|52.85|53.55|52.85|53.53|52.83|8
1656468220000|2022-06-29 02:03:40|53.53|52.83|53.52|52.82|53.55|52.85|53.52|52.82|6
1656468230000|2022-06-29 02:03:50|53.53|52.83|53.52|52.82|53.53|52.83|53.52|52.82|4
1656468240000|2022-06-29 02:04:00|53.53|52.83|53.55|52.85|53.55|52.85|53.52|52.82|6
1656468250000|2022-06-29 02:04:10|53.54|52.84|53.54|52.84|53.57|52.87|53.53|52.83|14
1656468260000|2022-06-29 02:04:20|53.56|52.86|53.56|52.86|53.56|52.86|53.56|52.86|1
1656468270000|2022-06-29 02:04:30|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|5
1656468280000|2022-06-29 02:04:40|53.53|52.83|53.56|52.86|53.57|52.87|53.53|52.83|8
1656468290000|2022-06-29 02:04:50|53.54|52.84|53.58|52.88|53.58|52.88|53.54|52.84|5
1656468300000|2022-06-29 02:05:00|53.57|52.87|53.59|52.89|53.59|52.89|53.57|52.87|3
1656468310000|2022-06-29 02:05:10|53.57|52.87|53.57|52.87|53.57|52.87|53.57|52.87|1
1656468320000|2022-06-29 02:05:20|53.56|52.86|53.57|52.87|53.58|52.88|53.56|52.86|4
1656468330000|2022-06-29 02:05:30|53.56|52.86|53.56|52.86|53.56|52.86|53.53|52.83|7
1656468340000|2022-06-29 02:05:40|53.53|52.83|53.53|52.83|53.53|52.83|53.53|52.83|1
1656468350000|2022-06-29 02:05:50|53.56|52.86|53.54|52.84|53.56|52.86|53.51|52.81|5
1656468360000|2022-06-29 02:06:00|53.53|52.83|53.52|52.82|53.53|52.83|53.51|52.81|5
1656468370000|2022-06-29 02:06:10|53.51|52.81|53.52|52.82|53.52|52.82|53.51|52.81|2
1656468380000|2022-06-29 02:06:20|53.56|52.86|53.54|52.84|53.56|52.86|53.54|52.84|3
1656468390000|2022-06-29 02:06:30|53.52|52.82|53.55|52.85|53.55|52.85|53.52|52.82|2
1656468400000|2022-06-29 02:06:40|53.52|52.82|53.52|52.82|53.52|52.82|53.52|52.82|1
1656468410000|2022-06-29 02:06:50|53.53|52.83|53.56|52.86|53.56|52.86|53.53|52.83|2
1656468420000|2022-06-29 02:07:00|53.58|52.88|53.55|52.85|53.58|52.88|53.52|52.82|4
1656468460000|2022-06-29 02:07:40|53.52|52.82|53.52|52.82|53.53|52.83|53.52|52.82|3
1656468480000|2022-06-29 02:08:00|53.56|52.86|53.53|52.83|53.56|52.86|53.52|52.82|3
1656468490000|2022-06-29 02:08:10|53.54|52.84|53.53|52.83|53.54|52.84|53.53|52.83|2
1656468520000|2022-06-29 02:08:40|53.52|52.82|53.52|52.82|53.52|52.82|53.52|52.82|1
1656468530000|2022-06-29 02:08:50|53.56|52.86|53.56|52.86|53.56|52.86|53.56|52.86|1
1656468540000|2022-06-29 02:09:00|53.58|52.88|53.55|52.85|53.58|52.88|53.55|52.85|2
1656468550000|2022-06-29 02:09:10|53.54|52.84|53.55|52.85|53.56|52.86|53.54|52.84|4
1656468560000|2022-06-29 02:09:20|53.56|52.86|53.52|52.82|53.57|52.87|53.52|52.82|7
1656468570000|2022-06-29 02:09:30|53.51|52.81|53.5|52.8|53.53|52.83|53.5|52.8|4
1656468580000|2022-06-29 02:09:40|53.51|52.81|53.53|52.83|53.53|52.83|53.51|52.81|3
1656468590000|2022-06-29 02:09:50|53.54|52.84|53.53|52.83|53.55|52.85|53.53|52.83|3
1656468600000|2022-06-29 02:10:00|53.52|52.82|53.5|52.8|53.53|52.83|53.5|52.8|8
1656468620000|2022-06-29 02:10:20|53.54|52.84|53.53|52.83|53.54|52.84|53.53|52.83|2
1656468630000|2022-06-29 02:10:30|53.54|52.84|53.52|52.82|53.54|52.84|53.52|52.82|4
1656468650000|2022-06-29 02:10:50|53.53|52.83|53.52|52.82|53.53|52.83|53.52|52.82|2
1656468660000|2022-06-29 02:11:00|53.55|52.85|53.55|52.85|53.55|52.85|53.52|52.82|4
1656468670000|2022-06-29 02:11:10|53.54|52.84|53.54|52.84|53.54|52.84|53.54|52.84|1
1656468680000|2022-06-29 02:11:20|53.58|52.88|53.53|52.83|53.58|52.88|53.53|52.83|7
1656468700000|2022-06-29 02:11:40|53.54|52.84|53.54|52.84|53.57|52.87|53.54|52.84|4
1656468710000|2022-06-29 02:11:50|53.53|52.83|53.53|52.83|53.54|52.84|53.53|52.83|3
1656468720000|2022-06-29 02:12:00|53.54|52.84|53.54|52.84|53.54|52.84|53.53|52.83|3
1656468730000|2022-06-29 02:12:10|53.55|52.85|53.56|52.86|53.56|52.86|53.55|52.85|2
1656468740000|2022-06-29 02:12:20|53.57|52.87|53.68|52.98|53.7|53|53.57|52.87|18
1656468750000|2022-06-29 02:12:30|53.69|52.99|53.67|52.97|53.69|52.99|53.67|52.97|11
1656468760000|2022-06-29 02:12:40|53.68|52.98|53.69|52.99|53.71|53.01|53.66|52.96|10
1656468770000|2022-06-29 02:12:50|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|4
1656468780000|2022-06-29 02:13:00|53.68|52.98|53.67|52.97|53.69|52.99|53.66|52.96|12
1656468790000|2022-06-29 02:13:10|53.66|52.96|53.67|52.97|53.67|52.97|53.66|52.96|2
1656468800000|2022-06-29 02:13:20|53.66|52.96|53.66|52.96|53.69|52.99|53.66|52.96|7
1656468810000|2022-06-29 02:13:30|53.68|52.98|53.66|52.96|53.7|53|53.65|52.95|12
1656468820000|2022-06-29 02:13:40|53.65|52.95|53.7|53|53.7|53|53.65|52.95|4
1656468830000|2022-06-29 02:13:50|53.69|52.99|53.69|52.99|53.7|53|53.68|52.98|8
1656468840000|2022-06-29 02:14:00|53.71|53.01|53.68|52.98|53.71|53.01|53.66|52.96|11
1656468850000|2022-06-29 02:14:10|53.67|52.97|53.69|52.99|53.69|52.99|53.67|52.97|10
1656468860000|2022-06-29 02:14:20|53.68|52.98|53.67|52.97|53.69|52.99|53.67|52.97|9
1656468870000|2022-06-29 02:14:30|53.68|52.98|53.68|52.98|53.68|52.98|53.66|52.96|17
1656468880000|2022-06-29 02:14:40|53.66|52.96|53.66|52.96|53.66|52.96|53.64|52.94|7
1656468890000|2022-06-29 02:14:50|53.65|52.95|53.69|52.99|53.69|52.99|53.64|52.94|8
1656468900000|2022-06-29 02:15:00|53.67|52.97|53.66|52.96|53.67|52.97|53.66|52.96|4
1656468910000|2022-06-29 02:15:10|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|6
1656468920000|2022-06-29 02:15:20|53.68|52.98|53.66|52.96|53.69|52.99|53.66|52.96|7
1656468930000|2022-06-29 02:15:30|53.68|52.98|53.66|52.96|53.68|52.98|53.66|52.96|5
1656468940000|2022-06-29 02:15:40|53.67|52.97|53.7|53|53.71|53.01|53.65|52.95|11
1656468950000|2022-06-29 02:15:50|53.69|52.99|53.71|53.01|53.71|53.01|53.68|52.98|11
1656468960000|2022-06-29 02:16:00|53.68|52.98|53.7|53|53.72|53.02|53.67|52.97|12
1656468970000|2022-06-29 02:16:10|53.67|52.97|53.69|52.99|53.7|53|53.67|52.97|16
1656468980000|2022-06-29 02:16:20|53.68|52.98|53.66|52.96|53.7|53|53.66|52.96|10
1656468990000|2022-06-29 02:16:30|53.68|52.98|53.65|52.95|53.68|52.98|53.63|52.93|14
1656469000000|2022-06-29 02:16:40|53.63|52.93|53.65|52.95|53.66|52.96|53.63|52.93|23
1656469010000|2022-06-29 02:16:50|53.67|52.97|53.61|52.91|53.67|52.97|53.58|52.88|17
1656469020000|2022-06-29 02:17:00|53.63|52.93|53.55|52.85|53.63|52.93|53.55|52.85|16
1656469030000|2022-06-29 02:17:10|53.58|52.88|53.54|52.84|53.58|52.88|53.53|52.83|16
1656469040000|2022-06-29 02:17:20|53.55|52.85|53.55|52.85|53.56|52.86|53.54|52.84|12
1656469050000|2022-06-29 02:17:30|53.54|52.84|53.52|52.82|53.55|52.85|53.51|52.81|7
1656469060000|2022-06-29 02:17:40|53.51|52.81|53.53|52.83|53.53|52.83|53.5|52.8|12
1656469070000|2022-06-29 02:17:50|53.54|52.84|53.54|52.84|53.57|52.87|53.54|52.84|13
1656469080000|2022-06-29 02:18:00|53.56|52.86|53.49|52.79|53.56|52.86|53.49|52.79|14
1656469090000|2022-06-29 02:18:10|53.47|52.77|53.5|52.8|53.51|52.81|53.47|52.77|16
1656469100000|2022-06-29 02:18:20|53.49|52.79|53.5|52.8|53.53|52.83|53.49|52.79|19
1656469110000|2022-06-29 02:18:30|53.51|52.81|53.52|52.82|53.52|52.82|53.49|52.79|13
1656469120000|2022-06-29 02:18:40|53.5|52.8|53.49|52.79|53.52|52.82|53.49|52.79|6
1656469130000|2022-06-29 02:18:50|53.45|52.75|53.45|52.75|53.48|52.78|53.44|52.74|11
1656469140000|2022-06-29 02:19:00|53.43|52.73|53.42|52.72|53.46|52.76|53.39|52.69|17
1656469150000|2022-06-29 02:19:10|53.43|52.73|53.42|52.72|53.43|52.73|53.39|52.69|11
1656469160000|2022-06-29 02:19:20|53.41|52.71|53.42|52.72|53.43|52.73|53.41|52.71|9
1656469170000|2022-06-29 02:19:30|53.41|52.71|53.41|52.71|53.43|52.73|53.41|52.71|8
1656469180000|2022-06-29 02:19:40|53.42|52.72|53.4|52.7|53.42|52.72|53.4|52.7|10
1656469190000|2022-06-29 02:19:50|53.41|52.71|53.44|52.74|53.44|52.74|53.4|52.7|4
1656469200000|2022-06-29 02:20:00|53.47|52.77|53.44|52.74|53.47|52.77|53.44|52.74|8
1656469210000|2022-06-29 02:20:10|53.43|52.73|53.41|52.71|53.46|52.76|53.37|52.67|18
1656469220000|2022-06-29 02:20:20|53.4|52.7|53.4|52.7|53.4|52.7|53.39|52.69|9
1656469230000|2022-06-29 02:20:30|53.39|52.69|53.39|52.69|53.39|52.69|53.37|52.67|8
1656469240000|2022-06-29 02:20:40|53.38|52.68|53.4|52.7|53.4|52.7|53.38|52.68|5
1656469250000|2022-06-29 02:20:50|53.39|52.69|53.39|52.69|53.4|52.7|53.37|52.67|10
1656469260000|2022-06-29 02:21:00|53.37|52.67|53.37|52.67|53.4|52.7|53.36|52.66|14
1656469270000|2022-06-29 02:21:10|53.39|52.69|53.34|52.64|53.39|52.69|53.33|52.63|11
1656469280000|2022-06-29 02:21:20|53.31|52.61|53.27|52.57|53.32|52.62|53.24|52.54|16
1656469290000|2022-06-29 02:21:30|53.26|52.56|53.26|52.56|53.28|52.58|53.24|52.54|17
1656469300000|2022-06-29 02:21:40|53.28|52.58|53.26|52.56|53.29|52.59|53.25|52.55|16
1656469310000|2022-06-29 02:21:50|53.25|52.55|53.26|52.56|53.26|52.56|53.23|52.53|13
1656469320000|2022-06-29 02:22:00|53.24|52.54|53.25|52.55|53.26|52.56|53.22|52.52|19
1656469330000|2022-06-29 02:22:10|53.26|52.56|53.25|52.55|53.27|52.57|53.24|52.54|16
1656469340000|2022-06-29 02:22:20|53.24|52.54|53.25|52.55|53.27|52.57|53.24|52.54|18
1656469350000|2022-06-29 02:22:30|53.24|52.54|53.24|52.54|53.24|52.54|53.23|52.53|3
1656469360000|2022-06-29 02:22:40|53.25|52.55|53.25|52.55|53.27|52.57|53.24|52.54|7
1656469370000|2022-06-29 02:22:50|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|3
1656469380000|2022-06-29 02:23:00|53.25|52.55|53.28|52.58|53.29|52.59|53.25|52.55|8
1656469390000|2022-06-29 02:23:10|53.27|52.57|53.29|52.59|53.3|52.6|53.27|52.57|14
1656469400000|2022-06-29 02:23:20|53.3|52.6|53.29|52.59|53.3|52.6|53.28|52.58|14
1656469410000|2022-06-29 02:23:30|53.3|52.6|53.28|52.58|53.3|52.6|53.28|52.58|11
1656469420000|2022-06-29 02:23:40|53.29|52.59|53.3|52.6|53.3|52.6|53.27|52.57|12
1656469430000|2022-06-29 02:23:50|53.32|52.62|53.31|52.61|53.32|52.62|53.28|52.58|17
1656469440000|2022-06-29 02:24:00|53.3|52.6|53.28|52.58|53.31|52.61|53.27|52.57|7
1656469450000|2022-06-29 02:24:10|53.27|52.57|53.31|52.61|53.31|52.61|53.27|52.57|11
1656469460000|2022-06-29 02:24:20|53.3|52.6|53.28|52.58|53.3|52.6|53.28|52.58|10
1656469470000|2022-06-29 02:24:30|53.29|52.59|53.28|52.58|53.29|52.59|53.28|52.58|4
1656469480000|2022-06-29 02:24:40|53.27|52.57|53.27|52.57|53.28|52.58|53.25|52.55|8
1656469490000|2022-06-29 02:24:50|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|2
1656469500000|2022-06-29 02:25:00|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|7
1656469510000|2022-06-29 02:25:10|53.27|52.57|53.27|52.57|53.28|52.58|53.27|52.57|3
1656469520000|2022-06-29 02:25:20|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|2
1656469530000|2022-06-29 02:25:30|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|4
1656469540000|2022-06-29 02:25:40|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|6
1656469550000|2022-06-29 02:25:50|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|4
1656469560000|2022-06-29 02:26:00|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|6
1656469570000|2022-06-29 02:26:10|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|2
1656469580000|2022-06-29 02:26:20|53.29|52.59|53.3|52.6|53.3|52.6|53.27|52.57|9
1656469590000|2022-06-29 02:26:30|53.29|52.59|53.28|52.58|53.3|52.6|53.28|52.58|6
1656469600000|2022-06-29 02:26:40|53.29|52.59|53.25|52.55|53.29|52.59|53.24|52.54|9
1656469610000|2022-06-29 02:26:50|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|9
1656469620000|2022-06-29 02:27:00|53.28|52.58|53.24|52.54|53.28|52.58|53.24|52.54|9
1656469630000|2022-06-29 02:27:10|53.28|52.58|53.28|52.58|53.29|52.59|53.27|52.57|13
1656469640000|2022-06-29 02:27:20|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|8
1656469650000|2022-06-29 02:27:30|53.27|52.57|53.25|52.55|53.27|52.57|53.24|52.54|9
1656469660000|2022-06-29 02:27:40|53.23|52.53|53.22|52.52|53.23|52.53|53.19|52.49|8
1656469670000|2022-06-29 02:27:50|53.2|52.5|53.22|52.52|53.22|52.52|53.2|52.5|5
1656469680000|2022-06-29 02:28:00|53.2|52.5|53.22|52.52|53.23|52.53|53.19|52.49|5
1656469690000|2022-06-29 02:28:10|53.21|52.51|53.23|52.53|53.23|52.53|53.19|52.49|5
1656469700000|2022-06-29 02:28:20|53.21|52.51|53.22|52.52|53.23|52.53|53.21|52.51|7
1656469710000|2022-06-29 02:28:30|53.23|52.53|53.2|52.5|53.23|52.53|53.19|52.49|5
1656469720000|2022-06-29 02:28:40|53.18|52.48|53.19|52.49|53.19|52.49|53.17|52.47|6
1656469730000|2022-06-29 02:28:50|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|7
1656469740000|2022-06-29 02:29:00|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|14
1656469750000|2022-06-29 02:29:10|53.19|52.49|53.22|52.52|53.23|52.53|53.18|52.48|14
1656469760000|2022-06-29 02:29:20|53.24|52.54|53.22|52.52|53.24|52.54|53.22|52.52|11
1656469770000|2022-06-29 02:29:30|53.23|52.53|53.27|52.57|53.27|52.57|53.22|52.52|15
1656469780000|2022-06-29 02:29:40|53.26|52.56|53.24|52.54|53.26|52.56|53.24|52.54|4
1656469790000|2022-06-29 02:29:50|53.26|52.56|53.25|52.55|53.26|52.56|53.23|52.53|11
1656469800000|2022-06-29 02:30:00|53.27|52.57|53.24|52.54|53.27|52.57|53.23|52.53|22
1656469810000|2022-06-29 02:30:10|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|16
1656469820000|2022-06-29 02:30:20|53.23|52.53|53.23|52.53|53.24|52.54|53.2|52.5|10
1656469830000|2022-06-29 02:30:30|53.22|52.52|53.25|52.55|53.25|52.55|53.21|52.51|12
1656469840000|2022-06-29 02:30:40|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1656469850000|2022-06-29 02:30:50|53.25|52.55|53.25|52.55|53.28|52.58|53.24|52.54|17
1656469860000|2022-06-29 02:31:00|53.26|52.56|53.26|52.56|53.27|52.57|53.25|52.55|18
1656469870000|2022-06-29 02:31:10|53.25|52.55|53.25|52.55|53.27|52.57|53.25|52.55|18
1656469880000|2022-06-29 02:31:20|53.26|52.56|53.28|52.58|53.29|52.59|53.25|52.55|25
1656469890000|2022-06-29 02:31:30|53.29|52.59|53.31|52.61|53.33|52.63|53.28|52.58|16
1656469900000|2022-06-29 02:31:40|53.33|52.63|53.34|52.64|53.34|52.64|53.32|52.62|4
1656469910000|2022-06-29 02:31:50|53.33|52.63|53.33|52.63|53.33|52.63|53.32|52.62|9
1656469920000|2022-06-29 02:32:00|53.32|52.62|53.34|52.64|53.35|52.65|53.32|52.62|16
1656469930000|2022-06-29 02:32:10|53.33|52.63|53.35|52.65|53.35|52.65|53.33|52.63|15
1656469940000|2022-06-29 02:32:20|53.33|52.63|53.34|52.64|53.35|52.65|53.33|52.63|12
1656469950000|2022-06-29 02:32:30|53.35|52.65|53.34|52.64|53.35|52.65|53.33|52.63|16
1656469960000|2022-06-29 02:32:40|53.35|52.65|53.33|52.63|53.35|52.65|53.32|52.62|22
1656469970000|2022-06-29 02:32:50|53.34|52.64|53.33|52.63|53.35|52.65|53.33|52.63|8
1656469980000|2022-06-29 02:33:00|53.35|52.65|53.34|52.64|53.35|52.65|53.33|52.63|16
1656469990000|2022-06-29 02:33:10|53.35|52.65|53.34|52.64|53.35|52.65|53.33|52.63|12
1656470000000|2022-06-29 02:33:20|53.35|52.65|53.35|52.65|53.35|52.65|53.33|52.63|5
1656470010000|2022-06-29 02:33:30|53.34|52.64|53.33|52.63|53.36|52.66|53.33|52.63|13
1656470020000|2022-06-29 02:33:40|53.35|52.65|53.35|52.65|53.35|52.65|53.33|52.63|7
1656470030000|2022-06-29 02:33:50|53.33|52.63|53.33|52.63|53.35|52.65|53.33|52.63|9
1656470040000|2022-06-29 02:34:00|53.34|52.64|53.35|52.65|53.35|52.65|53.32|52.62|11
1656470050000|2022-06-29 02:34:10|53.34|52.64|53.36|52.66|53.37|52.67|53.34|52.64|14
1656470060000|2022-06-29 02:34:20|53.37|52.67|53.39|52.69|53.4|52.7|53.36|52.66|15
1656470070000|2022-06-29 02:34:30|53.41|52.71|53.46|52.76|53.48|52.78|53.4|52.7|21
1656470080000|2022-06-29 02:34:40|53.43|52.73|53.46|52.76|53.46|52.76|53.42|52.72|13
1656470090000|2022-06-29 02:34:50|53.43|52.73|53.45|52.75|53.46|52.76|53.43|52.73|13
1656470100000|2022-06-29 02:35:00|53.44|52.74|53.43|52.73|53.46|52.76|53.43|52.73|15
1656470110000|2022-06-29 02:35:10|53.44|52.74|53.45|52.75|53.45|52.75|53.42|52.72|7
1656470120000|2022-06-29 02:35:20|53.42|52.72|53.46|52.76|53.46|52.76|53.42|52.72|17
1656470130000|2022-06-29 02:35:30|53.43|52.73|53.43|52.73|53.46|52.76|53.42|52.72|13
1656470140000|2022-06-29 02:35:40|53.44|52.74|53.45|52.75|53.46|52.76|53.44|52.74|18
1656470150000|2022-06-29 02:35:50|53.44|52.74|53.41|52.71|53.45|52.75|53.41|52.71|12
1656470160000|2022-06-29 02:36:00|53.42|52.72|53.38|52.68|53.42|52.72|53.38|52.68|9
1656470170000|2022-06-29 02:36:10|53.37|52.67|53.35|52.65|53.38|52.68|53.33|52.63|15
1656470180000|2022-06-29 02:36:20|53.34|52.64|53.34|52.64|53.35|52.65|53.32|52.62|9
1656470190000|2022-06-29 02:36:30|53.35|52.65|53.39|52.69|53.42|52.72|53.35|52.65|13
1656470200000|2022-06-29 02:36:40|53.4|52.7|53.44|52.74|53.46|52.76|53.4|52.7|11
1656470210000|2022-06-29 02:36:50|53.42|52.72|53.48|52.78|53.48|52.78|53.42|52.72|21
1656470220000|2022-06-29 02:37:00|53.47|52.77|53.49|52.79|53.49|52.79|53.46|52.76|10
1656470230000|2022-06-29 02:37:10|53.48|52.78|53.48|52.78|53.49|52.79|53.45|52.75|14
1656470240000|2022-06-29 02:37:20|53.47|52.77|53.47|52.77|53.49|52.79|53.46|52.76|18
1656470250000|2022-06-29 02:37:30|53.43|52.73|53.43|52.73|53.43|52.73|53.43|52.73|1
1656470260000|2022-06-29 02:37:40|53.44|52.74|53.43|52.73|53.44|52.74|53.42|52.72|6
1656470270000|2022-06-29 02:37:50|53.44|52.74|53.47|52.77|53.48|52.78|53.43|52.73|13
1656470280000|2022-06-29 02:38:00|53.45|52.75|53.47|52.77|53.48|52.78|53.42|52.72|19
1656470290000|2022-06-29 02:38:10|53.44|52.74|53.48|52.78|53.48|52.78|53.44|52.74|19
1656470300000|2022-06-29 02:38:20|53.46|52.76|53.47|52.77|53.47|52.77|53.44|52.74|15
1656470310000|2022-06-29 02:38:30|53.45|52.75|53.44|52.74|53.47|52.77|53.43|52.73|6
1656470320000|2022-06-29 02:38:40|53.47|52.77|53.49|52.79|53.49|52.79|53.44|52.74|12
1656470330000|2022-06-29 02:38:50|53.46|52.76|53.47|52.77|53.49|52.79|53.43|52.73|18
1656470340000|2022-06-29 02:39:00|53.45|52.75|53.47|52.77|53.48|52.78|53.42|52.72|15
1656470350000|2022-06-29 02:39:10|53.45|52.75|53.48|52.78|53.49|52.79|53.45|52.75|17
1656470360000|2022-06-29 02:39:20|53.46|52.76|53.47|52.77|53.48|52.78|53.46|52.76|13
1656470370000|2022-06-29 02:39:30|53.49|52.79|53.47|52.77|53.49|52.79|53.44|52.74|14
1656470380000|2022-06-29 02:39:40|53.45|52.75|53.45|52.75|53.47|52.77|53.45|52.75|5
1656470390000|2022-06-29 02:39:50|53.46|52.76|53.46|52.76|53.48|52.78|53.46|52.76|10
1656470400000|2022-06-29 02:40:00|53.47|52.77|53.46|52.76|53.48|52.78|53.43|52.73|6
1656470410000|2022-06-29 02:40:10|53.44|52.74|53.44|52.74|53.44|52.74|53.43|52.73|3
1656470420000|2022-06-29 02:40:20|53.46|52.76|53.45|52.75|53.48|52.78|53.43|52.73|16
1656470430000|2022-06-29 02:40:30|53.43|52.73|53.47|52.77|53.47|52.77|53.43|52.73|18
1656470440000|2022-06-29 02:40:40|53.46|52.76|53.46|52.76|53.47|52.77|53.44|52.74|19
1656470450000|2022-06-29 02:40:50|53.47|52.77|53.47|52.77|53.47|52.77|53.46|52.76|17
1656470460000|2022-06-29 02:41:00|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|4
1656470470000|2022-06-29 02:41:10|53.46|52.76|53.46|52.76|53.47|52.77|53.45|52.75|14
1656470480000|2022-06-29 02:41:20|53.45|52.75|53.46|52.76|53.47|52.77|53.45|52.75|6
1656470490000|2022-06-29 02:41:30|53.43|52.73|53.47|52.77|53.48|52.78|53.43|52.73|11
1656470500000|2022-06-29 02:41:40|53.44|52.74|53.44|52.74|53.46|52.76|53.43|52.73|9
1656470510000|2022-06-29 02:41:50|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|2
1656470520000|2022-06-29 02:42:00|53.45|52.75|53.45|52.75|53.46|52.76|53.44|52.74|4
1656470530000|2022-06-29 02:42:10|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|2
1656470540000|2022-06-29 02:42:20|53.48|52.78|53.48|52.78|53.49|52.79|53.48|52.78|5
1656470560000|2022-06-29 02:42:40|53.49|52.79|53.48|52.78|53.5|52.8|53.47|52.77|13
1656470570000|2022-06-29 02:42:50|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1656470580000|2022-06-29 02:43:00|53.47|52.77|53.45|52.75|53.48|52.78|53.45|52.75|4
1656470590000|2022-06-29 02:43:10|53.48|52.78|53.44|52.74|53.48|52.78|53.43|52.73|13
1656470600000|2022-06-29 02:43:20|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|2
1656470610000|2022-06-29 02:43:30|53.43|52.73|53.43|52.73|53.43|52.73|53.43|52.73|1
1656470620000|2022-06-29 02:43:40|53.44|52.74|53.46|52.76|53.47|52.77|53.43|52.73|12
1656470630000|2022-06-29 02:43:50|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|8
1656470640000|2022-06-29 02:44:00|53.47|52.77|53.48|52.78|53.5|52.8|53.47|52.77|10
1656470650000|2022-06-29 02:44:10|53.49|52.79|53.49|52.79|53.49|52.79|53.47|52.77|6
1656470660000|2022-06-29 02:44:20|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|2
1656470670000|2022-06-29 02:44:30|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|2
1656470690000|2022-06-29 02:44:50|53.48|52.78|53.5|52.8|53.5|52.8|53.48|52.78|4
1656470700000|2022-06-29 02:45:00|53.48|52.78|53.49|52.79|53.53|52.83|53.48|52.78|21
1656470710000|2022-06-29 02:45:10|53.52|52.82|53.49|52.79|53.52|52.82|53.49|52.79|18
1656470720000|2022-06-29 02:45:20|53.51|52.81|53.49|52.79|53.52|52.82|53.49|52.79|17
1656470730000|2022-06-29 02:45:30|53.52|52.82|53.52|52.82|53.52|52.82|53.49|52.79|17
1656470740000|2022-06-29 02:45:40|53.5|52.8|53.49|52.79|53.52|52.82|53.49|52.79|12
1656470750000|2022-06-29 02:45:50|53.52|52.82|53.49|52.79|53.53|52.83|53.49|52.79|11
1656470760000|2022-06-29 02:46:00|53.5|52.8|53.48|52.78|53.5|52.8|53.48|52.78|3
1656470770000|2022-06-29 02:46:10|53.49|52.79|53.5|52.8|53.52|52.82|53.49|52.79|15
1656470780000|2022-06-29 02:46:20|53.52|52.82|53.5|52.8|53.52|52.82|53.48|52.78|13
1656470790000|2022-06-29 02:46:30|53.52|52.82|53.53|52.83|53.54|52.84|53.5|52.8|14
1656470800000|2022-06-29 02:46:40|53.52|52.82|53.53|52.83|53.54|52.84|53.52|52.82|6
1656470810000|2022-06-29 02:46:50|53.54|52.84|53.57|52.87|53.57|52.87|53.53|52.83|11
1656470820000|2022-06-29 02:47:00|53.54|52.84|53.57|52.87|53.57|52.87|53.54|52.84|10
1656470830000|2022-06-29 02:47:10|53.54|52.84|53.54|52.84|53.57|52.87|53.54|52.84|21
1656470840000|2022-06-29 02:47:20|53.56|52.86|53.57|52.87|53.57|52.87|53.54|52.84|18
1656470850000|2022-06-29 02:47:30|53.55|52.85|53.57|52.87|53.57|52.87|53.54|52.84|16
1656470860000|2022-06-29 02:47:40|53.56|52.86|53.58|52.88|53.58|52.88|53.56|52.86|7
1656470870000|2022-06-29 02:47:50|53.57|52.87|53.56|52.86|53.57|52.87|53.56|52.86|2
1656470880000|2022-06-29 02:48:00|53.57|52.87|53.58|52.88|53.58|52.88|53.53|52.83|4
1656470890000|2022-06-29 02:48:10|53.56|52.86|53.56|52.86|53.59|52.89|53.56|52.86|12
1656470900000|2022-06-29 02:48:20|53.55|52.85|53.56|52.86|53.6|52.9|53.54|52.84|15
1656470910000|2022-06-29 02:48:30|53.58|52.88|53.57|52.87|53.6|52.9|53.57|52.87|12
1656470920000|2022-06-29 02:48:40|53.6|52.9|53.61|52.91|53.61|52.91|53.57|52.87|13
1656470930000|2022-06-29 02:48:50|53.6|52.9|53.58|52.88|53.6|52.9|53.58|52.88|10
1656470940000|2022-06-29 02:49:00|53.57|52.87|53.6|52.9|53.61|52.91|53.57|52.87|11
1656470950000|2022-06-29 02:49:10|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|22
1656470960000|2022-06-29 02:49:20|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|16
1656470970000|2022-06-29 02:49:30|53.59|52.89|53.58|52.88|53.6|52.9|53.58|52.88|19
1656470980000|2022-06-29 02:49:40|53.59|52.89|53.52|52.82|53.6|52.9|53.52|52.82|17
1656471000000|2022-06-29 02:50:00|53.51|52.81|53.52|52.82|53.52|52.82|53.51|52.81|2
1656471010000|2022-06-29 02:50:10|53.51|52.81|53.52|52.82|53.52|52.82|53.51|52.81|2
1656471020000|2022-06-29 02:50:20|53.51|52.81|53.51|52.81|53.51|52.81|53.5|52.8|3
1656471030000|2022-06-29 02:50:30|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|2
1656471040000|2022-06-29 02:50:40|53.52|52.82|53.52|52.82|53.52|52.82|53.51|52.81|7
1656471050000|2022-06-29 02:50:50|53.51|52.81|53.52|52.82|53.52|52.82|53.51|52.81|2
1656471060000|2022-06-29 02:51:00|53.51|52.81|53.51|52.81|53.52|52.82|53.48|52.78|5
1656471070000|2022-06-29 02:51:10|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|8
1656471080000|2022-06-29 02:51:20|53.52|52.82|53.5|52.8|53.52|52.82|53.5|52.8|15
1656471090000|2022-06-29 02:51:30|53.51|52.81|53.5|52.8|53.51|52.81|53.5|52.8|4
1656471100000|2022-06-29 02:51:40|53.51|52.81|53.5|52.8|53.51|52.81|53.49|52.79|4
1656471110000|2022-06-29 02:51:50|53.51|52.81|53.51|52.81|53.52|52.82|53.5|52.8|9
1656471120000|2022-06-29 02:52:00|53.52|52.82|53.49|52.79|53.52|52.82|53.49|52.79|7
1656471130000|2022-06-29 02:52:10|53.5|52.8|53.5|52.8|53.53|52.83|53.5|52.8|9
1656471140000|2022-06-29 02:52:20|53.51|52.81|53.52|52.82|53.52|52.82|53.49|52.79|15
1656471150000|2022-06-29 02:52:30|53.5|52.8|53.48|52.78|53.52|52.82|53.47|52.77|14
1656471160000|2022-06-29 02:52:40|53.47|52.77|53.48|52.78|53.49|52.79|53.47|52.77|14
1656471170000|2022-06-29 02:52:50|53.47|52.77|53.47|52.77|53.48|52.78|53.46|52.76|10
1656471180000|2022-06-29 02:53:00|53.46|52.76|53.48|52.78|53.5|52.8|53.46|52.76|6
1656471190000|2022-06-29 02:53:10|53.5|52.8|53.48|52.78|53.5|52.8|53.47|52.77|21
1656471200000|2022-06-29 02:53:20|53.47|52.77|53.48|52.78|53.49|52.79|53.47|52.77|17
1656471210000|2022-06-29 02:53:30|53.49|52.79|53.54|52.84|53.54|52.84|53.49|52.79|22
1656471220000|2022-06-29 02:53:40|53.53|52.83|53.53|52.83|53.54|52.84|53.51|52.81|21
1656471230000|2022-06-29 02:53:50|53.52|52.82|53.51|52.81|53.53|52.83|53.51|52.81|15
1656471240000|2022-06-29 02:54:00|53.53|52.83|53.53|52.83|53.54|52.84|53.5|52.8|13
1656471250000|2022-06-29 02:54:10|53.54|52.84|53.5|52.8|53.54|52.84|53.5|52.8|2
1656471260000|2022-06-29 02:54:20|53.47|52.77|53.53|52.83|53.53|52.83|53.47|52.77|11
1656471270000|2022-06-29 02:54:30|53.5|52.8|53.5|52.8|53.53|52.83|53.5|52.8|3
1656471280000|2022-06-29 02:54:40|53.51|52.81|53.48|52.78|53.51|52.81|53.48|52.78|2
1656471290000|2022-06-29 02:54:50|53.51|52.81|53.5|52.8|53.53|52.83|53.48|52.78|6
1656471300000|2022-06-29 02:55:00|53.51|52.81|53.51|52.81|53.52|52.82|53.48|52.78|15
1656471310000|2022-06-29 02:55:10|53.53|52.83|53.52|52.82|53.53|52.83|53.5|52.8|14
1656471320000|2022-06-29 02:55:20|53.5|52.8|53.51|52.81|53.52|52.82|53.5|52.8|11
1656471330000|2022-06-29 02:55:30|53.53|52.83|53.52|52.82|53.53|52.83|53.5|52.8|9
1656471340000|2022-06-29 02:55:40|53.51|52.81|53.5|52.8|53.52|52.82|53.48|52.78|10
1656471350000|2022-06-29 02:55:50|53.52|52.82|53.5|52.8|53.52|52.82|53.5|52.8|4
1656471360000|2022-06-29 02:56:00|53.53|52.83|53.53|52.83|53.54|52.84|53.5|52.8|15
1656471370000|2022-06-29 02:56:10|53.5|52.8|53.49|52.79|53.53|52.83|53.49|52.79|9
1656471380000|2022-06-29 02:56:20|53.52|52.82|53.5|52.8|53.52|52.82|53.5|52.8|2
1656471390000|2022-06-29 02:56:30|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|3
1656471400000|2022-06-29 02:56:40|53.5|52.8|53.49|52.79|53.53|52.83|53.49|52.79|10
1656471410000|2022-06-29 02:56:50|53.5|52.8|53.5|52.8|53.5|52.8|53.5|52.8|1
1656471420000|2022-06-29 02:57:00|53.53|52.83|53.51|52.81|53.53|52.83|53.48|52.78|16
1656471430000|2022-06-29 02:57:10|53.49|52.79|53.51|52.81|53.51|52.81|53.49|52.79|18
1656471440000|2022-06-29 02:57:20|53.49|52.79|53.48|52.78|53.51|52.81|53.48|52.78|16
1656471450000|2022-06-29 02:57:30|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|13
1656471460000|2022-06-29 02:57:40|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|14
1656471470000|2022-06-29 02:57:50|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|20
1656471480000|2022-06-29 02:58:00|53.5|52.8|53.46|52.76|53.52|52.82|53.44|52.74|19
1656471490000|2022-06-29 02:58:10|53.47|52.77|53.43|52.73|53.47|52.77|53.43|52.73|15
1656471500000|2022-06-29 02:58:20|53.42|52.72|53.43|52.73|53.46|52.76|53.42|52.72|15
1656471510000|2022-06-29 02:58:30|53.44|52.74|53.45|52.75|53.45|52.75|53.43|52.73|20
1656471520000|2022-06-29 02:58:40|53.43|52.73|53.43|52.73|53.45|52.75|53.38|52.68|21
1656471530000|2022-06-29 02:58:50|53.42|52.72|53.42|52.72|53.43|52.73|53.38|52.68|20
1656471540000|2022-06-29 02:59:00|53.43|52.73|53.47|52.77|53.48|52.78|53.43|52.73|23
1656471550000|2022-06-29 02:59:10|53.46|52.76|53.44|52.74|53.48|52.78|53.43|52.73|15
1656471560000|2022-06-29 02:59:20|53.46|52.76|53.45|52.75|53.46|52.76|53.43|52.73|16
1656471570000|2022-06-29 02:59:30|53.46|52.76|53.42|52.72|53.46|52.76|53.41|52.71|14
1656471580000|2022-06-29 02:59:40|53.39|52.69|53.41|52.71|53.42|52.72|53.39|52.69|4
1656471590000|2022-06-29 02:59:50|53.42|52.72|53.41|52.71|53.42|52.72|53.4|52.7|8
1656471600000|2022-06-29 03:00:00|53.42|52.72|53.43|52.73|53.44|52.74|53.4|52.7|9
1656471610000|2022-06-29 03:00:10|53.42|52.72|53.42|52.72|53.46|52.76|53.41|52.71|14
1656471620000|2022-06-29 03:00:20|53.45|52.75|53.43|52.73|53.46|52.76|53.42|52.72|9
1656471630000|2022-06-29 03:00:30|53.44|52.74|53.42|52.72|53.44|52.74|53.42|52.72|2
1656471640000|2022-06-29 03:00:40|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1656471650000|2022-06-29 03:00:50|53.45|52.75|53.46|52.76|53.46|52.76|53.42|52.72|3
1656471660000|2022-06-29 03:01:00|53.42|52.72|53.42|52.72|53.46|52.76|53.42|52.72|13
1656471670000|2022-06-29 03:01:10|53.45|52.75|53.48|52.78|53.48|52.78|53.42|52.72|11
1656471680000|2022-06-29 03:01:20|53.47|52.77|53.52|52.82|53.52|52.82|53.46|52.76|16
1656471690000|2022-06-29 03:01:30|53.51|52.81|53.48|52.78|53.51|52.81|53.47|52.77|12
1656471700000|2022-06-29 03:01:40|53.49|52.79|53.45|52.75|53.49|52.79|53.45|52.75|15
1656471710000|2022-06-29 03:01:50|53.44|52.74|53.43|52.73|53.44|52.74|53.41|52.71|4
1656471720000|2022-06-29 03:02:00|53.44|52.74|53.41|52.71|53.46|52.76|53.39|52.69|16
1656471730000|2022-06-29 03:02:10|53.42|52.72|53.42|52.72|53.42|52.72|53.4|52.7|12
1656471740000|2022-06-29 03:02:20|53.39|52.69|53.41|52.71|53.41|52.71|53.37|52.67|10
1656471750000|2022-06-29 03:02:30|53.39|52.69|53.39|52.69|53.42|52.72|53.39|52.69|9
1656471760000|2022-06-29 03:02:40|53.38|52.68|53.41|52.71|53.41|52.71|53.38|52.68|4
1656471770000|2022-06-29 03:02:50|53.38|52.68|53.43|52.73|53.47|52.77|53.38|52.68|16
1656471780000|2022-06-29 03:03:00|53.44|52.74|53.47|52.77|53.47|52.77|53.43|52.73|9
1656471790000|2022-06-29 03:03:10|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|11
1656471800000|2022-06-29 03:03:20|53.47|52.77|53.47|52.77|53.47|52.77|53.45|52.75|19
1656471810000|2022-06-29 03:03:30|53.45|52.75|53.45|52.75|53.48|52.78|53.45|52.75|18
1656471820000|2022-06-29 03:03:40|53.46|52.76|53.45|52.75|53.46|52.76|53.44|52.74|18
1656471830000|2022-06-29 03:03:50|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|8
1656471840000|2022-06-29 03:04:00|53.44|52.74|53.46|52.76|53.46|52.76|53.43|52.73|9
1656471850000|2022-06-29 03:04:10|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656471860000|2022-06-29 03:04:20|53.44|52.74|53.46|52.76|53.47|52.77|53.44|52.74|12
1656471870000|2022-06-29 03:04:30|53.45|52.75|53.47|52.77|53.47|52.77|53.45|52.75|13
1656471880000|2022-06-29 03:04:40|53.48|52.78|53.47|52.77|53.48|52.78|53.45|52.75|12
1656471890000|2022-06-29 03:04:50|53.48|52.78|53.46|52.76|53.48|52.78|53.42|52.72|9
1656471900000|2022-06-29 03:05:00|53.45|52.75|53.43|52.73|53.48|52.78|53.43|52.73|9
1656471920000|2022-06-29 03:05:20|53.42|52.72|53.44|52.74|53.47|52.77|53.42|52.72|7
1656471930000|2022-06-29 03:05:30|53.45|52.75|53.47|52.77|53.48|52.78|53.45|52.75|5
1656471940000|2022-06-29 03:05:40|53.44|52.74|53.43|52.73|53.44|52.74|53.41|52.71|5
1656471950000|2022-06-29 03:05:50|53.44|52.74|53.47|52.77|53.48|52.78|53.42|52.72|24
1656471960000|2022-06-29 03:06:00|53.46|52.76|53.47|52.77|53.48|52.78|53.45|52.75|18
1656471970000|2022-06-29 03:06:10|53.45|52.75|53.51|52.81|53.51|52.81|53.44|52.74|11
1656471980000|2022-06-29 03:06:20|53.52|52.82|53.53|52.83|53.54|52.84|53.52|52.82|6
1656471990000|2022-06-29 03:06:30|53.52|52.82|53.54|52.84|53.54|52.84|53.52|52.82|3
1656472000000|2022-06-29 03:06:40|53.52|52.82|53.51|52.81|53.54|52.84|53.49|52.79|15
1656472020000|2022-06-29 03:07:00|53.49|52.79|53.5|52.8|53.51|52.81|53.48|52.78|10
1656472030000|2022-06-29 03:07:10|53.52|52.82|53.52|52.82|53.52|52.82|53.5|52.8|3
1656472040000|2022-06-29 03:07:20|53.5|52.8|53.51|52.81|53.52|52.82|53.5|52.8|5
1656472050000|2022-06-29 03:07:30|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|6
1656472060000|2022-06-29 03:07:40|53.5|52.8|53.48|52.78|53.52|52.82|53.48|52.78|7
1656472070000|2022-06-29 03:07:50|53.49|52.79|53.49|52.79|53.49|52.79|53.49|52.79|1
1656472080000|2022-06-29 03:08:00|53.52|52.82|53.5|52.8|53.53|52.83|53.5|52.8|10
1656472090000|2022-06-29 03:08:10|53.51|52.81|53.52|52.82|53.53|52.83|53.51|52.81|10
1656472100000|2022-06-29 03:08:20|53.53|52.83|53.53|52.83|53.53|52.83|53.49|52.79|8
1656472110000|2022-06-29 03:08:30|53.51|52.81|53.52|52.82|53.53|52.83|53.5|52.8|6
1656472130000|2022-06-29 03:08:50|53.5|52.8|53.54|52.84|53.55|52.85|53.5|52.8|17
1656472140000|2022-06-29 03:09:00|53.53|52.83|53.54|52.84|53.54|52.84|53.51|52.81|8
1656472150000|2022-06-29 03:09:10|53.53|52.83|53.53|52.83|53.54|52.84|53.53|52.83|9
1656472160000|2022-06-29 03:09:20|53.54|52.84|53.53|52.83|53.54|52.84|53.53|52.83|6
1656472170000|2022-06-29 03:09:30|53.54|52.84|53.56|52.86|53.57|52.87|53.53|52.83|11
1656472180000|2022-06-29 03:09:40|53.57|52.87|53.57|52.87|53.57|52.87|53.57|52.87|1
1656472190000|2022-06-29 03:09:50|53.56|52.86|53.56|52.86|53.56|52.86|53.55|52.85|3
1656472200000|2022-06-29 03:10:00|53.55|52.85|53.54|52.84|53.56|52.86|53.54|52.84|11
1656472210000|2022-06-29 03:10:10|53.56|52.86|53.54|52.84|53.56|52.86|53.54|52.84|2
1656472220000|2022-06-29 03:10:20|53.55|52.85|53.57|52.87|53.57|52.87|53.55|52.85|10
1656472230000|2022-06-29 03:10:30|53.54|52.84|53.55|52.85|53.57|52.87|53.54|52.84|11
1656472240000|2022-06-29 03:10:40|53.56|52.86|53.56|52.86|53.56|52.86|53.55|52.85|7
1656472250000|2022-06-29 03:10:50|53.55|52.85|53.55|52.85|53.56|52.86|53.54|52.84|9
1656472260000|2022-06-29 03:11:00|53.54|52.84|53.55|52.85|53.57|52.87|53.53|52.83|10
1656472270000|2022-06-29 03:11:10|53.56|52.86|53.55|52.85|53.56|52.86|53.54|52.84|10
1656472280000|2022-06-29 03:11:20|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|11
1656472290000|2022-06-29 03:11:30|53.55|52.85|53.52|52.82|53.56|52.86|53.51|52.81|17
1656472300000|2022-06-29 03:11:40|53.51|52.81|53.52|52.82|53.52|52.82|53.51|52.81|6
1656472310000|2022-06-29 03:11:50|53.51|52.81|53.52|52.82|53.54|52.84|53.51|52.81|11
1656472320000|2022-06-29 03:12:00|53.53|52.83|53.51|52.81|53.55|52.85|53.51|52.81|19
1656472330000|2022-06-29 03:12:10|53.5|52.8|53.51|52.81|53.51|52.81|53.5|52.8|2
1656472340000|2022-06-29 03:12:20|53.49|52.79|53.47|52.77|53.49|52.79|53.45|52.75|13
1656472350000|2022-06-29 03:12:30|53.46|52.76|53.49|52.79|53.5|52.8|53.46|52.76|15
1656472360000|2022-06-29 03:12:40|53.5|52.8|53.49|52.79|53.51|52.81|53.48|52.78|10
1656472370000|2022-06-29 03:12:50|53.51|52.81|53.5|52.8|53.51|52.81|53.48|52.78|6
1656472380000|2022-06-29 03:13:00|53.49|52.79|53.49|52.79|53.5|52.8|53.48|52.78|5
1656472390000|2022-06-29 03:13:10|53.5|52.8|53.49|52.79|53.5|52.8|53.48|52.78|10
1656472400000|2022-06-29 03:13:20|53.5|52.8|53.5|52.8|53.52|52.82|53.49|52.79|7
1656472410000|2022-06-29 03:13:30|53.51|52.81|53.49|52.79|53.51|52.81|53.48|52.78|9
1656472420000|2022-06-29 03:13:40|53.5|52.8|53.5|52.8|53.5|52.8|53.49|52.79|11
1656472430000|2022-06-29 03:13:50|53.49|52.79|53.49|52.79|53.5|52.8|53.49|52.79|9
1656472440000|2022-06-29 03:14:00|53.5|52.8|53.5|52.8|53.52|52.82|53.49|52.79|9
1656472450000|2022-06-29 03:14:10|53.52|52.82|53.5|52.8|53.52|52.82|53.5|52.8|4
1656472460000|2022-06-29 03:14:20|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|3
1656472470000|2022-06-29 03:14:30|53.52|52.82|53.49|52.79|53.52|52.82|53.49|52.79|8
1656472480000|2022-06-29 03:14:40|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|2
1656472500000|2022-06-29 03:15:00|53.48|52.78|53.51|52.81|53.51|52.81|53.48|52.78|4
1656472510000|2022-06-29 03:15:10|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|6
1656472520000|2022-06-29 03:15:20|53.5|52.8|53.51|52.81|53.51|52.81|53.5|52.8|4
1656472530000|2022-06-29 03:15:30|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|3
1656472550000|2022-06-29 03:15:50|53.51|52.81|53.51|52.81|53.51|52.81|53.51|52.81|1
1656472560000|2022-06-29 03:16:00|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|2
1656472570000|2022-06-29 03:16:10|53.52|52.82|53.51|52.81|53.52|52.82|53.49|52.79|8
1656472580000|2022-06-29 03:16:20|53.52|52.82|53.54|52.84|53.54|52.84|53.51|52.81|4
1656472600000|2022-06-29 03:16:40|53.55|52.85|53.54|52.84|53.55|52.85|53.52|52.82|15
1656472610000|2022-06-29 03:16:50|53.53|52.83|53.53|52.83|53.53|52.83|53.52|52.82|11
1656472620000|2022-06-29 03:17:00|53.52|52.82|53.53|52.83|53.54|52.84|53.51|52.81|6
1656472630000|2022-06-29 03:17:10|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|3
1656472640000|2022-06-29 03:17:20|53.5|52.8|53.43|52.73|53.5|52.8|53.43|52.73|12
1656472650000|2022-06-29 03:17:30|53.39|52.69|53.36|52.66|53.42|52.72|53.36|52.66|17
1656472660000|2022-06-29 03:17:40|53.37|52.67|53.36|52.66|53.37|52.67|53.33|52.63|18
1656472670000|2022-06-29 03:17:50|53.37|52.67|53.32|52.62|53.37|52.67|53.31|52.61|8
1656472680000|2022-06-29 03:18:00|53.3|52.6|53.29|52.59|53.31|52.61|53.29|52.59|4
1656472690000|2022-06-29 03:18:10|53.3|52.6|53.26|52.56|53.3|52.6|53.23|52.53|19
1656472700000|2022-06-29 03:18:20|53.25|52.55|53.23|52.53|53.27|52.57|53.23|52.53|10
1656472710000|2022-06-29 03:18:30|53.22|52.52|53.21|52.51|53.23|52.53|53.2|52.5|11
1656472720000|2022-06-29 03:18:40|53.22|52.52|53.21|52.51|53.22|52.52|53.2|52.5|5
1656472730000|2022-06-29 03:18:50|53.2|52.5|53.29|52.59|53.29|52.59|53.2|52.5|16
1656472740000|2022-06-29 03:19:00|53.3|52.6|53.31|52.61|53.31|52.61|53.27|52.57|13
1656472750000|2022-06-29 03:19:10|53.32|52.62|53.32|52.62|53.32|52.62|53.3|52.6|9
1656472760000|2022-06-29 03:19:20|53.33|52.63|53.32|52.62|53.35|52.65|53.32|52.62|11
1656472770000|2022-06-29 03:19:30|53.33|52.63|53.33|52.63|53.35|52.65|53.32|52.62|15
1656472780000|2022-06-29 03:19:40|53.32|52.62|53.33|52.63|53.33|52.63|53.32|52.62|6
1656472790000|2022-06-29 03:19:50|53.36|52.66|53.42|52.72|53.42|52.72|53.36|52.66|12
1656472800000|2022-06-29 03:20:00|53.41|52.71|53.42|52.72|53.42|52.72|53.39|52.69|18
1656472810000|2022-06-29 03:20:10|53.43|52.73|53.42|52.72|53.45|52.75|53.41|52.71|8
1656472820000|2022-06-29 03:20:20|53.41|52.71|53.42|52.72|53.42|52.72|53.41|52.71|4
1656472830000|2022-06-29 03:20:30|53.41|52.71|53.43|52.73|53.43|52.73|53.41|52.71|3
1656472840000|2022-06-29 03:20:40|53.42|52.72|53.43|52.73|53.43|52.73|53.41|52.71|5
1656472850000|2022-06-29 03:20:50|53.42|52.72|53.4|52.7|53.44|52.74|53.4|52.7|5
1656472860000|2022-06-29 03:21:00|53.43|52.73|53.35|52.65|53.43|52.73|53.34|52.64|16
1656472870000|2022-06-29 03:21:10|53.36|52.66|53.33|52.63|53.36|52.66|53.32|52.62|6
1656472880000|2022-06-29 03:21:20|53.32|52.62|53.34|52.64|53.36|52.66|53.31|52.61|10
1656472890000|2022-06-29 03:21:30|53.33|52.63|53.34|52.64|53.34|52.64|53.33|52.63|2
1656472900000|2022-06-29 03:21:40|53.33|52.63|53.34|52.64|53.35|52.65|53.33|52.63|8
1656472910000|2022-06-29 03:21:50|53.33|52.63|53.33|52.63|53.34|52.64|53.33|52.63|3
1656472920000|2022-06-29 03:22:00|53.34|52.64|53.33|52.63|53.36|52.66|53.32|52.62|9
1656472930000|2022-06-29 03:22:10|53.32|52.62|53.3|52.6|53.32|52.62|53.29|52.59|7
1656472940000|2022-06-29 03:22:20|53.29|52.59|53.29|52.59|53.3|52.6|53.27|52.57|12
1656472950000|2022-06-29 03:22:30|53.27|52.57|53.27|52.57|53.29|52.59|53.27|52.57|6
1656472960000|2022-06-29 03:22:40|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|2
1656472970000|2022-06-29 03:22:50|53.28|52.58|53.28|52.58|53.3|52.6|53.28|52.58|9
1656472980000|2022-06-29 03:23:00|53.32|52.62|53.27|52.57|53.32|52.62|53.27|52.57|7
1656472990000|2022-06-29 03:23:10|53.25|52.55|53.24|52.54|53.27|52.57|53.22|52.52|15
1656473000000|2022-06-29 03:23:20|53.25|52.55|53.26|52.56|53.27|52.57|53.25|52.55|5
1656473010000|2022-06-29 03:23:30|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|5
1656473020000|2022-06-29 03:23:40|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|6
1656473030000|2022-06-29 03:23:50|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|4
1656473040000|2022-06-29 03:24:00|53.24|52.54|53.24|52.54|53.24|52.54|53.24|52.54|1
1656473050000|2022-06-29 03:24:10|53.23|52.53|53.25|52.55|53.25|52.55|53.23|52.53|4
1656473060000|2022-06-29 03:24:20|53.24|52.54|53.26|52.56|53.26|52.56|53.23|52.53|9
1656473070000|2022-06-29 03:24:30|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|2
1656473080000|2022-06-29 03:24:40|53.23|52.53|53.24|52.54|53.26|52.56|53.23|52.53|5
1656473090000|2022-06-29 03:24:50|53.23|52.53|53.19|52.49|53.24|52.54|53.19|52.49|6
1656473100000|2022-06-29 03:25:00|53.21|52.51|53.19|52.49|53.21|52.51|53.19|52.49|6
1656473110000|2022-06-29 03:25:10|53.2|52.5|53.23|52.53|53.23|52.53|53.2|52.5|6
1656473120000|2022-06-29 03:25:20|53.25|52.55|53.24|52.54|53.26|52.56|53.23|52.53|6
1656473130000|2022-06-29 03:25:30|53.23|52.53|53.3|52.6|53.3|52.6|53.23|52.53|16
1656473140000|2022-06-29 03:25:40|53.29|52.59|53.27|52.57|53.29|52.59|53.27|52.57|3
1656473150000|2022-06-29 03:25:50|53.28|52.58|53.28|52.58|53.29|52.59|53.27|52.57|7
1656473160000|2022-06-29 03:26:00|53.27|52.57|53.28|52.58|53.29|52.59|53.27|52.57|8
1656473170000|2022-06-29 03:26:10|53.27|52.57|53.26|52.56|53.27|52.57|53.25|52.55|8
1656473180000|2022-06-29 03:26:20|53.24|52.54|53.25|52.55|53.26|52.56|53.23|52.53|8
1656473190000|2022-06-29 03:26:30|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|2
1656473200000|2022-06-29 03:26:40|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|16
1656473210000|2022-06-29 03:26:50|53.23|52.53|53.25|52.55|53.26|52.56|53.23|52.53|5
1656473220000|2022-06-29 03:27:00|53.26|52.56|53.26|52.56|53.27|52.57|53.24|52.54|9
1656473230000|2022-06-29 03:27:10|53.25|52.55|53.27|52.57|53.27|52.57|53.25|52.55|3
1656473240000|2022-06-29 03:27:20|53.29|52.59|53.3|52.6|53.31|52.61|53.29|52.59|3
1656473250000|2022-06-29 03:27:30|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|5
1656473260000|2022-06-29 03:27:40|53.26|52.56|53.3|52.6|53.3|52.6|53.26|52.56|2
1656473270000|2022-06-29 03:27:50|53.27|52.57|53.32|52.62|53.32|52.62|53.27|52.57|6
1656473280000|2022-06-29 03:28:00|53.31|52.61|53.34|52.64|53.35|52.65|53.31|52.61|9
1656473290000|2022-06-29 03:28:10|53.35|52.65|53.35|52.65|53.36|52.66|53.33|52.63|7
1656473300000|2022-06-29 03:28:20|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|4
1656473310000|2022-06-29 03:28:30|53.39|52.69|53.4|52.7|53.41|52.71|53.38|52.68|10
1656473320000|2022-06-29 03:28:40|53.41|52.71|53.42|52.72|53.42|52.72|53.4|52.7|5
1656473340000|2022-06-29 03:29:00|53.43|52.73|53.42|52.72|53.43|52.73|53.42|52.72|2
1656473350000|2022-06-29 03:29:10|53.43|52.73|53.41|52.71|53.43|52.73|53.38|52.68|9
1656473360000|2022-06-29 03:29:20|53.4|52.7|53.42|52.72|53.42|52.72|53.4|52.7|9
1656473370000|2022-06-29 03:29:30|53.41|52.71|53.4|52.7|53.43|52.73|53.4|52.7|7
1656473380000|2022-06-29 03:29:40|53.42|52.72|53.42|52.72|53.43|52.73|53.41|52.71|4
1656473390000|2022-06-29 03:29:50|53.41|52.71|53.43|52.73|53.43|52.73|53.4|52.7|9
1656473400000|2022-06-29 03:30:00|53.41|52.71|53.42|52.72|53.43|52.73|53.38|52.68|14
1656473410000|2022-06-29 03:30:10|53.39|52.69|53.39|52.69|53.42|52.72|53.38|52.68|12
1656473420000|2022-06-29 03:30:20|53.38|52.68|53.42|52.72|53.42|52.72|53.38|52.68|9
1656473430000|2022-06-29 03:30:30|53.41|52.71|53.45|52.75|53.45|52.75|53.41|52.71|3
1656473440000|2022-06-29 03:30:40|53.43|52.73|53.44|52.74|53.48|52.78|53.43|52.73|12
1656473450000|2022-06-29 03:30:50|53.45|52.75|53.45|52.75|53.47|52.77|53.43|52.73|8
1656473460000|2022-06-29 03:31:00|53.43|52.73|53.4|52.7|53.45|52.75|53.4|52.7|8
1656473470000|2022-06-29 03:31:10|53.41|52.71|53.39|52.69|53.44|52.74|53.39|52.69|9
1656473480000|2022-06-29 03:31:20|53.4|52.7|53.38|52.68|53.41|52.71|53.38|52.68|4
1656473500000|2022-06-29 03:31:40|53.42|52.72|53.44|52.74|53.44|52.74|53.4|52.7|13
1656473510000|2022-06-29 03:31:50|53.41|52.71|53.41|52.71|53.43|52.73|53.39|52.69|16
1656473520000|2022-06-29 03:32:00|53.43|52.73|53.4|52.7|53.43|52.73|53.4|52.7|6
1656473530000|2022-06-29 03:32:10|53.43|52.73|53.43|52.73|53.43|52.73|53.4|52.7|8
1656473540000|2022-06-29 03:32:20|53.41|52.71|53.41|52.71|53.43|52.73|53.41|52.71|11
1656473550000|2022-06-29 03:32:30|53.43|52.73|53.43|52.73|53.43|52.73|53.4|52.7|3
1656473560000|2022-06-29 03:32:40|53.41|52.71|53.43|52.73|53.44|52.74|53.4|52.7|12
1656473570000|2022-06-29 03:32:50|53.4|52.7|53.44|52.74|53.44|52.74|53.39|52.69|5
1656473580000|2022-06-29 03:33:00|53.43|52.73|53.42|52.72|53.43|52.73|53.39|52.69|10
1656473590000|2022-06-29 03:33:10|53.39|52.69|53.41|52.71|53.42|52.72|53.39|52.69|17
1656473600000|2022-06-29 03:33:20|53.39|52.69|53.41|52.71|53.42|52.72|53.38|52.68|17
1656473610000|2022-06-29 03:33:30|53.38|52.68|53.41|52.71|53.41|52.71|53.38|52.68|16
1656473620000|2022-06-29 03:33:40|53.38|52.68|53.4|52.7|53.41|52.71|53.38|52.68|6
1656473630000|2022-06-29 03:33:50|53.39|52.69|53.37|52.67|53.4|52.7|53.37|52.67|16
1656473640000|2022-06-29 03:34:00|53.38|52.68|53.38|52.68|53.41|52.71|53.38|52.68|9
1656473650000|2022-06-29 03:34:10|53.39|52.69|53.37|52.67|53.39|52.69|53.34|52.64|19
1656473660000|2022-06-29 03:34:20|53.36|52.66|53.36|52.66|53.39|52.69|53.36|52.66|11
1656473670000|2022-06-29 03:34:30|53.37|52.67|53.33|52.63|53.39|52.69|53.33|52.63|11
1656473680000|2022-06-29 03:34:40|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|2
1656473690000|2022-06-29 03:34:50|53.35|52.65|53.33|52.63|53.38|52.68|53.32|52.62|9
1656473700000|2022-06-29 03:35:00|53.32|52.62|53.33|52.63|53.35|52.65|53.32|52.62|6
1656473710000|2022-06-29 03:35:10|53.35|52.65|53.35|52.65|53.35|52.65|53.33|52.63|13
1656473720000|2022-06-29 03:35:20|53.33|52.63|53.34|52.64|53.36|52.66|53.33|52.63|18
1656473730000|2022-06-29 03:35:30|53.36|52.66|53.34|52.64|53.36|52.66|53.34|52.64|14
1656473740000|2022-06-29 03:35:40|53.36|52.66|53.35|52.65|53.37|52.67|53.34|52.64|14
1656473750000|2022-06-29 03:35:50|53.34|52.64|53.33|52.63|53.35|52.65|53.31|52.61|11
1656473760000|2022-06-29 03:36:00|53.31|52.61|53.3|52.6|53.34|52.64|53.29|52.59|7
1656473770000|2022-06-29 03:36:10|53.31|52.61|53.29|52.59|53.31|52.61|53.29|52.59|3
1656473780000|2022-06-29 03:36:20|53.3|52.6|53.3|52.6|53.3|52.6|53.3|52.6|1
1656473820000|2022-06-29 03:37:00|53.31|52.61|53.29|52.59|53.31|52.61|53.29|52.59|3
1656473830000|2022-06-29 03:37:10|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|2
1656473840000|2022-06-29 03:37:20|53.26|52.56|53.24|52.54|53.28|52.58|53.23|52.53|10
1656473850000|2022-06-29 03:37:30|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1656473860000|2022-06-29 03:37:40|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|4
1656473870000|2022-06-29 03:37:50|53.23|52.53|53.25|52.55|53.28|52.58|53.23|52.53|12
1656473880000|2022-06-29 03:38:00|53.26|52.56|53.24|52.54|53.26|52.56|53.24|52.54|2
1656473890000|2022-06-29 03:38:10|53.25|52.55|53.24|52.54|53.25|52.55|53.24|52.54|2
1656473900000|2022-06-29 03:38:20|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|5
1656473910000|2022-06-29 03:38:30|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|3
1656473920000|2022-06-29 03:38:40|53.25|52.55|53.23|52.53|53.25|52.55|53.23|52.53|9
1656473930000|2022-06-29 03:38:50|53.25|52.55|53.22|52.52|53.25|52.55|53.22|52.52|5
1656473940000|2022-06-29 03:39:00|53.23|52.53|53.22|52.52|53.24|52.54|53.2|52.5|7
1656473950000|2022-06-29 03:39:10|53.2|52.5|53.19|52.49|53.21|52.51|53.18|52.48|9
1656473960000|2022-06-29 03:39:20|53.18|52.48|53.2|52.5|53.2|52.5|53.18|52.48|5
1656473970000|2022-06-29 03:39:30|53.21|52.51|53.21|52.51|53.24|52.54|53.21|52.51|12
1656473980000|2022-06-29 03:39:40|53.19|52.49|53.22|52.52|53.22|52.52|53.19|52.49|7
1656473990000|2022-06-29 03:39:50|53.23|52.53|53.23|52.53|53.23|52.53|53.23|52.53|1
1656474000000|2022-06-29 03:40:00|53.22|52.52|53.21|52.51|53.23|52.53|53.2|52.5|12
1656474010000|2022-06-29 03:40:10|53.2|52.5|53.21|52.51|53.21|52.51|53.2|52.5|18
1656474020000|2022-06-29 03:40:20|53.2|52.5|53.22|52.52|53.22|52.52|53.2|52.5|9
1656474030000|2022-06-29 03:40:30|53.21|52.51|53.21|52.51|53.22|52.52|53.19|52.49|9
1656474040000|2022-06-29 03:40:40|53.2|52.5|53.25|52.55|53.25|52.55|53.2|52.5|14
1656474050000|2022-06-29 03:40:50|53.23|52.53|53.23|52.53|53.24|52.54|53.23|52.53|3
1656474060000|2022-06-29 03:41:00|53.24|52.54|53.23|52.53|53.25|52.55|53.23|52.53|5
1656474080000|2022-06-29 03:41:20|53.24|52.54|53.27|52.57|53.27|52.57|53.24|52.54|5
1656474090000|2022-06-29 03:41:30|53.26|52.56|53.33|52.63|53.34|52.64|53.26|52.56|17
1656474100000|2022-06-29 03:41:40|53.34|52.64|53.34|52.64|53.35|52.65|53.3|52.6|15
1656474110000|2022-06-29 03:41:50|53.33|52.63|53.31|52.61|53.34|52.64|53.31|52.61|12
1656474120000|2022-06-29 03:42:00|53.3|52.6|53.31|52.61|53.34|52.64|53.3|52.6|19
1656474130000|2022-06-29 03:42:10|53.33|52.63|53.3|52.6|53.33|52.63|53.3|52.6|9
1656474140000|2022-06-29 03:42:20|53.31|52.61|53.29|52.59|53.32|52.62|53.28|52.58|13
1656474150000|2022-06-29 03:42:30|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|6
1656474180000|2022-06-29 03:43:00|53.26|52.56|53.28|52.58|53.28|52.58|53.26|52.56|11
1656474190000|2022-06-29 03:43:10|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|6
1656474200000|2022-06-29 03:43:20|53.29|52.59|53.28|52.58|53.29|52.59|53.28|52.58|2
1656474220000|2022-06-29 03:43:40|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|4
1656474230000|2022-06-29 03:43:50|53.27|52.57|53.27|52.57|53.28|52.58|53.27|52.57|3
1656474240000|2022-06-29 03:44:00|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1656474250000|2022-06-29 03:44:10|53.27|52.57|53.28|52.58|53.31|52.61|53.25|52.55|12
1656474260000|2022-06-29 03:44:20|53.29|52.59|53.26|52.56|53.29|52.59|53.26|52.56|10
1656474270000|2022-06-29 03:44:30|53.27|52.57|53.31|52.61|53.31|52.61|53.27|52.57|9
1656474280000|2022-06-29 03:44:40|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|10
1656474290000|2022-06-29 03:44:50|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|6
1656474300000|2022-06-29 03:45:00|53.3|52.6|53.33|52.63|53.37|52.67|53.29|52.59|16
1656474310000|2022-06-29 03:45:10|53.32|52.62|53.29|52.59|53.33|52.63|53.29|52.59|14
1656474320000|2022-06-29 03:45:20|53.3|52.6|53.17|52.47|53.3|52.6|53.17|52.47|18
1656474330000|2022-06-29 03:45:30|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|4
1656474340000|2022-06-29 03:45:40|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|12
1656474350000|2022-06-29 03:45:50|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|2
1656474360000|2022-06-29 03:46:00|53.21|52.51|53.19|52.49|53.22|52.52|53.18|52.48|16
1656474370000|2022-06-29 03:46:10|53.18|52.48|53.16|52.46|53.18|52.48|53.15|52.45|7
1656474380000|2022-06-29 03:46:20|53.15|52.45|53.13|52.43|53.16|52.46|53.13|52.43|10
1656474390000|2022-06-29 03:46:30|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|4
1656474400000|2022-06-29 03:46:40|53.16|52.46|53.14|52.44|53.16|52.46|53.14|52.44|9
1656474410000|2022-06-29 03:46:50|53.15|52.45|53.14|52.44|53.15|52.45|53.14|52.44|2
1656474420000|2022-06-29 03:47:00|53.15|52.45|53.15|52.45|53.15|52.45|53.14|52.44|5
1656474430000|2022-06-29 03:47:10|53.18|52.48|53.21|52.51|53.22|52.52|53.16|52.46|11
1656474440000|2022-06-29 03:47:20|53.2|52.5|53.24|52.54|53.24|52.54|53.2|52.5|18
1656474450000|2022-06-29 03:47:30|53.22|52.52|53.21|52.51|53.24|52.54|53.21|52.51|12
1656474460000|2022-06-29 03:47:40|53.22|52.52|53.21|52.51|53.22|52.52|53.18|52.48|13
1656474470000|2022-06-29 03:47:50|53.2|52.5|53.19|52.49|53.2|52.5|53.17|52.47|6
1656474480000|2022-06-29 03:48:00|53.2|52.5|53.09|52.39|53.22|52.52|53.09|52.39|17
1656474490000|2022-06-29 03:48:10|53.08|52.38|53.06|52.36|53.08|52.38|53.05|52.35|8
1656474500000|2022-06-29 03:48:20|53.05|52.35|53.06|52.36|53.07|52.37|53.05|52.35|12
1656474510000|2022-06-29 03:48:30|53.08|52.38|53.1|52.4|53.11|52.41|53.06|52.36|13
1656474520000|2022-06-29 03:48:40|53.11|52.41|53.1|52.4|53.11|52.41|53.08|52.38|12
1656474530000|2022-06-29 03:48:50|53.09|52.39|53.11|52.41|53.11|52.41|53.09|52.39|3
1656474540000|2022-06-29 03:49:00|53.1|52.4|53|52.3|53.11|52.41|52.99|52.29|18
1656474550000|2022-06-29 03:49:10|53.01|52.31|53.02|52.32|53.02|52.32|52.99|52.29|9
1656474560000|2022-06-29 03:49:20|53.01|52.31|53.03|52.33|53.03|52.33|53.01|52.31|10
1656474570000|2022-06-29 03:49:30|53.05|52.35|53.01|52.31|53.05|52.35|53.01|52.31|10
1656474580000|2022-06-29 03:49:40|53.02|52.32|53|52.3|53.03|52.33|53|52.3|9
1656474590000|2022-06-29 03:49:50|53.02|52.32|53.02|52.32|53.03|52.33|53|52.3|12
1656474600000|2022-06-29 03:50:00|53.01|52.31|53|52.3|53.03|52.33|52.98|52.28|17
1656474610000|2022-06-29 03:50:10|52.99|52.29|52.95|52.25|53.01|52.31|52.95|52.25|15
1656474620000|2022-06-29 03:50:20|52.96|52.26|52.97|52.27|52.99|52.29|52.95|52.25|12
1656474630000|2022-06-29 03:50:30|52.96|52.26|52.98|52.28|52.99|52.29|52.96|52.26|13
1656474640000|2022-06-29 03:50:40|52.97|52.27|52.98|52.28|53|52.3|52.97|52.27|4
1656474650000|2022-06-29 03:50:50|52.97|52.27|52.99|52.29|53|52.3|52.97|52.27|15
1656474660000|2022-06-29 03:51:00|52.98|52.28|52.99|52.29|52.99|52.29|52.97|52.27|5
1656474670000|2022-06-29 03:51:10|52.98|52.28|52.99|52.29|53|52.3|52.98|52.28|8
1656474680000|2022-06-29 03:51:20|53|52.3|52.99|52.29|53.03|52.33|52.99|52.29|12
1656474690000|2022-06-29 03:51:30|53|52.3|53|52.3|53.01|52.31|52.99|52.29|6
1656474700000|2022-06-29 03:51:40|52.99|52.29|53.01|52.31|53.01|52.31|52.99|52.29|2
1656474710000|2022-06-29 03:51:50|53.02|52.32|53.02|52.32|53.03|52.33|53.01|52.31|10
1656474720000|2022-06-29 03:52:00|53.01|52.31|53|52.3|53.02|52.32|53|52.3|6
1656474730000|2022-06-29 03:52:10|53.01|52.31|53.01|52.31|53.03|52.33|52.99|52.29|14
1656474740000|2022-06-29 03:52:20|53|52.3|53.04|52.34|53.06|52.36|53|52.3|11
1656474750000|2022-06-29 03:52:30|53.05|52.35|53.04|52.34|53.06|52.36|53.04|52.34|6
1656474760000|2022-06-29 03:52:40|53.05|52.35|53.04|52.34|53.05|52.35|53.04|52.34|6
1656474770000|2022-06-29 03:52:50|53.05|52.35|53.07|52.37|53.08|52.38|53.05|52.35|8
1656474780000|2022-06-29 03:53:00|53.06|52.36|53.1|52.4|53.11|52.41|53.06|52.36|11
1656474790000|2022-06-29 03:53:10|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|4
1656474800000|2022-06-29 03:53:20|53.12|52.42|53.16|52.46|53.16|52.46|53.12|52.42|11
1656474810000|2022-06-29 03:53:30|53.18|52.48|53.13|52.43|53.18|52.48|53.13|52.43|5
1656474820000|2022-06-29 03:53:40|53.12|52.42|53.16|52.46|53.17|52.47|53.12|52.42|15
1656474830000|2022-06-29 03:53:50|53.15|52.45|53.16|52.46|53.17|52.47|53.13|52.43|19
1656474840000|2022-06-29 03:54:00|53.18|52.48|53.15|52.45|53.18|52.48|53.13|52.43|19
1656474850000|2022-06-29 03:54:10|53.16|52.46|53.15|52.45|53.16|52.46|53.14|52.44|8
1656474860000|2022-06-29 03:54:20|53.14|52.44|53.14|52.44|53.16|52.46|53.14|52.44|6
1656474870000|2022-06-29 03:54:30|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1656474880000|2022-06-29 03:54:40|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|19
1656474890000|2022-06-29 03:54:50|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|14
1656474900000|2022-06-29 03:55:00|53.15|52.45|53.17|52.47|53.18|52.48|53.15|52.45|13
1656474910000|2022-06-29 03:55:10|53.18|52.48|53.19|52.49|53.2|52.5|53.17|52.47|9
1656474930000|2022-06-29 03:55:30|53.18|52.48|53.17|52.47|53.18|52.48|53.15|52.45|11
1656474940000|2022-06-29 03:55:40|53.19|52.49|53.18|52.48|53.19|52.49|53.17|52.47|20
1656474950000|2022-06-29 03:55:50|53.17|52.47|53.18|52.48|53.2|52.5|53.17|52.47|21
1656474960000|2022-06-29 03:56:00|53.17|52.47|53.16|52.46|53.2|52.5|53.15|52.45|10
1656474970000|2022-06-29 03:56:10|53.15|52.45|53.17|52.47|53.2|52.5|53.14|52.44|18
1656474980000|2022-06-29 03:56:20|53.16|52.46|53.18|52.48|53.2|52.5|53.15|52.45|14
1656474990000|2022-06-29 03:56:30|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|6
1656475000000|2022-06-29 03:56:40|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|7
1656475010000|2022-06-29 03:56:50|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1656475020000|2022-06-29 03:57:00|53.16|52.46|53.16|52.46|53.16|52.46|53.16|52.46|1
1656475030000|2022-06-29 03:57:10|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|2
1656475040000|2022-06-29 03:57:20|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1656475050000|2022-06-29 03:57:30|53.19|52.49|53.17|52.47|53.19|52.49|53.15|52.45|13
1656475060000|2022-06-29 03:57:40|53.18|52.48|53.18|52.48|53.19|52.49|53.17|52.47|10
1656475070000|2022-06-29 03:57:50|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|5
1656475080000|2022-06-29 03:58:00|53.18|52.48|53.19|52.49|53.22|52.52|53.18|52.48|4
1656475090000|2022-06-29 03:58:10|53.17|52.47|53.18|52.48|53.2|52.5|53.16|52.46|12
1656475100000|2022-06-29 03:58:20|53.17|52.47|53.16|52.46|53.19|52.49|53.15|52.45|19
1656475110000|2022-06-29 03:58:30|53.15|52.45|53.18|52.48|53.19|52.49|53.15|52.45|5
1656475120000|2022-06-29 03:58:40|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1656475130000|2022-06-29 03:58:50|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|4
1656475140000|2022-06-29 03:59:00|53.17|52.47|53.2|52.5|53.21|52.51|53.16|52.46|19
1656475150000|2022-06-29 03:59:10|53.18|52.48|53.2|52.5|53.2|52.5|53.18|52.48|12
1656475160000|2022-06-29 03:59:20|53.18|52.48|53.18|52.48|53.2|52.5|53.17|52.47|7
1656475170000|2022-06-29 03:59:30|53.2|52.5|53.2|52.5|53.2|52.5|53.18|52.48|3
1656475180000|2022-06-29 03:59:40|53.21|52.51|53.24|52.54|53.24|52.54|53.19|52.49|17
1656475190000|2022-06-29 03:59:50|53.23|52.53|53.2|52.5|53.23|52.53|53.18|52.48|11
1656475200000|2022-06-29 04:00:00|53.21|52.51|53.17|52.47|53.21|52.51|53.17|52.47|5
1656475210000|2022-06-29 04:00:10|53.16|52.46|53.18|52.48|53.2|52.5|53.15|52.45|18
1656475220000|2022-06-29 04:00:20|53.19|52.49|53.17|52.47|53.19|52.49|53.16|52.46|7
1656475230000|2022-06-29 04:00:30|53.18|52.48|53.17|52.47|53.2|52.5|53.17|52.47|14
1656475240000|2022-06-29 04:00:40|53.2|52.5|53.2|52.5|53.2|52.5|53.18|52.48|3
1656475250000|2022-06-29 04:00:50|53.18|52.48|53.2|52.5|53.2|52.5|53.18|52.48|22
1656475260000|2022-06-29 04:01:00|53.19|52.49|53.21|52.51|53.21|52.51|53.16|52.46|14
1656475270000|2022-06-29 04:01:10|53.19|52.49|53.21|52.51|53.23|52.53|53.19|52.49|22
1656475280000|2022-06-29 04:01:20|53.2|52.5|53.23|52.53|53.24|52.54|53.2|52.5|10
1656475290000|2022-06-29 04:01:30|53.22|52.52|53.22|52.52|53.22|52.52|53.22|52.52|1
1656475300000|2022-06-29 04:01:40|53.21|52.51|53.22|52.52|53.24|52.54|53.21|52.51|4
1656475310000|2022-06-29 04:01:50|53.24|52.54|53.22|52.52|53.24|52.54|53.22|52.52|2
1656475320000|2022-06-29 04:02:00|53.24|52.54|53.26|52.56|53.27|52.57|53.22|52.52|7
1656475330000|2022-06-29 04:02:10|53.25|52.55|53.25|52.55|53.25|52.55|53.22|52.52|9
1656475340000|2022-06-29 04:02:20|53.24|52.54|53.24|52.54|53.24|52.54|53.24|52.54|1
1656475350000|2022-06-29 04:02:30|53.25|52.55|53.27|52.57|53.27|52.57|53.22|52.52|8
1656475360000|2022-06-29 04:02:40|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|6
1656475370000|2022-06-29 04:02:50|53.26|52.56|53.28|52.58|53.28|52.58|53.25|52.55|17
1656475380000|2022-06-29 04:03:00|53.26|52.56|53.25|52.55|53.28|52.58|53.24|52.54|11
1656475390000|2022-06-29 04:03:10|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|7
1656475400000|2022-06-29 04:03:20|53.23|52.53|53.25|52.55|53.25|52.55|53.23|52.53|2
1656475410000|2022-06-29 04:03:30|53.24|52.54|53.25|52.55|53.27|52.57|53.24|52.54|10
1656475420000|2022-06-29 04:03:40|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|5
1656475430000|2022-06-29 04:03:50|53.25|52.55|53.22|52.52|53.25|52.55|53.22|52.52|15
1656475440000|2022-06-29 04:04:00|53.23|52.53|53.22|52.52|53.24|52.54|53.2|52.5|15
1656475450000|2022-06-29 04:04:10|53.21|52.51|53.19|52.49|53.24|52.54|53.19|52.49|13
1656475470000|2022-06-29 04:04:30|53.2|52.5|53.16|52.46|53.22|52.52|53.16|52.46|11
1656475480000|2022-06-29 04:04:40|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|2
1656475490000|2022-06-29 04:04:50|53.17|52.47|53.14|52.44|53.17|52.47|53.13|52.43|8
1656475500000|2022-06-29 04:05:00|53.13|52.43|53.17|52.47|53.19|52.49|53.13|52.43|10
1656475510000|2022-06-29 04:05:10|53.18|52.48|53.19|52.49|53.21|52.51|53.18|52.48|6
1656475520000|2022-06-29 04:05:20|53.18|52.48|53.19|52.49|53.19|52.49|53.17|52.47|3
1656475530000|2022-06-29 04:05:30|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|13
1656475540000|2022-06-29 04:05:40|53.21|52.51|53.19|52.49|53.21|52.51|53.19|52.49|16
1656475550000|2022-06-29 04:05:50|53.2|52.5|53.2|52.5|53.21|52.51|53.19|52.49|13
1656475560000|2022-06-29 04:06:00|53.19|52.49|53.18|52.48|53.21|52.51|53.18|52.48|6
1656475570000|2022-06-29 04:06:10|53.19|52.49|53.2|52.5|53.24|52.54|53.19|52.49|7
1656475580000|2022-06-29 04:06:20|53.21|52.51|53.21|52.51|53.21|52.51|53.2|52.5|3
1656475590000|2022-06-29 04:06:30|53.22|52.52|53.21|52.51|53.22|52.52|53.21|52.51|2
1656475600000|2022-06-29 04:06:40|53.24|52.54|53.26|52.56|53.26|52.56|53.24|52.54|12
1656475610000|2022-06-29 04:06:50|53.25|52.55|53.26|52.56|53.26|52.56|53.24|52.54|8
1656475620000|2022-06-29 04:07:00|53.24|52.54|53.25|52.55|53.26|52.56|53.24|52.54|10
1656475630000|2022-06-29 04:07:10|53.26|52.56|53.23|52.53|53.26|52.56|53.23|52.53|11
1656475640000|2022-06-29 04:07:20|53.24|52.54|53.26|52.56|53.26|52.56|53.22|52.52|12
1656475650000|2022-06-29 04:07:30|53.25|52.55|53.24|52.54|53.26|52.56|53.23|52.53|9
1656475660000|2022-06-29 04:07:40|53.27|52.57|53.25|52.55|53.27|52.57|53.25|52.55|5
1656475670000|2022-06-29 04:07:50|53.24|52.54|53.26|52.56|53.26|52.56|53.24|52.54|7
1656475680000|2022-06-29 04:08:00|53.24|52.54|53.16|52.46|53.24|52.54|53.14|52.44|17
1656475690000|2022-06-29 04:08:10|53.15|52.45|53.14|52.44|53.16|52.46|53.14|52.44|5
1656475700000|2022-06-29 04:08:20|53.13|52.43|53.17|52.47|53.18|52.48|53.13|52.43|15
1656475710000|2022-06-29 04:08:30|53.14|52.44|53.14|52.44|53.17|52.47|53.14|52.44|11
1656475720000|2022-06-29 04:08:40|53.12|52.42|53.16|52.46|53.17|52.47|53.12|52.42|14
1656475730000|2022-06-29 04:08:50|53.17|52.47|53.15|52.45|53.17|52.47|53.14|52.44|14
1656475740000|2022-06-29 04:09:00|53.16|52.46|53.2|52.5|53.21|52.51|53.15|52.45|17
1656475750000|2022-06-29 04:09:10|53.21|52.51|53.29|52.59|53.29|52.59|53.2|52.5|13
1656475760000|2022-06-29 04:09:20|53.28|52.58|53.26|52.56|53.29|52.59|53.26|52.56|5
1656475770000|2022-06-29 04:09:30|53.28|52.58|53.27|52.57|53.29|52.59|53.26|52.56|7
1656475780000|2022-06-29 04:09:40|53.28|52.58|53.29|52.59|53.3|52.6|53.27|52.57|8
1656475790000|2022-06-29 04:09:50|53.28|52.58|53.31|52.61|53.32|52.62|53.28|52.58|15
1656475800000|2022-06-29 04:10:00|53.3|52.6|53.25|52.55|53.31|52.61|53.25|52.55|18
1656475810000|2022-06-29 04:10:10|53.26|52.56|53.26|52.56|53.3|52.6|53.25|52.55|10
1656475820000|2022-06-29 04:10:20|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|4
1656475830000|2022-06-29 04:10:30|53.27|52.57|53.28|52.58|53.31|52.61|53.27|52.57|13
1656475840000|2022-06-29 04:10:40|53.29|52.59|53.29|52.59|53.3|52.6|53.28|52.58|9
1656475850000|2022-06-29 04:10:50|53.27|52.57|53.31|52.61|53.31|52.61|53.27|52.57|9
1656475860000|2022-06-29 04:11:00|53.29|52.59|53.31|52.61|53.31|52.61|53.29|52.59|4
1656475870000|2022-06-29 04:11:10|53.29|52.59|53.29|52.59|53.3|52.6|53.29|52.59|3
1656475880000|2022-06-29 04:11:20|53.3|52.6|53.29|52.59|53.31|52.61|53.29|52.59|8
1656475890000|2022-06-29 04:11:30|53.3|52.6|53.3|52.6|53.31|52.61|53.29|52.59|8
1656475900000|2022-06-29 04:11:40|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1656475910000|2022-06-29 04:11:50|53.3|52.6|53.31|52.61|53.31|52.61|53.28|52.58|9
1656475920000|2022-06-29 04:12:00|53.3|52.6|53.29|52.59|53.31|52.61|53.28|52.58|15
1656475930000|2022-06-29 04:12:10|53.31|52.61|53.29|52.59|53.31|52.61|53.28|52.58|5
1656475940000|2022-06-29 04:12:20|53.28|52.58|53.29|52.59|53.3|52.6|53.28|52.58|8
1656475950000|2022-06-29 04:12:30|53.3|52.6|53.3|52.6|53.3|52.6|53.29|52.59|3
1656475960000|2022-06-29 04:12:40|53.31|52.61|53.32|52.62|53.32|52.62|53.31|52.61|2
1656475970000|2022-06-29 04:12:50|53.31|52.61|53.3|52.6|53.31|52.61|53.3|52.6|2
1656475980000|2022-06-29 04:13:00|53.29|52.59|53.33|52.63|53.33|52.63|53.29|52.59|13
1656475990000|2022-06-29 04:13:10|53.31|52.61|53.33|52.63|53.33|52.63|53.3|52.6|6
1656476000000|2022-06-29 04:13:20|53.31|52.61|53.3|52.6|53.32|52.62|53.27|52.57|5
1656476010000|2022-06-29 04:13:30|53.33|52.63|53.34|52.64|53.34|52.64|53.33|52.63|8
1656476020000|2022-06-29 04:13:40|53.35|52.65|53.36|52.66|53.38|52.68|53.34|52.64|11
1656476030000|2022-06-29 04:13:50|53.37|52.67|53.36|52.66|53.37|52.67|53.33|52.63|9
1656476040000|2022-06-29 04:14:00|53.34|52.64|53.34|52.64|53.36|52.66|53.33|52.63|8
1656476050000|2022-06-29 04:14:10|53.33|52.63|53.32|52.62|53.34|52.64|53.32|52.62|6
1656476060000|2022-06-29 04:14:20|53.33|52.63|53.34|52.64|53.34|52.64|53.32|52.62|6
1656476070000|2022-06-29 04:14:30|53.36|52.66|53.36|52.66|53.37|52.67|53.34|52.64|15
1656476080000|2022-06-29 04:14:40|53.35|52.65|53.35|52.65|53.35|52.65|53.35|52.65|1
1656476090000|2022-06-29 04:14:50|53.36|52.66|53.37|52.67|53.38|52.68|53.36|52.66|5
1656476100000|2022-06-29 04:15:00|53.35|52.65|53.37|52.67|53.38|52.68|53.35|52.65|5
1656476110000|2022-06-29 04:15:10|53.38|52.68|53.32|52.62|53.38|52.68|53.32|52.62|5
1656476120000|2022-06-29 04:15:20|53.33|52.63|53.36|52.66|53.36|52.66|53.32|52.62|5
1656476130000|2022-06-29 04:15:30|53.35|52.65|53.35|52.65|53.36|52.66|53.34|52.64|5
1656476140000|2022-06-29 04:15:40|53.37|52.67|53.35|52.65|53.37|52.67|53.35|52.65|8
1656476160000|2022-06-29 04:16:00|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|2
1656476170000|2022-06-29 04:16:10|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1656476180000|2022-06-29 04:16:20|53.35|52.65|53.33|52.63|53.36|52.66|53.33|52.63|8
1656476190000|2022-06-29 04:16:30|53.34|52.64|53.35|52.65|53.35|52.65|53.32|52.62|4
1656476200000|2022-06-29 04:16:40|53.33|52.63|53.33|52.63|53.34|52.64|53.31|52.61|8
1656476210000|2022-06-29 04:16:50|53.31|52.61|53.32|52.62|53.35|52.65|53.31|52.61|8
1656476220000|2022-06-29 04:17:00|53.31|52.61|53.32|52.62|53.34|52.64|53.31|52.61|13
1656476230000|2022-06-29 04:17:10|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|6
1656476260000|2022-06-29 04:17:40|53.31|52.61|53.32|52.62|53.32|52.62|53.31|52.61|8
1656476270000|2022-06-29 04:17:50|53.33|52.63|53.31|52.61|53.33|52.63|53.29|52.59|11
1656476280000|2022-06-29 04:18:00|53.32|52.62|53.3|52.6|53.33|52.63|53.3|52.6|17
1656476290000|2022-06-29 04:18:10|53.31|52.61|53.3|52.6|53.31|52.61|53.3|52.6|2
1656476300000|2022-06-29 04:18:20|53.29|52.59|53.31|52.61|53.32|52.62|53.29|52.59|6
1656476310000|2022-06-29 04:18:30|53.27|52.57|53.31|52.61|53.31|52.61|53.27|52.57|7
1656476320000|2022-06-29 04:18:40|53.29|52.59|53.27|52.57|53.29|52.59|53.25|52.55|4
1656476330000|2022-06-29 04:18:50|53.28|52.58|53.28|52.58|53.28|52.58|53.27|52.57|3
1656476340000|2022-06-29 04:19:00|53.25|52.55|53.28|52.58|53.28|52.58|53.25|52.55|2
1656476350000|2022-06-29 04:19:10|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1656476370000|2022-06-29 04:19:30|53.28|52.58|53.28|52.58|53.29|52.59|53.24|52.54|6
1656476380000|2022-06-29 04:19:40|53.27|52.57|53.28|52.58|53.28|52.58|53.26|52.56|13
1656476390000|2022-06-29 04:19:50|53.27|52.57|53.29|52.59|53.29|52.59|53.25|52.55|21
1656476400000|2022-06-29 04:20:00|53.27|52.57|53.27|52.57|53.29|52.59|53.26|52.56|10
1656476410000|2022-06-29 04:20:10|53.29|52.59|53.26|52.56|53.3|52.6|53.26|52.56|6
1656476420000|2022-06-29 04:20:20|53.27|52.57|53.28|52.58|53.29|52.59|53.26|52.56|13
1656476430000|2022-06-29 04:20:30|53.27|52.57|53.27|52.57|53.27|52.57|53.26|52.56|3
1656476440000|2022-06-29 04:20:40|53.26|52.56|53.21|52.51|53.26|52.56|53.21|52.51|11
1656476450000|2022-06-29 04:20:50|53.2|52.5|53.12|52.42|53.2|52.5|53.12|52.42|12
1656476460000|2022-06-29 04:21:00|53.14|52.44|53.11|52.41|53.15|52.45|53.1|52.4|17
1656476470000|2022-06-29 04:21:10|53.1|52.4|53.14|52.44|53.14|52.44|53.1|52.4|15
1656476480000|2022-06-29 04:21:20|53.12|52.42|53.11|52.41|53.13|52.43|53.11|52.41|11
1656476490000|2022-06-29 04:21:30|53.14|52.44|53.11|52.41|53.14|52.44|53.11|52.41|2
1656476500000|2022-06-29 04:21:40|53.12|52.42|53.15|52.45|53.17|52.47|53.12|52.42|4
1656476510000|2022-06-29 04:21:50|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|2
1656476520000|2022-06-29 04:22:00|53.14|52.44|53.15|52.45|53.2|52.5|53.14|52.44|13
1656476530000|2022-06-29 04:22:10|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|2
1656476540000|2022-06-29 04:22:20|53.18|52.48|53.21|52.51|53.21|52.51|53.16|52.46|7
1656476550000|2022-06-29 04:22:30|53.2|52.5|53.21|52.51|53.21|52.51|53.2|52.5|8
1656476560000|2022-06-29 04:22:40|53.2|52.5|53.21|52.51|53.21|52.51|53.18|52.48|7
1656476570000|2022-06-29 04:22:50|53.18|52.48|53.21|52.51|53.21|52.51|53.18|52.48|6
1656476580000|2022-06-29 04:23:00|53.18|52.48|53.18|52.48|53.21|52.51|53.18|52.48|3
1656476590000|2022-06-29 04:23:10|53.19|52.49|53.16|52.46|53.21|52.51|53.16|52.46|9
1656476600000|2022-06-29 04:23:20|53.15|52.45|53.19|52.49|53.23|52.53|53.15|52.45|6
1656476610000|2022-06-29 04:23:30|53.17|52.47|53.19|52.49|53.2|52.5|53.16|52.46|9
1656476620000|2022-06-29 04:23:40|53.18|52.48|53.11|52.41|53.18|52.48|53.07|52.37|19
1656476630000|2022-06-29 04:23:50|53.13|52.43|53.09|52.39|53.13|52.43|53.09|52.39|16
1656476640000|2022-06-29 04:24:00|53.1|52.4|53.07|52.37|53.11|52.41|53.02|52.32|18
1656476650000|2022-06-29 04:24:10|53.06|52.36|53.02|52.32|53.08|52.38|53|52.3|14
1656476660000|2022-06-29 04:24:20|53|52.3|53.08|52.38|53.08|52.38|53|52.3|9
1656476670000|2022-06-29 04:24:30|53.07|52.37|53.05|52.35|53.08|52.38|53.05|52.35|4
1656476680000|2022-06-29 04:24:40|53.06|52.36|53.1|52.4|53.1|52.4|53.05|52.35|11
1656476690000|2022-06-29 04:24:50|53.12|52.42|53.11|52.41|53.12|52.42|53.07|52.37|14
1656476700000|2022-06-29 04:25:00|53.07|52.37|53.11|52.41|53.11|52.41|53.03|52.33|7
1656476710000|2022-06-29 04:25:10|53.08|52.38|53.07|52.37|53.09|52.39|53.06|52.36|7
1656476720000|2022-06-29 04:25:20|53.08|52.38|53.05|52.35|53.08|52.38|53.05|52.35|3
1656476730000|2022-06-29 04:25:30|53.02|52.32|53.03|52.33|53.03|52.33|53.02|52.32|2
1656476740000|2022-06-29 04:25:40|53.07|52.37|53.07|52.37|53.07|52.37|53.07|52.37|1
1656476750000|2022-06-29 04:25:50|53.04|52.34|53.07|52.37|53.09|52.39|53.04|52.34|8
1656476760000|2022-06-29 04:26:00|53.06|52.36|53.1|52.4|53.11|52.41|53.06|52.36|11
1656476770000|2022-06-29 04:26:10|53.11|52.41|53.08|52.38|53.11|52.41|53.08|52.38|9
1656476780000|2022-06-29 04:26:20|53.07|52.37|53.03|52.33|53.08|52.38|53.03|52.33|6
1656476790000|2022-06-29 04:26:30|53.05|52.35|53.05|52.35|53.05|52.35|53.05|52.35|1
1656476800000|2022-06-29 04:26:40|53.06|52.36|53.06|52.36|53.09|52.39|53.04|52.34|7
1656476810000|2022-06-29 04:26:50|53.05|52.35|53.04|52.34|53.06|52.36|53.04|52.34|4
1656476820000|2022-06-29 04:27:00|53.07|52.37|53.01|52.31|53.07|52.37|53|52.3|14
1656476830000|2022-06-29 04:27:10|53.02|52.32|53.04|52.34|53.06|52.36|53.02|52.32|5
1656476840000|2022-06-29 04:27:20|53.03|52.33|53.02|52.32|53.03|52.33|53.02|52.32|4
1656476850000|2022-06-29 04:27:30|53.03|52.33|53.03|52.33|53.03|52.33|53.03|52.33|1
1656476860000|2022-06-29 04:27:40|53.02|52.32|53.11|52.41|53.11|52.41|53.02|52.32|11
1656476870000|2022-06-29 04:27:50|53.1|52.4|53.16|52.46|53.18|52.48|53.1|52.4|9
1656476880000|2022-06-29 04:28:00|53.15|52.45|53.12|52.42|53.16|52.46|53.12|52.42|11
1656476890000|2022-06-29 04:28:10|53.13|52.43|53.15|52.45|53.15|52.45|53.12|52.42|6
1656476900000|2022-06-29 04:28:20|53.17|52.47|53.19|52.49|53.22|52.52|53.16|52.46|18
1656476910000|2022-06-29 04:28:30|53.18|52.48|53.14|52.44|53.19|52.49|53.14|52.44|6
1656476930000|2022-06-29 04:28:50|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|4
1656476940000|2022-06-29 04:29:00|53.17|52.47|53.16|52.46|53.17|52.47|53.13|52.43|9
1656476950000|2022-06-29 04:29:10|53.13|52.43|53.19|52.49|53.19|52.49|53.13|52.43|14
1656476960000|2022-06-29 04:29:20|53.2|52.5|53.18|52.48|53.22|52.52|53.18|52.48|8
1656476970000|2022-06-29 04:29:30|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|19
1656476980000|2022-06-29 04:29:40|53.18|52.48|53.15|52.45|53.2|52.5|53.15|52.45|11
1656476990000|2022-06-29 04:29:50|53.16|52.46|53.19|52.49|53.19|52.49|53.16|52.46|11
1656477000000|2022-06-29 04:30:00|53.2|52.5|53.14|52.44|53.2|52.5|53.14|52.44|8
1656477010000|2022-06-29 04:30:10|53.15|52.45|53.15|52.45|53.17|52.47|53.15|52.45|7
1656477020000|2022-06-29 04:30:20|53.14|52.44|53.15|52.45|53.16|52.46|53.14|52.44|3
1656477030000|2022-06-29 04:30:30|53.16|52.46|53.14|52.44|53.16|52.46|53.14|52.44|6
1656477040000|2022-06-29 04:30:40|53.16|52.46|53.12|52.42|53.16|52.46|53.11|52.41|13
1656477050000|2022-06-29 04:30:50|53.13|52.43|53.1|52.4|53.13|52.43|53.1|52.4|11
1656477060000|2022-06-29 04:31:00|53.11|52.41|53.09|52.39|53.11|52.41|53.09|52.39|4
1656477070000|2022-06-29 04:31:10|53.08|52.38|53.1|52.4|53.1|52.4|53.07|52.37|10
1656477080000|2022-06-29 04:31:20|53.13|52.43|53.13|52.43|53.15|52.45|53.11|52.41|10
1656477090000|2022-06-29 04:31:30|53.16|52.46|53.17|52.47|53.17|52.47|53.15|52.45|7
1656477100000|2022-06-29 04:31:40|53.18|52.48|53.15|52.45|53.18|52.48|53.15|52.45|8
1656477110000|2022-06-29 04:31:50|53.16|52.46|53.23|52.53|53.23|52.53|53.16|52.46|13
1656477120000|2022-06-29 04:32:00|53.24|52.54|53.28|52.58|53.29|52.59|53.24|52.54|17
1656477130000|2022-06-29 04:32:10|53.27|52.57|53.3|52.6|53.31|52.61|53.27|52.57|14
1656477140000|2022-06-29 04:32:20|53.29|52.59|53.28|52.58|53.31|52.61|53.25|52.55|16
1656477150000|2022-06-29 04:32:30|53.29|52.59|53.25|52.55|53.29|52.59|53.25|52.55|10
1656477160000|2022-06-29 04:32:40|53.26|52.56|53.31|52.61|53.31|52.61|53.26|52.56|9
1656477170000|2022-06-29 04:32:50|53.28|52.58|53.32|52.62|53.32|52.62|53.28|52.58|6
1656477180000|2022-06-29 04:33:00|53.3|52.6|53.29|52.59|53.33|52.63|53.29|52.59|7
1656477190000|2022-06-29 04:33:10|53.3|52.6|53.3|52.6|53.33|52.63|53.29|52.59|9
1656477200000|2022-06-29 04:33:20|53.33|52.63|53.33|52.63|53.33|52.63|53.3|52.6|10
1656477210000|2022-06-29 04:33:30|53.31|52.61|53.31|52.61|53.33|52.63|53.31|52.61|7
1656477220000|2022-06-29 04:33:40|53.32|52.62|53.32|52.62|53.34|52.64|53.31|52.61|5
1656477230000|2022-06-29 04:33:50|53.34|52.64|53.34|52.64|53.35|52.65|53.31|52.61|13
1656477240000|2022-06-29 04:34:00|53.33|52.63|53.32|52.62|53.35|52.65|53.31|52.61|7
1656477250000|2022-06-29 04:34:10|53.33|52.63|53.33|52.63|53.36|52.66|53.3|52.6|15
1656477260000|2022-06-29 04:34:20|53.35|52.65|53.33|52.63|53.35|52.65|53.33|52.63|6
1656477270000|2022-06-29 04:34:30|53.34|52.64|53.36|52.66|53.38|52.68|53.33|52.63|17
1656477280000|2022-06-29 04:34:40|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|4
1656477290000|2022-06-29 04:34:50|53.37|52.67|53.36|52.66|53.37|52.67|53.34|52.64|11
1656477300000|2022-06-29 04:35:00|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|4
1656477310000|2022-06-29 04:35:10|53.34|52.64|53.34|52.64|53.36|52.66|53.34|52.64|9
1656477320000|2022-06-29 04:35:20|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|8
1656477330000|2022-06-29 04:35:30|53.35|52.65|53.35|52.65|53.37|52.67|53.34|52.64|13
1656477340000|2022-06-29 04:35:40|53.37|52.67|53.34|52.64|53.37|52.67|53.34|52.64|6
1656477350000|2022-06-29 04:35:50|53.36|52.66|53.32|52.62|53.36|52.66|53.32|52.62|3
1656477360000|2022-06-29 04:36:00|53.33|52.63|53.33|52.63|53.33|52.63|53.33|52.63|1
1656477370000|2022-06-29 04:36:10|53.32|52.62|53.31|52.61|53.37|52.67|53.27|52.57|17
1656477380000|2022-06-29 04:36:20|53.32|52.62|53.31|52.61|53.34|52.64|53.31|52.61|8
1656477390000|2022-06-29 04:36:30|53.28|52.58|53.3|52.6|53.3|52.6|53.28|52.58|9
1656477410000|2022-06-29 04:36:50|53.29|52.59|53.3|52.6|53.3|52.6|53.29|52.59|2
1656477430000|2022-06-29 04:37:10|53.29|52.59|53.31|52.61|53.34|52.64|53.28|52.58|7
1656477440000|2022-06-29 04:37:20|53.32|52.62|53.32|52.62|53.32|52.62|53.32|52.62|1
1656477450000|2022-06-29 04:37:30|53.29|52.59|53.32|52.62|53.34|52.64|53.29|52.59|8
1656477460000|2022-06-29 04:37:40|53.33|52.63|53.32|52.62|53.33|52.63|53.31|52.61|15
1656477470000|2022-06-29 04:37:50|53.33|52.63|53.33|52.63|53.33|52.63|53.32|52.62|3
1656477480000|2022-06-29 04:38:00|53.34|52.64|53.33|52.63|53.34|52.64|53.3|52.6|4
1656477490000|2022-06-29 04:38:10|53.32|52.62|53.29|52.59|53.32|52.62|53.29|52.59|2
1656477510000|2022-06-29 04:38:30|53.3|52.6|53.29|52.59|53.3|52.6|53.29|52.59|2
1656477520000|2022-06-29 04:38:40|53.28|52.58|53.3|52.6|53.3|52.6|53.28|52.58|5
1656477530000|2022-06-29 04:38:50|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1656477540000|2022-06-29 04:39:00|53.31|52.61|53.29|52.59|53.33|52.63|53.29|52.59|18
1656477550000|2022-06-29 04:39:10|53.31|52.61|53.3|52.6|53.31|52.61|53.28|52.58|8
1656477560000|2022-06-29 04:39:20|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|3
1656477570000|2022-06-29 04:39:30|53.27|52.57|53.27|52.57|53.3|52.6|53.27|52.57|6
1656477580000|2022-06-29 04:39:40|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|2
1656477600000|2022-06-29 04:40:00|53.28|52.58|53.26|52.56|53.31|52.61|53.26|52.56|9
1656477610000|2022-06-29 04:40:10|53.25|52.55|53.27|52.57|53.27|52.57|53.25|52.55|7
1656477620000|2022-06-29 04:40:20|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|2
1656477630000|2022-06-29 04:40:30|53.28|52.58|53.29|52.59|53.3|52.6|53.28|52.58|4
1656477640000|2022-06-29 04:40:40|53.3|52.6|53.29|52.59|53.3|52.6|53.29|52.59|4
1656477660000|2022-06-29 04:41:00|53.31|52.61|53.3|52.6|53.31|52.61|53.27|52.57|6
1656477680000|2022-06-29 04:41:20|53.29|52.59|53.29|52.59|53.3|52.6|53.28|52.58|5
1656477690000|2022-06-29 04:41:30|53.3|52.6|53.3|52.6|53.32|52.62|53.29|52.59|4
1656477700000|2022-06-29 04:41:40|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|4
1656477720000|2022-06-29 04:42:00|53.31|52.61|53.3|52.6|53.31|52.61|53.3|52.6|2
1656477730000|2022-06-29 04:42:10|53.29|52.59|53.29|52.59|53.31|52.61|53.28|52.58|13
1656477740000|2022-06-29 04:42:20|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|16
1656477750000|2022-06-29 04:42:30|53.28|52.58|53.29|52.59|53.3|52.6|53.28|52.58|8
1656477780000|2022-06-29 04:43:00|53.3|52.6|53.29|52.59|53.3|52.6|53.29|52.59|2
1656477790000|2022-06-29 04:43:10|53.28|52.58|53.28|52.58|53.31|52.61|53.28|52.58|8
1656477820000|2022-06-29 04:43:40|53.29|52.59|53.28|52.58|53.29|52.59|53.27|52.57|6
1656477830000|2022-06-29 04:43:50|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1656477840000|2022-06-29 04:44:00|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|2
1656477850000|2022-06-29 04:44:10|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|6
1656477860000|2022-06-29 04:44:20|53.28|52.58|53.27|52.57|53.3|52.6|53.26|52.56|14
1656477870000|2022-06-29 04:44:30|53.28|52.58|53.28|52.58|53.28|52.58|53.27|52.57|5
1656477880000|2022-06-29 04:44:40|53.29|52.59|53.32|52.62|53.33|52.63|53.28|52.58|13
1656477890000|2022-06-29 04:44:50|53.31|52.61|53.3|52.6|53.31|52.61|53.29|52.59|4
1656477900000|2022-06-29 04:45:00|53.29|52.59|53.3|52.6|53.32|52.62|53.28|52.58|9
1656477910000|2022-06-29 04:45:10|53.32|52.62|53.32|52.62|53.32|52.62|53.28|52.58|14
1656477920000|2022-06-29 04:45:20|53.3|52.6|53.29|52.59|53.32|52.62|53.29|52.59|12
1656477930000|2022-06-29 04:45:30|53.3|52.6|53.29|52.59|53.32|52.62|53.28|52.58|6
1656477940000|2022-06-29 04:45:40|53.3|52.6|53.29|52.59|53.3|52.6|53.29|52.59|8
1656477950000|2022-06-29 04:45:50|53.31|52.61|53.29|52.59|53.31|52.61|53.29|52.59|10
1656477960000|2022-06-29 04:46:00|53.28|52.58|53.27|52.57|53.31|52.61|53.27|52.57|4
1656477970000|2022-06-29 04:46:10|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|4
1656477980000|2022-06-29 04:46:20|53.26|52.56|53.22|52.52|53.27|52.57|53.22|52.52|18
1656477990000|2022-06-29 04:46:30|53.23|52.53|53.23|52.53|53.23|52.53|53.22|52.52|7
1656478000000|2022-06-29 04:46:40|53.22|52.52|53.24|52.54|53.24|52.54|53.22|52.52|7
1656478010000|2022-06-29 04:46:50|53.23|52.53|53.21|52.51|53.24|52.54|53.21|52.51|4
1656478020000|2022-06-29 04:47:00|53.22|52.52|53.24|52.54|53.24|52.54|53.19|52.49|8
1656478030000|2022-06-29 04:47:10|53.22|52.52|53.22|52.52|53.23|52.53|53.22|52.52|13
1656478040000|2022-06-29 04:47:20|53.23|52.53|53.25|52.55|53.25|52.55|53.22|52.52|4
1656478050000|2022-06-29 04:47:30|53.22|52.52|53.23|52.53|53.23|52.53|53.22|52.52|2
1656478060000|2022-06-29 04:47:40|53.24|52.54|53.24|52.54|53.24|52.54|53.23|52.53|5
1656478070000|2022-06-29 04:47:50|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|2
1656478080000|2022-06-29 04:48:00|53.23|52.53|53.23|52.53|53.25|52.55|53.23|52.53|3
1656478090000|2022-06-29 04:48:10|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|2
1656478100000|2022-06-29 04:48:20|53.2|52.5|53.13|52.43|53.2|52.5|53.12|52.42|14
1656478110000|2022-06-29 04:48:30|53.14|52.44|53.12|52.42|53.14|52.44|53.12|52.42|15
1656478120000|2022-06-29 04:48:40|53.1|52.4|53.14|52.44|53.15|52.45|53.1|52.4|15
1656478130000|2022-06-29 04:48:50|53.15|52.45|53.16|52.46|53.16|52.46|53.14|52.44|12
1656478140000|2022-06-29 04:49:00|53.15|52.45|53.08|52.38|53.15|52.45|53.08|52.38|5
1656478150000|2022-06-29 04:49:10|53.09|52.39|53.1|52.4|53.11|52.41|53.08|52.38|14
1656478160000|2022-06-29 04:49:20|53.11|52.41|53.12|52.42|53.14|52.44|53.09|52.39|5
1656478170000|2022-06-29 04:49:30|53.13|52.43|53.1|52.4|53.13|52.43|53.09|52.39|7
1656478180000|2022-06-29 04:49:40|53.09|52.39|53.17|52.47|53.17|52.47|53.09|52.39|7
1656478190000|2022-06-29 04:49:50|53.18|52.48|53.26|52.56|53.26|52.56|53.17|52.47|16
1656478200000|2022-06-29 04:50:00|53.25|52.55|53.26|52.56|53.27|52.57|53.24|52.54|10
1656478210000|2022-06-29 04:50:10|53.28|52.58|53.31|52.61|53.34|52.64|53.28|52.58|26
1656478220000|2022-06-29 04:50:20|53.29|52.59|53.28|52.58|53.3|52.6|53.28|52.58|12
1656478230000|2022-06-29 04:50:30|53.29|52.59|53.29|52.59|53.31|52.61|53.28|52.58|8
1656478240000|2022-06-29 04:50:40|53.3|52.6|53.31|52.61|53.31|52.61|53.29|52.59|7
1656478250000|2022-06-29 04:50:50|53.29|52.59|53.3|52.6|53.32|52.62|53.28|52.58|15
1656478260000|2022-06-29 04:51:00|53.31|52.61|53.3|52.6|53.33|52.63|53.3|52.6|20
1656478270000|2022-06-29 04:51:10|53.32|52.62|53.3|52.6|53.32|52.62|53.3|52.6|2
1656478280000|2022-06-29 04:51:20|53.32|52.62|53.31|52.61|53.32|52.62|53.3|52.6|9
1656478290000|2022-06-29 04:51:30|53.32|52.62|53.33|52.63|53.33|52.63|53.31|52.61|4
1656478300000|2022-06-29 04:51:40|53.34|52.64|53.34|52.64|53.34|52.64|53.34|52.64|1
1656478310000|2022-06-29 04:51:50|53.32|52.62|53.33|52.63|53.37|52.67|53.32|52.62|13
1656478320000|2022-06-29 04:52:00|53.34|52.64|53.32|52.62|53.36|52.66|53.31|52.61|10
1656478330000|2022-06-29 04:52:10|53.33|52.63|53.33|52.63|53.33|52.63|53.32|52.62|9
1656478340000|2022-06-29 04:52:20|53.32|52.62|53.32|52.62|53.33|52.63|53.32|52.62|9
1656478350000|2022-06-29 04:52:30|53.29|52.59|53.28|52.58|53.29|52.59|53.28|52.58|4
1656478360000|2022-06-29 04:52:40|53.29|52.59|53.28|52.58|53.31|52.61|53.28|52.58|18
1656478370000|2022-06-29 04:52:50|53.29|52.59|53.3|52.6|53.31|52.61|53.28|52.58|14
1656478380000|2022-06-29 04:53:00|53.31|52.61|53.3|52.6|53.31|52.61|53.3|52.6|8
1656478390000|2022-06-29 04:53:10|53.29|52.59|53.3|52.6|53.3|52.6|53.29|52.59|6
1656478400000|2022-06-29 04:53:20|53.29|52.59|53.31|52.61|53.31|52.61|53.29|52.59|3
1656478410000|2022-06-29 04:53:30|53.3|52.6|53.31|52.61|53.33|52.63|53.29|52.59|10
1656478420000|2022-06-29 04:53:40|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|2
1656478430000|2022-06-29 04:53:50|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|8
1656478440000|2022-06-29 04:54:00|53.3|52.6|53.33|52.63|53.33|52.63|53.3|52.6|9
1656478450000|2022-06-29 04:54:10|53.32|52.62|53.32|52.62|53.33|52.63|53.31|52.61|5
1656478470000|2022-06-29 04:54:30|53.29|52.59|53.31|52.61|53.32|52.62|53.28|52.58|14
1656478480000|2022-06-29 04:54:40|53.3|52.6|53.31|52.61|53.32|52.62|53.3|52.6|6
1656478490000|2022-06-29 04:54:50|53.29|52.59|53.28|52.58|53.31|52.61|53.28|52.58|11
1656478500000|2022-06-29 04:55:00|53.3|52.6|53.3|52.6|53.3|52.6|53.28|52.58|3
1656478510000|2022-06-29 04:55:10|53.28|52.58|53.3|52.6|53.3|52.6|53.28|52.58|6
1656478520000|2022-06-29 04:55:20|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|7
1656478530000|2022-06-29 04:55:30|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|9
1656478540000|2022-06-29 04:55:40|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|2
1656478550000|2022-06-29 04:55:50|53.3|52.6|53.28|52.58|53.31|52.61|53.28|52.58|8
1656478560000|2022-06-29 04:56:00|53.26|52.56|53.29|52.59|53.29|52.59|53.26|52.56|5
1656478570000|2022-06-29 04:56:10|53.28|52.58|53.25|52.55|53.28|52.58|53.23|52.53|11
1656478580000|2022-06-29 04:56:20|53.27|52.57|53.22|52.52|53.27|52.57|53.22|52.52|9
1656478590000|2022-06-29 04:56:30|53.21|52.51|53.2|52.5|53.22|52.52|53.2|52.5|8
1656478600000|2022-06-29 04:56:40|53.21|52.51|53.21|52.51|53.21|52.51|53.21|52.51|1
1656478620000|2022-06-29 04:57:00|53.22|52.52|53.22|52.52|53.22|52.52|53.21|52.51|9
1656478630000|2022-06-29 04:57:10|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|5
1656478640000|2022-06-29 04:57:20|53.22|52.52|53.2|52.5|53.22|52.52|53.2|52.5|7
1656478650000|2022-06-29 04:57:30|53.21|52.51|53.21|52.51|53.21|52.51|53.2|52.5|5
1656478660000|2022-06-29 04:57:40|53.22|52.52|53.19|52.49|53.22|52.52|53.18|52.48|6
1656478670000|2022-06-29 04:57:50|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|10
1656478680000|2022-06-29 04:58:00|53.17|52.47|53.18|52.48|53.19|52.49|53.17|52.47|8
1656478690000|2022-06-29 04:58:10|53.17|52.47|53.18|52.48|53.2|52.5|53.17|52.47|11
1656478700000|2022-06-29 04:58:20|53.2|52.5|53.19|52.49|53.2|52.5|53.18|52.48|4
1656478710000|2022-06-29 04:58:30|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|2
1656478720000|2022-06-29 04:58:40|53.18|52.48|53.2|52.5|53.2|52.5|53.17|52.47|10
1656478730000|2022-06-29 04:58:50|53.19|52.49|53.19|52.49|53.2|52.5|53.17|52.47|9
1656478740000|2022-06-29 04:59:00|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|3
1656478750000|2022-06-29 04:59:10|53.19|52.49|53.18|52.48|53.2|52.5|53.18|52.48|3
1656478760000|2022-06-29 04:59:20|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|15
1656478770000|2022-06-29 04:59:30|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|12
1656478780000|2022-06-29 04:59:40|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|6
1656478790000|2022-06-29 04:59:50|53.18|52.48|53.19|52.49|53.19|52.49|53.16|52.46|12
1656478800000|2022-06-29 05:00:00|53.18|52.48|53.17|52.47|53.19|52.49|53.16|52.46|6
1656478810000|2022-06-29 05:00:10|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|5
1656478820000|2022-06-29 05:00:20|53.17|52.47|53.19|52.49|53.22|52.52|53.17|52.47|9
1656478830000|2022-06-29 05:00:30|53.21|52.51|53.22|52.52|53.22|52.52|53.2|52.5|10
1656478840000|2022-06-29 05:00:40|53.21|52.51|53.2|52.5|53.22|52.52|53.2|52.5|6
1656478850000|2022-06-29 05:00:50|53.21|52.51|53.21|52.51|53.21|52.51|53.2|52.5|3
1656478860000|2022-06-29 05:01:00|53.2|52.5|53.18|52.48|53.21|52.51|53.18|52.48|7
1656478870000|2022-06-29 05:01:10|53.17|52.47|53.14|52.44|53.19|52.49|53.14|52.44|8
1656478880000|2022-06-29 05:01:20|53.15|52.45|53.16|52.46|53.18|52.48|53.15|52.45|9
1656478890000|2022-06-29 05:01:30|53.15|52.45|53.16|52.46|53.16|52.46|53.14|52.44|13
1656478900000|2022-06-29 05:01:40|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|20
1656478910000|2022-06-29 05:01:50|53.17|52.47|53.14|52.44|53.17|52.47|53.13|52.43|11
1656478920000|2022-06-29 05:02:00|53.13|52.43|53.17|52.47|53.17|52.47|53.13|52.43|7
1656478930000|2022-06-29 05:02:10|53.16|52.46|53.15|52.45|53.16|52.46|53.14|52.44|3
1656478940000|2022-06-29 05:02:20|53.14|52.44|53.13|52.43|53.14|52.44|53.13|52.43|2
1656478950000|2022-06-29 05:02:30|53.14|52.44|53.15|52.45|53.18|52.48|53.14|52.44|10
1656478960000|2022-06-29 05:02:40|53.16|52.46|53.15|52.45|53.16|52.46|53.14|52.44|11
1656478970000|2022-06-29 05:02:50|53.16|52.46|53.17|52.47|53.17|52.47|53.12|52.42|15
1656478980000|2022-06-29 05:03:00|53.16|52.46|53.19|52.49|53.19|52.49|53.16|52.46|8
1656478990000|2022-06-29 05:03:10|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|8
1656479000000|2022-06-29 05:03:20|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|11
1656479010000|2022-06-29 05:03:30|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|2
1656479020000|2022-06-29 05:03:40|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|2
1656479030000|2022-06-29 05:03:50|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|3
1656479040000|2022-06-29 05:04:00|53.17|52.47|53.16|52.46|53.17|52.47|53.15|52.45|10
1656479050000|2022-06-29 05:04:10|53.15|52.45|53.15|52.45|53.15|52.45|53.15|52.45|1
1656479060000|2022-06-29 05:04:20|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|6
1656479070000|2022-06-29 05:04:30|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|4
1656479080000|2022-06-29 05:04:40|53.18|52.48|53.18|52.48|53.18|52.48|53.17|52.47|5
1656479090000|2022-06-29 05:04:50|53.16|52.46|53.2|52.5|53.2|52.5|53.16|52.46|4
1656479100000|2022-06-29 05:05:00|53.19|52.49|53.2|52.5|53.2|52.5|53.19|52.49|2
1656479110000|2022-06-29 05:05:10|53.19|52.49|53.2|52.5|53.2|52.5|53.19|52.49|2
1656479120000|2022-06-29 05:05:20|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|5
1656479130000|2022-06-29 05:05:30|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|4
1656479140000|2022-06-29 05:05:40|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|5
1656479150000|2022-06-29 05:05:50|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|13
1656479160000|2022-06-29 05:06:00|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656479170000|2022-06-29 05:06:10|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|2
1656479180000|2022-06-29 05:06:20|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|4
1656479190000|2022-06-29 05:06:30|53.19|52.49|53.18|52.48|53.19|52.49|53.17|52.47|7
1656479200000|2022-06-29 05:06:40|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1656479210000|2022-06-29 05:06:50|53.17|52.47|53.2|52.5|53.21|52.51|53.17|52.47|5
1656479220000|2022-06-29 05:07:00|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|7
1656479230000|2022-06-29 05:07:10|53.2|52.5|53.21|52.51|53.21|52.51|53.19|52.49|6
1656479240000|2022-06-29 05:07:20|53.2|52.5|53.2|52.5|53.23|52.53|53.2|52.5|8
1656479250000|2022-06-29 05:07:30|53.19|52.49|53.2|52.5|53.21|52.51|53.19|52.49|5
1656479270000|2022-06-29 05:07:50|53.21|52.51|53.2|52.5|53.23|52.53|53.19|52.49|11
1656479280000|2022-06-29 05:08:00|53.21|52.51|53.19|52.49|53.21|52.51|53.17|52.47|5
1656479290000|2022-06-29 05:08:10|53.17|52.47|53.17|52.47|53.17|52.47|53.17|52.47|1
1656479300000|2022-06-29 05:08:20|53.19|52.49|53.2|52.5|53.2|52.5|53.17|52.47|3
1656479310000|2022-06-29 05:08:30|53.19|52.49|53.19|52.49|53.2|52.5|53.19|52.49|3
1656479320000|2022-06-29 05:08:40|53.22|52.52|53.18|52.48|53.22|52.52|53.18|52.48|5
1656479330000|2022-06-29 05:08:50|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|8
1656479340000|2022-06-29 05:09:00|53.18|52.48|53.18|52.48|53.2|52.5|53.18|52.48|3
1656479350000|2022-06-29 05:09:10|53.17|52.47|53.18|52.48|53.2|52.5|53.17|52.47|10
1656479360000|2022-06-29 05:09:20|53.19|52.49|53.18|52.48|53.2|52.5|53.18|52.48|3
1656479370000|2022-06-29 05:09:30|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1656479380000|2022-06-29 05:09:40|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656479390000|2022-06-29 05:09:50|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|4
1656479400000|2022-06-29 05:10:00|53.15|52.45|53.18|52.48|53.19|52.49|53.15|52.45|8
1656479410000|2022-06-29 05:10:10|53.19|52.49|53.17|52.47|53.19|52.49|53.17|52.47|11
1656479420000|2022-06-29 05:10:20|53.2|52.5|53.19|52.49|53.2|52.5|53.18|52.48|8
1656479430000|2022-06-29 05:10:30|53.2|52.5|53.21|52.51|53.21|52.51|53.18|52.48|7
1656479440000|2022-06-29 05:10:40|53.19|52.49|53.19|52.49|53.21|52.51|53.19|52.49|5
1656479450000|2022-06-29 05:10:50|53.21|52.51|53.21|52.51|53.21|52.51|53.19|52.49|7
1656479460000|2022-06-29 05:11:00|53.22|52.52|53.13|52.43|53.22|52.52|53.13|52.43|5
1656479470000|2022-06-29 05:11:10|53.14|52.44|53.11|52.41|53.14|52.44|53.11|52.41|9
1656479480000|2022-06-29 05:11:20|53.12|52.42|53.15|52.45|53.15|52.45|53.12|52.42|6
1656479490000|2022-06-29 05:11:30|53.16|52.46|53.23|52.53|53.23|52.53|53.16|52.46|7
1656479500000|2022-06-29 05:11:40|53.24|52.54|53.23|52.53|53.24|52.54|53.21|52.51|10
1656479510000|2022-06-29 05:11:50|53.24|52.54|53.23|52.53|53.24|52.54|53.22|52.52|9
1656479520000|2022-06-29 05:12:00|53.24|52.54|53.21|52.51|53.24|52.54|53.21|52.51|10
1656479530000|2022-06-29 05:12:10|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|6
1656479540000|2022-06-29 05:12:20|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|2
1656479550000|2022-06-29 05:12:30|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656479560000|2022-06-29 05:12:40|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|7
1656479570000|2022-06-29 05:12:50|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|12
1656479580000|2022-06-29 05:13:00|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|7
1656479590000|2022-06-29 05:13:10|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|4
1656479600000|2022-06-29 05:13:20|53.17|52.47|53.17|52.47|53.2|52.5|53.17|52.47|6
1656479610000|2022-06-29 05:13:30|53.16|52.46|53.17|52.47|53.19|52.49|53.16|52.46|4
1656479620000|2022-06-29 05:13:40|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656479640000|2022-06-29 05:14:00|53.17|52.47|53.17|52.47|53.2|52.5|53.15|52.45|12
1656479650000|2022-06-29 05:14:10|53.18|52.48|53.2|52.5|53.2|52.5|53.17|52.47|4
1656479660000|2022-06-29 05:14:20|53.19|52.49|53.17|52.47|53.2|52.5|53.17|52.47|7
1656479680000|2022-06-29 05:14:40|53.18|52.48|53.18|52.48|53.18|52.48|53.17|52.47|3
1656479690000|2022-06-29 05:14:50|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|3
1656479700000|2022-06-29 05:15:00|53.16|52.46|53.18|52.48|53.18|52.48|53.16|52.46|5
1656479710000|2022-06-29 05:15:10|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|14
1656479720000|2022-06-29 05:15:20|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|2
1656479730000|2022-06-29 05:15:30|53.19|52.49|53.16|52.46|53.19|52.49|53.16|52.46|2
1656479740000|2022-06-29 05:15:40|53.15|52.45|53.15|52.45|53.2|52.5|53.14|52.44|14
1656479750000|2022-06-29 05:15:50|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|7
1656479760000|2022-06-29 05:16:00|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|2
1656479770000|2022-06-29 05:16:10|53.17|52.47|53.19|52.49|53.2|52.5|53.17|52.47|14
1656479780000|2022-06-29 05:16:20|53.21|52.51|53.23|52.53|53.24|52.54|53.21|52.51|6
1656479790000|2022-06-29 05:16:30|53.26|52.56|53.22|52.52|53.26|52.56|53.2|52.5|6
1656479800000|2022-06-29 05:16:40|53.2|52.5|53.2|52.5|53.22|52.52|53.2|52.5|5
1656479810000|2022-06-29 05:16:50|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|3
1656479820000|2022-06-29 05:17:00|53.22|52.52|53.22|52.52|53.24|52.54|53.21|52.51|8
1656479830000|2022-06-29 05:17:10|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|4
1656479840000|2022-06-29 05:17:20|53.23|52.53|53.25|52.55|53.25|52.55|53.23|52.53|2
1656479850000|2022-06-29 05:17:30|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|8
1656479860000|2022-06-29 05:17:40|53.26|52.56|53.25|52.55|53.27|52.57|53.25|52.55|4
1656479870000|2022-06-29 05:17:50|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|2
1656479880000|2022-06-29 05:18:00|53.26|52.56|53.26|52.56|53.28|52.58|53.26|52.56|7
1656479890000|2022-06-29 05:18:10|53.27|52.57|53.26|52.56|53.27|52.57|53.25|52.55|4
1656479900000|2022-06-29 05:18:20|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|2
1656479910000|2022-06-29 05:18:30|53.27|52.57|53.26|52.56|53.28|52.58|53.26|52.56|3
1656479920000|2022-06-29 05:18:40|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1656479930000|2022-06-29 05:18:50|53.29|52.59|53.3|52.6|53.32|52.62|53.29|52.59|5
1656479940000|2022-06-29 05:19:00|53.31|52.61|53.3|52.6|53.33|52.63|53.3|52.6|12
1656479950000|2022-06-29 05:19:10|53.31|52.61|53.3|52.6|53.31|52.61|53.3|52.6|6
1656479960000|2022-06-29 05:19:20|53.31|52.61|53.31|52.61|53.32|52.62|53.28|52.58|13
1656479970000|2022-06-29 05:19:30|53.32|52.62|53.32|52.62|53.33|52.63|53.31|52.61|13
1656479980000|2022-06-29 05:19:40|53.33|52.63|53.32|52.62|53.33|52.63|53.3|52.6|11
1656479990000|2022-06-29 05:19:50|53.3|52.6|53.33|52.63|53.33|52.63|53.3|52.6|7
1656480000000|2022-06-29 05:20:00|53.32|52.62|53.32|52.62|53.32|52.62|53.29|52.59|3
1656480010000|2022-06-29 05:20:10|53.31|52.61|53.3|52.6|53.33|52.63|53.29|52.59|10
1656480020000|2022-06-29 05:20:20|53.31|52.61|53.31|52.61|53.31|52.61|53.31|52.61|1
1656480030000|2022-06-29 05:20:30|53.3|52.6|53.3|52.6|53.31|52.61|53.3|52.6|3
1656480040000|2022-06-29 05:20:40|53.31|52.61|53.4|52.7|53.42|52.72|53.31|52.61|12
1656480050000|2022-06-29 05:20:50|53.39|52.69|53.42|52.72|53.43|52.73|53.39|52.69|11
1656480060000|2022-06-29 05:21:00|53.43|52.73|53.42|52.72|53.43|52.73|53.4|52.7|10
1656480070000|2022-06-29 05:21:10|53.41|52.71|53.43|52.73|53.47|52.77|53.41|52.71|16
1656480080000|2022-06-29 05:21:20|53.44|52.74|53.43|52.73|53.46|52.76|53.42|52.72|13
1656480100000|2022-06-29 05:21:40|53.42|52.72|53.43|52.73|53.45|52.75|53.42|52.72|7
1656480110000|2022-06-29 05:21:50|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|2
1656480120000|2022-06-29 05:22:00|53.44|52.74|53.45|52.75|53.45|52.75|53.43|52.73|8
1656480130000|2022-06-29 05:22:10|53.44|52.74|53.44|52.74|53.45|52.75|53.43|52.73|5
1656480140000|2022-06-29 05:22:20|53.43|52.73|53.44|52.74|53.46|52.76|53.43|52.73|4
1656480150000|2022-06-29 05:22:30|53.43|52.73|53.43|52.73|53.44|52.74|53.43|52.73|7
1656480180000|2022-06-29 05:23:00|53.42|52.72|53.43|52.73|53.43|52.73|53.41|52.71|5
1656480210000|2022-06-29 05:23:30|53.44|52.74|53.42|52.72|53.44|52.74|53.41|52.71|13
1656480220000|2022-06-29 05:23:40|53.41|52.71|53.41|52.71|53.42|52.72|53.41|52.71|3
1656480230000|2022-06-29 05:23:50|53.4|52.7|53.39|52.69|53.41|52.71|53.39|52.69|4
1656480240000|2022-06-29 05:24:00|53.4|52.7|53.41|52.71|53.41|52.71|53.39|52.69|7
1656480250000|2022-06-29 05:24:10|53.4|52.7|53.39|52.69|53.4|52.7|53.39|52.69|4
1656480260000|2022-06-29 05:24:20|53.4|52.7|53.4|52.7|53.41|52.71|53.4|52.7|3
1656480270000|2022-06-29 05:24:30|53.39|52.69|53.39|52.69|53.4|52.7|53.39|52.69|3
1656480280000|2022-06-29 05:24:40|53.4|52.7|53.39|52.69|53.4|52.7|53.38|52.68|6
1656480290000|2022-06-29 05:24:50|53.38|52.68|53.35|52.65|53.38|52.68|53.34|52.64|9
1656480300000|2022-06-29 05:25:00|53.37|52.67|53.37|52.67|53.37|52.67|53.34|52.64|3
1656480310000|2022-06-29 05:25:10|53.38|52.68|53.36|52.66|53.38|52.68|53.36|52.66|3
1656480320000|2022-06-29 05:25:20|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1656480330000|2022-06-29 05:25:30|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|4
1656480340000|2022-06-29 05:25:40|53.36|52.66|53.36|52.66|53.37|52.67|53.36|52.66|3
1656480350000|2022-06-29 05:25:50|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|2
1656480360000|2022-06-29 05:26:00|53.37|52.67|53.36|52.66|53.37|52.67|53.35|52.65|8
1656480380000|2022-06-29 05:26:20|53.35|52.65|53.35|52.65|53.37|52.67|53.35|52.65|7
1656480390000|2022-06-29 05:26:30|53.37|52.67|53.37|52.67|53.37|52.67|53.34|52.64|5
1656480400000|2022-06-29 05:26:40|53.35|52.65|53.37|52.67|53.38|52.68|53.34|52.64|6
1656480410000|2022-06-29 05:26:50|53.36|52.66|53.35|52.65|53.37|52.67|53.35|52.65|10
1656480420000|2022-06-29 05:27:00|53.34|52.64|53.34|52.64|53.38|52.68|53.34|52.64|6
1656480430000|2022-06-29 05:27:10|53.35|52.65|53.31|52.61|53.35|52.65|53.3|52.6|12
1656480450000|2022-06-29 05:27:30|53.3|52.6|53.3|52.6|53.31|52.61|53.28|52.58|5
1656480460000|2022-06-29 05:27:40|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|3
1656480470000|2022-06-29 05:27:50|53.27|52.57|53.28|52.58|53.29|52.59|53.26|52.56|10
1656480480000|2022-06-29 05:28:00|53.27|52.57|53.27|52.57|53.28|52.58|53.26|52.56|9
1656480490000|2022-06-29 05:28:10|53.26|52.56|53.27|52.57|53.27|52.57|53.25|52.55|12
1656480500000|2022-06-29 05:28:20|53.26|52.56|53.22|52.52|53.28|52.58|53.2|52.5|15
1656480510000|2022-06-29 05:28:30|53.21|52.51|53.12|52.42|53.22|52.52|53.12|52.42|19
1656480520000|2022-06-29 05:28:40|53.13|52.43|53.09|52.39|53.14|52.44|53.08|52.38|12
1656480530000|2022-06-29 05:28:50|53.08|52.38|53.05|52.35|53.08|52.38|53.05|52.35|5
1656480540000|2022-06-29 05:29:00|53.06|52.36|53.05|52.35|53.07|52.37|53.02|52.32|12
1656480550000|2022-06-29 05:29:10|53.06|52.36|53.08|52.38|53.09|52.39|53.03|52.33|21
1656480560000|2022-06-29 05:29:20|53.07|52.37|53.08|52.38|53.09|52.39|53.07|52.37|8
1656480570000|2022-06-29 05:29:30|53.09|52.39|53.08|52.38|53.09|52.39|53.07|52.37|5
1656480580000|2022-06-29 05:29:40|53.07|52.37|53.07|52.37|53.07|52.37|53.07|52.37|1
1656480590000|2022-06-29 05:29:50|53.06|52.36|53.09|52.39|53.1|52.4|53.06|52.36|9
1656480600000|2022-06-29 05:30:00|53.08|52.38|53.05|52.35|53.08|52.38|53.05|52.35|8
1656480610000|2022-06-29 05:30:10|53.06|52.36|53.06|52.36|53.07|52.37|53.05|52.35|5
1656480620000|2022-06-29 05:30:20|53.07|52.37|53.04|52.34|53.07|52.37|53.03|52.33|12
1656480630000|2022-06-29 05:30:30|53.03|52.33|52.95|52.25|53.03|52.33|52.92|52.22|17
1656480640000|2022-06-29 05:30:40|52.97|52.27|52.93|52.23|52.97|52.27|52.93|52.23|7
1656480650000|2022-06-29 05:30:50|52.95|52.25|52.96|52.26|52.97|52.27|52.93|52.23|14
1656480660000|2022-06-29 05:31:00|52.95|52.25|52.97|52.27|52.98|52.28|52.95|52.25|9
1656480670000|2022-06-29 05:31:10|52.95|52.25|52.95|52.25|52.96|52.26|52.94|52.24|13
1656480680000|2022-06-29 05:31:20|52.96|52.26|52.96|52.26|52.97|52.27|52.95|52.25|9
1656480690000|2022-06-29 05:31:30|52.95|52.25|52.94|52.24|52.95|52.25|52.94|52.24|2
1656480700000|2022-06-29 05:31:40|52.95|52.25|52.95|52.25|52.95|52.25|52.94|52.24|3
1656480710000|2022-06-29 05:31:50|52.93|52.23|52.95|52.25|52.96|52.26|52.91|52.21|14
1656480720000|2022-06-29 05:32:00|52.94|52.24|52.95|52.25|52.95|52.25|52.93|52.23|8
1656480730000|2022-06-29 05:32:10|52.91|52.21|52.95|52.25|52.95|52.25|52.91|52.21|9
1656480740000|2022-06-29 05:32:20|52.92|52.22|52.91|52.21|52.94|52.24|52.9|52.2|12
1656480750000|2022-06-29 05:32:30|52.9|52.2|52.91|52.21|52.91|52.21|52.9|52.2|4
1656480760000|2022-06-29 05:32:40|52.9|52.2|52.91|52.21|52.93|52.23|52.9|52.2|8
1656480770000|2022-06-29 05:32:50|52.92|52.22|52.92|52.22|52.93|52.23|52.9|52.2|11
1656480780000|2022-06-29 05:33:00|52.91|52.21|52.92|52.22|52.92|52.22|52.91|52.21|10
1656480790000|2022-06-29 05:33:10|52.91|52.21|52.91|52.21|52.92|52.22|52.91|52.21|7
1656480800000|2022-06-29 05:33:20|52.9|52.2|52.9|52.2|52.92|52.22|52.89|52.19|9
1656480810000|2022-06-29 05:33:30|52.89|52.19|52.89|52.19|52.9|52.2|52.89|52.19|5
1656480820000|2022-06-29 05:33:40|52.91|52.21|52.88|52.18|52.91|52.21|52.88|52.18|14
1656480830000|2022-06-29 05:33:50|52.89|52.19|52.88|52.18|52.91|52.21|52.88|52.18|6
1656480840000|2022-06-29 05:34:00|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|4
1656480860000|2022-06-29 05:34:20|52.87|52.17|52.88|52.18|52.91|52.21|52.87|52.17|7
1656480870000|2022-06-29 05:34:30|52.89|52.19|52.81|52.11|52.9|52.2|52.8|52.1|21
1656480880000|2022-06-29 05:34:40|52.79|52.09|52.73|52.03|52.8|52.1|52.7|52|15
1656480890000|2022-06-29 05:34:50|52.75|52.05|52.76|52.06|52.77|52.07|52.74|52.04|6
1656480900000|2022-06-29 05:35:00|52.77|52.07|52.77|52.07|52.78|52.08|52.75|52.05|15
1656480910000|2022-06-29 05:35:10|52.78|52.08|52.72|52.02|52.8|52.1|52.72|52.02|16
1656480920000|2022-06-29 05:35:20|52.73|52.03|52.72|52.02|52.75|52.05|52.68|51.98|19
1656480930000|2022-06-29 05:35:30|52.74|52.04|52.74|52.04|52.74|52.04|52.71|52.01|6
1656480940000|2022-06-29 05:35:40|52.75|52.05|52.74|52.04|52.76|52.06|52.73|52.03|7
1656480950000|2022-06-29 05:35:50|52.73|52.03|52.76|52.06|52.77|52.07|52.73|52.03|16
1656480960000|2022-06-29 05:36:00|52.74|52.04|52.73|52.03|52.75|52.05|52.73|52.03|16
1656480970000|2022-06-29 05:36:10|52.74|52.04|52.76|52.06|52.76|52.06|52.7|52|17
1656480980000|2022-06-29 05:36:20|52.77|52.07|52.78|52.08|52.79|52.09|52.74|52.04|11
1656480990000|2022-06-29 05:36:30|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|2
1656481000000|2022-06-29 05:36:40|52.79|52.09|52.78|52.08|52.8|52.1|52.77|52.07|14
1656481010000|2022-06-29 05:36:50|52.77|52.07|52.72|52.02|52.77|52.07|52.72|52.02|9
1656481020000|2022-06-29 05:37:00|52.71|52.01|52.74|52.04|52.76|52.06|52.71|52.01|6
1656481030000|2022-06-29 05:37:10|52.75|52.05|52.75|52.05|52.78|52.08|52.74|52.04|8
1656481040000|2022-06-29 05:37:20|52.74|52.04|52.73|52.03|52.76|52.06|52.73|52.03|8
1656481050000|2022-06-29 05:37:30|52.74|52.04|52.72|52.02|52.74|52.04|52.68|51.98|13
1656481060000|2022-06-29 05:37:40|52.71|52.01|52.67|51.97|52.72|52.02|52.66|51.96|18
1656481070000|2022-06-29 05:37:50|52.69|51.99|52.71|52.01|52.74|52.04|52.69|51.99|13
1656481080000|2022-06-29 05:38:00|52.73|52.03|52.71|52.01|52.73|52.03|52.69|51.99|12
1656481090000|2022-06-29 05:38:10|52.68|51.98|52.67|51.97|52.7|52|52.67|51.97|10
1656481100000|2022-06-29 05:38:20|52.68|51.98|52.71|52.01|52.71|52.01|52.68|51.98|10
1656481110000|2022-06-29 05:38:30|52.7|52|52.71|52.01|52.72|52.02|52.7|52|9
1656481120000|2022-06-29 05:38:40|52.72|52.02|52.76|52.06|52.77|52.07|52.72|52.02|9
1656481130000|2022-06-29 05:38:50|52.73|52.03|52.74|52.04|52.75|52.05|52.73|52.03|10
1656481140000|2022-06-29 05:39:00|52.73|52.03|52.72|52.02|52.74|52.04|52.72|52.02|9
1656481150000|2022-06-29 05:39:10|52.71|52.01|52.71|52.01|52.72|52.02|52.7|52|6
1656481160000|2022-06-29 05:39:20|52.7|52|52.7|52|52.7|52|52.69|51.99|3
1656481170000|2022-06-29 05:39:30|52.71|52.01|52.72|52.02|52.74|52.04|52.71|52.01|10
1656481180000|2022-06-29 05:39:40|52.71|52.01|52.71|52.01|52.72|52.02|52.7|52|13
1656481190000|2022-06-29 05:39:50|52.7|52|52.73|52.03|52.73|52.03|52.7|52|14
1656481200000|2022-06-29 05:40:00|52.72|52.02|52.68|51.98|52.73|52.03|52.67|51.97|26
1656481210000|2022-06-29 05:40:10|52.67|51.97|52.63|51.93|52.67|51.97|52.63|51.93|4
1656481220000|2022-06-29 05:40:20|52.66|51.96|52.65|51.95|52.68|51.98|52.65|51.95|10
1656481230000|2022-06-29 05:40:30|52.64|51.94|52.64|51.94|52.65|51.95|52.62|51.92|11
1656481240000|2022-06-29 05:40:40|52.63|51.93|52.63|51.93|52.65|51.95|52.62|51.92|9
1656481250000|2022-06-29 05:40:50|52.64|51.94|52.59|51.89|52.64|51.94|52.58|51.88|14
1656481260000|2022-06-29 05:41:00|52.6|51.9|52.6|51.9|52.61|51.91|52.58|51.88|10
1656481270000|2022-06-29 05:41:10|52.58|51.88|52.61|51.91|52.65|51.95|52.56|51.86|15
1656481280000|2022-06-29 05:41:20|52.62|51.92|52.64|51.94|52.65|51.95|52.62|51.92|14
1656481290000|2022-06-29 05:41:30|52.65|51.95|52.64|51.94|52.65|51.95|52.63|51.93|4
1656481300000|2022-06-29 05:41:40|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1656481310000|2022-06-29 05:41:50|52.64|51.94|52.65|51.95|52.67|51.97|52.64|51.94|11
1656481320000|2022-06-29 05:42:00|52.66|51.96|52.63|51.93|52.66|51.96|52.62|51.92|16
1656481330000|2022-06-29 05:42:10|52.64|51.94|52.65|51.95|52.67|51.97|52.63|51.93|9
1656481340000|2022-06-29 05:42:20|52.64|51.94|52.64|51.94|52.64|51.94|52.62|51.92|7
1656481350000|2022-06-29 05:42:30|52.65|51.95|52.62|51.92|52.65|51.95|52.61|51.91|12
1656481360000|2022-06-29 05:42:40|52.63|51.93|52.61|51.91|52.64|51.94|52.6|51.9|10
1656481370000|2022-06-29 05:42:50|52.62|51.92|52.63|51.93|52.66|51.96|52.61|51.91|7
1656481380000|2022-06-29 05:43:00|52.64|51.94|52.67|51.97|52.67|51.97|52.63|51.93|15
1656481390000|2022-06-29 05:43:10|52.66|51.96|52.65|51.95|52.67|51.97|52.63|51.93|14
1656481400000|2022-06-29 05:43:20|52.63|51.93|52.63|51.93|52.65|51.95|52.63|51.93|10
1656481410000|2022-06-29 05:43:30|52.62|51.92|52.63|51.93|52.65|51.95|52.62|51.92|7
1656481420000|2022-06-29 05:43:40|52.64|51.94|52.63|51.93|52.64|51.94|52.62|51.92|3
1656481430000|2022-06-29 05:43:50|52.62|51.92|52.62|51.92|52.64|51.94|52.58|51.88|18
1656481440000|2022-06-29 05:44:00|52.59|51.89|52.62|51.92|52.63|51.93|52.59|51.89|11
1656481450000|2022-06-29 05:44:10|52.63|51.93|52.61|51.91|52.63|51.93|52.59|51.89|8
1656481460000|2022-06-29 05:44:20|52.6|51.9|52.61|51.91|52.66|51.96|52.6|51.9|12
1656481470000|2022-06-29 05:44:30|52.63|51.93|52.6|51.9|52.63|51.93|52.6|51.9|8
1656481480000|2022-06-29 05:44:40|52.61|51.91|52.62|51.92|52.63|51.93|52.6|51.9|6
1656481490000|2022-06-29 05:44:50|52.61|51.91|52.64|51.94|52.64|51.94|52.61|51.91|6
1656481500000|2022-06-29 05:45:00|52.61|51.91|52.61|51.91|52.64|51.94|52.61|51.91|12
1656481510000|2022-06-29 05:45:10|52.62|51.92|52.6|51.9|52.62|51.92|52.59|51.89|5
1656481520000|2022-06-29 05:45:20|52.59|51.89|52.6|51.9|52.61|51.91|52.59|51.89|7
1656481530000|2022-06-29 05:45:30|52.59|51.89|52.63|51.93|52.63|51.93|52.59|51.89|11
1656481540000|2022-06-29 05:45:40|52.61|51.91|52.61|51.91|52.61|51.91|52.61|51.91|1
1656481550000|2022-06-29 05:45:50|52.6|51.9|52.61|51.91|52.61|51.91|52.6|51.9|2
1656481560000|2022-06-29 05:46:00|52.6|51.9|52.59|51.89|52.65|51.95|52.59|51.89|7
1656481570000|2022-06-29 05:46:10|52.62|51.92|52.58|51.88|52.62|51.92|52.58|51.88|10
1656481580000|2022-06-29 05:46:20|52.6|51.9|52.57|51.87|52.61|51.91|52.57|51.87|6
1656481590000|2022-06-29 05:46:30|52.58|51.88|52.56|51.86|52.58|51.88|52.56|51.86|5
1656481600000|2022-06-29 05:46:40|52.57|51.87|52.57|51.87|52.58|51.88|52.57|51.87|5
1656481610000|2022-06-29 05:46:50|52.56|51.86|52.57|51.87|52.57|51.87|52.56|51.86|2
1656481620000|2022-06-29 05:47:00|52.58|51.88|52.56|51.86|52.58|51.88|52.56|51.86|4
1656481630000|2022-06-29 05:47:10|52.57|51.87|52.57|51.87|52.57|51.87|52.56|51.86|3
1656481640000|2022-06-29 05:47:20|52.56|51.86|52.56|51.86|52.56|51.86|52.56|51.86|1
1656481650000|2022-06-29 05:47:30|52.57|51.87|52.6|51.9|52.6|51.9|52.56|51.86|8
1656481660000|2022-06-29 05:47:40|52.59|51.89|52.6|51.9|52.61|51.91|52.59|51.89|10
1656481670000|2022-06-29 05:47:50|52.59|51.89|52.59|51.89|52.61|51.91|52.59|51.89|3
1656481680000|2022-06-29 05:48:00|52.6|51.9|52.6|51.9|52.6|51.9|52.59|51.89|3
1656481690000|2022-06-29 05:48:10|52.59|51.89|52.62|51.92|52.62|51.92|52.59|51.89|7
1656481700000|2022-06-29 05:48:20|52.61|51.91|52.6|51.9|52.61|51.91|52.59|51.89|8
1656481710000|2022-06-29 05:48:30|52.61|51.91|52.6|51.9|52.61|51.91|52.6|51.9|2
1656481720000|2022-06-29 05:48:40|52.61|51.91|52.62|51.92|52.62|51.92|52.6|51.9|6
1656481730000|2022-06-29 05:48:50|52.63|51.93|52.62|51.92|52.63|51.93|52.6|51.9|9
1656481740000|2022-06-29 05:49:00|52.61|51.91|52.58|51.88|52.62|51.92|52.57|51.87|11
1656481750000|2022-06-29 05:49:10|52.59|51.89|52.57|51.87|52.59|51.89|52.57|51.87|2
1656481760000|2022-06-29 05:49:20|52.6|51.9|52.51|51.81|52.6|51.9|52.51|51.81|16
1656481770000|2022-06-29 05:49:30|52.46|51.76|52.4|51.7|52.46|51.76|52.37|51.67|21
1656481780000|2022-06-29 05:49:40|52.38|51.68|52.39|51.69|52.42|51.72|52.38|51.68|12
1656481790000|2022-06-29 05:49:50|52.4|51.7|52.42|51.72|52.43|51.73|52.38|51.68|18
1656481800000|2022-06-29 05:50:00|52.4|51.7|52.41|51.71|52.43|51.73|52.38|51.68|15
1656481810000|2022-06-29 05:50:10|52.42|51.72|52.39|51.69|52.43|51.73|52.36|51.66|17
1656481820000|2022-06-29 05:50:20|52.4|51.7|52.37|51.67|52.4|51.7|52.37|51.67|4
1656481830000|2022-06-29 05:50:30|52.38|51.68|52.37|51.67|52.38|51.68|52.37|51.67|6
1656481840000|2022-06-29 05:50:40|52.36|51.66|52.27|51.57|52.36|51.66|52.27|51.57|10
1656481850000|2022-06-29 05:50:50|52.28|51.58|52.27|51.57|52.28|51.58|52.25|51.55|12
1656481860000|2022-06-29 05:51:00|52.28|51.58|52.32|51.62|52.32|51.62|52.28|51.58|9
1656481870000|2022-06-29 05:51:10|52.33|51.63|52.29|51.59|52.33|51.63|52.28|51.58|12
1656481880000|2022-06-29 05:51:20|52.3|51.6|52.27|51.57|52.3|51.6|52.25|51.55|8
1656481890000|2022-06-29 05:51:30|52.26|51.56|52.29|51.59|52.31|51.61|52.26|51.56|7
1656481900000|2022-06-29 05:51:40|52.3|51.6|52.33|51.63|52.34|51.64|52.29|51.59|8
1656481910000|2022-06-29 05:51:50|52.32|51.62|52.31|51.61|52.36|51.66|52.3|51.6|12
1656481920000|2022-06-29 05:52:00|52.32|51.62|52.28|51.58|52.34|51.64|52.28|51.58|22
1656481930000|2022-06-29 05:52:10|52.29|51.59|52.32|51.62|52.33|51.63|52.29|51.59|13
1656481940000|2022-06-29 05:52:20|52.33|51.63|52.4|51.7|52.4|51.7|52.33|51.63|21
1656481950000|2022-06-29 05:52:30|52.41|51.71|52.44|51.74|52.44|51.74|52.39|51.69|7
1656481960000|2022-06-29 05:52:40|52.43|51.73|52.42|51.72|52.44|51.74|52.41|51.71|10
1656481970000|2022-06-29 05:52:50|52.41|51.71|52.42|51.72|52.44|51.74|52.4|51.7|13
1656481980000|2022-06-29 05:53:00|52.43|51.73|52.42|51.72|52.43|51.73|52.4|51.7|9
1656481990000|2022-06-29 05:53:10|52.43|51.73|52.44|51.74|52.44|51.74|52.42|51.72|6
1656482000000|2022-06-29 05:53:20|52.43|51.73|52.43|51.73|52.43|51.73|52.41|51.71|11
1656482010000|2022-06-29 05:53:30|52.44|51.74|52.43|51.73|52.44|51.74|52.42|51.72|10
1656482020000|2022-06-29 05:53:40|52.44|51.74|52.46|51.76|52.46|51.76|52.44|51.74|9
1656482030000|2022-06-29 05:53:50|52.44|51.74|52.45|51.75|52.46|51.76|52.43|51.73|9
1656482040000|2022-06-29 05:54:00|52.49|51.79|52.47|51.77|52.49|51.79|52.45|51.75|9
1656482050000|2022-06-29 05:54:10|52.49|51.79|52.49|51.79|52.49|51.79|52.47|51.77|12
1656482060000|2022-06-29 05:54:20|52.48|51.78|52.49|51.79|52.51|51.81|52.47|51.77|12
1656482070000|2022-06-29 05:54:30|52.5|51.8|52.54|51.84|52.54|51.84|52.49|51.79|11
1656482080000|2022-06-29 05:54:40|52.55|51.85|52.54|51.84|52.55|51.85|52.52|51.82|12
1656482090000|2022-06-29 05:54:50|52.53|51.83|52.53|51.83|52.54|51.84|52.51|51.81|13
1656482100000|2022-06-29 05:55:00|52.54|51.84|52.54|51.84|52.55|51.85|52.52|51.82|7
1656482110000|2022-06-29 05:55:10|52.52|51.82|52.53|51.83|52.55|51.85|52.51|51.81|15
1656482120000|2022-06-29 05:55:20|52.52|51.82|52.52|51.82|52.52|51.82|52.49|51.79|16
1656482130000|2022-06-29 05:55:30|52.5|51.8|52.55|51.85|52.56|51.86|52.5|51.8|12
1656482140000|2022-06-29 05:55:40|52.56|51.86|52.61|51.91|52.61|51.91|52.56|51.86|13
1656482150000|2022-06-29 05:55:50|52.6|51.9|52.61|51.91|52.62|51.92|52.6|51.9|4
1656482160000|2022-06-29 05:56:00|52.62|51.92|52.61|51.91|52.63|51.93|52.61|51.91|4
1656482170000|2022-06-29 05:56:10|52.62|51.92|52.61|51.91|52.63|51.93|52.6|51.9|11
1656482180000|2022-06-29 05:56:20|52.62|51.92|52.6|51.9|52.62|51.92|52.57|51.87|14
1656482190000|2022-06-29 05:56:30|52.59|51.89|52.59|51.89|52.6|51.9|52.58|51.88|5
1656482200000|2022-06-29 05:56:40|52.6|51.9|52.59|51.89|52.6|51.9|52.58|51.88|12
1656482210000|2022-06-29 05:56:50|52.58|51.88|52.59|51.89|52.59|51.89|52.58|51.88|6
1656482220000|2022-06-29 05:57:00|52.58|51.88|52.59|51.89|52.59|51.89|52.58|51.88|6
1656482230000|2022-06-29 05:57:10|52.58|51.88|52.63|51.93|52.64|51.94|52.58|51.88|12
1656482240000|2022-06-29 05:57:20|52.64|51.94|52.61|51.91|52.64|51.94|52.61|51.91|3
1656482250000|2022-06-29 05:57:30|52.62|51.92|52.61|51.91|52.64|51.94|52.6|51.9|12
1656482260000|2022-06-29 05:57:40|52.63|51.93|52.65|51.95|52.65|51.95|52.6|51.9|12
1656482270000|2022-06-29 05:57:50|52.66|51.96|52.65|51.95|52.66|51.96|52.63|51.93|14
1656482280000|2022-06-29 05:58:00|52.64|51.94|52.66|51.96|52.67|51.97|52.64|51.94|9
1656482290000|2022-06-29 05:58:10|52.65|51.95|52.68|51.98|52.7|52|52.64|51.94|16
1656482300000|2022-06-29 05:58:20|52.69|51.99|52.75|52.05|52.75|52.05|52.68|51.98|20
1656482310000|2022-06-29 05:58:30|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|4
1656482320000|2022-06-29 05:58:40|52.79|52.09|52.75|52.05|52.79|52.09|52.75|52.05|6
1656482330000|2022-06-29 05:58:50|52.74|52.04|52.78|52.08|52.78|52.08|52.74|52.04|12
1656482340000|2022-06-29 05:59:00|52.76|52.06|52.74|52.04|52.78|52.08|52.74|52.04|14
1656482350000|2022-06-29 05:59:10|52.75|52.05|52.72|52.02|52.75|52.05|52.7|52|12
1656482360000|2022-06-29 05:59:20|52.7|52|52.68|51.98|52.71|52.01|52.67|51.97|10
1656482370000|2022-06-29 05:59:30|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|11
1656482380000|2022-06-29 05:59:40|52.7|52|52.7|52|52.7|52|52.68|51.98|9
1656482390000|2022-06-29 05:59:50|52.69|51.99|52.69|51.99|52.71|52.01|52.69|51.99|4
1656482400000|2022-06-29 06:00:00|52.7|52|52.69|51.99|52.71|52.01|52.67|51.97|16
1656482410000|2022-06-29 06:00:10|52.68|51.98|52.68|51.98|52.7|52|52.68|51.98|9
1656482420000|2022-06-29 06:00:20|52.7|52|52.69|51.99|52.7|52|52.68|51.98|7
1656482430000|2022-06-29 06:00:30|52.68|51.98|52.69|51.99|52.69|51.99|52.67|51.97|10
1656482440000|2022-06-29 06:00:40|52.68|51.98|52.66|51.96|52.69|51.99|52.66|51.96|7
1656482450000|2022-06-29 06:00:50|52.68|51.98|52.64|51.94|52.69|51.99|52.63|51.93|16
1656482460000|2022-06-29 06:01:00|52.63|51.93|52.64|51.94|52.64|51.94|52.6|51.9|18
1656482470000|2022-06-29 06:01:10|52.62|51.92|52.65|51.95|52.65|51.95|52.62|51.92|14
1656482480000|2022-06-29 06:01:20|52.64|51.94|52.65|51.95|52.65|51.95|52.63|51.93|16
1656482490000|2022-06-29 06:01:30|52.64|51.94|52.64|51.94|52.64|51.94|52.62|51.92|7
1656482500000|2022-06-29 06:01:40|52.61|51.91|52.61|51.91|52.61|51.91|52.61|51.91|1
1656482510000|2022-06-29 06:01:50|52.62|51.92|52.6|51.9|52.62|51.92|52.6|51.9|5
1656482520000|2022-06-29 06:02:00|52.61|51.91|52.6|51.9|52.62|51.92|52.6|51.9|11
1656482530000|2022-06-29 06:02:10|52.59|51.89|52.6|51.9|52.62|51.92|52.59|51.89|7
1656482540000|2022-06-29 06:02:20|52.61|51.91|52.6|51.9|52.61|51.91|52.6|51.9|6
1656482550000|2022-06-29 06:02:30|52.61|51.91|52.62|51.92|52.64|51.94|52.61|51.91|6
1656482560000|2022-06-29 06:02:40|52.64|51.94|52.62|51.92|52.64|51.94|52.62|51.92|2
1656482570000|2022-06-29 06:02:50|52.63|51.93|52.6|51.9|52.63|51.93|52.6|51.9|10
1656482580000|2022-06-29 06:03:00|52.58|51.88|52.58|51.88|52.6|51.9|52.58|51.88|4
1656482590000|2022-06-29 06:03:10|52.56|51.86|52.58|51.88|52.59|51.89|52.55|51.85|6
1656482600000|2022-06-29 06:03:20|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|8
1656482610000|2022-06-29 06:03:30|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|2
1656482620000|2022-06-29 06:03:40|52.59|51.89|52.58|51.88|52.6|51.9|52.58|51.88|5
1656482650000|2022-06-29 06:04:10|52.59|51.89|52.6|51.9|52.6|51.9|52.58|51.88|5
1656482660000|2022-06-29 06:04:20|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|6
1656482670000|2022-06-29 06:04:30|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|4
1656482680000|2022-06-29 06:04:40|52.59|51.89|52.58|51.88|52.6|51.9|52.57|51.87|19
1656482690000|2022-06-29 06:04:50|52.57|51.87|52.57|51.87|52.58|51.88|52.57|51.87|5
1656482700000|2022-06-29 06:05:00|52.58|51.88|52.54|51.84|52.58|51.88|52.54|51.84|10
1656482710000|2022-06-29 06:05:10|52.55|51.85|52.56|51.86|52.58|51.88|52.53|51.83|17
1656482720000|2022-06-29 06:05:20|52.54|51.84|52.49|51.79|52.55|51.85|52.48|51.78|13
1656482730000|2022-06-29 06:05:30|52.48|51.78|52.48|51.78|52.48|51.78|52.47|51.77|3
1656482740000|2022-06-29 06:05:40|52.47|51.77|52.39|51.69|52.47|51.77|52.38|51.68|9
1656482750000|2022-06-29 06:05:50|52.38|51.68|52.39|51.69|52.41|51.71|52.38|51.68|10
1656482760000|2022-06-29 06:06:00|52.38|51.68|52.37|51.67|52.39|51.69|52.37|51.67|12
1656482770000|2022-06-29 06:06:10|52.38|51.68|52.42|51.72|52.42|51.72|52.36|51.66|16
1656482780000|2022-06-29 06:06:20|52.43|51.73|52.41|51.71|52.44|51.74|52.39|51.69|16
1656482790000|2022-06-29 06:06:30|52.4|51.7|52.37|51.67|52.41|51.71|52.37|51.67|14
1656482800000|2022-06-29 06:06:40|52.38|51.68|52.33|51.63|52.39|51.69|52.33|51.63|15
1656482810000|2022-06-29 06:06:50|52.34|51.64|52.33|51.63|52.35|51.65|52.33|51.63|12
1656482820000|2022-06-29 06:07:00|52.36|51.66|52.37|51.67|52.38|51.68|52.35|51.65|16
1656482830000|2022-06-29 06:07:10|52.36|51.66|52.38|51.68|52.38|51.68|52.36|51.66|7
1656482840000|2022-06-29 06:07:20|52.37|51.67|52.33|51.63|52.38|51.68|52.32|51.62|20
1656482850000|2022-06-29 06:07:30|52.34|51.64|52.34|51.64|52.35|51.65|52.32|51.62|9
1656482860000|2022-06-29 06:07:40|52.33|51.63|52.4|51.7|52.41|51.71|52.33|51.63|11
1656482870000|2022-06-29 06:07:50|52.42|51.72|52.42|51.72|52.43|51.73|52.42|51.72|7
1656482880000|2022-06-29 06:08:00|52.43|51.73|52.43|51.73|52.44|51.74|52.42|51.72|5
1656482890000|2022-06-29 06:08:10|52.42|51.72|52.44|51.74|52.47|51.77|52.42|51.72|13
1656482900000|2022-06-29 06:08:20|52.45|51.75|52.47|51.77|52.48|51.78|52.45|51.75|11
1656482910000|2022-06-29 06:08:30|52.48|51.78|52.52|51.82|52.53|51.83|52.47|51.77|12
1656482920000|2022-06-29 06:08:40|52.54|51.84|52.52|51.82|52.54|51.84|52.51|51.81|6
1656482930000|2022-06-29 06:08:50|52.53|51.83|52.53|51.83|52.53|51.83|52.51|51.81|6
1656482940000|2022-06-29 06:09:00|52.52|51.82|52.51|51.81|52.52|51.82|52.5|51.8|6
1656482950000|2022-06-29 06:09:10|52.5|51.8|52.51|51.81|52.52|51.82|52.5|51.8|10
1656482960000|2022-06-29 06:09:20|52.5|51.8|52.51|51.81|52.52|51.82|52.48|51.78|12
1656482970000|2022-06-29 06:09:30|52.49|51.79|52.52|51.82|52.52|51.82|52.49|51.79|9
1656482980000|2022-06-29 06:09:40|52.51|51.81|52.52|51.82|52.53|51.83|52.5|51.8|6
1656482990000|2022-06-29 06:09:50|52.53|51.83|52.51|51.81|52.53|51.83|52.51|51.81|3
1656483000000|2022-06-29 06:10:00|52.52|51.82|52.51|51.81|52.53|51.83|52.49|51.79|9
1656483010000|2022-06-29 06:10:10|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|3
1656483020000|2022-06-29 06:10:20|52.53|51.83|52.49|51.79|52.54|51.84|52.49|51.79|11
1656483030000|2022-06-29 06:10:30|52.5|51.8|52.51|51.81|52.53|51.83|52.5|51.8|11
1656483040000|2022-06-29 06:10:40|52.5|51.8|52.5|51.8|52.52|51.82|52.49|51.79|5
1656483050000|2022-06-29 06:10:50|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|4
1656483060000|2022-06-29 06:11:00|52.51|51.81|52.55|51.85|52.55|51.85|52.51|51.81|11
1656483070000|2022-06-29 06:11:10|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|2
1656483080000|2022-06-29 06:11:20|52.57|51.87|52.52|51.82|52.57|51.87|52.52|51.82|9
1656483090000|2022-06-29 06:11:30|52.53|51.83|52.53|51.83|52.56|51.86|52.53|51.83|9
1656483100000|2022-06-29 06:11:40|52.54|51.84|52.56|51.86|52.56|51.86|52.53|51.83|7
1656483110000|2022-06-29 06:11:50|52.54|51.84|52.55|51.85|52.56|51.86|52.53|51.83|5
1656483120000|2022-06-29 06:12:00|52.54|51.84|52.57|51.87|52.57|51.87|52.53|51.83|4
1656483130000|2022-06-29 06:12:10|52.55|51.85|52.56|51.86|52.56|51.86|52.54|51.84|4
1656483140000|2022-06-29 06:12:20|52.55|51.85|52.55|51.85|52.57|51.87|52.55|51.85|11
1656483150000|2022-06-29 06:12:30|52.57|51.87|52.58|51.88|52.59|51.89|52.57|51.87|4
1656483160000|2022-06-29 06:12:40|52.57|51.87|52.57|51.87|52.58|51.88|52.56|51.86|11
1656483170000|2022-06-29 06:12:50|52.56|51.86|52.53|51.83|52.56|51.86|52.53|51.83|6
1656483180000|2022-06-29 06:13:00|52.52|51.82|52.54|51.84|52.55|51.85|52.52|51.82|16
1656483190000|2022-06-29 06:13:10|52.53|51.83|52.54|51.84|52.55|51.85|52.52|51.82|10
1656483200000|2022-06-29 06:13:20|52.53|51.83|52.53|51.83|52.54|51.84|52.51|51.81|13
1656483210000|2022-06-29 06:13:30|52.52|51.82|52.54|51.84|52.54|51.84|52.52|51.82|15
1656483220000|2022-06-29 06:13:40|52.52|51.82|52.51|51.81|52.53|51.83|52.51|51.81|17
1656483230000|2022-06-29 06:13:50|52.5|51.8|52.54|51.84|52.54|51.84|52.5|51.8|8
1656483240000|2022-06-29 06:14:00|52.53|51.83|52.54|51.84|52.54|51.84|52.52|51.82|6
1656483250000|2022-06-29 06:14:10|52.52|51.82|52.52|51.82|52.52|51.82|52.52|51.82|1
1656483260000|2022-06-29 06:14:20|52.54|51.84|52.54|51.84|52.54|51.84|52.53|51.83|5
1656483270000|2022-06-29 06:14:30|52.53|51.83|52.51|51.81|52.53|51.83|52.51|51.81|5
1656483280000|2022-06-29 06:14:40|52.54|51.84|52.51|51.81|52.54|51.84|52.51|51.81|12
1656483290000|2022-06-29 06:14:50|52.52|51.82|52.56|51.86|52.56|51.86|52.52|51.82|5
1656483300000|2022-06-29 06:15:00|52.57|51.87|52.57|51.87|52.58|51.88|52.57|51.87|5
1656483310000|2022-06-29 06:15:10|52.58|51.88|52.54|51.84|52.58|51.88|52.54|51.84|8
1656483320000|2022-06-29 06:15:20|52.55|51.85|52.52|51.82|52.55|51.85|52.52|51.82|2
1656483330000|2022-06-29 06:15:30|52.53|51.83|52.54|51.84|52.55|51.85|52.52|51.82|6
1656483340000|2022-06-29 06:15:40|52.55|51.85|52.53|51.83|52.56|51.86|52.52|51.82|10
1656483350000|2022-06-29 06:15:50|52.55|51.85|52.53|51.83|52.55|51.85|52.52|51.82|4
1656483360000|2022-06-29 06:16:00|52.55|51.85|52.54|51.84|52.56|51.86|52.53|51.83|7
1656483370000|2022-06-29 06:16:10|52.56|51.86|52.54|51.84|52.56|51.86|52.54|51.84|12
1656483380000|2022-06-29 06:16:20|52.56|51.86|52.54|51.84|52.56|51.86|52.54|51.84|10
1656483400000|2022-06-29 06:16:40|52.55|51.85|52.56|51.86|52.57|51.87|52.55|51.85|10
1656483410000|2022-06-29 06:16:50|52.58|51.88|52.57|51.87|52.58|51.88|52.55|51.85|6
1656483420000|2022-06-29 06:17:00|52.58|51.88|52.56|51.86|52.59|51.89|52.56|51.86|5
1656483430000|2022-06-29 06:17:10|52.57|51.87|52.55|51.85|52.59|51.89|52.55|51.85|9
1656483440000|2022-06-29 06:17:20|52.54|51.84|52.56|51.86|52.57|51.87|52.54|51.84|6
1656483450000|2022-06-29 06:17:30|52.55|51.85|52.56|51.86|52.58|51.88|52.55|51.85|9
1656483460000|2022-06-29 06:17:40|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|4
1656483470000|2022-06-29 06:17:50|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|2
1656483480000|2022-06-29 06:18:00|52.55|51.85|52.53|51.83|52.55|51.85|52.52|51.82|10
1656483490000|2022-06-29 06:18:10|52.55|51.85|52.54|51.84|52.55|51.85|52.53|51.83|9
1656483500000|2022-06-29 06:18:20|52.55|51.85|52.52|51.82|52.55|51.85|52.52|51.82|9
1656483510000|2022-06-29 06:18:30|52.51|51.81|52.51|51.81|52.51|51.81|52.51|51.81|1
1656483520000|2022-06-29 06:18:40|52.52|51.82|52.53|51.83|52.55|51.85|52.51|51.81|7
1656483530000|2022-06-29 06:18:50|52.52|51.82|52.51|51.81|52.52|51.82|52.51|51.81|2
1656483540000|2022-06-29 06:19:00|52.52|51.82|52.52|51.82|52.52|51.82|52.51|51.81|9
1656483550000|2022-06-29 06:19:10|52.53|51.83|52.53|51.83|52.55|51.85|52.53|51.83|4
1656483560000|2022-06-29 06:19:20|52.52|51.82|52.47|51.77|52.52|51.82|52.46|51.76|12
1656483570000|2022-06-29 06:19:30|52.48|51.78|52.48|51.78|52.51|51.81|52.47|51.77|12
1656483580000|2022-06-29 06:19:40|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|7
1656483590000|2022-06-29 06:19:50|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|9
1656483600000|2022-06-29 06:20:00|52.49|51.79|52.48|51.78|52.5|51.8|52.47|51.77|17
1656483610000|2022-06-29 06:20:10|52.5|51.8|52.49|51.79|52.5|51.8|52.49|51.79|10
1656483620000|2022-06-29 06:20:20|52.5|51.8|52.49|51.79|52.5|51.8|52.49|51.79|4
1656483630000|2022-06-29 06:20:30|52.5|51.8|52.55|51.85|52.55|51.85|52.49|51.79|14
1656483640000|2022-06-29 06:20:40|52.54|51.84|52.53|51.83|52.56|51.86|52.53|51.83|9
1656483650000|2022-06-29 06:20:50|52.54|51.84|52.53|51.83|52.54|51.84|52.52|51.82|8
1656483660000|2022-06-29 06:21:00|52.54|51.84|52.53|51.83|52.55|51.85|52.51|51.81|16
1656483670000|2022-06-29 06:21:10|52.55|51.85|52.55|51.85|52.55|51.85|52.49|51.79|7
1656483680000|2022-06-29 06:21:20|52.53|51.83|52.53|51.83|52.55|51.85|52.52|51.82|13
1656483690000|2022-06-29 06:21:30|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|8
1656483700000|2022-06-29 06:21:40|52.52|51.82|52.49|51.79|52.53|51.83|52.49|51.79|9
1656483710000|2022-06-29 06:21:50|52.5|51.8|52.44|51.74|52.51|51.81|52.44|51.74|14
1656483720000|2022-06-29 06:22:00|52.45|51.75|52.41|51.71|52.45|51.75|52.4|51.7|13
1656483730000|2022-06-29 06:22:10|52.4|51.7|52.35|51.65|52.4|51.7|52.33|51.63|15
1656483740000|2022-06-29 06:22:20|52.36|51.66|52.44|51.74|52.44|51.74|52.36|51.66|15
1656483750000|2022-06-29 06:22:30|52.45|51.75|52.48|51.78|52.48|51.78|52.45|51.75|10
1656483760000|2022-06-29 06:22:40|52.47|51.77|52.47|51.77|52.5|51.8|52.44|51.74|9
1656483770000|2022-06-29 06:22:50|52.45|51.75|52.46|51.76|52.47|51.77|52.42|51.72|13
1656483780000|2022-06-29 06:23:00|52.45|51.75|52.45|51.75|52.45|51.75|52.44|51.74|7
1656483790000|2022-06-29 06:23:10|52.44|51.74|52.45|51.75|52.47|51.77|52.44|51.74|10
1656483800000|2022-06-29 06:23:20|52.46|51.76|52.48|51.78|52.48|51.78|52.46|51.76|12
1656483810000|2022-06-29 06:23:30|52.49|51.79|52.55|51.85|52.57|51.87|52.48|51.78|21
1656483820000|2022-06-29 06:23:40|52.54|51.84|52.62|51.92|52.62|51.92|52.54|51.84|11
1656483830000|2022-06-29 06:23:50|52.63|51.93|52.62|51.92|52.63|51.93|52.61|51.91|11
1656483840000|2022-06-29 06:24:00|52.63|51.93|52.6|51.9|52.63|51.93|52.59|51.89|9
1656483850000|2022-06-29 06:24:10|52.59|51.89|52.58|51.88|52.6|51.9|52.58|51.88|18
1656483860000|2022-06-29 06:24:20|52.59|51.89|52.59|51.89|52.59|51.89|52.58|51.88|9
1656483870000|2022-06-29 06:24:30|52.58|51.88|52.6|51.9|52.62|51.92|52.58|51.88|17
1656483880000|2022-06-29 06:24:40|52.61|51.91|52.6|51.9|52.61|51.91|52.6|51.9|12
1656483890000|2022-06-29 06:24:50|52.61|51.91|52.61|51.91|52.64|51.94|52.6|51.9|10
1656483900000|2022-06-29 06:25:00|52.63|51.93|52.62|51.92|52.64|51.94|52.61|51.91|13
1656483910000|2022-06-29 06:25:10|52.63|51.93|52.62|51.92|52.63|51.93|52.62|51.92|4
1656483920000|2022-06-29 06:25:20|52.63|51.93|52.64|51.94|52.65|51.95|52.62|51.92|7
1656483930000|2022-06-29 06:25:30|52.63|51.93|52.65|51.95|52.65|51.95|52.63|51.93|7
1656483940000|2022-06-29 06:25:40|52.64|51.94|52.65|51.95|52.66|51.96|52.64|51.94|8
1656483950000|2022-06-29 06:25:50|52.66|51.96|52.66|51.96|52.68|51.98|52.65|51.95|12
1656483960000|2022-06-29 06:26:00|52.67|51.97|52.69|51.99|52.7|52|52.66|51.96|8
1656483970000|2022-06-29 06:26:10|52.68|51.98|52.68|51.98|52.69|51.99|52.68|51.98|11
1656483980000|2022-06-29 06:26:20|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|4
1656483990000|2022-06-29 06:26:30|52.67|51.97|52.65|51.95|52.69|51.99|52.65|51.95|10
1656484000000|2022-06-29 06:26:40|52.66|51.96|52.66|51.96|52.66|51.96|52.65|51.95|9
1656484010000|2022-06-29 06:26:50|52.67|51.97|52.67|51.97|52.67|51.97|52.65|51.95|11
1656484020000|2022-06-29 06:27:00|52.66|51.96|52.63|51.93|52.66|51.96|52.63|51.93|3
1656484030000|2022-06-29 06:27:10|52.65|51.95|52.68|51.98|52.69|51.99|52.63|51.93|17
1656484040000|2022-06-29 06:27:20|52.66|51.96|52.65|51.95|52.66|51.96|52.65|51.95|2
1656484050000|2022-06-29 06:27:30|52.68|51.98|52.66|51.96|52.69|51.99|52.66|51.96|5
1656484060000|2022-06-29 06:27:40|52.67|51.97|52.67|51.97|52.69|51.99|52.66|51.96|4
1656484070000|2022-06-29 06:27:50|52.66|51.96|52.7|52|52.7|52|52.66|51.96|7
1656484080000|2022-06-29 06:28:00|52.71|52.01|52.66|51.96|52.71|52.01|52.66|51.96|10
1656484090000|2022-06-29 06:28:10|52.68|51.98|52.71|52.01|52.71|52.01|52.68|51.98|6
1656484100000|2022-06-29 06:28:20|52.7|52|52.7|52|52.7|52|52.69|51.99|3
1656484110000|2022-06-29 06:28:30|52.69|51.99|52.69|51.99|52.7|52|52.67|51.97|10
1656484120000|2022-06-29 06:28:40|52.68|51.98|52.67|51.97|52.7|52|52.67|51.97|10
1656484130000|2022-06-29 06:28:50|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|3
1656484140000|2022-06-29 06:29:00|52.67|51.97|52.66|51.96|52.68|51.98|52.64|51.94|12
1656484150000|2022-06-29 06:29:10|52.68|51.98|52.68|51.98|52.71|52.01|52.65|51.95|13
1656484160000|2022-06-29 06:29:20|52.69|51.99|52.71|52.01|52.74|52.04|52.69|51.99|17
1656484170000|2022-06-29 06:29:30|52.7|52|52.71|52.01|52.72|52.02|52.68|51.98|16
1656484180000|2022-06-29 06:29:40|52.7|52|52.71|52.01|52.71|52.01|52.7|52|8
1656484190000|2022-06-29 06:29:50|52.7|52|52.7|52|52.71|52.01|52.68|51.98|14
1656484200000|2022-06-29 06:30:00|52.68|51.98|52.72|52.02|52.72|52.02|52.68|51.98|4
1656484210000|2022-06-29 06:30:10|52.7|52|52.68|51.98|52.7|52|52.68|51.98|11
1656484220000|2022-06-29 06:30:20|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|6
1656484230000|2022-06-29 06:30:30|52.69|51.99|52.68|51.98|52.7|52|52.68|51.98|8
1656484240000|2022-06-29 06:30:40|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1656484250000|2022-06-29 06:30:50|52.7|52|52.68|51.98|52.71|52.01|52.68|51.98|7
1656484260000|2022-06-29 06:31:00|52.7|52|52.71|52.01|52.71|52.01|52.7|52|6
1656484270000|2022-06-29 06:31:10|52.72|52.02|52.71|52.01|52.73|52.03|52.7|52|7
1656484280000|2022-06-29 06:31:20|52.7|52|52.72|52.02|52.72|52.02|52.69|51.99|8
1656484290000|2022-06-29 06:31:30|52.71|52.01|52.7|52|52.74|52.04|52.69|51.99|10
1656484300000|2022-06-29 06:31:40|52.72|52.02|52.7|52|52.72|52.02|52.7|52|2
1656484310000|2022-06-29 06:31:50|52.69|51.99|52.7|52|52.73|52.03|52.69|51.99|11
1656484320000|2022-06-29 06:32:00|52.72|52.02|52.7|52|52.73|52.03|52.69|51.99|13
1656484330000|2022-06-29 06:32:10|52.69|51.99|52.73|52.03|52.73|52.03|52.69|51.99|5
1656484340000|2022-06-29 06:32:20|52.71|52.01|52.69|51.99|52.72|52.02|52.67|51.97|15
1656484350000|2022-06-29 06:32:30|52.7|52|52.68|51.98|52.7|52|52.67|51.97|10
1656484360000|2022-06-29 06:32:40|52.69|51.99|52.69|51.99|52.72|52.02|52.68|51.98|7
1656484370000|2022-06-29 06:32:50|52.7|52|52.7|52|52.7|52|52.69|51.99|3
1656484380000|2022-06-29 06:33:00|52.69|51.99|52.69|51.99|52.7|52|52.69|51.99|5
1656484390000|2022-06-29 06:33:10|52.71|52.01|52.71|52.01|52.71|52.01|52.7|52|9
1656484400000|2022-06-29 06:33:20|52.7|52|52.7|52|52.71|52.01|52.68|51.98|9
1656484410000|2022-06-29 06:33:30|52.68|51.98|52.64|51.94|52.69|51.99|52.64|51.94|15
1656484420000|2022-06-29 06:33:40|52.65|51.95|52.64|51.94|52.66|51.96|52.63|51.93|10
1656484430000|2022-06-29 06:33:50|52.65|51.95|52.63|51.93|52.65|51.95|52.62|51.92|9
1656484440000|2022-06-29 06:34:00|52.61|51.91|52.63|51.93|52.63|51.93|52.61|51.91|6
1656484450000|2022-06-29 06:34:10|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|9
1656484460000|2022-06-29 06:34:20|52.61|51.91|52.64|51.94|52.64|51.94|52.61|51.91|8
1656484470000|2022-06-29 06:34:30|52.62|51.92|52.62|51.92|52.62|51.92|52.62|51.92|1
1656484480000|2022-06-29 06:34:40|52.61|51.91|52.64|51.94|52.64|51.94|52.61|51.91|14
1656484490000|2022-06-29 06:34:50|52.63|51.93|52.6|51.9|52.63|51.93|52.6|51.9|4
1656484500000|2022-06-29 06:35:00|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|2
1656484510000|2022-06-29 06:35:10|52.6|51.9|52.61|51.91|52.61|51.91|52.57|51.87|8
1656484520000|2022-06-29 06:35:20|52.6|51.9|52.6|51.9|52.61|51.91|52.6|51.9|17
1656484530000|2022-06-29 06:35:30|52.61|51.91|52.6|51.9|52.61|51.91|52.57|51.87|15
1656484540000|2022-06-29 06:35:40|52.58|51.88|52.55|51.85|52.6|51.9|52.54|51.84|13
1656484550000|2022-06-29 06:35:50|52.54|51.84|52.55|51.85|52.56|51.86|52.51|51.81|15
1656484560000|2022-06-29 06:36:00|52.54|51.84|52.5|51.8|52.55|51.85|52.49|51.79|8
1656484570000|2022-06-29 06:36:10|52.51|51.81|52.55|51.85|52.55|51.85|52.51|51.81|7
1656484580000|2022-06-29 06:36:20|52.56|51.86|52.54|51.84|52.57|51.87|52.53|51.83|9
1656484590000|2022-06-29 06:36:30|52.55|51.85|52.54|51.84|52.55|51.85|52.49|51.79|7
1656484600000|2022-06-29 06:36:40|52.52|51.82|52.49|51.79|52.54|51.84|52.43|51.73|19
1656484610000|2022-06-29 06:36:50|52.47|51.77|52.45|51.75|52.49|51.79|52.45|51.75|9
1656484620000|2022-06-29 06:37:00|52.44|51.74|52.4|51.7|52.45|51.75|52.35|51.65|21
1656484630000|2022-06-29 06:37:10|52.41|51.71|52.44|51.74|52.44|51.74|52.4|51.7|8
1656484640000|2022-06-29 06:37:20|52.43|51.73|52.41|51.71|52.46|51.76|52.41|51.71|8
1656484650000|2022-06-29 06:37:30|52.45|51.75|52.41|51.71|52.45|51.75|52.41|51.71|2
1656484660000|2022-06-29 06:37:40|52.46|51.76|52.44|51.74|52.46|51.76|52.43|51.73|9
1656484670000|2022-06-29 06:37:50|52.43|51.73|52.39|51.69|52.43|51.73|52.39|51.69|5
1656484680000|2022-06-29 06:38:00|52.38|51.68|52.38|51.68|52.42|51.72|52.38|51.68|4
1656484690000|2022-06-29 06:38:10|52.37|51.67|52.37|51.67|52.38|51.68|52.37|51.67|3
1656484700000|2022-06-29 06:38:20|52.35|51.65|52.41|51.71|52.42|51.72|52.34|51.64|6
1656484710000|2022-06-29 06:38:30|52.42|51.72|52.36|51.66|52.42|51.72|52.32|51.62|11
1656484720000|2022-06-29 06:38:40|52.39|51.69|52.36|51.66|52.39|51.69|52.33|51.63|25
1656484730000|2022-06-29 06:38:50|52.37|51.67|52.39|51.69|52.39|51.69|52.34|51.64|12
1656484750000|2022-06-29 06:39:10|52.36|51.66|52.32|51.62|52.36|51.66|52.31|51.61|10
1656484760000|2022-06-29 06:39:20|52.28|51.58|52.31|51.61|52.31|51.61|52.28|51.58|3
1656484770000|2022-06-29 06:39:30|52.3|51.6|52.29|51.59|52.31|51.61|52.29|51.59|5
1656484790000|2022-06-29 06:39:50|52.3|51.6|52.33|51.63|52.35|51.65|52.29|51.59|11
1656484800000|2022-06-29 06:40:00|52.32|51.62|52.31|51.61|52.35|51.65|52.3|51.6|14
1656484810000|2022-06-29 06:40:10|52.29|51.59|52.3|51.6|52.3|51.6|52.29|51.59|6
1656484820000|2022-06-29 06:40:20|52.28|51.58|52.3|51.6|52.3|51.6|52.28|51.58|9
1656484830000|2022-06-29 06:40:30|52.31|51.61|52.34|51.64|52.34|51.64|52.31|51.61|6
1656484840000|2022-06-29 06:40:40|52.31|51.61|52.34|51.64|52.34|51.64|52.31|51.61|7
1656484850000|2022-06-29 06:40:50|52.32|51.62|52.33|51.63|52.35|51.65|52.31|51.61|13
1656484860000|2022-06-29 06:41:00|52.35|51.65|52.4|51.7|52.43|51.73|52.35|51.65|15
1656484870000|2022-06-29 06:41:10|52.41|51.71|52.37|51.67|52.42|51.72|52.33|51.63|15
1656484880000|2022-06-29 06:41:20|52.36|51.66|52.33|51.63|52.37|51.67|52.31|51.61|13
1656484890000|2022-06-29 06:41:30|52.32|51.62|52.33|51.63|52.33|51.63|52.31|51.61|10
1656484900000|2022-06-29 06:41:40|52.32|51.62|52.32|51.62|52.33|51.63|52.3|51.6|13
1656484910000|2022-06-29 06:41:50|52.3|51.6|52.32|51.62|52.32|51.62|52.29|51.59|11
1656484920000|2022-06-29 06:42:00|52.33|51.63|52.26|51.56|52.33|51.63|52.26|51.56|12
1656484930000|2022-06-29 06:42:10|52.25|51.55|52.26|51.56|52.29|51.59|52.25|51.55|7
1656484940000|2022-06-29 06:42:20|52.27|51.57|52.27|51.57|52.27|51.57|52.26|51.56|7
1656484950000|2022-06-29 06:42:30|52.28|51.58|52.29|51.59|52.31|51.61|52.28|51.58|6
1656484960000|2022-06-29 06:42:40|52.28|51.58|52.28|51.58|52.3|51.6|52.27|51.57|9
1656484970000|2022-06-29 06:42:50|52.29|51.59|52.31|51.61|52.31|51.61|52.28|51.58|9
1656484980000|2022-06-29 06:43:00|52.3|51.6|52.3|51.6|52.33|51.63|52.3|51.6|7
1656484990000|2022-06-29 06:43:10|52.29|51.59|52.3|51.6|52.33|51.63|52.29|51.59|12
1656485000000|2022-06-29 06:43:20|52.32|51.62|52.29|51.59|52.34|51.64|52.29|51.59|9
1656485010000|2022-06-29 06:43:30|52.3|51.6|52.27|51.57|52.3|51.6|52.27|51.57|6
1656485020000|2022-06-29 06:43:40|52.28|51.58|52.29|51.59|52.3|51.6|52.27|51.57|5
1656485030000|2022-06-29 06:43:50|52.32|51.62|52.32|51.62|52.35|51.65|52.31|51.61|12
1656485040000|2022-06-29 06:44:00|52.31|51.61|52.33|51.63|52.33|51.63|52.31|51.61|9
1656485050000|2022-06-29 06:44:10|52.32|51.62|52.32|51.62|52.34|51.64|52.3|51.6|18
1656485060000|2022-06-29 06:44:20|52.31|51.61|52.38|51.68|52.42|51.72|52.31|51.61|12
1656485070000|2022-06-29 06:44:30|52.39|51.69|52.4|51.7|52.4|51.7|52.38|51.68|5
1656485080000|2022-06-29 06:44:40|52.41|51.71|52.38|51.68|52.42|51.72|52.37|51.67|5
1656485090000|2022-06-29 06:44:50|52.4|51.7|52.4|51.7|52.4|51.7|52.38|51.68|7
1656485100000|2022-06-29 06:45:00|52.39|51.69|52.39|51.69|52.4|51.7|52.36|51.66|12
1656485110000|2022-06-29 06:45:10|52.37|51.67|52.41|51.71|52.41|51.71|52.37|51.67|9
1656485120000|2022-06-29 06:45:20|52.44|51.74|52.47|51.77|52.48|51.78|52.43|51.73|13
1656485130000|2022-06-29 06:45:30|52.48|51.78|52.51|51.81|52.52|51.82|52.48|51.78|11
1656485140000|2022-06-29 06:45:40|52.49|51.79|52.5|51.8|52.5|51.8|52.48|51.78|9
1656485150000|2022-06-29 06:45:50|52.48|51.78|52.46|51.76|52.49|51.79|52.46|51.76|5
1656485160000|2022-06-29 06:46:00|52.47|51.77|52.46|51.76|52.49|51.79|52.46|51.76|4
1656485170000|2022-06-29 06:46:10|52.48|51.78|52.48|51.78|52.48|51.78|52.45|51.75|9
1656485180000|2022-06-29 06:46:20|52.47|51.77|52.47|51.77|52.48|51.78|52.46|51.76|5
1656485190000|2022-06-29 06:46:30|52.48|51.78|52.47|51.77|52.48|51.78|52.46|51.76|6
1656485200000|2022-06-29 06:46:40|52.46|51.76|52.47|51.77|52.47|51.77|52.45|51.75|9
1656485210000|2022-06-29 06:46:50|52.5|51.8|52.49|51.79|52.5|51.8|52.47|51.77|3
1656485220000|2022-06-29 06:47:00|52.5|51.8|52.49|51.79|52.53|51.83|52.48|51.78|13
1656485230000|2022-06-29 06:47:10|52.5|51.8|52.54|51.84|52.54|51.84|52.49|51.79|8
1656485240000|2022-06-29 06:47:20|52.5|51.8|52.5|51.8|52.5|51.8|52.5|51.8|1
1656485250000|2022-06-29 06:47:30|52.53|51.83|52.48|51.78|52.53|51.83|52.48|51.78|13
1656485260000|2022-06-29 06:47:40|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|4
1656485270000|2022-06-29 06:47:50|52.49|51.79|52.48|51.78|52.52|51.82|52.48|51.78|8
1656485280000|2022-06-29 06:48:00|52.49|51.79|52.49|51.79|52.51|51.81|52.48|51.78|8
1656485290000|2022-06-29 06:48:10|52.5|51.8|52.47|51.77|52.5|51.8|52.46|51.76|7
1656485300000|2022-06-29 06:48:20|52.46|51.76|52.46|51.76|52.48|51.78|52.46|51.76|4
1656485310000|2022-06-29 06:48:30|52.47|51.77|52.45|51.75|52.48|51.78|52.45|51.75|9
1656485320000|2022-06-29 06:48:40|52.44|51.74|52.38|51.68|52.44|51.74|52.36|51.66|12
1656485330000|2022-06-29 06:48:50|52.37|51.67|52.34|51.64|52.39|51.69|52.31|51.61|21
1656485340000|2022-06-29 06:49:00|52.33|51.63|52.33|51.63|52.34|51.64|52.3|51.6|6
1656485350000|2022-06-29 06:49:10|52.34|51.64|52.34|51.64|52.36|51.66|52.32|51.62|12
1656485360000|2022-06-29 06:49:20|52.33|51.63|52.33|51.63|52.36|51.66|52.32|51.62|13
1656485370000|2022-06-29 06:49:30|52.34|51.64|52.32|51.62|52.34|51.64|52.3|51.6|13
1656485380000|2022-06-29 06:49:40|52.31|51.61|52.34|51.64|52.34|51.64|52.31|51.61|5
1656485390000|2022-06-29 06:49:50|52.33|51.63|52.32|51.62|52.34|51.64|52.32|51.62|5
1656485400000|2022-06-29 06:50:00|52.33|51.63|52.32|51.62|52.34|51.64|52.32|51.62|12
1656485410000|2022-06-29 06:50:10|52.34|51.64|52.33|51.63|52.34|51.64|52.3|51.6|10
1656485420000|2022-06-29 06:50:20|52.32|51.62|52.28|51.58|52.32|51.62|52.25|51.55|9
1656485430000|2022-06-29 06:50:30|52.27|51.57|52.27|51.57|52.27|51.57|52.26|51.56|3
1656485440000|2022-06-29 06:50:40|52.28|51.58|52.28|51.58|52.28|51.58|52.28|51.58|1
1656485450000|2022-06-29 06:50:50|52.3|51.6|52.29|51.59|52.3|51.6|52.28|51.58|8
1656485460000|2022-06-29 06:51:00|52.28|51.58|52.24|51.54|52.29|51.59|52.23|51.53|12
1656485470000|2022-06-29 06:51:10|52.23|51.53|52.14|51.44|52.23|51.53|52.13|51.43|12
1656485480000|2022-06-29 06:51:20|52.15|51.45|52.02|51.32|52.15|51.45|52.02|51.32|16
1656485490000|2022-06-29 06:51:30|52.04|51.34|51.96|51.26|52.08|51.38|51.96|51.26|24
1656485500000|2022-06-29 06:51:40|51.97|51.27|51.96|51.26|51.97|51.27|51.95|51.25|11
1656485510000|2022-06-29 06:51:50|51.97|51.27|51.89|51.19|51.98|51.28|51.89|51.19|14
1656485520000|2022-06-29 06:52:00|51.9|51.2|51.9|51.2|51.9|51.2|51.86|51.16|20
1656485530000|2022-06-29 06:52:10|51.92|51.22|51.91|51.21|51.93|51.23|51.89|51.19|15
1656485540000|2022-06-29 06:52:20|51.92|51.22|51.87|51.17|51.93|51.23|51.86|51.16|24
1656485550000|2022-06-29 06:52:30|51.88|51.18|51.89|51.19|51.9|51.2|51.87|51.17|20
1656485560000|2022-06-29 06:52:40|51.88|51.18|51.8|51.1|51.89|51.19|51.79|51.09|19
1656485570000|2022-06-29 06:52:50|51.79|51.09|51.79|51.09|51.81|51.11|51.78|51.08|17
1656485580000|2022-06-29 06:53:00|51.81|51.11|51.74|51.04|51.81|51.11|51.73|51.03|15
1656485590000|2022-06-29 06:53:10|51.72|51.02|51.7|51|51.72|51.02|51.67|50.97|13
1656485600000|2022-06-29 06:53:20|51.68|50.98|51.74|51.04|51.75|51.05|51.68|50.98|18
1656485610000|2022-06-29 06:53:30|51.71|51.01|51.75|51.05|51.75|51.05|51.71|51.01|20
1656485620000|2022-06-29 06:53:40|51.74|51.04|51.85|51.15|51.85|51.15|51.73|51.03|27
1656485630000|2022-06-29 06:53:50|51.86|51.16|51.97|51.27|52|51.3|51.86|51.16|21
1656485640000|2022-06-29 06:54:00|51.96|51.26|52.01|51.31|52.02|51.32|51.96|51.26|13
1656485650000|2022-06-29 06:54:10|52.02|51.32|52.01|51.31|52.04|51.34|51.99|51.29|19
1656485660000|2022-06-29 06:54:20|52.04|51.34|51.98|51.28|52.04|51.34|51.98|51.28|13
1656485670000|2022-06-29 06:54:30|51.97|51.27|51.92|51.22|51.97|51.27|51.92|51.22|14
1656485680000|2022-06-29 06:54:40|51.91|51.21|51.87|51.17|51.92|51.22|51.86|51.16|12
1656485690000|2022-06-29 06:54:50|51.86|51.16|51.88|51.18|51.91|51.21|51.86|51.16|10
1656485700000|2022-06-29 06:55:00|51.92|51.22|51.92|51.22|51.92|51.22|51.88|51.18|14
1656485710000|2022-06-29 06:55:10|51.89|51.19|51.9|51.2|51.91|51.21|51.89|51.19|8
1656485720000|2022-06-29 06:55:20|51.89|51.19|51.86|51.16|51.9|51.2|51.86|51.16|9
1656485730000|2022-06-29 06:55:30|51.87|51.17|51.88|51.18|51.89|51.19|51.83|51.13|15
1656485740000|2022-06-29 06:55:40|51.89|51.19|51.91|51.21|51.91|51.21|51.87|51.17|10
1656485750000|2022-06-29 06:55:50|51.9|51.2|51.88|51.18|51.91|51.21|51.87|51.17|13
1656485760000|2022-06-29 06:56:00|51.9|51.2|51.89|51.19|51.91|51.21|51.87|51.17|22
1656485770000|2022-06-29 06:56:10|51.88|51.18|51.87|51.17|51.91|51.21|51.87|51.17|10
1656485780000|2022-06-29 06:56:20|51.88|51.18|51.98|51.28|51.99|51.29|51.88|51.18|17
1656485790000|2022-06-29 06:56:30|51.97|51.27|51.98|51.28|51.99|51.29|51.96|51.26|13
1656485800000|2022-06-29 06:56:40|51.97|51.27|52.01|51.31|52.03|51.33|51.97|51.27|20
1656485810000|2022-06-29 06:56:50|52.02|51.32|52.14|51.44|52.14|51.44|52.01|51.31|19
1656485820000|2022-06-29 06:57:00|52.13|51.43|52.16|51.46|52.16|51.46|52.13|51.43|7
1656485830000|2022-06-29 06:57:10|52.15|51.45|52.2|51.5|52.22|51.52|52.15|51.45|14
1656485840000|2022-06-29 06:57:20|52.21|51.51|52.2|51.5|52.23|51.53|52.19|51.49|24
1656485850000|2022-06-29 06:57:30|52.19|51.49|52.15|51.45|52.19|51.49|52.14|51.44|18
1656485860000|2022-06-29 06:57:40|52.16|51.46|52.16|51.46|52.16|51.46|52.14|51.44|13
1656485870000|2022-06-29 06:57:50|52.15|51.45|52.14|51.44|52.17|51.47|52.14|51.44|18
1656485880000|2022-06-29 06:58:00|52.15|51.45|52.15|51.45|52.17|51.47|52.14|51.44|13
1656485890000|2022-06-29 06:58:10|52.14|51.44|52.17|51.47|52.2|51.5|52.14|51.44|21
1656485900000|2022-06-29 06:58:20|52.16|51.46|52.19|51.49|52.19|51.49|52.16|51.46|14
1656485910000|2022-06-29 06:58:30|52.17|51.47|52.19|51.49|52.19|51.49|52.16|51.46|11
1656485920000|2022-06-29 06:58:40|52.2|51.5|52.2|51.5|52.24|51.54|52.19|51.49|11
1656485930000|2022-06-29 06:58:50|52.24|51.54|52.23|51.53|52.25|51.55|52.21|51.51|14
1656485940000|2022-06-29 06:59:00|52.24|51.54|52.23|51.53|52.25|51.55|52.22|51.52|12
1656485950000|2022-06-29 06:59:10|52.24|51.54|52.22|51.52|52.25|51.55|52.21|51.51|11
1656485960000|2022-06-29 06:59:20|52.21|51.51|52.21|51.51|52.23|51.53|52.2|51.5|6
1656485970000|2022-06-29 06:59:30|52.22|51.52|52.19|51.49|52.24|51.54|52.18|51.48|17
1656485980000|2022-06-29 06:59:40|52.15|51.45|52.17|51.47|52.18|51.48|52.15|51.45|14
1656485990000|2022-06-29 06:59:50|52.16|51.46|52.16|51.46|52.19|51.49|52.14|51.44|15
1656486000000|2022-06-29 07:00:00|52.19|51.49|52.21|51.51|52.25|51.55|52.19|51.49|21
1656486010000|2022-06-29 07:00:10|52.24|51.54|52.17|51.47|52.24|51.54|52.16|51.46|22
1656486020000|2022-06-29 07:00:20|52.2|51.5|52.15|51.45|52.2|51.5|52.15|51.45|8
1656486030000|2022-06-29 07:00:30|52.16|51.46|52.14|51.44|52.16|51.46|52.14|51.44|10
1656486040000|2022-06-29 07:00:40|52.15|51.45|52.15|51.45|52.15|51.45|52.14|51.44|7
1656486050000|2022-06-29 07:00:50|52.14|51.44|52.18|51.48|52.18|51.48|52.14|51.44|17
1656486060000|2022-06-29 07:01:00|52.17|51.47|52.18|51.48|52.19|51.49|52.16|51.46|17
1656486070000|2022-06-29 07:01:10|52.19|51.49|52.23|51.53|52.23|51.53|52.17|51.47|15
1656486080000|2022-06-29 07:01:20|52.24|51.54|52.2|51.5|52.24|51.54|52.2|51.5|11
1656486090000|2022-06-29 07:01:30|52.21|51.51|52.17|51.47|52.22|51.52|52.17|51.47|19
1656486100000|2022-06-29 07:01:40|52.18|51.48|52.17|51.47|52.18|51.48|52.15|51.45|14
1656486110000|2022-06-29 07:01:50|52.16|51.46|52.14|51.44|52.17|51.47|52.13|51.43|15
1656486120000|2022-06-29 07:02:00|52.13|51.43|52.18|51.48|52.2|51.5|52.13|51.43|13
1656486130000|2022-06-29 07:02:10|52.2|51.5|52.32|51.62|52.33|51.63|52.18|51.48|22
1656486140000|2022-06-29 07:02:20|52.34|51.64|52.35|51.65|52.37|51.67|52.34|51.64|10
1656486150000|2022-06-29 07:02:30|52.34|51.64|52.35|51.65|52.35|51.65|52.31|51.61|16
1656486160000|2022-06-29 07:02:40|52.32|51.62|52.34|51.64|52.35|51.65|52.32|51.62|15
1656486170000|2022-06-29 07:02:50|52.33|51.63|52.31|51.61|52.34|51.64|52.29|51.59|20
1656486180000|2022-06-29 07:03:00|52.29|51.59|52.31|51.61|52.34|51.64|52.29|51.59|16
1656486190000|2022-06-29 07:03:10|52.3|51.6|52.34|51.64|52.37|51.67|52.3|51.6|17
1656486200000|2022-06-29 07:03:20|52.35|51.65|52.31|51.61|52.36|51.66|52.31|51.61|19
1656486210000|2022-06-29 07:03:30|52.32|51.62|52.3|51.6|52.33|51.63|52.29|51.59|9
1656486220000|2022-06-29 07:03:40|52.31|51.61|52.24|51.54|52.31|51.61|52.22|51.52|24
1656486230000|2022-06-29 07:03:50|52.25|51.55|52.21|51.51|52.26|51.56|52.2|51.5|13
1656486240000|2022-06-29 07:04:00|52.22|51.52|52.27|51.57|52.27|51.57|52.2|51.5|19
1656486250000|2022-06-29 07:04:10|52.26|51.56|52.29|51.59|52.29|51.59|52.24|51.54|17
1656486260000|2022-06-29 07:04:20|52.31|51.61|52.26|51.56|52.31|51.61|52.26|51.56|14
1656486270000|2022-06-29 07:04:30|52.29|51.59|52.26|51.56|52.31|51.61|52.26|51.56|12
1656486280000|2022-06-29 07:04:40|52.27|51.57|52.27|51.57|52.3|51.6|52.26|51.56|15
1656486290000|2022-06-29 07:04:50|52.29|51.59|52.31|51.61|52.31|51.61|52.26|51.56|13
1656486300000|2022-06-29 07:05:00|52.29|51.59|52.28|51.58|52.31|51.61|52.26|51.56|15
1656486310000|2022-06-29 07:05:10|52.27|51.57|52.26|51.56|52.29|51.59|52.24|51.54|16
1656486320000|2022-06-29 07:05:20|52.25|51.55|52.21|51.51|52.26|51.56|52.2|51.5|16
1656486330000|2022-06-29 07:05:30|52.2|51.5|52.23|51.53|52.24|51.54|52.2|51.5|12
1656486340000|2022-06-29 07:05:40|52.24|51.54|52.24|51.54|52.25|51.55|52.22|51.52|18
1656486350000|2022-06-29 07:05:50|52.25|51.55|52.25|51.55|52.25|51.55|52.21|51.51|11
1656486360000|2022-06-29 07:06:00|52.24|51.54|52.22|51.52|52.25|51.55|52.22|51.52|15
1656486370000|2022-06-29 07:06:10|52.23|51.53|52.22|51.52|52.23|51.53|52.21|51.51|16
1656486380000|2022-06-29 07:06:20|52.21|51.51|52.16|51.46|52.22|51.52|52.15|51.45|22
1656486390000|2022-06-29 07:06:30|52.17|51.47|52.15|51.45|52.17|51.47|52.15|51.45|9
1656486400000|2022-06-29 07:06:40|52.17|51.47|52.16|51.46|52.17|51.47|52.14|51.44|16
1656486410000|2022-06-29 07:06:50|52.18|51.48|52.18|51.48|52.2|51.5|52.15|51.45|21
1656486420000|2022-06-29 07:07:00|52.17|51.47|52.16|51.46|52.19|51.49|52.16|51.46|14
1656486430000|2022-06-29 07:07:10|52.17|51.47|52.15|51.45|52.17|51.47|52.14|51.44|6
1656486450000|2022-06-29 07:07:30|52.16|51.46|52.12|51.42|52.16|51.46|52.12|51.42|15
1656486460000|2022-06-29 07:07:40|52.11|51.41|52.12|51.42|52.13|51.43|52.11|51.41|5
1656486470000|2022-06-29 07:07:50|52.11|51.41|52.11|51.41|52.14|51.44|52.11|51.41|18
1656486480000|2022-06-29 07:08:00|52.12|51.42|52.08|51.38|52.12|51.42|52.06|51.36|19
1656486490000|2022-06-29 07:08:10|52.07|51.37|52.05|51.35|52.1|51.4|52.05|51.35|14
1656486500000|2022-06-29 07:08:20|52.07|51.37|52.05|51.35|52.07|51.37|52.03|51.33|11
1656486510000|2022-06-29 07:08:30|52.06|51.36|52.04|51.34|52.06|51.36|52.03|51.33|6
1656486520000|2022-06-29 07:08:40|52.05|51.35|52.06|51.36|52.09|51.39|52.04|51.34|14
1656486530000|2022-06-29 07:08:50|52.07|51.37|52.08|51.38|52.08|51.38|52.04|51.34|19
1656486540000|2022-06-29 07:09:00|52.06|51.36|52.06|51.36|52.09|51.39|52.04|51.34|17
1656486550000|2022-06-29 07:09:10|52.05|51.35|52.04|51.34|52.07|51.37|52.03|51.33|16
1656486560000|2022-06-29 07:09:20|52.05|51.35|52.02|51.32|52.05|51.35|52.01|51.31|14
1656486570000|2022-06-29 07:09:30|52.01|51.31|52.03|51.33|52.07|51.37|52.01|51.31|11
1656486580000|2022-06-29 07:09:40|52.05|51.35|52.04|51.34|52.08|51.38|52.02|51.32|13
1656486590000|2022-06-29 07:09:50|52.05|51.35|52.05|51.35|52.07|51.37|52.01|51.31|19
1656486600000|2022-06-29 07:10:00|52.04|51.34|52.04|51.34|52.06|51.36|52.02|51.32|11
1656486610000|2022-06-29 07:10:10|52.06|51.36|52.08|51.38|52.09|51.39|52.04|51.34|9
1656486620000|2022-06-29 07:10:20|52.09|51.39|52.11|51.41|52.12|51.42|52.07|51.37|8
1656486630000|2022-06-29 07:10:30|52.13|51.43|52.16|51.46|52.16|51.46|52.12|51.42|9
1656486640000|2022-06-29 07:10:40|52.15|51.45|52.13|51.43|52.15|51.45|52.12|51.42|9
1656486650000|2022-06-29 07:10:50|52.12|51.42|52.13|51.43|52.14|51.44|52.12|51.42|12
1656486660000|2022-06-29 07:11:00|52.11|51.41|52.1|51.4|52.12|51.42|52.09|51.39|8
1656486670000|2022-06-29 07:11:10|52.13|51.43|52.11|51.41|52.13|51.43|52.1|51.4|13
1656486680000|2022-06-29 07:11:20|52.12|51.42|52.09|51.39|52.12|51.42|52.09|51.39|4
1656486690000|2022-06-29 07:11:30|52.1|51.4|52.12|51.42|52.12|51.42|52.08|51.38|13
1656486700000|2022-06-29 07:11:40|52.11|51.41|52.1|51.4|52.12|51.42|52.1|51.4|8
1656486710000|2022-06-29 07:11:50|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|4
1656486720000|2022-06-29 07:12:00|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|16
1656486730000|2022-06-29 07:12:10|52.09|51.39|52.08|51.38|52.12|51.42|52.08|51.38|15
1656486740000|2022-06-29 07:12:20|52.09|51.39|52.1|51.4|52.1|51.4|52.07|51.37|8
1656486750000|2022-06-29 07:12:30|52.09|51.39|52.07|51.37|52.09|51.39|52.05|51.35|8
1656486760000|2022-06-29 07:12:40|52.05|51.35|52.08|51.38|52.08|51.38|52.04|51.34|6
1656486770000|2022-06-29 07:12:50|52.07|51.37|52.08|51.38|52.09|51.39|52.05|51.35|10
1656486780000|2022-06-29 07:13:00|52.05|51.35|52.09|51.39|52.1|51.4|52.05|51.35|11
1656486790000|2022-06-29 07:13:10|52.12|51.42|52.09|51.39|52.12|51.42|52.09|51.39|9
1656486800000|2022-06-29 07:13:20|52.1|51.4|52.09|51.39|52.1|51.4|52.08|51.38|10
1656486810000|2022-06-29 07:13:30|52.11|51.41|52.09|51.39|52.11|51.41|52.07|51.37|6
1656486820000|2022-06-29 07:13:40|52.07|51.37|52.11|51.41|52.12|51.42|52.07|51.37|8
1656486830000|2022-06-29 07:13:50|52.12|51.42|52.09|51.39|52.12|51.42|52.09|51.39|4
1656486840000|2022-06-29 07:14:00|52.08|51.38|52.09|51.39|52.1|51.4|52.08|51.38|13
1656486850000|2022-06-29 07:14:10|52.11|51.41|52.14|51.44|52.14|51.44|52.09|51.39|14
1656486860000|2022-06-29 07:14:20|52.15|51.45|52.13|51.43|52.15|51.45|52.13|51.43|3
1656486870000|2022-06-29 07:14:30|52.15|51.45|52.15|51.45|52.19|51.49|52.15|51.45|8
1656486880000|2022-06-29 07:14:40|52.16|51.46|52.15|51.45|52.17|51.47|52.14|51.44|15
1656486890000|2022-06-29 07:14:50|52.16|51.46|52.16|51.46|52.16|51.46|52.16|51.46|1
1656486900000|2022-06-29 07:15:00|52.18|51.48|52.15|51.45|52.2|51.5|52.15|51.45|12
1656486910000|2022-06-29 07:15:10|52.18|51.48|52.17|51.47|52.19|51.49|52.15|51.45|12
1656486920000|2022-06-29 07:15:20|52.18|51.48|52.16|51.46|52.18|51.48|52.15|51.45|5
1656486930000|2022-06-29 07:15:30|52.18|51.48|52.25|51.55|52.26|51.56|52.18|51.48|16
1656486940000|2022-06-29 07:15:40|52.28|51.58|52.24|51.54|52.28|51.58|52.24|51.54|12
1656486950000|2022-06-29 07:15:50|52.25|51.55|52.25|51.55|52.25|51.55|52.24|51.54|3
1656486960000|2022-06-29 07:16:00|52.24|51.54|52.25|51.55|52.27|51.57|52.24|51.54|12
1656486970000|2022-06-29 07:16:10|52.26|51.56|52.29|51.59|52.3|51.6|52.26|51.56|8
1656486980000|2022-06-29 07:16:20|52.3|51.6|52.26|51.56|52.3|51.6|52.26|51.56|7
1656486990000|2022-06-29 07:16:30|52.25|51.55|52.26|51.56|52.27|51.57|52.25|51.55|8
1656487000000|2022-06-29 07:16:40|52.27|51.57|52.29|51.59|52.3|51.6|52.25|51.55|14
1656487010000|2022-06-29 07:16:50|52.31|51.61|52.36|51.66|52.36|51.66|52.3|51.6|12
1656487020000|2022-06-29 07:17:00|52.33|51.63|52.32|51.62|52.34|51.64|52.32|51.62|6
1656487030000|2022-06-29 07:17:10|52.33|51.63|52.39|51.69|52.39|51.69|52.32|51.62|10
1656487040000|2022-06-29 07:17:20|52.38|51.68|52.38|51.68|52.4|51.7|52.38|51.68|17
1656487050000|2022-06-29 07:17:30|52.39|51.69|52.38|51.68|52.39|51.69|52.36|51.66|10
1656487060000|2022-06-29 07:17:40|52.39|51.69|52.37|51.67|52.39|51.69|52.35|51.65|15
1656487070000|2022-06-29 07:17:50|52.36|51.66|52.36|51.66|52.37|51.67|52.35|51.65|11
1656487080000|2022-06-29 07:18:00|52.37|51.67|52.39|51.69|52.39|51.69|52.34|51.64|15
1656487090000|2022-06-29 07:18:10|52.38|51.68|52.37|51.67|52.4|51.7|52.35|51.65|15
1656487100000|2022-06-29 07:18:20|52.38|51.68|52.39|51.69|52.4|51.7|52.37|51.67|18
1656487110000|2022-06-29 07:18:30|52.38|51.68|52.4|51.7|52.4|51.7|52.38|51.68|6
1656487120000|2022-06-29 07:18:40|52.39|51.69|52.37|51.67|52.4|51.7|52.37|51.67|6
1656487130000|2022-06-29 07:18:50|52.38|51.68|52.38|51.68|52.41|51.71|52.36|51.66|14
1656487140000|2022-06-29 07:19:00|52.4|51.7|52.4|51.7|52.41|51.71|52.38|51.68|10
1656487150000|2022-06-29 07:19:10|52.39|51.69|52.4|51.7|52.43|51.73|52.39|51.69|12
1656487160000|2022-06-29 07:19:20|52.41|51.71|52.4|51.7|52.41|51.71|52.39|51.69|6
1656487170000|2022-06-29 07:19:30|52.39|51.69|52.39|51.69|52.41|51.71|52.39|51.69|7
1656487180000|2022-06-29 07:19:40|52.4|51.7|52.39|51.69|52.42|51.72|52.39|51.69|12
1656487190000|2022-06-29 07:19:50|52.4|51.7|52.4|51.7|52.43|51.73|52.4|51.7|14
1656487200000|2022-06-29 07:20:00|52.41|51.71|52.41|51.71|52.41|51.71|52.37|51.67|12
1656487210000|2022-06-29 07:20:10|52.4|51.7|52.4|51.7|52.41|51.71|52.4|51.7|9
1656487220000|2022-06-29 07:20:20|52.41|51.71|52.41|51.71|52.41|51.71|52.41|51.71|1
1656487240000|2022-06-29 07:20:40|52.4|51.7|52.42|51.72|52.43|51.73|52.4|51.7|9
1656487250000|2022-06-29 07:20:50|52.43|51.73|52.42|51.72|52.43|51.73|52.42|51.72|10
1656487260000|2022-06-29 07:21:00|52.43|51.73|52.41|51.71|52.43|51.73|52.39|51.69|19
1656487270000|2022-06-29 07:21:10|52.42|51.72|52.4|51.7|52.42|51.72|52.39|51.69|8
1656487280000|2022-06-29 07:21:20|52.41|51.71|52.41|51.71|52.41|51.71|52.41|51.71|1
1656487290000|2022-06-29 07:21:30|52.4|51.7|52.4|51.7|52.4|51.7|52.4|51.7|1
1656487300000|2022-06-29 07:21:40|52.41|51.71|52.42|51.72|52.42|51.72|52.4|51.7|18
1656487310000|2022-06-29 07:21:50|52.4|51.7|52.41|51.71|52.42|51.72|52.4|51.7|10
1656487320000|2022-06-29 07:22:00|52.4|51.7|52.4|51.7|52.41|51.71|52.39|51.69|12
1656487330000|2022-06-29 07:22:10|52.41|51.71|52.39|51.69|52.43|51.73|52.39|51.69|12
1656487340000|2022-06-29 07:22:20|52.41|51.71|52.41|51.71|52.41|51.71|52.37|51.67|11
1656487350000|2022-06-29 07:22:30|52.39|51.69|52.4|51.7|52.42|51.72|52.39|51.69|12
1656487360000|2022-06-29 07:22:40|52.39|51.69|52.4|51.7|52.41|51.71|52.39|51.69|6
1656487370000|2022-06-29 07:22:50|52.41|51.71|52.4|51.7|52.41|51.71|52.39|51.69|4
1656487380000|2022-06-29 07:23:00|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|4
1656487390000|2022-06-29 07:23:10|52.39|51.69|52.37|51.67|52.42|51.72|52.36|51.66|15
1656487400000|2022-06-29 07:23:20|52.36|51.66|52.4|51.7|52.4|51.7|52.36|51.66|17
1656487410000|2022-06-29 07:23:30|52.41|51.71|52.4|51.7|52.43|51.73|52.39|51.69|11
1656487420000|2022-06-29 07:23:40|52.41|51.71|52.37|51.67|52.41|51.71|52.37|51.67|7
1656487430000|2022-06-29 07:23:50|52.44|51.74|52.4|51.7|52.44|51.74|52.39|51.69|7
1656487440000|2022-06-29 07:24:00|52.42|51.72|52.41|51.71|52.42|51.72|52.38|51.68|7
1656487450000|2022-06-29 07:24:10|52.4|51.7|52.41|51.71|52.41|51.71|52.38|51.68|10
1656487460000|2022-06-29 07:24:20|52.4|51.7|52.4|51.7|52.42|51.72|52.39|51.69|9
1656487470000|2022-06-29 07:24:30|52.41|51.71|52.39|51.69|52.41|51.71|52.39|51.69|2
1656487480000|2022-06-29 07:24:40|52.4|51.7|52.4|51.7|52.4|51.7|52.38|51.68|7
1656487490000|2022-06-29 07:24:50|52.39|51.69|52.39|51.69|52.4|51.7|52.38|51.68|5
1656487500000|2022-06-29 07:25:00|52.4|51.7|52.38|51.68|52.4|51.7|52.38|51.68|8
1656487510000|2022-06-29 07:25:10|52.37|51.67|52.39|51.69|52.39|51.69|52.37|51.67|10
1656487520000|2022-06-29 07:25:20|52.4|51.7|52.36|51.66|52.41|51.71|52.36|51.66|10
1656487530000|2022-06-29 07:25:30|52.39|51.69|52.38|51.68|52.4|51.7|52.38|51.68|6
1656487540000|2022-06-29 07:25:40|52.39|51.69|52.38|51.68|52.4|51.7|52.37|51.67|12
1656487550000|2022-06-29 07:25:50|52.4|51.7|52.41|51.71|52.41|51.71|52.38|51.68|8
1656487560000|2022-06-29 07:26:00|52.39|51.69|52.41|51.71|52.41|51.71|52.38|51.68|13
1656487570000|2022-06-29 07:26:10|52.4|51.7|52.39|51.69|52.41|51.71|52.38|51.68|12
1656487580000|2022-06-29 07:26:20|52.4|51.7|52.41|51.71|52.41|51.71|52.37|51.67|6
1656487590000|2022-06-29 07:26:30|52.4|51.7|52.44|51.74|52.45|51.75|52.39|51.69|9
1656487600000|2022-06-29 07:26:40|52.43|51.73|52.44|51.74|52.44|51.74|52.43|51.73|4
1656487620000|2022-06-29 07:27:00|52.42|51.72|52.42|51.72|52.44|51.74|52.42|51.72|6
1656487630000|2022-06-29 07:27:10|52.44|51.74|52.45|51.75|52.45|51.75|52.42|51.72|16
1656487640000|2022-06-29 07:27:20|52.44|51.74|52.44|51.74|52.45|51.75|52.42|51.72|13
1656487650000|2022-06-29 07:27:30|52.43|51.73|52.41|51.71|52.44|51.74|52.41|51.71|7
1656487660000|2022-06-29 07:27:40|52.42|51.72|52.43|51.73|52.44|51.74|52.41|51.71|15
1656487670000|2022-06-29 07:27:50|52.42|51.72|52.43|51.73|52.43|51.73|52.4|51.7|9
1656487680000|2022-06-29 07:28:00|52.42|51.72|52.45|51.75|52.47|51.77|52.41|51.71|10
1656487690000|2022-06-29 07:28:10|52.46|51.76|52.46|51.76|52.47|51.77|52.45|51.75|10
1656487700000|2022-06-29 07:28:20|52.45|51.75|52.53|51.83|52.53|51.83|52.44|51.74|18
1656487710000|2022-06-29 07:28:30|52.56|51.86|52.53|51.83|52.56|51.86|52.52|51.82|17
1656487720000|2022-06-29 07:28:40|52.54|51.84|52.52|51.82|52.54|51.84|52.51|51.81|8
1656487730000|2022-06-29 07:28:50|52.51|51.81|52.53|51.83|52.53|51.83|52.51|51.81|5
1656487740000|2022-06-29 07:29:00|52.54|51.84|52.51|51.81|52.54|51.84|52.51|51.81|3
1656487750000|2022-06-29 07:29:10|52.53|51.83|52.52|51.82|52.54|51.84|52.51|51.81|7
1656487760000|2022-06-29 07:29:20|52.53|51.83|52.54|51.84|52.55|51.85|52.53|51.83|6
1656487770000|2022-06-29 07:29:30|52.55|51.85|52.54|51.84|52.56|51.86|52.54|51.84|4
1656487780000|2022-06-29 07:29:40|52.55|51.85|52.57|51.87|52.58|51.88|52.55|51.85|6
1656487790000|2022-06-29 07:29:50|52.59|51.89|52.57|51.87|52.59|51.89|52.56|51.86|9
1656487800000|2022-06-29 07:30:00|52.56|51.86|52.56|51.86|52.58|51.88|52.54|51.84|15
1656487810000|2022-06-29 07:30:10|52.55|51.85|52.52|51.82|52.57|51.87|52.52|51.82|13
1656487820000|2022-06-29 07:30:20|52.51|51.81|52.5|51.8|52.53|51.83|52.5|51.8|16
1656487830000|2022-06-29 07:30:30|52.48|51.78|52.49|51.79|52.51|51.81|52.48|51.78|12
1656487840000|2022-06-29 07:30:40|52.5|51.8|52.53|51.83|52.54|51.84|52.5|51.8|9
1656487850000|2022-06-29 07:30:50|52.52|51.82|52.52|51.82|52.52|51.82|52.52|51.82|1
1656487860000|2022-06-29 07:31:00|52.53|51.83|52.51|51.81|52.55|51.85|52.49|51.79|18
1656487870000|2022-06-29 07:31:10|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|20
1656487880000|2022-06-29 07:31:20|52.51|51.81|52.5|51.8|52.52|51.82|52.5|51.8|9
1656487890000|2022-06-29 07:31:30|52.51|51.81|52.5|51.8|52.51|51.81|52.5|51.8|10
1656487900000|2022-06-29 07:31:40|52.49|51.79|52.49|51.79|52.49|51.79|52.46|51.76|8
1656487910000|2022-06-29 07:31:50|52.48|51.78|52.48|51.78|52.49|51.79|52.45|51.75|7
1656487920000|2022-06-29 07:32:00|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|7
1656487930000|2022-06-29 07:32:10|52.47|51.77|52.49|51.79|52.49|51.79|52.47|51.77|2
1656487940000|2022-06-29 07:32:20|52.51|51.81|52.49|51.79|52.51|51.81|52.48|51.78|8
1656487950000|2022-06-29 07:32:30|52.5|51.8|52.5|51.8|52.5|51.8|52.49|51.79|3
1656487960000|2022-06-29 07:32:40|52.49|51.79|52.49|51.79|52.5|51.8|52.49|51.79|3
1656487970000|2022-06-29 07:32:50|52.48|51.78|52.5|51.8|52.5|51.8|52.48|51.78|4
1656487980000|2022-06-29 07:33:00|52.49|51.79|52.47|51.77|52.5|51.8|52.47|51.77|13
1656487990000|2022-06-29 07:33:10|52.46|51.76|52.46|51.76|52.48|51.78|52.43|51.73|9
1656488000000|2022-06-29 07:33:20|52.45|51.75|52.46|51.76|52.47|51.77|52.45|51.75|9
1656488010000|2022-06-29 07:33:30|52.47|51.77|52.5|51.8|52.5|51.8|52.45|51.75|15
1656488020000|2022-06-29 07:33:40|52.48|51.78|52.56|51.86|52.58|51.88|52.48|51.78|18
1656488030000|2022-06-29 07:33:50|52.57|51.87|52.59|51.89|52.6|51.9|52.57|51.87|6
1656488040000|2022-06-29 07:34:00|52.6|51.9|52.61|51.91|52.65|51.95|52.59|51.89|13
1656488050000|2022-06-29 07:34:10|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|9
1656488060000|2022-06-29 07:34:20|52.59|51.89|52.59|51.89|52.62|51.92|52.56|51.86|17
1656488070000|2022-06-29 07:34:30|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|8
1656488080000|2022-06-29 07:34:40|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|7
1656488090000|2022-06-29 07:34:50|52.58|51.88|52.58|51.88|52.58|51.88|52.57|51.87|5
1656488100000|2022-06-29 07:35:00|52.57|51.87|52.56|51.86|52.57|51.87|52.54|51.84|13
1656488110000|2022-06-29 07:35:10|52.55|51.85|52.56|51.86|52.57|51.87|52.55|51.85|11
1656488120000|2022-06-29 07:35:20|52.55|51.85|52.56|51.86|52.58|51.88|52.55|51.85|10
1656488130000|2022-06-29 07:35:30|52.57|51.87|52.54|51.84|52.57|51.87|52.53|51.83|17
1656488140000|2022-06-29 07:35:40|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|8
1656488150000|2022-06-29 07:35:50|52.52|51.82|52.5|51.8|52.54|51.84|52.48|51.78|8
1656488160000|2022-06-29 07:36:00|52.49|51.79|52.46|51.76|52.5|51.8|52.46|51.76|12
1656488170000|2022-06-29 07:36:10|52.47|51.77|52.46|51.76|52.47|51.77|52.46|51.76|10
1656488180000|2022-06-29 07:36:20|52.45|51.75|52.47|51.77|52.48|51.78|52.45|51.75|18
1656488190000|2022-06-29 07:36:30|52.48|51.78|52.51|51.81|52.51|51.81|52.48|51.78|6
1656488200000|2022-06-29 07:36:40|52.49|51.79|52.49|51.79|52.51|51.81|52.47|51.77|7
1656488210000|2022-06-29 07:36:50|52.51|51.81|52.52|51.82|52.55|51.85|52.49|51.79|14
1656488220000|2022-06-29 07:37:00|52.54|51.84|52.51|51.81|52.56|51.86|52.49|51.79|12
1656488230000|2022-06-29 07:37:10|52.5|51.8|52.52|51.82|52.53|51.83|52.46|51.76|18
1656488240000|2022-06-29 07:37:20|52.49|51.79|52.5|51.8|52.52|51.82|52.49|51.79|5
1656488250000|2022-06-29 07:37:30|52.51|51.81|52.46|51.76|52.51|51.81|52.46|51.76|4
1656488260000|2022-06-29 07:37:40|52.43|51.73|52.47|51.77|52.5|51.8|52.43|51.73|8
1656488270000|2022-06-29 07:37:50|52.46|51.76|52.44|51.74|52.46|51.76|52.43|51.73|4
1656488280000|2022-06-29 07:38:00|52.48|51.78|52.49|51.79|52.5|51.8|52.47|51.77|5
1656488290000|2022-06-29 07:38:10|52.47|51.77|52.45|51.75|52.47|51.77|52.44|51.74|4
1656488300000|2022-06-29 07:38:20|52.48|51.78|52.47|51.77|52.48|51.78|52.46|51.76|4
1656488310000|2022-06-29 07:38:30|52.46|51.76|52.47|51.77|52.47|51.77|52.46|51.76|2
1656488330000|2022-06-29 07:38:50|52.48|51.78|52.47|51.77|52.48|51.78|52.47|51.77|2
1656488340000|2022-06-29 07:39:00|52.5|51.8|52.5|51.8|52.5|51.8|52.47|51.77|3
1656488350000|2022-06-29 07:39:10|52.51|51.81|52.48|51.78|52.51|51.81|52.48|51.78|6
1656488360000|2022-06-29 07:39:20|52.49|51.79|52.49|51.79|52.49|51.79|52.48|51.78|9
1656488370000|2022-06-29 07:39:30|52.48|51.78|52.49|51.79|52.51|51.81|52.46|51.76|7
1656488380000|2022-06-29 07:39:40|52.48|51.78|52.46|51.76|52.48|51.78|52.45|51.75|3
1656488390000|2022-06-29 07:39:50|52.5|51.8|52.46|51.76|52.5|51.8|52.46|51.76|4
1656488400000|2022-06-29 07:40:00|52.45|51.75|52.48|51.78|52.49|51.79|52.45|51.75|7
1656488410000|2022-06-29 07:40:10|52.5|51.8|52.47|51.77|52.5|51.8|52.47|51.77|5
1656488420000|2022-06-29 07:40:20|52.48|51.78|52.49|51.79|52.5|51.8|52.45|51.75|6
1656488430000|2022-06-29 07:40:30|52.47|51.77|52.45|51.75|52.51|51.81|52.45|51.75|7
1656488440000|2022-06-29 07:40:40|52.46|51.76|52.51|51.81|52.53|51.83|52.46|51.76|9
1656488450000|2022-06-29 07:40:50|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|4
1656488460000|2022-06-29 07:41:00|52.52|51.82|52.55|51.85|52.57|51.87|52.5|51.8|11
1656488470000|2022-06-29 07:41:10|52.54|51.84|52.54|51.84|52.57|51.87|52.54|51.84|8
1656488480000|2022-06-29 07:41:20|52.55|51.85|52.52|51.82|52.55|51.85|52.49|51.79|6
1656488490000|2022-06-29 07:41:30|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|2
1656488500000|2022-06-29 07:41:40|52.51|51.81|52.52|51.82|52.55|51.85|52.51|51.81|4
1656488510000|2022-06-29 07:41:50|52.51|51.81|52.49|51.79|52.52|51.82|52.49|51.79|14
1656488520000|2022-06-29 07:42:00|52.52|51.82|52.52|51.82|52.53|51.83|52.52|51.82|3
1656488530000|2022-06-29 07:42:10|52.55|51.85|52.5|51.8|52.55|51.85|52.5|51.8|3
1656488540000|2022-06-29 07:42:20|52.55|51.85|52.57|51.87|52.57|51.87|52.53|51.83|7
1656488570000|2022-06-29 07:42:50|52.58|51.88|52.58|51.88|52.58|51.88|52.58|51.88|1
1656488580000|2022-06-29 07:43:00|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|4
1656488590000|2022-06-29 07:43:10|52.57|51.87|52.57|51.87|52.57|51.87|52.57|51.87|1
1656488600000|2022-06-29 07:43:20|52.59|51.89|52.56|51.86|52.6|51.9|52.55|51.85|15
1656488610000|2022-06-29 07:43:30|52.57|51.87|52.55|51.85|52.57|51.87|52.55|51.85|2
1656488620000|2022-06-29 07:43:40|52.56|51.86|52.55|51.85|52.56|51.86|52.53|51.83|7
1656488630000|2022-06-29 07:43:50|52.54|51.84|52.52|51.82|52.54|51.84|52.49|51.79|15
1656488640000|2022-06-29 07:44:00|52.53|51.83|52.52|51.82|52.53|51.83|52.5|51.8|10
1656488650000|2022-06-29 07:44:10|52.51|51.81|52.54|51.84|52.55|51.85|52.51|51.81|14
1656488660000|2022-06-29 07:44:20|52.53|51.83|52.54|51.84|52.57|51.87|52.53|51.83|9
1656488670000|2022-06-29 07:44:30|52.55|51.85|52.54|51.84|52.55|51.85|52.5|51.8|8
1656488680000|2022-06-29 07:44:40|52.53|51.83|52.52|51.82|52.54|51.84|52.51|51.81|8
1656488690000|2022-06-29 07:44:50|52.53|51.83|52.53|51.83|52.54|51.84|52.53|51.83|9
1656488700000|2022-06-29 07:45:00|52.5|51.8|52.54|51.84|52.55|51.85|52.5|51.8|14
1656488710000|2022-06-29 07:45:10|52.55|51.85|52.5|51.8|52.55|51.85|52.5|51.8|8
1656488720000|2022-06-29 07:45:20|52.52|51.82|52.52|51.82|52.53|51.83|52.5|51.8|13
1656488730000|2022-06-29 07:45:30|52.5|51.8|52.52|51.82|52.54|51.84|52.5|51.8|8
1656488740000|2022-06-29 07:45:40|52.53|51.83|52.57|51.87|52.58|51.88|52.52|51.82|9
1656488750000|2022-06-29 07:45:50|52.56|51.86|52.64|51.94|52.64|51.94|52.56|51.86|13
1656488760000|2022-06-29 07:46:00|52.66|51.96|52.61|51.91|52.66|51.96|52.61|51.91|14
1656488770000|2022-06-29 07:46:10|52.6|51.9|52.59|51.89|52.61|51.91|52.57|51.87|14
1656488780000|2022-06-29 07:46:20|52.6|51.9|52.58|51.88|52.6|51.9|52.56|51.86|12
1656488790000|2022-06-29 07:46:30|52.59|51.89|52.58|51.88|52.59|51.89|52.57|51.87|7
1656488800000|2022-06-29 07:46:40|52.59|51.89|52.59|51.89|52.6|51.9|52.57|51.87|13
1656488810000|2022-06-29 07:46:50|52.58|51.88|52.61|51.91|52.62|51.92|52.58|51.88|11
1656488820000|2022-06-29 07:47:00|52.62|51.92|52.62|51.92|52.62|51.92|52.59|51.89|6
1656488830000|2022-06-29 07:47:10|52.61|51.91|52.61|51.91|52.61|51.91|52.6|51.9|3
1656488840000|2022-06-29 07:47:20|52.62|51.92|52.6|51.9|52.63|51.93|52.6|51.9|9
1656488850000|2022-06-29 07:47:30|52.61|51.91|52.61|51.91|52.64|51.94|52.6|51.9|13
1656488860000|2022-06-29 07:47:40|52.62|51.92|52.6|51.9|52.62|51.92|52.59|51.89|7
1656488870000|2022-06-29 07:47:50|52.61|51.91|52.61|51.91|52.61|51.91|52.61|51.91|1
1656488880000|2022-06-29 07:48:00|52.6|51.9|52.61|51.91|52.61|51.91|52.59|51.89|14
1656488890000|2022-06-29 07:48:10|52.6|51.9|52.62|51.92|52.62|51.92|52.6|51.9|14
1656488900000|2022-06-29 07:48:20|52.63|51.93|52.61|51.91|52.63|51.93|52.61|51.91|12
1656488910000|2022-06-29 07:48:30|52.62|51.92|52.61|51.91|52.62|51.92|52.61|51.91|6
1656488920000|2022-06-29 07:48:40|52.62|51.92|52.63|51.93|52.64|51.94|52.59|51.89|11
1656488930000|2022-06-29 07:48:50|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|4
1656488940000|2022-06-29 07:49:00|52.63|51.93|52.64|51.94|52.66|51.96|52.62|51.92|12
1656488950000|2022-06-29 07:49:10|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|7
1656488960000|2022-06-29 07:49:20|52.67|51.97|52.67|51.97|52.67|51.97|52.65|51.95|6
1656488970000|2022-06-29 07:49:30|52.68|51.98|52.75|52.05|52.75|52.05|52.67|51.97|9
1656488980000|2022-06-29 07:49:40|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|7
1656488990000|2022-06-29 07:49:50|52.75|52.05|52.74|52.04|52.76|52.06|52.71|52.01|15
1656489000000|2022-06-29 07:50:00|52.73|52.03|52.73|52.03|52.74|52.04|52.69|51.99|13
1656489010000|2022-06-29 07:50:10|52.72|52.02|52.75|52.05|52.75|52.05|52.72|52.02|4
1656489020000|2022-06-29 07:50:20|52.72|52.02|52.71|52.01|52.73|52.03|52.7|52|8
1656489030000|2022-06-29 07:50:30|52.68|51.98|52.76|52.06|52.76|52.06|52.68|51.98|17
1656489040000|2022-06-29 07:50:40|52.75|52.05|52.75|52.05|52.78|52.08|52.74|52.04|17
1656489050000|2022-06-29 07:50:50|52.76|52.06|52.75|52.05|52.76|52.06|52.74|52.04|9
1656489060000|2022-06-29 07:51:00|52.76|52.06|52.75|52.05|52.76|52.06|52.74|52.04|9
1656489070000|2022-06-29 07:51:10|52.74|52.04|52.75|52.05|52.76|52.06|52.74|52.04|10
1656489080000|2022-06-29 07:51:20|52.76|52.06|52.74|52.04|52.76|52.06|52.73|52.03|23
1656489090000|2022-06-29 07:51:30|52.75|52.05|52.73|52.03|52.76|52.06|52.73|52.03|12
1656489100000|2022-06-29 07:51:40|52.72|52.02|52.73|52.03|52.74|52.04|52.72|52.02|7
1656489110000|2022-06-29 07:51:50|52.72|52.02|52.72|52.02|52.75|52.05|52.7|52|10
1656489120000|2022-06-29 07:52:00|52.73|52.03|52.73|52.03|52.73|52.03|52.71|52.01|6
1656489130000|2022-06-29 07:52:10|52.71|52.01|52.75|52.05|52.75|52.05|52.7|52|6
1656489140000|2022-06-29 07:52:20|52.71|52.01|52.71|52.01|52.71|52.01|52.71|52.01|1
1656489160000|2022-06-29 07:52:40|52.73|52.03|52.72|52.02|52.74|52.04|52.7|52|11
1656489170000|2022-06-29 07:52:50|52.74|52.04|52.72|52.02|52.74|52.04|52.72|52.02|2
1656489180000|2022-06-29 07:53:00|52.74|52.04|52.72|52.02|52.74|52.04|52.69|51.99|7
1656489190000|2022-06-29 07:53:10|52.73|52.03|52.74|52.04|52.75|52.05|52.73|52.03|3
1656489200000|2022-06-29 07:53:20|52.72|52.02|52.75|52.05|52.77|52.07|52.71|52.01|10
1656489210000|2022-06-29 07:53:30|52.74|52.04|52.74|52.04|52.77|52.07|52.73|52.03|14
1656489220000|2022-06-29 07:53:40|52.75|52.05|52.75|52.05|52.77|52.07|52.75|52.05|10
1656489230000|2022-06-29 07:53:50|52.76|52.06|52.78|52.08|52.78|52.08|52.76|52.06|3
1656489240000|2022-06-29 07:54:00|52.77|52.07|52.75|52.05|52.77|52.07|52.75|52.05|7
1656489250000|2022-06-29 07:54:10|52.74|52.04|52.77|52.07|52.78|52.08|52.74|52.04|5
1656489260000|2022-06-29 07:54:20|52.74|52.04|52.76|52.06|52.76|52.06|52.74|52.04|4
1656489270000|2022-06-29 07:54:30|52.75|52.05|52.78|52.08|52.78|52.08|52.75|52.05|5
1656489280000|2022-06-29 07:54:40|52.77|52.07|52.77|52.07|52.78|52.08|52.77|52.07|3
1656489290000|2022-06-29 07:54:50|52.76|52.06|52.79|52.09|52.81|52.11|52.76|52.06|8
1656489300000|2022-06-29 07:55:00|52.8|52.1|52.8|52.1|52.81|52.11|52.79|52.09|9
1656489310000|2022-06-29 07:55:10|52.79|52.09|52.79|52.09|52.8|52.1|52.79|52.09|3
1656489320000|2022-06-29 07:55:20|52.78|52.08|52.78|52.08|52.79|52.09|52.78|52.08|3
1656489330000|2022-06-29 07:55:30|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|2
1656489340000|2022-06-29 07:55:40|52.79|52.09|52.8|52.1|52.81|52.11|52.79|52.09|6
1656489360000|2022-06-29 07:56:00|52.78|52.08|52.79|52.09|52.79|52.09|52.78|52.08|2
1656489370000|2022-06-29 07:56:10|52.8|52.1|52.79|52.09|52.8|52.1|52.79|52.09|10
1656489380000|2022-06-29 07:56:20|52.8|52.1|52.8|52.1|52.81|52.11|52.79|52.09|7
1656489390000|2022-06-29 07:56:30|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|4
1656489400000|2022-06-29 07:56:40|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|2
1656489410000|2022-06-29 07:56:50|52.81|52.11|52.81|52.11|52.82|52.12|52.8|52.1|5
1656489420000|2022-06-29 07:57:00|52.83|52.13|52.82|52.12|52.83|52.13|52.82|52.12|2
1656489430000|2022-06-29 07:57:10|52.83|52.13|52.83|52.13|52.83|52.13|52.81|52.11|10
1656489440000|2022-06-29 07:57:20|52.84|52.14|52.97|52.27|52.98|52.28|52.84|52.14|15
1656489450000|2022-06-29 07:57:30|52.96|52.26|52.89|52.19|52.96|52.26|52.89|52.19|17
1656489460000|2022-06-29 07:57:40|52.9|52.2|52.9|52.2|52.92|52.22|52.9|52.2|5
1656489470000|2022-06-29 07:57:50|52.91|52.21|52.91|52.21|52.91|52.21|52.9|52.2|3
1656489480000|2022-06-29 07:58:00|52.9|52.2|52.9|52.2|52.93|52.23|52.88|52.18|13
1656489490000|2022-06-29 07:58:10|52.91|52.21|52.89|52.19|52.92|52.22|52.88|52.18|7
1656489500000|2022-06-29 07:58:20|52.88|52.18|52.87|52.17|52.88|52.18|52.86|52.16|3
1656489510000|2022-06-29 07:58:30|52.86|52.16|52.86|52.16|52.86|52.16|52.84|52.14|7
1656489520000|2022-06-29 07:58:40|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|3
1656489530000|2022-06-29 07:58:50|52.84|52.14|52.87|52.17|52.87|52.17|52.84|52.14|8
1656489540000|2022-06-29 07:59:00|52.86|52.16|52.86|52.16|52.88|52.18|52.85|52.15|13
1656489550000|2022-06-29 07:59:10|52.87|52.17|52.85|52.15|52.87|52.17|52.83|52.13|7
1656489560000|2022-06-29 07:59:20|52.84|52.14|52.83|52.13|52.85|52.15|52.81|52.11|6
1656489570000|2022-06-29 07:59:30|52.85|52.15|52.84|52.14|52.85|52.15|52.83|52.13|4
1656489580000|2022-06-29 07:59:40|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|3
1656489600000|2022-06-29 08:00:00|52.87|52.17|52.86|52.16|52.87|52.17|52.84|52.14|6
1656489610000|2022-06-29 08:00:10|52.87|52.17|52.87|52.17|52.87|52.17|52.86|52.16|3
1656489620000|2022-06-29 08:00:20|52.86|52.16|52.87|52.17|52.87|52.17|52.85|52.15|4
1656489630000|2022-06-29 08:00:30|52.86|52.16|52.87|52.17|52.87|52.17|52.86|52.16|2
1656489640000|2022-06-29 08:00:40|52.86|52.16|52.86|52.16|52.87|52.17|52.84|52.14|9
1656489650000|2022-06-29 08:00:50|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|3
1656489660000|2022-06-29 08:01:00|52.84|52.14|52.85|52.15|52.86|52.16|52.83|52.13|10
1656489670000|2022-06-29 08:01:10|52.86|52.16|52.84|52.14|52.86|52.16|52.82|52.12|7
1656489680000|2022-06-29 08:01:20|52.83|52.13|52.85|52.15|52.87|52.17|52.83|52.13|6
1656489690000|2022-06-29 08:01:30|52.86|52.16|52.87|52.17|52.87|52.17|52.85|52.15|6
1656489700000|2022-06-29 08:01:40|52.86|52.16|52.85|52.15|52.86|52.16|52.84|52.14|4
1656489720000|2022-06-29 08:02:00|52.87|52.17|52.89|52.19|52.89|52.19|52.83|52.13|15
1656489730000|2022-06-29 08:02:10|52.88|52.18|52.88|52.18|52.89|52.19|52.88|52.18|3
1656489750000|2022-06-29 08:02:30|52.87|52.17|52.89|52.19|52.89|52.19|52.87|52.17|5
1656489760000|2022-06-29 08:02:40|52.9|52.2|52.9|52.2|52.9|52.2|52.89|52.19|3
1656489770000|2022-06-29 08:02:50|52.91|52.21|52.91|52.21|52.92|52.22|52.91|52.21|7
1656489780000|2022-06-29 08:03:00|52.92|52.22|52.94|52.24|52.94|52.24|52.92|52.22|4
1656489790000|2022-06-29 08:03:10|52.95|52.25|53.02|52.32|53.02|52.32|52.95|52.25|9
1656489800000|2022-06-29 08:03:20|53.04|52.34|53.03|52.33|53.04|52.34|53.02|52.32|11
1656489810000|2022-06-29 08:03:30|53.04|52.34|53.06|52.36|53.06|52.36|53.03|52.33|6
1656489820000|2022-06-29 08:03:40|53.05|52.35|53.05|52.35|53.06|52.36|53.04|52.34|11
1656489830000|2022-06-29 08:03:50|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|2
1656489840000|2022-06-29 08:04:00|53.04|52.34|53.05|52.35|53.05|52.35|53.03|52.33|8
1656489850000|2022-06-29 08:04:10|53.04|52.34|53.04|52.34|53.05|52.35|53.04|52.34|3
1656489860000|2022-06-29 08:04:20|53.03|52.33|53.05|52.35|53.07|52.37|53.03|52.33|15
1656489870000|2022-06-29 08:04:30|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|4
1656489880000|2022-06-29 08:04:40|53.06|52.36|53.06|52.36|53.06|52.36|53.04|52.34|9
1656489890000|2022-06-29 08:04:50|53.05|52.35|53.08|52.38|53.08|52.38|53.05|52.35|16
1656489900000|2022-06-29 08:05:00|53.07|52.37|53.08|52.38|53.08|52.38|53.07|52.37|6
1656489910000|2022-06-29 08:05:10|53.07|52.37|53.06|52.36|53.07|52.37|53.04|52.34|4
1656489920000|2022-06-29 08:05:20|53.05|52.35|53.07|52.37|53.08|52.38|53.05|52.35|11
1656489930000|2022-06-29 08:05:30|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|2
1656489940000|2022-06-29 08:05:40|53.05|52.35|53.05|52.35|53.06|52.36|53.04|52.34|8
1656489950000|2022-06-29 08:05:50|53.06|52.36|53.06|52.36|53.06|52.36|53.05|52.35|7
1656489960000|2022-06-29 08:06:00|53.07|52.37|53.05|52.35|53.07|52.37|53.04|52.34|8
1656489970000|2022-06-29 08:06:10|53.06|52.36|53.06|52.36|53.06|52.36|53.04|52.34|5
1656489980000|2022-06-29 08:06:20|53.05|52.35|53.05|52.35|53.06|52.36|53.04|52.34|5
1656490000000|2022-06-29 08:06:40|53.04|52.34|53.03|52.33|53.05|52.35|53.03|52.33|5
1656490010000|2022-06-29 08:06:50|53.04|52.34|53.04|52.34|53.05|52.35|53.03|52.33|9
1656490020000|2022-06-29 08:07:00|53.03|52.33|53.04|52.34|53.06|52.36|53.03|52.33|7
1656490030000|2022-06-29 08:07:10|53.03|52.33|53.04|52.34|53.06|52.36|53.03|52.33|15
1656490040000|2022-06-29 08:07:20|53.03|52.33|53.01|52.31|53.04|52.34|53.01|52.31|11
1656490050000|2022-06-29 08:07:30|53.02|52.32|52.96|52.26|53.02|52.32|52.96|52.26|10
1656490060000|2022-06-29 08:07:40|52.94|52.24|52.96|52.26|52.96|52.26|52.94|52.24|7
1656490070000|2022-06-29 08:07:50|52.95|52.25|52.95|52.25|52.96|52.26|52.94|52.24|10
1656490080000|2022-06-29 08:08:00|52.96|52.26|52.98|52.28|52.99|52.29|52.96|52.26|12
1656490090000|2022-06-29 08:08:10|52.97|52.27|52.97|52.27|52.98|52.28|52.97|52.27|3
1656490100000|2022-06-29 08:08:20|52.98|52.28|52.97|52.27|52.99|52.29|52.96|52.26|4
1656490110000|2022-06-29 08:08:30|52.98|52.28|52.96|52.26|52.98|52.28|52.96|52.26|7
1656490120000|2022-06-29 08:08:40|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|4
1656490130000|2022-06-29 08:08:50|52.97|52.27|52.97|52.27|52.97|52.27|52.97|52.27|1
1656490140000|2022-06-29 08:09:00|52.96|52.26|52.97|52.27|52.97|52.27|52.96|52.26|2
1656490150000|2022-06-29 08:09:10|52.96|52.26|52.96|52.26|52.97|52.27|52.95|52.25|7
1656490160000|2022-06-29 08:09:20|52.97|52.27|52.93|52.23|52.97|52.27|52.91|52.21|13
1656490170000|2022-06-29 08:09:30|52.92|52.22|52.92|52.22|52.93|52.23|52.92|52.22|3
1656490180000|2022-06-29 08:09:40|52.91|52.21|52.92|52.22|52.92|52.22|52.91|52.21|2
1656490190000|2022-06-29 08:09:50|52.93|52.23|52.93|52.23|52.93|52.23|52.92|52.22|3
1656490200000|2022-06-29 08:10:00|52.92|52.22|52.92|52.22|52.94|52.24|52.91|52.21|11
1656490210000|2022-06-29 08:10:10|52.93|52.23|52.93|52.23|52.93|52.23|52.92|52.22|3
1656490220000|2022-06-29 08:10:20|52.94|52.24|52.93|52.23|52.94|52.24|52.93|52.23|2
1656490230000|2022-06-29 08:10:30|52.92|52.22|52.96|52.26|52.96|52.26|52.92|52.22|5
1656490240000|2022-06-29 08:10:40|52.97|52.27|52.97|52.27|52.97|52.27|52.94|52.24|9
1656490250000|2022-06-29 08:10:50|52.96|52.26|52.95|52.25|52.97|52.27|52.95|52.25|5
1656490260000|2022-06-29 08:11:00|52.96|52.26|52.96|52.26|52.99|52.29|52.95|52.25|10
1656490280000|2022-06-29 08:11:20|52.95|52.25|52.96|52.26|52.96|52.26|52.94|52.24|10
1656490290000|2022-06-29 08:11:30|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|8
1656490300000|2022-06-29 08:11:40|52.95|52.25|52.97|52.27|52.97|52.27|52.95|52.25|19
1656490310000|2022-06-29 08:11:50|52.96|52.26|52.95|52.25|52.97|52.27|52.94|52.24|10
1656490320000|2022-06-29 08:12:00|52.94|52.24|52.95|52.25|52.96|52.26|52.94|52.24|8
1656490330000|2022-06-29 08:12:10|52.94|52.24|52.96|52.26|52.96|52.26|52.94|52.24|3
1656490340000|2022-06-29 08:12:20|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|2
1656490350000|2022-06-29 08:12:30|52.93|52.23|52.94|52.24|52.95|52.25|52.93|52.23|6
1656490360000|2022-06-29 08:12:40|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|6
1656490370000|2022-06-29 08:12:50|52.95|52.25|52.95|52.25|52.95|52.25|52.95|52.25|1
1656490380000|2022-06-29 08:13:00|52.94|52.24|52.95|52.25|52.95|52.25|52.94|52.24|6
1656490390000|2022-06-29 08:13:10|52.94|52.24|52.92|52.22|52.95|52.25|52.92|52.22|11
1656490400000|2022-06-29 08:13:20|52.93|52.23|52.93|52.23|52.93|52.23|52.92|52.22|5
1656490410000|2022-06-29 08:13:30|52.94|52.24|52.93|52.23|52.94|52.24|52.92|52.22|8
1656490420000|2022-06-29 08:13:40|52.94|52.24|52.93|52.23|52.94|52.24|52.92|52.22|10
1656490430000|2022-06-29 08:13:50|52.92|52.22|52.92|52.22|52.93|52.23|52.92|52.22|9
1656490440000|2022-06-29 08:14:00|52.93|52.23|52.93|52.23|52.94|52.24|52.93|52.23|7
1656490450000|2022-06-29 08:14:10|52.94|52.24|52.92|52.22|52.94|52.24|52.9|52.2|7
1656490460000|2022-06-29 08:14:20|52.91|52.21|52.9|52.2|52.91|52.21|52.89|52.19|17
1656490470000|2022-06-29 08:14:30|52.89|52.19|52.89|52.19|52.9|52.2|52.89|52.19|9
1656490480000|2022-06-29 08:14:40|52.9|52.2|52.9|52.2|52.9|52.2|52.88|52.18|12
1656490490000|2022-06-29 08:14:50|52.89|52.19|52.89|52.19|52.91|52.21|52.89|52.19|4
1656490500000|2022-06-29 08:15:00|52.9|52.2|52.9|52.2|52.91|52.21|52.89|52.19|4
1656490510000|2022-06-29 08:15:10|52.89|52.19|52.9|52.2|52.9|52.2|52.89|52.19|4
1656490520000|2022-06-29 08:15:20|52.89|52.19|52.89|52.19|52.91|52.21|52.89|52.19|9
1656490530000|2022-06-29 08:15:30|52.9|52.2|52.89|52.19|52.9|52.2|52.89|52.19|2
1656490540000|2022-06-29 08:15:40|52.9|52.2|52.91|52.21|52.91|52.21|52.89|52.19|4
1656490550000|2022-06-29 08:15:50|52.9|52.2|52.91|52.21|52.93|52.23|52.9|52.2|8
1656490560000|2022-06-29 08:16:00|52.92|52.22|52.92|52.22|52.93|52.23|52.92|52.22|3
1656490570000|2022-06-29 08:16:10|52.93|52.23|52.91|52.21|52.94|52.24|52.91|52.21|7
1656490580000|2022-06-29 08:16:20|52.92|52.22|52.91|52.21|52.92|52.22|52.91|52.21|8
1656490590000|2022-06-29 08:16:30|52.9|52.2|52.9|52.2|52.91|52.21|52.89|52.19|17
1656490600000|2022-06-29 08:16:40|52.89|52.19|52.9|52.2|52.91|52.21|52.89|52.19|12
1656490610000|2022-06-29 08:16:50|52.91|52.21|52.9|52.2|52.91|52.21|52.9|52.2|8
1656490620000|2022-06-29 08:17:00|52.89|52.19|52.88|52.18|52.89|52.19|52.87|52.17|8
1656490630000|2022-06-29 08:17:10|52.87|52.17|52.89|52.19|52.9|52.2|52.87|52.17|12
1656490640000|2022-06-29 08:17:20|52.88|52.18|52.89|52.19|52.9|52.2|52.88|52.18|3
1656490650000|2022-06-29 08:17:30|52.9|52.2|52.88|52.18|52.9|52.2|52.88|52.18|3
1656490660000|2022-06-29 08:17:40|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|4
1656490670000|2022-06-29 08:17:50|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|2
1656490680000|2022-06-29 08:18:00|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|6
1656490690000|2022-06-29 08:18:10|52.89|52.19|52.87|52.17|52.89|52.19|52.86|52.16|4
1656490700000|2022-06-29 08:18:20|52.88|52.18|52.88|52.18|52.88|52.18|52.87|52.17|3
1656490710000|2022-06-29 08:18:30|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|5
1656490720000|2022-06-29 08:18:40|52.88|52.18|52.89|52.19|52.89|52.19|52.88|52.18|4
1656490730000|2022-06-29 08:18:50|52.88|52.18|52.88|52.18|52.89|52.19|52.88|52.18|3
1656490740000|2022-06-29 08:19:00|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|5
1656490750000|2022-06-29 08:19:10|52.86|52.16|52.88|52.18|52.88|52.18|52.86|52.16|5
1656490760000|2022-06-29 08:19:20|52.87|52.17|52.85|52.15|52.88|52.18|52.85|52.15|7
1656490770000|2022-06-29 08:19:30|52.86|52.16|52.8|52.1|52.86|52.16|52.8|52.1|12
1656490790000|2022-06-29 08:19:50|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|4
1656490800000|2022-06-29 08:20:00|52.81|52.11|52.8|52.1|52.81|52.11|52.78|52.08|11
1656490810000|2022-06-29 08:20:10|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|6
1656490820000|2022-06-29 08:20:20|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|4
1656490830000|2022-06-29 08:20:30|52.81|52.11|52.81|52.11|52.81|52.11|52.8|52.1|11
1656490840000|2022-06-29 08:20:40|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|5
1656490860000|2022-06-29 08:21:00|52.8|52.1|52.81|52.11|52.82|52.12|52.79|52.09|9
1656490870000|2022-06-29 08:21:10|52.82|52.12|52.8|52.1|52.84|52.14|52.8|52.1|9
1656490880000|2022-06-29 08:21:20|52.78|52.08|52.79|52.09|52.8|52.1|52.78|52.08|3
1656490890000|2022-06-29 08:21:30|52.8|52.1|52.79|52.09|52.8|52.1|52.78|52.08|9
1656490900000|2022-06-29 08:21:40|52.78|52.08|52.79|52.09|52.79|52.09|52.78|52.08|4
1656490910000|2022-06-29 08:21:50|52.8|52.1|52.78|52.08|52.8|52.1|52.78|52.08|5
1656490920000|2022-06-29 08:22:00|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|2
1656490930000|2022-06-29 08:22:10|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|2
1656490940000|2022-06-29 08:22:20|52.79|52.09|52.8|52.1|52.81|52.11|52.79|52.09|4
1656490950000|2022-06-29 08:22:30|52.81|52.11|52.82|52.12|52.84|52.14|52.81|52.11|10
1656490960000|2022-06-29 08:22:40|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|2
1656490970000|2022-06-29 08:22:50|52.83|52.13|52.82|52.12|52.83|52.13|52.82|52.12|2
1656490980000|2022-06-29 08:23:00|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|4
1656491000000|2022-06-29 08:23:20|52.79|52.09|52.8|52.1|52.8|52.1|52.79|52.09|2
1656491010000|2022-06-29 08:23:30|52.79|52.09|52.79|52.09|52.8|52.1|52.79|52.09|3
1656491040000|2022-06-29 08:24:00|52.8|52.1|52.8|52.1|52.81|52.11|52.8|52.1|11
1656491050000|2022-06-29 08:24:10|52.81|52.11|52.81|52.11|52.81|52.11|52.79|52.09|7
1656491070000|2022-06-29 08:24:30|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|6
1656491080000|2022-06-29 08:24:40|52.8|52.1|52.79|52.09|52.81|52.11|52.79|52.09|5
1656491090000|2022-06-29 08:24:50|52.8|52.1|52.8|52.1|52.8|52.1|52.8|52.1|1
1656491100000|2022-06-29 08:25:00|52.79|52.09|52.79|52.09|52.81|52.11|52.77|52.07|10
1656491120000|2022-06-29 08:25:20|52.8|52.1|52.8|52.1|52.8|52.1|52.8|52.1|1
1656491130000|2022-06-29 08:25:30|52.79|52.09|52.79|52.09|52.79|52.09|52.79|52.09|1
1656491150000|2022-06-29 08:25:50|52.78|52.08|52.78|52.08|52.78|52.08|52.77|52.07|3
1656491160000|2022-06-29 08:26:00|52.77|52.07|52.77|52.07|52.77|52.07|52.75|52.05|5
1656491170000|2022-06-29 08:26:10|52.75|52.05|52.75|52.05|52.77|52.07|52.74|52.04|6
1656491180000|2022-06-29 08:26:20|52.76|52.06|52.74|52.04|52.76|52.06|52.74|52.04|9
1656491190000|2022-06-29 08:26:30|52.75|52.05|52.75|52.05|52.75|52.05|52.74|52.04|5
1656491200000|2022-06-29 08:26:40|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|3
1656491230000|2022-06-29 08:27:10|52.73|52.03|52.74|52.04|52.74|52.04|52.73|52.03|4
1656491240000|2022-06-29 08:27:20|52.73|52.03|52.74|52.04|52.74|52.04|52.73|52.03|2
1656491260000|2022-06-29 08:27:40|52.73|52.03|52.7|52|52.73|52.03|52.69|51.99|9
1656491270000|2022-06-29 08:27:50|52.71|52.01|52.64|51.94|52.71|52.01|52.64|51.94|13
1656491280000|2022-06-29 08:28:00|52.63|51.93|52.59|51.89|52.64|51.94|52.59|51.89|14
1656491290000|2022-06-29 08:28:10|52.58|51.88|52.62|51.92|52.63|51.93|52.58|51.88|9
1656491300000|2022-06-29 08:28:20|52.63|51.93|52.64|51.94|52.64|51.94|52.62|51.92|11
1656491310000|2022-06-29 08:28:30|52.63|51.93|52.65|51.95|52.67|51.97|52.63|51.93|11
1656491320000|2022-06-29 08:28:40|52.66|51.96|52.64|51.94|52.66|51.96|52.64|51.94|9
1656491340000|2022-06-29 08:29:00|52.65|51.95|52.69|51.99|52.69|51.99|52.63|51.93|10
1656491350000|2022-06-29 08:29:10|52.68|51.98|52.68|51.98|52.68|51.98|52.65|51.95|5
1656491360000|2022-06-29 08:29:20|52.67|51.97|52.67|51.97|52.69|51.99|52.66|51.96|9
1656491370000|2022-06-29 08:29:30|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|3
1656491380000|2022-06-29 08:29:40|52.67|51.97|52.68|51.98|52.68|51.98|52.66|51.96|5
1656491390000|2022-06-29 08:29:50|52.65|51.95|52.69|51.99|52.69|51.99|52.65|51.95|3
1656491400000|2022-06-29 08:30:00|52.7|52|52.69|51.99|52.7|52|52.69|51.99|12
1656491410000|2022-06-29 08:30:10|52.7|52|52.69|51.99|52.7|52|52.69|51.99|4
1656491420000|2022-06-29 08:30:20|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|5
1656491430000|2022-06-29 08:30:30|52.64|51.94|52.64|51.94|52.66|51.96|52.64|51.94|10
1656491440000|2022-06-29 08:30:40|52.67|51.97|52.68|51.98|52.68|51.98|52.65|51.95|8
1656491450000|2022-06-29 08:30:50|52.67|51.97|52.73|52.03|52.73|52.03|52.67|51.97|10
1656491460000|2022-06-29 08:31:00|52.72|52.02|52.72|52.02|52.74|52.04|52.71|52.01|13
1656491470000|2022-06-29 08:31:10|52.75|52.05|52.78|52.08|52.79|52.09|52.75|52.05|14
1656491480000|2022-06-29 08:31:20|52.77|52.07|52.78|52.08|52.79|52.09|52.77|52.07|4
1656491490000|2022-06-29 08:31:30|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|10
1656491500000|2022-06-29 08:31:40|52.79|52.09|52.79|52.09|52.8|52.1|52.77|52.07|11
1656491510000|2022-06-29 08:31:50|52.81|52.11|52.81|52.11|52.81|52.11|52.81|52.11|1
1656491520000|2022-06-29 08:32:00|52.8|52.1|52.8|52.1|52.8|52.1|52.78|52.08|7
1656491530000|2022-06-29 08:32:10|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|2
1656491540000|2022-06-29 08:32:20|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|2
1656491550000|2022-06-29 08:32:30|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|6
1656491560000|2022-06-29 08:32:40|52.81|52.11|52.81|52.11|52.82|52.12|52.81|52.11|3
1656491570000|2022-06-29 08:32:50|52.82|52.12|52.81|52.11|52.82|52.12|52.81|52.11|4
1656491580000|2022-06-29 08:33:00|52.82|52.12|52.81|52.11|52.82|52.12|52.78|52.08|15
1656491590000|2022-06-29 08:33:10|52.82|52.12|52.83|52.13|52.83|52.13|52.81|52.11|5
1656491600000|2022-06-29 08:33:20|52.82|52.12|52.83|52.13|52.84|52.14|52.82|52.12|10
1656491610000|2022-06-29 08:33:30|52.84|52.14|52.85|52.15|52.86|52.16|52.83|52.13|9
1656491630000|2022-06-29 08:33:50|52.84|52.14|52.83|52.13|52.84|52.14|52.83|52.13|4
1656491640000|2022-06-29 08:34:00|52.81|52.11|52.84|52.14|52.84|52.14|52.81|52.11|3
1656491650000|2022-06-29 08:34:10|52.83|52.13|52.81|52.11|52.84|52.14|52.8|52.1|6
1656491660000|2022-06-29 08:34:20|52.79|52.09|52.79|52.09|52.79|52.09|52.78|52.08|3
1656491680000|2022-06-29 08:34:40|52.8|52.1|52.8|52.1|52.8|52.1|52.8|52.1|1
1656491690000|2022-06-29 08:34:50|52.79|52.09|52.78|52.08|52.8|52.1|52.78|52.08|6
1656491700000|2022-06-29 08:35:00|52.77|52.07|52.78|52.08|52.79|52.09|52.77|52.07|8
1656491710000|2022-06-29 08:35:10|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|2
1656491730000|2022-06-29 08:35:30|52.76|52.06|52.78|52.08|52.78|52.08|52.76|52.06|4
1656491740000|2022-06-29 08:35:40|52.77|52.07|52.76|52.06|52.77|52.07|52.75|52.05|15
1656491750000|2022-06-29 08:35:50|52.75|52.05|52.76|52.06|52.76|52.06|52.75|52.05|2
1656491760000|2022-06-29 08:36:00|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|4
1656491770000|2022-06-29 08:36:10|52.78|52.08|52.73|52.03|52.78|52.08|52.72|52.02|11
1656491780000|2022-06-29 08:36:20|52.74|52.04|52.68|51.98|52.74|52.04|52.68|51.98|9
1656491790000|2022-06-29 08:36:30|52.67|51.97|52.64|51.94|52.67|51.97|52.63|51.93|12
1656491800000|2022-06-29 08:36:40|52.63|51.93|52.63|51.93|52.65|51.95|52.63|51.93|8
1656491810000|2022-06-29 08:36:50|52.64|51.94|52.63|51.93|52.65|51.95|52.63|51.93|7
1656491820000|2022-06-29 08:37:00|52.64|51.94|52.6|51.9|52.65|51.95|52.6|51.9|10
1656491830000|2022-06-29 08:37:10|52.61|51.91|52.6|51.9|52.61|51.91|52.59|51.89|9
1656491840000|2022-06-29 08:37:20|52.59|51.89|52.62|51.92|52.64|51.94|52.59|51.89|14
1656491850000|2022-06-29 08:37:30|52.63|51.93|52.64|51.94|52.67|51.97|52.61|51.91|14
1656491860000|2022-06-29 08:37:40|52.65|51.95|52.67|51.97|52.67|51.97|52.65|51.95|5
1656491870000|2022-06-29 08:37:50|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|7
1656491880000|2022-06-29 08:38:00|52.67|51.97|52.7|52|52.7|52|52.66|51.96|12
1656491890000|2022-06-29 08:38:10|52.68|51.98|52.69|51.99|52.71|52.01|52.68|51.98|14
1656491900000|2022-06-29 08:38:20|52.7|52|52.69|51.99|52.7|52|52.68|51.98|12
1656491910000|2022-06-29 08:38:30|52.7|52|52.69|51.99|52.7|52|52.68|51.98|9
1656491920000|2022-06-29 08:38:40|52.7|52|52.67|51.97|52.7|52|52.66|51.96|13
1656491930000|2022-06-29 08:38:50|52.66|51.96|52.65|51.95|52.67|51.97|52.64|51.94|6
1656491940000|2022-06-29 08:39:00|52.64|51.94|52.67|51.97|52.67|51.97|52.64|51.94|11
1656491950000|2022-06-29 08:39:10|52.66|51.96|52.66|51.96|52.67|51.97|52.64|51.94|23
1656491960000|2022-06-29 08:39:20|52.65|51.95|52.63|51.93|52.66|51.96|52.63|51.93|11
1656491970000|2022-06-29 08:39:30|52.62|51.92|52.65|51.95|52.66|51.96|52.62|51.92|9
1656491980000|2022-06-29 08:39:40|52.66|51.96|52.66|51.96|52.67|51.97|52.64|51.94|17
1656491990000|2022-06-29 08:39:50|52.67|51.97|52.66|51.96|52.67|51.97|52.65|51.95|10
1656492000000|2022-06-29 08:40:00|52.65|51.95|52.67|51.97|52.67|51.97|52.63|51.93|8
1656492010000|2022-06-29 08:40:10|52.66|51.96|52.68|51.98|52.68|51.98|52.66|51.96|4
1656492020000|2022-06-29 08:40:20|52.67|51.97|52.66|51.96|52.7|52|52.66|51.96|11
1656492030000|2022-06-29 08:40:30|52.67|51.97|52.67|51.97|52.67|51.97|52.66|51.96|5
1656492040000|2022-06-29 08:40:40|52.66|51.96|52.65|51.95|52.66|51.96|52.65|51.95|8
1656492050000|2022-06-29 08:40:50|52.66|51.96|52.66|51.96|52.66|51.96|52.65|51.95|5
1656492060000|2022-06-29 08:41:00|52.67|51.97|52.65|51.95|52.67|51.97|52.64|51.94|12
1656492070000|2022-06-29 08:41:10|52.66|51.96|52.65|51.95|52.66|51.96|52.64|51.94|4
1656492080000|2022-06-29 08:41:20|52.66|51.96|52.65|51.95|52.66|51.96|52.63|51.93|11
1656492090000|2022-06-29 08:41:30|52.64|51.94|52.64|51.94|52.65|51.95|52.63|51.93|9
1656492100000|2022-06-29 08:41:40|52.63|51.93|52.63|51.93|52.64|51.94|52.59|51.89|11
1656492110000|2022-06-29 08:41:50|52.62|51.92|52.53|51.83|52.63|51.93|52.53|51.83|17
1656492120000|2022-06-29 08:42:00|52.54|51.84|52.68|51.98|52.68|51.98|52.54|51.84|18
1656492130000|2022-06-29 08:42:10|52.67|51.97|52.72|52.02|52.74|52.04|52.67|51.97|13
1656492140000|2022-06-29 08:42:20|52.7|52|52.72|52.02|52.72|52.02|52.7|52|7
1656492150000|2022-06-29 08:42:30|52.73|52.03|52.72|52.02|52.73|52.03|52.68|51.98|13
1656492160000|2022-06-29 08:42:40|52.73|52.03|52.71|52.01|52.73|52.03|52.69|51.99|9
1656492170000|2022-06-29 08:42:50|52.7|52|52.66|51.96|52.7|52|52.64|51.94|15
1656492180000|2022-06-29 08:43:00|52.64|51.94|52.68|51.98|52.68|51.98|52.63|51.93|11
1656492190000|2022-06-29 08:43:10|52.69|51.99|52.71|52.01|52.73|52.03|52.68|51.98|12
1656492200000|2022-06-29 08:43:20|52.7|52|52.7|52|52.7|52|52.69|51.99|3
1656492210000|2022-06-29 08:43:30|52.71|52.01|52.69|51.99|52.71|52.01|52.68|51.98|9
1656492220000|2022-06-29 08:43:40|52.7|52|52.68|51.98|52.7|52|52.68|51.98|7
1656492230000|2022-06-29 08:43:50|52.69|51.99|52.7|52|52.7|52|52.68|51.98|6
1656492240000|2022-06-29 08:44:00|52.71|52.01|52.7|52|52.71|52.01|52.7|52|2
1656492250000|2022-06-29 08:44:10|52.69|51.99|52.69|51.99|52.7|52|52.68|51.98|5
1656492260000|2022-06-29 08:44:20|52.68|51.98|52.69|51.99|52.69|51.99|52.68|51.98|6
1656492270000|2022-06-29 08:44:30|52.7|52|52.69|51.99|52.71|52.01|52.68|51.98|10
1656492280000|2022-06-29 08:44:40|52.7|52|52.67|51.97|52.7|52|52.67|51.97|11
1656492290000|2022-06-29 08:44:50|52.68|51.98|52.67|51.97|52.68|51.98|52.66|51.96|4
1656492300000|2022-06-29 08:45:00|52.68|51.98|52.68|51.98|52.68|51.98|52.66|51.96|5
1656492310000|2022-06-29 08:45:10|52.69|51.99|52.67|51.97|52.69|51.99|52.66|51.96|8
1656492320000|2022-06-29 08:45:20|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|8
1656492330000|2022-06-29 08:45:30|52.68|51.98|52.63|51.93|52.68|51.98|52.62|51.92|14
1656492340000|2022-06-29 08:45:40|52.62|51.92|52.61|51.91|52.63|51.93|52.59|51.89|7
1656492350000|2022-06-29 08:45:50|52.6|51.9|52.59|51.89|52.61|51.91|52.59|51.89|9
1656492360000|2022-06-29 08:46:00|52.57|51.87|52.58|51.88|52.59|51.89|52.55|51.85|12
1656492370000|2022-06-29 08:46:10|52.59|51.89|52.58|51.88|52.61|51.91|52.57|51.87|10
1656492380000|2022-06-29 08:46:20|52.59|51.89|52.57|51.87|52.59|51.89|52.55|51.85|18
1656492390000|2022-06-29 08:46:30|52.55|51.85|52.55|51.85|52.55|51.85|52.53|51.83|5
1656492400000|2022-06-29 08:46:40|52.56|51.86|52.56|51.86|52.57|51.87|52.53|51.83|17
1656492410000|2022-06-29 08:46:50|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|6
1656492420000|2022-06-29 08:47:00|52.55|51.85|52.58|51.88|52.59|51.89|52.55|51.85|14
1656492430000|2022-06-29 08:47:10|52.59|51.89|52.58|51.88|52.6|51.9|52.58|51.88|5
1656492440000|2022-06-29 08:47:20|52.57|51.87|52.6|51.9|52.61|51.91|52.57|51.87|8
1656492450000|2022-06-29 08:47:30|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|4
1656492460000|2022-06-29 08:47:40|52.57|51.87|52.58|51.88|52.59|51.89|52.56|51.86|6
1656492470000|2022-06-29 08:47:50|52.59|51.89|52.6|51.9|52.6|51.9|52.59|51.89|4
1656492480000|2022-06-29 08:48:00|52.59|51.89|52.6|51.9|52.6|51.9|52.59|51.89|2
1656492490000|2022-06-29 08:48:10|52.59|51.89|52.59|51.89|52.59|51.89|52.59|51.89|1
1656492500000|2022-06-29 08:48:20|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|6
1656492510000|2022-06-29 08:48:30|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|2
1656492520000|2022-06-29 08:48:40|52.6|51.9|52.59|51.89|52.61|51.91|52.59|51.89|7
1656492530000|2022-06-29 08:48:50|52.58|51.88|52.57|51.87|52.6|51.9|52.57|51.87|10
1656492540000|2022-06-29 08:49:00|52.56|51.86|52.55|51.85|52.57|51.87|52.55|51.85|13
1656492550000|2022-06-29 08:49:10|52.56|51.86|52.56|51.86|52.57|51.87|52.55|51.85|8
1656492560000|2022-06-29 08:49:20|52.58|51.88|52.58|51.88|52.59|51.89|52.56|51.86|8
1656492570000|2022-06-29 08:49:30|52.57|51.87|52.57|51.87|52.57|51.87|52.57|51.87|1
1656492580000|2022-06-29 08:49:40|52.58|51.88|52.59|51.89|52.6|51.9|52.58|51.88|5
1656492590000|2022-06-29 08:49:50|52.58|51.88|52.6|51.9|52.6|51.9|52.58|51.88|5
1656492600000|2022-06-29 08:50:00|52.59|51.89|52.59|51.89|52.61|51.91|52.59|51.89|11
1656492610000|2022-06-29 08:50:10|52.58|51.88|52.59|51.89|52.6|51.9|52.58|51.88|4
1656492620000|2022-06-29 08:50:20|52.6|51.9|52.59|51.89|52.6|51.9|52.57|51.87|14
1656492640000|2022-06-29 08:50:40|52.6|51.9|52.61|51.91|52.61|51.91|52.6|51.9|2
1656492650000|2022-06-29 08:50:50|52.6|51.9|52.62|51.92|52.62|51.92|52.6|51.9|5
1656492660000|2022-06-29 08:51:00|52.61|51.91|52.61|51.91|52.62|51.92|52.61|51.91|5
1656492670000|2022-06-29 08:51:10|52.6|51.9|52.6|51.9|52.6|51.9|52.59|51.89|3
1656492680000|2022-06-29 08:51:20|52.59|51.89|52.6|51.9|52.6|51.9|52.59|51.89|2
1656492690000|2022-06-29 08:51:30|52.58|51.88|52.57|51.87|52.59|51.89|52.56|51.86|6
1656492700000|2022-06-29 08:51:40|52.56|51.86|52.56|51.86|52.57|51.87|52.56|51.86|3
1656492710000|2022-06-29 08:51:50|52.57|51.87|52.57|51.87|52.57|51.87|52.57|51.87|1
1656492720000|2022-06-29 08:52:00|52.58|51.88|52.58|51.88|52.58|51.88|52.57|51.87|7
1656492730000|2022-06-29 08:52:10|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|16
1656492740000|2022-06-29 08:52:20|52.57|51.87|52.56|51.86|52.58|51.88|52.56|51.86|6
1656492750000|2022-06-29 08:52:30|52.55|51.85|52.57|51.87|52.57|51.87|52.55|51.85|10
1656492760000|2022-06-29 08:52:40|52.58|51.88|52.59|51.89|52.59|51.89|52.55|51.85|15
1656492770000|2022-06-29 08:52:50|52.58|51.88|52.56|51.86|52.59|51.89|52.56|51.86|13
1656492780000|2022-06-29 08:53:00|52.58|51.88|52.59|51.89|52.6|51.9|52.58|51.88|9
1656492790000|2022-06-29 08:53:10|52.58|51.88|52.59|51.89|52.59|51.89|52.58|51.88|6
1656492800000|2022-06-29 08:53:20|52.58|51.88|52.54|51.84|52.59|51.89|52.52|51.82|19
1656492810000|2022-06-29 08:53:30|52.53|51.83|52.54|51.84|52.54|51.84|52.52|51.82|10
1656492820000|2022-06-29 08:53:40|52.53|51.83|52.54|51.84|52.55|51.85|52.53|51.83|4
1656492830000|2022-06-29 08:53:50|52.56|51.86|52.53|51.83|52.56|51.86|52.53|51.83|13
1656492840000|2022-06-29 08:54:00|52.55|51.85|52.55|51.85|52.55|51.85|52.53|51.83|10
1656492850000|2022-06-29 08:54:10|52.53|51.83|52.53|51.83|52.55|51.85|52.53|51.83|11
1656492860000|2022-06-29 08:54:20|52.54|51.84|52.53|51.83|52.55|51.85|52.52|51.82|10
1656492870000|2022-06-29 08:54:30|52.54|51.84|52.51|51.81|52.54|51.84|52.49|51.79|15
1656492880000|2022-06-29 08:54:40|52.52|51.82|52.53|51.83|52.53|51.83|52.51|51.81|14
1656492890000|2022-06-29 08:54:50|52.51|51.81|52.52|51.82|52.54|51.84|52.5|51.8|18
1656492900000|2022-06-29 08:55:00|52.53|51.83|52.53|51.83|52.54|51.84|52.51|51.81|16
1656492910000|2022-06-29 08:55:10|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|2
1656492920000|2022-06-29 08:55:20|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|8
1656492930000|2022-06-29 08:55:30|52.54|51.84|52.54|51.84|52.54|51.84|52.53|51.83|7
1656492940000|2022-06-29 08:55:40|52.53|51.83|52.53|51.83|52.54|51.84|52.53|51.83|9
1656492950000|2022-06-29 08:55:50|52.54|51.84|52.53|51.83|52.54|51.84|52.53|51.83|8
1656492960000|2022-06-29 08:56:00|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|9
1656492970000|2022-06-29 08:56:10|52.53|51.83|52.54|51.84|52.55|51.85|52.53|51.83|8
1656492980000|2022-06-29 08:56:20|52.55|51.85|52.55|51.85|52.57|51.87|52.55|51.85|9
1656492990000|2022-06-29 08:56:30|52.53|51.83|52.55|51.85|52.56|51.86|52.53|51.83|5
1656493000000|2022-06-29 08:56:40|52.57|51.87|52.55|51.85|52.57|51.87|52.54|51.84|15
1656493010000|2022-06-29 08:56:50|52.56|51.86|52.55|51.85|52.56|51.86|52.54|51.84|6
1656493020000|2022-06-29 08:57:00|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|2
1656493030000|2022-06-29 08:57:10|52.53|51.83|52.55|51.85|52.56|51.86|52.52|51.82|6
1656493040000|2022-06-29 08:57:20|52.56|51.86|52.53|51.83|52.56|51.86|52.53|51.83|4
1656493050000|2022-06-29 08:57:30|52.54|51.84|52.56|51.86|52.56|51.86|52.54|51.84|6
1656493060000|2022-06-29 08:57:40|52.55|51.85|52.55|51.85|52.56|51.86|52.55|51.85|3
1656493070000|2022-06-29 08:57:50|52.56|51.86|52.54|51.84|52.56|51.86|52.54|51.84|3
1656493080000|2022-06-29 08:58:00|52.53|51.83|52.55|51.85|52.55|51.85|52.53|51.83|9
1656493090000|2022-06-29 08:58:10|52.54|51.84|52.54|51.84|52.55|51.85|52.54|51.84|3
1656493100000|2022-06-29 08:58:20|52.55|51.85|52.54|51.84|52.55|51.85|52.52|51.82|15
1656493110000|2022-06-29 08:58:30|52.53|51.83|52.54|51.84|52.54|51.84|52.52|51.82|12
1656493120000|2022-06-29 08:58:40|52.52|51.82|52.53|51.83|52.54|51.84|52.52|51.82|8
1656493130000|2022-06-29 08:58:50|52.52|51.82|52.51|51.81|52.53|51.83|52.5|51.8|17
1656493140000|2022-06-29 08:59:00|52.5|51.8|52.51|51.81|52.52|51.82|52.49|51.79|8
1656493150000|2022-06-29 08:59:10|52.52|51.82|52.51|51.81|52.52|51.82|52.51|51.81|8
1656493160000|2022-06-29 08:59:20|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|10
1656493170000|2022-06-29 08:59:30|52.5|51.8|52.5|51.8|52.51|51.81|52.5|51.8|5
1656493180000|2022-06-29 08:59:40|52.51|51.81|52.55|51.85|52.55|51.85|52.51|51.81|5
1656493190000|2022-06-29 08:59:50|52.54|51.84|52.54|51.84|52.55|51.85|52.54|51.84|9
1656493210000|2022-06-29 09:00:10|52.55|51.85|52.56|51.86|52.56|51.86|52.55|51.85|2
1656493220000|2022-06-29 09:00:20|52.55|51.85|52.55|51.85|52.55|51.85|52.54|51.84|3
1656493240000|2022-06-29 09:00:40|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|3
1656493250000|2022-06-29 09:00:50|52.57|51.87|52.56|51.86|52.57|51.87|52.56|51.86|2
1656493260000|2022-06-29 09:01:00|52.57|51.87|52.57|51.87|52.57|51.87|52.56|51.86|7
1656493270000|2022-06-29 09:01:10|52.59|51.89|52.59|51.89|52.6|51.9|52.59|51.89|3
1656493280000|2022-06-29 09:01:20|52.6|51.9|52.59|51.89|52.6|51.9|52.59|51.89|6
1656493290000|2022-06-29 09:01:30|52.6|51.9|52.6|51.9|52.6|51.9|52.59|51.89|9
1656493300000|2022-06-29 09:01:40|52.59|51.89|52.59|51.89|52.6|51.9|52.59|51.89|5
1656493310000|2022-06-29 09:01:50|52.6|51.9|52.59|51.89|52.61|51.91|52.59|51.89|5
1656493320000|2022-06-29 09:02:00|52.58|51.88|52.59|51.89|52.59|51.89|52.58|51.88|2
1656493330000|2022-06-29 09:02:10|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|12
1656493340000|2022-06-29 09:02:20|52.56|51.86|52.54|51.84|52.57|51.87|52.53|51.83|14
1656493350000|2022-06-29 09:02:30|52.53|51.83|52.54|51.84|52.54|51.84|52.53|51.83|18
1656493360000|2022-06-29 09:02:40|52.53|51.83|52.53|51.83|52.54|51.84|52.53|51.83|5
1656493370000|2022-06-29 09:02:50|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|13
1656493380000|2022-06-29 09:03:00|52.51|51.81|52.5|51.8|52.52|51.82|52.5|51.8|8
1656493390000|2022-06-29 09:03:10|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|3
1656493400000|2022-06-29 09:03:20|52.51|51.81|52.54|51.84|52.55|51.85|52.5|51.8|7
1656493410000|2022-06-29 09:03:30|52.55|51.85|52.54|51.84|52.55|51.85|52.53|51.83|3
1656493420000|2022-06-29 09:03:40|52.55|51.85|52.51|51.81|52.55|51.85|52.51|51.81|7
1656493430000|2022-06-29 09:03:50|52.5|51.8|52.49|51.79|52.51|51.81|52.48|51.78|18
1656493440000|2022-06-29 09:04:00|52.48|51.78|52.49|51.79|52.49|51.79|52.46|51.76|10
1656493450000|2022-06-29 09:04:10|52.48|51.78|52.49|51.79|52.5|51.8|52.48|51.78|6
1656493460000|2022-06-29 09:04:20|52.5|51.8|52.48|51.78|52.5|51.8|52.48|51.78|3
1656493470000|2022-06-29 09:04:30|52.49|51.79|52.51|51.81|52.51|51.81|52.48|51.78|10
1656493490000|2022-06-29 09:04:50|52.5|51.8|52.52|51.82|52.52|51.82|52.5|51.8|13
1656493500000|2022-06-29 09:05:00|52.51|51.81|52.5|51.8|52.51|51.81|52.49|51.79|9
1656493510000|2022-06-29 09:05:10|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|4
1656493520000|2022-06-29 09:05:20|52.49|51.79|52.5|51.8|52.5|51.8|52.49|51.79|4
1656493530000|2022-06-29 09:05:30|52.48|51.78|52.5|51.8|52.51|51.81|52.48|51.78|6
1656493540000|2022-06-29 09:05:40|52.51|51.81|52.5|51.8|52.51|51.81|52.49|51.79|8
1656493550000|2022-06-29 09:05:50|52.51|51.81|52.5|51.8|52.53|51.83|52.5|51.8|20
1656493560000|2022-06-29 09:06:00|52.51|51.81|52.54|51.84|52.55|51.85|52.51|51.81|14
1656493570000|2022-06-29 09:06:10|52.55|51.85|52.53|51.83|52.57|51.87|52.53|51.83|14
1656493580000|2022-06-29 09:06:20|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|2
1656493590000|2022-06-29 09:06:30|52.56|51.86|52.56|51.86|52.57|51.87|52.53|51.83|10
1656493600000|2022-06-29 09:06:40|52.58|51.88|52.59|51.89|52.59|51.89|52.58|51.88|4
1656493610000|2022-06-29 09:06:50|52.58|51.88|52.59|51.89|52.6|51.9|52.58|51.88|4
1656493620000|2022-06-29 09:07:00|52.6|51.9|52.61|51.91|52.61|51.91|52.59|51.89|4
1656493630000|2022-06-29 09:07:10|52.6|51.9|52.61|51.91|52.61|51.91|52.6|51.9|2
1656493640000|2022-06-29 09:07:20|52.62|51.92|52.62|51.92|52.63|51.93|52.62|51.92|3
1656493650000|2022-06-29 09:07:30|52.63|51.93|52.69|51.99|52.7|52|52.63|51.93|14
1656493660000|2022-06-29 09:07:40|52.7|52|52.69|51.99|52.71|52.01|52.67|51.97|13
1656493670000|2022-06-29 09:07:50|52.68|51.98|52.68|51.98|52.7|52|52.67|51.97|6
1656493680000|2022-06-29 09:08:00|52.69|51.99|52.68|51.98|52.71|52.01|52.67|51.97|14
1656493690000|2022-06-29 09:08:10|52.69|51.99|52.7|52|52.72|52.02|52.69|51.99|12
1656493700000|2022-06-29 09:08:20|52.71|52.01|52.7|52|52.73|52.03|52.7|52|9
1656493710000|2022-06-29 09:08:30|52.71|52.01|52.72|52.02|52.72|52.02|52.69|51.99|12
1656493720000|2022-06-29 09:08:40|52.7|52|52.7|52|52.72|52.02|52.7|52|9
1656493730000|2022-06-29 09:08:50|52.71|52.01|52.7|52|52.72|52.02|52.7|52|7
1656493740000|2022-06-29 09:09:00|52.72|52.02|52.71|52.01|52.72|52.02|52.69|51.99|8
1656493750000|2022-06-29 09:09:10|52.72|52.02|52.78|52.08|52.78|52.08|52.72|52.02|12
1656493760000|2022-06-29 09:09:20|52.75|52.05|52.75|52.05|52.78|52.08|52.74|52.04|22
1656493770000|2022-06-29 09:09:30|52.74|52.04|52.74|52.04|52.77|52.07|52.73|52.03|12
1656493780000|2022-06-29 09:09:40|52.75|52.05|52.72|52.02|52.75|52.05|52.72|52.02|3
1656493790000|2022-06-29 09:09:50|52.73|52.03|52.72|52.02|52.75|52.05|52.72|52.02|8
1656493800000|2022-06-29 09:10:00|52.74|52.04|52.76|52.06|52.76|52.06|52.72|52.02|10
1656493810000|2022-06-29 09:10:10|52.75|52.05|52.75|52.05|52.75|52.05|52.74|52.04|9
1656493820000|2022-06-29 09:10:20|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|7
1656493830000|2022-06-29 09:10:30|52.75|52.05|52.74|52.04|52.77|52.07|52.74|52.04|7
1656493840000|2022-06-29 09:10:40|52.73|52.03|52.74|52.04|52.76|52.06|52.73|52.03|12
1656493850000|2022-06-29 09:10:50|52.75|52.05|52.74|52.04|52.75|52.05|52.74|52.04|4
1656493860000|2022-06-29 09:11:00|52.73|52.03|52.75|52.05|52.75|52.05|52.73|52.03|3
1656493870000|2022-06-29 09:11:10|52.76|52.06|52.81|52.11|52.81|52.11|52.76|52.06|17
1656493880000|2022-06-29 09:11:20|52.79|52.09|52.81|52.11|52.82|52.12|52.79|52.09|10
1656493890000|2022-06-29 09:11:30|52.8|52.1|52.8|52.1|52.8|52.1|52.78|52.08|13
1656493900000|2022-06-29 09:11:40|52.82|52.12|52.81|52.11|52.83|52.13|52.8|52.1|7
1656493910000|2022-06-29 09:11:50|52.82|52.12|52.84|52.14|52.84|52.14|52.81|52.11|19
1656493920000|2022-06-29 09:12:00|52.85|52.15|52.89|52.19|52.9|52.2|52.84|52.14|16
1656493930000|2022-06-29 09:12:10|52.9|52.2|52.91|52.21|52.93|52.23|52.89|52.19|17
1656493940000|2022-06-29 09:12:20|52.92|52.22|52.89|52.19|52.92|52.22|52.88|52.18|12
1656493950000|2022-06-29 09:12:30|52.9|52.2|52.86|52.16|52.9|52.2|52.84|52.14|13
1656493960000|2022-06-29 09:12:40|52.85|52.15|52.82|52.12|52.85|52.15|52.81|52.11|7
1656493970000|2022-06-29 09:12:50|52.83|52.13|52.85|52.15|52.87|52.17|52.83|52.13|21
1656493980000|2022-06-29 09:13:00|52.86|52.16|52.85|52.15|52.86|52.16|52.83|52.13|13
1656493990000|2022-06-29 09:13:10|52.86|52.16|52.8|52.1|52.86|52.16|52.8|52.1|13
1656494000000|2022-06-29 09:13:20|52.81|52.11|52.8|52.1|52.81|52.11|52.8|52.1|10
1656494010000|2022-06-29 09:13:30|52.78|52.08|52.82|52.12|52.83|52.13|52.78|52.08|15
1656494020000|2022-06-29 09:13:40|52.81|52.11|52.81|52.11|52.82|52.12|52.81|52.11|9
1656494030000|2022-06-29 09:13:50|52.82|52.12|52.81|52.11|52.83|52.13|52.8|52.1|8
1656494040000|2022-06-29 09:14:00|52.82|52.12|52.83|52.13|52.85|52.15|52.81|52.11|8
1656494050000|2022-06-29 09:14:10|52.84|52.14|52.81|52.11|52.84|52.14|52.8|52.1|12
1656494060000|2022-06-29 09:14:20|52.8|52.1|52.8|52.1|52.81|52.11|52.8|52.1|11
1656494070000|2022-06-29 09:14:30|52.81|52.11|52.82|52.12|52.82|52.12|52.8|52.1|8
1656494080000|2022-06-29 09:14:40|52.81|52.11|52.81|52.11|52.83|52.13|52.81|52.11|11
1656494090000|2022-06-29 09:14:50|52.8|52.1|52.8|52.1|52.82|52.12|52.8|52.1|7
1656494100000|2022-06-29 09:15:00|52.81|52.11|52.8|52.1|52.82|52.12|52.79|52.09|13
1656494110000|2022-06-29 09:15:10|52.81|52.11|52.86|52.16|52.86|52.16|52.81|52.11|8
1656494120000|2022-06-29 09:15:20|52.87|52.17|52.85|52.15|52.87|52.17|52.83|52.13|6
1656494130000|2022-06-29 09:15:30|52.84|52.14|52.86|52.16|52.86|52.16|52.84|52.14|11
1656494140000|2022-06-29 09:15:40|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|6
1656494150000|2022-06-29 09:15:50|52.85|52.15|52.86|52.16|52.88|52.18|52.85|52.15|8
1656494160000|2022-06-29 09:16:00|52.87|52.17|52.86|52.16|52.87|52.17|52.85|52.15|13
1656494170000|2022-06-29 09:16:10|52.87|52.17|52.85|52.15|52.87|52.17|52.84|52.14|8
1656494180000|2022-06-29 09:16:20|52.86|52.16|52.87|52.17|52.87|52.17|52.86|52.16|2
1656494190000|2022-06-29 09:16:30|52.86|52.16|52.86|52.16|52.87|52.17|52.85|52.15|5
1656494210000|2022-06-29 09:16:50|52.87|52.17|52.86|52.16|52.87|52.17|52.84|52.14|13
1656494220000|2022-06-29 09:17:00|52.85|52.15|52.85|52.15|52.86|52.16|52.84|52.14|16
1656494230000|2022-06-29 09:17:10|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|9
1656494240000|2022-06-29 09:17:20|52.87|52.17|52.85|52.15|52.87|52.17|52.85|52.15|9
1656494250000|2022-06-29 09:17:30|52.86|52.16|52.87|52.17|52.87|52.17|52.85|52.15|9
1656494260000|2022-06-29 09:17:40|52.86|52.16|52.87|52.17|52.87|52.17|52.84|52.14|5
1656494270000|2022-06-29 09:17:50|52.84|52.14|52.85|52.15|52.88|52.18|52.84|52.14|12
1656494280000|2022-06-29 09:18:00|52.84|52.14|52.85|52.15|52.86|52.16|52.84|52.14|6
1656494290000|2022-06-29 09:18:10|52.86|52.16|52.87|52.17|52.87|52.17|52.85|52.15|8
1656494300000|2022-06-29 09:18:20|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|6
1656494310000|2022-06-29 09:18:30|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|2
1656494320000|2022-06-29 09:18:40|52.86|52.16|52.86|52.16|52.88|52.18|52.85|52.15|6
1656494330000|2022-06-29 09:18:50|52.87|52.17|52.87|52.17|52.87|52.17|52.84|52.14|5
1656494340000|2022-06-29 09:19:00|52.88|52.18|52.89|52.19|52.92|52.22|52.88|52.18|14
1656494350000|2022-06-29 09:19:10|52.88|52.18|52.88|52.18|52.89|52.19|52.87|52.17|9
1656494360000|2022-06-29 09:19:20|52.87|52.17|52.88|52.18|52.9|52.2|52.87|52.17|10
1656494370000|2022-06-29 09:19:30|52.87|52.17|52.87|52.17|52.89|52.19|52.86|52.16|11
1656494380000|2022-06-29 09:19:40|52.86|52.16|52.86|52.16|52.86|52.16|52.86|52.16|1
1656494390000|2022-06-29 09:19:50|52.87|52.17|52.86|52.16|52.87|52.17|52.86|52.16|2
1656494400000|2022-06-29 09:20:00|52.87|52.17|52.87|52.17|52.88|52.18|52.86|52.16|12
1656494410000|2022-06-29 09:20:10|52.88|52.18|52.87|52.17|52.88|52.18|52.87|52.17|6
1656494420000|2022-06-29 09:20:20|52.88|52.18|52.86|52.16|52.88|52.18|52.86|52.16|5
1656494440000|2022-06-29 09:20:40|52.87|52.17|52.86|52.16|52.87|52.17|52.86|52.16|12
1656494450000|2022-06-29 09:20:50|52.87|52.17|52.86|52.16|52.87|52.17|52.86|52.16|2
1656494470000|2022-06-29 09:21:10|52.87|52.17|52.87|52.17|52.89|52.19|52.86|52.16|5
1656494480000|2022-06-29 09:21:20|52.89|52.19|52.87|52.17|52.89|52.19|52.86|52.16|10
1656494490000|2022-06-29 09:21:30|52.86|52.16|52.88|52.18|52.88|52.18|52.84|52.14|5
1656494500000|2022-06-29 09:21:40|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|17
1656494510000|2022-06-29 09:21:50|52.85|52.15|52.84|52.14|52.86|52.16|52.84|52.14|12
1656494520000|2022-06-29 09:22:00|52.87|52.17|52.85|52.15|52.87|52.17|52.84|52.14|6
1656494530000|2022-06-29 09:22:10|52.84|52.14|52.84|52.14|52.84|52.14|52.84|52.14|1
1656494540000|2022-06-29 09:22:20|52.85|52.15|52.85|52.15|52.85|52.15|52.84|52.14|3
1656494550000|2022-06-29 09:22:30|52.84|52.14|52.85|52.15|52.85|52.15|52.84|52.14|2
1656494560000|2022-06-29 09:22:40|52.84|52.14|52.87|52.17|52.87|52.17|52.84|52.14|12
1656494570000|2022-06-29 09:22:50|52.86|52.16|52.83|52.13|52.87|52.17|52.83|52.13|12
1656494580000|2022-06-29 09:23:00|52.84|52.14|52.85|52.15|52.85|52.15|52.83|52.13|3
1656494590000|2022-06-29 09:23:10|52.82|52.12|52.87|52.17|52.87|52.17|52.82|52.12|3
1656494600000|2022-06-29 09:23:20|52.85|52.15|52.85|52.15|52.88|52.18|52.84|52.14|21
1656494610000|2022-06-29 09:23:30|52.86|52.16|52.83|52.13|52.86|52.16|52.83|52.13|17
1656494620000|2022-06-29 09:23:40|52.84|52.14|52.84|52.14|52.84|52.14|52.83|52.13|3
1656494630000|2022-06-29 09:23:50|52.83|52.13|52.83|52.13|52.85|52.15|52.83|52.13|3
1656494640000|2022-06-29 09:24:00|52.85|52.15|52.85|52.15|52.85|52.15|52.85|52.15|1
1656494650000|2022-06-29 09:24:10|52.86|52.16|52.85|52.15|52.87|52.17|52.81|52.11|6
1656494660000|2022-06-29 09:24:20|52.86|52.16|52.84|52.14|52.86|52.16|52.83|52.13|7
1656494670000|2022-06-29 09:24:30|52.81|52.11|52.84|52.14|52.84|52.14|52.81|52.11|8
1656494680000|2022-06-29 09:24:40|52.83|52.13|52.85|52.15|52.85|52.15|52.79|52.09|13
1656494690000|2022-06-29 09:24:50|52.82|52.12|52.82|52.12|52.85|52.15|52.78|52.08|15
1656494700000|2022-06-29 09:25:00|52.84|52.14|52.8|52.1|52.84|52.14|52.8|52.1|9
1656494710000|2022-06-29 09:25:10|52.82|52.12|52.83|52.13|52.84|52.14|52.82|52.12|7
1656494730000|2022-06-29 09:25:30|52.85|52.15|52.83|52.13|52.85|52.15|52.83|52.13|2
1656494740000|2022-06-29 09:25:40|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1656494750000|2022-06-29 09:25:50|52.83|52.13|52.82|52.12|52.85|52.15|52.82|52.12|4
1656494760000|2022-06-29 09:26:00|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|2
1656494770000|2022-06-29 09:26:10|52.83|52.13|52.83|52.13|52.84|52.14|52.83|52.13|3
1656494780000|2022-06-29 09:26:20|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|2
1656494790000|2022-06-29 09:26:30|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|2
1656494810000|2022-06-29 09:26:50|52.84|52.14|52.86|52.16|52.86|52.16|52.84|52.14|2
1656494820000|2022-06-29 09:27:00|52.88|52.18|52.86|52.16|52.88|52.18|52.84|52.14|4
1656494830000|2022-06-29 09:27:10|52.84|52.14|52.86|52.16|52.88|52.18|52.84|52.14|5
1656494840000|2022-06-29 09:27:20|52.87|52.17|52.88|52.18|52.88|52.18|52.87|52.17|2
1656494860000|2022-06-29 09:27:40|52.89|52.19|52.88|52.18|52.89|52.19|52.88|52.18|2
1656494880000|2022-06-29 09:28:00|52.91|52.21|52.88|52.18|52.91|52.21|52.88|52.18|5
1656494890000|2022-06-29 09:28:10|52.9|52.2|52.9|52.2|52.9|52.2|52.9|52.2|1
1656494900000|2022-06-29 09:28:20|52.88|52.18|52.88|52.18|52.9|52.2|52.88|52.18|3
1656494910000|2022-06-29 09:28:30|52.87|52.17|52.9|52.2|52.9|52.2|52.87|52.17|6
1656494920000|2022-06-29 09:28:40|52.91|52.21|52.99|52.29|53.03|52.33|52.91|52.21|24
1656494930000|2022-06-29 09:28:50|52.96|52.26|52.94|52.24|53.01|52.31|52.89|52.19|18
1656494940000|2022-06-29 09:29:00|52.92|52.22|52.94|52.24|52.94|52.24|52.91|52.21|7
1656494950000|2022-06-29 09:29:10|52.93|52.23|52.91|52.21|52.93|52.23|52.91|52.21|14
1656494960000|2022-06-29 09:29:20|52.92|52.22|52.93|52.23|52.96|52.26|52.91|52.21|13
1656494970000|2022-06-29 09:29:30|52.92|52.22|52.92|52.22|52.94|52.24|52.89|52.19|17
1656494980000|2022-06-29 09:29:40|52.91|52.21|52.91|52.21|52.93|52.23|52.89|52.19|7
1656494990000|2022-06-29 09:29:50|52.9|52.2|52.89|52.19|52.9|52.2|52.87|52.17|12
1656495000000|2022-06-29 09:30:00|52.88|52.18|52.89|52.19|52.9|52.2|52.87|52.17|15
1656495010000|2022-06-29 09:30:10|52.83|52.13|52.86|52.16|52.89|52.19|52.83|52.13|13
1656495020000|2022-06-29 09:30:20|52.85|52.15|52.88|52.18|52.88|52.18|52.84|52.14|16
1656495030000|2022-06-29 09:30:30|52.87|52.17|52.86|52.16|52.88|52.18|52.86|52.16|7
1656495040000|2022-06-29 09:30:40|52.87|52.17|52.92|52.22|52.92|52.22|52.87|52.17|13
1656495050000|2022-06-29 09:30:50|52.94|52.24|52.97|52.27|52.97|52.27|52.91|52.21|22
1656495060000|2022-06-29 09:31:00|52.94|52.24|52.96|52.26|52.97|52.27|52.93|52.23|13
1656495070000|2022-06-29 09:31:10|52.95|52.25|52.95|52.25|52.98|52.28|52.94|52.24|11
1656495080000|2022-06-29 09:31:20|52.96|52.26|52.97|52.27|52.99|52.29|52.95|52.25|12
1656495090000|2022-06-29 09:31:30|52.98|52.28|52.95|52.25|52.98|52.28|52.94|52.24|9
1656495100000|2022-06-29 09:31:40|52.96|52.26|52.97|52.27|52.98|52.28|52.95|52.25|13
1656495110000|2022-06-29 09:31:50|52.96|52.26|52.95|52.25|52.99|52.29|52.94|52.24|14
1656495120000|2022-06-29 09:32:00|52.94|52.24|52.93|52.23|52.94|52.24|52.89|52.19|19
1656495130000|2022-06-29 09:32:10|52.94|52.24|52.91|52.21|52.95|52.25|52.89|52.19|9
1656495140000|2022-06-29 09:32:20|52.93|52.23|52.93|52.23|52.93|52.23|52.92|52.22|3
1656495150000|2022-06-29 09:32:30|52.92|52.22|52.93|52.23|52.94|52.24|52.91|52.21|11
1656495160000|2022-06-29 09:32:40|52.94|52.24|52.92|52.22|52.94|52.24|52.9|52.2|22
1656495170000|2022-06-29 09:32:50|52.93|52.23|52.93|52.23|52.95|52.25|52.91|52.21|10
1656495180000|2022-06-29 09:33:00|52.92|52.22|52.91|52.21|52.93|52.23|52.9|52.2|13
1656495190000|2022-06-29 09:33:10|52.92|52.22|52.92|52.22|52.94|52.24|52.9|52.2|16
1656495200000|2022-06-29 09:33:20|52.91|52.21|52.94|52.24|52.94|52.24|52.9|52.2|11
1656495210000|2022-06-29 09:33:30|52.93|52.23|52.94|52.24|52.94|52.24|52.93|52.23|4
1656495220000|2022-06-29 09:33:40|52.95|52.25|52.97|52.27|52.98|52.28|52.95|52.25|11
1656495230000|2022-06-29 09:33:50|52.96|52.26|52.96|52.26|52.97|52.27|52.95|52.25|7
1656495240000|2022-06-29 09:34:00|52.95|52.25|52.94|52.24|52.98|52.28|52.94|52.24|7
1656495250000|2022-06-29 09:34:10|52.95|52.25|52.93|52.23|52.95|52.25|52.92|52.22|8
1656495260000|2022-06-29 09:34:20|52.92|52.22|52.96|52.26|52.96|52.26|52.91|52.21|5
1656495270000|2022-06-29 09:34:30|52.95|52.25|52.92|52.22|52.95|52.25|52.91|52.21|8
1656495280000|2022-06-29 09:34:40|52.94|52.24|52.92|52.22|52.94|52.24|52.92|52.22|3
1656495290000|2022-06-29 09:34:50|52.91|52.21|52.91|52.21|52.92|52.22|52.91|52.21|9
1656495300000|2022-06-29 09:35:00|52.92|52.22|52.92|52.22|52.93|52.23|52.91|52.21|18
1656495310000|2022-06-29 09:35:10|52.94|52.24|52.86|52.16|52.95|52.25|52.86|52.16|10
1656495320000|2022-06-29 09:35:20|52.87|52.17|52.82|52.12|52.88|52.18|52.81|52.11|14
1656495330000|2022-06-29 09:35:30|52.81|52.11|52.79|52.09|52.83|52.13|52.77|52.07|12
1656495340000|2022-06-29 09:35:40|52.78|52.08|52.8|52.1|52.83|52.13|52.78|52.08|16
1656495350000|2022-06-29 09:35:50|52.81|52.11|52.84|52.14|52.87|52.17|52.79|52.09|16
1656495360000|2022-06-29 09:36:00|52.87|52.17|52.84|52.14|52.87|52.17|52.82|52.12|19
1656495370000|2022-06-29 09:36:10|52.85|52.15|52.83|52.13|52.85|52.15|52.79|52.09|15
1656495380000|2022-06-29 09:36:20|52.8|52.1|52.86|52.16|52.86|52.16|52.8|52.1|10
1656495390000|2022-06-29 09:36:30|52.84|52.14|52.88|52.18|52.88|52.18|52.83|52.13|13
1656495400000|2022-06-29 09:36:40|52.89|52.19|52.88|52.18|52.92|52.22|52.88|52.18|9
1656495410000|2022-06-29 09:36:50|52.9|52.2|52.9|52.2|52.92|52.22|52.88|52.18|12
1656495420000|2022-06-29 09:37:00|52.91|52.21|52.89|52.19|52.91|52.21|52.88|52.18|12
1656495430000|2022-06-29 09:37:10|52.88|52.18|52.84|52.14|52.9|52.2|52.84|52.14|15
1656495440000|2022-06-29 09:37:20|52.83|52.13|52.84|52.14|52.85|52.15|52.83|52.13|8
1656495450000|2022-06-29 09:37:30|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|4
1656495460000|2022-06-29 09:37:40|52.85|52.15|52.85|52.15|52.85|52.15|52.84|52.14|5
1656495470000|2022-06-29 09:37:50|52.84|52.14|52.84|52.14|52.91|52.21|52.84|52.14|10
1656495480000|2022-06-29 09:38:00|52.85|52.15|52.83|52.13|52.87|52.17|52.83|52.13|11
1656495490000|2022-06-29 09:38:10|52.84|52.14|52.89|52.19|52.89|52.19|52.84|52.14|8
1656495500000|2022-06-29 09:38:20|52.86|52.16|52.89|52.19|52.9|52.2|52.86|52.16|9
1656495510000|2022-06-29 09:38:30|52.9|52.2|52.91|52.21|52.91|52.21|52.88|52.18|7
1656495520000|2022-06-29 09:38:40|52.89|52.19|52.84|52.14|52.89|52.19|52.84|52.14|12
1656495530000|2022-06-29 09:38:50|52.85|52.15|52.84|52.14|52.85|52.15|52.84|52.14|2
1656495540000|2022-06-29 09:39:00|52.85|52.15|52.85|52.15|52.87|52.17|52.84|52.14|9
1656495550000|2022-06-29 09:39:10|52.88|52.18|52.84|52.14|52.88|52.18|52.84|52.14|5
1656495560000|2022-06-29 09:39:20|52.85|52.15|52.85|52.15|52.85|52.15|52.85|52.15|1
1656495570000|2022-06-29 09:39:30|52.84|52.14|52.88|52.18|52.88|52.18|52.84|52.14|6
1656495580000|2022-06-29 09:39:40|52.87|52.17|52.86|52.16|52.87|52.17|52.86|52.16|2
1656495590000|2022-06-29 09:39:50|52.87|52.17|52.86|52.16|52.87|52.17|52.86|52.16|10
1656495600000|2022-06-29 09:40:00|52.85|52.15|52.85|52.15|52.86|52.16|52.85|52.15|7
1656495610000|2022-06-29 09:40:10|52.86|52.16|52.85|52.15|52.86|52.16|52.85|52.15|2
1656495620000|2022-06-29 09:40:20|52.86|52.16|52.86|52.16|52.86|52.16|52.85|52.15|5
1656495630000|2022-06-29 09:40:30|52.85|52.15|52.86|52.16|52.87|52.17|52.85|52.15|4
1656495640000|2022-06-29 09:40:40|52.87|52.17|52.86|52.16|52.87|52.17|52.86|52.16|4
1656495650000|2022-06-29 09:40:50|52.87|52.17|52.87|52.17|52.87|52.17|52.86|52.16|3
1656495660000|2022-06-29 09:41:00|52.86|52.16|52.86|52.16|52.89|52.19|52.86|52.16|3
1656495670000|2022-06-29 09:41:10|52.87|52.17|52.88|52.18|52.89|52.19|52.86|52.16|13
1656495680000|2022-06-29 09:41:20|52.86|52.16|52.86|52.16|52.88|52.18|52.86|52.16|19
1656495690000|2022-06-29 09:41:30|52.87|52.17|52.86|52.16|52.87|52.17|52.85|52.15|5
1656495710000|2022-06-29 09:41:50|52.85|52.15|52.85|52.15|52.86|52.16|52.82|52.12|4
1656495720000|2022-06-29 09:42:00|52.84|52.14|52.84|52.14|52.84|52.14|52.83|52.13|9
1656495730000|2022-06-29 09:42:10|52.83|52.13|52.84|52.14|52.84|52.14|52.83|52.13|2
1656495740000|2022-06-29 09:42:20|52.83|52.13|52.83|52.13|52.83|52.13|52.83|52.13|1
1656495760000|2022-06-29 09:42:40|52.82|52.12|52.82|52.12|52.82|52.12|52.82|52.12|1
1656495770000|2022-06-29 09:42:50|52.83|52.13|52.83|52.13|52.83|52.13|52.82|52.12|3
1656495780000|2022-06-29 09:43:00|52.82|52.12|52.83|52.13|52.83|52.13|52.82|52.12|2
1656495790000|2022-06-29 09:43:10|52.82|52.12|52.84|52.14|52.84|52.14|52.81|52.11|14
1656495800000|2022-06-29 09:43:20|52.82|52.12|52.83|52.13|52.83|52.13|52.81|52.11|8
1656495810000|2022-06-29 09:43:30|52.82|52.12|52.85|52.15|52.85|52.15|52.82|52.12|9
1656495820000|2022-06-29 09:43:40|52.84|52.14|52.82|52.12|52.85|52.15|52.82|52.12|9
1656495840000|2022-06-29 09:44:00|52.85|52.15|52.82|52.12|52.85|52.15|52.82|52.12|3
1656495850000|2022-06-29 09:44:10|52.83|52.13|52.83|52.13|52.83|52.13|52.81|52.11|15
1656495860000|2022-06-29 09:44:20|52.82|52.12|52.82|52.12|52.85|52.15|52.82|52.12|14
1656495870000|2022-06-29 09:44:30|52.81|52.11|52.82|52.12|52.82|52.12|52.81|52.11|2
1656495880000|2022-06-29 09:44:40|52.81|52.11|52.83|52.13|52.84|52.14|52.81|52.11|18
1656495890000|2022-06-29 09:44:50|52.84|52.14|52.82|52.12|52.84|52.14|52.8|52.1|8
1656495900000|2022-06-29 09:45:00|52.83|52.13|52.8|52.1|52.83|52.13|52.78|52.08|15
1656495910000|2022-06-29 09:45:10|52.83|52.13|52.81|52.11|52.83|52.13|52.8|52.1|8
1656495920000|2022-06-29 09:45:20|52.83|52.13|52.79|52.09|52.83|52.13|52.78|52.08|14
1656495930000|2022-06-29 09:45:30|52.8|52.1|52.77|52.07|52.81|52.11|52.74|52.04|19
1656495940000|2022-06-29 09:45:40|52.76|52.06|52.77|52.07|52.77|52.07|52.76|52.06|2
1656495950000|2022-06-29 09:45:50|52.76|52.06|52.74|52.04|52.76|52.06|52.73|52.03|8
1656495960000|2022-06-29 09:46:00|52.75|52.05|52.72|52.02|52.75|52.05|52.71|52.01|9
1656495970000|2022-06-29 09:46:10|52.73|52.03|52.73|52.03|52.74|52.04|52.72|52.02|9
1656495980000|2022-06-29 09:46:20|52.74|52.04|52.7|52|52.74|52.04|52.7|52|16
1656495990000|2022-06-29 09:46:30|52.71|52.01|52.67|51.97|52.71|52.01|52.65|51.95|12
1656496000000|2022-06-29 09:46:40|52.65|51.95|52.6|51.9|52.66|51.96|52.6|51.9|10
1656496010000|2022-06-29 09:46:50|52.61|51.91|52.63|51.93|52.64|51.94|52.58|51.88|16
1656496020000|2022-06-29 09:47:00|52.62|51.92|52.61|51.91|52.63|51.93|52.61|51.91|13
1656496030000|2022-06-29 09:47:10|52.63|51.93|52.61|51.91|52.63|51.93|52.59|51.89|25
1656496040000|2022-06-29 09:47:20|52.62|51.92|52.66|51.96|52.66|51.96|52.61|51.91|19
1656496050000|2022-06-29 09:47:30|52.65|51.95|52.65|51.95|52.67|51.97|52.63|51.93|10
1656496060000|2022-06-29 09:47:40|52.64|51.94|52.65|51.95|52.66|51.96|52.64|51.94|7
1656496070000|2022-06-29 09:47:50|52.66|51.96|52.67|51.97|52.67|51.97|52.65|51.95|10
1656496080000|2022-06-29 09:48:00|52.65|51.95|52.65|51.95|52.68|51.98|52.62|51.92|13
1656496090000|2022-06-29 09:48:10|52.66|51.96|52.66|51.96|52.66|51.96|52.65|51.95|3
1656496100000|2022-06-29 09:48:20|52.65|51.95|52.65|51.95|52.66|51.96|52.64|51.94|6
1656496110000|2022-06-29 09:48:30|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|9
1656496120000|2022-06-29 09:48:40|52.68|51.98|52.65|51.95|52.68|51.98|52.64|51.94|14
1656496130000|2022-06-29 09:48:50|52.64|51.94|52.66|51.96|52.67|51.97|52.63|51.93|10
1656496140000|2022-06-29 09:49:00|52.68|51.98|52.66|51.96|52.69|51.99|52.66|51.96|8
1656496150000|2022-06-29 09:49:10|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|3
1656496160000|2022-06-29 09:49:20|52.66|51.96|52.66|51.96|52.68|51.98|52.65|51.95|11
1656496170000|2022-06-29 09:49:30|52.65|51.95|52.71|52.01|52.71|52.01|52.65|51.95|13
1656496180000|2022-06-29 09:49:40|52.69|51.99|52.67|51.97|52.69|51.99|52.66|51.96|7
1656496190000|2022-06-29 09:49:50|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|11
1656496200000|2022-06-29 09:50:00|52.65|51.95|52.69|51.99|52.7|52|52.65|51.95|11
1656496210000|2022-06-29 09:50:10|52.67|51.97|52.7|52|52.72|52.02|52.67|51.97|15
1656496220000|2022-06-29 09:50:20|52.71|52.01|52.71|52.01|52.74|52.04|52.7|52|20
1656496230000|2022-06-29 09:50:30|52.72|52.02|52.69|51.99|52.74|52.04|52.69|51.99|9
1656496240000|2022-06-29 09:50:40|52.68|51.98|52.71|52.01|52.71|52.01|52.68|51.98|8
1656496250000|2022-06-29 09:50:50|52.7|52|52.7|52|52.7|52|52.7|52|1
1656496260000|2022-06-29 09:51:00|52.71|52.01|52.68|51.98|52.71|52.01|52.67|51.97|17
1656496270000|2022-06-29 09:51:10|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|6
1656496280000|2022-06-29 09:51:20|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|17
1656496290000|2022-06-29 09:51:30|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|19
1656496300000|2022-06-29 09:51:40|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|11
1656496310000|2022-06-29 09:51:50|52.67|51.97|52.63|51.93|52.68|51.98|52.63|51.93|8
1656496320000|2022-06-29 09:52:00|52.66|51.96|52.66|51.96|52.68|51.98|52.65|51.95|9
1656496330000|2022-06-29 09:52:10|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|12
1656496340000|2022-06-29 09:52:20|52.67|51.97|52.66|51.96|52.68|51.98|52.66|51.96|15
1656496350000|2022-06-29 09:52:30|52.68|51.98|52.66|51.96|52.68|51.98|52.65|51.95|11
1656496360000|2022-06-29 09:52:40|52.67|51.97|52.66|51.96|52.67|51.97|52.63|51.93|12
1656496370000|2022-06-29 09:52:50|52.65|51.95|52.63|51.93|52.66|51.96|52.61|51.91|10
1656496380000|2022-06-29 09:53:00|52.64|51.94|52.61|51.91|52.64|51.94|52.61|51.91|6
1656496400000|2022-06-29 09:53:20|52.65|51.95|52.64|51.94|52.66|51.96|52.63|51.93|5
1656496410000|2022-06-29 09:53:30|52.63|51.93|52.64|51.94|52.65|51.95|52.62|51.92|14
1656496420000|2022-06-29 09:53:40|52.65|51.95|52.71|52.01|52.72|52.02|52.65|51.95|11
1656496430000|2022-06-29 09:53:50|52.68|51.98|52.68|51.98|52.73|52.03|52.66|51.96|13
1656496440000|2022-06-29 09:54:00|52.7|52|52.66|51.96|52.7|52|52.66|51.96|3
1656496450000|2022-06-29 09:54:10|52.67|51.97|52.66|51.96|52.67|51.97|52.64|51.94|12
1656496460000|2022-06-29 09:54:20|52.69|51.99|52.69|51.99|52.7|52|52.69|51.99|5
1656496470000|2022-06-29 09:54:30|52.66|51.96|52.66|51.96|52.69|51.99|52.66|51.96|3
1656496480000|2022-06-29 09:54:40|52.67|51.97|52.66|51.96|52.69|51.99|52.66|51.96|10
1656496490000|2022-06-29 09:54:50|52.68|51.98|52.67|51.97|52.68|51.98|52.66|51.96|6
1656496500000|2022-06-29 09:55:00|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|5
1656496520000|2022-06-29 09:55:20|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|3
1656496530000|2022-06-29 09:55:30|52.67|51.97|52.68|51.98|52.68|51.98|52.66|51.96|4
1656496540000|2022-06-29 09:55:40|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1656496560000|2022-06-29 09:56:00|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|6
1656496580000|2022-06-29 09:56:20|52.68|51.98|52.65|51.95|52.68|51.98|52.65|51.95|3
1656496590000|2022-06-29 09:56:30|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1656496600000|2022-06-29 09:56:40|52.67|51.97|52.69|51.99|52.69|51.99|52.66|51.96|8
1656496610000|2022-06-29 09:56:50|52.67|51.97|52.69|51.99|52.69|51.99|52.66|51.96|6
1656496620000|2022-06-29 09:57:00|52.67|51.97|52.65|51.95|52.67|51.97|52.65|51.95|7
1656496630000|2022-06-29 09:57:10|52.66|51.96|52.65|51.95|52.66|51.96|52.63|51.93|9
1656496650000|2022-06-29 09:57:30|52.64|51.94|52.64|51.94|52.69|51.99|52.64|51.94|10
1656496660000|2022-06-29 09:57:40|52.65|51.95|52.65|51.95|52.65|51.95|52.62|51.92|5
1656496670000|2022-06-29 09:57:50|52.66|51.96|52.63|51.93|52.66|51.96|52.62|51.92|6
1656496680000|2022-06-29 09:58:00|52.67|51.97|52.63|51.93|52.67|51.97|52.61|51.91|16
1656496690000|2022-06-29 09:58:10|52.66|51.96|52.64|51.94|52.66|51.96|52.63|51.93|11
1656496700000|2022-06-29 09:58:20|52.67|51.97|52.67|51.97|52.67|51.97|52.63|51.93|11
1656496710000|2022-06-29 09:58:30|52.64|51.94|52.62|51.92|52.67|51.97|52.61|51.91|7
1656496720000|2022-06-29 09:58:40|52.66|51.96|52.69|51.99|52.69|51.99|52.64|51.94|7
1656496730000|2022-06-29 09:58:50|52.7|52|52.69|51.99|52.7|52|52.66|51.96|12
1656496740000|2022-06-29 09:59:00|52.68|51.98|52.7|52|52.7|52|52.66|51.96|6
1656496750000|2022-06-29 09:59:10|52.69|51.99|52.68|51.98|52.71|52.01|52.66|51.96|12
1656496760000|2022-06-29 09:59:20|52.69|51.99|52.67|51.97|52.69|51.99|52.66|51.96|5
1656496770000|2022-06-29 09:59:30|52.65|51.95|52.63|51.93|52.65|51.95|52.62|51.92|4
1656496780000|2022-06-29 09:59:40|52.61|51.91|52.63|51.93|52.65|51.95|52.61|51.91|4
1656496790000|2022-06-29 09:59:50|52.61|51.91|52.63|51.93|52.63|51.93|52.61|51.91|2
1656496800000|2022-06-29 10:00:00|52.65|51.95|52.64|51.94|52.67|51.97|52.63|51.93|15
1656496810000|2022-06-29 10:00:10|52.66|51.96|52.66|51.96|52.66|51.96|52.64|51.94|6
1656496820000|2022-06-29 10:00:20|52.68|51.98|52.69|51.99|52.72|52.02|52.67|51.97|23
1656496830000|2022-06-29 10:00:30|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1656496840000|2022-06-29 10:00:40|52.69|51.99|52.67|51.97|52.69|51.99|52.66|51.96|4
1656496850000|2022-06-29 10:00:50|52.69|51.99|52.69|51.99|52.7|52|52.68|51.98|15
1656496860000|2022-06-29 10:01:00|52.67|51.97|52.69|51.99|52.69|51.99|52.67|51.97|6
1656496870000|2022-06-29 10:01:10|52.7|52|52.67|51.97|52.7|52|52.67|51.97|2
1656496880000|2022-06-29 10:01:20|52.7|52|52.67|51.97|52.7|52|52.66|51.96|6
1656496890000|2022-06-29 10:01:30|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|9
1656496900000|2022-06-29 10:01:40|52.7|52|52.67|51.97|52.7|52|52.67|51.97|3
1656496910000|2022-06-29 10:01:50|52.68|51.98|52.67|51.97|52.69|51.99|52.66|51.96|6
1656496920000|2022-06-29 10:02:00|52.66|51.96|52.68|51.98|52.69|51.99|52.66|51.96|7
1656496930000|2022-06-29 10:02:10|52.67|51.97|52.67|51.97|52.68|51.98|52.67|51.97|3
1656496950000|2022-06-29 10:02:30|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|6
1656496960000|2022-06-29 10:02:40|52.68|51.98|52.66|51.96|52.7|52|52.66|51.96|9
1656496970000|2022-06-29 10:02:50|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|2
1656496980000|2022-06-29 10:03:00|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|2
1656496990000|2022-06-29 10:03:10|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|4
1656497000000|2022-06-29 10:03:20|52.7|52|52.7|52|52.7|52|52.68|51.98|9
1656497010000|2022-06-29 10:03:30|52.68|51.98|52.68|51.98|52.7|52|52.68|51.98|3
1656497020000|2022-06-29 10:03:40|52.7|52|52.68|51.98|52.7|52|52.68|51.98|2
1656497030000|2022-06-29 10:03:50|52.7|52|52.68|51.98|52.7|52|52.66|51.96|16
1656497040000|2022-06-29 10:04:00|52.7|52|52.66|51.96|52.7|52|52.66|51.96|12
1656497050000|2022-06-29 10:04:10|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|2
1656497060000|2022-06-29 10:04:20|52.67|51.97|52.67|51.97|52.67|51.97|52.63|51.93|11
1656497070000|2022-06-29 10:04:30|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|10
1656497080000|2022-06-29 10:04:40|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|14
1656497090000|2022-06-29 10:04:50|52.66|51.96|52.66|51.96|52.67|51.97|52.64|51.94|19
1656497100000|2022-06-29 10:05:00|52.64|51.94|52.64|51.94|52.66|51.96|52.63|51.93|15
1656497110000|2022-06-29 10:05:10|52.65|51.95|52.63|51.93|52.65|51.95|52.62|51.92|14
1656497120000|2022-06-29 10:05:20|52.65|51.95|52.63|51.93|52.66|51.96|52.62|51.92|6
1656497130000|2022-06-29 10:05:30|52.65|51.95|52.62|51.92|52.65|51.95|52.62|51.92|3
1656497140000|2022-06-29 10:05:40|52.63|51.93|52.66|51.96|52.67|51.97|52.63|51.93|8
1656497150000|2022-06-29 10:05:50|52.67|51.97|52.68|51.98|52.69|51.99|52.66|51.96|8
1656497160000|2022-06-29 10:06:00|52.67|51.97|52.68|51.98|52.7|52|52.67|51.97|14
1656497170000|2022-06-29 10:06:10|52.7|52|52.67|51.97|52.7|52|52.66|51.96|5
1656497180000|2022-06-29 10:06:20|52.68|51.98|52.7|52|52.7|52|52.68|51.98|2
1656497190000|2022-06-29 10:06:30|52.68|51.98|52.67|51.97|52.7|52|52.67|51.97|7
1656497200000|2022-06-29 10:06:40|52.68|51.98|52.7|52|52.7|52|52.67|51.97|6
1656497210000|2022-06-29 10:06:50|52.68|51.98|52.69|51.99|52.7|52|52.68|51.98|16
1656497220000|2022-06-29 10:07:00|52.68|51.98|52.73|52.03|52.73|52.03|52.68|51.98|16
1656497230000|2022-06-29 10:07:10|52.74|52.04|52.77|52.07|52.78|52.08|52.74|52.04|11
1656497240000|2022-06-29 10:07:20|52.76|52.06|52.77|52.07|52.79|52.09|52.76|52.06|10
1656497250000|2022-06-29 10:07:30|52.76|52.06|52.76|52.06|52.77|52.07|52.76|52.06|5
1656497260000|2022-06-29 10:07:40|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|11
1656497270000|2022-06-29 10:07:50|52.76|52.06|52.74|52.04|52.77|52.07|52.74|52.04|3
1656497280000|2022-06-29 10:08:00|52.76|52.06|52.74|52.04|52.76|52.06|52.74|52.04|7
1656497290000|2022-06-29 10:08:10|52.76|52.06|52.74|52.04|52.77|52.07|52.73|52.03|8
1656497300000|2022-06-29 10:08:20|52.73|52.03|52.75|52.05|52.75|52.05|52.73|52.03|5
1656497310000|2022-06-29 10:08:30|52.78|52.08|52.78|52.08|52.78|52.08|52.76|52.06|15
1656497320000|2022-06-29 10:08:40|52.79|52.09|52.76|52.06|52.79|52.09|52.75|52.05|15
1656497330000|2022-06-29 10:08:50|52.77|52.07|52.77|52.07|52.81|52.11|52.76|52.06|8
1656497340000|2022-06-29 10:09:00|52.78|52.08|52.79|52.09|52.8|52.1|52.76|52.06|7
1656497350000|2022-06-29 10:09:10|52.78|52.08|52.76|52.06|52.78|52.08|52.75|52.05|7
1656497360000|2022-06-29 10:09:20|52.77|52.07|52.77|52.07|52.78|52.08|52.77|52.07|7
1656497370000|2022-06-29 10:09:30|52.78|52.08|52.77|52.07|52.78|52.08|52.75|52.05|5
1656497380000|2022-06-29 10:09:40|52.76|52.06|52.74|52.04|52.77|52.07|52.73|52.03|6
1656497390000|2022-06-29 10:09:50|52.73|52.03|52.74|52.04|52.74|52.04|52.73|52.03|8
1656497400000|2022-06-29 10:10:00|52.73|52.03|52.73|52.03|52.74|52.04|52.72|52.02|9
1656497410000|2022-06-29 10:10:10|52.75|52.05|52.72|52.02|52.75|52.05|52.72|52.02|9
1656497420000|2022-06-29 10:10:20|52.73|52.03|52.72|52.02|52.75|52.05|52.72|52.02|4
1656497430000|2022-06-29 10:10:30|52.74|52.04|52.75|52.05|52.75|52.05|52.72|52.02|4
1656497440000|2022-06-29 10:10:40|52.73|52.03|52.73|52.03|52.76|52.06|52.72|52.02|8
1656497470000|2022-06-29 10:11:10|52.74|52.04|52.75|52.05|52.75|52.05|52.74|52.04|18
1656497480000|2022-06-29 10:11:20|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|15
1656497490000|2022-06-29 10:11:30|52.75|52.05|52.72|52.02|52.75|52.05|52.72|52.02|12
1656497500000|2022-06-29 10:11:40|52.73|52.03|52.7|52|52.74|52.04|52.69|51.99|14
1656497510000|2022-06-29 10:11:50|52.69|51.99|52.71|52.01|52.72|52.02|52.69|51.99|11
1656497520000|2022-06-29 10:12:00|52.7|52|52.71|52.01|52.72|52.02|52.68|51.98|8
1656497530000|2022-06-29 10:12:10|52.69|51.99|52.69|51.99|52.72|52.02|52.69|51.99|13
1656497540000|2022-06-29 10:12:20|52.7|52|52.67|51.97|52.7|52|52.67|51.97|19
1656497550000|2022-06-29 10:12:30|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|5
1656497560000|2022-06-29 10:12:40|52.67|51.97|52.65|51.95|52.67|51.97|52.63|51.93|10
1656497570000|2022-06-29 10:12:50|52.64|51.94|52.64|51.94|52.64|51.94|52.64|51.94|1
1656497580000|2022-06-29 10:13:00|52.63|51.93|52.63|51.93|52.64|51.94|52.61|51.91|8
1656497590000|2022-06-29 10:13:10|52.62|51.92|52.63|51.93|52.63|51.93|52.61|51.91|8
1656497600000|2022-06-29 10:13:20|52.62|51.92|52.64|51.94|52.64|51.94|52.62|51.92|9
1656497610000|2022-06-29 10:13:30|52.65|51.95|52.64|51.94|52.67|51.97|52.61|51.91|21
1656497620000|2022-06-29 10:13:40|52.63|51.93|52.66|51.96|52.67|51.97|52.63|51.93|10
1656497630000|2022-06-29 10:13:50|52.68|51.98|52.65|51.95|52.69|51.99|52.65|51.95|11
1656497640000|2022-06-29 10:14:00|52.66|51.96|52.65|51.95|52.66|51.96|52.64|51.94|7
1656497650000|2022-06-29 10:14:10|52.66|51.96|52.66|51.96|52.68|51.98|52.65|51.95|15
1656497660000|2022-06-29 10:14:20|52.68|51.98|52.68|51.98|52.7|52|52.68|51.98|5
1656497670000|2022-06-29 10:14:30|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|5
1656497680000|2022-06-29 10:14:40|52.7|52|52.7|52|52.7|52|52.66|51.96|7
1656497690000|2022-06-29 10:14:50|52.68|51.98|52.71|52.01|52.71|52.01|52.67|51.97|10
1656497700000|2022-06-29 10:15:00|52.7|52|52.68|51.98|52.7|52|52.68|51.98|10
1656497710000|2022-06-29 10:15:10|52.69|51.99|52.67|51.97|52.69|51.99|52.66|51.96|10
1656497720000|2022-06-29 10:15:20|52.68|51.98|52.7|52|52.7|52|52.68|51.98|7
1656497730000|2022-06-29 10:15:30|52.69|51.99|52.69|51.99|52.71|52.01|52.67|51.97|13
1656497740000|2022-06-29 10:15:40|52.68|51.98|52.68|51.98|52.72|52.02|52.67|51.97|8
1656497760000|2022-06-29 10:16:00|52.67|51.97|52.68|51.98|52.69|51.99|52.67|51.97|4
1656497770000|2022-06-29 10:16:10|52.67|51.97|52.69|51.99|52.7|52|52.67|51.97|9
1656497780000|2022-06-29 10:16:20|52.7|52|52.67|51.97|52.7|52|52.67|51.97|9
1656497790000|2022-06-29 10:16:30|52.68|51.98|52.68|51.98|52.68|51.98|52.68|51.98|1
1656497800000|2022-06-29 10:16:40|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|2
1656497810000|2022-06-29 10:16:50|52.7|52|52.68|51.98|52.7|52|52.68|51.98|2
1656497820000|2022-06-29 10:17:00|52.65|51.95|52.69|51.99|52.69|51.99|52.65|51.95|6
1656497830000|2022-06-29 10:17:10|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|4
1656497840000|2022-06-29 10:17:20|52.69|51.99|52.68|51.98|52.69|51.99|52.67|51.97|4
1656497850000|2022-06-29 10:17:30|52.67|51.97|52.67|51.97|52.68|51.98|52.66|51.96|5
1656497860000|2022-06-29 10:17:40|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|15
1656497870000|2022-06-29 10:17:50|52.64|51.94|52.66|51.96|52.67|51.97|52.64|51.94|9
1656497880000|2022-06-29 10:18:00|52.64|51.94|52.66|51.96|52.66|51.96|52.64|51.94|3
1656497900000|2022-06-29 10:18:20|52.67|51.97|52.67|51.97|52.68|51.98|52.66|51.96|14
1656497910000|2022-06-29 10:18:30|52.66|51.96|52.68|51.98|52.68|51.98|52.66|51.96|14
1656497920000|2022-06-29 10:18:40|52.66|51.96|52.66|51.96|52.68|51.98|52.65|51.95|19
1656497930000|2022-06-29 10:18:50|52.65|51.95|52.64|51.94|52.67|51.97|52.64|51.94|8
1656497940000|2022-06-29 10:19:00|52.65|51.95|52.65|51.95|52.65|51.95|52.64|51.94|7
1656497950000|2022-06-29 10:19:10|52.64|51.94|52.67|51.97|52.68|51.98|52.63|51.93|12
1656497960000|2022-06-29 10:19:20|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|4
1656497970000|2022-06-29 10:19:30|52.68|51.98|52.68|51.98|52.69|51.99|52.66|51.96|13
1656497980000|2022-06-29 10:19:40|52.67|51.97|52.66|51.96|52.68|51.98|52.65|51.95|8
1656497990000|2022-06-29 10:19:50|52.67|51.97|52.65|51.95|52.68|51.98|52.64|51.94|9
1656498000000|2022-06-29 10:20:00|52.68|51.98|52.68|51.98|52.68|51.98|52.66|51.96|13
1656498020000|2022-06-29 10:20:20|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1656498030000|2022-06-29 10:20:30|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|12
1656498040000|2022-06-29 10:20:40|52.68|51.98|52.7|52|52.71|52.01|52.68|51.98|10
1656498050000|2022-06-29 10:20:50|52.71|52.01|52.71|52.01|52.71|52.01|52.71|52.01|1
1656498060000|2022-06-29 10:21:00|52.7|52|52.7|52|52.7|52|52.7|52|1
1656498070000|2022-06-29 10:21:10|52.69|51.99|52.7|52|52.71|52.01|52.69|51.99|14
1656498080000|2022-06-29 10:21:20|52.69|51.99|52.7|52|52.71|52.01|52.69|51.99|16
1656498090000|2022-06-29 10:21:30|52.69|51.99|52.7|52|52.7|52|52.69|51.99|6
1656498100000|2022-06-29 10:21:40|52.71|52.01|52.69|51.99|52.71|52.01|52.69|51.99|11
1656498110000|2022-06-29 10:21:50|52.7|52|52.7|52|52.7|52|52.7|52|1
1656498120000|2022-06-29 10:22:00|52.69|51.99|52.72|52.02|52.72|52.02|52.69|51.99|6
1656498130000|2022-06-29 10:22:10|52.71|52.01|52.69|51.99|52.71|52.01|52.68|51.98|7
1656498140000|2022-06-29 10:22:20|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|2
1656498150000|2022-06-29 10:22:30|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|3
1656498160000|2022-06-29 10:22:40|52.69|51.99|52.72|52.02|52.74|52.04|52.68|51.98|10
1656498170000|2022-06-29 10:22:50|52.73|52.03|52.75|52.05|52.75|52.05|52.72|52.02|9
1656498180000|2022-06-29 10:23:00|52.74|52.04|52.74|52.04|52.75|52.05|52.7|52|12
1656498190000|2022-06-29 10:23:10|52.73|52.03|52.7|52|52.73|52.03|52.69|51.99|10
1656498200000|2022-06-29 10:23:20|52.69|51.99|52.7|52|52.73|52.03|52.69|51.99|11
1656498210000|2022-06-29 10:23:30|52.71|52.01|52.69|51.99|52.71|52.01|52.69|51.99|2
1656498220000|2022-06-29 10:23:40|52.7|52|52.71|52.01|52.72|52.02|52.69|51.99|17
1656498230000|2022-06-29 10:23:50|52.7|52|52.71|52.01|52.71|52.01|52.7|52|6
1656498240000|2022-06-29 10:24:00|52.72|52.02|52.73|52.03|52.73|52.03|52.7|52|6
1656498250000|2022-06-29 10:24:10|52.71|52.01|52.7|52|52.71|52.01|52.7|52|4
1656498260000|2022-06-29 10:24:20|52.71|52.01|52.67|51.97|52.71|52.01|52.66|51.96|16
1656498270000|2022-06-29 10:24:30|52.68|51.98|52.65|51.95|52.68|51.98|52.63|51.93|11
1656498280000|2022-06-29 10:24:40|52.64|51.94|52.62|51.92|52.66|51.96|52.62|51.92|11
1656498290000|2022-06-29 10:24:50|52.63|51.93|52.6|51.9|52.63|51.93|52.6|51.9|11
1656498300000|2022-06-29 10:25:00|52.61|51.91|52.61|51.91|52.61|51.91|52.61|51.91|1
1656498310000|2022-06-29 10:25:10|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|6
1656498320000|2022-06-29 10:25:20|52.59|51.89|52.6|51.9|52.61|51.91|52.59|51.89|6
1656498330000|2022-06-29 10:25:30|52.61|51.91|52.63|51.93|52.65|51.95|52.61|51.91|8
1656498340000|2022-06-29 10:25:40|52.64|51.94|52.65|51.95|52.66|51.96|52.62|51.92|17
1656498350000|2022-06-29 10:25:50|52.64|51.94|52.63|51.93|52.64|51.94|52.62|51.92|15
1656498360000|2022-06-29 10:26:00|52.62|51.92|52.61|51.91|52.63|51.93|52.61|51.91|3
1656498370000|2022-06-29 10:26:10|52.62|51.92|52.66|51.96|52.68|51.98|52.62|51.92|10
1656498380000|2022-06-29 10:26:20|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|2
1656498390000|2022-06-29 10:26:30|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|2
1656498400000|2022-06-29 10:26:40|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|6
1656498410000|2022-06-29 10:26:50|52.67|51.97|52.7|52|52.71|52.01|52.67|51.97|12
1656498420000|2022-06-29 10:27:00|52.69|51.99|52.69|51.99|52.7|52|52.68|51.98|7
1656498430000|2022-06-29 10:27:10|52.68|51.98|52.69|51.99|52.69|51.99|52.68|51.98|6
1656498440000|2022-06-29 10:27:20|52.71|52.01|52.74|52.04|52.74|52.04|52.68|51.98|6
1656498450000|2022-06-29 10:27:30|52.72|52.02|52.7|52|52.72|52.02|52.7|52|3
1656498460000|2022-06-29 10:27:40|52.71|52.01|52.71|52.01|52.72|52.02|52.71|52.01|7
1656498470000|2022-06-29 10:27:50|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|3
1656498480000|2022-06-29 10:28:00|52.72|52.02|52.74|52.04|52.75|52.05|52.72|52.02|12
1656498490000|2022-06-29 10:28:10|52.75|52.05|52.74|52.04|52.75|52.05|52.74|52.04|16
1656498500000|2022-06-29 10:28:20|52.75|52.05|52.77|52.07|52.78|52.08|52.74|52.04|9
1656498510000|2022-06-29 10:28:30|52.78|52.08|52.78|52.08|52.79|52.09|52.78|52.08|7
1656498520000|2022-06-29 10:28:40|52.8|52.1|52.78|52.08|52.8|52.1|52.78|52.08|5
1656498540000|2022-06-29 10:29:00|52.8|52.1|52.76|52.06|52.8|52.1|52.75|52.05|12
1656498550000|2022-06-29 10:29:10|52.77|52.07|52.72|52.02|52.77|52.07|52.71|52.01|8
1656498560000|2022-06-29 10:29:20|52.73|52.03|52.69|51.99|52.73|52.03|52.67|51.97|15
1656498570000|2022-06-29 10:29:30|52.68|51.98|52.7|52|52.72|52.02|52.68|51.98|16
1656498580000|2022-06-29 10:29:40|52.71|52.01|52.71|52.01|52.71|52.01|52.69|51.99|3
1656498590000|2022-06-29 10:29:50|52.73|52.03|52.72|52.02|52.74|52.04|52.7|52|11
1656498600000|2022-06-29 10:30:00|52.71|52.01|52.71|52.01|52.74|52.04|52.71|52.01|9
1656498610000|2022-06-29 10:30:10|52.74|52.04|52.73|52.03|52.74|52.04|52.71|52.01|9
1656498620000|2022-06-29 10:30:20|52.72|52.02|52.75|52.05|52.75|52.05|52.71|52.01|11
1656498630000|2022-06-29 10:30:30|52.74|52.04|52.72|52.02|52.74|52.04|52.72|52.02|9
1656498640000|2022-06-29 10:30:40|52.74|52.04|52.68|51.98|52.74|52.04|52.68|51.98|10
1656498650000|2022-06-29 10:30:50|52.67|51.97|52.64|51.94|52.67|51.97|52.64|51.94|4
1656498660000|2022-06-29 10:31:00|52.63|51.93|52.63|51.93|52.66|51.96|52.63|51.93|7
1656498670000|2022-06-29 10:31:10|52.62|51.92|52.63|51.93|52.64|51.94|52.61|51.91|8
1656498680000|2022-06-29 10:31:20|52.62|51.92|52.61|51.91|52.64|51.94|52.61|51.91|10
1656498690000|2022-06-29 10:31:30|52.59|51.89|52.6|51.9|52.62|51.92|52.59|51.89|6
1656498700000|2022-06-29 10:31:40|52.61|51.91|52.6|51.9|52.62|51.92|52.6|51.9|4
1656498710000|2022-06-29 10:31:50|52.62|51.92|52.61|51.91|52.63|51.93|52.6|51.9|8
1656498720000|2022-06-29 10:32:00|52.63|51.93|52.61|51.91|52.63|51.93|52.59|51.89|12
1656498730000|2022-06-29 10:32:10|52.63|51.93|52.64|51.94|52.65|51.95|52.61|51.91|16
1656498740000|2022-06-29 10:32:20|52.67|51.97|52.65|51.95|52.67|51.97|52.64|51.94|10
1656498750000|2022-06-29 10:32:30|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|4
1656498760000|2022-06-29 10:32:40|52.65|51.95|52.62|51.92|52.65|51.95|52.59|51.89|6
1656498770000|2022-06-29 10:32:50|52.63|51.93|52.6|51.9|52.63|51.93|52.59|51.89|9
1656498780000|2022-06-29 10:33:00|52.59|51.89|52.6|51.9|52.62|51.92|52.58|51.88|14
1656498790000|2022-06-29 10:33:10|52.61|51.91|52.61|51.91|52.63|51.93|52.6|51.9|7
1656498800000|2022-06-29 10:33:20|52.6|51.9|52.61|51.91|52.63|51.93|52.6|51.9|12
1656498810000|2022-06-29 10:33:30|52.6|51.9|52.61|51.91|52.63|51.93|52.6|51.9|9
1656498820000|2022-06-29 10:33:40|52.63|51.93|52.63|51.93|52.63|51.93|52.62|51.92|3
1656498830000|2022-06-29 10:33:50|52.61|51.91|52.63|51.93|52.64|51.94|52.6|51.9|10
1656498840000|2022-06-29 10:34:00|52.62|51.92|52.64|51.94|52.66|51.96|52.62|51.92|14
1656498850000|2022-06-29 10:34:10|52.66|51.96|52.61|51.91|52.66|51.96|52.61|51.91|9
1656498860000|2022-06-29 10:34:20|52.62|51.92|52.61|51.91|52.63|51.93|52.61|51.91|4
1656498870000|2022-06-29 10:34:30|52.6|51.9|52.58|51.88|52.6|51.9|52.57|51.87|5
1656498880000|2022-06-29 10:34:40|52.59|51.89|52.59|51.89|52.6|51.9|52.56|51.86|15
1656498890000|2022-06-29 10:34:50|52.58|51.88|52.58|51.88|52.6|51.9|52.56|51.86|14
1656498900000|2022-06-29 10:35:00|52.57|51.87|52.57|51.87|52.59|51.89|52.56|51.86|8
1656498910000|2022-06-29 10:35:10|52.58|51.88|52.58|51.88|52.58|51.88|52.57|51.87|3
1656498930000|2022-06-29 10:35:30|52.57|51.87|52.57|51.87|52.58|51.88|52.56|51.86|5
1656498940000|2022-06-29 10:35:40|52.58|51.88|52.58|51.88|52.58|51.88|52.57|51.87|9
1656498950000|2022-06-29 10:35:50|52.57|51.87|52.59|51.89|52.6|51.9|52.57|51.87|11
1656498960000|2022-06-29 10:36:00|52.58|51.88|52.61|51.91|52.61|51.91|52.58|51.88|11
1656498970000|2022-06-29 10:36:10|52.62|51.92|52.61|51.91|52.64|51.94|52.59|51.89|12
1656498980000|2022-06-29 10:36:20|52.6|51.9|52.64|51.94|52.64|51.94|52.6|51.9|9
1656498990000|2022-06-29 10:36:30|52.63|51.93|52.65|51.95|52.65|51.95|52.63|51.93|11
1656499000000|2022-06-29 10:36:40|52.64|51.94|52.63|51.93|52.65|51.95|52.63|51.93|6
1656499010000|2022-06-29 10:36:50|52.64|51.94|52.65|51.95|52.67|51.97|52.63|51.93|12
1656499020000|2022-06-29 10:37:00|52.64|51.94|52.66|51.96|52.66|51.96|52.64|51.94|17
1656499030000|2022-06-29 10:37:10|52.65|51.95|52.62|51.92|52.66|51.96|52.62|51.92|7
1656499040000|2022-06-29 10:37:20|52.61|51.91|52.61|51.91|52.65|51.95|52.61|51.91|5
1656499050000|2022-06-29 10:37:30|52.62|51.92|52.61|51.91|52.63|51.93|52.61|51.91|4
1656499060000|2022-06-29 10:37:40|52.66|51.96|52.65|51.95|52.66|51.96|52.62|51.92|15
1656499070000|2022-06-29 10:37:50|52.66|51.96|52.65|51.95|52.67|51.97|52.64|51.94|7
1656499080000|2022-06-29 10:38:00|52.66|51.96|52.64|51.94|52.67|51.97|52.64|51.94|7
1656499090000|2022-06-29 10:38:10|52.66|51.96|52.66|51.96|52.67|51.97|52.64|51.94|9
1656499100000|2022-06-29 10:38:20|52.64|51.94|52.64|51.94|52.66|51.96|52.64|51.94|15
1656499110000|2022-06-29 10:38:30|52.66|51.96|52.67|51.97|52.67|51.97|52.64|51.94|8
1656499120000|2022-06-29 10:38:40|52.66|51.96|52.69|51.99|52.69|51.99|52.66|51.96|4
1656499130000|2022-06-29 10:38:50|52.72|52.02|52.72|52.02|52.72|52.02|52.68|51.98|10
1656499140000|2022-06-29 10:39:00|52.71|52.01|52.72|52.02|52.74|52.04|52.71|52.01|9
1656499150000|2022-06-29 10:39:10|52.71|52.01|52.72|52.02|52.72|52.02|52.71|52.01|2
1656499160000|2022-06-29 10:39:20|52.73|52.03|52.69|51.99|52.74|52.04|52.69|51.99|9
1656499170000|2022-06-29 10:39:30|52.71|52.01|52.73|52.03|52.74|52.04|52.71|52.01|7
1656499180000|2022-06-29 10:39:40|52.74|52.04|52.71|52.01|52.75|52.05|52.71|52.01|17
1656499190000|2022-06-29 10:39:50|52.72|52.02|52.71|52.01|52.73|52.03|52.69|51.99|13
1656499200000|2022-06-29 10:40:00|52.7|52|52.72|52.02|52.73|52.03|52.69|51.99|19
1656499210000|2022-06-29 10:40:10|52.71|52.01|52.73|52.03|52.74|52.04|52.71|52.01|11
1656499220000|2022-06-29 10:40:20|52.74|52.04|52.77|52.07|52.77|52.07|52.74|52.04|9
1656499230000|2022-06-29 10:40:30|52.76|52.06|52.73|52.03|52.76|52.06|52.72|52.02|4
1656499240000|2022-06-29 10:40:40|52.74|52.04|52.72|52.02|52.74|52.04|52.71|52.01|9
1656499250000|2022-06-29 10:40:50|52.73|52.03|52.73|52.03|52.74|52.04|52.71|52.01|7
1656499260000|2022-06-29 10:41:00|52.72|52.02|52.71|52.01|52.73|52.03|52.71|52.01|13
1656499270000|2022-06-29 10:41:10|52.7|52|52.7|52|52.73|52.03|52.7|52|4
1656499280000|2022-06-29 10:41:20|52.69|51.99|52.68|51.98|52.7|52|52.67|51.97|7
1656499290000|2022-06-29 10:41:30|52.69|51.99|52.71|52.01|52.71|52.01|52.68|51.98|7
1656499300000|2022-06-29 10:41:40|52.7|52|52.73|52.03|52.74|52.04|52.7|52|6
1656499310000|2022-06-29 10:41:50|52.74|52.04|52.75|52.05|52.75|52.05|52.74|52.04|6
1656499320000|2022-06-29 10:42:00|52.76|52.06|52.73|52.03|52.77|52.07|52.73|52.03|12
1656499330000|2022-06-29 10:42:10|52.77|52.07|52.77|52.07|52.77|52.07|52.74|52.04|7
1656499340000|2022-06-29 10:42:20|52.76|52.06|52.76|52.06|52.76|52.06|52.75|52.05|5
1656499370000|2022-06-29 10:42:50|52.75|52.05|52.75|52.05|52.75|52.05|52.75|52.05|1
1656499380000|2022-06-29 10:43:00|52.76|52.06|52.77|52.07|52.78|52.08|52.76|52.06|3
1656499390000|2022-06-29 10:43:10|52.76|52.06|52.76|52.06|52.76|52.06|52.76|52.06|1
1656499400000|2022-06-29 10:43:20|52.77|52.07|52.78|52.08|52.78|52.08|52.77|52.07|2
1656499410000|2022-06-29 10:43:30|52.77|52.07|52.75|52.05|52.77|52.07|52.75|52.05|5
1656499420000|2022-06-29 10:43:40|52.8|52.1|52.74|52.04|52.8|52.1|52.74|52.04|2
1656499430000|2022-06-29 10:43:50|52.78|52.08|52.75|52.05|52.79|52.09|52.74|52.04|10
1656499440000|2022-06-29 10:44:00|52.77|52.07|52.73|52.03|52.77|52.07|52.7|52|11
1656499450000|2022-06-29 10:44:10|52.74|52.04|52.72|52.02|52.74|52.04|52.7|52|6
1656499460000|2022-06-29 10:44:20|52.71|52.01|52.75|52.05|52.76|52.06|52.7|52|13
1656499470000|2022-06-29 10:44:30|52.74|52.04|52.74|52.04|52.76|52.06|52.74|52.04|3
1656499480000|2022-06-29 10:44:40|52.76|52.06|52.75|52.05|52.78|52.08|52.73|52.03|15
1656499490000|2022-06-29 10:44:50|52.78|52.08|52.75|52.05|52.78|52.08|52.71|52.01|10
1656499500000|2022-06-29 10:45:00|52.74|52.04|52.71|52.01|52.76|52.06|52.71|52.01|13
1656499510000|2022-06-29 10:45:10|52.73|52.03|52.75|52.05|52.75|52.05|52.71|52.01|10
1656499520000|2022-06-29 10:45:20|52.76|52.06|52.76|52.06|52.76|52.06|52.75|52.05|5
1656499530000|2022-06-29 10:45:30|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|3
1656499550000|2022-06-29 10:45:50|52.77|52.07|52.76|52.06|52.77|52.07|52.75|52.05|4
1656499560000|2022-06-29 10:46:00|52.77|52.07|52.77|52.07|52.78|52.08|52.76|52.06|5
1656499570000|2022-06-29 10:46:10|52.76|52.06|52.76|52.06|52.76|52.06|52.76|52.06|1
1656499580000|2022-06-29 10:46:20|52.79|52.09|52.78|52.08|52.79|52.09|52.74|52.04|6
1656499590000|2022-06-29 10:46:30|52.79|52.09|52.75|52.05|52.79|52.09|52.73|52.03|8
1656499600000|2022-06-29 10:46:40|52.76|52.06|52.71|52.01|52.76|52.06|52.69|51.99|20
1656499610000|2022-06-29 10:46:50|52.68|51.98|52.67|51.97|52.68|51.98|52.67|51.97|2
1656499620000|2022-06-29 10:47:00|52.68|51.98|52.66|51.96|52.69|51.99|52.63|51.93|8
1656499630000|2022-06-29 10:47:10|52.69|51.99|52.64|51.94|52.69|51.99|52.61|51.91|9
1656499640000|2022-06-29 10:47:20|52.65|51.95|52.6|51.9|52.65|51.95|52.59|51.89|18
1656499650000|2022-06-29 10:47:30|52.62|51.92|52.64|51.94|52.64|51.94|52.6|51.9|6
1656499660000|2022-06-29 10:47:40|52.66|51.96|52.67|51.97|52.67|51.97|52.64|51.94|5
1656499670000|2022-06-29 10:47:50|52.63|51.93|52.62|51.92|52.67|51.97|52.62|51.92|10
1656499680000|2022-06-29 10:48:00|52.63|51.93|52.62|51.92|52.64|51.94|52.62|51.92|8
1656499690000|2022-06-29 10:48:10|52.63|51.93|52.64|51.94|52.66|51.96|52.63|51.93|5
1656499700000|2022-06-29 10:48:20|52.65|51.95|52.69|51.99|52.7|52|52.65|51.95|10
1656499710000|2022-06-29 10:48:30|52.68|51.98|52.68|51.98|52.71|52.01|52.65|51.95|8
1656499720000|2022-06-29 10:48:40|52.66|51.96|52.66|51.96|52.68|51.98|52.65|51.95|7
1656499730000|2022-06-29 10:48:50|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|4
1656499740000|2022-06-29 10:49:00|52.67|51.97|52.69|51.99|52.7|52|52.67|51.97|9
1656499750000|2022-06-29 10:49:10|52.71|52.01|52.67|51.97|52.71|52.01|52.67|51.97|8
1656499760000|2022-06-29 10:49:20|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|4
1656499770000|2022-06-29 10:49:30|52.69|51.99|52.71|52.01|52.71|52.01|52.67|51.97|10
1656499780000|2022-06-29 10:49:40|52.7|52|52.76|52.06|52.77|52.07|52.69|51.99|15
1656499790000|2022-06-29 10:49:50|52.77|52.07|52.78|52.08|52.78|52.08|52.76|52.06|11
1656499800000|2022-06-29 10:50:00|52.79|52.09|52.79|52.09|52.79|52.09|52.78|52.08|3
1656499810000|2022-06-29 10:50:10|52.8|52.1|52.86|52.16|52.86|52.16|52.79|52.09|8
1656499820000|2022-06-29 10:50:20|52.87|52.17|52.85|52.15|52.87|52.17|52.82|52.12|15
1656499830000|2022-06-29 10:50:30|52.84|52.14|52.78|52.08|52.86|52.16|52.78|52.08|13
1656499840000|2022-06-29 10:50:40|52.77|52.07|52.79|52.09|52.8|52.1|52.77|52.07|12
1656499850000|2022-06-29 10:50:50|52.8|52.1|52.79|52.09|52.8|52.1|52.78|52.08|4
1656499860000|2022-06-29 10:51:00|52.78|52.08|52.78|52.08|52.78|52.08|52.75|52.05|17
1656499870000|2022-06-29 10:51:10|52.79|52.09|52.78|52.08|52.8|52.1|52.78|52.08|5
1656499880000|2022-06-29 10:51:20|52.77|52.07|52.78|52.08|52.79|52.09|52.77|52.07|6
1656499890000|2022-06-29 10:51:30|52.79|52.09|52.79|52.09|52.8|52.1|52.78|52.08|11
1656499900000|2022-06-29 10:51:40|52.78|52.08|52.79|52.09|52.79|52.09|52.78|52.08|10
1656499910000|2022-06-29 10:51:50|52.8|52.1|52.79|52.09|52.8|52.1|52.77|52.07|7
1656499920000|2022-06-29 10:52:00|52.78|52.08|52.76|52.06|52.79|52.09|52.76|52.06|10
1656499930000|2022-06-29 10:52:10|52.75|52.05|52.76|52.06|52.77|52.07|52.75|52.05|3
1656499940000|2022-06-29 10:52:20|52.78|52.08|52.79|52.09|52.79|52.09|52.77|52.07|8
1656499950000|2022-06-29 10:52:30|52.77|52.07|52.76|52.06|52.79|52.09|52.74|52.04|6
1656499960000|2022-06-29 10:52:40|52.77|52.07|52.79|52.09|52.79|52.09|52.75|52.05|9
1656499970000|2022-06-29 10:52:50|52.77|52.07|52.77|52.07|52.79|52.09|52.77|52.07|7
1656499980000|2022-06-29 10:53:00|52.75|52.05|52.78|52.08|52.78|52.08|52.75|52.05|5
1656499990000|2022-06-29 10:53:10|52.76|52.06|52.77|52.07|52.79|52.09|52.76|52.06|5
1656500000000|2022-06-29 10:53:20|52.78|52.08|52.77|52.07|52.8|52.1|52.77|52.07|9
1656500010000|2022-06-29 10:53:30|52.78|52.08|52.81|52.11|52.82|52.12|52.78|52.08|14
1656500020000|2022-06-29 10:53:40|52.8|52.1|52.81|52.11|52.81|52.11|52.8|52.1|2
1656500030000|2022-06-29 10:53:50|52.79|52.09|52.78|52.08|52.8|52.1|52.78|52.08|6
1656500040000|2022-06-29 10:54:00|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|4
1656500050000|2022-06-29 10:54:10|52.79|52.09|52.78|52.08|52.8|52.1|52.76|52.06|11
1656500060000|2022-06-29 10:54:20|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|4
1656500070000|2022-06-29 10:54:30|52.79|52.09|52.74|52.04|52.79|52.09|52.73|52.03|18
1656500080000|2022-06-29 10:54:40|52.73|52.03|52.78|52.08|52.78|52.08|52.73|52.03|13
1656500090000|2022-06-29 10:54:50|52.77|52.07|52.78|52.08|52.79|52.09|52.77|52.07|16
1656500100000|2022-06-29 10:55:00|52.79|52.09|52.78|52.08|52.79|52.09|52.77|52.07|8
1656500110000|2022-06-29 10:55:10|52.79|52.09|52.8|52.1|52.8|52.1|52.77|52.07|11
1656500120000|2022-06-29 10:55:20|52.78|52.08|52.78|52.08|52.8|52.1|52.78|52.08|15
1656500130000|2022-06-29 10:55:30|52.77|52.07|52.78|52.08|52.78|52.08|52.76|52.06|6
1656500140000|2022-06-29 10:55:40|52.77|52.07|52.78|52.08|52.78|52.08|52.77|52.07|8
1656500150000|2022-06-29 10:55:50|52.79|52.09|52.78|52.08|52.79|52.09|52.77|52.07|12
1656500160000|2022-06-29 10:56:00|52.77|52.07|52.76|52.06|52.79|52.09|52.76|52.06|8
1656500170000|2022-06-29 10:56:10|52.77|52.07|52.76|52.06|52.77|52.07|52.75|52.05|4
1656500180000|2022-06-29 10:56:20|52.78|52.08|52.76|52.06|52.78|52.08|52.76|52.06|6
1656500190000|2022-06-29 10:56:30|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|4
1656500200000|2022-06-29 10:56:40|52.79|52.09|52.79|52.09|52.79|52.09|52.78|52.08|3
1656500210000|2022-06-29 10:56:50|52.78|52.08|52.79|52.09|52.81|52.11|52.78|52.08|12
1656500220000|2022-06-29 10:57:00|52.78|52.08|52.78|52.08|52.79|52.09|52.77|52.07|15
1656500230000|2022-06-29 10:57:10|52.77|52.07|52.77|52.07|52.78|52.08|52.77|52.07|5
1656500240000|2022-06-29 10:57:20|52.78|52.08|52.76|52.06|52.79|52.09|52.76|52.06|6
1656500250000|2022-06-29 10:57:30|52.78|52.08|52.74|52.04|52.8|52.1|52.74|52.04|13
1656500260000|2022-06-29 10:57:40|52.72|52.02|52.72|52.02|52.72|52.02|52.71|52.01|3
1656500270000|2022-06-29 10:57:50|52.74|52.04|52.72|52.02|52.74|52.04|52.72|52.02|10
1656500280000|2022-06-29 10:58:00|52.73|52.03|52.72|52.02|52.75|52.05|52.71|52.01|16
1656500290000|2022-06-29 10:58:10|52.74|52.04|52.73|52.03|52.74|52.04|52.72|52.02|3
1656500300000|2022-06-29 10:58:20|52.72|52.02|52.73|52.03|52.73|52.03|52.72|52.02|10
1656500310000|2022-06-29 10:58:30|52.72|52.02|52.71|52.01|52.74|52.04|52.71|52.01|9
1656500320000|2022-06-29 10:58:40|52.7|52|52.69|51.99|52.72|52.02|52.69|51.99|6
1656500340000|2022-06-29 10:59:00|52.7|52|52.69|51.99|52.7|52|52.69|51.99|12
1656500350000|2022-06-29 10:59:10|52.7|52|52.69|51.99|52.7|52|52.68|51.98|10
1656500370000|2022-06-29 10:59:30|52.68|51.98|52.69|51.99|52.69|51.99|52.68|51.98|4
1656500380000|2022-06-29 10:59:40|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1656500390000|2022-06-29 10:59:50|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|2
1656500400000|2022-06-29 11:00:00|52.67|51.97|52.67|51.97|52.69|51.99|52.67|51.97|13
1656500410000|2022-06-29 11:00:10|52.69|51.99|52.68|51.98|52.7|52|52.66|51.96|13
1656500420000|2022-06-29 11:00:20|52.7|52|52.68|51.98|52.7|52|52.68|51.98|8
1656500430000|2022-06-29 11:00:30|52.69|51.99|52.67|51.97|52.69|51.99|52.66|51.96|8
1656500440000|2022-06-29 11:00:40|52.68|51.98|52.67|51.97|52.69|51.99|52.66|51.96|5
1656500450000|2022-06-29 11:00:50|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|5
1656500460000|2022-06-29 11:01:00|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|6
1656500470000|2022-06-29 11:01:10|52.65|51.95|52.66|51.96|52.68|51.98|52.65|51.95|9
1656500480000|2022-06-29 11:01:20|52.67|51.97|52.65|51.95|52.67|51.97|52.65|51.95|3
1656500490000|2022-06-29 11:01:30|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1656500500000|2022-06-29 11:01:40|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1656500510000|2022-06-29 11:01:50|52.68|51.98|52.66|51.96|52.68|51.98|52.66|51.96|4
1656500520000|2022-06-29 11:02:00|52.65|51.95|52.66|51.96|52.66|51.96|52.64|51.94|3
1656500530000|2022-06-29 11:02:10|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|3
1656500540000|2022-06-29 11:02:20|52.67|51.97|52.61|51.91|52.67|51.97|52.61|51.91|8
1656500550000|2022-06-29 11:02:30|52.59|51.89|52.61|51.91|52.62|51.92|52.59|51.89|13
1656500560000|2022-06-29 11:02:40|52.59|51.89|52.59|51.89|52.6|51.9|52.59|51.89|3
1656500570000|2022-06-29 11:02:50|52.61|51.91|52.58|51.88|52.61|51.91|52.57|51.87|12
1656500580000|2022-06-29 11:03:00|52.59|51.89|52.58|51.88|52.6|51.9|52.58|51.88|5
1656500600000|2022-06-29 11:03:20|52.59|51.89|52.59|51.89|52.59|51.89|52.59|51.89|1
1656500610000|2022-06-29 11:03:30|52.6|51.9|52.58|51.88|52.6|51.9|52.58|51.88|7
1656500630000|2022-06-29 11:03:50|52.57|51.87|52.57|51.87|52.6|51.9|52.57|51.87|8
1656500640000|2022-06-29 11:04:00|52.58|51.88|52.58|51.88|52.6|51.9|52.56|51.86|12
1656500650000|2022-06-29 11:04:10|52.59|51.89|52.56|51.86|52.59|51.89|52.55|51.85|15
1656500660000|2022-06-29 11:04:20|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1656500670000|2022-06-29 11:04:30|52.56|51.86|52.59|51.89|52.59|51.89|52.55|51.85|6
1656500680000|2022-06-29 11:04:40|52.6|51.9|52.62|51.92|52.62|51.92|52.59|51.89|6
1656500690000|2022-06-29 11:04:50|52.61|51.91|52.61|51.91|52.64|51.94|52.6|51.9|7
1656500700000|2022-06-29 11:05:00|52.6|51.9|52.61|51.91|52.61|51.91|52.57|51.87|12
1656500710000|2022-06-29 11:05:10|52.6|51.9|52.59|51.89|52.62|51.92|52.58|51.88|6
1656500720000|2022-06-29 11:05:20|52.58|51.88|52.58|51.88|52.58|51.88|52.58|51.88|1
1656500730000|2022-06-29 11:05:30|52.57|51.87|52.57|51.87|52.59|51.89|52.55|51.85|9
1656500740000|2022-06-29 11:05:40|52.56|51.86|52.5|51.8|52.56|51.86|52.5|51.8|10
1656500750000|2022-06-29 11:05:50|52.51|51.81|52.56|51.86|52.56|51.86|52.5|51.8|14
1656500760000|2022-06-29 11:06:00|52.59|51.89|52.57|51.87|52.59|51.89|52.56|51.86|12
1656500770000|2022-06-29 11:06:10|52.56|51.86|52.55|51.85|52.57|51.87|52.55|51.85|6
1656500780000|2022-06-29 11:06:20|52.54|51.84|52.54|51.84|52.55|51.85|52.54|51.84|3
1656500790000|2022-06-29 11:06:30|52.56|51.86|52.55|51.85|52.58|51.88|52.54|51.84|6
1656500800000|2022-06-29 11:06:40|52.56|51.86|52.55|51.85|52.59|51.89|52.55|51.85|10
1656500810000|2022-06-29 11:06:50|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|2
1656500820000|2022-06-29 11:07:00|52.58|51.88|52.55|51.85|52.58|51.88|52.55|51.85|2
1656500830000|2022-06-29 11:07:10|52.57|51.87|52.56|51.86|52.58|51.88|52.56|51.86|4
1656500840000|2022-06-29 11:07:20|52.59|51.89|52.56|51.86|52.59|51.89|52.56|51.86|4
1656500850000|2022-06-29 11:07:30|52.55|51.85|52.55|51.85|52.55|51.85|52.55|51.85|1
1656500860000|2022-06-29 11:07:40|52.59|51.89|52.59|51.89|52.59|51.89|52.59|51.89|1
1656500870000|2022-06-29 11:07:50|52.57|51.87|52.53|51.83|52.58|51.88|52.52|51.82|10
1656500880000|2022-06-29 11:08:00|52.54|51.84|52.43|51.73|52.54|51.84|52.43|51.73|15
1656500890000|2022-06-29 11:08:10|52.44|51.74|52.49|51.79|52.51|51.81|52.44|51.74|7
1656500900000|2022-06-29 11:08:20|52.48|51.78|52.53|51.83|52.53|51.83|52.48|51.78|6
1656500910000|2022-06-29 11:08:30|52.54|51.84|52.51|51.81|52.56|51.86|52.51|51.81|13
1656500920000|2022-06-29 11:08:40|52.53|51.83|52.52|51.82|52.54|51.84|52.51|51.81|6
1656500930000|2022-06-29 11:08:50|52.53|51.83|52.52|51.82|52.54|51.84|52.52|51.82|9
1656500940000|2022-06-29 11:09:00|52.51|51.81|52.52|51.82|52.52|51.82|52.51|51.81|4
1656500950000|2022-06-29 11:09:10|52.51|51.81|52.51|51.81|52.54|51.84|52.5|51.8|10
1656500960000|2022-06-29 11:09:20|52.5|51.8|52.48|51.78|52.54|51.84|52.47|51.77|15
1656500970000|2022-06-29 11:09:30|52.49|51.79|52.5|51.8|52.5|51.8|52.49|51.79|4
1656500980000|2022-06-29 11:09:40|52.48|51.78|52.42|51.72|52.48|51.78|52.41|51.71|9
1656500990000|2022-06-29 11:09:50|52.41|51.71|52.42|51.72|52.42|51.72|52.41|51.71|10
1656501000000|2022-06-29 11:10:00|52.41|51.71|52.4|51.7|52.43|51.73|52.4|51.7|9
1656501010000|2022-06-29 11:10:10|52.41|51.71|52.39|51.69|52.44|51.74|52.37|51.67|10
1656501020000|2022-06-29 11:10:20|52.42|51.72|52.43|51.73|52.43|51.73|52.42|51.72|6
1656501030000|2022-06-29 11:10:30|52.42|51.72|52.43|51.73|52.46|51.76|52.4|51.7|14
1656501040000|2022-06-29 11:10:40|52.37|51.67|52.32|51.62|52.37|51.67|52.31|51.61|13
1656501050000|2022-06-29 11:10:50|52.33|51.63|52.35|51.65|52.35|51.65|52.31|51.61|7
1656501060000|2022-06-29 11:11:00|52.36|51.66|52.33|51.63|52.36|51.66|52.32|51.62|9
1656501070000|2022-06-29 11:11:10|52.32|51.62|52.35|51.65|52.35|51.65|52.32|51.62|3
1656501080000|2022-06-29 11:11:20|52.34|51.64|52.37|51.67|52.37|51.67|52.33|51.63|5
1656501090000|2022-06-29 11:11:30|52.38|51.68|52.37|51.67|52.4|51.7|52.36|51.66|7
1656501100000|2022-06-29 11:11:40|52.36|51.66|52.39|51.69|52.39|51.69|52.35|51.65|9
1656501110000|2022-06-29 11:11:50|52.4|51.7|52.36|51.66|52.4|51.7|52.35|51.65|8
1656501120000|2022-06-29 11:12:00|52.35|51.65|52.34|51.64|52.39|51.69|52.34|51.64|11
1656501130000|2022-06-29 11:12:10|52.38|51.68|52.36|51.66|52.38|51.68|52.35|51.65|7
1656501140000|2022-06-29 11:12:20|52.35|51.65|52.35|51.65|52.39|51.69|52.35|51.65|6
1656501150000|2022-06-29 11:12:30|52.36|51.66|52.38|51.68|52.38|51.68|52.35|51.65|8
1656501160000|2022-06-29 11:12:40|52.37|51.67|52.37|51.67|52.37|51.67|52.36|51.66|3
1656501170000|2022-06-29 11:12:50|52.36|51.66|52.35|51.65|52.37|51.67|52.35|51.65|5
1656501180000|2022-06-29 11:13:00|52.37|51.67|52.36|51.66|52.39|51.69|52.36|51.66|12
1656501190000|2022-06-29 11:13:10|52.37|51.67|52.36|51.66|52.37|51.67|52.35|51.65|4
1656501200000|2022-06-29 11:13:20|52.37|51.67|52.37|51.67|52.38|51.68|52.36|51.66|9
1656501210000|2022-06-29 11:13:30|52.36|51.66|52.3|51.6|52.39|51.69|52.3|51.6|14
1656501220000|2022-06-29 11:13:40|52.31|51.61|52.3|51.6|52.32|51.62|52.3|51.6|11
1656501230000|2022-06-29 11:13:50|52.31|51.61|52.28|51.58|52.31|51.61|52.28|51.58|12
1656501240000|2022-06-29 11:14:00|52.29|51.59|52.28|51.58|52.29|51.59|52.28|51.58|6
1656501250000|2022-06-29 11:14:10|52.29|51.59|52.24|51.54|52.29|51.59|52.24|51.54|6
1656501260000|2022-06-29 11:14:20|52.23|51.53|52.25|51.55|52.25|51.55|52.23|51.53|5
1656501270000|2022-06-29 11:14:30|52.24|51.54|52.23|51.53|52.24|51.54|52.22|51.52|5
1656501280000|2022-06-29 11:14:40|52.22|51.52|52.19|51.49|52.22|51.52|52.18|51.48|8
1656501290000|2022-06-29 11:14:50|52.18|51.48|52.21|51.51|52.21|51.51|52.17|51.47|13
1656501300000|2022-06-29 11:15:00|52.22|51.52|52.19|51.49|52.22|51.52|52.19|51.49|9
1656501310000|2022-06-29 11:15:10|52.2|51.5|52.19|51.49|52.21|51.51|52.19|51.49|11
1656501320000|2022-06-29 11:15:20|52.18|51.48|52.19|51.49|52.19|51.49|52.16|51.46|10
1656501330000|2022-06-29 11:15:30|52.18|51.48|52.18|51.48|52.19|51.49|52.17|51.47|10
1656501340000|2022-06-29 11:15:40|52.19|51.49|52.21|51.51|52.21|51.51|52.18|51.48|11
1656501350000|2022-06-29 11:15:50|52.2|51.5|52.2|51.5|52.22|51.52|52.2|51.5|11
1656501360000|2022-06-29 11:16:00|52.21|51.51|52.22|51.52|52.23|51.53|52.2|51.5|24
1656501370000|2022-06-29 11:16:10|52.21|51.51|52.25|51.55|52.26|51.56|52.21|51.51|10
1656501380000|2022-06-29 11:16:20|52.26|51.56|52.25|51.55|52.26|51.56|52.24|51.54|4
1656501390000|2022-06-29 11:16:30|52.23|51.53|52.23|51.53|52.23|51.53|52.23|51.53|1
1656501400000|2022-06-29 11:16:40|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|3
1656501410000|2022-06-29 11:16:50|52.22|51.52|52.23|51.53|52.24|51.54|52.21|51.51|12
1656501420000|2022-06-29 11:17:00|52.24|51.54|52.21|51.51|52.25|51.55|52.21|51.51|9
1656501430000|2022-06-29 11:17:10|52.22|51.52|52.21|51.51|52.22|51.52|52.2|51.5|13
1656501440000|2022-06-29 11:17:20|52.2|51.5|52.15|51.45|52.22|51.52|52.14|51.44|16
1656501450000|2022-06-29 11:17:30|52.14|51.44|52.06|51.36|52.14|51.44|52.06|51.36|19
1656501460000|2022-06-29 11:17:40|52.07|51.37|52.08|51.38|52.09|51.39|52.06|51.36|9
1656501470000|2022-06-29 11:17:50|52.09|51.39|52.09|51.39|52.11|51.41|52.08|51.38|7
1656501480000|2022-06-29 11:18:00|52.1|51.4|52.1|51.4|52.11|51.41|52.08|51.38|10
1656501490000|2022-06-29 11:18:10|52.11|51.41|52.11|51.41|52.14|51.44|52.1|51.4|11
1656501500000|2022-06-29 11:18:20|52.09|51.39|52.09|51.39|52.1|51.4|52.08|51.38|8
1656501510000|2022-06-29 11:18:30|52.1|51.4|52.06|51.36|52.1|51.4|52.06|51.36|11
1656501520000|2022-06-29 11:18:40|52.07|51.37|52.03|51.33|52.07|51.37|52.03|51.33|10
1656501530000|2022-06-29 11:18:50|52.02|51.32|52.01|51.31|52.03|51.33|52|51.3|13
1656501540000|2022-06-29 11:19:00|52.02|51.32|52.03|51.33|52.04|51.34|52|51.3|11
1656501550000|2022-06-29 11:19:10|52.04|51.34|52.02|51.32|52.04|51.34|52.01|51.31|7
1656501560000|2022-06-29 11:19:20|52.03|51.33|52.02|51.32|52.03|51.33|52.01|51.31|13
1656501570000|2022-06-29 11:19:30|52.01|51.31|51.95|51.25|52.03|51.33|51.94|51.24|13
1656501580000|2022-06-29 11:19:40|51.96|51.26|51.93|51.23|51.97|51.27|51.92|51.22|14
1656501590000|2022-06-29 11:19:50|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|9
1656501600000|2022-06-29 11:20:00|51.93|51.23|51.98|51.28|51.99|51.29|51.91|51.21|15
1656501610000|2022-06-29 11:20:10|51.99|51.29|52|51.3|52|51.3|51.98|51.28|10
1656501620000|2022-06-29 11:20:20|52.01|51.31|52.03|51.33|52.03|51.33|52|51.3|7
1656501630000|2022-06-29 11:20:30|52.04|51.34|52.05|51.35|52.06|51.36|52.03|51.33|5
1656501640000|2022-06-29 11:20:40|52.04|51.34|51.96|51.26|52.04|51.34|51.96|51.26|12
1656501650000|2022-06-29 11:20:50|51.95|51.25|51.96|51.26|51.97|51.27|51.95|51.25|20
1656501660000|2022-06-29 11:21:00|51.97|51.27|51.98|51.28|52|51.3|51.94|51.24|17
1656501670000|2022-06-29 11:21:10|51.97|51.27|51.95|51.25|51.98|51.28|51.94|51.24|15
1656501680000|2022-06-29 11:21:20|51.96|51.26|51.97|51.27|51.99|51.29|51.96|51.26|4
1656501690000|2022-06-29 11:21:30|51.96|51.26|51.97|51.27|51.99|51.29|51.96|51.26|13
1656501700000|2022-06-29 11:21:40|51.98|51.28|51.99|51.29|51.99|51.29|51.96|51.26|16
1656501710000|2022-06-29 11:21:50|51.98|51.28|51.97|51.27|51.99|51.29|51.96|51.26|16
1656501720000|2022-06-29 11:22:00|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|10
1656501730000|2022-06-29 11:22:10|51.96|51.26|51.96|51.26|51.98|51.28|51.95|51.25|8
1656501740000|2022-06-29 11:22:20|51.97|51.27|51.96|51.26|51.98|51.28|51.96|51.26|10
1656501750000|2022-06-29 11:22:30|51.95|51.25|51.94|51.24|51.98|51.28|51.94|51.24|10
1656501760000|2022-06-29 11:22:40|51.91|51.21|51.79|51.09|51.94|51.24|51.79|51.09|16
1656501770000|2022-06-29 11:22:50|51.81|51.11|51.91|51.21|51.92|51.22|51.8|51.1|16
1656501780000|2022-06-29 11:23:00|51.92|51.22|52|51.3|52|51.3|51.92|51.22|15
1656501790000|2022-06-29 11:23:10|52.01|51.31|52.04|51.34|52.08|51.38|52|51.3|12
1656501800000|2022-06-29 11:23:20|52.05|51.35|52.02|51.32|52.07|51.37|52.02|51.32|9
1656501810000|2022-06-29 11:23:30|52.03|51.33|52.01|51.31|52.04|51.34|52|51.3|17
1656501820000|2022-06-29 11:23:40|52.02|51.32|52|51.3|52.02|51.32|52|51.3|17
1656501830000|2022-06-29 11:23:50|52.01|51.31|52.02|51.32|52.02|51.32|52|51.3|13
1656501840000|2022-06-29 11:24:00|52.01|51.31|51.97|51.27|52.02|51.32|51.97|51.27|13
1656501850000|2022-06-29 11:24:10|51.96|51.26|52.01|51.31|52.01|51.31|51.96|51.26|8
1656501860000|2022-06-29 11:24:20|52.02|51.32|52.03|51.33|52.06|51.36|52.02|51.32|17
1656501870000|2022-06-29 11:24:30|52.04|51.34|52.03|51.33|52.05|51.35|52.03|51.33|3
1656501880000|2022-06-29 11:24:40|52.04|51.34|52.07|51.37|52.07|51.37|52.04|51.34|9
1656501890000|2022-06-29 11:24:50|52.06|51.36|52.06|51.36|52.07|51.37|52.06|51.36|5
1656501900000|2022-06-29 11:25:00|52.07|51.37|52.1|51.4|52.11|51.41|52.05|51.35|12
1656501910000|2022-06-29 11:25:10|52.11|51.41|52.11|51.41|52.14|51.44|52.11|51.41|13
1656501920000|2022-06-29 11:25:20|52.12|51.42|52.14|51.44|52.14|51.44|52.11|51.41|11
1656501930000|2022-06-29 11:25:30|52.15|51.45|52.16|51.46|52.17|51.47|52.15|51.45|18
1656501940000|2022-06-29 11:25:40|52.17|51.47|52.19|51.49|52.21|51.51|52.17|51.47|12
1656501950000|2022-06-29 11:25:50|52.2|51.5|52.21|51.51|52.24|51.54|52.18|51.48|15
1656501960000|2022-06-29 11:26:00|52.22|51.52|52.25|51.55|52.25|51.55|52.21|51.51|10
1656501970000|2022-06-29 11:26:10|52.26|51.56|52.31|51.61|52.31|51.61|52.26|51.56|11
1656501980000|2022-06-29 11:26:20|52.3|51.6|52.34|51.64|52.35|51.65|52.3|51.6|19
1656501990000|2022-06-29 11:26:30|52.35|51.65|52.26|51.56|52.35|51.65|52.26|51.56|18
1656502000000|2022-06-29 11:26:40|52.24|51.54|52.23|51.53|52.25|51.55|52.23|51.53|12
1656502010000|2022-06-29 11:26:50|52.22|51.52|52.25|51.55|52.25|51.55|52.22|51.52|16
1656502020000|2022-06-29 11:27:00|52.23|51.53|52.23|51.53|52.26|51.56|52.21|51.51|19
1656502030000|2022-06-29 11:27:10|52.24|51.54|52.26|51.56|52.27|51.57|52.24|51.54|16
1656502040000|2022-06-29 11:27:20|52.25|51.55|52.26|51.56|52.26|51.56|52.24|51.54|10
1656502050000|2022-06-29 11:27:30|52.25|51.55|52.25|51.55|52.27|51.57|52.25|51.55|9
1656502060000|2022-06-29 11:27:40|52.26|51.56|52.27|51.57|52.29|51.59|52.24|51.54|14
1656502070000|2022-06-29 11:27:50|52.29|51.59|52.27|51.57|52.29|51.59|52.26|51.56|12
1656502080000|2022-06-29 11:28:00|52.28|51.58|52.28|51.58|52.29|51.59|52.28|51.58|9
1656502090000|2022-06-29 11:28:10|52.29|51.59|52.3|51.6|52.3|51.6|52.25|51.55|16
1656502100000|2022-06-29 11:28:20|52.28|51.58|52.31|51.61|52.31|51.61|52.27|51.57|15
1656502110000|2022-06-29 11:28:30|52.29|51.59|52.26|51.56|52.31|51.61|52.24|51.54|17
1656502120000|2022-06-29 11:28:40|52.25|51.55|52.27|51.57|52.28|51.58|52.25|51.55|6
1656502130000|2022-06-29 11:28:50|52.26|51.56|52.25|51.55|52.27|51.57|52.24|51.54|7
1656502140000|2022-06-29 11:29:00|52.24|51.54|52.25|51.55|52.26|51.56|52.24|51.54|4
1656502150000|2022-06-29 11:29:10|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|4
1656502160000|2022-06-29 11:29:20|52.26|51.56|52.26|51.56|52.26|51.56|52.25|51.55|3
1656502170000|2022-06-29 11:29:30|52.27|51.57|52.26|51.56|52.27|51.57|52.25|51.55|6
1656502180000|2022-06-29 11:29:40|52.29|51.59|52.25|51.55|52.29|51.59|52.25|51.55|4
1656502190000|2022-06-29 11:29:50|52.26|51.56|52.29|51.59|52.29|51.59|52.25|51.55|5
1656502200000|2022-06-29 11:30:00|52.28|51.58|52.32|51.62|52.32|51.62|52.28|51.58|8
1656502210000|2022-06-29 11:30:10|52.31|51.61|52.32|51.62|52.36|51.66|52.31|51.61|17
1656502220000|2022-06-29 11:30:20|52.34|51.64|52.33|51.63|52.35|51.65|52.3|51.6|10
1656502230000|2022-06-29 11:30:30|52.32|51.62|52.33|51.63|52.35|51.65|52.3|51.6|7
1656502240000|2022-06-29 11:30:40|52.34|51.64|52.36|51.66|52.37|51.67|52.33|51.63|15
1656502250000|2022-06-29 11:30:50|52.37|51.67|52.39|51.69|52.41|51.71|52.36|51.66|16
1656502260000|2022-06-29 11:31:00|52.41|51.71|52.38|51.68|52.41|51.71|52.37|51.67|15
1656502270000|2022-06-29 11:31:10|52.37|51.67|52.43|51.73|52.43|51.73|52.37|51.67|11
1656502280000|2022-06-29 11:31:20|52.42|51.72|52.4|51.7|52.45|51.75|52.4|51.7|17
1656502290000|2022-06-29 11:31:30|52.41|51.71|52.43|51.73|52.44|51.74|52.4|51.7|18
1656502300000|2022-06-29 11:31:40|52.44|51.74|52.44|51.74|52.44|51.74|52.4|51.7|11
1656502310000|2022-06-29 11:31:50|52.43|51.73|52.45|51.75|52.45|51.75|52.43|51.73|8
1656502320000|2022-06-29 11:32:00|52.46|51.76|52.46|51.76|52.48|51.78|52.44|51.74|9
1656502330000|2022-06-29 11:32:10|52.49|51.79|52.5|51.8|52.5|51.8|52.48|51.78|4
1656502340000|2022-06-29 11:32:20|52.51|51.81|52.53|51.83|52.53|51.83|52.5|51.8|7
1656502350000|2022-06-29 11:32:30|52.54|51.84|52.51|51.81|52.54|51.84|52.51|51.81|9
1656502360000|2022-06-29 11:32:40|52.52|51.82|52.5|51.8|52.53|51.83|52.48|51.78|11
1656502370000|2022-06-29 11:32:50|52.51|51.81|52.5|51.8|52.52|51.82|52.49|51.79|14
1656502380000|2022-06-29 11:33:00|52.52|51.82|52.52|51.82|52.52|51.82|52.5|51.8|10
1656502390000|2022-06-29 11:33:10|52.49|51.79|52.49|51.79|52.53|51.83|52.49|51.79|8
1656502400000|2022-06-29 11:33:20|52.48|51.78|52.5|51.8|52.51|51.81|52.48|51.78|15
1656502410000|2022-06-29 11:33:30|52.49|51.79|52.48|51.78|52.5|51.8|52.47|51.77|16
1656502420000|2022-06-29 11:33:40|52.49|51.79|52.55|51.85|52.56|51.86|52.48|51.78|10
1656502430000|2022-06-29 11:33:50|52.54|51.84|52.55|51.85|52.57|51.87|52.54|51.84|20
1656502440000|2022-06-29 11:34:00|52.57|51.87|52.56|51.86|52.57|51.87|52.52|51.82|15
1656502450000|2022-06-29 11:34:10|52.57|51.87|52.53|51.83|52.57|51.87|52.53|51.83|12
1656502460000|2022-06-29 11:34:20|52.52|51.82|52.57|51.87|52.58|51.88|52.52|51.82|15
1656502470000|2022-06-29 11:34:30|52.54|51.84|52.57|51.87|52.59|51.89|52.53|51.83|15
1656502480000|2022-06-29 11:34:40|52.56|51.86|52.58|51.88|52.59|51.89|52.56|51.86|15
1656502490000|2022-06-29 11:34:50|52.59|51.89|52.54|51.84|52.59|51.89|52.54|51.84|13
1656502500000|2022-06-29 11:35:00|52.52|51.82|52.52|51.82|52.54|51.84|52.5|51.8|10
1656502510000|2022-06-29 11:35:10|52.51|51.81|52.51|51.81|52.52|51.82|52.51|51.81|3
1656502520000|2022-06-29 11:35:20|52.5|51.8|52.49|51.79|52.52|51.82|52.48|51.78|20
1656502530000|2022-06-29 11:35:30|52.48|51.78|52.49|51.79|52.49|51.79|52.48|51.78|4
1656502540000|2022-06-29 11:35:40|52.51|51.81|52.52|51.82|52.53|51.83|52.51|51.81|4
1656502550000|2022-06-29 11:35:50|52.53|51.83|52.53|51.83|52.53|51.83|52.52|51.82|5
1656502560000|2022-06-29 11:36:00|52.52|51.82|52.52|51.82|52.53|51.83|52.51|51.81|7
1656502570000|2022-06-29 11:36:10|52.51|51.81|52.49|51.79|52.52|51.82|52.49|51.79|7
1656502600000|2022-06-29 11:36:40|52.5|51.8|52.5|51.8|52.52|51.82|52.5|51.8|7
1656502610000|2022-06-29 11:36:50|52.52|51.82|52.5|51.8|52.52|51.82|52.48|51.78|6
1656502620000|2022-06-29 11:37:00|52.51|51.81|52.51|51.81|52.54|51.84|52.51|51.81|15
1656502630000|2022-06-29 11:37:10|52.53|51.83|52.52|51.82|52.53|51.83|52.51|51.81|15
1656502640000|2022-06-29 11:37:20|52.51|51.81|52.49|51.79|52.52|51.82|52.49|51.79|19
1656502650000|2022-06-29 11:37:30|52.5|51.8|52.51|51.81|52.54|51.84|52.49|51.79|8
1656502660000|2022-06-29 11:37:40|52.52|51.82|52.47|51.77|52.54|51.84|52.47|51.77|13
1656502670000|2022-06-29 11:37:50|52.48|51.78|52.46|51.76|52.48|51.78|52.45|51.75|18
1656502680000|2022-06-29 11:38:00|52.48|51.78|52.44|51.74|52.48|51.78|52.43|51.73|14
1656502690000|2022-06-29 11:38:10|52.45|51.75|52.44|51.74|52.47|51.77|52.43|51.73|15
1656502700000|2022-06-29 11:38:20|52.46|51.76|52.44|51.74|52.48|51.78|52.42|51.72|11
1656502710000|2022-06-29 11:38:30|52.45|51.75|52.42|51.72|52.45|51.75|52.41|51.71|12
1656502720000|2022-06-29 11:38:40|52.44|51.74|52.44|51.74|52.44|51.74|52.4|51.7|3
1656502730000|2022-06-29 11:38:50|52.43|51.73|52.45|51.75|52.45|51.75|52.42|51.72|11
1656502740000|2022-06-29 11:39:00|52.44|51.74|52.45|51.75|52.45|51.75|52.44|51.74|6
1656502750000|2022-06-29 11:39:10|52.44|51.74|52.46|51.76|52.46|51.76|52.44|51.74|6
1656502760000|2022-06-29 11:39:20|52.45|51.75|52.44|51.74|52.46|51.76|52.43|51.73|9
1656502770000|2022-06-29 11:39:30|52.45|51.75|52.44|51.74|52.45|51.75|52.43|51.73|19
1656502780000|2022-06-29 11:39:40|52.45|51.75|52.39|51.69|52.45|51.75|52.38|51.68|25
1656502790000|2022-06-29 11:39:50|52.4|51.7|52.4|51.7|52.41|51.71|52.38|51.68|15
1656502800000|2022-06-29 11:40:00|52.39|51.69|52.4|51.7|52.41|51.71|52.38|51.68|10
1656502810000|2022-06-29 11:40:10|52.39|51.69|52.39|51.69|52.4|51.7|52.37|51.67|8
1656502820000|2022-06-29 11:40:20|52.4|51.7|52.4|51.7|52.42|51.72|52.38|51.68|14
1656502830000|2022-06-29 11:40:30|52.38|51.68|52.4|51.7|52.4|51.7|52.38|51.68|11
1656502840000|2022-06-29 11:40:40|52.37|51.67|52.37|51.67|52.38|51.68|52.36|51.66|16
1656502850000|2022-06-29 11:40:50|52.38|51.68|52.39|51.69|52.39|51.69|52.36|51.66|16
1656502860000|2022-06-29 11:41:00|52.38|51.68|52.36|51.66|52.4|51.7|52.36|51.66|15
1656502870000|2022-06-29 11:41:10|52.37|51.67|52.36|51.66|52.38|51.68|52.36|51.66|5
1656502880000|2022-06-29 11:41:20|52.37|51.67|52.35|51.65|52.37|51.67|52.34|51.64|4
1656502890000|2022-06-29 11:41:30|52.36|51.66|52.34|51.64|52.36|51.66|52.34|51.64|9
1656502900000|2022-06-29 11:41:40|52.35|51.65|52.35|51.65|52.35|51.65|52.34|51.64|5
1656502910000|2022-06-29 11:41:50|52.36|51.66|52.33|51.63|52.37|51.67|52.33|51.63|11
1656502920000|2022-06-29 11:42:00|52.34|51.64|52.31|51.61|52.34|51.64|52.31|51.61|8
1656502930000|2022-06-29 11:42:10|52.33|51.63|52.33|51.63|52.33|51.63|52.31|51.61|18
1656502940000|2022-06-29 11:42:20|52.32|51.62|52.32|51.62|52.33|51.63|52.29|51.59|22
1656502950000|2022-06-29 11:42:30|52.31|51.61|52.34|51.64|52.34|51.64|52.31|51.61|14
1656502960000|2022-06-29 11:42:40|52.36|51.66|52.39|51.69|52.43|51.73|52.36|51.66|16
1656502970000|2022-06-29 11:42:50|52.38|51.68|52.38|51.68|52.38|51.68|52.38|51.68|1
1656502980000|2022-06-29 11:43:00|52.39|51.69|52.4|51.7|52.4|51.7|52.39|51.69|2
1656502990000|2022-06-29 11:43:10|52.41|51.71|52.42|51.72|52.43|51.73|52.41|51.71|8
1656503000000|2022-06-29 11:43:20|52.41|51.71|52.43|51.73|52.43|51.73|52.41|51.71|5
1656503010000|2022-06-29 11:43:30|52.41|51.71|52.42|51.72|52.43|51.73|52.41|51.71|6
1656503020000|2022-06-29 11:43:40|52.44|51.74|52.44|51.74|52.44|51.74|52.43|51.73|3
1656503030000|2022-06-29 11:43:50|52.43|51.73|52.42|51.72|52.44|51.74|52.42|51.72|10
1656503040000|2022-06-29 11:44:00|52.43|51.73|52.43|51.73|52.43|51.73|52.41|51.71|18
1656503050000|2022-06-29 11:44:10|52.42|51.72|52.42|51.72|52.42|51.72|52.41|51.71|3
1656503060000|2022-06-29 11:44:20|52.43|51.73|52.42|51.72|52.43|51.73|52.42|51.72|4
1656503080000|2022-06-29 11:44:40|52.43|51.73|52.42|51.72|52.43|51.73|52.42|51.72|4
1656503090000|2022-06-29 11:44:50|52.41|51.71|52.43|51.73|52.43|51.73|52.41|51.71|3
1656503100000|2022-06-29 11:45:00|52.42|51.72|52.4|51.7|52.43|51.73|52.4|51.7|9
1656503110000|2022-06-29 11:45:10|52.41|51.71|52.41|51.71|52.43|51.73|52.41|51.71|6
1656503120000|2022-06-29 11:45:20|52.42|51.72|52.4|51.7|52.42|51.72|52.4|51.7|4
1656503130000|2022-06-29 11:45:30|52.43|51.73|52.43|51.73|52.44|51.74|52.41|51.71|6
1656503140000|2022-06-29 11:45:40|52.45|51.75|52.44|51.74|52.46|51.76|52.43|51.73|6
1656503150000|2022-06-29 11:45:50|52.45|51.75|52.48|51.78|52.48|51.78|52.45|51.75|8
1656503160000|2022-06-29 11:46:00|52.47|51.77|52.48|51.78|52.49|51.79|52.46|51.76|8
1656503170000|2022-06-29 11:46:10|52.47|51.77|52.48|51.78|52.5|51.8|52.47|51.77|15
1656503180000|2022-06-29 11:46:20|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|6
1656503190000|2022-06-29 11:46:30|52.48|51.78|52.49|51.79|52.5|51.8|52.48|51.78|11
1656503200000|2022-06-29 11:46:40|52.47|51.77|52.48|51.78|52.49|51.79|52.47|51.77|6
1656503210000|2022-06-29 11:46:50|52.49|51.79|52.48|51.78|52.5|51.8|52.47|51.77|8
1656503220000|2022-06-29 11:47:00|52.49|51.79|52.48|51.78|52.49|51.79|52.48|51.78|12
1656503230000|2022-06-29 11:47:10|52.49|51.79|52.49|51.79|52.51|51.81|52.47|51.77|11
1656503240000|2022-06-29 11:47:20|52.5|51.8|52.5|51.8|52.5|51.8|52.49|51.79|7
1656503250000|2022-06-29 11:47:30|52.49|51.79|52.49|51.79|52.51|51.81|52.49|51.79|6
1656503260000|2022-06-29 11:47:40|52.52|51.82|52.47|51.77|52.52|51.82|52.46|51.76|10
1656503270000|2022-06-29 11:47:50|52.48|51.78|52.47|51.77|52.49|51.79|52.46|51.76|8
1656503280000|2022-06-29 11:48:00|52.49|51.79|52.46|51.76|52.49|51.79|52.46|51.76|3
1656503290000|2022-06-29 11:48:10|52.48|51.78|52.48|51.78|52.48|51.78|52.48|51.78|1
1656503300000|2022-06-29 11:48:20|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|5
1656503310000|2022-06-29 11:48:30|52.5|51.8|52.5|51.8|52.5|51.8|52.5|51.8|1
1656503330000|2022-06-29 11:48:50|52.51|51.81|52.47|51.77|52.51|51.81|52.46|51.76|14
1656503340000|2022-06-29 11:49:00|52.48|51.78|52.49|51.79|52.49|51.79|52.48|51.78|4
1656503350000|2022-06-29 11:49:10|52.51|51.81|52.49|51.79|52.51|51.81|52.49|51.79|9
1656503360000|2022-06-29 11:49:20|52.5|51.8|52.49|51.79|52.51|51.81|52.49|51.79|8
1656503370000|2022-06-29 11:49:30|52.5|51.8|52.49|51.79|52.51|51.81|52.48|51.78|9
1656503380000|2022-06-29 11:49:40|52.48|51.78|52.45|51.75|52.48|51.78|52.45|51.75|2
1656503390000|2022-06-29 11:49:50|52.47|51.77|52.48|51.78|52.48|51.78|52.47|51.77|6
1656503400000|2022-06-29 11:50:00|52.47|51.77|52.48|51.78|52.49|51.79|52.47|51.77|9
1656503410000|2022-06-29 11:50:10|52.47|51.77|52.44|51.74|52.48|51.78|52.43|51.73|6
1656503420000|2022-06-29 11:50:20|52.43|51.73|52.42|51.72|52.43|51.73|52.41|51.71|13
1656503430000|2022-06-29 11:50:30|52.41|51.71|52.42|51.72|52.42|51.72|52.4|51.7|6
1656503440000|2022-06-29 11:50:40|52.43|51.73|52.43|51.73|52.43|51.73|52.43|51.73|1
1656503450000|2022-06-29 11:50:50|52.42|51.72|52.42|51.72|52.42|51.72|52.42|51.72|1
1656503460000|2022-06-29 11:51:00|52.41|51.71|52.39|51.69|52.41|51.71|52.38|51.68|6
1656503470000|2022-06-29 11:51:10|52.4|51.7|52.37|51.67|52.4|51.7|52.37|51.67|9
1656503480000|2022-06-29 11:51:20|52.38|51.68|52.36|51.66|52.38|51.68|52.34|51.64|12
1656503490000|2022-06-29 11:51:30|52.37|51.67|52.35|51.65|52.37|51.67|52.33|51.63|7
1656503500000|2022-06-29 11:51:40|52.34|51.64|52.33|51.63|52.35|51.65|52.32|51.62|10
1656503510000|2022-06-29 11:51:50|52.32|51.62|52.3|51.6|52.35|51.65|52.3|51.6|11
1656503520000|2022-06-29 11:52:00|52.31|51.61|52.31|51.61|52.34|51.64|52.3|51.6|8
1656503530000|2022-06-29 11:52:10|52.3|51.6|52.29|51.59|52.3|51.6|52.25|51.55|6
1656503540000|2022-06-29 11:52:20|52.26|51.56|52.25|51.55|52.28|51.58|52.23|51.53|13
1656503550000|2022-06-29 11:52:30|52.26|51.56|52.24|51.54|52.26|51.56|52.24|51.54|5
1656503560000|2022-06-29 11:52:40|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1656503570000|2022-06-29 11:52:50|52.22|51.52|52.17|51.47|52.25|51.55|52.17|51.47|14
1656503580000|2022-06-29 11:53:00|52.18|51.48|52.1|51.4|52.18|51.48|52.1|51.4|11
1656503590000|2022-06-29 11:53:10|52.11|51.41|52.09|51.39|52.11|51.41|52.08|51.38|10
1656503600000|2022-06-29 11:53:20|52.08|51.38|52.1|51.4|52.11|51.41|52.08|51.38|15
1656503610000|2022-06-29 11:53:30|52.11|51.41|52.1|51.4|52.11|51.41|52.09|51.39|6
1656503620000|2022-06-29 11:53:40|52.09|51.39|52.16|51.46|52.18|51.48|52.09|51.39|19
1656503630000|2022-06-29 11:53:50|52.15|51.45|52.18|51.48|52.19|51.49|52.15|51.45|10
1656503640000|2022-06-29 11:54:00|52.19|51.49|52.2|51.5|52.22|51.52|52.18|51.48|16
1656503650000|2022-06-29 11:54:10|52.18|51.48|52.13|51.43|52.18|51.48|52.12|51.42|15
1656503660000|2022-06-29 11:54:20|52.15|51.45|52.13|51.43|52.15|51.45|52.13|51.43|8
1656503670000|2022-06-29 11:54:30|52.14|51.44|52.15|51.45|52.16|51.46|52.13|51.43|6
1656503680000|2022-06-29 11:54:40|52.14|51.44|52.12|51.42|52.15|51.45|52.12|51.42|16
1656503690000|2022-06-29 11:54:50|52.14|51.44|52.14|51.44|52.14|51.44|52.13|51.43|5
1656503700000|2022-06-29 11:55:00|52.13|51.43|52.13|51.43|52.14|51.44|52.12|51.42|5
1656503710000|2022-06-29 11:55:10|52.14|51.44|52.13|51.43|52.14|51.44|52.11|51.41|15
1656503720000|2022-06-29 11:55:20|52.12|51.42|52.13|51.43|52.17|51.47|52.11|51.41|10
1656503730000|2022-06-29 11:55:30|52.12|51.42|52.14|51.44|52.16|51.46|52.12|51.42|8
1656503740000|2022-06-29 11:55:40|52.13|51.43|52.18|51.48|52.18|51.48|52.13|51.43|11
1656503750000|2022-06-29 11:55:50|52.2|51.5|52.22|51.52|52.23|51.53|52.19|51.49|18
1656503760000|2022-06-29 11:56:00|52.23|51.53|52.24|51.54|52.25|51.55|52.22|51.52|12
1656503770000|2022-06-29 11:56:10|52.25|51.55|52.25|51.55|52.26|51.56|52.23|51.53|15
1656503780000|2022-06-29 11:56:20|52.26|51.56|52.26|51.56|52.27|51.57|52.24|51.54|8
1656503790000|2022-06-29 11:56:30|52.25|51.55|52.26|51.56|52.26|51.56|52.25|51.55|6
1656503800000|2022-06-29 11:56:40|52.28|51.58|52.34|51.64|52.34|51.64|52.25|51.55|9
1656503810000|2022-06-29 11:56:50|52.33|51.63|52.36|51.66|52.36|51.66|52.33|51.63|12
1656503820000|2022-06-29 11:57:00|52.35|51.65|52.37|51.67|52.37|51.67|52.33|51.63|9
1656503830000|2022-06-29 11:57:10|52.35|51.65|52.35|51.65|52.35|51.65|52.34|51.64|5
1656503840000|2022-06-29 11:57:20|52.37|51.67|52.4|51.7|52.4|51.7|52.36|51.66|12
1656503850000|2022-06-29 11:57:30|52.41|51.71|52.47|51.77|52.47|51.77|52.39|51.69|15
1656503860000|2022-06-29 11:57:40|52.46|51.76|52.45|51.75|52.47|51.77|52.42|51.72|7
1656503870000|2022-06-29 11:57:50|52.43|51.73|52.44|51.74|52.46|51.76|52.42|51.72|16
1656503880000|2022-06-29 11:58:00|52.43|51.73|52.44|51.74|52.44|51.74|52.43|51.73|6
1656503890000|2022-06-29 11:58:10|52.45|51.75|52.48|51.78|52.48|51.78|52.44|51.74|11
1656503900000|2022-06-29 11:58:20|52.49|51.79|52.54|51.84|52.55|51.85|52.49|51.79|11
1656503910000|2022-06-29 11:58:30|52.55|51.85|52.55|51.85|52.57|51.87|52.53|51.83|16
1656503920000|2022-06-29 11:58:40|52.56|51.86|52.56|51.86|52.57|51.87|52.53|51.83|12
1656503930000|2022-06-29 11:58:50|52.57|51.87|52.55|51.85|52.57|51.87|52.52|51.82|9
1656503940000|2022-06-29 11:59:00|52.53|51.83|52.55|51.85|52.56|51.86|52.53|51.83|14
1656503950000|2022-06-29 11:59:10|52.57|51.87|52.55|51.85|52.57|51.87|52.55|51.85|6
1656503960000|2022-06-29 11:59:20|52.56|51.86|52.58|51.88|52.59|51.89|52.55|51.85|13
1656503970000|2022-06-29 11:59:30|52.59|51.89|52.59|51.89|52.59|51.89|52.58|51.88|5
1656503980000|2022-06-29 11:59:40|52.58|51.88|52.59|51.89|52.59|51.89|52.58|51.88|8
1656504000000|2022-06-29 12:00:00|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|6
1656504010000|2022-06-29 12:00:10|52.58|51.88|52.58|51.88|52.58|51.88|52.57|51.87|5
1656504020000|2022-06-29 12:00:20|52.57|51.87|52.58|51.88|52.59|51.89|52.57|51.87|3
1656504030000|2022-06-29 12:00:30|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|2
1656504040000|2022-06-29 12:00:40|52.59|51.89|52.61|51.91|52.62|51.92|52.59|51.89|13
1656504050000|2022-06-29 12:00:50|52.62|51.92|52.59|51.89|52.62|51.92|52.59|51.89|7
1656504060000|2022-06-29 12:01:00|52.61|51.91|52.61|51.91|52.62|51.92|52.61|51.91|5
1656504070000|2022-06-29 12:01:10|52.62|51.92|52.6|51.9|52.62|51.92|52.6|51.9|7
1656504080000|2022-06-29 12:01:20|52.61|51.91|52.61|51.91|52.63|51.93|52.61|51.91|6
1656504090000|2022-06-29 12:01:30|52.6|51.9|52.63|51.93|52.63|51.93|52.59|51.89|11
1656504100000|2022-06-29 12:01:40|52.62|51.92|52.65|51.95|52.65|51.95|52.6|51.9|10
1656504110000|2022-06-29 12:01:50|52.64|51.94|52.64|51.94|52.66|51.96|52.64|51.94|13
1656504120000|2022-06-29 12:02:00|52.65|51.95|52.66|51.96|52.67|51.97|52.64|51.94|7
1656504130000|2022-06-29 12:02:10|52.67|51.97|52.68|51.98|52.69|51.99|52.66|51.96|7
1656504140000|2022-06-29 12:02:20|52.67|51.97|52.68|51.98|52.69|51.99|52.67|51.97|8
1656504150000|2022-06-29 12:02:30|52.67|51.97|52.67|51.97|52.68|51.98|52.66|51.96|5
1656504160000|2022-06-29 12:02:40|52.66|51.96|52.68|51.98|52.68|51.98|52.66|51.96|5
1656504170000|2022-06-29 12:02:50|52.69|51.99|52.7|52|52.7|52|52.69|51.99|14
1656504180000|2022-06-29 12:03:00|52.69|51.99|52.68|51.98|52.71|52.01|52.68|51.98|9
1656504190000|2022-06-29 12:03:10|52.67|51.97|52.69|51.99|52.69|51.99|52.66|51.96|7
1656504200000|2022-06-29 12:03:20|52.7|52|52.67|51.97|52.7|52|52.67|51.97|4
1656504210000|2022-06-29 12:03:30|52.68|51.98|52.69|51.99|52.7|52|52.67|51.97|8
1656504220000|2022-06-29 12:03:40|52.7|52|52.69|51.99|52.71|52.01|52.68|51.98|13
1656504230000|2022-06-29 12:03:50|52.68|51.98|52.7|52|52.71|52.01|52.67|51.97|14
1656504240000|2022-06-29 12:04:00|52.69|51.99|52.71|52.01|52.71|52.01|52.67|51.97|16
1656504250000|2022-06-29 12:04:10|52.7|52|52.7|52|52.71|52.01|52.69|51.99|7
1656504260000|2022-06-29 12:04:20|52.71|52.01|52.66|51.96|52.71|52.01|52.66|51.96|9
1656504270000|2022-06-29 12:04:30|52.69|51.99|52.69|51.99|52.69|51.99|52.66|51.96|9
1656504280000|2022-06-29 12:04:40|52.68|51.98|52.66|51.96|52.69|51.99|52.66|51.96|7
1656504290000|2022-06-29 12:04:50|52.67|51.97|52.69|51.99|52.69|51.99|52.66|51.96|7
1656504300000|2022-06-29 12:05:00|52.68|51.98|52.75|52.05|52.76|52.06|52.68|51.98|12
1656504310000|2022-06-29 12:05:10|52.74|52.04|52.73|52.03|52.74|52.04|52.73|52.03|10
1656504320000|2022-06-29 12:05:20|52.71|52.01|52.71|52.01|52.72|52.02|52.69|51.99|7
1656504330000|2022-06-29 12:05:30|52.72|52.02|52.72|52.02|52.73|52.03|52.71|52.01|7
1656504340000|2022-06-29 12:05:40|52.71|52.01|52.72|52.02|52.72|52.02|52.71|52.01|2
1656504350000|2022-06-29 12:05:50|52.71|52.01|52.74|52.04|52.74|52.04|52.71|52.01|10
1656504360000|2022-06-29 12:06:00|52.73|52.03|52.72|52.02|52.76|52.06|52.72|52.02|15
1656504370000|2022-06-29 12:06:10|52.73|52.03|52.72|52.02|52.73|52.03|52.72|52.02|4
1656504380000|2022-06-29 12:06:20|52.73|52.03|52.73|52.03|52.73|52.03|52.72|52.02|15
1656504390000|2022-06-29 12:06:30|52.72|52.02|52.72|52.02|52.72|52.02|52.69|51.99|9
1656504400000|2022-06-29 12:06:40|52.73|52.03|52.72|52.02|52.73|52.03|52.71|52.01|10
1656504410000|2022-06-29 12:06:50|52.73|52.03|52.72|52.02|52.73|52.03|52.71|52.01|9
1656504420000|2022-06-29 12:07:00|52.73|52.03|52.71|52.01|52.74|52.04|52.7|52|16
1656504430000|2022-06-29 12:07:10|52.72|52.02|52.71|52.01|52.72|52.02|52.68|51.98|10
1656504440000|2022-06-29 12:07:20|52.72|52.02|52.67|51.97|52.72|52.02|52.66|51.96|5
1656504450000|2022-06-29 12:07:30|52.69|51.99|52.68|51.98|52.71|52.01|52.68|51.98|11
1656504460000|2022-06-29 12:07:40|52.69|51.99|52.71|52.01|52.72|52.02|52.68|51.98|9
1656504470000|2022-06-29 12:07:50|52.72|52.02|52.75|52.05|52.75|52.05|52.72|52.02|4
1656504480000|2022-06-29 12:08:00|52.74|52.04|52.77|52.07|52.77|52.07|52.73|52.03|7
1656504490000|2022-06-29 12:08:10|52.76|52.06|52.74|52.04|52.76|52.06|52.73|52.03|10
1656504500000|2022-06-29 12:08:20|52.73|52.03|52.74|52.04|52.76|52.06|52.72|52.02|13
1656504510000|2022-06-29 12:08:30|52.73|52.03|52.74|52.04|52.74|52.04|52.73|52.03|16
1656504520000|2022-06-29 12:08:40|52.73|52.03|52.74|52.04|52.76|52.06|52.73|52.03|8
1656504530000|2022-06-29 12:08:50|52.75|52.05|52.75|52.05|52.76|52.06|52.74|52.04|5
1656504540000|2022-06-29 12:09:00|52.74|52.04|52.75|52.05|52.76|52.06|52.74|52.04|5
1656504550000|2022-06-29 12:09:10|52.74|52.04|52.75|52.05|52.75|52.05|52.74|52.04|16
1656504560000|2022-06-29 12:09:20|52.74|52.04|52.74|52.04|52.76|52.06|52.72|52.02|15
1656504570000|2022-06-29 12:09:30|52.73|52.03|52.69|51.99|52.73|52.03|52.68|51.98|9
1656504580000|2022-06-29 12:09:40|52.7|52|52.7|52|52.71|52.01|52.69|51.99|15
1656504590000|2022-06-29 12:09:50|52.68|51.98|52.72|52.02|52.72|52.02|52.68|51.98|16
1656504600000|2022-06-29 12:10:00|52.73|52.03|52.7|52|52.73|52.03|52.69|51.99|15
1656504610000|2022-06-29 12:10:10|52.69|51.99|52.7|52|52.71|52.01|52.69|51.99|6
1656504620000|2022-06-29 12:10:20|52.72|52.02|52.73|52.03|52.73|52.03|52.72|52.02|4
1656504630000|2022-06-29 12:10:30|52.72|52.02|52.71|52.01|52.74|52.04|52.7|52|10
1656504640000|2022-06-29 12:10:40|52.69|51.99|52.7|52|52.72|52.02|52.69|51.99|6
1656504650000|2022-06-29 12:10:50|52.67|51.97|52.71|52.01|52.71|52.01|52.67|51.97|6
1656504660000|2022-06-29 12:11:00|52.7|52|52.7|52|52.7|52|52.68|51.98|5
1656504680000|2022-06-29 12:11:20|52.68|51.98|52.7|52|52.7|52|52.68|51.98|4
1656504690000|2022-06-29 12:11:30|52.68|51.98|52.69|51.99|52.7|52|52.68|51.98|8
1656504700000|2022-06-29 12:11:40|52.7|52|52.7|52|52.7|52|52.68|51.98|5
1656504720000|2022-06-29 12:12:00|52.69|51.99|52.65|51.95|52.69|51.99|52.65|51.95|6
1656504730000|2022-06-29 12:12:10|52.66|51.96|52.69|51.99|52.69|51.99|52.65|51.95|10
1656504740000|2022-06-29 12:12:20|52.7|52|52.71|52.01|52.72|52.02|52.7|52|10
1656504750000|2022-06-29 12:12:30|52.72|52.02|52.72|52.02|52.74|52.04|52.72|52.02|4
1656504760000|2022-06-29 12:12:40|52.73|52.03|52.71|52.01|52.73|52.03|52.71|52.01|8
1656504770000|2022-06-29 12:12:50|52.72|52.02|52.72|52.02|52.72|52.02|52.71|52.01|3
1656504780000|2022-06-29 12:13:00|52.69|51.99|52.75|52.05|52.75|52.05|52.69|51.99|8
1656504790000|2022-06-29 12:13:10|52.76|52.06|52.73|52.03|52.76|52.06|52.73|52.03|3
1656504800000|2022-06-29 12:13:20|52.74|52.04|52.73|52.03|52.74|52.04|52.73|52.03|4
1656504810000|2022-06-29 12:13:30|52.72|52.02|52.72|52.02|52.72|52.02|52.72|52.02|1
1656504820000|2022-06-29 12:13:40|52.73|52.03|52.74|52.04|52.74|52.04|52.71|52.01|5
1656504830000|2022-06-29 12:13:50|52.72|52.02|52.74|52.04|52.75|52.05|52.72|52.02|11
1656504840000|2022-06-29 12:14:00|52.75|52.05|52.72|52.02|52.75|52.05|52.72|52.02|3
1656504850000|2022-06-29 12:14:10|52.73|52.03|52.73|52.03|52.74|52.04|52.73|52.03|3
1656504860000|2022-06-29 12:14:20|52.74|52.04|52.73|52.03|52.75|52.05|52.73|52.03|5
1656504870000|2022-06-29 12:14:30|52.72|52.02|52.74|52.04|52.74|52.04|52.72|52.02|8
1656504880000|2022-06-29 12:14:40|52.73|52.03|52.74|52.04|52.74|52.04|52.73|52.03|6
1656504890000|2022-06-29 12:14:50|52.73|52.03|52.72|52.02|52.73|52.03|52.7|52|10
1656504900000|2022-06-29 12:15:00|52.69|51.99|52.72|52.02|52.72|52.02|52.69|51.99|16
1656504910000|2022-06-29 12:15:10|52.69|51.99|52.73|52.03|52.74|52.04|52.69|51.99|12
1656504920000|2022-06-29 12:15:20|52.74|52.04|52.75|52.05|52.75|52.05|52.74|52.04|2
1656504930000|2022-06-29 12:15:30|52.74|52.04|52.75|52.05|52.77|52.07|52.74|52.04|13
1656504940000|2022-06-29 12:15:40|52.74|52.04|52.76|52.06|52.77|52.07|52.74|52.04|13
1656504950000|2022-06-29 12:15:50|52.75|52.05|52.73|52.03|52.76|52.06|52.72|52.02|9
1656504960000|2022-06-29 12:16:00|52.74|52.04|52.73|52.03|52.75|52.05|52.73|52.03|4
1656504970000|2022-06-29 12:16:10|52.74|52.04|52.74|52.04|52.77|52.07|52.74|52.04|6
1656504980000|2022-06-29 12:16:20|52.75|52.05|52.77|52.07|52.77|52.07|52.73|52.03|17
1656504990000|2022-06-29 12:16:30|52.74|52.04|52.77|52.07|52.77|52.07|52.74|52.04|6
1656505000000|2022-06-29 12:16:40|52.78|52.08|52.76|52.06|52.78|52.08|52.76|52.06|3
1656505010000|2022-06-29 12:16:50|52.75|52.05|52.76|52.06|52.76|52.06|52.75|52.05|4
1656505020000|2022-06-29 12:17:00|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|3
1656505030000|2022-06-29 12:17:10|52.76|52.06|52.75|52.05|52.76|52.06|52.73|52.03|10
1656505040000|2022-06-29 12:17:20|52.74|52.04|52.75|52.05|52.75|52.05|52.74|52.04|2
1656505050000|2022-06-29 12:17:30|52.74|52.04|52.79|52.09|52.8|52.1|52.74|52.04|16
1656505060000|2022-06-29 12:17:40|52.8|52.1|52.76|52.06|52.8|52.1|52.75|52.05|17
1656505070000|2022-06-29 12:17:50|52.77|52.07|52.79|52.09|52.79|52.09|52.76|52.06|13
1656505080000|2022-06-29 12:18:00|52.78|52.08|52.79|52.09|52.79|52.09|52.77|52.07|10
1656505090000|2022-06-29 12:18:10|52.77|52.07|52.78|52.08|52.79|52.09|52.76|52.06|5
1656505110000|2022-06-29 12:18:30|52.79|52.09|52.77|52.07|52.79|52.09|52.75|52.05|8
1656505120000|2022-06-29 12:18:40|52.76|52.06|52.73|52.03|52.76|52.06|52.72|52.02|15
1656505130000|2022-06-29 12:18:50|52.72|52.02|52.71|52.01|52.74|52.04|52.69|51.99|11
1656505140000|2022-06-29 12:19:00|52.72|52.02|52.7|52|52.73|52.03|52.7|52|6
1656505150000|2022-06-29 12:19:10|52.71|52.01|52.73|52.03|52.73|52.03|52.71|52.01|2
1656505160000|2022-06-29 12:19:20|52.74|52.04|52.72|52.02|52.74|52.04|52.72|52.02|5
1656505170000|2022-06-29 12:19:30|52.71|52.01|52.73|52.03|52.73|52.03|52.7|52|9
1656505180000|2022-06-29 12:19:40|52.72|52.02|52.72|52.02|52.73|52.03|52.72|52.02|3
1656505190000|2022-06-29 12:19:50|52.71|52.01|52.72|52.02|52.72|52.02|52.71|52.01|2
1656505200000|2022-06-29 12:20:00|52.73|52.03|52.73|52.03|52.73|52.03|52.72|52.02|3
1656505210000|2022-06-29 12:20:10|52.72|52.02|52.72|52.02|52.72|52.02|52.72|52.02|1
1656505220000|2022-06-29 12:20:20|52.73|52.03|52.73|52.03|52.74|52.04|52.73|52.03|5
1656505230000|2022-06-29 12:20:30|52.76|52.06|52.81|52.11|52.82|52.12|52.73|52.03|6
1656505240000|2022-06-29 12:20:40|52.8|52.1|52.83|52.13|52.85|52.15|52.8|52.1|8
1656505250000|2022-06-29 12:20:50|52.84|52.14|52.81|52.11|52.84|52.14|52.81|52.11|3
1656505260000|2022-06-29 12:21:00|52.8|52.1|52.81|52.11|52.81|52.11|52.79|52.09|5
1656505270000|2022-06-29 12:21:10|52.82|52.12|52.81|52.11|52.82|52.12|52.8|52.1|9
1656505280000|2022-06-29 12:21:20|52.8|52.1|52.82|52.12|52.83|52.13|52.79|52.09|13
1656505290000|2022-06-29 12:21:30|52.8|52.1|52.84|52.14|52.85|52.15|52.8|52.1|8
1656505300000|2022-06-29 12:21:40|52.85|52.15|52.85|52.15|52.86|52.16|52.84|52.14|7
1656505310000|2022-06-29 12:21:50|52.84|52.14|52.85|52.15|52.86|52.16|52.84|52.14|4
1656505320000|2022-06-29 12:22:00|52.84|52.14|52.85|52.15|52.86|52.16|52.84|52.14|6
1656505330000|2022-06-29 12:22:10|52.86|52.16|52.93|52.23|52.93|52.23|52.86|52.16|16
1656505340000|2022-06-29 12:22:20|52.92|52.22|52.89|52.19|52.93|52.23|52.87|52.17|10
1656505350000|2022-06-29 12:22:30|52.9|52.2|52.89|52.19|52.9|52.2|52.89|52.19|4
1656505360000|2022-06-29 12:22:40|52.9|52.2|52.92|52.22|52.92|52.22|52.89|52.19|13
1656505370000|2022-06-29 12:22:50|52.91|52.21|52.8|52.1|52.92|52.22|52.8|52.1|20
1656505380000|2022-06-29 12:23:00|52.79|52.09|52.76|52.06|52.8|52.1|52.76|52.06|14
1656505390000|2022-06-29 12:23:10|52.77|52.07|52.77|52.07|52.78|52.08|52.76|52.06|12
1656505400000|2022-06-29 12:23:20|52.78|52.08|52.78|52.08|52.78|52.08|52.72|52.02|15
1656505410000|2022-06-29 12:23:30|52.75|52.05|52.77|52.07|52.77|52.07|52.73|52.03|16
1656505420000|2022-06-29 12:23:40|52.76|52.06|52.74|52.04|52.77|52.07|52.72|52.02|20
1656505430000|2022-06-29 12:23:50|52.72|52.02|52.72|52.02|52.74|52.04|52.7|52|14
1656505440000|2022-06-29 12:24:00|52.71|52.01|52.77|52.07|52.77|52.07|52.71|52.01|8
1656505450000|2022-06-29 12:24:10|52.78|52.08|52.79|52.09|52.8|52.1|52.77|52.07|6
1656505460000|2022-06-29 12:24:20|52.8|52.1|52.79|52.09|52.8|52.1|52.74|52.04|8
1656505470000|2022-06-29 12:24:30|52.78|52.08|52.77|52.07|52.8|52.1|52.76|52.06|13
1656505480000|2022-06-29 12:24:40|52.75|52.05|52.77|52.07|52.79|52.09|52.75|52.05|9
1656505490000|2022-06-29 12:24:50|52.79|52.09|52.78|52.08|52.8|52.1|52.78|52.08|10
1656505500000|2022-06-29 12:25:00|52.77|52.07|52.76|52.06|52.77|52.07|52.75|52.05|3
1656505510000|2022-06-29 12:25:10|52.78|52.08|52.74|52.04|52.78|52.08|52.73|52.03|7
1656505520000|2022-06-29 12:25:20|52.75|52.05|52.72|52.02|52.75|52.05|52.71|52.01|8
1656505530000|2022-06-29 12:25:30|52.71|52.01|52.67|51.97|52.72|52.02|52.66|51.96|15
1656505540000|2022-06-29 12:25:40|52.66|51.96|52.57|51.87|52.66|51.96|52.57|51.87|12
1656505550000|2022-06-29 12:25:50|52.58|51.88|52.59|51.89|52.6|51.9|52.57|51.87|9
1656505560000|2022-06-29 12:26:00|52.57|51.87|52.55|51.85|52.6|51.9|52.55|51.85|11
1656505570000|2022-06-29 12:26:10|52.54|51.84|52.57|51.87|52.57|51.87|52.54|51.84|8
1656505580000|2022-06-29 12:26:20|52.56|51.86|52.46|51.76|52.57|51.87|52.46|51.76|17
1656505590000|2022-06-29 12:26:30|52.47|51.77|52.47|51.77|52.48|51.78|52.44|51.74|15
1656505600000|2022-06-29 12:26:40|52.48|51.78|52.46|51.76|52.48|51.78|52.46|51.76|7
1656505610000|2022-06-29 12:26:50|52.45|51.75|52.4|51.7|52.46|51.76|52.37|51.67|18
1656505620000|2022-06-29 12:27:00|52.39|51.69|52.39|51.69|52.39|51.69|52.37|51.67|9
1656505630000|2022-06-29 12:27:10|52.38|51.68|52.33|51.63|52.39|51.69|52.32|51.62|15
1656505640000|2022-06-29 12:27:20|52.32|51.62|52.32|51.62|52.34|51.64|52.3|51.6|16
1656505650000|2022-06-29 12:27:30|52.33|51.63|52.33|51.63|52.34|51.64|52.31|51.61|5
1656505660000|2022-06-29 12:27:40|52.31|51.61|52.37|51.67|52.37|51.67|52.31|51.61|7
1656505670000|2022-06-29 12:27:50|52.36|51.66|52.35|51.65|52.36|51.66|52.33|51.63|16
1656505680000|2022-06-29 12:28:00|52.33|51.63|52.35|51.65|52.36|51.66|52.31|51.61|13
1656505690000|2022-06-29 12:28:10|52.36|51.66|52.36|51.66|52.37|51.67|52.35|51.65|7
1656505700000|2022-06-29 12:28:20|52.37|51.67|52.36|51.66|52.37|51.67|52.35|51.65|8
1656505710000|2022-06-29 12:28:30|52.35|51.65|52.35|51.65|52.36|51.66|52.35|51.65|9
1656505720000|2022-06-29 12:28:40|52.36|51.66|52.35|51.65|52.36|51.66|52.33|51.63|17
1656505730000|2022-06-29 12:28:50|52.34|51.64|52.34|51.64|52.36|51.66|52.34|51.64|17
1656505740000|2022-06-29 12:29:00|52.35|51.65|52.36|51.66|52.36|51.66|52.34|51.64|14
1656505750000|2022-06-29 12:29:10|52.38|51.68|52.4|51.7|52.41|51.71|52.38|51.68|14
1656505760000|2022-06-29 12:29:20|52.41|51.71|52.44|51.74|52.45|51.75|52.39|51.69|18
1656505770000|2022-06-29 12:29:30|52.45|51.75|52.5|51.8|52.5|51.8|52.44|51.74|17
1656505780000|2022-06-29 12:29:40|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|10
1656505790000|2022-06-29 12:29:50|52.51|51.81|52.5|51.8|52.53|51.83|52.49|51.79|9
1656505800000|2022-06-29 12:30:00|52.52|51.82|52.51|51.81|52.53|51.83|52.51|51.81|8
1656505810000|2022-06-29 12:30:10|52.52|51.82|52.5|51.8|52.59|51.89|52.5|51.8|27
1656505820000|2022-06-29 12:30:20|52.49|51.79|52.46|51.76|52.49|51.79|52.46|51.76|5
1656505830000|2022-06-29 12:30:30|52.45|51.75|52.44|51.74|52.47|51.77|52.43|51.73|9
1656505840000|2022-06-29 12:30:40|52.43|51.73|52.42|51.72|52.44|51.74|52.41|51.71|12
1656505850000|2022-06-29 12:30:50|52.43|51.73|52.44|51.74|52.46|51.76|52.41|51.71|18
1656505860000|2022-06-29 12:31:00|52.45|51.75|52.46|51.76|52.47|51.77|52.44|51.74|13
1656505870000|2022-06-29 12:31:10|52.47|51.77|52.47|51.77|52.47|51.77|52.46|51.76|5
1656505880000|2022-06-29 12:31:20|52.46|51.76|52.48|51.78|52.48|51.78|52.46|51.76|7
1656505890000|2022-06-29 12:31:30|52.47|51.77|52.46|51.76|52.48|51.78|52.46|51.76|8
1656505900000|2022-06-29 12:31:40|52.45|51.75|52.37|51.67|52.45|51.75|52.35|51.65|16
1656505910000|2022-06-29 12:31:50|52.4|51.7|52.34|51.64|52.41|51.71|52.33|51.63|15
1656505920000|2022-06-29 12:32:00|52.35|51.65|52.36|51.66|52.36|51.66|52.34|51.64|14
1656505930000|2022-06-29 12:32:10|52.37|51.67|52.32|51.62|52.37|51.67|52.32|51.62|9
1656505940000|2022-06-29 12:32:20|52.33|51.63|52.28|51.58|52.33|51.63|52.28|51.58|10
1656505950000|2022-06-29 12:32:30|52.29|51.59|52.31|51.61|52.35|51.65|52.27|51.57|13
1656505960000|2022-06-29 12:32:40|52.32|51.62|52.37|51.67|52.39|51.69|52.32|51.62|9
1656505970000|2022-06-29 12:32:50|52.36|51.66|52.37|51.67|52.4|51.7|52.36|51.66|17
1656505980000|2022-06-29 12:33:00|52.36|51.66|52.39|51.69|52.4|51.7|52.36|51.66|11
1656505990000|2022-06-29 12:33:10|52.38|51.68|52.38|51.68|52.41|51.71|52.37|51.67|15
1656506000000|2022-06-29 12:33:20|52.39|51.69|52.41|51.71|52.41|51.71|52.38|51.68|15
1656506010000|2022-06-29 12:33:30|52.4|51.7|52.4|51.7|52.41|51.71|52.38|51.68|16
1656506020000|2022-06-29 12:33:40|52.39|51.69|52.39|51.69|52.4|51.7|52.37|51.67|10
1656506030000|2022-06-29 12:33:50|52.38|51.68|52.29|51.59|52.38|51.68|52.27|51.57|15
1656506040000|2022-06-29 12:34:00|52.28|51.58|52.29|51.59|52.31|51.61|52.28|51.58|9
1656506050000|2022-06-29 12:34:10|52.3|51.6|52.37|51.67|52.37|51.67|52.29|51.59|11
1656506060000|2022-06-29 12:34:20|52.39|51.69|52.43|51.73|52.45|51.75|52.39|51.69|18
1656506070000|2022-06-29 12:34:30|52.44|51.74|52.48|51.78|52.5|51.8|52.44|51.74|12
1656506080000|2022-06-29 12:34:40|52.47|51.77|52.5|51.8|52.5|51.8|52.46|51.76|14
1656506090000|2022-06-29 12:34:50|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|11
1656506100000|2022-06-29 12:35:00|52.48|51.78|52.43|51.73|52.49|51.79|52.41|51.71|19
1656506110000|2022-06-29 12:35:10|52.42|51.72|52.4|51.7|52.45|51.75|52.39|51.69|15
1656506120000|2022-06-29 12:35:20|52.39|51.69|52.41|51.71|52.41|51.71|52.39|51.69|17
1656506130000|2022-06-29 12:35:30|52.4|51.7|52.4|51.7|52.41|51.71|52.39|51.69|13
1656506140000|2022-06-29 12:35:40|52.39|51.69|52.34|51.64|52.41|51.71|52.31|51.61|27
1656506150000|2022-06-29 12:35:50|52.33|51.63|52.25|51.55|52.34|51.64|52.25|51.55|13
1656506160000|2022-06-29 12:36:00|52.26|51.56|52.22|51.52|52.26|51.56|52.22|51.52|9
1656506170000|2022-06-29 12:36:10|52.23|51.53|52.18|51.48|52.23|51.53|52.18|51.48|11
1656506180000|2022-06-29 12:36:20|52.19|51.49|52.16|51.46|52.19|51.49|52.16|51.46|5
1656506190000|2022-06-29 12:36:30|52.17|51.47|52.05|51.35|52.17|51.47|52.03|51.33|20
1656506200000|2022-06-29 12:36:40|52.04|51.34|52.14|51.44|52.14|51.44|52.04|51.34|17
1656506210000|2022-06-29 12:36:50|52.15|51.45|52.17|51.47|52.2|51.5|52.15|51.45|15
1656506220000|2022-06-29 12:37:00|52.16|51.46|52.17|51.47|52.19|51.49|52.16|51.46|12
1656506230000|2022-06-29 12:37:10|52.18|51.48|52.19|51.49|52.2|51.5|52.17|51.47|13
1656506240000|2022-06-29 12:37:20|52.21|51.51|52.18|51.48|52.22|51.52|52.18|51.48|10
1656506250000|2022-06-29 12:37:30|52.2|51.5|52.19|51.49|52.23|51.53|52.17|51.47|13
1656506260000|2022-06-29 12:37:40|52.2|51.5|52.17|51.47|52.21|51.51|52.17|51.47|11
1656506270000|2022-06-29 12:37:50|52.16|51.46|52.1|51.4|52.18|51.48|52.1|51.4|14
1656506280000|2022-06-29 12:38:00|52.12|51.42|52.13|51.43|52.14|51.44|52.1|51.4|14
1656506290000|2022-06-29 12:38:10|52.12|51.42|52.13|51.43|52.15|51.45|52.11|51.41|17
1656506300000|2022-06-29 12:38:20|52.14|51.44|52.14|51.44|52.14|51.44|52.11|51.41|17
1656506310000|2022-06-29 12:38:30|52.13|51.43|52.13|51.43|52.15|51.45|52.12|51.42|17
1656506320000|2022-06-29 12:38:40|52.12|51.42|52.11|51.41|52.13|51.43|52.1|51.4|12
1656506330000|2022-06-29 12:38:50|52.1|51.4|52.06|51.36|52.11|51.41|52.05|51.35|10
1656506340000|2022-06-29 12:39:00|52.05|51.35|52.11|51.41|52.13|51.43|52.05|51.35|19
1656506350000|2022-06-29 12:39:10|52.1|51.4|52.12|51.42|52.13|51.43|52.1|51.4|14
1656506360000|2022-06-29 12:39:20|52.11|51.41|52.11|51.41|52.12|51.42|52.1|51.4|6
1656506370000|2022-06-29 12:39:30|52.12|51.42|52.1|51.4|52.13|51.43|52.07|51.37|21
1656506380000|2022-06-29 12:39:40|52.09|51.39|52.07|51.37|52.1|51.4|52.07|51.37|12
1656506390000|2022-06-29 12:39:50|52.06|51.36|52.1|51.4|52.1|51.4|52.06|51.36|14
1656506400000|2022-06-29 12:40:00|52.08|51.38|52.08|51.38|52.1|51.4|52.08|51.38|15
1656506410000|2022-06-29 12:40:10|52.09|51.39|52.1|51.4|52.12|51.42|52.09|51.39|13
1656506420000|2022-06-29 12:40:20|52.09|51.39|52.1|51.4|52.11|51.41|52.08|51.38|11
1656506430000|2022-06-29 12:40:30|52.11|51.41|52.09|51.39|52.11|51.41|52.09|51.39|15
1656506440000|2022-06-29 12:40:40|52.1|51.4|52.09|51.39|52.11|51.41|52.08|51.38|8
1656506450000|2022-06-29 12:40:50|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|15
1656506460000|2022-06-29 12:41:00|52.09|51.39|52.13|51.43|52.14|51.44|52.09|51.39|12
1656506470000|2022-06-29 12:41:10|52.14|51.44|52.13|51.43|52.14|51.44|52.1|51.4|22
1656506480000|2022-06-29 12:41:20|52.14|51.44|52.24|51.54|52.24|51.54|52.14|51.44|14
1656506490000|2022-06-29 12:41:30|52.25|51.55|52.24|51.54|52.25|51.55|52.18|51.48|15
1656506500000|2022-06-29 12:41:40|52.22|51.52|52.21|51.51|52.24|51.54|52.21|51.51|10
1656506510000|2022-06-29 12:41:50|52.22|51.52|52.18|51.48|52.22|51.52|52.17|51.47|22
1656506520000|2022-06-29 12:42:00|52.19|51.49|52.19|51.49|52.22|51.52|52.18|51.48|15
1656506530000|2022-06-29 12:42:10|52.18|51.48|52.19|51.49|52.21|51.51|52.18|51.48|13
1656506540000|2022-06-29 12:42:20|52.21|51.51|52.21|51.51|52.22|51.52|52.19|51.49|16
1656506550000|2022-06-29 12:42:30|52.2|51.5|52.18|51.48|52.21|51.51|52.18|51.48|16
1656506560000|2022-06-29 12:42:40|52.19|51.49|52.23|51.53|52.24|51.54|52.19|51.49|19
1656506570000|2022-06-29 12:42:50|52.24|51.54|52.24|51.54|52.25|51.55|52.24|51.54|5
1656506580000|2022-06-29 12:43:00|52.23|51.53|52.24|51.54|52.24|51.54|52.22|51.52|17
1656506590000|2022-06-29 12:43:10|52.22|51.52|52.24|51.54|52.25|51.55|52.22|51.52|11
1656506600000|2022-06-29 12:43:20|52.25|51.55|52.27|51.57|52.27|51.57|52.23|51.53|14
1656506610000|2022-06-29 12:43:30|52.28|51.58|52.24|51.54|52.28|51.58|52.22|51.52|15
1656506620000|2022-06-29 12:43:40|52.25|51.55|52.21|51.51|52.25|51.55|52.2|51.5|19
1656506630000|2022-06-29 12:43:50|52.22|51.52|52.2|51.5|52.22|51.52|52.19|51.49|8
1656506640000|2022-06-29 12:44:00|52.21|51.51|52.23|51.53|52.24|51.54|52.2|51.5|18
1656506650000|2022-06-29 12:44:10|52.24|51.54|52.22|51.52|52.25|51.55|52.22|51.52|16
1656506660000|2022-06-29 12:44:20|52.24|51.54|52.22|51.52|52.24|51.54|52.21|51.51|13
1656506670000|2022-06-29 12:44:30|52.23|51.53|52.24|51.54|52.24|51.54|52.19|51.49|18
1656506680000|2022-06-29 12:44:40|52.23|51.53|52.19|51.49|52.24|51.54|52.19|51.49|14
1656506690000|2022-06-29 12:44:50|52.18|51.48|52.19|51.49|52.2|51.5|52.17|51.47|12
1656506700000|2022-06-29 12:45:00|52.21|51.51|52.25|51.55|52.25|51.55|52.17|51.47|23
1656506710000|2022-06-29 12:45:10|52.24|51.54|52.24|51.54|52.26|51.56|52.22|51.52|18
1656506730000|2022-06-29 12:45:30|52.25|51.55|52.23|51.53|52.25|51.55|52.22|51.52|19
1656506740000|2022-06-29 12:45:40|52.22|51.52|52.24|51.54|52.24|51.54|52.21|51.51|14
1656506750000|2022-06-29 12:45:50|52.23|51.53|52.25|51.55|52.25|51.55|52.23|51.53|6
1656506760000|2022-06-29 12:46:00|52.23|51.53|52.25|51.55|52.26|51.56|52.23|51.53|20
1656506770000|2022-06-29 12:46:10|52.24|51.54|52.28|51.58|52.28|51.58|52.24|51.54|11
1656506780000|2022-06-29 12:46:20|52.29|51.59|52.3|51.6|52.31|51.61|52.27|51.57|12
1656506790000|2022-06-29 12:46:30|52.31|51.61|52.32|51.62|52.35|51.65|52.31|51.61|11
1656506800000|2022-06-29 12:46:40|52.31|51.61|52.33|51.63|52.33|51.63|52.31|51.61|7
1656506810000|2022-06-29 12:46:50|52.32|51.62|52.33|51.63|52.34|51.64|52.32|51.62|6
1656506820000|2022-06-29 12:47:00|52.34|51.64|52.34|51.64|52.35|51.65|52.33|51.63|14
1656506830000|2022-06-29 12:47:10|52.35|51.65|52.41|51.71|52.43|51.73|52.35|51.65|16
1656506840000|2022-06-29 12:47:20|52.43|51.73|52.43|51.73|52.43|51.73|52.4|51.7|9
1656506850000|2022-06-29 12:47:30|52.41|51.71|52.42|51.72|52.42|51.72|52.41|51.71|4
1656506860000|2022-06-29 12:47:40|52.41|51.71|52.4|51.7|52.43|51.73|52.4|51.7|10
1656506870000|2022-06-29 12:47:50|52.41|51.71|52.41|51.71|52.42|51.72|52.4|51.7|9
1656506880000|2022-06-29 12:48:00|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|12
1656506890000|2022-06-29 12:48:10|52.4|51.7|52.41|51.71|52.41|51.71|52.38|51.68|17
1656506900000|2022-06-29 12:48:20|52.4|51.7|52.39|51.69|52.41|51.71|52.38|51.68|8
1656506910000|2022-06-29 12:48:30|52.38|51.68|52.38|51.68|52.38|51.68|52.38|51.68|1
1656506920000|2022-06-29 12:48:40|52.37|51.67|52.38|51.68|52.39|51.69|52.37|51.67|8
1656506930000|2022-06-29 12:48:50|52.37|51.67|52.36|51.66|52.42|51.72|52.36|51.66|11
1656506940000|2022-06-29 12:49:00|52.35|51.65|52.35|51.65|52.36|51.66|52.34|51.64|13
1656506950000|2022-06-29 12:49:10|52.34|51.64|52.33|51.63|52.34|51.64|52.3|51.6|15
1656506960000|2022-06-29 12:49:20|52.34|51.64|52.35|51.65|52.35|51.65|52.32|51.62|14
1656506970000|2022-06-29 12:49:30|52.36|51.66|52.35|51.65|52.36|51.66|52.33|51.63|12
1656506980000|2022-06-29 12:49:40|52.34|51.64|52.31|51.61|52.35|51.65|52.31|51.61|22
1656506990000|2022-06-29 12:49:50|52.32|51.62|52.31|51.61|52.32|51.62|52.29|51.59|14
1656507000000|2022-06-29 12:50:00|52.3|51.6|52.27|51.57|52.31|51.61|52.27|51.57|14
1656507010000|2022-06-29 12:50:10|52.26|51.56|52.23|51.53|52.26|51.56|52.21|51.51|12
1656507020000|2022-06-29 12:50:20|52.22|51.52|52.23|51.53|52.23|51.53|52.22|51.52|6
1656507030000|2022-06-29 12:50:30|52.24|51.54|52.19|51.49|52.24|51.54|52.19|51.49|11
1656507040000|2022-06-29 12:50:40|52.2|51.5|52.2|51.5|52.21|51.51|52.19|51.49|12
1656507050000|2022-06-29 12:50:50|52.19|51.49|52.2|51.5|52.23|51.53|52.19|51.49|14
1656507060000|2022-06-29 12:51:00|52.21|51.51|52.22|51.52|52.22|51.52|52.2|51.5|10
1656507070000|2022-06-29 12:51:10|52.24|51.54|52.23|51.53|52.24|51.54|52.22|51.52|14
1656507080000|2022-06-29 12:51:20|52.25|51.55|52.24|51.54|52.26|51.56|52.24|51.54|6
1656507090000|2022-06-29 12:51:30|52.25|51.55|52.22|51.52|52.28|51.58|52.22|51.52|17
1656507100000|2022-06-29 12:51:40|52.2|51.5|52.19|51.49|52.23|51.53|52.17|51.47|20
1656507110000|2022-06-29 12:51:50|52.2|51.5|52.19|51.49|52.21|51.51|52.15|51.45|17
1656507120000|2022-06-29 12:52:00|52.18|51.48|52.19|51.49|52.2|51.5|52.18|51.48|16
1656507130000|2022-06-29 12:52:10|52.18|51.48|52.12|51.42|52.23|51.53|52.12|51.42|22
1656507140000|2022-06-29 12:52:20|52.11|51.41|52.11|51.41|52.12|51.42|52.1|51.4|9
1656507150000|2022-06-29 12:52:30|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|9
1656507160000|2022-06-29 12:52:40|52.11|51.41|52.11|51.41|52.11|51.41|52.1|51.4|3
1656507180000|2022-06-29 12:53:00|52.1|51.4|52.12|51.42|52.13|51.43|52.1|51.4|7
1656507190000|2022-06-29 12:53:10|52.13|51.43|52.16|51.46|52.17|51.47|52.13|51.43|14
1656507200000|2022-06-29 12:53:20|52.15|51.45|52.14|51.44|52.16|51.46|52.13|51.43|10
1656507210000|2022-06-29 12:53:30|52.12|51.42|52.13|51.43|52.13|51.43|52.12|51.42|4
1656507220000|2022-06-29 12:53:40|52.12|51.42|52.14|51.44|52.14|51.44|52.12|51.42|13
1656507230000|2022-06-29 12:53:50|52.13|51.43|52.13|51.43|52.14|51.44|52.13|51.43|3
1656507240000|2022-06-29 12:54:00|52.14|51.44|52.14|51.44|52.14|51.44|52.12|51.42|15
1656507250000|2022-06-29 12:54:10|52.13|51.43|52.14|51.44|52.16|51.46|52.12|51.42|14
1656507260000|2022-06-29 12:54:20|52.15|51.45|52.16|51.46|52.18|51.48|52.14|51.44|7
1656507270000|2022-06-29 12:54:30|52.17|51.47|52.19|51.49|52.2|51.5|52.15|51.45|10
1656507280000|2022-06-29 12:54:40|52.2|51.5|52.17|51.47|52.2|51.5|52.16|51.46|5
1656507290000|2022-06-29 12:54:50|52.16|51.46|52.16|51.46|52.18|51.48|52.16|51.46|7
1656507300000|2022-06-29 12:55:00|52.15|51.45|52.17|51.47|52.18|51.48|52.15|51.45|12
1656507310000|2022-06-29 12:55:10|52.16|51.46|52.17|51.47|52.17|51.47|52.16|51.46|8
1656507320000|2022-06-29 12:55:20|52.16|51.46|52.17|51.47|52.19|51.49|52.15|51.45|14
1656507330000|2022-06-29 12:55:30|52.16|51.46|52.13|51.43|52.16|51.46|52.13|51.43|3
1656507340000|2022-06-29 12:55:40|52.11|51.41|52.14|51.44|52.14|51.44|52.1|51.4|13
1656507350000|2022-06-29 12:55:50|52.15|51.45|52.09|51.39|52.16|51.46|52.09|51.39|19
1656507360000|2022-06-29 12:56:00|52.1|51.4|52.1|51.4|52.11|51.41|52.08|51.38|15
1656507370000|2022-06-29 12:56:10|52.11|51.41|52.18|51.48|52.2|51.5|52.11|51.41|17
1656507380000|2022-06-29 12:56:20|52.2|51.5|52.19|51.49|52.21|51.51|52.17|51.47|11
1656507390000|2022-06-29 12:56:30|52.18|51.48|52.21|51.51|52.22|51.52|52.18|51.48|8
1656507400000|2022-06-29 12:56:40|52.22|51.52|52.25|51.55|52.25|51.55|52.22|51.52|4
1656507410000|2022-06-29 12:56:50|52.24|51.54|52.24|51.54|52.25|51.55|52.21|51.51|5
1656507420000|2022-06-29 12:57:00|52.25|51.55|52.24|51.54|52.25|51.55|52.22|51.52|16
1656507430000|2022-06-29 12:57:10|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|6
1656507440000|2022-06-29 12:57:20|52.26|51.56|52.26|51.56|52.29|51.59|52.24|51.54|17
1656507450000|2022-06-29 12:57:30|52.28|51.58|52.28|51.58|52.28|51.58|52.25|51.55|9
1656507460000|2022-06-29 12:57:40|52.26|51.56|52.27|51.57|52.29|51.59|52.26|51.56|9
1656507470000|2022-06-29 12:57:50|52.26|51.56|52.28|51.58|52.28|51.58|52.26|51.56|9
1656507480000|2022-06-29 12:58:00|52.27|51.57|52.27|51.57|52.27|51.57|52.26|51.56|11
1656507490000|2022-06-29 12:58:10|52.26|51.56|52.26|51.56|52.28|51.58|52.26|51.56|17
1656507500000|2022-06-29 12:58:20|52.27|51.57|52.3|51.6|52.3|51.6|52.26|51.56|12
1656507510000|2022-06-29 12:58:30|52.31|51.61|52.3|51.6|52.31|51.61|52.28|51.58|13
1656507520000|2022-06-29 12:58:40|52.29|51.59|52.28|51.58|52.31|51.61|52.28|51.58|9
1656507530000|2022-06-29 12:58:50|52.29|51.59|52.29|51.59|52.29|51.59|52.29|51.59|1
1656507540000|2022-06-29 12:59:00|52.3|51.6|52.3|51.6|52.3|51.6|52.29|51.59|3
1656507550000|2022-06-29 12:59:10|52.29|51.59|52.29|51.59|52.29|51.59|52.29|51.59|1
1656507560000|2022-06-29 12:59:20|52.3|51.6|52.29|51.59|52.3|51.6|52.29|51.59|2
1656507570000|2022-06-29 12:59:30|52.28|51.58|52.29|51.59|52.29|51.59|52.26|51.56|7
1656507580000|2022-06-29 12:59:40|52.28|51.58|52.28|51.58|52.3|51.6|52.28|51.58|13
1656507590000|2022-06-29 12:59:50|52.29|51.59|52.27|51.57|52.29|51.59|52.27|51.57|5
1656507600000|2022-06-29 13:00:00|52.28|51.58|52.27|51.57|52.28|51.58|52.27|51.57|8
1656507610000|2022-06-29 13:00:10|52.28|51.58|52.3|51.6|52.3|51.6|52.27|51.57|11
1656507620000|2022-06-29 13:00:20|52.29|51.59|52.3|51.6|52.3|51.6|52.29|51.59|10
1656507630000|2022-06-29 13:00:30|52.28|51.58|52.29|51.59|52.3|51.6|52.27|51.57|14
1656507640000|2022-06-29 13:00:40|52.28|51.58|52.35|51.65|52.37|51.67|52.27|51.57|20
1656507650000|2022-06-29 13:00:50|52.36|51.66|52.34|51.64|52.37|51.67|52.33|51.63|14
1656507660000|2022-06-29 13:01:00|52.36|51.66|52.35|51.65|52.36|51.66|52.33|51.63|11
1656507670000|2022-06-29 13:01:10|52.33|51.63|52.36|51.66|52.36|51.66|52.32|51.62|19
1656507680000|2022-06-29 13:01:20|52.35|51.65|52.34|51.64|52.36|51.66|52.32|51.62|15
1656507690000|2022-06-29 13:01:30|52.33|51.63|52.34|51.64|52.34|51.64|52.33|51.63|8
1656507700000|2022-06-29 13:01:40|52.35|51.65|52.33|51.63|52.35|51.65|52.33|51.63|11
1656507710000|2022-06-29 13:01:50|52.32|51.62|52.32|51.62|52.33|51.63|52.32|51.62|9
1656507720000|2022-06-29 13:02:00|52.33|51.63|52.33|51.63|52.33|51.63|52.33|51.63|1
1656507730000|2022-06-29 13:02:10|52.34|51.64|52.33|51.63|52.34|51.64|52.32|51.62|6
1656507740000|2022-06-29 13:02:20|52.32|51.62|52.32|51.62|52.33|51.63|52.32|51.62|17
1656507750000|2022-06-29 13:02:30|52.33|51.63|52.35|51.65|52.36|51.66|52.32|51.62|17
1656507760000|2022-06-29 13:02:40|52.36|51.66|52.36|51.66|52.38|51.68|52.34|51.64|13
1656507770000|2022-06-29 13:02:50|52.35|51.65|52.36|51.66|52.37|51.67|52.35|51.65|10
1656507780000|2022-06-29 13:03:00|52.35|51.65|52.37|51.67|52.37|51.67|52.35|51.65|9
1656507790000|2022-06-29 13:03:10|52.36|51.66|52.38|51.68|52.38|51.68|52.36|51.66|7
1656507800000|2022-06-29 13:03:20|52.39|51.69|52.4|51.7|52.41|51.71|52.39|51.69|4
1656507810000|2022-06-29 13:03:30|52.41|51.71|52.43|51.73|52.43|51.73|52.38|51.68|17
1656507820000|2022-06-29 13:03:40|52.42|51.72|52.43|51.73|52.46|51.76|52.41|51.71|12
1656507830000|2022-06-29 13:03:50|52.42|51.72|52.46|51.76|52.46|51.76|52.42|51.72|14
1656507840000|2022-06-29 13:04:00|52.45|51.75|52.53|51.83|52.54|51.84|52.45|51.75|16
1656507850000|2022-06-29 13:04:10|52.54|51.84|52.57|51.87|52.57|51.87|52.54|51.84|7
1656507860000|2022-06-29 13:04:20|52.58|51.88|52.57|51.87|52.59|51.89|52.57|51.87|8
1656507870000|2022-06-29 13:04:30|52.58|51.88|52.61|51.91|52.61|51.91|52.57|51.87|8
1656507880000|2022-06-29 13:04:40|52.6|51.9|52.58|51.88|52.6|51.9|52.57|51.87|15
1656507890000|2022-06-29 13:04:50|52.6|51.9|52.57|51.87|52.6|51.9|52.55|51.85|17
1656507900000|2022-06-29 13:05:00|52.59|51.89|52.55|51.85|52.59|51.89|52.53|51.83|11
1656507910000|2022-06-29 13:05:10|52.53|51.83|52.53|51.83|52.54|51.84|52.52|51.82|12
1656507920000|2022-06-29 13:05:20|52.51|51.81|52.54|51.84|52.54|51.84|52.51|51.81|8
1656507930000|2022-06-29 13:05:30|52.53|51.83|52.55|51.85|52.55|51.85|52.52|51.82|11
1656507940000|2022-06-29 13:05:40|52.54|51.84|52.53|51.83|52.54|51.84|52.52|51.82|12
1656507950000|2022-06-29 13:05:50|52.54|51.84|52.52|51.82|52.54|51.84|52.52|51.82|9
1656507960000|2022-06-29 13:06:00|52.53|51.83|52.55|51.85|52.56|51.86|52.52|51.82|15
1656507970000|2022-06-29 13:06:10|52.56|51.86|52.54|51.84|52.58|51.88|52.53|51.83|14
1656507980000|2022-06-29 13:06:20|52.53|51.83|52.5|51.8|52.54|51.84|52.5|51.8|7
1656507990000|2022-06-29 13:06:30|52.51|51.81|52.52|51.82|52.52|51.82|52.5|51.8|8
1656508000000|2022-06-29 13:06:40|52.51|51.81|52.53|51.83|52.54|51.84|52.51|51.81|6
1656508010000|2022-06-29 13:06:50|52.52|51.82|52.54|51.84|52.55|51.85|52.52|51.82|7
1656508020000|2022-06-29 13:07:00|52.55|51.85|52.57|51.87|52.58|51.88|52.55|51.85|11
1656508030000|2022-06-29 13:07:10|52.58|51.88|52.57|51.87|52.58|51.88|52.57|51.87|4
1656508040000|2022-06-29 13:07:20|52.58|51.88|52.58|51.88|52.58|51.88|52.57|51.87|5
1656508050000|2022-06-29 13:07:30|52.57|51.87|52.58|51.88|52.59|51.89|52.57|51.87|8
1656508060000|2022-06-29 13:07:40|52.59|51.89|52.58|51.88|52.59|51.89|52.58|51.88|2
1656508070000|2022-06-29 13:07:50|52.57|51.87|52.57|51.87|52.6|51.9|52.57|51.87|15
1656508080000|2022-06-29 13:08:00|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|7
1656508090000|2022-06-29 13:08:10|52.55|51.85|52.58|51.88|52.58|51.88|52.55|51.85|10
1656508100000|2022-06-29 13:08:20|52.57|51.87|52.57|51.87|52.58|51.88|52.57|51.87|5
1656508110000|2022-06-29 13:08:30|52.58|51.88|52.58|51.88|52.58|51.88|52.57|51.87|9
1656508120000|2022-06-29 13:08:40|52.57|51.87|52.57|51.87|52.59|51.89|52.57|51.87|9
1656508130000|2022-06-29 13:08:50|52.58|51.88|52.58|51.88|52.58|51.88|52.58|51.88|1
1656508140000|2022-06-29 13:09:00|52.57|51.87|52.58|51.88|52.58|51.88|52.57|51.87|16
1656508150000|2022-06-29 13:09:10|52.57|51.87|52.57|51.87|52.58|51.88|52.57|51.87|13
1656508160000|2022-06-29 13:09:20|52.58|51.88|52.59|51.89|52.6|51.9|52.57|51.87|14
1656508170000|2022-06-29 13:09:30|52.6|51.9|52.6|51.9|52.6|51.9|52.58|51.88|9
1656508180000|2022-06-29 13:09:40|52.59|51.89|52.59|51.89|52.6|51.9|52.58|51.88|4
1656508190000|2022-06-29 13:09:50|52.58|51.88|52.58|51.88|52.59|51.89|52.58|51.88|3
1656508200000|2022-06-29 13:10:00|52.59|51.89|52.61|51.91|52.62|51.92|52.59|51.89|11
1656508210000|2022-06-29 13:10:10|52.62|51.92|52.62|51.92|52.62|51.92|52.61|51.91|3
1656508220000|2022-06-29 13:10:20|52.61|51.91|52.6|51.9|52.62|51.92|52.6|51.9|6
1656508230000|2022-06-29 13:10:30|52.61|51.91|52.6|51.9|52.61|51.91|52.6|51.9|6
1656508240000|2022-06-29 13:10:40|52.61|51.91|52.61|51.91|52.62|51.92|52.6|51.9|4
1656508250000|2022-06-29 13:10:50|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|6
1656508260000|2022-06-29 13:11:00|52.59|51.89|52.61|51.91|52.61|51.91|52.59|51.89|3
1656508270000|2022-06-29 13:11:10|52.62|51.92|52.61|51.91|52.62|51.92|52.61|51.91|2
1656508280000|2022-06-29 13:11:20|52.62|51.92|52.65|51.95|52.65|51.95|52.61|51.91|12
1656508290000|2022-06-29 13:11:30|52.66|51.96|52.66|51.96|52.68|51.98|52.66|51.96|21
1656508300000|2022-06-29 13:11:40|52.67|51.97|52.66|51.96|52.67|51.97|52.63|51.93|21
1656508310000|2022-06-29 13:11:50|52.67|51.97|52.66|51.96|52.68|51.98|52.66|51.96|14
1656508320000|2022-06-29 13:12:00|52.67|51.97|52.7|52|52.7|52|52.64|51.94|12
1656508330000|2022-06-29 13:12:10|52.69|51.99|52.67|51.97|52.7|52|52.67|51.97|5
1656508340000|2022-06-29 13:12:20|52.68|51.98|52.69|51.99|52.69|51.99|52.67|51.97|4
1656508350000|2022-06-29 13:12:30|52.7|52|52.7|52|52.71|52.01|52.68|51.98|10
1656508360000|2022-06-29 13:12:40|52.69|51.99|52.69|51.99|52.7|52|52.67|51.97|12
1656508370000|2022-06-29 13:12:50|52.68|51.98|52.69|51.99|52.69|51.99|52.68|51.98|4
1656508380000|2022-06-29 13:13:00|52.68|51.98|52.69|51.99|52.69|51.99|52.67|51.97|10
1656508390000|2022-06-29 13:13:10|52.68|51.98|52.69|51.99|52.7|52|52.67|51.97|10
1656508400000|2022-06-29 13:13:20|52.67|51.97|52.67|51.97|52.67|51.97|52.67|51.97|1
1656508410000|2022-06-29 13:13:30|52.68|51.98|52.65|51.95|52.68|51.98|52.64|51.94|8
1656508420000|2022-06-29 13:13:40|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|10
1656508430000|2022-06-29 13:13:50|52.63|51.93|52.63|51.93|52.63|51.93|52.62|51.92|5
1656508440000|2022-06-29 13:14:00|52.64|51.94|52.62|51.92|52.64|51.94|52.61|51.91|7
1656508450000|2022-06-29 13:14:10|52.63|51.93|52.63|51.93|52.65|51.95|52.63|51.93|8
1656508460000|2022-06-29 13:14:20|52.64|51.94|52.67|51.97|52.67|51.97|52.63|51.93|8
1656508470000|2022-06-29 13:14:30|52.66|51.96|52.66|51.96|52.67|51.97|52.66|51.96|9
1656508480000|2022-06-29 13:14:40|52.68|51.98|52.7|52|52.7|52|52.67|51.97|5
1656508490000|2022-06-29 13:14:50|52.69|51.99|52.69|51.99|52.7|52|52.68|51.98|7
1656508500000|2022-06-29 13:15:00|52.7|52|52.7|52|52.71|52.01|52.67|51.97|12
1656508510000|2022-06-29 13:15:10|52.69|51.99|52.73|52.03|52.73|52.03|52.68|51.98|7
1656508520000|2022-06-29 13:15:20|52.72|52.02|52.74|52.04|52.74|52.04|52.71|52.01|12
1656508530000|2022-06-29 13:15:30|52.7|52|52.68|51.98|52.7|52|52.67|51.97|9
1656508540000|2022-06-29 13:15:40|52.67|51.97|52.61|51.91|52.67|51.97|52.6|51.9|13
1656508550000|2022-06-29 13:15:50|52.59|51.89|52.6|51.9|52.61|51.91|52.58|51.88|19
1656508560000|2022-06-29 13:16:00|52.61|51.91|52.66|51.96|52.66|51.96|52.6|51.9|14
1656508570000|2022-06-29 13:16:10|52.65|51.95|52.66|51.96|52.67|51.97|52.65|51.95|9
1656508580000|2022-06-29 13:16:20|52.67|51.97|52.66|51.96|52.67|51.97|52.65|51.95|7
1656508590000|2022-06-29 13:16:30|52.67|51.97|52.71|52.01|52.72|52.02|52.66|51.96|11
1656508600000|2022-06-29 13:16:40|52.7|52|52.71|52.01|52.73|52.03|52.7|52|17
1656508610000|2022-06-29 13:16:50|52.7|52|52.66|51.96|52.7|52|52.66|51.96|4
1656508620000|2022-06-29 13:17:00|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|4
1656508630000|2022-06-29 13:17:10|52.69|51.99|52.67|51.97|52.69|51.99|52.67|51.97|15
1656508640000|2022-06-29 13:17:20|52.68|51.98|52.66|51.96|52.68|51.98|52.66|51.96|8
1656508650000|2022-06-29 13:17:30|52.68|51.98|52.68|51.98|52.68|51.98|52.68|51.98|1
1656508660000|2022-06-29 13:17:40|52.69|51.99|52.68|51.98|52.69|51.99|52.67|51.97|6
1656508670000|2022-06-29 13:17:50|52.69|51.99|52.69|51.99|52.69|51.99|52.67|51.97|11
1656508680000|2022-06-29 13:18:00|52.68|51.98|52.65|51.95|52.69|51.99|52.64|51.94|20
1656508690000|2022-06-29 13:18:10|52.66|51.96|52.65|51.95|52.66|51.96|52.64|51.94|6
1656508700000|2022-06-29 13:18:20|52.66|51.96|52.64|51.94|52.66|51.96|52.64|51.94|5
1656508710000|2022-06-29 13:18:30|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|7
1656508720000|2022-06-29 13:18:40|52.66|51.96|52.67|51.97|52.69|51.99|52.65|51.95|12
1656508730000|2022-06-29 13:18:50|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|10
1656508740000|2022-06-29 13:19:00|52.64|51.94|52.65|51.95|52.66|51.96|52.64|51.94|5
1656508750000|2022-06-29 13:19:10|52.66|51.96|52.65|51.95|52.67|51.97|52.64|51.94|15
1656508760000|2022-06-29 13:19:20|52.64|51.94|52.66|51.96|52.66|51.96|52.64|51.94|3
1656508770000|2022-06-29 13:19:30|52.65|51.95|52.66|51.96|52.68|51.98|52.65|51.95|11
1656508780000|2022-06-29 13:19:40|52.67|51.97|52.65|51.95|52.67|51.97|52.65|51.95|3
1656508790000|2022-06-29 13:19:50|52.66|51.96|52.63|51.93|52.66|51.96|52.63|51.93|7
1656508800000|2022-06-29 13:20:00|52.64|51.94|52.62|51.92|52.64|51.94|52.61|51.91|9
1656508810000|2022-06-29 13:20:10|52.63|51.93|52.63|51.93|52.64|51.94|52.62|51.92|13
1656508820000|2022-06-29 13:20:20|52.62|51.92|52.63|51.93|52.64|51.94|52.62|51.92|10
1656508830000|2022-06-29 13:20:30|52.64|51.94|52.65|51.95|52.65|51.95|52.62|51.92|11
1656508840000|2022-06-29 13:20:40|52.64|51.94|52.65|51.95|52.65|51.95|52.63|51.93|5
1656508850000|2022-06-29 13:20:50|52.66|51.96|52.63|51.93|52.66|51.96|52.63|51.93|8
1656508860000|2022-06-29 13:21:00|52.64|51.94|52.63|51.93|52.65|51.95|52.63|51.93|13
1656508870000|2022-06-29 13:21:10|52.62|51.92|52.62|51.92|52.64|51.94|52.62|51.92|8
1656508880000|2022-06-29 13:21:20|52.64|51.94|52.63|51.93|52.64|51.94|52.62|51.92|4
1656508890000|2022-06-29 13:21:30|52.62|51.92|52.63|51.93|52.64|51.94|52.62|51.92|8
1656508910000|2022-06-29 13:21:50|52.64|51.94|52.63|51.93|52.64|51.94|52.63|51.93|4
1656508920000|2022-06-29 13:22:00|52.64|51.94|52.64|51.94|52.64|51.94|52.63|51.93|5
1656508930000|2022-06-29 13:22:10|52.65|51.95|52.7|52|52.7|52|52.64|51.94|10
1656508940000|2022-06-29 13:22:20|52.71|52.01|52.7|52|52.71|52.01|52.69|51.99|8
1656508950000|2022-06-29 13:22:30|52.69|51.99|52.7|52|52.71|52.01|52.69|51.99|16
1656508960000|2022-06-29 13:22:40|52.71|52.01|52.71|52.01|52.71|52.01|52.7|52|19
1656508970000|2022-06-29 13:22:50|52.7|52|52.69|51.99|52.72|52.02|52.68|51.98|19
1656508980000|2022-06-29 13:23:00|52.68|51.98|52.69|51.99|52.69|51.99|52.68|51.98|4
1656508990000|2022-06-29 13:23:10|52.68|51.98|52.6|51.9|52.69|51.99|52.59|51.89|17
1656509000000|2022-06-29 13:23:20|52.59|51.89|52.59|51.89|52.6|51.9|52.57|51.87|10
1656509020000|2022-06-29 13:23:40|52.6|51.9|52.65|51.95|52.65|51.95|52.56|51.86|20
1656509030000|2022-06-29 13:23:50|52.64|51.94|52.63|51.93|52.66|51.96|52.62|51.92|12
1656509040000|2022-06-29 13:24:00|52.61|51.91|52.63|51.93|52.64|51.94|52.61|51.91|9
1656509050000|2022-06-29 13:24:10|52.61|51.91|52.65|51.95|52.65|51.95|52.61|51.91|20
1656509060000|2022-06-29 13:24:20|52.63|51.93|52.63|51.93|52.64|51.94|52.62|51.92|13
1656509070000|2022-06-29 13:24:30|52.62|51.92|52.63|51.93|52.64|51.94|52.62|51.92|6
1656509080000|2022-06-29 13:24:40|52.62|51.92|52.62|51.92|52.63|51.93|52.62|51.92|9
1656509090000|2022-06-29 13:24:50|52.64|51.94|52.64|51.94|52.64|51.94|52.62|51.92|12
1656509100000|2022-06-29 13:25:00|52.65|51.95|52.65|51.95|52.66|51.96|52.63|51.93|15
1656509110000|2022-06-29 13:25:10|52.66|51.96|52.68|51.98|52.68|51.98|52.66|51.96|10
1656509120000|2022-06-29 13:25:20|52.67|51.97|52.68|51.98|52.7|52|52.66|51.96|10
1656509130000|2022-06-29 13:25:30|52.69|51.99|52.7|52|52.7|52|52.69|51.99|2
1656509140000|2022-06-29 13:25:40|52.69|51.99|52.69|51.99|52.69|51.99|52.69|51.99|1
1656509150000|2022-06-29 13:25:50|52.7|52|52.7|52|52.71|52.01|52.7|52|9
1656509160000|2022-06-29 13:26:00|52.72|52.02|52.7|52|52.72|52.02|52.7|52|2
1656509170000|2022-06-29 13:26:10|52.71|52.01|52.7|52|52.71|52.01|52.7|52|4
1656509180000|2022-06-29 13:26:20|52.71|52.01|52.71|52.01|52.72|52.02|52.69|51.99|7
1656509190000|2022-06-29 13:26:30|52.7|52|52.7|52|52.7|52|52.7|52|1
1656509200000|2022-06-29 13:26:40|52.71|52.01|52.68|51.98|52.71|52.01|52.68|51.98|8
1656509210000|2022-06-29 13:26:50|52.67|51.97|52.66|51.96|52.68|51.98|52.64|51.94|8
1656509220000|2022-06-29 13:27:00|52.65|51.95|52.66|51.96|52.66|51.96|52.63|51.93|4
1656509230000|2022-06-29 13:27:10|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|3
1656509240000|2022-06-29 13:27:20|52.66|51.96|52.65|51.95|52.66|51.96|52.65|51.95|8
1656509250000|2022-06-29 13:27:30|52.66|51.96|52.66|51.96|52.66|51.96|52.66|51.96|1
1656509260000|2022-06-29 13:27:40|52.67|51.97|52.67|51.97|52.67|51.97|52.66|51.96|5
1656509270000|2022-06-29 13:27:50|52.66|51.96|52.67|51.97|52.67|51.97|52.66|51.96|6
1656509280000|2022-06-29 13:28:00|52.66|51.96|52.67|51.97|52.68|51.98|52.66|51.96|8
1656509290000|2022-06-29 13:28:10|52.65|51.95|52.67|51.97|52.67|51.97|52.63|51.93|13
1656509300000|2022-06-29 13:28:20|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|5
1656509310000|2022-06-29 13:28:30|52.69|51.99|52.7|52|52.7|52|52.68|51.98|6
1656509320000|2022-06-29 13:28:40|52.71|52.01|52.7|52|52.72|52.02|52.7|52|3
1656509330000|2022-06-29 13:28:50|52.71|52.01|52.71|52.01|52.72|52.02|52.7|52|9
1656509340000|2022-06-29 13:29:00|52.7|52|52.72|52.02|52.73|52.03|52.7|52|13
1656509350000|2022-06-29 13:29:10|52.71|52.01|52.81|52.11|52.81|52.11|52.71|52.01|15
1656509360000|2022-06-29 13:29:20|52.8|52.1|52.84|52.14|52.85|52.15|52.8|52.1|16
1656509370000|2022-06-29 13:29:30|52.85|52.15|52.83|52.13|52.85|52.15|52.83|52.13|9
1656509380000|2022-06-29 13:29:40|52.84|52.14|52.83|52.13|52.84|52.14|52.81|52.11|14
1656509390000|2022-06-29 13:29:50|52.81|52.11|52.81|52.11|52.83|52.13|52.79|52.09|18
1656509400000|2022-06-29 13:30:00|52.8|52.1|52.81|52.11|52.83|52.13|52.8|52.1|24
1656509410000|2022-06-29 13:30:10|52.8|52.1|52.76|52.06|52.81|52.11|52.74|52.04|26
1656509420000|2022-06-29 13:30:20|52.77|52.07|52.84|52.14|52.85|52.15|52.75|52.05|17
1656509430000|2022-06-29 13:30:30|52.85|52.15|52.82|52.12|52.85|52.15|52.82|52.12|18
1656509440000|2022-06-29 13:30:40|52.83|52.13|52.78|52.08|52.84|52.14|52.77|52.07|15
1656509450000|2022-06-29 13:30:50|52.75|52.05|52.72|52.02|52.77|52.07|52.69|51.99|20
1656509460000|2022-06-29 13:31:00|52.71|52.01|52.69|51.99|52.73|52.03|52.68|51.98|21
1656509470000|2022-06-29 13:31:10|52.68|51.98|52.74|52.04|52.74|52.04|52.68|51.98|16
1656509480000|2022-06-29 13:31:20|52.75|52.05|52.77|52.07|52.79|52.09|52.75|52.05|9
1656509490000|2022-06-29 13:31:30|52.78|52.08|52.83|52.13|52.85|52.15|52.77|52.07|15
1656509500000|2022-06-29 13:31:40|52.82|52.12|52.84|52.14|52.85|52.15|52.81|52.11|18
1656509510000|2022-06-29 13:31:50|52.83|52.13|52.83|52.13|52.87|52.17|52.82|52.12|14
1656509520000|2022-06-29 13:32:00|52.82|52.12|52.79|52.09|52.83|52.13|52.78|52.08|14
1656509530000|2022-06-29 13:32:10|52.78|52.08|52.74|52.04|52.79|52.09|52.73|52.03|15
1656509540000|2022-06-29 13:32:20|52.75|52.05|52.65|51.95|52.77|52.07|52.64|51.94|20
1656509550000|2022-06-29 13:32:30|52.66|51.96|52.68|51.98|52.68|51.98|52.64|51.94|15
1656509560000|2022-06-29 13:32:40|52.67|51.97|52.69|51.99|52.7|52|52.67|51.97|14
1656509570000|2022-06-29 13:32:50|52.68|51.98|52.75|52.05|52.76|52.06|52.68|51.98|16
1656509580000|2022-06-29 13:33:00|52.74|52.04|52.75|52.05|52.77|52.07|52.73|52.03|18
1656509590000|2022-06-29 13:33:10|52.74|52.04|52.65|51.95|52.74|52.04|52.63|51.93|19
1656509600000|2022-06-29 13:33:20|52.64|51.94|52.61|51.91|52.65|51.95|52.59|51.89|21
1656509610000|2022-06-29 13:33:30|52.62|51.92|52.62|51.92|52.65|51.95|52.61|51.91|10
1656509620000|2022-06-29 13:33:40|52.61|51.91|52.64|51.94|52.64|51.94|52.61|51.91|18
1656509630000|2022-06-29 13:33:50|52.65|51.95|52.64|51.94|52.66|51.96|52.62|51.92|15
1656509640000|2022-06-29 13:34:00|52.63|51.93|52.64|51.94|52.67|51.97|52.63|51.93|18
1656509650000|2022-06-29 13:34:10|52.65|51.95|52.6|51.9|52.65|51.95|52.59|51.89|17
1656509660000|2022-06-29 13:34:20|52.58|51.88|52.59|51.89|52.61|51.91|52.58|51.88|6
1656509670000|2022-06-29 13:34:30|52.6|51.9|52.6|51.9|52.62|51.92|52.58|51.88|10
1656509680000|2022-06-29 13:34:40|52.61|51.91|52.56|51.86|52.61|51.91|52.55|51.85|17
1656509690000|2022-06-29 13:34:50|52.57|51.87|52.55|51.85|52.57|51.87|52.54|51.84|9
1656509700000|2022-06-29 13:35:00|52.56|51.86|52.5|51.8|52.56|51.86|52.49|51.79|17
1656509710000|2022-06-29 13:35:10|52.51|51.81|52.51|51.81|52.53|51.83|52.46|51.76|19
1656509720000|2022-06-29 13:35:20|52.52|51.82|52.55|51.85|52.55|51.85|52.5|51.8|24
1656509730000|2022-06-29 13:35:30|52.56|51.86|52.56|51.86|52.56|51.86|52.53|51.83|10
1656509740000|2022-06-29 13:35:40|52.55|51.85|52.56|51.86|52.57|51.87|52.54|51.84|11
1656509750000|2022-06-29 13:35:50|52.57|51.87|52.56|51.86|52.57|51.87|52.55|51.85|12
1656509760000|2022-06-29 13:36:00|52.54|51.84|52.53|51.83|52.56|51.86|52.53|51.83|11
1656509770000|2022-06-29 13:36:10|52.54|51.84|52.51|51.81|52.57|51.87|52.51|51.81|17
1656509780000|2022-06-29 13:36:20|52.54|51.84|52.57|51.87|52.57|51.87|52.51|51.81|15
1656509790000|2022-06-29 13:36:30|52.56|51.86|52.54|51.84|52.58|51.88|52.53|51.83|15
1656509800000|2022-06-29 13:36:40|52.53|51.83|52.51|51.81|52.54|51.84|52.51|51.81|16
1656509810000|2022-06-29 13:36:50|52.52|51.82|52.56|51.86|52.58|51.88|52.52|51.82|19
1656509820000|2022-06-29 13:37:00|52.57|51.87|52.53|51.83|52.57|51.87|52.53|51.83|14
1656509830000|2022-06-29 13:37:10|52.55|51.85|52.53|51.83|52.55|51.85|52.52|51.82|9
1656509840000|2022-06-29 13:37:20|52.52|51.82|52.53|51.83|52.53|51.83|52.52|51.82|4
1656509850000|2022-06-29 13:37:30|52.52|51.82|52.54|51.84|52.57|51.87|52.52|51.82|13
1656509860000|2022-06-29 13:37:40|52.55|51.85|52.55|51.85|52.57|51.87|52.54|51.84|13
1656509870000|2022-06-29 13:37:50|52.56|51.86|52.6|51.9|52.6|51.9|52.56|51.86|22
1656509880000|2022-06-29 13:38:00|52.59|51.89|52.6|51.9|52.62|51.92|52.58|51.88|16
1656509890000|2022-06-29 13:38:10|52.61|51.91|52.59|51.89|52.61|51.91|52.59|51.89|10
1656509900000|2022-06-29 13:38:20|52.6|51.9|52.57|51.87|52.6|51.9|52.56|51.86|12
1656509910000|2022-06-29 13:38:30|52.58|51.88|52.57|51.87|52.58|51.88|52.56|51.86|11
1656509920000|2022-06-29 13:38:40|52.56|51.86|52.6|51.9|52.6|51.9|52.56|51.86|15
1656509930000|2022-06-29 13:38:50|52.59|51.89|52.57|51.87|52.6|51.9|52.56|51.86|16
1656509940000|2022-06-29 13:39:00|52.58|51.88|52.55|51.85|52.59|51.89|52.54|51.84|17
1656509950000|2022-06-29 13:39:10|52.54|51.84|52.51|51.81|52.55|51.85|52.5|51.8|15
1656509960000|2022-06-29 13:39:20|52.5|51.8|52.52|51.82|52.54|51.84|52.5|51.8|13
1656509970000|2022-06-29 13:39:30|52.53|51.83|52.53|51.83|52.54|51.84|52.51|51.81|13
1656509980000|2022-06-29 13:39:40|52.52|51.82|52.48|51.78|52.53|51.83|52.48|51.78|12
1656509990000|2022-06-29 13:39:50|52.49|51.79|52.44|51.74|52.49|51.79|52.44|51.74|15
1656510000000|2022-06-29 13:40:00|52.43|51.73|52.37|51.67|52.45|51.75|52.37|51.67|21
1656510010000|2022-06-29 13:40:10|52.36|51.66|52.41|51.71|52.41|51.71|52.36|51.66|12
1656510020000|2022-06-29 13:40:20|52.42|51.72|52.39|51.69|52.42|51.72|52.38|51.68|17
1656510030000|2022-06-29 13:40:30|52.4|51.7|52.37|51.67|52.4|51.7|52.37|51.67|19
1656510040000|2022-06-29 13:40:40|52.38|51.68|52.36|51.66|52.38|51.68|52.34|51.64|15
1656510050000|2022-06-29 13:40:50|52.37|51.67|52.33|51.63|52.37|51.67|52.31|51.61|13
1656510060000|2022-06-29 13:41:00|52.32|51.62|52.2|51.5|52.32|51.62|52.19|51.49|17
1656510070000|2022-06-29 13:41:10|52.22|51.52|52.18|51.48|52.22|51.52|52.17|51.47|24
1656510080000|2022-06-29 13:41:20|52.19|51.49|52.18|51.48|52.2|51.5|52.16|51.46|18
1656510090000|2022-06-29 13:41:30|52.17|51.47|52.16|51.46|52.19|51.49|52.16|51.46|22
1656510100000|2022-06-29 13:41:40|52.14|51.44|52.15|51.45|52.17|51.47|52.14|51.44|24
1656510110000|2022-06-29 13:41:50|52.17|51.47|52.2|51.5|52.24|51.54|52.16|51.46|22
1656510120000|2022-06-29 13:42:00|52.18|51.48|52.23|51.53|52.24|51.54|52.18|51.48|16
1656510130000|2022-06-29 13:42:10|52.21|51.51|52.23|51.53|52.23|51.53|52.17|51.47|24
1656510140000|2022-06-29 13:42:20|52.21|51.51|52.22|51.52|52.23|51.53|52.19|51.49|17
1656510150000|2022-06-29 13:42:30|52.23|51.53|52.19|51.49|52.23|51.53|52.16|51.46|21
1656510160000|2022-06-29 13:42:40|52.2|51.5|52.15|51.45|52.21|51.51|52.13|51.43|18
1656510170000|2022-06-29 13:42:50|52.14|51.44|52.14|51.44|52.16|51.46|52.11|51.41|18
1656510180000|2022-06-29 13:43:00|52.12|51.42|52.16|51.46|52.16|51.46|52.11|51.41|17
1656510190000|2022-06-29 13:43:10|52.15|51.45|52.15|51.45|52.19|51.49|52.14|51.44|18
1656510200000|2022-06-29 13:43:20|52.16|51.46|52.19|51.49|52.19|51.49|52.15|51.45|20
1656510210000|2022-06-29 13:43:30|52.18|51.48|52.17|51.47|52.19|51.49|52.15|51.45|18
1656510220000|2022-06-29 13:43:40|52.18|51.48|52.16|51.46|52.19|51.49|52.15|51.45|17
1656510230000|2022-06-29 13:43:50|52.17|51.47|52.19|51.49|52.21|51.51|52.12|51.42|25
1656510240000|2022-06-29 13:44:00|52.18|51.48|52.18|51.48|52.2|51.5|52.17|51.47|19
1656510250000|2022-06-29 13:44:10|52.19|51.49|52.15|51.45|52.21|51.51|52.15|51.45|21
1656510260000|2022-06-29 13:44:20|52.16|51.46|52.09|51.39|52.17|51.47|52.09|51.39|17
1656510270000|2022-06-29 13:44:30|52.08|51.38|51.93|51.23|52.09|51.39|51.93|51.23|17
1656510280000|2022-06-29 13:44:40|51.92|51.22|51.97|51.27|52|51.3|51.91|51.21|20
1656510290000|2022-06-29 13:44:50|51.99|51.29|51.98|51.28|51.99|51.29|51.97|51.27|12
1656510300000|2022-06-29 13:45:00|51.94|51.24|51.94|51.24|51.95|51.25|51.93|51.23|8
1656510310000|2022-06-29 13:45:10|51.92|51.22|51.92|51.22|51.93|51.23|51.91|51.21|15
1656510320000|2022-06-29 13:45:20|51.91|51.21|51.84|51.14|51.91|51.21|51.84|51.14|13
1656510330000|2022-06-29 13:45:30|51.85|51.15|51.86|51.16|51.87|51.17|51.83|51.13|15
1656510340000|2022-06-29 13:45:40|51.87|51.17|51.87|51.17|51.88|51.18|51.85|51.15|14
1656510350000|2022-06-29 13:45:50|51.88|51.18|51.89|51.19|51.9|51.2|51.86|51.16|18
1656510360000|2022-06-29 13:46:00|51.9|51.2|51.86|51.16|51.92|51.22|51.86|51.16|17
1656510370000|2022-06-29 13:46:10|51.87|51.17|51.85|51.15|51.87|51.17|51.83|51.13|13
1656510380000|2022-06-29 13:46:20|51.84|51.14|51.86|51.16|51.87|51.17|51.84|51.14|7
1656510390000|2022-06-29 13:46:30|51.88|51.18|51.92|51.22|51.94|51.24|51.86|51.16|22
1656510400000|2022-06-29 13:46:40|51.94|51.24|52.02|51.32|52.02|51.32|51.93|51.23|15
1656510410000|2022-06-29 13:46:50|52.01|51.31|52.08|51.38|52.08|51.38|52.01|51.31|18
1656510420000|2022-06-29 13:47:00|52.1|51.4|52.15|51.45|52.15|51.45|52.09|51.39|15
1656510430000|2022-06-29 13:47:10|52.16|51.46|52.19|51.49|52.23|51.53|52.15|51.45|15
1656510440000|2022-06-29 13:47:20|52.2|51.5|52.19|51.49|52.21|51.51|52.18|51.48|16
1656510450000|2022-06-29 13:47:30|52.2|51.5|52.27|51.57|52.27|51.57|52.2|51.5|21
1656510460000|2022-06-29 13:47:40|52.26|51.56|52.28|51.58|52.28|51.58|52.25|51.55|15
1656510470000|2022-06-29 13:47:50|52.27|51.57|52.25|51.55|52.29|51.59|52.25|51.55|15
1656510480000|2022-06-29 13:48:00|52.26|51.56|52.26|51.56|52.26|51.56|52.22|51.52|15
1656510490000|2022-06-29 13:48:10|52.25|51.55|52.24|51.54|52.25|51.55|52.22|51.52|21
1656510500000|2022-06-29 13:48:20|52.25|51.55|52.24|51.54|52.26|51.56|52.23|51.53|12
1656510510000|2022-06-29 13:48:30|52.21|51.51|52.23|51.53|52.23|51.53|52.21|51.51|9
1656510520000|2022-06-29 13:48:40|52.24|51.54|52.23|51.53|52.25|51.55|52.22|51.52|16
1656510530000|2022-06-29 13:48:50|52.22|51.52|52.23|51.53|52.24|51.54|52.22|51.52|13
1656510540000|2022-06-29 13:49:00|52.24|51.54|52.23|51.53|52.25|51.55|52.23|51.53|12
1656510550000|2022-06-29 13:49:10|52.24|51.54|52.23|51.53|52.25|51.55|52.22|51.52|8
1656510560000|2022-06-29 13:49:20|52.24|51.54|52.23|51.53|52.24|51.54|52.21|51.51|10
1656510570000|2022-06-29 13:49:30|52.22|51.52|52.27|51.57|52.28|51.58|52.22|51.52|10
1656510580000|2022-06-29 13:49:40|52.26|51.56|52.26|51.56|52.29|51.59|52.26|51.56|14
1656510590000|2022-06-29 13:49:50|52.27|51.57|52.33|51.63|52.36|51.66|52.27|51.57|15
1656510600000|2022-06-29 13:50:00|52.34|51.64|52.31|51.61|52.34|51.64|52.29|51.59|11
1656510610000|2022-06-29 13:50:10|52.3|51.6|52.28|51.58|52.31|51.61|52.27|51.57|8
1656510620000|2022-06-29 13:50:20|52.29|51.59|52.33|51.63|52.33|51.63|52.28|51.58|14
1656510630000|2022-06-29 13:50:30|52.32|51.62|52.37|51.67|52.38|51.68|52.32|51.62|15
1656510640000|2022-06-29 13:50:40|52.38|51.68|52.4|51.7|52.4|51.7|52.36|51.66|13
1656510650000|2022-06-29 13:50:50|52.41|51.71|52.44|51.74|52.44|51.74|52.41|51.71|13
1656510660000|2022-06-29 13:51:00|52.43|51.73|52.46|51.76|52.49|51.79|52.43|51.73|20
1656510670000|2022-06-29 13:51:10|52.45|51.75|52.46|51.76|52.5|51.8|52.45|51.75|22
1656510680000|2022-06-29 13:51:20|52.47|51.77|52.49|51.79|52.5|51.8|52.47|51.77|14
1656510690000|2022-06-29 13:51:30|52.5|51.8|52.57|51.87|52.57|51.87|52.48|51.78|16
1656510700000|2022-06-29 13:51:40|52.56|51.86|52.66|51.96|52.66|51.96|52.54|51.84|25
1656510710000|2022-06-29 13:51:50|52.61|51.91|52.64|51.94|52.66|51.96|52.61|51.91|14
1656510720000|2022-06-29 13:52:00|52.65|51.95|52.73|52.03|52.74|52.04|52.65|51.95|21
1656510730000|2022-06-29 13:52:10|52.69|51.99|52.67|51.97|52.74|52.04|52.65|51.95|25
1656510740000|2022-06-29 13:52:20|52.66|51.96|52.71|52.01|52.71|52.01|52.62|51.92|21
1656510750000|2022-06-29 13:52:30|52.72|52.02|52.73|52.03|52.76|52.06|52.69|51.99|21
1656510760000|2022-06-29 13:52:40|52.74|52.04|52.77|52.07|52.77|52.07|52.71|52.01|25
1656510770000|2022-06-29 13:52:50|52.75|52.05|52.79|52.09|52.8|52.1|52.74|52.04|19
1656510780000|2022-06-29 13:53:00|52.78|52.08|52.76|52.06|52.8|52.1|52.75|52.05|16
1656510790000|2022-06-29 13:53:10|52.78|52.08|52.79|52.09|52.79|52.09|52.76|52.06|19
1656510800000|2022-06-29 13:53:20|52.78|52.08|52.8|52.1|52.83|52.13|52.78|52.08|18
1656510810000|2022-06-29 13:53:30|52.81|52.11|52.9|52.2|52.9|52.2|52.81|52.11|12
1656510820000|2022-06-29 13:53:40|52.91|52.21|52.89|52.19|52.91|52.21|52.85|52.15|19
1656510830000|2022-06-29 13:53:50|52.88|52.18|52.9|52.2|52.92|52.22|52.88|52.18|13
1656510840000|2022-06-29 13:54:00|52.89|52.19|52.84|52.14|52.9|52.2|52.82|52.12|18
1656510850000|2022-06-29 13:54:10|52.82|52.12|52.79|52.09|52.85|52.15|52.77|52.07|21
1656510860000|2022-06-29 13:54:20|52.78|52.08|52.78|52.08|52.79|52.09|52.74|52.04|19
1656510870000|2022-06-29 13:54:30|52.81|52.11|52.83|52.13|52.83|52.13|52.79|52.09|14
1656510880000|2022-06-29 13:54:40|52.84|52.14|52.83|52.13|52.85|52.15|52.82|52.12|19
1656510890000|2022-06-29 13:54:50|52.84|52.14|52.82|52.12|52.85|52.15|52.8|52.1|15
1656510900000|2022-06-29 13:55:00|52.81|52.11|52.81|52.11|52.83|52.13|52.8|52.1|14
1656510910000|2022-06-29 13:55:10|52.82|52.12|52.83|52.13|52.84|52.14|52.81|52.11|21
1656510920000|2022-06-29 13:55:20|52.81|52.11|52.79|52.09|52.83|52.13|52.77|52.07|25
1656510930000|2022-06-29 13:55:30|52.78|52.08|52.78|52.08|52.8|52.1|52.75|52.05|17
1656510940000|2022-06-29 13:55:40|52.77|52.07|52.76|52.06|52.79|52.09|52.76|52.06|23
1656510950000|2022-06-29 13:55:50|52.77|52.07|52.77|52.07|52.8|52.1|52.77|52.07|12
1656510960000|2022-06-29 13:56:00|52.79|52.09|52.79|52.09|52.8|52.1|52.77|52.07|16
1656510970000|2022-06-29 13:56:10|52.8|52.1|52.82|52.12|52.82|52.12|52.79|52.09|16
1656510980000|2022-06-29 13:56:20|52.81|52.11|52.81|52.11|52.82|52.12|52.79|52.09|15
1656510990000|2022-06-29 13:56:30|52.82|52.12|52.79|52.09|52.82|52.12|52.77|52.07|18
1656511000000|2022-06-29 13:56:40|52.77|52.07|52.75|52.05|52.8|52.1|52.74|52.04|18
1656511010000|2022-06-29 13:56:50|52.74|52.04|52.76|52.06|52.77|52.07|52.72|52.02|17
1656511020000|2022-06-29 13:57:00|52.75|52.05|52.79|52.09|52.82|52.12|52.75|52.05|17
1656511030000|2022-06-29 13:57:10|52.8|52.1|52.81|52.11|52.83|52.13|52.79|52.09|16
1656511040000|2022-06-29 13:57:20|52.82|52.12|52.8|52.1|52.82|52.12|52.78|52.08|7
1656511050000|2022-06-29 13:57:30|52.81|52.11|52.81|52.11|52.82|52.12|52.8|52.1|9
1656511060000|2022-06-29 13:57:40|52.82|52.12|52.8|52.1|52.82|52.12|52.8|52.1|15
1656511070000|2022-06-29 13:57:50|52.81|52.11|52.77|52.07|52.81|52.11|52.77|52.07|11
1656511080000|2022-06-29 13:58:00|52.78|52.08|52.8|52.1|52.81|52.11|52.77|52.07|15
1656511090000|2022-06-29 13:58:10|52.81|52.11|52.78|52.08|52.81|52.11|52.78|52.08|10
1656511100000|2022-06-29 13:58:20|52.77|52.07|52.75|52.05|52.77|52.07|52.75|52.05|17
1656511110000|2022-06-29 13:58:30|52.76|52.06|52.72|52.02|52.76|52.06|52.71|52.01|11
1656511120000|2022-06-29 13:58:40|52.71|52.01|52.73|52.03|52.74|52.04|52.71|52.01|16
1656511130000|2022-06-29 13:58:50|52.72|52.02|52.73|52.03|52.74|52.04|52.72|52.02|14
1656511140000|2022-06-29 13:59:00|52.72|52.02|52.73|52.03|52.73|52.03|52.7|52|16
1656511150000|2022-06-29 13:59:10|52.72|52.02|52.74|52.04|52.76|52.06|52.72|52.02|11
1656511160000|2022-06-29 13:59:20|52.73|52.03|52.74|52.04|52.74|52.04|52.71|52.01|11
1656511170000|2022-06-29 13:59:30|52.73|52.03|52.74|52.04|52.76|52.06|52.73|52.03|16
1656511180000|2022-06-29 13:59:40|52.75|52.05|52.76|52.06|52.76|52.06|52.74|52.04|5
1656511190000|2022-06-29 13:59:50|52.75|52.05|52.77|52.07|52.78|52.08|52.74|52.04|13
1656511200000|2022-06-29 14:00:00|52.78|52.08|52.74|52.04|52.78|52.08|52.74|52.04|11
1656511210000|2022-06-29 14:00:10|52.75|52.05|52.72|52.02|52.75|52.05|52.72|52.02|16
1656511220000|2022-06-29 14:00:20|52.73|52.03|52.76|52.06|52.76|52.06|52.72|52.02|14
1656511230000|2022-06-29 14:00:30|52.75|52.05|52.74|52.04|52.76|52.06|52.73|52.03|15
1656511240000|2022-06-29 14:00:40|52.75|52.05|52.77|52.07|52.78|52.08|52.74|52.04|15
1656511250000|2022-06-29 14:00:50|52.79|52.09|52.77|52.07|52.79|52.09|52.76|52.06|11
1656511260000|2022-06-29 14:01:00|52.78|52.08|52.75|52.05|52.78|52.08|52.73|52.03|11
1656511270000|2022-06-29 14:01:10|52.73|52.03|52.73|52.03|52.76|52.06|52.73|52.03|10
1656511280000|2022-06-29 14:01:20|52.75|52.05|52.75|52.05|52.76|52.06|52.75|52.05|5
1656511290000|2022-06-29 14:01:30|52.76|52.06|52.81|52.11|52.84|52.14|52.76|52.06|12
1656511300000|2022-06-29 14:01:40|52.82|52.12|52.83|52.13|52.85|52.15|52.81|52.11|12
1656511310000|2022-06-29 14:01:50|52.84|52.14|52.86|52.16|52.87|52.17|52.81|52.11|10
1656511320000|2022-06-29 14:02:00|52.87|52.17|52.88|52.18|52.9|52.2|52.84|52.14|15
1656511330000|2022-06-29 14:02:10|52.89|52.19|52.87|52.17|52.89|52.19|52.87|52.17|3
1656511340000|2022-06-29 14:02:20|52.88|52.18|52.9|52.2|52.91|52.21|52.87|52.17|16
1656511350000|2022-06-29 14:02:30|52.89|52.19|52.91|52.21|52.91|52.21|52.87|52.17|15
1656511360000|2022-06-29 14:02:40|52.94|52.24|52.96|52.26|52.96|52.26|52.91|52.21|12
1656511370000|2022-06-29 14:02:50|52.95|52.25|52.98|52.28|52.99|52.29|52.94|52.24|13
1656511380000|2022-06-29 14:03:00|52.97|52.27|52.99|52.29|52.99|52.29|52.96|52.26|11
1656511390000|2022-06-29 14:03:10|52.98|52.28|52.97|52.27|53.01|52.31|52.97|52.27|7
1656511400000|2022-06-29 14:03:20|52.96|52.26|52.96|52.26|52.99|52.29|52.96|52.26|21
1656511410000|2022-06-29 14:03:30|52.97|52.27|53.02|52.32|53.02|52.32|52.96|52.26|12
1656511420000|2022-06-29 14:03:40|53.01|52.31|53.18|52.48|53.18|52.48|53.01|52.31|25
1656511430000|2022-06-29 14:03:50|53.19|52.49|53.16|52.46|53.19|52.49|53.14|52.44|16
1656511440000|2022-06-29 14:04:00|53.23|52.53|53.21|52.51|53.25|52.55|53.2|52.5|16
1656511450000|2022-06-29 14:04:10|53.2|52.5|53.2|52.5|53.23|52.53|53.14|52.44|18
1656511460000|2022-06-29 14:04:20|53.19|52.49|53.51|52.81|53.52|52.82|53.19|52.49|26
1656511470000|2022-06-29 14:04:30|53.5|52.8|53.33|52.63|53.51|52.81|53.33|52.63|23
1656511480000|2022-06-29 14:04:40|53.32|52.62|53.25|52.55|53.33|52.63|53.23|52.53|16
1656511490000|2022-06-29 14:04:50|53.23|52.53|53.2|52.5|53.24|52.54|53.19|52.49|14
1656511500000|2022-06-29 14:05:00|53.19|52.49|53.1|52.4|53.2|52.5|53.07|52.37|17
1656511510000|2022-06-29 14:05:10|53.09|52.39|53.04|52.34|53.09|52.39|53.04|52.34|16
1656511520000|2022-06-29 14:05:20|53.03|52.33|53.02|52.32|53.04|52.34|53|52.3|10
1656511530000|2022-06-29 14:05:30|52.99|52.29|52.96|52.26|53.01|52.31|52.94|52.24|9
1656511540000|2022-06-29 14:05:40|52.95|52.25|52.95|52.25|52.96|52.26|52.93|52.23|19
1656511550000|2022-06-29 14:05:50|52.96|52.26|53.01|52.31|53.02|52.32|52.96|52.26|9
1656511560000|2022-06-29 14:06:00|53.02|52.32|53.05|52.35|53.1|52.4|53.02|52.32|17
1656511570000|2022-06-29 14:06:10|53.06|52.36|53.06|52.36|53.07|52.37|53.05|52.35|5
1656511580000|2022-06-29 14:06:20|53.05|52.35|53|52.3|53.05|52.35|53|52.3|6
1656511590000|2022-06-29 14:06:30|53.01|52.31|53.01|52.31|53.02|52.32|53.01|52.31|3
1656511600000|2022-06-29 14:06:40|53|52.3|52.99|52.29|53|52.3|52.97|52.27|8
1656511610000|2022-06-29 14:06:50|52.98|52.28|52.95|52.25|52.98|52.28|52.95|52.25|6
1656511620000|2022-06-29 14:07:00|52.94|52.24|53|52.3|53|52.3|52.93|52.23|13
1656511630000|2022-06-29 14:07:10|53.01|52.31|53.08|52.38|53.08|52.38|52.99|52.29|12
1656511640000|2022-06-29 14:07:20|53.09|52.39|53.08|52.38|53.11|52.41|53.07|52.37|8
1656511650000|2022-06-29 14:07:30|53.09|52.39|53.08|52.38|53.09|52.39|53.07|52.37|4
1656511660000|2022-06-29 14:07:40|53.09|52.39|53.09|52.39|53.1|52.4|53.08|52.38|9
1656511670000|2022-06-29 14:07:50|53.08|52.38|53.1|52.4|53.1|52.4|53.08|52.38|9
1656511680000|2022-06-29 14:08:00|53.09|52.39|53.1|52.4|53.11|52.41|53.08|52.38|8
1656511690000|2022-06-29 14:08:10|53.11|52.41|53.12|52.42|53.12|52.42|53.1|52.4|5
1656511700000|2022-06-29 14:08:20|53.13|52.43|53.15|52.45|53.16|52.46|53.12|52.42|13
1656511710000|2022-06-29 14:08:30|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|7
1656511720000|2022-06-29 14:08:40|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|8
1656511730000|2022-06-29 14:08:50|53.17|52.47|53.17|52.47|53.19|52.49|53.16|52.46|8
1656511740000|2022-06-29 14:09:00|53.16|52.46|53.17|52.47|53.18|52.48|53.15|52.45|7
1656511750000|2022-06-29 14:09:10|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|10
1656511760000|2022-06-29 14:09:20|53.16|52.46|53.16|52.46|53.18|52.48|53.16|52.46|13
1656511770000|2022-06-29 14:09:30|53.18|52.48|53.16|52.46|53.18|52.48|53.13|52.43|15
1656511780000|2022-06-29 14:09:40|53.18|52.48|53.18|52.48|53.2|52.5|53.16|52.46|9
1656511790000|2022-06-29 14:09:50|53.17|52.47|53.19|52.49|53.19|52.49|53.17|52.47|15
1656511800000|2022-06-29 14:10:00|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|17
1656511810000|2022-06-29 14:10:10|53.19|52.49|53.21|52.51|53.21|52.51|53.19|52.49|8
1656511820000|2022-06-29 14:10:20|53.22|52.52|53.22|52.52|53.25|52.55|53.22|52.52|11
1656511830000|2022-06-29 14:10:30|53.23|52.53|53.18|52.48|53.23|52.53|53.18|52.48|10
1656511840000|2022-06-29 14:10:40|53.19|52.49|53.2|52.5|53.2|52.5|53.16|52.46|13
1656511850000|2022-06-29 14:10:50|53.19|52.49|53.22|52.52|53.24|52.54|53.18|52.48|13
1656511860000|2022-06-29 14:11:00|53.21|52.51|53.22|52.52|53.25|52.55|53.2|52.5|18
1656511870000|2022-06-29 14:11:10|53.23|52.53|53.21|52.51|53.29|52.59|53.2|52.5|21
1656511880000|2022-06-29 14:11:20|53.2|52.5|53.27|52.57|53.27|52.57|53.2|52.5|18
1656511890000|2022-06-29 14:11:30|53.28|52.58|53.32|52.62|53.34|52.64|53.28|52.58|17
1656511900000|2022-06-29 14:11:40|53.36|52.66|53.38|52.68|53.4|52.7|53.33|52.63|24
1656511910000|2022-06-29 14:11:50|53.37|52.67|53.47|52.77|53.47|52.77|53.37|52.67|23
1656511920000|2022-06-29 14:12:00|53.46|52.76|53.45|52.75|53.48|52.78|53.44|52.74|18
1656511930000|2022-06-29 14:12:10|53.44|52.74|53.43|52.73|53.45|52.75|53.39|52.69|22
1656511940000|2022-06-29 14:12:20|53.4|52.7|53.4|52.7|53.42|52.72|53.39|52.69|15
1656511950000|2022-06-29 14:12:30|53.41|52.71|53.4|52.7|53.43|52.73|53.4|52.7|7
1656511960000|2022-06-29 14:12:40|53.42|52.72|53.42|52.72|53.43|52.73|53.4|52.7|8
1656511970000|2022-06-29 14:12:50|53.41|52.71|53.43|52.73|53.45|52.75|53.39|52.69|20
1656511980000|2022-06-29 14:13:00|53.41|52.71|53.4|52.7|53.41|52.71|53.38|52.68|9
1656511990000|2022-06-29 14:13:10|53.39|52.69|53.29|52.59|53.4|52.7|53.29|52.59|18
1656512000000|2022-06-29 14:13:20|53.28|52.58|53.29|52.59|53.31|52.61|53.28|52.58|7
1656512010000|2022-06-29 14:13:30|53.28|52.58|53.28|52.58|53.29|52.59|53.27|52.57|9
1656512020000|2022-06-29 14:13:40|53.29|52.59|53.32|52.62|53.32|52.62|53.27|52.57|14
1656512030000|2022-06-29 14:13:50|53.31|52.61|53.31|52.61|53.34|52.64|53.31|52.61|11
1656512040000|2022-06-29 14:14:00|53.33|52.63|53.33|52.63|53.33|52.63|53.3|52.6|9
1656512050000|2022-06-29 14:14:10|53.32|52.62|53.32|52.62|53.33|52.63|53.31|52.61|4
1656512060000|2022-06-29 14:14:20|53.33|52.63|53.31|52.61|53.33|52.63|53.31|52.61|5
1656512070000|2022-06-29 14:14:30|53.32|52.62|53.31|52.61|53.35|52.65|53.3|52.6|13
1656512080000|2022-06-29 14:14:40|53.33|52.63|53.32|52.62|53.33|52.63|53.3|52.6|17
1656512090000|2022-06-29 14:14:50|53.31|52.61|53.29|52.59|53.31|52.61|53.29|52.59|7
1656512100000|2022-06-29 14:15:00|53.28|52.58|53.3|52.6|53.31|52.61|53.27|52.57|14
1656512110000|2022-06-29 14:15:10|53.31|52.61|53.33|52.63|53.33|52.63|53.31|52.61|3
1656512120000|2022-06-29 14:15:20|53.35|52.65|53.34|52.64|53.35|52.65|53.31|52.61|9
1656512130000|2022-06-29 14:15:30|53.37|52.67|53.39|52.69|53.4|52.7|53.36|52.66|8
1656512140000|2022-06-29 14:15:40|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|4
1656512150000|2022-06-29 14:15:50|53.37|52.67|53.37|52.67|53.42|52.72|53.36|52.66|12
1656512160000|2022-06-29 14:16:00|53.4|52.7|53.38|52.68|53.41|52.71|53.37|52.67|12
1656512170000|2022-06-29 14:16:10|53.37|52.67|53.36|52.66|53.39|52.69|53.35|52.65|14
1656512180000|2022-06-29 14:16:20|53.35|52.65|53.28|52.58|53.36|52.66|53.27|52.57|17
1656512190000|2022-06-29 14:16:30|53.27|52.57|53.23|52.53|53.29|52.59|53.22|52.52|21
1656512200000|2022-06-29 14:16:40|53.22|52.52|53.17|52.47|53.24|52.54|53.17|52.47|20
1656512210000|2022-06-29 14:16:50|53.19|52.49|53.16|52.46|53.2|52.5|53.15|52.45|11
1656512220000|2022-06-29 14:17:00|53.15|52.45|53.11|52.41|53.17|52.47|53.09|52.39|19
1656512230000|2022-06-29 14:17:10|53.09|52.39|53.09|52.39|53.11|52.41|53.07|52.37|12
1656512240000|2022-06-29 14:17:20|53.1|52.4|53.11|52.41|53.11|52.41|53.09|52.39|3
1656512250000|2022-06-29 14:17:30|53.08|52.38|53.07|52.37|53.11|52.41|53.06|52.36|14
1656512260000|2022-06-29 14:17:40|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|13
1656512270000|2022-06-29 14:17:50|53.08|52.38|53.08|52.38|53.1|52.4|53.06|52.36|10
1656512280000|2022-06-29 14:18:00|53.07|52.37|53.07|52.37|53.09|52.39|53.06|52.36|13
1656512290000|2022-06-29 14:18:10|53.08|52.38|53.09|52.39|53.1|52.4|53.06|52.36|15
1656512300000|2022-06-29 14:18:20|53.08|52.38|53.08|52.38|53.08|52.38|53.07|52.37|3
1656512310000|2022-06-29 14:18:30|53.07|52.37|53.06|52.36|53.08|52.38|53.06|52.36|6
1656512320000|2022-06-29 14:18:40|53.07|52.37|53.07|52.37|53.08|52.38|53.06|52.36|16
1656512330000|2022-06-29 14:18:50|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|17
1656512340000|2022-06-29 14:19:00|53.06|52.36|53.06|52.36|53.09|52.39|53.05|52.35|15
1656512350000|2022-06-29 14:19:10|53.05|52.35|53.08|52.38|53.08|52.38|53.05|52.35|17
1656512360000|2022-06-29 14:19:20|53.06|52.36|53.07|52.37|53.08|52.38|53.04|52.34|18
1656512370000|2022-06-29 14:19:30|53.05|52.35|53.05|52.35|53.07|52.37|53.04|52.34|5
1656512380000|2022-06-29 14:19:40|53.04|52.34|53.03|52.33|53.04|52.34|53.03|52.33|2
1656512390000|2022-06-29 14:19:50|53.04|52.34|53.06|52.36|53.06|52.36|53.03|52.33|4
1656512400000|2022-06-29 14:20:00|53.04|52.34|53.11|52.41|53.11|52.41|53.04|52.34|18
1656512410000|2022-06-29 14:20:10|53.1|52.4|53.11|52.41|53.12|52.42|53.08|52.38|11
1656512420000|2022-06-29 14:20:20|53.12|52.42|53.1|52.4|53.13|52.43|53.08|52.38|12
1656512430000|2022-06-29 14:20:30|53.11|52.41|53.11|52.41|53.13|52.43|53.07|52.37|19
1656512440000|2022-06-29 14:20:40|53.1|52.4|53.1|52.4|53.11|52.41|53.09|52.39|5
1656512450000|2022-06-29 14:20:50|53.11|52.41|53.07|52.37|53.12|52.42|53.05|52.35|17
1656512460000|2022-06-29 14:21:00|53.06|52.36|53.05|52.35|53.07|52.37|53.03|52.33|16
1656512470000|2022-06-29 14:21:10|53.04|52.34|53.05|52.35|53.05|52.35|53.04|52.34|4
1656512480000|2022-06-29 14:21:20|53.06|52.36|53.05|52.35|53.07|52.37|53.05|52.35|11
1656512490000|2022-06-29 14:21:30|53.06|52.36|53.1|52.4|53.1|52.4|53.06|52.36|13
1656512500000|2022-06-29 14:21:40|53.11|52.41|53.09|52.39|53.12|52.42|53.09|52.39|15
1656512510000|2022-06-29 14:21:50|53.1|52.4|53.12|52.42|53.12|52.42|53.1|52.4|8
1656512520000|2022-06-29 14:22:00|53.11|52.41|53.12|52.42|53.13|52.43|53.1|52.4|7
1656512530000|2022-06-29 14:22:10|53.13|52.43|53.14|52.44|53.15|52.45|53.13|52.43|5
1656512540000|2022-06-29 14:22:20|53.15|52.45|53.15|52.45|53.16|52.46|53.14|52.44|6
1656512550000|2022-06-29 14:22:30|53.13|52.43|53.15|52.45|53.16|52.46|53.13|52.43|10
1656512560000|2022-06-29 14:22:40|53.14|52.44|53.15|52.45|53.15|52.45|53.14|52.44|8
1656512570000|2022-06-29 14:22:50|53.14|52.44|53.13|52.43|53.15|52.45|53.12|52.42|14
1656512580000|2022-06-29 14:23:00|53.12|52.42|53.12|52.42|53.14|52.44|53.11|52.41|13
1656512590000|2022-06-29 14:23:10|53.1|52.4|53.11|52.41|53.13|52.43|53.1|52.4|7
1656512600000|2022-06-29 14:23:20|53.12|52.42|53.12|52.42|53.14|52.44|53.1|52.4|12
1656512610000|2022-06-29 14:23:30|53.13|52.43|53.08|52.38|53.14|52.44|53.08|52.38|7
1656512620000|2022-06-29 14:23:40|53.09|52.39|53.09|52.39|53.11|52.41|53.08|52.38|21
1656512630000|2022-06-29 14:23:50|53.11|52.41|53.11|52.41|53.11|52.41|53.09|52.39|7
1656512640000|2022-06-29 14:24:00|53.08|52.38|53.09|52.39|53.09|52.39|53.08|52.38|4
1656512650000|2022-06-29 14:24:10|53.12|52.42|53.16|52.46|53.16|52.46|53.12|52.42|5
1656512660000|2022-06-29 14:24:20|53.13|52.43|53.13|52.43|53.17|52.47|53.13|52.43|14
1656512670000|2022-06-29 14:24:30|53.14|52.44|53.13|52.43|53.15|52.45|53.12|52.42|6
1656512680000|2022-06-29 14:24:40|53.12|52.42|53.13|52.43|53.14|52.44|53.1|52.4|11
1656512690000|2022-06-29 14:24:50|53.14|52.44|53.14|52.44|53.16|52.46|53.1|52.4|10
1656512700000|2022-06-29 14:25:00|53.13|52.43|53.21|52.51|53.21|52.51|53.12|52.42|25
1656512710000|2022-06-29 14:25:10|53.2|52.5|53.29|52.59|53.32|52.62|53.2|52.5|19
1656512720000|2022-06-29 14:25:20|53.3|52.6|53.37|52.67|53.37|52.67|53.29|52.59|18
1656512730000|2022-06-29 14:25:30|53.38|52.68|53.37|52.67|53.38|52.68|53.36|52.66|12
1656512740000|2022-06-29 14:25:40|53.38|52.68|53.38|52.68|53.39|52.69|53.38|52.68|3
1656512750000|2022-06-29 14:25:50|53.39|52.69|53.4|52.7|53.41|52.71|53.38|52.68|12
1656512760000|2022-06-29 14:26:00|53.41|52.71|53.36|52.66|53.41|52.71|53.35|52.65|20
1656512770000|2022-06-29 14:26:10|53.37|52.67|53.3|52.6|53.37|52.67|53.28|52.58|19
1656512780000|2022-06-29 14:26:20|53.28|52.58|53.25|52.55|53.3|52.6|53.22|52.52|15
1656512790000|2022-06-29 14:26:30|53.24|52.54|53.2|52.5|53.25|52.55|53.16|52.46|15
1656512800000|2022-06-29 14:26:40|53.18|52.48|53.18|52.48|53.19|52.49|53.17|52.47|13
1656512810000|2022-06-29 14:26:50|53.19|52.49|53.24|52.54|53.26|52.56|53.19|52.49|18
1656512820000|2022-06-29 14:27:00|53.26|52.56|53.24|52.54|53.28|52.58|53.23|52.53|20
1656512830000|2022-06-29 14:27:10|53.25|52.55|53.25|52.55|53.25|52.55|53.19|52.49|10
1656512840000|2022-06-29 14:27:20|53.24|52.54|53.23|52.53|53.25|52.55|53.22|52.52|16
1656512850000|2022-06-29 14:27:30|53.22|52.52|53.22|52.52|53.22|52.52|53.21|52.51|13
1656512860000|2022-06-29 14:27:40|53.21|52.51|53.22|52.52|53.26|52.56|53.21|52.51|15
1656512870000|2022-06-29 14:27:50|53.23|52.53|53.22|52.52|53.23|52.53|53.22|52.52|4
1656512880000|2022-06-29 14:28:00|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|6
1656512890000|2022-06-29 14:28:10|53.25|52.55|53.25|52.55|53.26|52.56|53.23|52.53|8
1656512900000|2022-06-29 14:28:20|53.23|52.53|53.16|52.46|53.24|52.54|53.16|52.46|22
1656512910000|2022-06-29 14:28:30|53.17|52.47|53.18|52.48|53.18|52.48|53.16|52.46|8
1656512920000|2022-06-29 14:28:40|53.19|52.49|53.17|52.47|53.19|52.49|53.16|52.46|14
1656512930000|2022-06-29 14:28:50|53.16|52.46|53.18|52.48|53.18|52.48|53.16|52.46|17
1656512940000|2022-06-29 14:29:00|53.17|52.47|53.17|52.47|53.18|52.48|53.16|52.46|7
1656512950000|2022-06-29 14:29:10|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|13
1656512960000|2022-06-29 14:29:20|53.17|52.47|53.22|52.52|53.22|52.52|53.16|52.46|13
1656512970000|2022-06-29 14:29:30|53.24|52.54|53.24|52.54|53.25|52.55|53.22|52.52|8
1656512980000|2022-06-29 14:29:40|53.22|52.52|53.24|52.54|53.27|52.57|53.2|52.5|11
1656512990000|2022-06-29 14:29:50|53.29|52.59|53.24|52.54|53.29|52.59|53.23|52.53|7
1656513000000|2022-06-29 14:30:00|53.23|52.53|53.24|52.54|53.26|52.56|53.23|52.53|10
1656513010000|2022-06-29 14:30:10|53.25|52.55|53.24|52.54|53.26|52.56|53.23|52.53|10
1656513020000|2022-06-29 14:30:20|53.21|52.51|53.23|52.53|53.25|52.55|53.21|52.51|12
1656513030000|2022-06-29 14:30:30|53.24|52.54|53.24|52.54|53.24|52.54|53.23|52.53|3
1656513040000|2022-06-29 14:30:40|53.23|52.53|53.27|52.57|53.27|52.57|53.23|52.53|6
1656513050000|2022-06-29 14:30:50|53.26|52.56|53.23|52.53|53.26|52.56|53.21|52.51|10
1656513060000|2022-06-29 14:31:00|53.24|52.54|53.25|52.55|53.27|52.57|53.24|52.54|7
1656513070000|2022-06-29 14:31:10|53.26|52.56|53.26|52.56|53.27|52.57|53.26|52.56|5
1656513080000|2022-06-29 14:31:20|53.27|52.57|53.24|52.54|53.27|52.57|53.24|52.54|8
1656513090000|2022-06-29 14:31:30|53.25|52.55|53.28|52.58|53.28|52.58|53.25|52.55|6
1656513100000|2022-06-29 14:31:40|53.29|52.59|53.27|52.57|53.29|52.59|53.27|52.57|7
1656513110000|2022-06-29 14:31:50|53.28|52.58|53.26|52.56|53.28|52.58|53.25|52.55|9
1656513120000|2022-06-29 14:32:00|53.25|52.55|53.22|52.52|53.28|52.58|53.22|52.52|20
1656513130000|2022-06-29 14:32:10|53.23|52.53|53.13|52.43|53.23|52.53|53.12|52.42|20
1656513140000|2022-06-29 14:32:20|53.15|52.45|53.1|52.4|53.15|52.45|53.1|52.4|17
1656513150000|2022-06-29 14:32:30|53.11|52.41|53.16|52.46|53.16|52.46|53.1|52.4|10
1656513160000|2022-06-29 14:32:40|53.18|52.48|53.2|52.5|53.2|52.5|53.18|52.48|7
1656513170000|2022-06-29 14:32:50|53.19|52.49|53.29|52.59|53.3|52.6|53.19|52.49|16
1656513180000|2022-06-29 14:33:00|53.3|52.6|53.3|52.6|53.33|52.63|53.29|52.59|12
1656513190000|2022-06-29 14:33:10|53.31|52.61|53.36|52.66|53.39|52.69|53.31|52.61|18
1656513200000|2022-06-29 14:33:20|53.35|52.65|53.36|52.66|53.38|52.68|53.35|52.65|11
1656513210000|2022-06-29 14:33:30|53.37|52.67|53.36|52.66|53.37|52.67|53.34|52.64|5
1656513220000|2022-06-29 14:33:40|53.34|52.64|53.3|52.6|53.37|52.67|53.27|52.57|13
1656513230000|2022-06-29 14:33:50|53.29|52.59|53.2|52.5|53.29|52.59|53.2|52.5|17
1656513240000|2022-06-29 14:34:00|53.21|52.51|53.19|52.49|53.23|52.53|53.18|52.48|8
1656513250000|2022-06-29 14:34:10|53.2|52.5|53.23|52.53|53.24|52.54|53.18|52.48|18
1656513260000|2022-06-29 14:34:20|53.22|52.52|53.25|52.55|53.28|52.58|53.22|52.52|13
1656513270000|2022-06-29 14:34:30|53.26|52.56|53.25|52.55|53.28|52.58|53.25|52.55|10
1656513280000|2022-06-29 14:34:40|53.26|52.56|53.26|52.56|53.28|52.58|53.24|52.54|18
1656513290000|2022-06-29 14:34:50|53.27|52.57|53.24|52.54|53.27|52.57|53.22|52.52|16
1656513300000|2022-06-29 14:35:00|53.22|52.52|53.21|52.51|53.24|52.54|53.21|52.51|10
1656513310000|2022-06-29 14:35:10|53.22|52.52|53.21|52.51|53.24|52.54|53.21|52.51|18
1656513320000|2022-06-29 14:35:20|53.22|52.52|53.18|52.48|53.22|52.52|53.18|52.48|6
1656513330000|2022-06-29 14:35:30|53.17|52.47|53.13|52.43|53.2|52.5|53.12|52.42|26
1656513340000|2022-06-29 14:35:40|53.12|52.42|53.15|52.45|53.15|52.45|53.12|52.42|4
1656513350000|2022-06-29 14:35:50|53.12|52.42|53.13|52.43|53.15|52.45|53.12|52.42|14
1656513360000|2022-06-29 14:36:00|53.14|52.44|53.14|52.44|53.14|52.44|53.13|52.43|3
1656513370000|2022-06-29 14:36:10|53.13|52.43|53.13|52.43|53.16|52.46|53.11|52.41|14
1656513380000|2022-06-29 14:36:20|53.12|52.42|53.14|52.44|53.14|52.44|53.12|52.42|9
1656513390000|2022-06-29 14:36:30|53.15|52.45|53.17|52.47|53.17|52.47|53.15|52.45|11
1656513400000|2022-06-29 14:36:40|53.15|52.45|53.16|52.46|53.16|52.46|53.14|52.44|9
1656513410000|2022-06-29 14:36:50|53.15|52.45|53.15|52.45|53.16|52.46|53.14|52.44|5
1656513420000|2022-06-29 14:37:00|53.14|52.44|53.14|52.44|53.14|52.44|53.14|52.44|1
1656513430000|2022-06-29 14:37:10|53.15|52.45|53.15|52.45|53.17|52.47|53.13|52.43|14
1656513440000|2022-06-29 14:37:20|53.14|52.44|53.12|52.42|53.15|52.45|53.11|52.41|8
1656513450000|2022-06-29 14:37:30|53.1|52.4|53.09|52.39|53.11|52.41|53.08|52.38|6
1656513460000|2022-06-29 14:37:40|53.08|52.38|53.09|52.39|53.1|52.4|53.08|52.38|8
1656513470000|2022-06-29 14:37:50|53.08|52.38|53.1|52.4|53.1|52.4|53.06|52.36|13
1656513480000|2022-06-29 14:38:00|53.09|52.39|53.01|52.31|53.09|52.39|53.01|52.31|9
1656513490000|2022-06-29 14:38:10|53.03|52.33|53.01|52.31|53.07|52.37|53|52.3|18
1656513500000|2022-06-29 14:38:20|53.02|52.32|53.01|52.31|53.04|52.34|53|52.3|13
1656513510000|2022-06-29 14:38:30|53.02|52.32|53.02|52.32|53.04|52.34|53|52.3|14
1656513520000|2022-06-29 14:38:40|53.03|52.33|53.06|52.36|53.07|52.37|53.02|52.32|13
1656513530000|2022-06-29 14:38:50|53.05|52.35|53.07|52.37|53.09|52.39|53.05|52.35|11
1656513540000|2022-06-29 14:39:00|53.06|52.36|53.07|52.37|53.08|52.38|53.06|52.36|6
1656513550000|2022-06-29 14:39:10|53.09|52.39|53.12|52.42|53.12|52.42|53.09|52.39|4
1656513560000|2022-06-29 14:39:20|53.11|52.41|53.12|52.42|53.12|52.42|53.11|52.41|4
1656513570000|2022-06-29 14:39:30|53.11|52.41|53.15|52.45|53.15|52.45|53.11|52.41|14
1656513580000|2022-06-29 14:39:40|53.13|52.43|53.16|52.46|53.16|52.46|53.13|52.43|15
1656513590000|2022-06-29 14:39:50|53.17|52.47|53.16|52.46|53.18|52.48|53.15|52.45|11
1656513600000|2022-06-29 14:40:00|53.17|52.47|53.14|52.44|53.17|52.47|53.14|52.44|12
1656513610000|2022-06-29 14:40:10|53.15|52.45|53.14|52.44|53.16|52.46|53.14|52.44|13
1656513620000|2022-06-29 14:40:20|53.15|52.45|53.18|52.48|53.18|52.48|53.14|52.44|9
1656513630000|2022-06-29 14:40:30|53.15|52.45|53.14|52.44|53.18|52.48|53.13|52.43|15
1656513640000|2022-06-29 14:40:40|53.13|52.43|53.13|52.43|53.14|52.44|53.12|52.42|9
1656513650000|2022-06-29 14:40:50|53.14|52.44|53.19|52.49|53.21|52.51|53.13|52.43|17
1656513660000|2022-06-29 14:41:00|53.2|52.5|53.22|52.52|53.22|52.52|53.19|52.49|11
1656513670000|2022-06-29 14:41:10|53.21|52.51|53.21|52.51|53.24|52.54|53.21|52.51|11
1656513680000|2022-06-29 14:41:20|53.23|52.53|53.2|52.5|53.23|52.53|53.2|52.5|7
1656513690000|2022-06-29 14:41:30|53.21|52.51|53.21|52.51|53.23|52.53|53.21|52.51|13
1656513700000|2022-06-29 14:41:40|53.22|52.52|53.23|52.53|53.23|52.53|53.2|52.5|9
1656513710000|2022-06-29 14:41:50|53.22|52.52|53.22|52.52|53.23|52.53|53.22|52.52|3
1656513720000|2022-06-29 14:42:00|53.23|52.53|53.23|52.53|53.25|52.55|53.22|52.52|6
1656513730000|2022-06-29 14:42:10|53.22|52.52|53.24|52.54|53.26|52.56|53.22|52.52|17
1656513740000|2022-06-29 14:42:20|53.26|52.56|53.39|52.69|53.39|52.69|53.26|52.56|10
1656513750000|2022-06-29 14:42:30|53.38|52.68|53.39|52.69|53.41|52.71|53.38|52.68|9
1656513760000|2022-06-29 14:42:40|53.4|52.7|53.37|52.67|53.42|52.72|53.37|52.67|11
1656513770000|2022-06-29 14:42:50|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|11
1656513780000|2022-06-29 14:43:00|53.4|52.7|53.37|52.67|53.4|52.7|53.36|52.66|11
1656513790000|2022-06-29 14:43:10|53.38|52.68|53.38|52.68|53.38|52.68|53.36|52.66|5
1656513800000|2022-06-29 14:43:20|53.41|52.71|53.41|52.71|53.41|52.71|53.37|52.67|12
1656513810000|2022-06-29 14:43:30|53.39|52.69|53.39|52.69|53.4|52.7|53.37|52.67|13
1656513820000|2022-06-29 14:43:40|53.41|52.71|53.41|52.71|53.41|52.71|53.38|52.68|6
1656513830000|2022-06-29 14:43:50|53.39|52.69|53.39|52.69|53.41|52.71|53.39|52.69|10
1656513840000|2022-06-29 14:44:00|53.4|52.7|53.38|52.68|53.42|52.72|53.38|52.68|22
1656513850000|2022-06-29 14:44:10|53.41|52.71|53.38|52.68|53.41|52.71|53.37|52.67|10
1656513860000|2022-06-29 14:44:20|53.37|52.67|53.35|52.65|53.38|52.68|53.34|52.64|14
1656513870000|2022-06-29 14:44:30|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1656513880000|2022-06-29 14:44:40|53.35|52.65|53.35|52.65|53.37|52.67|53.35|52.65|5
1656513890000|2022-06-29 14:44:50|53.36|52.66|53.37|52.67|53.39|52.69|53.35|52.65|13
1656513900000|2022-06-29 14:45:00|53.39|52.69|53.37|52.67|53.39|52.69|53.36|52.66|7
1656513910000|2022-06-29 14:45:10|53.36|52.66|53.37|52.67|53.39|52.69|53.35|52.65|14
1656513920000|2022-06-29 14:45:20|53.38|52.68|53.4|52.7|53.4|52.7|53.38|52.68|8
1656513930000|2022-06-29 14:45:30|53.39|52.69|53.43|52.73|53.43|52.73|53.39|52.69|12
1656513940000|2022-06-29 14:45:40|53.44|52.74|53.47|52.77|53.48|52.78|53.44|52.74|6
1656513950000|2022-06-29 14:45:50|53.48|52.78|53.46|52.76|53.49|52.79|53.43|52.73|18
1656513960000|2022-06-29 14:46:00|53.49|52.79|53.43|52.73|53.49|52.79|53.43|52.73|22
1656513970000|2022-06-29 14:46:10|53.46|52.76|53.46|52.76|53.47|52.77|53.44|52.74|11
1656513980000|2022-06-29 14:46:20|53.43|52.73|53.43|52.73|53.45|52.75|53.43|52.73|12
1656513990000|2022-06-29 14:46:30|53.44|52.74|53.41|52.71|53.44|52.74|53.4|52.7|17
1656514000000|2022-06-29 14:46:40|53.43|52.73|53.41|52.71|53.43|52.73|53.39|52.69|8
1656514010000|2022-06-29 14:46:50|53.4|52.7|53.41|52.71|53.43|52.73|53.4|52.7|16
1656514020000|2022-06-29 14:47:00|53.4|52.7|53.38|52.68|53.41|52.71|53.38|52.68|5
1656514030000|2022-06-29 14:47:10|53.37|52.67|53.37|52.67|53.39|52.69|53.36|52.66|5
1656514040000|2022-06-29 14:47:20|53.39|52.69|53.4|52.7|53.4|52.7|53.38|52.68|8
1656514050000|2022-06-29 14:47:30|53.42|52.72|53.49|52.79|53.5|52.8|53.41|52.71|13
1656514060000|2022-06-29 14:47:40|53.48|52.78|53.48|52.78|53.5|52.8|53.46|52.76|12
1656514070000|2022-06-29 14:47:50|53.49|52.79|53.46|52.76|53.49|52.79|53.44|52.74|17
1656514080000|2022-06-29 14:48:00|53.45|52.75|53.45|52.75|53.45|52.75|53.42|52.72|11
1656514090000|2022-06-29 14:48:10|53.46|52.76|53.43|52.73|53.46|52.76|53.42|52.72|9
1656514100000|2022-06-29 14:48:20|53.44|52.74|53.44|52.74|53.44|52.74|53.43|52.73|7
1656514110000|2022-06-29 14:48:30|53.43|52.73|53.42|52.72|53.44|52.74|53.41|52.71|10
1656514120000|2022-06-29 14:48:40|53.43|52.73|53.41|52.71|53.43|52.73|53.4|52.7|11
1656514130000|2022-06-29 14:48:50|53.4|52.7|53.43|52.73|53.43|52.73|53.4|52.7|9
1656514140000|2022-06-29 14:49:00|53.41|52.71|53.43|52.73|53.43|52.73|53.4|52.7|6
1656514150000|2022-06-29 14:49:10|53.41|52.71|53.4|52.7|53.43|52.73|53.4|52.7|5
1656514160000|2022-06-29 14:49:20|53.43|52.73|53.4|52.7|53.43|52.73|53.4|52.7|10
1656514170000|2022-06-29 14:49:30|53.43|52.73|53.45|52.75|53.45|52.75|53.4|52.7|9
1656514180000|2022-06-29 14:49:40|53.46|52.76|53.45|52.75|53.48|52.78|53.44|52.74|15
1656514190000|2022-06-29 14:49:50|53.47|52.77|53.47|52.77|53.47|52.77|53.46|52.76|3
1656514200000|2022-06-29 14:50:00|53.48|52.78|53.46|52.76|53.48|52.78|53.45|52.75|6
1656514210000|2022-06-29 14:50:10|53.48|52.78|53.46|52.76|53.48|52.78|53.45|52.75|6
1656514220000|2022-06-29 14:50:20|53.47|52.77|53.52|52.82|53.52|52.82|53.46|52.76|13
1656514230000|2022-06-29 14:50:30|53.51|52.81|53.52|52.82|53.53|52.83|53.5|52.8|14
1656514240000|2022-06-29 14:50:40|53.51|52.81|53.5|52.8|53.53|52.83|53.5|52.8|10
1656514250000|2022-06-29 14:50:50|53.49|52.79|53.49|52.79|53.5|52.8|53.49|52.79|9
1656514260000|2022-06-29 14:51:00|53.48|52.78|53.49|52.79|53.5|52.8|53.48|52.78|14
1656514270000|2022-06-29 14:51:10|53.48|52.78|53.49|52.79|53.52|52.82|53.48|52.78|16
1656514280000|2022-06-29 14:51:20|53.51|52.81|53.5|52.8|53.51|52.81|53.46|52.76|19
1656514290000|2022-06-29 14:51:30|53.51|52.81|53.47|52.77|53.51|52.81|53.47|52.77|11
1656514300000|2022-06-29 14:51:40|53.45|52.75|53.49|52.79|53.49|52.79|53.45|52.75|13
1656514310000|2022-06-29 14:51:50|53.48|52.78|53.5|52.8|53.5|52.8|53.48|52.78|5
1656514320000|2022-06-29 14:52:00|53.52|52.82|53.51|52.81|53.52|52.82|53.48|52.78|4
1656514330000|2022-06-29 14:52:10|53.52|52.82|53.51|52.81|53.52|52.82|53.49|52.79|12
1656514340000|2022-06-29 14:52:20|53.52|52.82|53.52|52.82|53.53|52.83|53.51|52.81|7
1656514350000|2022-06-29 14:52:30|53.53|52.83|53.51|52.81|53.53|52.83|53.5|52.8|9
1656514360000|2022-06-29 14:52:40|53.5|52.8|53.51|52.81|53.52|52.82|53.5|52.8|4
1656514370000|2022-06-29 14:52:50|53.5|52.8|53.5|52.8|53.54|52.84|53.49|52.79|11
1656514380000|2022-06-29 14:53:00|53.51|52.81|53.49|52.79|53.54|52.84|53.49|52.79|8
1656514390000|2022-06-29 14:53:10|53.5|52.8|53.49|52.79|53.52|52.82|53.49|52.79|18
1656514400000|2022-06-29 14:53:20|53.51|52.81|53.48|52.78|53.51|52.81|53.47|52.77|8
1656514410000|2022-06-29 14:53:30|53.49|52.79|53.47|52.77|53.49|52.79|53.47|52.77|4
1656514420000|2022-06-29 14:53:40|53.5|52.8|53.47|52.77|53.5|52.8|53.46|52.76|12
1656514430000|2022-06-29 14:53:50|53.46|52.76|53.41|52.71|53.47|52.77|53.41|52.71|8
1656514440000|2022-06-29 14:54:00|53.4|52.7|53.39|52.69|53.41|52.71|53.38|52.68|7
1656514450000|2022-06-29 14:54:10|53.4|52.7|53.4|52.7|53.4|52.7|53.38|52.68|9
1656514460000|2022-06-29 14:54:20|53.43|52.73|53.42|52.72|53.43|52.73|53.41|52.71|4
1656514470000|2022-06-29 14:54:30|53.43|52.73|53.41|52.71|53.43|52.73|53.41|52.71|5
1656514480000|2022-06-29 14:54:40|53.42|52.72|53.41|52.71|53.42|52.72|53.41|52.71|2
1656514490000|2022-06-29 14:54:50|53.43|52.73|53.43|52.73|53.43|52.73|53.42|52.72|5
1656514500000|2022-06-29 14:55:00|53.42|52.72|53.42|52.72|53.42|52.72|53.42|52.72|1
1656514510000|2022-06-29 14:55:10|53.43|52.73|53.43|52.73|53.43|52.73|53.41|52.71|5
1656514520000|2022-06-29 14:55:20|53.44|52.74|53.44|52.74|53.45|52.75|53.43|52.73|10
1656514530000|2022-06-29 14:55:30|53.43|52.73|53.46|52.76|53.48|52.78|53.43|52.73|7
1656514540000|2022-06-29 14:55:40|53.47|52.77|53.45|52.75|53.47|52.77|53.45|52.75|3
1656514550000|2022-06-29 14:55:50|53.46|52.76|53.46|52.76|53.49|52.79|53.45|52.75|10
1656514560000|2022-06-29 14:56:00|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|4
1656514570000|2022-06-29 14:56:10|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|2
1656514580000|2022-06-29 14:56:20|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|4
1656514600000|2022-06-29 14:56:40|53.47|52.77|53.45|52.75|53.47|52.77|53.45|52.75|2
1656514610000|2022-06-29 14:56:50|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|4
1656514620000|2022-06-29 14:57:00|53.48|52.78|53.41|52.71|53.48|52.78|53.41|52.71|12
1656514630000|2022-06-29 14:57:10|53.37|52.67|53.34|52.64|53.38|52.68|53.34|52.64|8
1656514640000|2022-06-29 14:57:20|53.35|52.65|53.35|52.65|53.38|52.68|53.34|52.64|9
1656514650000|2022-06-29 14:57:30|53.36|52.66|53.36|52.66|53.39|52.69|53.36|52.66|4
1656514660000|2022-06-29 14:57:40|53.37|52.67|53.44|52.74|53.44|52.74|53.37|52.67|8
1656514670000|2022-06-29 14:57:50|53.45|52.75|53.45|52.75|53.47|52.77|53.44|52.74|9
1656514680000|2022-06-29 14:58:00|53.46|52.76|53.45|52.75|53.46|52.76|53.44|52.74|8
1656514690000|2022-06-29 14:58:10|53.46|52.76|53.41|52.71|53.47|52.77|53.41|52.71|14
1656514700000|2022-06-29 14:58:20|53.42|52.72|53.41|52.71|53.42|52.72|53.41|52.71|8
1656514710000|2022-06-29 14:58:30|53.42|52.72|53.4|52.7|53.42|52.72|53.4|52.7|10
1656514720000|2022-06-29 14:58:40|53.37|52.67|53.39|52.69|53.4|52.7|53.37|52.67|13
1656514730000|2022-06-29 14:58:50|53.4|52.7|53.38|52.68|53.4|52.7|53.37|52.67|8
1656514740000|2022-06-29 14:59:00|53.37|52.67|53.38|52.68|53.38|52.68|53.36|52.66|12
1656514750000|2022-06-29 14:59:10|53.37|52.67|53.39|52.69|53.42|52.72|53.37|52.67|13
1656514760000|2022-06-29 14:59:20|53.4|52.7|53.38|52.68|53.41|52.71|53.38|52.68|4
1656514800000|2022-06-29 15:00:00|53.39|52.69|53.41|52.71|53.41|52.71|53.38|52.68|5
1656514810000|2022-06-29 15:00:10|53.39|52.69|53.42|52.72|53.42|52.72|53.38|52.68|5
1656514820000|2022-06-29 15:00:20|53.43|52.73|53.44|52.74|53.44|52.74|53.42|52.72|10
1656514830000|2022-06-29 15:00:30|53.43|52.73|53.39|52.69|53.44|52.74|53.39|52.69|10
1656514840000|2022-06-29 15:00:40|53.38|52.68|53.4|52.7|53.41|52.71|53.38|52.68|14
1656514850000|2022-06-29 15:00:50|53.39|52.69|53.4|52.7|53.41|52.71|53.39|52.69|8
1656514860000|2022-06-29 15:01:00|53.41|52.71|53.4|52.7|53.43|52.73|53.4|52.7|11
1656514870000|2022-06-29 15:01:10|53.42|52.72|53.44|52.74|53.44|52.74|53.4|52.7|9
1656514880000|2022-06-29 15:01:20|53.42|52.72|53.44|52.74|53.44|52.74|53.4|52.7|8
1656514890000|2022-06-29 15:01:30|53.43|52.73|53.42|52.72|53.44|52.74|53.41|52.71|9
1656514900000|2022-06-29 15:01:40|53.41|52.71|53.39|52.69|53.42|52.72|53.38|52.68|10
1656514910000|2022-06-29 15:01:50|53.38|52.68|53.38|52.68|53.4|52.7|53.37|52.67|11
1656514920000|2022-06-29 15:02:00|53.37|52.67|53.4|52.7|53.4|52.7|53.37|52.67|4
1656514930000|2022-06-29 15:02:10|53.41|52.71|53.42|52.72|53.42|52.72|53.4|52.7|4
1656514950000|2022-06-29 15:02:30|53.43|52.73|53.42|52.72|53.43|52.73|53.42|52.72|2
1656514960000|2022-06-29 15:02:40|53.43|52.73|53.41|52.71|53.43|52.73|53.4|52.7|6
1656514970000|2022-06-29 15:02:50|53.4|52.7|53.38|52.68|53.41|52.71|53.38|52.68|10
1656514980000|2022-06-29 15:03:00|53.37|52.67|53.34|52.64|53.38|52.68|53.34|52.64|8
1656514990000|2022-06-29 15:03:10|53.33|52.63|53.33|52.63|53.33|52.63|53.31|52.61|7
1656515000000|2022-06-29 15:03:20|53.32|52.62|53.33|52.63|53.34|52.64|53.31|52.61|8
1656515010000|2022-06-29 15:03:30|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|4
1656515020000|2022-06-29 15:03:40|53.32|52.62|53.31|52.61|53.33|52.63|53.3|52.6|6
1656515030000|2022-06-29 15:03:50|53.3|52.6|53.31|52.61|53.31|52.61|53.29|52.59|7
1656515040000|2022-06-29 15:04:00|53.32|52.62|53.3|52.6|53.32|52.62|53.3|52.6|7
1656515050000|2022-06-29 15:04:10|53.29|52.59|53.3|52.6|53.3|52.6|53.29|52.59|2
1656515060000|2022-06-29 15:04:20|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|6
1656515070000|2022-06-29 15:04:30|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|8
1656515080000|2022-06-29 15:04:40|53.27|52.57|53.27|52.57|53.28|52.58|53.26|52.56|11
1656515090000|2022-06-29 15:04:50|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|4
1656515100000|2022-06-29 15:05:00|53.29|52.59|53.28|52.58|53.29|52.59|53.26|52.56|8
1656515110000|2022-06-29 15:05:10|53.31|52.61|53.29|52.59|53.31|52.61|53.26|52.56|13
1656515120000|2022-06-29 15:05:20|53.28|52.58|53.28|52.58|53.29|52.59|53.28|52.58|7
1656515130000|2022-06-29 15:05:30|53.3|52.6|53.26|52.56|53.3|52.6|53.25|52.55|14
1656515140000|2022-06-29 15:05:40|53.24|52.54|53.24|52.54|53.25|52.55|53.22|52.52|9
1656515150000|2022-06-29 15:05:50|53.25|52.55|53.22|52.52|53.25|52.55|53.22|52.52|5
1656515160000|2022-06-29 15:06:00|53.23|52.53|53.24|52.54|53.24|52.54|53.2|52.5|12
1656515170000|2022-06-29 15:06:10|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|9
1656515180000|2022-06-29 15:06:20|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|5
1656515190000|2022-06-29 15:06:30|53.25|52.55|53.25|52.55|53.27|52.57|53.24|52.54|9
1656515200000|2022-06-29 15:06:40|53.26|52.56|53.22|52.52|53.26|52.56|53.22|52.52|6
1656515210000|2022-06-29 15:06:50|53.21|52.51|53.25|52.55|53.25|52.55|53.2|52.5|11
1656515220000|2022-06-29 15:07:00|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|4
1656515230000|2022-06-29 15:07:10|53.24|52.54|53.23|52.53|53.24|52.54|53.21|52.51|5
1656515240000|2022-06-29 15:07:20|53.22|52.52|53.22|52.52|53.22|52.52|53.21|52.51|9
1656515250000|2022-06-29 15:07:30|53.24|52.54|53.23|52.53|53.25|52.55|53.21|52.51|11
1656515260000|2022-06-29 15:07:40|53.26|52.56|53.23|52.53|53.26|52.56|53.22|52.52|7
1656515270000|2022-06-29 15:07:50|53.24|52.54|53.22|52.52|53.24|52.54|53.19|52.49|9
1656515280000|2022-06-29 15:08:00|53.23|52.53|53.3|52.6|53.3|52.6|53.22|52.52|11
1656515290000|2022-06-29 15:08:10|53.31|52.61|53.36|52.66|53.37|52.67|53.31|52.61|10
1656515300000|2022-06-29 15:08:20|53.38|52.68|53.37|52.67|53.38|52.68|53.35|52.65|7
1656515310000|2022-06-29 15:08:30|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|2
1656515320000|2022-06-29 15:08:40|53.38|52.68|53.36|52.66|53.38|52.68|53.36|52.66|5
1656515330000|2022-06-29 15:08:50|53.35|52.65|53.32|52.62|53.36|52.66|53.31|52.61|10
1656515340000|2022-06-29 15:09:00|53.33|52.63|53.32|52.62|53.34|52.64|53.31|52.61|9
1656515350000|2022-06-29 15:09:10|53.31|52.61|53.33|52.63|53.33|52.63|53.31|52.61|13
1656515360000|2022-06-29 15:09:20|53.32|52.62|53.34|52.64|53.35|52.65|53.3|52.6|13
1656515370000|2022-06-29 15:09:30|53.35|52.65|53.35|52.65|53.35|52.65|53.34|52.64|3
1656515380000|2022-06-29 15:09:40|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|2
1656515390000|2022-06-29 15:09:50|53.34|52.64|53.33|52.63|53.34|52.64|53.32|52.62|4
1656515400000|2022-06-29 15:10:00|53.31|52.61|53.31|52.61|53.31|52.61|53.31|52.61|1
1656515410000|2022-06-29 15:10:10|53.34|52.64|53.32|52.62|53.34|52.64|53.31|52.61|4
1656515420000|2022-06-29 15:10:20|53.33|52.63|53.34|52.64|53.35|52.65|53.32|52.62|12
1656515430000|2022-06-29 15:10:30|53.33|52.63|53.32|52.62|53.35|52.65|53.32|52.62|11
1656515440000|2022-06-29 15:10:40|53.33|52.63|53.34|52.64|53.34|52.64|53.32|52.62|5
1656515450000|2022-06-29 15:10:50|53.35|52.65|53.36|52.66|53.36|52.66|53.34|52.64|6
1656515460000|2022-06-29 15:11:00|53.35|52.65|53.33|52.63|53.36|52.66|53.33|52.63|7
1656515470000|2022-06-29 15:11:10|53.35|52.65|53.35|52.65|53.35|52.65|53.35|52.65|1
1656515480000|2022-06-29 15:11:20|53.37|52.67|53.36|52.66|53.38|52.68|53.35|52.65|5
1656515490000|2022-06-29 15:11:30|53.35|52.65|53.36|52.66|53.37|52.67|53.34|52.64|8
1656515500000|2022-06-29 15:11:40|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|3
1656515510000|2022-06-29 15:11:50|53.38|52.68|53.37|52.67|53.39|52.69|53.36|52.66|7
1656515520000|2022-06-29 15:12:00|53.36|52.66|53.31|52.61|53.36|52.66|53.31|52.61|12
1656515530000|2022-06-29 15:12:10|53.32|52.62|53.28|52.58|53.32|52.62|53.28|52.58|13
1656515540000|2022-06-29 15:12:20|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|11
1656515550000|2022-06-29 15:12:30|53.29|52.59|53.28|52.58|53.31|52.61|53.28|52.58|9
1656515560000|2022-06-29 15:12:40|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|11
1656515570000|2022-06-29 15:12:50|53.28|52.58|53.33|52.63|53.33|52.63|53.28|52.58|13
1656515580000|2022-06-29 15:13:00|53.32|52.62|53.31|52.61|53.34|52.64|53.3|52.6|18
1656515590000|2022-06-29 15:13:10|53.3|52.6|53.25|52.55|53.3|52.6|53.25|52.55|13
1656515600000|2022-06-29 15:13:20|53.24|52.54|53.23|52.53|53.25|52.55|53.22|52.52|11
1656515610000|2022-06-29 15:13:30|53.22|52.52|53.25|52.55|53.25|52.55|53.21|52.51|14
1656515620000|2022-06-29 15:13:40|53.23|52.53|53.25|52.55|53.26|52.56|53.23|52.53|14
1656515630000|2022-06-29 15:13:50|53.26|52.56|53.24|52.54|53.26|52.56|53.24|52.54|4
1656515640000|2022-06-29 15:14:00|53.25|52.55|53.24|52.54|53.28|52.58|53.24|52.54|8
1656515650000|2022-06-29 15:14:10|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|5
1656515660000|2022-06-29 15:14:20|53.24|52.54|53.24|52.54|53.26|52.56|53.24|52.54|12
1656515670000|2022-06-29 15:14:30|53.25|52.55|53.22|52.52|53.25|52.55|53.21|52.51|9
1656515690000|2022-06-29 15:14:50|53.21|52.51|53.25|52.55|53.25|52.55|53.21|52.51|9
1656515700000|2022-06-29 15:15:00|53.23|52.53|53.29|52.59|53.29|52.59|53.22|52.52|13
1656515710000|2022-06-29 15:15:10|53.3|52.6|53.28|52.58|53.32|52.62|53.28|52.58|15
1656515720000|2022-06-29 15:15:20|53.29|52.59|53.27|52.57|53.29|52.59|53.26|52.56|4
1656515730000|2022-06-29 15:15:30|53.25|52.55|53.21|52.51|53.26|52.56|53.21|52.51|19
1656515740000|2022-06-29 15:15:40|53.23|52.53|53.23|52.53|53.23|52.53|53.21|52.51|8
1656515750000|2022-06-29 15:15:50|53.24|52.54|53.22|52.52|53.24|52.54|53.22|52.52|5
1656515760000|2022-06-29 15:16:00|53.2|52.5|53.2|52.5|53.21|52.51|53.2|52.5|7
1656515770000|2022-06-29 15:16:10|53.21|52.51|53.21|52.51|53.23|52.53|53.2|52.5|9
1656515780000|2022-06-29 15:16:20|53.2|52.5|53.21|52.51|53.22|52.52|53.2|52.5|4
1656515790000|2022-06-29 15:16:30|53.22|52.52|53.25|52.55|53.25|52.55|53.21|52.51|10
1656515800000|2022-06-29 15:16:40|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|8
1656515810000|2022-06-29 15:16:50|53.28|52.58|53.27|52.57|53.28|52.58|53.26|52.56|4
1656515820000|2022-06-29 15:17:00|53.28|52.58|53.26|52.56|53.28|52.58|53.26|52.56|5
1656515830000|2022-06-29 15:17:10|53.27|52.57|53.24|52.54|53.27|52.57|53.24|52.54|7
1656515840000|2022-06-29 15:17:20|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1656515850000|2022-06-29 15:17:30|53.25|52.55|53.23|52.53|53.25|52.55|53.22|52.52|10
1656515860000|2022-06-29 15:17:40|53.2|52.5|53.2|52.5|53.21|52.51|53.2|52.5|11
1656515870000|2022-06-29 15:17:50|53.21|52.51|53.22|52.52|53.22|52.52|53.2|52.5|8
1656515880000|2022-06-29 15:18:00|53.2|52.5|53.19|52.49|53.23|52.53|53.18|52.48|8
1656515890000|2022-06-29 15:18:10|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|8
1656515900000|2022-06-29 15:18:20|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|6
1656515910000|2022-06-29 15:18:30|53.21|52.51|53.19|52.49|53.21|52.51|53.18|52.48|3
1656515920000|2022-06-29 15:18:40|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|3
1656515940000|2022-06-29 15:19:00|53.19|52.49|53.17|52.47|53.19|52.49|53.15|52.45|8
1656515950000|2022-06-29 15:19:10|53.16|52.46|53.17|52.47|53.17|52.47|53.15|52.45|8
1656515960000|2022-06-29 15:19:20|53.16|52.46|53.16|52.46|53.16|52.46|53.16|52.46|1
1656515970000|2022-06-29 15:19:30|53.17|52.47|53.17|52.47|53.17|52.47|53.16|52.46|5
1656515980000|2022-06-29 15:19:40|53.16|52.46|53.16|52.46|53.17|52.47|53.15|52.45|5
1656515990000|2022-06-29 15:19:50|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|2
1656516000000|2022-06-29 15:20:00|53.17|52.47|53.15|52.45|53.19|52.49|53.13|52.43|13
1656516010000|2022-06-29 15:20:10|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|3
1656516020000|2022-06-29 15:20:20|53.15|52.45|53.17|52.47|53.19|52.49|53.15|52.45|3
1656516030000|2022-06-29 15:20:30|53.18|52.48|53.15|52.45|53.18|52.48|53.13|52.43|5
1656516040000|2022-06-29 15:20:40|53.14|52.44|53.15|52.45|53.17|52.47|53.14|52.44|18
1656516050000|2022-06-29 15:20:50|53.16|52.46|53.14|52.44|53.16|52.46|53.14|52.44|14
1656516060000|2022-06-29 15:21:00|53.15|52.45|53.13|52.43|53.16|52.46|53.12|52.42|12
1656516070000|2022-06-29 15:21:10|53.12|52.42|53.12|52.42|53.13|52.43|53.11|52.41|12
1656516080000|2022-06-29 15:21:20|53.11|52.41|53.1|52.4|53.13|52.43|53.08|52.38|11
1656516090000|2022-06-29 15:21:30|53.09|52.39|53.09|52.39|53.1|52.4|53.09|52.39|5
1656516100000|2022-06-29 15:21:40|53.08|52.38|53.06|52.36|53.09|52.39|53.06|52.36|7
1656516110000|2022-06-29 15:21:50|53.08|52.38|53.07|52.37|53.1|52.4|53.07|52.37|6
1656516120000|2022-06-29 15:22:00|53.08|52.38|53.05|52.35|53.08|52.38|53.03|52.33|6
1656516130000|2022-06-29 15:22:10|53.02|52.32|53.03|52.33|53.04|52.34|53.02|52.32|10
1656516140000|2022-06-29 15:22:20|53.04|52.34|53.03|52.33|53.04|52.34|53.02|52.32|8
1656516150000|2022-06-29 15:22:30|53.02|52.32|53.02|52.32|53.04|52.34|53.01|52.31|14
1656516160000|2022-06-29 15:22:40|53.01|52.31|53.01|52.31|53.02|52.32|53|52.3|5
1656516170000|2022-06-29 15:22:50|53|52.3|52.96|52.26|53|52.3|52.95|52.25|9
1656516180000|2022-06-29 15:23:00|52.97|52.27|52.91|52.21|52.97|52.27|52.91|52.21|12
1656516190000|2022-06-29 15:23:10|52.92|52.22|52.92|52.22|52.93|52.23|52.9|52.2|13
1656516200000|2022-06-29 15:23:20|52.91|52.21|53.28|52.58|53.28|52.58|52.91|52.21|18
1656516210000|2022-06-29 15:23:30|53.29|52.59|53.26|52.56|53.3|52.6|53.26|52.56|16
1656516220000|2022-06-29 15:23:40|53.27|52.57|53.27|52.57|53.29|52.59|53.27|52.57|7
1656516230000|2022-06-29 15:23:50|53.28|52.58|53.38|52.68|53.38|52.68|53.28|52.58|17
1656516240000|2022-06-29 15:24:00|53.37|52.67|53.41|52.71|53.41|52.71|53.37|52.67|13
1656516250000|2022-06-29 15:24:10|53.4|52.7|53.39|52.69|53.41|52.71|53.37|52.67|10
1656516260000|2022-06-29 15:24:20|53.38|52.68|53.36|52.66|53.39|52.69|53.36|52.66|9
1656516270000|2022-06-29 15:24:30|53.37|52.67|53.33|52.63|53.37|52.67|53.32|52.62|10
1656516280000|2022-06-29 15:24:40|53.31|52.61|53.32|52.62|53.34|52.64|53.31|52.61|10
1656516290000|2022-06-29 15:24:50|53.33|52.63|53.35|52.65|53.37|52.67|53.32|52.62|15
1656516300000|2022-06-29 15:25:00|53.36|52.66|53.38|52.68|53.38|52.68|53.36|52.66|12
1656516310000|2022-06-29 15:25:10|53.37|52.67|53.38|52.68|53.39|52.69|53.36|52.66|8
1656516320000|2022-06-29 15:25:20|53.39|52.69|53.42|52.72|53.42|52.72|53.38|52.68|13
1656516330000|2022-06-29 15:25:30|53.41|52.71|53.42|52.72|53.43|52.73|53.4|52.7|20
1656516340000|2022-06-29 15:25:40|53.43|52.73|53.38|52.68|53.43|52.73|53.38|52.68|15
1656516350000|2022-06-29 15:25:50|53.39|52.69|53.28|52.58|53.39|52.69|53.28|52.58|16
1656516360000|2022-06-29 15:26:00|53.26|52.56|53.24|52.54|53.27|52.57|53.23|52.53|14
1656516370000|2022-06-29 15:26:10|53.23|52.53|53.28|52.58|53.28|52.58|53.23|52.53|15
1656516380000|2022-06-29 15:26:20|53.27|52.57|53.27|52.57|53.28|52.58|53.24|52.54|13
1656516390000|2022-06-29 15:26:30|53.26|52.56|53.26|52.56|53.27|52.57|53.24|52.54|7
1656516400000|2022-06-29 15:26:40|53.25|52.55|53.24|52.54|53.26|52.56|53.23|52.53|12
1656516410000|2022-06-29 15:26:50|53.23|52.53|53.18|52.48|53.24|52.54|53.17|52.47|6
1656516420000|2022-06-29 15:27:00|53.17|52.47|53.21|52.51|53.22|52.52|53.17|52.47|18
1656516430000|2022-06-29 15:27:10|53.22|52.52|53.24|52.54|53.24|52.54|53.21|52.51|6
1656516440000|2022-06-29 15:27:20|53.25|52.55|53.23|52.53|53.28|52.58|53.23|52.53|15
1656516450000|2022-06-29 15:27:30|53.24|52.54|53.23|52.53|53.26|52.56|53.23|52.53|17
1656516460000|2022-06-29 15:27:40|53.24|52.54|53.24|52.54|53.24|52.54|53.24|52.54|1
1656516470000|2022-06-29 15:27:50|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|2
1656516480000|2022-06-29 15:28:00|53.23|52.53|53.24|52.54|53.24|52.54|53.21|52.51|6
1656516490000|2022-06-29 15:28:10|53.25|52.55|53.28|52.58|53.3|52.6|53.22|52.52|18
1656516500000|2022-06-29 15:28:20|53.29|52.59|53.25|52.55|53.29|52.59|53.24|52.54|9
1656516510000|2022-06-29 15:28:30|53.26|52.56|53.21|52.51|53.26|52.56|53.21|52.51|10
1656516520000|2022-06-29 15:28:40|53.2|52.5|53.19|52.49|53.21|52.51|53.18|52.48|9
1656516530000|2022-06-29 15:28:50|53.2|52.5|53.2|52.5|53.2|52.5|53.2|52.5|1
1656516540000|2022-06-29 15:29:00|53.21|52.51|53.19|52.49|53.22|52.52|53.18|52.48|11
1656516550000|2022-06-29 15:29:10|53.2|52.5|53.19|52.49|53.21|52.51|53.18|52.48|8
1656516560000|2022-06-29 15:29:20|53.18|52.48|53.2|52.5|53.2|52.5|53.17|52.47|15
1656516570000|2022-06-29 15:29:30|53.19|52.49|53.21|52.51|53.21|52.51|53.19|52.49|9
1656516580000|2022-06-29 15:29:40|53.2|52.5|53.21|52.51|53.21|52.51|53.19|52.49|10
1656516590000|2022-06-29 15:29:50|53.2|52.5|53.21|52.51|53.22|52.52|53.17|52.47|21
1656516600000|2022-06-29 15:30:00|53.23|52.53|53.2|52.5|53.23|52.53|53.19|52.49|13
1656516610000|2022-06-29 15:30:10|53.19|52.49|53.18|52.48|53.2|52.5|53.17|52.47|7
1656516620000|2022-06-29 15:30:20|53.21|52.51|53.19|52.49|53.21|52.51|53.19|52.49|11
1656516630000|2022-06-29 15:30:30|53.2|52.5|53.17|52.47|53.2|52.5|53.16|52.46|6
1656516640000|2022-06-29 15:30:40|53.16|52.46|53.12|52.42|53.16|52.46|53.12|52.42|14
1656516650000|2022-06-29 15:30:50|53.13|52.43|53.12|52.42|53.14|52.44|53.12|52.42|7
1656516660000|2022-06-29 15:31:00|53.11|52.41|53.06|52.36|53.12|52.42|53.05|52.35|13
1656516670000|2022-06-29 15:31:10|53.05|52.35|53.05|52.35|53.06|52.36|53.05|52.35|7
1656516680000|2022-06-29 15:31:20|53.04|52.34|53.04|52.34|53.04|52.34|53.03|52.33|3
1656516690000|2022-06-29 15:31:30|53.05|52.35|53.05|52.35|53.05|52.35|53.04|52.34|3
1656516700000|2022-06-29 15:31:40|53.04|52.34|53.02|52.32|53.05|52.35|53.01|52.31|7
1656516710000|2022-06-29 15:31:50|53.01|52.31|53.04|52.34|53.05|52.35|53.01|52.31|5
1656516720000|2022-06-29 15:32:00|53.05|52.35|53.07|52.37|53.07|52.37|53.02|52.32|9
1656516730000|2022-06-29 15:32:10|53.08|52.38|53.13|52.43|53.13|52.43|53.07|52.37|17
1656516740000|2022-06-29 15:32:20|53.15|52.45|53.09|52.39|53.15|52.45|53.09|52.39|13
1656516750000|2022-06-29 15:32:30|53.1|52.4|53.11|52.41|53.15|52.45|53.09|52.39|14
1656516760000|2022-06-29 15:32:40|53.12|52.42|53.14|52.44|53.14|52.44|53.12|52.42|7
1656516770000|2022-06-29 15:32:50|53.13|52.43|53.14|52.44|53.16|52.46|53.13|52.43|6
1656516780000|2022-06-29 15:33:00|53.15|52.45|53.14|52.44|53.16|52.46|53.13|52.43|10
1656516790000|2022-06-29 15:33:10|53.12|52.42|53.11|52.41|53.17|52.47|53.11|52.41|12
1656516800000|2022-06-29 15:33:20|53.12|52.42|53.12|52.42|53.13|52.43|53.11|52.41|7
1656516810000|2022-06-29 15:33:30|53.11|52.41|53.07|52.37|53.12|52.42|53.07|52.37|9
1656516820000|2022-06-29 15:33:40|53.05|52.35|53.02|52.32|53.05|52.35|53.02|52.32|4
1656516830000|2022-06-29 15:33:50|53.01|52.31|53.03|52.33|53.03|52.33|53.01|52.31|3
1656516840000|2022-06-29 15:34:00|53.02|52.32|53.03|52.33|53.04|52.34|53.02|52.32|13
1656516850000|2022-06-29 15:34:10|53.04|52.34|53.02|52.32|53.04|52.34|53.02|52.32|12
1656516860000|2022-06-29 15:34:20|53.04|52.34|53.02|52.32|53.05|52.35|53.02|52.32|6
1656516870000|2022-06-29 15:34:30|53.03|52.33|53.11|52.41|53.13|52.43|53.03|52.33|20
1656516880000|2022-06-29 15:34:40|53.12|52.42|53.16|52.46|53.16|52.46|53.08|52.38|18
1656516890000|2022-06-29 15:34:50|53.14|52.44|53.19|52.49|53.22|52.52|53.14|52.44|13
1656516900000|2022-06-29 15:35:00|53.2|52.5|53.18|52.48|53.21|52.51|53.18|52.48|11
1656516910000|2022-06-29 15:35:10|53.17|52.47|53.15|52.45|53.18|52.48|53.15|52.45|7
1656516920000|2022-06-29 15:35:20|53.14|52.44|53.14|52.44|53.14|52.44|53.11|52.41|8
1656516930000|2022-06-29 15:35:30|53.13|52.43|53.18|52.48|53.19|52.49|53.13|52.43|15
1656516940000|2022-06-29 15:35:40|53.19|52.49|53.14|52.44|53.2|52.5|53.14|52.44|12
1656516950000|2022-06-29 15:35:50|53.15|52.45|53.14|52.44|53.16|52.46|53.14|52.44|6
1656516960000|2022-06-29 15:36:00|53.15|52.45|53.15|52.45|53.16|52.46|53.12|52.42|11
1656516970000|2022-06-29 15:36:10|53.13|52.43|53.15|52.45|53.15|52.45|53.13|52.43|6
1656516980000|2022-06-29 15:36:20|53.14|52.44|53.15|52.45|53.16|52.46|53.14|52.44|8
1656516990000|2022-06-29 15:36:30|53.14|52.44|53.13|52.43|53.15|52.45|53.13|52.43|7
1656517000000|2022-06-29 15:36:40|53.14|52.44|53.14|52.44|53.14|52.44|53.13|52.43|17
1656517010000|2022-06-29 15:36:50|53.13|52.43|53.13|52.43|53.14|52.44|53.12|52.42|9
1656517020000|2022-06-29 15:37:00|53.14|52.44|53.12|52.42|53.14|52.44|53.12|52.42|7
1656517030000|2022-06-29 15:37:10|53.11|52.41|53.11|52.41|53.13|52.43|53.1|52.4|18
1656517040000|2022-06-29 15:37:20|53.12|52.42|53.12|52.42|53.12|52.42|53.11|52.41|13
1656517050000|2022-06-29 15:37:30|53.11|52.41|53.1|52.4|53.12|52.42|53.1|52.4|9
1656517060000|2022-06-29 15:37:40|53.11|52.41|53.12|52.42|53.14|52.44|53.09|52.39|16
1656517070000|2022-06-29 15:37:50|53.11|52.41|53.12|52.42|53.13|52.43|53.11|52.41|16
1656517080000|2022-06-29 15:38:00|53.11|52.41|53.12|52.42|53.12|52.42|53.11|52.41|8
1656517090000|2022-06-29 15:38:10|53.13|52.43|53.31|52.61|53.31|52.61|53.12|52.42|10
1656517100000|2022-06-29 15:38:20|53.3|52.6|53.36|52.66|53.37|52.67|53.3|52.6|19
1656517110000|2022-06-29 15:38:30|53.37|52.67|53.33|52.63|53.38|52.68|53.3|52.6|14
1656517120000|2022-06-29 15:38:40|53.34|52.64|53.28|52.58|53.34|52.64|53.24|52.54|20
1656517130000|2022-06-29 15:38:50|53.27|52.57|53.28|52.58|53.28|52.58|53.25|52.55|8
1656517140000|2022-06-29 15:39:00|53.27|52.57|53.25|52.55|53.3|52.6|53.24|52.54|14
1656517160000|2022-06-29 15:39:20|53.26|52.56|53.26|52.56|53.27|52.57|53.25|52.55|11
1656517170000|2022-06-29 15:39:30|53.25|52.55|53.22|52.52|53.26|52.56|53.18|52.48|14
1656517180000|2022-06-29 15:39:40|53.27|52.57|53.3|52.6|53.32|52.62|53.27|52.57|7
1656517190000|2022-06-29 15:39:50|53.27|52.57|53.25|52.55|53.28|52.58|53.24|52.54|7
1656517200000|2022-06-29 15:40:00|53.24|52.54|53.21|52.51|53.24|52.54|53.2|52.5|9
1656517210000|2022-06-29 15:40:10|53.22|52.52|53.19|52.49|53.22|52.52|53.19|52.49|10
1656517220000|2022-06-29 15:40:20|53.2|52.5|53.2|52.5|53.21|52.51|53.2|52.5|11
1656517230000|2022-06-29 15:40:30|53.19|52.49|53.2|52.5|53.2|52.5|53.19|52.49|14
1656517240000|2022-06-29 15:40:40|53.19|52.49|53.22|52.52|53.24|52.54|53.19|52.49|15
1656517250000|2022-06-29 15:40:50|53.23|52.53|53.24|52.54|53.27|52.57|53.23|52.53|14
1656517260000|2022-06-29 15:41:00|53.23|52.53|53.23|52.53|53.24|52.54|53.23|52.53|17
1656517270000|2022-06-29 15:41:10|53.24|52.54|53.22|52.52|53.24|52.54|53.19|52.49|15
1656517280000|2022-06-29 15:41:20|53.29|52.59|53.3|52.6|53.32|52.62|53.28|52.58|14
1656517290000|2022-06-29 15:41:30|53.29|52.59|53.27|52.57|53.31|52.61|53.27|52.57|14
1656517300000|2022-06-29 15:41:40|53.28|52.58|53.3|52.6|53.31|52.61|53.26|52.56|10
1656517310000|2022-06-29 15:41:50|53.25|52.55|53.26|52.56|53.29|52.59|53.25|52.55|8
1656517320000|2022-06-29 15:42:00|53.25|52.55|53.22|52.52|53.25|52.55|53.22|52.52|13
1656517330000|2022-06-29 15:42:10|53.23|52.53|53.24|52.54|53.24|52.54|53.22|52.52|8
1656517340000|2022-06-29 15:42:20|53.23|52.53|53.24|52.54|53.25|52.55|53.23|52.53|14
1656517350000|2022-06-29 15:42:30|53.23|52.53|53.21|52.51|53.24|52.54|53.2|52.5|11
1656517360000|2022-06-29 15:42:40|53.22|52.52|53.1|52.4|53.22|52.52|53.09|52.39|14
1656517370000|2022-06-29 15:42:50|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|14
1656517380000|2022-06-29 15:43:00|53.11|52.41|53.07|52.37|53.11|52.41|53.06|52.36|15
1656517390000|2022-06-29 15:43:10|53.06|52.36|53.05|52.35|53.09|52.39|53.05|52.35|5
1656517400000|2022-06-29 15:43:20|53.06|52.36|53.05|52.35|53.07|52.37|53.05|52.35|9
1656517410000|2022-06-29 15:43:30|53.04|52.34|53.07|52.37|53.07|52.37|53.04|52.34|10
1656517420000|2022-06-29 15:43:40|53.08|52.38|53.09|52.39|53.12|52.42|53.08|52.38|13
1656517430000|2022-06-29 15:43:50|53.08|52.38|53.14|52.44|53.17|52.47|53.08|52.38|15
1656517440000|2022-06-29 15:44:00|53.12|52.42|53.12|52.42|53.17|52.47|53.12|52.42|10
1656517450000|2022-06-29 15:44:10|53.11|52.41|53.03|52.33|53.15|52.45|53.02|52.32|16
1656517460000|2022-06-29 15:44:20|53.02|52.32|53.04|52.34|53.04|52.34|53.01|52.31|7
1656517470000|2022-06-29 15:44:30|53.05|52.35|53.07|52.37|53.08|52.38|53.04|52.34|6
1656517480000|2022-06-29 15:44:40|53.08|52.38|53.07|52.37|53.09|52.39|53.06|52.36|10
1656517490000|2022-06-29 15:44:50|53.06|52.36|53.05|52.35|53.09|52.39|53.05|52.35|9
1656517500000|2022-06-29 15:45:00|53.04|52.34|53.07|52.37|53.09|52.39|53.04|52.34|18
1656517510000|2022-06-29 15:45:10|53.08|52.38|53.05|52.35|53.08|52.38|53.05|52.35|8
1656517520000|2022-06-29 15:45:20|53.06|52.36|53.06|52.36|53.07|52.37|53.06|52.36|3
1656517530000|2022-06-29 15:45:30|53.05|52.35|53.06|52.36|53.1|52.4|53.05|52.35|12
1656517540000|2022-06-29 15:45:40|53.07|52.37|53.04|52.34|53.07|52.37|53.04|52.34|13
1656517550000|2022-06-29 15:45:50|53.03|52.33|53.06|52.36|53.07|52.37|53.03|52.33|11
1656517560000|2022-06-29 15:46:00|53.08|52.38|53.08|52.38|53.12|52.42|53.08|52.38|14
1656517570000|2022-06-29 15:46:10|53.09|52.39|53.08|52.38|53.09|52.39|53.08|52.38|4
1656517580000|2022-06-29 15:46:20|53.09|52.39|53.08|52.38|53.09|52.39|53.08|52.38|4
1656517590000|2022-06-29 15:46:30|53.07|52.37|53.12|52.42|53.13|52.43|53.06|52.36|10
1656517600000|2022-06-29 15:46:40|53.13|52.43|53.18|52.48|53.21|52.51|53.12|52.42|12
1656517610000|2022-06-29 15:46:50|53.2|52.5|53.21|52.51|53.22|52.52|53.18|52.48|10
1656517620000|2022-06-29 15:47:00|53.18|52.48|53.19|52.49|53.2|52.5|53.17|52.47|15
1656517630000|2022-06-29 15:47:10|53.2|52.5|53.23|52.53|53.23|52.53|53.19|52.49|12
1656517640000|2022-06-29 15:47:20|53.22|52.52|53.18|52.48|53.23|52.53|53.18|52.48|4
1656517650000|2022-06-29 15:47:30|53.19|52.49|53.19|52.49|53.22|52.52|53.18|52.48|11
1656517660000|2022-06-29 15:47:40|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|10
1656517670000|2022-06-29 15:47:50|53.21|52.51|53.17|52.47|53.21|52.51|53.17|52.47|7
1656517680000|2022-06-29 15:48:00|53.18|52.48|53.17|52.47|53.2|52.5|53.17|52.47|14
1656517690000|2022-06-29 15:48:10|53.18|52.48|53.18|52.48|53.18|52.48|53.17|52.47|3
1656517700000|2022-06-29 15:48:20|53.17|52.47|53.19|52.49|53.19|52.49|53.17|52.47|6
1656517710000|2022-06-29 15:48:30|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656517720000|2022-06-29 15:48:40|53.19|52.49|53.26|52.56|53.26|52.56|53.19|52.49|13
1656517730000|2022-06-29 15:48:50|53.27|52.57|53.24|52.54|53.27|52.57|53.23|52.53|15
1656517740000|2022-06-29 15:49:00|53.26|52.56|53.19|52.49|53.26|52.56|53.17|52.47|25
1656517750000|2022-06-29 15:49:10|53.18|52.48|53.19|52.49|53.21|52.51|53.18|52.48|7
1656517760000|2022-06-29 15:49:20|53.21|52.51|53.22|52.52|53.22|52.52|53.18|52.48|17
1656517770000|2022-06-29 15:49:30|53.19|52.49|53.26|52.56|53.26|52.56|53.19|52.49|13
1656517780000|2022-06-29 15:49:40|53.24|52.54|53.23|52.53|53.33|52.63|53.22|52.52|22
1656517790000|2022-06-29 15:49:50|53.24|52.54|53.21|52.51|53.25|52.55|53.21|52.51|17
1656517800000|2022-06-29 15:50:00|53.25|52.55|53.2|52.5|53.25|52.55|53.2|52.5|9
1656517810000|2022-06-29 15:50:10|53.19|52.49|53.22|52.52|53.22|52.52|53.19|52.49|8
1656517820000|2022-06-29 15:50:20|53.2|52.5|53.22|52.52|53.23|52.53|53.2|52.5|8
1656517830000|2022-06-29 15:50:30|53.24|52.54|53.26|52.56|53.26|52.56|53.21|52.51|10
1656517840000|2022-06-29 15:50:40|53.27|52.57|53.34|52.64|53.34|52.64|53.27|52.57|12
1656517850000|2022-06-29 15:50:50|53.35|52.65|53.34|52.64|53.36|52.66|53.32|52.62|9
1656517860000|2022-06-29 15:51:00|53.33|52.63|53.32|52.62|53.35|52.65|53.32|52.62|5
1656517870000|2022-06-29 15:51:10|53.35|52.65|53.32|52.62|53.35|52.65|53.32|52.62|5
1656517880000|2022-06-29 15:51:20|53.31|52.61|53.31|52.61|53.31|52.61|53.31|52.61|1
1656517890000|2022-06-29 15:51:30|53.32|52.62|53.31|52.61|53.32|52.62|53.31|52.61|2
1656517900000|2022-06-29 15:51:40|53.32|52.62|53.32|52.62|53.32|52.62|53.31|52.61|3
1656517910000|2022-06-29 15:51:50|53.33|52.63|53.27|52.57|53.37|52.67|53.27|52.57|18
1656517920000|2022-06-29 15:52:00|53.28|52.58|53.33|52.63|53.33|52.63|53.23|52.53|16
1656517930000|2022-06-29 15:52:10|53.34|52.64|53.32|52.62|53.36|52.66|53.31|52.61|17
1656517940000|2022-06-29 15:52:20|53.33|52.63|53.32|52.62|53.34|52.64|53.32|52.62|8
1656517950000|2022-06-29 15:52:30|53.33|52.63|53.35|52.65|53.35|52.65|53.32|52.62|8
1656517960000|2022-06-29 15:52:40|53.33|52.63|53.33|52.63|53.36|52.66|53.32|52.62|15
1656517970000|2022-06-29 15:52:50|53.34|52.64|53.33|52.63|53.36|52.66|53.32|52.62|14
1656517980000|2022-06-29 15:53:00|53.35|52.65|53.37|52.67|53.37|52.67|53.33|52.63|9
1656517990000|2022-06-29 15:53:10|53.36|52.66|53.38|52.68|53.39|52.69|53.36|52.66|10
1656518000000|2022-06-29 15:53:20|53.36|52.66|53.36|52.66|53.38|52.68|53.33|52.63|11
1656518010000|2022-06-29 15:53:30|53.33|52.63|53.34|52.64|53.38|52.68|53.33|52.63|14
1656518020000|2022-06-29 15:53:40|53.35|52.65|53.34|52.64|53.36|52.66|53.34|52.64|7
1656518030000|2022-06-29 15:53:50|53.31|52.61|53.35|52.65|53.36|52.66|53.31|52.61|19
1656518040000|2022-06-29 15:54:00|53.34|52.64|53.41|52.71|53.41|52.71|53.34|52.64|8
1656518050000|2022-06-29 15:54:10|53.38|52.68|53.39|52.69|53.43|52.73|53.38|52.68|13
1656518060000|2022-06-29 15:54:20|53.42|52.72|53.38|52.68|53.42|52.72|53.38|52.68|16
1656518070000|2022-06-29 15:54:30|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|3
1656518080000|2022-06-29 15:54:40|53.38|52.68|53.35|52.65|53.38|52.68|53.34|52.64|5
1656518090000|2022-06-29 15:54:50|53.36|52.66|53.44|52.74|53.44|52.74|53.34|52.64|13
1656518100000|2022-06-29 15:55:00|53.43|52.73|53.41|52.71|53.43|52.73|53.38|52.68|14
1656518110000|2022-06-29 15:55:10|53.38|52.68|53.36|52.66|53.41|52.71|53.36|52.66|12
1656518120000|2022-06-29 15:55:20|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|6
1656518130000|2022-06-29 15:55:30|53.39|52.69|53.41|52.71|53.41|52.71|53.38|52.68|13
1656518140000|2022-06-29 15:55:40|53.4|52.7|53.45|52.75|53.45|52.75|53.4|52.7|15
1656518150000|2022-06-29 15:55:50|53.46|52.76|53.48|52.78|53.48|52.78|53.46|52.76|13
1656518160000|2022-06-29 15:56:00|53.47|52.77|53.47|52.77|53.5|52.8|53.45|52.75|13
1656518170000|2022-06-29 15:56:10|53.48|52.78|53.48|52.78|53.51|52.81|53.47|52.77|11
1656518180000|2022-06-29 15:56:20|53.47|52.77|53.46|52.76|53.49|52.79|53.45|52.75|20
1656518190000|2022-06-29 15:56:30|53.43|52.73|53.42|52.72|53.46|52.76|53.38|52.68|16
1656518200000|2022-06-29 15:56:40|53.44|52.74|53.43|52.73|53.44|52.74|53.39|52.69|16
1656518210000|2022-06-29 15:56:50|53.42|52.72|53.44|52.74|53.47|52.77|53.4|52.7|20
1656518220000|2022-06-29 15:57:00|53.43|52.73|53.45|52.75|53.46|52.76|53.43|52.73|6
1656518230000|2022-06-29 15:57:10|53.46|52.76|53.45|52.75|53.46|52.76|53.44|52.74|7
1656518240000|2022-06-29 15:57:20|53.46|52.76|53.46|52.76|53.48|52.78|53.44|52.74|11
1656518250000|2022-06-29 15:57:30|53.47|52.77|53.46|52.76|53.48|52.78|53.46|52.76|12
1656518260000|2022-06-29 15:57:40|53.47|52.77|53.45|52.75|53.5|52.8|53.43|52.73|19
1656518270000|2022-06-29 15:57:50|53.44|52.74|53.47|52.77|53.47|52.77|53.44|52.74|9
1656518280000|2022-06-29 15:58:00|53.48|52.78|53.45|52.75|53.48|52.78|53.45|52.75|10
1656518290000|2022-06-29 15:58:10|53.46|52.76|53.42|52.72|53.46|52.76|53.4|52.7|10
1656518300000|2022-06-29 15:58:20|53.43|52.73|53.44|52.74|53.46|52.76|53.42|52.72|11
1656518310000|2022-06-29 15:58:30|53.46|52.76|53.44|52.74|53.46|52.76|53.43|52.73|5
1656518320000|2022-06-29 15:58:40|53.43|52.73|53.45|52.75|53.46|52.76|53.42|52.72|15
1656518330000|2022-06-29 15:58:50|53.43|52.73|53.43|52.73|53.43|52.73|53.42|52.72|3
1656518340000|2022-06-29 15:59:00|53.42|52.72|53.38|52.68|53.44|52.74|53.38|52.68|16
1656518350000|2022-06-29 15:59:10|53.39|52.69|53.41|52.71|53.44|52.74|53.38|52.68|19
1656518360000|2022-06-29 15:59:20|53.4|52.7|53.39|52.69|53.42|52.72|53.39|52.69|16
1656518370000|2022-06-29 15:59:30|53.4|52.7|53.4|52.7|53.43|52.73|53.4|52.7|12
1656518380000|2022-06-29 15:59:40|53.41|52.71|53.41|52.71|53.42|52.72|53.4|52.7|9
1656518390000|2022-06-29 15:59:50|53.42|52.72|53.44|52.74|53.45|52.75|53.42|52.72|9
1656518400000|2022-06-29 16:00:00|53.45|52.75|53.43|52.73|53.45|52.75|53.42|52.72|14
1656518410000|2022-06-29 16:00:10|53.42|52.72|53.43|52.73|53.44|52.74|53.42|52.72|9
1656518420000|2022-06-29 16:00:20|53.42|52.72|53.4|52.7|53.44|52.74|53.4|52.7|11
1656518430000|2022-06-29 16:00:30|53.41|52.71|53.41|52.71|53.44|52.74|53.41|52.71|21
1656518440000|2022-06-29 16:00:40|53.43|52.73|53.42|52.72|53.43|52.73|53.41|52.71|5
1656518450000|2022-06-29 16:00:50|53.41|52.71|53.45|52.75|53.45|52.75|53.41|52.71|16
1656518460000|2022-06-29 16:01:00|53.43|52.73|53.43|52.73|53.45|52.75|53.4|52.7|16
1656518470000|2022-06-29 16:01:10|53.4|52.7|53.4|52.7|53.42|52.72|53.38|52.68|18
1656518480000|2022-06-29 16:01:20|53.39|52.69|53.4|52.7|53.4|52.7|53.38|52.68|13
1656518490000|2022-06-29 16:01:30|53.39|52.69|53.34|52.64|53.4|52.7|53.34|52.64|11
1656518500000|2022-06-29 16:01:40|53.35|52.65|53.34|52.64|53.38|52.68|53.34|52.64|16
1656518510000|2022-06-29 16:01:50|53.35|52.65|53.37|52.67|53.37|52.67|53.34|52.64|11
1656518520000|2022-06-29 16:02:00|53.34|52.64|53.35|52.65|53.38|52.68|53.34|52.64|12
1656518530000|2022-06-29 16:02:10|53.36|52.66|53.36|52.66|53.36|52.66|53.33|52.63|11
1656518540000|2022-06-29 16:02:20|53.35|52.65|53.36|52.66|53.36|52.66|53.34|52.64|11
1656518550000|2022-06-29 16:02:30|53.35|52.65|53.35|52.65|53.36|52.66|53.33|52.63|9
1656518560000|2022-06-29 16:02:40|53.33|52.63|53.35|52.65|53.35|52.65|53.33|52.63|8
1656518570000|2022-06-29 16:02:50|53.36|52.66|53.35|52.65|53.38|52.68|53.35|52.65|6
1656518580000|2022-06-29 16:03:00|53.36|52.66|53.37|52.67|53.37|52.67|53.34|52.64|8
1656518590000|2022-06-29 16:03:10|53.36|52.66|53.36|52.66|53.38|52.68|53.34|52.64|14
1656518600000|2022-06-29 16:03:20|53.38|52.68|53.35|52.65|53.38|52.68|53.34|52.64|10
1656518610000|2022-06-29 16:03:30|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|4
1656518620000|2022-06-29 16:03:40|53.37|52.67|53.34|52.64|53.37|52.67|53.34|52.64|9
1656518630000|2022-06-29 16:03:50|53.33|52.63|53.31|52.61|53.35|52.65|53.31|52.61|16
1656518640000|2022-06-29 16:04:00|53.32|52.62|53.28|52.58|53.32|52.62|53.28|52.58|14
1656518650000|2022-06-29 16:04:10|53.27|52.57|53.27|52.57|53.28|52.58|53.27|52.57|5
1656518660000|2022-06-29 16:04:20|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|10
1656518670000|2022-06-29 16:04:30|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|12
1656518680000|2022-06-29 16:04:40|53.28|52.58|53.26|52.56|53.29|52.59|53.26|52.56|11
1656518690000|2022-06-29 16:04:50|53.28|52.58|53.26|52.56|53.28|52.58|53.25|52.55|5
1656518700000|2022-06-29 16:05:00|53.25|52.55|53.24|52.54|53.26|52.56|53.24|52.54|7
1656518710000|2022-06-29 16:05:10|53.23|52.53|53.24|52.54|53.24|52.54|53.23|52.53|18
1656518720000|2022-06-29 16:05:20|53.23|52.53|53.25|52.55|53.27|52.57|53.23|52.53|14
1656518730000|2022-06-29 16:05:30|53.24|52.54|53.21|52.51|53.26|52.56|53.2|52.5|19
1656518740000|2022-06-29 16:05:40|53.2|52.5|53.17|52.47|53.21|52.51|53.15|52.45|21
1656518750000|2022-06-29 16:05:50|53.16|52.46|53.16|52.46|53.19|52.49|53.14|52.44|13
1656518760000|2022-06-29 16:06:00|53.17|52.47|53.34|52.64|53.34|52.64|53.14|52.44|18
1656518770000|2022-06-29 16:06:10|53.35|52.65|53.38|52.68|53.39|52.69|53.35|52.65|13
1656518780000|2022-06-29 16:06:20|53.39|52.69|53.38|52.68|53.39|52.69|53.36|52.66|9
1656518790000|2022-06-29 16:06:30|53.4|52.7|53.39|52.69|53.4|52.7|53.39|52.69|2
1656518800000|2022-06-29 16:06:40|53.38|52.68|53.42|52.72|53.44|52.74|53.38|52.68|17
1656518810000|2022-06-29 16:06:50|53.43|52.73|53.4|52.7|53.45|52.75|53.39|52.69|12
1656518820000|2022-06-29 16:07:00|53.39|52.69|53.38|52.68|53.41|52.71|53.38|52.68|6
1656518830000|2022-06-29 16:07:10|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|8
1656518840000|2022-06-29 16:07:20|53.38|52.68|53.38|52.68|53.39|52.69|53.37|52.67|6
1656518850000|2022-06-29 16:07:30|53.37|52.67|53.34|52.64|53.38|52.68|53.33|52.63|12
1656518860000|2022-06-29 16:07:40|53.33|52.63|53.33|52.63|53.34|52.64|53.32|52.62|7
1656518870000|2022-06-29 16:07:50|53.31|52.61|53.33|52.63|53.34|52.64|53.31|52.61|8
1656518880000|2022-06-29 16:08:00|53.34|52.64|53.3|52.6|53.34|52.64|53.3|52.6|5
1656518890000|2022-06-29 16:08:10|53.29|52.59|53.3|52.6|53.31|52.61|53.28|52.58|11
1656518900000|2022-06-29 16:08:20|53.31|52.61|53.31|52.61|53.31|52.61|53.29|52.59|11
1656518910000|2022-06-29 16:08:30|53.29|52.59|53.28|52.58|53.3|52.6|53.28|52.58|4
1656518920000|2022-06-29 16:08:40|53.26|52.56|53.28|52.58|53.28|52.58|53.25|52.55|11
1656518930000|2022-06-29 16:08:50|53.27|52.57|53.28|52.58|53.29|52.59|53.25|52.55|11
1656518940000|2022-06-29 16:09:00|53.26|52.56|53.29|52.59|53.29|52.59|53.26|52.56|5
1656518950000|2022-06-29 16:09:10|53.3|52.6|53.39|52.69|53.41|52.71|53.3|52.6|17
1656518960000|2022-06-29 16:09:20|53.38|52.68|53.37|52.67|53.39|52.69|53.36|52.66|8
1656518970000|2022-06-29 16:09:30|53.4|52.7|53.39|52.69|53.4|52.7|53.37|52.67|6
1656518980000|2022-06-29 16:09:40|53.38|52.68|53.37|52.67|53.39|52.69|53.36|52.66|5
1656518990000|2022-06-29 16:09:50|53.36|52.66|53.34|52.64|53.36|52.66|53.34|52.64|5
1656519000000|2022-06-29 16:10:00|53.33|52.63|53.34|52.64|53.35|52.65|53.33|52.63|4
1656519010000|2022-06-29 16:10:10|53.35|52.65|53.34|52.64|53.36|52.66|53.34|52.64|4
1656519020000|2022-06-29 16:10:20|53.35|52.65|53.35|52.65|53.35|52.65|53.34|52.64|5
1656519030000|2022-06-29 16:10:30|53.36|52.66|53.41|52.71|53.41|52.71|53.36|52.66|12
1656519040000|2022-06-29 16:10:40|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|5
1656519050000|2022-06-29 16:10:50|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|6
1656519060000|2022-06-29 16:11:00|53.37|52.67|53.36|52.66|53.39|52.69|53.35|52.65|15
1656519070000|2022-06-29 16:11:10|53.37|52.67|53.38|52.68|53.38|52.68|53.35|52.65|10
1656519080000|2022-06-29 16:11:20|53.4|52.7|53.44|52.74|53.44|52.74|53.4|52.7|12
1656519090000|2022-06-29 16:11:30|53.42|52.72|53.44|52.74|53.47|52.77|53.42|52.72|14
1656519100000|2022-06-29 16:11:40|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|2
1656519110000|2022-06-29 16:11:50|53.43|52.73|53.43|52.73|53.44|52.74|53.43|52.73|5
1656519120000|2022-06-29 16:12:00|53.41|52.71|53.43|52.73|53.43|52.73|53.41|52.71|2
1656519130000|2022-06-29 16:12:10|53.46|52.76|53.43|52.73|53.46|52.76|53.4|52.7|14
1656519140000|2022-06-29 16:12:20|53.41|52.71|53.42|52.72|53.42|52.72|53.4|52.7|8
1656519150000|2022-06-29 16:12:30|53.4|52.7|53.41|52.71|53.43|52.73|53.4|52.7|7
1656519160000|2022-06-29 16:12:40|53.42|52.72|53.43|52.73|53.43|52.73|53.41|52.71|6
1656519170000|2022-06-29 16:12:50|53.44|52.74|53.49|52.79|53.49|52.79|53.43|52.73|12
1656519180000|2022-06-29 16:13:00|53.48|52.78|53.48|52.78|53.5|52.8|53.45|52.75|12
1656519190000|2022-06-29 16:13:10|53.49|52.79|53.45|52.75|53.49|52.79|53.45|52.75|19
1656519200000|2022-06-29 16:13:20|53.46|52.76|53.45|52.75|53.47|52.77|53.42|52.72|10
1656519210000|2022-06-29 16:13:30|53.44|52.74|53.45|52.75|53.47|52.77|53.44|52.74|9
1656519220000|2022-06-29 16:13:40|53.46|52.76|53.44|52.74|53.46|52.76|53.43|52.73|8
1656519230000|2022-06-29 16:13:50|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656519240000|2022-06-29 16:14:00|53.44|52.74|53.42|52.72|53.46|52.76|53.42|52.72|5
1656519250000|2022-06-29 16:14:10|53.43|52.73|53.43|52.73|53.43|52.73|53.4|52.7|5
1656519260000|2022-06-29 16:14:20|53.45|52.75|53.46|52.76|53.46|52.76|53.45|52.75|2
1656519270000|2022-06-29 16:14:30|53.45|52.75|53.46|52.76|53.47|52.77|53.44|52.74|12
1656519280000|2022-06-29 16:14:40|53.47|52.77|53.45|52.75|53.47|52.77|53.44|52.74|8
1656519290000|2022-06-29 16:14:50|53.47|52.77|53.45|52.75|53.47|52.77|53.45|52.75|9
1656519300000|2022-06-29 16:15:00|53.48|52.78|53.44|52.74|53.48|52.78|53.43|52.73|15
1656519310000|2022-06-29 16:15:10|53.45|52.75|53.42|52.72|53.47|52.77|53.42|52.72|11
1656519320000|2022-06-29 16:15:20|53.43|52.73|53.44|52.74|53.46|52.76|53.42|52.72|12
1656519330000|2022-06-29 16:15:30|53.45|52.75|53.45|52.75|53.45|52.75|53.4|52.7|19
1656519340000|2022-06-29 16:15:40|53.46|52.76|53.45|52.75|53.48|52.78|53.44|52.74|11
1656519350000|2022-06-29 16:15:50|53.46|52.76|53.44|52.74|53.46|52.76|53.43|52.73|8
1656519360000|2022-06-29 16:16:00|53.43|52.73|53.43|52.73|53.44|52.74|53.41|52.71|13
1656519370000|2022-06-29 16:16:10|53.42|52.72|53.42|52.72|53.43|52.73|53.41|52.71|11
1656519380000|2022-06-29 16:16:20|53.4|52.7|53.41|52.71|53.43|52.73|53.4|52.7|12
1656519390000|2022-06-29 16:16:30|53.4|52.7|53.36|52.66|53.41|52.71|53.35|52.65|12
1656519400000|2022-06-29 16:16:40|53.38|52.68|53.35|52.65|53.38|52.68|53.33|52.63|14
1656519410000|2022-06-29 16:16:50|53.34|52.64|53.34|52.64|53.35|52.65|53.32|52.62|8
1656519420000|2022-06-29 16:17:00|53.35|52.65|53.36|52.66|53.36|52.66|53.34|52.64|4
1656519430000|2022-06-29 16:17:10|53.37|52.67|53.34|52.64|53.37|52.67|53.32|52.62|11
1656519440000|2022-06-29 16:17:20|53.33|52.63|53.32|52.62|53.34|52.64|53.32|52.62|4
1656519450000|2022-06-29 16:17:30|53.31|52.61|53.33|52.63|53.33|52.63|53.3|52.6|7
1656519460000|2022-06-29 16:17:40|53.34|52.64|53.34|52.64|53.34|52.64|53.33|52.63|3
1656519470000|2022-06-29 16:17:50|53.31|52.61|53.34|52.64|53.35|52.65|53.31|52.61|5
1656519480000|2022-06-29 16:18:00|53.36|52.66|53.39|52.69|53.41|52.71|53.36|52.66|12
1656519490000|2022-06-29 16:18:10|53.38|52.68|53.39|52.69|53.4|52.7|53.38|52.68|7
1656519500000|2022-06-29 16:18:20|53.4|52.7|53.39|52.69|53.4|52.7|53.39|52.69|4
1656519510000|2022-06-29 16:18:30|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1656519520000|2022-06-29 16:18:40|53.39|52.69|53.45|52.75|53.45|52.75|53.37|52.67|13
1656519530000|2022-06-29 16:18:50|53.44|52.74|53.43|52.73|53.45|52.75|53.43|52.73|7
1656519540000|2022-06-29 16:19:00|53.44|52.74|53.45|52.75|53.46|52.76|53.44|52.74|8
1656519550000|2022-06-29 16:19:10|53.46|52.76|53.48|52.78|53.48|52.78|53.45|52.75|7
1656519560000|2022-06-29 16:19:20|53.47|52.77|53.45|52.75|53.47|52.77|53.44|52.74|6
1656519570000|2022-06-29 16:19:30|53.44|52.74|53.42|52.72|53.45|52.75|53.42|52.72|6
1656519580000|2022-06-29 16:19:40|53.43|52.73|53.42|52.72|53.44|52.74|53.42|52.72|6
1656519590000|2022-06-29 16:19:50|53.43|52.73|53.43|52.73|53.44|52.74|53.43|52.73|3
1656519600000|2022-06-29 16:20:00|53.44|52.74|53.44|52.74|53.44|52.74|53.43|52.73|5
1656519610000|2022-06-29 16:20:10|53.43|52.73|53.46|52.76|53.46|52.76|53.43|52.73|3
1656519620000|2022-06-29 16:20:20|53.47|52.77|53.46|52.76|53.48|52.78|53.46|52.76|4
1656519630000|2022-06-29 16:20:30|53.47|52.77|53.48|52.78|53.5|52.8|53.45|52.75|11
1656519640000|2022-06-29 16:20:40|53.5|52.8|53.48|52.78|53.5|52.8|53.48|52.78|12
1656519650000|2022-06-29 16:20:50|53.49|52.79|53.47|52.77|53.51|52.81|53.46|52.76|10
1656519660000|2022-06-29 16:21:00|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|4
1656519670000|2022-06-29 16:21:10|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|4
1656519680000|2022-06-29 16:21:20|53.48|52.78|53.49|52.79|53.49|52.79|53.47|52.77|4
1656519690000|2022-06-29 16:21:30|53.48|52.78|53.51|52.81|53.51|52.81|53.47|52.77|6
1656519700000|2022-06-29 16:21:40|53.48|52.78|53.46|52.76|53.49|52.79|53.46|52.76|9
1656519710000|2022-06-29 16:21:50|53.45|52.75|53.5|52.8|53.5|52.8|53.44|52.74|5
1656519720000|2022-06-29 16:22:00|53.49|52.79|53.47|52.77|53.49|52.79|53.46|52.76|9
1656519730000|2022-06-29 16:22:10|53.46|52.76|53.47|52.77|53.5|52.8|53.46|52.76|8
1656519740000|2022-06-29 16:22:20|53.49|52.79|53.48|52.78|53.49|52.79|53.45|52.75|9
1656519750000|2022-06-29 16:22:30|53.47|52.77|53.43|52.73|53.48|52.78|53.43|52.73|9
1656519760000|2022-06-29 16:22:40|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|4
1656519770000|2022-06-29 16:22:50|53.42|52.72|53.39|52.69|53.43|52.73|53.39|52.69|11
1656519780000|2022-06-29 16:23:00|53.36|52.66|53.36|52.66|53.39|52.69|53.34|52.64|17
1656519790000|2022-06-29 16:23:10|53.37|52.67|53.22|52.52|53.37|52.67|53.22|52.52|12
1656519800000|2022-06-29 16:23:20|53.21|52.51|53.03|52.33|53.21|52.51|52.99|52.29|18
1656519810000|2022-06-29 16:23:30|53.02|52.32|53.02|52.32|53.03|52.33|53|52.3|10
1656519820000|2022-06-29 16:23:40|53.01|52.31|52.99|52.29|53.03|52.33|52.99|52.29|9
1656519830000|2022-06-29 16:23:50|52.98|52.28|52.92|52.22|52.99|52.29|52.91|52.21|18
1656519840000|2022-06-29 16:24:00|52.91|52.21|52.93|52.23|52.94|52.24|52.91|52.21|18
1656519850000|2022-06-29 16:24:10|52.92|52.22|52.92|52.22|52.93|52.23|52.92|52.22|5
1656519860000|2022-06-29 16:24:20|52.93|52.23|52.74|52.04|52.93|52.23|52.74|52.04|19
1656519870000|2022-06-29 16:24:30|52.75|52.05|52.74|52.04|52.75|52.05|52.73|52.03|6
1656519880000|2022-06-29 16:24:40|52.75|52.05|52.74|52.04|52.78|52.08|52.73|52.03|9
1656519890000|2022-06-29 16:24:50|52.76|52.06|52.8|52.1|52.8|52.1|52.76|52.06|5
1656519900000|2022-06-29 16:25:00|52.81|52.11|52.78|52.08|52.81|52.11|52.76|52.06|17
1656519910000|2022-06-29 16:25:10|52.76|52.06|52.76|52.06|52.78|52.08|52.72|52.02|15
1656519920000|2022-06-29 16:25:20|52.75|52.05|52.78|52.08|52.78|52.08|52.74|52.04|21
1656519930000|2022-06-29 16:25:30|52.75|52.05|52.78|52.08|52.78|52.08|52.75|52.05|12
1656519940000|2022-06-29 16:25:40|52.79|52.09|52.78|52.08|52.79|52.09|52.77|52.07|6
1656519950000|2022-06-29 16:25:50|52.8|52.1|52.78|52.08|52.82|52.12|52.78|52.08|11
1656519960000|2022-06-29 16:26:00|52.74|52.04|52.75|52.05|52.77|52.07|52.73|52.03|7
1656519970000|2022-06-29 16:26:10|52.77|52.07|52.76|52.06|52.77|52.07|52.72|52.02|14
1656519980000|2022-06-29 16:26:20|52.75|52.05|52.74|52.04|52.76|52.06|52.72|52.02|15
1656519990000|2022-06-29 16:26:30|52.75|52.05|52.71|52.01|52.75|52.05|52.71|52.01|9
1656520000000|2022-06-29 16:26:40|52.72|52.02|52.72|52.02|52.72|52.02|52.72|52.02|1
1656520010000|2022-06-29 16:26:50|52.73|52.03|52.68|51.98|52.73|52.03|52.67|51.97|12
1656520020000|2022-06-29 16:27:00|52.71|52.01|52.69|51.99|52.72|52.02|52.68|51.98|14
1656520030000|2022-06-29 16:27:10|52.7|52|52.64|51.94|52.7|52|52.61|51.91|13
1656520040000|2022-06-29 16:27:20|52.63|51.93|52.67|51.97|52.67|51.97|52.57|51.87|20
1656520050000|2022-06-29 16:27:30|52.66|51.96|52.69|51.99|52.69|51.99|52.65|51.95|9
1656520060000|2022-06-29 16:27:40|52.66|51.96|52.68|51.98|52.69|51.99|52.64|51.94|13
1656520070000|2022-06-29 16:27:50|52.69|51.99|52.66|51.96|52.69|51.99|52.63|51.93|23
1656520080000|2022-06-29 16:28:00|52.64|51.94|52.65|51.95|52.66|51.96|52.62|51.92|5
1656520090000|2022-06-29 16:28:10|52.63|51.93|52.63|51.93|52.65|51.95|52.61|51.91|11
1656520100000|2022-06-29 16:28:20|52.62|51.92|52.64|51.94|52.66|51.96|52.62|51.92|11
1656520110000|2022-06-29 16:28:30|52.65|51.95|52.74|52.04|52.76|52.06|52.65|51.95|16
1656520120000|2022-06-29 16:28:40|52.73|52.03|52.71|52.01|52.76|52.06|52.68|51.98|17
1656520130000|2022-06-29 16:28:50|52.72|52.02|52.67|51.97|52.72|52.02|52.67|51.97|9
1656520140000|2022-06-29 16:29:00|52.68|51.98|52.67|51.97|52.71|52.01|52.67|51.97|14
1656520150000|2022-06-29 16:29:10|52.68|51.98|52.7|52|52.7|52|52.66|51.96|14
1656520160000|2022-06-29 16:29:20|52.69|51.99|52.64|51.94|52.69|51.99|52.64|51.94|20
1656520170000|2022-06-29 16:29:30|52.65|51.95|52.68|51.98|52.68|51.98|52.64|51.94|15
1656520180000|2022-06-29 16:29:40|52.67|51.97|52.68|51.98|52.69|51.99|52.67|51.97|7
1656520190000|2022-06-29 16:29:50|52.69|51.99|52.72|52.02|52.73|52.03|52.69|51.99|10
1656520200000|2022-06-29 16:30:00|52.71|52.01|52.7|52|52.73|52.03|52.7|52|10
1656520210000|2022-06-29 16:30:10|52.71|52.01|52.77|52.07|52.77|52.07|52.7|52|14
1656520220000|2022-06-29 16:30:20|52.76|52.06|52.77|52.07|52.77|52.07|52.73|52.03|8
1656520230000|2022-06-29 16:30:30|52.74|52.04|52.75|52.05|52.76|52.06|52.73|52.03|6
1656520240000|2022-06-29 16:30:40|52.74|52.04|52.75|52.05|52.76|52.06|52.72|52.02|14
1656520250000|2022-06-29 16:30:50|52.73|52.03|52.72|52.02|52.75|52.05|52.7|52|13
1656520260000|2022-06-29 16:31:00|52.71|52.01|52.72|52.02|52.72|52.02|52.69|51.99|14
1656520270000|2022-06-29 16:31:10|52.71|52.01|52.71|52.01|52.73|52.03|52.69|51.99|24
1656520280000|2022-06-29 16:31:20|52.7|52|52.73|52.03|52.73|52.03|52.7|52|12
1656520290000|2022-06-29 16:31:30|52.72|52.02|52.69|51.99|52.73|52.03|52.67|51.97|11
1656520300000|2022-06-29 16:31:40|52.68|51.98|52.65|51.95|52.68|51.98|52.63|51.93|10
1656520310000|2022-06-29 16:31:50|52.66|51.96|52.67|51.97|52.68|51.98|52.65|51.95|6
1656520320000|2022-06-29 16:32:00|52.68|51.98|52.68|51.98|52.68|51.98|52.67|51.97|3
1656520330000|2022-06-29 16:32:10|52.69|51.99|52.7|52|52.71|52.01|52.67|51.97|6
1656520340000|2022-06-29 16:32:20|52.68|51.98|52.69|51.99|52.7|52|52.67|51.97|11
1656520350000|2022-06-29 16:32:30|52.68|51.98|52.66|51.96|52.68|51.98|52.66|51.96|11
1656520360000|2022-06-29 16:32:40|52.67|51.97|52.64|51.94|52.67|51.97|52.63|51.93|10
1656520370000|2022-06-29 16:32:50|52.63|51.93|52.63|51.93|52.64|51.94|52.63|51.93|5
1656520380000|2022-06-29 16:33:00|52.64|51.94|52.63|51.93|52.64|51.94|52.62|51.92|11
1656520390000|2022-06-29 16:33:10|52.64|51.94|52.65|51.95|52.66|51.96|52.64|51.94|7
1656520400000|2022-06-29 16:33:20|52.68|51.98|52.64|51.94|52.68|51.98|52.64|51.94|3
1656520410000|2022-06-29 16:33:30|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1656520420000|2022-06-29 16:33:40|52.65|51.95|52.65|51.95|52.65|51.95|52.64|51.94|3
1656520430000|2022-06-29 16:33:50|52.64|51.94|52.65|51.95|52.68|51.98|52.63|51.93|15
1656520440000|2022-06-29 16:34:00|52.66|51.96|52.64|51.94|52.66|51.96|52.63|51.93|5
1656520460000|2022-06-29 16:34:20|52.65|51.95|52.66|51.96|52.67|51.97|52.64|51.94|5
1656520470000|2022-06-29 16:34:30|52.65|51.95|52.65|51.95|52.66|51.96|52.65|51.95|5
1656520480000|2022-06-29 16:34:40|52.66|51.96|52.67|51.97|52.67|51.97|52.65|51.95|4
1656520490000|2022-06-29 16:34:50|52.69|51.99|52.68|51.98|52.69|51.99|52.67|51.97|8
1656520500000|2022-06-29 16:35:00|52.69|51.99|52.68|51.98|52.69|51.99|52.67|51.97|6
1656520510000|2022-06-29 16:35:10|52.67|51.97|52.7|52|52.71|52.01|52.67|51.97|14
1656520520000|2022-06-29 16:35:20|52.71|52.01|52.69|51.99|52.71|52.01|52.68|51.98|4
1656520530000|2022-06-29 16:35:30|52.68|51.98|52.66|51.96|52.7|52|52.65|51.95|14
1656520540000|2022-06-29 16:35:40|52.65|51.95|52.63|51.93|52.69|51.99|52.63|51.93|13
1656520550000|2022-06-29 16:35:50|52.64|51.94|52.59|51.89|52.65|51.95|52.59|51.89|10
1656520560000|2022-06-29 16:36:00|52.6|51.9|52.59|51.89|52.63|51.93|52.58|51.88|9
1656520570000|2022-06-29 16:36:10|52.61|51.91|52.57|51.87|52.62|51.92|52.56|51.86|18
1656520580000|2022-06-29 16:36:20|52.55|51.85|52.53|51.83|52.56|51.86|52.53|51.83|10
1656520590000|2022-06-29 16:36:30|52.55|51.85|52.54|51.84|52.55|51.85|52.52|51.82|9
1656520600000|2022-06-29 16:36:40|52.53|51.83|52.51|51.81|52.55|51.85|52.51|51.81|17
1656520610000|2022-06-29 16:36:50|52.55|51.85|52.61|51.91|52.62|51.92|52.52|51.82|13
1656520620000|2022-06-29 16:37:00|52.62|51.92|52.63|51.93|52.63|51.93|52.61|51.91|9
1656520630000|2022-06-29 16:37:10|52.61|51.91|52.64|51.94|52.65|51.95|52.61|51.91|8
1656520640000|2022-06-29 16:37:20|52.63|51.93|52.64|51.94|52.64|51.94|52.63|51.93|2
1656520650000|2022-06-29 16:37:30|52.63|51.93|52.56|51.86|52.65|51.95|52.56|51.86|19
1656520660000|2022-06-29 16:37:40|52.54|51.84|52.58|51.88|52.58|51.88|52.54|51.84|6
1656520670000|2022-06-29 16:37:50|52.59|51.89|52.55|51.85|52.59|51.89|52.54|51.84|11
1656520680000|2022-06-29 16:38:00|52.56|51.86|52.59|51.89|52.6|51.9|52.56|51.86|7
1656520690000|2022-06-29 16:38:10|52.57|51.87|52.57|51.87|52.59|51.89|52.57|51.87|7
1656520700000|2022-06-29 16:38:20|52.59|51.89|52.64|51.94|52.67|51.97|52.57|51.87|21
1656520710000|2022-06-29 16:38:30|52.65|51.95|52.58|51.88|52.71|52.01|52.58|51.88|24
1656520720000|2022-06-29 16:38:40|52.6|51.9|52.67|51.97|52.67|51.97|52.6|51.9|12
1656520730000|2022-06-29 16:38:50|52.66|51.96|52.64|51.94|52.68|51.98|52.62|51.92|13
1656520740000|2022-06-29 16:39:00|52.63|51.93|52.63|51.93|52.65|51.95|52.63|51.93|13
1656520750000|2022-06-29 16:39:10|52.64|51.94|52.67|51.97|52.68|51.98|52.64|51.94|15
1656520760000|2022-06-29 16:39:20|52.68|51.98|52.68|51.98|52.69|51.99|52.66|51.96|8
1656520770000|2022-06-29 16:39:30|52.69|51.99|52.68|51.98|52.69|51.99|52.66|51.96|10
1656520780000|2022-06-29 16:39:40|52.67|51.97|52.69|51.99|52.69|51.99|52.67|51.97|9
1656520790000|2022-06-29 16:39:50|52.68|51.98|52.67|51.97|52.69|51.99|52.67|51.97|3
1656520800000|2022-06-29 16:40:00|52.69|51.99|52.68|51.98|52.69|51.99|52.65|51.95|20
1656520810000|2022-06-29 16:40:10|52.67|51.97|52.73|52.03|52.73|52.03|52.66|51.96|11
1656520820000|2022-06-29 16:40:20|52.74|52.04|52.74|52.04|52.74|52.04|52.71|52.01|9
1656520840000|2022-06-29 16:40:40|52.75|52.05|52.74|52.04|52.75|52.05|52.74|52.04|2
1656520850000|2022-06-29 16:40:50|52.73|52.03|52.74|52.04|52.75|52.05|52.73|52.03|9
1656520870000|2022-06-29 16:41:10|52.75|52.05|52.73|52.03|52.75|52.05|52.73|52.03|3
1656520880000|2022-06-29 16:41:20|52.72|52.02|52.81|52.11|52.82|52.12|52.72|52.02|20
1656520890000|2022-06-29 16:41:30|52.8|52.1|52.78|52.08|52.81|52.11|52.78|52.08|6
1656520900000|2022-06-29 16:41:40|52.77|52.07|52.81|52.11|52.81|52.11|52.76|52.06|13
1656520920000|2022-06-29 16:42:00|52.79|52.09|52.79|52.09|52.79|52.09|52.79|52.09|1
1656520930000|2022-06-29 16:42:10|52.82|52.12|52.83|52.13|52.84|52.14|52.82|52.12|4
1656520940000|2022-06-29 16:42:20|52.84|52.14|52.86|52.16|52.86|52.16|52.84|52.14|5
1656520950000|2022-06-29 16:42:30|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|2
1656520960000|2022-06-29 16:42:40|52.88|52.18|52.93|52.23|52.93|52.23|52.85|52.15|5
1656520970000|2022-06-29 16:42:50|52.94|52.24|52.93|52.23|52.96|52.26|52.92|52.22|7
1656520980000|2022-06-29 16:43:00|52.92|52.22|52.89|52.19|52.92|52.22|52.88|52.18|7
1656520990000|2022-06-29 16:43:10|52.88|52.18|52.87|52.17|52.88|52.18|52.87|52.17|4
1656521000000|2022-06-29 16:43:20|52.86|52.16|52.86|52.16|52.86|52.16|52.86|52.16|1
1656521010000|2022-06-29 16:43:30|52.87|52.17|52.87|52.17|52.87|52.17|52.87|52.17|1
1656521020000|2022-06-29 16:43:40|52.86|52.16|52.85|52.15|52.86|52.16|52.84|52.14|7
1656521030000|2022-06-29 16:43:50|52.84|52.14|52.84|52.14|52.84|52.14|52.81|52.11|8
1656521040000|2022-06-29 16:44:00|52.85|52.15|52.86|52.16|52.87|52.17|52.84|52.14|12
1656521050000|2022-06-29 16:44:10|52.87|52.17|52.89|52.19|52.89|52.19|52.87|52.17|3
1656521060000|2022-06-29 16:44:20|52.9|52.2|52.89|52.19|52.91|52.21|52.87|52.17|10
1656521070000|2022-06-29 16:44:30|52.91|52.21|52.89|52.19|52.91|52.21|52.89|52.19|6
1656521080000|2022-06-29 16:44:40|52.92|52.22|52.92|52.22|52.92|52.22|52.92|52.22|1
1656521110000|2022-06-29 16:45:10|52.91|52.21|52.89|52.19|52.91|52.21|52.87|52.17|7
1656521120000|2022-06-29 16:45:20|52.88|52.18|52.86|52.16|52.89|52.19|52.85|52.15|5
1656521130000|2022-06-29 16:45:30|52.87|52.17|52.87|52.17|52.88|52.18|52.86|52.16|6
1656521140000|2022-06-29 16:45:40|52.84|52.14|52.83|52.13|52.85|52.15|52.83|52.13|4
1656521150000|2022-06-29 16:45:50|52.84|52.14|52.77|52.07|52.85|52.15|52.73|52.03|18
1656521160000|2022-06-29 16:46:00|52.76|52.06|52.75|52.05|52.77|52.07|52.74|52.04|16
1656521170000|2022-06-29 16:46:10|52.76|52.06|52.78|52.08|52.82|52.12|52.76|52.06|20
1656521180000|2022-06-29 16:46:20|52.77|52.07|52.74|52.04|52.78|52.08|52.74|52.04|13
1656521190000|2022-06-29 16:46:30|52.75|52.05|52.76|52.06|52.77|52.07|52.75|52.05|12
1656521200000|2022-06-29 16:46:40|52.77|52.07|52.77|52.07|52.77|52.07|52.75|52.05|15
1656521210000|2022-06-29 16:46:50|52.76|52.06|52.72|52.02|52.77|52.07|52.72|52.02|11
1656521220000|2022-06-29 16:47:00|52.73|52.03|52.7|52|52.73|52.03|52.7|52|10
1656521230000|2022-06-29 16:47:10|52.71|52.01|52.71|52.01|52.71|52.01|52.69|51.99|9
1656521240000|2022-06-29 16:47:20|52.72|52.02|52.69|51.99|52.72|52.02|52.68|51.98|12
1656521250000|2022-06-29 16:47:30|52.68|51.98|52.7|52|52.7|52|52.68|51.98|7
1656521260000|2022-06-29 16:47:40|52.71|52.01|52.71|52.01|52.72|52.02|52.7|52|9
1656521270000|2022-06-29 16:47:50|52.72|52.02|52.74|52.04|52.74|52.04|52.71|52.01|7
1656521280000|2022-06-29 16:48:00|52.73|52.03|52.71|52.01|52.76|52.06|52.71|52.01|11
1656521290000|2022-06-29 16:48:10|52.72|52.02|52.72|52.02|52.73|52.03|52.71|52.01|10
1656521300000|2022-06-29 16:48:20|52.71|52.01|52.7|52|52.71|52.01|52.69|51.99|6
1656521310000|2022-06-29 16:48:30|52.71|52.01|52.69|51.99|52.71|52.01|52.68|51.98|5
1656521330000|2022-06-29 16:48:50|52.67|51.97|52.66|51.96|52.67|51.97|52.66|51.96|2
1656521340000|2022-06-29 16:49:00|52.67|51.97|52.68|51.98|52.68|51.98|52.67|51.97|2
1656521350000|2022-06-29 16:49:10|52.69|51.99|52.67|51.97|52.71|52.01|52.67|51.97|10
1656521360000|2022-06-29 16:49:20|52.68|51.98|52.67|51.97|52.69|51.99|52.67|51.97|4
1656521370000|2022-06-29 16:49:30|52.66|51.96|52.67|51.97|52.69|51.99|52.65|51.95|10
1656521380000|2022-06-29 16:49:40|52.68|51.98|52.66|51.96|52.68|51.98|52.66|51.96|5
1656521390000|2022-06-29 16:49:50|52.67|51.97|52.67|51.97|52.67|51.97|52.65|51.95|9
1656521400000|2022-06-29 16:50:00|52.68|51.98|52.63|51.93|52.68|51.98|52.63|51.93|10
1656521410000|2022-06-29 16:50:10|52.6|51.9|52.61|51.91|52.65|51.95|52.6|51.9|10
1656521420000|2022-06-29 16:50:20|52.6|51.9|52.56|51.86|52.62|51.92|52.56|51.86|15
1656521430000|2022-06-29 16:50:30|52.55|51.85|52.57|51.87|52.58|51.88|52.54|51.84|9
1656521440000|2022-06-29 16:50:40|52.59|51.89|52.63|51.93|52.64|51.94|52.56|51.86|17
1656521450000|2022-06-29 16:50:50|52.61|51.91|52.65|51.95|52.66|51.96|52.61|51.91|17
1656521460000|2022-06-29 16:51:00|52.64|51.94|52.66|51.96|52.69|51.99|52.64|51.94|10
1656521470000|2022-06-29 16:51:10|52.67|51.97|52.66|51.96|52.7|52|52.65|51.95|25
1656521480000|2022-06-29 16:51:20|52.68|51.98|52.66|51.96|52.69|51.99|52.64|51.94|16
1656521490000|2022-06-29 16:51:30|52.67|51.97|52.6|51.9|52.67|51.97|52.59|51.89|18
1656521500000|2022-06-29 16:51:40|52.61|51.91|52.58|51.88|52.62|51.92|52.57|51.87|7
1656521510000|2022-06-29 16:51:50|52.57|51.87|52.55|51.85|52.59|51.89|52.54|51.84|9
1656521520000|2022-06-29 16:52:00|52.56|51.86|52.54|51.84|52.56|51.86|52.54|51.84|7
1656521530000|2022-06-29 16:52:10|52.55|51.85|52.55|51.85|52.55|51.85|52.54|51.84|3
1656521540000|2022-06-29 16:52:20|52.54|51.84|52.55|51.85|52.58|51.88|52.54|51.84|9
1656521550000|2022-06-29 16:52:30|52.54|51.84|52.57|51.87|52.57|51.87|52.53|51.83|15
1656521560000|2022-06-29 16:52:40|52.56|51.86|52.55|51.85|52.58|51.88|52.54|51.84|9
1656521570000|2022-06-29 16:52:50|52.54|51.84|52.54|51.84|52.55|51.85|52.54|51.84|5
1656521580000|2022-06-29 16:53:00|52.56|51.86|52.54|51.84|52.56|51.86|52.51|51.81|15
1656521590000|2022-06-29 16:53:10|52.55|51.85|52.53|51.83|52.56|51.86|52.52|51.82|11
1656521600000|2022-06-29 16:53:20|52.54|51.84|52.54|51.84|52.55|51.85|52.53|51.83|5
1656521610000|2022-06-29 16:53:30|52.55|51.85|52.61|51.91|52.62|51.92|52.54|51.84|16
1656521620000|2022-06-29 16:53:40|52.6|51.9|52.6|51.9|52.63|51.93|52.59|51.89|18
1656521630000|2022-06-29 16:53:50|52.61|51.91|52.58|51.88|52.61|51.91|52.57|51.87|10
1656521640000|2022-06-29 16:54:00|52.59|51.89|52.61|51.91|52.62|51.92|52.59|51.89|13
1656521650000|2022-06-29 16:54:10|52.62|51.92|52.62|51.92|52.63|51.93|52.61|51.91|7
1656521660000|2022-06-29 16:54:20|52.61|51.91|52.6|51.9|52.63|51.93|52.59|51.89|7
1656521670000|2022-06-29 16:54:30|52.61|51.91|52.61|51.91|52.61|51.91|52.6|51.9|3
1656521680000|2022-06-29 16:54:40|52.62|51.92|52.61|51.91|52.63|51.93|52.6|51.9|9
1656521690000|2022-06-29 16:54:50|52.62|51.92|52.61|51.91|52.63|51.93|52.58|51.88|14
1656521700000|2022-06-29 16:55:00|52.59|51.89|52.61|51.91|52.61|51.91|52.58|51.88|10
1656521710000|2022-06-29 16:55:10|52.59|51.89|52.62|51.92|52.62|51.92|52.59|51.89|14
1656521720000|2022-06-29 16:55:20|52.61|51.91|52.67|51.97|52.67|51.97|52.61|51.91|19
1656521730000|2022-06-29 16:55:30|52.64|51.94|52.6|51.9|52.64|51.94|52.6|51.9|19
1656521740000|2022-06-29 16:55:40|52.55|51.85|52.62|51.92|52.64|51.94|52.55|51.85|17
1656521750000|2022-06-29 16:55:50|52.63|51.93|52.65|51.95|52.66|51.96|52.62|51.92|11
1656521760000|2022-06-29 16:56:00|52.66|51.96|52.68|51.98|52.69|51.99|52.64|51.94|17
1656521770000|2022-06-29 16:56:10|52.67|51.97|52.7|52|52.71|52.01|52.67|51.97|13
1656521780000|2022-06-29 16:56:20|52.69|51.99|52.69|51.99|52.69|51.99|52.69|51.99|1
1656521790000|2022-06-29 16:56:30|52.68|51.98|52.72|52.02|52.72|52.02|52.68|51.98|12
1656521800000|2022-06-29 16:56:40|52.73|52.03|52.72|52.02|52.73|52.03|52.71|52.01|6
1656521810000|2022-06-29 16:56:50|52.73|52.03|52.78|52.08|52.78|52.08|52.73|52.03|8
1656521820000|2022-06-29 16:57:00|52.79|52.09|52.79|52.09|52.79|52.09|52.77|52.07|11
1656521830000|2022-06-29 16:57:10|52.77|52.07|52.79|52.09|52.81|52.11|52.77|52.07|14
1656521840000|2022-06-29 16:57:20|52.78|52.08|52.78|52.08|52.8|52.1|52.76|52.06|11
1656521850000|2022-06-29 16:57:30|52.81|52.11|52.78|52.08|52.81|52.11|52.78|52.08|5
1656521860000|2022-06-29 16:57:40|52.79|52.09|52.78|52.08|52.79|52.09|52.76|52.06|8
1656521870000|2022-06-29 16:57:50|52.76|52.06|52.76|52.06|52.76|52.06|52.76|52.06|1
1656521880000|2022-06-29 16:58:00|52.77|52.07|52.84|52.14|52.84|52.14|52.76|52.06|16
1656521890000|2022-06-29 16:58:10|52.83|52.13|52.81|52.11|52.83|52.13|52.81|52.11|4
1656521900000|2022-06-29 16:58:20|52.8|52.1|52.82|52.12|52.82|52.12|52.8|52.1|4
1656521910000|2022-06-29 16:58:30|52.8|52.1|52.83|52.13|52.84|52.14|52.8|52.1|14
1656521920000|2022-06-29 16:58:40|52.84|52.14|52.83|52.13|52.85|52.15|52.81|52.11|11
1656521930000|2022-06-29 16:58:50|52.85|52.15|52.84|52.14|52.87|52.17|52.84|52.14|17
1656521940000|2022-06-29 16:59:00|52.85|52.15|52.86|52.16|52.87|52.17|52.83|52.13|9
1656521950000|2022-06-29 16:59:10|52.87|52.17|52.86|52.16|52.87|52.17|52.86|52.16|8
1656521960000|2022-06-29 16:59:20|52.87|52.17|52.88|52.18|52.88|52.18|52.87|52.17|4
1656521970000|2022-06-29 16:59:30|52.89|52.19|52.89|52.19|52.9|52.2|52.88|52.18|5
1656521980000|2022-06-29 16:59:40|52.9|52.2|52.89|52.19|52.91|52.21|52.88|52.18|6
1656521990000|2022-06-29 16:59:50|52.9|52.2|52.88|52.18|52.9|52.2|52.87|52.17|11
1656522000000|2022-06-29 17:00:00|52.89|52.19|52.86|52.16|52.9|52.2|52.85|52.15|16
1656522010000|2022-06-29 17:00:10|52.84|52.14|52.85|52.15|52.88|52.18|52.83|52.13|14
1656522020000|2022-06-29 17:00:20|52.86|52.16|52.85|52.15|52.87|52.17|52.85|52.15|6
1656522030000|2022-06-29 17:00:30|52.88|52.18|52.84|52.14|52.88|52.18|52.84|52.14|7
1656522040000|2022-06-29 17:00:40|52.85|52.15|52.85|52.15|52.88|52.18|52.83|52.13|12
1656522050000|2022-06-29 17:00:50|52.84|52.14|52.85|52.15|52.85|52.15|52.84|52.14|4
1656522060000|2022-06-29 17:01:00|52.87|52.17|52.86|52.16|52.87|52.17|52.85|52.15|7
1656522070000|2022-06-29 17:01:10|52.85|52.15|52.84|52.14|52.88|52.18|52.82|52.12|11
1656522080000|2022-06-29 17:01:20|52.85|52.15|52.84|52.14|52.87|52.17|52.83|52.13|21
1656522090000|2022-06-29 17:01:30|52.85|52.15|52.85|52.15|52.86|52.16|52.83|52.13|9
1656522100000|2022-06-29 17:01:40|52.83|52.13|52.83|52.13|52.86|52.16|52.83|52.13|8
1656522110000|2022-06-29 17:01:50|52.86|52.16|52.89|52.19|52.9|52.2|52.83|52.13|15
1656522120000|2022-06-29 17:02:00|52.92|52.22|52.88|52.18|52.92|52.22|52.87|52.17|8
1656522130000|2022-06-29 17:02:10|52.89|52.19|52.9|52.2|52.92|52.22|52.89|52.19|6
1656522150000|2022-06-29 17:02:30|52.93|52.23|52.91|52.21|52.93|52.23|52.9|52.2|5
1656522160000|2022-06-29 17:02:40|52.9|52.2|52.91|52.21|52.92|52.22|52.89|52.19|8
1656522170000|2022-06-29 17:02:50|52.9|52.2|52.85|52.15|52.91|52.21|52.84|52.14|16
1656522180000|2022-06-29 17:03:00|52.86|52.16|52.85|52.15|52.89|52.19|52.82|52.12|14
1656522190000|2022-06-29 17:03:10|52.84|52.14|52.86|52.16|52.86|52.16|52.83|52.13|10
1656522200000|2022-06-29 17:03:20|52.84|52.14|52.84|52.14|52.85|52.15|52.82|52.12|6
1656522210000|2022-06-29 17:03:30|52.85|52.15|52.82|52.12|52.85|52.15|52.81|52.11|9
1656522220000|2022-06-29 17:03:40|52.84|52.14|52.82|52.12|52.84|52.14|52.81|52.11|16
1656522230000|2022-06-29 17:03:50|52.81|52.11|52.77|52.07|52.83|52.13|52.77|52.07|17
1656522240000|2022-06-29 17:04:00|52.79|52.09|52.78|52.08|52.8|52.1|52.77|52.07|9
1656522250000|2022-06-29 17:04:10|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|2
1656522260000|2022-06-29 17:04:20|52.75|52.05|52.76|52.06|52.78|52.08|52.75|52.05|7
1656522270000|2022-06-29 17:04:30|52.77|52.07|52.75|52.05|52.77|52.07|52.75|52.05|8
1656522280000|2022-06-29 17:04:40|52.76|52.06|52.76|52.06|52.78|52.08|52.75|52.05|16
1656522290000|2022-06-29 17:04:50|52.77|52.07|52.74|52.04|52.78|52.08|52.74|52.04|10
1656522300000|2022-06-29 17:05:00|52.75|52.05|52.76|52.06|52.76|52.06|52.74|52.04|16
1656522310000|2022-06-29 17:05:10|52.77|52.07|52.76|52.06|52.77|52.07|52.76|52.06|6
1656522320000|2022-06-29 17:05:20|52.79|52.09|52.81|52.11|52.81|52.11|52.76|52.06|11
1656522330000|2022-06-29 17:05:30|52.79|52.09|52.82|52.12|52.82|52.12|52.79|52.09|9
1656522340000|2022-06-29 17:05:40|52.79|52.09|52.82|52.12|52.83|52.13|52.79|52.09|8
1656522350000|2022-06-29 17:05:50|52.83|52.13|52.82|52.12|52.83|52.13|52.82|52.12|2
1656522360000|2022-06-29 17:06:00|52.79|52.09|52.79|52.09|52.8|52.1|52.79|52.09|3
1656522370000|2022-06-29 17:06:10|52.8|52.1|52.82|52.12|52.82|52.12|52.8|52.1|6
1656522380000|2022-06-29 17:06:20|52.83|52.13|52.83|52.13|52.84|52.14|52.83|52.13|5
1656522390000|2022-06-29 17:06:30|52.82|52.12|52.81|52.11|52.85|52.15|52.8|52.1|11
1656522400000|2022-06-29 17:06:40|52.82|52.12|52.78|52.08|52.84|52.14|52.77|52.07|12
1656522410000|2022-06-29 17:06:50|52.77|52.07|52.75|52.05|52.78|52.08|52.74|52.04|15
1656522420000|2022-06-29 17:07:00|52.76|52.06|52.72|52.02|52.76|52.06|52.7|52|13
1656522430000|2022-06-29 17:07:10|52.73|52.03|52.73|52.03|52.73|52.03|52.7|52|7
1656522440000|2022-06-29 17:07:20|52.7|52|52.73|52.03|52.74|52.04|52.7|52|11
1656522450000|2022-06-29 17:07:30|52.74|52.04|52.74|52.04|52.74|52.04|52.73|52.03|9
1656522460000|2022-06-29 17:07:40|52.75|52.05|52.75|52.05|52.77|52.07|52.75|52.05|7
1656522470000|2022-06-29 17:07:50|52.74|52.04|52.79|52.09|52.79|52.09|52.74|52.04|6
1656522480000|2022-06-29 17:08:00|52.77|52.07|52.86|52.16|52.86|52.16|52.77|52.07|17
1656522490000|2022-06-29 17:08:10|52.87|52.17|52.88|52.18|52.9|52.2|52.87|52.17|10
1656522500000|2022-06-29 17:08:20|52.92|52.22|52.87|52.17|52.92|52.22|52.87|52.17|6
1656522510000|2022-06-29 17:08:30|52.88|52.18|52.88|52.18|52.91|52.21|52.88|52.18|8
1656522520000|2022-06-29 17:08:40|52.87|52.17|52.91|52.21|52.91|52.21|52.86|52.16|10
1656522530000|2022-06-29 17:08:50|52.89|52.19|52.89|52.19|52.89|52.19|52.88|52.18|7
1656522540000|2022-06-29 17:09:00|52.88|52.18|52.87|52.17|52.9|52.2|52.87|52.17|5
1656522550000|2022-06-29 17:09:10|52.86|52.16|52.89|52.19|52.91|52.21|52.86|52.16|10
1656522560000|2022-06-29 17:09:20|52.9|52.2|52.9|52.2|52.91|52.21|52.9|52.2|3
1656522570000|2022-06-29 17:09:30|52.91|52.21|52.93|52.23|52.93|52.23|52.91|52.21|7
1656522580000|2022-06-29 17:09:40|52.92|52.22|52.93|52.23|52.93|52.23|52.9|52.2|14
1656522590000|2022-06-29 17:09:50|52.92|52.22|52.93|52.23|52.93|52.23|52.92|52.22|8
1656522600000|2022-06-29 17:10:00|52.92|52.22|52.93|52.23|52.94|52.24|52.91|52.21|13
1656522610000|2022-06-29 17:10:10|52.92|52.22|52.95|52.25|52.95|52.25|52.92|52.22|16
1656522620000|2022-06-29 17:10:20|52.94|52.24|52.94|52.24|52.96|52.26|52.93|52.23|9
1656522630000|2022-06-29 17:10:30|52.96|52.26|52.95|52.25|52.96|52.26|52.94|52.24|5
1656522640000|2022-06-29 17:10:40|52.97|52.27|52.96|52.26|52.97|52.27|52.96|52.26|6
1656522650000|2022-06-29 17:10:50|52.95|52.25|52.96|52.26|52.96|52.26|52.95|52.25|2
1656522660000|2022-06-29 17:11:00|52.95|52.25|52.98|52.28|52.98|52.28|52.94|52.24|9
1656522670000|2022-06-29 17:11:10|52.97|52.27|52.95|52.25|53|52.3|52.93|52.23|17
1656522680000|2022-06-29 17:11:20|52.94|52.24|52.92|52.22|52.95|52.25|52.91|52.21|5
1656522690000|2022-06-29 17:11:30|52.91|52.21|52.93|52.23|52.95|52.25|52.91|52.21|11
1656522700000|2022-06-29 17:11:40|52.92|52.22|52.84|52.14|52.93|52.23|52.83|52.13|19
1656522710000|2022-06-29 17:11:50|52.85|52.15|52.82|52.12|52.85|52.15|52.81|52.11|12
1656522720000|2022-06-29 17:12:00|52.8|52.1|52.78|52.08|52.81|52.11|52.78|52.08|24
1656522730000|2022-06-29 17:12:10|52.79|52.09|52.78|52.08|52.8|52.1|52.76|52.06|17
1656522740000|2022-06-29 17:12:20|52.77|52.07|52.71|52.01|52.77|52.07|52.7|52|8
1656522750000|2022-06-29 17:12:30|52.69|51.99|52.67|51.97|52.69|51.99|52.65|51.95|16
1656522760000|2022-06-29 17:12:40|52.68|51.98|52.66|51.96|52.68|51.98|52.64|51.94|14
1656522770000|2022-06-29 17:12:50|52.65|51.95|52.62|51.92|52.66|51.96|52.62|51.92|13
1656522780000|2022-06-29 17:13:00|52.64|51.94|52.51|51.81|52.64|51.94|52.5|51.8|27
1656522790000|2022-06-29 17:13:10|52.52|51.82|52.5|51.8|52.54|51.84|52.47|51.77|20
1656522800000|2022-06-29 17:13:20|52.52|51.82|52.52|51.82|52.52|51.82|52.46|51.76|17
1656522810000|2022-06-29 17:13:30|52.51|51.81|52.52|51.82|52.52|51.82|52.48|51.78|10
1656522820000|2022-06-29 17:13:40|52.5|51.8|52.46|51.76|52.5|51.8|52.46|51.76|10
1656522830000|2022-06-29 17:13:50|52.47|51.77|52.46|51.76|52.47|51.77|52.44|51.74|14
1656522840000|2022-06-29 17:14:00|52.45|51.75|52.47|51.77|52.47|51.77|52.44|51.74|14
1656522850000|2022-06-29 17:14:10|52.46|51.76|52.47|51.77|52.48|51.78|52.43|51.73|11
1656522860000|2022-06-29 17:14:20|52.44|51.74|52.46|51.76|52.46|51.76|52.44|51.74|8
1656522870000|2022-06-29 17:14:30|52.48|51.78|52.44|51.74|52.48|51.78|52.44|51.74|12
1656522880000|2022-06-29 17:14:40|52.45|51.75|52.42|51.72|52.47|51.77|52.42|51.72|10
1656522890000|2022-06-29 17:14:50|52.44|51.74|52.41|51.71|52.44|51.74|52.41|51.71|8
1656522900000|2022-06-29 17:15:00|52.43|51.73|52.44|51.74|52.44|51.74|52.42|51.72|5
1656522910000|2022-06-29 17:15:10|52.42|51.72|52.41|51.71|52.45|51.75|52.39|51.69|15
1656522920000|2022-06-29 17:15:20|52.45|51.75|52.43|51.73|52.45|51.75|52.41|51.71|9
1656522930000|2022-06-29 17:15:30|52.4|51.7|52.44|51.74|52.44|51.74|52.4|51.7|7
1656522940000|2022-06-29 17:15:40|52.42|51.72|52.38|51.68|52.44|51.74|52.37|51.67|18
1656522950000|2022-06-29 17:15:50|52.39|51.69|52.37|51.67|52.42|51.72|52.37|51.67|10
1656522960000|2022-06-29 17:16:00|52.38|51.68|52.38|51.68|52.39|51.69|52.37|51.67|5
1656522970000|2022-06-29 17:16:10|52.36|51.66|52.35|51.65|52.39|51.69|52.31|51.61|20
1656522980000|2022-06-29 17:16:20|52.34|51.64|52.33|51.63|52.37|51.67|52.31|51.61|11
1656522990000|2022-06-29 17:16:30|52.32|51.62|52.27|51.57|52.35|51.65|52.27|51.57|17
1656523000000|2022-06-29 17:16:40|52.26|51.56|52.28|51.58|52.31|51.61|52.26|51.56|22
1656523010000|2022-06-29 17:16:50|52.29|51.59|52.33|51.63|52.37|51.67|52.28|51.58|19
1656523020000|2022-06-29 17:17:00|52.36|51.66|52.29|51.59|52.37|51.67|52.29|51.59|17
1656523030000|2022-06-29 17:17:10|52.31|51.61|52.33|51.63|52.33|51.63|52.29|51.59|6
1656523040000|2022-06-29 17:17:20|52.32|51.62|52.33|51.63|52.34|51.64|52.31|51.61|12
1656523050000|2022-06-29 17:17:30|52.32|51.62|52.36|51.66|52.36|51.66|52.3|51.6|14
1656523060000|2022-06-29 17:17:40|52.37|51.67|52.41|51.71|52.42|51.72|52.36|51.66|16
1656523070000|2022-06-29 17:17:50|52.42|51.72|52.54|51.84|52.56|51.86|52.42|51.72|18
1656523080000|2022-06-29 17:18:00|52.56|51.86|52.66|51.96|52.66|51.96|52.52|51.82|22
1656523090000|2022-06-29 17:18:10|52.67|51.97|52.68|51.98|52.69|51.99|52.66|51.96|9
1656523100000|2022-06-29 17:18:20|52.69|51.99|52.63|51.93|52.75|52.05|52.62|51.92|17
1656523110000|2022-06-29 17:18:30|52.66|51.96|52.59|51.89|52.67|51.97|52.58|51.88|26
1656523120000|2022-06-29 17:18:40|52.56|51.86|52.56|51.86|52.59|51.89|52.55|51.85|9
1656523130000|2022-06-29 17:18:50|52.55|51.85|52.54|51.84|52.59|51.89|52.53|51.83|12
1656523140000|2022-06-29 17:19:00|52.51|51.81|52.48|51.78|52.53|51.83|52.47|51.77|19
1656523150000|2022-06-29 17:19:10|52.51|51.81|52.47|51.77|52.51|51.81|52.45|51.75|12
1656523160000|2022-06-29 17:19:20|52.45|51.75|52.43|51.73|52.46|51.76|52.41|51.71|21
1656523170000|2022-06-29 17:19:30|52.44|51.74|52.45|51.75|52.49|51.79|52.43|51.73|21
1656523180000|2022-06-29 17:19:40|52.47|51.77|52.48|51.78|52.53|51.83|52.47|51.77|11
1656523190000|2022-06-29 17:19:50|52.47|51.77|52.52|51.82|52.52|51.82|52.47|51.77|15
1656523200000|2022-06-29 17:20:00|52.49|51.79|52.5|51.8|52.51|51.81|52.46|51.76|17
1656523210000|2022-06-29 17:20:10|52.48|51.78|52.38|51.68|52.5|51.8|52.38|51.68|21
1656523220000|2022-06-29 17:20:20|52.39|51.69|52.39|51.69|52.41|51.71|52.38|51.68|12
1656523230000|2022-06-29 17:20:30|52.38|51.68|52.38|51.68|52.41|51.71|52.33|51.63|20
1656523240000|2022-06-29 17:20:40|52.37|51.67|52.35|51.65|52.38|51.68|52.33|51.63|17
1656523250000|2022-06-29 17:20:50|52.38|51.68|52.37|51.67|52.38|51.68|52.34|51.64|14
1656523260000|2022-06-29 17:21:00|52.36|51.66|52.35|51.65|52.36|51.66|52.33|51.63|5
1656523270000|2022-06-29 17:21:10|52.34|51.64|52.32|51.62|52.35|51.65|52.31|51.61|17
1656523280000|2022-06-29 17:21:20|52.29|51.59|52.32|51.62|52.32|51.62|52.29|51.59|10
1656523290000|2022-06-29 17:21:30|52.31|51.61|52.31|51.61|52.35|51.65|52.3|51.6|9
1656523300000|2022-06-29 17:21:40|52.32|51.62|52.36|51.66|52.37|51.67|52.31|51.61|17
1656523310000|2022-06-29 17:21:50|52.37|51.67|52.45|51.75|52.46|51.76|52.37|51.67|17
1656523320000|2022-06-29 17:22:00|52.42|51.72|52.45|51.75|52.47|51.77|52.42|51.72|16
1656523330000|2022-06-29 17:22:10|52.44|51.74|52.44|51.74|52.45|51.75|52.4|51.7|11
1656523340000|2022-06-29 17:22:20|52.43|51.73|52.41|51.71|52.45|51.75|52.39|51.69|10
1656523350000|2022-06-29 17:22:30|52.42|51.72|52.41|51.71|52.45|51.75|52.4|51.7|9
1656523360000|2022-06-29 17:22:40|52.4|51.7|52.39|51.69|52.41|51.71|52.38|51.68|19
1656523370000|2022-06-29 17:22:50|52.41|51.71|52.48|51.78|52.5|51.8|52.41|51.71|18
1656523380000|2022-06-29 17:23:00|52.49|51.79|52.49|51.79|52.53|51.83|52.48|51.78|14
1656523390000|2022-06-29 17:23:10|52.5|51.8|52.48|51.78|52.53|51.83|52.48|51.78|12
1656523400000|2022-06-29 17:23:20|52.51|51.81|52.49|51.79|52.51|51.81|52.46|51.76|15
1656523410000|2022-06-29 17:23:30|52.48|51.78|52.49|51.79|52.52|51.82|52.46|51.76|13
1656523420000|2022-06-29 17:23:40|52.5|51.8|52.46|51.76|52.5|51.8|52.44|51.74|19
1656523430000|2022-06-29 17:23:50|52.47|51.77|52.46|51.76|52.53|51.83|52.44|51.74|13
1656523440000|2022-06-29 17:24:00|52.47|51.77|52.46|51.76|52.49|51.79|52.45|51.75|7
1656523450000|2022-06-29 17:24:10|52.47|51.77|52.49|51.79|52.5|51.8|52.45|51.75|7
1656523460000|2022-06-29 17:24:20|52.53|51.83|52.49|51.79|52.53|51.83|52.49|51.79|9
1656523470000|2022-06-29 17:24:30|52.48|51.78|52.5|51.8|52.53|51.83|52.48|51.78|10
1656523480000|2022-06-29 17:24:40|52.51|51.81|52.53|51.83|52.54|51.84|52.51|51.81|7
1656523490000|2022-06-29 17:24:50|52.52|51.82|52.55|51.85|52.57|51.87|52.52|51.82|7
1656523500000|2022-06-29 17:25:00|52.53|51.83|52.53|51.83|52.56|51.86|52.53|51.83|5
1656523510000|2022-06-29 17:25:10|52.54|51.84|52.59|51.89|52.59|51.89|52.52|51.82|5
1656523520000|2022-06-29 17:25:20|52.6|51.9|52.6|51.9|52.61|51.91|52.59|51.89|8
1656523530000|2022-06-29 17:25:30|52.59|51.89|52.61|51.91|52.61|51.91|52.57|51.87|17
1656523550000|2022-06-29 17:25:50|52.62|51.92|52.6|51.9|52.62|51.92|52.6|51.9|5
1656523560000|2022-06-29 17:26:00|52.61|51.91|52.6|51.9|52.61|51.91|52.59|51.89|6
1656523570000|2022-06-29 17:26:10|52.62|51.92|52.61|51.91|52.65|51.95|52.6|51.9|13
1656523580000|2022-06-29 17:26:20|52.6|51.9|52.58|51.88|52.64|51.94|52.57|51.87|11
1656523590000|2022-06-29 17:26:30|52.59|51.89|52.61|51.91|52.61|51.91|52.58|51.88|4
1656523600000|2022-06-29 17:26:40|52.62|51.92|52.6|51.9|52.62|51.92|52.59|51.89|7
1656523610000|2022-06-29 17:26:50|52.61|51.91|52.63|51.93|52.65|51.95|52.6|51.9|7
1656523620000|2022-06-29 17:27:00|52.65|51.95|52.63|51.93|52.65|51.95|52.57|51.87|16
1656523630000|2022-06-29 17:27:10|52.62|51.92|52.59|51.89|52.63|51.93|52.57|51.87|12
1656523640000|2022-06-29 17:27:20|52.6|51.9|52.59|51.89|52.61|51.91|52.58|51.88|15
1656523650000|2022-06-29 17:27:30|52.58|51.88|52.54|51.84|52.6|51.9|52.52|51.82|11
1656523660000|2022-06-29 17:27:40|52.55|51.85|52.47|51.77|52.55|51.85|52.47|51.77|14
1656523670000|2022-06-29 17:27:50|52.42|51.72|52.43|51.73|52.45|51.75|52.41|51.71|8
1656523680000|2022-06-29 17:28:00|52.41|51.71|52.4|51.7|52.45|51.75|52.39|51.69|10
1656523690000|2022-06-29 17:28:10|52.41|51.71|52.43|51.73|52.45|51.75|52.39|51.69|29
1656523700000|2022-06-29 17:28:20|52.44|51.74|52.44|51.74|52.44|51.74|52.39|51.69|17
1656523710000|2022-06-29 17:28:30|52.43|51.73|52.43|51.73|52.44|51.74|52.43|51.73|5
1656523720000|2022-06-29 17:28:40|52.44|51.74|52.55|51.85|52.55|51.85|52.44|51.74|18
1656523730000|2022-06-29 17:28:50|52.54|51.84|52.6|51.9|52.62|51.92|52.54|51.84|12
1656523740000|2022-06-29 17:29:00|52.59|51.89|52.6|51.9|52.61|51.91|52.58|51.88|8
1656523750000|2022-06-29 17:29:10|52.59|51.89|52.61|51.91|52.61|51.91|52.59|51.89|5
1656523760000|2022-06-29 17:29:20|52.6|51.9|52.59|51.89|52.63|51.93|52.58|51.88|12
1656523770000|2022-06-29 17:29:30|52.63|51.93|52.63|51.93|52.65|51.95|52.6|51.9|8
1656523780000|2022-06-29 17:29:40|52.64|51.94|52.67|51.97|52.67|51.97|52.63|51.93|13
1656523790000|2022-06-29 17:29:50|52.71|52.01|52.66|51.96|52.71|52.01|52.65|51.95|14
1656523800000|2022-06-29 17:30:00|52.65|51.95|52.65|51.95|52.68|51.98|52.65|51.95|13
1656523810000|2022-06-29 17:30:10|52.64|51.94|52.57|51.87|52.64|51.94|52.57|51.87|20
1656523820000|2022-06-29 17:30:20|52.58|51.88|52.53|51.83|52.58|51.88|52.44|51.74|27
1656523830000|2022-06-29 17:30:30|52.52|51.82|52.56|51.86|52.56|51.86|52.51|51.81|16
1656523840000|2022-06-29 17:30:40|52.57|51.87|52.61|51.91|52.61|51.91|52.57|51.87|15
1656523850000|2022-06-29 17:30:50|52.6|51.9|52.64|51.94|52.65|51.95|52.6|51.9|10
1656523860000|2022-06-29 17:31:00|52.62|51.92|52.64|51.94|52.66|51.96|52.62|51.92|10
1656523870000|2022-06-29 17:31:10|52.62|51.92|52.59|51.89|52.63|51.93|52.55|51.85|13
1656523880000|2022-06-29 17:31:20|52.58|51.88|52.61|51.91|52.61|51.91|52.56|51.86|16
1656523890000|2022-06-29 17:31:30|52.58|51.88|52.59|51.89|52.61|51.91|52.58|51.88|6
1656523900000|2022-06-29 17:31:40|52.58|51.88|52.59|51.89|52.63|51.93|52.58|51.88|12
1656523910000|2022-06-29 17:31:50|52.58|51.88|52.59|51.89|52.62|51.92|52.56|51.86|11
1656523920000|2022-06-29 17:32:00|52.58|51.88|52.57|51.87|52.61|51.91|52.57|51.87|10
1656523930000|2022-06-29 17:32:10|52.58|51.88|52.54|51.84|52.61|51.91|52.53|51.83|13
1656523940000|2022-06-29 17:32:20|52.55|51.85|52.53|51.83|52.55|51.85|52.5|51.8|19
1656523950000|2022-06-29 17:32:30|52.54|51.84|52.53|51.83|52.55|51.85|52.52|51.82|9
1656523960000|2022-06-29 17:32:40|52.55|51.85|52.53|51.83|52.55|51.85|52.53|51.83|10
1656523970000|2022-06-29 17:32:50|52.54|51.84|52.59|51.89|52.6|51.9|52.54|51.84|6
1656523980000|2022-06-29 17:33:00|52.6|51.9|52.59|51.89|52.6|51.9|52.57|51.87|12
1656523990000|2022-06-29 17:33:10|52.58|51.88|52.57|51.87|52.59|51.89|52.56|51.86|11
1656524000000|2022-06-29 17:33:20|52.59|51.89|52.56|51.86|52.59|51.89|52.54|51.84|15
1656524010000|2022-06-29 17:33:30|52.55|51.85|52.54|51.84|52.56|51.86|52.53|51.83|12
1656524020000|2022-06-29 17:33:40|52.55|51.85|52.55|51.85|52.56|51.86|52.54|51.84|7
1656524030000|2022-06-29 17:33:50|52.56|51.86|52.55|51.85|52.56|51.86|52.53|51.83|8
1656524040000|2022-06-29 17:34:00|52.57|51.87|52.55|51.85|52.57|51.87|52.53|51.83|13
1656524050000|2022-06-29 17:34:10|52.54|51.84|52.52|51.82|52.54|51.84|52.5|51.8|9
1656524060000|2022-06-29 17:34:20|52.53|51.83|52.5|51.8|52.53|51.83|52.49|51.79|5
1656524070000|2022-06-29 17:34:30|52.51|51.81|52.54|51.84|52.54|51.84|52.51|51.81|9
1656524080000|2022-06-29 17:34:40|52.53|51.83|52.59|51.89|52.59|51.89|52.53|51.83|16
1656524090000|2022-06-29 17:34:50|52.56|51.86|52.58|51.88|52.61|51.91|52.55|51.85|10
1656524100000|2022-06-29 17:35:00|52.54|51.84|52.61|51.91|52.61|51.91|52.54|51.84|10
1656524110000|2022-06-29 17:35:10|52.62|51.92|52.58|51.88|52.62|51.92|52.55|51.85|20
1656524120000|2022-06-29 17:35:20|52.56|51.86|52.56|51.86|52.57|51.87|52.55|51.85|10
1656524130000|2022-06-29 17:35:30|52.57|51.87|52.55|51.85|52.58|51.88|52.54|51.84|20
1656524140000|2022-06-29 17:35:40|52.52|51.82|52.54|51.84|52.56|51.86|52.52|51.82|10
1656524150000|2022-06-29 17:35:50|52.53|51.83|52.51|51.81|52.55|51.85|52.51|51.81|12
1656524160000|2022-06-29 17:36:00|52.52|51.82|52.52|51.82|52.53|51.83|52.51|51.81|7
1656524170000|2022-06-29 17:36:10|52.53|51.83|52.55|51.85|52.55|51.85|52.52|51.82|12
1656524180000|2022-06-29 17:36:20|52.53|51.83|52.55|51.85|52.57|51.87|52.53|51.83|9
1656524190000|2022-06-29 17:36:30|52.56|51.86|52.55|51.85|52.6|51.9|52.55|51.85|9
1656524200000|2022-06-29 17:36:40|52.56|51.86|52.55|51.85|52.59|51.89|52.55|51.85|5
1656524210000|2022-06-29 17:36:50|52.56|51.86|52.56|51.86|52.58|51.88|52.55|51.85|5
1656524220000|2022-06-29 17:37:00|52.55|51.85|52.55|51.85|52.57|51.87|52.55|51.85|11
1656524230000|2022-06-29 17:37:10|52.56|51.86|52.55|51.85|52.56|51.86|52.55|51.85|2
1656524240000|2022-06-29 17:37:20|52.54|51.84|52.56|51.86|52.58|51.88|52.54|51.84|10
1656524250000|2022-06-29 17:37:30|52.55|51.85|52.55|51.85|52.55|51.85|52.53|51.83|11
1656524260000|2022-06-29 17:37:40|52.54|51.84|52.55|51.85|52.59|51.89|52.54|51.84|4
1656524270000|2022-06-29 17:37:50|52.56|51.86|52.57|51.87|52.58|51.88|52.55|51.85|15
1656524280000|2022-06-29 17:38:00|52.58|51.88|52.56|51.86|52.6|51.9|52.56|51.86|12
1656524290000|2022-06-29 17:38:10|52.57|51.87|52.57|51.87|52.57|51.87|52.57|51.87|1
1656524300000|2022-06-29 17:38:20|52.56|51.86|52.56|51.86|52.57|51.87|52.56|51.86|7
1656524310000|2022-06-29 17:38:30|52.57|51.87|52.58|51.88|52.59|51.89|52.56|51.86|8
1656524320000|2022-06-29 17:38:40|52.59|51.89|52.56|51.86|52.59|51.89|52.56|51.86|4
1656524330000|2022-06-29 17:38:50|52.55|51.85|52.55|51.85|52.57|51.87|52.53|51.83|11
1656524340000|2022-06-29 17:39:00|52.54|51.84|52.53|51.83|52.55|51.85|52.53|51.83|5
1656524350000|2022-06-29 17:39:10|52.55|51.85|52.52|51.82|52.55|51.85|52.51|51.81|14
1656524360000|2022-06-29 17:39:20|52.54|51.84|52.52|51.82|52.54|51.84|52.52|51.82|7
1656524370000|2022-06-29 17:39:30|52.51|51.81|52.51|51.81|52.51|51.81|52.49|51.79|5
1656524380000|2022-06-29 17:39:40|52.49|51.79|52.52|51.82|52.56|51.86|52.49|51.79|9
1656524390000|2022-06-29 17:39:50|52.53|51.83|52.57|51.87|52.61|51.91|52.52|51.82|20
1656524400000|2022-06-29 17:40:00|52.58|51.88|52.51|51.81|52.6|51.9|52.51|51.81|18
1656524410000|2022-06-29 17:40:10|52.52|51.82|52.44|51.74|52.52|51.82|52.4|51.7|18
1656524420000|2022-06-29 17:40:20|52.41|51.71|52.37|51.67|52.43|51.73|52.37|51.67|14
1656524430000|2022-06-29 17:40:30|52.39|51.69|52.46|51.76|52.48|51.78|52.39|51.69|15
1656524440000|2022-06-29 17:40:40|52.45|51.75|52.46|51.76|52.48|51.78|52.45|51.75|9
1656524450000|2022-06-29 17:40:50|52.47|51.77|52.47|51.77|52.5|51.8|52.46|51.76|8
1656524460000|2022-06-29 17:41:00|52.48|51.78|52.46|51.76|52.5|51.8|52.45|51.75|10
1656524470000|2022-06-29 17:41:10|52.49|51.79|52.47|51.77|52.49|51.79|52.45|51.75|8
1656524480000|2022-06-29 17:41:20|52.45|51.75|52.49|51.79|52.51|51.81|52.44|51.74|13
1656524490000|2022-06-29 17:41:30|52.48|51.78|52.5|51.8|52.51|51.81|52.47|51.77|15
1656524500000|2022-06-29 17:41:40|52.51|51.81|52.46|51.76|52.51|51.81|52.46|51.76|14
1656524510000|2022-06-29 17:41:50|52.47|51.77|52.49|51.79|52.49|51.79|52.47|51.77|3
1656524520000|2022-06-29 17:42:00|52.5|51.8|52.48|51.78|52.5|51.8|52.46|51.76|6
1656524530000|2022-06-29 17:42:10|52.49|51.79|52.57|51.87|52.59|51.89|52.49|51.79|15
1656524540000|2022-06-29 17:42:20|52.56|51.86|52.56|51.86|52.56|51.86|52.55|51.85|3
1656524550000|2022-06-29 17:42:30|52.55|51.85|52.56|51.86|52.58|51.88|52.52|51.82|10
1656524560000|2022-06-29 17:42:40|52.52|51.82|52.54|51.84|52.54|51.84|52.52|51.82|5
1656524570000|2022-06-29 17:42:50|52.56|51.86|52.58|51.88|52.58|51.88|52.55|51.85|9
1656524580000|2022-06-29 17:43:00|52.59|51.89|52.6|51.9|52.65|51.95|52.57|51.87|11
1656524590000|2022-06-29 17:43:10|52.61|51.91|52.56|51.86|52.61|51.91|52.53|51.83|11
1656524600000|2022-06-29 17:43:20|52.55|51.85|52.57|51.87|52.57|51.87|52.55|51.85|5
1656524610000|2022-06-29 17:43:30|52.58|51.88|52.61|51.91|52.64|51.94|52.57|51.87|7
1656524620000|2022-06-29 17:43:40|52.6|51.9|52.62|51.92|52.63|51.93|52.59|51.89|5
1656524630000|2022-06-29 17:43:50|52.59|51.89|52.61|51.91|52.63|51.93|52.59|51.89|11
1656524640000|2022-06-29 17:44:00|52.6|51.9|52.61|51.91|52.63|51.93|52.6|51.9|12
1656524650000|2022-06-29 17:44:10|52.59|51.89|52.61|51.91|52.64|51.94|52.59|51.89|11
1656524660000|2022-06-29 17:44:20|52.62|51.92|52.63|51.93|52.64|51.94|52.61|51.91|5
1656524670000|2022-06-29 17:44:30|52.64|51.94|52.62|51.92|52.65|51.95|52.61|51.91|5
1656524680000|2022-06-29 17:44:40|52.61|51.91|52.62|51.92|52.62|51.92|52.61|51.91|2
1656524690000|2022-06-29 17:44:50|52.64|51.94|52.68|51.98|52.69|51.99|52.63|51.93|11
1656524700000|2022-06-29 17:45:00|52.69|51.99|52.73|52.03|52.74|52.04|52.69|51.99|12
1656524710000|2022-06-29 17:45:10|52.72|52.02|52.68|51.98|52.72|52.02|52.66|51.96|11
1656524720000|2022-06-29 17:45:20|52.7|52|52.67|51.97|52.7|52|52.67|51.97|2
1656524730000|2022-06-29 17:45:30|52.68|51.98|52.7|52|52.7|52|52.66|51.96|11
1656524740000|2022-06-29 17:45:40|52.67|51.97|52.68|51.98|52.7|52|52.65|51.95|21
1656524750000|2022-06-29 17:45:50|52.69|51.99|52.63|51.93|52.69|51.99|52.62|51.92|11
1656524760000|2022-06-29 17:46:00|52.62|51.92|52.63|51.93|52.63|51.93|52.6|51.9|6
1656524770000|2022-06-29 17:46:10|52.62|51.92|52.67|51.97|52.67|51.97|52.62|51.92|8
1656524780000|2022-06-29 17:46:20|52.66|51.96|52.66|51.96|52.66|51.96|52.62|51.92|8
1656524790000|2022-06-29 17:46:30|52.65|51.95|52.66|51.96|52.67|51.97|52.64|51.94|9
1656524800000|2022-06-29 17:46:40|52.65|51.95|52.64|51.94|52.68|51.98|52.64|51.94|10
1656524810000|2022-06-29 17:46:50|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|6
1656524820000|2022-06-29 17:47:00|52.65|51.95|52.63|51.93|52.7|52|52.63|51.93|10
1656524830000|2022-06-29 17:47:10|52.64|51.94|52.7|52|52.7|52|52.64|51.94|15
1656524840000|2022-06-29 17:47:20|52.69|51.99|52.68|51.98|52.7|52|52.66|51.96|11
1656524850000|2022-06-29 17:47:30|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|2
1656524860000|2022-06-29 17:47:40|52.69|51.99|52.68|51.98|52.69|51.99|52.68|51.98|2
1656524870000|2022-06-29 17:47:50|52.69|51.99|52.69|51.99|52.69|51.99|52.68|51.98|3
1656524880000|2022-06-29 17:48:00|52.68|51.98|52.66|51.96|52.69|51.99|52.65|51.95|5
1656524890000|2022-06-29 17:48:10|52.65|51.95|52.63|51.93|52.67|51.97|52.62|51.92|12
1656524900000|2022-06-29 17:48:20|52.62|51.92|52.64|51.94|52.64|51.94|52.62|51.92|11
1656524910000|2022-06-29 17:48:30|52.63|51.93|52.65|51.95|52.67|51.97|52.62|51.92|15
1656524920000|2022-06-29 17:48:40|52.66|51.96|52.69|51.99|52.7|52|52.65|51.95|10
1656524930000|2022-06-29 17:48:50|52.7|52|52.69|51.99|52.7|52|52.64|51.94|12
1656524940000|2022-06-29 17:49:00|52.66|51.96|52.62|51.92|52.68|51.98|52.62|51.92|16
1656524950000|2022-06-29 17:49:10|52.63|51.93|52.65|51.95|52.66|51.96|52.63|51.93|10
1656524960000|2022-06-29 17:49:20|52.64|51.94|52.64|51.94|52.67|51.97|52.63|51.93|13
1656524970000|2022-06-29 17:49:30|52.67|51.97|52.63|51.93|52.68|51.98|52.61|51.91|8
1656524980000|2022-06-29 17:49:40|52.64|51.94|52.63|51.93|52.67|51.97|52.63|51.93|8
1656525000000|2022-06-29 17:50:00|52.64|51.94|52.64|51.94|52.65|51.95|52.63|51.93|18
1656525010000|2022-06-29 17:50:10|52.65|51.95|52.64|51.94|52.65|51.95|52.64|51.94|2
1656525020000|2022-06-29 17:50:20|52.65|51.95|52.66|51.96|52.67|51.97|52.65|51.95|4
1656525030000|2022-06-29 17:50:30|52.65|51.95|52.66|51.96|52.66|51.96|52.65|51.95|12
1656525040000|2022-06-29 17:50:40|52.65|51.95|52.71|52.01|52.71|52.01|52.65|51.95|11
1656525050000|2022-06-29 17:50:50|52.7|52|52.73|52.03|52.75|52.05|52.7|52|15
1656525060000|2022-06-29 17:51:00|52.74|52.04|52.73|52.03|52.75|52.05|52.72|52.02|12
1656525070000|2022-06-29 17:51:10|52.75|52.05|52.73|52.03|52.75|52.05|52.73|52.03|10
1656525080000|2022-06-29 17:51:20|52.74|52.04|52.75|52.05|52.75|52.05|52.73|52.03|6
1656525090000|2022-06-29 17:51:30|52.74|52.04|52.75|52.05|52.75|52.05|52.72|52.02|9
1656525100000|2022-06-29 17:51:40|52.74|52.04|52.77|52.07|52.8|52.1|52.74|52.04|10
1656525110000|2022-06-29 17:51:50|52.76|52.06|52.77|52.07|52.78|52.08|52.75|52.05|6
1656525120000|2022-06-29 17:52:00|52.78|52.08|52.8|52.1|52.81|52.11|52.75|52.05|9
1656525130000|2022-06-29 17:52:10|52.77|52.07|52.78|52.08|52.78|52.08|52.76|52.06|10
1656525140000|2022-06-29 17:52:20|52.8|52.1|52.76|52.06|52.8|52.1|52.75|52.05|18
1656525150000|2022-06-29 17:52:30|52.77|52.07|52.77|52.07|52.8|52.1|52.76|52.06|18
1656525160000|2022-06-29 17:52:40|52.78|52.08|52.78|52.08|52.81|52.11|52.77|52.07|8
1656525170000|2022-06-29 17:52:50|52.81|52.11|52.79|52.09|52.81|52.11|52.76|52.06|12
1656525180000|2022-06-29 17:53:00|52.77|52.07|52.71|52.01|52.79|52.09|52.71|52.01|20
1656525190000|2022-06-29 17:53:10|52.72|52.02|52.72|52.02|52.72|52.02|52.71|52.01|9
1656525200000|2022-06-29 17:53:20|52.73|52.03|52.74|52.04|52.74|52.04|52.71|52.01|10
1656525210000|2022-06-29 17:53:30|52.73|52.03|52.73|52.03|52.74|52.04|52.73|52.03|5
1656525220000|2022-06-29 17:53:40|52.74|52.04|52.75|52.05|52.75|52.05|52.73|52.03|4
1656525230000|2022-06-29 17:53:50|52.74|52.04|52.74|52.04|52.75|52.05|52.74|52.04|3
1656525240000|2022-06-29 17:54:00|52.75|52.05|52.76|52.06|52.77|52.07|52.74|52.04|6
1656525250000|2022-06-29 17:54:10|52.77|52.07|52.77|52.07|52.78|52.08|52.76|52.06|7
1656525260000|2022-06-29 17:54:20|52.78|52.08|52.8|52.1|52.81|52.11|52.75|52.05|9
1656525270000|2022-06-29 17:54:30|52.81|52.11|52.77|52.07|52.81|52.11|52.75|52.05|7
1656525280000|2022-06-29 17:54:40|52.78|52.08|52.77|52.07|52.79|52.09|52.77|52.07|12
1656525290000|2022-06-29 17:54:50|52.78|52.08|52.75|52.05|52.78|52.08|52.73|52.03|9
1656525300000|2022-06-29 17:55:00|52.77|52.07|52.81|52.11|52.81|52.11|52.75|52.05|10
1656525310000|2022-06-29 17:55:10|52.83|52.13|52.81|52.11|52.88|52.18|52.8|52.1|23
1656525320000|2022-06-29 17:55:20|52.82|52.12|52.82|52.12|52.85|52.15|52.78|52.08|18
1656525330000|2022-06-29 17:55:30|52.81|52.11|52.84|52.14|52.84|52.14|52.8|52.1|3
1656525340000|2022-06-29 17:55:40|52.83|52.13|52.81|52.11|52.83|52.13|52.79|52.09|7
1656525350000|2022-06-29 17:55:50|52.79|52.09|52.8|52.1|52.86|52.16|52.79|52.09|11
1656525360000|2022-06-29 17:56:00|52.82|52.12|52.87|52.17|52.87|52.17|52.82|52.12|19
1656525370000|2022-06-29 17:56:10|52.86|52.16|52.9|52.2|52.9|52.2|52.85|52.15|13
1656525380000|2022-06-29 17:56:20|52.86|52.16|52.87|52.17|52.91|52.21|52.84|52.14|11
1656525390000|2022-06-29 17:56:30|52.88|52.18|52.86|52.16|52.88|52.18|52.85|52.15|10
1656525400000|2022-06-29 17:56:40|52.87|52.17|52.87|52.17|52.87|52.17|52.86|52.16|7
1656525410000|2022-06-29 17:56:50|52.85|52.15|52.84|52.14|52.86|52.16|52.83|52.13|6
1656525420000|2022-06-29 17:57:00|52.85|52.15|52.87|52.17|52.87|52.17|52.85|52.15|12
1656525430000|2022-06-29 17:57:10|52.86|52.16|52.86|52.16|52.88|52.18|52.85|52.15|12
1656525440000|2022-06-29 17:57:20|52.83|52.13|52.86|52.16|52.86|52.16|52.83|52.13|7
1656525450000|2022-06-29 17:57:30|52.85|52.15|52.86|52.16|52.86|52.16|52.83|52.13|8
1656525460000|2022-06-29 17:57:40|52.85|52.15|52.84|52.14|52.85|52.15|52.83|52.13|4
1656525470000|2022-06-29 17:57:50|52.85|52.15|52.86|52.16|52.86|52.16|52.85|52.15|2
1656525480000|2022-06-29 17:58:00|52.85|52.15|52.87|52.17|52.89|52.19|52.85|52.15|9
1656525490000|2022-06-29 17:58:10|52.86|52.16|52.89|52.19|52.89|52.19|52.86|52.16|8
1656525500000|2022-06-29 17:58:20|52.9|52.2|52.9|52.2|52.92|52.22|52.88|52.18|9
1656525510000|2022-06-29 17:58:30|52.91|52.21|52.91|52.21|52.93|52.23|52.89|52.19|10
1656525520000|2022-06-29 17:58:40|52.9|52.2|52.89|52.19|52.92|52.22|52.89|52.19|4
1656525530000|2022-06-29 17:58:50|52.9|52.2|52.91|52.21|52.92|52.22|52.9|52.2|7
1656525540000|2022-06-29 17:59:00|52.92|52.22|52.95|52.25|52.95|52.25|52.91|52.21|5
1656525550000|2022-06-29 17:59:10|52.94|52.24|52.94|52.24|52.95|52.25|52.93|52.23|9
1656525560000|2022-06-29 17:59:20|52.95|52.25|52.96|52.26|52.97|52.27|52.95|52.25|4
1656525570000|2022-06-29 17:59:30|52.95|52.25|52.95|52.25|52.97|52.27|52.93|52.23|10
1656525580000|2022-06-29 17:59:40|52.94|52.24|52.95|52.25|52.96|52.26|52.94|52.24|8
1656525590000|2022-06-29 17:59:50|52.96|52.26|52.97|52.27|52.97|52.27|52.94|52.24|10
1656525600000|2022-06-29 18:00:00|52.96|52.26|52.97|52.27|52.97|52.27|52.93|52.23|13
1656525610000|2022-06-29 18:00:10|52.96|52.26|52.99|52.29|53|52.3|52.96|52.26|11
1656525620000|2022-06-29 18:00:20|52.98|52.28|53.01|52.31|53.01|52.31|52.98|52.28|8
1656525630000|2022-06-29 18:00:30|53|52.3|53|52.3|53.01|52.31|52.99|52.29|5
1656525640000|2022-06-29 18:00:40|53.01|52.31|53.03|52.33|53.04|52.34|53.01|52.31|5
1656525650000|2022-06-29 18:00:50|53.04|52.34|53.03|52.33|53.04|52.34|53.02|52.32|6
1656525660000|2022-06-29 18:01:00|53.06|52.36|53.04|52.34|53.06|52.36|53.02|52.32|11
1656525670000|2022-06-29 18:01:10|53.03|52.33|53.04|52.34|53.04|52.34|53.03|52.33|2
1656525680000|2022-06-29 18:01:20|53.03|52.33|53.06|52.36|53.06|52.36|53.03|52.33|10
1656525690000|2022-06-29 18:01:30|53.05|52.35|53.06|52.36|53.06|52.36|53.05|52.35|4
1656525700000|2022-06-29 18:01:40|53.07|52.37|53.05|52.35|53.07|52.37|53.04|52.34|13
1656525710000|2022-06-29 18:01:50|53.06|52.36|53.12|52.42|53.12|52.42|53.06|52.36|9
1656525720000|2022-06-29 18:02:00|53.11|52.41|53.12|52.42|53.17|52.47|53.11|52.41|14
1656525730000|2022-06-29 18:02:10|53.15|52.45|53.11|52.41|53.15|52.45|53.11|52.41|2
1656525740000|2022-06-29 18:02:20|53.12|52.42|53.16|52.46|53.16|52.46|53.11|52.41|16
1656525750000|2022-06-29 18:02:30|53.17|52.47|53.19|52.49|53.19|52.49|53.16|52.46|9
1656525760000|2022-06-29 18:02:40|53.2|52.5|53.18|52.48|53.2|52.5|53.17|52.47|14
1656525770000|2022-06-29 18:02:50|53.17|52.47|53.15|52.45|53.2|52.5|53.14|52.44|10
1656525780000|2022-06-29 18:03:00|53.14|52.44|53.2|52.5|53.2|52.5|53.13|52.43|13
1656525790000|2022-06-29 18:03:10|53.19|52.49|53.21|52.51|53.22|52.52|53.18|52.48|12
1656525800000|2022-06-29 18:03:20|53.2|52.5|53.23|52.53|53.25|52.55|53.2|52.5|11
1656525810000|2022-06-29 18:03:30|53.24|52.54|53.22|52.52|53.24|52.54|53.21|52.51|8
1656525820000|2022-06-29 18:03:40|53.23|52.53|53.22|52.52|53.25|52.55|53.21|52.51|7
1656525830000|2022-06-29 18:03:50|53.23|52.53|53.25|52.55|53.25|52.55|53.22|52.52|11
1656525840000|2022-06-29 18:04:00|53.26|52.56|53.25|52.55|53.27|52.57|53.25|52.55|4
1656525850000|2022-06-29 18:04:10|53.24|52.54|53.25|52.55|53.27|52.57|53.24|52.54|9
1656525860000|2022-06-29 18:04:20|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|4
1656525870000|2022-06-29 18:04:30|53.26|52.56|53.28|52.58|53.28|52.58|53.25|52.55|9
1656525880000|2022-06-29 18:04:40|53.27|52.57|53.26|52.56|53.28|52.58|53.25|52.55|14
1656525890000|2022-06-29 18:04:50|53.25|52.55|53.27|52.57|53.28|52.58|53.25|52.55|14
1656525900000|2022-06-29 18:05:00|53.29|52.59|53.3|52.6|53.3|52.6|53.27|52.57|3
1656525910000|2022-06-29 18:05:10|53.28|52.58|53.27|52.57|53.31|52.61|53.27|52.57|7
1656525920000|2022-06-29 18:05:20|53.28|52.58|53.25|52.55|53.28|52.58|53.25|52.55|10
1656525930000|2022-06-29 18:05:30|53.27|52.57|53.26|52.56|53.29|52.59|53.25|52.55|10
1656525940000|2022-06-29 18:05:40|53.25|52.55|53.25|52.55|53.29|52.59|53.24|52.54|8
1656525950000|2022-06-29 18:05:50|53.24|52.54|53.23|52.53|53.26|52.56|53.22|52.52|12
1656525960000|2022-06-29 18:06:00|53.24|52.54|53.22|52.52|53.24|52.54|53.21|52.51|11
1656525970000|2022-06-29 18:06:10|53.23|52.53|53.22|52.52|53.23|52.53|53.22|52.52|6
1656525980000|2022-06-29 18:06:20|53.21|52.51|53.23|52.53|53.23|52.53|53.21|52.51|3
1656525990000|2022-06-29 18:06:30|53.22|52.52|53.24|52.54|53.24|52.54|53.22|52.52|3
1656526000000|2022-06-29 18:06:40|53.25|52.55|53.23|52.53|53.25|52.55|53.23|52.53|3
1656526010000|2022-06-29 18:06:50|53.24|52.54|53.22|52.52|53.25|52.55|53.21|52.51|7
1656526020000|2022-06-29 18:07:00|53.21|52.51|53.23|52.53|53.23|52.53|53.21|52.51|11
1656526030000|2022-06-29 18:07:10|53.24|52.54|53.22|52.52|53.24|52.54|53.22|52.52|9
1656526040000|2022-06-29 18:07:20|53.23|52.53|53.25|52.55|53.25|52.55|53.23|52.53|4
1656526050000|2022-06-29 18:07:30|53.23|52.53|53.23|52.53|53.23|52.53|53.22|52.52|3
1656526060000|2022-06-29 18:07:40|53.24|52.54|53.22|52.52|53.26|52.56|53.21|52.51|17
1656526070000|2022-06-29 18:07:50|53.23|52.53|53.23|52.53|53.24|52.54|53.23|52.53|3
1656526080000|2022-06-29 18:08:00|53.22|52.52|53.22|52.52|53.24|52.54|53.2|52.5|12
1656526090000|2022-06-29 18:08:10|53.21|52.51|53.21|52.51|53.21|52.51|53.19|52.49|9
1656526100000|2022-06-29 18:08:20|53.22|52.52|53.22|52.52|53.23|52.53|53.21|52.51|7
1656526110000|2022-06-29 18:08:30|53.24|52.54|53.25|52.55|53.25|52.55|53.23|52.53|10
1656526120000|2022-06-29 18:08:40|53.24|52.54|53.26|52.56|53.27|52.57|53.24|52.54|4
1656526130000|2022-06-29 18:08:50|53.27|52.57|53.26|52.56|53.28|52.58|53.26|52.56|8
1656526140000|2022-06-29 18:09:00|53.25|52.55|53.24|52.54|53.26|52.56|53.24|52.54|4
1656526150000|2022-06-29 18:09:10|53.25|52.55|53.26|52.56|53.26|52.56|53.24|52.54|8
1656526160000|2022-06-29 18:09:20|53.25|52.55|53.24|52.54|53.25|52.55|53.23|52.53|4
1656526170000|2022-06-29 18:09:30|53.25|52.55|53.44|52.74|53.44|52.74|53.25|52.55|16
1656526180000|2022-06-29 18:09:40|53.42|52.72|53.45|52.75|53.46|52.76|53.42|52.72|13
1656526190000|2022-06-29 18:09:50|53.44|52.74|53.43|52.73|53.46|52.76|53.43|52.73|8
1656526200000|2022-06-29 18:10:00|53.45|52.75|53.43|52.73|53.46|52.76|53.43|52.73|12
1656526210000|2022-06-29 18:10:10|53.44|52.74|53.42|52.72|53.44|52.74|53.37|52.67|16
1656526220000|2022-06-29 18:10:20|53.4|52.7|53.38|52.68|53.42|52.72|53.37|52.67|13
1656526230000|2022-06-29 18:10:30|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|6
1656526240000|2022-06-29 18:10:40|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|6
1656526250000|2022-06-29 18:10:50|53.4|52.7|53.38|52.68|53.4|52.7|53.37|52.67|9
1656526260000|2022-06-29 18:11:00|53.37|52.67|53.38|52.68|53.38|52.68|53.36|52.66|6
1656526270000|2022-06-29 18:11:10|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1656526280000|2022-06-29 18:11:20|53.36|52.66|53.35|52.65|53.38|52.68|53.34|52.64|8
1656526290000|2022-06-29 18:11:30|53.36|52.66|53.36|52.66|53.37|52.67|53.34|52.64|6
1656526300000|2022-06-29 18:11:40|53.33|52.63|53.41|52.71|53.41|52.71|53.33|52.63|7
1656526310000|2022-06-29 18:11:50|53.4|52.7|53.41|52.71|53.42|52.72|53.4|52.7|4
1656526320000|2022-06-29 18:12:00|53.42|52.72|53.46|52.76|53.46|52.76|53.41|52.71|6
1656526330000|2022-06-29 18:12:10|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|6
1656526340000|2022-06-29 18:12:20|53.49|52.79|53.48|52.78|53.5|52.8|53.46|52.76|12
1656526350000|2022-06-29 18:12:30|53.5|52.8|53.48|52.78|53.5|52.8|53.47|52.77|6
1656526360000|2022-06-29 18:12:40|53.49|52.79|53.45|52.75|53.49|52.79|53.45|52.75|7
1656526370000|2022-06-29 18:12:50|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|8
1656526380000|2022-06-29 18:13:00|53.47|52.77|53.46|52.76|53.48|52.78|53.46|52.76|3
1656526390000|2022-06-29 18:13:10|53.45|52.75|53.46|52.76|53.48|52.78|53.45|52.75|4
1656526410000|2022-06-29 18:13:30|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|2
1656526420000|2022-06-29 18:13:40|53.48|52.78|53.47|52.77|53.48|52.78|53.46|52.76|9
1656526430000|2022-06-29 18:13:50|53.48|52.78|53.51|52.81|53.53|52.83|53.47|52.77|10
1656526440000|2022-06-29 18:14:00|53.53|52.83|53.5|52.8|53.53|52.83|53.46|52.76|10
1656526450000|2022-06-29 18:14:10|53.47|52.77|53.47|52.77|53.48|52.78|53.47|52.77|3
1656526460000|2022-06-29 18:14:20|53.46|52.76|53.48|52.78|53.51|52.81|53.46|52.76|9
1656526470000|2022-06-29 18:14:30|53.51|52.81|53.48|52.78|53.51|52.81|53.46|52.76|8
1656526480000|2022-06-29 18:14:40|53.47|52.77|53.48|52.78|53.54|52.84|53.47|52.77|9
1656526490000|2022-06-29 18:14:50|53.53|52.83|53.5|52.8|53.53|52.83|53.48|52.78|12
1656526500000|2022-06-29 18:15:00|53.49|52.79|53.49|52.79|53.51|52.81|53.47|52.77|6
1656526510000|2022-06-29 18:15:10|53.53|52.83|53.5|52.8|53.53|52.83|53.49|52.79|5
1656526520000|2022-06-29 18:15:20|53.51|52.81|53.49|52.79|53.51|52.81|53.46|52.76|16
1656526530000|2022-06-29 18:15:30|53.5|52.8|53.54|52.84|53.55|52.85|53.48|52.78|8
1656526540000|2022-06-29 18:15:40|53.55|52.85|53.53|52.83|53.57|52.87|53.53|52.83|11
1656526550000|2022-06-29 18:15:50|53.54|52.84|53.53|52.83|53.54|52.84|53.52|52.82|7
1656526560000|2022-06-29 18:16:00|53.54|52.84|53.53|52.83|53.54|52.84|53.53|52.83|2
1656526570000|2022-06-29 18:16:10|53.54|52.84|53.57|52.87|53.57|52.87|53.52|52.82|9
1656526580000|2022-06-29 18:16:20|53.56|52.86|53.52|52.82|53.56|52.86|53.48|52.78|8
1656526590000|2022-06-29 18:16:30|53.5|52.8|53.47|52.77|53.51|52.81|53.44|52.74|14
1656526600000|2022-06-29 18:16:40|53.44|52.74|53.46|52.76|53.47|52.77|53.44|52.74|6
1656526610000|2022-06-29 18:16:50|53.44|52.74|53.46|52.76|53.46|52.76|53.44|52.74|8
1656526620000|2022-06-29 18:17:00|53.45|52.75|53.5|52.8|53.5|52.8|53.44|52.74|19
1656526630000|2022-06-29 18:17:10|53.48|52.78|53.48|52.78|53.49|52.79|53.47|52.77|9
1656526640000|2022-06-29 18:17:20|53.49|52.79|53.47|52.77|53.49|52.79|53.44|52.74|9
1656526650000|2022-06-29 18:17:30|53.44|52.74|53.44|52.74|53.44|52.74|53.44|52.74|1
1656526660000|2022-06-29 18:17:40|53.47|52.77|53.42|52.72|53.47|52.77|53.42|52.72|4
1656526670000|2022-06-29 18:17:50|53.43|52.73|53.41|52.71|53.43|52.73|53.41|52.71|3
1656526680000|2022-06-29 18:18:00|53.44|52.74|53.41|52.71|53.44|52.74|53.36|52.66|15
1656526690000|2022-06-29 18:18:10|53.42|52.72|53.42|52.72|53.43|52.73|53.41|52.71|9
1656526700000|2022-06-29 18:18:20|53.43|52.73|53.44|52.74|53.44|52.74|53.42|52.72|10
1656526710000|2022-06-29 18:18:30|53.41|52.71|53.42|52.72|53.42|52.72|53.41|52.71|2
1656526720000|2022-06-29 18:18:40|53.44|52.74|53.41|52.71|53.44|52.74|53.41|52.71|10
1656526730000|2022-06-29 18:18:50|53.44|52.74|53.41|52.71|53.44|52.74|53.41|52.71|8
1656526740000|2022-06-29 18:19:00|53.4|52.7|53.4|52.7|53.4|52.7|53.38|52.68|3
1656526750000|2022-06-29 18:19:10|53.38|52.68|53.37|52.67|53.4|52.7|53.37|52.67|12
1656526760000|2022-06-29 18:19:20|53.39|52.69|53.41|52.71|53.44|52.74|53.36|52.66|6
1656526770000|2022-06-29 18:19:30|53.44|52.74|53.36|52.66|53.44|52.74|53.36|52.66|11
1656526780000|2022-06-29 18:19:40|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1656526790000|2022-06-29 18:19:50|53.36|52.66|53.37|52.67|53.37|52.67|53.35|52.65|6
1656526800000|2022-06-29 18:20:00|53.36|52.66|53.35|52.65|53.4|52.7|53.34|52.64|16
1656526810000|2022-06-29 18:20:10|53.34|52.64|53.35|52.65|53.36|52.66|53.34|52.64|6
1656526820000|2022-06-29 18:20:20|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|2
1656526830000|2022-06-29 18:20:30|53.36|52.66|53.32|52.62|53.36|52.66|53.31|52.61|12
1656526840000|2022-06-29 18:20:40|53.31|52.61|53.32|52.62|53.32|52.62|53.3|52.6|10
1656526850000|2022-06-29 18:20:50|53.34|52.64|53.34|52.64|53.34|52.64|53.33|52.63|3
1656526860000|2022-06-29 18:21:00|53.33|52.63|53.33|52.63|53.36|52.66|53.33|52.63|15
1656526870000|2022-06-29 18:21:10|53.32|52.62|53.31|52.61|53.34|52.64|53.31|52.61|8
1656526880000|2022-06-29 18:21:20|53.3|52.6|53.31|52.61|53.31|52.61|53.27|52.57|6
1656526890000|2022-06-29 18:21:30|53.3|52.6|53.3|52.6|53.33|52.63|53.28|52.58|10
1656526900000|2022-06-29 18:21:40|53.29|52.59|53.29|52.59|53.32|52.62|53.28|52.58|6
1656526910000|2022-06-29 18:21:50|53.28|52.58|53.28|52.58|53.32|52.62|53.28|52.58|9
1656526920000|2022-06-29 18:22:00|53.29|52.59|53.27|52.57|53.32|52.62|53.27|52.57|13
1656526930000|2022-06-29 18:22:10|53.28|52.58|53.3|52.6|53.31|52.61|53.27|52.57|6
1656526940000|2022-06-29 18:22:20|53.28|52.58|53.33|52.63|53.33|52.63|53.26|52.56|10
1656526950000|2022-06-29 18:22:30|53.34|52.64|53.27|52.57|53.34|52.64|53.26|52.56|17
1656526960000|2022-06-29 18:22:40|53.28|52.58|53.27|52.57|53.3|52.6|53.26|52.56|12
1656526970000|2022-06-29 18:22:50|53.25|52.55|53.29|52.59|53.3|52.6|53.24|52.54|12
1656526980000|2022-06-29 18:23:00|53.27|52.57|53.26|52.56|53.3|52.6|53.26|52.56|7
1656526990000|2022-06-29 18:23:10|53.27|52.57|53.25|52.55|53.27|52.57|53.24|52.54|7
1656527000000|2022-06-29 18:23:20|53.27|52.57|53.24|52.54|53.27|52.57|53.24|52.54|4
1656527010000|2022-06-29 18:23:30|53.25|52.55|53.26|52.56|53.26|52.56|53.2|52.5|6
1656527020000|2022-06-29 18:23:40|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1656527030000|2022-06-29 18:23:50|53.27|52.57|53.23|52.53|53.27|52.57|53.23|52.53|7
1656527040000|2022-06-29 18:24:00|53.24|52.54|53.29|52.59|53.29|52.59|53.23|52.53|11
1656527050000|2022-06-29 18:24:10|53.3|52.6|53.3|52.6|53.35|52.65|53.29|52.59|19
1656527060000|2022-06-29 18:24:20|53.34|52.64|53.29|52.59|53.34|52.64|53.28|52.58|7
1656527070000|2022-06-29 18:24:30|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|8
1656527080000|2022-06-29 18:24:40|53.3|52.6|53.31|52.61|53.31|52.61|53.28|52.58|7
1656527090000|2022-06-29 18:24:50|53.29|52.59|53.29|52.59|53.3|52.6|53.25|52.55|11
1656527100000|2022-06-29 18:25:00|53.31|52.61|53.3|52.6|53.31|52.61|53.28|52.58|11
1656527110000|2022-06-29 18:25:10|53.29|52.59|53.29|52.59|53.29|52.59|53.26|52.56|4
1656527120000|2022-06-29 18:25:20|53.3|52.6|53.31|52.61|53.31|52.61|53.27|52.57|12
1656527130000|2022-06-29 18:25:30|53.3|52.6|53.3|52.6|53.3|52.6|53.29|52.59|3
1656527140000|2022-06-29 18:25:40|53.29|52.59|53.32|52.62|53.32|52.62|53.29|52.59|16
1656527150000|2022-06-29 18:25:50|53.31|52.61|53.32|52.62|53.33|52.63|53.31|52.61|12
1656527160000|2022-06-29 18:26:00|53.31|52.61|53.32|52.62|53.32|52.62|53.3|52.6|5
1656527170000|2022-06-29 18:26:10|53.31|52.61|53.31|52.61|53.33|52.63|53.3|52.6|7
1656527180000|2022-06-29 18:26:20|53.33|52.63|53.43|52.73|53.43|52.73|53.33|52.63|20
1656527190000|2022-06-29 18:26:30|53.4|52.7|53.37|52.67|53.42|52.72|53.37|52.67|14
1656527200000|2022-06-29 18:26:40|53.36|52.66|53.34|52.64|53.39|52.69|53.34|52.64|10
1656527220000|2022-06-29 18:27:00|53.35|52.65|53.36|52.66|53.38|52.68|53.35|52.65|9
1656527230000|2022-06-29 18:27:10|53.37|52.67|53.34|52.64|53.37|52.67|53.34|52.64|10
1656527240000|2022-06-29 18:27:20|53.35|52.65|53.35|52.65|53.35|52.65|53.34|52.64|15
1656527250000|2022-06-29 18:27:30|53.33|52.63|53.34|52.64|53.36|52.66|53.32|52.62|13
1656527260000|2022-06-29 18:27:40|53.35|52.65|53.38|52.68|53.39|52.69|53.35|52.65|17
1656527270000|2022-06-29 18:27:50|53.41|52.71|53.38|52.68|53.41|52.71|53.38|52.68|2
1656527280000|2022-06-29 18:28:00|53.4|52.7|53.38|52.68|53.4|52.7|53.37|52.67|7
1656527290000|2022-06-29 18:28:10|53.39|52.69|53.39|52.69|53.42|52.72|53.39|52.69|4
1656527300000|2022-06-29 18:28:20|53.4|52.7|53.43|52.73|53.45|52.75|53.4|52.7|12
1656527310000|2022-06-29 18:28:30|53.46|52.76|53.43|52.73|53.46|52.76|53.41|52.71|17
1656527320000|2022-06-29 18:28:40|53.42|52.72|53.44|52.74|53.47|52.77|53.42|52.72|8
1656527330000|2022-06-29 18:28:50|53.43|52.73|53.41|52.71|53.45|52.75|53.4|52.7|6
1656527340000|2022-06-29 18:29:00|53.42|52.72|53.41|52.71|53.42|52.72|53.41|52.71|2
1656527350000|2022-06-29 18:29:10|53.42|52.72|53.42|52.72|53.43|52.73|53.41|52.71|5
1656527360000|2022-06-29 18:29:20|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|4
1656527370000|2022-06-29 18:29:30|53.41|52.71|53.42|52.72|53.44|52.74|53.41|52.71|5
1656527380000|2022-06-29 18:29:40|53.43|52.73|53.45|52.75|53.45|52.75|53.42|52.72|8
1656527390000|2022-06-29 18:29:50|53.46|52.76|53.5|52.8|53.5|52.8|53.45|52.75|13
1656527400000|2022-06-29 18:30:00|53.49|52.79|53.53|52.83|53.53|52.83|53.48|52.78|10
1656527410000|2022-06-29 18:30:10|53.5|52.8|53.49|52.79|53.5|52.8|53.48|52.78|9
1656527420000|2022-06-29 18:30:20|53.5|52.8|53.5|52.8|53.5|52.8|53.49|52.79|7
1656527430000|2022-06-29 18:30:30|53.49|52.79|53.48|52.78|53.54|52.84|53.46|52.76|14
1656527440000|2022-06-29 18:30:40|53.49|52.79|53.46|52.76|53.5|52.8|53.45|52.75|15
1656527450000|2022-06-29 18:30:50|53.44|52.74|53.43|52.73|53.45|52.75|53.42|52.72|4
1656527460000|2022-06-29 18:31:00|53.44|52.74|53.42|52.72|53.44|52.74|53.41|52.71|7
1656527470000|2022-06-29 18:31:10|53.43|52.73|53.42|52.72|53.43|52.73|53.41|52.71|12
1656527480000|2022-06-29 18:31:20|53.4|52.7|53.38|52.68|53.4|52.7|53.38|52.68|10
1656527490000|2022-06-29 18:31:30|53.39|52.69|53.38|52.68|53.4|52.7|53.38|52.68|3
1656527510000|2022-06-29 18:31:50|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1656527520000|2022-06-29 18:32:00|53.4|52.7|53.42|52.72|53.42|52.72|53.4|52.7|6
1656527530000|2022-06-29 18:32:10|53.43|52.73|53.43|52.73|53.43|52.73|53.41|52.71|9
1656527540000|2022-06-29 18:32:20|53.42|52.72|53.37|52.67|53.42|52.72|53.37|52.67|8
1656527550000|2022-06-29 18:32:30|53.38|52.68|53.37|52.67|53.39|52.69|53.37|52.67|6
1656527560000|2022-06-29 18:32:40|53.38|52.68|53.35|52.65|53.38|52.68|53.35|52.65|13
1656527570000|2022-06-29 18:32:50|53.34|52.64|53.31|52.61|53.34|52.64|53.31|52.61|7
1656527580000|2022-06-29 18:33:00|53.32|52.62|53.31|52.61|53.32|52.62|53.3|52.6|7
1656527590000|2022-06-29 18:33:10|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|6
1656527600000|2022-06-29 18:33:20|53.33|52.63|53.35|52.65|53.35|52.65|53.33|52.63|5
1656527610000|2022-06-29 18:33:30|53.34|52.64|53.36|52.66|53.36|52.66|53.34|52.64|11
1656527620000|2022-06-29 18:33:40|53.35|52.65|53.37|52.67|53.39|52.69|53.35|52.65|14
1656527630000|2022-06-29 18:33:50|53.38|52.68|53.34|52.64|53.38|52.68|53.32|52.62|10
1656527640000|2022-06-29 18:34:00|53.33|52.63|53.35|52.65|53.36|52.66|53.33|52.63|9
1656527650000|2022-06-29 18:34:10|53.36|52.66|53.36|52.66|53.36|52.66|53.35|52.65|13
1656527660000|2022-06-29 18:34:20|53.35|52.65|53.35|52.65|53.36|52.66|53.34|52.64|7
1656527670000|2022-06-29 18:34:30|53.34|52.64|53.31|52.61|53.34|52.64|53.31|52.61|6
1656527680000|2022-06-29 18:34:40|53.32|52.62|53.3|52.6|53.32|52.62|53.3|52.6|8
1656527690000|2022-06-29 18:34:50|53.31|52.61|53.37|52.67|53.37|52.67|53.3|52.6|12
1656527700000|2022-06-29 18:35:00|53.38|52.68|53.35|52.65|53.38|52.68|53.31|52.61|15
1656527710000|2022-06-29 18:35:10|53.34|52.64|53.34|52.64|53.34|52.64|53.34|52.64|1
1656527720000|2022-06-29 18:35:20|53.35|52.65|53.31|52.61|53.35|52.65|53.28|52.58|8
1656527730000|2022-06-29 18:35:30|53.3|52.6|53.3|52.6|53.3|52.6|53.3|52.6|1
1656527740000|2022-06-29 18:35:40|53.31|52.61|53.26|52.56|53.31|52.61|53.26|52.56|6
1656527750000|2022-06-29 18:35:50|53.27|52.57|53.24|52.54|53.27|52.57|53.21|52.51|9
1656527760000|2022-06-29 18:36:00|53.23|52.53|53.26|52.56|53.27|52.57|53.23|52.53|9
1656527770000|2022-06-29 18:36:10|53.27|52.57|53.29|52.59|53.33|52.63|53.26|52.56|16
1656527780000|2022-06-29 18:36:20|53.3|52.6|53.34|52.64|53.34|52.64|53.29|52.59|7
1656527790000|2022-06-29 18:36:30|53.31|52.61|53.3|52.6|53.33|52.63|53.29|52.59|10
1656527800000|2022-06-29 18:36:40|53.29|52.59|53.29|52.59|53.31|52.61|53.29|52.59|7
1656527810000|2022-06-29 18:36:50|53.28|52.58|53.29|52.59|53.32|52.62|53.26|52.56|10
1656527820000|2022-06-29 18:37:00|53.28|52.58|53.28|52.58|53.32|52.62|53.28|52.58|6
1656527830000|2022-06-29 18:37:10|53.29|52.59|53.28|52.58|53.31|52.61|53.28|52.58|9
1656527840000|2022-06-29 18:37:20|53.29|52.59|53.28|52.58|53.29|52.59|53.27|52.57|6
1656527850000|2022-06-29 18:37:30|53.27|52.57|53.28|52.58|53.3|52.6|53.25|52.55|17
1656527860000|2022-06-29 18:37:40|53.29|52.59|53.26|52.56|53.3|52.6|53.25|52.55|8
1656527870000|2022-06-29 18:37:50|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|2
1656527880000|2022-06-29 18:38:00|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|9
1656527890000|2022-06-29 18:38:10|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|14
1656527900000|2022-06-29 18:38:20|53.26|52.56|53.26|52.56|53.26|52.56|53.25|52.55|3
1656527910000|2022-06-29 18:38:30|53.27|52.57|53.26|52.56|53.27|52.57|53.26|52.56|2
1656527920000|2022-06-29 18:38:40|53.28|52.58|53.26|52.56|53.28|52.58|53.26|52.56|2
1656527930000|2022-06-29 18:38:50|53.25|52.55|53.28|52.58|53.31|52.61|53.25|52.55|7
1656527940000|2022-06-29 18:39:00|53.29|52.59|53.28|52.58|53.29|52.59|53.27|52.57|8
1656527950000|2022-06-29 18:39:10|53.3|52.6|53.26|52.56|53.3|52.6|53.26|52.56|6
1656527960000|2022-06-29 18:39:20|53.27|52.57|53.23|52.53|53.29|52.59|53.23|52.53|13
1656527970000|2022-06-29 18:39:30|53.22|52.52|53.26|52.56|53.26|52.56|53.22|52.52|9
1656527980000|2022-06-29 18:39:40|53.25|52.55|53.24|52.54|53.25|52.55|53.22|52.52|4
1656528000000|2022-06-29 18:40:00|53.25|52.55|53.26|52.56|53.26|52.56|53.24|52.54|3
1656528010000|2022-06-29 18:40:10|53.23|52.53|53.23|52.53|53.24|52.54|53.23|52.53|3
1656528020000|2022-06-29 18:40:20|53.24|52.54|53.26|52.56|53.26|52.56|53.23|52.53|7
1656528030000|2022-06-29 18:40:30|53.27|52.57|53.25|52.55|53.27|52.57|53.25|52.55|3
1656528040000|2022-06-29 18:40:40|53.24|52.54|53.28|52.58|53.28|52.58|53.24|52.54|5
1656528050000|2022-06-29 18:40:50|53.27|52.57|53.24|52.54|53.28|52.58|53.24|52.54|6
1656528060000|2022-06-29 18:41:00|53.22|52.52|53.2|52.5|53.26|52.56|53.2|52.5|9
1656528070000|2022-06-29 18:41:10|53.18|52.48|53.2|52.5|53.21|52.51|53.18|52.48|16
1656528080000|2022-06-29 18:41:20|53.19|52.49|53.2|52.5|53.2|52.5|53.19|52.49|6
1656528090000|2022-06-29 18:41:30|53.19|52.49|53.19|52.49|53.2|52.5|53.19|52.49|7
1656528100000|2022-06-29 18:41:40|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|6
1656528110000|2022-06-29 18:41:50|53.2|52.5|53.21|52.51|53.22|52.52|53.19|52.49|9
1656528120000|2022-06-29 18:42:00|53.22|52.52|53.21|52.51|53.22|52.52|53.19|52.49|6
1656528130000|2022-06-29 18:42:10|53.2|52.5|53.21|52.51|53.23|52.53|53.19|52.49|8
1656528140000|2022-06-29 18:42:20|53.22|52.52|53.2|52.5|53.22|52.52|53.2|52.5|7
1656528160000|2022-06-29 18:42:40|53.21|52.51|53.21|52.51|53.22|52.52|53.2|52.5|5
1656528170000|2022-06-29 18:42:50|53.22|52.52|53.21|52.51|53.22|52.52|53.21|52.51|8
1656528180000|2022-06-29 18:43:00|53.22|52.52|53.22|52.52|53.22|52.52|53.2|52.5|8
1656528190000|2022-06-29 18:43:10|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|5
1656528200000|2022-06-29 18:43:20|53.22|52.52|53.22|52.52|53.22|52.52|53.21|52.51|7
1656528230000|2022-06-29 18:43:50|53.21|52.51|53.21|52.51|53.23|52.53|53.21|52.51|5
1656528240000|2022-06-29 18:44:00|53.22|52.52|53.21|52.51|53.22|52.52|53.21|52.51|4
1656528260000|2022-06-29 18:44:20|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|4
1656528270000|2022-06-29 18:44:30|53.21|52.51|53.21|52.51|53.21|52.51|53.21|52.51|1
1656528290000|2022-06-29 18:44:50|53.23|52.53|53.2|52.5|53.23|52.53|53.2|52.5|3
1656528300000|2022-06-29 18:45:00|53.19|52.49|53.21|52.51|53.21|52.51|53.19|52.49|9
1656528310000|2022-06-29 18:45:10|53.2|52.5|53.2|52.5|53.2|52.5|53.19|52.49|3
1656528320000|2022-06-29 18:45:20|53.21|52.51|53.19|52.49|53.21|52.51|53.19|52.49|9
1656528330000|2022-06-29 18:45:30|53.2|52.5|53.18|52.48|53.22|52.52|53.17|52.47|16
1656528340000|2022-06-29 18:45:40|53.19|52.49|53.18|52.48|53.19|52.49|53.16|52.46|5
1656528350000|2022-06-29 18:45:50|53.17|52.47|53.15|52.45|53.18|52.48|53.14|52.44|6
1656528360000|2022-06-29 18:46:00|53.14|52.44|53.15|52.45|53.18|52.48|53.14|52.44|16
1656528370000|2022-06-29 18:46:10|53.14|52.44|53.14|52.44|53.18|52.48|53.14|52.44|15
1656528380000|2022-06-29 18:46:20|53.15|52.45|53.18|52.48|53.19|52.49|53.15|52.45|7
1656528390000|2022-06-29 18:46:30|53.16|52.46|53.22|52.52|53.22|52.52|53.16|52.46|6
1656528400000|2022-06-29 18:46:40|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|2
1656528410000|2022-06-29 18:46:50|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1656528420000|2022-06-29 18:47:00|53.2|52.5|53.19|52.49|53.21|52.51|53.16|52.46|13
1656528430000|2022-06-29 18:47:10|53.16|52.46|53.16|52.46|53.18|52.48|53.14|52.44|10
1656528440000|2022-06-29 18:47:20|53.14|52.44|53.13|52.43|53.16|52.46|53.12|52.42|9
1656528450000|2022-06-29 18:47:30|53.12|52.42|53.13|52.43|53.15|52.45|53.12|52.42|3
1656528460000|2022-06-29 18:47:40|53.14|52.44|53.15|52.45|53.15|52.45|53.13|52.43|8
1656528470000|2022-06-29 18:47:50|53.14|52.44|53.13|52.43|53.17|52.47|53.13|52.43|4
1656528480000|2022-06-29 18:48:00|53.14|52.44|53.18|52.48|53.2|52.5|53.14|52.44|14
1656528490000|2022-06-29 18:48:10|53.17|52.47|53.21|52.51|53.23|52.53|53.17|52.47|19
1656528500000|2022-06-29 18:48:20|53.19|52.49|53.19|52.49|53.22|52.52|53.19|52.49|4
1656528510000|2022-06-29 18:48:30|53.2|52.5|53.18|52.48|53.2|52.5|53.18|52.48|5
1656528520000|2022-06-29 18:48:40|53.19|52.49|53.22|52.52|53.22|52.52|53.17|52.47|5
1656528530000|2022-06-29 18:48:50|53.19|52.49|53.2|52.5|53.21|52.51|53.18|52.48|8
1656528550000|2022-06-29 18:49:10|53.21|52.51|53.21|52.51|53.21|52.51|53.19|52.49|3
1656528560000|2022-06-29 18:49:20|53.23|52.53|53.22|52.52|53.23|52.53|53.21|52.51|3
1656528570000|2022-06-29 18:49:30|53.23|52.53|53.24|52.54|53.25|52.55|53.23|52.53|6
1656528580000|2022-06-29 18:49:40|53.23|52.53|53.24|52.54|53.26|52.56|53.23|52.53|9
1656528590000|2022-06-29 18:49:50|53.23|52.53|53.23|52.53|53.26|52.56|53.23|52.53|6
1656528600000|2022-06-29 18:50:00|53.22|52.52|53.24|52.54|53.26|52.56|53.22|52.52|10
1656528610000|2022-06-29 18:50:10|53.23|52.53|53.22|52.52|53.24|52.54|53.21|52.51|9
1656528620000|2022-06-29 18:50:20|53.24|52.54|53.27|52.57|53.28|52.58|53.24|52.54|6
1656528630000|2022-06-29 18:50:30|53.28|52.58|53.29|52.59|53.33|52.63|53.28|52.58|14
1656528640000|2022-06-29 18:50:40|53.31|52.61|53.29|52.59|53.31|52.61|53.29|52.59|4
1656528650000|2022-06-29 18:50:50|53.3|52.6|53.28|52.58|53.31|52.61|53.28|52.58|10
1656528660000|2022-06-29 18:51:00|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1656528670000|2022-06-29 18:51:10|53.27|52.57|53.32|52.62|53.33|52.63|53.27|52.57|7
1656528680000|2022-06-29 18:51:20|53.31|52.61|53.33|52.63|53.33|52.63|53.3|52.6|12
1656528690000|2022-06-29 18:51:30|53.32|52.62|53.3|52.6|53.33|52.63|53.29|52.59|12
1656528700000|2022-06-29 18:51:40|53.29|52.59|53.28|52.58|53.31|52.61|53.28|52.58|6
1656528710000|2022-06-29 18:51:50|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1656528720000|2022-06-29 18:52:00|53.28|52.58|53.29|52.59|53.3|52.6|53.28|52.58|6
1656528730000|2022-06-29 18:52:10|53.32|52.62|53.31|52.61|53.32|52.62|53.31|52.61|2
1656528740000|2022-06-29 18:52:20|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|6
1656528750000|2022-06-29 18:52:30|53.28|52.58|53.28|52.58|53.29|52.59|53.28|52.58|3
1656528760000|2022-06-29 18:52:40|53.29|52.59|53.32|52.62|53.32|52.62|53.28|52.58|5
1656528780000|2022-06-29 18:53:00|53.33|52.63|53.28|52.58|53.33|52.63|53.28|52.58|4
1656528790000|2022-06-29 18:53:10|53.3|52.6|53.28|52.58|53.3|52.6|53.23|52.53|4
1656528800000|2022-06-29 18:53:20|53.29|52.59|53.27|52.57|53.29|52.59|53.26|52.56|7
1656528810000|2022-06-29 18:53:30|53.28|52.58|53.28|52.58|53.29|52.59|53.28|52.58|3
1656528820000|2022-06-29 18:53:40|53.29|52.59|53.28|52.58|53.3|52.6|53.27|52.57|12
1656528830000|2022-06-29 18:53:50|53.3|52.6|53.27|52.57|53.3|52.6|53.27|52.57|12
1656528840000|2022-06-29 18:54:00|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|4
1656528850000|2022-06-29 18:54:10|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|11
1656528860000|2022-06-29 18:54:20|53.3|52.6|53.3|52.6|53.31|52.61|53.3|52.6|9
1656528870000|2022-06-29 18:54:30|53.31|52.61|53.3|52.6|53.31|52.61|53.3|52.6|10
1656528880000|2022-06-29 18:54:40|53.31|52.61|53.32|52.62|53.35|52.65|53.31|52.61|4
1656528890000|2022-06-29 18:54:50|53.33|52.63|53.33|52.63|53.33|52.63|53.32|52.62|5
1656528900000|2022-06-29 18:55:00|53.35|52.65|53.34|52.64|53.35|52.65|53.33|52.63|8
1656528920000|2022-06-29 18:55:20|53.35|52.65|53.35|52.65|53.37|52.67|53.32|52.62|12
1656528930000|2022-06-29 18:55:30|53.34|52.64|53.31|52.61|53.34|52.64|53.3|52.6|13
1656528940000|2022-06-29 18:55:40|53.32|52.62|53.31|52.61|53.33|52.63|53.31|52.61|7
1656528950000|2022-06-29 18:55:50|53.33|52.63|53.3|52.6|53.33|52.63|53.3|52.6|3
1656528960000|2022-06-29 18:56:00|53.33|52.63|53.32|52.62|53.33|52.63|53.29|52.59|7
1656528970000|2022-06-29 18:56:10|53.3|52.6|53.31|52.61|53.31|52.61|53.29|52.59|8
1656528980000|2022-06-29 18:56:20|53.29|52.59|53.33|52.63|53.33|52.63|53.29|52.59|5
1656528990000|2022-06-29 18:56:30|53.34|52.64|53.39|52.69|53.39|52.69|53.32|52.62|13
1656529000000|2022-06-29 18:56:40|53.38|52.68|53.38|52.68|53.41|52.71|53.37|52.67|5
1656529010000|2022-06-29 18:56:50|53.41|52.71|53.37|52.67|53.41|52.71|53.36|52.66|4
1656529020000|2022-06-29 18:57:00|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1656529030000|2022-06-29 18:57:10|53.37|52.67|53.38|52.68|53.4|52.7|53.37|52.67|4
1656529040000|2022-06-29 18:57:20|53.4|52.7|53.37|52.67|53.4|52.7|53.37|52.67|4
1656529070000|2022-06-29 18:57:50|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1656529080000|2022-06-29 18:58:00|53.37|52.67|53.36|52.66|53.37|52.67|53.35|52.65|5
1656529090000|2022-06-29 18:58:10|53.35|52.65|53.36|52.66|53.37|52.67|53.35|52.65|5
1656529100000|2022-06-29 18:58:20|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1656529110000|2022-06-29 18:58:30|53.36|52.66|53.3|52.6|53.37|52.67|53.3|52.6|13
1656529120000|2022-06-29 18:58:40|53.31|52.61|53.28|52.58|53.33|52.63|53.26|52.56|15
1656529130000|2022-06-29 18:58:50|53.29|52.59|53.27|52.57|53.29|52.59|53.27|52.57|4
1656529140000|2022-06-29 18:59:00|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|2
1656529150000|2022-06-29 18:59:10|53.3|52.6|53.27|52.57|53.31|52.61|53.26|52.56|6
1656529160000|2022-06-29 18:59:20|53.28|52.58|53.28|52.58|53.28|52.58|53.25|52.55|8
1656529170000|2022-06-29 18:59:30|53.27|52.57|53.23|52.53|53.28|52.58|53.21|52.51|11
1656529180000|2022-06-29 18:59:40|53.24|52.54|53.25|52.55|53.26|52.56|53.23|52.53|16
1656529190000|2022-06-29 18:59:50|53.23|52.53|53.25|52.55|53.27|52.57|53.23|52.53|12
1656529200000|2022-06-29 19:00:00|53.26|52.56|53.23|52.53|53.27|52.57|53.23|52.53|8
1656529210000|2022-06-29 19:00:10|53.24|52.54|53.26|52.56|53.26|52.56|53.23|52.53|11
1656529220000|2022-06-29 19:00:20|53.25|52.55|53.24|52.54|53.27|52.57|53.24|52.54|7
1656529230000|2022-06-29 19:00:30|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|11
1656529240000|2022-06-29 19:00:40|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|10
1656529250000|2022-06-29 19:00:50|53.23|52.53|53.24|52.54|53.26|52.56|53.21|52.51|20
1656529260000|2022-06-29 19:01:00|53.25|52.55|53.22|52.52|53.25|52.55|53.22|52.52|8
1656529270000|2022-06-29 19:01:10|53.23|52.53|53.21|52.51|53.24|52.54|53.18|52.48|15
1656529280000|2022-06-29 19:01:20|53.2|52.5|53.18|52.48|53.2|52.5|53.14|52.44|17
1656529290000|2022-06-29 19:01:30|53.2|52.5|53.22|52.52|53.23|52.53|53.2|52.5|9
1656529300000|2022-06-29 19:01:40|53.21|52.51|53.21|52.51|53.22|52.52|53.2|52.5|7
1656529310000|2022-06-29 19:01:50|53.22|52.52|53.23|52.53|53.23|52.53|53.2|52.5|9
1656529320000|2022-06-29 19:02:00|53.22|52.52|53.2|52.5|53.23|52.53|53.18|52.48|14
1656529330000|2022-06-29 19:02:10|53.22|52.52|53.2|52.5|53.23|52.53|53.2|52.5|12
1656529340000|2022-06-29 19:02:20|53.19|52.49|53.2|52.5|53.23|52.53|53.19|52.49|4
1656529350000|2022-06-29 19:02:30|53.19|52.49|53.19|52.49|53.2|52.5|53.19|52.49|3
1656529360000|2022-06-29 19:02:40|53.2|52.5|53.2|52.5|53.22|52.52|53.19|52.49|11
1656529370000|2022-06-29 19:02:50|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|3
1656529380000|2022-06-29 19:03:00|53.18|52.48|53.19|52.49|53.22|52.52|53.17|52.47|9
1656529390000|2022-06-29 19:03:10|53.18|52.48|53.15|52.45|53.19|52.49|53.13|52.43|7
1656529400000|2022-06-29 19:03:20|53.13|52.43|53.15|52.45|53.15|52.45|53.13|52.43|5
1656529410000|2022-06-29 19:03:30|53.16|52.46|53.14|52.44|53.16|52.46|53.13|52.43|5
1656529430000|2022-06-29 19:03:50|53.13|52.43|53.17|52.47|53.17|52.47|53.13|52.43|6
1656529440000|2022-06-29 19:04:00|53.16|52.46|53.15|52.45|53.17|52.47|53.15|52.45|8
1656529450000|2022-06-29 19:04:10|53.17|52.47|53.16|52.46|53.17|52.47|53.16|52.46|12
1656529460000|2022-06-29 19:04:20|53.17|52.47|53.14|52.44|53.17|52.47|53.12|52.42|16
1656529470000|2022-06-29 19:04:30|53.13|52.43|53.19|52.49|53.19|52.49|53.13|52.43|11
1656529480000|2022-06-29 19:04:40|53.2|52.5|53.17|52.47|53.21|52.51|53.16|52.46|12
1656529490000|2022-06-29 19:04:50|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656529500000|2022-06-29 19:05:00|53.19|52.49|53.2|52.5|53.25|52.55|53.18|52.48|16
1656529510000|2022-06-29 19:05:10|53.19|52.49|53.19|52.49|53.2|52.5|53.17|52.47|9
1656529520000|2022-06-29 19:05:20|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|6
1656529530000|2022-06-29 19:05:30|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|2
1656529540000|2022-06-29 19:05:40|53.18|52.48|53.16|52.46|53.19|52.49|53.16|52.46|9
1656529550000|2022-06-29 19:05:50|53.15|52.45|53.17|52.47|53.2|52.5|53.15|52.45|10
1656529560000|2022-06-29 19:06:00|53.16|52.46|53.15|52.45|53.19|52.49|53.12|52.42|14
1656529570000|2022-06-29 19:06:10|53.13|52.43|53.16|52.46|53.17|52.47|53.13|52.43|10
1656529580000|2022-06-29 19:06:20|53.17|52.47|53.24|52.54|53.28|52.58|53.16|52.46|18
1656529590000|2022-06-29 19:06:30|53.25|52.55|53.34|52.64|53.34|52.64|53.24|52.54|12
1656529600000|2022-06-29 19:06:40|53.32|52.62|53.24|52.54|53.32|52.62|53.24|52.54|10
1656529610000|2022-06-29 19:06:50|53.25|52.55|53.24|52.54|53.28|52.58|53.24|52.54|5
1656529620000|2022-06-29 19:07:00|53.23|52.53|53.25|52.55|53.26|52.56|53.23|52.53|9
1656529630000|2022-06-29 19:07:10|53.26|52.56|53.28|52.58|53.3|52.6|53.26|52.56|15
1656529640000|2022-06-29 19:07:20|53.29|52.59|53.31|52.61|53.32|52.62|53.28|52.58|10
1656529650000|2022-06-29 19:07:30|53.3|52.6|53.3|52.6|53.32|52.62|53.29|52.59|7
1656529660000|2022-06-29 19:07:40|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|6
1656529670000|2022-06-29 19:07:50|53.3|52.6|53.26|52.56|53.3|52.6|53.26|52.56|6
1656529680000|2022-06-29 19:08:00|53.27|52.57|53.26|52.56|53.27|52.57|53.25|52.55|11
1656529690000|2022-06-29 19:08:10|53.27|52.57|53.28|52.58|53.29|52.59|53.25|52.55|9
1656529700000|2022-06-29 19:08:20|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|2
1656529710000|2022-06-29 19:08:30|53.27|52.57|53.27|52.57|53.28|52.58|53.26|52.56|10
1656529720000|2022-06-29 19:08:40|53.25|52.55|53.27|52.57|53.27|52.57|53.25|52.55|2
1656529730000|2022-06-29 19:08:50|53.25|52.55|53.28|52.58|53.28|52.58|53.25|52.55|14
1656529740000|2022-06-29 19:09:00|53.29|52.59|53.28|52.58|53.29|52.59|53.27|52.57|6
1656529750000|2022-06-29 19:09:10|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|18
1656529760000|2022-06-29 19:09:20|53.29|52.59|53.29|52.59|53.3|52.6|53.29|52.59|3
1656529770000|2022-06-29 19:09:30|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|10
1656529780000|2022-06-29 19:09:40|53.33|52.63|53.31|52.61|53.33|52.63|53.31|52.61|5
1656529790000|2022-06-29 19:09:50|53.32|52.62|53.35|52.65|53.36|52.66|53.3|52.6|13
1656529800000|2022-06-29 19:10:00|53.33|52.63|53.32|52.62|53.34|52.64|53.32|52.62|6
1656529810000|2022-06-29 19:10:10|53.33|52.63|53.33|52.63|53.35|52.65|53.33|52.63|11
1656529820000|2022-06-29 19:10:20|53.34|52.64|53.35|52.65|53.35|52.65|53.3|52.6|10
1656529830000|2022-06-29 19:10:30|53.33|52.63|53.31|52.61|53.33|52.63|53.31|52.61|4
1656529840000|2022-06-29 19:10:40|53.32|52.62|53.32|52.62|53.33|52.63|53.32|52.62|3
1656529850000|2022-06-29 19:10:50|53.31|52.61|53.32|52.62|53.32|52.62|53.31|52.61|10
1656529860000|2022-06-29 19:11:00|53.31|52.61|53.31|52.61|53.31|52.61|53.31|52.61|1
1656529870000|2022-06-29 19:11:10|53.32|52.62|53.3|52.6|53.32|52.62|53.3|52.6|4
1656529880000|2022-06-29 19:11:20|53.32|52.62|53.31|52.61|53.32|52.62|53.3|52.6|9
1656529890000|2022-06-29 19:11:30|53.32|52.62|53.31|52.61|53.32|52.62|53.31|52.61|6
1656529900000|2022-06-29 19:11:40|53.32|52.62|53.32|52.62|53.33|52.63|53.31|52.61|12
1656529910000|2022-06-29 19:11:50|53.33|52.63|53.31|52.61|53.34|52.64|53.31|52.61|6
1656529920000|2022-06-29 19:12:00|53.32|52.62|53.32|52.62|53.32|52.62|53.31|52.61|9
1656529930000|2022-06-29 19:12:10|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|4
1656529940000|2022-06-29 19:12:20|53.33|52.63|53.34|52.64|53.34|52.64|53.33|52.63|2
1656529950000|2022-06-29 19:12:30|53.35|52.65|53.36|52.66|53.36|52.66|53.34|52.64|8
1656529960000|2022-06-29 19:12:40|53.35|52.65|53.42|52.72|53.42|52.72|53.35|52.65|10
1656529970000|2022-06-29 19:12:50|53.43|52.73|53.41|52.71|53.44|52.74|53.41|52.71|10
1656529980000|2022-06-29 19:13:00|53.39|52.69|53.41|52.71|53.42|52.72|53.39|52.69|4
1656529990000|2022-06-29 19:13:10|53.42|52.72|53.43|52.73|53.43|52.73|53.42|52.72|2
1656530000000|2022-06-29 19:13:20|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|6
1656530010000|2022-06-29 19:13:30|53.42|52.72|53.44|52.74|53.45|52.75|53.41|52.71|13
1656530020000|2022-06-29 19:13:40|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|2
1656530030000|2022-06-29 19:13:50|53.43|52.73|53.43|52.73|53.45|52.75|53.43|52.73|3
1656530040000|2022-06-29 19:14:00|53.44|52.74|53.44|52.74|53.44|52.74|53.44|52.74|1
1656530050000|2022-06-29 19:14:10|53.45|52.75|53.45|52.75|53.47|52.77|53.45|52.75|10
1656530060000|2022-06-29 19:14:20|53.46|52.76|53.49|52.79|53.49|52.79|53.45|52.75|16
1656530070000|2022-06-29 19:14:30|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|8
1656530080000|2022-06-29 19:14:40|53.48|52.78|53.47|52.77|53.48|52.78|53.45|52.75|10
1656530090000|2022-06-29 19:14:50|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|3
1656530100000|2022-06-29 19:15:00|53.45|52.75|53.46|52.76|53.47|52.77|53.45|52.75|5
1656530110000|2022-06-29 19:15:10|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|4
1656530120000|2022-06-29 19:15:20|53.45|52.75|53.42|52.72|53.46|52.76|53.42|52.72|9
1656530130000|2022-06-29 19:15:30|53.43|52.73|53.46|52.76|53.47|52.77|53.42|52.72|10
1656530140000|2022-06-29 19:15:40|53.45|52.75|53.45|52.75|53.46|52.76|53.45|52.75|13
1656530150000|2022-06-29 19:15:50|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|2
1656530160000|2022-06-29 19:16:00|53.46|52.76|53.47|52.77|53.48|52.78|53.46|52.76|6
1656530170000|2022-06-29 19:16:10|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|5
1656530180000|2022-06-29 19:16:20|53.49|52.79|53.5|52.8|53.51|52.81|53.49|52.79|9
1656530190000|2022-06-29 19:16:30|53.51|52.81|53.5|52.8|53.52|52.82|53.48|52.78|12
1656530200000|2022-06-29 19:16:40|53.51|52.81|53.51|52.81|53.52|52.82|53.5|52.8|8
1656530210000|2022-06-29 19:16:50|53.52|52.82|53.5|52.8|53.52|52.82|53.5|52.8|5
1656530220000|2022-06-29 19:17:00|53.51|52.81|53.51|52.81|53.52|52.82|53.51|52.81|5
1656530230000|2022-06-29 19:17:10|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|8
1656530240000|2022-06-29 19:17:20|53.51|52.81|53.5|52.8|53.51|52.81|53.5|52.8|2
1656530250000|2022-06-29 19:17:30|53.51|52.81|53.52|52.82|53.53|52.83|53.51|52.81|3
1656530260000|2022-06-29 19:17:40|53.53|52.83|53.51|52.81|53.53|52.83|53.51|52.81|9
1656530270000|2022-06-29 19:17:50|53.52|52.82|53.55|52.85|53.56|52.86|53.52|52.82|6
1656530280000|2022-06-29 19:18:00|53.56|52.86|53.56|52.86|53.57|52.87|53.56|52.86|3
1656530290000|2022-06-29 19:18:10|53.55|52.85|53.55|52.85|53.56|52.86|53.55|52.85|5
1656530300000|2022-06-29 19:18:20|53.54|52.84|53.55|52.85|53.55|52.85|53.54|52.84|2
1656530310000|2022-06-29 19:18:30|53.56|52.86|53.52|52.82|53.56|52.86|53.52|52.82|7
1656530320000|2022-06-29 19:18:40|53.53|52.83|53.52|52.82|53.53|52.83|53.5|52.8|13
1656530330000|2022-06-29 19:18:50|53.51|52.81|53.54|52.84|53.54|52.84|53.51|52.81|6
1656530340000|2022-06-29 19:19:00|53.53|52.83|53.5|52.8|53.53|52.83|53.49|52.79|6
1656530350000|2022-06-29 19:19:10|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|6
1656530360000|2022-06-29 19:19:20|53.5|52.8|53.51|52.81|53.51|52.81|53.49|52.79|7
1656530370000|2022-06-29 19:19:30|53.5|52.8|53.49|52.79|53.53|52.83|53.48|52.78|14
1656530380000|2022-06-29 19:19:40|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1656530390000|2022-06-29 19:19:50|53.49|52.79|53.49|52.79|53.49|52.79|53.46|52.76|8
1656530400000|2022-06-29 19:20:00|53.47|52.77|53.47|52.77|53.49|52.79|53.47|52.77|4
1656530410000|2022-06-29 19:20:10|53.48|52.78|53.5|52.8|53.51|52.81|53.47|52.77|8
1656530420000|2022-06-29 19:20:20|53.51|52.81|53.5|52.8|53.53|52.83|53.49|52.79|6
1656530430000|2022-06-29 19:20:30|53.52|52.82|53.53|52.83|53.53|52.83|53.5|52.8|7
1656530440000|2022-06-29 19:20:40|53.51|52.81|53.53|52.83|53.55|52.85|53.5|52.8|13
1656530450000|2022-06-29 19:20:50|53.52|52.82|53.52|52.82|53.52|52.82|53.51|52.81|5
1656530460000|2022-06-29 19:21:00|53.53|52.83|53.53|52.83|53.53|52.83|53.52|52.82|3
1656530470000|2022-06-29 19:21:10|53.54|52.84|53.52|52.82|53.54|52.84|53.51|52.81|11
1656530480000|2022-06-29 19:21:20|53.53|52.83|53.56|52.86|53.56|52.86|53.51|52.81|8
1656530490000|2022-06-29 19:21:30|53.53|52.83|53.53|52.83|53.56|52.86|53.51|52.81|13
1656530500000|2022-06-29 19:21:40|53.52|52.82|53.53|52.83|53.54|52.84|53.52|52.82|12
1656530510000|2022-06-29 19:21:50|53.54|52.84|53.53|52.83|53.55|52.85|53.52|52.82|7
1656530520000|2022-06-29 19:22:00|53.55|52.85|53.54|52.84|53.59|52.89|53.52|52.82|14
1656530530000|2022-06-29 19:22:10|53.53|52.83|53.52|52.82|53.56|52.86|53.51|52.81|11
1656530540000|2022-06-29 19:22:20|53.51|52.81|53.53|52.83|53.56|52.86|53.51|52.81|9
1656530550000|2022-06-29 19:22:30|53.52|52.82|53.53|52.83|53.55|52.85|53.46|52.76|12
1656530560000|2022-06-29 19:22:40|53.54|52.84|53.51|52.81|53.54|52.84|53.51|52.81|7
1656530570000|2022-06-29 19:22:50|53.52|52.82|53.52|52.82|53.52|52.82|53.52|52.82|1
1656530580000|2022-06-29 19:23:00|53.49|52.79|53.5|52.8|53.5|52.8|53.49|52.79|2
1656530590000|2022-06-29 19:23:10|53.51|52.81|53.51|52.81|53.51|52.81|53.5|52.8|3
1656530600000|2022-06-29 19:23:20|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|3
1656530610000|2022-06-29 19:23:30|53.51|52.81|53.51|52.81|53.54|52.84|53.49|52.79|7
1656530620000|2022-06-29 19:23:40|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|2
1656530630000|2022-06-29 19:23:50|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|2
1656530640000|2022-06-29 19:24:00|53.52|52.82|53.61|52.91|53.61|52.91|53.52|52.82|9
1656530650000|2022-06-29 19:24:10|53.64|52.94|53.59|52.89|53.64|52.94|53.59|52.89|9
1656530660000|2022-06-29 19:24:20|53.6|52.9|53.59|52.89|53.6|52.9|53.59|52.89|2
1656530670000|2022-06-29 19:24:30|53.6|52.9|53.59|52.89|53.6|52.9|53.59|52.89|4
1656530680000|2022-06-29 19:24:40|53.6|52.9|53.6|52.9|53.6|52.9|53.59|52.89|3
1656530690000|2022-06-29 19:24:50|53.61|52.91|53.63|52.93|53.63|52.93|53.6|52.9|14
1656530700000|2022-06-29 19:25:00|53.61|52.91|53.61|52.91|53.63|52.93|53.59|52.89|15
1656530720000|2022-06-29 19:25:20|53.62|52.92|53.63|52.93|53.63|52.93|53.61|52.91|4
1656530730000|2022-06-29 19:25:30|53.6|52.9|53.59|52.89|53.63|52.93|53.58|52.88|10
1656530740000|2022-06-29 19:25:40|53.58|52.88|53.6|52.9|53.6|52.9|53.58|52.88|11
1656530750000|2022-06-29 19:25:50|53.59|52.89|53.59|52.89|53.6|52.9|53.59|52.89|5
1656530760000|2022-06-29 19:26:00|53.6|52.9|53.61|52.91|53.61|52.91|53.6|52.9|8
1656530770000|2022-06-29 19:26:10|53.6|52.9|53.64|52.94|53.64|52.94|53.6|52.9|13
1656530780000|2022-06-29 19:26:20|53.63|52.93|53.63|52.93|53.66|52.96|53.63|52.93|16
1656530790000|2022-06-29 19:26:30|53.64|52.94|53.66|52.96|53.67|52.97|53.63|52.93|13
1656530800000|2022-06-29 19:26:40|53.65|52.95|53.69|52.99|53.69|52.99|53.65|52.95|16
1656530810000|2022-06-29 19:26:50|53.68|52.98|53.67|52.97|53.68|52.98|53.65|52.95|8
1656530820000|2022-06-29 19:27:00|53.66|52.96|53.66|52.96|53.67|52.97|53.66|52.96|5
1656530830000|2022-06-29 19:27:10|53.67|52.97|53.67|52.97|53.69|52.99|53.66|52.96|16
1656530840000|2022-06-29 19:27:20|53.69|52.99|53.7|53|53.72|53.02|53.68|52.98|8
1656530850000|2022-06-29 19:27:30|53.71|53.01|53.71|53.01|53.73|53.03|53.69|52.99|7
1656530860000|2022-06-29 19:27:40|53.72|53.02|53.72|53.02|53.73|53.03|53.7|53|8
1656530870000|2022-06-29 19:27:50|53.73|53.03|53.69|52.99|53.74|53.04|53.69|52.99|9
1656530880000|2022-06-29 19:28:00|53.7|53|53.71|53.01|53.73|53.03|53.7|53|9
1656530890000|2022-06-29 19:28:10|53.7|53|53.71|53.01|53.71|53.01|53.7|53|2
1656530900000|2022-06-29 19:28:20|53.72|53.02|53.71|53.01|53.73|53.03|53.71|53.01|12
1656530910000|2022-06-29 19:28:30|53.72|53.02|53.73|53.03|53.73|53.03|53.72|53.02|2
1656530920000|2022-06-29 19:28:40|53.72|53.02|53.75|53.05|53.76|53.06|53.72|53.02|7
1656530930000|2022-06-29 19:28:50|53.71|53.01|53.73|53.03|53.73|53.03|53.71|53.01|11
1656530940000|2022-06-29 19:29:00|53.72|53.02|53.7|53|53.73|53.03|53.7|53|11
1656530950000|2022-06-29 19:29:10|53.73|53.03|53.69|52.99|53.73|53.03|53.67|52.97|15
1656530960000|2022-06-29 19:29:20|53.68|52.98|53.72|53.02|53.72|53.02|53.68|52.98|11
1656530970000|2022-06-29 19:29:30|53.73|53.03|53.72|53.02|53.73|53.03|53.71|53.01|8
1656530980000|2022-06-29 19:29:40|53.73|53.03|53.73|53.03|53.73|53.03|53.71|53.01|12
1656530990000|2022-06-29 19:29:50|53.72|53.02|53.75|53.05|53.75|53.05|53.72|53.02|4
1656531000000|2022-06-29 19:30:00|53.73|53.03|53.74|53.04|53.75|53.05|53.73|53.03|13
1656531010000|2022-06-29 19:30:10|53.75|53.05|53.74|53.04|53.76|53.06|53.73|53.03|11
1656531020000|2022-06-29 19:30:20|53.73|53.03|53.78|53.08|53.8|53.1|53.73|53.03|15
1656531030000|2022-06-29 19:30:30|53.8|53.1|53.78|53.08|53.8|53.1|53.78|53.08|5
1656531040000|2022-06-29 19:30:40|53.79|53.09|53.82|53.12|53.83|53.13|53.79|53.09|12
1656531060000|2022-06-29 19:31:00|53.83|53.13|53.78|53.08|53.83|53.13|53.77|53.07|16
1656531070000|2022-06-29 19:31:10|53.77|53.07|53.78|53.08|53.79|53.09|53.77|53.07|12
1656531090000|2022-06-29 19:31:30|53.77|53.07|53.79|53.09|53.79|53.09|53.77|53.07|3
1656531100000|2022-06-29 19:31:40|53.78|53.08|53.79|53.09|53.82|53.12|53.78|53.08|11
1656531110000|2022-06-29 19:31:50|53.8|53.1|53.79|53.09|53.8|53.1|53.78|53.08|6
1656531120000|2022-06-29 19:32:00|53.83|53.13|53.79|53.09|53.83|53.13|53.79|53.09|2
1656531130000|2022-06-29 19:32:10|53.81|53.11|53.79|53.09|53.81|53.11|53.76|53.06|13
1656531140000|2022-06-29 19:32:20|53.78|53.08|53.79|53.09|53.79|53.09|53.75|53.05|7
1656531150000|2022-06-29 19:32:30|53.76|53.06|53.76|53.06|53.79|53.09|53.76|53.06|3
1656531160000|2022-06-29 19:32:40|53.79|53.09|53.78|53.08|53.79|53.09|53.74|53.04|11
1656531170000|2022-06-29 19:32:50|53.77|53.07|53.79|53.09|53.79|53.09|53.77|53.07|6
1656531180000|2022-06-29 19:33:00|53.78|53.08|53.81|53.11|53.81|53.11|53.76|53.06|10
1656531190000|2022-06-29 19:33:10|53.8|53.1|53.76|53.06|53.81|53.11|53.73|53.03|19
1656531200000|2022-06-29 19:33:20|53.74|53.04|53.73|53.03|53.75|53.05|53.71|53.01|8
1656531210000|2022-06-29 19:33:30|53.71|53.01|53.73|53.03|53.73|53.03|53.68|52.98|14
1656531220000|2022-06-29 19:33:40|53.72|53.02|53.69|52.99|53.72|53.02|53.69|52.99|12
1656531230000|2022-06-29 19:33:50|53.65|52.95|53.72|53.02|53.72|53.02|53.65|52.95|14
1656531240000|2022-06-29 19:34:00|53.69|52.99|53.66|52.96|53.69|52.99|53.65|52.95|5
1656531250000|2022-06-29 19:34:10|53.67|52.97|53.66|52.96|53.68|52.98|53.63|52.93|16
1656531260000|2022-06-29 19:34:20|53.65|52.95|53.65|52.95|53.65|52.95|53.65|52.95|1
1656531270000|2022-06-29 19:34:30|53.66|52.96|53.67|52.97|53.68|52.98|53.65|52.95|8
1656531280000|2022-06-29 19:34:40|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|6
1656531290000|2022-06-29 19:34:50|53.68|52.98|53.68|52.98|53.68|52.98|53.68|52.98|1
1656531300000|2022-06-29 19:35:00|53.72|53.02|53.68|52.98|53.72|53.02|53.68|52.98|7
1656531310000|2022-06-29 19:35:10|53.69|52.99|53.72|53.02|53.72|53.02|53.69|52.99|5
1656531320000|2022-06-29 19:35:20|53.71|53.01|53.67|52.97|53.71|53.01|53.67|52.97|13
1656531330000|2022-06-29 19:35:30|53.68|52.98|53.69|52.99|53.7|53|53.67|52.97|10
1656531340000|2022-06-29 19:35:40|53.68|52.98|53.69|52.99|53.71|53.01|53.68|52.98|9
1656531350000|2022-06-29 19:35:50|53.68|52.98|53.67|52.97|53.71|53.01|53.67|52.97|8
1656531360000|2022-06-29 19:36:00|53.68|52.98|53.68|52.98|53.72|53.02|53.67|52.97|8
1656531370000|2022-06-29 19:36:10|53.71|53.01|53.71|53.01|53.72|53.02|53.67|52.97|11
1656531380000|2022-06-29 19:36:20|53.7|53|53.7|53|53.7|53|53.66|52.96|8
1656531390000|2022-06-29 19:36:30|53.71|53.01|53.68|52.98|53.73|53.03|53.67|52.97|24
1656531400000|2022-06-29 19:36:40|53.69|52.99|53.68|52.98|53.69|52.99|53.68|52.98|6
1656531410000|2022-06-29 19:36:50|53.69|52.99|53.69|52.99|53.69|52.99|53.67|52.97|8
1656531420000|2022-06-29 19:37:00|53.68|52.98|53.68|52.98|53.7|53|53.68|52.98|7
1656531430000|2022-06-29 19:37:10|53.69|52.99|53.69|52.99|53.69|52.99|53.65|52.95|7
1656531440000|2022-06-29 19:37:20|53.68|52.98|53.66|52.96|53.69|52.99|53.65|52.95|11
1656531450000|2022-06-29 19:37:30|53.67|52.97|53.68|52.98|53.69|52.99|53.66|52.96|14
1656531460000|2022-06-29 19:37:40|53.69|52.99|53.68|52.98|53.7|53|53.67|52.97|9
1656531470000|2022-06-29 19:37:50|53.67|52.97|53.67|52.97|53.67|52.97|53.66|52.96|3
1656531480000|2022-06-29 19:38:00|53.71|53.01|53.68|52.98|53.71|53.01|53.67|52.97|7
1656531490000|2022-06-29 19:38:10|53.67|52.97|53.68|52.98|53.7|53|53.65|52.95|7
1656531500000|2022-06-29 19:38:20|53.69|52.99|53.7|53|53.71|53.01|53.69|52.99|5
1656531510000|2022-06-29 19:38:30|53.71|53.01|53.69|52.99|53.71|53.01|53.68|52.98|8
1656531520000|2022-06-29 19:38:40|53.68|52.98|53.68|52.98|53.69|52.99|53.68|52.98|3
1656531530000|2022-06-29 19:38:50|53.7|53|53.71|53.01|53.71|53.01|53.7|53|2
1656531540000|2022-06-29 19:39:00|53.72|53.02|53.71|53.01|53.72|53.02|53.71|53.01|4
1656531550000|2022-06-29 19:39:10|53.7|53|53.71|53.01|53.71|53.01|53.7|53|4
1656531560000|2022-06-29 19:39:20|53.7|53|53.7|53|53.71|53.01|53.69|52.99|13
1656531570000|2022-06-29 19:39:30|53.71|53.01|53.7|53|53.71|53.01|53.69|52.99|6
1656531580000|2022-06-29 19:39:40|53.69|52.99|53.69|52.99|53.7|53|53.69|52.99|3
1656531590000|2022-06-29 19:39:50|53.7|53|53.7|53|53.71|53.01|53.69|52.99|6
1656531600000|2022-06-29 19:40:00|53.69|52.99|53.66|52.96|53.71|53.01|53.66|52.96|18
1656531610000|2022-06-29 19:40:10|53.7|53|53.7|53|53.7|53|53.69|52.99|3
1656531620000|2022-06-29 19:40:20|53.69|52.99|53.67|52.97|53.7|53|53.67|52.97|8
1656531630000|2022-06-29 19:40:30|53.68|52.98|53.67|52.97|53.68|52.98|53.67|52.97|2
1656531640000|2022-06-29 19:40:40|53.66|52.96|53.68|52.98|53.71|53.01|53.66|52.96|17
1656531650000|2022-06-29 19:40:50|53.69|52.99|53.68|52.98|53.69|52.99|53.67|52.97|3
1656531660000|2022-06-29 19:41:00|53.69|52.99|53.67|52.97|53.69|52.99|53.66|52.96|12
1656531670000|2022-06-29 19:41:10|53.68|52.98|53.66|52.96|53.69|52.99|53.66|52.96|7
1656531680000|2022-06-29 19:41:20|53.69|52.99|53.69|52.99|53.69|52.99|53.66|52.96|7
1656531690000|2022-06-29 19:41:30|53.67|52.97|53.69|52.99|53.69|52.99|53.67|52.97|2
1656531700000|2022-06-29 19:41:40|53.68|52.98|53.66|52.96|53.69|52.99|53.65|52.95|6
1656531710000|2022-06-29 19:41:50|53.67|52.97|53.67|52.97|53.7|53|53.66|52.96|11
1656531720000|2022-06-29 19:42:00|53.66|52.96|53.68|52.98|53.7|53|53.66|52.96|4
1656531730000|2022-06-29 19:42:10|53.69|52.99|53.67|52.97|53.71|53.01|53.67|52.97|13
1656531740000|2022-06-29 19:42:20|53.7|53|53.67|52.97|53.71|53.01|53.66|52.96|14
1656531750000|2022-06-29 19:42:30|53.66|52.96|53.69|52.99|53.7|53|53.66|52.96|11
1656531760000|2022-06-29 19:42:40|53.66|52.96|53.65|52.95|53.67|52.97|53.65|52.95|5
1656531770000|2022-06-29 19:42:50|53.67|52.97|53.65|52.95|53.67|52.97|53.65|52.95|2
1656531780000|2022-06-29 19:43:00|53.71|53.01|53.68|52.98|53.72|53.02|53.68|52.98|8
1656531790000|2022-06-29 19:43:10|53.71|53.01|53.7|53|53.71|53.01|53.68|52.98|5
1656531800000|2022-06-29 19:43:20|53.69|52.99|53.69|52.99|53.69|52.99|53.68|52.98|3
1656531810000|2022-06-29 19:43:30|53.7|53|53.7|53|53.71|53.01|53.69|52.99|7
1656531820000|2022-06-29 19:43:40|53.73|53.03|53.69|52.99|53.73|53.03|53.69|52.99|10
1656531830000|2022-06-29 19:43:50|53.7|53|53.69|52.99|53.7|53|53.69|52.99|4
1656531840000|2022-06-29 19:44:00|53.7|53|53.73|53.03|53.73|53.03|53.68|52.98|9
1656531850000|2022-06-29 19:44:10|53.72|53.02|53.72|53.02|53.73|53.03|53.72|53.02|5
1656531860000|2022-06-29 19:44:20|53.71|53.01|53.72|53.02|53.72|53.02|53.7|53|3
1656531870000|2022-06-29 19:44:30|53.71|53.01|53.74|53.04|53.76|53.06|53.71|53.01|10
1656531880000|2022-06-29 19:44:40|53.75|53.05|53.72|53.02|53.75|53.05|53.68|52.98|10
1656531890000|2022-06-29 19:44:50|53.71|53.01|53.72|53.02|53.72|53.02|53.71|53.01|4
1656531900000|2022-06-29 19:45:00|53.76|53.06|53.77|53.07|53.78|53.08|53.75|53.05|12
1656531910000|2022-06-29 19:45:10|53.75|53.05|53.78|53.08|53.79|53.09|53.75|53.05|8
1656531920000|2022-06-29 19:45:20|53.76|53.06|53.75|53.05|53.78|53.08|53.75|53.05|5
1656531930000|2022-06-29 19:45:30|53.77|53.07|53.72|53.02|53.78|53.08|53.72|53.02|7
1656531940000|2022-06-29 19:45:40|53.73|53.03|53.76|53.06|53.76|53.06|53.73|53.03|3
1656531950000|2022-06-29 19:45:50|53.73|53.03|53.77|53.07|53.77|53.07|53.73|53.03|11
1656531960000|2022-06-29 19:46:00|53.78|53.08|53.73|53.03|53.78|53.08|53.72|53.02|18
1656531970000|2022-06-29 19:46:10|53.72|53.02|53.72|53.02|53.74|53.04|53.71|53.01|12
1656531980000|2022-06-29 19:46:20|53.71|53.01|53.68|52.98|53.72|53.02|53.68|52.98|6
1656531990000|2022-06-29 19:46:30|53.69|52.99|53.68|52.98|53.69|52.99|53.68|52.98|2
1656532000000|2022-06-29 19:46:40|53.69|52.99|53.69|52.99|53.7|53|53.67|52.97|8
1656532010000|2022-06-29 19:46:50|53.68|52.98|53.69|52.99|53.69|52.99|53.68|52.98|2
1656532020000|2022-06-29 19:47:00|53.67|52.97|53.63|52.93|53.69|52.99|53.61|52.91|17
1656532030000|2022-06-29 19:47:10|53.65|52.95|53.6|52.9|53.66|52.96|53.58|52.88|17
1656532040000|2022-06-29 19:47:20|53.62|52.92|53.59|52.89|53.62|52.92|53.57|52.87|14
1656532050000|2022-06-29 19:47:30|53.62|52.92|53.61|52.91|53.65|52.95|53.6|52.9|8
1656532060000|2022-06-29 19:47:40|53.63|52.93|53.62|52.92|53.65|52.95|53.62|52.92|13
1656532070000|2022-06-29 19:47:50|53.61|52.91|53.6|52.9|53.62|52.92|53.59|52.89|9
1656532080000|2022-06-29 19:48:00|53.63|52.93|53.59|52.89|53.63|52.93|53.57|52.87|12
1656532090000|2022-06-29 19:48:10|53.6|52.9|53.59|52.89|53.6|52.9|53.57|52.87|5
1656532100000|2022-06-29 19:48:20|53.6|52.9|53.64|52.94|53.64|52.94|53.59|52.89|8
1656532110000|2022-06-29 19:48:30|53.61|52.91|53.65|52.95|53.65|52.95|53.6|52.9|18
1656532120000|2022-06-29 19:48:40|53.64|52.94|53.64|52.94|53.64|52.94|53.64|52.94|1
1656532130000|2022-06-29 19:48:50|53.65|52.95|53.68|52.98|53.71|53.01|53.65|52.95|14
1656532140000|2022-06-29 19:49:00|53.7|53|53.67|52.97|53.7|53|53.63|52.93|13
1656532150000|2022-06-29 19:49:10|53.64|52.94|53.67|52.97|53.67|52.97|53.64|52.94|18
1656532160000|2022-06-29 19:49:20|53.65|52.95|53.65|52.95|53.66|52.96|53.63|52.93|18
1656532170000|2022-06-29 19:49:30|53.64|52.94|53.63|52.93|53.66|52.96|53.63|52.93|11
1656532180000|2022-06-29 19:49:40|53.64|52.94|53.64|52.94|53.67|52.97|53.63|52.93|11
1656532200000|2022-06-29 19:50:00|53.65|52.95|53.67|52.97|53.67|52.97|53.65|52.95|2
1656532260000|2022-06-29 19:51:00|53.76|53.06|53.77|53.07|53.77|53.07|53.76|53.06|2
1656532270000|2022-06-29 19:51:10|53.8|53.1|53.81|53.11|53.82|53.12|53.8|53.1|6
1656532280000|2022-06-29 19:51:20|53.82|53.12|53.89|53.19|53.89|53.19|53.82|53.12|10
1656532290000|2022-06-29 19:51:30|53.91|53.21|53.9|53.2|53.93|53.23|53.9|53.2|12
1656532300000|2022-06-29 19:51:40|53.91|53.21|54.03|53.33|54.03|53.33|53.9|53.2|19
1656532310000|2022-06-29 19:51:50|54.04|53.34|54.05|53.35|54.09|53.39|54.02|53.32|27
1656532320000|2022-06-29 19:52:00|54.06|53.36|54.04|53.34|54.08|53.38|54.03|53.33|22
1656532330000|2022-06-29 19:52:10|54.06|53.36|54.11|53.41|54.12|53.42|54.03|53.33|19
1656532340000|2022-06-29 19:52:20|54.12|53.42|54.07|53.37|54.12|53.42|54.07|53.37|9
1656532350000|2022-06-29 19:52:30|54.11|53.41|54.11|53.41|54.12|53.42|54.07|53.37|11
1656532360000|2022-06-29 19:52:40|54.1|53.4|54.12|53.42|54.12|53.42|54.07|53.37|13
1656532370000|2022-06-29 19:52:50|54.11|53.41|54.08|53.38|54.12|53.42|54.07|53.37|10
1656532380000|2022-06-29 19:53:00|54.07|53.37|54.08|53.38|54.08|53.38|54.02|53.32|13
1656532390000|2022-06-29 19:53:10|54.05|53.35|54.09|53.39|54.11|53.41|54.05|53.35|13
1656532400000|2022-06-29 19:53:20|54.1|53.4|54.09|53.39|54.1|53.4|54.06|53.36|18
1656532410000|2022-06-29 19:53:30|54.1|53.4|54.06|53.36|54.1|53.4|54.05|53.35|13
1656532420000|2022-06-29 19:53:40|54.05|53.35|54.06|53.36|54.09|53.39|54.04|53.34|9
1656532430000|2022-06-29 19:53:50|54.08|53.38|54.08|53.38|54.08|53.38|54.07|53.37|7
1656532440000|2022-06-29 19:54:00|54.05|53.35|54.03|53.33|54.06|53.36|54.01|53.31|20
1656532450000|2022-06-29 19:54:10|54.04|53.34|54.03|53.33|54.06|53.36|54.02|53.32|6
1656532460000|2022-06-29 19:54:20|54.02|53.32|54.02|53.32|54.03|53.33|54.02|53.32|3
1656532470000|2022-06-29 19:54:30|54.03|53.33|54.02|53.32|54.03|53.33|54.02|53.32|2
1656532480000|2022-06-29 19:54:40|54.03|53.33|54.08|53.38|54.09|53.39|54.03|53.33|10
1656532490000|2022-06-29 19:54:50|54.07|53.37|54.08|53.38|54.09|53.39|54.07|53.37|8
1656532500000|2022-06-29 19:55:00|54.07|53.37|54.14|53.44|54.15|53.45|54.06|53.36|19
1656532510000|2022-06-29 19:55:10|54.13|53.43|54.13|53.43|54.15|53.45|54.11|53.41|16
1656532520000|2022-06-29 19:55:20|54.15|53.45|54.13|53.43|54.15|53.45|54.12|53.42|15
1656532530000|2022-06-29 19:55:30|54.12|53.42|54.13|53.43|54.14|53.44|54.11|53.41|9
1656532540000|2022-06-29 19:55:40|54.12|53.42|54.12|53.42|54.13|53.43|54.12|53.42|5
1656532550000|2022-06-29 19:55:50|54.11|53.41|54.1|53.4|54.12|53.42|54.09|53.39|8
1656532560000|2022-06-29 19:56:00|54.09|53.39|54.14|53.44|54.14|53.44|54.09|53.39|9
1656532570000|2022-06-29 19:56:10|54.11|53.41|54.13|53.43|54.14|53.44|54.1|53.4|12
1656532580000|2022-06-29 19:56:20|54.12|53.42|54.15|53.45|54.16|53.46|54.11|53.41|15
1656532590000|2022-06-29 19:56:30|54.16|53.46|54.14|53.44|54.16|53.46|54.14|53.44|7
1656532600000|2022-06-29 19:56:40|54.15|53.45|54.15|53.45|54.16|53.46|54.13|53.43|13
1656532610000|2022-06-29 19:56:50|54.14|53.44|54.2|53.5|54.2|53.5|54.14|53.44|17
1656532620000|2022-06-29 19:57:00|54.19|53.49|54.17|53.47|54.21|53.51|54.17|53.47|11
1656532630000|2022-06-29 19:57:10|54.19|53.49|54.2|53.5|54.2|53.5|54.18|53.48|10
1656532640000|2022-06-29 19:57:20|54.19|53.49|54.21|53.51|54.21|53.51|54.18|53.48|6
1656532650000|2022-06-29 19:57:30|54.22|53.52|54.25|53.55|54.28|53.58|54.22|53.52|21
1656532660000|2022-06-29 19:57:40|54.24|53.54|54.19|53.49|54.26|53.56|54.18|53.48|20
1656532670000|2022-06-29 19:57:50|54.18|53.48|54.18|53.48|54.18|53.48|54.17|53.47|3
1656532680000|2022-06-29 19:58:00|54.19|53.49|54.18|53.48|54.21|53.51|54.17|53.47|11
1656532690000|2022-06-29 19:58:10|54.17|53.47|54.14|53.44|54.19|53.49|54.14|53.44|14
1656532700000|2022-06-29 19:58:20|54.15|53.45|54.16|53.46|54.17|53.47|54.14|53.44|15
1656532710000|2022-06-29 19:58:30|54.15|53.45|54.17|53.47|54.18|53.48|54.15|53.45|5
1656532720000|2022-06-29 19:58:40|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|6
1656532730000|2022-06-29 19:58:50|54.18|53.48|54.18|53.48|54.19|53.49|54.17|53.47|6
1656532740000|2022-06-29 19:59:00|54.17|53.47|54.17|53.47|54.19|53.49|54.16|53.46|11
1656532750000|2022-06-29 19:59:10|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|2
1656532760000|2022-06-29 19:59:20|54.16|53.46|54.16|53.46|54.19|53.49|54.15|53.45|14
1656532770000|2022-06-29 19:59:30|54.15|53.45|54.18|53.48|54.21|53.51|54.15|53.45|17
1656532780000|2022-06-29 19:59:40|54.17|53.47|54.2|53.5|54.2|53.5|54.17|53.47|6
1656532790000|2022-06-29 19:59:50|54.18|53.48|54.2|53.5|54.21|53.51|54.18|53.48|8
1656532800000|2022-06-29 20:00:00|54.21|53.51|54.22|53.52|54.23|53.53|54.19|53.49|10
1656532810000|2022-06-29 20:00:10|54.23|53.53|54.18|53.48|54.23|53.53|54.18|53.48|7
1656532820000|2022-06-29 20:00:20|54.19|53.49|54.19|53.49|54.2|53.5|54.18|53.48|7
1656532830000|2022-06-29 20:00:30|54.2|53.5|54.24|53.54|54.24|53.54|54.19|53.49|13
1656532840000|2022-06-29 20:00:40|54.23|53.53|54.24|53.54|54.25|53.55|54.23|53.53|10
1656532850000|2022-06-29 20:00:50|54.23|53.53|54.3|53.6|54.31|53.61|54.23|53.53|20
1656532860000|2022-06-29 20:01:00|54.31|53.61|54.3|53.6|54.33|53.63|54.3|53.6|15
1656532870000|2022-06-29 20:01:10|54.29|53.59|54.31|53.61|54.32|53.62|54.28|53.58|15
1656532880000|2022-06-29 20:01:20|54.29|53.59|54.19|53.49|54.31|53.61|54.19|53.49|19
1656532890000|2022-06-29 20:01:30|54.2|53.5|54.15|53.45|54.21|53.51|54.14|53.44|22
1656532900000|2022-06-29 20:01:40|54.17|53.47|54.14|53.44|54.17|53.47|54.05|53.35|23
1656532910000|2022-06-29 20:01:50|54.16|53.46|54.12|53.42|54.16|53.46|54.09|53.39|21
1656532920000|2022-06-29 20:02:00|54.11|53.41|54.14|53.44|54.15|53.45|54.11|53.41|18
1656532930000|2022-06-29 20:02:10|54.12|53.42|54.17|53.47|54.19|53.49|54.1|53.4|20
1656532940000|2022-06-29 20:02:20|54.19|53.49|54.17|53.47|54.19|53.49|54.14|53.44|15
1656532950000|2022-06-29 20:02:30|54.15|53.45|54.13|53.43|54.17|53.47|54.13|53.43|16
1656532960000|2022-06-29 20:02:40|54.15|53.45|54.02|53.32|54.15|53.45|54.02|53.32|18
1656532970000|2022-06-29 20:02:50|54|53.3|53.95|53.25|54.03|53.33|53.95|53.25|17
1656532980000|2022-06-29 20:03:00|53.97|53.27|53.99|53.29|53.99|53.29|53.96|53.26|10
1656532990000|2022-06-29 20:03:10|53.98|53.28|54.06|53.36|54.07|53.37|53.97|53.27|17
1656533000000|2022-06-29 20:03:20|54.07|53.37|54.04|53.34|54.07|53.37|54.03|53.33|14
1656533010000|2022-06-29 20:03:30|54.08|53.38|54.04|53.34|54.08|53.38|54.04|53.34|4
1656533020000|2022-06-29 20:03:40|54.05|53.35|54.1|53.4|54.11|53.41|54.04|53.34|14
1656533030000|2022-06-29 20:03:50|54.09|53.39|54.1|53.4|54.12|53.42|54.08|53.38|15
1656533040000|2022-06-29 20:04:00|54.09|53.39|54.11|53.41|54.12|53.42|54.09|53.39|10
1656533050000|2022-06-29 20:04:10|54.1|53.4|54.1|53.4|54.12|53.42|54.09|53.39|11
1656533060000|2022-06-29 20:04:20|54.11|53.41|54.1|53.4|54.12|53.42|54.09|53.39|9
1656533070000|2022-06-29 20:04:30|54.11|53.41|54.12|53.42|54.13|53.43|54.1|53.4|16
1656533080000|2022-06-29 20:04:40|54.13|53.43|54.16|53.46|54.16|53.46|54.12|53.42|9
1656533090000|2022-06-29 20:04:50|54.17|53.47|54.17|53.47|54.19|53.49|54.16|53.46|12
1656533100000|2022-06-29 20:05:00|54.18|53.48|54.22|53.52|54.22|53.52|54.16|53.46|19
1656533110000|2022-06-29 20:05:10|54.23|53.53|54.32|53.62|54.37|53.67|54.23|53.53|26
1656533120000|2022-06-29 20:05:20|54.33|53.63|54.36|53.66|54.43|53.73|54.33|53.63|16
1656533130000|2022-06-29 20:05:30|54.37|53.67|54.36|53.66|54.37|53.67|54.33|53.63|18
1656533140000|2022-06-29 20:05:40|54.37|53.67|54.41|53.71|54.41|53.71|54.31|53.61|20
1656533150000|2022-06-29 20:05:50|54.42|53.72|54.39|53.69|54.43|53.73|54.36|53.66|18
1656533160000|2022-06-29 20:06:00|54.4|53.7|54.42|53.72|54.48|53.78|54.4|53.7|21
1656533170000|2022-06-29 20:06:10|54.43|53.73|54.45|53.75|54.46|53.76|54.42|53.72|24
1656533180000|2022-06-29 20:06:20|54.44|53.74|54.43|53.73|54.47|53.77|54.41|53.71|14
1656533190000|2022-06-29 20:06:30|54.44|53.74|54.51|53.81|54.53|53.83|54.44|53.74|23
1656533200000|2022-06-29 20:06:40|54.52|53.82|54.51|53.81|54.52|53.82|54.49|53.79|16
1656533210000|2022-06-29 20:06:50|54.5|53.8|54.56|53.86|54.56|53.86|54.5|53.8|20
1656533220000|2022-06-29 20:07:00|54.55|53.85|54.55|53.85|54.56|53.86|54.53|53.83|24
1656533230000|2022-06-29 20:07:10|54.54|53.84|54.56|53.86|54.56|53.86|54.53|53.83|15
1656533240000|2022-06-29 20:07:20|54.54|53.84|54.53|53.83|54.56|53.86|54.52|53.82|15
1656533250000|2022-06-29 20:07:30|54.52|53.82|54.49|53.79|54.53|53.83|54.48|53.78|16
1656533260000|2022-06-29 20:07:40|54.48|53.78|54.49|53.79|54.5|53.8|54.47|53.77|13
1656533270000|2022-06-29 20:07:50|54.48|53.78|54.5|53.8|54.5|53.8|54.48|53.78|7
1656533280000|2022-06-29 20:08:00|54.48|53.78|54.46|53.76|54.48|53.78|54.45|53.75|14
1656533290000|2022-06-29 20:08:10|54.47|53.77|54.45|53.75|54.47|53.77|54.42|53.72|14
1656533300000|2022-06-29 20:08:20|54.46|53.76|54.5|53.8|54.5|53.8|54.46|53.76|8
1656533310000|2022-06-29 20:08:30|54.49|53.79|54.55|53.85|54.56|53.86|54.49|53.79|15
1656533320000|2022-06-29 20:08:40|54.54|53.84|54.54|53.84|54.56|53.86|54.54|53.84|5
1656533330000|2022-06-29 20:08:50|54.53|53.83|54.51|53.81|54.56|53.86|54.51|53.81|11
1656533340000|2022-06-29 20:09:00|54.53|53.83|54.51|53.81|54.54|53.84|54.5|53.8|20
1656533350000|2022-06-29 20:09:10|54.53|53.83|54.54|53.84|54.55|53.85|54.51|53.81|14
1656533360000|2022-06-29 20:09:20|54.53|53.83|54.56|53.86|54.56|53.86|54.51|53.81|19
1656533370000|2022-06-29 20:09:30|54.57|53.87|54.62|53.92|54.64|53.94|54.56|53.86|14
1656533380000|2022-06-29 20:09:40|54.61|53.91|54.61|53.91|54.64|53.94|54.6|53.9|17
1656533390000|2022-06-29 20:09:50|54.62|53.92|54.61|53.91|54.63|53.93|54.6|53.9|11
1656533400000|2022-06-29 20:10:00|54.62|53.92|54.73|54.03|54.73|54.03|54.62|53.92|13
1656533410000|2022-06-29 20:10:10|54.74|54.04|54.68|53.98|54.75|54.05|54.68|53.98|16
1656533420000|2022-06-29 20:10:20|54.69|53.99|54.65|53.95|54.69|53.99|54.64|53.94|13
1656533430000|2022-06-29 20:10:30|54.66|53.96|54.64|53.94|54.66|53.96|54.64|53.94|5
1656533440000|2022-06-29 20:10:40|54.65|53.95|54.65|53.95|54.65|53.95|54.64|53.94|5
1656533450000|2022-06-29 20:10:50|54.64|53.94|54.65|53.95|54.66|53.96|54.62|53.92|15
1656533460000|2022-06-29 20:11:00|54.64|53.94|54.64|53.94|54.65|53.95|54.63|53.93|7
1656533470000|2022-06-29 20:11:10|54.63|53.93|54.66|53.96|54.67|53.97|54.63|53.93|10
1656533480000|2022-06-29 20:11:20|54.67|53.97|54.68|53.98|54.68|53.98|54.65|53.95|12
1656533490000|2022-06-29 20:11:30|54.66|53.96|54.66|53.96|54.69|53.99|54.65|53.95|13
1656533500000|2022-06-29 20:11:40|54.65|53.95|54.64|53.94|54.66|53.96|54.64|53.94|4
1656533510000|2022-06-29 20:11:50|54.65|53.95|54.65|53.95|54.67|53.97|54.64|53.94|4
1656533520000|2022-06-29 20:12:00|54.64|53.94|54.65|53.95|54.66|53.96|54.63|53.93|13
1656533530000|2022-06-29 20:12:10|54.64|53.94|54.65|53.95|54.65|53.95|54.64|53.94|4
1656533540000|2022-06-29 20:12:20|54.66|53.96|54.67|53.97|54.67|53.97|54.64|53.94|11
1656533550000|2022-06-29 20:12:30|54.68|53.98|54.68|53.98|54.71|54.01|54.67|53.97|10
1656533560000|2022-06-29 20:12:40|54.69|53.99|54.68|53.98|54.71|54.01|54.67|53.97|12
1656533570000|2022-06-29 20:12:50|54.67|53.97|54.68|53.98|54.68|53.98|54.67|53.97|4
1656533580000|2022-06-29 20:13:00|54.67|53.97|54.66|53.96|54.71|54.01|54.65|53.95|13
1656533590000|2022-06-29 20:13:10|54.65|53.95|54.6|53.9|54.67|53.97|54.59|53.89|14
1656533600000|2022-06-29 20:13:20|54.59|53.89|54.54|53.84|54.59|53.89|54.51|53.81|17
1656533610000|2022-06-29 20:13:30|54.55|53.85|54.51|53.81|54.55|53.85|54.51|53.81|11
1656533620000|2022-06-29 20:13:40|54.5|53.8|54.55|53.85|54.55|53.85|54.5|53.8|5
1656533630000|2022-06-29 20:13:50|54.54|53.84|54.56|53.86|54.59|53.89|54.54|53.84|15
1656533640000|2022-06-29 20:14:00|54.55|53.85|54.55|53.85|54.55|53.85|54.54|53.84|3
1656533650000|2022-06-29 20:14:10|54.54|53.84|54.56|53.86|54.56|53.86|54.54|53.84|5
1656533660000|2022-06-29 20:14:20|54.58|53.88|54.55|53.85|54.58|53.88|54.55|53.85|3
1656533670000|2022-06-29 20:14:30|54.56|53.86|54.53|53.83|54.58|53.88|54.52|53.82|10
1656533680000|2022-06-29 20:14:40|54.54|53.84|54.48|53.78|54.54|53.84|54.48|53.78|19
1656533690000|2022-06-29 20:14:50|54.49|53.79|54.48|53.78|54.49|53.79|54.48|53.78|8
1656533700000|2022-06-29 20:15:00|54.49|53.79|54.5|53.8|54.52|53.82|54.48|53.78|13
1656533710000|2022-06-29 20:15:10|54.49|53.79|54.48|53.78|54.5|53.8|54.47|53.77|10
1656533720000|2022-06-29 20:15:20|54.47|53.77|54.47|53.77|54.48|53.78|54.47|53.77|5
1656533730000|2022-06-29 20:15:30|54.48|53.78|54.47|53.77|54.49|53.79|54.47|53.77|8
1656533740000|2022-06-29 20:15:40|54.48|53.78|54.48|53.78|54.48|53.78|54.46|53.76|8
1656533750000|2022-06-29 20:15:50|54.49|53.79|54.46|53.76|54.49|53.79|54.46|53.76|8
1656533760000|2022-06-29 20:16:00|54.45|53.75|54.46|53.76|54.46|53.76|54.45|53.75|4
1656533770000|2022-06-29 20:16:10|54.45|53.75|54.46|53.76|54.46|53.76|54.45|53.75|2
1656533780000|2022-06-29 20:16:20|54.45|53.75|54.45|53.75|54.46|53.76|54.45|53.75|3
1656533790000|2022-06-29 20:16:30|54.46|53.76|54.49|53.79|54.49|53.79|54.45|53.75|9
1656533800000|2022-06-29 20:16:40|54.47|53.77|54.48|53.78|54.51|53.81|54.47|53.77|13
1656533810000|2022-06-29 20:16:50|54.5|53.8|54.5|53.8|54.52|53.82|54.49|53.79|11
1656533820000|2022-06-29 20:17:00|54.51|53.81|54.51|53.81|54.53|53.83|54.5|53.8|12
1656533830000|2022-06-29 20:17:10|54.52|53.82|54.51|53.81|54.53|53.83|54.51|53.81|12
1656533840000|2022-06-29 20:17:20|54.52|53.82|54.5|53.8|54.53|53.83|54.49|53.79|7
1656533850000|2022-06-29 20:17:30|54.49|53.79|54.53|53.83|54.53|53.83|54.48|53.78|9
1656533860000|2022-06-29 20:17:40|54.54|53.84|54.57|53.87|54.57|53.87|54.53|53.83|9
1656533870000|2022-06-29 20:17:50|54.55|53.85|54.54|53.84|54.57|53.87|54.53|53.83|12
1656533880000|2022-06-29 20:18:00|54.53|53.83|54.52|53.82|54.54|53.84|54.52|53.82|4
1656533890000|2022-06-29 20:18:10|54.51|53.81|54.51|53.81|54.54|53.84|54.51|53.81|10
1656533900000|2022-06-29 20:18:20|54.52|53.82|54.52|53.82|54.56|53.86|54.52|53.82|6
1656533910000|2022-06-29 20:18:30|54.51|53.81|54.52|53.82|54.52|53.82|54.51|53.81|2
1656533920000|2022-06-29 20:18:40|54.53|53.83|54.59|53.89|54.6|53.9|54.53|53.83|15
1656533930000|2022-06-29 20:18:50|54.55|53.85|54.56|53.86|54.56|53.86|54.53|53.83|8
1656533940000|2022-06-29 20:19:00|54.57|53.87|54.55|53.85|54.6|53.9|54.55|53.85|19
1656533950000|2022-06-29 20:19:10|54.56|53.86|54.56|53.86|54.57|53.87|54.54|53.84|14
1656533960000|2022-06-29 20:19:20|54.57|53.87|54.58|53.88|54.58|53.88|54.54|53.84|7
1656533970000|2022-06-29 20:19:30|54.56|53.86|54.58|53.88|54.58|53.88|54.52|53.82|20
1656533980000|2022-06-29 20:19:40|54.55|53.85|54.58|53.88|54.59|53.89|54.55|53.85|10
1656533990000|2022-06-29 20:19:50|54.59|53.89|54.59|53.89|54.6|53.9|54.58|53.88|7
1656534000000|2022-06-29 20:20:00|54.6|53.9|54.61|53.91|54.62|53.92|54.59|53.89|10
1656534010000|2022-06-29 20:20:10|54.6|53.9|54.61|53.91|54.61|53.91|54.6|53.9|6
1656534020000|2022-06-29 20:20:20|54.59|53.89|54.57|53.87|54.59|53.89|54.57|53.87|5
1656534030000|2022-06-29 20:20:30|54.58|53.88|54.57|53.87|54.58|53.88|54.57|53.87|4
1656534040000|2022-06-29 20:20:40|54.58|53.88|54.59|53.89|54.6|53.9|54.57|53.87|12
1656534050000|2022-06-29 20:20:50|54.58|53.88|54.57|53.87|54.59|53.89|54.57|53.87|14
1656534060000|2022-06-29 20:21:00|54.58|53.88|54.6|53.9|54.61|53.91|54.57|53.87|15
1656534070000|2022-06-29 20:21:10|54.57|53.87|54.52|53.82|54.6|53.9|54.52|53.82|16
1656534080000|2022-06-29 20:21:20|54.53|53.83|54.54|53.84|54.55|53.85|54.51|53.81|12
1656534090000|2022-06-29 20:21:30|54.53|53.83|54.56|53.86|54.56|53.86|54.52|53.82|11
1656534100000|2022-06-29 20:21:40|54.54|53.84|54.53|53.83|54.56|53.86|54.53|53.83|13
1656534110000|2022-06-29 20:21:50|54.54|53.84|54.57|53.87|54.57|53.87|54.54|53.84|9
1656534120000|2022-06-29 20:22:00|54.53|53.83|54.52|53.82|54.53|53.83|54.49|53.79|7
1656534130000|2022-06-29 20:22:10|54.51|53.81|54.42|53.72|54.53|53.83|54.38|53.68|17
1656534140000|2022-06-29 20:22:20|54.4|53.7|54.46|53.76|54.47|53.77|54.4|53.7|11
1656534150000|2022-06-29 20:22:30|54.47|53.77|54.46|53.76|54.48|53.78|54.46|53.76|8
1656534160000|2022-06-29 20:22:40|54.49|53.79|54.47|53.77|54.49|53.79|54.46|53.76|6
1656534170000|2022-06-29 20:22:50|54.49|53.79|54.48|53.78|54.49|53.79|54.47|53.77|12
1656534180000|2022-06-29 20:23:00|54.47|53.77|54.43|53.73|54.48|53.78|54.42|53.72|15
1656534190000|2022-06-29 20:23:10|54.42|53.72|54.33|53.63|54.43|53.73|54.27|53.57|20
1656534200000|2022-06-29 20:23:20|54.32|53.62|54.35|53.65|54.35|53.65|54.32|53.62|11
1656534210000|2022-06-29 20:23:30|54.34|53.64|54.32|53.62|54.35|53.65|54.32|53.62|9
1656534220000|2022-06-29 20:23:40|54.33|53.63|54.29|53.59|54.35|53.65|54.29|53.59|17
1656534230000|2022-06-29 20:23:50|54.26|53.56|54.28|53.58|54.31|53.61|54.26|53.56|12
1656534240000|2022-06-29 20:24:00|54.29|53.59|54.27|53.57|54.3|53.6|54.23|53.53|21
1656534250000|2022-06-29 20:24:10|54.29|53.59|54.29|53.59|54.29|53.59|54.26|53.56|13
1656534260000|2022-06-29 20:24:20|54.26|53.56|54.3|53.6|54.3|53.6|54.26|53.56|8
1656534270000|2022-06-29 20:24:30|54.29|53.59|54.26|53.56|54.29|53.59|54.25|53.55|10
1656534280000|2022-06-29 20:24:40|54.25|53.55|54.28|53.58|54.28|53.58|54.25|53.55|14
1656534290000|2022-06-29 20:24:50|54.25|53.55|54.25|53.55|54.28|53.58|54.24|53.54|11
1656534300000|2022-06-29 20:25:00|54.24|53.54|54.21|53.51|54.26|53.56|54.18|53.48|23
1656534310000|2022-06-29 20:25:10|54.22|53.52|54.26|53.56|54.28|53.58|54.22|53.52|11
1656534320000|2022-06-29 20:25:20|54.28|53.58|54.27|53.57|54.28|53.58|54.25|53.55|14
1656534330000|2022-06-29 20:25:30|54.24|53.54|54.27|53.57|54.27|53.57|54.23|53.53|11
1656534340000|2022-06-29 20:25:40|54.25|53.55|54.28|53.58|54.28|53.58|54.24|53.54|6
1656534350000|2022-06-29 20:25:50|54.27|53.57|54.27|53.57|54.27|53.57|54.25|53.55|5
1656534360000|2022-06-29 20:26:00|54.26|53.56|54.26|53.56|54.27|53.57|54.26|53.56|3
1656534370000|2022-06-29 20:26:10|54.27|53.57|54.26|53.56|54.27|53.57|54.23|53.53|8
1656534380000|2022-06-29 20:26:20|54.24|53.54|54.26|53.56|54.26|53.56|54.24|53.54|2
1656534390000|2022-06-29 20:26:30|54.27|53.57|54.23|53.53|54.27|53.57|54.23|53.53|7
1656534400000|2022-06-29 20:26:40|54.26|53.56|54.24|53.54|54.27|53.57|54.23|53.53|10
1656534410000|2022-06-29 20:26:50|54.26|53.56|54.24|53.54|54.26|53.56|54.24|53.54|2
1656534420000|2022-06-29 20:27:00|54.26|53.56|54.25|53.55|54.26|53.56|54.23|53.53|7
1656534430000|2022-06-29 20:27:10|54.23|53.53|54.27|53.57|54.27|53.57|54.21|53.51|5
1656534440000|2022-06-29 20:27:20|54.26|53.56|54.24|53.54|54.26|53.56|54.23|53.53|4
1656534450000|2022-06-29 20:27:30|54.23|53.53|54.23|53.53|54.25|53.55|54.23|53.53|7
1656534460000|2022-06-29 20:27:40|54.24|53.54|54.25|53.55|54.25|53.55|54.23|53.53|5
1656534470000|2022-06-29 20:27:50|54.23|53.53|54.22|53.52|54.23|53.53|54.22|53.52|2
1656534480000|2022-06-29 20:28:00|54.23|53.53|54.18|53.48|54.23|53.53|54.18|53.48|8
1656534490000|2022-06-29 20:28:10|54.19|53.49|54.2|53.5|54.2|53.5|54.18|53.48|9
1656534500000|2022-06-29 20:28:20|54.21|53.51|54.19|53.49|54.21|53.51|54.19|53.49|10
1656534510000|2022-06-29 20:28:30|54.18|53.48|54.21|53.51|54.21|53.51|54.17|53.47|6
1656534520000|2022-06-29 20:28:40|54.18|53.48|54.17|53.47|54.19|53.49|54.16|53.46|5
1656534530000|2022-06-29 20:28:50|54.18|53.48|54.2|53.5|54.21|53.51|54.18|53.48|5
1656534540000|2022-06-29 20:29:00|54.21|53.51|54.25|53.55|54.25|53.55|54.19|53.49|8
1656534550000|2022-06-29 20:29:10|54.23|53.53|54.25|53.55|54.26|53.56|54.23|53.53|4
1656534560000|2022-06-29 20:29:20|54.23|53.53|54.24|53.54|54.25|53.55|54.23|53.53|9
1656534570000|2022-06-29 20:29:30|54.22|53.52|54.23|53.53|54.24|53.54|54.2|53.5|9
1656534590000|2022-06-29 20:29:50|54.22|53.52|54.22|53.52|54.22|53.52|54.21|53.51|5
1656534600000|2022-06-29 20:30:00|54.18|53.48|54.23|53.53|54.23|53.53|54.17|53.47|17
1656534610000|2022-06-29 20:30:10|54.2|53.5|54.19|53.49|54.22|53.52|54.19|53.49|6
1656534620000|2022-06-29 20:30:20|54.18|53.48|54.19|53.49|54.19|53.49|54.18|53.48|2
1656534630000|2022-06-29 20:30:30|54.17|53.47|54.19|53.49|54.2|53.5|54.17|53.47|16
1656534640000|2022-06-29 20:30:40|54.18|53.48|54.19|53.49|54.21|53.51|54.18|53.48|7
1656534650000|2022-06-29 20:30:50|54.2|53.5|54.19|53.49|54.21|53.51|54.19|53.49|8
1656534660000|2022-06-29 20:31:00|54.21|53.51|54.14|53.44|54.21|53.51|54.14|53.44|6
1656534670000|2022-06-29 20:31:10|54.19|53.49|54.15|53.45|54.19|53.49|54.13|53.43|6
1656534680000|2022-06-29 20:31:20|54.14|53.44|54.14|53.44|54.14|53.44|54.13|53.43|7
1656534690000|2022-06-29 20:31:30|54.13|53.43|54.13|53.43|54.13|53.43|54.13|53.43|1
1656534700000|2022-06-29 20:31:40|54.14|53.44|54.15|53.45|54.16|53.46|54.14|53.44|7
1656534710000|2022-06-29 20:31:50|54.14|53.44|54.14|53.44|54.15|53.45|54.14|53.44|7
1656534730000|2022-06-29 20:32:10|54.15|53.45|54.14|53.44|54.15|53.45|54.14|53.44|4
1656534740000|2022-06-29 20:32:20|54.15|53.45|54.14|53.44|54.15|53.45|54.14|53.44|2
1656534750000|2022-06-29 20:32:30|54.13|53.43|54.15|53.45|54.15|53.45|54.13|53.43|14
1656534760000|2022-06-29 20:32:40|54.14|53.44|54.14|53.44|54.16|53.46|54.13|53.43|12
1656534770000|2022-06-29 20:32:50|54.13|53.43|54.15|53.45|54.16|53.46|54.12|53.42|15
1656534780000|2022-06-29 20:33:00|54.14|53.44|54.14|53.44|54.15|53.45|54.12|53.42|9
1656534790000|2022-06-29 20:33:10|54.12|53.42|54.14|53.44|54.17|53.47|54.12|53.42|5
1656534810000|2022-06-29 20:33:30|54.15|53.45|54.13|53.43|54.15|53.45|54.12|53.42|7
1656534820000|2022-06-29 20:33:40|54.12|53.42|54.06|53.36|54.12|53.42|54.05|53.35|11
1656534830000|2022-06-29 20:33:50|54.05|53.35|54.05|53.35|54.05|53.35|54.04|53.34|9
1656534840000|2022-06-29 20:34:00|54.04|53.34|54.02|53.32|54.05|53.35|54.02|53.32|18
1656534850000|2022-06-29 20:34:10|54.03|53.33|54.05|53.35|54.05|53.35|54.02|53.32|17
1656534860000|2022-06-29 20:34:20|54.03|53.33|54.05|53.35|54.05|53.35|54.02|53.32|10
1656534870000|2022-06-29 20:34:30|54.04|53.34|54.05|53.35|54.05|53.35|54.03|53.33|11
1656534880000|2022-06-29 20:34:40|54.04|53.34|54|53.3|54.04|53.34|53.98|53.28|19
1656534890000|2022-06-29 20:34:50|53.99|53.29|53.99|53.29|54|53.3|53.98|53.28|16
1656534900000|2022-06-29 20:35:00|53.98|53.28|54.01|53.31|54.04|53.34|53.98|53.28|14
1656534910000|2022-06-29 20:35:10|54.03|53.33|53.98|53.28|54.03|53.33|53.98|53.28|10
1656534920000|2022-06-29 20:35:20|53.99|53.29|54.03|53.33|54.03|53.33|53.98|53.28|18
1656534930000|2022-06-29 20:35:30|54.02|53.32|54.04|53.34|54.04|53.34|53.99|53.29|19
1656534940000|2022-06-29 20:35:40|54.03|53.33|54.02|53.32|54.04|53.34|54|53.3|12
1656534950000|2022-06-29 20:35:50|54.03|53.33|54.03|53.33|54.04|53.34|54.02|53.32|8
1656534960000|2022-06-29 20:36:00|54.02|53.32|54.06|53.36|54.07|53.37|54.02|53.32|13
1656534970000|2022-06-29 20:36:10|54.05|53.35|54.05|53.35|54.06|53.36|54.03|53.33|10
1656534980000|2022-06-29 20:36:20|54.03|53.33|54.04|53.34|54.05|53.35|54.03|53.33|19
1656534990000|2022-06-29 20:36:30|54.05|53.35|54.01|53.31|54.05|53.35|53.99|53.29|22
1656535000000|2022-06-29 20:36:40|54|53.3|53.98|53.28|54.03|53.33|53.98|53.28|13
1656535010000|2022-06-29 20:36:50|53.99|53.29|54|53.3|54.01|53.31|53.97|53.27|10
1656535020000|2022-06-29 20:37:00|53.99|53.29|54.03|53.33|54.04|53.34|53.99|53.29|10
1656535030000|2022-06-29 20:37:10|54.01|53.31|53.98|53.28|54.04|53.34|53.98|53.28|8
1656535040000|2022-06-29 20:37:20|53.97|53.27|53.9|53.2|53.98|53.28|53.9|53.2|10
1656535050000|2022-06-29 20:37:30|53.89|53.19|53.87|53.17|53.89|53.19|53.86|53.16|11
1656535060000|2022-06-29 20:37:40|53.86|53.16|53.86|53.16|53.88|53.18|53.86|53.16|12
1656535070000|2022-06-29 20:37:50|53.87|53.17|53.87|53.17|53.88|53.18|53.86|53.16|4
1656535080000|2022-06-29 20:38:00|53.86|53.16|53.84|53.14|53.87|53.17|53.84|53.14|11
1656535090000|2022-06-29 20:38:10|53.85|53.15|53.86|53.16|53.86|53.16|53.85|53.15|6
1656535100000|2022-06-29 20:38:20|53.85|53.15|53.85|53.15|53.85|53.15|53.85|53.15|1
1656535110000|2022-06-29 20:38:30|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|4
1656535120000|2022-06-29 20:38:40|53.84|53.14|53.81|53.11|53.84|53.14|53.81|53.11|4
1656535130000|2022-06-29 20:38:50|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|4
1656535140000|2022-06-29 20:39:00|53.82|53.12|53.83|53.13|53.83|53.13|53.8|53.1|9
1656535150000|2022-06-29 20:39:10|53.81|53.11|53.83|53.13|53.83|53.13|53.81|53.11|9
1656535160000|2022-06-29 20:39:20|53.82|53.12|53.82|53.12|53.83|53.13|53.82|53.12|5
1656535170000|2022-06-29 20:39:30|53.83|53.13|53.83|53.13|53.83|53.13|53.82|53.12|3
1656535190000|2022-06-29 20:39:50|53.84|53.14|53.83|53.13|53.85|53.15|53.81|53.11|15
1656535200000|2022-06-29 20:40:00|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|4
1656535220000|2022-06-29 20:40:20|53.86|53.16|53.86|53.16|53.86|53.16|53.85|53.15|5
1656535230000|2022-06-29 20:40:30|53.85|53.15|53.85|53.15|53.88|53.18|53.84|53.14|9
1656535240000|2022-06-29 20:40:40|53.84|53.14|53.86|53.16|53.86|53.16|53.83|53.13|8
1656535250000|2022-06-29 20:40:50|53.85|53.15|53.89|53.19|53.89|53.19|53.82|53.12|14
1656535260000|2022-06-29 20:41:00|53.88|53.18|53.94|53.24|53.95|53.25|53.87|53.17|15
1656535270000|2022-06-29 20:41:10|53.93|53.23|53.94|53.24|53.97|53.27|53.93|53.23|18
1656535280000|2022-06-29 20:41:20|53.93|53.23|53.94|53.24|53.98|53.28|53.93|53.23|14
1656535290000|2022-06-29 20:41:30|53.93|53.23|53.95|53.25|53.95|53.25|53.92|53.22|5
1656535300000|2022-06-29 20:41:40|53.94|53.24|53.91|53.21|53.97|53.27|53.91|53.21|7
1656535310000|2022-06-29 20:41:50|53.92|53.22|53.9|53.2|53.92|53.22|53.86|53.16|16
1656535320000|2022-06-29 20:42:00|53.89|53.19|53.89|53.19|53.89|53.19|53.87|53.17|13
1656535330000|2022-06-29 20:42:10|53.88|53.18|53.88|53.18|53.89|53.19|53.88|53.18|11
1656535340000|2022-06-29 20:42:20|53.89|53.19|53.85|53.15|53.9|53.2|53.82|53.12|16
1656535350000|2022-06-29 20:42:30|53.84|53.14|53.84|53.14|53.86|53.16|53.84|53.14|14
1656535360000|2022-06-29 20:42:40|53.85|53.15|53.8|53.1|53.85|53.15|53.8|53.1|5
1656535370000|2022-06-29 20:42:50|53.79|53.09|53.81|53.11|53.81|53.11|53.79|53.09|3
1656535380000|2022-06-29 20:43:00|53.8|53.1|53.8|53.1|53.81|53.11|53.77|53.07|7
1656535390000|2022-06-29 20:43:10|53.77|53.07|53.82|53.12|53.82|53.12|53.77|53.07|12
1656535400000|2022-06-29 20:43:20|53.81|53.11|53.84|53.14|53.84|53.14|53.8|53.1|9
1656535410000|2022-06-29 20:43:30|53.82|53.12|53.82|53.12|53.85|53.15|53.81|53.11|11
1656535420000|2022-06-29 20:43:40|53.85|53.15|53.85|53.15|53.85|53.15|53.83|53.13|4
1656535430000|2022-06-29 20:43:50|53.82|53.12|53.82|53.12|53.85|53.15|53.82|53.12|11
1656535440000|2022-06-29 20:44:00|53.83|53.13|53.79|53.09|53.86|53.16|53.78|53.08|8
1656535450000|2022-06-29 20:44:10|53.8|53.1|53.8|53.1|53.8|53.1|53.79|53.09|3
1656535460000|2022-06-29 20:44:20|53.79|53.09|53.79|53.09|53.8|53.1|53.76|53.06|13
1656535500000|2022-06-29 20:45:00|53.83|53.13|53.82|53.12|53.84|53.14|53.79|53.09|12
1656535510000|2022-06-29 20:45:10|53.81|53.11|53.85|53.15|53.85|53.15|53.81|53.11|5
1656535520000|2022-06-29 20:45:20|53.82|53.12|53.81|53.11|53.85|53.15|53.81|53.11|15
1656535530000|2022-06-29 20:45:30|53.82|53.12|53.84|53.14|53.85|53.15|53.82|53.12|9
1656535540000|2022-06-29 20:45:40|53.85|53.15|53.86|53.16|53.87|53.17|53.85|53.15|10
1656535550000|2022-06-29 20:45:50|53.87|53.17|53.87|53.17|53.87|53.17|53.86|53.16|9
1656535560000|2022-06-29 20:46:00|53.86|53.16|53.91|53.21|53.91|53.21|53.86|53.16|13
1656535570000|2022-06-29 20:46:10|53.9|53.2|53.9|53.2|53.9|53.2|53.9|53.2|1
1656535590000|2022-06-29 20:46:30|53.91|53.21|53.9|53.2|53.91|53.21|53.89|53.19|6
1656535600000|2022-06-29 20:46:40|53.91|53.21|53.89|53.19|53.93|53.23|53.89|53.19|7
1656535610000|2022-06-29 20:46:50|53.88|53.18|53.89|53.19|53.9|53.2|53.88|53.18|6
1656535620000|2022-06-29 20:47:00|53.88|53.18|53.91|53.21|53.91|53.21|53.88|53.18|6
1656535630000|2022-06-29 20:47:10|53.9|53.2|53.91|53.21|53.91|53.21|53.9|53.2|2
1656535640000|2022-06-29 20:47:20|53.89|53.19|53.9|53.2|53.9|53.2|53.89|53.19|4
1656535650000|2022-06-29 20:47:30|53.91|53.21|53.9|53.2|53.91|53.21|53.9|53.2|4
1656535660000|2022-06-29 20:47:40|53.91|53.21|53.91|53.21|53.91|53.21|53.9|53.2|3
1656535670000|2022-06-29 20:47:50|53.9|53.2|53.91|53.21|53.91|53.21|53.89|53.19|8
1656535680000|2022-06-29 20:48:00|53.9|53.2|53.89|53.19|53.92|53.22|53.88|53.18|5
1656535700000|2022-06-29 20:48:20|53.84|53.14|53.87|53.17|53.89|53.19|53.84|53.14|6
1656535710000|2022-06-29 20:48:30|53.88|53.18|53.89|53.19|53.89|53.19|53.86|53.16|8
1656535720000|2022-06-29 20:48:40|53.88|53.18|53.87|53.17|53.89|53.19|53.85|53.15|6
1656535730000|2022-06-29 20:48:50|53.85|53.15|53.85|53.15|53.85|53.15|53.85|53.15|1
1656535740000|2022-06-29 20:49:00|53.88|53.18|53.87|53.17|53.88|53.18|53.84|53.14|7
1656535750000|2022-06-29 20:49:10|53.88|53.18|53.91|53.21|53.94|53.24|53.88|53.18|11
1656535760000|2022-06-29 20:49:20|53.92|53.22|53.95|53.25|53.95|53.25|53.91|53.21|4
1656535770000|2022-06-29 20:49:30|53.92|53.22|53.92|53.22|53.93|53.23|53.91|53.21|4
1656535780000|2022-06-29 20:49:40|53.91|53.21|53.92|53.22|53.92|53.22|53.91|53.21|2
1656535790000|2022-06-29 20:49:50|53.91|53.21|53.93|53.23|53.93|53.23|53.9|53.2|6
1656535800000|2022-06-29 20:50:00|53.92|53.22|53.92|53.22|53.95|53.25|53.92|53.22|10
1656535810000|2022-06-29 20:50:10|53.94|53.24|53.91|53.21|53.94|53.24|53.91|53.21|12
1656535820000|2022-06-29 20:50:20|53.93|53.23|53.9|53.2|53.93|53.23|53.9|53.2|13
1656535830000|2022-06-29 20:50:30|53.89|53.19|53.88|53.18|53.89|53.19|53.88|53.18|2
1656535840000|2022-06-29 20:50:40|53.9|53.2|53.93|53.23|53.93|53.23|53.88|53.18|3
1656535850000|2022-06-29 20:50:50|53.89|53.19|53.87|53.17|53.89|53.19|53.86|53.16|7
1656535860000|2022-06-29 20:51:00|53.89|53.19|53.87|53.17|53.89|53.19|53.87|53.17|2
1656535870000|2022-06-29 20:51:10|53.85|53.15|53.85|53.15|53.85|53.15|53.85|53.15|1
1656535880000|2022-06-29 20:51:20|53.86|53.16|53.84|53.14|53.86|53.16|53.84|53.14|7
1656535890000|2022-06-29 20:51:30|53.81|53.11|53.82|53.12|53.82|53.12|53.81|53.11|2
1656535900000|2022-06-29 20:51:40|53.81|53.11|53.81|53.11|53.82|53.12|53.81|53.11|5
1656535910000|2022-06-29 20:51:50|53.82|53.12|53.83|53.13|53.84|53.14|53.81|53.11|9
1656535920000|2022-06-29 20:52:00|53.84|53.14|53.82|53.12|53.84|53.14|53.82|53.12|2
1656535930000|2022-06-29 20:52:10|53.83|53.13|53.82|53.12|53.83|53.13|53.82|53.12|2
1656535950000|2022-06-29 20:52:30|53.83|53.13|53.83|53.13|53.84|53.14|53.83|53.13|3
1656535960000|2022-06-29 20:52:40|53.84|53.14|53.84|53.14|53.84|53.14|53.83|53.13|3
1656535980000|2022-06-29 20:53:00|53.83|53.13|53.84|53.14|53.84|53.14|53.82|53.12|3
1656536020000|2022-06-29 20:53:40|53.83|53.13|53.84|53.14|53.84|53.14|53.83|53.13|4
1656536030000|2022-06-29 20:53:50|53.83|53.13|53.85|53.15|53.86|53.16|53.83|53.13|8
1656536040000|2022-06-29 20:54:00|53.84|53.14|53.81|53.11|53.86|53.16|53.8|53.1|18
1656536050000|2022-06-29 20:54:10|53.82|53.12|53.8|53.1|53.82|53.12|53.79|53.09|13
1656536060000|2022-06-29 20:54:20|53.79|53.09|53.8|53.1|53.8|53.1|53.79|53.09|4
1656536070000|2022-06-29 20:54:30|53.78|53.08|53.78|53.08|53.79|53.09|53.78|53.08|9
1656536080000|2022-06-29 20:54:40|53.79|53.09|53.79|53.09|53.79|53.09|53.78|53.08|13
1656536090000|2022-06-29 20:54:50|53.78|53.08|53.77|53.07|53.79|53.09|53.75|53.05|16
1656536100000|2022-06-29 20:55:00|53.75|53.05|53.73|53.03|53.77|53.07|53.72|53.02|8
1656536110000|2022-06-29 20:55:10|53.74|53.04|53.77|53.07|53.77|53.07|53.74|53.04|3
1656536120000|2022-06-29 20:55:20|53.78|53.08|53.79|53.09|53.79|53.09|53.78|53.08|4
1656536130000|2022-06-29 20:55:30|53.77|53.07|53.78|53.08|53.79|53.09|53.77|53.07|17
1656536150000|2022-06-29 20:55:50|53.8|53.1|53.79|53.09|53.8|53.1|53.78|53.08|4
1656536160000|2022-06-29 20:56:00|53.8|53.1|53.82|53.12|53.84|53.14|53.79|53.09|7
1656536170000|2022-06-29 20:56:10|53.8|53.1|53.83|53.13|53.83|53.13|53.8|53.1|16
1656536180000|2022-06-29 20:56:20|53.82|53.12|53.77|53.07|53.82|53.12|53.77|53.07|16
1656536190000|2022-06-29 20:56:30|53.78|53.08|53.78|53.08|53.81|53.11|53.77|53.07|7
1656536200000|2022-06-29 20:56:40|53.77|53.07|53.79|53.09|53.8|53.1|53.77|53.07|11
1656536210000|2022-06-29 20:56:50|53.78|53.08|53.78|53.08|53.79|53.09|53.78|53.08|3
1656536220000|2022-06-29 20:57:00|53.79|53.09|53.78|53.08|53.81|53.11|53.77|53.07|6
1656536230000|2022-06-29 20:57:10|53.79|53.09|53.81|53.11|53.82|53.12|53.79|53.09|4
1656536240000|2022-06-29 20:57:20|53.82|53.12|53.84|53.14|53.84|53.14|53.82|53.12|3
1656536250000|2022-06-29 20:57:30|53.85|53.15|53.89|53.19|53.91|53.21|53.85|53.15|9
1656536260000|2022-06-29 20:57:40|53.88|53.18|53.89|53.19|53.9|53.2|53.88|53.18|5
1656536270000|2022-06-29 20:57:50|53.92|53.22|53.88|53.18|53.93|53.23|53.86|53.16|19
1656536280000|2022-06-29 20:58:00|53.87|53.17|53.84|53.14|53.87|53.17|53.83|53.13|16
1656536290000|2022-06-29 20:58:10|53.83|53.13|53.84|53.14|53.85|53.15|53.82|53.12|11
1656536300000|2022-06-29 20:58:20|53.85|53.15|53.82|53.12|53.85|53.15|53.82|53.12|14
1656536310000|2022-06-29 20:58:30|53.84|53.14|53.85|53.15|53.86|53.16|53.84|53.14|9
1656536320000|2022-06-29 20:58:40|53.86|53.16|53.85|53.15|53.86|53.16|53.85|53.15|2
1656536330000|2022-06-29 20:58:50|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|4
1656536340000|2022-06-29 20:59:00|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|2
1656536360000|2022-06-29 20:59:20|53.86|53.16|53.88|53.18|53.88|53.18|53.86|53.16|12
1656536370000|2022-06-29 20:59:30|53.87|53.17|53.88|53.18|53.88|53.18|53.87|53.17|8
1656536380000|2022-06-29 20:59:40|53.89|53.19|53.89|53.19|53.89|53.19|53.89|53.19|1
1656536390000|2022-06-29 20:59:50|53.88|53.18|53.89|53.19|53.89|53.19|53.88|53.18|8
1656536400000|2022-06-29 21:00:00|53.9|53.2|53.89|53.19|53.91|53.21|53.89|53.19|12
1656536410000|2022-06-29 21:00:10|53.88|53.18|53.88|53.18|53.9|53.2|53.88|53.18|13
1656536420000|2022-06-29 21:00:20|53.87|53.17|53.87|53.17|53.87|53.17|53.87|53.17|1
1656536430000|2022-06-29 21:00:30|53.88|53.18|53.88|53.18|53.88|53.18|53.87|53.17|9
1656536440000|2022-06-29 21:00:40|53.89|53.19|53.9|53.2|53.9|53.2|53.89|53.19|8
1656536450000|2022-06-29 21:00:50|53.89|53.19|53.88|53.18|53.9|53.2|53.88|53.18|6
1656536460000|2022-06-29 21:01:00|53.89|53.19|53.89|53.19|53.89|53.19|53.89|53.19|1
1656536470000|2022-06-29 21:01:10|53.88|53.18|53.88|53.18|53.88|53.18|53.85|53.15|7
1656536490000|2022-06-29 21:01:30|53.89|53.19|53.9|53.2|53.9|53.2|53.89|53.19|14
1656536500000|2022-06-29 21:01:40|53.89|53.19|53.9|53.2|53.9|53.2|53.89|53.19|20
1656536510000|2022-06-29 21:01:50|53.89|53.19|53.9|53.2|53.9|53.2|53.89|53.19|20
1656536520000|2022-06-29 21:02:00|53.89|53.19|53.91|53.21|53.91|53.21|53.89|53.19|25
1656536530000|2022-06-29 21:02:10|53.9|53.2|53.88|53.18|53.9|53.2|53.88|53.18|6
1656536540000|2022-06-29 21:02:20|53.87|53.17|53.86|53.16|53.88|53.18|53.86|53.16|4
1656536560000|2022-06-29 21:02:40|53.85|53.15|53.86|53.16|53.86|53.16|53.85|53.15|4
1656536580000|2022-06-29 21:03:00|53.85|53.15|53.82|53.12|53.85|53.15|53.82|53.12|3
1656536590000|2022-06-29 21:03:10|53.83|53.13|53.82|53.12|53.84|53.14|53.82|53.12|4
1656536600000|2022-06-29 21:03:20|53.83|53.13|53.82|53.12|53.83|53.13|53.82|53.12|4
1656536610000|2022-06-29 21:03:30|53.83|53.13|53.83|53.13|53.84|53.14|53.82|53.12|7
1656536620000|2022-06-29 21:03:40|53.82|53.12|53.83|53.13|53.83|53.13|53.81|53.11|4
1656536630000|2022-06-29 21:03:50|53.82|53.12|53.83|53.13|53.83|53.13|53.82|53.12|6
1656536640000|2022-06-29 21:04:00|53.84|53.14|53.84|53.14|53.84|53.14|53.84|53.14|1
1656536650000|2022-06-29 21:04:10|53.83|53.13|53.84|53.14|53.84|53.14|53.83|53.13|10
1656536660000|2022-06-29 21:04:20|53.83|53.13|53.83|53.13|53.83|53.13|53.83|53.13|1
1656536670000|2022-06-29 21:04:30|53.84|53.14|53.84|53.14|53.84|53.14|53.84|53.14|1
1656536700000|2022-06-29 21:05:00|53.83|53.13|53.83|53.13|53.83|53.13|53.83|53.13|1
1656536710000|2022-06-29 21:05:10|53.82|53.12|53.82|53.12|53.82|53.12|53.82|53.12|1
1656536730000|2022-06-29 21:05:30|53.83|53.13|53.83|53.13|53.83|53.13|53.82|53.12|7
1656536740000|2022-06-29 21:05:40|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|2
1656536750000|2022-06-29 21:05:50|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|2
1656536760000|2022-06-29 21:06:00|53.84|53.14|53.88|53.18|53.88|53.18|53.84|53.14|7
1656536770000|2022-06-29 21:06:10|53.87|53.17|53.9|53.2|53.9|53.2|53.87|53.17|6
1656536780000|2022-06-29 21:06:20|53.89|53.19|53.89|53.19|53.89|53.19|53.88|53.18|3
1656536790000|2022-06-29 21:06:30|53.9|53.2|53.9|53.2|53.9|53.2|53.9|53.2|1
1656536800000|2022-06-29 21:06:40|53.91|53.21|53.95|53.25|53.95|53.25|53.91|53.21|7
1656536810000|2022-06-29 21:06:50|53.97|53.27|53.96|53.26|53.97|53.27|53.96|53.26|4
1656536820000|2022-06-29 21:07:00|53.95|53.25|53.96|53.26|53.96|53.26|53.95|53.25|10
1656536830000|2022-06-29 21:07:10|53.97|53.27|53.98|53.28|53.98|53.28|53.97|53.27|2
1656536840000|2022-06-29 21:07:20|53.97|53.27|54|53.3|54|53.3|53.97|53.27|9
1656536850000|2022-06-29 21:07:30|54.01|53.31|54.01|53.31|54.01|53.31|54.01|53.31|1
1656536860000|2022-06-29 21:07:40|54|53.3|53.99|53.29|54|53.3|53.99|53.29|4
1656536870000|2022-06-29 21:07:50|53.98|53.28|53.98|53.28|53.99|53.29|53.98|53.28|3
1656536880000|2022-06-29 21:08:00|53.99|53.29|54|53.3|54.01|53.31|53.99|53.29|4
1656536890000|2022-06-29 21:08:10|54.01|53.31|53.99|53.29|54.01|53.31|53.99|53.29|3
1656536920000|2022-06-29 21:08:40|53.98|53.28|53.98|53.28|53.98|53.28|53.98|53.28|1
1656536930000|2022-06-29 21:08:50|53.99|53.29|53.99|53.29|53.99|53.29|53.98|53.28|9
1656536940000|2022-06-29 21:09:00|53.98|53.28|54.02|53.32|54.02|53.32|53.98|53.28|8
1656536950000|2022-06-29 21:09:10|54.01|53.31|54.04|53.34|54.04|53.34|54.01|53.31|6
1656536960000|2022-06-29 21:09:20|54.03|53.33|54.03|53.33|54.04|53.34|54.02|53.32|5
1656536970000|2022-06-29 21:09:30|54.02|53.32|54.02|53.32|54.03|53.33|54.02|53.32|3
1656536980000|2022-06-29 21:09:40|54.03|53.33|54.03|53.33|54.03|53.33|54.03|53.33|1
1656536990000|2022-06-29 21:09:50|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|2
1656537000000|2022-06-29 21:10:00|54.02|53.32|54.02|53.32|54.03|53.33|54.02|53.32|3
1656537010000|2022-06-29 21:10:10|54.03|53.33|54.03|53.33|54.05|53.35|54.02|53.32|6
1656537020000|2022-06-29 21:10:20|54.04|53.34|54.06|53.36|54.06|53.36|54.03|53.33|5
1656537040000|2022-06-29 21:10:40|54.07|53.37|54.08|53.38|54.08|53.38|54.06|53.36|4
1656537050000|2022-06-29 21:10:50|54.07|53.37|54.07|53.37|54.08|53.38|54.07|53.37|3
1656537060000|2022-06-29 21:11:00|54.08|53.38|54.08|53.38|54.11|53.41|54.07|53.37|7
1656537070000|2022-06-29 21:11:10|54.05|53.35|54.03|53.33|54.05|53.35|54.03|53.33|2
1656537080000|2022-06-29 21:11:20|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|4
1656537090000|2022-06-29 21:11:30|54.04|53.34|54.02|53.32|54.04|53.34|54.02|53.32|10
1656537100000|2022-06-29 21:11:40|54.03|53.33|54.04|53.34|54.04|53.34|54.03|53.33|2
1656537110000|2022-06-29 21:11:50|54.08|53.38|54.04|53.34|54.08|53.38|54.03|53.33|4
1656537120000|2022-06-29 21:12:00|54.03|53.33|54.03|53.33|54.04|53.34|54.02|53.32|12
1656537130000|2022-06-29 21:12:10|54.02|53.32|54.05|53.35|54.05|53.35|54.02|53.32|6
1656537140000|2022-06-29 21:12:20|54.04|53.34|54.02|53.32|54.04|53.34|54.02|53.32|2
1656537160000|2022-06-29 21:12:40|54.03|53.33|54.03|53.33|54.03|53.33|54.02|53.32|13
1656537170000|2022-06-29 21:12:50|54.02|53.32|54.02|53.32|54.03|53.33|54.02|53.32|9
1656537180000|2022-06-29 21:13:00|54.03|53.33|54|53.3|54.03|53.33|54|53.3|6
1656537190000|2022-06-29 21:13:10|53.99|53.29|54.01|53.31|54.01|53.31|53.99|53.29|5
1656537200000|2022-06-29 21:13:20|54.02|53.32|54.02|53.32|54.02|53.32|54.01|53.31|3
1656537210000|2022-06-29 21:13:30|54.01|53.31|54.01|53.31|54.01|53.31|54|53.3|3
1656537220000|2022-06-29 21:13:40|54|53.3|54.01|53.31|54.01|53.31|54|53.3|4
1656537230000|2022-06-29 21:13:50|54|53.3|54.08|53.38|54.08|53.38|54|53.3|22
1656537240000|2022-06-29 21:14:00|54.07|53.37|54.04|53.34|54.08|53.38|54.04|53.34|9
1656537250000|2022-06-29 21:14:10|54.03|53.33|54.03|53.33|54.04|53.34|54.03|53.33|3
1656537260000|2022-06-29 21:14:20|54.04|53.34|54.03|53.33|54.04|53.34|54.03|53.33|4
1656537270000|2022-06-29 21:14:30|54.04|53.34|54.04|53.34|54.04|53.34|54.03|53.33|3
1656537280000|2022-06-29 21:14:40|54.03|53.33|54.06|53.36|54.06|53.36|54.03|53.33|3
1656537290000|2022-06-29 21:14:50|54.05|53.35|54.05|53.35|54.06|53.36|54.01|53.31|8
1656537300000|2022-06-29 21:15:00|54.04|53.34|54.06|53.36|54.06|53.36|54.02|53.32|14
1656537310000|2022-06-29 21:15:10|54.04|53.34|54.03|53.33|54.06|53.36|54.01|53.31|12
1656537320000|2022-06-29 21:15:20|54.02|53.32|54.01|53.31|54.03|53.33|54.01|53.31|10
1656537330000|2022-06-29 21:15:30|54.02|53.32|54|53.3|54.02|53.32|54|53.3|7
1656537340000|2022-06-29 21:15:40|54.02|53.32|53.98|53.28|54.02|53.32|53.98|53.28|10
1656537350000|2022-06-29 21:15:50|53.99|53.29|53.99|53.29|54.01|53.31|53.99|53.29|7
1656537360000|2022-06-29 21:16:00|54|53.3|53.99|53.29|54|53.3|53.99|53.29|2
1656537370000|2022-06-29 21:16:10|54|53.3|54|53.3|54.01|53.31|54|53.3|5
1656537380000|2022-06-29 21:16:20|54.01|53.31|54|53.3|54.01|53.31|54|53.3|2
1656537400000|2022-06-29 21:16:40|54.01|53.31|54|53.3|54.03|53.33|54|53.3|5
1656537430000|2022-06-29 21:17:10|54.01|53.31|54|53.3|54.01|53.31|54|53.3|4
1656537440000|2022-06-29 21:17:20|53.99|53.29|54.01|53.31|54.01|53.31|53.99|53.29|3
1656537450000|2022-06-29 21:17:30|54|53.3|54|53.3|54.01|53.31|54|53.3|7
1656537460000|2022-06-29 21:17:40|54.01|53.31|53.99|53.29|54.01|53.31|53.99|53.29|5
1656537470000|2022-06-29 21:17:50|53.98|53.28|53.98|53.28|54|53.3|53.97|53.27|6
1656537480000|2022-06-29 21:18:00|53.97|53.27|53.98|53.28|53.98|53.28|53.97|53.27|2
1656537490000|2022-06-29 21:18:10|53.99|53.29|53.99|53.29|53.99|53.29|53.98|53.28|7
1656537500000|2022-06-29 21:18:20|54|53.3|53.99|53.29|54|53.3|53.98|53.28|7
1656537510000|2022-06-29 21:18:30|53.98|53.28|53.99|53.29|53.99|53.29|53.98|53.28|4
1656537520000|2022-06-29 21:18:40|53.98|53.28|54|53.3|54.01|53.31|53.98|53.28|8
1656537530000|2022-06-29 21:18:50|53.98|53.28|53.99|53.29|54|53.3|53.98|53.28|3
1656537540000|2022-06-29 21:19:00|54|53.3|54|53.3|54.02|53.32|53.99|53.29|5
1656537550000|2022-06-29 21:19:10|53.99|53.29|53.99|53.29|53.99|53.29|53.99|53.29|1
1656537570000|2022-06-29 21:19:30|54.01|53.31|54.01|53.31|54.01|53.31|54.01|53.31|1
1656537580000|2022-06-29 21:19:40|53.99|53.29|53.99|53.29|53.99|53.29|53.99|53.29|1
1656537600000|2022-06-29 21:20:00|54|53.3|53.99|53.29|54|53.3|53.99|53.29|6
1656537610000|2022-06-29 21:20:10|54|53.3|54|53.3|54|53.3|53.98|53.28|9
1656537630000|2022-06-29 21:20:30|54.01|53.31|54|53.3|54.01|53.31|54|53.3|2
1656537640000|2022-06-29 21:20:40|54.01|53.31|54.05|53.35|54.05|53.35|54.01|53.31|6
1656537650000|2022-06-29 21:20:50|54.04|53.34|54.06|53.36|54.07|53.37|54.04|53.34|5
1656537660000|2022-06-29 21:21:00|54.07|53.37|54.06|53.36|54.07|53.37|54.06|53.36|2
1656537670000|2022-06-29 21:21:10|54.08|53.38|54.04|53.34|54.08|53.38|54.04|53.34|5
1656537680000|2022-06-29 21:21:20|54.05|53.35|54.03|53.33|54.05|53.35|54.03|53.33|7
1656537690000|2022-06-29 21:21:30|54.04|53.34|54.04|53.34|54.04|53.34|54.03|53.33|3
1656537700000|2022-06-29 21:21:40|54.05|53.35|54.05|53.35|54.05|53.35|54.05|53.35|1
1656537710000|2022-06-29 21:21:50|54.06|53.36|54.05|53.35|54.06|53.36|54.03|53.33|6
1656537720000|2022-06-29 21:22:00|54.04|53.34|54.04|53.34|54.05|53.35|54.04|53.34|3
1656537740000|2022-06-29 21:22:20|54.06|53.36|54.06|53.36|54.06|53.36|54.05|53.35|11
1656537750000|2022-06-29 21:22:30|54.05|53.35|54.06|53.36|54.06|53.36|54.05|53.35|10
1656537760000|2022-06-29 21:22:40|54.05|53.35|54.05|53.35|54.08|53.38|54.05|53.35|5
1656537770000|2022-06-29 21:22:50|54.06|53.36|54.07|53.37|54.08|53.38|54.06|53.36|14
1656537780000|2022-06-29 21:23:00|54.06|53.36|54.08|53.38|54.09|53.39|54.06|53.36|10
1656537790000|2022-06-29 21:23:10|54.07|53.37|54.16|53.46|54.16|53.46|54.07|53.37|11
1656537800000|2022-06-29 21:23:20|54.15|53.45|54.14|53.44|54.17|53.47|54.12|53.42|7
1656537810000|2022-06-29 21:23:30|54.13|53.43|54.13|53.43|54.15|53.45|54.12|53.42|7
1656537820000|2022-06-29 21:23:40|54.14|53.44|54.18|53.48|54.19|53.49|54.14|53.44|11
1656537830000|2022-06-29 21:23:50|54.19|53.49|54.23|53.53|54.23|53.53|54.19|53.49|7
1656537840000|2022-06-29 21:24:00|54.21|53.51|54.22|53.52|54.24|53.54|54.21|53.51|11
1656537850000|2022-06-29 21:24:10|54.23|53.53|54.22|53.52|54.25|53.55|54.21|53.51|10
1656537860000|2022-06-29 21:24:20|54.21|53.51|54.22|53.52|54.22|53.52|54.21|53.51|2
1656537870000|2022-06-29 21:24:30|54.21|53.51|54.22|53.52|54.23|53.53|54.21|53.51|6
1656537880000|2022-06-29 21:24:40|54.21|53.51|54.22|53.52|54.24|53.54|54.21|53.51|11
1656537890000|2022-06-29 21:24:50|54.21|53.51|54.21|53.51|54.22|53.52|54.21|53.51|9
1656537900000|2022-06-29 21:25:00|54.22|53.52|54.21|53.51|54.22|53.52|54.21|53.51|4
1656537910000|2022-06-29 21:25:10|54.22|53.52|54.21|53.51|54.22|53.52|54.21|53.51|2
1656537930000|2022-06-29 21:25:30|54.2|53.5|54.19|53.49|54.2|53.5|54.18|53.48|4
1656537940000|2022-06-29 21:25:40|54.18|53.48|54.17|53.47|54.18|53.48|54.17|53.47|2
1656537950000|2022-06-29 21:25:50|54.16|53.46|54.16|53.46|54.16|53.46|54.16|53.46|1
1656537960000|2022-06-29 21:26:00|54.17|53.47|54.18|53.48|54.19|53.49|54.16|53.46|5
1656537970000|2022-06-29 21:26:10|54.17|53.47|54.18|53.48|54.18|53.48|54.17|53.47|4
1656537980000|2022-06-29 21:26:20|54.19|53.49|54.18|53.48|54.2|53.5|54.18|53.48|3
1656538000000|2022-06-29 21:26:40|54.17|53.47|54.18|53.48|54.19|53.49|54.16|53.46|5
1656538020000|2022-06-29 21:27:00|54.19|53.49|54.18|53.48|54.19|53.49|54.18|53.48|4
1656538030000|2022-06-29 21:27:10|54.19|53.49|54.19|53.49|54.19|53.49|54.19|53.49|1
1656538040000|2022-06-29 21:27:20|54.18|53.48|54.2|53.5|54.21|53.51|54.18|53.48|15
1656538060000|2022-06-29 21:27:40|54.21|53.51|54.2|53.5|54.21|53.51|54.2|53.5|2
1656538070000|2022-06-29 21:27:50|54.21|53.51|54.21|53.51|54.21|53.51|54.2|53.5|3
1656538090000|2022-06-29 21:28:10|54.22|53.52|54.18|53.48|54.22|53.52|54.18|53.48|4
1656538100000|2022-06-29 21:28:20|54.19|53.49|54.18|53.48|54.22|53.52|54.18|53.48|8
1656538110000|2022-06-29 21:28:30|54.19|53.49|54.18|53.48|54.19|53.49|54.18|53.48|2
1656538120000|2022-06-29 21:28:40|54.19|53.49|54.19|53.49|54.19|53.49|54.19|53.49|1
1656538140000|2022-06-29 21:29:00|54.18|53.48|54.19|53.49|54.2|53.5|54.18|53.48|4
1656538150000|2022-06-29 21:29:10|54.18|53.48|54.18|53.48|54.18|53.48|54.18|53.48|1
1656538160000|2022-06-29 21:29:20|54.19|53.49|54.18|53.48|54.19|53.49|54.18|53.48|2
1656538170000|2022-06-29 21:29:30|54.19|53.49|54.19|53.49|54.19|53.49|54.18|53.48|5
1656538180000|2022-06-29 21:29:40|54.18|53.48|54.2|53.5|54.2|53.5|54.18|53.48|3
1656538190000|2022-06-29 21:29:50|54.19|53.49|54.19|53.49|54.19|53.49|54.19|53.49|1
1656538200000|2022-06-29 21:30:00|54.2|53.5|54.19|53.49|54.2|53.5|54.18|53.48|6
1656538210000|2022-06-29 21:30:10|54.18|53.48|54.2|53.5|54.2|53.5|54.18|53.48|3
1656538220000|2022-06-29 21:30:20|54.19|53.49|54.2|53.5|54.2|53.5|54.19|53.49|2
1656538230000|2022-06-29 21:30:30|54.21|53.51|54.21|53.51|54.22|53.52|54.2|53.5|5
1656538250000|2022-06-29 21:30:50|54.2|53.5|54.2|53.5|54.2|53.5|54.2|53.5|1
1656538260000|2022-06-29 21:31:00|54.19|53.49|54.21|53.51|54.21|53.51|54.19|53.49|5
1656538270000|2022-06-29 21:31:10|54.2|53.5|54.21|53.51|54.21|53.51|54.2|53.5|2
1656538280000|2022-06-29 21:31:20|54.22|53.52|54.22|53.52|54.23|53.53|54.21|53.51|11
1656538290000|2022-06-29 21:31:30|54.23|53.53|54.23|53.53|54.23|53.53|54.22|53.52|3
1656538300000|2022-06-29 21:31:40|54.22|53.52|54.22|53.52|54.22|53.52|54.22|53.52|1
1656538310000|2022-06-29 21:31:50|54.23|53.53|54.24|53.54|54.24|53.54|54.23|53.53|2
1656538320000|2022-06-29 21:32:00|54.23|53.53|54.24|53.54|54.24|53.54|54.23|53.53|2
1656538340000|2022-06-29 21:32:20|54.25|53.55|54.25|53.55|54.26|53.56|54.25|53.55|3
1656538350000|2022-06-29 21:32:30|54.24|53.54|54.24|53.54|54.25|53.55|54.24|53.54|3
1656538360000|2022-06-29 21:32:40|54.23|53.53|54.24|53.54|54.25|53.55|54.22|53.52|9
1656538370000|2022-06-29 21:32:50|54.25|53.55|54.25|53.55|54.25|53.55|54.25|53.55|1
1656538380000|2022-06-29 21:33:00|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1656538390000|2022-06-29 21:33:10|54.25|53.55|54.25|53.55|54.25|53.55|54.25|53.55|1
1656538400000|2022-06-29 21:33:20|54.24|53.54|54.25|53.55|54.25|53.55|54.24|53.54|4
1656538410000|2022-06-29 21:33:30|54.24|53.54|54.25|53.55|54.25|53.55|54.24|53.54|4
1656538420000|2022-06-29 21:33:40|54.24|53.54|54.23|53.53|54.25|53.55|54.22|53.52|6
1656538430000|2022-06-29 21:33:50|54.22|53.52|54.21|53.51|54.23|53.53|54.21|53.51|7
1656538440000|2022-06-29 21:34:00|54.22|53.52|54.22|53.52|54.24|53.54|54.21|53.51|9
1656538450000|2022-06-29 21:34:10|54.21|53.51|54.21|53.51|54.22|53.52|54.21|53.51|3
1656538460000|2022-06-29 21:34:20|54.22|53.52|54.21|53.51|54.22|53.52|54.21|53.51|2
1656538470000|2022-06-29 21:34:30|54.22|53.52|54.22|53.52|54.22|53.52|54.22|53.52|1
1656538480000|2022-06-29 21:34:40|54.23|53.53|54.24|53.54|54.25|53.55|54.23|53.53|3
1656538490000|2022-06-29 21:34:50|54.23|53.53|54.24|53.54|54.24|53.54|54.23|53.53|2
1656538500000|2022-06-29 21:35:00|54.23|53.53|54.22|53.52|54.23|53.53|54.22|53.52|2
1656538510000|2022-06-29 21:35:10|54.21|53.51|54.22|53.52|54.22|53.52|54.21|53.51|2
1656538520000|2022-06-29 21:35:20|54.21|53.51|54.22|53.52|54.22|53.52|54.21|53.51|4
1656538530000|2022-06-29 21:35:30|54.23|53.53|54.21|53.51|54.23|53.53|54.21|53.51|3
1656538570000|2022-06-29 21:36:10|54.2|53.5|54.2|53.5|54.21|53.51|54.2|53.5|3
1656538590000|2022-06-29 21:36:30|54.21|53.51|54.2|53.5|54.21|53.51|54.2|53.5|4
1656538600000|2022-06-29 21:36:40|54.21|53.51|54.21|53.51|54.21|53.51|54.21|53.51|1
1656538610000|2022-06-29 21:36:50|54.22|53.52|54.22|53.52|54.22|53.52|54.21|53.51|5
1656538620000|2022-06-29 21:37:00|54.21|53.51|54.21|53.51|54.21|53.51|54.21|53.51|1
1656538650000|2022-06-29 21:37:30|54.22|53.52|54.21|53.51|54.22|53.52|54.21|53.51|2
1656538680000|2022-06-29 21:38:00|54.22|53.52|54.21|53.51|54.23|53.53|54.21|53.51|8
1656538690000|2022-06-29 21:38:10|54.22|53.52|54.22|53.52|54.24|53.54|54.21|53.51|6
1656538700000|2022-06-29 21:38:20|54.23|53.53|54.23|53.53|54.24|53.54|54.22|53.52|4
1656538710000|2022-06-29 21:38:30|54.22|53.52|54.24|53.54|54.24|53.54|54.22|53.52|5
1656538720000|2022-06-29 21:38:40|54.23|53.53|54.24|53.54|54.24|53.54|54.23|53.53|4
1656538730000|2022-06-29 21:38:50|54.23|53.53|54.25|53.55|54.25|53.55|54.23|53.53|9
1656538740000|2022-06-29 21:39:00|54.24|53.54|54.24|53.54|54.25|53.55|54.24|53.54|3
1656538750000|2022-06-29 21:39:10|54.23|53.53|54.24|53.54|54.24|53.54|54.23|53.53|2
1656538760000|2022-06-29 21:39:20|54.23|53.53|54.25|53.55|54.26|53.56|54.23|53.53|5
1656538770000|2022-06-29 21:39:30|54.26|53.56|54.24|53.54|54.26|53.56|54.24|53.54|4
1656538780000|2022-06-29 21:39:40|54.25|53.55|54.24|53.54|54.25|53.55|54.24|53.54|2
1656538790000|2022-06-29 21:39:50|54.25|53.55|54.25|53.55|54.26|53.56|54.25|53.55|3
1656538800000|2022-06-29 21:40:00|54.26|53.56|54.26|53.56|54.26|53.56|54.25|53.55|5
1656538810000|2022-06-29 21:40:10|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|2
1656538820000|2022-06-29 21:40:20|54.25|53.55|54.23|53.53|54.26|53.56|54.23|53.53|4
1656538830000|2022-06-29 21:40:30|54.25|53.55|54.26|53.56|54.26|53.56|54.24|53.54|3
1656538840000|2022-06-29 21:40:40|54.25|53.55|54.25|53.55|54.25|53.55|54.24|53.54|3
1656538850000|2022-06-29 21:40:50|54.26|53.56|54.26|53.56|54.26|53.56|54.24|53.54|4
1656538860000|2022-06-29 21:41:00|54.25|53.55|54.25|53.55|54.25|53.55|54.25|53.55|1
1656538870000|2022-06-29 21:41:10|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1656538880000|2022-06-29 21:41:20|54.25|53.55|54.26|53.56|54.27|53.57|54.25|53.55|4
1656538910000|2022-06-29 21:41:50|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|4
1656538940000|2022-06-29 21:42:20|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|2
1656538950000|2022-06-29 21:42:30|54.25|53.55|54.25|53.55|54.25|53.55|54.25|53.55|1
1656538960000|2022-06-29 21:42:40|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1656539000000|2022-06-29 21:43:20|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|2
1656539010000|2022-06-29 21:43:30|54.25|53.55|54.25|53.55|54.25|53.55|54.25|53.55|1
1656539020000|2022-06-29 21:43:40|54.26|53.56|54.26|53.56|54.26|53.56|54.26|53.56|1
1656539030000|2022-06-29 21:43:50|54.25|53.55|54.26|53.56|54.26|53.56|54.25|53.55|2
1656539040000|2022-06-29 21:44:00|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|2
1656539080000|2022-06-29 21:44:40|54.27|53.57|54.27|53.57|54.27|53.57|54.27|53.57|1
1656539090000|2022-06-29 21:44:50|54.26|53.56|54.26|53.56|54.27|53.57|54.26|53.56|3
1656539100000|2022-06-29 21:45:00|54.27|53.57|54.27|53.57|54.27|53.57|54.26|53.56|3
1656539110000|2022-06-29 21:45:10|54.26|53.56|54.26|53.56|54.27|53.57|54.26|53.56|11
1656539140000|2022-06-29 21:45:40|54.27|53.57|54.26|53.56|54.27|53.57|54.26|53.56|8
1656539150000|2022-06-29 21:45:50|54.27|53.57|54.26|53.56|54.27|53.57|54.25|53.55|8
1656539160000|2022-06-29 21:46:00|54.27|53.57|54.25|53.55|54.28|53.58|54.25|53.55|5
1656539170000|2022-06-29 21:46:10|54.26|53.56|54.23|53.53|54.27|53.57|54.22|53.52|17
1656539180000|2022-06-29 21:46:20|54.22|53.52|54.21|53.51|54.23|53.53|54.21|53.51|6
1656539190000|2022-06-29 21:46:30|54.2|53.5|54.2|53.5|54.21|53.51|54.2|53.5|3
1656539200000|2022-06-29 21:46:40|54.21|53.51|54.23|53.53|54.23|53.53|54.2|53.5|12
1656539210000|2022-06-29 21:46:50|54.22|53.52|54.19|53.49|54.22|53.52|54.19|53.49|6
1656539220000|2022-06-29 21:47:00|54.2|53.5|54.2|53.5|54.2|53.5|54.19|53.49|3
1656539240000|2022-06-29 21:47:20|54.19|53.49|54.18|53.48|54.2|53.5|54.18|53.48|4
1656539250000|2022-06-29 21:47:30|54.19|53.49|54.19|53.49|54.2|53.5|54.18|53.48|7
1656539260000|2022-06-29 21:47:40|54.21|53.51|54.18|53.48|54.21|53.51|54.18|53.48|5
1656539270000|2022-06-29 21:47:50|54.19|53.49|54.18|53.48|54.19|53.49|54.18|53.48|4
1656539280000|2022-06-29 21:48:00|54.17|53.47|54.17|53.47|54.18|53.48|54.17|53.47|3
1656539290000|2022-06-29 21:48:10|54.16|53.46|54.15|53.45|54.18|53.48|54.14|53.44|9
1656539300000|2022-06-29 21:48:20|54.14|53.44|54.15|53.45|54.15|53.45|54.13|53.43|9
1656539310000|2022-06-29 21:48:30|54.14|53.44|54.15|53.45|54.15|53.45|54.14|53.44|10
1656539320000|2022-06-29 21:48:40|54.14|53.44|54.14|53.44|54.15|53.45|54.13|53.43|9
1656539330000|2022-06-29 21:48:50|54.12|53.42|54.12|53.42|54.12|53.42|54.12|53.42|1
1656539340000|2022-06-29 21:49:00|54.13|53.43|54.11|53.41|54.13|53.43|54.11|53.41|5
1656539350000|2022-06-29 21:49:10|54.12|53.42|54.12|53.42|54.12|53.42|54.11|53.41|3
1656539360000|2022-06-29 21:49:20|54.13|53.43|54.1|53.4|54.13|53.43|54.1|53.4|5
1656539370000|2022-06-29 21:49:30|54.11|53.41|54.11|53.41|54.11|53.41|54.11|53.41|1
1656539380000|2022-06-29 21:49:40|54.1|53.4|54.1|53.4|54.1|53.4|54.09|53.39|3
1656539390000|2022-06-29 21:49:50|54.09|53.39|54.08|53.38|54.09|53.39|54.08|53.38|2
1656539400000|2022-06-29 21:50:00|54.07|53.37|54.08|53.38|54.08|53.38|54.07|53.37|4
1656539410000|2022-06-29 21:50:10|54.09|53.39|54.08|53.38|54.09|53.39|54.07|53.37|4
1656539420000|2022-06-29 21:50:20|54.07|53.37|54.08|53.38|54.08|53.38|54.07|53.37|2
1656539430000|2022-06-29 21:50:30|54.07|53.37|54.07|53.37|54.08|53.38|54.06|53.36|4
1656539440000|2022-06-29 21:50:40|54.06|53.36|54.07|53.37|54.07|53.37|54.06|53.36|4
1656539450000|2022-06-29 21:50:50|54.06|53.36|54.03|53.33|54.06|53.36|54.03|53.33|13
1656539460000|2022-06-29 21:51:00|54.02|53.32|54.01|53.31|54.03|53.33|54.01|53.31|4
1656539470000|2022-06-29 21:51:10|54.03|53.33|54.02|53.32|54.03|53.33|54.02|53.32|2
1656539480000|2022-06-29 21:51:20|54.01|53.31|54.02|53.32|54.02|53.32|54.01|53.31|4
1656539500000|2022-06-29 21:51:40|54.03|53.33|54.03|53.33|54.03|53.33|54.02|53.32|3
1656539510000|2022-06-29 21:51:50|54.04|53.34|54.04|53.34|54.04|53.34|54.03|53.33|3
1656539530000|2022-06-29 21:52:10|54.05|53.35|54.01|53.31|54.05|53.35|54.01|53.31|3
1656539560000|2022-06-29 21:52:40|54|53.3|53.96|53.26|54|53.3|53.96|53.26|6
1656539570000|2022-06-29 21:52:50|53.95|53.25|53.94|53.24|53.95|53.25|53.93|53.23|4
1656539580000|2022-06-29 21:53:00|53.96|53.26|53.97|53.27|53.97|53.27|53.95|53.25|6
1656539590000|2022-06-29 21:53:10|53.96|53.26|53.96|53.26|53.96|53.26|53.96|53.26|1
1656539600000|2022-06-29 21:53:20|53.98|53.28|53.98|53.28|53.98|53.28|53.97|53.27|3
1656539610000|2022-06-29 21:53:30|53.97|53.27|54|53.3|54|53.3|53.97|53.27|4
1656539620000|2022-06-29 21:53:40|53.99|53.29|53.99|53.29|53.99|53.29|53.99|53.29|1
1656539630000|2022-06-29 21:53:50|54|53.3|53.99|53.29|54|53.3|53.99|53.29|4
1656539640000|2022-06-29 21:54:00|54|53.3|54|53.3|54.01|53.31|53.99|53.29|5
1656539650000|2022-06-29 21:54:10|53.99|53.29|54|53.3|54.01|53.31|53.99|53.29|4
1656539660000|2022-06-29 21:54:20|54.03|53.33|54.03|53.33|54.03|53.33|54.02|53.32|3
1656539670000|2022-06-29 21:54:30|54.02|53.32|54|53.3|54.02|53.32|54|53.3|2
1656539680000|2022-06-29 21:54:40|54.01|53.31|54.01|53.31|54.01|53.31|54.01|53.31|1
1656539690000|2022-06-29 21:54:50|54.03|53.33|54.03|53.33|54.03|53.33|54.03|53.33|1
1656539700000|2022-06-29 21:55:00|54.01|53.31|54.01|53.31|54.01|53.31|54.01|53.31|1
1656539710000|2022-06-29 21:55:10|54|53.3|54.01|53.31|54.01|53.31|54|53.3|4
1656539730000|2022-06-29 21:55:30|54.03|53.33|54.03|53.33|54.03|53.33|54|53.3|17
1656539740000|2022-06-29 21:55:40|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|10
1656539750000|2022-06-29 21:55:50|54.02|53.32|54.02|53.32|54.03|53.33|54.02|53.32|7
1656539760000|2022-06-29 21:56:00|54.03|53.33|54.02|53.32|54.04|53.34|54.01|53.31|18
1656539770000|2022-06-29 21:56:10|54.01|53.31|54.02|53.32|54.04|53.34|54.01|53.31|3
1656539780000|2022-06-29 21:56:20|54.04|53.34|54.01|53.31|54.04|53.34|54|53.3|10
1656539790000|2022-06-29 21:56:30|54.02|53.32|54.02|53.32|54.02|53.32|54.02|53.32|1
1656539800000|2022-06-29 21:56:40|54.01|53.31|54.01|53.31|54.01|53.31|54.01|53.31|1
1656539810000|2022-06-29 21:56:50|54.02|53.32|54.01|53.31|54.02|53.32|53.99|53.29|3
1656539820000|2022-06-29 21:57:00|54|53.3|53.99|53.29|54.01|53.31|53.99|53.29|12
1656539830000|2022-06-29 21:57:10|54|53.3|53.99|53.29|54|53.3|53.98|53.28|6
1656539840000|2022-06-29 21:57:20|54|53.3|53.99|53.29|54|53.3|53.99|53.29|6
1656539850000|2022-06-29 21:57:30|54|53.3|53.99|53.29|54.01|53.31|53.99|53.29|4
1656539860000|2022-06-29 21:57:40|54.01|53.31|54.01|53.31|54.01|53.31|54.01|53.31|1
1656539870000|2022-06-29 21:57:50|54.02|53.32|54.01|53.31|54.02|53.32|54.01|53.31|2
1656539880000|2022-06-29 21:58:00|54.02|53.32|54.02|53.32|54.02|53.32|54|53.3|6
1656539890000|2022-06-29 21:58:10|54|53.3|54.03|53.33|54.05|53.35|54|53.3|7
1656539900000|2022-06-29 21:58:20|54.04|53.34|54.02|53.32|54.04|53.34|54.02|53.32|6
1656539920000|2022-06-29 21:58:40|54|53.3|54.02|53.32|54.03|53.33|54|53.3|4
1656539930000|2022-06-29 21:58:50|54.03|53.33|54.03|53.33|54.03|53.33|54.02|53.32|5
1656539940000|2022-06-29 21:59:00|54.01|53.31|54.01|53.31|54.01|53.31|54|53.3|3
1656539950000|2022-06-29 21:59:10|54.03|53.33|54.01|53.31|54.03|53.33|54.01|53.31|2
1656539960000|2022-06-29 21:59:20|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|4
1656539970000|2022-06-29 21:59:30|54.02|53.32|54.02|53.32|54.02|53.32|54.02|53.32|1
1656539980000|2022-06-29 21:59:40|54.01|53.31|54.02|53.32|54.02|53.32|54|53.3|6
1656539990000|2022-06-29 21:59:50|54.01|53.31|54.01|53.31|54.03|53.33|54.01|53.31|3
1656540000000|2022-06-29 22:00:00|54.04|53.34|54.04|53.34|54.04|53.34|54.01|53.31|4
1656540010000|2022-06-29 22:00:10|54.03|53.33|53.99|53.29|54.03|53.33|53.98|53.28|11
1656540020000|2022-06-29 22:00:20|53.98|53.28|54|53.3|54|53.3|53.97|53.27|6
1656540030000|2022-06-29 22:00:30|53.99|53.29|54.01|53.31|54.01|53.31|53.99|53.29|5
1656540040000|2022-06-29 22:00:40|54|53.3|54.02|53.32|54.02|53.32|54|53.3|9
1656540050000|2022-06-29 22:00:50|54.03|53.33|54.01|53.31|54.03|53.33|54.01|53.31|5
1656540060000|2022-06-29 22:01:00|54.02|53.32|54|53.3|54.02|53.32|54|53.3|9
1656540070000|2022-06-29 22:01:10|54.01|53.31|54.01|53.31|54.01|53.31|54|53.3|7
1656540080000|2022-06-29 22:01:20|54.02|53.32|54.01|53.31|54.02|53.32|54.01|53.31|2
1656540090000|2022-06-29 22:01:30|54.02|53.32|54.02|53.32|54.02|53.32|54|53.3|5
1656540100000|2022-06-29 22:01:40|54|53.3|54.02|53.32|54.02|53.32|54|53.3|4
1656540120000|2022-06-29 22:02:00|54.04|53.34|54.02|53.32|54.04|53.34|54.02|53.32|3
1656540130000|2022-06-29 22:02:10|54.03|53.33|54.04|53.34|54.04|53.34|54.03|53.33|2
1656540140000|2022-06-29 22:02:20|54.05|53.35|54.08|53.38|54.08|53.38|54.05|53.35|12
1656540150000|2022-06-29 22:02:30|54.07|53.37|54.08|53.38|54.08|53.38|54.07|53.37|4
1656540160000|2022-06-29 22:02:40|54.07|53.37|54.06|53.36|54.07|53.37|54.06|53.36|2
1656540170000|2022-06-29 22:02:50|54.05|53.35|54.06|53.36|54.06|53.36|54.05|53.35|2
1656540180000|2022-06-29 22:03:00|54.04|53.34|54.07|53.37|54.08|53.38|54.04|53.34|6
1656540190000|2022-06-29 22:03:10|54.08|53.38|54.07|53.37|54.08|53.38|54.07|53.37|2
1656540200000|2022-06-29 22:03:20|54.08|53.38|54.07|53.37|54.08|53.38|54.06|53.36|4
1656540210000|2022-06-29 22:03:30|54.08|53.38|54.07|53.37|54.08|53.38|54.07|53.37|4
1656540220000|2022-06-29 22:03:40|54.08|53.38|54.07|53.37|54.08|53.38|54.07|53.37|4
1656540230000|2022-06-29 22:03:50|54.08|53.38|54.06|53.36|54.08|53.38|54.06|53.36|5
1656540240000|2022-06-29 22:04:00|54.07|53.37|54.03|53.33|54.07|53.37|54.03|53.33|9
1656540250000|2022-06-29 22:04:10|54.04|53.34|54.01|53.31|54.04|53.34|54.01|53.31|4
1656540270000|2022-06-29 22:04:30|54.02|53.32|54.03|53.33|54.04|53.34|54.01|53.31|9
1656540280000|2022-06-29 22:04:40|54.04|53.34|54.04|53.34|54.04|53.34|54.04|53.34|1
1656540290000|2022-06-29 22:04:50|54.03|53.33|54.03|53.33|54.03|53.33|54.03|53.33|1
1656540300000|2022-06-29 22:05:00|54.02|53.32|54.02|53.32|54.02|53.32|54.02|53.32|1
1656540330000|2022-06-29 22:05:30|54.03|53.33|54.02|53.32|54.03|53.33|54.02|53.32|2
1656540350000|2022-06-29 22:05:50|54.01|53.31|54|53.3|54.01|53.31|53.99|53.29|7
1656540360000|2022-06-29 22:06:00|53.99|53.29|54|53.3|54|53.3|53.98|53.28|6
1656540400000|2022-06-29 22:06:40|53.99|53.29|53.99|53.29|54|53.3|53.99|53.29|3
1656540410000|2022-06-29 22:06:50|54|53.3|54|53.3|54|53.3|53.99|53.29|3
1656540420000|2022-06-29 22:07:00|53.99|53.29|53.99|53.29|54|53.3|53.97|53.27|7
1656540430000|2022-06-29 22:07:10|53.98|53.28|53.98|53.28|53.98|53.28|53.96|53.26|4
1656540440000|2022-06-29 22:07:20|53.99|53.29|53.98|53.28|53.99|53.29|53.98|53.28|2
1656540450000|2022-06-29 22:07:30|53.97|53.27|53.98|53.28|53.98|53.28|53.96|53.26|4
1656540460000|2022-06-29 22:07:40|53.97|53.27|53.99|53.29|53.99|53.29|53.97|53.27|4
1656540470000|2022-06-29 22:07:50|53.98|53.28|53.98|53.28|53.98|53.28|53.98|53.28|1
1656540480000|2022-06-29 22:08:00|53.99|53.29|53.99|53.29|53.99|53.29|53.99|53.29|1
1656540490000|2022-06-29 22:08:10|53.98|53.28|53.98|53.28|53.99|53.29|53.98|53.28|3
1656540500000|2022-06-29 22:08:20|54|53.3|54|53.3|54|53.3|53.98|53.28|7
1656540510000|2022-06-29 22:08:30|53.99|53.29|54.04|53.34|54.05|53.35|53.99|53.29|14
1656540520000|2022-06-29 22:08:40|54.05|53.35|54.04|53.34|54.05|53.35|54.04|53.34|2
1656540530000|2022-06-29 22:08:50|54.05|53.35|54.04|53.34|54.05|53.35|54.04|53.34|2
1656540540000|2022-06-29 22:09:00|54.05|53.35|54.05|53.35|54.06|53.36|54.03|53.33|16
1656540550000|2022-06-29 22:09:10|54.06|53.36|54.06|53.36|54.07|53.37|54.06|53.36|3
1656540560000|2022-06-29 22:09:20|54.07|53.37|54.03|53.33|54.07|53.37|54.03|53.33|10
1656540570000|2022-06-29 22:09:30|54.05|53.35|54.08|53.38|54.09|53.39|54.05|53.35|7
1656540580000|2022-06-29 22:09:40|54.07|53.37|54.06|53.36|54.08|53.38|54.05|53.35|9
1656540590000|2022-06-29 22:09:50|54.05|53.35|54.12|53.42|54.14|53.44|54.05|53.35|17
1656540600000|2022-06-29 22:10:00|54.13|53.43|54.13|53.43|54.14|53.44|54.12|53.42|4
1656540610000|2022-06-29 22:10:10|54.15|53.45|54.15|53.45|54.15|53.45|54.14|53.44|3
1656540620000|2022-06-29 22:10:20|54.16|53.46|54.17|53.47|54.17|53.47|54.15|53.45|5
1656540630000|2022-06-29 22:10:30|54.16|53.46|54.14|53.44|54.17|53.47|54.13|53.43|6
1656540640000|2022-06-29 22:10:40|54.15|53.45|54.15|53.45|54.17|53.47|54.14|53.44|6
1656540650000|2022-06-29 22:10:50|54.13|53.43|54.13|53.43|54.13|53.43|54.13|53.43|1
1656540660000|2022-06-29 22:11:00|54.14|53.44|54.13|53.43|54.18|53.48|54.13|53.43|6
1656540670000|2022-06-29 22:11:10|54.14|53.44|54.12|53.42|54.15|53.45|54.12|53.42|11
1656540680000|2022-06-29 22:11:20|54.13|53.43|54.13|53.43|54.13|53.43|54.12|53.42|5
1656540690000|2022-06-29 22:11:30|54.12|53.42|54.11|53.41|54.12|53.42|54.1|53.4|3
1656540710000|2022-06-29 22:11:50|54.13|53.43|54.12|53.42|54.14|53.44|54.11|53.41|11
1656540720000|2022-06-29 22:12:00|54.13|53.43|54.13|53.43|54.14|53.44|54.12|53.42|8
1656540730000|2022-06-29 22:12:10|54.12|53.42|54.12|53.42|54.12|53.42|54.12|53.42|1
1656540740000|2022-06-29 22:12:20|54.13|53.43|54.12|53.42|54.14|53.44|54.12|53.42|11
1656540750000|2022-06-29 22:12:30|54.11|53.41|54.12|53.42|54.13|53.43|54.11|53.41|4
1656540760000|2022-06-29 22:12:40|54.13|53.43|54.16|53.46|54.16|53.46|54.13|53.43|5
1656540770000|2022-06-29 22:12:50|54.15|53.45|54.22|53.52|54.22|53.52|54.15|53.45|9
1656540780000|2022-06-29 22:13:00|54.21|53.51|54.22|53.52|54.24|53.54|54.21|53.51|6
1656540790000|2022-06-29 22:13:10|54.24|53.54|54.23|53.53|54.24|53.54|54.23|53.53|2
1656540800000|2022-06-29 22:13:20|54.22|53.52|54.22|53.52|54.23|53.53|54.22|53.52|7
1656540810000|2022-06-29 22:13:30|54.23|53.53|54.28|53.58|54.28|53.58|54.23|53.53|5
1656540820000|2022-06-29 22:13:40|54.31|53.61|54.32|53.62|54.32|53.62|54.31|53.61|2
1656540830000|2022-06-29 22:13:50|54.31|53.61|54.36|53.66|54.36|53.66|54.31|53.61|7
1656540840000|2022-06-29 22:14:00|54.35|53.65|54.36|53.66|54.37|53.67|54.35|53.65|6
1656540850000|2022-06-29 22:14:10|54.35|53.65|54.35|53.65|54.36|53.66|54.35|53.65|3
1656540860000|2022-06-29 22:14:20|54.34|53.64|54.34|53.64|54.36|53.66|54.34|53.64|7
1656540870000|2022-06-29 22:14:30|54.35|53.65|54.38|53.68|54.38|53.68|54.34|53.64|6
1656540880000|2022-06-29 22:14:40|54.37|53.67|54.37|53.67|54.38|53.68|54.36|53.66|5
1656540890000|2022-06-29 22:14:50|54.36|53.66|54.37|53.67|54.38|53.68|54.36|53.66|18
1656540900000|2022-06-29 22:15:00|54.38|53.68|54.34|53.64|54.38|53.68|54.34|53.64|9
1656540910000|2022-06-29 22:15:10|54.37|53.67|54.35|53.65|54.37|53.67|54.35|53.65|6
1656540920000|2022-06-29 22:15:20|54.33|53.63|54.35|53.65|54.37|53.67|54.33|53.63|11
1656540930000|2022-06-29 22:15:30|54.36|53.66|54.34|53.64|54.37|53.67|54.34|53.64|15
1656540940000|2022-06-29 22:15:40|54.35|53.65|54.35|53.65|54.35|53.65|54.34|53.64|3
1656540950000|2022-06-29 22:15:50|54.36|53.66|54.36|53.66|54.36|53.66|54.36|53.66|1
1656540960000|2022-06-29 22:16:00|54.37|53.67|54.35|53.65|54.37|53.67|54.35|53.65|9
1656540970000|2022-06-29 22:16:10|54.36|53.66|54.34|53.64|54.36|53.66|54.33|53.63|8
1656540980000|2022-06-29 22:16:20|54.33|53.63|54.34|53.64|54.35|53.65|54.33|53.63|6
1656540990000|2022-06-29 22:16:30|54.35|53.65|54.35|53.65|54.36|53.66|54.34|53.64|6
1656541000000|2022-06-29 22:16:40|54.34|53.64|54.44|53.74|54.45|53.75|54.34|53.64|10
1656541010000|2022-06-29 22:16:50|54.45|53.75|54.46|53.76|54.47|53.77|54.43|53.73|8
1656541020000|2022-06-29 22:17:00|54.43|53.73|54.37|53.67|54.45|53.75|54.37|53.67|16
1656541030000|2022-06-29 22:17:10|54.38|53.68|54.33|53.63|54.38|53.68|54.32|53.62|17
1656541040000|2022-06-29 22:17:20|54.34|53.64|54.33|53.63|54.34|53.64|54.31|53.61|14
1656541050000|2022-06-29 22:17:30|54.32|53.62|54.3|53.6|54.33|53.63|54.3|53.6|7
1656541060000|2022-06-29 22:17:40|54.29|53.59|54.26|53.56|54.31|53.61|54.26|53.56|13
1656541070000|2022-06-29 22:17:50|54.27|53.57|54.23|53.53|54.27|53.57|54.23|53.53|12
1656541080000|2022-06-29 22:18:00|54.24|53.54|54.24|53.54|54.24|53.54|54.24|53.54|1
1656541090000|2022-06-29 22:18:10|54.23|53.53|54.25|53.55|54.25|53.55|54.23|53.53|5
1656541100000|2022-06-29 22:18:20|54.24|53.54|54.24|53.54|54.26|53.56|54.23|53.53|10
1656541110000|2022-06-29 22:18:30|54.26|53.56|54.21|53.51|54.27|53.57|54.19|53.49|14
1656541120000|2022-06-29 22:18:40|54.2|53.5|54.15|53.45|54.2|53.5|54.12|53.42|15
1656541130000|2022-06-29 22:18:50|54.13|53.43|54.11|53.41|54.15|53.45|54.08|53.38|8
1656541140000|2022-06-29 22:19:00|54.1|53.4|54.05|53.35|54.13|53.43|54.05|53.35|22
1656541150000|2022-06-29 22:19:10|54.04|53.34|54.05|53.35|54.06|53.36|54.02|53.32|12
1656541160000|2022-06-29 22:19:20|54.03|53.33|54.03|53.33|54.03|53.33|54.02|53.32|3
1656541170000|2022-06-29 22:19:30|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|4
1656541180000|2022-06-29 22:19:40|54.04|53.34|54.1|53.4|54.13|53.43|54.04|53.34|14
1656541200000|2022-06-29 22:20:00|54.12|53.42|54.1|53.4|54.12|53.42|54.1|53.4|2
1656541210000|2022-06-29 22:20:10|54.12|53.42|54.12|53.42|54.12|53.42|54.12|53.42|1
1656541230000|2022-06-29 22:20:30|54.11|53.41|54.11|53.41|54.13|53.43|54.1|53.4|7
1656541240000|2022-06-29 22:20:40|54.1|53.4|54.1|53.4|54.13|53.43|54.1|53.4|10
1656541250000|2022-06-29 22:20:50|54.11|53.41|54.11|53.41|54.14|53.44|54.1|53.4|16
1656541260000|2022-06-29 22:21:00|54.12|53.42|54.12|53.42|54.14|53.44|54.11|53.41|5
1656541270000|2022-06-29 22:21:10|54.13|53.43|54.13|53.43|54.13|53.43|54.13|53.43|1
1656541280000|2022-06-29 22:21:20|54.12|53.42|54.12|53.42|54.13|53.43|54.12|53.42|7
1656541290000|2022-06-29 22:21:30|54.13|53.43|54.12|53.42|54.13|53.43|54.12|53.42|6
1656541300000|2022-06-29 22:21:40|54.13|53.43|54.12|53.42|54.15|53.45|54.12|53.42|7
1656541310000|2022-06-29 22:21:50|54.13|53.43|54.12|53.42|54.14|53.44|54.12|53.42|8
1656541320000|2022-06-29 22:22:00|54.15|53.45|54.13|53.43|54.15|53.45|54.13|53.43|5
1656541330000|2022-06-29 22:22:10|54.12|53.42|54.13|53.43|54.13|53.43|54.12|53.42|2
1656541340000|2022-06-29 22:22:20|54.12|53.42|54.12|53.42|54.12|53.42|54.12|53.42|1
1656541360000|2022-06-29 22:22:40|54.13|53.43|54.12|53.42|54.14|53.44|54.12|53.42|3
1656541380000|2022-06-29 22:23:00|54.14|53.44|54.12|53.42|54.14|53.44|54.11|53.41|4
1656541390000|2022-06-29 22:23:10|54.11|53.41|54.11|53.41|54.11|53.41|54.11|53.41|1
1656541400000|2022-06-29 22:23:20|54.12|53.42|54.08|53.38|54.14|53.44|54.08|53.38|8
1656541410000|2022-06-29 22:23:30|54.1|53.4|54.08|53.38|54.1|53.4|54.08|53.38|4
1656541420000|2022-06-29 22:23:40|54.05|53.35|54.06|53.36|54.06|53.36|54.05|53.35|2
1656541430000|2022-06-29 22:23:50|54.05|53.35|54.04|53.34|54.06|53.36|54.04|53.34|4
1656541440000|2022-06-29 22:24:00|54.07|53.37|54.05|53.35|54.07|53.37|54.04|53.34|4
1656541450000|2022-06-29 22:24:10|54.06|53.36|54.06|53.36|54.06|53.36|54.06|53.36|1
1656541470000|2022-06-29 22:24:30|54.07|53.37|54.1|53.4|54.1|53.4|54.06|53.36|5
1656541500000|2022-06-29 22:25:00|54.12|53.42|54.1|53.4|54.12|53.42|54.08|53.38|6
1656541510000|2022-06-29 22:25:10|54.12|53.42|54.11|53.41|54.12|53.42|54.1|53.4|3
1656541520000|2022-06-29 22:25:20|54.12|53.42|54.1|53.4|54.12|53.42|54.1|53.4|3
1656541530000|2022-06-29 22:25:30|54.11|53.41|54.12|53.42|54.12|53.42|54.11|53.41|2
1656541550000|2022-06-29 22:25:50|54.13|53.43|54.12|53.42|54.13|53.43|54.12|53.42|2
1656541560000|2022-06-29 22:26:00|54.11|53.41|54.11|53.41|54.14|53.44|54.11|53.41|4
1656541570000|2022-06-29 22:26:10|54.09|53.39|54.11|53.41|54.12|53.42|54.09|53.39|8
1656541580000|2022-06-29 22:26:20|54.13|53.43|54.13|53.43|54.14|53.44|54.12|53.42|5
1656541590000|2022-06-29 22:26:30|54.12|53.42|54.13|53.43|54.13|53.43|54.1|53.4|8
1656541600000|2022-06-29 22:26:40|54.12|53.42|54.15|53.45|54.15|53.45|54.12|53.42|12
1656541610000|2022-06-29 22:26:50|54.14|53.44|54.12|53.42|54.17|53.47|54.12|53.42|5
1656541620000|2022-06-29 22:27:00|54.14|53.44|54.12|53.42|54.14|53.44|54.11|53.41|16
1656541630000|2022-06-29 22:27:10|54.13|53.43|54.08|53.38|54.15|53.45|54.08|53.38|15
1656541640000|2022-06-29 22:27:20|54.09|53.39|54.11|53.41|54.12|53.42|54.08|53.38|11
1656541660000|2022-06-29 22:27:40|54.12|53.42|54.1|53.4|54.12|53.42|54.1|53.4|5
1656541670000|2022-06-29 22:27:50|54.09|53.39|54.01|53.31|54.11|53.41|54.01|53.31|18
1656541680000|2022-06-29 22:28:00|54|53.3|54.01|53.31|54.03|53.33|54|53.3|13
1656541690000|2022-06-29 22:28:10|54|53.3|53.99|53.29|54|53.3|53.98|53.28|10
1656541700000|2022-06-29 22:28:20|54|53.3|54|53.3|54|53.3|53.98|53.28|24
1656541710000|2022-06-29 22:28:30|53.99|53.29|54.02|53.32|54.02|53.32|53.99|53.29|10
1656541720000|2022-06-29 22:28:40|54.01|53.31|54.02|53.32|54.03|53.33|54.01|53.31|16
1656541730000|2022-06-29 22:28:50|54.03|53.33|54.03|53.33|54.03|53.33|54.02|53.32|7
1656541740000|2022-06-29 22:29:00|54.02|53.32|54.02|53.32|54.02|53.32|54.02|53.32|1
1656541760000|2022-06-29 22:29:20|54.03|53.33|54.03|53.33|54.03|53.33|54.03|53.33|1
1656541770000|2022-06-29 22:29:30|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|2
1656541790000|2022-06-29 22:29:50|54.02|53.32|54|53.3|54.03|53.33|54|53.3|6
1656541800000|2022-06-29 22:30:00|53.99|53.29|54|53.3|54|53.3|53.95|53.25|6
1656541810000|2022-06-29 22:30:10|53.99|53.29|53.99|53.29|54.01|53.31|53.97|53.27|9
1656541820000|2022-06-29 22:30:20|53.98|53.28|53.98|53.28|53.99|53.29|53.98|53.28|3
1656541830000|2022-06-29 22:30:30|53.95|53.25|53.94|53.24|53.96|53.26|53.93|53.23|8
1656541840000|2022-06-29 22:30:40|53.95|53.25|53.93|53.23|53.95|53.25|53.93|53.23|3
1656541850000|2022-06-29 22:30:50|53.92|53.22|53.91|53.21|53.93|53.23|53.91|53.21|4
1656541860000|2022-06-29 22:31:00|53.92|53.22|53.89|53.19|53.92|53.22|53.88|53.18|15
1656541870000|2022-06-29 22:31:10|53.88|53.18|53.85|53.15|53.89|53.19|53.85|53.15|12
1656541880000|2022-06-29 22:31:20|53.82|53.12|53.84|53.14|53.86|53.16|53.82|53.12|15
1656541890000|2022-06-29 22:31:30|53.83|53.13|53.87|53.17|53.87|53.17|53.83|53.13|15
1656541900000|2022-06-29 22:31:40|53.86|53.16|53.87|53.17|53.89|53.19|53.85|53.15|15
1656541910000|2022-06-29 22:31:50|53.86|53.16|53.87|53.17|53.9|53.2|53.85|53.15|14
1656541920000|2022-06-29 22:32:00|53.85|53.15|53.86|53.16|53.88|53.18|53.85|53.15|8
1656541930000|2022-06-29 22:32:10|53.88|53.18|53.92|53.22|53.93|53.23|53.88|53.18|15
1656541940000|2022-06-29 22:32:20|53.91|53.21|53.92|53.22|53.93|53.23|53.91|53.21|4
1656541950000|2022-06-29 22:32:30|53.91|53.21|53.9|53.2|53.92|53.22|53.88|53.18|19
1656541960000|2022-06-29 22:32:40|53.88|53.18|53.9|53.2|53.91|53.21|53.88|53.18|6
1656541970000|2022-06-29 22:32:50|53.89|53.19|53.91|53.21|53.92|53.22|53.89|53.19|7
1656541980000|2022-06-29 22:33:00|53.9|53.2|53.89|53.19|53.91|53.21|53.89|53.19|9
1656541990000|2022-06-29 22:33:10|53.88|53.18|53.91|53.21|53.92|53.22|53.88|53.18|15
1656542000000|2022-06-29 22:33:20|53.89|53.19|53.87|53.17|53.92|53.22|53.86|53.16|14
1656542010000|2022-06-29 22:33:30|53.85|53.15|53.83|53.13|53.86|53.16|53.83|53.13|8
1656542020000|2022-06-29 22:33:40|53.84|53.14|53.85|53.15|53.86|53.16|53.83|53.13|10
1656542030000|2022-06-29 22:33:50|53.84|53.14|53.86|53.16|53.87|53.17|53.84|53.14|12
1656542040000|2022-06-29 22:34:00|53.87|53.17|53.85|53.15|53.87|53.17|53.84|53.14|11
1656542050000|2022-06-29 22:34:10|53.89|53.19|53.84|53.14|53.89|53.19|53.84|53.14|10
1656542060000|2022-06-29 22:34:20|53.87|53.17|53.84|53.14|53.87|53.17|53.84|53.14|14
1656542070000|2022-06-29 22:34:30|53.86|53.16|53.86|53.16|53.87|53.17|53.84|53.14|17
1656542080000|2022-06-29 22:34:40|53.84|53.14|53.84|53.14|53.86|53.16|53.84|53.14|15
1656542090000|2022-06-29 22:34:50|53.85|53.15|53.83|53.13|53.87|53.17|53.81|53.11|17
1656542100000|2022-06-29 22:35:00|53.84|53.14|53.81|53.11|53.84|53.14|53.81|53.11|3
1656542110000|2022-06-29 22:35:10|53.84|53.14|53.81|53.11|53.84|53.14|53.81|53.11|4
1656542120000|2022-06-29 22:35:20|53.83|53.13|53.82|53.12|53.83|53.13|53.82|53.12|4
1656542130000|2022-06-29 22:35:30|53.83|53.13|53.84|53.14|53.84|53.14|53.82|53.12|12
1656542140000|2022-06-29 22:35:40|53.83|53.13|53.81|53.11|53.83|53.13|53.81|53.11|3
1656542150000|2022-06-29 22:35:50|53.82|53.12|53.82|53.12|53.82|53.12|53.82|53.12|1
1656542170000|2022-06-29 22:36:10|53.81|53.11|53.82|53.12|53.83|53.13|53.79|53.09|11
1656542180000|2022-06-29 22:36:20|53.83|53.13|53.82|53.12|53.84|53.14|53.82|53.12|7
1656542190000|2022-06-29 22:36:30|53.81|53.11|53.84|53.14|53.84|53.14|53.81|53.11|8
1656542200000|2022-06-29 22:36:40|53.83|53.13|53.84|53.14|53.84|53.14|53.83|53.13|2
1656542210000|2022-06-29 22:36:50|53.83|53.13|53.83|53.13|53.84|53.14|53.83|53.13|11
1656542220000|2022-06-29 22:37:00|53.84|53.14|53.83|53.13|53.84|53.14|53.82|53.12|16
1656542230000|2022-06-29 22:37:10|53.82|53.12|53.82|53.12|53.84|53.14|53.82|53.12|10
1656542240000|2022-06-29 22:37:20|53.83|53.13|53.83|53.13|53.83|53.13|53.83|53.13|1
1656542250000|2022-06-29 22:37:30|53.82|53.12|53.82|53.12|53.82|53.12|53.82|53.12|1
1656542260000|2022-06-29 22:37:40|53.84|53.14|53.84|53.14|53.84|53.14|53.84|53.14|1
1656542270000|2022-06-29 22:37:50|53.82|53.12|53.82|53.12|53.84|53.14|53.82|53.12|3
1656542280000|2022-06-29 22:38:00|53.83|53.13|53.81|53.11|53.84|53.14|53.81|53.11|6
1656542290000|2022-06-29 22:38:10|53.82|53.12|53.82|53.12|53.84|53.14|53.82|53.12|10
1656542300000|2022-06-29 22:38:20|53.83|53.13|53.83|53.13|53.84|53.14|53.82|53.12|7
1656542310000|2022-06-29 22:38:30|53.84|53.14|53.82|53.12|53.84|53.14|53.82|53.12|2
1656542320000|2022-06-29 22:38:40|53.84|53.14|53.82|53.12|53.84|53.14|53.81|53.11|5
1656542330000|2022-06-29 22:38:50|53.81|53.11|53.84|53.14|53.84|53.14|53.81|53.11|3
1656542340000|2022-06-29 22:39:00|53.82|53.12|53.84|53.14|53.84|53.14|53.81|53.11|4
1656542350000|2022-06-29 22:39:10|53.85|53.15|53.84|53.14|53.85|53.15|53.84|53.14|2
1656542360000|2022-06-29 22:39:20|53.83|53.13|53.84|53.14|53.84|53.14|53.83|53.13|6
1656542370000|2022-06-29 22:39:30|53.83|53.13|53.83|53.13|53.84|53.14|53.83|53.13|5
1656542380000|2022-06-29 22:39:40|53.84|53.14|53.81|53.11|53.84|53.14|53.8|53.1|7
1656542390000|2022-06-29 22:39:50|53.8|53.1|53.8|53.1|53.81|53.11|53.79|53.09|7
1656542400000|2022-06-29 22:40:00|53.81|53.11|53.79|53.09|53.81|53.11|53.79|53.09|3
1656542420000|2022-06-29 22:40:20|53.8|53.1|53.8|53.1|53.8|53.1|53.8|53.1|1
1656542430000|2022-06-29 22:40:30|53.79|53.09|53.81|53.11|53.82|53.12|53.79|53.09|6
1656542440000|2022-06-29 22:40:40|53.8|53.1|53.8|53.1|53.8|53.1|53.79|53.09|5
1656542450000|2022-06-29 22:40:50|53.79|53.09|53.82|53.12|53.82|53.12|53.79|53.09|3
1656542460000|2022-06-29 22:41:00|53.83|53.13|53.86|53.16|53.87|53.17|53.83|53.13|10
1656542470000|2022-06-29 22:41:10|53.84|53.14|53.85|53.15|53.85|53.15|53.84|53.14|2
1656542480000|2022-06-29 22:41:20|53.86|53.16|53.85|53.15|53.86|53.16|53.84|53.14|6
1656542490000|2022-06-29 22:41:30|53.84|53.14|53.84|53.14|53.85|53.15|53.84|53.14|7
1656542500000|2022-06-29 22:41:40|53.85|53.15|53.86|53.16|53.87|53.17|53.84|53.14|5
1656542510000|2022-06-29 22:41:50|53.85|53.15|53.84|53.14|53.85|53.15|53.83|53.13|4
1656542520000|2022-06-29 22:42:00|53.82|53.12|53.82|53.12|53.83|53.13|53.82|53.12|9
1656542530000|2022-06-29 22:42:10|53.83|53.13|53.81|53.11|53.84|53.14|53.81|53.11|16
1656542540000|2022-06-29 22:42:20|53.82|53.12|53.83|53.13|53.84|53.14|53.82|53.12|20
1656542550000|2022-06-29 22:42:30|53.84|53.14|53.83|53.13|53.84|53.14|53.83|53.13|6
1656542560000|2022-06-29 22:42:40|53.84|53.14|53.83|53.13|53.84|53.14|53.83|53.13|8
1656542570000|2022-06-29 22:42:50|53.84|53.14|53.82|53.12|53.84|53.14|53.81|53.11|8
1656542580000|2022-06-29 22:43:00|53.83|53.13|53.82|53.12|53.83|53.13|53.82|53.12|14
1656542590000|2022-06-29 22:43:10|53.83|53.13|53.84|53.14|53.84|53.14|53.82|53.12|18
1656542600000|2022-06-29 22:43:20|53.83|53.13|53.84|53.14|53.84|53.14|53.83|53.13|2
1656542620000|2022-06-29 22:43:40|53.83|53.13|53.82|53.12|53.83|53.13|53.82|53.12|8
1656542630000|2022-06-29 22:43:50|53.83|53.13|53.82|53.12|53.83|53.13|53.81|53.11|6
1656542640000|2022-06-29 22:44:00|53.83|53.13|53.81|53.11|53.83|53.13|53.81|53.11|6
1656542650000|2022-06-29 22:44:10|53.82|53.12|53.81|53.11|53.84|53.14|53.81|53.11|12
1656542680000|2022-06-29 22:44:40|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|2
1656542690000|2022-06-29 22:44:50|53.83|53.13|53.83|53.13|53.83|53.13|53.82|53.12|5
1656542700000|2022-06-29 22:45:00|53.82|53.12|53.81|53.11|53.84|53.14|53.81|53.11|18
1656542710000|2022-06-29 22:45:10|53.8|53.1|53.8|53.1|53.82|53.12|53.8|53.1|6
1656542720000|2022-06-29 22:45:20|53.81|53.11|53.82|53.12|53.82|53.12|53.78|53.08|5
1656542730000|2022-06-29 22:45:30|53.81|53.11|53.8|53.1|53.81|53.11|53.8|53.1|8
1656542740000|2022-06-29 22:45:40|53.82|53.12|53.81|53.11|53.83|53.13|53.79|53.09|13
1656542750000|2022-06-29 22:45:50|53.82|53.12|53.81|53.11|53.83|53.13|53.81|53.11|6
1656542760000|2022-06-29 22:46:00|53.8|53.1|53.8|53.1|53.82|53.12|53.79|53.09|9
1656542770000|2022-06-29 22:46:10|53.78|53.08|53.74|53.04|53.81|53.11|53.73|53.03|15
1656542780000|2022-06-29 22:46:20|53.73|53.03|53.66|52.96|53.74|53.04|53.66|52.96|11
1656542790000|2022-06-29 22:46:30|53.67|52.97|53.69|52.99|53.69|52.99|53.67|52.97|4
1656542800000|2022-06-29 22:46:40|53.71|53.01|53.69|52.99|53.71|53.01|53.69|52.99|2
1656542810000|2022-06-29 22:46:50|53.7|53|53.71|53.01|53.72|53.02|53.7|53|6
1656542820000|2022-06-29 22:47:00|53.72|53.02|53.71|53.01|53.73|53.03|53.7|53|6
1656542830000|2022-06-29 22:47:10|53.7|53|53.71|53.01|53.71|53.01|53.7|53|4
1656542840000|2022-06-29 22:47:20|53.69|52.99|53.74|53.04|53.74|53.04|53.69|52.99|3
1656542850000|2022-06-29 22:47:30|53.73|53.03|53.73|53.03|53.73|53.03|53.7|53|8
1656542860000|2022-06-29 22:47:40|53.72|53.02|53.7|53|53.73|53.03|53.7|53|5
1656542880000|2022-06-29 22:48:00|53.72|53.02|53.73|53.03|53.74|53.04|53.71|53.01|12
1656542890000|2022-06-29 22:48:10|53.72|53.02|53.79|53.09|53.79|53.09|53.72|53.02|13
1656542900000|2022-06-29 22:48:20|53.8|53.1|53.77|53.07|53.8|53.1|53.77|53.07|5
1656542910000|2022-06-29 22:48:30|53.76|53.06|53.76|53.06|53.79|53.09|53.76|53.06|5
1656542920000|2022-06-29 22:48:40|53.75|53.05|53.79|53.09|53.79|53.09|53.75|53.05|4
1656542930000|2022-06-29 22:48:50|53.77|53.07|53.79|53.09|53.79|53.09|53.77|53.07|2
1656542940000|2022-06-29 22:49:00|53.8|53.1|53.8|53.1|53.8|53.1|53.78|53.08|10
1656542950000|2022-06-29 22:49:10|53.79|53.09|53.8|53.1|53.81|53.11|53.79|53.09|8
1656542960000|2022-06-29 22:49:20|53.82|53.12|53.79|53.09|53.82|53.12|53.79|53.09|2
1656542970000|2022-06-29 22:49:30|53.8|53.1|53.8|53.1|53.83|53.13|53.8|53.1|7
1656542980000|2022-06-29 22:49:40|53.83|53.13|53.82|53.12|53.83|53.13|53.81|53.11|16
1656542990000|2022-06-29 22:49:50|53.81|53.11|53.84|53.14|53.84|53.14|53.8|53.1|16
1656543000000|2022-06-29 22:50:00|53.83|53.13|53.84|53.14|53.86|53.16|53.83|53.13|17
1656543010000|2022-06-29 22:50:10|53.85|53.15|53.86|53.16|53.86|53.16|53.84|53.14|6
1656543020000|2022-06-29 22:50:20|53.85|53.15|53.87|53.17|53.87|53.17|53.85|53.15|3
1656543030000|2022-06-29 22:50:30|53.88|53.18|53.99|53.29|53.99|53.29|53.88|53.18|9
1656543040000|2022-06-29 22:50:40|54|53.3|53.98|53.28|54.05|53.35|53.95|53.25|26
1656543050000|2022-06-29 22:50:50|53.99|53.29|53.97|53.27|53.99|53.29|53.97|53.27|5
1656543070000|2022-06-29 22:51:10|53.96|53.26|53.96|53.26|53.97|53.27|53.94|53.24|7
1656543080000|2022-06-29 22:51:20|53.95|53.25|54|53.3|54|53.3|53.95|53.25|7
1656543090000|2022-06-29 22:51:30|53.99|53.29|54|53.3|54.03|53.33|53.99|53.29|17
1656543100000|2022-06-29 22:51:40|53.98|53.28|53.99|53.29|54|53.3|53.98|53.28|7
1656543110000|2022-06-29 22:51:50|53.98|53.28|53.98|53.28|54|53.3|53.98|53.28|9
1656543120000|2022-06-29 22:52:00|53.99|53.29|53.99|53.29|54|53.3|53.97|53.27|10
1656543130000|2022-06-29 22:52:10|54.01|53.31|54.03|53.33|54.06|53.36|54.01|53.31|8
1656543140000|2022-06-29 22:52:20|54.02|53.32|54.03|53.33|54.03|53.33|54.01|53.31|10
1656543150000|2022-06-29 22:52:30|54.02|53.32|54.01|53.31|54.02|53.32|54.01|53.31|4
1656543160000|2022-06-29 22:52:40|54.02|53.32|54.01|53.31|54.02|53.32|54.01|53.31|2
1656543170000|2022-06-29 22:52:50|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|8
1656543180000|2022-06-29 22:53:00|54.04|53.34|54.03|53.33|54.04|53.34|54.03|53.33|4
1656543190000|2022-06-29 22:53:10|54.04|53.34|54.05|53.35|54.05|53.35|54.04|53.34|6
1656543210000|2022-06-29 22:53:30|54.06|53.36|54.03|53.33|54.06|53.36|54.03|53.33|8
1656543220000|2022-06-29 22:53:40|54.02|53.32|54.03|53.33|54.04|53.34|54.02|53.32|4
1656543230000|2022-06-29 22:53:50|54.04|53.34|54.04|53.34|54.04|53.34|54.03|53.33|3
1656543240000|2022-06-29 22:54:00|54.05|53.35|54.05|53.35|54.05|53.35|54.05|53.35|1
1656543250000|2022-06-29 22:54:10|54.04|53.34|54.03|53.33|54.05|53.35|54.02|53.32|9
1656543260000|2022-06-29 22:54:20|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|2
1656543270000|2022-06-29 22:54:30|54.04|53.34|54.04|53.34|54.04|53.34|54.04|53.34|1
1656543280000|2022-06-29 22:54:40|54.05|53.35|54.04|53.34|54.05|53.35|54.04|53.34|2
1656543300000|2022-06-29 22:55:00|54.05|53.35|54.04|53.34|54.05|53.35|54.04|53.34|6
1656543310000|2022-06-29 22:55:10|54.05|53.35|54.05|53.35|54.06|53.36|54.04|53.34|9
1656543320000|2022-06-29 22:55:20|54.04|53.34|54.05|53.35|54.05|53.35|54.04|53.34|2
1656543350000|2022-06-29 22:55:50|54.06|53.36|54.07|53.37|54.07|53.37|54.03|53.33|10
1656543360000|2022-06-29 22:56:00|54.08|53.38|54.08|53.38|54.1|53.4|54.08|53.38|8
1656543370000|2022-06-29 22:56:10|54.07|53.37|54.08|53.38|54.09|53.39|54.07|53.37|6
1656543380000|2022-06-29 22:56:20|54.09|53.39|54.11|53.41|54.15|53.45|54.09|53.39|15
1656543390000|2022-06-29 22:56:30|54.12|53.42|54.11|53.41|54.12|53.42|54.09|53.39|17
1656543400000|2022-06-29 22:56:40|54.1|53.4|54.1|53.4|54.11|53.41|54.1|53.4|5
1656543410000|2022-06-29 22:56:50|54.11|53.41|54.09|53.39|54.11|53.41|54.05|53.35|15
1656543420000|2022-06-29 22:57:00|54.08|53.38|54.07|53.37|54.08|53.38|54.05|53.35|6
1656543430000|2022-06-29 22:57:10|54.05|53.35|54.08|53.38|54.08|53.38|54.05|53.35|11
1656543440000|2022-06-29 22:57:20|54.07|53.37|54.07|53.37|54.08|53.38|54.06|53.36|5
1656543450000|2022-06-29 22:57:30|54.08|53.38|54.09|53.39|54.12|53.42|54.08|53.38|9
1656543460000|2022-06-29 22:57:40|54.08|53.38|54.07|53.37|54.09|53.39|54.07|53.37|6
1656543470000|2022-06-29 22:57:50|54.08|53.38|54.09|53.39|54.1|53.4|54.07|53.37|6
1656543480000|2022-06-29 22:58:00|54.08|53.38|54.06|53.36|54.1|53.4|54.05|53.35|12
1656543490000|2022-06-29 22:58:10|54.07|53.37|54.05|53.35|54.08|53.38|54.05|53.35|8
1656543500000|2022-06-29 22:58:20|54.03|53.33|54.02|53.32|54.05|53.35|54|53.3|11
1656543510000|2022-06-29 22:58:30|54.03|53.33|54.03|53.33|54.03|53.33|54.02|53.32|5
1656543520000|2022-06-29 22:58:40|54.01|53.31|54.01|53.31|54.01|53.31|54.01|53.31|1
1656543530000|2022-06-29 22:58:50|54.02|53.32|54.03|53.33|54.05|53.35|54.02|53.32|4
1656543540000|2022-06-29 22:59:00|54.05|53.35|54.04|53.34|54.06|53.36|54.04|53.34|8
1656543550000|2022-06-29 22:59:10|54.05|53.35|54.05|53.35|54.06|53.36|54.01|53.31|11
1656543560000|2022-06-29 22:59:20|54.02|53.32|54.01|53.31|54.03|53.33|53.98|53.28|10
1656543570000|2022-06-29 22:59:30|54|53.3|54|53.3|54.02|53.32|53.98|53.28|12
1656543580000|2022-06-29 22:59:40|53.99|53.29|53.97|53.27|53.99|53.29|53.97|53.27|3
1656543590000|2022-06-29 22:59:50|53.98|53.28|54|53.3|54|53.3|53.97|53.27|4
1656543600000|2022-06-29 23:00:00|53.99|53.29|54|53.3|54.02|53.32|53.99|53.29|11
1656543610000|2022-06-29 23:00:10|53.99|53.29|54.01|53.31|54.02|53.32|53.99|53.29|12
1656543620000|2022-06-29 23:00:20|54.03|53.33|54.02|53.32|54.04|53.34|54.02|53.32|6
1656543630000|2022-06-29 23:00:30|54.01|53.31|54.01|53.31|54.03|53.33|54.01|53.31|11
1656543650000|2022-06-29 23:00:50|54.03|53.33|54.03|53.33|54.04|53.34|54.03|53.33|9
1656543660000|2022-06-29 23:01:00|54.04|53.34|54.02|53.32|54.04|53.34|54.02|53.32|7
1656543670000|2022-06-29 23:01:10|54.04|53.34|54.04|53.34|54.04|53.34|54.02|53.32|17
1656543680000|2022-06-29 23:01:20|54.03|53.33|54.05|53.35|54.05|53.35|54.03|53.33|15
1656543690000|2022-06-29 23:01:30|54.04|53.34|54.03|53.33|54.05|53.35|54.03|53.33|4
1656543700000|2022-06-29 23:01:40|54.04|53.34|54.05|53.35|54.05|53.35|54|53.3|12
1656543710000|2022-06-29 23:01:50|54.06|53.36|54.02|53.32|54.07|53.37|54.02|53.32|5
1656543720000|2022-06-29 23:02:00|54.05|53.35|54.02|53.32|54.05|53.35|54.02|53.32|2
1656543730000|2022-06-29 23:02:10|54.03|53.33|54.03|53.33|54.03|53.33|54.03|53.33|1
1656543740000|2022-06-29 23:02:20|54.02|53.32|54.02|53.32|54.02|53.32|54.02|53.32|1
1656543750000|2022-06-29 23:02:30|54.03|53.33|54.03|53.33|54.03|53.33|54.03|53.33|1
1656543760000|2022-06-29 23:02:40|54.02|53.32|54.03|53.33|54.04|53.34|54.02|53.32|4
1656543770000|2022-06-29 23:02:50|54.02|53.32|54.03|53.33|54.03|53.33|54.02|53.32|6
1656543780000|2022-06-29 23:03:00|54.04|53.34|54.03|53.33|54.04|53.34|54.03|53.33|2
1656543800000|2022-06-29 23:03:20|54.05|53.35|54.05|53.35|54.05|53.35|54.04|53.34|7
1656543810000|2022-06-29 23:03:30|54.04|53.34|54.03|53.33|54.05|53.35|54.03|53.33|6
1656543820000|2022-06-29 23:03:40|54.04|53.34|54.04|53.34|54.04|53.34|54.04|53.34|1
1656543830000|2022-06-29 23:03:50|54.03|53.33|54.04|53.34|54.06|53.36|54.03|53.33|9
1656543840000|2022-06-29 23:04:00|54.03|53.33|54.04|53.34|54.06|53.36|54.03|53.33|10
1656543850000|2022-06-29 23:04:10|54.05|53.35|54.05|53.35|54.05|53.35|54.05|53.35|1
1656543860000|2022-06-29 23:04:20|54.04|53.34|54.04|53.34|54.05|53.35|54.04|53.34|5
1656543890000|2022-06-29 23:04:50|54.05|53.35|54.05|53.35|54.06|53.36|54.05|53.35|7
1656543900000|2022-06-29 23:05:00|54.06|53.36|54.05|53.35|54.06|53.36|54.05|53.35|2
1656543910000|2022-06-29 23:05:10|54.07|53.37|54.04|53.34|54.07|53.37|54.04|53.34|4
1656543920000|2022-06-29 23:05:20|54.05|53.35|54.03|53.33|54.06|53.36|54.01|53.31|15
1656543930000|2022-06-29 23:05:30|54.01|53.31|54.01|53.31|54.02|53.32|54|53.3|15
1656543940000|2022-06-29 23:05:40|54.02|53.32|54.01|53.31|54.02|53.32|54.01|53.31|12
1656543950000|2022-06-29 23:05:50|54.02|53.32|54.01|53.31|54.02|53.32|54|53.3|8
1656543960000|2022-06-29 23:06:00|53.99|53.29|53.97|53.27|54.01|53.31|53.97|53.27|10
1656543970000|2022-06-29 23:06:10|53.98|53.28|53.91|53.21|53.99|53.29|53.91|53.21|18
1656543980000|2022-06-29 23:06:20|53.9|53.2|53.91|53.21|53.92|53.22|53.9|53.2|4
1656543990000|2022-06-29 23:06:30|53.9|53.2|53.8|53.1|53.9|53.2|53.8|53.1|16
1656544000000|2022-06-29 23:06:40|53.79|53.09|53.83|53.13|53.83|53.13|53.79|53.09|13
1656544010000|2022-06-29 23:06:50|53.82|53.12|53.81|53.11|53.83|53.13|53.81|53.11|8
1656544020000|2022-06-29 23:07:00|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|2
1656544030000|2022-06-29 23:07:10|53.8|53.1|53.69|52.99|53.8|53.1|53.67|52.97|20
1656544040000|2022-06-29 23:07:20|53.67|52.97|53.6|52.9|53.68|52.98|53.6|52.9|12
1656544050000|2022-06-29 23:07:30|53.61|52.91|53.64|52.94|53.65|52.95|53.6|52.9|17
1656544060000|2022-06-29 23:07:40|53.66|52.96|53.66|52.96|53.72|53.02|53.65|52.95|18
1656544070000|2022-06-29 23:07:50|53.65|52.95|53.65|52.95|53.68|52.98|53.64|52.94|9
1656544080000|2022-06-29 23:08:00|53.66|52.96|53.68|52.98|53.68|52.98|53.65|52.95|12
1656544090000|2022-06-29 23:08:10|53.69|52.99|53.67|52.97|53.7|53|53.66|52.96|14
1656544100000|2022-06-29 23:08:20|53.68|52.98|53.67|52.97|53.68|52.98|53.62|52.92|12
1656544110000|2022-06-29 23:08:30|53.65|52.95|53.56|52.86|53.66|52.96|53.56|52.86|13
1656544120000|2022-06-29 23:08:40|53.57|52.87|53.6|52.9|53.6|52.9|53.53|52.83|19
1656544130000|2022-06-29 23:08:50|53.61|52.91|53.61|52.91|53.63|52.93|53.61|52.91|9
1656544140000|2022-06-29 23:09:00|53.62|52.92|53.6|52.9|53.63|52.93|53.59|52.89|16
1656544150000|2022-06-29 23:09:10|53.59|52.89|53.65|52.95|53.65|52.95|53.59|52.89|8
1656544160000|2022-06-29 23:09:20|53.66|52.96|53.7|53|53.7|53|53.65|52.95|10
1656544170000|2022-06-29 23:09:30|53.71|53.01|53.68|52.98|53.71|53.01|53.68|52.98|6
1656544180000|2022-06-29 23:09:40|53.69|52.99|53.68|52.98|53.69|52.99|53.67|52.97|16
1656544190000|2022-06-29 23:09:50|53.67|52.97|53.67|52.97|53.69|52.99|53.67|52.97|9
1656544200000|2022-06-29 23:10:00|53.68|52.98|53.68|52.98|53.69|52.99|53.67|52.97|11
1656544210000|2022-06-29 23:10:10|53.69|52.99|53.71|53.01|53.71|53.01|53.68|52.98|6
1656544220000|2022-06-29 23:10:20|53.7|53|53.73|53.03|53.73|53.03|53.7|53|10
1656544230000|2022-06-29 23:10:30|53.72|53.02|53.7|53|53.73|53.03|53.69|52.99|8
1656544240000|2022-06-29 23:10:40|53.69|52.99|53.7|53|53.71|53.01|53.69|52.99|8
1656544250000|2022-06-29 23:10:50|53.71|53.01|53.71|53.01|53.72|53.02|53.7|53|8
1656544260000|2022-06-29 23:11:00|53.7|53|53.7|53|53.72|53.02|53.7|53|11
1656544270000|2022-06-29 23:11:10|53.71|53.01|53.7|53|53.72|53.02|53.7|53|12
1656544280000|2022-06-29 23:11:20|53.71|53.01|53.71|53.01|53.72|53.02|53.7|53|7
1656544290000|2022-06-29 23:11:30|53.72|53.02|53.76|53.06|53.76|53.06|53.71|53.01|11
1656544300000|2022-06-29 23:11:40|53.75|53.05|53.79|53.09|53.79|53.09|53.75|53.05|6
1656544310000|2022-06-29 23:11:50|53.8|53.1|53.79|53.09|53.8|53.1|53.79|53.09|8
1656544320000|2022-06-29 23:12:00|53.8|53.1|53.78|53.08|53.81|53.11|53.77|53.07|7
1656544330000|2022-06-29 23:12:10|53.79|53.09|53.79|53.09|53.8|53.1|53.78|53.08|4
1656544340000|2022-06-29 23:12:20|53.8|53.1|53.8|53.1|53.8|53.1|53.78|53.08|3
1656544350000|2022-06-29 23:12:30|53.79|53.09|53.79|53.09|53.79|53.09|53.79|53.09|1
1656544360000|2022-06-29 23:12:40|53.8|53.1|53.8|53.1|53.8|53.1|53.8|53.1|1
1656544390000|2022-06-29 23:13:10|53.81|53.11|53.83|53.13|53.88|53.18|53.81|53.11|10
1656544400000|2022-06-29 23:13:20|53.84|53.14|53.73|53.03|53.84|53.14|53.73|53.03|18
1656544410000|2022-06-29 23:13:30|53.72|53.02|53.72|53.02|53.73|53.03|53.72|53.02|7
1656544420000|2022-06-29 23:13:40|53.73|53.03|53.74|53.04|53.74|53.04|53.72|53.02|4
1656544430000|2022-06-29 23:13:50|53.72|53.02|53.74|53.04|53.75|53.05|53.71|53.01|8
1656544440000|2022-06-29 23:14:00|53.75|53.05|53.71|53.01|53.75|53.05|53.7|53|8
1656544450000|2022-06-29 23:14:10|53.7|53|53.7|53|53.71|53.01|53.7|53|3
1656544470000|2022-06-29 23:14:30|53.71|53.01|53.7|53|53.71|53.01|53.7|53|4
1656544480000|2022-06-29 23:14:40|53.71|53.01|53.74|53.04|53.74|53.04|53.7|53|8
1656544490000|2022-06-29 23:14:50|53.75|53.05|53.75|53.05|53.75|53.05|53.75|53.05|1
1656544500000|2022-06-29 23:15:00|53.74|53.04|53.73|53.03|53.75|53.05|53.73|53.03|8
1656544510000|2022-06-29 23:15:10|53.74|53.04|53.73|53.03|53.75|53.05|53.72|53.02|11
1656544520000|2022-06-29 23:15:20|53.72|53.02|53.74|53.04|53.74|53.04|53.72|53.02|7
1656544530000|2022-06-29 23:15:30|53.73|53.03|53.73|53.03|53.73|53.03|53.72|53.02|3
1656544540000|2022-06-29 23:15:40|53.72|53.02|53.72|53.02|53.74|53.04|53.71|53.01|9
1656544550000|2022-06-29 23:15:50|53.73|53.03|53.71|53.01|53.73|53.03|53.71|53.01|9
1656544560000|2022-06-29 23:16:00|53.7|53|53.69|52.99|53.72|53.02|53.69|52.99|9
1656544570000|2022-06-29 23:16:10|53.71|53.01|53.75|53.05|53.75|53.05|53.7|53|15
1656544580000|2022-06-29 23:16:20|53.78|53.08|53.68|52.98|53.78|53.08|53.68|52.98|20
1656544590000|2022-06-29 23:16:30|53.69|52.99|53.64|52.94|53.69|52.99|53.63|52.93|16
1656544600000|2022-06-29 23:16:40|53.63|52.93|53.64|52.94|53.65|52.95|53.63|52.93|8
1656544610000|2022-06-29 23:16:50|53.65|52.95|53.64|52.94|53.66|52.96|53.63|52.93|7
1656544620000|2022-06-29 23:17:00|53.63|52.93|53.64|52.94|53.65|52.95|53.62|52.92|9
1656544630000|2022-06-29 23:17:10|53.63|52.93|53.62|52.92|53.63|52.93|53.61|52.91|6
1656544640000|2022-06-29 23:17:20|53.61|52.91|53.62|52.92|53.62|52.92|53.6|52.9|10
1656544650000|2022-06-29 23:17:30|53.61|52.91|53.62|52.92|53.64|52.94|53.61|52.91|8
1656544660000|2022-06-29 23:17:40|53.63|52.93|53.62|52.92|53.63|52.93|53.61|52.91|3
1656544670000|2022-06-29 23:17:50|53.61|52.91|53.54|52.84|53.61|52.91|53.54|52.84|9
1656544680000|2022-06-29 23:18:00|53.53|52.83|53.55|52.85|53.56|52.86|53.52|52.82|15
1656544690000|2022-06-29 23:18:10|53.56|52.86|53.58|52.88|53.59|52.89|53.56|52.86|9
1656544700000|2022-06-29 23:18:20|53.59|52.89|53.58|52.88|53.6|52.9|53.57|52.87|15
1656544710000|2022-06-29 23:18:30|53.56|52.86|53.57|52.87|53.58|52.88|53.55|52.85|12
1656544720000|2022-06-29 23:18:40|53.56|52.86|53.55|52.85|53.56|52.86|53.54|52.84|4
1656544730000|2022-06-29 23:18:50|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|3
1656544740000|2022-06-29 23:19:00|53.55|52.85|53.55|52.85|53.55|52.85|53.54|52.84|3
1656544750000|2022-06-29 23:19:10|53.54|52.84|53.51|52.81|53.55|52.85|53.51|52.81|5
1656544760000|2022-06-29 23:19:20|53.52|52.82|53.52|52.82|53.53|52.83|53.51|52.81|7
1656544770000|2022-06-29 23:19:30|53.51|52.81|53.51|52.81|53.52|52.82|53.51|52.81|5
1656544780000|2022-06-29 23:19:40|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|2
1656544790000|2022-06-29 23:19:50|53.52|52.82|53.51|52.81|53.53|52.83|53.51|52.81|7
1656544800000|2022-06-29 23:20:00|53.53|52.83|53.51|52.81|53.53|52.83|53.5|52.8|5
1656544810000|2022-06-29 23:20:10|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|2
1656544820000|2022-06-29 23:20:20|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|4
1656544840000|2022-06-29 23:20:40|53.52|52.82|53.57|52.87|53.58|52.88|53.52|52.82|10
1656544850000|2022-06-29 23:20:50|53.58|52.88|53.58|52.88|53.59|52.89|53.58|52.88|5
1656544860000|2022-06-29 23:21:00|53.57|52.87|53.57|52.87|53.61|52.91|53.56|52.86|9
1656544870000|2022-06-29 23:21:10|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|4
1656544880000|2022-06-29 23:21:20|53.56|52.86|53.55|52.85|53.57|52.87|53.55|52.85|6
1656544890000|2022-06-29 23:21:30|53.56|52.86|53.54|52.84|53.56|52.86|53.54|52.84|5
1656544900000|2022-06-29 23:21:40|53.53|52.83|53.53|52.83|53.54|52.84|53.53|52.83|5
1656544910000|2022-06-29 23:21:50|53.54|52.84|53.53|52.83|53.54|52.84|53.53|52.83|2
1656544920000|2022-06-29 23:22:00|53.52|52.82|53.55|52.85|53.55|52.85|53.52|52.82|8
1656544930000|2022-06-29 23:22:10|53.54|52.84|53.62|52.92|53.63|52.93|53.54|52.84|15
1656544940000|2022-06-29 23:22:20|53.6|52.9|53.57|52.87|53.62|52.92|53.56|52.86|12
1656544950000|2022-06-29 23:22:30|53.56|52.86|53.56|52.86|53.58|52.88|53.56|52.86|7
1656544960000|2022-06-29 23:22:40|53.57|52.87|53.56|52.86|53.57|52.87|53.55|52.85|5
1656544970000|2022-06-29 23:22:50|53.57|52.87|53.56|52.86|53.57|52.87|53.56|52.86|2
1656544980000|2022-06-29 23:23:00|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|7
1656544990000|2022-06-29 23:23:10|53.55|52.85|53.56|52.86|53.56|52.86|53.54|52.84|6
1656545000000|2022-06-29 23:23:20|53.57|52.87|53.58|52.88|53.59|52.89|53.56|52.86|7
1656545010000|2022-06-29 23:23:30|53.59|52.89|53.58|52.88|53.59|52.89|53.58|52.88|4
1656545020000|2022-06-29 23:23:40|53.59|52.89|53.58|52.88|53.59|52.89|53.58|52.88|2
1656545030000|2022-06-29 23:23:50|53.59|52.89|53.58|52.88|53.59|52.89|53.58|52.88|2
1656545040000|2022-06-29 23:24:00|53.59|52.89|53.57|52.87|53.59|52.89|53.56|52.86|4
1656545050000|2022-06-29 23:24:10|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|2
1656545060000|2022-06-29 23:24:20|53.58|52.88|53.59|52.89|53.59|52.89|53.57|52.87|4
1656545070000|2022-06-29 23:24:30|53.58|52.88|53.59|52.89|53.59|52.89|53.58|52.88|2
1656545080000|2022-06-29 23:24:40|53.57|52.87|53.56|52.86|53.59|52.89|53.54|52.84|11
1656545090000|2022-06-29 23:24:50|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|4
1656545100000|2022-06-29 23:25:00|53.57|52.87|53.55|52.85|53.57|52.87|53.53|52.83|11
1656545110000|2022-06-29 23:25:10|53.54|52.84|53.51|52.81|53.55|52.85|53.51|52.81|10
1656545120000|2022-06-29 23:25:20|53.53|52.83|53.51|52.81|53.54|52.84|53.51|52.81|6
1656545130000|2022-06-29 23:25:30|53.5|52.8|53.46|52.76|53.51|52.81|53.45|52.75|14
1656545140000|2022-06-29 23:25:40|53.44|52.74|53.42|52.72|53.44|52.74|53.41|52.71|8
1656545150000|2022-06-29 23:25:50|53.41|52.71|53.41|52.71|53.43|52.73|53.41|52.71|9
1656545160000|2022-06-29 23:26:00|53.42|52.72|53.4|52.7|53.42|52.72|53.39|52.69|10
1656545170000|2022-06-29 23:26:10|53.41|52.71|53.41|52.71|53.42|52.72|53.39|52.69|8
1656545180000|2022-06-29 23:26:20|53.42|52.72|53.43|52.73|53.44|52.74|53.42|52.72|4
1656545190000|2022-06-29 23:26:30|53.42|52.72|53.45|52.75|53.46|52.76|53.42|52.72|15
1656545200000|2022-06-29 23:26:40|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|2
1656545210000|2022-06-29 23:26:50|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|4
1656545220000|2022-06-29 23:27:00|53.46|52.76|53.43|52.73|53.46|52.76|53.42|52.72|14
1656545230000|2022-06-29 23:27:10|53.42|52.72|53.45|52.75|53.45|52.75|53.42|52.72|8
1656545240000|2022-06-29 23:27:20|53.46|52.76|53.44|52.74|53.47|52.77|53.44|52.74|7
1656545250000|2022-06-29 23:27:30|53.43|52.73|53.42|52.72|53.44|52.74|53.4|52.7|11
1656545260000|2022-06-29 23:27:40|53.4|52.7|53.43|52.73|53.43|52.73|53.4|52.7|6
1656545270000|2022-06-29 23:27:50|53.44|52.74|53.46|52.76|53.46|52.76|53.41|52.71|11
1656545280000|2022-06-29 23:28:00|53.47|52.77|53.49|52.79|53.49|52.79|53.46|52.76|7
1656545290000|2022-06-29 23:28:10|53.48|52.78|53.51|52.81|53.51|52.81|53.48|52.78|7
1656545300000|2022-06-29 23:28:20|53.5|52.8|53.51|52.81|53.51|52.81|53.49|52.79|6
1656545310000|2022-06-29 23:28:30|53.5|52.8|53.47|52.77|53.5|52.8|53.46|52.76|5
1656545320000|2022-06-29 23:28:40|53.48|52.78|53.5|52.8|53.5|52.8|53.47|52.77|7
1656545330000|2022-06-29 23:28:50|53.51|52.81|53.51|52.81|53.51|52.81|53.51|52.81|1
1656545340000|2022-06-29 23:29:00|53.5|52.8|53.48|52.78|53.5|52.8|53.48|52.78|3
1656545350000|2022-06-29 23:29:10|53.49|52.79|53.5|52.8|53.51|52.81|53.49|52.79|4
1656545360000|2022-06-29 23:29:20|53.51|52.81|53.48|52.78|53.52|52.82|53.48|52.78|6
1656545370000|2022-06-29 23:29:30|53.5|52.8|53.47|52.77|53.5|52.8|53.47|52.77|5
1656545380000|2022-06-29 23:29:40|53.48|52.78|53.49|52.79|53.49|52.79|53.47|52.77|5
1656545390000|2022-06-29 23:29:50|53.5|52.8|53.46|52.76|53.5|52.8|53.45|52.75|6
1656545400000|2022-06-29 23:30:00|53.47|52.77|53.47|52.77|53.48|52.78|53.45|52.75|10
1656545410000|2022-06-29 23:30:10|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|4
1656545420000|2022-06-29 23:30:20|53.48|52.78|53.5|52.8|53.5|52.8|53.47|52.77|9
1656545430000|2022-06-29 23:30:30|53.49|52.79|53.5|52.8|53.5|52.8|53.49|52.79|4
1656545460000|2022-06-29 23:31:00|53.49|52.79|53.5|52.8|53.51|52.81|53.49|52.79|4
1656545470000|2022-06-29 23:31:10|53.49|52.79|53.49|52.79|53.49|52.79|53.48|52.78|3
1656545510000|2022-06-29 23:31:50|53.5|52.8|53.52|52.82|53.52|52.82|53.5|52.8|5
1656545520000|2022-06-29 23:32:00|53.49|52.79|53.47|52.77|53.5|52.8|53.47|52.77|9
1656545530000|2022-06-29 23:32:10|53.48|52.78|53.5|52.8|53.5|52.8|53.47|52.77|7
1656545540000|2022-06-29 23:32:20|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|2
1656545550000|2022-06-29 23:32:30|53.47|52.77|53.47|52.77|53.47|52.77|53.47|52.77|1
1656545560000|2022-06-29 23:32:40|53.49|52.79|53.49|52.79|53.49|52.79|53.49|52.79|1
1656545570000|2022-06-29 23:32:50|53.48|52.78|53.5|52.8|53.5|52.8|53.48|52.78|10
1656545580000|2022-06-29 23:33:00|53.48|52.78|53.47|52.77|53.48|52.78|53.46|52.76|6
1656545590000|2022-06-29 23:33:10|53.46|52.76|53.49|52.79|53.49|52.79|53.46|52.76|3
1656545600000|2022-06-29 23:33:20|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|2
1656545620000|2022-06-29 23:33:40|53.48|52.78|53.45|52.75|53.49|52.79|53.44|52.74|15
1656545630000|2022-06-29 23:33:50|53.44|52.74|53.45|52.75|53.46|52.76|53.44|52.74|6
1656545640000|2022-06-29 23:34:00|53.44|52.74|53.45|52.75|53.45|52.75|53.42|52.72|9
1656545650000|2022-06-29 23:34:10|53.44|52.74|53.44|52.74|53.45|52.75|53.44|52.74|3
1656545660000|2022-06-29 23:34:20|53.43|52.73|53.45|52.75|53.45|52.75|53.42|52.72|6
1656545670000|2022-06-29 23:34:30|53.43|52.73|53.47|52.77|53.47|52.77|53.43|52.73|3
1656545680000|2022-06-29 23:34:40|53.48|52.78|53.5|52.8|53.5|52.8|53.48|52.78|3
1656545690000|2022-06-29 23:34:50|53.51|52.81|53.5|52.8|53.51|52.81|53.49|52.79|3
1656545700000|2022-06-29 23:35:00|53.49|52.79|53.51|52.81|53.52|52.82|53.49|52.79|3
1656545710000|2022-06-29 23:35:10|53.5|52.8|53.51|52.81|53.52|52.82|53.49|52.79|13
1656545720000|2022-06-29 23:35:20|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|7
1656545730000|2022-06-29 23:35:30|53.52|52.82|53.53|52.83|53.53|52.83|53.51|52.81|12
1656545740000|2022-06-29 23:35:40|53.52|52.82|53.59|52.89|53.59|52.89|53.52|52.82|10
1656545750000|2022-06-29 23:35:50|53.6|52.9|53.66|52.96|53.66|52.96|53.6|52.9|7
1656545760000|2022-06-29 23:36:00|53.65|52.95|53.67|52.97|53.67|52.97|53.62|52.92|10
1656545770000|2022-06-29 23:36:10|53.66|52.96|53.7|53|53.7|53|53.66|52.96|6
1656545780000|2022-06-29 23:36:20|53.71|53.01|53.74|53.04|53.74|53.04|53.71|53.01|4
1656545790000|2022-06-29 23:36:30|53.75|53.05|53.8|53.1|53.82|53.12|53.74|53.04|13
1656545800000|2022-06-29 23:36:40|53.81|53.11|53.81|53.11|53.82|53.12|53.79|53.09|11
1656545810000|2022-06-29 23:36:50|53.82|53.12|53.81|53.11|53.82|53.12|53.81|53.11|2
1656545820000|2022-06-29 23:37:00|53.82|53.12|53.81|53.11|53.82|53.12|53.8|53.1|8
1656545830000|2022-06-29 23:37:10|53.79|53.09|53.81|53.11|53.81|53.11|53.78|53.08|13
1656545840000|2022-06-29 23:37:20|53.8|53.1|53.82|53.12|53.82|53.12|53.8|53.1|11
1656545850000|2022-06-29 23:37:30|53.81|53.11|53.77|53.07|53.82|53.12|53.77|53.07|9
1656545860000|2022-06-29 23:37:40|53.76|53.06|53.76|53.06|53.79|53.09|53.76|53.06|11
1656545870000|2022-06-29 23:37:50|53.77|53.07|53.73|53.03|53.77|53.07|53.72|53.02|4
1656545880000|2022-06-29 23:38:00|53.71|53.01|53.73|53.03|53.74|53.04|53.71|53.01|8
1656545890000|2022-06-29 23:38:10|53.74|53.04|53.73|53.03|53.75|53.05|53.73|53.03|11
1656545900000|2022-06-29 23:38:20|53.72|53.02|53.7|53|53.73|53.03|53.69|52.99|14
1656545910000|2022-06-29 23:38:30|53.69|52.99|53.67|52.97|53.69|52.99|53.64|52.94|11
1656545920000|2022-06-29 23:38:40|53.66|52.96|53.66|52.96|53.67|52.97|53.64|52.94|9
1656545930000|2022-06-29 23:38:50|53.65|52.95|53.63|52.93|53.65|52.95|53.63|52.93|7
1656545940000|2022-06-29 23:39:00|53.64|52.94|53.61|52.91|53.64|52.94|53.6|52.9|11
1656545950000|2022-06-29 23:39:10|53.6|52.9|53.65|52.95|53.65|52.95|53.6|52.9|9
1656545960000|2022-06-29 23:39:20|53.62|52.92|53.63|52.93|53.63|52.93|53.62|52.92|6
1656545970000|2022-06-29 23:39:30|53.64|52.94|53.61|52.91|53.64|52.94|53.61|52.91|7
1656545980000|2022-06-29 23:39:40|53.62|52.92|53.6|52.9|53.63|52.93|53.59|52.89|7
1656545990000|2022-06-29 23:39:50|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|2
1656546000000|2022-06-29 23:40:00|53.61|52.91|53.6|52.9|53.65|52.95|53.6|52.9|19
1656546010000|2022-06-29 23:40:10|53.59|52.89|53.64|52.94|53.65|52.95|53.59|52.89|8
1656546020000|2022-06-29 23:40:20|53.65|52.95|53.64|52.94|53.68|52.98|53.64|52.94|11
1656546030000|2022-06-29 23:40:30|53.63|52.93|53.63|52.93|53.64|52.94|53.63|52.93|3
1656546040000|2022-06-29 23:40:40|53.62|52.92|53.64|52.94|53.64|52.94|53.62|52.92|3
1656546060000|2022-06-29 23:41:00|53.65|52.95|53.64|52.94|53.65|52.95|53.64|52.94|2
1656546070000|2022-06-29 23:41:10|53.65|52.95|53.65|52.95|53.65|52.95|53.64|52.94|3
1656546080000|2022-06-29 23:41:20|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|2
1656546100000|2022-06-29 23:41:40|53.64|52.94|53.64|52.94|53.64|52.94|53.64|52.94|1
1656546110000|2022-06-29 23:41:50|53.65|52.95|53.65|52.95|53.65|52.95|53.64|52.94|3
1656546120000|2022-06-29 23:42:00|53.66|52.96|53.7|53|53.7|53|53.66|52.96|5
1656546130000|2022-06-29 23:42:10|53.66|52.96|53.66|52.96|53.66|52.96|53.66|52.96|1
1656546160000|2022-06-29 23:42:40|53.65|52.95|53.66|52.96|53.66|52.96|53.65|52.95|6
1656546170000|2022-06-29 23:42:50|53.65|52.95|53.73|53.03|53.73|53.03|53.65|52.95|8
1656546180000|2022-06-29 23:43:00|53.75|53.05|53.76|53.06|53.79|53.09|53.73|53.03|12
1656546190000|2022-06-29 23:43:10|53.75|53.05|53.76|53.06|53.76|53.06|53.74|53.04|6
1656546200000|2022-06-29 23:43:20|53.77|53.07|53.79|53.09|53.79|53.09|53.76|53.06|6
1656546210000|2022-06-29 23:43:30|53.77|53.07|53.74|53.04|53.77|53.07|53.74|53.04|3
1656546220000|2022-06-29 23:43:40|53.71|53.01|53.77|53.07|53.78|53.08|53.71|53.01|4
1656546230000|2022-06-29 23:43:50|53.78|53.08|53.77|53.07|53.8|53.1|53.75|53.05|8
1656546240000|2022-06-29 23:44:00|53.78|53.08|53.74|53.04|53.79|53.09|53.71|53.01|11
1656546250000|2022-06-29 23:44:10|53.75|53.05|53.72|53.02|53.75|53.05|53.72|53.02|10
1656546260000|2022-06-29 23:44:20|53.74|53.04|53.73|53.03|53.74|53.04|53.72|53.02|5
1656546270000|2022-06-29 23:44:30|53.72|53.02|53.73|53.03|53.74|53.04|53.71|53.01|10
1656546280000|2022-06-29 23:44:40|53.72|53.02|53.74|53.04|53.74|53.04|53.72|53.02|6
1656546290000|2022-06-29 23:44:50|53.73|53.03|53.73|53.03|53.74|53.04|53.73|53.03|5
1656546300000|2022-06-29 23:45:00|53.71|53.01|53.7|53|53.73|53.03|53.7|53|9
1656546310000|2022-06-29 23:45:10|53.71|53.01|53.69|52.99|53.77|53.07|53.68|52.98|20
1656546320000|2022-06-29 23:45:20|53.68|52.98|53.69|52.99|53.7|53|53.67|52.97|9
1656546330000|2022-06-29 23:45:30|53.7|53|53.69|52.99|53.72|53.02|53.69|52.99|4
1656546340000|2022-06-29 23:45:40|53.7|53|53.72|53.02|53.73|53.03|53.69|52.99|7
1656546350000|2022-06-29 23:45:50|53.71|53.01|53.69|52.99|53.71|53.01|53.68|52.98|5
1656546360000|2022-06-29 23:46:00|53.68|52.98|53.7|53|53.73|53.03|53.68|52.98|12
1656546370000|2022-06-29 23:46:10|53.71|53.01|53.7|53|53.71|53.01|53.68|52.98|5
1656546380000|2022-06-29 23:46:20|53.71|53.01|53.73|53.03|53.73|53.03|53.69|52.99|6
1656546390000|2022-06-29 23:46:30|53.72|53.02|53.73|53.03|53.73|53.03|53.72|53.02|4
1656546410000|2022-06-29 23:46:50|53.71|53.01|53.71|53.01|53.71|53.01|53.71|53.01|1
1656546420000|2022-06-29 23:47:00|53.7|53|53.7|53|53.71|53.01|53.69|52.99|6
1656546430000|2022-06-29 23:47:10|53.71|53.01|53.69|52.99|53.71|53.01|53.69|52.99|2
1656546450000|2022-06-29 23:47:30|53.7|53|53.72|53.02|53.73|53.03|53.7|53|4
1656546460000|2022-06-29 23:47:40|53.71|53.01|53.68|52.98|53.72|53.02|53.68|52.98|11
1656546470000|2022-06-29 23:47:50|53.69|52.99|53.7|53|53.7|53|53.69|52.99|8
1656546480000|2022-06-29 23:48:00|53.68|52.98|53.68|52.98|53.69|52.99|53.68|52.98|3
1656546500000|2022-06-29 23:48:20|53.71|53.01|53.69|52.99|53.71|53.01|53.69|52.99|2
1656546520000|2022-06-29 23:48:40|53.71|53.01|53.7|53|53.71|53.01|53.7|53|2
1656546530000|2022-06-29 23:48:50|53.69|52.99|53.66|52.96|53.69|52.99|53.65|52.95|11
1656546550000|2022-06-29 23:49:10|53.64|52.94|53.68|52.98|53.68|52.98|53.64|52.94|5
1656546560000|2022-06-29 23:49:20|53.67|52.97|53.68|52.98|53.69|52.99|53.65|52.95|16
1656546570000|2022-06-29 23:49:30|53.67|52.97|53.68|52.98|53.68|52.98|53.66|52.96|4
1656546580000|2022-06-29 23:49:40|53.69|52.99|53.7|53|53.7|53|53.69|52.99|2
1656546600000|2022-06-29 23:50:00|53.71|53.01|53.7|53|53.73|53.03|53.7|53|9
1656546610000|2022-06-29 23:50:10|53.69|52.99|53.7|53|53.7|53|53.69|52.99|2
1656546620000|2022-06-29 23:50:20|53.71|53.01|53.71|53.01|53.71|53.01|53.7|53|5
1656546630000|2022-06-29 23:50:30|53.7|53|53.7|53|53.7|53|53.7|53|1
1656546640000|2022-06-29 23:50:40|53.71|53.01|53.72|53.02|53.72|53.02|53.7|53|4
1656546650000|2022-06-29 23:50:50|53.71|53.01|53.7|53|53.72|53.02|53.7|53|3
1656546660000|2022-06-29 23:51:00|53.72|53.02|53.72|53.02|53.73|53.03|53.72|53.02|3
1656546670000|2022-06-29 23:51:10|53.73|53.03|53.74|53.04|53.74|53.04|53.72|53.02|6
1656546680000|2022-06-29 23:51:20|53.75|53.05|53.76|53.06|53.76|53.06|53.75|53.05|4
1656546690000|2022-06-29 23:51:30|53.75|53.05|53.76|53.06|53.76|53.06|53.75|53.05|4
1656546700000|2022-06-29 23:51:40|53.77|53.07|53.77|53.07|53.77|53.07|53.77|53.07|1
1656546710000|2022-06-29 23:51:50|53.76|53.06|53.74|53.04|53.76|53.06|53.74|53.04|5
1656546730000|2022-06-29 23:52:10|53.73|53.03|53.69|52.99|53.74|53.04|53.68|52.98|13
1656546740000|2022-06-29 23:52:20|53.7|53|53.69|52.99|53.7|53|53.69|52.99|2
1656546750000|2022-06-29 23:52:30|53.68|52.98|53.6|52.9|53.68|52.98|53.58|52.88|11
1656546760000|2022-06-29 23:52:40|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|4
1656546770000|2022-06-29 23:52:50|53.59|52.89|53.59|52.89|53.6|52.9|53.59|52.89|3
1656546780000|2022-06-29 23:53:00|53.58|52.88|53.63|52.93|53.63|52.93|53.57|52.87|12
1656546790000|2022-06-29 23:53:10|53.62|52.92|53.61|52.91|53.62|52.92|53.58|52.88|10
1656546800000|2022-06-29 23:53:20|53.62|52.92|53.61|52.91|53.62|52.92|53.61|52.91|2
1656546810000|2022-06-29 23:53:30|53.62|52.92|53.61|52.91|53.62|52.92|53.6|52.9|4
1656546820000|2022-06-29 23:53:40|53.62|52.92|53.62|52.92|53.63|52.93|53.62|52.92|5
1656546830000|2022-06-29 23:53:50|53.64|52.94|53.63|52.93|53.64|52.94|53.62|52.92|5
1656546840000|2022-06-29 23:54:00|53.62|52.92|53.74|53.04|53.74|53.04|53.62|52.92|13
1656546850000|2022-06-29 23:54:10|53.75|53.05|53.76|53.06|53.76|53.06|53.72|53.02|15
1656546860000|2022-06-29 23:54:20|53.75|53.05|53.8|53.1|53.8|53.1|53.75|53.05|11
1656546870000|2022-06-29 23:54:30|53.78|53.08|53.77|53.07|53.78|53.08|53.77|53.07|2
1656546880000|2022-06-29 23:54:40|53.78|53.08|53.78|53.08|53.79|53.09|53.76|53.06|7
1656546890000|2022-06-29 23:54:50|53.8|53.1|53.78|53.08|53.8|53.1|53.77|53.07|6
1656546900000|2022-06-29 23:55:00|53.77|53.07|53.78|53.08|53.79|53.09|53.75|53.05|9
1656546910000|2022-06-29 23:55:10|53.79|53.09|53.77|53.07|53.79|53.09|53.75|53.05|9
1656546920000|2022-06-29 23:55:20|53.76|53.06|53.77|53.07|53.77|53.07|53.76|53.06|2
1656546930000|2022-06-29 23:55:30|53.78|53.08|53.77|53.07|53.78|53.08|53.74|53.04|7
1656546950000|2022-06-29 23:55:50|53.76|53.06|53.78|53.08|53.78|53.08|53.76|53.06|2
1656546960000|2022-06-29 23:56:00|53.79|53.09|53.81|53.11|53.82|53.12|53.79|53.09|5
1656546970000|2022-06-29 23:56:10|53.82|53.12|53.79|53.09|53.82|53.12|53.79|53.09|4
1656546980000|2022-06-29 23:56:20|53.8|53.1|53.79|53.09|53.8|53.1|53.79|53.09|4
1656546990000|2022-06-29 23:56:30|53.8|53.1|53.79|53.09|53.8|53.1|53.79|53.09|2
1656547000000|2022-06-29 23:56:40|53.78|53.08|53.78|53.08|53.78|53.08|53.78|53.08|1
1656547020000|2022-06-29 23:57:00|53.79|53.09|53.79|53.09|53.8|53.1|53.78|53.08|5
1656547030000|2022-06-29 23:57:10|53.78|53.08|53.77|53.07|53.78|53.08|53.76|53.06|7
1656547040000|2022-06-29 23:57:20|53.76|53.06|53.78|53.08|53.78|53.08|53.76|53.06|6
1656547050000|2022-06-29 23:57:30|53.79|53.09|53.82|53.12|53.82|53.12|53.79|53.09|4
1656547060000|2022-06-29 23:57:40|53.83|53.13|53.79|53.09|53.83|53.13|53.79|53.09|9
1656547070000|2022-06-29 23:57:50|53.8|53.1|53.8|53.1|53.8|53.1|53.79|53.09|5
1656547080000|2022-06-29 23:58:00|53.78|53.08|53.78|53.08|53.78|53.08|53.78|53.08|1
1656547120000|2022-06-29 23:58:40|53.8|53.1|53.88|53.18|53.89|53.19|53.79|53.09|14
1656547130000|2022-06-29 23:58:50|53.87|53.17|53.92|53.22|53.94|53.24|53.87|53.17|17
1656547140000|2022-06-29 23:59:00|53.93|53.23|53.93|53.23|53.94|53.24|53.91|53.21|11
1656547150000|2022-06-29 23:59:10|53.94|53.24|53.93|53.23|53.95|53.25|53.93|53.23|6
1656547160000|2022-06-29 23:59:20|53.92|53.22|53.95|53.25|53.95|53.25|53.92|53.22|6
1656547170000|2022-06-29 23:59:30|53.96|53.26|53.92|53.22|53.96|53.26|53.92|53.22|7
1656547180000|2022-06-29 23:59:40|53.93|53.23|53.94|53.24|53.95|53.25|53.93|53.23|3
1656547190000|2022-06-29 23:59:50|53.95|53.25|53.96|53.26|53.96|53.26|53.92|53.22|8
1656547200000|2022-06-30 00:00:00|53.97|53.27|53.99|53.29|53.99|53.29|53.97|53.27|6
1656547210000|2022-06-30 00:00:10|53.98|53.28|54|53.3|54|53.3|53.98|53.28|2
1656547220000|2022-06-30 00:00:20|53.98|53.28|53.98|53.28|54|53.3|53.98|53.28|6
1656547230000|2022-06-30 00:00:30|53.97|53.27|53.95|53.25|53.99|53.29|53.95|53.25|14
1656547240000|2022-06-30 00:00:40|53.96|53.26|53.94|53.24|53.96|53.26|53.94|53.24|9
1656547250000|2022-06-30 00:00:50|53.95|53.25|53.97|53.27|53.99|53.29|53.94|53.24|18
1656547260000|2022-06-30 00:01:00|53.98|53.28|53.97|53.27|53.99|53.29|53.95|53.25|6
1656547270000|2022-06-30 00:01:10|53.96|53.26|53.95|53.25|53.97|53.27|53.93|53.23|9
1656547280000|2022-06-30 00:01:20|53.94|53.24|53.91|53.21|53.94|53.24|53.91|53.21|11
1656547290000|2022-06-30 00:01:30|53.93|53.23|53.89|53.19|53.93|53.23|53.88|53.18|12
1656547300000|2022-06-30 00:01:40|53.88|53.18|53.88|53.18|53.9|53.2|53.88|53.18|6
1656547310000|2022-06-30 00:01:50|53.89|53.19|53.89|53.19|53.89|53.19|53.88|53.18|3
1656547320000|2022-06-30 00:02:00|53.88|53.18|53.88|53.18|53.9|53.2|53.87|53.17|11
1656547330000|2022-06-30 00:02:10|53.89|53.19|53.89|53.19|53.89|53.19|53.87|53.17|3
1656547340000|2022-06-30 00:02:20|53.9|53.2|53.86|53.16|53.9|53.2|53.86|53.16|9
1656547350000|2022-06-30 00:02:30|53.87|53.17|53.87|53.17|53.87|53.17|53.86|53.16|3
1656547360000|2022-06-30 00:02:40|53.86|53.16|53.96|53.26|53.97|53.27|53.86|53.16|11
1656547370000|2022-06-30 00:02:50|53.97|53.27|53.95|53.25|53.97|53.27|53.95|53.25|3
1656547380000|2022-06-30 00:03:00|53.96|53.26|53.95|53.25|53.98|53.28|53.95|53.25|10
1656547390000|2022-06-30 00:03:10|53.94|53.24|53.98|53.28|53.98|53.28|53.94|53.24|7
1656547400000|2022-06-30 00:03:20|53.99|53.29|53.99|53.29|54|53.3|53.96|53.26|11
1656547410000|2022-06-30 00:03:30|54|53.3|54.06|53.36|54.07|53.37|54|53.3|8
1656547420000|2022-06-30 00:03:40|54.07|53.37|54.22|53.52|54.22|53.52|54.07|53.37|30
1656547430000|2022-06-30 00:03:50|54.21|53.51|54.23|53.53|54.25|53.55|54.21|53.51|17
1656547440000|2022-06-30 00:04:00|54.22|53.52|54.26|53.56|54.27|53.57|54.2|53.5|16
1656547450000|2022-06-30 00:04:10|54.25|53.55|54.26|53.56|54.28|53.58|54.25|53.55|12
1656547460000|2022-06-30 00:04:20|54.27|53.57|54.24|53.54|54.27|53.57|54.24|53.54|13
1656547470000|2022-06-30 00:04:30|54.23|53.53|54.26|53.56|54.27|53.57|54.23|53.53|7
1656547480000|2022-06-30 00:04:40|54.25|53.55|54.25|53.55|54.28|53.58|54.25|53.55|11
1656547490000|2022-06-30 00:04:50|54.24|53.54|54.23|53.53|54.25|53.55|54.23|53.53|11
1656547500000|2022-06-30 00:05:00|54.22|53.52|54.23|53.53|54.23|53.53|54.22|53.52|6
1656547510000|2022-06-30 00:05:10|54.22|53.52|54.22|53.52|54.23|53.53|54.22|53.52|5
1656547520000|2022-06-30 00:05:20|54.21|53.51|54.2|53.5|54.22|53.52|54.2|53.5|4
1656547530000|2022-06-30 00:05:30|54.21|53.51|54.18|53.48|54.21|53.51|54.18|53.48|10
1656547540000|2022-06-30 00:05:40|54.17|53.47|54.13|53.43|54.17|53.47|54.12|53.42|19
1656547550000|2022-06-30 00:05:50|54.12|53.42|54.12|53.42|54.13|53.43|54.11|53.41|9
1656547560000|2022-06-30 00:06:00|54.1|53.4|54.08|53.38|54.1|53.4|54.06|53.36|12
1656547570000|2022-06-30 00:06:10|54.09|53.39|54.07|53.37|54.09|53.39|54.07|53.37|5
1656547580000|2022-06-30 00:06:20|54.08|53.38|54.05|53.35|54.08|53.38|54.05|53.35|4
1656547590000|2022-06-30 00:06:30|54.04|53.34|54.03|53.33|54.04|53.34|54|53.3|10
1656547600000|2022-06-30 00:06:40|54.02|53.32|54|53.3|54.03|53.33|54|53.3|5
1656547610000|2022-06-30 00:06:50|53.99|53.29|54.05|53.35|54.07|53.37|53.99|53.29|17
1656547620000|2022-06-30 00:07:00|54.06|53.36|54.04|53.34|54.06|53.36|54.03|53.33|4
1656547630000|2022-06-30 00:07:10|54.03|53.33|54.03|53.33|54.03|53.33|54.03|53.33|1
1656547640000|2022-06-30 00:07:20|54.01|53.31|53.96|53.26|54.01|53.31|53.95|53.25|18
1656547650000|2022-06-30 00:07:30|53.97|53.27|53.96|53.26|53.97|53.27|53.96|53.26|2
1656547660000|2022-06-30 00:07:40|53.95|53.25|53.91|53.21|53.96|53.26|53.91|53.21|9
1656547670000|2022-06-30 00:07:50|53.9|53.2|53.82|53.12|53.92|53.22|53.78|53.08|22
1656547680000|2022-06-30 00:08:00|53.81|53.11|53.83|53.13|53.83|53.13|53.77|53.07|18
1656547690000|2022-06-30 00:08:10|53.82|53.12|53.82|53.12|53.83|53.13|53.82|53.12|7
1656547700000|2022-06-30 00:08:20|53.83|53.13|53.88|53.18|53.89|53.19|53.82|53.12|10
1656547710000|2022-06-30 00:08:30|53.87|53.17|53.83|53.13|53.88|53.18|53.81|53.11|16
1656547720000|2022-06-30 00:08:40|53.84|53.14|53.8|53.1|53.85|53.15|53.8|53.1|11
1656547730000|2022-06-30 00:08:50|53.81|53.11|53.82|53.12|53.82|53.12|53.79|53.09|10
1656547740000|2022-06-30 00:09:00|53.84|53.14|53.83|53.13|53.84|53.14|53.82|53.12|4
1656547750000|2022-06-30 00:09:10|53.84|53.14|53.93|53.23|53.93|53.23|53.83|53.13|19
1656547760000|2022-06-30 00:09:20|53.91|53.21|53.95|53.25|53.96|53.26|53.91|53.21|13
1656547770000|2022-06-30 00:09:30|53.96|53.26|53.94|53.24|53.97|53.27|53.94|53.24|4
1656547780000|2022-06-30 00:09:40|53.93|53.23|53.93|53.23|53.93|53.23|53.91|53.21|5
1656547790000|2022-06-30 00:09:50|53.92|53.22|53.88|53.18|53.92|53.22|53.87|53.17|11
1656547800000|2022-06-30 00:10:00|53.87|53.17|53.9|53.2|53.9|53.2|53.86|53.16|7
1656547810000|2022-06-30 00:10:10|53.91|53.21|53.93|53.23|53.93|53.23|53.9|53.2|7
1656547820000|2022-06-30 00:10:20|53.94|53.24|53.92|53.22|53.95|53.25|53.9|53.2|14
1656547830000|2022-06-30 00:10:30|53.91|53.21|53.91|53.21|53.91|53.21|53.91|53.21|1
1656547840000|2022-06-30 00:10:40|53.92|53.22|53.9|53.2|53.93|53.23|53.89|53.19|9
1656547850000|2022-06-30 00:10:50|53.89|53.19|53.91|53.21|53.93|53.23|53.89|53.19|7
1656547860000|2022-06-30 00:11:00|53.92|53.22|53.98|53.28|53.99|53.29|53.92|53.22|19
1656547870000|2022-06-30 00:11:10|53.99|53.29|54.01|53.31|54.01|53.31|53.98|53.28|10
1656547880000|2022-06-30 00:11:20|54|53.3|54.04|53.34|54.06|53.36|54|53.3|16
1656547890000|2022-06-30 00:11:30|54.03|53.33|54.04|53.34|54.07|53.37|54.03|53.33|16
1656547900000|2022-06-30 00:11:40|54.05|53.35|54.04|53.34|54.05|53.35|54.01|53.31|12
1656547910000|2022-06-30 00:11:50|54.06|53.36|54.05|53.35|54.06|53.36|54.04|53.34|8
1656547920000|2022-06-30 00:12:00|54.04|53.34|54.05|53.35|54.07|53.37|54.04|53.34|8
1656547930000|2022-06-30 00:12:10|54.06|53.36|54.04|53.34|54.06|53.36|54.03|53.33|8
1656547940000|2022-06-30 00:12:20|54.06|53.36|54.08|53.38|54.1|53.4|54.06|53.36|17
1656547950000|2022-06-30 00:12:30|54.07|53.37|54.07|53.37|54.09|53.39|54.06|53.36|9
1656547960000|2022-06-30 00:12:40|54.08|53.38|54.07|53.37|54.08|53.38|54.07|53.37|2
1656547970000|2022-06-30 00:12:50|54.09|53.39|54.09|53.39|54.09|53.39|54.09|53.39|1
1656547980000|2022-06-30 00:13:00|54.1|53.4|54.1|53.4|54.1|53.4|54.08|53.38|4
1656547990000|2022-06-30 00:13:10|54.09|53.39|54.1|53.4|54.11|53.41|54.09|53.39|5
1656548000000|2022-06-30 00:13:20|54.09|53.39|54.09|53.39|54.1|53.4|54.08|53.38|15
1656548010000|2022-06-30 00:13:30|54.12|53.42|54.12|53.42|54.12|53.42|54.12|53.42|1
1656548020000|2022-06-30 00:13:40|54.11|53.41|54.12|53.42|54.12|53.42|54.11|53.41|2
1656548030000|2022-06-30 00:13:50|54.13|53.43|54.14|53.44|54.15|53.45|54.13|53.43|4
1656548040000|2022-06-30 00:14:00|54.12|53.42|54.12|53.42|54.12|53.42|54.1|53.4|16
1656548050000|2022-06-30 00:14:10|54.13|53.43|54.11|53.41|54.14|53.44|54.11|53.41|5
1656548060000|2022-06-30 00:14:20|54.12|53.42|54.12|53.42|54.13|53.43|54.12|53.42|5
1656548070000|2022-06-30 00:14:30|54.13|53.43|54.13|53.43|54.14|53.44|54.11|53.41|7
1656548080000|2022-06-30 00:14:40|54.11|53.41|54.07|53.37|54.11|53.41|54.07|53.37|9
1656548090000|2022-06-30 00:14:50|54.08|53.38|54.08|53.38|54.09|53.39|54.08|53.38|3
1656548100000|2022-06-30 00:15:00|54.09|53.39|54.07|53.37|54.09|53.39|54.06|53.36|10
1656548110000|2022-06-30 00:15:10|54.08|53.38|54.03|53.33|54.08|53.38|54.02|53.32|12
1656548120000|2022-06-30 00:15:20|54.04|53.34|54.03|53.33|54.06|53.36|54.02|53.32|10
1656548130000|2022-06-30 00:15:30|54.04|53.34|53.98|53.28|54.04|53.34|53.98|53.28|8
1656548140000|2022-06-30 00:15:40|53.97|53.27|53.92|53.22|53.97|53.27|53.91|53.21|6
1656548150000|2022-06-30 00:15:50|53.93|53.23|53.91|53.21|53.93|53.23|53.9|53.2|6
1656548160000|2022-06-30 00:16:00|53.9|53.2|53.91|53.21|53.91|53.21|53.9|53.2|2
1656548170000|2022-06-30 00:16:10|53.92|53.22|53.89|53.19|53.92|53.22|53.89|53.19|6
1656548180000|2022-06-30 00:16:20|53.88|53.18|53.85|53.15|53.89|53.19|53.85|53.15|14
1656548190000|2022-06-30 00:16:30|53.86|53.16|53.87|53.17|53.87|53.17|53.83|53.13|11
1656548200000|2022-06-30 00:16:40|53.85|53.15|53.85|53.15|53.87|53.17|53.84|53.14|13
1656548210000|2022-06-30 00:16:50|53.84|53.14|53.8|53.1|53.84|53.14|53.8|53.1|11
1656548220000|2022-06-30 00:17:00|53.79|53.09|53.73|53.03|53.79|53.09|53.73|53.03|9
1656548230000|2022-06-30 00:17:10|53.72|53.02|53.73|53.03|53.73|53.03|53.71|53.01|8
1656548240000|2022-06-30 00:17:20|53.74|53.04|53.72|53.02|53.75|53.05|53.72|53.02|7
1656548250000|2022-06-30 00:17:30|53.73|53.03|53.69|52.99|53.73|53.03|53.69|52.99|6
1656548260000|2022-06-30 00:17:40|53.7|53|53.67|52.97|53.71|53.01|53.67|52.97|14
1656548270000|2022-06-30 00:17:50|53.65|52.95|53.63|52.93|53.67|52.97|53.63|52.93|15
1656548280000|2022-06-30 00:18:00|53.62|52.92|53.68|52.98|53.68|52.98|53.61|52.91|16
1656548290000|2022-06-30 00:18:10|53.67|52.97|53.71|53.01|53.71|53.01|53.66|52.96|15
1656548300000|2022-06-30 00:18:20|53.7|53|53.69|52.99|53.7|53|53.68|52.98|7
1656548310000|2022-06-30 00:18:30|53.68|52.98|53.68|52.98|53.69|52.99|53.67|52.97|8
1656548320000|2022-06-30 00:18:40|53.69|52.99|53.68|52.98|53.7|53|53.68|52.98|4
1656548330000|2022-06-30 00:18:50|53.67|52.97|53.67|52.97|53.67|52.97|53.67|52.97|1
1656548340000|2022-06-30 00:19:00|53.68|52.98|53.68|52.98|53.68|52.98|53.67|52.97|3
1656548350000|2022-06-30 00:19:10|53.67|52.97|53.67|52.97|53.68|52.98|53.66|52.96|6
1656548360000|2022-06-30 00:19:20|53.66|52.96|53.65|52.95|53.68|52.98|53.65|52.95|9
1656548370000|2022-06-30 00:19:30|53.66|52.96|53.73|53.03|53.73|53.03|53.66|52.96|15
1656548380000|2022-06-30 00:19:40|53.71|53.01|53.74|53.04|53.75|53.05|53.71|53.01|10
1656548390000|2022-06-30 00:19:50|53.75|53.05|53.76|53.06|53.77|53.07|53.75|53.05|9
1656548400000|2022-06-30 00:20:00|53.75|53.05|53.84|53.14|53.85|53.15|53.75|53.05|17
1656548410000|2022-06-30 00:20:10|53.83|53.13|53.85|53.15|53.88|53.18|53.82|53.12|17
1656548420000|2022-06-30 00:20:20|53.84|53.14|53.86|53.16|53.87|53.17|53.83|53.13|9
1656548430000|2022-06-30 00:20:30|53.87|53.17|53.88|53.18|53.88|53.18|53.86|53.16|8
1656548440000|2022-06-30 00:20:40|53.89|53.19|53.88|53.18|53.89|53.19|53.87|53.17|8
1656548450000|2022-06-30 00:20:50|53.87|53.17|53.85|53.15|53.88|53.18|53.83|53.13|8
1656548460000|2022-06-30 00:21:00|53.84|53.14|53.85|53.15|53.86|53.16|53.83|53.13|6
1656548470000|2022-06-30 00:21:10|53.86|53.16|53.84|53.14|53.87|53.17|53.84|53.14|8
1656548480000|2022-06-30 00:21:20|53.86|53.16|53.84|53.14|53.86|53.16|53.84|53.14|5
1656548490000|2022-06-30 00:21:30|53.85|53.15|53.87|53.17|53.87|53.17|53.85|53.15|7
1656548500000|2022-06-30 00:21:40|53.86|53.16|53.85|53.15|53.86|53.16|53.85|53.15|6
1656548510000|2022-06-30 00:21:50|53.86|53.16|53.86|53.16|53.87|53.17|53.85|53.15|8
1656548520000|2022-06-30 00:22:00|53.87|53.17|53.85|53.15|53.87|53.17|53.85|53.15|9
1656548530000|2022-06-30 00:22:10|53.87|53.17|53.94|53.24|53.96|53.26|53.87|53.17|15
1656548540000|2022-06-30 00:22:20|53.95|53.25|53.96|53.26|54|53.3|53.94|53.24|8
1656548550000|2022-06-30 00:22:30|53.97|53.27|53.97|53.27|54|53.3|53.96|53.26|12
1656548560000|2022-06-30 00:22:40|53.98|53.28|53.98|53.28|54|53.3|53.97|53.27|10
1656548570000|2022-06-30 00:22:50|53.97|53.27|53.98|53.28|53.99|53.29|53.97|53.27|10
1656548580000|2022-06-30 00:23:00|53.97|53.27|53.98|53.28|54.01|53.31|53.97|53.27|12
1656548590000|2022-06-30 00:23:10|53.96|53.26|53.9|53.2|53.98|53.28|53.88|53.18|15
1656548600000|2022-06-30 00:23:20|53.89|53.19|53.8|53.1|53.9|53.2|53.77|53.07|19
1656548610000|2022-06-30 00:23:30|53.79|53.09|53.82|53.12|53.83|53.13|53.78|53.08|10
1656548620000|2022-06-30 00:23:40|53.81|53.11|53.81|53.11|53.81|53.11|53.8|53.1|5
1656548630000|2022-06-30 00:23:50|53.82|53.12|53.83|53.13|53.85|53.15|53.81|53.11|12
1656548640000|2022-06-30 00:24:00|53.82|53.12|53.8|53.1|53.84|53.14|53.8|53.1|13
1656548650000|2022-06-30 00:24:10|53.82|53.12|53.86|53.16|53.86|53.16|53.81|53.11|7
1656548660000|2022-06-30 00:24:20|53.87|53.17|53.89|53.19|53.89|53.19|53.86|53.16|10
1656548670000|2022-06-30 00:24:30|53.9|53.2|53.93|53.23|53.93|53.23|53.89|53.19|9
1656548680000|2022-06-30 00:24:40|53.92|53.22|53.9|53.2|53.94|53.24|53.9|53.2|10
1656548690000|2022-06-30 00:24:50|53.92|53.22|53.91|53.21|53.93|53.23|53.91|53.21|5
1656548700000|2022-06-30 00:25:00|53.93|53.23|53.89|53.19|53.93|53.23|53.89|53.19|5
1656548710000|2022-06-30 00:25:10|53.9|53.2|53.86|53.16|53.9|53.2|53.86|53.16|8
1656548720000|2022-06-30 00:25:20|53.85|53.15|53.85|53.15|53.86|53.16|53.85|53.15|3
1656548730000|2022-06-30 00:25:30|53.83|53.13|53.81|53.11|53.83|53.13|53.79|53.09|9
1656548740000|2022-06-30 00:25:40|53.82|53.12|53.78|53.08|53.82|53.12|53.78|53.08|7
1656548750000|2022-06-30 00:25:50|53.79|53.09|53.72|53.02|53.79|53.09|53.72|53.02|16
1656548760000|2022-06-30 00:26:00|53.73|53.03|53.73|53.03|53.76|53.06|53.72|53.02|17
1656548770000|2022-06-30 00:26:10|53.74|53.04|53.69|52.99|53.74|53.04|53.68|52.98|15
1656548780000|2022-06-30 00:26:20|53.7|53|53.69|52.99|53.72|53.02|53.69|52.99|10
1656548790000|2022-06-30 00:26:30|53.68|52.98|53.7|53|53.71|53.01|53.68|52.98|9
1656548800000|2022-06-30 00:26:40|53.72|53.02|53.69|52.99|53.72|53.02|53.69|52.99|5
1656548810000|2022-06-30 00:26:50|53.71|53.01|53.74|53.04|53.74|53.04|53.71|53.01|7
1656548820000|2022-06-30 00:27:00|53.73|53.03|53.71|53.01|53.75|53.05|53.7|53|9
1656548830000|2022-06-30 00:27:10|53.72|53.02|53.72|53.02|53.72|53.02|53.72|53.02|1
1656548840000|2022-06-30 00:27:20|53.71|53.01|53.7|53|53.71|53.01|53.7|53|2
1656548850000|2022-06-30 00:27:30|53.71|53.01|53.73|53.03|53.73|53.03|53.71|53.01|5
1656548860000|2022-06-30 00:27:40|53.72|53.02|53.72|53.02|53.74|53.04|53.72|53.02|4
1656548870000|2022-06-30 00:27:50|53.75|53.05|53.7|53|53.75|53.05|53.7|53|6
1656548880000|2022-06-30 00:28:00|53.71|53.01|53.72|53.02|53.74|53.04|53.71|53.01|14
1656548890000|2022-06-30 00:28:10|53.71|53.01|53.71|53.01|53.71|53.01|53.71|53.01|1
1656548900000|2022-06-30 00:28:20|53.72|53.02|53.74|53.04|53.74|53.04|53.72|53.02|2
1656548910000|2022-06-30 00:28:30|53.72|53.02|53.71|53.01|53.72|53.02|53.71|53.01|4
1656548920000|2022-06-30 00:28:40|53.72|53.02|53.7|53|53.72|53.02|53.7|53|8
1656548930000|2022-06-30 00:28:50|53.71|53.01|53.72|53.02|53.73|53.03|53.7|53|8
1656548940000|2022-06-30 00:29:00|53.7|53|53.71|53.01|53.71|53.01|53.68|52.98|5
1656548950000|2022-06-30 00:29:10|53.7|53|53.71|53.01|53.71|53.01|53.7|53|4
1656548960000|2022-06-30 00:29:20|53.72|53.02|53.72|53.02|53.72|53.02|53.7|53|6
1656548970000|2022-06-30 00:29:30|53.71|53.01|53.72|53.02|53.73|53.03|53.7|53|10
1656548980000|2022-06-30 00:29:40|53.71|53.01|53.69|52.99|53.72|53.02|53.69|52.99|10
1656548990000|2022-06-30 00:29:50|53.73|53.03|53.7|53|53.73|53.03|53.7|53|4
1656549000000|2022-06-30 00:30:00|53.71|53.01|53.75|53.05|53.76|53.06|53.71|53.01|10
1656549010000|2022-06-30 00:30:10|53.76|53.06|53.73|53.03|53.76|53.06|53.7|53|18
1656549020000|2022-06-30 00:30:20|53.74|53.04|53.73|53.03|53.74|53.04|53.71|53.01|8
1656549030000|2022-06-30 00:30:30|53.74|53.04|53.74|53.04|53.74|53.04|53.73|53.03|3
1656549040000|2022-06-30 00:30:40|53.73|53.03|53.8|53.1|53.81|53.11|53.73|53.03|14
1656549050000|2022-06-30 00:30:50|53.81|53.11|53.8|53.1|53.81|53.11|53.78|53.08|12
1656549060000|2022-06-30 00:31:00|53.79|53.09|53.81|53.11|53.84|53.14|53.78|53.08|16
1656549070000|2022-06-30 00:31:10|53.82|53.12|53.83|53.13|53.86|53.16|53.81|53.11|13
1656549080000|2022-06-30 00:31:20|53.84|53.14|53.89|53.19|53.89|53.19|53.83|53.13|12
1656549090000|2022-06-30 00:31:30|53.9|53.2|53.92|53.22|53.92|53.22|53.9|53.2|5
1656549100000|2022-06-30 00:31:40|53.91|53.21|53.92|53.22|53.92|53.22|53.91|53.21|2
1656549110000|2022-06-30 00:31:50|53.93|53.23|53.93|53.23|53.93|53.23|53.93|53.23|1
1656549120000|2022-06-30 00:32:00|53.94|53.24|53.91|53.21|53.97|53.27|53.91|53.21|16
1656549130000|2022-06-30 00:32:10|53.92|53.22|53.88|53.18|53.92|53.22|53.86|53.16|16
1656549140000|2022-06-30 00:32:20|53.87|53.17|53.87|53.17|53.88|53.18|53.87|53.17|3
1656549150000|2022-06-30 00:32:30|53.88|53.18|53.88|53.18|53.88|53.18|53.87|53.17|5
1656549160000|2022-06-30 00:32:40|53.87|53.17|53.85|53.15|53.88|53.18|53.85|53.15|6
1656549170000|2022-06-30 00:32:50|53.86|53.16|53.84|53.14|53.86|53.16|53.84|53.14|6
1656549180000|2022-06-30 00:33:00|53.83|53.13|53.76|53.06|53.85|53.15|53.76|53.06|11
1656549190000|2022-06-30 00:33:10|53.75|53.05|53.74|53.04|53.75|53.05|53.7|53|17
1656549200000|2022-06-30 00:33:20|53.73|53.03|53.7|53|53.73|53.03|53.7|53|10
1656549210000|2022-06-30 00:33:30|53.71|53.01|53.66|52.96|53.71|53.01|53.66|52.96|10
1656549220000|2022-06-30 00:33:40|53.67|52.97|53.68|52.98|53.69|52.99|53.66|52.96|9
1656549230000|2022-06-30 00:33:50|53.67|52.97|53.67|52.97|53.69|52.99|53.66|52.96|6
1656549240000|2022-06-30 00:34:00|53.68|52.98|53.65|52.95|53.7|53|53.65|52.95|9
1656549250000|2022-06-30 00:34:10|53.64|52.94|53.67|52.97|53.67|52.97|53.63|52.93|8
1656549260000|2022-06-30 00:34:20|53.66|52.96|53.66|52.96|53.68|52.98|53.66|52.96|6
1656549270000|2022-06-30 00:34:30|53.68|52.98|53.65|52.95|53.68|52.98|53.65|52.95|6
1656549280000|2022-06-30 00:34:40|53.66|52.96|53.68|52.98|53.68|52.98|53.66|52.96|3
1656549290000|2022-06-30 00:34:50|53.67|52.97|53.67|52.97|53.67|52.97|53.67|52.97|1
1656549300000|2022-06-30 00:35:00|53.68|52.98|53.69|52.99|53.7|53|53.68|52.98|11
1656549310000|2022-06-30 00:35:10|53.71|53.01|53.69|52.99|53.71|53.01|53.69|52.99|2
1656549320000|2022-06-30 00:35:20|53.7|53|53.69|52.99|53.72|53.02|53.69|52.99|5
1656549330000|2022-06-30 00:35:30|53.71|53.01|53.7|53|53.71|53.01|53.67|52.97|11
1656549340000|2022-06-30 00:35:40|53.69|52.99|53.69|52.99|53.69|52.99|53.67|52.97|6
1656549350000|2022-06-30 00:35:50|53.68|52.98|53.67|52.97|53.69|52.99|53.64|52.94|11
1656549360000|2022-06-30 00:36:00|53.66|52.96|53.61|52.91|53.67|52.97|53.6|52.9|17
1656549370000|2022-06-30 00:36:10|53.6|52.9|53.61|52.91|53.61|52.91|53.6|52.9|2
1656549390000|2022-06-30 00:36:30|53.62|52.92|53.6|52.9|53.63|52.93|53.6|52.9|9
1656549400000|2022-06-30 00:36:40|53.59|52.89|53.57|52.87|53.61|52.91|53.57|52.87|7
1656549410000|2022-06-30 00:36:50|53.58|52.88|53.62|52.92|53.63|52.93|53.56|52.86|17
1656549420000|2022-06-30 00:37:00|53.63|52.93|53.61|52.91|53.64|52.94|53.61|52.91|7
1656549430000|2022-06-30 00:37:10|53.64|52.94|53.6|52.9|53.64|52.94|53.59|52.89|12
1656549440000|2022-06-30 00:37:20|53.62|52.92|53.61|52.91|53.62|52.92|53.58|52.88|12
1656549450000|2022-06-30 00:37:30|53.6|52.9|53.6|52.9|53.62|52.92|53.6|52.9|6
1656549460000|2022-06-30 00:37:40|53.61|52.91|53.61|52.91|53.63|52.93|53.6|52.9|9
1656549470000|2022-06-30 00:37:50|53.63|52.93|53.61|52.91|53.63|52.93|53.61|52.91|5
1656549480000|2022-06-30 00:38:00|53.58|52.88|53.6|52.9|53.62|52.92|53.58|52.88|12
1656549490000|2022-06-30 00:38:10|53.61|52.91|53.62|52.92|53.64|52.94|53.6|52.9|18
1656549500000|2022-06-30 00:38:20|53.63|52.93|53.58|52.88|53.63|52.93|53.57|52.87|10
1656549510000|2022-06-30 00:38:30|53.6|52.9|53.6|52.9|53.6|52.9|53.6|52.9|1
1656549520000|2022-06-30 00:38:40|53.58|52.88|53.57|52.87|53.59|52.89|53.57|52.87|7
1656549530000|2022-06-30 00:38:50|53.59|52.89|53.57|52.87|53.59|52.89|53.55|52.85|10
1656549540000|2022-06-30 00:39:00|53.56|52.86|53.52|52.82|53.56|52.86|53.52|52.82|6
1656549550000|2022-06-30 00:39:10|53.53|52.83|53.53|52.83|53.55|52.85|53.52|52.82|8
1656549560000|2022-06-30 00:39:20|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|5
1656549570000|2022-06-30 00:39:30|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|2
1656549580000|2022-06-30 00:39:40|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|3
1656549590000|2022-06-30 00:39:50|53.51|52.81|53.5|52.8|53.52|52.82|53.5|52.8|4
1656549600000|2022-06-30 00:40:00|53.51|52.81|53.5|52.8|53.52|52.82|53.5|52.8|8
1656549610000|2022-06-30 00:40:10|53.52|52.82|53.54|52.84|53.55|52.85|53.51|52.81|10
1656549620000|2022-06-30 00:40:20|53.53|52.83|53.53|52.83|53.54|52.84|53.51|52.81|11
1656549630000|2022-06-30 00:40:30|53.54|52.84|53.52|52.82|53.54|52.84|53.5|52.8|13
1656549640000|2022-06-30 00:40:40|53.51|52.81|53.51|52.81|53.52|52.82|53.5|52.8|6
1656549650000|2022-06-30 00:40:50|53.49|52.79|53.47|52.77|53.51|52.81|53.46|52.76|10
1656549660000|2022-06-30 00:41:00|53.45|52.75|53.44|52.74|53.47|52.77|53.43|52.73|11
1656549670000|2022-06-30 00:41:10|53.46|52.76|53.44|52.74|53.46|52.76|53.43|52.73|5
1656549680000|2022-06-30 00:41:20|53.43|52.73|53.43|52.73|53.45|52.75|53.43|52.73|6
1656549690000|2022-06-30 00:41:30|53.42|52.72|53.41|52.71|53.44|52.74|53.41|52.71|6
1656549700000|2022-06-30 00:41:40|53.42|52.72|53.35|52.65|53.42|52.72|53.35|52.65|18
1656549710000|2022-06-30 00:41:50|53.37|52.67|53.37|52.67|53.38|52.68|53.34|52.64|11
1656549720000|2022-06-30 00:42:00|53.38|52.68|53.35|52.65|53.38|52.68|53.34|52.64|11
1656549730000|2022-06-30 00:42:10|53.34|52.64|53.33|52.63|53.36|52.66|53.33|52.63|4
1656549740000|2022-06-30 00:42:20|53.32|52.62|53.26|52.56|53.33|52.63|53.25|52.55|16
1656549750000|2022-06-30 00:42:30|53.25|52.55|53.25|52.55|53.27|52.57|53.21|52.51|12
1656549760000|2022-06-30 00:42:40|53.26|52.56|53.2|52.5|53.26|52.56|53.2|52.5|22
1656549770000|2022-06-30 00:42:50|53.21|52.51|53.22|52.52|53.24|52.54|53.2|52.5|16
1656549780000|2022-06-30 00:43:00|53.21|52.51|53.22|52.52|53.23|52.53|53.21|52.51|6
1656549790000|2022-06-30 00:43:10|53.23|52.53|53.23|52.53|53.23|52.53|53.22|52.52|9
1656549800000|2022-06-30 00:43:20|53.22|52.52|53.22|52.52|53.23|52.53|53.22|52.52|7
1656549810000|2022-06-30 00:43:30|53.21|52.51|53.21|52.51|53.23|52.53|53.21|52.51|5
1656549820000|2022-06-30 00:43:40|53.2|52.5|53.2|52.5|53.2|52.5|53.2|52.5|1
1656549830000|2022-06-30 00:43:50|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|3
1656549840000|2022-06-30 00:44:00|53.2|52.5|53.21|52.51|53.21|52.51|53.2|52.5|2
1656549850000|2022-06-30 00:44:10|53.22|52.52|53.21|52.51|53.23|52.53|53.21|52.51|4
1656549860000|2022-06-30 00:44:20|53.22|52.52|53.21|52.51|53.23|52.53|53.2|52.5|11
1656549870000|2022-06-30 00:44:30|53.22|52.52|53.25|52.55|53.25|52.55|53.22|52.52|6
1656549880000|2022-06-30 00:44:40|53.27|52.57|53.24|52.54|53.27|52.57|53.24|52.54|5
1656549890000|2022-06-30 00:44:50|53.25|52.55|53.25|52.55|53.25|52.55|53.25|52.55|1
1656549900000|2022-06-30 00:45:00|53.24|52.54|53.21|52.51|53.25|52.55|53.2|52.5|9
1656549910000|2022-06-30 00:45:10|53.2|52.5|53.2|52.5|53.2|52.5|53.2|52.5|1
1656549920000|2022-06-30 00:45:20|53.21|52.51|53.21|52.51|53.21|52.51|53.21|52.51|1
1656549930000|2022-06-30 00:45:30|53.23|52.53|53.23|52.53|53.24|52.54|53.21|52.51|10
1656549940000|2022-06-30 00:45:40|53.21|52.51|53.23|52.53|53.27|52.57|53.21|52.51|10
1656549950000|2022-06-30 00:45:50|53.24|52.54|53.29|52.59|53.29|52.59|53.22|52.52|12
1656549960000|2022-06-30 00:46:00|53.27|52.57|53.27|52.57|53.3|52.6|53.27|52.57|8
1656549970000|2022-06-30 00:46:10|53.28|52.58|53.27|52.57|53.28|52.58|53.27|52.57|2
1656549980000|2022-06-30 00:46:20|53.28|52.58|53.27|52.57|53.28|52.58|53.25|52.55|9
1656549990000|2022-06-30 00:46:30|53.23|52.53|53.24|52.54|53.25|52.55|53.21|52.51|11
1656550000000|2022-06-30 00:46:40|53.23|52.53|53.26|52.56|53.26|52.56|53.23|52.53|6
1656550010000|2022-06-30 00:46:50|53.24|52.54|53.26|52.56|53.27|52.57|53.24|52.54|5
1656550020000|2022-06-30 00:47:00|53.27|52.57|53.28|52.58|53.28|52.58|53.26|52.56|8
1656550030000|2022-06-30 00:47:10|53.29|52.59|53.29|52.59|53.31|52.61|53.28|52.58|9
1656550040000|2022-06-30 00:47:20|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|2
1656550050000|2022-06-30 00:47:30|53.3|52.6|53.28|52.58|53.3|52.6|53.28|52.58|3
1656550060000|2022-06-30 00:47:40|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1656550070000|2022-06-30 00:47:50|53.3|52.6|53.29|52.59|53.3|52.6|53.28|52.58|5
1656550080000|2022-06-30 00:48:00|53.3|52.6|53.35|52.65|53.35|52.65|53.3|52.6|5
1656550090000|2022-06-30 00:48:10|53.34|52.64|53.35|52.65|53.36|52.66|53.34|52.64|10
1656550100000|2022-06-30 00:48:20|53.34|52.64|53.36|52.66|53.36|52.66|53.34|52.64|2
1656550110000|2022-06-30 00:48:30|53.34|52.64|53.33|52.63|53.35|52.65|53.32|52.62|9
1656550120000|2022-06-30 00:48:40|53.32|52.62|53.33|52.63|53.33|52.63|53.32|52.62|2
1656550130000|2022-06-30 00:48:50|53.32|52.62|53.32|52.62|53.32|52.62|53.32|52.62|1
1656550140000|2022-06-30 00:49:00|53.31|52.61|53.31|52.61|53.33|52.63|53.31|52.61|5
1656550150000|2022-06-30 00:49:10|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|2
1656550160000|2022-06-30 00:49:20|53.3|52.6|53.3|52.6|53.31|52.61|53.3|52.6|3
1656550180000|2022-06-30 00:49:40|53.31|52.61|53.33|52.63|53.33|52.63|53.31|52.61|3
1656550190000|2022-06-30 00:49:50|53.34|52.64|53.36|52.66|53.38|52.68|53.34|52.64|6
1656550200000|2022-06-30 00:50:00|53.38|52.68|53.38|52.68|53.4|52.7|53.37|52.67|7
1656550210000|2022-06-30 00:50:10|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|3
1656550220000|2022-06-30 00:50:20|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|5
1656550230000|2022-06-30 00:50:30|53.39|52.69|53.41|52.71|53.41|52.71|53.39|52.69|5
1656550240000|2022-06-30 00:50:40|53.4|52.7|53.39|52.69|53.4|52.7|53.37|52.67|8
1656550250000|2022-06-30 00:50:50|53.37|52.67|53.33|52.63|53.39|52.69|53.33|52.63|11
1656550260000|2022-06-30 00:51:00|53.32|52.62|53.29|52.59|53.32|52.62|53.29|52.59|4
1656550270000|2022-06-30 00:51:10|53.27|52.57|53.25|52.55|53.28|52.58|53.23|52.53|11
1656550280000|2022-06-30 00:51:20|53.23|52.53|53.25|52.55|53.25|52.55|53.21|52.51|18
1656550290000|2022-06-30 00:51:30|53.26|52.56|53.23|52.53|53.26|52.56|53.23|52.53|6
1656550300000|2022-06-30 00:51:40|53.22|52.52|53.24|52.54|53.24|52.54|53.22|52.52|3
1656550310000|2022-06-30 00:51:50|53.23|52.53|53.32|52.62|53.32|52.62|53.23|52.53|9
1656550320000|2022-06-30 00:52:00|53.31|52.61|53.32|52.62|53.34|52.64|53.3|52.6|14
1656550330000|2022-06-30 00:52:10|53.31|52.61|53.32|52.62|53.33|52.63|53.3|52.6|7
1656550340000|2022-06-30 00:52:20|53.31|52.61|53.33|52.63|53.35|52.65|53.31|52.61|17
1656550350000|2022-06-30 00:52:30|53.32|52.62|53.38|52.68|53.38|52.68|53.32|52.62|16
1656550360000|2022-06-30 00:52:40|53.37|52.67|53.36|52.66|53.37|52.67|53.33|52.63|8
1656550370000|2022-06-30 00:52:50|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1656550380000|2022-06-30 00:53:00|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1656550390000|2022-06-30 00:53:10|53.35|52.65|53.36|52.66|53.36|52.66|53.32|52.62|12
1656550400000|2022-06-30 00:53:20|53.37|52.67|53.33|52.63|53.37|52.67|53.33|52.63|4
1656550410000|2022-06-30 00:53:30|53.34|52.64|53.36|52.66|53.36|52.66|53.34|52.64|5
1656550430000|2022-06-30 00:53:50|53.35|52.65|53.36|52.66|53.36|52.66|53.33|52.63|10
1656550440000|2022-06-30 00:54:00|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|6
1656550460000|2022-06-30 00:54:20|53.35|52.65|53.36|52.66|53.37|52.67|53.35|52.65|8
1656550470000|2022-06-30 00:54:30|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|2
1656550490000|2022-06-30 00:54:50|53.39|52.69|53.39|52.69|53.4|52.7|53.39|52.69|3
1656550510000|2022-06-30 00:55:10|53.4|52.7|53.4|52.7|53.4|52.7|53.4|52.7|1
1656550520000|2022-06-30 00:55:20|53.41|52.71|53.42|52.72|53.42|52.72|53.41|52.71|2
1656550530000|2022-06-30 00:55:30|53.41|52.71|53.4|52.7|53.42|52.72|53.4|52.7|4
1656550540000|2022-06-30 00:55:40|53.41|52.71|53.42|52.72|53.43|52.73|53.4|52.7|6
1656550550000|2022-06-30 00:55:50|53.43|52.73|53.46|52.76|53.46|52.76|53.43|52.73|6
1656550580000|2022-06-30 00:56:20|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656550590000|2022-06-30 00:56:30|53.46|52.76|53.49|52.79|53.49|52.79|53.46|52.76|4
1656550600000|2022-06-30 00:56:40|53.5|52.8|53.5|52.8|53.5|52.8|53.49|52.79|3
1656550610000|2022-06-30 00:56:50|53.49|52.79|53.47|52.77|53.5|52.8|53.46|52.76|10
1656550620000|2022-06-30 00:57:00|53.46|52.76|53.48|52.78|53.49|52.79|53.46|52.76|6
1656550630000|2022-06-30 00:57:10|53.49|52.79|53.51|52.81|53.51|52.81|53.49|52.79|3
1656550640000|2022-06-30 00:57:20|53.5|52.8|53.5|52.8|53.51|52.81|53.49|52.79|9
1656550650000|2022-06-30 00:57:30|53.49|52.79|53.5|52.8|53.5|52.8|53.49|52.79|2
1656550660000|2022-06-30 00:57:40|53.49|52.79|53.46|52.76|53.49|52.79|53.44|52.74|11
1656550670000|2022-06-30 00:57:50|53.45|52.75|53.41|52.71|53.45|52.75|53.41|52.71|7
1656550680000|2022-06-30 00:58:00|53.42|52.72|53.38|52.68|53.42|52.72|53.36|52.66|7
1656550690000|2022-06-30 00:58:10|53.37|52.67|53.34|52.64|53.37|52.67|53.34|52.64|6
1656550700000|2022-06-30 00:58:20|53.35|52.65|53.35|52.65|53.36|52.66|53.35|52.65|5
1656550710000|2022-06-30 00:58:30|53.36|52.66|53.31|52.61|53.36|52.66|53.31|52.61|6
1656550720000|2022-06-30 00:58:40|53.32|52.62|53.28|52.58|53.32|52.62|53.27|52.57|14
1656550730000|2022-06-30 00:58:50|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1656550740000|2022-06-30 00:59:00|53.3|52.6|53.32|52.62|53.32|52.62|53.29|52.59|7
1656550760000|2022-06-30 00:59:20|53.3|52.6|53.29|52.59|53.31|52.61|53.28|52.58|8
1656550770000|2022-06-30 00:59:30|53.28|52.58|53.26|52.56|53.28|52.58|53.23|52.53|8
1656550780000|2022-06-30 00:59:40|53.25|52.55|53.22|52.52|53.26|52.56|53.22|52.52|6
1656550790000|2022-06-30 00:59:50|53.23|52.53|53.22|52.52|53.23|52.53|53.22|52.52|4
1656550800000|2022-06-30 01:00:00|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|5
1656550810000|2022-06-30 01:00:10|53.2|52.5|53.21|52.51|53.21|52.51|53.2|52.5|4
1656550820000|2022-06-30 01:00:20|53.2|52.5|53.15|52.45|53.21|52.51|53.15|52.45|10
1656550830000|2022-06-30 01:00:30|53.14|52.44|53.12|52.42|53.15|52.45|53.12|52.42|9
1656550840000|2022-06-30 01:00:40|53.13|52.43|53.1|52.4|53.14|52.44|53.08|52.38|16
1656550850000|2022-06-30 01:00:50|53.09|52.39|53.1|52.4|53.11|52.41|53.09|52.39|10
1656550860000|2022-06-30 01:01:00|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|6
1656550870000|2022-06-30 01:01:10|53.11|52.41|53.11|52.41|53.11|52.41|53.11|52.41|1
1656550880000|2022-06-30 01:01:20|53.1|52.4|53.1|52.4|53.11|52.41|53.1|52.4|5
1656550890000|2022-06-30 01:01:30|53.09|52.39|53.09|52.39|53.1|52.4|53.08|52.38|10
1656550900000|2022-06-30 01:01:40|53.1|52.4|53.1|52.4|53.1|52.4|53.09|52.39|7
1656550920000|2022-06-30 01:02:00|53.11|52.41|53.16|52.46|53.17|52.47|53.11|52.41|15
1656550930000|2022-06-30 01:02:10|53.15|52.45|53.14|52.44|53.16|52.46|53.14|52.44|7
1656550940000|2022-06-30 01:02:20|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|8
1656550950000|2022-06-30 01:02:30|53.19|52.49|53.23|52.53|53.23|52.53|53.18|52.48|8
1656550960000|2022-06-30 01:02:40|53.22|52.52|53.23|52.53|53.24|52.54|53.2|52.5|13
1656550970000|2022-06-30 01:02:50|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|12
1656550980000|2022-06-30 01:03:00|53.24|52.54|53.25|52.55|53.25|52.55|53.22|52.52|14
1656550990000|2022-06-30 01:03:10|53.26|52.56|53.27|52.57|53.28|52.58|53.25|52.55|8
1656551000000|2022-06-30 01:03:20|53.28|52.58|53.31|52.61|53.31|52.61|53.28|52.58|7
1656551010000|2022-06-30 01:03:30|53.3|52.6|53.31|52.61|53.34|52.64|53.3|52.6|14
1656551020000|2022-06-30 01:03:40|53.33|52.63|53.32|52.62|53.34|52.64|53.32|52.62|4
1656551030000|2022-06-30 01:03:50|53.33|52.63|53.31|52.61|53.33|52.63|53.3|52.6|7
1656551040000|2022-06-30 01:04:00|53.33|52.63|53.32|52.62|53.33|52.63|53.31|52.61|7
1656551050000|2022-06-30 01:04:10|53.33|52.63|53.32|52.62|53.33|52.63|53.32|52.62|4
1656551060000|2022-06-30 01:04:20|53.33|52.63|53.35|52.65|53.35|52.65|53.32|52.62|9
1656551070000|2022-06-30 01:04:30|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|2
1656551080000|2022-06-30 01:04:40|53.36|52.66|53.36|52.66|53.37|52.67|53.33|52.63|10
1656551090000|2022-06-30 01:04:50|53.37|52.67|53.35|52.65|53.38|52.68|53.35|52.65|5
1656551100000|2022-06-30 01:05:00|53.36|52.66|53.38|52.68|53.38|52.68|53.32|52.62|12
1656551110000|2022-06-30 01:05:10|53.37|52.67|53.39|52.69|53.39|52.69|53.37|52.67|5
1656551120000|2022-06-30 01:05:20|53.4|52.7|53.41|52.71|53.41|52.71|53.39|52.69|3
1656551130000|2022-06-30 01:05:30|53.42|52.72|53.46|52.76|53.46|52.76|53.41|52.71|7
1656551140000|2022-06-30 01:05:40|53.45|52.75|53.45|52.75|53.45|52.75|53.44|52.74|3
1656551150000|2022-06-30 01:05:50|53.47|52.77|53.49|52.79|53.49|52.79|53.46|52.76|15
1656551160000|2022-06-30 01:06:00|53.48|52.78|53.47|52.77|53.51|52.81|53.47|52.77|17
1656551170000|2022-06-30 01:06:10|53.46|52.76|53.49|52.79|53.49|52.79|53.46|52.76|4
1656551180000|2022-06-30 01:06:20|53.5|52.8|53.46|52.76|53.5|52.8|53.46|52.76|7
1656551190000|2022-06-30 01:06:30|53.47|52.77|53.46|52.76|53.47|52.77|53.46|52.76|6
1656551200000|2022-06-30 01:06:40|53.47|52.77|53.47|52.77|53.49|52.79|53.46|52.76|6
1656551210000|2022-06-30 01:06:50|53.48|52.78|53.49|52.79|53.5|52.8|53.48|52.78|4
1656551220000|2022-06-30 01:07:00|53.5|52.8|53.45|52.75|53.5|52.8|53.45|52.75|12
1656551230000|2022-06-30 01:07:10|53.47|52.77|53.48|52.78|53.49|52.79|53.45|52.75|15
1656551240000|2022-06-30 01:07:20|53.49|52.79|53.48|52.78|53.5|52.8|53.48|52.78|4
1656551250000|2022-06-30 01:07:30|53.49|52.79|53.5|52.8|53.52|52.82|53.49|52.79|8
1656551260000|2022-06-30 01:07:40|53.51|52.81|53.47|52.77|53.51|52.81|53.47|52.77|3
1656551270000|2022-06-30 01:07:50|53.48|52.78|53.5|52.8|53.51|52.81|53.48|52.78|4
1656551280000|2022-06-30 01:08:00|53.49|52.79|53.5|52.8|53.52|52.82|53.47|52.77|10
1656551290000|2022-06-30 01:08:10|53.49|52.79|53.51|52.81|53.52|52.82|53.49|52.79|7
1656551300000|2022-06-30 01:08:20|53.53|52.83|53.48|52.78|53.53|52.83|53.48|52.78|15
1656551320000|2022-06-30 01:08:40|53.49|52.79|53.51|52.81|53.51|52.81|53.49|52.79|5
1656551330000|2022-06-30 01:08:50|53.5|52.8|53.48|52.78|53.51|52.81|53.48|52.78|6
1656551340000|2022-06-30 01:09:00|53.52|52.82|53.48|52.78|53.52|52.82|53.47|52.77|10
1656551350000|2022-06-30 01:09:10|53.49|52.79|53.47|52.77|53.49|52.79|53.47|52.77|2
1656551360000|2022-06-30 01:09:20|53.49|52.79|53.44|52.74|53.5|52.8|53.44|52.74|10
1656551370000|2022-06-30 01:09:30|53.46|52.76|53.49|52.79|53.49|52.79|53.45|52.75|11
1656551390000|2022-06-30 01:09:50|53.48|52.78|53.5|52.8|53.51|52.81|53.48|52.78|11
1656551400000|2022-06-30 01:10:00|53.51|52.81|53.49|52.79|53.52|52.82|53.49|52.79|8
1656551410000|2022-06-30 01:10:10|53.48|52.78|53.5|52.8|53.52|52.82|53.48|52.78|9
1656551420000|2022-06-30 01:10:20|53.51|52.81|53.53|52.83|53.53|52.83|53.51|52.81|5
1656551430000|2022-06-30 01:10:30|53.51|52.81|53.58|52.88|53.58|52.88|53.51|52.81|10
1656551440000|2022-06-30 01:10:40|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|2
1656551450000|2022-06-30 01:10:50|53.57|52.87|53.57|52.87|53.57|52.87|53.57|52.87|1
1656551460000|2022-06-30 01:11:00|53.56|52.86|53.56|52.86|53.58|52.88|53.56|52.86|6
1656551470000|2022-06-30 01:11:10|53.57|52.87|53.53|52.83|53.57|52.87|53.53|52.83|12
1656551480000|2022-06-30 01:11:20|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|2
1656551490000|2022-06-30 01:11:30|53.53|52.83|53.53|52.83|53.53|52.83|53.51|52.81|4
1656551500000|2022-06-30 01:11:40|53.54|52.84|53.53|52.83|53.54|52.84|53.53|52.83|2
1656551510000|2022-06-30 01:11:50|53.54|52.84|53.54|52.84|53.54|52.84|53.53|52.83|3
1656551520000|2022-06-30 01:12:00|53.55|52.85|53.53|52.83|53.55|52.85|53.53|52.83|6
1656551530000|2022-06-30 01:12:10|53.54|52.84|53.58|52.88|53.58|52.88|53.53|52.83|8
1656551540000|2022-06-30 01:12:20|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|2
1656551550000|2022-06-30 01:12:30|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|5
1656551560000|2022-06-30 01:12:40|53.56|52.86|53.52|52.82|53.56|52.86|53.52|52.82|8
1656551570000|2022-06-30 01:12:50|53.51|52.81|53.5|52.8|53.52|52.82|53.5|52.8|7
1656551580000|2022-06-30 01:13:00|53.51|52.81|53.5|52.8|53.53|52.83|53.49|52.79|7
1656551590000|2022-06-30 01:13:10|53.49|52.79|53.46|52.76|53.51|52.81|53.46|52.76|5
1656551600000|2022-06-30 01:13:20|53.47|52.77|53.48|52.78|53.49|52.79|53.47|52.77|8
1656551610000|2022-06-30 01:13:30|53.49|52.79|53.51|52.81|53.51|52.81|53.48|52.78|7
1656551620000|2022-06-30 01:13:40|53.5|52.8|53.53|52.83|53.53|52.83|53.5|52.8|5
1656551630000|2022-06-30 01:13:50|53.52|52.82|53.53|52.83|53.53|52.83|53.52|52.82|2
1656551640000|2022-06-30 01:14:00|53.51|52.81|53.51|52.81|53.53|52.83|53.51|52.81|4
1656551650000|2022-06-30 01:14:10|53.52|52.82|53.55|52.85|53.55|52.85|53.5|52.8|8
1656551660000|2022-06-30 01:14:20|53.53|52.83|53.53|52.83|53.53|52.83|53.53|52.83|1
1656551670000|2022-06-30 01:14:30|53.5|52.8|53.49|52.79|53.55|52.85|53.49|52.79|5
1656551680000|2022-06-30 01:14:40|53.5|52.8|53.53|52.83|53.53|52.83|53.5|52.8|3
1656551690000|2022-06-30 01:14:50|53.54|52.84|53.52|52.82|53.54|52.84|53.52|52.82|7
1656551700000|2022-06-30 01:15:00|53.53|52.83|53.52|52.82|53.54|52.84|53.5|52.8|11
1656551710000|2022-06-30 01:15:10|53.51|52.81|53.51|52.81|53.52|52.82|53.51|52.81|3
1656551720000|2022-06-30 01:15:20|53.5|52.8|53.51|52.81|53.52|52.82|53.5|52.8|11
1656551730000|2022-06-30 01:15:30|53.52|52.82|53.52|52.82|53.54|52.84|53.52|52.82|5
1656551740000|2022-06-30 01:15:40|53.51|52.81|53.52|52.82|53.52|52.82|53.51|52.81|4
1656551750000|2022-06-30 01:15:50|53.53|52.83|53.55|52.85|53.55|52.85|53.53|52.83|7
1656551760000|2022-06-30 01:16:00|53.54|52.84|53.53|52.83|53.55|52.85|53.53|52.83|10
1656551770000|2022-06-30 01:16:10|53.54|52.84|53.52|52.82|53.54|52.84|53.52|52.82|4
1656551780000|2022-06-30 01:16:20|53.54|52.84|53.57|52.87|53.57|52.87|53.53|52.83|6
1656551790000|2022-06-30 01:16:30|53.56|52.86|53.54|52.84|53.56|52.86|53.53|52.83|8
1656551800000|2022-06-30 01:16:40|53.51|52.81|53.56|52.86|53.56|52.86|53.51|52.81|8
1656551810000|2022-06-30 01:16:50|53.55|52.85|53.55|52.85|53.56|52.86|53.54|52.84|5
1656551820000|2022-06-30 01:17:00|53.56|52.86|53.55|52.85|53.57|52.87|53.54|52.84|6
1656551830000|2022-06-30 01:17:10|53.53|52.83|53.57|52.87|53.59|52.89|53.53|52.83|13
1656551840000|2022-06-30 01:17:20|53.56|52.86|53.52|52.82|53.58|52.88|53.5|52.8|14
1656551850000|2022-06-30 01:17:30|53.51|52.81|53.48|52.78|53.52|52.82|53.46|52.76|19
1656551860000|2022-06-30 01:17:40|53.47|52.77|53.45|52.75|53.49|52.79|53.45|52.75|7
1656551870000|2022-06-30 01:17:50|53.44|52.74|53.39|52.69|53.44|52.74|53.39|52.69|11
1656551880000|2022-06-30 01:18:00|53.41|52.71|53.32|52.62|53.43|52.73|53.32|52.62|15
1656551890000|2022-06-30 01:18:10|53.33|52.63|53.35|52.65|53.35|52.65|53.28|52.58|18
1656551900000|2022-06-30 01:18:20|53.34|52.64|53.3|52.6|53.34|52.64|53.3|52.6|12
1656551910000|2022-06-30 01:18:30|53.29|52.59|53.24|52.54|53.3|52.6|53.24|52.54|17
1656551920000|2022-06-30 01:18:40|53.25|52.55|53.23|52.53|53.27|52.57|53.23|52.53|20
1656551930000|2022-06-30 01:18:50|53.22|52.52|53.12|52.42|53.22|52.52|53.11|52.41|15
1656551940000|2022-06-30 01:19:00|53.11|52.41|53|52.3|53.11|52.41|52.99|52.29|12
1656551950000|2022-06-30 01:19:10|52.99|52.29|53.01|52.31|53.03|52.33|52.98|52.28|8
1656551960000|2022-06-30 01:19:20|53|52.3|52.82|52.12|53|52.3|52.82|52.12|20
1656551970000|2022-06-30 01:19:30|52.81|52.11|52.91|52.21|52.91|52.21|52.8|52.1|20
1656551980000|2022-06-30 01:19:40|52.9|52.2|52.99|52.29|52.99|52.29|52.89|52.19|17
1656551990000|2022-06-30 01:19:50|52.98|52.28|52.97|52.27|52.99|52.29|52.97|52.27|18
1656552000000|2022-06-30 01:20:00|52.98|52.28|52.96|52.26|52.99|52.29|52.94|52.24|18
1656552010000|2022-06-30 01:20:10|52.97|52.27|52.97|52.27|52.98|52.28|52.95|52.25|15
1656552020000|2022-06-30 01:20:20|52.96|52.26|52.97|52.27|52.98|52.28|52.94|52.24|11
1656552030000|2022-06-30 01:20:30|52.96|52.26|52.97|52.27|52.97|52.27|52.95|52.25|5
1656552040000|2022-06-30 01:20:40|52.95|52.25|52.94|52.24|52.96|52.26|52.93|52.23|9
1656552050000|2022-06-30 01:20:50|52.95|52.25|52.92|52.22|52.95|52.25|52.91|52.21|9
1656552060000|2022-06-30 01:21:00|52.88|52.18|52.86|52.16|52.88|52.18|52.85|52.15|10
1656552070000|2022-06-30 01:21:10|52.87|52.17|52.81|52.11|52.88|52.18|52.8|52.1|17
1656552080000|2022-06-30 01:21:20|52.82|52.12|52.81|52.11|52.83|52.13|52.8|52.1|8
1656552090000|2022-06-30 01:21:30|52.8|52.1|52.81|52.11|52.82|52.12|52.8|52.1|10
1656552100000|2022-06-30 01:21:40|52.8|52.1|52.72|52.02|52.8|52.1|52.72|52.02|9
1656552110000|2022-06-30 01:21:50|52.73|52.03|52.8|52.1|52.8|52.1|52.73|52.03|13
1656552120000|2022-06-30 01:22:00|52.79|52.09|52.77|52.07|52.81|52.11|52.77|52.07|18
1656552130000|2022-06-30 01:22:10|52.78|52.08|52.76|52.06|52.78|52.08|52.72|52.02|14
1656552140000|2022-06-30 01:22:20|52.75|52.05|52.81|52.11|52.83|52.13|52.75|52.05|16
1656552150000|2022-06-30 01:22:30|52.82|52.12|52.94|52.24|52.96|52.26|52.82|52.12|14
1656552160000|2022-06-30 01:22:40|52.95|52.25|52.92|52.22|52.97|52.27|52.92|52.22|12
1656552170000|2022-06-30 01:22:50|52.93|52.23|52.91|52.21|52.93|52.23|52.89|52.19|8
1656552180000|2022-06-30 01:23:00|52.89|52.19|52.88|52.18|52.9|52.2|52.88|52.18|17
1656552190000|2022-06-30 01:23:10|52.9|52.2|52.89|52.19|52.91|52.21|52.89|52.19|12
1656552200000|2022-06-30 01:23:20|52.87|52.17|52.87|52.17|52.88|52.18|52.87|52.17|3
1656552210000|2022-06-30 01:23:30|52.88|52.18|52.91|52.21|52.92|52.22|52.87|52.17|11
1656552220000|2022-06-30 01:23:40|52.9|52.2|52.89|52.19|52.92|52.22|52.88|52.18|12
1656552230000|2022-06-30 01:23:50|52.88|52.18|52.97|52.27|52.98|52.28|52.87|52.17|18
1656552240000|2022-06-30 01:24:00|52.98|52.28|52.97|52.27|52.98|52.28|52.94|52.24|12
1656552250000|2022-06-30 01:24:10|52.98|52.28|52.99|52.29|53.01|52.31|52.98|52.28|10
1656552260000|2022-06-30 01:24:20|53|52.3|52.99|52.29|53|52.3|52.96|52.26|11
1656552270000|2022-06-30 01:24:30|53|52.3|52.96|52.26|53|52.3|52.96|52.26|16
1656552280000|2022-06-30 01:24:40|52.97|52.27|52.92|52.22|52.98|52.28|52.9|52.2|17
1656552290000|2022-06-30 01:24:50|52.9|52.2|52.91|52.21|52.94|52.24|52.9|52.2|6
1656552300000|2022-06-30 01:25:00|52.93|52.23|52.93|52.23|52.95|52.25|52.92|52.22|13
1656552310000|2022-06-30 01:25:10|52.94|52.24|52.92|52.22|52.95|52.25|52.91|52.21|9
1656552320000|2022-06-30 01:25:20|52.93|52.23|52.93|52.23|52.93|52.23|52.93|52.23|1
1656552330000|2022-06-30 01:25:30|52.92|52.22|52.88|52.18|52.92|52.22|52.88|52.18|7
1656552340000|2022-06-30 01:25:40|52.89|52.19|52.88|52.18|52.89|52.19|52.87|52.17|4
1656552350000|2022-06-30 01:25:50|52.89|52.19|52.9|52.2|52.9|52.2|52.87|52.17|4
1656552360000|2022-06-30 01:26:00|52.91|52.21|52.87|52.17|52.91|52.21|52.86|52.16|11
1656552370000|2022-06-30 01:26:10|52.86|52.16|52.9|52.2|52.91|52.21|52.86|52.16|7
1656552380000|2022-06-30 01:26:20|52.91|52.21|52.9|52.2|52.93|52.23|52.88|52.18|11
1656552390000|2022-06-30 01:26:30|52.91|52.21|52.88|52.18|52.92|52.22|52.87|52.17|16
1656552400000|2022-06-30 01:26:40|52.89|52.19|52.88|52.18|52.9|52.2|52.87|52.17|9
1656552410000|2022-06-30 01:26:50|52.87|52.17|52.85|52.15|52.88|52.18|52.85|52.15|9
1656552420000|2022-06-30 01:27:00|52.86|52.16|52.89|52.19|52.9|52.2|52.86|52.16|8
1656552430000|2022-06-30 01:27:10|52.9|52.2|52.92|52.22|52.93|52.23|52.9|52.2|5
1656552440000|2022-06-30 01:27:20|52.93|52.23|52.95|52.25|52.97|52.27|52.93|52.23|13
1656552450000|2022-06-30 01:27:30|52.96|52.26|52.98|52.28|52.98|52.28|52.94|52.24|7
1656552460000|2022-06-30 01:27:40|52.97|52.27|52.96|52.26|52.97|52.27|52.92|52.22|11
1656552470000|2022-06-30 01:27:50|52.95|52.25|52.98|52.28|52.98|52.28|52.95|52.25|9
1656552480000|2022-06-30 01:28:00|52.97|52.27|52.99|52.29|52.99|52.29|52.97|52.27|3
1656552490000|2022-06-30 01:28:10|53|52.3|52.99|52.29|53|52.3|52.99|52.29|2
1656552500000|2022-06-30 01:28:20|53.01|52.31|53|52.3|53.01|52.31|53|52.3|8
1656552510000|2022-06-30 01:28:30|53.01|52.31|53|52.3|53.01|52.31|52.99|52.29|12
1656552520000|2022-06-30 01:28:40|52.99|52.29|53|52.3|53|52.3|52.99|52.29|6
1656552530000|2022-06-30 01:28:50|52.99|52.29|53|52.3|53.01|52.31|52.98|52.28|8
1656552540000|2022-06-30 01:29:00|52.99|52.29|52.99|52.29|53|52.3|52.99|52.29|3
1656552550000|2022-06-30 01:29:10|53|52.3|53|52.3|53.01|52.31|53|52.3|5
1656552560000|2022-06-30 01:29:20|52.99|52.29|53.02|52.32|53.02|52.32|52.99|52.29|8
1656552570000|2022-06-30 01:29:30|53.03|52.33|53.1|52.4|53.11|52.41|53.03|52.33|15
1656552580000|2022-06-30 01:29:40|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|2
1656552590000|2022-06-30 01:29:50|53.09|52.39|53.09|52.39|53.09|52.39|53.08|52.38|9
1656552600000|2022-06-30 01:30:00|53.08|52.38|53.07|52.37|53.08|52.38|53.05|52.35|9
1656552610000|2022-06-30 01:30:10|53.06|52.36|53.03|52.33|53.06|52.36|53.03|52.33|11
1656552620000|2022-06-30 01:30:20|53.04|52.34|53.02|52.32|53.04|52.34|53.02|52.32|3
1656552630000|2022-06-30 01:30:30|53.01|52.31|53.01|52.31|53.03|52.33|52.99|52.29|10
1656552640000|2022-06-30 01:30:40|53.02|52.32|53.02|52.32|53.04|52.34|52.99|52.29|13
1656552650000|2022-06-30 01:30:50|53|52.3|53.02|52.32|53.02|52.32|52.99|52.29|8
1656552660000|2022-06-30 01:31:00|53.03|52.33|52.96|52.26|53.03|52.33|52.94|52.24|9
1656552670000|2022-06-30 01:31:10|52.95|52.25|52.83|52.13|52.95|52.25|52.82|52.12|24
1656552680000|2022-06-30 01:31:20|52.82|52.12|52.82|52.12|52.85|52.15|52.8|52.1|12
1656552690000|2022-06-30 01:31:30|52.83|52.13|52.77|52.07|52.83|52.13|52.76|52.06|15
1656552700000|2022-06-30 01:31:40|52.78|52.08|52.78|52.08|52.82|52.12|52.77|52.07|18
1656552710000|2022-06-30 01:31:50|52.8|52.1|52.72|52.02|52.81|52.11|52.72|52.02|16
1656552720000|2022-06-30 01:32:00|52.73|52.03|52.73|52.03|52.75|52.05|52.7|52|11
1656552730000|2022-06-30 01:32:10|52.74|52.04|52.72|52.02|52.75|52.05|52.72|52.02|18
1656552740000|2022-06-30 01:32:20|52.73|52.03|52.76|52.06|52.77|52.07|52.71|52.01|12
1656552750000|2022-06-30 01:32:30|52.75|52.05|52.73|52.03|52.75|52.05|52.73|52.03|5
1656552760000|2022-06-30 01:32:40|52.74|52.04|52.74|52.04|52.77|52.07|52.74|52.04|14
1656552770000|2022-06-30 01:32:50|52.75|52.05|52.77|52.07|52.79|52.09|52.74|52.04|6
1656552780000|2022-06-30 01:33:00|52.78|52.08|52.79|52.09|52.8|52.1|52.77|52.07|8
1656552790000|2022-06-30 01:33:10|52.81|52.11|52.81|52.11|52.82|52.12|52.81|52.11|5
1656552800000|2022-06-30 01:33:20|52.82|52.12|52.84|52.14|52.84|52.14|52.8|52.1|22
1656552810000|2022-06-30 01:33:30|52.83|52.13|52.82|52.12|52.84|52.14|52.82|52.12|16
1656552820000|2022-06-30 01:33:40|52.83|52.13|52.78|52.08|52.84|52.14|52.77|52.07|5
1656552830000|2022-06-30 01:33:50|52.79|52.09|52.81|52.11|52.81|52.11|52.78|52.08|6
1656552840000|2022-06-30 01:34:00|52.8|52.1|52.72|52.02|52.81|52.11|52.71|52.01|17
1656552850000|2022-06-30 01:34:10|52.73|52.03|52.7|52|52.74|52.04|52.7|52|7
1656552860000|2022-06-30 01:34:20|52.73|52.03|52.72|52.02|52.74|52.04|52.72|52.02|3
1656552870000|2022-06-30 01:34:30|52.71|52.01|52.72|52.02|52.72|52.02|52.68|51.98|13
1656552880000|2022-06-30 01:34:40|52.71|52.01|52.75|52.05|52.75|52.05|52.7|52|8
1656552890000|2022-06-30 01:34:50|52.74|52.04|52.75|52.05|52.77|52.07|52.73|52.03|13
1656552900000|2022-06-30 01:35:00|52.76|52.06|52.79|52.09|52.79|52.09|52.75|52.05|14
1656552910000|2022-06-30 01:35:10|52.78|52.08|52.78|52.08|52.8|52.1|52.76|52.06|16
1656552920000|2022-06-30 01:35:20|52.79|52.09|52.78|52.08|52.79|52.09|52.78|52.08|2
1656552930000|2022-06-30 01:35:30|52.79|52.09|52.79|52.09|52.79|52.09|52.79|52.09|1
1656552940000|2022-06-30 01:35:40|52.8|52.1|52.83|52.13|52.83|52.13|52.8|52.1|10
1656552950000|2022-06-30 01:35:50|52.84|52.14|52.83|52.13|52.84|52.14|52.8|52.1|10
1656552960000|2022-06-30 01:36:00|52.84|52.14|52.79|52.09|52.85|52.15|52.79|52.09|12
1656552970000|2022-06-30 01:36:10|52.8|52.1|52.83|52.13|52.85|52.15|52.8|52.1|8
1656552980000|2022-06-30 01:36:20|52.84|52.14|52.84|52.14|52.86|52.16|52.83|52.13|14
1656552990000|2022-06-30 01:36:30|52.85|52.15|52.89|52.19|52.92|52.22|52.85|52.15|20
1656553000000|2022-06-30 01:36:40|52.91|52.21|52.93|52.23|52.93|52.23|52.88|52.18|13
1656553010000|2022-06-30 01:36:50|52.92|52.22|52.92|52.22|52.94|52.24|52.91|52.21|17
1656553020000|2022-06-30 01:37:00|52.93|52.23|52.96|52.26|52.98|52.28|52.93|52.23|14
1656553030000|2022-06-30 01:37:10|52.98|52.28|52.99|52.29|53|52.3|52.96|52.26|13
1656553040000|2022-06-30 01:37:20|52.98|52.28|53|52.3|53.01|52.31|52.97|52.27|12
1656553050000|2022-06-30 01:37:30|52.99|52.29|53|52.3|53.01|52.31|52.97|52.27|8
1656553060000|2022-06-30 01:37:40|52.98|52.28|52.96|52.26|53|52.3|52.95|52.25|15
1656553070000|2022-06-30 01:37:50|52.95|52.25|52.95|52.25|52.96|52.26|52.95|52.25|3
1656553080000|2022-06-30 01:38:00|52.96|52.26|52.98|52.28|52.99|52.29|52.96|52.26|13
1656553090000|2022-06-30 01:38:10|52.99|52.29|53|52.3|53|52.3|52.98|52.28|10
1656553100000|2022-06-30 01:38:20|52.99|52.29|52.96|52.26|52.99|52.29|52.95|52.25|14
1656553110000|2022-06-30 01:38:30|52.97|52.27|52.98|52.28|52.99|52.29|52.96|52.26|7
1656553120000|2022-06-30 01:38:40|52.99|52.29|53.02|52.32|53.02|52.32|52.98|52.28|7
1656553130000|2022-06-30 01:38:50|53.01|52.31|53.01|52.31|53.02|52.32|53|52.3|9
1656553140000|2022-06-30 01:39:00|53.02|52.32|53.04|52.34|53.04|52.34|53|52.3|8
1656553150000|2022-06-30 01:39:10|53.02|52.32|53.02|52.32|53.04|52.34|53.01|52.31|8
1656553160000|2022-06-30 01:39:20|53.01|52.31|53.05|52.35|53.05|52.35|53.01|52.31|8
1656553170000|2022-06-30 01:39:30|53.04|52.34|53.08|52.38|53.08|52.38|53.04|52.34|9
1656553180000|2022-06-30 01:39:40|53.1|52.4|53.1|52.4|53.1|52.4|53.06|52.36|14
1656553200000|2022-06-30 01:40:00|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|8
1656553210000|2022-06-30 01:40:10|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|2
1656553230000|2022-06-30 01:40:30|53.09|52.39|53.07|52.37|53.1|52.4|53.05|52.35|10
1656553240000|2022-06-30 01:40:40|53.09|52.39|53.1|52.4|53.11|52.41|53.09|52.39|12
1656553250000|2022-06-30 01:40:50|53.12|52.42|53.15|52.45|53.15|52.45|53.11|52.41|9
1656553260000|2022-06-30 01:41:00|53.14|52.44|53.12|52.42|53.14|52.44|53.11|52.41|11
1656553270000|2022-06-30 01:41:10|53.11|52.41|53.13|52.43|53.13|52.43|53.11|52.41|4
1656553280000|2022-06-30 01:41:20|53.14|52.44|53.16|52.46|53.16|52.46|53.13|52.43|14
1656553290000|2022-06-30 01:41:30|53.17|52.47|53.14|52.44|53.17|52.47|53.13|52.43|6
1656553300000|2022-06-30 01:41:40|53.16|52.46|53.14|52.44|53.16|52.46|53.14|52.44|7
1656553310000|2022-06-30 01:41:50|53.15|52.45|53.14|52.44|53.17|52.47|53.14|52.44|17
1656553320000|2022-06-30 01:42:00|53.16|52.46|53.15|52.45|53.17|52.47|53.14|52.44|12
1656553330000|2022-06-30 01:42:10|53.13|52.43|53.14|52.44|53.19|52.49|53.13|52.43|12
1656553340000|2022-06-30 01:42:20|53.15|52.45|53.13|52.43|53.17|52.47|53.13|52.43|7
1656553350000|2022-06-30 01:42:30|53.14|52.44|53.13|52.43|53.14|52.44|53.13|52.43|6
1656553360000|2022-06-30 01:42:40|53.15|52.45|53.15|52.45|53.16|52.46|53.13|52.43|5
1656553370000|2022-06-30 01:42:50|53.16|52.46|53.14|52.44|53.16|52.46|53.13|52.43|5
1656553380000|2022-06-30 01:43:00|53.16|52.46|53.15|52.45|53.17|52.47|53.15|52.45|4
1656553390000|2022-06-30 01:43:10|53.14|52.44|53.14|52.44|53.15|52.45|53.13|52.43|5
1656553400000|2022-06-30 01:43:20|53.16|52.46|53.14|52.44|53.16|52.46|53.12|52.42|8
1656553410000|2022-06-30 01:43:30|53.13|52.43|53.11|52.41|53.13|52.43|53.11|52.41|2
1656553420000|2022-06-30 01:43:40|53.12|52.42|53.11|52.41|53.12|52.42|53.11|52.41|2
1656553430000|2022-06-30 01:43:50|53.12|52.42|53.11|52.41|53.12|52.42|53.11|52.41|2
1656553440000|2022-06-30 01:44:00|53.12|52.42|53.14|52.44|53.15|52.45|53.12|52.42|7
1656553450000|2022-06-30 01:44:10|53.15|52.45|53.18|52.48|53.19|52.49|53.15|52.45|12
1656553460000|2022-06-30 01:44:20|53.19|52.49|53.18|52.48|53.2|52.5|53.17|52.47|11
1656553470000|2022-06-30 01:44:30|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|3
1656553480000|2022-06-30 01:44:40|53.18|52.48|53.18|52.48|53.18|52.48|53.15|52.45|8
1656553490000|2022-06-30 01:44:50|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1656553500000|2022-06-30 01:45:00|53.18|52.48|53.2|52.5|53.22|52.52|53.16|52.46|10
1656553510000|2022-06-30 01:45:10|53.19|52.49|53.18|52.48|53.2|52.5|53.18|52.48|12
1656553520000|2022-06-30 01:45:20|53.19|52.49|53.18|52.48|53.19|52.49|53.16|52.46|12
1656553530000|2022-06-30 01:45:30|53.17|52.47|53.16|52.46|53.19|52.49|53.16|52.46|6
1656553540000|2022-06-30 01:45:40|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|4
1656553550000|2022-06-30 01:45:50|53.21|52.51|53.16|52.46|53.21|52.51|53.16|52.46|6
1656553560000|2022-06-30 01:46:00|53.18|52.48|53.21|52.51|53.21|52.51|53.17|52.47|6
1656553570000|2022-06-30 01:46:10|53.18|52.48|53.18|52.48|53.2|52.5|53.18|52.48|5
1656553580000|2022-06-30 01:46:20|53.16|52.46|53.18|52.48|53.19|52.49|53.16|52.46|7
1656553590000|2022-06-30 01:46:30|53.2|52.5|53.17|52.47|53.21|52.51|53.17|52.47|11
1656553600000|2022-06-30 01:46:40|53.18|52.48|53.17|52.47|53.2|52.5|53.17|52.47|7
1656553610000|2022-06-30 01:46:50|53.16|52.46|53.19|52.49|53.19|52.49|53.16|52.46|5
1656553620000|2022-06-30 01:47:00|53.17|52.47|53.19|52.49|53.19|52.49|53.17|52.47|7
1656553630000|2022-06-30 01:47:10|53.2|52.5|53.21|52.51|53.22|52.52|53.2|52.5|4
1656553640000|2022-06-30 01:47:20|53.22|52.52|53.25|52.55|53.27|52.57|53.22|52.52|7
1656553650000|2022-06-30 01:47:30|53.24|52.54|53.28|52.58|53.28|52.58|53.24|52.54|7
1656553660000|2022-06-30 01:47:40|53.29|52.59|53.25|52.55|53.3|52.6|53.24|52.54|14
1656553670000|2022-06-30 01:47:50|53.27|52.57|53.29|52.59|53.29|52.59|53.25|52.55|12
1656553680000|2022-06-30 01:48:00|53.3|52.6|53.33|52.63|53.33|52.63|53.3|52.6|4
1656553690000|2022-06-30 01:48:10|53.32|52.62|53.31|52.61|53.33|52.63|53.3|52.6|7
1656553700000|2022-06-30 01:48:20|53.32|52.62|53.33|52.63|53.34|52.64|53.31|52.61|9
1656553710000|2022-06-30 01:48:30|53.34|52.64|53.32|52.62|53.34|52.64|53.31|52.61|15
1656553720000|2022-06-30 01:48:40|53.31|52.61|53.33|52.63|53.33|52.63|53.31|52.61|9
1656553730000|2022-06-30 01:48:50|53.31|52.61|53.32|52.62|53.34|52.64|53.29|52.59|11
1656553740000|2022-06-30 01:49:00|53.3|52.6|53.32|52.62|53.32|52.62|53.3|52.6|2
1656553750000|2022-06-30 01:49:10|53.3|52.6|53.31|52.61|53.31|52.61|53.3|52.6|6
1656553760000|2022-06-30 01:49:20|53.3|52.6|53.3|52.6|53.32|52.62|53.3|52.6|6
1656553770000|2022-06-30 01:49:30|53.31|52.61|53.32|52.62|53.35|52.65|53.31|52.61|8
1656553780000|2022-06-30 01:49:40|53.33|52.63|53.33|52.63|53.33|52.63|53.33|52.63|1
1656553790000|2022-06-30 01:49:50|53.32|52.62|53.32|52.62|53.34|52.64|53.31|52.61|5
1656553800000|2022-06-30 01:50:00|53.31|52.61|53.33|52.63|53.36|52.66|53.31|52.61|15
1656553810000|2022-06-30 01:50:10|53.34|52.64|53.36|52.66|53.36|52.66|53.33|52.63|8
1656553820000|2022-06-30 01:50:20|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|3
1656553830000|2022-06-30 01:50:30|53.36|52.66|53.35|52.65|53.37|52.67|53.34|52.64|7
1656553840000|2022-06-30 01:50:40|53.34|52.64|53.35|52.65|53.36|52.66|53.34|52.64|8
1656553850000|2022-06-30 01:50:50|53.36|52.66|53.36|52.66|53.36|52.66|53.35|52.65|5
1656553860000|2022-06-30 01:51:00|53.35|52.65|53.35|52.65|53.37|52.67|53.34|52.64|9
1656553870000|2022-06-30 01:51:10|53.34|52.64|53.34|52.64|53.35|52.65|53.34|52.64|7
1656553880000|2022-06-30 01:51:20|53.35|52.65|53.34|52.64|53.36|52.66|53.34|52.64|6
1656553890000|2022-06-30 01:51:30|53.35|52.65|53.35|52.65|53.35|52.65|53.35|52.65|1
1656553900000|2022-06-30 01:51:40|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1656553910000|2022-06-30 01:51:50|53.35|52.65|53.34|52.64|53.37|52.67|53.34|52.64|10
1656553920000|2022-06-30 01:52:00|53.35|52.65|53.34|52.64|53.35|52.65|53.33|52.63|4
1656553930000|2022-06-30 01:52:10|53.33|52.63|53.35|52.65|53.37|52.67|53.33|52.63|6
1656553940000|2022-06-30 01:52:20|53.34|52.64|53.36|52.66|53.36|52.66|53.34|52.64|3
1656553950000|2022-06-30 01:52:30|53.35|52.65|53.35|52.65|53.37|52.67|53.35|52.65|5
1656553970000|2022-06-30 01:52:50|53.34|52.64|53.35|52.65|53.35|52.65|53.34|52.64|2
1656553980000|2022-06-30 01:53:00|53.36|52.66|53.34|52.64|53.37|52.67|53.33|52.63|8
1656553990000|2022-06-30 01:53:10|53.33|52.63|53.3|52.6|53.34|52.64|53.3|52.6|5
1656554000000|2022-06-30 01:53:20|53.29|52.59|53.28|52.58|53.33|52.63|53.26|52.56|14
1656554010000|2022-06-30 01:53:30|53.27|52.57|53.28|52.58|53.28|52.58|53.25|52.55|16
1656554020000|2022-06-30 01:53:40|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|10
1656554030000|2022-06-30 01:53:50|53.27|52.57|53.28|52.58|53.29|52.59|53.27|52.57|10
1656554040000|2022-06-30 01:54:00|53.29|52.59|53.28|52.58|53.3|52.6|53.28|52.58|6
1656554050000|2022-06-30 01:54:10|53.29|52.59|53.29|52.59|53.3|52.6|53.29|52.59|3
1656554060000|2022-06-30 01:54:20|53.28|52.58|53.28|52.58|53.3|52.6|53.28|52.58|6
1656554070000|2022-06-30 01:54:30|53.27|52.57|53.25|52.55|53.29|52.59|53.25|52.55|10
1656554080000|2022-06-30 01:54:40|53.26|52.56|53.2|52.5|53.26|52.56|53.16|52.46|11
1656554090000|2022-06-30 01:54:50|53.21|52.51|53.18|52.48|53.23|52.53|53.18|52.48|14
1656554100000|2022-06-30 01:55:00|53.2|52.5|53.18|52.48|53.2|52.5|53.16|52.46|13
1656554110000|2022-06-30 01:55:10|53.19|52.49|53.2|52.5|53.21|52.51|53.19|52.49|8
1656554120000|2022-06-30 01:55:20|53.18|52.48|53.18|52.48|53.2|52.5|53.18|52.48|5
1656554130000|2022-06-30 01:55:30|53.17|52.47|53.18|52.48|53.2|52.5|53.17|52.47|6
1656554140000|2022-06-30 01:55:40|53.17|52.47|53.22|52.52|53.22|52.52|53.17|52.47|9
1656554150000|2022-06-30 01:55:50|53.21|52.51|53.21|52.51|53.22|52.52|53.21|52.51|3
1656554160000|2022-06-30 01:56:00|53.22|52.52|53.19|52.49|53.22|52.52|53.19|52.49|2
1656554170000|2022-06-30 01:56:10|53.21|52.51|53.26|52.56|53.26|52.56|53.2|52.5|14
1656554180000|2022-06-30 01:56:20|53.27|52.57|53.29|52.59|53.29|52.59|53.25|52.55|9
1656554190000|2022-06-30 01:56:30|53.26|52.56|53.26|52.56|53.26|52.56|53.26|52.56|1
1656554200000|2022-06-30 01:56:40|53.27|52.57|53.25|52.55|53.3|52.6|53.21|52.51|11
1656554220000|2022-06-30 01:57:00|53.26|52.56|53.23|52.53|53.26|52.56|53.23|52.53|3
1656554230000|2022-06-30 01:57:10|53.22|52.52|53.21|52.51|53.23|52.53|53.21|52.51|6
1656554240000|2022-06-30 01:57:20|53.2|52.5|53.15|52.45|53.2|52.5|53.15|52.45|12
1656554250000|2022-06-30 01:57:30|53.14|52.44|53.14|52.44|53.16|52.46|53.13|52.43|7
1656554260000|2022-06-30 01:57:40|53.13|52.43|53.14|52.44|53.15|52.45|53.13|52.43|6
1656554270000|2022-06-30 01:57:50|53.15|52.45|53.13|52.43|53.16|52.46|53.09|52.39|10
1656554280000|2022-06-30 01:58:00|53.11|52.41|53.1|52.4|53.14|52.44|53.09|52.39|8
1656554290000|2022-06-30 01:58:10|53.11|52.41|53.11|52.41|53.13|52.43|53.1|52.4|8
1656554300000|2022-06-30 01:58:20|53.1|52.4|53.11|52.41|53.12|52.42|53.1|52.4|7
1656554310000|2022-06-30 01:58:30|53.12|52.42|53.13|52.43|53.13|52.43|53.08|52.38|11
1656554320000|2022-06-30 01:58:40|53.12|52.42|53.12|52.42|53.13|52.43|53.1|52.4|6
1656554330000|2022-06-30 01:58:50|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|2
1656554340000|2022-06-30 01:59:00|53.11|52.41|53.06|52.36|53.11|52.41|53.05|52.35|11
1656554350000|2022-06-30 01:59:10|53.07|52.37|53.1|52.4|53.1|52.4|53.06|52.36|4
1656554360000|2022-06-30 01:59:20|53.11|52.41|53.1|52.4|53.11|52.41|53.1|52.4|2
1656554370000|2022-06-30 01:59:30|53.07|52.37|53.13|52.43|53.13|52.43|53.06|52.36|7
1656554380000|2022-06-30 01:59:40|53.1|52.4|53.13|52.43|53.13|52.43|53.1|52.4|2
1656554390000|2022-06-30 01:59:50|53.12|52.42|53.11|52.41|53.13|52.43|53.09|52.39|11
1656554400000|2022-06-30 02:00:00|53.1|52.4|53.1|52.4|53.12|52.42|53.09|52.39|5
1656554410000|2022-06-30 02:00:10|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|7
1656554420000|2022-06-30 02:00:20|53.11|52.41|53.09|52.39|53.11|52.41|53.08|52.38|10
1656554430000|2022-06-30 02:00:30|53.1|52.4|53.09|52.39|53.11|52.41|53.09|52.39|10
1656554440000|2022-06-30 02:00:40|53.1|52.4|53.08|52.38|53.12|52.42|53.08|52.38|8
1656554450000|2022-06-30 02:00:50|53.09|52.39|53.08|52.38|53.11|52.41|53.07|52.37|8
1656554460000|2022-06-30 02:01:00|53.09|52.39|53.07|52.37|53.11|52.41|53.03|52.33|12
1656554470000|2022-06-30 02:01:10|53.06|52.36|53.05|52.35|53.07|52.37|53.04|52.34|11
1656554480000|2022-06-30 02:01:20|53.04|52.34|53.03|52.33|53.06|52.36|53.03|52.33|6
1656554490000|2022-06-30 02:01:30|53.04|52.34|53.03|52.33|53.05|52.35|53.03|52.33|10
1656554500000|2022-06-30 02:01:40|53.04|52.34|53.04|52.34|53.04|52.34|53.04|52.34|1
1656554510000|2022-06-30 02:01:50|53.06|52.36|53.04|52.34|53.07|52.37|53.04|52.34|4
1656554520000|2022-06-30 02:02:00|53.06|52.36|53.09|52.39|53.09|52.39|53.04|52.34|15
1656554530000|2022-06-30 02:02:10|53.1|52.4|53.12|52.42|53.12|52.42|53.09|52.39|11
1656554540000|2022-06-30 02:02:20|53.13|52.43|53.19|52.49|53.2|52.5|53.13|52.43|18
1656554550000|2022-06-30 02:02:30|53.18|52.48|53.2|52.5|53.21|52.51|53.18|52.48|5
1656554560000|2022-06-30 02:02:40|53.21|52.51|53.2|52.5|53.21|52.51|53.18|52.48|14
1656554570000|2022-06-30 02:02:50|53.18|52.48|53.2|52.5|53.21|52.51|53.18|52.48|12
1656554580000|2022-06-30 02:03:00|53.19|52.49|53.21|52.51|53.22|52.52|53.16|52.46|13
1656554590000|2022-06-30 02:03:10|53.2|52.5|53.2|52.5|53.22|52.52|53.17|52.47|11
1656554600000|2022-06-30 02:03:20|53.19|52.49|53.19|52.49|53.2|52.5|53.17|52.47|7
1656554610000|2022-06-30 02:03:30|53.2|52.5|53.19|52.49|53.2|52.5|53.18|52.48|13
1656554620000|2022-06-30 02:03:40|53.18|52.48|53.17|52.47|53.19|52.49|53.16|52.46|7
1656554630000|2022-06-30 02:03:50|53.18|52.48|53.23|52.53|53.23|52.53|53.17|52.47|12
1656554640000|2022-06-30 02:04:00|53.22|52.52|53.21|52.51|53.23|52.53|53.21|52.51|4
1656554650000|2022-06-30 02:04:10|53.2|52.5|53.23|52.53|53.24|52.54|53.19|52.49|12
1656554660000|2022-06-30 02:04:20|53.22|52.52|53.22|52.52|53.24|52.54|53.17|52.47|11
1656554670000|2022-06-30 02:04:30|53.21|52.51|53.21|52.51|53.23|52.53|53.19|52.49|17
1656554680000|2022-06-30 02:04:40|53.22|52.52|53.23|52.53|53.24|52.54|53.2|52.5|9
1656554690000|2022-06-30 02:04:50|53.24|52.54|53.23|52.53|53.24|52.54|53.23|52.53|12
1656554700000|2022-06-30 02:05:00|53.24|52.54|53.23|52.53|53.27|52.57|53.23|52.53|18
1656554710000|2022-06-30 02:05:10|53.24|52.54|53.26|52.56|53.27|52.57|53.22|52.52|6
1656554720000|2022-06-30 02:05:20|53.27|52.57|53.23|52.53|53.27|52.57|53.22|52.52|16
1656554730000|2022-06-30 02:05:30|53.24|52.54|53.25|52.55|53.27|52.57|53.23|52.53|6
1656554740000|2022-06-30 02:05:40|53.23|52.53|53.23|52.53|53.25|52.55|53.23|52.53|11
1656554750000|2022-06-30 02:05:50|53.25|52.55|53.2|52.5|53.25|52.55|53.2|52.5|23
1656554760000|2022-06-30 02:06:00|53.19|52.49|53.2|52.5|53.2|52.5|53.19|52.49|6
1656554770000|2022-06-30 02:06:10|53.19|52.49|53.23|52.53|53.23|52.53|53.19|52.49|9
1656554780000|2022-06-30 02:06:20|53.24|52.54|53.25|52.55|53.25|52.55|53.2|52.5|18
1656554790000|2022-06-30 02:06:30|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|16
1656554800000|2022-06-30 02:06:40|53.24|52.54|53.22|52.52|53.25|52.55|53.2|52.5|18
1656554810000|2022-06-30 02:06:50|53.21|52.51|53.21|52.51|53.23|52.53|53.21|52.51|4
1656554820000|2022-06-30 02:07:00|53.23|52.53|53.25|52.55|53.25|52.55|53.23|52.53|4
1656554830000|2022-06-30 02:07:10|53.24|52.54|53.27|52.57|53.27|52.57|53.22|52.52|9
1656554840000|2022-06-30 02:07:20|53.29|52.59|53.26|52.56|53.29|52.59|53.26|52.56|12
1656554850000|2022-06-30 02:07:30|53.27|52.57|53.2|52.5|53.28|52.58|53.19|52.49|16
1656554860000|2022-06-30 02:07:40|53.21|52.51|53.23|52.53|53.23|52.53|53.2|52.5|6
1656554870000|2022-06-30 02:07:50|53.18|52.48|53.22|52.52|53.22|52.52|53.18|52.48|10
1656554880000|2022-06-30 02:08:00|53.2|52.5|53.24|52.54|53.25|52.55|53.2|52.5|15
1656554890000|2022-06-30 02:08:10|53.21|52.51|53.25|52.55|53.25|52.55|53.21|52.51|9
1656554900000|2022-06-30 02:08:20|53.26|52.56|53.22|52.52|53.26|52.56|53.17|52.47|6
1656554910000|2022-06-30 02:08:30|53.2|52.5|53.19|52.49|53.21|52.51|53.15|52.45|8
1656554920000|2022-06-30 02:08:40|53.2|52.5|53.17|52.47|53.21|52.51|53.17|52.47|8
1656554930000|2022-06-30 02:08:50|53.18|52.48|53.21|52.51|53.22|52.52|53.18|52.48|6
1656554940000|2022-06-30 02:09:00|53.22|52.52|53.21|52.51|53.24|52.54|53.21|52.51|9
1656554950000|2022-06-30 02:09:10|53.2|52.5|53.21|52.51|53.21|52.51|53.2|52.5|4
1656554960000|2022-06-30 02:09:20|53.23|52.53|53.22|52.52|53.23|52.53|53.21|52.51|4
1656554970000|2022-06-30 02:09:30|53.21|52.51|53.22|52.52|53.22|52.52|53.2|52.5|6
1656554980000|2022-06-30 02:09:40|53.21|52.51|53.21|52.51|53.22|52.52|53.2|52.5|5
1656554990000|2022-06-30 02:09:50|53.22|52.52|53.22|52.52|53.22|52.52|53.21|52.51|9
1656555000000|2022-06-30 02:10:00|53.2|52.5|53.21|52.51|53.22|52.52|53.2|52.5|5
1656555010000|2022-06-30 02:10:10|53.23|52.53|53.21|52.51|53.23|52.53|53.21|52.51|3
1656555030000|2022-06-30 02:10:30|53.2|52.5|53.19|52.49|53.21|52.51|53.19|52.49|4
1656555060000|2022-06-30 02:11:00|53.23|52.53|53.23|52.53|53.23|52.53|53.2|52.5|9
1656555070000|2022-06-30 02:11:10|53.22|52.52|53.2|52.5|53.24|52.54|53.2|52.5|13
1656555080000|2022-06-30 02:11:20|53.21|52.51|53.23|52.53|53.26|52.56|53.2|52.5|21
1656555090000|2022-06-30 02:11:30|53.24|52.54|53.24|52.54|53.26|52.56|53.24|52.54|3
1656555100000|2022-06-30 02:11:40|53.23|52.53|53.24|52.54|53.26|52.56|53.23|52.53|13
1656555120000|2022-06-30 02:12:00|53.25|52.55|53.22|52.52|53.25|52.55|53.22|52.52|8
1656555130000|2022-06-30 02:12:10|53.23|52.53|53.21|52.51|53.26|52.56|53.2|52.5|12
1656555140000|2022-06-30 02:12:20|53.2|52.5|53.15|52.45|53.2|52.5|53.15|52.45|14
1656555150000|2022-06-30 02:12:30|53.16|52.46|53.15|52.45|53.17|52.47|53.15|52.45|4
1656555160000|2022-06-30 02:12:40|53.14|52.44|53.16|52.46|53.16|52.46|53.14|52.44|9
1656555170000|2022-06-30 02:12:50|53.17|52.47|53.15|52.45|53.17|52.47|53.14|52.44|6
1656555180000|2022-06-30 02:13:00|53.14|52.44|53.14|52.44|53.16|52.46|53.13|52.43|11
1656555190000|2022-06-30 02:13:10|53.16|52.46|53.12|52.42|53.17|52.47|53.11|52.41|8
1656555200000|2022-06-30 02:13:20|53.11|52.41|53.09|52.39|53.13|52.43|53.09|52.39|8
1656555210000|2022-06-30 02:13:30|53.07|52.37|53.09|52.39|53.09|52.39|53.07|52.37|3
1656555220000|2022-06-30 02:13:40|53.1|52.4|53.08|52.38|53.1|52.4|53.08|52.38|15
1656555230000|2022-06-30 02:13:50|53.09|52.39|53.12|52.42|53.12|52.42|53.09|52.39|4
1656555240000|2022-06-30 02:14:00|53.11|52.41|53.1|52.4|53.11|52.41|53.07|52.37|13
1656555250000|2022-06-30 02:14:10|53.09|52.39|53.07|52.37|53.1|52.4|53.05|52.35|13
1656555260000|2022-06-30 02:14:20|53.06|52.36|53.08|52.38|53.09|52.39|53.06|52.36|5
1656555280000|2022-06-30 02:14:40|53.05|52.35|53.04|52.34|53.09|52.39|53.04|52.34|10
1656555290000|2022-06-30 02:14:50|53.03|52.33|53.06|52.36|53.07|52.37|53.02|52.32|12
1656555300000|2022-06-30 02:15:00|53.05|52.35|53.08|52.38|53.1|52.4|53.05|52.35|17
1656555310000|2022-06-30 02:15:10|53.07|52.37|53.07|52.37|53.07|52.37|53.07|52.37|1
1656555320000|2022-06-30 02:15:20|53.06|52.36|53.07|52.37|53.08|52.38|53.06|52.36|8
1656555340000|2022-06-30 02:15:40|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|9
1656555350000|2022-06-30 02:15:50|53.06|52.36|53.08|52.38|53.11|52.41|53.06|52.36|7
1656555360000|2022-06-30 02:16:00|53.07|52.37|53.07|52.37|53.08|52.38|53.07|52.37|7
1656555370000|2022-06-30 02:16:10|53.08|52.38|53.09|52.39|53.14|52.44|53.08|52.38|17
1656555380000|2022-06-30 02:16:20|53.08|52.38|53.16|52.46|53.18|52.48|53.08|52.38|22
1656555390000|2022-06-30 02:16:30|53.15|52.45|53.19|52.49|53.2|52.5|53.15|52.45|16
1656555400000|2022-06-30 02:16:40|53.2|52.5|53.19|52.49|53.2|52.5|53.18|52.48|6
1656555410000|2022-06-30 02:16:50|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|14
1656555420000|2022-06-30 02:17:00|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|7
1656555430000|2022-06-30 02:17:10|53.2|52.5|53.18|52.48|53.2|52.5|53.17|52.47|7
1656555440000|2022-06-30 02:17:20|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|17
1656555450000|2022-06-30 02:17:30|53.18|52.48|53.2|52.5|53.2|52.5|53.18|52.48|5
1656555460000|2022-06-30 02:17:40|53.18|52.48|53.19|52.49|53.19|52.49|53.16|52.46|13
1656555470000|2022-06-30 02:17:50|53.2|52.5|53.17|52.47|53.2|52.5|53.17|52.47|4
1656555480000|2022-06-30 02:18:00|53.16|52.46|53.18|52.48|53.18|52.48|53.15|52.45|9
1656555490000|2022-06-30 02:18:10|53.16|52.46|53.17|52.47|53.18|52.48|53.16|52.46|12
1656555500000|2022-06-30 02:18:20|53.18|52.48|53.18|52.48|53.18|52.48|53.17|52.47|9
1656555510000|2022-06-30 02:18:30|53.19|52.49|53.17|52.47|53.21|52.51|53.17|52.47|6
1656555520000|2022-06-30 02:18:40|53.19|52.49|53.2|52.5|53.2|52.5|53.18|52.48|3
1656555530000|2022-06-30 02:18:50|53.19|52.49|53.2|52.5|53.23|52.53|53.19|52.49|11
1656555540000|2022-06-30 02:19:00|53.21|52.51|53.2|52.5|53.21|52.51|53.2|52.5|4
1656555550000|2022-06-30 02:19:10|53.21|52.51|53.23|52.53|53.23|52.53|53.21|52.51|9
1656555560000|2022-06-30 02:19:20|53.22|52.52|53.25|52.55|53.25|52.55|53.22|52.52|5
1656555570000|2022-06-30 02:19:30|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|15
1656555580000|2022-06-30 02:19:40|53.26|52.56|53.23|52.53|53.26|52.56|53.21|52.51|5
1656555590000|2022-06-30 02:19:50|53.21|52.51|53.21|52.51|53.24|52.54|53.21|52.51|6
1656555600000|2022-06-30 02:20:00|53.23|52.53|53.27|52.57|53.27|52.57|53.23|52.53|8
1656555610000|2022-06-30 02:20:10|53.24|52.54|53.22|52.52|53.24|52.54|53.21|52.51|5
1656555620000|2022-06-30 02:20:20|53.21|52.51|53.22|52.52|53.22|52.52|53.21|52.51|2
1656555640000|2022-06-30 02:20:40|53.25|52.55|53.22|52.52|53.25|52.55|53.22|52.52|2
1656555650000|2022-06-30 02:20:50|53.23|52.53|53.21|52.51|53.23|52.53|53.17|52.47|15
1656555660000|2022-06-30 02:21:00|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|3
1656555670000|2022-06-30 02:21:10|53.21|52.51|53.16|52.46|53.21|52.51|53.14|52.44|12
1656555680000|2022-06-30 02:21:20|53.17|52.47|53.18|52.48|53.19|52.49|53.16|52.46|19
1656555690000|2022-06-30 02:21:30|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|11
1656555700000|2022-06-30 02:21:40|53.18|52.48|53.2|52.5|53.21|52.51|53.17|52.47|8
1656555720000|2022-06-30 02:22:00|53.21|52.51|53.2|52.5|53.21|52.51|53.2|52.5|12
1656555730000|2022-06-30 02:22:10|53.21|52.51|53.2|52.5|53.22|52.52|53.19|52.49|7
1656555740000|2022-06-30 02:22:20|53.19|52.49|53.19|52.49|53.21|52.51|53.18|52.48|9
1656555750000|2022-06-30 02:22:30|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|2
1656555760000|2022-06-30 02:22:40|53.18|52.48|53.16|52.46|53.19|52.49|53.16|52.46|11
1656555770000|2022-06-30 02:22:50|53.17|52.47|53.17|52.47|53.17|52.47|53.16|52.46|13
1656555780000|2022-06-30 02:23:00|53.16|52.46|53.18|52.48|53.18|52.48|53.16|52.46|3
1656555800000|2022-06-30 02:23:20|53.17|52.47|53.18|52.48|53.19|52.49|53.17|52.47|6
1656555810000|2022-06-30 02:23:30|53.16|52.46|53.18|52.48|53.18|52.48|53.16|52.46|5
1656555820000|2022-06-30 02:23:40|53.15|52.45|53.17|52.47|53.17|52.47|53.15|52.45|7
1656555830000|2022-06-30 02:23:50|53.16|52.46|53.17|52.47|53.17|52.47|53.16|52.46|4
1656555840000|2022-06-30 02:24:00|53.2|52.5|53.17|52.47|53.2|52.5|53.17|52.47|2
1656555850000|2022-06-30 02:24:10|53.18|52.48|53.17|52.47|53.21|52.51|53.17|52.47|6
1656555860000|2022-06-30 02:24:20|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656555870000|2022-06-30 02:24:30|53.17|52.47|53.18|52.48|53.18|52.48|53.17|52.47|2
1656555880000|2022-06-30 02:24:40|53.17|52.47|53.18|52.48|53.18|52.48|53.16|52.46|22
1656555890000|2022-06-30 02:24:50|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|5
1656555900000|2022-06-30 02:25:00|53.18|52.48|53.16|52.46|53.19|52.49|53.16|52.46|7
1656555910000|2022-06-30 02:25:10|53.15|52.45|53.16|52.46|53.17|52.47|53.15|52.45|6
1656555920000|2022-06-30 02:25:20|53.14|52.44|53.16|52.46|53.17|52.47|53.14|52.44|4
1656555930000|2022-06-30 02:25:30|53.14|52.44|53.14|52.44|53.14|52.44|53.14|52.44|1
1656555940000|2022-06-30 02:25:40|53.16|52.46|53.14|52.44|53.16|52.46|53.14|52.44|3
1656555950000|2022-06-30 02:25:50|53.15|52.45|53.18|52.48|53.18|52.48|53.15|52.45|5
1656555960000|2022-06-30 02:26:00|53.17|52.47|53.21|52.51|53.21|52.51|53.17|52.47|5
1656555970000|2022-06-30 02:26:10|53.2|52.5|53.19|52.49|53.21|52.51|53.18|52.48|10
1656555980000|2022-06-30 02:26:20|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|15
1656555990000|2022-06-30 02:26:30|53.19|52.49|53.19|52.49|53.19|52.49|53.18|52.48|11
1656556000000|2022-06-30 02:26:40|53.2|52.5|53.21|52.51|53.21|52.51|53.18|52.48|5
1656556010000|2022-06-30 02:26:50|53.19|52.49|53.19|52.49|53.19|52.49|53.19|52.49|1
1656556020000|2022-06-30 02:27:00|53.2|52.5|53.19|52.49|53.2|52.5|53.18|52.48|6
1656556030000|2022-06-30 02:27:10|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|10
1656556040000|2022-06-30 02:27:20|53.16|52.46|53.16|52.46|53.16|52.46|53.14|52.44|5
1656556050000|2022-06-30 02:27:30|53.15|52.45|53.16|52.46|53.18|52.48|53.15|52.45|8
1656556060000|2022-06-30 02:27:40|53.15|52.45|53.2|52.5|53.23|52.53|53.15|52.45|11
1656556070000|2022-06-30 02:27:50|53.21|52.51|53.19|52.49|53.23|52.53|53.19|52.49|19
1656556080000|2022-06-30 02:28:00|53.2|52.5|53.2|52.5|53.2|52.5|53.19|52.49|5
1656556090000|2022-06-30 02:28:10|53.21|52.51|53.21|52.51|53.21|52.51|53.2|52.5|3
1656556100000|2022-06-30 02:28:20|53.19|52.49|53.22|52.52|53.23|52.53|53.18|52.48|8
1656556110000|2022-06-30 02:28:30|53.23|52.53|53.2|52.5|53.23|52.53|53.2|52.5|8
1656556120000|2022-06-30 02:28:40|53.19|52.49|53.18|52.48|53.21|52.51|53.18|52.48|4
1656556130000|2022-06-30 02:28:50|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|7
1656556140000|2022-06-30 02:29:00|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656556160000|2022-06-30 02:29:20|53.19|52.49|53.19|52.49|53.2|52.5|53.19|52.49|7
1656556170000|2022-06-30 02:29:30|53.2|52.5|53.2|52.5|53.2|52.5|53.2|52.5|1
1656556180000|2022-06-30 02:29:40|53.19|52.49|53.23|52.53|53.23|52.53|53.19|52.49|6
1656556190000|2022-06-30 02:29:50|53.25|52.55|53.24|52.54|53.25|52.55|53.22|52.52|9
1656556200000|2022-06-30 02:30:00|53.25|52.55|53.31|52.61|53.31|52.61|53.24|52.54|12
1656556210000|2022-06-30 02:30:10|53.28|52.58|53.27|52.57|53.29|52.59|53.26|52.56|10
1656556220000|2022-06-30 02:30:20|53.28|52.58|53.29|52.59|53.31|52.61|53.28|52.58|9
1656556230000|2022-06-30 02:30:30|53.3|52.6|53.31|52.61|53.31|52.61|53.29|52.59|10
1656556240000|2022-06-30 02:30:40|53.32|52.62|53.32|52.62|53.32|52.62|53.3|52.6|9
1656556250000|2022-06-30 02:30:50|53.31|52.61|53.32|52.62|53.32|52.62|53.31|52.61|2
1656556260000|2022-06-30 02:31:00|53.33|52.63|53.34|52.64|53.34|52.64|53.31|52.61|17
1656556270000|2022-06-30 02:31:10|53.37|52.67|53.33|52.63|53.37|52.67|53.33|52.63|2
1656556280000|2022-06-30 02:31:20|53.34|52.64|53.35|52.65|53.36|52.66|53.33|52.63|10
1656556290000|2022-06-30 02:31:30|53.36|52.66|53.36|52.66|53.37|52.67|53.34|52.64|10
1656556300000|2022-06-30 02:31:40|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|3
1656556310000|2022-06-30 02:31:50|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|2
1656556320000|2022-06-30 02:32:00|53.36|52.66|53.37|52.67|53.38|52.68|53.36|52.66|4
1656556340000|2022-06-30 02:32:20|53.38|52.68|53.37|52.67|53.38|52.68|53.34|52.64|13
1656556350000|2022-06-30 02:32:30|53.38|52.68|53.39|52.69|53.39|52.69|53.36|52.66|6
1656556360000|2022-06-30 02:32:40|53.38|52.68|53.42|52.72|53.42|52.72|53.37|52.67|9
1656556370000|2022-06-30 02:32:50|53.4|52.7|53.4|52.7|53.43|52.73|53.4|52.7|11
1656556380000|2022-06-30 02:33:00|53.43|52.73|53.39|52.69|53.44|52.74|53.38|52.68|15
1656556390000|2022-06-30 02:33:10|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|9
1656556400000|2022-06-30 02:33:20|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|3
1656556410000|2022-06-30 02:33:30|53.38|52.68|53.38|52.68|53.41|52.71|53.38|52.68|6
1656556420000|2022-06-30 02:33:40|53.39|52.69|53.38|52.68|53.39|52.69|53.37|52.67|10
1656556430000|2022-06-30 02:33:50|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|5
1656556440000|2022-06-30 02:34:00|53.41|52.71|53.38|52.68|53.41|52.71|53.37|52.67|8
1656556450000|2022-06-30 02:34:10|53.39|52.69|53.38|52.68|53.4|52.7|53.38|52.68|5
1656556460000|2022-06-30 02:34:20|53.37|52.67|53.37|52.67|53.37|52.67|53.37|52.67|1
1656556470000|2022-06-30 02:34:30|53.38|52.68|53.38|52.68|53.39|52.69|53.37|52.67|6
1656556480000|2022-06-30 02:34:40|53.39|52.69|53.37|52.67|53.4|52.7|53.37|52.67|5
1656556490000|2022-06-30 02:34:50|53.4|52.7|53.37|52.67|53.4|52.7|53.37|52.67|8
1656556500000|2022-06-30 02:35:00|53.39|52.69|53.38|52.68|53.42|52.72|53.38|52.68|7
1656556510000|2022-06-30 02:35:10|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|2
1656556520000|2022-06-30 02:35:20|53.39|52.69|53.4|52.7|53.42|52.72|53.38|52.68|6
1656556530000|2022-06-30 02:35:30|53.42|52.72|53.43|52.73|53.46|52.76|53.42|52.72|8
1656556540000|2022-06-30 02:35:40|53.46|52.76|53.46|52.76|53.46|52.76|53.43|52.73|6
1656556550000|2022-06-30 02:35:50|53.43|52.73|53.43|52.73|53.46|52.76|53.42|52.72|7
1656556560000|2022-06-30 02:36:00|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|2
1656556570000|2022-06-30 02:36:10|53.47|52.77|53.47|52.77|53.47|52.77|53.43|52.73|6
1656556580000|2022-06-30 02:36:20|53.42|52.72|53.44|52.74|53.47|52.77|53.41|52.71|12
1656556590000|2022-06-30 02:36:30|53.43|52.73|53.44|52.74|53.46|52.76|53.41|52.71|8
1656556600000|2022-06-30 02:36:40|53.43|52.73|53.47|52.77|53.47|52.77|53.43|52.73|12
1656556610000|2022-06-30 02:36:50|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|6
1656556620000|2022-06-30 02:37:00|53.46|52.76|53.46|52.76|53.5|52.8|53.43|52.73|8
1656556630000|2022-06-30 02:37:10|53.43|52.73|53.45|52.75|53.47|52.77|53.43|52.73|6
1656556640000|2022-06-30 02:37:20|53.46|52.76|53.46|52.76|53.46|52.76|53.46|52.76|1
1656556650000|2022-06-30 02:37:30|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656556660000|2022-06-30 02:37:40|53.46|52.76|53.43|52.73|53.46|52.76|53.43|52.73|4
1656556670000|2022-06-30 02:37:50|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|2
1656556680000|2022-06-30 02:38:00|53.46|52.76|53.46|52.76|53.48|52.78|53.46|52.76|3
1656556690000|2022-06-30 02:38:10|53.48|52.78|53.47|52.77|53.49|52.79|53.45|52.75|13
1656556700000|2022-06-30 02:38:20|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|3
1656556710000|2022-06-30 02:38:30|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1656556720000|2022-06-30 02:38:40|53.47|52.77|53.52|52.82|53.53|52.83|53.47|52.77|10
1656556730000|2022-06-30 02:38:50|53.51|52.81|53.54|52.84|53.55|52.85|53.51|52.81|10
1656556740000|2022-06-30 02:39:00|53.53|52.83|53.57|52.87|53.59|52.89|53.53|52.83|9
1656556750000|2022-06-30 02:39:10|53.58|52.88|53.58|52.88|53.59|52.89|53.56|52.86|10
1656556760000|2022-06-30 02:39:20|53.59|52.89|53.59|52.89|53.59|52.89|53.58|52.88|3
1656556770000|2022-06-30 02:39:30|53.6|52.9|53.63|52.93|53.68|52.98|53.6|52.9|17
1656556780000|2022-06-30 02:39:40|53.62|52.92|53.61|52.91|53.63|52.93|53.59|52.89|7
1656556790000|2022-06-30 02:39:50|53.62|52.92|53.6|52.9|53.62|52.92|53.59|52.89|13
1656556800000|2022-06-30 02:40:00|53.61|52.91|53.61|52.91|53.64|52.94|53.6|52.9|13
1656556810000|2022-06-30 02:40:10|53.6|52.9|53.59|52.89|53.63|52.93|53.59|52.89|12
1656556820000|2022-06-30 02:40:20|53.6|52.9|53.64|52.94|53.64|52.94|53.59|52.89|9
1656556830000|2022-06-30 02:40:30|53.63|52.93|53.64|52.94|53.65|52.95|53.63|52.93|8
1656556840000|2022-06-30 02:40:40|53.63|52.93|53.62|52.92|53.64|52.94|53.61|52.91|10
1656556850000|2022-06-30 02:40:50|53.61|52.91|53.62|52.92|53.62|52.92|53.6|52.9|17
1656556860000|2022-06-30 02:41:00|53.63|52.93|53.6|52.9|53.63|52.93|53.6|52.9|5
1656556870000|2022-06-30 02:41:10|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|6
1656556880000|2022-06-30 02:41:20|53.61|52.91|53.61|52.91|53.65|52.95|53.61|52.91|15
1656556890000|2022-06-30 02:41:30|53.6|52.9|53.58|52.88|53.62|52.92|53.58|52.88|14
1656556900000|2022-06-30 02:41:40|53.59|52.89|53.58|52.88|53.6|52.9|53.58|52.88|10
1656556910000|2022-06-30 02:41:50|53.59|52.89|53.54|52.84|53.6|52.9|53.5|52.8|8
1656556920000|2022-06-30 02:42:00|53.56|52.86|53.53|52.83|53.56|52.86|53.5|52.8|10
1656556930000|2022-06-30 02:42:10|53.52|52.82|53.53|52.83|53.57|52.87|53.51|52.81|10
1656556940000|2022-06-30 02:42:20|53.52|52.82|53.52|52.82|53.52|52.82|53.52|52.82|1
1656556950000|2022-06-30 02:42:30|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|5
1656556960000|2022-06-30 02:42:40|53.51|52.81|53.51|52.81|53.51|52.81|53.5|52.8|3
1656556970000|2022-06-30 02:42:50|53.5|52.8|53.5|52.8|53.51|52.81|53.5|52.8|3
1656556980000|2022-06-30 02:43:00|53.51|52.81|53.51|52.81|53.52|52.82|53.51|52.81|3
1656556990000|2022-06-30 02:43:10|53.5|52.8|53.51|52.81|53.51|52.81|53.5|52.8|2
1656557000000|2022-06-30 02:43:20|53.5|52.8|53.5|52.8|53.5|52.8|53.49|52.79|3
1656557010000|2022-06-30 02:43:30|53.48|52.78|53.5|52.8|53.51|52.81|53.48|52.78|8
1656557020000|2022-06-30 02:43:40|53.51|52.81|53.52|52.82|53.54|52.84|53.5|52.8|10
1656557030000|2022-06-30 02:43:50|53.53|52.83|53.54|52.84|53.55|52.85|53.53|52.83|4
1656557040000|2022-06-30 02:44:00|53.58|52.88|53.57|52.87|53.58|52.88|53.54|52.84|7
1656557050000|2022-06-30 02:44:10|53.56|52.86|53.53|52.83|53.56|52.86|53.53|52.83|4
1656557060000|2022-06-30 02:44:20|53.52|52.82|53.52|52.82|53.53|52.83|53.52|52.82|3
1656557070000|2022-06-30 02:44:30|53.54|52.84|53.51|52.81|53.54|52.84|53.51|52.81|7
1656557080000|2022-06-30 02:44:40|53.52|52.82|53.53|52.83|53.54|52.84|53.52|52.82|4
1656557090000|2022-06-30 02:44:50|53.54|52.84|53.54|52.84|53.54|52.84|53.53|52.83|7
1656557100000|2022-06-30 02:45:00|53.53|52.83|53.53|52.83|53.54|52.84|53.52|52.82|8
1656557110000|2022-06-30 02:45:10|53.55|52.85|53.52|52.82|53.58|52.88|53.52|52.82|7
1656557120000|2022-06-30 02:45:20|53.54|52.84|53.53|52.83|53.54|52.84|53.52|52.82|4
1656557140000|2022-06-30 02:45:40|53.54|52.84|53.51|52.81|53.55|52.85|53.5|52.8|6
1656557150000|2022-06-30 02:45:50|53.52|52.82|53.51|52.81|53.52|52.82|53.51|52.81|2
1656557160000|2022-06-30 02:46:00|53.52|52.82|53.52|52.82|53.55|52.85|53.51|52.81|10
1656557170000|2022-06-30 02:46:10|53.48|52.78|53.46|52.76|53.51|52.81|53.46|52.76|12
1656557180000|2022-06-30 02:46:20|53.47|52.77|53.4|52.7|53.47|52.77|53.38|52.68|11
1656557190000|2022-06-30 02:46:30|53.41|52.71|53.41|52.71|53.41|52.71|53.39|52.69|4
1656557200000|2022-06-30 02:46:40|53.4|52.7|53.39|52.69|53.4|52.7|53.39|52.69|2
1656557210000|2022-06-30 02:46:50|53.4|52.7|53.41|52.71|53.41|52.71|53.4|52.7|2
1656557220000|2022-06-30 02:47:00|53.4|52.7|53.38|52.68|53.41|52.71|53.37|52.67|15
1656557270000|2022-06-30 02:47:50|53.39|52.69|53.38|52.68|53.42|52.72|53.38|52.68|7
1656557280000|2022-06-30 02:48:00|53.39|52.69|53.38|52.68|53.42|52.72|53.38|52.68|6
1656557290000|2022-06-30 02:48:10|53.39|52.69|53.37|52.67|53.4|52.7|53.36|52.66|12
1656557300000|2022-06-30 02:48:20|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|2
1656557310000|2022-06-30 02:48:30|53.38|52.68|53.36|52.66|53.39|52.69|53.36|52.66|12
1656557320000|2022-06-30 02:48:40|53.37|52.67|53.39|52.69|53.4|52.7|53.36|52.66|7
1656557330000|2022-06-30 02:48:50|53.4|52.7|53.39|52.69|53.4|52.7|53.38|52.68|8
1656557340000|2022-06-30 02:49:00|53.4|52.7|53.42|52.72|53.43|52.73|53.4|52.7|4
1656557350000|2022-06-30 02:49:10|53.39|52.69|53.38|52.68|53.39|52.69|53.36|52.66|8
1656557360000|2022-06-30 02:49:20|53.41|52.71|53.41|52.71|53.41|52.71|53.41|52.71|1
1656557370000|2022-06-30 02:49:30|53.39|52.69|53.38|52.68|53.39|52.69|53.37|52.67|6
1656557390000|2022-06-30 02:49:50|53.37|52.67|53.38|52.68|53.39|52.69|53.37|52.67|4
1656557400000|2022-06-30 02:50:00|53.37|52.67|53.39|52.69|53.4|52.7|53.37|52.67|9
1656557410000|2022-06-30 02:50:10|53.4|52.7|53.4|52.7|53.41|52.71|53.39|52.69|15
1656557420000|2022-06-30 02:50:20|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|3
1656557430000|2022-06-30 02:50:30|53.36|52.66|53.37|52.67|53.38|52.68|53.35|52.65|10
1656557440000|2022-06-30 02:50:40|53.36|52.66|53.37|52.67|53.37|52.67|53.36|52.66|4
1656557450000|2022-06-30 02:50:50|53.36|52.66|53.37|52.67|53.4|52.7|53.35|52.65|21
1656557460000|2022-06-30 02:51:00|53.35|52.65|53.38|52.68|53.38|52.68|53.35|52.65|13
1656557480000|2022-06-30 02:51:20|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|4
1656557490000|2022-06-30 02:51:30|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|2
1656557500000|2022-06-30 02:51:40|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|10
1656557520000|2022-06-30 02:52:00|53.38|52.68|53.38|52.68|53.38|52.68|53.38|52.68|1
1656557530000|2022-06-30 02:52:10|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|4
1656557540000|2022-06-30 02:52:20|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|2
1656557550000|2022-06-30 02:52:30|53.41|52.71|53.41|52.71|53.43|52.73|53.41|52.71|9
1656557570000|2022-06-30 02:52:50|53.42|52.72|53.43|52.73|53.43|52.73|53.42|52.72|4
1656557580000|2022-06-30 02:53:00|53.42|52.72|53.43|52.73|53.44|52.74|53.42|52.72|11
1656557590000|2022-06-30 02:53:10|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|2
1656557600000|2022-06-30 02:53:20|53.44|52.74|53.44|52.74|53.46|52.76|53.44|52.74|11
1656557620000|2022-06-30 02:53:40|53.45|52.75|53.43|52.73|53.46|52.76|53.41|52.71|11
1656557630000|2022-06-30 02:53:50|53.44|52.74|53.43|52.73|53.44|52.74|53.42|52.72|4
1656557640000|2022-06-30 02:54:00|53.42|52.72|53.42|52.72|53.43|52.73|53.42|52.72|7
1656557650000|2022-06-30 02:54:10|53.41|52.71|53.42|52.72|53.42|52.72|53.41|52.71|2
1656557660000|2022-06-30 02:54:20|53.43|52.73|53.43|52.73|53.47|52.77|53.43|52.73|7
1656557690000|2022-06-30 02:54:50|53.44|52.74|53.44|52.74|53.46|52.76|53.44|52.74|7
1656557700000|2022-06-30 02:55:00|53.45|52.75|53.44|52.74|53.46|52.76|53.44|52.74|8
1656557720000|2022-06-30 02:55:20|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656557730000|2022-06-30 02:55:30|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|8
1656557740000|2022-06-30 02:55:40|53.46|52.76|53.46|52.76|53.46|52.76|53.45|52.75|3
1656557750000|2022-06-30 02:55:50|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656557760000|2022-06-30 02:56:00|53.46|52.76|53.48|52.78|53.49|52.79|53.46|52.76|7
1656557770000|2022-06-30 02:56:10|53.49|52.79|53.48|52.78|53.5|52.8|53.47|52.77|8
1656557790000|2022-06-30 02:56:30|53.49|52.79|53.51|52.81|53.52|52.82|53.48|52.78|8
1656557800000|2022-06-30 02:56:40|53.52|52.82|53.56|52.86|53.56|52.86|53.52|52.82|9
1656557810000|2022-06-30 02:56:50|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|3
1656557820000|2022-06-30 02:57:00|53.54|52.84|53.52|52.82|53.57|52.87|53.51|52.81|8
1656557830000|2022-06-30 02:57:10|53.51|52.81|53.51|52.81|53.52|52.82|53.5|52.8|5
1656557840000|2022-06-30 02:57:20|53.5|52.8|53.49|52.79|53.51|52.81|53.48|52.78|9
1656557850000|2022-06-30 02:57:30|53.5|52.8|53.48|52.78|53.5|52.8|53.47|52.77|6
1656557860000|2022-06-30 02:57:40|53.47|52.77|53.49|52.79|53.49|52.79|53.47|52.77|4
1656557870000|2022-06-30 02:57:50|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|2
1656557880000|2022-06-30 02:58:00|53.48|52.78|53.48|52.78|53.48|52.78|53.48|52.78|1
1656557890000|2022-06-30 02:58:10|53.51|52.81|53.5|52.8|53.51|52.81|53.5|52.8|2
1656557900000|2022-06-30 02:58:20|53.51|52.81|53.49|52.79|53.51|52.81|53.47|52.77|7
1656557910000|2022-06-30 02:58:30|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|4
1656557920000|2022-06-30 02:58:40|53.48|52.78|53.48|52.78|53.49|52.79|53.48|52.78|11
1656557930000|2022-06-30 02:58:50|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|4
1656557940000|2022-06-30 02:59:00|53.47|52.77|53.46|52.76|53.48|52.78|53.46|52.76|4
1656557950000|2022-06-30 02:59:10|53.47|52.77|53.38|52.68|53.47|52.77|53.37|52.67|16
1656557970000|2022-06-30 02:59:30|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1656557980000|2022-06-30 02:59:40|53.39|52.69|53.39|52.69|53.39|52.69|53.39|52.69|1
1656557990000|2022-06-30 02:59:50|53.38|52.68|53.41|52.71|53.41|52.71|53.38|52.68|9
1656558000000|2022-06-30 03:00:00|53.43|52.73|53.45|52.75|53.45|52.75|53.41|52.71|10
1656558010000|2022-06-30 03:00:10|53.44|52.74|53.46|52.76|53.46|52.76|53.44|52.74|7
1656558020000|2022-06-30 03:00:20|53.45|52.75|53.46|52.76|53.52|52.82|53.45|52.75|13
1656558030000|2022-06-30 03:00:30|53.47|52.77|53.51|52.81|53.51|52.81|53.47|52.77|5
1656558040000|2022-06-30 03:00:40|53.49|52.79|53.45|52.75|53.51|52.81|53.45|52.75|12
1656558050000|2022-06-30 03:00:50|53.44|52.74|53.43|52.73|53.47|52.77|53.42|52.72|10
1656558060000|2022-06-30 03:01:00|53.42|52.72|53.39|52.69|53.45|52.75|53.35|52.65|13
1656558070000|2022-06-30 03:01:10|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|4
1656558080000|2022-06-30 03:01:20|53.38|52.68|53.37|52.67|53.38|52.68|53.36|52.66|10
1656558090000|2022-06-30 03:01:30|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|4
1656558100000|2022-06-30 03:01:40|53.38|52.68|53.38|52.68|53.39|52.69|53.37|52.67|7
1656558120000|2022-06-30 03:02:00|53.39|52.69|53.38|52.68|53.39|52.69|53.37|52.67|4
1656558130000|2022-06-30 03:02:10|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|2
1656558140000|2022-06-30 03:02:20|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|2
1656558150000|2022-06-30 03:02:30|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|4
1656558160000|2022-06-30 03:02:40|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|4
1656558170000|2022-06-30 03:02:50|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|14
1656558180000|2022-06-30 03:03:00|53.37|52.67|53.36|52.66|53.41|52.71|53.36|52.66|7
1656558190000|2022-06-30 03:03:10|53.35|52.65|53.28|52.58|53.38|52.68|53.27|52.57|19
1656558200000|2022-06-30 03:03:20|53.29|52.59|53.31|52.61|53.31|52.61|53.27|52.57|10
1656558210000|2022-06-30 03:03:30|53.3|52.6|53.3|52.6|53.31|52.61|53.3|52.6|3
1656558220000|2022-06-30 03:03:40|53.29|52.59|53.31|52.61|53.31|52.61|53.29|52.59|9
1656558230000|2022-06-30 03:03:50|53.3|52.6|53.3|52.6|53.31|52.61|53.28|52.58|15
1656558240000|2022-06-30 03:04:00|53.29|52.59|53.29|52.59|53.3|52.6|53.25|52.55|14
1656558250000|2022-06-30 03:04:10|53.28|52.58|53.28|52.58|53.29|52.59|53.28|52.58|3
1656558260000|2022-06-30 03:04:20|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|5
1656558270000|2022-06-30 03:04:30|53.31|52.61|53.28|52.58|53.33|52.63|53.28|52.58|10
1656558280000|2022-06-30 03:04:40|53.27|52.57|53.28|52.58|53.29|52.59|53.27|52.57|14
1656558290000|2022-06-30 03:04:50|53.27|52.57|53.3|52.6|53.3|52.6|53.27|52.57|17
1656558300000|2022-06-30 03:05:00|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|7
1656558320000|2022-06-30 03:05:20|53.28|52.58|53.29|52.59|53.29|52.59|53.27|52.57|10
1656558330000|2022-06-30 03:05:30|53.3|52.6|53.28|52.58|53.3|52.6|53.28|52.58|7
1656558340000|2022-06-30 03:05:40|53.29|52.59|53.28|52.58|53.29|52.59|53.28|52.58|2
1656558350000|2022-06-30 03:05:50|53.29|52.59|53.26|52.56|53.29|52.59|53.25|52.55|12
1656558360000|2022-06-30 03:06:00|53.25|52.55|53.23|52.53|53.26|52.56|53.23|52.53|11
1656558370000|2022-06-30 03:06:10|53.24|52.54|53.22|52.52|53.24|52.54|53.21|52.51|13
1656558380000|2022-06-30 03:06:20|53.2|52.5|53.19|52.49|53.2|52.5|53.18|52.48|14
1656558390000|2022-06-30 03:06:30|53.17|52.47|53.12|52.42|53.17|52.47|53.11|52.41|7
1656558400000|2022-06-30 03:06:40|53.14|52.44|53.16|52.46|53.17|52.47|53.12|52.42|7
1656558410000|2022-06-30 03:06:50|53.17|52.47|53.15|52.45|53.17|52.47|53.12|52.42|9
1656558420000|2022-06-30 03:07:00|53.12|52.42|53.12|52.42|53.16|52.46|53.12|52.42|20
1656558430000|2022-06-30 03:07:10|53.13|52.43|53.14|52.44|53.14|52.44|53.11|52.41|9
1656558440000|2022-06-30 03:07:20|53.13|52.43|53.13|52.43|53.14|52.44|53.12|52.42|9
1656558450000|2022-06-30 03:07:30|53.12|52.42|53.11|52.41|53.14|52.44|53.1|52.4|13
1656558460000|2022-06-30 03:07:40|53.1|52.4|53.13|52.43|53.13|52.43|53.09|52.39|18
1656558470000|2022-06-30 03:07:50|53.14|52.44|53.16|52.46|53.17|52.47|53.13|52.43|8
1656558480000|2022-06-30 03:08:00|53.15|52.45|53.17|52.47|53.17|52.47|53.15|52.45|17
1656558490000|2022-06-30 03:08:10|53.16|52.46|53.15|52.45|53.17|52.47|53.15|52.45|10
1656558500000|2022-06-30 03:08:20|53.17|52.47|53.15|52.45|53.17|52.47|53.15|52.45|5
1656558510000|2022-06-30 03:08:30|53.16|52.46|53.16|52.46|53.19|52.49|53.15|52.45|5
1656558520000|2022-06-30 03:08:40|53.17|52.47|53.18|52.48|53.18|52.48|53.16|52.46|5
1656558530000|2022-06-30 03:08:50|53.17|52.47|53.15|52.45|53.17|52.47|53.15|52.45|11
1656558540000|2022-06-30 03:09:00|53.17|52.47|53.15|52.45|53.17|52.47|53.15|52.45|11
1656558550000|2022-06-30 03:09:10|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|2
1656558560000|2022-06-30 03:09:20|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|14
1656558570000|2022-06-30 03:09:30|53.16|52.46|53.16|52.46|53.16|52.46|53.15|52.45|11
1656558580000|2022-06-30 03:09:40|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|12
1656558590000|2022-06-30 03:09:50|53.15|52.45|53.16|52.46|53.16|52.46|53.15|52.45|16
1656558600000|2022-06-30 03:10:00|53.15|52.45|53.16|52.46|53.17|52.47|53.15|52.45|11
1656558610000|2022-06-30 03:10:10|53.15|52.45|53.15|52.45|53.16|52.46|53.15|52.45|15
1656558620000|2022-06-30 03:10:20|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|6
1656558630000|2022-06-30 03:10:30|53.16|52.46|53.22|52.52|53.25|52.55|53.16|52.46|15
1656558640000|2022-06-30 03:10:40|53.24|52.54|53.23|52.53|53.24|52.54|53.21|52.51|5
1656558650000|2022-06-30 03:10:50|53.22|52.52|53.23|52.53|53.23|52.53|53.22|52.52|2
1656558660000|2022-06-30 03:11:00|53.21|52.51|53.23|52.53|53.23|52.53|53.2|52.5|4
1656558670000|2022-06-30 03:11:10|53.21|52.51|53.23|52.53|53.23|52.53|53.21|52.51|4
1656558680000|2022-06-30 03:11:20|53.2|52.5|53.21|52.51|53.23|52.53|53.2|52.5|11
1656558690000|2022-06-30 03:11:30|53.2|52.5|53.2|52.5|53.2|52.5|53.19|52.49|7
1656558700000|2022-06-30 03:11:40|53.19|52.49|53.21|52.51|53.23|52.53|53.18|52.48|6
1656558710000|2022-06-30 03:11:50|53.2|52.5|53.25|52.55|53.25|52.55|53.2|52.5|6
1656558720000|2022-06-30 03:12:00|53.24|52.54|53.24|52.54|53.25|52.55|53.23|52.53|10
1656558730000|2022-06-30 03:12:10|53.25|52.55|53.25|52.55|53.25|52.55|53.25|52.55|1
1656558740000|2022-06-30 03:12:20|53.24|52.54|53.27|52.57|53.29|52.59|53.24|52.54|15
1656558750000|2022-06-30 03:12:30|53.26|52.56|53.25|52.55|53.28|52.58|53.25|52.55|13
1656558760000|2022-06-30 03:12:40|53.26|52.56|53.25|52.55|53.26|52.56|53.24|52.54|13
1656558770000|2022-06-30 03:12:50|53.26|52.56|53.25|52.55|53.26|52.56|53.25|52.55|4
1656558780000|2022-06-30 03:13:00|53.26|52.56|53.23|52.53|53.28|52.58|53.22|52.52|12
1656558790000|2022-06-30 03:13:10|53.22|52.52|53.23|52.53|53.24|52.54|53.2|52.5|8
1656558800000|2022-06-30 03:13:20|53.24|52.54|53.22|52.52|53.25|52.55|53.21|52.51|7
1656558810000|2022-06-30 03:13:30|53.21|52.51|53.21|52.51|53.21|52.51|53.21|52.51|1
1656558820000|2022-06-30 03:13:40|53.22|52.52|53.21|52.51|53.22|52.52|53.21|52.51|2
1656558830000|2022-06-30 03:13:50|53.22|52.52|53.22|52.52|53.22|52.52|53.22|52.52|1
1656558840000|2022-06-30 03:14:00|53.24|52.54|53.25|52.55|53.25|52.55|53.22|52.52|9
1656558850000|2022-06-30 03:14:10|53.26|52.56|53.29|52.59|53.29|52.59|53.26|52.56|4
1656558860000|2022-06-30 03:14:20|53.31|52.61|53.29|52.59|53.31|52.61|53.29|52.59|4
1656558870000|2022-06-30 03:14:30|53.3|52.6|53.3|52.6|53.3|52.6|53.29|52.59|3
1656558880000|2022-06-30 03:14:40|53.31|52.61|53.28|52.58|53.31|52.61|53.28|52.58|3
1656558900000|2022-06-30 03:15:00|53.27|52.57|53.28|52.58|53.28|52.58|53.27|52.57|2
1656558910000|2022-06-30 03:15:10|53.29|52.59|53.28|52.58|53.3|52.6|53.28|52.58|7
1656558920000|2022-06-30 03:15:20|53.29|52.59|53.27|52.57|53.29|52.59|53.27|52.57|10
1656558930000|2022-06-30 03:15:30|53.29|52.59|53.27|52.57|53.29|52.59|53.23|52.53|15
1656558940000|2022-06-30 03:15:40|53.26|52.56|53.3|52.6|53.3|52.6|53.26|52.56|3
1656558950000|2022-06-30 03:15:50|53.27|52.57|53.26|52.56|53.29|52.59|53.26|52.56|6
1656558960000|2022-06-30 03:16:00|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|7
1656558970000|2022-06-30 03:16:10|53.26|52.56|53.26|52.56|53.27|52.57|53.25|52.55|15
1656558980000|2022-06-30 03:16:20|53.25|52.55|53.26|52.56|53.26|52.56|53.25|52.55|6
1656558990000|2022-06-30 03:16:30|53.25|52.55|53.27|52.57|53.27|52.57|53.25|52.55|18
1656559010000|2022-06-30 03:16:50|53.26|52.56|53.28|52.58|53.28|52.58|53.26|52.56|7
1656559030000|2022-06-30 03:17:10|53.31|52.61|53.35|52.65|53.35|52.65|53.28|52.58|8
1656559040000|2022-06-30 03:17:20|53.34|52.64|53.34|52.64|53.37|52.67|53.34|52.64|13
1656559060000|2022-06-30 03:17:40|53.33|52.63|53.35|52.65|53.35|52.65|53.31|52.61|9
1656559070000|2022-06-30 03:17:50|53.33|52.63|53.33|52.63|53.33|52.63|53.32|52.62|3
1656559080000|2022-06-30 03:18:00|53.34|52.64|53.34|52.64|53.35|52.65|53.33|52.63|9
1656559090000|2022-06-30 03:18:10|53.36|52.66|53.34|52.64|53.36|52.66|53.33|52.63|5
1656559110000|2022-06-30 03:18:30|53.33|52.63|53.35|52.65|53.35|52.65|53.33|52.63|3
1656559120000|2022-06-30 03:18:40|53.34|52.64|53.36|52.66|53.36|52.66|53.34|52.64|4
1656559130000|2022-06-30 03:18:50|53.35|52.65|53.37|52.67|53.38|52.68|53.35|52.65|7
1656559140000|2022-06-30 03:19:00|53.39|52.69|53.38|52.68|53.39|52.69|53.37|52.67|3
1656559150000|2022-06-30 03:19:10|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|8
1656559160000|2022-06-30 03:19:20|53.37|52.67|53.35|52.65|53.4|52.7|53.35|52.65|15
1656559170000|2022-06-30 03:19:30|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|6
1656559180000|2022-06-30 03:19:40|53.36|52.66|53.35|52.65|53.36|52.66|53.34|52.64|6
1656559190000|2022-06-30 03:19:50|53.34|52.64|53.37|52.67|53.37|52.67|53.34|52.64|5
1656559200000|2022-06-30 03:20:00|53.36|52.66|53.38|52.68|53.39|52.69|53.36|52.66|16
1656559210000|2022-06-30 03:20:10|53.36|52.66|53.36|52.66|53.38|52.68|53.35|52.65|20
1656559220000|2022-06-30 03:20:20|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|14
1656559230000|2022-06-30 03:20:30|53.35|52.65|53.37|52.67|53.38|52.68|53.35|52.65|6
1656559240000|2022-06-30 03:20:40|53.36|52.66|53.4|52.7|53.4|52.7|53.36|52.66|15
1656559250000|2022-06-30 03:20:50|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|4
1656559260000|2022-06-30 03:21:00|53.42|52.72|53.39|52.69|53.42|52.72|53.36|52.66|11
1656559270000|2022-06-30 03:21:10|53.38|52.68|53.4|52.7|53.4|52.7|53.38|52.68|10
1656559280000|2022-06-30 03:21:20|53.41|52.71|53.37|52.67|53.41|52.71|53.35|52.65|11
1656559290000|2022-06-30 03:21:30|53.38|52.68|53.35|52.65|53.38|52.68|53.33|52.63|5
1656559300000|2022-06-30 03:21:40|53.36|52.66|53.32|52.62|53.36|52.66|53.32|52.62|13
1656559310000|2022-06-30 03:21:50|53.33|52.63|53.32|52.62|53.34|52.64|53.31|52.61|20
1656559320000|2022-06-30 03:22:00|53.31|52.61|53.28|52.58|53.33|52.63|53.26|52.56|18
1656559330000|2022-06-30 03:22:10|53.29|52.59|53.23|52.53|53.29|52.59|53.23|52.53|17
1656559340000|2022-06-30 03:22:20|53.22|52.52|53.18|52.48|53.23|52.53|53.17|52.47|11
1656559350000|2022-06-30 03:22:30|53.17|52.47|53.19|52.49|53.19|52.49|53.14|52.44|10
1656559360000|2022-06-30 03:22:40|53.18|52.48|53.18|52.48|53.2|52.5|53.17|52.47|11
1656559370000|2022-06-30 03:22:50|53.19|52.49|53.19|52.49|53.2|52.5|53.18|52.48|4
1656559380000|2022-06-30 03:23:00|53.18|52.48|53.21|52.51|53.21|52.51|53.14|52.44|19
1656559390000|2022-06-30 03:23:10|53.2|52.5|53.2|52.5|53.21|52.51|53.19|52.49|6
1656559400000|2022-06-30 03:23:20|53.19|52.49|53.21|52.51|53.21|52.51|53.19|52.49|11
1656559410000|2022-06-30 03:23:30|53.22|52.52|53.24|52.54|53.26|52.56|53.2|52.5|8
1656559420000|2022-06-30 03:23:40|53.25|52.55|53.25|52.55|53.26|52.56|53.22|52.52|20
1656559430000|2022-06-30 03:23:50|53.23|52.53|53.22|52.52|53.25|52.55|53.22|52.52|24
1656559440000|2022-06-30 03:24:00|53.23|52.53|53.24|52.54|53.25|52.55|53.22|52.52|10
1656559450000|2022-06-30 03:24:10|53.23|52.53|53.23|52.53|53.27|52.57|53.22|52.52|12
1656559460000|2022-06-30 03:24:20|53.22|52.52|53.1|52.4|53.23|52.53|53.1|52.4|23
1656559470000|2022-06-30 03:24:30|53.11|52.41|53.09|52.39|53.12|52.42|53.09|52.39|20
1656559480000|2022-06-30 03:24:40|53.1|52.4|53.07|52.37|53.1|52.4|53.07|52.37|14
1656559490000|2022-06-30 03:24:50|53.08|52.38|53.07|52.37|53.09|52.39|53.07|52.37|14
1656559500000|2022-06-30 03:25:00|53.08|52.38|53.09|52.39|53.09|52.39|53.06|52.36|9
1656559510000|2022-06-30 03:25:10|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|10
1656559520000|2022-06-30 03:25:20|53.1|52.4|53.11|52.41|53.11|52.41|53.09|52.39|4
1656559530000|2022-06-30 03:25:30|53.1|52.4|53.1|52.4|53.11|52.41|53.1|52.4|5
1656559540000|2022-06-30 03:25:40|53.11|52.41|53.13|52.43|53.14|52.44|53.1|52.4|17
1656559550000|2022-06-30 03:25:50|53.12|52.42|53.13|52.43|53.14|52.44|53.12|52.42|14
1656559560000|2022-06-30 03:26:00|53.14|52.44|53.14|52.44|53.15|52.45|53.12|52.42|14
1656559570000|2022-06-30 03:26:10|53.15|52.45|53.17|52.47|53.18|52.48|53.15|52.45|3
1656559580000|2022-06-30 03:26:20|53.18|52.48|53.19|52.49|53.2|52.5|53.17|52.47|10
1656559590000|2022-06-30 03:26:30|53.18|52.48|53.17|52.47|53.2|52.5|53.16|52.46|15
1656559600000|2022-06-30 03:26:40|53.16|52.46|53.16|52.46|53.19|52.49|53.14|52.44|16
1656559610000|2022-06-30 03:26:50|53.15|52.45|53.15|52.45|53.18|52.48|53.13|52.43|11
1656559620000|2022-06-30 03:27:00|53.16|52.46|53.12|52.42|53.16|52.46|53.12|52.42|17
1656559630000|2022-06-30 03:27:10|53.11|52.41|53.12|52.42|53.13|52.43|53.11|52.41|13
1656559640000|2022-06-30 03:27:20|53.13|52.43|53.12|52.42|53.13|52.43|53.11|52.41|8
1656559650000|2022-06-30 03:27:30|53.13|52.43|53.14|52.44|53.15|52.45|53.12|52.42|10
1656559660000|2022-06-30 03:27:40|53.15|52.45|53.17|52.47|53.17|52.47|53.14|52.44|7
1656559670000|2022-06-30 03:27:50|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|4
1656559680000|2022-06-30 03:28:00|53.16|52.46|53.15|52.45|53.16|52.46|53.15|52.45|6
1656559690000|2022-06-30 03:28:10|53.16|52.46|53.17|52.47|53.17|52.47|53.14|52.44|14
1656559700000|2022-06-30 03:28:20|53.18|52.48|53.18|52.48|53.18|52.48|53.18|52.48|1
1656559710000|2022-06-30 03:28:30|53.19|52.49|53.23|52.53|53.23|52.53|53.19|52.49|5
1656559720000|2022-06-30 03:28:40|53.24|52.54|53.24|52.54|53.28|52.58|53.23|52.53|13
1656559730000|2022-06-30 03:28:50|53.25|52.55|53.26|52.56|53.27|52.57|53.24|52.54|8
1656559740000|2022-06-30 03:29:00|53.27|52.57|53.23|52.53|53.28|52.58|53.23|52.53|7
1656559750000|2022-06-30 03:29:10|53.25|52.55|53.23|52.53|53.26|52.56|53.22|52.52|7
1656559760000|2022-06-30 03:29:20|53.22|52.52|53.21|52.51|53.22|52.52|53.21|52.51|2
1656559770000|2022-06-30 03:29:30|53.22|52.52|53.22|52.52|53.24|52.54|53.22|52.52|7
1656559780000|2022-06-30 03:29:40|53.23|52.53|53.22|52.52|53.24|52.54|53.22|52.52|11
1656559790000|2022-06-30 03:29:50|53.23|52.53|53.28|52.58|53.29|52.59|53.22|52.52|19
1656559800000|2022-06-30 03:30:00|53.27|52.57|53.25|52.55|53.28|52.58|53.25|52.55|5
1656559810000|2022-06-30 03:30:10|53.26|52.56|53.27|52.57|53.28|52.58|53.26|52.56|8
1656559820000|2022-06-30 03:30:20|53.28|52.58|53.28|52.58|53.32|52.62|53.27|52.57|9
1656559830000|2022-06-30 03:30:30|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|9
1656559840000|2022-06-30 03:30:40|53.28|52.58|53.29|52.59|53.29|52.59|53.27|52.57|12
1656559850000|2022-06-30 03:30:50|53.28|52.58|53.29|52.59|53.29|52.59|53.28|52.58|8
1656559860000|2022-06-30 03:31:00|53.28|52.58|53.28|52.58|53.3|52.6|53.28|52.58|8
1656559870000|2022-06-30 03:31:10|53.29|52.59|53.31|52.61|53.33|52.63|53.28|52.58|5
1656559880000|2022-06-30 03:31:20|53.33|52.63|53.31|52.61|53.33|52.63|53.3|52.6|8
1656559890000|2022-06-30 03:31:30|53.33|52.63|53.31|52.61|53.33|52.63|53.3|52.6|11
1656559900000|2022-06-30 03:31:40|53.33|52.63|53.33|52.63|53.33|52.63|53.31|52.61|3
1656559910000|2022-06-30 03:31:50|53.31|52.61|53.32|52.62|53.32|52.62|53.3|52.6|6
1656559920000|2022-06-30 03:32:00|53.33|52.63|53.31|52.61|53.33|52.63|53.3|52.6|7
1656559930000|2022-06-30 03:32:10|53.32|52.62|53.29|52.59|53.32|52.62|53.28|52.58|9
1656559940000|2022-06-30 03:32:20|53.3|52.6|53.29|52.59|53.34|52.64|53.27|52.57|10
1656559950000|2022-06-30 03:32:30|53.3|52.6|53.26|52.56|53.3|52.6|53.24|52.54|12
1656559960000|2022-06-30 03:32:40|53.27|52.57|53.25|52.55|53.27|52.57|53.24|52.54|16
1656559970000|2022-06-30 03:32:50|53.26|52.56|53.28|52.58|53.28|52.58|53.26|52.56|7
1656559980000|2022-06-30 03:33:00|53.29|52.59|53.28|52.58|53.29|52.59|53.27|52.57|6
1656559990000|2022-06-30 03:33:10|53.29|52.59|53.29|52.59|53.31|52.61|53.28|52.58|6
1656560000000|2022-06-30 03:33:20|53.31|52.61|53.28|52.58|53.31|52.61|53.28|52.58|13
1656560010000|2022-06-30 03:33:30|53.29|52.59|53.29|52.59|53.29|52.59|53.28|52.58|7
1656560020000|2022-06-30 03:33:40|53.28|52.58|53.24|52.54|53.29|52.59|53.22|52.52|17
1656560030000|2022-06-30 03:33:50|53.25|52.55|53.25|52.55|53.25|52.55|53.24|52.54|3
1656560040000|2022-06-30 03:34:00|53.24|52.54|53.24|52.54|53.25|52.55|53.24|52.54|3
1656560050000|2022-06-30 03:34:10|53.23|52.53|53.24|52.54|53.26|52.56|53.23|52.53|9
1656560060000|2022-06-30 03:34:20|53.23|52.53|53.18|52.48|53.26|52.56|53.18|52.48|10
1656560070000|2022-06-30 03:34:30|53.19|52.49|53.21|52.51|53.21|52.51|53.19|52.49|6
1656560080000|2022-06-30 03:34:40|53.2|52.5|53.21|52.51|53.21|52.51|53.2|52.5|12
1656560090000|2022-06-30 03:34:50|53.2|52.5|53.18|52.48|53.21|52.51|53.17|52.47|17
1656560100000|2022-06-30 03:35:00|53.19|52.49|53.18|52.48|53.19|52.49|53.18|52.48|8
1656560110000|2022-06-30 03:35:10|53.19|52.49|53.19|52.49|53.21|52.51|53.17|52.47|18
1656560120000|2022-06-30 03:35:20|53.2|52.5|53.18|52.48|53.2|52.5|53.16|52.46|10
1656560130000|2022-06-30 03:35:30|53.2|52.5|53.17|52.47|53.2|52.5|53.17|52.47|3
1656560140000|2022-06-30 03:35:40|53.16|52.46|53.16|52.46|53.18|52.48|53.16|52.46|5
1656560150000|2022-06-30 03:35:50|53.17|52.47|53.17|52.47|53.18|52.48|53.16|52.46|7
1656560160000|2022-06-30 03:36:00|53.18|52.48|53.17|52.47|53.18|52.48|53.17|52.47|2
1656560170000|2022-06-30 03:36:10|53.16|52.46|53.16|52.46|53.17|52.47|53.16|52.46|3
1656560180000|2022-06-30 03:36:20|53.17|52.47|53.17|52.47|53.17|52.47|53.16|52.46|3
1656560190000|2022-06-30 03:36:30|53.16|52.46|53.13|52.43|53.17|52.47|53.13|52.43|14
1656560200000|2022-06-30 03:36:40|53.12|52.42|53.07|52.37|53.12|52.42|53.07|52.37|5
1656560210000|2022-06-30 03:36:50|53.08|52.38|53.08|52.38|53.08|52.38|53.06|52.36|9
1656560220000|2022-06-30 03:37:00|53.09|52.39|53.1|52.4|53.1|52.4|53.08|52.38|8
1656560230000|2022-06-30 03:37:10|53.09|52.39|53.09|52.39|53.09|52.39|53.09|52.39|1
1656560240000|2022-06-30 03:37:20|53.08|52.38|53.08|52.38|53.09|52.39|53.08|52.38|9
1656560250000|2022-06-30 03:37:30|53.09|52.39|53.08|52.38|53.09|52.39|53.07|52.37|6
1656560260000|2022-06-30 03:37:40|53.06|52.36|53.1|52.4|53.1|52.4|53.06|52.36|5
1656560270000|2022-06-30 03:37:50|53.07|52.37|53.09|52.39|53.09|52.39|53.07|52.37|5
1656560280000|2022-06-30 03:38:00|53.08|52.38|53.08|52.38|53.09|52.39|53.08|52.38|5
1656560310000|2022-06-30 03:38:30|53.06|52.36|53.12|52.42|53.13|52.43|53.06|52.36|11
1656560320000|2022-06-30 03:38:40|53.11|52.41|53.1|52.4|53.13|52.43|53.09|52.39|9
1656560330000|2022-06-30 03:38:50|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|9
1656560340000|2022-06-30 03:39:00|53.08|52.38|53.09|52.39|53.1|52.4|53.07|52.37|17
1656560350000|2022-06-30 03:39:10|53.08|52.38|53.12|52.42|53.12|52.42|53.08|52.38|4
1656560360000|2022-06-30 03:39:20|53.11|52.41|53.11|52.41|53.14|52.44|53.09|52.39|14
1656560370000|2022-06-30 03:39:30|53.12|52.42|53.09|52.39|53.12|52.42|53.08|52.38|14
1656560380000|2022-06-30 03:39:40|53.1|52.4|53.07|52.37|53.1|52.4|53.07|52.37|17
1656560390000|2022-06-30 03:39:50|53.08|52.38|53.09|52.39|53.1|52.4|53.07|52.37|6
1656560400000|2022-06-30 03:40:00|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|6
1656560410000|2022-06-30 03:40:10|53.1|52.4|53.1|52.4|53.1|52.4|53.09|52.39|3
1656560420000|2022-06-30 03:40:20|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|2
1656560430000|2022-06-30 03:40:30|53.11|52.41|53.09|52.39|53.11|52.41|53.09|52.39|2
1656560440000|2022-06-30 03:40:40|53.08|52.38|53.07|52.37|53.1|52.4|53.07|52.37|11
1656560450000|2022-06-30 03:40:50|53.08|52.38|53.05|52.35|53.08|52.38|53.05|52.35|6
1656560460000|2022-06-30 03:41:00|53.06|52.36|53.05|52.35|53.06|52.36|53.05|52.35|4
1656560470000|2022-06-30 03:41:10|53.06|52.36|53.07|52.37|53.09|52.39|53.06|52.36|5
1656560480000|2022-06-30 03:41:20|53.06|52.36|53.09|52.39|53.09|52.39|53.05|52.35|12
1656560490000|2022-06-30 03:41:30|53.1|52.4|53.07|52.37|53.1|52.4|53.07|52.37|4
1656560500000|2022-06-30 03:41:40|53.08|52.38|53.13|52.43|53.13|52.43|53.08|52.38|6
1656560510000|2022-06-30 03:41:50|53.14|52.44|53.12|52.42|53.14|52.44|53.12|52.42|3
1656560520000|2022-06-30 03:42:00|53.13|52.43|53.16|52.46|53.16|52.46|53.12|52.42|10
1656560530000|2022-06-30 03:42:10|53.15|52.45|53.11|52.41|53.15|52.45|53.1|52.4|6
1656560540000|2022-06-30 03:42:20|53.12|52.42|53.11|52.41|53.12|52.42|53.11|52.41|2
1656560550000|2022-06-30 03:42:30|53.13|52.43|53.14|52.44|53.14|52.44|53.12|52.42|3
1656560560000|2022-06-30 03:42:40|53.15|52.45|53.15|52.45|53.15|52.45|53.12|52.42|7
1656560570000|2022-06-30 03:42:50|53.14|52.44|53.15|52.45|53.17|52.47|53.13|52.43|8
1656560580000|2022-06-30 03:43:00|53.16|52.46|53.15|52.45|53.18|52.48|53.14|52.44|12
1656560590000|2022-06-30 03:43:10|53.17|52.47|53.18|52.48|53.2|52.5|53.17|52.47|9
1656560600000|2022-06-30 03:43:20|53.19|52.49|53.18|52.48|53.2|52.5|53.18|52.48|4
1656560610000|2022-06-30 03:43:30|53.19|52.49|53.19|52.49|53.19|52.49|53.15|52.45|8
1656560620000|2022-06-30 03:43:40|53.18|52.48|53.19|52.49|53.19|52.49|53.18|52.48|2
1656560630000|2022-06-30 03:43:50|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|2
1656560640000|2022-06-30 03:44:00|53.2|52.5|53.27|52.57|53.27|52.57|53.2|52.5|8
1656560650000|2022-06-30 03:44:10|53.26|52.56|53.26|52.56|53.27|52.57|53.25|52.55|7
1656560660000|2022-06-30 03:44:20|53.27|52.57|53.27|52.57|53.27|52.57|53.27|52.57|1
1656560670000|2022-06-30 03:44:30|53.26|52.56|53.25|52.55|53.28|52.58|53.25|52.55|8
1656560680000|2022-06-30 03:44:40|53.24|52.54|53.25|52.55|53.25|52.55|53.24|52.54|4
1656560690000|2022-06-30 03:44:50|53.24|52.54|53.27|52.57|53.27|52.57|53.24|52.54|6
1656560700000|2022-06-30 03:45:00|53.26|52.56|53.24|52.54|53.28|52.58|53.23|52.53|14
1656560710000|2022-06-30 03:45:10|53.25|52.55|53.23|52.53|53.25|52.55|53.23|52.53|4
1656560720000|2022-06-30 03:45:20|53.24|52.54|53.23|52.53|53.24|52.54|53.23|52.53|2
1656560730000|2022-06-30 03:45:30|53.24|52.54|53.24|52.54|53.24|52.54|53.24|52.54|1
1656560740000|2022-06-30 03:45:40|53.23|52.53|53.23|52.53|53.23|52.53|53.23|52.53|1
1656560750000|2022-06-30 03:45:50|53.22|52.52|53.27|52.57|53.28|52.58|53.22|52.52|8
1656560760000|2022-06-30 03:46:00|53.28|52.58|53.26|52.56|53.28|52.58|53.26|52.56|2
1656560770000|2022-06-30 03:46:10|53.27|52.57|53.26|52.56|53.28|52.58|53.26|52.56|5
1656560780000|2022-06-30 03:46:20|53.27|52.57|53.3|52.6|53.31|52.61|53.27|52.57|15
1656560790000|2022-06-30 03:46:30|53.29|52.59|53.32|52.62|53.32|52.62|53.28|52.58|14
1656560800000|2022-06-30 03:46:40|53.33|52.63|53.33|52.63|53.33|52.63|53.32|52.62|3
1656560810000|2022-06-30 03:46:50|53.32|52.62|53.31|52.61|53.33|52.63|53.31|52.61|5
1656560820000|2022-06-30 03:47:00|53.32|52.62|53.33|52.63|53.34|52.64|53.32|52.62|3
1656560830000|2022-06-30 03:47:10|53.32|52.62|53.34|52.64|53.37|52.67|53.32|52.62|4
1656560840000|2022-06-30 03:47:20|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|2
1656560850000|2022-06-30 03:47:30|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|4
1656560860000|2022-06-30 03:47:40|53.35|52.65|53.36|52.66|53.36|52.66|53.34|52.64|4
1656560870000|2022-06-30 03:47:50|53.39|52.69|53.44|52.74|53.47|52.77|53.39|52.69|14
1656560880000|2022-06-30 03:48:00|53.45|52.75|53.41|52.71|53.45|52.75|53.4|52.7|7
1656560890000|2022-06-30 03:48:10|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|2
1656560900000|2022-06-30 03:48:20|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|6
1656560910000|2022-06-30 03:48:30|53.44|52.74|53.44|52.74|53.44|52.74|53.44|52.74|1
1656560920000|2022-06-30 03:48:40|53.46|52.76|53.48|52.78|53.49|52.79|53.46|52.76|12
1656560930000|2022-06-30 03:48:50|53.49|52.79|53.49|52.79|53.5|52.8|53.48|52.78|9
1656560940000|2022-06-30 03:49:00|53.48|52.78|53.45|52.75|53.49|52.79|53.45|52.75|12
1656560950000|2022-06-30 03:49:10|53.46|52.76|53.42|52.72|53.46|52.76|53.42|52.72|8
1656560960000|2022-06-30 03:49:20|53.45|52.75|53.32|52.62|53.45|52.75|53.32|52.62|10
1656560970000|2022-06-30 03:49:30|53.29|52.59|53.3|52.6|53.31|52.61|53.29|52.59|10
1656560980000|2022-06-30 03:49:40|53.29|52.59|53.3|52.6|53.31|52.61|53.29|52.59|8
1656560990000|2022-06-30 03:49:50|53.31|52.61|53.31|52.61|53.32|52.62|53.3|52.6|14
1656561000000|2022-06-30 03:50:00|53.32|52.62|53.33|52.63|53.33|52.63|53.31|52.61|6
1656561010000|2022-06-30 03:50:10|53.32|52.62|53.31|52.61|53.32|52.62|53.3|52.6|8
1656561020000|2022-06-30 03:50:20|53.3|52.6|53.34|52.64|53.34|52.64|53.3|52.6|8
1656561030000|2022-06-30 03:50:30|53.35|52.65|53.35|52.65|53.35|52.65|53.32|52.62|11
1656561040000|2022-06-30 03:50:40|53.34|52.64|53.34|52.64|53.34|52.64|53.33|52.63|15
1656561050000|2022-06-30 03:50:50|53.32|52.62|53.35|52.65|53.37|52.67|53.32|52.62|13
1656561060000|2022-06-30 03:51:00|53.33|52.63|53.36|52.66|53.36|52.66|53.33|52.63|3
1656561070000|2022-06-30 03:51:10|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|3
1656561080000|2022-06-30 03:51:20|53.38|52.68|53.37|52.67|53.38|52.68|53.37|52.67|6
1656561090000|2022-06-30 03:51:30|53.36|52.66|53.39|52.69|53.43|52.73|53.36|52.66|9
1656561100000|2022-06-30 03:51:40|53.38|52.68|53.37|52.67|53.41|52.71|53.35|52.65|13
1656561110000|2022-06-30 03:51:50|53.38|52.68|53.35|52.65|53.38|52.68|53.35|52.65|7
1656561120000|2022-06-30 03:52:00|53.34|52.64|53.35|52.65|53.36|52.66|53.34|52.64|10
1656561130000|2022-06-30 03:52:10|53.36|52.66|53.34|52.64|53.36|52.66|53.34|52.64|9
1656561140000|2022-06-30 03:52:20|53.35|52.65|53.34|52.64|53.36|52.66|53.34|52.64|10
1656561150000|2022-06-30 03:52:30|53.37|52.67|53.34|52.64|53.37|52.67|53.34|52.64|7
1656561160000|2022-06-30 03:52:40|53.35|52.65|53.34|52.64|53.35|52.65|53.34|52.64|2
1656561170000|2022-06-30 03:52:50|53.35|52.65|53.36|52.66|53.37|52.67|53.32|52.62|21
1656561180000|2022-06-30 03:53:00|53.35|52.65|53.34|52.64|53.36|52.66|53.34|52.64|6
1656561190000|2022-06-30 03:53:10|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|4
1656561200000|2022-06-30 03:53:20|53.35|52.65|53.35|52.65|53.36|52.66|53.35|52.65|5
1656561210000|2022-06-30 03:53:30|53.34|52.64|53.35|52.65|53.36|52.66|53.34|52.64|9
1656561220000|2022-06-30 03:53:40|53.34|52.64|53.34|52.64|53.34|52.64|53.33|52.63|3
1656561230000|2022-06-30 03:53:50|53.33|52.63|53.33|52.63|53.34|52.64|53.32|52.62|10
1656561240000|2022-06-30 03:54:00|53.32|52.62|53.33|52.63|53.36|52.66|53.32|52.62|6
1656561260000|2022-06-30 03:54:20|53.34|52.64|53.34|52.64|53.34|52.64|53.34|52.64|1
1656561270000|2022-06-30 03:54:30|53.33|52.63|53.34|52.64|53.34|52.64|53.33|52.63|10
1656561280000|2022-06-30 03:54:40|53.35|52.65|53.36|52.66|53.37|52.67|53.35|52.65|4
1656561300000|2022-06-30 03:55:00|53.37|52.67|53.36|52.66|53.37|52.67|53.36|52.66|2
1656561310000|2022-06-30 03:55:10|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|3
1656561320000|2022-06-30 03:55:20|53.36|52.66|53.39|52.69|53.39|52.69|53.36|52.66|5
1656561330000|2022-06-30 03:55:30|53.4|52.7|53.4|52.7|53.42|52.72|53.38|52.68|13
1656561340000|2022-06-30 03:55:40|53.39|52.69|53.48|52.78|53.48|52.78|53.39|52.69|13
1656561350000|2022-06-30 03:55:50|53.47|52.77|53.47|52.77|53.51|52.81|53.46|52.76|12
1656561360000|2022-06-30 03:56:00|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|8
1656561370000|2022-06-30 03:56:10|53.46|52.76|53.49|52.79|53.5|52.8|53.46|52.76|6
1656561380000|2022-06-30 03:56:20|53.5|52.8|53.49|52.79|53.51|52.81|53.49|52.79|3
1656561390000|2022-06-30 03:56:30|53.5|52.8|53.47|52.77|53.52|52.82|53.47|52.77|5
1656561400000|2022-06-30 03:56:40|53.48|52.78|53.53|52.83|53.53|52.83|53.48|52.78|12
1656561410000|2022-06-30 03:56:50|53.55|52.85|53.54|52.84|53.55|52.85|53.53|52.83|6
1656561420000|2022-06-30 03:57:00|53.55|52.85|53.56|52.86|53.56|52.86|53.55|52.85|4
1656561430000|2022-06-30 03:57:10|53.55|52.85|53.56|52.86|53.56|52.86|53.55|52.85|10
1656561440000|2022-06-30 03:57:20|53.55|52.85|53.56|52.86|53.56|52.86|53.55|52.85|4
1656561450000|2022-06-30 03:57:30|53.55|52.85|53.54|52.84|53.56|52.86|53.54|52.84|4
1656561460000|2022-06-30 03:57:40|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|2
1656561470000|2022-06-30 03:57:50|53.55|52.85|53.51|52.81|53.55|52.85|53.51|52.81|7
1656561480000|2022-06-30 03:58:00|53.53|52.83|53.52|52.82|53.54|52.84|53.5|52.8|20
1656561490000|2022-06-30 03:58:10|53.53|52.83|53.48|52.78|53.53|52.83|53.47|52.77|15
1656561500000|2022-06-30 03:58:20|53.49|52.79|53.5|52.8|53.51|52.81|53.48|52.78|11
1656561510000|2022-06-30 03:58:30|53.49|52.79|53.49|52.79|53.5|52.8|53.49|52.79|5
1656561520000|2022-06-30 03:58:40|53.5|52.8|53.49|52.79|53.5|52.8|53.48|52.78|14
1656561530000|2022-06-30 03:58:50|53.48|52.78|53.49|52.79|53.5|52.8|53.48|52.78|8
1656561540000|2022-06-30 03:59:00|53.5|52.8|53.5|52.8|53.51|52.81|53.49|52.79|15
1656561550000|2022-06-30 03:59:10|53.49|52.79|53.48|52.78|53.5|52.8|53.48|52.78|18
1656561560000|2022-06-30 03:59:20|53.49|52.79|53.49|52.79|53.5|52.8|53.49|52.79|3
1656561570000|2022-06-30 03:59:30|53.5|52.8|53.5|52.8|53.5|52.8|53.48|52.78|13
1656561580000|2022-06-30 03:59:40|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|6
1656561590000|2022-06-30 03:59:50|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|3
1656561600000|2022-06-30 04:00:00|53.47|52.77|53.47|52.77|53.49|52.79|53.47|52.77|4
1656561610000|2022-06-30 04:00:10|53.48|52.78|53.48|52.78|53.48|52.78|53.45|52.75|8
1656561620000|2022-06-30 04:00:20|53.49|52.79|53.49|52.79|53.49|52.79|53.45|52.75|5
1656561630000|2022-06-30 04:00:30|53.48|52.78|53.47|52.77|53.49|52.79|53.46|52.76|11
1656561640000|2022-06-30 04:00:40|53.48|52.78|53.5|52.8|53.51|52.81|53.48|52.78|5
1656561650000|2022-06-30 04:00:50|53.51|52.81|53.52|52.82|53.52|52.82|53.5|52.8|4
1656561660000|2022-06-30 04:01:00|53.54|52.84|53.53|52.83|53.54|52.84|53.52|52.82|8
1656561670000|2022-06-30 04:01:10|53.55|52.85|53.58|52.88|53.58|52.88|53.53|52.83|15
1656561680000|2022-06-30 04:01:20|53.57|52.87|53.59|52.89|53.59|52.89|53.57|52.87|10
1656561690000|2022-06-30 04:01:30|53.6|52.9|53.59|52.89|53.6|52.9|53.59|52.89|2
1656561700000|2022-06-30 04:01:40|53.58|52.88|53.59|52.89|53.62|52.92|53.58|52.88|4
1656561710000|2022-06-30 04:01:50|53.6|52.9|53.56|52.86|53.6|52.9|53.55|52.85|7
1656561720000|2022-06-30 04:02:00|53.54|52.84|53.55|52.85|53.55|52.85|53.54|52.84|2
1656561730000|2022-06-30 04:02:10|53.54|52.84|53.54|52.84|53.55|52.85|53.54|52.84|3
1656561740000|2022-06-30 04:02:20|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|2
1656561750000|2022-06-30 04:02:30|53.53|52.83|53.51|52.81|53.53|52.83|53.51|52.81|2
1656561760000|2022-06-30 04:02:40|53.5|52.8|53.49|52.79|53.52|52.82|53.49|52.79|14
1656561770000|2022-06-30 04:02:50|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|2
1656561780000|2022-06-30 04:03:00|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|2
1656561790000|2022-06-30 04:03:10|53.53|52.83|53.42|52.72|53.54|52.84|53.4|52.7|14
1656561800000|2022-06-30 04:03:20|53.4|52.7|53.44|52.74|53.45|52.75|53.4|52.7|9
1656561810000|2022-06-30 04:03:30|53.43|52.73|53.39|52.69|53.43|52.73|53.38|52.68|11
1656561820000|2022-06-30 04:03:40|53.4|52.7|53.29|52.59|53.41|52.71|53.27|52.57|16
1656561830000|2022-06-30 04:03:50|53.3|52.6|53.3|52.6|53.3|52.6|53.28|52.58|12
1656561840000|2022-06-30 04:04:00|53.29|52.59|53.29|52.59|53.3|52.6|53.29|52.59|3
1656561850000|2022-06-30 04:04:10|53.28|52.58|53.28|52.58|53.29|52.59|53.27|52.57|4
1656561860000|2022-06-30 04:04:20|53.27|52.57|53.25|52.55|53.28|52.58|53.25|52.55|13
1656561870000|2022-06-30 04:04:30|53.28|52.58|53.28|52.58|53.28|52.58|53.28|52.58|1
1656561880000|2022-06-30 04:04:40|53.29|52.59|53.23|52.53|53.29|52.59|53.23|52.53|5
1656561890000|2022-06-30 04:04:50|53.24|52.54|53.23|52.53|53.24|52.54|53.23|52.53|4
1656561900000|2022-06-30 04:05:00|53.24|52.54|53.26|52.56|53.26|52.56|53.24|52.54|5
1656561910000|2022-06-30 04:05:10|53.25|52.55|53.24|52.54|53.25|52.55|53.24|52.54|2
1656561920000|2022-06-30 04:05:20|53.25|52.55|53.25|52.55|53.26|52.56|53.25|52.55|3
1656561930000|2022-06-30 04:05:30|53.26|52.56|53.26|52.56|53.26|52.56|53.23|52.53|6
1656561940000|2022-06-30 04:05:40|53.25|52.55|53.24|52.54|53.28|52.58|53.23|52.53|9
1656561950000|2022-06-30 04:05:50|53.23|52.53|53.23|52.53|53.23|52.53|53.23|52.53|1
1656561960000|2022-06-30 04:06:00|53.25|52.55|53.23|52.53|53.25|52.55|53.21|52.51|15
1656561970000|2022-06-30 04:06:10|53.22|52.52|53.23|52.53|53.24|52.54|53.22|52.52|6
1656561990000|2022-06-30 04:06:30|53.22|52.52|53.27|52.57|53.27|52.57|53.22|52.52|8
1656562000000|2022-06-30 04:06:40|53.26|52.56|53.32|52.62|53.32|52.62|53.26|52.56|11
1656562010000|2022-06-30 04:06:50|53.33|52.63|53.3|52.6|53.35|52.65|53.3|52.6|21
1656562020000|2022-06-30 04:07:00|53.31|52.61|53.31|52.61|53.32|52.62|53.3|52.6|5
1656562030000|2022-06-30 04:07:10|53.3|52.6|53.31|52.61|53.32|52.62|53.28|52.58|8
1656562040000|2022-06-30 04:07:20|53.32|52.62|53.31|52.61|53.32|52.62|53.31|52.61|2
1656562050000|2022-06-30 04:07:30|53.32|52.62|53.31|52.61|53.32|52.62|53.3|52.6|6
1656562060000|2022-06-30 04:07:40|53.3|52.6|53.3|52.6|53.31|52.61|53.3|52.6|5
1656562070000|2022-06-30 04:07:50|53.31|52.61|53.31|52.61|53.32|52.62|53.3|52.6|7
1656562080000|2022-06-30 04:08:00|53.32|52.62|53.33|52.63|53.33|52.63|53.31|52.61|12
1656562090000|2022-06-30 04:08:10|53.34|52.64|53.37|52.67|53.4|52.7|53.33|52.63|13
1656562100000|2022-06-30 04:08:20|53.36|52.66|53.36|52.66|53.36|52.66|53.36|52.66|1
1656562110000|2022-06-30 04:08:30|53.37|52.67|53.39|52.69|53.39|52.69|53.37|52.67|7
1656562120000|2022-06-30 04:08:40|53.4|52.7|53.43|52.73|53.43|52.73|53.4|52.7|4
1656562130000|2022-06-30 04:08:50|53.45|52.75|53.43|52.73|53.45|52.75|53.42|52.72|10
1656562140000|2022-06-30 04:09:00|53.44|52.74|53.45|52.75|53.45|52.75|53.42|52.72|9
1656562150000|2022-06-30 04:09:10|53.46|52.76|53.45|52.75|53.48|52.78|53.45|52.75|9
1656562160000|2022-06-30 04:09:20|53.46|52.76|53.47|52.77|53.47|52.77|53.45|52.75|12
1656562170000|2022-06-30 04:09:30|53.46|52.76|53.46|52.76|53.49|52.79|53.46|52.76|13
1656562180000|2022-06-30 04:09:40|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|7
1656562190000|2022-06-30 04:09:50|53.45|52.75|53.47|52.77|53.47|52.77|53.45|52.75|8
1656562200000|2022-06-30 04:10:00|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|9
1656562210000|2022-06-30 04:10:10|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|4
1656562220000|2022-06-30 04:10:20|53.47|52.77|53.48|52.78|53.49|52.79|53.46|52.76|10
1656562230000|2022-06-30 04:10:30|53.49|52.79|53.5|52.8|53.5|52.8|53.48|52.78|12
1656562240000|2022-06-30 04:10:40|53.49|52.79|53.53|52.83|53.53|52.83|53.48|52.78|9
1656562250000|2022-06-30 04:10:50|53.5|52.8|53.54|52.84|53.55|52.85|53.49|52.79|12
1656562260000|2022-06-30 04:11:00|53.55|52.85|53.53|52.83|53.55|52.85|53.53|52.83|11
1656562270000|2022-06-30 04:11:10|53.56|52.86|53.67|52.97|53.67|52.97|53.56|52.86|11
1656562280000|2022-06-30 04:11:20|53.66|52.96|53.64|52.94|53.67|52.97|53.64|52.94|9
1656562290000|2022-06-30 04:11:30|53.65|52.95|53.79|53.09|53.79|53.09|53.64|52.94|25
1656562300000|2022-06-30 04:11:40|53.77|53.07|53.76|53.06|53.79|53.09|53.75|53.05|8
1656562310000|2022-06-30 04:11:50|53.75|53.05|53.7|53|53.75|53.05|53.66|52.96|19
1656562320000|2022-06-30 04:12:00|53.69|52.99|53.64|52.94|53.7|53|53.64|52.94|13
1656562330000|2022-06-30 04:12:10|53.65|52.95|53.66|52.96|53.66|52.96|53.62|52.92|10
1656562340000|2022-06-30 04:12:20|53.65|52.95|53.63|52.93|53.65|52.95|53.61|52.91|14
1656562350000|2022-06-30 04:12:30|53.62|52.92|53.62|52.92|53.62|52.92|53.6|52.9|13
1656562360000|2022-06-30 04:12:40|53.61|52.91|53.6|52.9|53.64|52.94|53.59|52.89|13
1656562370000|2022-06-30 04:12:50|53.59|52.89|53.64|52.94|53.65|52.95|53.59|52.89|12
1656562380000|2022-06-30 04:13:00|53.65|52.95|53.66|52.96|53.67|52.97|53.65|52.95|6
1656562390000|2022-06-30 04:13:10|53.67|52.97|53.67|52.97|53.67|52.97|53.67|52.97|1
1656562400000|2022-06-30 04:13:20|53.66|52.96|53.66|52.96|53.68|52.98|53.66|52.96|7
1656562410000|2022-06-30 04:13:30|53.67|52.97|53.67|52.97|53.69|52.99|53.66|52.96|9
1656562430000|2022-06-30 04:13:50|53.68|52.98|53.69|52.99|53.69|52.99|53.66|52.96|8
1656562440000|2022-06-30 04:14:00|53.7|53|53.69|52.99|53.71|53.01|53.68|52.98|16
1656562450000|2022-06-30 04:14:10|53.66|52.96|53.67|52.97|53.67|52.97|53.65|52.95|7
1656562460000|2022-06-30 04:14:20|53.66|52.96|53.67|52.97|53.67|52.97|53.66|52.96|2
1656562470000|2022-06-30 04:14:30|53.66|52.96|53.66|52.96|53.67|52.97|53.66|52.96|3
1656562480000|2022-06-30 04:14:40|53.67|52.97|53.62|52.92|53.68|52.98|53.61|52.91|10
1656562490000|2022-06-30 04:14:50|53.61|52.91|53.61|52.91|53.62|52.92|53.61|52.91|3
1656562500000|2022-06-30 04:15:00|53.62|52.92|53.58|52.88|53.64|52.94|53.57|52.87|15
1656562510000|2022-06-30 04:15:10|53.61|52.91|53.61|52.91|53.61|52.91|53.58|52.88|3
1656562520000|2022-06-30 04:15:20|53.6|52.9|53.6|52.9|53.6|52.9|53.6|52.9|1
1656562530000|2022-06-30 04:15:30|53.57|52.87|53.57|52.87|53.58|52.88|53.57|52.87|3
1656562540000|2022-06-30 04:15:40|53.58|52.88|53.57|52.87|53.58|52.88|53.56|52.86|6
1656562550000|2022-06-30 04:15:50|53.58|52.88|53.59|52.89|53.59|52.89|53.57|52.87|6
1656562560000|2022-06-30 04:16:00|53.58|52.88|53.61|52.91|53.63|52.93|53.58|52.88|14
1656562570000|2022-06-30 04:16:10|53.62|52.92|53.62|52.92|53.62|52.92|53.62|52.92|1
1656562580000|2022-06-30 04:16:20|53.61|52.91|53.61|52.91|53.63|52.93|53.6|52.9|7
1656562590000|2022-06-30 04:16:30|53.6|52.9|53.61|52.91|53.61|52.91|53.6|52.9|2
1656562600000|2022-06-30 04:16:40|53.6|52.9|53.59|52.89|53.62|52.92|53.58|52.88|16
1656562610000|2022-06-30 04:16:50|53.6|52.9|53.57|52.87|53.6|52.9|53.55|52.85|12
1656562620000|2022-06-30 04:17:00|53.55|52.85|53.53|52.83|53.58|52.88|53.53|52.83|9
1656562630000|2022-06-30 04:17:10|53.52|52.82|53.52|52.82|53.53|52.83|53.52|52.82|3
1656562640000|2022-06-30 04:17:20|53.53|52.83|53.52|52.82|53.53|52.83|53.52|52.82|2
1656562650000|2022-06-30 04:17:30|53.53|52.83|53.53|52.83|53.53|52.83|53.53|52.83|1
1656562660000|2022-06-30 04:17:40|53.52|52.82|53.52|52.82|53.53|52.83|53.52|52.82|5
1656562670000|2022-06-30 04:17:50|53.51|52.81|53.53|52.83|53.53|52.83|53.51|52.81|4
1656562680000|2022-06-30 04:18:00|53.51|52.81|53.57|52.87|53.57|52.87|53.51|52.81|6
1656562690000|2022-06-30 04:18:10|53.55|52.85|53.56|52.86|53.57|52.87|53.55|52.85|4
1656562700000|2022-06-30 04:18:20|53.57|52.87|53.58|52.88|53.6|52.9|53.56|52.86|10
1656562710000|2022-06-30 04:18:30|53.59|52.89|53.58|52.88|53.59|52.89|53.58|52.88|10
1656562720000|2022-06-30 04:18:40|53.59|52.89|53.57|52.87|53.59|52.89|53.56|52.86|13
1656562730000|2022-06-30 04:18:50|53.56|52.86|53.56|52.86|53.57|52.87|53.56|52.86|3
1656562740000|2022-06-30 04:19:00|53.57|52.87|53.56|52.86|53.59|52.89|53.56|52.86|11
1656562750000|2022-06-30 04:19:10|53.57|52.87|53.54|52.84|53.59|52.89|53.52|52.82|15
1656562760000|2022-06-30 04:19:20|53.55|52.85|53.55|52.85|53.57|52.87|53.55|52.85|9
1656562770000|2022-06-30 04:19:30|53.56|52.86|53.54|52.84|53.56|52.86|53.54|52.84|13
1656562780000|2022-06-30 04:19:40|53.55|52.85|53.57|52.87|53.57|52.87|53.54|52.84|9
1656562790000|2022-06-30 04:19:50|53.58|52.88|53.62|52.92|53.62|52.92|53.58|52.88|7
1656562800000|2022-06-30 04:20:00|53.61|52.91|53.61|52.91|53.62|52.92|53.61|52.91|3
1656562810000|2022-06-30 04:20:10|53.6|52.9|53.6|52.9|53.6|52.9|53.6|52.9|1
1656562830000|2022-06-30 04:20:30|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|2
1656562840000|2022-06-30 04:20:40|53.59|52.89|53.6|52.9|53.6|52.9|53.59|52.89|14
1656562850000|2022-06-30 04:20:50|53.59|52.89|53.62|52.92|53.62|52.92|53.59|52.89|5
1656562860000|2022-06-30 04:21:00|53.61|52.91|53.6|52.9|53.64|52.94|53.59|52.89|15
1656562870000|2022-06-30 04:21:10|53.61|52.91|53.6|52.9|53.61|52.91|53.6|52.9|2
1656562890000|2022-06-30 04:21:30|53.61|52.91|53.62|52.92|53.62|52.92|53.61|52.91|4
1656562900000|2022-06-30 04:21:40|53.63|52.93|53.67|52.97|53.69|52.99|53.62|52.92|16
1656562910000|2022-06-30 04:21:50|53.66|52.96|53.67|52.97|53.67|52.97|53.66|52.96|6
1656562920000|2022-06-30 04:22:00|53.66|52.96|53.66|52.96|53.69|52.99|53.66|52.96|8
1656562930000|2022-06-30 04:22:10|53.67|52.97|53.67|52.97|53.67|52.97|53.66|52.96|3
1656562940000|2022-06-30 04:22:20|53.66|52.96|53.66|52.96|53.66|52.96|53.66|52.96|1
1656562950000|2022-06-30 04:22:30|53.67|52.97|53.66|52.96|53.67|52.97|53.66|52.96|4
1656562960000|2022-06-30 04:22:40|53.71|53.01|53.66|52.96|53.71|53.01|53.66|52.96|2
1656562970000|2022-06-30 04:22:50|53.67|52.97|53.66|52.96|53.67|52.97|53.66|52.96|4
1656562980000|2022-06-30 04:23:00|53.63|52.93|53.66|52.96|53.66|52.96|53.63|52.93|2
1656563010000|2022-06-30 04:23:30|53.68|52.98|53.64|52.94|53.68|52.98|53.64|52.94|7
1656563020000|2022-06-30 04:23:40|53.63|52.93|53.64|52.94|53.64|52.94|53.63|52.93|4
1656563030000|2022-06-30 04:23:50|53.61|52.91|53.62|52.92|53.63|52.93|53.61|52.91|8
1656563040000|2022-06-30 04:24:00|53.61|52.91|53.61|52.91|53.62|52.92|53.6|52.9|5
1656563050000|2022-06-30 04:24:10|53.62|52.92|53.63|52.93|53.64|52.94|53.62|52.92|11
1656563070000|2022-06-30 04:24:30|53.62|52.92|53.66|52.96|53.66|52.96|53.62|52.92|10
1656563080000|2022-06-30 04:24:40|53.65|52.95|53.63|52.93|53.66|52.96|53.61|52.91|7
1656563090000|2022-06-30 04:24:50|53.62|52.92|53.63|52.93|53.63|52.93|53.62|52.92|12
1656563100000|2022-06-30 04:25:00|53.62|52.92|53.63|52.93|53.63|52.93|53.62|52.92|4
1656563110000|2022-06-30 04:25:10|53.62|52.92|53.62|52.92|53.63|52.93|53.61|52.91|4
1656563120000|2022-06-30 04:25:20|53.6|52.9|53.59|52.89|53.63|52.93|53.59|52.89|9
1656563130000|2022-06-30 04:25:30|53.6|52.9|53.59|52.89|53.62|52.92|53.58|52.88|9
1656563140000|2022-06-30 04:25:40|53.6|52.9|53.56|52.86|53.6|52.9|53.54|52.84|11
1656563150000|2022-06-30 04:25:50|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|6
1656563160000|2022-06-30 04:26:00|53.53|52.83|53.54|52.84|53.55|52.85|53.53|52.83|8
1656563190000|2022-06-30 04:26:30|53.55|52.85|53.56|52.86|53.56|52.86|53.55|52.85|4
1656563200000|2022-06-30 04:26:40|53.55|52.85|53.56|52.86|53.57|52.87|53.55|52.85|7
1656563210000|2022-06-30 04:26:50|53.55|52.85|53.55|52.85|53.56|52.86|53.55|52.85|9
1656563220000|2022-06-30 04:27:00|53.56|52.86|53.54|52.84|53.56|52.86|53.53|52.83|6
1656563230000|2022-06-30 04:27:10|53.53|52.83|53.48|52.78|53.54|52.84|53.45|52.75|13
1656563240000|2022-06-30 04:27:20|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|2
1656563250000|2022-06-30 04:27:30|53.47|52.77|53.47|52.77|53.48|52.78|53.46|52.76|5
1656563270000|2022-06-30 04:27:50|53.46|52.76|53.46|52.76|53.48|52.78|53.45|52.75|13
1656563280000|2022-06-30 04:28:00|53.47|52.77|53.45|52.75|53.48|52.78|53.44|52.74|8
1656563290000|2022-06-30 04:28:10|53.46|52.76|53.45|52.75|53.46|52.76|53.44|52.74|9
1656563300000|2022-06-30 04:28:20|53.46|52.76|53.44|52.74|53.46|52.76|53.44|52.74|5
1656563320000|2022-06-30 04:28:40|53.45|52.75|53.47|52.77|53.48|52.78|53.45|52.75|6
1656563330000|2022-06-30 04:28:50|53.46|52.76|53.47|52.77|53.48|52.78|53.45|52.75|14
1656563340000|2022-06-30 04:29:00|53.46|52.76|53.44|52.74|53.46|52.76|53.44|52.74|2
1656563350000|2022-06-30 04:29:10|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656563360000|2022-06-30 04:29:20|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|2
1656563370000|2022-06-30 04:29:30|53.44|52.74|53.44|52.74|53.44|52.74|53.43|52.73|5
1656563380000|2022-06-30 04:29:40|53.43|52.73|53.44|52.74|53.44|52.74|53.43|52.73|4
1656563400000|2022-06-30 04:30:00|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656563410000|2022-06-30 04:30:10|53.44|52.74|53.44|52.74|53.45|52.75|53.44|52.74|7
1656563420000|2022-06-30 04:30:20|53.45|52.75|53.44|52.74|53.46|52.76|53.44|52.74|6
1656563430000|2022-06-30 04:30:30|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656563440000|2022-06-30 04:30:40|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|8
1656563450000|2022-06-30 04:30:50|53.44|52.74|53.45|52.75|53.45|52.75|53.43|52.73|3
1656563460000|2022-06-30 04:31:00|53.41|52.71|53.44|52.74|53.45|52.75|53.41|52.71|7
1656563470000|2022-06-30 04:31:10|53.43|52.73|53.44|52.74|53.45|52.75|53.43|52.73|5
1656563480000|2022-06-30 04:31:20|53.46|52.76|53.46|52.76|53.47|52.77|53.45|52.75|9
1656563490000|2022-06-30 04:31:30|53.45|52.75|53.44|52.74|53.46|52.76|53.44|52.74|4
1656563500000|2022-06-30 04:31:40|53.45|52.75|53.48|52.78|53.48|52.78|53.45|52.75|3
1656563520000|2022-06-30 04:32:00|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|8
1656563530000|2022-06-30 04:32:10|53.47|52.77|53.48|52.78|53.48|52.78|53.46|52.76|4
1656563540000|2022-06-30 04:32:20|53.49|52.79|53.49|52.79|53.51|52.81|53.48|52.78|13
1656563550000|2022-06-30 04:32:30|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|4
1656563560000|2022-06-30 04:32:40|53.48|52.78|53.52|52.82|53.52|52.82|53.48|52.78|4
1656563570000|2022-06-30 04:32:50|53.53|52.83|53.52|52.82|53.53|52.83|53.52|52.82|4
1656563580000|2022-06-30 04:33:00|53.53|52.83|53.52|52.82|53.53|52.83|53.52|52.82|2
1656563590000|2022-06-30 04:33:10|53.51|52.81|53.5|52.8|53.53|52.83|53.5|52.8|9
1656563600000|2022-06-30 04:33:20|53.48|52.78|53.5|52.8|53.51|52.81|53.48|52.78|15
1656563610000|2022-06-30 04:33:30|53.51|52.81|53.51|52.81|53.51|52.81|53.5|52.8|15
1656563620000|2022-06-30 04:33:40|53.55|52.85|53.55|52.85|53.55|52.85|53.5|52.8|17
1656563630000|2022-06-30 04:33:50|53.51|52.81|53.5|52.8|53.55|52.85|53.5|52.8|19
1656563640000|2022-06-30 04:34:00|53.51|52.81|53.51|52.81|53.53|52.83|53.48|52.78|21
1656563650000|2022-06-30 04:34:10|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|3
1656563660000|2022-06-30 04:34:20|53.52|52.82|53.52|52.82|53.52|52.82|53.51|52.81|7
1656563670000|2022-06-30 04:34:30|53.51|52.81|53.51|52.81|53.51|52.81|53.5|52.8|3
1656563680000|2022-06-30 04:34:40|53.5|52.8|53.52|52.82|53.53|52.83|53.5|52.8|19
1656563690000|2022-06-30 04:34:50|53.51|52.81|53.52|52.82|53.52|52.82|53.5|52.8|6
1656563700000|2022-06-30 04:35:00|53.51|52.81|53.52|52.82|53.53|52.83|53.51|52.81|10
1656563710000|2022-06-30 04:35:10|53.51|52.81|53.5|52.8|53.51|52.81|53.5|52.8|2
1656563720000|2022-06-30 04:35:20|53.49|52.79|53.5|52.8|53.51|52.81|53.49|52.79|10
1656563730000|2022-06-30 04:35:30|53.51|52.81|53.5|52.8|53.51|52.81|53.49|52.79|9
1656563740000|2022-06-30 04:35:40|53.51|52.81|53.51|52.81|53.51|52.81|53.49|52.79|6
1656563750000|2022-06-30 04:35:50|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|4
1656563760000|2022-06-30 04:36:00|53.5|52.8|53.49|52.79|53.5|52.8|53.48|52.78|4
1656563770000|2022-06-30 04:36:10|53.48|52.78|53.48|52.78|53.48|52.78|53.47|52.77|3
1656563780000|2022-06-30 04:36:20|53.47|52.77|53.46|52.76|53.5|52.8|53.45|52.75|11
1656563790000|2022-06-30 04:36:30|53.47|52.77|53.46|52.76|53.48|52.78|53.44|52.74|15
1656563800000|2022-06-30 04:36:40|53.45|52.75|53.43|52.73|53.45|52.75|53.43|52.73|7
1656563810000|2022-06-30 04:36:50|53.44|52.74|53.43|52.73|53.45|52.75|53.42|52.72|9
1656563820000|2022-06-30 04:37:00|53.42|52.72|53.43|52.73|53.45|52.75|53.42|52.72|8
1656563830000|2022-06-30 04:37:10|53.42|52.72|53.43|52.73|53.48|52.78|53.42|52.72|5
1656563840000|2022-06-30 04:37:20|53.44|52.74|53.43|52.73|53.44|52.74|53.42|52.72|4
1656563850000|2022-06-30 04:37:30|53.42|52.72|53.43|52.73|53.43|52.73|53.42|52.72|4
1656563860000|2022-06-30 04:37:40|53.42|52.72|53.42|52.72|53.46|52.76|53.42|52.72|11
1656563870000|2022-06-30 04:37:50|53.41|52.71|53.42|52.72|53.42|52.72|53.4|52.7|3
1656563880000|2022-06-30 04:38:00|53.43|52.73|53.42|52.72|53.43|52.73|53.42|52.72|12
1656563890000|2022-06-30 04:38:10|53.43|52.73|53.43|52.73|53.43|52.73|53.42|52.72|5
1656563900000|2022-06-30 04:38:20|53.42|52.72|53.43|52.73|53.43|52.73|53.41|52.71|4
1656563910000|2022-06-30 04:38:30|53.42|52.72|53.43|52.73|53.45|52.75|53.4|52.7|5
1656563920000|2022-06-30 04:38:40|53.42|52.72|53.38|52.68|53.46|52.76|53.37|52.67|12
1656563930000|2022-06-30 04:38:50|53.37|52.67|53.37|52.67|53.39|52.69|53.37|52.67|7
1656563940000|2022-06-30 04:39:00|53.38|52.68|53.42|52.72|53.42|52.72|53.38|52.68|10
1656563950000|2022-06-30 04:39:10|53.41|52.71|53.43|52.73|53.43|52.73|53.4|52.7|8
1656563960000|2022-06-30 04:39:20|53.42|52.72|53.43|52.73|53.43|52.73|53.42|52.72|4
1656563970000|2022-06-30 04:39:30|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|2
1656563980000|2022-06-30 04:39:40|53.44|52.74|53.43|52.73|53.44|52.74|53.43|52.73|2
1656563990000|2022-06-30 04:39:50|53.44|52.74|53.44|52.74|53.44|52.74|53.44|52.74|1
1656564000000|2022-06-30 04:40:00|53.43|52.73|53.44|52.74|53.45|52.75|53.39|52.69|11
1656564010000|2022-06-30 04:40:10|53.42|52.72|53.35|52.65|53.44|52.74|53.35|52.65|15
1656564020000|2022-06-30 04:40:20|53.36|52.66|53.34|52.64|53.37|52.67|53.33|52.63|10
1656564030000|2022-06-30 04:40:30|53.33|52.63|53.35|52.65|53.35|52.65|53.31|52.61|9
1656564040000|2022-06-30 04:40:40|53.34|52.64|53.34|52.64|53.34|52.64|53.34|52.64|1
1656564050000|2022-06-30 04:40:50|53.33|52.63|53.33|52.63|53.34|52.64|53.33|52.63|3
1656564060000|2022-06-30 04:41:00|53.34|52.64|53.32|52.62|53.34|52.64|53.31|52.61|9
1656564070000|2022-06-30 04:41:10|53.31|52.61|53.29|52.59|53.31|52.61|53.29|52.59|3
1656564080000|2022-06-30 04:41:20|53.28|52.58|53.27|52.57|53.3|52.6|53.27|52.57|9
1656564090000|2022-06-30 04:41:30|53.26|52.56|53.24|52.54|53.27|52.57|53.24|52.54|5
1656564100000|2022-06-30 04:41:40|53.25|52.55|53.24|52.54|53.26|52.56|53.24|52.54|6
1656564110000|2022-06-30 04:41:50|53.25|52.55|53.24|52.54|53.25|52.55|53.24|52.54|4
1656564120000|2022-06-30 04:42:00|53.21|52.51|53.23|52.53|53.28|52.58|53.21|52.51|10
1656564130000|2022-06-30 04:42:10|53.25|52.55|53.27|52.57|53.28|52.58|53.25|52.55|8
1656564140000|2022-06-30 04:42:20|53.3|52.6|53.29|52.59|53.31|52.61|53.27|52.57|15
1656564150000|2022-06-30 04:42:30|53.3|52.6|53.28|52.58|53.3|52.6|53.27|52.57|8
1656564160000|2022-06-30 04:42:40|53.3|52.6|53.29|52.59|53.31|52.61|53.29|52.59|6
1656564170000|2022-06-30 04:42:50|53.3|52.6|53.3|52.6|53.31|52.61|53.3|52.6|3
1656564180000|2022-06-30 04:43:00|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|13
1656564190000|2022-06-30 04:43:10|53.28|52.58|53.3|52.6|53.3|52.6|53.28|52.58|3
1656564200000|2022-06-30 04:43:20|53.29|52.59|53.3|52.6|53.3|52.6|53.28|52.58|11
1656564220000|2022-06-30 04:43:40|53.29|52.59|53.29|52.59|53.29|52.59|53.29|52.59|1
1656564230000|2022-06-30 04:43:50|53.3|52.6|53.33|52.63|53.33|52.63|53.3|52.6|4
1656564240000|2022-06-30 04:44:00|53.34|52.64|53.39|52.69|53.4|52.7|53.34|52.64|8
1656564250000|2022-06-30 04:44:10|53.4|52.7|53.38|52.68|53.41|52.71|53.37|52.67|4
1656564260000|2022-06-30 04:44:20|53.37|52.67|53.37|52.67|53.38|52.68|53.37|52.67|5
1656564270000|2022-06-30 04:44:30|53.38|52.68|53.38|52.68|53.38|52.68|53.37|52.67|7
1656564280000|2022-06-30 04:44:40|53.37|52.67|53.39|52.69|53.39|52.69|53.37|52.67|3
1656564290000|2022-06-30 04:44:50|53.4|52.7|53.43|52.73|53.43|52.73|53.4|52.7|3
1656564300000|2022-06-30 04:45:00|53.4|52.7|53.41|52.71|53.41|52.71|53.4|52.7|10
1656564310000|2022-06-30 04:45:10|53.42|52.72|53.42|52.72|53.42|52.72|53.41|52.71|7
1656564320000|2022-06-30 04:45:20|53.41|52.71|53.42|52.72|53.43|52.73|53.41|52.71|12
1656564330000|2022-06-30 04:45:30|53.43|52.73|53.5|52.8|53.51|52.81|53.43|52.73|13
1656564340000|2022-06-30 04:45:40|53.51|52.81|53.53|52.83|53.53|52.83|53.49|52.79|18
1656564350000|2022-06-30 04:45:50|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|7
1656564360000|2022-06-30 04:46:00|53.5|52.8|53.5|52.8|53.51|52.81|53.49|52.79|7
1656564370000|2022-06-30 04:46:10|53.48|52.78|53.47|52.77|53.48|52.78|53.46|52.76|14
1656564380000|2022-06-30 04:46:20|53.46|52.76|53.45|52.75|53.47|52.77|53.44|52.74|12
1656564390000|2022-06-30 04:46:30|53.44|52.74|53.42|52.72|53.46|52.76|53.4|52.7|6
1656564400000|2022-06-30 04:46:40|53.43|52.73|53.44|52.74|53.45|52.75|53.43|52.73|10
1656564410000|2022-06-30 04:46:50|53.45|52.75|53.44|52.74|53.45|52.75|53.44|52.74|8
1656564420000|2022-06-30 04:47:00|53.45|52.75|53.43|52.73|53.45|52.75|53.43|52.73|7
1656564430000|2022-06-30 04:47:10|53.4|52.7|53.41|52.71|53.45|52.75|53.4|52.7|11
1656564440000|2022-06-30 04:47:20|53.4|52.7|53.35|52.65|53.41|52.71|53.34|52.64|18
1656564450000|2022-06-30 04:47:30|53.36|52.66|53.38|52.68|53.38|52.68|53.35|52.65|14
1656564460000|2022-06-30 04:47:40|53.37|52.67|53.38|52.68|53.39|52.69|53.36|52.66|6
1656564470000|2022-06-30 04:47:50|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|2
1656564480000|2022-06-30 04:48:00|53.37|52.67|53.37|52.67|53.37|52.67|53.35|52.65|19
1656564490000|2022-06-30 04:48:10|53.36|52.66|53.35|52.65|53.36|52.66|53.35|52.65|2
1656564500000|2022-06-30 04:48:20|53.36|52.66|53.37|52.67|53.37|52.67|53.35|52.65|12
1656564510000|2022-06-30 04:48:30|53.36|52.66|53.38|52.68|53.38|52.68|53.36|52.66|5
1656564520000|2022-06-30 04:48:40|53.37|52.67|53.41|52.71|53.41|52.71|53.37|52.67|7
1656564530000|2022-06-30 04:48:50|53.4|52.7|53.41|52.71|53.41|52.71|53.4|52.7|2
1656564540000|2022-06-30 04:49:00|53.42|52.72|53.41|52.71|53.42|52.72|53.4|52.7|8
1656564560000|2022-06-30 04:49:20|53.4|52.7|53.4|52.7|53.42|52.72|53.4|52.7|13
1656564570000|2022-06-30 04:49:30|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|19
1656564580000|2022-06-30 04:49:40|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|14
1656564590000|2022-06-30 04:49:50|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|16
1656564600000|2022-06-30 04:50:00|53.38|52.68|53.39|52.69|53.39|52.69|53.38|52.68|10
1656564610000|2022-06-30 04:50:10|53.4|52.7|53.4|52.7|53.4|52.7|53.4|52.7|1
1656564620000|2022-06-30 04:50:20|53.43|52.73|53.41|52.71|53.43|52.73|53.41|52.71|8
1656564630000|2022-06-30 04:50:30|53.42|52.72|53.43|52.73|53.44|52.74|53.41|52.71|7
1656564640000|2022-06-30 04:50:40|53.41|52.71|53.44|52.74|53.44|52.74|53.41|52.71|4
1656564650000|2022-06-30 04:50:50|53.43|52.73|53.43|52.73|53.44|52.74|53.43|52.73|15
1656564660000|2022-06-30 04:51:00|53.44|52.74|53.44|52.74|53.45|52.75|53.44|52.74|3
1656564670000|2022-06-30 04:51:10|53.45|52.75|53.51|52.81|53.51|52.81|53.44|52.74|9
1656564680000|2022-06-30 04:51:20|53.52|52.82|53.51|52.81|53.52|52.82|53.5|52.8|10
1656564690000|2022-06-30 04:51:30|53.5|52.8|53.48|52.78|53.5|52.8|53.48|52.78|3
1656564700000|2022-06-30 04:51:40|53.49|52.79|53.49|52.79|53.53|52.83|53.49|52.79|20
1656564710000|2022-06-30 04:51:50|53.48|52.78|53.47|52.77|53.5|52.8|53.46|52.76|12
1656564720000|2022-06-30 04:52:00|53.46|52.76|53.43|52.73|53.47|52.77|53.43|52.73|12
1656564730000|2022-06-30 04:52:10|53.45|52.75|53.44|52.74|53.46|52.76|53.44|52.74|8
1656564740000|2022-06-30 04:52:20|53.39|52.69|53.41|52.71|53.44|52.74|53.39|52.69|7
1656564750000|2022-06-30 04:52:30|53.4|52.7|53.44|52.74|53.44|52.74|53.4|52.7|7
1656564760000|2022-06-30 04:52:40|53.43|52.73|53.44|52.74|53.44|52.74|53.42|52.72|9
1656564770000|2022-06-30 04:52:50|53.42|52.72|53.44|52.74|53.47|52.77|53.42|52.72|14
1656564780000|2022-06-30 04:53:00|53.45|52.75|53.44|52.74|53.46|52.76|53.44|52.74|6
1656564790000|2022-06-30 04:53:10|53.46|52.76|53.45|52.75|53.46|52.76|53.44|52.74|3
1656564800000|2022-06-30 04:53:20|53.44|52.74|53.44|52.74|53.44|52.74|53.43|52.73|3
1656564810000|2022-06-30 04:53:30|53.45|52.75|53.43|52.73|53.45|52.75|53.43|52.73|13
1656564830000|2022-06-30 04:53:50|53.42|52.72|53.43|52.73|53.46|52.76|53.42|52.72|12
1656564840000|2022-06-30 04:54:00|53.42|52.72|53.41|52.71|53.43|52.73|53.4|52.7|8
1656564850000|2022-06-30 04:54:10|53.42|52.72|53.36|52.66|53.42|52.72|53.34|52.64|14
1656564860000|2022-06-30 04:54:20|53.35|52.65|53.36|52.66|53.36|52.66|53.35|52.65|2
1656564870000|2022-06-30 04:54:30|53.35|52.65|53.28|52.58|53.36|52.66|53.25|52.55|20
1656564880000|2022-06-30 04:54:40|53.27|52.57|53.29|52.59|53.33|52.63|53.26|52.56|13
1656564890000|2022-06-30 04:54:50|53.28|52.58|53.28|52.58|53.31|52.61|53.26|52.56|12
1656564900000|2022-06-30 04:55:00|53.26|52.56|53.28|52.58|53.3|52.6|53.26|52.56|7
1656564910000|2022-06-30 04:55:10|53.3|52.6|53.27|52.57|53.3|52.6|53.24|52.54|10
1656564920000|2022-06-30 04:55:20|53.3|52.6|53.25|52.55|53.31|52.61|53.25|52.55|7
1656564940000|2022-06-30 04:55:40|53.24|52.54|53.24|52.54|53.25|52.55|53.23|52.53|4
1656564950000|2022-06-30 04:55:50|53.23|52.53|53.2|52.5|53.23|52.53|53.2|52.5|10
1656564960000|2022-06-30 04:56:00|53.21|52.51|53.24|52.54|53.24|52.54|53.2|52.5|7
1656564970000|2022-06-30 04:56:10|53.25|52.55|53.24|52.54|53.25|52.55|53.23|52.53|8
1656564980000|2022-06-30 04:56:20|53.23|52.53|53.2|52.5|53.24|52.54|53.19|52.49|10
1656564990000|2022-06-30 04:56:30|53.19|52.49|53.21|52.51|53.22|52.52|53.18|52.48|13
1656565000000|2022-06-30 04:56:40|53.22|52.52|53.22|52.52|53.22|52.52|53.21|52.51|3
1656565020000|2022-06-30 04:57:00|53.23|52.53|53.21|52.51|53.23|52.53|53.21|52.51|3
1656565030000|2022-06-30 04:57:10|53.19|52.49|53.13|52.43|53.22|52.52|53.13|52.43|17
1656565040000|2022-06-30 04:57:20|53.1|52.4|53.12|52.42|53.12|52.42|53.1|52.4|9
1656565050000|2022-06-30 04:57:30|53.13|52.43|53.12|52.42|53.14|52.44|53.1|52.4|10
1656565060000|2022-06-30 04:57:40|53.13|52.43|53.13|52.43|53.13|52.43|53.12|52.42|3
1656565070000|2022-06-30 04:57:50|53.1|52.4|53.1|52.4|53.12|52.42|53.09|52.39|22
1656565080000|2022-06-30 04:58:00|53.11|52.41|53.11|52.41|53.11|52.41|53.1|52.4|5
1656565090000|2022-06-30 04:58:10|53.1|52.4|53.1|52.4|53.11|52.41|53.1|52.4|5
1656565100000|2022-06-30 04:58:20|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|6
1656565110000|2022-06-30 04:58:30|53.09|52.39|53.11|52.41|53.11|52.41|53.08|52.38|9
1656565120000|2022-06-30 04:58:40|53.12|52.42|53.12|52.42|53.14|52.44|53.12|52.42|10
1656565130000|2022-06-30 04:58:50|53.13|52.43|53.14|52.44|53.16|52.46|53.12|52.42|9
1656565140000|2022-06-30 04:59:00|53.13|52.43|53.13|52.43|53.15|52.45|53.12|52.42|10
1656565150000|2022-06-30 04:59:10|53.14|52.44|53.15|52.45|53.15|52.45|53.12|52.42|11
1656565160000|2022-06-30 04:59:20|53.16|52.46|53.19|52.49|53.2|52.5|53.16|52.46|12
1656565170000|2022-06-30 04:59:30|53.18|52.48|53.24|52.54|53.24|52.54|53.17|52.47|12
1656565180000|2022-06-30 04:59:40|53.25|52.55|53.33|52.63|53.33|52.63|53.24|52.54|18
1656565190000|2022-06-30 04:59:50|53.29|52.59|53.37|52.67|53.37|52.67|53.29|52.59|15
1656565200000|2022-06-30 05:00:00|53.35|52.65|53.35|52.65|53.38|52.68|53.35|52.65|16
1656565210000|2022-06-30 05:00:10|53.36|52.66|53.42|52.72|53.42|52.72|53.36|52.66|6
1656565220000|2022-06-30 05:00:20|53.39|52.69|53.39|52.69|53.41|52.71|53.39|52.69|10
1656565230000|2022-06-30 05:00:30|53.42|52.72|53.46|52.76|53.48|52.78|53.42|52.72|14
1656565240000|2022-06-30 05:00:40|53.42|52.72|53.44|52.74|53.45|52.75|53.42|52.72|10
1656565250000|2022-06-30 05:00:50|53.43|52.73|53.45|52.75|53.46|52.76|53.43|52.73|6
1656565260000|2022-06-30 05:01:00|53.47|52.77|53.51|52.81|53.53|52.83|53.45|52.75|12
1656565270000|2022-06-30 05:01:10|53.5|52.8|53.52|52.82|53.53|52.83|53.49|52.79|12
1656565280000|2022-06-30 05:01:20|53.53|52.83|53.51|52.81|53.53|52.83|53.51|52.81|5
1656565290000|2022-06-30 05:01:30|53.52|52.82|53.53|52.83|53.53|52.83|53.51|52.81|4
1656565300000|2022-06-30 05:01:40|53.54|52.84|53.54|52.84|53.54|52.84|53.52|52.82|15
1656565310000|2022-06-30 05:01:50|53.53|52.83|53.54|52.84|53.55|52.85|53.53|52.83|5
1656565320000|2022-06-30 05:02:00|53.53|52.83|53.54|52.84|53.55|52.85|53.52|52.82|10
1656565330000|2022-06-30 05:02:10|53.53|52.83|53.54|52.84|53.54|52.84|53.51|52.81|10
1656565340000|2022-06-30 05:02:20|53.52|52.82|53.53|52.83|53.54|52.84|53.5|52.8|9
1656565350000|2022-06-30 05:02:30|53.52|52.82|53.53|52.83|53.54|52.84|53.52|52.82|5
1656565360000|2022-06-30 05:02:40|53.54|52.84|53.48|52.78|53.55|52.85|53.48|52.78|21
1656565370000|2022-06-30 05:02:50|53.47|52.77|53.46|52.76|53.49|52.79|53.44|52.74|17
1656565380000|2022-06-30 05:03:00|53.47|52.77|53.46|52.76|53.48|52.78|53.44|52.74|18
1656565390000|2022-06-30 05:03:10|53.47|52.77|53.46|52.76|53.48|52.78|53.44|52.74|9
1656565400000|2022-06-30 05:03:20|53.45|52.75|53.49|52.79|53.5|52.8|53.45|52.75|13
1656565410000|2022-06-30 05:03:30|53.48|52.78|53.49|52.79|53.52|52.82|53.48|52.78|7
1656565420000|2022-06-30 05:03:40|53.48|52.78|53.48|52.78|53.51|52.81|53.47|52.77|9
1656565430000|2022-06-30 05:03:50|53.47|52.77|53.49|52.79|53.49|52.79|53.47|52.77|5
1656565440000|2022-06-30 05:04:00|53.48|52.78|53.48|52.78|53.49|52.79|53.47|52.77|19
1656565450000|2022-06-30 05:04:10|53.47|52.77|53.48|52.78|53.48|52.78|53.47|52.77|10
1656565460000|2022-06-30 05:04:20|53.47|52.77|53.47|52.77|53.48|52.78|53.46|52.76|4
1656565470000|2022-06-30 05:04:30|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|8
1656565480000|2022-06-30 05:04:40|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|2
1656565490000|2022-06-30 05:04:50|53.46|52.76|53.48|52.78|53.48|52.78|53.46|52.76|12
1656565500000|2022-06-30 05:05:00|53.47|52.77|53.48|52.78|53.49|52.79|53.47|52.77|8
1656565520000|2022-06-30 05:05:20|53.5|52.8|53.49|52.79|53.52|52.82|53.48|52.78|11
1656565530000|2022-06-30 05:05:30|53.48|52.78|53.47|52.77|53.48|52.78|53.47|52.77|2
1656565540000|2022-06-30 05:05:40|53.46|52.76|53.48|52.78|53.5|52.8|53.45|52.75|8
1656565550000|2022-06-30 05:05:50|53.47|52.77|53.44|52.74|53.47|52.77|53.44|52.74|4
1656565560000|2022-06-30 05:06:00|53.43|52.73|53.45|52.75|53.45|52.75|53.42|52.72|9
1656565570000|2022-06-30 05:06:10|53.44|52.74|53.45|52.75|53.45|52.75|53.44|52.74|6
1656565580000|2022-06-30 05:06:20|53.44|52.74|53.43|52.73|53.45|52.75|53.41|52.71|4
1656565590000|2022-06-30 05:06:30|53.44|52.74|53.36|52.66|53.44|52.74|53.34|52.64|13
1656565600000|2022-06-30 05:06:40|53.37|52.67|53.36|52.66|53.39|52.69|53.36|52.66|6
1656565610000|2022-06-30 05:06:50|53.37|52.67|53.33|52.63|53.37|52.67|53.33|52.63|8
1656565620000|2022-06-30 05:07:00|53.32|52.62|53.32|52.62|53.35|52.65|53.31|52.61|16
1656565630000|2022-06-30 05:07:10|53.34|52.64|53.3|52.6|53.34|52.64|53.29|52.59|12
1656565640000|2022-06-30 05:07:20|53.31|52.61|53.34|52.64|53.34|52.64|53.31|52.61|5
1656565650000|2022-06-30 05:07:30|53.35|52.65|53.35|52.65|53.35|52.65|53.35|52.65|1
1656565660000|2022-06-30 05:07:40|53.34|52.64|53.35|52.65|53.35|52.65|53.34|52.64|4
1656565670000|2022-06-30 05:07:50|53.34|52.64|53.34|52.64|53.35|52.65|53.34|52.64|15
1656565680000|2022-06-30 05:08:00|53.35|52.65|53.37|52.67|53.41|52.71|53.35|52.65|13
1656565690000|2022-06-30 05:08:10|53.4|52.7|53.41|52.71|53.42|52.72|53.4|52.7|6
1656565700000|2022-06-30 05:08:20|53.4|52.7|53.4|52.7|53.41|52.71|53.4|52.7|3
1656565710000|2022-06-30 05:08:30|53.41|52.71|53.41|52.71|53.42|52.72|53.4|52.7|5
1656565720000|2022-06-30 05:08:40|53.4|52.7|53.41|52.71|53.42|52.72|53.38|52.68|10
1656565730000|2022-06-30 05:08:50|53.4|52.7|53.37|52.67|53.44|52.74|53.37|52.67|9
1656565740000|2022-06-30 05:09:00|53.38|52.68|53.36|52.66|53.38|52.68|53.34|52.64|11
1656565750000|2022-06-30 05:09:10|53.35|52.65|53.38|52.68|53.38|52.68|53.35|52.65|17
1656565760000|2022-06-30 05:09:20|53.37|52.67|53.32|52.62|53.37|52.67|53.3|52.6|6
1656565770000|2022-06-30 05:09:30|53.31|52.61|53.32|52.62|53.33|52.63|53.31|52.61|6
1656565780000|2022-06-30 05:09:40|53.35|52.65|53.34|52.64|53.36|52.66|53.34|52.64|7
1656565790000|2022-06-30 05:09:50|53.33|52.63|53.35|52.65|53.35|52.65|53.33|52.63|14
1656565800000|2022-06-30 05:10:00|53.34|52.64|53.32|52.62|53.35|52.65|53.32|52.62|7
1656565810000|2022-06-30 05:10:10|53.33|52.63|53.33|52.63|53.34|52.64|53.33|52.63|5
1656565820000|2022-06-30 05:10:20|53.34|52.64|53.33|52.63|53.34|52.64|53.33|52.63|2
1656565830000|2022-06-30 05:10:30|53.34|52.64|53.37|52.67|53.37|52.67|53.32|52.62|6
1656565840000|2022-06-30 05:10:40|53.36|52.66|53.37|52.67|53.37|52.67|53.34|52.64|11
1656565850000|2022-06-30 05:10:50|53.36|52.66|53.32|52.62|53.37|52.67|53.32|52.62|15
1656565860000|2022-06-30 05:11:00|53.33|52.63|53.31|52.61|53.33|52.63|53.3|52.6|4
1656565870000|2022-06-30 05:11:10|53.32|52.62|53.33|52.63|53.36|52.66|53.32|52.62|5
1656565880000|2022-06-30 05:11:20|53.32|52.62|53.32|52.62|53.33|52.63|53.32|52.62|5
1656565890000|2022-06-30 05:11:30|53.33|52.63|53.34|52.64|53.34|52.64|53.33|52.63|4
1656565900000|2022-06-30 05:11:40|53.35|52.65|53.35|52.65|53.41|52.71|53.34|52.64|9
1656565910000|2022-06-30 05:11:50|53.34|52.64|53.33|52.63|53.36|52.66|53.32|52.62|12
1656565920000|2022-06-30 05:12:00|53.32|52.62|53.32|52.62|53.35|52.65|53.26|52.56|15
1656565930000|2022-06-30 05:12:10|53.3|52.6|53.27|52.57|53.31|52.61|53.21|52.51|17
1656565940000|2022-06-30 05:12:20|53.25|52.55|53.23|52.53|53.26|52.56|53.23|52.53|12
1656565950000|2022-06-30 05:12:30|53.22|52.52|53.22|52.52|53.25|52.55|53.22|52.52|12
1656565960000|2022-06-30 05:12:40|53.21|52.51|53.21|52.51|53.22|52.52|53.2|52.5|13
1656565970000|2022-06-30 05:12:50|53.2|52.5|53.18|52.48|53.22|52.52|53.18|52.48|12
1656565980000|2022-06-30 05:13:00|53.2|52.5|53.18|52.48|53.2|52.5|53.17|52.47|14
1656565990000|2022-06-30 05:13:10|53.19|52.49|53.18|52.48|53.19|52.49|53.15|52.45|12
1656566000000|2022-06-30 05:13:20|53.17|52.47|53.21|52.51|53.22|52.52|53.17|52.47|13
1656566010000|2022-06-30 05:13:30|53.22|52.52|53.2|52.5|53.22|52.52|53.17|52.47|16
1656566020000|2022-06-30 05:13:40|53.18|52.48|53.16|52.46|53.19|52.49|53.13|52.43|19
1656566030000|2022-06-30 05:13:50|53.14|52.44|53.12|52.42|53.16|52.46|53.08|52.38|20
1656566040000|2022-06-30 05:14:00|53.11|52.41|53.12|52.42|53.13|52.43|53.1|52.4|16
1656566050000|2022-06-30 05:14:10|53.11|52.41|53.1|52.4|53.12|52.42|53.1|52.4|12
1656566060000|2022-06-30 05:14:20|53.09|52.39|53.1|52.4|53.1|52.4|53.09|52.39|12
1656566070000|2022-06-30 05:14:30|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|4
1656566080000|2022-06-30 05:14:40|53.08|52.38|53.12|52.42|53.13|52.43|53.08|52.38|12
1656566090000|2022-06-30 05:14:50|53.1|52.4|53.11|52.41|53.13|52.43|53.1|52.4|16
1656566100000|2022-06-30 05:15:00|53.12|52.42|53.12|52.42|53.16|52.46|53.12|52.42|6
1656566110000|2022-06-30 05:15:10|53.11|52.41|53.15|52.45|53.15|52.45|53.11|52.41|8
1656566120000|2022-06-30 05:15:20|53.16|52.46|53.21|52.51|53.21|52.51|53.14|52.44|13
1656566130000|2022-06-30 05:15:30|53.18|52.48|53.25|52.55|53.29|52.59|53.18|52.48|21
1656566140000|2022-06-30 05:15:40|53.26|52.56|53.25|52.55|53.28|52.58|53.25|52.55|11
1656566150000|2022-06-30 05:15:50|53.26|52.56|53.26|52.56|53.29|52.59|53.26|52.56|8
1656566160000|2022-06-30 05:16:00|53.27|52.57|53.27|52.57|53.29|52.59|53.26|52.56|6
1656566170000|2022-06-30 05:16:10|53.28|52.58|53.34|52.64|53.34|52.64|53.28|52.58|12
1656566180000|2022-06-30 05:16:20|53.33|52.63|53.32|52.62|53.35|52.65|53.3|52.6|9
1656566190000|2022-06-30 05:16:30|53.31|52.61|53.32|52.62|53.36|52.66|53.31|52.61|6
1656566200000|2022-06-30 05:16:40|53.34|52.64|53.32|52.62|53.34|52.64|53.3|52.6|8
1656566210000|2022-06-30 05:16:50|53.33|52.63|53.33|52.63|53.35|52.65|53.31|52.61|16
1656566220000|2022-06-30 05:17:00|53.31|52.61|53.34|52.64|53.35|52.65|53.31|52.61|13
1656566230000|2022-06-30 05:17:10|53.33|52.63|53.32|52.62|53.33|52.63|53.3|52.6|5
1656566240000|2022-06-30 05:17:20|53.35|52.65|53.3|52.6|53.35|52.65|53.3|52.6|3
1656566250000|2022-06-30 05:17:30|53.32|52.62|53.32|52.62|53.33|52.63|53.32|52.62|3
1656566260000|2022-06-30 05:17:40|53.3|52.6|53.34|52.64|53.35|52.65|53.3|52.6|14
1656566270000|2022-06-30 05:17:50|53.35|52.65|53.38|52.68|53.38|52.68|53.35|52.65|7
1656566280000|2022-06-30 05:18:00|53.36|52.66|53.41|52.71|53.42|52.72|53.36|52.66|16
1656566290000|2022-06-30 05:18:10|53.4|52.7|53.38|52.68|53.41|52.71|53.36|52.66|14
1656566300000|2022-06-30 05:18:20|53.37|52.67|53.36|52.66|53.37|52.67|53.34|52.64|13
1656566310000|2022-06-30 05:18:30|53.34|52.64|53.35|52.65|53.37|52.67|53.34|52.64|16
1656566320000|2022-06-30 05:18:40|53.36|52.66|53.4|52.7|53.4|52.7|53.36|52.66|14
1656566330000|2022-06-30 05:18:50|53.38|52.68|53.34|52.64|53.38|52.68|53.34|52.64|9
1656566340000|2022-06-30 05:19:00|53.35|52.65|53.35|52.65|53.38|52.68|53.34|52.64|10
1656566350000|2022-06-30 05:19:10|53.38|52.68|53.35|52.65|53.38|52.68|53.35|52.65|3
1656566360000|2022-06-30 05:19:20|53.36|52.66|53.37|52.67|53.38|52.68|53.35|52.65|8
1656566370000|2022-06-30 05:19:30|53.36|52.66|53.37|52.67|53.38|52.68|53.34|52.64|14
1656566380000|2022-06-30 05:19:40|53.35|52.65|53.37|52.67|53.37|52.67|53.35|52.65|4
1656566390000|2022-06-30 05:19:50|53.35|52.65|53.37|52.67|53.4|52.7|53.35|52.65|9
1656566400000|2022-06-30 05:20:00|53.38|52.68|53.36|52.66|53.38|52.68|53.36|52.66|9
1656566410000|2022-06-30 05:20:10|53.37|52.67|53.37|52.67|53.37|52.67|53.36|52.66|5
1656566420000|2022-06-30 05:20:20|53.39|52.69|53.37|52.67|53.39|52.69|53.36|52.66|18
1656566430000|2022-06-30 05:20:30|53.39|52.69|53.35|52.65|53.39|52.69|53.35|52.65|16
1656566440000|2022-06-30 05:20:40|53.39|52.69|53.4|52.7|53.4|52.7|53.36|52.66|8
1656566450000|2022-06-30 05:20:50|53.41|52.71|53.46|52.76|53.52|52.82|53.4|52.7|18
1656566460000|2022-06-30 05:21:00|53.49|52.79|53.4|52.7|53.49|52.79|53.4|52.7|13
1656566470000|2022-06-30 05:21:10|53.39|52.69|53.4|52.7|53.42|52.72|53.38|52.68|8
1656566480000|2022-06-30 05:21:20|53.41|52.71|53.4|52.7|53.41|52.71|53.4|52.7|6
1656566490000|2022-06-30 05:21:30|53.39|52.69|53.38|52.68|53.41|52.71|53.38|52.68|14
1656566500000|2022-06-30 05:21:40|53.39|52.69|53.4|52.7|53.43|52.73|53.39|52.69|11
1656566510000|2022-06-30 05:21:50|53.39|52.69|53.39|52.69|53.4|52.7|53.39|52.69|7
1656566520000|2022-06-30 05:22:00|53.4|52.7|53.4|52.7|53.43|52.73|53.38|52.68|16
1656566530000|2022-06-30 05:22:10|53.39|52.69|53.39|52.69|53.42|52.72|53.38|52.68|12
1656566550000|2022-06-30 05:22:30|53.38|52.68|53.38|52.68|53.4|52.7|53.37|52.67|7
1656566560000|2022-06-30 05:22:40|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|6
1656566570000|2022-06-30 05:22:50|53.4|52.7|53.36|52.66|53.4|52.7|53.35|52.65|17
1656566580000|2022-06-30 05:23:00|53.35|52.65|53.29|52.59|53.35|52.65|53.27|52.57|13
1656566590000|2022-06-30 05:23:10|53.32|52.62|53.27|52.57|53.32|52.62|53.26|52.56|7
1656566600000|2022-06-30 05:23:20|53.29|52.59|53.28|52.58|53.31|52.61|53.27|52.57|9
1656566610000|2022-06-30 05:23:30|53.29|52.59|53.26|52.56|53.29|52.59|53.26|52.56|16
1656566620000|2022-06-30 05:23:40|53.27|52.57|53.27|52.57|53.27|52.57|53.22|52.52|13
1656566630000|2022-06-30 05:23:50|53.26|52.56|53.2|52.5|53.27|52.57|53.19|52.49|14
1656566640000|2022-06-30 05:24:00|53.19|52.49|53.2|52.5|53.22|52.52|53.19|52.49|5
1656566650000|2022-06-30 05:24:10|53.19|52.49|53.27|52.57|53.28|52.58|53.19|52.49|16
1656566660000|2022-06-30 05:24:20|53.3|52.6|53.32|52.62|53.32|52.62|53.27|52.57|12
1656566670000|2022-06-30 05:24:30|53.33|52.63|53.37|52.67|53.39|52.69|53.33|52.63|14
1656566680000|2022-06-30 05:24:40|53.39|52.69|53.38|52.68|53.4|52.7|53.36|52.66|9
1656566690000|2022-06-30 05:24:50|53.36|52.66|53.41|52.71|53.41|52.71|53.36|52.66|6
1656566700000|2022-06-30 05:25:00|53.4|52.7|53.39|52.69|53.41|52.71|53.38|52.68|9
1656566710000|2022-06-30 05:25:10|53.42|52.72|53.29|52.59|53.44|52.74|53.29|52.59|22
1656566720000|2022-06-30 05:25:20|53.31|52.61|53.29|52.59|53.31|52.61|53.25|52.55|23
1656566730000|2022-06-30 05:25:30|53.28|52.58|53.29|52.59|53.3|52.6|53.27|52.57|12
1656566740000|2022-06-30 05:25:40|53.3|52.6|53.28|52.58|53.3|52.6|53.28|52.58|7
1656566750000|2022-06-30 05:25:50|53.29|52.59|53.29|52.59|53.3|52.6|53.28|52.58|6
1656566760000|2022-06-30 05:26:00|53.3|52.6|53.28|52.58|53.33|52.63|53.28|52.58|12
1656566770000|2022-06-30 05:26:10|53.29|52.59|53.27|52.57|53.29|52.59|53.25|52.55|13
1656566780000|2022-06-30 05:26:20|53.26|52.56|53.29|52.59|53.31|52.61|53.26|52.56|11
1656566790000|2022-06-30 05:26:30|53.3|52.6|53.34|52.64|53.36|52.66|53.3|52.6|13
1656566800000|2022-06-30 05:26:40|53.37|52.67|53.41|52.71|53.41|52.71|53.35|52.65|11
1656566810000|2022-06-30 05:26:50|53.42|52.72|53.47|52.77|53.48|52.78|53.42|52.72|15
1656566820000|2022-06-30 05:27:00|53.45|52.75|53.49|52.79|53.51|52.81|53.44|52.74|14
1656566830000|2022-06-30 05:27:10|53.46|52.76|53.46|52.76|53.49|52.79|53.44|52.74|24
1656566840000|2022-06-30 05:27:20|53.47|52.77|53.46|52.76|53.49|52.79|53.46|52.76|9
1656566850000|2022-06-30 05:27:30|53.49|52.79|53.47|52.77|53.51|52.81|53.45|52.75|20
1656566860000|2022-06-30 05:27:40|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|3
1656566870000|2022-06-30 05:27:50|53.47|52.77|53.47|52.77|53.48|52.78|53.45|52.75|5
1656566880000|2022-06-30 05:28:00|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|2
1656566890000|2022-06-30 05:28:10|53.5|52.8|53.58|52.88|53.58|52.88|53.49|52.79|13
1656566900000|2022-06-30 05:28:20|53.59|52.89|53.59|52.89|53.63|52.93|53.57|52.87|16
1656566910000|2022-06-30 05:28:30|53.6|52.9|53.61|52.91|53.61|52.91|53.58|52.88|10
1656566920000|2022-06-30 05:28:40|53.62|52.92|53.59|52.89|53.62|52.92|53.56|52.86|10
1656566930000|2022-06-30 05:28:50|53.58|52.88|53.58|52.88|53.64|52.94|53.57|52.87|15
1656566940000|2022-06-30 05:29:00|53.57|52.87|53.59|52.89|53.59|52.89|53.57|52.87|4
1656566950000|2022-06-30 05:29:10|53.6|52.9|53.63|52.93|53.65|52.95|53.59|52.89|18
1656566960000|2022-06-30 05:29:20|53.66|52.96|53.6|52.9|53.66|52.96|53.6|52.9|14
1656566970000|2022-06-30 05:29:30|53.61|52.91|53.64|52.94|53.65|52.95|53.6|52.9|15
1656566980000|2022-06-30 05:29:40|53.63|52.93|53.65|52.95|53.66|52.96|53.63|52.93|15
1656566990000|2022-06-30 05:29:50|53.66|52.96|53.67|52.97|53.68|52.98|53.65|52.95|16
1656567000000|2022-06-30 05:30:00|53.68|52.98|53.63|52.93|53.68|52.98|53.63|52.93|10
1656567010000|2022-06-30 05:30:10|53.64|52.94|53.69|52.99|53.69|52.99|53.64|52.94|8
1656567020000|2022-06-30 05:30:20|53.68|52.98|53.68|52.98|53.68|52.98|53.65|52.95|6
1656567030000|2022-06-30 05:30:30|53.67|52.97|53.7|53|53.7|53|53.67|52.97|4
1656567040000|2022-06-30 05:30:40|53.69|52.99|53.72|53.02|53.74|53.04|53.69|52.99|11
1656567050000|2022-06-30 05:30:50|53.73|53.03|53.72|53.02|53.74|53.04|53.72|53.02|9
1656567060000|2022-06-30 05:31:00|53.73|53.03|53.73|53.03|53.74|53.04|53.72|53.02|10
1656567070000|2022-06-30 05:31:10|53.74|53.04|53.74|53.04|53.74|53.04|53.73|53.03|5
1656567080000|2022-06-30 05:31:20|53.77|53.07|53.8|53.1|53.81|53.11|53.76|53.06|8
1656567090000|2022-06-30 05:31:30|53.81|53.11|53.83|53.13|53.85|53.15|53.79|53.09|14
1656567100000|2022-06-30 05:31:40|53.84|53.14|53.83|53.13|53.84|53.14|53.81|53.11|11
1656567110000|2022-06-30 05:31:50|53.82|53.12|53.87|53.17|53.88|53.18|53.82|53.12|9
1656567120000|2022-06-30 05:32:00|53.88|53.18|53.86|53.16|53.88|53.18|53.85|53.15|8
1656567130000|2022-06-30 05:32:10|53.88|53.18|53.95|53.25|53.98|53.28|53.88|53.18|19
1656567140000|2022-06-30 05:32:20|53.94|53.24|53.9|53.2|53.94|53.24|53.88|53.18|21
1656567150000|2022-06-30 05:32:30|53.89|53.19|53.9|53.2|53.92|53.22|53.89|53.19|15
1656567160000|2022-06-30 05:32:40|53.91|53.21|53.89|53.19|53.91|53.21|53.88|53.18|7
1656567170000|2022-06-30 05:32:50|53.88|53.18|53.91|53.21|53.92|53.22|53.88|53.18|7
1656567180000|2022-06-30 05:33:00|53.9|53.2|53.89|53.19|53.93|53.23|53.89|53.19|11
1656567190000|2022-06-30 05:33:10|53.9|53.2|53.92|53.22|53.92|53.22|53.9|53.2|5
1656567200000|2022-06-30 05:33:20|53.93|53.23|53.91|53.21|53.94|53.24|53.91|53.21|4
1656567210000|2022-06-30 05:33:30|53.92|53.22|53.92|53.22|53.92|53.22|53.91|53.21|3
1656567220000|2022-06-30 05:33:40|53.91|53.21|53.9|53.2|53.91|53.21|53.88|53.18|7
1656567230000|2022-06-30 05:33:50|53.92|53.22|53.92|53.22|53.93|53.23|53.92|53.22|11
1656567240000|2022-06-30 05:34:00|53.93|53.23|53.93|53.23|53.93|53.23|53.9|53.2|10
1656567250000|2022-06-30 05:34:10|53.91|53.21|53.9|53.2|53.92|53.22|53.88|53.18|11
1656567260000|2022-06-30 05:34:20|53.89|53.19|53.89|53.19|53.89|53.19|53.89|53.19|1
1656567270000|2022-06-30 05:34:30|53.9|53.2|53.85|53.15|53.9|53.2|53.84|53.14|17
1656567280000|2022-06-30 05:34:40|53.86|53.16|53.85|53.15|53.86|53.16|53.85|53.15|6
1656567290000|2022-06-30 05:34:50|53.84|53.14|53.84|53.14|53.86|53.16|53.83|53.13|8
1656567300000|2022-06-30 05:35:00|53.85|53.15|53.85|53.15|53.86|53.16|53.81|53.11|15
1656567310000|2022-06-30 05:35:10|53.83|53.13|53.8|53.1|53.84|53.14|53.8|53.1|9
1656567320000|2022-06-30 05:35:20|53.81|53.11|53.82|53.12|53.84|53.14|53.79|53.09|9
1656567330000|2022-06-30 05:35:30|53.83|53.13|53.86|53.16|53.87|53.17|53.83|53.13|5
1656567340000|2022-06-30 05:35:40|53.87|53.17|53.87|53.17|53.87|53.17|53.84|53.14|14
1656567350000|2022-06-30 05:35:50|53.88|53.18|53.85|53.15|53.88|53.18|53.84|53.14|12
1656567360000|2022-06-30 05:36:00|53.88|53.18|53.8|53.1|53.88|53.18|53.8|53.1|17
1656567370000|2022-06-30 05:36:10|53.83|53.13|53.81|53.11|53.85|53.15|53.8|53.1|7
1656567380000|2022-06-30 05:36:20|53.82|53.12|53.84|53.14|53.87|53.17|53.82|53.12|7
1656567390000|2022-06-30 05:36:30|53.86|53.16|53.83|53.13|53.87|53.17|53.83|53.13|5
1656567400000|2022-06-30 05:36:40|53.84|53.14|53.86|53.16|53.87|53.17|53.83|53.13|10
1656567410000|2022-06-30 05:36:50|53.85|53.15|53.86|53.16|53.87|53.17|53.82|53.12|10
1656567420000|2022-06-30 05:37:00|53.85|53.15|53.79|53.09|53.88|53.18|53.79|53.09|20
1656567430000|2022-06-30 05:37:10|53.8|53.1|53.72|53.02|53.8|53.1|53.71|53.01|19
1656567440000|2022-06-30 05:37:20|53.71|53.01|53.68|52.98|53.72|53.02|53.67|52.97|8
1656567450000|2022-06-30 05:37:30|53.69|52.99|53.7|53|53.72|53.02|53.68|52.98|9
1656567460000|2022-06-30 05:37:40|53.68|52.98|53.71|53.01|53.71|53.01|53.68|52.98|8
1656567470000|2022-06-30 05:37:50|53.69|52.99|53.7|53|53.7|53|53.69|52.99|2
1656567480000|2022-06-30 05:38:00|53.69|52.99|53.65|52.95|53.7|53|53.65|52.95|9
1656567490000|2022-06-30 05:38:10|53.66|52.96|53.67|52.97|53.68|52.98|53.66|52.96|10
1656567500000|2022-06-30 05:38:20|53.65|52.95|53.65|52.95|53.68|52.98|53.65|52.95|11
1656567510000|2022-06-30 05:38:30|53.64|52.94|53.65|52.95|53.67|52.97|53.64|52.94|7
1656567520000|2022-06-30 05:38:40|53.64|52.94|53.66|52.96|53.68|52.98|53.63|52.93|14
1656567530000|2022-06-30 05:38:50|53.64|52.94|53.61|52.91|53.66|52.96|53.6|52.9|9
1656567540000|2022-06-30 05:39:00|53.62|52.92|53.66|52.96|53.66|52.96|53.62|52.92|10
1656567550000|2022-06-30 05:39:10|53.68|52.98|53.66|52.96|53.68|52.98|53.65|52.95|14
1656567560000|2022-06-30 05:39:20|53.68|52.98|53.64|52.94|53.68|52.98|53.64|52.94|6
1656567570000|2022-06-30 05:39:30|53.65|52.95|53.62|52.92|53.66|52.96|53.61|52.91|15
1656567580000|2022-06-30 05:39:40|53.63|52.93|53.63|52.93|53.65|52.95|53.6|52.9|10
1656567590000|2022-06-30 05:39:50|53.64|52.94|53.72|53.02|53.72|53.02|53.63|52.93|14
1656567600000|2022-06-30 05:40:00|53.71|53.01|53.73|53.03|53.74|53.04|53.7|53|13
1656567610000|2022-06-30 05:40:10|53.72|53.02|53.66|52.96|53.73|53.03|53.66|52.96|14
1656567620000|2022-06-30 05:40:20|53.65|52.95|53.64|52.94|53.73|53.03|53.64|52.94|7
1656567630000|2022-06-30 05:40:30|53.65|52.95|53.67|52.97|53.68|52.98|53.63|52.93|17
1656567640000|2022-06-30 05:40:40|53.66|52.96|53.66|52.96|53.67|52.97|53.65|52.95|15
1656567650000|2022-06-30 05:40:50|53.64|52.94|53.63|52.93|53.65|52.95|53.59|52.89|18
1656567660000|2022-06-30 05:41:00|53.62|52.92|53.59|52.89|53.63|52.93|53.59|52.89|13
1656567670000|2022-06-30 05:41:10|53.66|52.96|53.66|52.96|53.66|52.96|53.63|52.93|8
1656567680000|2022-06-30 05:41:20|53.63|52.93|53.62|52.92|53.65|52.95|53.56|52.86|8
1656567690000|2022-06-30 05:41:30|53.6|52.9|53.55|52.85|53.63|52.93|53.55|52.85|7
1656567700000|2022-06-30 05:41:40|53.58|52.88|53.59|52.89|53.59|52.89|53.52|52.82|10
1656567710000|2022-06-30 05:41:50|53.58|52.88|53.57|52.87|53.59|52.89|53.54|52.84|13
1656567720000|2022-06-30 05:42:00|53.56|52.86|53.55|52.85|53.56|52.86|53.51|52.81|17
1656567730000|2022-06-30 05:42:10|53.54|52.84|53.54|52.84|53.54|52.84|53.53|52.83|5
1656567740000|2022-06-30 05:42:20|53.58|52.88|53.58|52.88|53.58|52.88|53.58|52.88|1
1656567750000|2022-06-30 05:42:30|53.56|52.86|53.56|52.86|53.56|52.86|53.56|52.86|1
1656567760000|2022-06-30 05:42:40|53.53|52.83|53.57|52.87|53.58|52.88|53.53|52.83|17
1656567770000|2022-06-30 05:42:50|53.56|52.86|53.55|52.85|53.57|52.87|53.54|52.84|20
1656567780000|2022-06-30 05:43:00|53.54|52.84|53.54|52.84|53.56|52.86|53.53|52.83|7
1656567800000|2022-06-30 05:43:20|53.56|52.86|53.55|52.85|53.56|52.86|53.54|52.84|3
1656567810000|2022-06-30 05:43:30|53.56|52.86|53.55|52.85|53.56|52.86|53.55|52.85|2
1656567820000|2022-06-30 05:43:40|53.56|52.86|53.57|52.87|53.58|52.88|53.56|52.86|3
1656567830000|2022-06-30 05:43:50|53.56|52.86|53.61|52.91|53.61|52.91|53.54|52.84|10
1656567840000|2022-06-30 05:44:00|53.58|52.88|53.54|52.84|53.61|52.91|53.54|52.84|13
1656567850000|2022-06-30 05:44:10|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|2
1656567860000|2022-06-30 05:44:20|53.57|52.87|53.58|52.88|53.6|52.9|53.56|52.86|9
1656567870000|2022-06-30 05:44:30|53.57|52.87|53.57|52.87|53.6|52.9|53.57|52.87|5
1656567880000|2022-06-30 05:44:40|53.58|52.88|53.57|52.87|53.58|52.88|53.57|52.87|2
1656567890000|2022-06-30 05:44:50|53.59|52.89|53.56|52.86|53.6|52.9|53.54|52.84|7
1656567900000|2022-06-30 05:45:00|53.55|52.85|53.6|52.9|53.6|52.9|53.55|52.85|9
1656567910000|2022-06-30 05:45:10|53.59|52.89|53.67|52.97|53.67|52.97|53.59|52.89|13
1656567920000|2022-06-30 05:45:20|53.66|52.96|53.61|52.91|53.68|52.98|53.61|52.91|10
1656567930000|2022-06-30 05:45:30|53.62|52.92|53.64|52.94|53.71|53.01|53.62|52.92|16
1656567940000|2022-06-30 05:45:40|53.66|52.96|53.61|52.91|53.66|52.96|53.6|52.9|13
1656567950000|2022-06-30 05:45:50|53.62|52.92|53.58|52.88|53.62|52.92|53.57|52.87|11
1656567960000|2022-06-30 05:46:00|53.59|52.89|53.59|52.89|53.59|52.89|53.58|52.88|5
1656567970000|2022-06-30 05:46:10|53.58|52.88|53.63|52.93|53.66|52.96|53.58|52.88|15
1656567980000|2022-06-30 05:46:20|53.66|52.96|53.65|52.95|53.68|52.98|53.63|52.93|16
1656567990000|2022-06-30 05:46:30|53.68|52.98|53.66|52.96|53.68|52.98|53.66|52.96|3
1656568000000|2022-06-30 05:46:40|53.67|52.97|53.64|52.94|53.68|52.98|53.63|52.93|10
1656568010000|2022-06-30 05:46:50|53.63|52.93|53.62|52.92|53.63|52.93|53.61|52.91|3
1656568020000|2022-06-30 05:47:00|53.65|52.95|53.66|52.96|53.66|52.96|53.62|52.92|4
1656568030000|2022-06-30 05:47:10|53.65|52.95|53.63|52.93|53.65|52.95|53.62|52.92|5
1656568040000|2022-06-30 05:47:20|53.64|52.94|53.63|52.93|53.64|52.94|53.63|52.93|2
1656568050000|2022-06-30 05:47:30|53.64|52.94|53.66|52.96|53.66|52.96|53.64|52.94|3
1656568060000|2022-06-30 05:47:40|53.65|52.95|53.66|52.96|53.66|52.96|53.65|52.95|2
1656568070000|2022-06-30 05:47:50|53.68|52.98|53.7|53|53.7|53|53.68|52.98|5
1656568080000|2022-06-30 05:48:00|53.69|52.99|53.71|53.01|53.71|53.01|53.68|52.98|12
1656568090000|2022-06-30 05:48:10|53.72|53.02|53.69|52.99|53.74|53.04|53.67|52.97|15
1656568100000|2022-06-30 05:48:20|53.71|53.01|53.72|53.02|53.74|53.04|53.71|53.01|3
1656568110000|2022-06-30 05:48:30|53.71|53.01|53.72|53.02|53.73|53.03|53.7|53|8
1656568120000|2022-06-30 05:48:40|53.71|53.01|53.72|53.02|53.72|53.02|53.71|53.01|8
1656568130000|2022-06-30 05:48:50|53.71|53.01|53.69|52.99|53.72|53.02|53.68|52.98|8
1656568140000|2022-06-30 05:49:00|53.7|53|53.71|53.01|53.73|53.03|53.69|52.99|13
1656568150000|2022-06-30 05:49:10|53.72|53.02|53.72|53.02|53.75|53.05|53.7|53|12
1656568160000|2022-06-30 05:49:20|53.73|53.03|53.71|53.01|53.73|53.03|53.66|52.96|18
1656568170000|2022-06-30 05:49:30|53.7|53|53.62|52.92|53.74|53.04|53.56|52.86|25
1656568180000|2022-06-30 05:49:40|53.61|52.91|53.58|52.88|53.63|52.93|53.58|52.88|6
1656568190000|2022-06-30 05:49:50|53.57|52.87|53.59|52.89|53.59|52.89|53.56|52.86|3
1656568200000|2022-06-30 05:50:00|53.6|52.9|53.59|52.89|53.6|52.9|53.56|52.86|12
1656568210000|2022-06-30 05:50:10|53.57|52.87|53.58|52.88|53.6|52.9|53.55|52.85|7
1656568220000|2022-06-30 05:50:20|53.59|52.89|53.54|52.84|53.61|52.91|53.54|52.84|19
1656568230000|2022-06-30 05:50:30|53.53|52.83|53.52|52.82|53.54|52.84|53.49|52.79|14
1656568240000|2022-06-30 05:50:40|53.53|52.83|53.5|52.8|53.54|52.84|53.49|52.79|14
1656568250000|2022-06-30 05:50:50|53.49|52.79|53.5|52.8|53.52|52.82|53.49|52.79|12
1656568260000|2022-06-30 05:51:00|53.49|52.79|53.51|52.81|53.52|52.82|53.48|52.78|10
1656568270000|2022-06-30 05:51:10|53.5|52.8|53.5|52.8|53.51|52.81|53.49|52.79|9
1656568280000|2022-06-30 05:51:20|53.49|52.79|53.48|52.78|53.5|52.8|53.47|52.77|4
1656568290000|2022-06-30 05:51:30|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|6
1656568310000|2022-06-30 05:51:50|53.49|52.79|53.48|52.78|53.49|52.79|53.48|52.78|4
1656568320000|2022-06-30 05:52:00|53.49|52.79|53.49|52.79|53.51|52.81|53.49|52.79|3
1656568330000|2022-06-30 05:52:10|53.52|52.82|53.52|52.82|53.52|52.82|53.5|52.8|5
1656568340000|2022-06-30 05:52:20|53.53|52.83|53.53|52.83|53.55|52.85|53.53|52.83|5
1656568350000|2022-06-30 05:52:30|53.52|52.82|53.58|52.88|53.58|52.88|53.52|52.82|6
1656568360000|2022-06-30 05:52:40|53.57|52.87|53.55|52.85|53.57|52.87|53.55|52.85|10
1656568370000|2022-06-30 05:52:50|53.56|52.86|53.54|52.84|53.56|52.86|53.54|52.84|3
1656568380000|2022-06-30 05:53:00|53.56|52.86|53.56|52.86|53.58|52.88|53.54|52.84|8
1656568390000|2022-06-30 05:53:10|53.55|52.85|53.55|52.85|53.57|52.87|53.53|52.83|12
1656568400000|2022-06-30 05:53:20|53.58|52.88|53.54|52.84|53.58|52.88|53.53|52.83|6
1656568410000|2022-06-30 05:53:30|53.53|52.83|53.52|52.82|53.54|52.84|53.52|52.82|6
1656568420000|2022-06-30 05:53:40|53.53|52.83|53.53|52.83|53.53|52.83|53.53|52.83|1
1656568430000|2022-06-30 05:53:50|53.54|52.84|53.54|52.84|53.56|52.86|53.54|52.84|7
1656568440000|2022-06-30 05:54:00|53.53|52.83|53.57|52.87|53.57|52.87|53.53|52.83|6
1656568450000|2022-06-30 05:54:10|53.55|52.85|53.54|52.84|53.55|52.85|53.54|52.84|2
1656568470000|2022-06-30 05:54:30|53.53|52.83|53.57|52.87|53.57|52.87|53.53|52.83|4
1656568480000|2022-06-30 05:54:40|53.56|52.86|53.52|52.82|53.57|52.87|53.52|52.82|9
1656568490000|2022-06-30 05:54:50|53.5|52.8|53.5|52.8|53.52|52.82|53.5|52.8|3
1656568500000|2022-06-30 05:55:00|53.49|52.79|53.52|52.82|53.53|52.83|53.49|52.79|9
1656568510000|2022-06-30 05:55:10|53.54|52.84|53.57|52.87|53.59|52.89|53.54|52.84|11
1656568520000|2022-06-30 05:55:20|53.59|52.89|53.58|52.88|53.6|52.9|53.57|52.87|6
1656568530000|2022-06-30 05:55:30|53.57|52.87|53.54|52.84|53.57|52.87|53.53|52.83|10
1656568540000|2022-06-30 05:55:40|53.55|52.85|53.52|52.82|53.57|52.87|53.52|52.82|7
1656568550000|2022-06-30 05:55:50|53.5|52.8|53.51|52.81|53.51|52.81|53.49|52.79|6
1656568560000|2022-06-30 05:56:00|53.5|52.8|53.5|52.8|53.51|52.81|53.48|52.78|14
1656568570000|2022-06-30 05:56:10|53.49|52.79|53.49|52.79|53.5|52.8|53.49|52.79|9
1656568580000|2022-06-30 05:56:20|53.5|52.8|53.49|52.79|53.5|52.8|53.49|52.79|2
1656568590000|2022-06-30 05:56:30|53.5|52.8|53.51|52.81|53.51|52.81|53.49|52.79|4
1656568600000|2022-06-30 05:56:40|53.49|52.79|53.49|52.79|53.52|52.82|53.49|52.79|10
1656568610000|2022-06-30 05:56:50|53.54|52.84|53.53|52.83|53.54|52.84|53.51|52.81|11
1656568620000|2022-06-30 05:57:00|53.51|52.81|53.51|52.81|53.54|52.84|53.51|52.81|8
1656568630000|2022-06-30 05:57:10|53.53|52.83|53.51|52.81|53.54|52.84|53.51|52.81|4
1656568640000|2022-06-30 05:57:20|53.54|52.84|53.51|52.81|53.54|52.84|53.5|52.8|6
1656568650000|2022-06-30 05:57:30|53.52|52.82|53.59|52.89|53.59|52.89|53.52|52.82|15
1656568660000|2022-06-30 05:57:40|53.58|52.88|53.58|52.88|53.6|52.9|53.55|52.85|9
1656568670000|2022-06-30 05:57:50|53.54|52.84|53.55|52.85|53.58|52.88|53.54|52.84|5
1656568680000|2022-06-30 05:58:00|53.58|52.88|53.6|52.9|53.64|52.94|53.58|52.88|12
1656568690000|2022-06-30 05:58:10|53.59|52.89|53.61|52.91|53.62|52.92|53.59|52.89|8
1656568700000|2022-06-30 05:58:20|53.59|52.89|53.61|52.91|53.61|52.91|53.59|52.89|10
1656568710000|2022-06-30 05:58:30|53.62|52.92|53.62|52.92|53.62|52.92|53.61|52.91|5
1656568720000|2022-06-30 05:58:40|53.65|52.95|53.63|52.93|53.67|52.97|53.63|52.93|5
1656568740000|2022-06-30 05:59:00|53.66|52.96|53.65|52.95|53.66|52.96|53.64|52.94|6
1656568750000|2022-06-30 05:59:10|53.64|52.94|53.65|52.95|53.65|52.95|53.64|52.94|2
1656568760000|2022-06-30 05:59:20|53.66|52.96|53.71|53.01|53.71|53.01|53.66|52.96|9
1656568770000|2022-06-30 05:59:30|53.72|53.02|53.71|53.01|53.73|53.03|53.69|52.99|12
1656568780000|2022-06-30 05:59:40|53.7|53|53.67|52.97|53.71|53.01|53.67|52.97|8
1656568790000|2022-06-30 05:59:50|53.68|52.98|53.64|52.94|53.69|52.99|53.64|52.94|7
1656568800000|2022-06-30 06:00:00|53.65|52.95|53.68|52.98|53.68|52.98|53.64|52.94|6
1656568810000|2022-06-30 06:00:10|53.67|52.97|53.67|52.97|53.67|52.97|53.67|52.97|1
1656568820000|2022-06-30 06:00:20|53.68|52.98|53.7|53|53.7|53|53.68|52.98|3
1656568830000|2022-06-30 06:00:30|53.71|53.01|53.7|53|53.71|53.01|53.7|53|4
1656568850000|2022-06-30 06:00:50|53.71|53.01|53.75|53.05|53.75|53.05|53.71|53.01|5
1656568860000|2022-06-30 06:01:00|53.76|53.06|53.75|53.05|53.76|53.06|53.75|53.05|4
1656568870000|2022-06-30 06:01:10|53.76|53.06|53.8|53.1|53.8|53.1|53.76|53.06|7
1656568880000|2022-06-30 06:01:20|53.81|53.11|53.8|53.1|53.81|53.11|53.79|53.09|4
1656568900000|2022-06-30 06:01:40|53.82|53.12|53.79|53.09|53.85|53.15|53.79|53.09|9
1656568910000|2022-06-30 06:01:50|53.8|53.1|53.8|53.1|53.8|53.1|53.79|53.09|3
1656568920000|2022-06-30 06:02:00|53.81|53.11|53.79|53.09|53.82|53.12|53.79|53.09|3
1656568930000|2022-06-30 06:02:10|53.82|53.12|53.8|53.1|53.82|53.12|53.74|53.04|7
1656568940000|2022-06-30 06:02:20|53.81|53.11|53.81|53.11|53.81|53.11|53.81|53.11|1
1656568950000|2022-06-30 06:02:30|53.75|53.05|53.72|53.02|53.77|53.07|53.7|53|17
1656568960000|2022-06-30 06:02:40|53.71|53.01|53.71|53.01|53.71|53.01|53.7|53|3
1656568970000|2022-06-30 06:02:50|53.7|53|53.66|52.96|53.75|53.05|53.66|52.96|18
1656568980000|2022-06-30 06:03:00|53.67|52.97|53.67|52.97|53.68|52.98|53.67|52.97|3
1656568990000|2022-06-30 06:03:10|53.68|52.98|53.69|52.99|53.72|53.02|53.68|52.98|8
1656569000000|2022-06-30 06:03:20|53.7|53|53.69|52.99|53.74|53.04|53.69|52.99|7
1656569010000|2022-06-30 06:03:30|53.68|52.98|53.72|53.02|53.74|53.04|53.67|52.97|7
1656569020000|2022-06-30 06:03:40|53.71|53.01|53.66|52.96|53.71|53.01|53.62|52.92|13
1656569030000|2022-06-30 06:03:50|53.65|52.95|53.57|52.87|53.65|52.95|53.56|52.86|16
1656569040000|2022-06-30 06:04:00|53.6|52.9|53.59|52.89|53.6|52.9|53.54|52.84|14
1656569050000|2022-06-30 06:04:10|53.57|52.87|53.64|52.94|53.64|52.94|53.57|52.87|6
1656569060000|2022-06-30 06:04:20|53.63|52.93|53.63|52.93|53.66|52.96|53.58|52.88|12
1656569070000|2022-06-30 06:04:30|53.62|52.92|53.57|52.87|53.63|52.93|53.55|52.85|16
1656569080000|2022-06-30 06:04:40|53.56|52.86|53.54|52.84|53.56|52.86|53.54|52.84|5
1656569090000|2022-06-30 06:04:50|53.55|52.85|53.53|52.83|53.55|52.85|53.52|52.82|8
1656569100000|2022-06-30 06:05:00|53.54|52.84|53.53|52.83|53.54|52.84|53.53|52.83|6
1656569110000|2022-06-30 06:05:10|53.54|52.84|53.52|52.82|53.54|52.84|53.51|52.81|9
1656569120000|2022-06-30 06:05:20|53.51|52.81|53.52|52.82|53.52|52.82|53.5|52.8|4
1656569130000|2022-06-30 06:05:30|53.5|52.8|53.53|52.83|53.53|52.83|53.5|52.8|5
1656569140000|2022-06-30 06:05:40|53.51|52.81|53.5|52.8|53.53|52.83|53.5|52.8|5
1656569150000|2022-06-30 06:05:50|53.49|52.79|53.51|52.81|53.51|52.81|53.49|52.79|9
1656569160000|2022-06-30 06:06:00|53.5|52.8|53.5|52.8|53.52|52.82|53.5|52.8|10
1656569170000|2022-06-30 06:06:10|53.52|52.82|53.54|52.84|53.54|52.84|53.52|52.82|5
1656569180000|2022-06-30 06:06:20|53.56|52.86|53.54|52.84|53.57|52.87|53.54|52.84|4
1656569190000|2022-06-30 06:06:30|53.56|52.86|53.52|52.82|53.56|52.86|53.52|52.82|7
1656569200000|2022-06-30 06:06:40|53.55|52.85|53.53|52.83|53.57|52.87|53.52|52.82|9
1656569210000|2022-06-30 06:06:50|53.54|52.84|53.58|52.88|53.59|52.89|53.53|52.83|16
1656569220000|2022-06-30 06:07:00|53.56|52.86|53.58|52.88|53.6|52.9|53.56|52.86|15
1656569230000|2022-06-30 06:07:10|53.6|52.9|53.56|52.86|53.6|52.9|53.56|52.86|14
1656569240000|2022-06-30 06:07:20|53.55|52.85|53.53|52.83|53.56|52.86|53.51|52.81|9
1656569250000|2022-06-30 06:07:30|53.54|52.84|53.54|52.84|53.55|52.85|53.52|52.82|9
1656569260000|2022-06-30 06:07:40|53.53|52.83|53.52|52.82|53.54|52.84|53.49|52.79|13
1656569270000|2022-06-30 06:07:50|53.49|52.79|53.51|52.81|53.53|52.83|53.49|52.79|5
1656569280000|2022-06-30 06:08:00|53.49|52.79|53.59|52.89|53.59|52.89|53.49|52.79|23
1656569290000|2022-06-30 06:08:10|53.6|52.9|53.55|52.85|53.6|52.9|53.53|52.83|18
1656569300000|2022-06-30 06:08:20|53.54|52.84|53.54|52.84|53.55|52.85|53.53|52.83|6
1656569310000|2022-06-30 06:08:30|53.53|52.83|53.52|52.82|53.54|52.84|53.51|52.81|9
1656569320000|2022-06-30 06:08:40|53.53|52.83|53.51|52.81|53.53|52.83|53.5|52.8|7
1656569330000|2022-06-30 06:08:50|53.54|52.84|53.51|52.81|53.54|52.84|53.51|52.81|4
1656569340000|2022-06-30 06:09:00|53.54|52.84|53.53|52.83|53.54|52.84|53.51|52.81|9
1656569350000|2022-06-30 06:09:10|53.54|52.84|53.52|52.82|53.55|52.85|53.52|52.82|6
1656569360000|2022-06-30 06:09:20|53.51|52.81|53.5|52.8|53.52|52.82|53.49|52.79|11
1656569370000|2022-06-30 06:09:30|53.51|52.81|53.51|52.81|53.52|52.82|53.51|52.81|3
1656569380000|2022-06-30 06:09:40|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|2
1656569390000|2022-06-30 06:09:50|53.48|52.78|53.49|52.79|53.49|52.79|53.48|52.78|4
1656569400000|2022-06-30 06:10:00|53.48|52.78|53.48|52.78|53.49|52.79|53.48|52.78|3
1656569410000|2022-06-30 06:10:10|53.49|52.79|53.48|52.78|53.5|52.8|53.46|52.76|11
1656569420000|2022-06-30 06:10:20|53.47|52.77|53.46|52.76|53.48|52.78|53.44|52.74|9
1656569430000|2022-06-30 06:10:30|53.45|52.75|53.44|52.74|53.45|52.75|53.42|52.72|6
1656569440000|2022-06-30 06:10:40|53.42|52.72|53.43|52.73|53.44|52.74|53.4|52.7|11
1656569450000|2022-06-30 06:10:50|53.45|52.75|53.44|52.74|53.48|52.78|53.44|52.74|6
1656569460000|2022-06-30 06:11:00|53.42|52.72|53.44|52.74|53.48|52.78|53.42|52.72|9
1656569470000|2022-06-30 06:11:10|53.47|52.77|53.44|52.74|53.47|52.77|53.44|52.74|9
1656569480000|2022-06-30 06:11:20|53.42|52.72|53.55|52.85|53.55|52.85|53.42|52.72|15
1656569490000|2022-06-30 06:11:30|53.52|52.82|53.54|52.84|53.54|52.84|53.5|52.8|13
1656569500000|2022-06-30 06:11:40|53.53|52.83|53.52|52.82|53.55|52.85|53.5|52.8|9
1656569510000|2022-06-30 06:11:50|53.51|52.81|53.51|52.81|53.52|52.82|53.5|52.8|9
1656569520000|2022-06-30 06:12:00|53.5|52.8|53.52|52.82|53.53|52.83|53.5|52.8|11
1656569530000|2022-06-30 06:12:10|53.53|52.83|53.56|52.86|53.58|52.88|53.52|52.82|14
1656569540000|2022-06-30 06:12:20|53.57|52.87|53.55|52.85|53.57|52.87|53.53|52.83|17
1656569550000|2022-06-30 06:12:30|53.54|52.84|53.54|52.84|53.56|52.86|53.53|52.83|15
1656569560000|2022-06-30 06:12:40|53.53|52.83|53.53|52.83|53.55|52.85|53.52|52.82|18
1656569570000|2022-06-30 06:12:50|53.51|52.81|53.5|52.8|53.52|52.82|53.49|52.79|10
1656569580000|2022-06-30 06:13:00|53.51|52.81|53.49|52.79|53.52|52.82|53.46|52.76|15
1656569590000|2022-06-30 06:13:10|53.51|52.81|53.49|52.79|53.51|52.81|53.49|52.79|14
1656569600000|2022-06-30 06:13:20|53.51|52.81|53.48|52.78|53.52|52.82|53.48|52.78|17
1656569610000|2022-06-30 06:13:30|53.47|52.77|53.5|52.8|53.53|52.83|53.47|52.77|10
1656569620000|2022-06-30 06:13:40|53.48|52.78|53.49|52.79|53.51|52.81|53.48|52.78|14
1656569630000|2022-06-30 06:13:50|53.5|52.8|53.51|52.81|53.52|52.82|53.5|52.8|5
1656569640000|2022-06-30 06:14:00|53.54|52.84|53.52|52.82|53.55|52.85|53.51|52.81|10
1656569650000|2022-06-30 06:14:10|53.5|52.8|53.53|52.83|53.55|52.85|53.5|52.8|11
1656569660000|2022-06-30 06:14:20|53.52|52.82|53.52|52.82|53.52|52.82|53.52|52.82|1
1656569680000|2022-06-30 06:14:40|53.53|52.83|53.51|52.81|53.53|52.83|53.5|52.8|6
1656569690000|2022-06-30 06:14:50|53.52|52.82|53.52|52.82|53.53|52.83|53.5|52.8|13
1656569700000|2022-06-30 06:15:00|53.51|52.81|53.5|52.8|53.52|52.82|53.49|52.79|25
1656569710000|2022-06-30 06:15:10|53.49|52.79|53.49|52.79|53.53|52.83|53.48|52.78|14
1656569720000|2022-06-30 06:15:20|53.5|52.8|53.45|52.75|53.5|52.8|53.44|52.74|16
1656569730000|2022-06-30 06:15:30|53.44|52.74|53.45|52.75|53.46|52.76|53.44|52.74|9
1656569740000|2022-06-30 06:15:40|53.46|52.76|53.45|52.75|53.46|52.76|53.45|52.75|8
1656569750000|2022-06-30 06:15:50|53.46|52.76|53.48|52.78|53.48|52.78|53.45|52.75|11
1656569760000|2022-06-30 06:16:00|53.46|52.76|53.49|52.79|53.5|52.8|53.46|52.76|13
1656569770000|2022-06-30 06:16:10|53.48|52.78|53.41|52.71|53.49|52.79|53.4|52.7|16
1656569780000|2022-06-30 06:16:20|53.39|52.69|53.41|52.71|53.41|52.71|53.39|52.69|2
1656569790000|2022-06-30 06:16:30|53.4|52.7|53.38|52.68|53.4|52.7|53.34|52.64|14
1656569800000|2022-06-30 06:16:40|53.37|52.67|53.43|52.73|53.44|52.74|53.35|52.65|17
1656569810000|2022-06-30 06:16:50|53.44|52.74|53.49|52.79|53.49|52.79|53.43|52.73|12
1656569820000|2022-06-30 06:17:00|53.48|52.78|53.47|52.77|53.51|52.81|53.46|52.76|11
1656569830000|2022-06-30 06:17:10|53.46|52.76|53.47|52.77|53.48|52.78|53.46|52.76|11
1656569840000|2022-06-30 06:17:20|53.46|52.76|53.47|52.77|53.48|52.78|53.46|52.76|4
1656569850000|2022-06-30 06:17:30|53.48|52.78|53.49|52.79|53.51|52.81|53.47|52.77|10
1656569860000|2022-06-30 06:17:40|53.48|52.78|53.48|52.78|53.5|52.8|53.47|52.77|9
1656569870000|2022-06-30 06:17:50|53.5|52.8|53.49|52.79|53.5|52.8|53.47|52.77|10
1656569880000|2022-06-30 06:18:00|53.47|52.77|53.46|52.76|53.48|52.78|53.43|52.73|11
1656569890000|2022-06-30 06:18:10|53.45|52.75|53.41|52.71|53.45|52.75|53.41|52.71|15
1656569900000|2022-06-30 06:18:20|53.4|52.7|53.41|52.71|53.41|52.71|53.4|52.7|12
1656569910000|2022-06-30 06:18:30|53.4|52.7|53.36|52.66|53.41|52.71|53.36|52.66|6
1656569920000|2022-06-30 06:18:40|53.37|52.67|53.38|52.68|53.38|52.68|53.36|52.66|5
1656569930000|2022-06-30 06:18:50|53.39|52.69|53.35|52.65|53.39|52.69|53.34|52.64|9
1656569940000|2022-06-30 06:19:00|53.36|52.66|53.35|52.65|53.36|52.66|53.34|52.64|3
1656569950000|2022-06-30 06:19:10|53.34|52.64|53.42|52.72|53.42|52.72|53.34|52.64|6
1656569960000|2022-06-30 06:19:20|53.39|52.69|53.42|52.72|53.42|52.72|53.39|52.69|11
1656569970000|2022-06-30 06:19:30|53.41|52.71|53.41|52.71|53.43|52.73|53.41|52.71|11
1656569980000|2022-06-30 06:19:40|53.42|52.72|53.41|52.71|53.42|52.72|53.4|52.7|16
1656569990000|2022-06-30 06:19:50|53.42|52.72|53.45|52.75|53.45|52.75|53.41|52.71|13
1656570000000|2022-06-30 06:20:00|53.44|52.74|53.43|52.73|53.47|52.77|53.42|52.72|10
1656570010000|2022-06-30 06:20:10|53.42|52.72|53.47|52.77|53.47|52.77|53.42|52.72|9
1656570020000|2022-06-30 06:20:20|53.46|52.76|53.46|52.76|53.47|52.77|53.44|52.74|14
1656570030000|2022-06-30 06:20:30|53.47|52.77|53.45|52.75|53.47|52.77|53.45|52.75|12
1656570050000|2022-06-30 06:20:50|53.44|52.74|53.39|52.69|53.46|52.76|53.37|52.67|17
1656570060000|2022-06-30 06:21:00|53.37|52.67|53.32|52.62|53.37|52.67|53.31|52.61|13
1656570070000|2022-06-30 06:21:10|53.33|52.63|53.38|52.68|53.38|52.68|53.31|52.61|15
1656570080000|2022-06-30 06:21:20|53.36|52.66|53.35|52.65|53.38|52.68|53.34|52.64|16
1656570090000|2022-06-30 06:21:30|53.34|52.64|53.31|52.61|53.37|52.67|53.31|52.61|10
1656570100000|2022-06-30 06:21:40|53.34|52.64|53.36|52.66|53.36|52.66|53.33|52.63|11
1656570110000|2022-06-30 06:21:50|53.37|52.67|53.39|52.69|53.4|52.7|53.35|52.65|10
1656570120000|2022-06-30 06:22:00|53.38|52.68|53.49|52.79|53.49|52.79|53.38|52.68|24
1656570130000|2022-06-30 06:22:10|53.48|52.78|53.42|52.72|53.48|52.78|53.42|52.72|13
1656570140000|2022-06-30 06:22:20|53.41|52.71|53.4|52.7|53.45|52.75|53.4|52.7|13
1656570150000|2022-06-30 06:22:30|53.42|52.72|53.43|52.73|53.44|52.74|53.42|52.72|12
1656570160000|2022-06-30 06:22:40|53.42|52.72|53.44|52.74|53.45|52.75|53.41|52.71|10
1656570170000|2022-06-30 06:22:50|53.45|52.75|53.45|52.75|53.49|52.79|53.43|52.73|12
1656570180000|2022-06-30 06:23:00|53.44|52.74|53.43|52.73|53.45|52.75|53.4|52.7|9
1656570190000|2022-06-30 06:23:10|53.44|52.74|53.47|52.77|53.5|52.8|53.43|52.73|19
1656570200000|2022-06-30 06:23:20|53.49|52.79|53.46|52.76|53.49|52.79|53.46|52.76|8
1656570210000|2022-06-30 06:23:30|53.49|52.79|53.46|52.76|53.49|52.79|53.45|52.75|6
1656570220000|2022-06-30 06:23:40|53.48|52.78|53.48|52.78|53.5|52.8|53.46|52.76|9
1656570230000|2022-06-30 06:23:50|53.46|52.76|53.47|52.77|53.48|52.78|53.43|52.73|9
1656570240000|2022-06-30 06:24:00|53.45|52.75|53.44|52.74|53.48|52.78|53.43|52.73|13
1656570250000|2022-06-30 06:24:10|53.46|52.76|53.44|52.74|53.47|52.77|53.42|52.72|13
1656570260000|2022-06-30 06:24:20|53.43|52.73|53.42|52.72|53.43|52.73|53.42|52.72|2
1656570270000|2022-06-30 06:24:30|53.44|52.74|53.39|52.69|53.45|52.75|53.39|52.69|14
1656570280000|2022-06-30 06:24:40|53.41|52.71|53.38|52.68|53.41|52.71|53.37|52.67|11
1656570290000|2022-06-30 06:24:50|53.39|52.69|53.41|52.71|53.42|52.72|53.38|52.68|11
1656570300000|2022-06-30 06:25:00|53.38|52.68|53.39|52.69|53.41|52.71|53.37|52.67|16
1656570310000|2022-06-30 06:25:10|53.37|52.67|53.35|52.65|53.39|52.69|53.35|52.65|10
1656570320000|2022-06-30 06:25:20|53.37|52.67|53.34|52.64|53.38|52.68|53.32|52.62|18
1656570330000|2022-06-30 06:25:30|53.35|52.65|53.35|52.65|53.37|52.67|53.34|52.64|7
1656570340000|2022-06-30 06:25:40|53.37|52.67|53.35|52.65|53.38|52.68|53.35|52.65|9
1656570350000|2022-06-30 06:25:50|53.34|52.64|53.35|52.65|53.35|52.65|53.34|52.64|6
1656570360000|2022-06-30 06:26:00|53.37|52.67|53.38|52.68|53.38|52.68|53.35|52.65|7
1656570370000|2022-06-30 06:26:10|53.36|52.66|53.36|52.66|53.38|52.68|53.35|52.65|10
1656570380000|2022-06-30 06:26:20|53.38|52.68|53.35|52.65|53.4|52.7|53.35|52.65|6
1656570390000|2022-06-30 06:26:30|53.33|52.63|53.38|52.68|53.39|52.69|53.33|52.63|10
1656570400000|2022-06-30 06:26:40|53.35|52.65|53.38|52.68|53.38|52.68|53.35|52.65|18
1656570410000|2022-06-30 06:26:50|53.36|52.66|53.38|52.68|53.42|52.72|53.36|52.66|17
1656570420000|2022-06-30 06:27:00|53.39|52.69|53.4|52.7|53.45|52.75|53.38|52.68|15
1656570430000|2022-06-30 06:27:10|53.41|52.71|53.38|52.68|53.41|52.71|53.38|52.68|14
1656570440000|2022-06-30 06:27:20|53.39|52.69|53.38|52.68|53.39|52.69|53.38|52.68|12
1656570450000|2022-06-30 06:27:30|53.4|52.7|53.34|52.64|53.4|52.7|53.34|52.64|8
1656570460000|2022-06-30 06:27:40|53.31|52.61|53.29|52.59|53.32|52.62|53.28|52.58|13
1656570470000|2022-06-30 06:27:50|53.28|52.58|53.24|52.54|53.31|52.61|53.24|52.54|15
1656570480000|2022-06-30 06:28:00|53.27|52.57|53.24|52.54|53.29|52.59|53.24|52.54|11
1656570490000|2022-06-30 06:28:10|53.23|52.53|53.19|52.49|53.25|52.55|53.19|52.49|20
1656570500000|2022-06-30 06:28:20|53.18|52.48|53.23|52.53|53.24|52.54|53.18|52.48|17
1656570510000|2022-06-30 06:28:30|53.24|52.54|53.19|52.49|53.24|52.54|53.18|52.48|14
1656570520000|2022-06-30 06:28:40|53.18|52.48|53.18|52.48|53.19|52.49|53.18|52.48|5
1656570530000|2022-06-30 06:28:50|53.21|52.51|53.19|52.49|53.22|52.52|53.18|52.48|18
1656570540000|2022-06-30 06:29:00|53.18|52.48|53.18|52.48|53.2|52.5|53.18|52.48|12
1656570550000|2022-06-30 06:29:10|53.19|52.49|53.2|52.5|53.22|52.52|53.18|52.48|11
1656570560000|2022-06-30 06:29:20|53.21|52.51|53.2|52.5|53.23|52.53|53.18|52.48|10
1656570570000|2022-06-30 06:29:30|53.21|52.51|53.25|52.55|53.28|52.58|53.21|52.51|12
1656570580000|2022-06-30 06:29:40|53.24|52.54|53.26|52.56|53.3|52.6|53.24|52.54|9
1656570590000|2022-06-30 06:29:50|53.27|52.57|53.13|52.43|53.28|52.58|53.12|52.42|16
1656570600000|2022-06-30 06:30:00|53.12|52.42|52.88|52.18|53.13|52.43|52.88|52.18|22
1656570610000|2022-06-30 06:30:10|52.87|52.17|52.91|52.21|52.91|52.21|52.81|52.11|20
1656570620000|2022-06-30 06:30:20|52.9|52.2|52.86|52.16|52.95|52.25|52.86|52.16|21
1656570630000|2022-06-30 06:30:30|52.85|52.15|52.74|52.04|52.85|52.15|52.73|52.03|15
1656570640000|2022-06-30 06:30:40|52.73|52.03|52.56|51.86|52.73|52.03|52.56|51.86|21
1656570650000|2022-06-30 06:30:50|52.55|51.85|52.55|51.85|52.65|51.95|52.55|51.85|21
1656570660000|2022-06-30 06:31:00|52.54|51.84|52.51|51.81|52.55|51.85|52.5|51.8|14
1656570670000|2022-06-30 06:31:10|52.49|51.79|52.1|51.4|52.49|51.79|52.1|51.4|25
1656570680000|2022-06-30 06:31:20|52.09|51.39|52.26|51.56|52.26|51.56|52.07|51.37|24
1656570690000|2022-06-30 06:31:30|52.27|51.57|52.37|51.67|52.39|51.69|52.27|51.57|26
1656570700000|2022-06-30 06:31:40|52.35|51.65|52.36|51.66|52.4|51.7|52.35|51.65|20
1656570710000|2022-06-30 06:31:50|52.37|51.67|52.4|51.7|52.41|51.71|52.34|51.64|18
1656570720000|2022-06-30 06:32:00|52.41|51.71|52.33|51.63|52.42|51.72|52.31|51.61|24
1656570730000|2022-06-30 06:32:10|52.35|51.65|52.43|51.73|52.43|51.73|52.35|51.65|18
1656570740000|2022-06-30 06:32:20|52.42|51.72|52.53|51.83|52.54|51.84|52.42|51.72|25
1656570750000|2022-06-30 06:32:30|52.52|51.82|52.45|51.75|52.55|51.85|52.44|51.74|24
1656570760000|2022-06-30 06:32:40|52.44|51.74|52.34|51.64|52.46|51.76|52.34|51.64|18
1656570770000|2022-06-30 06:32:50|52.37|51.67|52.3|51.6|52.37|51.67|52.29|51.59|23
1656570780000|2022-06-30 06:33:00|52.29|51.59|52.28|51.58|52.32|51.62|52.28|51.58|21
1656570790000|2022-06-30 06:33:10|52.27|51.57|52.21|51.51|52.27|51.57|52.21|51.51|16
1656570800000|2022-06-30 06:33:20|52.18|51.48|52.15|51.45|52.2|51.5|52.14|51.44|23
1656570810000|2022-06-30 06:33:30|52.14|51.44|52.09|51.39|52.15|51.45|52.08|51.38|22
1656570820000|2022-06-30 06:33:40|52.08|51.38|52.11|51.41|52.12|51.42|52.06|51.36|22
1656570830000|2022-06-30 06:33:50|52.1|51.4|52.11|51.41|52.13|51.43|52.08|51.38|26
1656570840000|2022-06-30 06:34:00|52.1|51.4|52.09|51.39|52.11|51.41|52.09|51.39|10
1656570850000|2022-06-30 06:34:10|52.07|51.37|52.1|51.4|52.12|51.42|52.07|51.37|18
1656570860000|2022-06-30 06:34:20|52.11|51.41|52.2|51.5|52.2|51.5|52.11|51.41|19
1656570870000|2022-06-30 06:34:30|52.21|51.51|52.28|51.58|52.3|51.6|52.2|51.5|19
1656570880000|2022-06-30 06:34:40|52.31|51.61|52.29|51.59|52.31|51.61|52.27|51.57|17
1656570890000|2022-06-30 06:34:50|52.28|51.58|52.22|51.52|52.3|51.6|52.21|51.51|19
1656570900000|2022-06-30 06:35:00|52.21|51.51|52.21|51.51|52.21|51.51|52.15|51.45|17
1656570910000|2022-06-30 06:35:10|52.22|51.52|52.23|51.53|52.26|51.56|52.21|51.51|19
1656570920000|2022-06-30 06:35:20|52.25|51.55|52.11|51.41|52.25|51.55|52.1|51.4|15
1656570930000|2022-06-30 06:35:30|52.13|51.43|52.03|51.33|52.13|51.43|52.03|51.33|18
1656570940000|2022-06-30 06:35:40|52.02|51.32|52.01|51.31|52.02|51.32|52|51.3|13
1656570950000|2022-06-30 06:35:50|52|51.3|52.06|51.36|52.06|51.36|52|51.3|9
1656570960000|2022-06-30 06:36:00|52.07|51.37|52.08|51.38|52.09|51.39|52.05|51.35|19
1656570970000|2022-06-30 06:36:10|52.07|51.37|52.09|51.39|52.11|51.41|52.06|51.36|11
1656570980000|2022-06-30 06:36:20|52.11|51.41|52.14|51.44|52.15|51.45|52.09|51.39|12
1656570990000|2022-06-30 06:36:30|52.15|51.45|52.1|51.4|52.16|51.46|52.1|51.4|9
1656571000000|2022-06-30 06:36:40|52.11|51.41|52.11|51.41|52.14|51.44|52.1|51.4|17
1656571010000|2022-06-30 06:36:50|52.12|51.42|52.17|51.47|52.18|51.48|52.12|51.42|19
1656571020000|2022-06-30 06:37:00|52.16|51.46|52.22|51.52|52.23|51.53|52.16|51.46|12
1656571030000|2022-06-30 06:37:10|52.21|51.51|52.21|51.51|52.22|51.52|52.18|51.48|17
1656571040000|2022-06-30 06:37:20|52.2|51.5|52.26|51.56|52.26|51.56|52.19|51.49|15
1656571050000|2022-06-30 06:37:30|52.25|51.55|52.33|51.63|52.33|51.63|52.23|51.53|17
1656571060000|2022-06-30 06:37:40|52.32|51.62|52.39|51.69|52.39|51.69|52.31|51.61|17
1656571070000|2022-06-30 06:37:50|52.38|51.68|52.37|51.67|52.4|51.7|52.35|51.65|15
1656571080000|2022-06-30 06:38:00|52.36|51.66|52.31|51.61|52.37|51.67|52.3|51.6|21
1656571090000|2022-06-30 06:38:10|52.3|51.6|52.32|51.62|52.33|51.63|52.28|51.58|15
1656571100000|2022-06-30 06:38:20|52.31|51.61|52.34|51.64|52.35|51.65|52.31|51.61|11
1656571110000|2022-06-30 06:38:30|52.33|51.63|52.24|51.54|52.34|51.64|52.24|51.54|13
1656571120000|2022-06-30 06:38:40|52.25|51.55|52.24|51.54|52.25|51.55|52.21|51.51|13
1656571130000|2022-06-30 06:38:50|52.22|51.52|52.18|51.48|52.25|51.55|52.16|51.46|19
1656571140000|2022-06-30 06:39:00|52.17|51.47|52.18|51.48|52.2|51.5|52.17|51.47|13
1656571150000|2022-06-30 06:39:10|52.17|51.47|52.2|51.5|52.2|51.5|52.17|51.47|13
1656571160000|2022-06-30 06:39:20|52.19|51.49|52.2|51.5|52.23|51.53|52.19|51.49|17
1656571170000|2022-06-30 06:39:30|52.19|51.49|52.11|51.41|52.19|51.49|52.09|51.39|17
1656571180000|2022-06-30 06:39:40|52.09|51.39|52.09|51.39|52.11|51.41|52.09|51.39|11
1656571190000|2022-06-30 06:39:50|52.1|51.4|52.14|51.44|52.15|51.45|52.09|51.39|13
1656571200000|2022-06-30 06:40:00|52.13|51.43|52.14|51.44|52.17|51.47|52.13|51.43|17
1656571210000|2022-06-30 06:40:10|52.13|51.43|52.12|51.42|52.13|51.43|52.08|51.38|18
1656571220000|2022-06-30 06:40:20|52.1|51.4|52.12|51.42|52.12|51.42|52.09|51.39|16
1656571230000|2022-06-30 06:40:30|52.11|51.41|52.11|51.41|52.13|51.43|52.09|51.39|20
1656571240000|2022-06-30 06:40:40|52.1|51.4|52.1|51.4|52.12|51.42|52.09|51.39|17
1656571250000|2022-06-30 06:40:50|52.11|51.41|52.13|51.43|52.14|51.44|52.1|51.4|11
1656571260000|2022-06-30 06:41:00|52.11|51.41|52.19|51.49|52.19|51.49|52.11|51.41|12
1656571270000|2022-06-30 06:41:10|52.18|51.48|52.21|51.51|52.22|51.52|52.17|51.47|17
1656571280000|2022-06-30 06:41:20|52.22|51.52|52.19|51.49|52.22|51.52|52.18|51.48|18
1656571290000|2022-06-30 06:41:30|52.18|51.48|52.18|51.48|52.18|51.48|52.15|51.45|13
1656571300000|2022-06-30 06:41:40|52.16|51.46|52.14|51.44|52.18|51.48|52.14|51.44|13
1656571310000|2022-06-30 06:41:50|52.12|51.42|52.1|51.4|52.13|51.43|52.09|51.39|18
1656571320000|2022-06-30 06:42:00|52.08|51.38|52.06|51.36|52.09|51.39|52.03|51.33|20
1656571330000|2022-06-30 06:42:10|52.04|51.34|52.07|51.37|52.07|51.37|52.04|51.34|8
1656571340000|2022-06-30 06:42:20|52.08|51.38|52.08|51.38|52.1|51.4|52.06|51.36|13
1656571350000|2022-06-30 06:42:30|52.07|51.37|52.09|51.39|52.1|51.4|52.04|51.34|11
1656571360000|2022-06-30 06:42:40|52.07|51.37|52.03|51.33|52.07|51.37|52.03|51.33|11
1656571370000|2022-06-30 06:42:50|52.04|51.34|52.05|51.35|52.06|51.36|52.03|51.33|10
1656571380000|2022-06-30 06:43:00|52.06|51.36|52.1|51.4|52.11|51.41|52.06|51.36|13
1656571390000|2022-06-30 06:43:10|52.11|51.41|52.1|51.4|52.11|51.41|52.09|51.39|8
1656571400000|2022-06-30 06:43:20|52.11|51.41|52.11|51.41|52.11|51.41|52.09|51.39|12
1656571410000|2022-06-30 06:43:30|52.1|51.4|52.09|51.39|52.11|51.41|52.09|51.39|10
1656571420000|2022-06-30 06:43:40|52.1|51.4|52.1|51.4|52.11|51.41|52.08|51.38|8
1656571430000|2022-06-30 06:43:50|52.11|51.41|52.1|51.4|52.12|51.42|52.1|51.4|17
1656571440000|2022-06-30 06:44:00|52.11|51.41|52.12|51.42|52.12|51.42|52.08|51.38|11
1656571450000|2022-06-30 06:44:10|52.13|51.43|52.12|51.42|52.17|51.47|52.11|51.41|20
1656571460000|2022-06-30 06:44:20|52.16|51.46|52.15|51.45|52.16|51.46|52.14|51.44|10
1656571470000|2022-06-30 06:44:30|52.14|51.44|52.14|51.44|52.14|51.44|52.11|51.41|9
1656571480000|2022-06-30 06:44:40|52.13|51.43|52.14|51.44|52.14|51.44|52.11|51.41|15
1656571490000|2022-06-30 06:44:50|52.13|51.43|52.12|51.42|52.16|51.46|52.12|51.42|18
1656571500000|2022-06-30 06:45:00|52.14|51.44|52.11|51.41|52.14|51.44|52.1|51.4|14
1656571510000|2022-06-30 06:45:10|52.12|51.42|52.13|51.43|52.13|51.43|52.11|51.41|6
1656571520000|2022-06-30 06:45:20|52.12|51.42|52.12|51.42|52.13|51.43|52.11|51.41|7
1656571530000|2022-06-30 06:45:30|52.13|51.43|52.13|51.43|52.13|51.43|52.11|51.41|6
1656571540000|2022-06-30 06:45:40|52.11|51.41|52.11|51.41|52.13|51.43|52.1|51.4|11
1656571550000|2022-06-30 06:45:50|52.1|51.4|52.03|51.33|52.12|51.42|52.03|51.33|14
1656571560000|2022-06-30 06:46:00|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|10
1656571570000|2022-06-30 06:46:10|52.02|51.32|52.02|51.32|52.02|51.32|52.01|51.31|3
1656571580000|2022-06-30 06:46:20|52.03|51.33|52.01|51.31|52.03|51.33|52|51.3|13
1656571590000|2022-06-30 06:46:30|52|51.3|52.01|51.31|52.02|51.32|52|51.3|6
1656571600000|2022-06-30 06:46:40|52|51.3|52|51.3|52.01|51.31|51.99|51.29|7
1656571610000|2022-06-30 06:46:50|52.01|51.31|51.97|51.27|52.01|51.31|51.96|51.26|10
1656571620000|2022-06-30 06:47:00|51.96|51.26|51.95|51.25|51.96|51.26|51.94|51.24|4
1656571630000|2022-06-30 06:47:10|51.96|51.26|52.01|51.31|52.02|51.32|51.95|51.25|12
1656571640000|2022-06-30 06:47:20|52.02|51.32|52.03|51.33|52.04|51.34|52.01|51.31|11
1656571650000|2022-06-30 06:47:30|52.02|51.32|52.05|51.35|52.07|51.37|52.02|51.32|16
1656571660000|2022-06-30 06:47:40|52.07|51.37|52.08|51.38|52.08|51.38|52.04|51.34|16
1656571670000|2022-06-30 06:47:50|52.06|51.36|52.03|51.33|52.06|51.36|52.02|51.32|14
1656571680000|2022-06-30 06:48:00|52.04|51.34|52.03|51.33|52.04|51.34|52.01|51.31|15
1656571690000|2022-06-30 06:48:10|52.02|51.32|52.05|51.35|52.05|51.35|52|51.3|17
1656571700000|2022-06-30 06:48:20|52.06|51.36|52.08|51.38|52.09|51.39|52.05|51.35|15
1656571710000|2022-06-30 06:48:30|52.07|51.37|52.08|51.38|52.11|51.41|52.06|51.36|19
1656571720000|2022-06-30 06:48:40|52.07|51.37|52.06|51.36|52.09|51.39|52.06|51.36|11
1656571730000|2022-06-30 06:48:50|52.05|51.35|51.99|51.29|52.06|51.36|51.99|51.29|10
1656571740000|2022-06-30 06:49:00|52|51.3|52.01|51.31|52.02|51.32|51.99|51.29|11
1656571750000|2022-06-30 06:49:10|51.99|51.29|51.99|51.29|51.99|51.29|51.99|51.29|1
1656571760000|2022-06-30 06:49:20|52|51.3|52.01|51.31|52.01|51.31|52|51.3|8
1656571770000|2022-06-30 06:49:30|52|51.3|52.01|51.31|52.03|51.33|52|51.3|6
1656571780000|2022-06-30 06:49:40|52|51.3|52.01|51.31|52.03|51.33|52|51.3|11
1656571790000|2022-06-30 06:49:50|52|51.3|52.03|51.33|52.04|51.34|52|51.3|10
1656571800000|2022-06-30 06:50:00|52|51.3|51.99|51.29|52.02|51.32|51.99|51.29|14
1656571810000|2022-06-30 06:50:10|51.98|51.28|51.93|51.23|51.99|51.29|51.91|51.21|17
1656571820000|2022-06-30 06:50:20|51.92|51.22|51.96|51.26|51.96|51.26|51.92|51.22|11
1656571830000|2022-06-30 06:50:30|51.95|51.25|52.03|51.33|52.04|51.34|51.95|51.25|26
1656571840000|2022-06-30 06:50:40|52.05|51.35|52.05|51.35|52.07|51.37|52.04|51.34|17
1656571850000|2022-06-30 06:50:50|52.07|51.37|52.04|51.34|52.07|51.37|52.04|51.34|9
1656571860000|2022-06-30 06:51:00|52.03|51.33|52.02|51.32|52.05|51.35|52.01|51.31|15
1656571870000|2022-06-30 06:51:10|52|51.3|51.98|51.28|52.02|51.32|51.98|51.28|11
1656571880000|2022-06-30 06:51:20|51.99|51.29|52|51.3|52|51.3|51.98|51.28|8
1656571890000|2022-06-30 06:51:30|51.99|51.29|52|51.3|52|51.3|51.97|51.27|16
1656571900000|2022-06-30 06:51:40|52.01|51.31|52|51.3|52.02|51.32|52|51.3|17
1656571910000|2022-06-30 06:51:50|52.01|51.31|52.02|51.32|52.03|51.33|52|51.3|13
1656571920000|2022-06-30 06:52:00|52.04|51.34|52.03|51.33|52.06|51.36|52.02|51.32|16
1656571930000|2022-06-30 06:52:10|52.01|51.31|52|51.3|52.02|51.32|52|51.3|3
1656571940000|2022-06-30 06:52:20|52.01|51.31|52|51.3|52.01|51.31|52|51.3|4
1656571950000|2022-06-30 06:52:30|52.01|51.31|52|51.3|52.02|51.32|52|51.3|12
1656571960000|2022-06-30 06:52:40|52.01|51.31|52.04|51.34|52.04|51.34|52|51.3|10
1656571970000|2022-06-30 06:52:50|52.02|51.32|52.01|51.31|52.02|51.32|52.01|51.31|4
1656571980000|2022-06-30 06:53:00|52.02|51.32|52|51.3|52.03|51.33|52|51.3|4
1656571990000|2022-06-30 06:53:10|52.01|51.31|52.01|51.31|52.02|51.32|52|51.3|5
1656572000000|2022-06-30 06:53:20|52|51.3|52.01|51.31|52.02|51.32|52|51.3|8
1656572010000|2022-06-30 06:53:30|52.02|51.32|52.01|51.31|52.02|51.32|52|51.3|12
1656572020000|2022-06-30 06:53:40|52.02|51.32|52|51.3|52.02|51.32|51.99|51.29|13
1656572030000|2022-06-30 06:53:50|51.99|51.29|51.99|51.29|52.01|51.31|51.99|51.29|10
1656572040000|2022-06-30 06:54:00|52|51.3|52.01|51.31|52.03|51.33|52|51.3|10
1656572050000|2022-06-30 06:54:10|52|51.3|51.96|51.26|52.03|51.33|51.95|51.25|17
1656572060000|2022-06-30 06:54:20|51.95|51.25|51.93|51.23|51.95|51.25|51.92|51.22|7
1656572070000|2022-06-30 06:54:30|51.92|51.22|51.97|51.27|51.99|51.29|51.92|51.22|20
1656572080000|2022-06-30 06:54:40|51.98|51.28|51.97|51.27|51.99|51.29|51.97|51.27|8
1656572090000|2022-06-30 06:54:50|51.96|51.26|51.98|51.28|52|51.3|51.96|51.26|20
1656572100000|2022-06-30 06:55:00|51.97|51.27|51.99|51.29|52.02|51.32|51.97|51.27|15
1656572110000|2022-06-30 06:55:10|52|51.3|52.02|51.32|52.03|51.33|51.98|51.28|16
1656572120000|2022-06-30 06:55:20|52.03|51.33|52.07|51.37|52.08|51.38|52.02|51.32|14
1656572130000|2022-06-30 06:55:30|52.06|51.36|52.12|51.42|52.12|51.42|52.06|51.36|12
1656572140000|2022-06-30 06:55:40|52.13|51.43|52.17|51.47|52.18|51.48|52.13|51.43|18
1656572150000|2022-06-30 06:55:50|52.18|51.48|52.15|51.45|52.18|51.48|52.14|51.44|13
1656572160000|2022-06-30 06:56:00|52.16|51.46|52.16|51.46|52.17|51.47|52.14|51.44|14
1656572170000|2022-06-30 06:56:10|52.14|51.44|52.17|51.47|52.18|51.48|52.14|51.44|19
1656572180000|2022-06-30 06:56:20|52.16|51.46|52.19|51.49|52.2|51.5|52.16|51.46|13
1656572190000|2022-06-30 06:56:30|52.2|51.5|52.17|51.47|52.2|51.5|52.16|51.46|11
1656572200000|2022-06-30 06:56:40|52.18|51.48|52.15|51.45|52.18|51.48|52.15|51.45|11
1656572210000|2022-06-30 06:56:50|52.16|51.46|52.14|51.44|52.17|51.47|52.13|51.43|13
1656572220000|2022-06-30 06:57:00|52.15|51.45|52.14|51.44|52.15|51.45|52.13|51.43|6
1656572230000|2022-06-30 06:57:10|52.15|51.45|52.14|51.44|52.15|51.45|52.11|51.41|15
1656572240000|2022-06-30 06:57:20|52.13|51.43|52.11|51.41|52.14|51.44|52.11|51.41|12
1656572250000|2022-06-30 06:57:30|52.1|51.4|52.03|51.33|52.11|51.41|52.03|51.33|14
1656572260000|2022-06-30 06:57:40|52.04|51.34|52.03|51.33|52.04|51.34|52.02|51.32|8
1656572270000|2022-06-30 06:57:50|52.04|51.34|52.04|51.34|52.04|51.34|52.03|51.33|9
1656572280000|2022-06-30 06:58:00|52.03|51.33|52.02|51.32|52.06|51.36|52.02|51.32|18
1656572290000|2022-06-30 06:58:10|52.03|51.33|52.02|51.32|52.05|51.35|52.02|51.32|10
1656572300000|2022-06-30 06:58:20|52.03|51.33|52.03|51.33|52.03|51.33|52.02|51.32|5
1656572310000|2022-06-30 06:58:30|52.02|51.32|52|51.3|52.06|51.36|52|51.3|9
1656572320000|2022-06-30 06:58:40|52.01|51.31|51.98|51.28|52.01|51.31|51.98|51.28|8
1656572330000|2022-06-30 06:58:50|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|2
1656572340000|2022-06-30 06:59:00|51.99|51.29|51.99|51.29|52|51.3|51.99|51.29|3
1656572350000|2022-06-30 06:59:10|51.98|51.28|51.97|51.27|52|51.3|51.97|51.27|11
1656572360000|2022-06-30 06:59:20|51.96|51.26|51.94|51.24|51.96|51.26|51.93|51.23|10
1656572370000|2022-06-30 06:59:30|51.93|51.23|51.91|51.21|51.93|51.23|51.91|51.21|3
1656572380000|2022-06-30 06:59:40|51.9|51.2|51.77|51.07|51.92|51.22|51.76|51.06|26
1656572390000|2022-06-30 06:59:50|51.8|51.1|51.91|51.21|51.93|51.23|51.77|51.07|21
1656572400000|2022-06-30 07:00:00|51.93|51.23|51.92|51.22|51.94|51.24|51.9|51.2|13
1656572410000|2022-06-30 07:00:10|51.91|51.21|52.01|51.31|52.05|51.35|51.91|51.21|16
1656572420000|2022-06-30 07:00:20|52.02|51.32|52|51.3|52.02|51.32|51.98|51.28|17
1656572430000|2022-06-30 07:00:30|51.99|51.29|51.98|51.28|51.99|51.29|51.96|51.26|10
1656572440000|2022-06-30 07:00:40|51.97|51.27|52.03|51.33|52.03|51.33|51.97|51.27|16
1656572450000|2022-06-30 07:00:50|52.04|51.34|52.05|51.35|52.08|51.38|52.02|51.32|20
1656572460000|2022-06-30 07:01:00|52.03|51.33|52.05|51.35|52.05|51.35|52.03|51.33|11
1656572470000|2022-06-30 07:01:10|52.04|51.34|51.96|51.26|52.05|51.35|51.95|51.25|20
1656572480000|2022-06-30 07:01:20|51.95|51.25|51.92|51.22|51.96|51.26|51.92|51.22|12
1656572490000|2022-06-30 07:01:30|51.91|51.21|51.94|51.24|51.95|51.25|51.91|51.21|9
1656572500000|2022-06-30 07:01:40|51.95|51.25|51.9|51.2|51.95|51.25|51.9|51.2|8
1656572510000|2022-06-30 07:01:50|51.91|51.21|51.84|51.14|51.91|51.21|51.83|51.13|14
1656572520000|2022-06-30 07:02:00|51.85|51.15|51.85|51.15|51.87|51.17|51.84|51.14|13
1656572530000|2022-06-30 07:02:10|51.86|51.16|51.84|51.14|51.86|51.16|51.83|51.13|11
1656572540000|2022-06-30 07:02:20|51.85|51.15|51.86|51.16|51.86|51.16|51.83|51.13|5
1656572550000|2022-06-30 07:02:30|51.85|51.15|51.91|51.21|51.91|51.21|51.84|51.14|12
1656572560000|2022-06-30 07:02:40|51.9|51.2|51.92|51.22|51.93|51.23|51.9|51.2|7
1656572570000|2022-06-30 07:02:50|51.91|51.21|51.91|51.21|51.93|51.23|51.91|51.21|11
1656572580000|2022-06-30 07:03:00|51.92|51.22|51.96|51.26|51.97|51.27|51.91|51.21|15
1656572590000|2022-06-30 07:03:10|51.95|51.25|51.95|51.25|51.96|51.26|51.95|51.25|3
1656572600000|2022-06-30 07:03:20|51.94|51.24|51.91|51.21|51.94|51.24|51.91|51.21|12
1656572610000|2022-06-30 07:03:30|51.9|51.2|51.89|51.19|51.9|51.2|51.89|51.19|6
1656572620000|2022-06-30 07:03:40|51.9|51.2|51.88|51.18|51.9|51.2|51.88|51.18|6
1656572630000|2022-06-30 07:03:50|51.87|51.17|51.84|51.14|51.88|51.18|51.83|51.13|6
1656572640000|2022-06-30 07:04:00|51.83|51.13|51.84|51.14|51.84|51.14|51.82|51.12|4
1656572650000|2022-06-30 07:04:10|51.83|51.13|51.83|51.13|51.84|51.14|51.83|51.13|3
1656572660000|2022-06-30 07:04:20|51.84|51.14|51.87|51.17|51.89|51.19|51.84|51.14|7
1656572670000|2022-06-30 07:04:30|51.86|51.16|51.85|51.15|51.89|51.19|51.85|51.15|11
1656572680000|2022-06-30 07:04:40|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|5
1656572690000|2022-06-30 07:04:50|51.83|51.13|51.83|51.13|51.85|51.15|51.82|51.12|7
1656572700000|2022-06-30 07:05:00|51.82|51.12|51.82|51.12|51.82|51.12|51.81|51.11|5
1656572710000|2022-06-30 07:05:10|51.83|51.13|51.81|51.11|51.83|51.13|51.81|51.11|3
1656572720000|2022-06-30 07:05:20|51.82|51.12|51.81|51.11|51.82|51.12|51.81|51.11|2
1656572740000|2022-06-30 07:05:40|51.8|51.1|51.81|51.11|51.82|51.12|51.8|51.1|6
1656572750000|2022-06-30 07:05:50|51.82|51.12|51.81|51.11|51.83|51.13|51.8|51.1|10
1656572760000|2022-06-30 07:06:00|51.83|51.13|51.81|51.11|51.84|51.14|51.81|51.11|8
1656572770000|2022-06-30 07:06:10|51.82|51.12|51.83|51.13|51.85|51.15|51.82|51.12|10
1656572780000|2022-06-30 07:06:20|51.81|51.11|51.76|51.06|51.81|51.11|51.75|51.05|10
1656572790000|2022-06-30 07:06:30|51.77|51.07|51.77|51.07|51.79|51.09|51.76|51.06|10
1656572800000|2022-06-30 07:06:40|51.78|51.08|51.84|51.14|51.84|51.14|51.77|51.07|14
1656572810000|2022-06-30 07:06:50|51.85|51.15|51.94|51.24|51.95|51.25|51.85|51.15|18
1656572820000|2022-06-30 07:07:00|51.93|51.23|51.93|51.23|51.94|51.24|51.91|51.21|18
1656572830000|2022-06-30 07:07:10|51.94|51.24|51.92|51.22|51.94|51.24|51.91|51.21|13
1656572840000|2022-06-30 07:07:20|51.91|51.21|51.91|51.21|51.92|51.22|51.9|51.2|17
1656572850000|2022-06-30 07:07:30|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|11
1656572860000|2022-06-30 07:07:40|51.9|51.2|51.87|51.17|51.9|51.2|51.87|51.17|8
1656572870000|2022-06-30 07:07:50|51.88|51.18|51.83|51.13|51.89|51.19|51.82|51.12|13
1656572880000|2022-06-30 07:08:00|51.82|51.12|51.84|51.14|51.84|51.14|51.81|51.11|8
1656572890000|2022-06-30 07:08:10|51.82|51.12|51.81|51.11|51.82|51.12|51.8|51.1|7
1656572900000|2022-06-30 07:08:20|51.82|51.12|51.82|51.12|51.84|51.14|51.81|51.11|14
1656572910000|2022-06-30 07:08:30|51.81|51.11|51.82|51.12|51.83|51.13|51.81|51.11|18
1656572920000|2022-06-30 07:08:40|51.83|51.13|51.84|51.14|51.85|51.15|51.82|51.12|13
1656572930000|2022-06-30 07:08:50|51.85|51.15|51.84|51.14|51.85|51.15|51.83|51.13|9
1656572940000|2022-06-30 07:09:00|51.85|51.15|51.87|51.17|51.88|51.18|51.85|51.15|13
1656572950000|2022-06-30 07:09:10|51.86|51.16|51.86|51.16|51.87|51.17|51.86|51.16|9
1656572960000|2022-06-30 07:09:20|51.87|51.17|51.86|51.16|51.88|51.18|51.86|51.16|14
1656572970000|2022-06-30 07:09:30|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|10
1656572980000|2022-06-30 07:09:40|51.86|51.16|51.85|51.15|51.87|51.17|51.84|51.14|12
1656572990000|2022-06-30 07:09:50|51.84|51.14|51.81|51.11|51.85|51.15|51.81|51.11|14
1656573000000|2022-06-30 07:10:00|51.82|51.12|51.79|51.09|51.82|51.12|51.78|51.08|16
1656573010000|2022-06-30 07:10:10|51.8|51.1|51.8|51.1|51.81|51.11|51.78|51.08|12
1656573020000|2022-06-30 07:10:20|51.79|51.09|51.78|51.08|51.79|51.09|51.77|51.07|12
1656573030000|2022-06-30 07:10:30|51.77|51.07|51.77|51.07|51.78|51.08|51.77|51.07|5
1656573040000|2022-06-30 07:10:40|51.78|51.08|51.8|51.1|51.81|51.11|51.77|51.07|10
1656573050000|2022-06-30 07:10:50|51.79|51.09|51.8|51.1|51.82|51.12|51.78|51.08|16
1656573060000|2022-06-30 07:11:00|51.79|51.09|51.84|51.14|51.84|51.14|51.79|51.09|17
1656573070000|2022-06-30 07:11:10|51.85|51.15|51.83|51.13|51.85|51.15|51.81|51.11|16
1656573080000|2022-06-30 07:11:20|51.82|51.12|51.82|51.12|51.85|51.15|51.82|51.12|14
1656573090000|2022-06-30 07:11:30|51.83|51.13|51.85|51.15|51.85|51.15|51.83|51.13|22
1656573100000|2022-06-30 07:11:40|51.84|51.14|51.82|51.12|51.85|51.15|51.81|51.11|9
1656573110000|2022-06-30 07:11:50|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|2
1656573120000|2022-06-30 07:12:00|51.81|51.11|51.8|51.1|51.83|51.13|51.8|51.1|4
1656573130000|2022-06-30 07:12:10|51.81|51.11|51.79|51.09|51.83|51.13|51.78|51.08|10
1656573140000|2022-06-30 07:12:20|51.78|51.08|51.76|51.06|51.78|51.08|51.75|51.05|6
1656573150000|2022-06-30 07:12:30|51.75|51.05|51.76|51.06|51.77|51.07|51.75|51.05|12
1656573160000|2022-06-30 07:12:40|51.75|51.05|51.75|51.05|51.78|51.08|51.72|51.02|16
1656573170000|2022-06-30 07:12:50|51.76|51.06|51.75|51.05|51.78|51.08|51.75|51.05|14
1656573180000|2022-06-30 07:13:00|51.76|51.06|51.76|51.06|51.76|51.06|51.74|51.04|8
1656573190000|2022-06-30 07:13:10|51.75|51.05|51.8|51.1|51.8|51.1|51.73|51.03|16
1656573200000|2022-06-30 07:13:20|51.79|51.09|51.78|51.08|51.79|51.09|51.77|51.07|8
1656573210000|2022-06-30 07:13:30|51.77|51.07|51.79|51.09|51.79|51.09|51.75|51.05|5
1656573220000|2022-06-30 07:13:40|51.77|51.07|51.78|51.08|51.78|51.08|51.76|51.06|9
1656573230000|2022-06-30 07:13:50|51.77|51.07|51.79|51.09|51.79|51.09|51.77|51.07|17
1656573240000|2022-06-30 07:14:00|51.78|51.08|51.77|51.07|51.79|51.09|51.76|51.06|11
1656573250000|2022-06-30 07:14:10|51.76|51.06|51.78|51.08|51.79|51.09|51.76|51.06|8
1656573260000|2022-06-30 07:14:20|51.79|51.09|51.78|51.08|51.79|51.09|51.77|51.07|12
1656573270000|2022-06-30 07:14:30|51.79|51.09|51.67|50.97|51.79|51.09|51.63|50.93|22
1656573280000|2022-06-30 07:14:40|51.66|50.96|51.66|50.96|51.66|50.96|51.64|50.94|7
1656573290000|2022-06-30 07:14:50|51.67|50.97|51.73|51.03|51.73|51.03|51.66|50.96|13
1656573300000|2022-06-30 07:15:00|51.72|51.02|51.7|51|51.73|51.03|51.68|50.98|14
1656573310000|2022-06-30 07:15:10|51.68|50.98|51.68|50.98|51.71|51.01|51.67|50.97|19
1656573320000|2022-06-30 07:15:20|51.69|50.99|51.7|51|51.71|51.01|51.68|50.98|14
1656573330000|2022-06-30 07:15:30|51.69|50.99|51.7|51|51.71|51.01|51.67|50.97|14
1656573340000|2022-06-30 07:15:40|51.71|51.01|51.73|51.03|51.75|51.05|51.68|50.98|18
1656573350000|2022-06-30 07:15:50|51.72|51.02|51.73|51.03|51.76|51.06|51.72|51.02|21
1656573360000|2022-06-30 07:16:00|51.74|51.04|51.73|51.03|51.75|51.05|51.72|51.02|9
1656573370000|2022-06-30 07:16:10|51.71|51.01|51.7|51|51.73|51.03|51.68|50.98|10
1656573380000|2022-06-30 07:16:20|51.71|51.01|51.71|51.01|51.71|51.01|51.69|50.99|11
1656573390000|2022-06-30 07:16:30|51.69|50.99|51.71|51.01|51.71|51.01|51.69|50.99|7
1656573400000|2022-06-30 07:16:40|51.73|51.03|51.76|51.06|51.78|51.08|51.71|51.01|9
1656573410000|2022-06-30 07:16:50|51.75|51.05|51.77|51.07|51.78|51.08|51.75|51.05|20
1656573420000|2022-06-30 07:17:00|51.76|51.06|51.73|51.03|51.77|51.07|51.71|51.01|20
1656573430000|2022-06-30 07:17:10|51.74|51.04|51.78|51.08|51.79|51.09|51.74|51.04|19
1656573440000|2022-06-30 07:17:20|51.77|51.07|51.79|51.09|51.81|51.11|51.77|51.07|16
1656573450000|2022-06-30 07:17:30|51.8|51.1|51.75|51.05|51.81|51.11|51.75|51.05|25
1656573460000|2022-06-30 07:17:40|51.76|51.06|51.75|51.05|51.79|51.09|51.72|51.02|25
1656573470000|2022-06-30 07:17:50|51.77|51.07|51.77|51.07|51.8|51.1|51.77|51.07|14
1656573480000|2022-06-30 07:18:00|51.76|51.06|51.78|51.08|51.8|51.1|51.76|51.06|20
1656573490000|2022-06-30 07:18:10|51.77|51.07|51.73|51.03|51.8|51.1|51.72|51.02|18
1656573500000|2022-06-30 07:18:20|51.72|51.02|51.73|51.03|51.73|51.03|51.72|51.02|14
1656573510000|2022-06-30 07:18:30|51.74|51.04|51.73|51.03|51.74|51.04|51.73|51.03|2
1656573520000|2022-06-30 07:18:40|51.74|51.04|51.73|51.03|51.75|51.05|51.72|51.02|11
1656573530000|2022-06-30 07:18:50|51.72|51.02|51.7|51|51.73|51.03|51.7|51|8
1656573540000|2022-06-30 07:19:00|51.71|51.01|51.7|51|51.71|51.01|51.69|50.99|4
1656573550000|2022-06-30 07:19:10|51.69|50.99|51.7|51|51.71|51.01|51.69|50.99|6
1656573560000|2022-06-30 07:19:20|51.69|50.99|51.68|50.98|51.7|51|51.67|50.97|11
1656573570000|2022-06-30 07:19:30|51.66|50.96|51.54|50.84|51.66|50.96|51.52|50.82|20
1656573580000|2022-06-30 07:19:40|51.55|50.85|51.8|51.1|51.8|51.1|51.55|50.85|22
1656573590000|2022-06-30 07:19:50|51.79|51.09|51.81|51.11|51.82|51.12|51.77|51.07|23
1656573600000|2022-06-30 07:20:00|51.78|51.08|51.77|51.07|51.79|51.09|51.77|51.07|10
1656573610000|2022-06-30 07:20:10|51.78|51.08|51.77|51.07|51.78|51.08|51.76|51.06|14
1656573620000|2022-06-30 07:20:20|51.78|51.08|51.77|51.07|51.78|51.08|51.76|51.06|12
1656573630000|2022-06-30 07:20:30|51.79|51.09|51.78|51.08|51.79|51.09|51.78|51.08|2
1656573640000|2022-06-30 07:20:40|51.79|51.09|51.79|51.09|51.79|51.09|51.78|51.08|5
1656573650000|2022-06-30 07:20:50|51.8|51.1|51.78|51.08|51.8|51.1|51.75|51.05|15
1656573660000|2022-06-30 07:21:00|51.79|51.09|51.79|51.09|51.81|51.11|51.77|51.07|14
1656573670000|2022-06-30 07:21:10|51.78|51.08|51.85|51.15|51.85|51.15|51.78|51.08|15
1656573680000|2022-06-30 07:21:20|51.84|51.14|51.85|51.15|51.87|51.17|51.83|51.13|17
1656573690000|2022-06-30 07:21:30|51.86|51.16|51.87|51.17|51.88|51.18|51.85|51.15|12
1656573700000|2022-06-30 07:21:40|51.86|51.16|51.89|51.19|51.9|51.2|51.86|51.16|8
1656573710000|2022-06-30 07:21:50|51.92|51.22|51.99|51.29|51.99|51.29|51.89|51.19|16
1656573720000|2022-06-30 07:22:00|52|51.3|51.99|51.29|52|51.3|51.98|51.28|15
1656573730000|2022-06-30 07:22:10|52|51.3|52.06|51.36|52.06|51.36|52|51.3|8
1656573740000|2022-06-30 07:22:20|52.08|51.38|52.06|51.36|52.09|51.39|52.06|51.36|18
1656573750000|2022-06-30 07:22:30|52.07|51.37|52.06|51.36|52.08|51.38|52.05|51.35|18
1656573760000|2022-06-30 07:22:40|52.05|51.35|52.06|51.36|52.07|51.37|52.05|51.35|8
1656573770000|2022-06-30 07:22:50|52.07|51.37|52.07|51.37|52.07|51.37|52.06|51.36|5
1656573780000|2022-06-30 07:23:00|52.06|51.36|52.12|51.42|52.12|51.42|52.06|51.36|18
1656573790000|2022-06-30 07:23:10|52.11|51.41|52.11|51.41|52.14|51.44|52.1|51.4|22
1656573800000|2022-06-30 07:23:20|52.12|51.42|52.12|51.42|52.13|51.43|52.11|51.41|7
1656573810000|2022-06-30 07:23:30|52.13|51.43|52.11|51.41|52.13|51.43|52.11|51.41|5
1656573820000|2022-06-30 07:23:40|52.12|51.42|52.13|51.43|52.13|51.43|52.11|51.41|8
1656573830000|2022-06-30 07:23:50|52.14|51.44|52.1|51.4|52.14|51.44|52.09|51.39|23
1656573840000|2022-06-30 07:24:00|52.09|51.39|52.02|51.32|52.09|51.39|52.02|51.32|13
1656573850000|2022-06-30 07:24:10|52.03|51.33|52.02|51.32|52.03|51.33|52|51.3|18
1656573860000|2022-06-30 07:24:20|52.01|51.31|52.02|51.32|52.02|51.32|52.01|51.31|8
1656573870000|2022-06-30 07:24:30|52.01|51.31|52.03|51.33|52.04|51.34|52.01|51.31|9
1656573880000|2022-06-30 07:24:40|52.04|51.34|52.05|51.35|52.05|51.35|52.02|51.32|13
1656573890000|2022-06-30 07:24:50|52.06|51.36|52.04|51.34|52.06|51.36|52.04|51.34|12
1656573900000|2022-06-30 07:25:00|52.05|51.35|52.05|51.35|52.08|51.38|52.05|51.35|16
1656573910000|2022-06-30 07:25:10|52.06|51.36|52.05|51.35|52.07|51.37|52.05|51.35|10
1656573920000|2022-06-30 07:25:20|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|6
1656573930000|2022-06-30 07:25:30|52.05|51.35|52.04|51.34|52.05|51.35|52.02|51.32|12
1656573940000|2022-06-30 07:25:40|52.03|51.33|52.04|51.34|52.05|51.35|52.02|51.32|12
1656573950000|2022-06-30 07:25:50|52.03|51.33|52.04|51.34|52.06|51.36|52.02|51.32|12
1656573960000|2022-06-30 07:26:00|52.03|51.33|52.04|51.34|52.05|51.35|52.02|51.32|16
1656573970000|2022-06-30 07:26:10|52.05|51.35|52.03|51.33|52.05|51.35|52.03|51.33|17
1656573980000|2022-06-30 07:26:20|52.04|51.34|52.03|51.33|52.05|51.35|52.03|51.33|13
1656573990000|2022-06-30 07:26:30|52.04|51.34|52.04|51.34|52.04|51.34|52.03|51.33|3
1656574000000|2022-06-30 07:26:40|52.05|51.35|52.05|51.35|52.05|51.35|52.05|51.35|1
1656574010000|2022-06-30 07:26:50|52.04|51.34|52.04|51.34|52.05|51.35|52.03|51.33|15
1656574020000|2022-06-30 07:27:00|52.05|51.35|52.09|51.39|52.1|51.4|52.05|51.35|17
1656574030000|2022-06-30 07:27:10|52.1|51.4|52.12|51.42|52.12|51.42|52.1|51.4|5
1656574040000|2022-06-30 07:27:20|52.11|51.41|52.11|51.41|52.12|51.42|52.11|51.41|7
1656574050000|2022-06-30 07:27:30|52.12|51.42|52.1|51.4|52.12|51.42|52.1|51.4|12
1656574060000|2022-06-30 07:27:40|52.09|51.39|52.11|51.41|52.12|51.42|52.09|51.39|9
1656574080000|2022-06-30 07:28:00|52.12|51.42|52.11|51.41|52.13|51.43|52.11|51.41|3
1656574090000|2022-06-30 07:28:10|52.1|51.4|52.09|51.39|52.11|51.41|52.07|51.37|17
1656574100000|2022-06-30 07:28:20|52.1|51.4|52.06|51.36|52.1|51.4|52.05|51.35|14
1656574110000|2022-06-30 07:28:30|52.07|51.37|52.09|51.39|52.09|51.39|52.07|51.37|5
1656574120000|2022-06-30 07:28:40|52.1|51.4|52.1|51.4|52.1|51.4|52.09|51.39|17
1656574130000|2022-06-30 07:28:50|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|3
1656574140000|2022-06-30 07:29:00|52.1|51.4|52.07|51.37|52.1|51.4|52.07|51.37|5
1656574150000|2022-06-30 07:29:10|52.08|51.38|52.03|51.33|52.08|51.38|52.02|51.32|18
1656574160000|2022-06-30 07:29:20|52.02|51.32|52.02|51.32|52.03|51.33|52.01|51.31|8
1656574170000|2022-06-30 07:29:30|52.01|51.31|52.02|51.32|52.03|51.33|52.01|51.31|4
1656574180000|2022-06-30 07:29:40|52|51.3|51.99|51.29|52.01|51.31|51.99|51.29|10
1656574190000|2022-06-30 07:29:50|52|51.3|51.99|51.29|52|51.3|51.99|51.29|4
1656574200000|2022-06-30 07:30:00|52|51.3|52.03|51.33|52.03|51.33|51.99|51.29|10
1656574210000|2022-06-30 07:30:10|52.02|51.32|52.01|51.31|52.02|51.32|52.01|51.31|4
1656574220000|2022-06-30 07:30:20|52.02|51.32|51.96|51.26|52.02|51.32|51.96|51.26|11
1656574230000|2022-06-30 07:30:30|51.95|51.25|51.91|51.21|51.95|51.25|51.9|51.2|11
1656574240000|2022-06-30 07:30:40|51.9|51.2|51.84|51.14|51.9|51.2|51.84|51.14|12
1656574250000|2022-06-30 07:30:50|51.85|51.15|51.89|51.19|51.89|51.19|51.84|51.14|7
1656574260000|2022-06-30 07:31:00|51.9|51.2|51.91|51.21|51.92|51.22|51.89|51.19|15
1656574270000|2022-06-30 07:31:10|51.92|51.22|51.88|51.18|51.92|51.22|51.87|51.17|17
1656574280000|2022-06-30 07:31:20|51.89|51.19|51.87|51.17|51.9|51.2|51.87|51.17|17
1656574290000|2022-06-30 07:31:30|51.86|51.16|51.86|51.16|51.87|51.17|51.85|51.15|11
1656574300000|2022-06-30 07:31:40|51.85|51.15|51.83|51.13|51.87|51.17|51.81|51.11|15
1656574310000|2022-06-30 07:31:50|51.81|51.11|51.83|51.13|51.83|51.13|51.81|51.11|5
1656574320000|2022-06-30 07:32:00|51.84|51.14|51.85|51.15|51.86|51.16|51.83|51.13|7
1656574330000|2022-06-30 07:32:10|51.86|51.16|51.86|51.16|51.88|51.18|51.84|51.14|17
1656574340000|2022-06-30 07:32:20|51.87|51.17|51.87|51.17|51.88|51.18|51.86|51.16|7
1656574350000|2022-06-30 07:32:30|51.88|51.18|51.88|51.18|51.9|51.2|51.86|51.16|12
1656574360000|2022-06-30 07:32:40|51.87|51.17|51.87|51.17|51.88|51.18|51.87|51.17|5
1656574370000|2022-06-30 07:32:50|51.88|51.18|51.88|51.18|51.88|51.18|51.87|51.17|3
1656574380000|2022-06-30 07:33:00|51.89|51.19|51.89|51.19|51.89|51.19|51.88|51.18|3
1656574390000|2022-06-30 07:33:10|51.88|51.18|51.86|51.16|51.89|51.19|51.86|51.16|13
1656574400000|2022-06-30 07:33:20|51.88|51.18|51.86|51.16|51.88|51.18|51.86|51.16|7
1656574410000|2022-06-30 07:33:30|51.87|51.17|51.87|51.17|51.87|51.17|51.86|51.16|5
1656574420000|2022-06-30 07:33:40|51.86|51.16|51.87|51.17|51.88|51.18|51.86|51.16|13
1656574430000|2022-06-30 07:33:50|51.88|51.18|51.89|51.19|51.9|51.2|51.87|51.17|16
1656574440000|2022-06-30 07:34:00|51.88|51.18|51.88|51.18|51.9|51.2|51.87|51.17|14
1656574450000|2022-06-30 07:34:10|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|6
1656574460000|2022-06-30 07:34:20|51.89|51.19|51.9|51.2|51.91|51.21|51.88|51.18|18
1656574470000|2022-06-30 07:34:30|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|13
1656574480000|2022-06-30 07:34:40|51.9|51.2|51.9|51.2|51.91|51.21|51.89|51.19|13
1656574490000|2022-06-30 07:34:50|51.89|51.19|51.89|51.19|51.9|51.2|51.89|51.19|3
1656574500000|2022-06-30 07:35:00|51.9|51.2|51.89|51.19|51.9|51.2|51.88|51.18|12
1656574510000|2022-06-30 07:35:10|51.88|51.18|51.89|51.19|51.92|51.22|51.88|51.18|10
1656574520000|2022-06-30 07:35:20|51.9|51.2|51.88|51.18|51.9|51.2|51.88|51.18|15
1656574530000|2022-06-30 07:35:30|51.87|51.17|51.9|51.2|51.9|51.2|51.87|51.17|7
1656574540000|2022-06-30 07:35:40|51.89|51.19|51.86|51.16|51.91|51.21|51.86|51.16|12
1656574550000|2022-06-30 07:35:50|51.88|51.18|51.88|51.18|51.9|51.2|51.87|51.17|15
1656574560000|2022-06-30 07:36:00|51.9|51.2|51.88|51.18|51.9|51.2|51.87|51.17|11
1656574570000|2022-06-30 07:36:10|51.89|51.19|51.87|51.17|51.9|51.2|51.86|51.16|16
1656574580000|2022-06-30 07:36:20|51.88|51.18|51.89|51.19|51.89|51.19|51.86|51.16|14
1656574590000|2022-06-30 07:36:30|51.9|51.2|51.87|51.17|51.92|51.22|51.87|51.17|12
1656574600000|2022-06-30 07:36:40|51.86|51.16|51.87|51.17|51.9|51.2|51.86|51.16|17
1656574610000|2022-06-30 07:36:50|51.89|51.19|51.86|51.16|51.9|51.2|51.86|51.16|9
1656574620000|2022-06-30 07:37:00|51.88|51.18|51.88|51.18|51.91|51.21|51.87|51.17|13
1656574630000|2022-06-30 07:37:10|51.87|51.17|51.84|51.14|51.89|51.19|51.82|51.12|22
1656574640000|2022-06-30 07:37:20|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|12
1656574650000|2022-06-30 07:37:30|51.86|51.16|51.84|51.14|51.86|51.16|51.84|51.14|13
1656574660000|2022-06-30 07:37:40|51.81|51.11|51.86|51.16|51.86|51.16|51.81|51.11|13
1656574670000|2022-06-30 07:37:50|51.84|51.14|51.85|51.15|51.86|51.16|51.83|51.13|19
1656574680000|2022-06-30 07:38:00|51.84|51.14|51.86|51.16|51.86|51.16|51.84|51.14|8
1656574690000|2022-06-30 07:38:10|51.87|51.17|51.86|51.16|51.87|51.17|51.85|51.15|4
1656574700000|2022-06-30 07:38:20|51.85|51.15|51.85|51.15|51.86|51.16|51.84|51.14|11
1656574710000|2022-06-30 07:38:30|51.86|51.16|51.86|51.16|51.87|51.17|51.85|51.15|7
1656574720000|2022-06-30 07:38:40|51.87|51.17|51.86|51.16|51.87|51.17|51.84|51.14|9
1656574730000|2022-06-30 07:38:50|51.85|51.15|51.85|51.15|51.86|51.16|51.84|51.14|13
1656574740000|2022-06-30 07:39:00|51.86|51.16|51.86|51.16|51.87|51.17|51.85|51.15|14
1656574750000|2022-06-30 07:39:10|51.84|51.14|51.86|51.16|51.86|51.16|51.84|51.14|9
1656574760000|2022-06-30 07:39:20|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1656574770000|2022-06-30 07:39:30|51.86|51.16|51.84|51.14|51.86|51.16|51.84|51.14|9
1656574780000|2022-06-30 07:39:40|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|4
1656574790000|2022-06-30 07:39:50|51.86|51.16|51.87|51.17|51.88|51.18|51.86|51.16|6
1656574800000|2022-06-30 07:40:00|51.86|51.16|51.9|51.2|51.92|51.22|51.86|51.16|27
1656574810000|2022-06-30 07:40:10|51.89|51.19|51.91|51.21|51.93|51.23|51.89|51.19|12
1656574820000|2022-06-30 07:40:20|51.92|51.22|51.94|51.24|51.95|51.25|51.91|51.21|12
1656574830000|2022-06-30 07:40:30|51.96|51.26|51.95|51.25|51.96|51.26|51.92|51.22|18
1656574840000|2022-06-30 07:40:40|51.94|51.24|51.9|51.2|51.95|51.25|51.9|51.2|13
1656574850000|2022-06-30 07:40:50|51.91|51.21|51.89|51.19|51.91|51.21|51.89|51.19|9
1656574860000|2022-06-30 07:41:00|51.87|51.17|51.89|51.19|51.9|51.2|51.87|51.17|4
1656574870000|2022-06-30 07:41:10|51.9|51.2|51.9|51.2|51.91|51.21|51.89|51.19|15
1656574880000|2022-06-30 07:41:20|51.91|51.21|51.91|51.21|51.92|51.22|51.9|51.2|9
1656574890000|2022-06-30 07:41:30|51.9|51.2|51.9|51.2|51.9|51.2|51.89|51.19|5
1656574900000|2022-06-30 07:41:40|51.89|51.19|51.88|51.18|51.91|51.21|51.88|51.18|18
1656574910000|2022-06-30 07:41:50|51.9|51.2|51.89|51.19|51.9|51.2|51.87|51.17|14
1656574920000|2022-06-30 07:42:00|51.88|51.18|51.9|51.2|51.91|51.21|51.88|51.18|11
1656574930000|2022-06-30 07:42:10|51.91|51.21|51.96|51.26|51.96|51.26|51.91|51.21|16
1656574940000|2022-06-30 07:42:20|51.93|51.23|51.93|51.23|51.95|51.25|51.93|51.23|21
1656574950000|2022-06-30 07:42:30|51.94|51.24|51.92|51.22|51.95|51.25|51.92|51.22|18
1656574960000|2022-06-30 07:42:40|51.91|51.21|51.95|51.25|51.96|51.26|51.91|51.21|9
1656574970000|2022-06-30 07:42:50|51.94|51.24|51.95|51.25|51.97|51.27|51.93|51.23|11
1656574980000|2022-06-30 07:43:00|51.94|51.24|51.94|51.24|51.96|51.26|51.93|51.23|15
1656574990000|2022-06-30 07:43:10|51.95|51.25|51.95|51.25|51.96|51.26|51.93|51.23|16
1656575000000|2022-06-30 07:43:20|51.94|51.24|51.96|51.26|51.96|51.26|51.94|51.24|5
1656575010000|2022-06-30 07:43:30|51.95|51.25|51.94|51.24|51.96|51.26|51.93|51.23|22
1656575020000|2022-06-30 07:43:40|51.93|51.23|51.94|51.24|51.95|51.25|51.93|51.23|14
1656575030000|2022-06-30 07:43:50|51.93|51.23|51.95|51.25|51.95|51.25|51.92|51.22|11
1656575040000|2022-06-30 07:44:00|51.96|51.26|51.93|51.23|51.96|51.26|51.93|51.23|5
1656575050000|2022-06-30 07:44:10|51.94|51.24|51.93|51.23|51.96|51.26|51.93|51.23|9
1656575060000|2022-06-30 07:44:20|51.94|51.24|52|51.3|52|51.3|51.93|51.23|11
1656575070000|2022-06-30 07:44:30|51.99|51.29|52|51.3|52|51.3|51.99|51.29|2
1656575080000|2022-06-30 07:44:40|52.01|51.31|52.02|51.32|52.03|51.33|51.99|51.29|11
1656575090000|2022-06-30 07:44:50|52.03|51.33|52.03|51.33|52.06|51.36|52|51.3|15
1656575100000|2022-06-30 07:45:00|52.04|51.34|52.02|51.32|52.05|51.35|51.99|51.29|14
1656575110000|2022-06-30 07:45:10|52|51.3|51.98|51.28|52.03|51.33|51.97|51.27|19
1656575120000|2022-06-30 07:45:20|51.99|51.29|51.97|51.27|51.99|51.29|51.97|51.27|9
1656575130000|2022-06-30 07:45:30|51.99|51.29|51.95|51.25|51.99|51.29|51.94|51.24|10
1656575140000|2022-06-30 07:45:40|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|8
1656575150000|2022-06-30 07:45:50|51.96|51.26|51.95|51.25|51.96|51.26|51.93|51.23|6
1656575160000|2022-06-30 07:46:00|51.94|51.24|51.95|51.25|51.97|51.27|51.93|51.23|11
1656575170000|2022-06-30 07:46:10|51.94|51.24|51.93|51.23|51.94|51.24|51.91|51.21|14
1656575180000|2022-06-30 07:46:20|51.94|51.24|52|51.3|52|51.3|51.93|51.23|17
1656575190000|2022-06-30 07:46:30|51.99|51.29|52|51.3|52.01|51.31|51.97|51.27|17
1656575200000|2022-06-30 07:46:40|51.99|51.29|51.99|51.29|52|51.3|51.96|51.26|19
1656575210000|2022-06-30 07:46:50|52|51.3|51.97|51.27|52|51.3|51.96|51.26|15
1656575220000|2022-06-30 07:47:00|51.96|51.26|51.97|51.27|51.98|51.28|51.95|51.25|13
1656575230000|2022-06-30 07:47:10|51.98|51.28|51.99|51.29|52.01|51.31|51.97|51.27|20
1656575240000|2022-06-30 07:47:20|51.98|51.28|51.97|51.27|51.99|51.29|51.96|51.26|7
1656575250000|2022-06-30 07:47:30|51.98|51.28|52|51.3|52|51.3|51.97|51.27|13
1656575260000|2022-06-30 07:47:40|51.99|51.29|51.98|51.28|52|51.3|51.97|51.27|21
1656575270000|2022-06-30 07:47:50|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|16
1656575280000|2022-06-30 07:48:00|51.99|51.29|51.97|51.27|52|51.3|51.97|51.27|14
1656575290000|2022-06-30 07:48:10|51.98|51.28|52.02|51.32|52.03|51.33|51.97|51.27|22
1656575300000|2022-06-30 07:48:20|52.01|51.31|51.99|51.29|52.03|51.33|51.96|51.26|8
1656575310000|2022-06-30 07:48:30|51.96|51.26|51.98|51.28|51.99|51.29|51.96|51.26|14
1656575320000|2022-06-30 07:48:40|51.97|51.27|51.97|51.27|52|51.3|51.97|51.27|16
1656575330000|2022-06-30 07:48:50|51.98|51.28|51.96|51.26|52|51.3|51.96|51.26|20
1656575340000|2022-06-30 07:49:00|51.97|51.27|51.97|51.27|51.97|51.27|51.96|51.26|9
1656575350000|2022-06-30 07:49:10|51.95|51.25|51.96|51.26|51.97|51.27|51.94|51.24|7
1656575360000|2022-06-30 07:49:20|51.95|51.25|51.94|51.24|51.97|51.27|51.94|51.24|8
1656575370000|2022-06-30 07:49:30|51.95|51.25|51.95|51.25|51.97|51.27|51.95|51.25|7
1656575380000|2022-06-30 07:49:40|51.94|51.24|51.94|51.24|51.96|51.26|51.92|51.22|10
1656575390000|2022-06-30 07:49:50|51.95|51.25|51.93|51.23|51.95|51.25|51.92|51.22|9
1656575400000|2022-06-30 07:50:00|51.94|51.24|51.92|51.22|51.95|51.25|51.91|51.21|13
1656575410000|2022-06-30 07:50:10|51.93|51.23|51.95|51.25|51.95|51.25|51.92|51.22|9
1656575420000|2022-06-30 07:50:20|51.93|51.23|51.94|51.24|51.96|51.26|51.93|51.23|10
1656575430000|2022-06-30 07:50:30|51.93|51.23|51.9|51.2|51.93|51.23|51.9|51.2|9
1656575450000|2022-06-30 07:50:50|51.88|51.18|51.85|51.15|51.88|51.18|51.84|51.14|7
1656575460000|2022-06-30 07:51:00|51.86|51.16|51.86|51.16|51.87|51.17|51.85|51.15|7
1656575490000|2022-06-30 07:51:30|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|2
1656575500000|2022-06-30 07:51:40|51.87|51.17|51.88|51.18|51.89|51.19|51.87|51.17|14
1656575510000|2022-06-30 07:51:50|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1656575520000|2022-06-30 07:52:00|51.89|51.19|51.89|51.19|51.9|51.2|51.87|51.17|20
1656575530000|2022-06-30 07:52:10|51.88|51.18|51.94|51.24|51.94|51.24|51.88|51.18|7
1656575540000|2022-06-30 07:52:20|51.93|51.23|51.97|51.27|51.97|51.27|51.93|51.23|18
1656575550000|2022-06-30 07:52:30|51.96|51.26|51.96|51.26|51.97|51.27|51.93|51.23|16
1656575560000|2022-06-30 07:52:40|51.94|51.24|51.97|51.27|51.97|51.27|51.93|51.23|18
1656575570000|2022-06-30 07:52:50|51.95|51.25|51.97|51.27|51.97|51.27|51.94|51.24|10
1656575580000|2022-06-30 07:53:00|51.95|51.25|51.95|51.25|51.96|51.26|51.94|51.24|7
1656575590000|2022-06-30 07:53:10|51.94|51.24|51.95|51.25|51.98|51.28|51.94|51.24|14
1656575600000|2022-06-30 07:53:20|51.96|51.26|51.96|51.26|51.96|51.26|51.95|51.25|3
1656575610000|2022-06-30 07:53:30|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|5
1656575620000|2022-06-30 07:53:40|51.96|51.26|51.95|51.25|51.98|51.28|51.93|51.23|14
1656575630000|2022-06-30 07:53:50|51.96|51.26|51.94|51.24|51.97|51.27|51.91|51.21|8
1656575640000|2022-06-30 07:54:00|51.93|51.23|51.91|51.21|51.93|51.23|51.9|51.2|7
1656575650000|2022-06-30 07:54:10|51.92|51.22|51.92|51.22|51.92|51.22|51.92|51.22|1
1656575660000|2022-06-30 07:54:20|51.93|51.23|51.93|51.23|51.95|51.25|51.9|51.2|13
1656575670000|2022-06-30 07:54:30|51.94|51.24|51.96|51.26|51.96|51.26|51.92|51.22|18
1656575680000|2022-06-30 07:54:40|51.94|51.24|51.94|51.24|51.96|51.26|51.93|51.23|7
1656575690000|2022-06-30 07:54:50|51.93|51.23|51.93|51.23|51.95|51.25|51.9|51.2|13
1656575700000|2022-06-30 07:55:00|51.92|51.22|51.87|51.17|51.92|51.22|51.86|51.16|10
1656575710000|2022-06-30 07:55:10|51.86|51.16|51.87|51.17|51.87|51.17|51.85|51.15|16
1656575720000|2022-06-30 07:55:20|51.85|51.15|51.88|51.18|51.88|51.18|51.85|51.15|8
1656575730000|2022-06-30 07:55:30|51.86|51.16|51.86|51.16|51.88|51.18|51.84|51.14|18
1656575740000|2022-06-30 07:55:40|51.87|51.17|51.87|51.17|51.88|51.18|51.84|51.14|11
1656575750000|2022-06-30 07:55:50|51.89|51.19|51.87|51.17|51.89|51.19|51.84|51.14|17
1656575760000|2022-06-30 07:56:00|51.86|51.16|51.86|51.16|51.86|51.16|51.84|51.14|7
1656575770000|2022-06-30 07:56:10|51.87|51.17|51.89|51.19|51.89|51.19|51.86|51.16|5
1656575780000|2022-06-30 07:56:20|51.88|51.18|51.91|51.21|51.92|51.22|51.88|51.18|12
1656575790000|2022-06-30 07:56:30|51.92|51.22|51.94|51.24|51.96|51.26|51.91|51.21|19
1656575800000|2022-06-30 07:56:40|51.95|51.25|51.94|51.24|51.97|51.27|51.93|51.23|15
1656575810000|2022-06-30 07:56:50|51.95|51.25|51.96|51.26|51.97|51.27|51.93|51.23|15
1656575820000|2022-06-30 07:57:00|51.95|51.25|51.99|51.29|51.99|51.29|51.95|51.25|14
1656575830000|2022-06-30 07:57:10|51.97|51.27|51.94|51.24|51.97|51.27|51.94|51.24|9
1656575840000|2022-06-30 07:57:20|51.97|51.27|51.97|51.27|51.97|51.27|51.97|51.27|1
1656575850000|2022-06-30 07:57:30|51.96|51.26|51.98|51.28|52.01|51.31|51.96|51.26|17
1656575860000|2022-06-30 07:57:40|52|51.3|52|51.3|52|51.3|51.95|51.25|14
1656575870000|2022-06-30 07:57:50|51.99|51.29|51.96|51.26|52|51.3|51.96|51.26|16
1656575880000|2022-06-30 07:58:00|51.94|51.24|52|51.3|52.01|51.31|51.94|51.24|18
1656575890000|2022-06-30 07:58:10|52.01|51.31|52.04|51.34|52.04|51.34|52|51.3|10
1656575900000|2022-06-30 07:58:20|52.05|51.35|52.08|51.38|52.08|51.38|52.05|51.35|9
1656575910000|2022-06-30 07:58:30|52.07|51.37|52.09|51.39|52.11|51.41|52.07|51.37|19
1656575920000|2022-06-30 07:58:40|52.1|51.4|52.09|51.39|52.12|51.42|52.06|51.36|19
1656575930000|2022-06-30 07:58:50|52.08|51.38|52.09|51.39|52.09|51.39|52.07|51.37|16
1656575940000|2022-06-30 07:59:00|52.08|51.38|52.06|51.36|52.08|51.38|52.06|51.36|11
1656575950000|2022-06-30 07:59:10|52.04|51.34|52.03|51.33|52.06|51.36|52.03|51.33|9
1656575960000|2022-06-30 07:59:20|52.04|51.34|52.04|51.34|52.04|51.34|52.03|51.33|3
1656575970000|2022-06-30 07:59:30|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|14
1656575980000|2022-06-30 07:59:40|52.04|51.34|52.04|51.34|52.06|51.36|52.03|51.33|12
1656575990000|2022-06-30 07:59:50|52.05|51.35|52.02|51.32|52.05|51.35|52.01|51.31|11
1656576000000|2022-06-30 08:00:00|52.01|51.31|51.98|51.28|52.01|51.31|51.97|51.27|9
1656576010000|2022-06-30 08:00:10|51.99|51.29|51.98|51.28|52|51.3|51.95|51.25|17
1656576020000|2022-06-30 08:00:20|51.97|51.27|51.98|51.28|51.99|51.29|51.97|51.27|8
1656576030000|2022-06-30 08:00:30|51.99|51.29|51.94|51.24|51.99|51.29|51.94|51.24|8
1656576040000|2022-06-30 08:00:40|51.95|51.25|51.91|51.21|51.95|51.25|51.9|51.2|12
1656576050000|2022-06-30 08:00:50|51.89|51.19|51.91|51.21|51.91|51.21|51.87|51.17|8
1656576060000|2022-06-30 08:01:00|51.9|51.2|51.9|51.2|51.92|51.22|51.88|51.18|16
1656576070000|2022-06-30 08:01:10|51.91|51.21|51.89|51.19|51.91|51.21|51.88|51.18|12
1656576080000|2022-06-30 08:01:20|51.88|51.18|51.86|51.16|51.91|51.21|51.84|51.14|22
1656576090000|2022-06-30 08:01:30|51.85|51.15|51.85|51.15|51.86|51.16|51.85|51.15|3
1656576100000|2022-06-30 08:01:40|51.84|51.14|51.84|51.14|51.84|51.14|51.84|51.14|1
1656576110000|2022-06-30 08:01:50|51.83|51.13|51.85|51.15|51.86|51.16|51.82|51.12|12
1656576120000|2022-06-30 08:02:00|51.86|51.16|51.81|51.11|51.86|51.16|51.8|51.1|6
1656576130000|2022-06-30 08:02:10|51.83|51.13|51.84|51.14|51.87|51.17|51.82|51.12|20
1656576140000|2022-06-30 08:02:20|51.85|51.15|51.83|51.13|51.87|51.17|51.83|51.13|15
1656576150000|2022-06-30 08:02:30|51.84|51.14|51.84|51.14|51.86|51.16|51.8|51.1|17
1656576160000|2022-06-30 08:02:40|51.82|51.12|51.86|51.16|51.87|51.17|51.82|51.12|11
1656576170000|2022-06-30 08:02:50|51.84|51.14|51.86|51.16|51.88|51.18|51.84|51.14|10
1656576180000|2022-06-30 08:03:00|51.84|51.14|51.86|51.16|51.87|51.17|51.83|51.13|10
1656576190000|2022-06-30 08:03:10|51.85|51.15|51.79|51.09|51.85|51.15|51.79|51.09|15
1656576200000|2022-06-30 08:03:20|51.8|51.1|51.81|51.11|51.82|51.12|51.79|51.09|15
1656576210000|2022-06-30 08:03:30|51.82|51.12|51.78|51.08|51.83|51.13|51.78|51.08|14
1656576220000|2022-06-30 08:03:40|51.76|51.06|51.73|51.03|51.77|51.07|51.68|50.98|23
1656576230000|2022-06-30 08:03:50|51.76|51.06|51.74|51.04|51.77|51.07|51.73|51.03|13
1656576240000|2022-06-30 08:04:00|51.75|51.05|51.76|51.06|51.76|51.06|51.73|51.03|8
1656576250000|2022-06-30 08:04:10|51.77|51.07|51.76|51.06|51.77|51.07|51.75|51.05|10
1656576260000|2022-06-30 08:04:20|51.77|51.07|51.76|51.06|51.78|51.08|51.76|51.06|5
1656576270000|2022-06-30 08:04:30|51.77|51.07|51.77|51.07|51.78|51.08|51.76|51.06|11
1656576280000|2022-06-30 08:04:40|51.78|51.08|51.84|51.14|51.84|51.14|51.77|51.07|15
1656576290000|2022-06-30 08:04:50|51.83|51.13|51.8|51.1|51.83|51.13|51.8|51.1|13
1656576300000|2022-06-30 08:05:00|51.79|51.09|51.81|51.11|51.82|51.12|51.79|51.09|14
1656576310000|2022-06-30 08:05:10|51.82|51.12|51.81|51.11|51.83|51.13|51.78|51.08|14
1656576320000|2022-06-30 08:05:20|51.8|51.1|51.8|51.1|51.81|51.11|51.78|51.08|16
1656576330000|2022-06-30 08:05:30|51.79|51.09|51.78|51.08|51.82|51.12|51.77|51.07|10
1656576340000|2022-06-30 08:05:40|51.77|51.07|51.79|51.09|51.79|51.09|51.77|51.07|11
1656576350000|2022-06-30 08:05:50|51.78|51.08|51.78|51.08|51.79|51.09|51.78|51.08|7
1656576360000|2022-06-30 08:06:00|51.8|51.1|51.78|51.08|51.8|51.1|51.76|51.06|14
1656576370000|2022-06-30 08:06:10|51.76|51.06|51.75|51.05|51.79|51.09|51.75|51.05|9
1656576380000|2022-06-30 08:06:20|51.76|51.06|51.74|51.04|51.76|51.06|51.74|51.04|11
1656576390000|2022-06-30 08:06:30|51.77|51.07|51.82|51.12|51.82|51.12|51.74|51.04|17
1656576400000|2022-06-30 08:06:40|51.81|51.11|51.82|51.12|51.84|51.14|51.8|51.1|13
1656576410000|2022-06-30 08:06:50|51.83|51.13|51.81|51.11|51.83|51.13|51.78|51.08|13
1656576420000|2022-06-30 08:07:00|51.8|51.1|51.81|51.11|51.81|51.11|51.79|51.09|8
1656576430000|2022-06-30 08:07:10|51.79|51.09|51.79|51.09|51.82|51.12|51.78|51.08|11
1656576440000|2022-06-30 08:07:20|51.82|51.12|51.78|51.08|51.82|51.12|51.78|51.08|12
1656576450000|2022-06-30 08:07:30|51.8|51.1|51.8|51.1|51.8|51.1|51.77|51.07|7
1656576460000|2022-06-30 08:07:40|51.79|51.09|51.79|51.09|51.8|51.1|51.78|51.08|6
1656576470000|2022-06-30 08:07:50|51.8|51.1|51.78|51.08|51.8|51.1|51.77|51.07|13
1656576480000|2022-06-30 08:08:00|51.77|51.07|51.78|51.08|51.79|51.09|51.76|51.06|7
1656576490000|2022-06-30 08:08:10|51.77|51.07|51.77|51.07|51.79|51.09|51.76|51.06|10
1656576500000|2022-06-30 08:08:20|51.78|51.08|51.77|51.07|51.79|51.09|51.77|51.07|6
1656576510000|2022-06-30 08:08:30|51.76|51.06|51.78|51.08|51.78|51.08|51.76|51.06|3
1656576520000|2022-06-30 08:08:40|51.79|51.09|51.76|51.06|51.79|51.09|51.76|51.06|6
1656576530000|2022-06-30 08:08:50|51.79|51.09|51.78|51.08|51.79|51.09|51.76|51.06|4
1656576540000|2022-06-30 08:09:00|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|4
1656576550000|2022-06-30 08:09:10|51.79|51.09|51.78|51.08|51.79|51.09|51.78|51.08|4
1656576560000|2022-06-30 08:09:20|51.79|51.09|51.79|51.09|51.8|51.1|51.78|51.08|21
1656576570000|2022-06-30 08:09:30|51.78|51.08|51.8|51.1|51.81|51.11|51.78|51.08|14
1656576590000|2022-06-30 08:09:50|51.82|51.12|51.78|51.08|51.82|51.12|51.77|51.07|18
1656576600000|2022-06-30 08:10:00|51.77|51.07|51.77|51.07|51.78|51.08|51.75|51.05|17
1656576610000|2022-06-30 08:10:10|51.78|51.08|51.85|51.15|51.87|51.17|51.77|51.07|19
1656576620000|2022-06-30 08:10:20|51.86|51.16|51.86|51.16|51.89|51.19|51.85|51.15|5
1656576630000|2022-06-30 08:10:30|51.85|51.15|51.87|51.17|51.87|51.17|51.85|51.15|11
1656576640000|2022-06-30 08:10:40|51.86|51.16|51.84|51.14|51.87|51.17|51.84|51.14|16
1656576650000|2022-06-30 08:10:50|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|4
1656576660000|2022-06-30 08:11:00|51.83|51.13|51.88|51.18|51.88|51.18|51.82|51.12|14
1656576670000|2022-06-30 08:11:10|51.87|51.17|51.91|51.21|51.91|51.21|51.87|51.17|19
1656576680000|2022-06-30 08:11:20|51.9|51.2|51.91|51.21|51.92|51.22|51.9|51.2|8
1656576690000|2022-06-30 08:11:30|51.89|51.19|51.91|51.21|51.92|51.22|51.89|51.19|10
1656576700000|2022-06-30 08:11:40|51.89|51.19|51.92|51.22|51.92|51.22|51.89|51.19|9
1656576710000|2022-06-30 08:11:50|51.91|51.21|51.91|51.21|51.92|51.22|51.9|51.2|7
1656576720000|2022-06-30 08:12:00|51.92|51.22|51.92|51.22|51.92|51.22|51.91|51.21|5
1656576730000|2022-06-30 08:12:10|51.91|51.21|51.92|51.22|51.92|51.22|51.91|51.21|2
1656576740000|2022-06-30 08:12:20|51.91|51.21|51.95|51.25|51.95|51.25|51.91|51.21|13
1656576750000|2022-06-30 08:12:30|51.94|51.24|51.95|51.25|51.95|51.25|51.93|51.23|11
1656576760000|2022-06-30 08:12:40|51.94|51.24|51.94|51.24|51.96|51.26|51.94|51.24|10
1656576770000|2022-06-30 08:12:50|51.95|51.25|51.99|51.29|52.01|51.31|51.95|51.25|14
1656576780000|2022-06-30 08:13:00|52|51.3|51.98|51.28|52.02|51.32|51.96|51.26|9
1656576790000|2022-06-30 08:13:10|51.99|51.29|51.97|51.27|51.99|51.29|51.97|51.27|6
1656576800000|2022-06-30 08:13:20|51.99|51.29|51.98|51.28|52|51.3|51.97|51.27|7
1656576810000|2022-06-30 08:13:30|51.99|51.29|51.96|51.26|52|51.3|51.94|51.24|22
1656576820000|2022-06-30 08:13:40|51.94|51.24|51.92|51.22|51.95|51.25|51.92|51.22|10
1656576830000|2022-06-30 08:13:50|51.95|51.25|51.93|51.23|51.95|51.25|51.92|51.22|19
1656576840000|2022-06-30 08:14:00|51.92|51.22|51.92|51.22|51.93|51.23|51.91|51.21|11
1656576850000|2022-06-30 08:14:10|51.93|51.23|51.9|51.2|51.93|51.23|51.9|51.2|15
1656576860000|2022-06-30 08:14:20|51.92|51.22|51.93|51.23|51.93|51.23|51.9|51.2|16
1656576870000|2022-06-30 08:14:30|51.92|51.22|51.93|51.23|51.94|51.24|51.92|51.22|12
1656576880000|2022-06-30 08:14:40|51.92|51.22|51.94|51.24|51.94|51.24|51.92|51.22|12
1656576890000|2022-06-30 08:14:50|51.93|51.23|51.93|51.23|51.94|51.24|51.91|51.21|17
1656576900000|2022-06-30 08:15:00|51.94|51.24|51.92|51.22|51.94|51.24|51.91|51.21|10
1656576910000|2022-06-30 08:15:10|51.94|51.24|51.92|51.22|51.94|51.24|51.9|51.2|12
1656576920000|2022-06-30 08:15:20|51.91|51.21|51.93|51.23|51.93|51.23|51.91|51.21|19
1656576930000|2022-06-30 08:15:30|51.92|51.22|51.92|51.22|51.93|51.23|51.91|51.21|11
1656576940000|2022-06-30 08:15:40|51.91|51.21|51.82|51.12|51.92|51.22|51.82|51.12|13
1656576950000|2022-06-30 08:15:50|51.81|51.11|51.77|51.07|51.81|51.11|51.74|51.04|14
1656576960000|2022-06-30 08:16:00|51.78|51.08|51.82|51.12|51.83|51.13|51.77|51.07|17
1656576970000|2022-06-30 08:16:10|51.81|51.11|51.79|51.09|51.82|51.12|51.77|51.07|17
1656576980000|2022-06-30 08:16:20|51.81|51.11|51.81|51.11|51.82|51.12|51.8|51.1|11
1656576990000|2022-06-30 08:16:30|51.83|51.13|51.82|51.12|51.83|51.13|51.81|51.11|9
1656577000000|2022-06-30 08:16:40|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|4
1656577010000|2022-06-30 08:16:50|51.81|51.11|51.81|51.11|51.82|51.12|51.79|51.09|8
1656577020000|2022-06-30 08:17:00|51.82|51.12|51.83|51.13|51.83|51.13|51.79|51.09|17
1656577030000|2022-06-30 08:17:10|51.82|51.12|51.83|51.13|51.84|51.14|51.81|51.11|16
1656577040000|2022-06-30 08:17:20|51.84|51.14|51.83|51.13|51.84|51.14|51.82|51.12|10
1656577050000|2022-06-30 08:17:30|51.85|51.15|51.83|51.13|51.85|51.15|51.81|51.11|21
1656577060000|2022-06-30 08:17:40|51.84|51.14|51.84|51.14|51.86|51.16|51.82|51.12|19
1656577070000|2022-06-30 08:17:50|51.85|51.15|51.82|51.12|51.85|51.15|51.8|51.1|20
1656577080000|2022-06-30 08:18:00|51.81|51.11|51.81|51.11|51.82|51.12|51.8|51.1|13
1656577090000|2022-06-30 08:18:10|51.8|51.1|51.81|51.11|51.83|51.13|51.79|51.09|16
1656577100000|2022-06-30 08:18:20|51.82|51.12|51.82|51.12|51.83|51.13|51.8|51.1|13
1656577110000|2022-06-30 08:18:30|51.83|51.13|51.82|51.12|51.84|51.14|51.81|51.11|17
1656577120000|2022-06-30 08:18:40|51.81|51.11|51.82|51.12|51.83|51.13|51.81|51.11|4
1656577130000|2022-06-30 08:18:50|51.81|51.11|51.83|51.13|51.83|51.13|51.8|51.1|11
1656577140000|2022-06-30 08:19:00|51.82|51.12|51.8|51.1|51.82|51.12|51.79|51.09|12
1656577150000|2022-06-30 08:19:10|51.79|51.09|51.8|51.1|51.81|51.11|51.79|51.09|12
1656577160000|2022-06-30 08:19:20|51.77|51.07|51.71|51.01|51.77|51.07|51.69|50.99|16
1656577170000|2022-06-30 08:19:30|51.72|51.02|51.7|51|51.74|51.04|51.7|51|17
1656577180000|2022-06-30 08:19:40|51.71|51.01|51.71|51.01|51.71|51.01|51.68|50.98|16
1656577190000|2022-06-30 08:19:50|51.7|51|51.7|51|51.71|51.01|51.69|50.99|9
1656577200000|2022-06-30 08:20:00|51.71|51.01|51.71|51.01|51.71|51.01|51.7|51|11
1656577210000|2022-06-30 08:20:10|51.7|51|51.73|51.03|51.73|51.03|51.7|51|12
1656577220000|2022-06-30 08:20:20|51.74|51.04|51.74|51.04|51.74|51.04|51.73|51.03|5
1656577230000|2022-06-30 08:20:30|51.73|51.03|51.75|51.05|51.77|51.07|51.73|51.03|8
1656577240000|2022-06-30 08:20:40|51.76|51.06|51.8|51.1|51.8|51.1|51.75|51.05|18
1656577250000|2022-06-30 08:20:50|51.78|51.08|51.77|51.07|51.8|51.1|51.74|51.04|18
1656577260000|2022-06-30 08:21:00|51.76|51.06|51.75|51.05|51.76|51.06|51.73|51.03|7
1656577270000|2022-06-30 08:21:10|51.74|51.04|51.78|51.08|51.78|51.08|51.74|51.04|11
1656577280000|2022-06-30 08:21:20|51.79|51.09|51.75|51.05|51.79|51.09|51.74|51.04|7
1656577290000|2022-06-30 08:21:30|51.72|51.02|51.74|51.04|51.74|51.04|51.72|51.02|3
1656577300000|2022-06-30 08:21:40|51.76|51.06|51.73|51.03|51.76|51.06|51.73|51.03|6
1656577310000|2022-06-30 08:21:50|51.74|51.04|51.74|51.04|51.76|51.06|51.73|51.03|5
1656577320000|2022-06-30 08:22:00|51.73|51.03|51.73|51.03|51.75|51.05|51.73|51.03|13
1656577330000|2022-06-30 08:22:10|51.75|51.05|51.73|51.03|51.76|51.06|51.73|51.03|14
1656577340000|2022-06-30 08:22:20|51.74|51.04|51.72|51.02|51.75|51.05|51.72|51.02|10
1656577350000|2022-06-30 08:22:30|51.73|51.03|51.73|51.03|51.75|51.05|51.72|51.02|14
1656577360000|2022-06-30 08:22:40|51.74|51.04|51.75|51.05|51.78|51.08|51.73|51.03|13
1656577370000|2022-06-30 08:22:50|51.74|51.04|51.73|51.03|51.77|51.07|51.73|51.03|12
1656577380000|2022-06-30 08:23:00|51.74|51.04|51.74|51.04|51.75|51.05|51.72|51.02|12
1656577390000|2022-06-30 08:23:10|51.75|51.05|51.75|51.05|51.75|51.05|51.72|51.02|5
1656577400000|2022-06-30 08:23:20|51.72|51.02|51.73|51.03|51.73|51.03|51.72|51.02|2
1656577410000|2022-06-30 08:23:30|51.74|51.04|51.74|51.04|51.75|51.05|51.72|51.02|11
1656577420000|2022-06-30 08:23:40|51.73|51.03|51.71|51.01|51.74|51.04|51.7|51|9
1656577430000|2022-06-30 08:23:50|51.7|51|51.71|51.01|51.73|51.03|51.68|50.98|12
1656577440000|2022-06-30 08:24:00|51.69|50.99|51.67|50.97|51.7|51|51.63|50.93|24
1656577450000|2022-06-30 08:24:10|51.68|50.98|51.69|50.99|51.71|51.01|51.66|50.96|13
1656577460000|2022-06-30 08:24:20|51.7|51|51.69|50.99|51.71|51.01|51.69|50.99|16
1656577470000|2022-06-30 08:24:30|51.68|50.98|51.68|50.98|51.69|50.99|51.66|50.96|18
1656577480000|2022-06-30 08:24:40|51.67|50.97|51.68|50.98|51.68|50.98|51.67|50.97|12
1656577490000|2022-06-30 08:24:50|51.67|50.97|51.5|50.8|51.68|50.98|51.5|50.8|24
1656577500000|2022-06-30 08:25:00|51.49|50.79|51.51|50.81|51.52|50.82|51.47|50.77|13
1656577510000|2022-06-30 08:25:10|51.52|50.82|51.52|50.82|51.55|50.85|51.52|50.82|19
1656577520000|2022-06-30 08:25:20|51.53|50.83|51.57|50.87|51.58|50.88|51.52|50.82|17
1656577530000|2022-06-30 08:25:30|51.56|50.86|51.54|50.84|51.58|50.88|51.53|50.83|12
1656577540000|2022-06-30 08:25:40|51.55|50.85|51.61|50.91|51.61|50.91|51.55|50.85|7
1656577550000|2022-06-30 08:25:50|51.62|50.92|51.67|50.97|51.67|50.97|51.62|50.92|12
1656577560000|2022-06-30 08:26:00|51.68|50.98|51.67|50.97|51.69|50.99|51.65|50.95|21
1656577570000|2022-06-30 08:26:10|51.68|50.98|51.71|51.01|51.72|51.02|51.66|50.96|15
1656577580000|2022-06-30 08:26:20|51.7|51|51.69|50.99|51.7|51|51.68|50.98|10
1656577590000|2022-06-30 08:26:30|51.7|51|51.68|50.98|51.7|51|51.66|50.96|15
1656577600000|2022-06-30 08:26:40|51.7|51|51.64|50.94|51.7|51|51.64|50.94|17
1656577610000|2022-06-30 08:26:50|51.67|50.97|51.76|51.06|51.76|51.06|51.64|50.94|16
1656577620000|2022-06-30 08:27:00|51.75|51.05|51.72|51.02|51.75|51.05|51.71|51.01|20
1656577630000|2022-06-30 08:27:10|51.7|51|51.73|51.03|51.73|51.03|51.7|51|13
1656577640000|2022-06-30 08:27:20|51.71|51.01|51.71|51.01|51.73|51.03|51.71|51.01|11
1656577650000|2022-06-30 08:27:30|51.72|51.02|51.71|51.01|51.75|51.05|51.71|51.01|15
1656577660000|2022-06-30 08:27:40|51.72|51.02|51.72|51.02|51.73|51.03|51.71|51.01|23
1656577670000|2022-06-30 08:27:50|51.71|51.01|51.76|51.06|51.77|51.07|51.71|51.01|12
1656577680000|2022-06-30 08:28:00|51.78|51.08|51.78|51.08|51.8|51.1|51.77|51.07|11
1656577690000|2022-06-30 08:28:10|51.8|51.1|51.76|51.06|51.8|51.1|51.75|51.05|21
1656577700000|2022-06-30 08:28:20|51.77|51.07|51.75|51.05|51.77|51.07|51.73|51.03|15
1656577710000|2022-06-30 08:28:30|51.74|51.04|51.66|50.96|51.75|51.05|51.66|50.96|20
1656577720000|2022-06-30 08:28:40|51.65|50.95|51.64|50.94|51.66|50.96|51.61|50.91|19
1656577730000|2022-06-30 08:28:50|51.66|50.96|51.65|50.95|51.67|50.97|51.63|50.93|14
1656577740000|2022-06-30 08:29:00|51.68|50.98|51.64|50.94|51.69|50.99|51.64|50.94|15
1656577750000|2022-06-30 08:29:10|51.63|50.93|51.59|50.89|51.64|50.94|51.58|50.88|18
1656577760000|2022-06-30 08:29:20|51.6|50.9|51.61|50.91|51.61|50.91|51.59|50.89|12
1656577770000|2022-06-30 08:29:30|51.63|50.93|51.6|50.9|51.63|50.93|51.6|50.9|5
1656577780000|2022-06-30 08:29:40|51.61|50.91|51.61|50.91|51.62|50.92|51.61|50.91|3
1656577790000|2022-06-30 08:29:50|51.62|50.92|51.62|50.92|51.63|50.93|51.59|50.89|13
1656577800000|2022-06-30 08:30:00|51.61|50.91|51.59|50.89|51.62|50.92|51.56|50.86|19
1656577810000|2022-06-30 08:30:10|51.61|50.91|51.63|50.93|51.64|50.94|51.6|50.9|21
1656577820000|2022-06-30 08:30:20|51.64|50.94|51.66|50.96|51.66|50.96|51.64|50.94|7
1656577830000|2022-06-30 08:30:30|51.65|50.95|51.71|51.01|51.73|51.03|51.65|50.95|20
1656577840000|2022-06-30 08:30:40|51.7|51|51.66|50.96|51.71|51.01|51.66|50.96|18
1656577850000|2022-06-30 08:30:50|51.68|50.98|51.65|50.95|51.69|50.99|51.65|50.95|17
1656577860000|2022-06-30 08:31:00|51.66|50.96|51.65|50.95|51.67|50.97|51.65|50.95|11
1656577870000|2022-06-30 08:31:10|51.66|50.96|51.7|51|51.7|51|51.66|50.96|13
1656577880000|2022-06-30 08:31:20|51.68|50.98|51.66|50.96|51.68|50.98|51.65|50.95|14
1656577890000|2022-06-30 08:31:30|51.65|50.95|51.62|50.92|51.67|50.97|51.62|50.92|11
1656577900000|2022-06-30 08:31:40|51.63|50.93|51.64|50.94|51.64|50.94|51.58|50.88|15
1656577910000|2022-06-30 08:31:50|51.62|50.92|51.63|50.93|51.65|50.95|51.6|50.9|22
1656577920000|2022-06-30 08:32:00|51.62|50.92|51.61|50.91|51.63|50.93|51.6|50.9|5
1656577930000|2022-06-30 08:32:10|51.6|50.9|51.61|50.91|51.63|50.93|51.6|50.9|21
1656577940000|2022-06-30 08:32:20|51.62|50.92|51.62|50.92|51.65|50.95|51.6|50.9|16
1656577950000|2022-06-30 08:32:30|51.63|50.93|51.66|50.96|51.66|50.96|51.62|50.92|19
1656577960000|2022-06-30 08:32:40|51.65|50.95|51.65|50.95|51.66|50.96|51.64|50.94|6
1656577970000|2022-06-30 08:32:50|51.64|50.94|51.64|50.94|51.65|50.95|51.63|50.93|15
1656577980000|2022-06-30 08:33:00|51.63|50.93|51.66|50.96|51.67|50.97|51.63|50.93|14
1656577990000|2022-06-30 08:33:10|51.67|50.97|51.68|50.98|51.7|51|51.66|50.96|15
1656578000000|2022-06-30 08:33:20|51.69|50.99|51.69|50.99|51.69|50.99|51.67|50.97|13
1656578010000|2022-06-30 08:33:30|51.68|50.98|51.69|50.99|51.69|50.99|51.68|50.98|12
1656578020000|2022-06-30 08:33:40|51.71|51.01|51.71|51.01|51.71|51.01|51.68|50.98|9
1656578030000|2022-06-30 08:33:50|51.72|51.02|51.71|51.01|51.72|51.02|51.71|51.01|4
1656578040000|2022-06-30 08:34:00|51.72|51.02|51.71|51.01|51.72|51.02|51.7|51|4
1656578050000|2022-06-30 08:34:10|51.7|51|51.61|50.91|51.7|51|51.61|50.91|14
1656578060000|2022-06-30 08:34:20|51.62|50.92|51.63|50.93|51.64|50.94|51.6|50.9|12
1656578070000|2022-06-30 08:34:30|51.61|50.91|51.63|50.93|51.66|50.96|51.61|50.91|14
1656578080000|2022-06-30 08:34:40|51.64|50.94|51.63|50.93|51.64|50.94|51.62|50.92|6
1656578090000|2022-06-30 08:34:50|51.62|50.92|51.56|50.86|51.63|50.93|51.55|50.85|13
1656578100000|2022-06-30 08:35:00|51.55|50.85|51.48|50.78|51.56|50.86|51.46|50.76|17
1656578110000|2022-06-30 08:35:10|51.47|50.77|51.48|50.78|51.5|50.8|51.46|50.76|18
1656578120000|2022-06-30 08:35:20|51.5|50.8|51.41|50.71|51.5|50.8|51.41|50.71|22
1656578130000|2022-06-30 08:35:30|51.42|50.72|51.39|50.69|51.42|50.72|51.38|50.68|17
1656578140000|2022-06-30 08:35:40|51.4|50.7|51.4|50.7|51.41|50.71|51.38|50.68|10
1656578150000|2022-06-30 08:35:50|51.41|50.71|51.39|50.69|51.42|50.72|51.39|50.69|22
1656578160000|2022-06-30 08:36:00|51.41|50.71|51.39|50.69|51.41|50.71|51.37|50.67|21
1656578170000|2022-06-30 08:36:10|51.4|50.7|51.43|50.73|51.44|50.74|51.4|50.7|9
1656578180000|2022-06-30 08:36:20|51.44|50.74|51.47|50.77|51.47|50.77|51.43|50.73|7
1656578190000|2022-06-30 08:36:30|51.48|50.78|51.48|50.78|51.51|50.81|51.46|50.76|20
1656578200000|2022-06-30 08:36:40|51.49|50.79|51.47|50.77|51.5|50.8|51.46|50.76|13
1656578210000|2022-06-30 08:36:50|51.46|50.76|51.45|50.75|51.46|50.76|51.45|50.75|4
1656578220000|2022-06-30 08:37:00|51.44|50.74|51.45|50.75|51.48|50.78|51.44|50.74|15
1656578230000|2022-06-30 08:37:10|51.44|50.74|51.44|50.74|51.47|50.77|51.43|50.73|13
1656578240000|2022-06-30 08:37:20|51.43|50.73|51.43|50.73|51.44|50.74|51.42|50.72|6
1656578250000|2022-06-30 08:37:30|51.44|50.74|51.44|50.74|51.46|50.76|51.42|50.72|16
1656578260000|2022-06-30 08:37:40|51.42|50.72|51.45|50.75|51.45|50.75|51.38|50.68|12
1656578270000|2022-06-30 08:37:50|51.46|50.76|51.43|50.73|51.47|50.77|51.42|50.72|22
1656578280000|2022-06-30 08:38:00|51.42|50.72|51.45|50.75|51.46|50.76|51.41|50.71|16
1656578290000|2022-06-30 08:38:10|51.46|50.76|51.49|50.79|51.5|50.8|51.46|50.76|18
1656578300000|2022-06-30 08:38:20|51.5|50.8|51.49|50.79|51.5|50.8|51.47|50.77|20
1656578310000|2022-06-30 08:38:30|51.48|50.78|51.49|50.79|51.49|50.79|51.47|50.77|9
1656578320000|2022-06-30 08:38:40|51.48|50.78|51.48|50.78|51.5|50.8|51.48|50.78|11
1656578330000|2022-06-30 08:38:50|51.5|50.8|51.48|50.78|51.5|50.8|51.47|50.77|20
1656578340000|2022-06-30 08:39:00|51.47|50.77|51.47|50.77|51.47|50.77|51.45|50.75|12
1656578350000|2022-06-30 08:39:10|51.46|50.76|51.44|50.74|51.47|50.77|51.42|50.72|17
1656578360000|2022-06-30 08:39:20|51.42|50.72|51.45|50.75|51.45|50.75|51.41|50.71|20
1656578370000|2022-06-30 08:39:30|51.46|50.76|51.44|50.74|51.46|50.76|51.42|50.72|10
1656578380000|2022-06-30 08:39:40|51.43|50.73|51.44|50.74|51.44|50.74|51.43|50.73|2
1656578390000|2022-06-30 08:39:50|51.43|50.73|51.45|50.75|51.45|50.75|51.43|50.73|11
1656578400000|2022-06-30 08:40:00|51.44|50.74|51.42|50.72|51.46|50.76|51.42|50.72|15
1656578410000|2022-06-30 08:40:10|51.44|50.74|51.44|50.74|51.44|50.74|51.42|50.72|9
1656578420000|2022-06-30 08:40:20|51.43|50.73|51.45|50.75|51.45|50.75|51.43|50.73|7
1656578430000|2022-06-30 08:40:30|51.44|50.74|51.44|50.74|51.46|50.76|51.43|50.73|14
1656578440000|2022-06-30 08:40:40|51.45|50.75|51.42|50.72|51.46|50.76|51.42|50.72|15
1656578450000|2022-06-30 08:40:50|51.41|50.71|51.42|50.72|51.43|50.73|51.4|50.7|15
1656578460000|2022-06-30 08:41:00|51.41|50.71|51.42|50.72|51.43|50.73|51.41|50.71|12
1656578470000|2022-06-30 08:41:10|51.43|50.73|51.43|50.73|51.44|50.74|51.42|50.72|9
1656578480000|2022-06-30 08:41:20|51.45|50.75|51.48|50.78|51.49|50.79|51.45|50.75|9
1656578490000|2022-06-30 08:41:30|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|5
1656578500000|2022-06-30 08:41:40|51.5|50.8|51.5|50.8|51.52|50.82|51.49|50.79|9
1656578510000|2022-06-30 08:41:50|51.48|50.78|51.5|50.8|51.5|50.8|51.48|50.78|19
1656578520000|2022-06-30 08:42:00|51.49|50.79|51.48|50.78|51.51|50.81|51.47|50.77|14
1656578530000|2022-06-30 08:42:10|51.49|50.79|51.51|50.81|51.51|50.81|51.48|50.78|12
1656578540000|2022-06-30 08:42:20|51.5|50.8|51.57|50.87|51.58|50.88|51.5|50.8|15
1656578550000|2022-06-30 08:42:30|51.58|50.88|51.56|50.86|51.59|50.89|51.56|50.86|14
1656578560000|2022-06-30 08:42:40|51.57|50.87|51.59|50.89|51.61|50.91|51.56|50.86|13
1656578570000|2022-06-30 08:42:50|51.61|50.91|51.62|50.92|51.63|50.93|51.59|50.89|18
1656578580000|2022-06-30 08:43:00|51.61|50.91|51.61|50.91|51.63|50.93|51.6|50.9|21
1656578590000|2022-06-30 08:43:10|51.62|50.92|51.64|50.94|51.65|50.95|51.61|50.91|16
1656578600000|2022-06-30 08:43:20|51.63|50.93|51.65|50.95|51.65|50.95|51.63|50.93|8
1656578610000|2022-06-30 08:43:30|51.63|50.93|51.59|50.89|51.65|50.95|51.59|50.89|17
1656578620000|2022-06-30 08:43:40|51.6|50.9|51.59|50.89|51.6|50.9|51.58|50.88|8
1656578630000|2022-06-30 08:43:50|51.6|50.9|51.59|50.89|51.61|50.91|51.58|50.88|14
1656578640000|2022-06-30 08:44:00|51.6|50.9|51.59|50.89|51.61|50.91|51.59|50.89|5
1656578650000|2022-06-30 08:44:10|51.58|50.88|51.57|50.87|51.59|50.89|51.57|50.87|14
1656578660000|2022-06-30 08:44:20|51.58|50.88|51.57|50.87|51.59|50.89|51.57|50.87|16
1656578670000|2022-06-30 08:44:30|51.58|50.88|51.59|50.89|51.6|50.9|51.57|50.87|8
1656578680000|2022-06-30 08:44:40|51.6|50.9|51.56|50.86|51.62|50.92|51.56|50.86|16
1656578690000|2022-06-30 08:44:50|51.57|50.87|51.6|50.9|51.6|50.9|51.57|50.87|7
1656578700000|2022-06-30 08:45:00|51.61|50.91|51.6|50.9|51.62|50.92|51.6|50.9|13
1656578710000|2022-06-30 08:45:10|51.61|50.91|51.6|50.9|51.61|50.91|51.59|50.89|15
1656578720000|2022-06-30 08:45:20|51.61|50.91|51.59|50.89|51.62|50.92|51.57|50.87|10
1656578730000|2022-06-30 08:45:30|51.61|50.91|51.6|50.9|51.63|50.93|51.57|50.87|15
1656578740000|2022-06-30 08:45:40|51.59|50.89|51.58|50.88|51.62|50.92|51.58|50.88|11
1656578750000|2022-06-30 08:45:50|51.59|50.89|51.58|50.88|51.59|50.89|51.57|50.87|6
1656578760000|2022-06-30 08:46:00|51.57|50.87|51.58|50.88|51.6|50.9|51.57|50.87|8
1656578770000|2022-06-30 08:46:10|51.59|50.89|51.58|50.88|51.61|50.91|51.58|50.88|5
1656578780000|2022-06-30 08:46:20|51.59|50.89|51.54|50.84|51.6|50.9|51.52|50.82|19
1656578790000|2022-06-30 08:46:30|51.55|50.85|51.55|50.85|51.55|50.85|51.53|50.83|8
1656578800000|2022-06-30 08:46:40|51.54|50.84|51.56|50.86|51.56|50.86|51.54|50.84|7
1656578810000|2022-06-30 08:46:50|51.57|50.87|51.55|50.85|51.57|50.87|51.55|50.85|3
1656578820000|2022-06-30 08:47:00|51.56|50.86|51.59|50.89|51.59|50.89|51.55|50.85|14
1656578830000|2022-06-30 08:47:10|51.57|50.87|51.6|50.9|51.61|50.91|51.57|50.87|9
1656578840000|2022-06-30 08:47:20|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|4
1656578850000|2022-06-30 08:47:30|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|2
1656578860000|2022-06-30 08:47:40|51.61|50.91|51.58|50.88|51.61|50.91|51.58|50.88|8
1656578870000|2022-06-30 08:47:50|51.57|50.87|51.54|50.84|51.58|50.88|51.53|50.83|17
1656578880000|2022-06-30 08:48:00|51.55|50.85|51.57|50.87|51.58|50.88|51.55|50.85|14
1656578890000|2022-06-30 08:48:10|51.56|50.86|51.57|50.87|51.58|50.88|51.55|50.85|9
1656578900000|2022-06-30 08:48:20|51.58|50.88|51.56|50.86|51.58|50.88|51.55|50.85|7
1656578910000|2022-06-30 08:48:30|51.57|50.87|51.56|50.86|51.57|50.87|51.55|50.85|13
1656578920000|2022-06-30 08:48:40|51.55|50.85|51.55|50.85|51.56|50.86|51.54|50.84|8
1656578930000|2022-06-30 08:48:50|51.56|50.86|51.57|50.87|51.58|50.88|51.55|50.85|18
1656578940000|2022-06-30 08:49:00|51.56|50.86|51.58|50.88|51.58|50.88|51.56|50.86|16
1656578950000|2022-06-30 08:49:10|51.57|50.87|51.56|50.86|51.58|50.88|51.55|50.85|9
1656578960000|2022-06-30 08:49:20|51.58|50.88|51.57|50.87|51.58|50.88|51.56|50.86|6
1656578970000|2022-06-30 08:49:30|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|12
1656578980000|2022-06-30 08:49:40|51.56|50.86|51.57|50.87|51.58|50.88|51.54|50.84|19
1656578990000|2022-06-30 08:49:50|51.56|50.86|51.54|50.84|51.57|50.87|51.54|50.84|7
1656579000000|2022-06-30 08:50:00|51.53|50.83|51.5|50.8|51.54|50.84|51.5|50.8|10
1656579010000|2022-06-30 08:50:10|51.49|50.79|51.5|50.8|51.5|50.8|51.48|50.78|10
1656579020000|2022-06-30 08:50:20|51.48|50.78|51.51|50.81|51.51|50.81|51.48|50.78|8
1656579030000|2022-06-30 08:50:30|51.5|50.8|51.51|50.81|51.51|50.81|51.5|50.8|12
1656579040000|2022-06-30 08:50:40|51.5|50.8|51.5|50.8|51.51|50.81|51.5|50.8|3
1656579050000|2022-06-30 08:50:50|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|4
1656579060000|2022-06-30 08:51:00|51.51|50.81|51.52|50.82|51.52|50.82|51.5|50.8|8
1656579070000|2022-06-30 08:51:10|51.51|50.81|51.51|50.81|51.51|50.81|51.5|50.8|5
1656579080000|2022-06-30 08:51:20|51.52|50.82|51.51|50.81|51.52|50.82|51.51|50.81|4
1656579090000|2022-06-30 08:51:30|51.52|50.82|51.49|50.79|51.52|50.82|51.49|50.79|10
1656579100000|2022-06-30 08:51:40|51.5|50.8|51.5|50.8|51.51|50.81|51.48|50.78|6
1656579110000|2022-06-30 08:51:50|51.49|50.79|51.49|50.79|51.51|50.81|51.49|50.79|10
1656579120000|2022-06-30 08:52:00|51.5|50.8|51.43|50.73|51.5|50.8|51.43|50.73|22
1656579130000|2022-06-30 08:52:10|51.44|50.74|51.43|50.73|51.44|50.74|51.42|50.72|10
1656579140000|2022-06-30 08:52:20|51.42|50.72|51.42|50.72|51.43|50.73|51.42|50.72|5
1656579150000|2022-06-30 08:52:30|51.44|50.74|51.41|50.71|51.44|50.74|51.41|50.71|9
1656579160000|2022-06-30 08:52:40|51.4|50.7|51.39|50.69|51.41|50.71|51.39|50.69|8
1656579170000|2022-06-30 08:52:50|51.38|50.68|51.35|50.65|51.4|50.7|51.34|50.64|12
1656579180000|2022-06-30 08:53:00|51.36|50.66|51.42|50.72|51.42|50.72|51.36|50.66|16
1656579190000|2022-06-30 08:53:10|51.43|50.73|51.46|50.76|51.46|50.76|51.43|50.73|7
1656579200000|2022-06-30 08:53:20|51.49|50.79|51.47|50.77|51.49|50.79|51.47|50.77|20
1656579210000|2022-06-30 08:53:30|51.46|50.76|51.47|50.77|51.49|50.79|51.46|50.76|13
1656579220000|2022-06-30 08:53:40|51.48|50.78|51.47|50.77|51.48|50.78|51.46|50.76|11
1656579230000|2022-06-30 08:53:50|51.46|50.76|51.47|50.77|51.49|50.79|51.46|50.76|8
1656579240000|2022-06-30 08:54:00|51.48|50.78|51.45|50.75|51.48|50.78|51.44|50.74|7
1656579250000|2022-06-30 08:54:10|51.46|50.76|51.46|50.76|51.47|50.77|51.44|50.74|7
1656579260000|2022-06-30 08:54:20|51.47|50.77|51.45|50.75|51.48|50.78|51.45|50.75|9
1656579270000|2022-06-30 08:54:30|51.46|50.76|51.42|50.72|51.46|50.76|51.42|50.72|11
1656579280000|2022-06-30 08:54:40|51.44|50.74|51.41|50.71|51.44|50.74|51.41|50.71|4
1656579290000|2022-06-30 08:54:50|51.42|50.72|51.41|50.71|51.45|50.75|51.41|50.71|7
1656579300000|2022-06-30 08:55:00|51.42|50.72|51.43|50.73|51.45|50.75|51.42|50.72|6
1656579310000|2022-06-30 08:55:10|51.42|50.72|51.42|50.72|51.45|50.75|51.42|50.72|15
1656579320000|2022-06-30 08:55:20|51.44|50.74|51.38|50.68|51.44|50.74|51.37|50.67|8
1656579330000|2022-06-30 08:55:30|51.37|50.67|51.36|50.66|51.39|50.69|51.36|50.66|7
1656579340000|2022-06-30 08:55:40|51.37|50.67|51.42|50.72|51.43|50.73|51.37|50.67|12
1656579350000|2022-06-30 08:55:50|51.43|50.73|51.38|50.68|51.44|50.74|51.38|50.68|17
1656579360000|2022-06-30 08:56:00|51.39|50.69|51.39|50.69|51.41|50.71|51.38|50.68|15
1656579370000|2022-06-30 08:56:10|51.41|50.71|51.38|50.68|51.42|50.72|51.37|50.67|9
1656579380000|2022-06-30 08:56:20|51.39|50.69|51.37|50.67|51.39|50.69|51.36|50.66|8
1656579390000|2022-06-30 08:56:30|51.38|50.68|51.35|50.65|51.38|50.68|51.35|50.65|10
1656579400000|2022-06-30 08:56:40|51.34|50.64|51.36|50.66|51.37|50.67|51.34|50.64|7
1656579410000|2022-06-30 08:56:50|51.37|50.67|51.37|50.67|51.4|50.7|51.37|50.67|14
1656579420000|2022-06-30 08:57:00|51.36|50.66|51.39|50.69|51.4|50.7|51.36|50.66|15
1656579430000|2022-06-30 08:57:10|51.38|50.68|51.44|50.74|51.44|50.74|51.38|50.68|13
1656579440000|2022-06-30 08:57:20|51.43|50.73|51.42|50.72|51.43|50.73|51.42|50.72|2
1656579450000|2022-06-30 08:57:30|51.41|50.71|51.4|50.7|51.42|50.72|51.4|50.7|6
1656579460000|2022-06-30 08:57:40|51.39|50.69|51.42|50.72|51.42|50.72|51.39|50.69|10
1656579470000|2022-06-30 08:57:50|51.43|50.73|51.41|50.71|51.43|50.73|51.41|50.71|5
1656579480000|2022-06-30 08:58:00|51.42|50.72|51.41|50.71|51.44|50.74|51.39|50.69|10
1656579490000|2022-06-30 08:58:10|51.42|50.72|51.39|50.69|51.42|50.72|51.37|50.67|8
1656579500000|2022-06-30 08:58:20|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|9
1656579510000|2022-06-30 08:58:30|51.37|50.67|51.37|50.67|51.38|50.68|51.37|50.67|5
1656579520000|2022-06-30 08:58:40|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1656579530000|2022-06-30 08:58:50|51.37|50.67|51.34|50.64|51.37|50.67|51.34|50.64|6
1656579540000|2022-06-30 08:59:00|51.35|50.65|51.2|50.5|51.36|50.66|51.2|50.5|18
1656579550000|2022-06-30 08:59:10|51.19|50.49|51.3|50.6|51.3|50.6|51.19|50.49|24
1656579560000|2022-06-30 08:59:20|51.31|50.61|51.4|50.7|51.41|50.71|51.31|50.61|16
1656579570000|2022-06-30 08:59:30|51.41|50.71|51.42|50.72|51.46|50.76|51.41|50.71|11
1656579580000|2022-06-30 08:59:40|51.43|50.73|51.41|50.71|51.43|50.73|51.38|50.68|17
1656579590000|2022-06-30 08:59:50|51.42|50.72|51.44|50.74|51.45|50.75|51.4|50.7|19
1656579600000|2022-06-30 09:00:00|51.43|50.73|51.39|50.69|51.43|50.73|51.38|50.68|18
1656579610000|2022-06-30 09:00:10|51.41|50.71|51.48|50.78|51.51|50.81|51.39|50.69|21
1656579620000|2022-06-30 09:00:20|51.47|50.77|51.49|50.79|51.52|50.82|51.46|50.76|21
1656579630000|2022-06-30 09:00:30|51.48|50.78|51.49|50.79|51.5|50.8|51.47|50.77|15
1656579640000|2022-06-30 09:00:40|51.48|50.78|51.49|50.79|51.5|50.8|51.45|50.75|21
1656579650000|2022-06-30 09:00:50|51.48|50.78|51.47|50.77|51.49|50.79|51.46|50.76|16
1656579660000|2022-06-30 09:01:00|51.48|50.78|51.47|50.77|51.5|50.8|51.47|50.77|15
1656579670000|2022-06-30 09:01:10|51.48|50.78|51.51|50.81|51.52|50.82|51.47|50.77|17
1656579680000|2022-06-30 09:01:20|51.52|50.82|51.5|50.8|51.52|50.82|51.48|50.78|15
1656579690000|2022-06-30 09:01:30|51.49|50.79|51.49|50.79|51.51|50.81|51.48|50.78|12
1656579700000|2022-06-30 09:01:40|51.48|50.78|51.42|50.72|51.48|50.78|51.42|50.72|18
1656579710000|2022-06-30 09:01:50|51.43|50.73|51.41|50.71|51.43|50.73|51.41|50.71|7
1656579720000|2022-06-30 09:02:00|51.42|50.72|51.37|50.67|51.42|50.72|51.37|50.67|15
1656579730000|2022-06-30 09:02:10|51.36|50.66|51.36|50.66|51.38|50.68|51.33|50.63|18
1656579740000|2022-06-30 09:02:20|51.37|50.67|51.36|50.66|51.38|50.68|51.35|50.65|9
1656579750000|2022-06-30 09:02:30|51.37|50.67|51.36|50.66|51.38|50.68|51.35|50.65|11
1656579760000|2022-06-30 09:02:40|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|4
1656579770000|2022-06-30 09:02:50|51.35|50.65|51.31|50.61|51.36|50.66|51.31|50.61|13
1656579780000|2022-06-30 09:03:00|51.32|50.62|51.33|50.63|51.33|50.63|51.31|50.61|6
1656579790000|2022-06-30 09:03:10|51.34|50.64|51.32|50.62|51.34|50.64|51.31|50.61|13
1656579800000|2022-06-30 09:03:20|51.33|50.63|51.33|50.63|51.35|50.65|51.32|50.62|9
1656579810000|2022-06-30 09:03:30|51.32|50.62|51.32|50.62|51.33|50.63|51.32|50.62|15
1656579820000|2022-06-30 09:03:40|51.33|50.63|51.3|50.6|51.33|50.63|51.3|50.6|10
1656579830000|2022-06-30 09:03:50|51.29|50.59|51.29|50.59|51.31|50.61|51.28|50.58|9
1656579840000|2022-06-30 09:04:00|51.28|50.58|51.31|50.61|51.32|50.62|51.27|50.57|19
1656579850000|2022-06-30 09:04:10|51.3|50.6|51.29|50.59|51.31|50.61|51.29|50.59|7
1656579860000|2022-06-30 09:04:20|51.3|50.6|51.35|50.65|51.35|50.65|51.29|50.59|12
1656579870000|2022-06-30 09:04:30|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|8
1656579880000|2022-06-30 09:04:40|51.36|50.66|51.38|50.68|51.39|50.69|51.35|50.65|9
1656579890000|2022-06-30 09:04:50|51.37|50.67|51.36|50.66|51.38|50.68|51.35|50.65|11
1656579900000|2022-06-30 09:05:00|51.35|50.65|51.36|50.66|51.38|50.68|51.34|50.64|11
1656579910000|2022-06-30 09:05:10|51.37|50.67|51.37|50.67|51.38|50.68|51.36|50.66|7
1656579920000|2022-06-30 09:05:20|51.36|50.66|51.36|50.66|51.37|50.67|51.35|50.65|9
1656579930000|2022-06-30 09:05:30|51.37|50.67|51.36|50.66|51.37|50.67|51.35|50.65|8
1656579940000|2022-06-30 09:05:40|51.35|50.65|51.35|50.65|51.36|50.66|51.34|50.64|12
1656579950000|2022-06-30 09:05:50|51.36|50.66|51.31|50.61|51.36|50.66|51.3|50.6|13
1656579960000|2022-06-30 09:06:00|51.32|50.62|51.32|50.62|51.34|50.64|51.31|50.61|17
1656579970000|2022-06-30 09:06:10|51.31|50.61|51.31|50.61|51.32|50.62|51.3|50.6|12
1656579980000|2022-06-30 09:06:20|51.3|50.6|51.3|50.6|51.32|50.62|51.3|50.6|9
1656579990000|2022-06-30 09:06:30|51.31|50.61|51.31|50.61|51.32|50.62|51.3|50.6|5
1656580000000|2022-06-30 09:06:40|51.32|50.62|51.34|50.64|51.37|50.67|51.32|50.62|11
1656580010000|2022-06-30 09:06:50|51.33|50.63|51.32|50.62|51.34|50.64|51.31|50.61|14
1656580020000|2022-06-30 09:07:00|51.33|50.63|51.33|50.63|51.35|50.65|51.33|50.63|13
1656580030000|2022-06-30 09:07:10|51.34|50.64|51.29|50.59|51.34|50.64|51.29|50.59|16
1656580040000|2022-06-30 09:07:20|51.28|50.58|51.22|50.52|51.28|50.58|51.2|50.5|16
1656580050000|2022-06-30 09:07:30|51.23|50.53|51.13|50.43|51.23|50.53|51.12|50.42|18
1656580060000|2022-06-30 09:07:40|51.14|50.44|51.14|50.44|51.15|50.45|51.13|50.43|11
1656580070000|2022-06-30 09:07:50|51.15|50.45|51.19|50.49|51.19|50.49|51.14|50.44|12
1656580080000|2022-06-30 09:08:00|51.2|50.5|51.18|50.48|51.2|50.5|51.18|50.48|9
1656580090000|2022-06-30 09:08:10|51.16|50.46|51.07|50.37|51.19|50.49|51.07|50.37|16
1656580100000|2022-06-30 09:08:20|51.06|50.36|50.99|50.29|51.06|50.36|50.96|50.26|19
1656580110000|2022-06-30 09:08:30|51|50.3|51.03|50.33|51.06|50.36|51|50.3|24
1656580120000|2022-06-30 09:08:40|51.02|50.32|51.05|50.35|51.05|50.35|51.01|50.31|20
1656580130000|2022-06-30 09:08:50|51.06|50.36|51.06|50.36|51.07|50.37|51.03|50.33|14
1656580140000|2022-06-30 09:09:00|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|9
1656580150000|2022-06-30 09:09:10|51.04|50.34|50.97|50.27|51.04|50.34|50.96|50.26|18
1656580160000|2022-06-30 09:09:20|50.98|50.28|50.97|50.27|50.98|50.28|50.95|50.25|23
1656580170000|2022-06-30 09:09:30|50.96|50.26|51.02|50.32|51.06|50.36|50.96|50.26|15
1656580180000|2022-06-30 09:09:40|51.03|50.33|51.02|50.32|51.04|50.34|51|50.3|13
1656580190000|2022-06-30 09:09:50|51.01|50.31|50.99|50.29|51.02|50.32|50.99|50.29|10
1656580200000|2022-06-30 09:10:00|50.98|50.28|51.01|50.31|51.02|50.32|50.98|50.28|8
1656580210000|2022-06-30 09:10:10|51.02|50.32|51.02|50.32|51.02|50.32|51|50.3|9
1656580220000|2022-06-30 09:10:20|51.03|50.33|51.19|50.49|51.19|50.49|51.03|50.33|21
1656580230000|2022-06-30 09:10:30|51.16|50.46|51.17|50.47|51.21|50.51|51.13|50.43|19
1656580240000|2022-06-30 09:10:40|51.16|50.46|51.19|50.49|51.21|50.51|51.16|50.46|19
1656580250000|2022-06-30 09:10:50|51.2|50.5|51.14|50.44|51.2|50.5|51.13|50.43|15
1656580260000|2022-06-30 09:11:00|51.13|50.43|51.09|50.39|51.15|50.45|51.09|50.39|20
1656580270000|2022-06-30 09:11:10|51.1|50.4|51.05|50.35|51.1|50.4|51.03|50.33|9
1656580280000|2022-06-30 09:11:20|51.04|50.34|51.03|50.33|51.04|50.34|51.02|50.32|10
1656580290000|2022-06-30 09:11:30|51.04|50.34|50.91|50.21|51.04|50.34|50.91|50.21|12
1656580300000|2022-06-30 09:11:40|50.89|50.19|50.94|50.24|50.95|50.25|50.89|50.19|14
1656580310000|2022-06-30 09:11:50|50.93|50.23|50.9|50.2|50.94|50.24|50.89|50.19|12
1656580320000|2022-06-30 09:12:00|50.89|50.19|50.9|50.2|50.92|50.22|50.89|50.19|15
1656580330000|2022-06-30 09:12:10|50.91|50.21|50.92|50.22|50.92|50.22|50.9|50.2|4
1656580340000|2022-06-30 09:12:20|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|9
1656580350000|2022-06-30 09:12:30|50.95|50.25|50.94|50.24|50.95|50.25|50.93|50.23|4
1656580360000|2022-06-30 09:12:40|50.93|50.23|50.94|50.24|50.95|50.25|50.93|50.23|7
1656580370000|2022-06-30 09:12:50|50.93|50.23|50.87|50.17|50.95|50.25|50.87|50.17|13
1656580380000|2022-06-30 09:13:00|50.86|50.16|50.99|50.29|50.99|50.29|50.85|50.15|16
1656580390000|2022-06-30 09:13:10|50.98|50.28|51.04|50.34|51.04|50.34|50.97|50.27|13
1656580400000|2022-06-30 09:13:20|51.05|50.35|51.09|50.39|51.11|50.41|51.05|50.35|20
1656580410000|2022-06-30 09:13:30|51.08|50.38|51.06|50.36|51.09|50.39|51.05|50.35|20
1656580420000|2022-06-30 09:13:40|51.05|50.35|51.02|50.32|51.06|50.36|51.01|50.31|13
1656580430000|2022-06-30 09:13:50|51.01|50.31|51|50.3|51.01|50.31|50.98|50.28|17
1656580440000|2022-06-30 09:14:00|50.99|50.29|51.05|50.35|51.07|50.37|50.98|50.28|13
1656580450000|2022-06-30 09:14:10|51.07|50.37|51.05|50.35|51.07|50.37|51.04|50.34|9
1656580460000|2022-06-30 09:14:20|51.06|50.36|51.05|50.35|51.06|50.36|51.04|50.34|16
1656580470000|2022-06-30 09:14:30|51.04|50.34|51.05|50.35|51.06|50.36|51.04|50.34|12
1656580480000|2022-06-30 09:14:40|51.04|50.34|51.04|50.34|51.06|50.36|51.04|50.34|7
1656580490000|2022-06-30 09:14:50|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|6
1656580500000|2022-06-30 09:15:00|51.05|50.35|51.03|50.33|51.05|50.35|51.02|50.32|11
1656580510000|2022-06-30 09:15:10|51.02|50.32|51.09|50.39|51.1|50.4|51.02|50.32|16
1656580520000|2022-06-30 09:15:20|51.1|50.4|51.09|50.39|51.11|50.41|51.08|50.38|17
1656580530000|2022-06-30 09:15:30|51.1|50.4|51.1|50.4|51.12|50.42|51.09|50.39|18
1656580540000|2022-06-30 09:15:40|51.09|50.39|51.13|50.43|51.13|50.43|51.08|50.38|12
1656580550000|2022-06-30 09:15:50|51.14|50.44|51.1|50.4|51.14|50.44|51.1|50.4|11
1656580560000|2022-06-30 09:16:00|51.11|50.41|51.12|50.42|51.12|50.42|51.1|50.4|18
1656580570000|2022-06-30 09:16:10|51.11|50.41|51.1|50.4|51.12|50.42|51.08|50.38|15
1656580580000|2022-06-30 09:16:20|51.12|50.42|51.1|50.4|51.13|50.43|51.1|50.4|10
1656580590000|2022-06-30 09:16:30|51.11|50.41|51.08|50.38|51.11|50.41|51.07|50.37|10
1656580600000|2022-06-30 09:16:40|51.09|50.39|51.01|50.31|51.09|50.39|51.01|50.31|21
1656580610000|2022-06-30 09:16:50|51.02|50.32|51|50.3|51.03|50.33|50.97|50.27|14
1656580620000|2022-06-30 09:17:00|50.99|50.29|50.99|50.29|51|50.3|50.97|50.27|11
1656580630000|2022-06-30 09:17:10|51|50.3|50.98|50.28|51|50.3|50.98|50.28|17
1656580640000|2022-06-30 09:17:20|50.99|50.29|51.03|50.33|51.03|50.33|50.99|50.29|7
1656580650000|2022-06-30 09:17:30|51.02|50.32|51.03|50.33|51.04|50.34|51.01|50.31|15
1656580660000|2022-06-30 09:17:40|51.02|50.32|51.02|50.32|51.03|50.33|51.01|50.31|5
1656580670000|2022-06-30 09:17:50|51.01|50.31|51.01|50.31|51.02|50.32|51|50.3|16
1656580680000|2022-06-30 09:18:00|51.02|50.32|50.98|50.28|51.03|50.33|50.97|50.27|15
1656580690000|2022-06-30 09:18:10|50.96|50.26|50.95|50.25|50.97|50.27|50.92|50.22|15
1656580700000|2022-06-30 09:18:20|50.94|50.24|50.93|50.23|50.95|50.25|50.93|50.23|7
1656580710000|2022-06-30 09:18:30|50.94|50.24|50.93|50.23|50.94|50.24|50.89|50.19|16
1656580720000|2022-06-30 09:18:40|50.92|50.22|50.94|50.24|50.94|50.24|50.91|50.21|10
1656580730000|2022-06-30 09:18:50|50.93|50.23|50.99|50.29|50.99|50.29|50.92|50.22|16
1656580740000|2022-06-30 09:19:00|50.98|50.28|50.98|50.28|51|50.3|50.98|50.28|8
1656580750000|2022-06-30 09:19:10|50.97|50.27|50.97|50.27|50.98|50.28|50.95|50.25|14
1656580760000|2022-06-30 09:19:20|50.96|50.26|50.96|50.26|50.98|50.28|50.95|50.25|18
1656580770000|2022-06-30 09:19:30|50.97|50.27|51.02|50.32|51.02|50.32|50.96|50.26|21
1656580780000|2022-06-30 09:19:40|51.03|50.33|51.03|50.33|51.05|50.35|51.03|50.33|13
1656580790000|2022-06-30 09:19:50|51|50.3|51.01|50.31|51.02|50.32|51|50.3|10
1656580800000|2022-06-30 09:20:00|50.99|50.29|51|50.3|51.01|50.31|50.99|50.29|8
1656580810000|2022-06-30 09:20:10|50.99|50.29|50.97|50.27|51|50.3|50.97|50.27|7
1656580820000|2022-06-30 09:20:20|50.98|50.28|50.94|50.24|50.98|50.28|50.94|50.24|12
1656580830000|2022-06-30 09:20:30|50.92|50.22|50.92|50.22|50.92|50.22|50.91|50.21|5
1656580840000|2022-06-30 09:20:40|50.91|50.21|50.91|50.21|50.92|50.22|50.91|50.21|3
1656580850000|2022-06-30 09:20:50|50.9|50.2|50.88|50.18|50.9|50.2|50.88|50.18|7
1656580860000|2022-06-30 09:21:00|50.89|50.19|50.89|50.19|50.9|50.2|50.88|50.18|9
1656580870000|2022-06-30 09:21:10|50.88|50.18|50.85|50.15|50.89|50.19|50.85|50.15|20
1656580880000|2022-06-30 09:21:20|50.86|50.16|50.86|50.16|50.87|50.17|50.84|50.14|10
1656580890000|2022-06-30 09:21:30|50.85|50.15|50.85|50.15|50.85|50.15|50.83|50.13|6
1656580900000|2022-06-30 09:21:40|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|6
1656580910000|2022-06-30 09:21:50|50.84|50.14|50.85|50.15|50.86|50.16|50.84|50.14|10
1656580920000|2022-06-30 09:22:00|50.86|50.16|50.86|50.16|50.86|50.16|50.84|50.14|11
1656580930000|2022-06-30 09:22:10|50.85|50.15|50.89|50.19|50.91|50.21|50.85|50.15|10
1656580940000|2022-06-30 09:22:20|50.9|50.2|50.87|50.17|50.9|50.2|50.87|50.17|6
1656580950000|2022-06-30 09:22:30|50.86|50.16|50.87|50.17|50.88|50.18|50.86|50.16|5
1656580960000|2022-06-30 09:22:40|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|13
1656580970000|2022-06-30 09:22:50|50.87|50.17|50.86|50.16|50.89|50.19|50.86|50.16|8
1656580980000|2022-06-30 09:23:00|50.89|50.19|50.91|50.21|50.91|50.21|50.86|50.16|17
1656580990000|2022-06-30 09:23:10|50.92|50.22|50.9|50.2|50.93|50.23|50.88|50.18|14
1656581000000|2022-06-30 09:23:20|50.91|50.21|50.94|50.24|50.94|50.24|50.91|50.21|4
1656581010000|2022-06-30 09:23:30|50.95|50.25|50.92|50.22|50.95|50.25|50.91|50.21|9
1656581020000|2022-06-30 09:23:40|50.93|50.23|50.93|50.23|50.93|50.23|50.91|50.21|5
1656581030000|2022-06-30 09:23:50|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|4
1656581040000|2022-06-30 09:24:00|50.94|50.24|50.92|50.22|50.94|50.24|50.92|50.22|13
1656581050000|2022-06-30 09:24:10|50.93|50.23|50.93|50.23|50.94|50.24|50.92|50.22|5
1656581060000|2022-06-30 09:24:20|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|12
1656581070000|2022-06-30 09:24:30|50.95|50.25|50.93|50.23|50.96|50.26|50.93|50.23|14
1656581080000|2022-06-30 09:24:40|50.92|50.22|50.93|50.23|50.93|50.23|50.91|50.21|18
1656581090000|2022-06-30 09:24:50|50.94|50.24|50.9|50.2|50.95|50.25|50.88|50.18|14
1656581100000|2022-06-30 09:25:00|50.89|50.19|50.9|50.2|50.9|50.2|50.87|50.17|14
1656581110000|2022-06-30 09:25:10|50.89|50.19|50.87|50.17|50.9|50.2|50.87|50.17|17
1656581120000|2022-06-30 09:25:20|50.88|50.18|50.85|50.15|50.88|50.18|50.83|50.13|12
1656581130000|2022-06-30 09:25:30|50.84|50.14|50.85|50.15|50.86|50.16|50.83|50.13|15
1656581140000|2022-06-30 09:25:40|50.84|50.14|50.83|50.13|50.85|50.15|50.81|50.11|14
1656581150000|2022-06-30 09:25:50|50.82|50.12|50.85|50.15|50.85|50.15|50.77|50.07|18
1656581160000|2022-06-30 09:26:00|50.86|50.16|50.89|50.19|50.9|50.2|50.85|50.15|21
1656581170000|2022-06-30 09:26:10|50.9|50.2|50.82|50.12|50.9|50.2|50.82|50.12|13
1656581180000|2022-06-30 09:26:20|50.83|50.13|50.79|50.09|50.83|50.13|50.79|50.09|15
1656581190000|2022-06-30 09:26:30|50.8|50.1|50.71|50.01|50.8|50.1|50.7|50|15
1656581200000|2022-06-30 09:26:40|50.7|50|50.73|50.03|50.74|50.04|50.7|50|12
1656581210000|2022-06-30 09:26:50|50.72|50.02|50.74|50.04|50.75|50.05|50.72|50.02|17
1656581220000|2022-06-30 09:27:00|50.75|50.05|50.77|50.07|50.8|50.1|50.74|50.04|17
1656581230000|2022-06-30 09:27:10|50.78|50.08|50.79|50.09|50.79|50.09|50.76|50.06|18
1656581240000|2022-06-30 09:27:20|50.78|50.08|50.84|50.14|50.85|50.15|50.76|50.06|16
1656581250000|2022-06-30 09:27:30|50.83|50.13|50.79|50.09|50.84|50.14|50.79|50.09|14
1656581260000|2022-06-30 09:27:40|50.8|50.1|50.78|50.08|50.8|50.1|50.78|50.08|19
1656581270000|2022-06-30 09:27:50|50.77|50.07|50.81|50.11|50.83|50.13|50.77|50.07|12
1656581280000|2022-06-30 09:28:00|50.82|50.12|50.82|50.12|50.84|50.14|50.8|50.1|20
1656581290000|2022-06-30 09:28:10|50.83|50.13|50.81|50.11|50.84|50.14|50.8|50.1|11
1656581300000|2022-06-30 09:28:20|50.8|50.1|50.82|50.12|50.83|50.13|50.8|50.1|12
1656581310000|2022-06-30 09:28:30|50.81|50.11|50.78|50.08|50.82|50.12|50.78|50.08|12
1656581320000|2022-06-30 09:28:40|50.79|50.09|50.77|50.07|50.8|50.1|50.77|50.07|8
1656581330000|2022-06-30 09:28:50|50.78|50.08|50.77|50.07|50.78|50.08|50.76|50.06|18
1656581340000|2022-06-30 09:29:00|50.78|50.08|50.74|50.04|50.78|50.08|50.73|50.03|15
1656581350000|2022-06-30 09:29:10|50.73|50.03|50.72|50.02|50.74|50.04|50.7|50|13
1656581360000|2022-06-30 09:29:20|50.7|50|50.65|49.95|50.72|50.02|50.64|49.94|21
1656581370000|2022-06-30 09:29:30|50.66|49.96|50.69|49.99|50.72|50.02|50.66|49.96|18
1656581380000|2022-06-30 09:29:40|50.68|49.98|50.69|49.99|50.7|50|50.68|49.98|15
1656581390000|2022-06-30 09:29:50|50.68|49.98|50.67|49.97|50.68|49.98|50.65|49.95|14
1656581400000|2022-06-30 09:30:00|50.66|49.96|50.61|49.91|50.66|49.96|50.59|49.89|23
1656581410000|2022-06-30 09:30:10|50.63|49.93|50.65|49.95|50.68|49.98|50.62|49.92|14
1656581420000|2022-06-30 09:30:20|50.66|49.96|50.72|50.02|50.75|50.05|50.66|49.96|14
1656581430000|2022-06-30 09:30:30|50.71|50.01|50.75|50.05|50.75|50.05|50.71|50.01|15
1656581440000|2022-06-30 09:30:40|50.76|50.06|50.76|50.06|50.77|50.07|50.74|50.04|16
1656581450000|2022-06-30 09:30:50|50.75|50.05|50.76|50.06|50.76|50.06|50.74|50.04|8
1656581460000|2022-06-30 09:31:00|50.77|50.07|50.78|50.08|50.79|50.09|50.75|50.05|18
1656581470000|2022-06-30 09:31:10|50.77|50.07|50.76|50.06|50.78|50.08|50.76|50.06|14
1656581480000|2022-06-30 09:31:20|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|10
1656581490000|2022-06-30 09:31:30|50.79|50.09|50.78|50.08|50.79|50.09|50.76|50.06|13
1656581500000|2022-06-30 09:31:40|50.79|50.09|50.73|50.03|50.79|50.09|50.73|50.03|13
1656581510000|2022-06-30 09:31:50|50.71|50.01|50.71|50.01|50.72|50.02|50.68|49.98|9
1656581520000|2022-06-30 09:32:00|50.7|50|50.7|50|50.73|50.03|50.7|50|17
1656581530000|2022-06-30 09:32:10|50.71|50.01|50.72|50.02|50.72|50.02|50.7|50|7
1656581540000|2022-06-30 09:32:20|50.73|50.03|50.74|50.04|50.74|50.04|50.72|50.02|12
1656581550000|2022-06-30 09:32:30|50.73|50.03|50.75|50.05|50.75|50.05|50.73|50.03|17
1656581560000|2022-06-30 09:32:40|50.74|50.04|50.73|50.03|50.75|50.05|50.72|50.02|12
1656581570000|2022-06-30 09:32:50|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|7
1656581580000|2022-06-30 09:33:00|50.69|49.99|50.73|50.03|50.74|50.04|50.69|49.99|18
1656581590000|2022-06-30 09:33:10|50.72|50.02|50.74|50.04|50.74|50.04|50.72|50.02|9
1656581600000|2022-06-30 09:33:20|50.72|50.02|50.73|50.03|50.75|50.05|50.72|50.02|13
1656581610000|2022-06-30 09:33:30|50.74|50.04|50.76|50.06|50.8|50.1|50.73|50.03|16
1656581620000|2022-06-30 09:33:40|50.79|50.09|50.76|50.06|50.79|50.09|50.75|50.05|8
1656581630000|2022-06-30 09:33:50|50.77|50.07|50.74|50.04|50.77|50.07|50.74|50.04|9
1656581640000|2022-06-30 09:34:00|50.75|50.05|50.75|50.05|50.77|50.07|50.74|50.04|8
1656581650000|2022-06-30 09:34:10|50.74|50.04|50.8|50.1|50.8|50.1|50.74|50.04|17
1656581660000|2022-06-30 09:34:20|50.78|50.08|50.82|50.12|50.82|50.12|50.77|50.07|13
1656581670000|2022-06-30 09:34:30|50.83|50.13|50.83|50.13|50.85|50.15|50.82|50.12|14
1656581680000|2022-06-30 09:34:40|50.85|50.15|50.89|50.19|50.9|50.2|50.84|50.14|12
1656581690000|2022-06-30 09:34:50|50.87|50.17|50.85|50.15|50.9|50.2|50.84|50.14|17
1656581700000|2022-06-30 09:35:00|50.83|50.13|50.82|50.12|50.84|50.14|50.82|50.12|15
1656581710000|2022-06-30 09:35:10|50.83|50.13|50.85|50.15|50.86|50.16|50.83|50.13|16
1656581720000|2022-06-30 09:35:20|50.84|50.14|50.84|50.14|50.85|50.15|50.82|50.12|13
1656581730000|2022-06-30 09:35:30|50.83|50.13|50.83|50.13|50.85|50.15|50.83|50.13|15
1656581740000|2022-06-30 09:35:40|50.84|50.14|50.82|50.12|50.85|50.15|50.81|50.11|19
1656581750000|2022-06-30 09:35:50|50.8|50.1|50.8|50.1|50.83|50.13|50.8|50.1|14
1656581760000|2022-06-30 09:36:00|50.81|50.11|50.79|50.09|50.83|50.13|50.77|50.07|16
1656581770000|2022-06-30 09:36:10|50.8|50.1|50.82|50.12|50.82|50.12|50.79|50.09|15
1656581780000|2022-06-30 09:36:20|50.81|50.11|50.8|50.1|50.82|50.12|50.8|50.1|6
1656581790000|2022-06-30 09:36:30|50.81|50.11|50.82|50.12|50.82|50.12|50.8|50.1|8
1656581800000|2022-06-30 09:36:40|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|6
1656581810000|2022-06-30 09:36:50|50.83|50.13|50.82|50.12|50.83|50.13|50.81|50.11|4
1656581820000|2022-06-30 09:37:00|50.83|50.13|50.8|50.1|50.83|50.13|50.8|50.1|12
1656581830000|2022-06-30 09:37:10|50.81|50.11|50.8|50.1|50.81|50.11|50.79|50.09|9
1656581840000|2022-06-30 09:37:20|50.79|50.09|50.82|50.12|50.82|50.12|50.79|50.09|12
1656581850000|2022-06-30 09:37:30|50.81|50.11|50.8|50.1|50.82|50.12|50.8|50.1|14
1656581860000|2022-06-30 09:37:40|50.81|50.11|50.8|50.1|50.81|50.11|50.79|50.09|12
1656581870000|2022-06-30 09:37:50|50.81|50.11|50.78|50.08|50.81|50.11|50.78|50.08|23
1656581880000|2022-06-30 09:38:00|50.8|50.1|50.74|50.04|50.8|50.1|50.74|50.04|11
1656581890000|2022-06-30 09:38:10|50.76|50.06|50.73|50.03|50.76|50.06|50.73|50.03|8
1656581900000|2022-06-30 09:38:20|50.74|50.04|50.76|50.06|50.77|50.07|50.74|50.04|8
1656581910000|2022-06-30 09:38:30|50.78|50.08|50.77|50.07|50.78|50.08|50.75|50.05|11
1656581920000|2022-06-30 09:38:40|50.76|50.06|50.74|50.04|50.77|50.07|50.73|50.03|10
1656581930000|2022-06-30 09:38:50|50.75|50.05|50.76|50.06|50.76|50.06|50.74|50.04|12
1656581940000|2022-06-30 09:39:00|50.77|50.07|50.72|50.02|50.78|50.08|50.71|50.01|16
1656581950000|2022-06-30 09:39:10|50.73|50.03|50.72|50.02|50.73|50.03|50.7|50|18
1656581960000|2022-06-30 09:39:20|50.71|50.01|50.73|50.03|50.74|50.04|50.71|50.01|19
1656581970000|2022-06-30 09:39:30|50.72|50.02|50.72|50.02|50.73|50.03|50.7|50|19
1656581980000|2022-06-30 09:39:40|50.73|50.03|50.71|50.01|50.73|50.03|50.71|50.01|7
1656581990000|2022-06-30 09:39:50|50.72|50.02|50.73|50.03|50.73|50.03|50.71|50.01|4
1656582000000|2022-06-30 09:40:00|50.72|50.02|50.77|50.07|50.8|50.1|50.72|50.02|14
1656582010000|2022-06-30 09:40:10|50.76|50.06|50.77|50.07|50.78|50.08|50.76|50.06|8
1656582020000|2022-06-30 09:40:20|50.76|50.06|50.77|50.07|50.78|50.08|50.76|50.06|12
1656582030000|2022-06-30 09:40:30|50.76|50.06|50.76|50.06|50.77|50.07|50.76|50.06|5
1656582040000|2022-06-30 09:40:40|50.75|50.05|50.75|50.05|50.76|50.06|50.74|50.04|9
1656582050000|2022-06-30 09:40:50|50.76|50.06|50.73|50.03|50.76|50.06|50.72|50.02|12
1656582060000|2022-06-30 09:41:00|50.72|50.02|50.74|50.04|50.74|50.04|50.71|50.01|13
1656582070000|2022-06-30 09:41:10|50.73|50.03|50.73|50.03|50.74|50.04|50.72|50.02|11
1656582080000|2022-06-30 09:41:20|50.74|50.04|50.74|50.04|50.75|50.05|50.74|50.04|3
1656582090000|2022-06-30 09:41:30|50.72|50.02|50.71|50.01|50.74|50.04|50.7|50|18
1656582100000|2022-06-30 09:41:40|50.7|50|50.72|50.02|50.74|50.04|50.7|50|15
1656582110000|2022-06-30 09:41:50|50.73|50.03|50.73|50.03|50.75|50.05|50.71|50.01|21
1656582120000|2022-06-30 09:42:00|50.74|50.04|50.8|50.1|50.8|50.1|50.73|50.03|13
1656582130000|2022-06-30 09:42:10|50.81|50.11|50.79|50.09|50.81|50.11|50.78|50.08|9
1656582140000|2022-06-30 09:42:20|50.78|50.08|50.78|50.08|50.79|50.09|50.76|50.06|11
1656582150000|2022-06-30 09:42:30|50.76|50.06|50.77|50.07|50.78|50.08|50.76|50.06|11
1656582160000|2022-06-30 09:42:40|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|3
1656582170000|2022-06-30 09:42:50|50.79|50.09|50.8|50.1|50.8|50.1|50.78|50.08|10
1656582180000|2022-06-30 09:43:00|50.79|50.09|50.79|50.09|50.81|50.11|50.79|50.09|13
1656582190000|2022-06-30 09:43:10|50.8|50.1|50.77|50.07|50.8|50.1|50.77|50.07|7
1656582200000|2022-06-30 09:43:20|50.76|50.06|50.77|50.07|50.78|50.08|50.76|50.06|4
1656582210000|2022-06-30 09:43:30|50.76|50.06|50.76|50.06|50.77|50.07|50.76|50.06|7
1656582220000|2022-06-30 09:43:40|50.77|50.07|50.77|50.07|50.78|50.08|50.76|50.06|7
1656582230000|2022-06-30 09:43:50|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|6
1656582240000|2022-06-30 09:44:00|50.76|50.06|50.77|50.07|50.77|50.07|50.76|50.06|2
1656582250000|2022-06-30 09:44:10|50.76|50.06|50.77|50.07|50.77|50.07|50.76|50.06|2
1656582260000|2022-06-30 09:44:20|50.76|50.06|50.75|50.05|50.77|50.07|50.75|50.05|6
1656582270000|2022-06-30 09:44:30|50.76|50.06|50.73|50.03|50.76|50.06|50.73|50.03|15
1656582280000|2022-06-30 09:44:40|50.74|50.04|50.74|50.04|50.76|50.06|50.73|50.03|12
1656582290000|2022-06-30 09:44:50|50.75|50.05|50.75|50.05|50.76|50.06|50.73|50.03|9
1656582300000|2022-06-30 09:45:00|50.77|50.07|50.77|50.07|50.77|50.07|50.75|50.05|9
1656582310000|2022-06-30 09:45:10|50.76|50.06|50.76|50.06|50.77|50.07|50.75|50.05|9
1656582320000|2022-06-30 09:45:20|50.77|50.07|50.76|50.06|50.77|50.07|50.75|50.05|8
1656582330000|2022-06-30 09:45:30|50.75|50.05|50.75|50.05|50.76|50.06|50.74|50.04|5
1656582340000|2022-06-30 09:45:40|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|17
1656582350000|2022-06-30 09:45:50|50.75|50.05|50.75|50.05|50.76|50.06|50.75|50.05|13
1656582360000|2022-06-30 09:46:00|50.76|50.06|50.76|50.06|50.77|50.07|50.75|50.05|7
1656582370000|2022-06-30 09:46:10|50.77|50.07|50.75|50.05|50.81|50.11|50.74|50.04|17
1656582380000|2022-06-30 09:46:20|50.74|50.04|50.72|50.02|50.74|50.04|50.69|49.99|8
1656582390000|2022-06-30 09:46:30|50.71|50.01|50.71|50.01|50.71|50.01|50.69|49.99|9
1656582400000|2022-06-30 09:46:40|50.72|50.02|50.73|50.03|50.74|50.04|50.72|50.02|4
1656582410000|2022-06-30 09:46:50|50.74|50.04|50.77|50.07|50.78|50.08|50.73|50.03|12
1656582420000|2022-06-30 09:47:00|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|3
1656582430000|2022-06-30 09:47:10|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|13
1656582440000|2022-06-30 09:47:20|50.8|50.1|50.82|50.12|50.83|50.13|50.8|50.1|7
1656582450000|2022-06-30 09:47:30|50.83|50.13|50.85|50.15|50.85|50.15|50.82|50.12|15
1656582460000|2022-06-30 09:47:40|50.86|50.16|50.85|50.15|50.86|50.16|50.84|50.14|10
1656582470000|2022-06-30 09:47:50|50.86|50.16|51.02|50.32|51.02|50.32|50.85|50.15|20
1656582480000|2022-06-30 09:48:00|51.01|50.31|51.02|50.32|51.03|50.33|50.99|50.29|17
1656582490000|2022-06-30 09:48:10|51.03|50.33|50.97|50.27|51.03|50.33|50.95|50.25|21
1656582500000|2022-06-30 09:48:20|50.99|50.29|50.98|50.28|51.02|50.32|50.97|50.27|10
1656582510000|2022-06-30 09:48:30|50.97|50.27|50.95|50.25|50.98|50.28|50.93|50.23|17
1656582520000|2022-06-30 09:48:40|50.94|50.24|50.96|50.26|50.97|50.27|50.94|50.24|14
1656582530000|2022-06-30 09:48:50|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|11
1656582540000|2022-06-30 09:49:00|50.96|50.26|50.95|50.25|50.97|50.27|50.95|50.25|8
1656582550000|2022-06-30 09:49:10|50.94|50.24|50.93|50.23|50.95|50.25|50.92|50.22|12
1656582560000|2022-06-30 09:49:20|50.92|50.22|50.92|50.22|50.94|50.24|50.92|50.22|14
1656582570000|2022-06-30 09:49:30|50.91|50.21|50.91|50.21|50.92|50.22|50.89|50.19|9
1656582580000|2022-06-30 09:49:40|50.92|50.22|50.89|50.19|50.93|50.23|50.88|50.18|17
1656582590000|2022-06-30 09:49:50|50.91|50.21|50.88|50.18|50.91|50.21|50.87|50.17|15
1656582600000|2022-06-30 09:50:00|50.89|50.19|50.88|50.18|50.91|50.21|50.88|50.18|10
1656582610000|2022-06-30 09:50:10|50.9|50.2|50.9|50.2|50.91|50.21|50.87|50.17|16
1656582620000|2022-06-30 09:50:20|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|4
1656582630000|2022-06-30 09:50:30|50.91|50.21|50.89|50.19|50.91|50.21|50.87|50.17|6
1656582640000|2022-06-30 09:50:40|50.9|50.2|50.9|50.2|50.92|50.22|50.89|50.19|9
1656582650000|2022-06-30 09:50:50|50.89|50.19|50.84|50.14|50.9|50.2|50.84|50.14|17
1656582660000|2022-06-30 09:51:00|50.82|50.12|50.88|50.18|50.88|50.18|50.81|50.11|15
1656582670000|2022-06-30 09:51:10|50.89|50.19|50.89|50.19|50.9|50.2|50.88|50.18|10
1656582680000|2022-06-30 09:51:20|50.88|50.18|50.89|50.19|50.9|50.2|50.87|50.17|15
1656582690000|2022-06-30 09:51:30|50.88|50.18|50.86|50.16|50.89|50.19|50.84|50.14|16
1656582700000|2022-06-30 09:51:40|50.87|50.17|50.87|50.17|50.88|50.18|50.86|50.16|8
1656582710000|2022-06-30 09:51:50|50.86|50.16|50.87|50.17|50.88|50.18|50.85|50.15|8
1656582720000|2022-06-30 09:52:00|50.88|50.18|50.85|50.15|50.88|50.18|50.85|50.15|7
1656582730000|2022-06-30 09:52:10|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|3
1656582740000|2022-06-30 09:52:20|50.87|50.17|50.9|50.2|50.91|50.21|50.87|50.17|7
1656582750000|2022-06-30 09:52:30|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|6
1656582760000|2022-06-30 09:52:40|50.91|50.21|50.91|50.21|50.92|50.22|50.9|50.2|11
1656582770000|2022-06-30 09:52:50|50.9|50.2|50.92|50.22|50.93|50.23|50.89|50.19|20
1656582780000|2022-06-30 09:53:00|50.9|50.2|50.85|50.15|50.9|50.2|50.84|50.14|12
1656582790000|2022-06-30 09:53:10|50.86|50.16|50.88|50.18|50.89|50.19|50.86|50.16|12
1656582800000|2022-06-30 09:53:20|50.87|50.17|50.87|50.17|50.88|50.18|50.86|50.16|5
1656582810000|2022-06-30 09:53:30|50.88|50.18|50.93|50.23|50.95|50.25|50.88|50.18|12
1656582820000|2022-06-30 09:53:40|50.9|50.2|50.95|50.25|50.95|50.25|50.89|50.19|10
1656582830000|2022-06-30 09:53:50|50.96|50.26|51|50.3|51.01|50.31|50.95|50.25|23
1656582840000|2022-06-30 09:54:00|50.99|50.29|50.97|50.27|51|50.3|50.96|50.26|8
1656582850000|2022-06-30 09:54:10|50.98|50.28|50.95|50.25|50.98|50.28|50.94|50.24|17
1656582860000|2022-06-30 09:54:20|50.96|50.26|50.96|50.26|50.97|50.27|50.95|50.25|14
1656582870000|2022-06-30 09:54:30|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|10
1656582880000|2022-06-30 09:54:40|50.97|50.27|51.04|50.34|51.05|50.35|50.97|50.27|18
1656582890000|2022-06-30 09:54:50|51.05|50.35|51.04|50.34|51.05|50.35|51.02|50.32|15
1656582900000|2022-06-30 09:55:00|51.05|50.35|51.07|50.37|51.08|50.38|51.04|50.34|9
1656582910000|2022-06-30 09:55:10|51.08|50.38|51.06|50.36|51.09|50.39|51.04|50.34|19
1656582920000|2022-06-30 09:55:20|51.05|50.35|51.03|50.33|51.07|50.37|51.02|50.32|15
1656582930000|2022-06-30 09:55:30|51.04|50.34|50.96|50.26|51.04|50.34|50.96|50.26|17
1656582940000|2022-06-30 09:55:40|50.97|50.27|51|50.3|51|50.3|50.96|50.26|10
1656582950000|2022-06-30 09:55:50|51.01|50.31|51.02|50.32|51.04|50.34|51.01|50.31|11
1656582960000|2022-06-30 09:56:00|51.03|50.33|51.01|50.31|51.03|50.33|51|50.3|9
1656582970000|2022-06-30 09:56:10|51|50.3|51|50.3|51.02|50.32|51|50.3|7
1656582980000|2022-06-30 09:56:20|51.01|50.31|51.02|50.32|51.02|50.32|51|50.3|4
1656582990000|2022-06-30 09:56:30|51.01|50.31|51.01|50.31|51.03|50.33|51.01|50.31|14
1656583000000|2022-06-30 09:56:40|51.02|50.32|51.01|50.31|51.02|50.32|51|50.3|6
1656583010000|2022-06-30 09:56:50|51|50.3|51|50.3|51.01|50.31|51|50.3|3
1656583020000|2022-06-30 09:57:00|51.01|50.31|50.99|50.29|51.02|50.32|50.98|50.28|15
1656583030000|2022-06-30 09:57:10|50.98|50.28|50.98|50.28|51|50.3|50.98|50.28|5
1656583040000|2022-06-30 09:57:20|50.99|50.29|51.02|50.32|51.02|50.32|50.99|50.29|4
1656583050000|2022-06-30 09:57:30|51.01|50.31|51|50.3|51.02|50.32|50.99|50.29|13
1656583060000|2022-06-30 09:57:40|51.01|50.31|51.02|50.32|51.03|50.33|51|50.3|6
1656583070000|2022-06-30 09:57:50|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656583080000|2022-06-30 09:58:00|51.01|50.31|51.02|50.32|51.03|50.33|51.01|50.31|8
1656583090000|2022-06-30 09:58:10|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|3
1656583100000|2022-06-30 09:58:20|51.04|50.34|51.03|50.33|51.04|50.34|51.02|50.32|3
1656583110000|2022-06-30 09:58:30|51.02|50.32|51.02|50.32|51.04|50.34|51.02|50.32|11
1656583120000|2022-06-30 09:58:40|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|6
1656583130000|2022-06-30 09:58:50|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|8
1656583140000|2022-06-30 09:59:00|51.03|50.33|51.02|50.32|51.03|50.33|51.01|50.31|8
1656583150000|2022-06-30 09:59:10|51.03|50.33|51.02|50.32|51.03|50.33|51|50.3|6
1656583160000|2022-06-30 09:59:20|51.01|50.31|51.02|50.32|51.03|50.33|51|50.3|11
1656583170000|2022-06-30 09:59:30|51.03|50.33|51.01|50.31|51.04|50.34|51.01|50.31|11
1656583180000|2022-06-30 09:59:40|51.02|50.32|51.02|50.32|51.02|50.32|51|50.3|4
1656583190000|2022-06-30 09:59:50|51.01|50.31|51.03|50.33|51.03|50.33|50.99|50.29|11
1656583200000|2022-06-30 10:00:00|51.01|50.31|51.02|50.32|51.03|50.33|50.99|50.29|13
1656583210000|2022-06-30 10:00:10|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|5
1656583220000|2022-06-30 10:00:20|51|50.3|51.02|50.32|51.03|50.33|51|50.3|12
1656583230000|2022-06-30 10:00:30|50.99|50.29|51.02|50.32|51.02|50.32|50.99|50.29|3
1656583240000|2022-06-30 10:00:40|51|50.3|51|50.3|51.01|50.31|50.98|50.28|5
1656583250000|2022-06-30 10:00:50|51.01|50.31|51.01|50.31|51.03|50.33|51.01|50.31|5
1656583260000|2022-06-30 10:01:00|51.02|50.32|51.02|50.32|51.03|50.33|51.01|50.31|5
1656583270000|2022-06-30 10:01:10|51.03|50.33|51.02|50.32|51.04|50.34|51.02|50.32|15
1656583280000|2022-06-30 10:01:20|51.03|50.33|51.06|50.36|51.06|50.36|51.02|50.32|12
1656583290000|2022-06-30 10:01:30|51.05|50.35|51.04|50.34|51.07|50.37|51.04|50.34|13
1656583300000|2022-06-30 10:01:40|51.03|50.33|51.03|50.33|51.04|50.34|51.02|50.32|6
1656583310000|2022-06-30 10:01:50|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|4
1656583320000|2022-06-30 10:02:00|51.02|50.32|51.02|50.32|51.03|50.33|51|50.3|14
1656583330000|2022-06-30 10:02:10|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|3
1656583340000|2022-06-30 10:02:20|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|2
1656583350000|2022-06-30 10:02:30|51.02|50.32|51.02|50.32|51.04|50.34|51.02|50.32|5
1656583360000|2022-06-30 10:02:40|51.01|50.31|51.02|50.32|51.03|50.33|51.01|50.31|4
1656583370000|2022-06-30 10:02:50|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|7
1656583380000|2022-06-30 10:03:00|51.02|50.32|51.03|50.33|51.03|50.33|51|50.3|11
1656583390000|2022-06-30 10:03:10|51|50.3|51|50.3|51.01|50.31|51|50.3|5
1656583400000|2022-06-30 10:03:20|51.01|50.31|50.97|50.27|51.01|50.31|50.96|50.26|12
1656583410000|2022-06-30 10:03:30|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|9
1656583420000|2022-06-30 10:03:40|50.97|50.27|50.97|50.27|50.98|50.28|50.95|50.25|10
1656583430000|2022-06-30 10:03:50|50.95|50.25|50.98|50.28|50.98|50.28|50.95|50.25|9
1656583440000|2022-06-30 10:04:00|50.97|50.27|50.96|50.26|50.98|50.28|50.95|50.25|11
1656583450000|2022-06-30 10:04:10|50.95|50.25|50.94|50.24|50.96|50.26|50.93|50.23|9
1656583460000|2022-06-30 10:04:20|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|6
1656583470000|2022-06-30 10:04:30|50.93|50.23|50.93|50.23|50.95|50.25|50.91|50.21|17
1656583480000|2022-06-30 10:04:40|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|10
1656583490000|2022-06-30 10:04:50|50.9|50.2|50.92|50.22|50.93|50.23|50.9|50.2|6
1656583500000|2022-06-30 10:05:00|50.94|50.24|50.93|50.23|50.94|50.24|50.91|50.21|13
1656583510000|2022-06-30 10:05:10|50.92|50.22|50.89|50.19|50.92|50.22|50.89|50.19|12
1656583520000|2022-06-30 10:05:20|50.9|50.2|50.9|50.2|50.91|50.21|50.89|50.19|11
1656583530000|2022-06-30 10:05:30|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656583540000|2022-06-30 10:05:40|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|7
1656583550000|2022-06-30 10:05:50|50.95|50.25|50.94|50.24|50.95|50.25|50.93|50.23|4
1656583560000|2022-06-30 10:06:00|50.95|50.25|50.96|50.26|50.96|50.26|50.93|50.23|14
1656583570000|2022-06-30 10:06:10|50.95|50.25|50.96|50.26|50.96|50.26|50.94|50.24|6
1656583580000|2022-06-30 10:06:20|50.95|50.25|50.95|50.25|50.96|50.26|50.94|50.24|9
1656583590000|2022-06-30 10:06:30|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|7
1656583600000|2022-06-30 10:06:40|50.95|50.25|50.94|50.24|50.96|50.26|50.93|50.23|7
1656583620000|2022-06-30 10:07:00|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656583630000|2022-06-30 10:07:10|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656583640000|2022-06-30 10:07:20|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656583650000|2022-06-30 10:07:30|50.93|50.23|50.92|50.22|50.93|50.23|50.91|50.21|4
1656583660000|2022-06-30 10:07:40|50.9|50.2|50.92|50.22|50.92|50.22|50.9|50.2|5
1656583670000|2022-06-30 10:07:50|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1656583680000|2022-06-30 10:08:00|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|3
1656583690000|2022-06-30 10:08:10|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|5
1656583700000|2022-06-30 10:08:20|50.95|50.25|50.95|50.25|50.96|50.26|50.94|50.24|7
1656583710000|2022-06-30 10:08:30|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|4
1656583720000|2022-06-30 10:08:40|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|13
1656583730000|2022-06-30 10:08:50|50.92|50.22|50.95|50.25|50.95|50.25|50.91|50.21|14
1656583740000|2022-06-30 10:09:00|50.96|50.26|50.94|50.24|50.96|50.26|50.94|50.24|6
1656583750000|2022-06-30 10:09:10|50.93|50.23|50.95|50.25|50.95|50.25|50.93|50.23|3
1656583760000|2022-06-30 10:09:20|50.94|50.24|50.95|50.25|50.96|50.26|50.94|50.24|14
1656583770000|2022-06-30 10:09:30|50.94|50.24|50.95|50.25|50.96|50.26|50.94|50.24|6
1656583780000|2022-06-30 10:09:40|50.94|50.24|50.95|50.25|50.96|50.26|50.94|50.24|6
1656583790000|2022-06-30 10:09:50|50.94|50.24|50.92|50.22|50.95|50.25|50.92|50.22|12
1656583800000|2022-06-30 10:10:00|50.93|50.23|50.93|50.23|50.94|50.24|50.92|50.22|4
1656583810000|2022-06-30 10:10:10|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|9
1656583820000|2022-06-30 10:10:20|50.93|50.23|50.94|50.24|50.95|50.25|50.92|50.22|6
1656583830000|2022-06-30 10:10:30|50.95|50.25|50.97|50.27|50.97|50.27|50.94|50.24|8
1656583840000|2022-06-30 10:10:40|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|5
1656583850000|2022-06-30 10:10:50|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|3
1656583860000|2022-06-30 10:11:00|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|12
1656583870000|2022-06-30 10:11:10|50.98|50.28|50.97|50.27|50.99|50.29|50.97|50.27|10
1656583880000|2022-06-30 10:11:20|50.98|50.28|50.96|50.26|50.98|50.28|50.95|50.25|11
1656583890000|2022-06-30 10:11:30|50.95|50.25|50.94|50.24|50.95|50.25|50.93|50.23|10
1656583900000|2022-06-30 10:11:40|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|9
1656583910000|2022-06-30 10:11:50|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|11
1656583920000|2022-06-30 10:12:00|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|7
1656583930000|2022-06-30 10:12:10|50.95|50.25|50.95|50.25|50.96|50.26|50.94|50.24|7
1656583950000|2022-06-30 10:12:30|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656583960000|2022-06-30 10:12:40|50.96|50.26|50.95|50.25|50.96|50.26|50.94|50.24|8
1656583970000|2022-06-30 10:12:50|50.96|50.26|50.96|50.26|50.97|50.27|50.95|50.25|12
1656583980000|2022-06-30 10:13:00|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|10
1656583990000|2022-06-30 10:13:10|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|3
1656584000000|2022-06-30 10:13:20|50.96|50.26|50.97|50.27|50.98|50.28|50.95|50.25|16
1656584010000|2022-06-30 10:13:30|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|4
1656584020000|2022-06-30 10:13:40|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|3
1656584030000|2022-06-30 10:13:50|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|5
1656584040000|2022-06-30 10:14:00|50.95|50.25|50.95|50.25|50.97|50.27|50.94|50.24|6
1656584050000|2022-06-30 10:14:10|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|9
1656584060000|2022-06-30 10:14:20|50.97|50.27|50.97|50.27|50.97|50.27|50.95|50.25|13
1656584070000|2022-06-30 10:14:30|50.96|50.26|50.96|50.26|50.99|50.29|50.96|50.26|17
1656584080000|2022-06-30 10:14:40|50.95|50.25|50.99|50.29|50.99|50.29|50.95|50.25|13
1656584090000|2022-06-30 10:14:50|51|50.3|50.99|50.29|51|50.3|50.97|50.27|4
1656584100000|2022-06-30 10:15:00|50.98|50.28|50.97|50.27|50.98|50.28|50.96|50.26|11
1656584110000|2022-06-30 10:15:10|50.98|50.28|50.94|50.24|50.98|50.28|50.94|50.24|14
1656584120000|2022-06-30 10:15:20|50.93|50.23|50.94|50.24|50.96|50.26|50.93|50.23|17
1656584130000|2022-06-30 10:15:30|50.96|50.26|50.93|50.23|50.96|50.26|50.93|50.23|15
1656584140000|2022-06-30 10:15:40|50.94|50.24|50.94|50.24|50.94|50.24|50.92|50.22|12
1656584150000|2022-06-30 10:15:50|50.96|50.26|50.93|50.23|50.96|50.26|50.93|50.23|13
1656584160000|2022-06-30 10:16:00|50.94|50.24|50.9|50.2|50.94|50.24|50.89|50.19|18
1656584170000|2022-06-30 10:16:10|50.91|50.21|50.91|50.21|50.91|50.21|50.89|50.19|5
1656584180000|2022-06-30 10:16:20|50.92|50.22|50.9|50.2|50.92|50.22|50.89|50.19|12
1656584190000|2022-06-30 10:16:30|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|6
1656584200000|2022-06-30 10:16:40|50.91|50.21|50.91|50.21|50.91|50.21|50.9|50.2|7
1656584210000|2022-06-30 10:16:50|50.9|50.2|50.91|50.21|50.92|50.22|50.9|50.2|15
1656584220000|2022-06-30 10:17:00|50.9|50.2|50.91|50.21|50.91|50.21|50.89|50.19|13
1656584230000|2022-06-30 10:17:10|50.94|50.24|50.93|50.23|50.94|50.24|50.89|50.19|11
1656584240000|2022-06-30 10:17:20|50.91|50.21|50.91|50.21|50.92|50.22|50.91|50.21|7
1656584250000|2022-06-30 10:17:30|50.92|50.22|50.91|50.21|50.92|50.22|50.9|50.2|4
1656584260000|2022-06-30 10:17:40|50.92|50.22|50.9|50.2|50.92|50.22|50.89|50.19|6
1656584270000|2022-06-30 10:17:50|50.91|50.21|50.91|50.21|50.91|50.21|50.9|50.2|7
1656584280000|2022-06-30 10:18:00|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|7
1656584290000|2022-06-30 10:18:10|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656584300000|2022-06-30 10:18:20|50.9|50.2|50.91|50.21|50.92|50.22|50.89|50.19|5
1656584310000|2022-06-30 10:18:30|50.9|50.2|50.91|50.21|50.92|50.22|50.88|50.18|11
1656584320000|2022-06-30 10:18:40|50.9|50.2|50.91|50.21|50.92|50.22|50.89|50.19|11
1656584330000|2022-06-30 10:18:50|50.9|50.2|50.91|50.21|50.91|50.21|50.89|50.19|14
1656584340000|2022-06-30 10:19:00|50.9|50.2|50.92|50.22|50.92|50.22|50.9|50.2|15
1656584350000|2022-06-30 10:19:10|50.91|50.21|50.91|50.21|50.93|50.23|50.9|50.2|14
1656584360000|2022-06-30 10:19:20|50.92|50.22|50.95|50.25|50.96|50.26|50.91|50.21|12
1656584370000|2022-06-30 10:19:30|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|3
1656584380000|2022-06-30 10:19:40|50.97|50.27|51.01|50.31|51.01|50.31|50.95|50.25|11
1656584390000|2022-06-30 10:19:50|51.02|50.32|51.02|50.32|51.04|50.34|51.01|50.31|16
1656584400000|2022-06-30 10:20:00|51.01|50.31|50.98|50.28|51.03|50.33|50.96|50.26|16
1656584410000|2022-06-30 10:20:10|50.97|50.27|50.98|50.28|50.98|50.28|50.96|50.26|14
1656584420000|2022-06-30 10:20:20|50.97|50.27|50.97|50.27|50.97|50.27|50.95|50.25|7
1656584430000|2022-06-30 10:20:30|50.98|50.28|50.95|50.25|50.98|50.28|50.95|50.25|10
1656584440000|2022-06-30 10:20:40|50.96|50.26|50.95|50.25|50.97|50.27|50.95|50.25|10
1656584450000|2022-06-30 10:20:50|50.96|50.26|50.96|50.26|50.96|50.26|50.94|50.24|9
1656584460000|2022-06-30 10:21:00|50.97|50.27|50.96|50.26|50.97|50.27|50.95|50.25|5
1656584470000|2022-06-30 10:21:10|50.95|50.25|50.96|50.26|50.97|50.27|50.94|50.24|14
1656584480000|2022-06-30 10:21:20|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|10
1656584490000|2022-06-30 10:21:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|10
1656584500000|2022-06-30 10:21:40|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656584520000|2022-06-30 10:22:00|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656584530000|2022-06-30 10:22:10|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|5
1656584540000|2022-06-30 10:22:20|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|12
1656584550000|2022-06-30 10:22:30|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|4
1656584560000|2022-06-30 10:22:40|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|5
1656584570000|2022-06-30 10:22:50|50.95|50.25|50.93|50.23|50.96|50.26|50.93|50.23|5
1656584580000|2022-06-30 10:23:00|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|18
1656584590000|2022-06-30 10:23:10|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|4
1656584600000|2022-06-30 10:23:20|50.94|50.24|50.95|50.25|50.97|50.27|50.93|50.23|14
1656584610000|2022-06-30 10:23:30|50.96|50.26|50.95|50.25|50.96|50.26|50.94|50.24|10
1656584620000|2022-06-30 10:23:40|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|9
1656584630000|2022-06-30 10:23:50|50.95|50.25|50.95|50.25|50.97|50.27|50.95|50.25|8
1656584640000|2022-06-30 10:24:00|50.97|50.27|50.95|50.25|50.97|50.27|50.94|50.24|8
1656584650000|2022-06-30 10:24:10|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|4
1656584660000|2022-06-30 10:24:20|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|3
1656584680000|2022-06-30 10:24:40|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|13
1656584690000|2022-06-30 10:24:50|50.95|50.25|50.95|50.25|50.96|50.26|50.94|50.24|9
1656584700000|2022-06-30 10:25:00|50.94|50.24|50.91|50.21|50.95|50.25|50.91|50.21|8
1656584710000|2022-06-30 10:25:10|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|4
1656584720000|2022-06-30 10:25:20|50.92|50.22|50.9|50.2|50.92|50.22|50.9|50.2|9
1656584730000|2022-06-30 10:25:30|50.91|50.21|50.86|50.16|50.91|50.21|50.85|50.15|22
1656584740000|2022-06-30 10:25:40|50.85|50.15|50.86|50.16|50.86|50.16|50.84|50.14|8
1656584750000|2022-06-30 10:25:50|50.85|50.15|50.84|50.14|50.87|50.17|50.84|50.14|16
1656584760000|2022-06-30 10:26:00|50.83|50.13|50.85|50.15|50.86|50.16|50.83|50.13|5
1656584770000|2022-06-30 10:26:10|50.84|50.14|50.87|50.17|50.87|50.17|50.84|50.14|9
1656584780000|2022-06-30 10:26:20|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|8
1656584790000|2022-06-30 10:26:30|50.88|50.18|50.86|50.16|50.88|50.18|50.85|50.15|11
1656584800000|2022-06-30 10:26:40|50.85|50.15|50.85|50.15|50.86|50.16|50.85|50.15|5
1656584810000|2022-06-30 10:26:50|50.86|50.16|50.86|50.16|50.87|50.17|50.85|50.15|7
1656584820000|2022-06-30 10:27:00|50.85|50.15|50.87|50.17|50.87|50.17|50.85|50.15|3
1656584830000|2022-06-30 10:27:10|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|3
1656584850000|2022-06-30 10:27:30|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|3
1656584860000|2022-06-30 10:27:40|50.9|50.2|50.88|50.18|50.9|50.2|50.88|50.18|7
1656584870000|2022-06-30 10:27:50|50.89|50.19|50.87|50.17|50.9|50.2|50.86|50.16|9
1656584880000|2022-06-30 10:28:00|50.88|50.18|50.86|50.16|50.88|50.18|50.86|50.16|5
1656584890000|2022-06-30 10:28:10|50.87|50.17|50.88|50.18|50.9|50.2|50.87|50.17|10
1656584900000|2022-06-30 10:28:20|50.9|50.2|50.9|50.2|50.91|50.21|50.89|50.19|7
1656584910000|2022-06-30 10:28:30|50.91|50.21|50.91|50.21|50.91|50.21|50.9|50.2|7
1656584920000|2022-06-30 10:28:40|50.9|50.2|50.91|50.21|50.91|50.21|50.89|50.19|10
1656584930000|2022-06-30 10:28:50|50.9|50.2|50.91|50.21|50.91|50.21|50.89|50.19|8
1656584940000|2022-06-30 10:29:00|50.92|50.22|50.91|50.21|50.92|50.22|50.9|50.2|5
1656584950000|2022-06-30 10:29:10|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|9
1656584960000|2022-06-30 10:29:20|50.91|50.21|50.91|50.21|50.91|50.21|50.89|50.19|17
1656584970000|2022-06-30 10:29:30|50.9|50.2|50.92|50.22|50.92|50.22|50.9|50.2|9
1656584980000|2022-06-30 10:29:40|50.91|50.21|50.9|50.2|50.92|50.22|50.9|50.2|14
1656584990000|2022-06-30 10:29:50|50.91|50.21|50.92|50.22|50.92|50.22|50.9|50.2|8
1656585000000|2022-06-30 10:30:00|50.91|50.21|50.89|50.19|50.92|50.22|50.88|50.18|19
1656585010000|2022-06-30 10:30:10|50.88|50.18|50.87|50.17|50.89|50.19|50.86|50.16|14
1656585020000|2022-06-30 10:30:20|50.86|50.16|50.86|50.16|50.87|50.17|50.85|50.15|7
1656585030000|2022-06-30 10:30:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656585040000|2022-06-30 10:30:40|50.87|50.17|50.88|50.18|50.89|50.19|50.86|50.16|6
1656585050000|2022-06-30 10:30:50|50.89|50.19|50.91|50.21|50.93|50.23|50.89|50.19|13
1656585060000|2022-06-30 10:31:00|50.92|50.22|50.91|50.21|50.92|50.22|50.89|50.19|6
1656585070000|2022-06-30 10:31:10|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656585080000|2022-06-30 10:31:20|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|3
1656585090000|2022-06-30 10:31:30|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656585100000|2022-06-30 10:31:40|50.93|50.23|50.93|50.23|50.94|50.24|50.92|50.22|5
1656585110000|2022-06-30 10:31:50|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|3
1656585120000|2022-06-30 10:32:00|50.94|50.24|50.92|50.22|50.94|50.24|50.92|50.22|7
1656585130000|2022-06-30 10:32:10|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1656585140000|2022-06-30 10:32:20|50.91|50.21|50.93|50.23|50.93|50.23|50.91|50.21|3
1656585150000|2022-06-30 10:32:30|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|5
1656585160000|2022-06-30 10:32:40|50.93|50.23|50.92|50.22|50.93|50.23|50.91|50.21|8
1656585170000|2022-06-30 10:32:50|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|4
1656585180000|2022-06-30 10:33:00|50.9|50.2|50.92|50.22|50.92|50.22|50.9|50.2|4
1656585190000|2022-06-30 10:33:10|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|10
1656585210000|2022-06-30 10:33:30|50.91|50.21|50.95|50.25|50.95|50.25|50.9|50.2|10
1656585220000|2022-06-30 10:33:40|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|2
1656585230000|2022-06-30 10:33:50|50.98|50.28|50.96|50.26|50.98|50.28|50.96|50.26|8
1656585240000|2022-06-30 10:34:00|50.97|50.27|50.95|50.25|50.98|50.28|50.94|50.24|8
1656585250000|2022-06-30 10:34:10|50.93|50.23|50.9|50.2|50.94|50.24|50.88|50.18|13
1656585260000|2022-06-30 10:34:20|50.91|50.21|50.92|50.22|50.92|50.22|50.9|50.2|3
1656585270000|2022-06-30 10:34:30|50.94|50.24|50.94|50.24|50.96|50.26|50.94|50.24|10
1656585280000|2022-06-30 10:34:40|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|2
1656585290000|2022-06-30 10:34:50|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656585300000|2022-06-30 10:35:00|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|3
1656585310000|2022-06-30 10:35:10|50.93|50.23|50.92|50.22|50.94|50.24|50.92|50.22|9
1656585320000|2022-06-30 10:35:20|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|7
1656585330000|2022-06-30 10:35:30|50.94|50.24|50.93|50.23|50.94|50.24|50.92|50.22|13
1656585340000|2022-06-30 10:35:40|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|6
1656585350000|2022-06-30 10:35:50|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|4
1656585360000|2022-06-30 10:36:00|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|5
1656585370000|2022-06-30 10:36:10|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|5
1656585380000|2022-06-30 10:36:20|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|5
1656585390000|2022-06-30 10:36:30|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|8
1656585400000|2022-06-30 10:36:40|50.93|50.23|50.92|50.22|50.94|50.24|50.92|50.22|9
1656585410000|2022-06-30 10:36:50|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|11
1656585420000|2022-06-30 10:37:00|50.94|50.24|50.95|50.25|50.95|50.25|50.93|50.23|10
1656585430000|2022-06-30 10:37:10|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|10
1656585440000|2022-06-30 10:37:20|50.92|50.22|50.93|50.23|50.94|50.24|50.92|50.22|8
1656585450000|2022-06-30 10:37:30|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1656585460000|2022-06-30 10:37:40|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656585480000|2022-06-30 10:38:00|50.93|50.23|50.92|50.22|50.94|50.24|50.92|50.22|7
1656585490000|2022-06-30 10:38:10|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656585500000|2022-06-30 10:38:20|50.9|50.2|50.93|50.23|50.93|50.23|50.9|50.2|6
1656585510000|2022-06-30 10:38:30|50.94|50.24|50.93|50.23|50.95|50.25|50.93|50.23|4
1656585520000|2022-06-30 10:38:40|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656585530000|2022-06-30 10:38:50|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656585540000|2022-06-30 10:39:00|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|13
1656585550000|2022-06-30 10:39:10|50.95|50.25|50.95|50.25|50.95|50.25|50.94|50.24|5
1656585560000|2022-06-30 10:39:20|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656585570000|2022-06-30 10:39:30|50.95|50.25|50.95|50.25|50.95|50.25|50.94|50.24|5
1656585580000|2022-06-30 10:39:40|50.96|50.26|50.94|50.24|50.96|50.26|50.93|50.23|8
1656585590000|2022-06-30 10:39:50|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656585600000|2022-06-30 10:40:00|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656585620000|2022-06-30 10:40:20|50.95|50.25|50.94|50.24|50.95|50.25|50.93|50.23|4
1656585630000|2022-06-30 10:40:30|50.93|50.23|50.95|50.25|50.95|50.25|50.93|50.23|3
1656585650000|2022-06-30 10:40:50|50.96|50.26|50.94|50.24|50.96|50.26|50.94|50.24|3
1656585660000|2022-06-30 10:41:00|50.95|50.25|50.94|50.24|50.96|50.26|50.94|50.24|5
1656585670000|2022-06-30 10:41:10|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|2
1656585680000|2022-06-30 10:41:20|50.93|50.23|50.93|50.23|50.94|50.24|50.92|50.22|7
1656585690000|2022-06-30 10:41:30|50.92|50.22|50.89|50.19|50.92|50.22|50.88|50.18|14
1656585700000|2022-06-30 10:41:40|50.9|50.2|50.87|50.17|50.9|50.2|50.86|50.16|12
1656585710000|2022-06-30 10:41:50|50.88|50.18|50.88|50.18|50.89|50.19|50.87|50.17|5
1656585720000|2022-06-30 10:42:00|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|9
1656585730000|2022-06-30 10:42:10|50.9|50.2|50.92|50.22|50.92|50.22|50.87|50.17|9
1656585740000|2022-06-30 10:42:20|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|4
1656585750000|2022-06-30 10:42:30|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|4
1656585770000|2022-06-30 10:42:50|50.92|50.22|50.88|50.18|50.93|50.23|50.88|50.18|8
1656585780000|2022-06-30 10:43:00|50.89|50.19|50.88|50.18|50.91|50.21|50.88|50.18|6
1656585790000|2022-06-30 10:43:10|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|2
1656585800000|2022-06-30 10:43:20|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|9
1656585810000|2022-06-30 10:43:30|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|4
1656585820000|2022-06-30 10:43:40|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|3
1656585830000|2022-06-30 10:43:50|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|3
1656585840000|2022-06-30 10:44:00|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|6
1656585850000|2022-06-30 10:44:10|50.93|50.23|50.96|50.26|50.96|50.26|50.92|50.22|12
1656585860000|2022-06-30 10:44:20|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|2
1656585870000|2022-06-30 10:44:30|50.97|50.27|50.95|50.25|50.98|50.28|50.95|50.25|5
1656585880000|2022-06-30 10:44:40|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|4
1656585890000|2022-06-30 10:44:50|50.99|50.29|50.98|50.28|50.99|50.29|50.97|50.27|6
1656585900000|2022-06-30 10:45:00|50.97|50.27|50.93|50.23|50.99|50.29|50.93|50.23|9
1656585910000|2022-06-30 10:45:10|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|5
1656585920000|2022-06-30 10:45:20|50.95|50.25|50.93|50.23|50.95|50.25|50.93|50.23|7
1656585930000|2022-06-30 10:45:30|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1656585940000|2022-06-30 10:45:40|50.92|50.22|50.9|50.2|50.92|50.22|50.89|50.19|5
1656585950000|2022-06-30 10:45:50|50.91|50.21|50.88|50.18|50.91|50.21|50.86|50.16|11
1656585960000|2022-06-30 10:46:00|50.87|50.17|50.85|50.15|50.87|50.17|50.85|50.15|7
1656585970000|2022-06-30 10:46:10|50.86|50.16|50.86|50.16|50.89|50.19|50.86|50.16|5
1656585980000|2022-06-30 10:46:20|50.85|50.15|50.82|50.12|50.87|50.17|50.82|50.12|15
1656585990000|2022-06-30 10:46:30|50.83|50.13|50.86|50.16|50.86|50.16|50.82|50.12|8
1656586000000|2022-06-30 10:46:40|50.85|50.15|50.86|50.16|50.86|50.16|50.84|50.14|8
1656586010000|2022-06-30 10:46:50|50.85|50.15|50.84|50.14|50.86|50.16|50.84|50.14|6
1656586020000|2022-06-30 10:47:00|50.85|50.15|50.85|50.15|50.85|50.15|50.83|50.13|3
1656586030000|2022-06-30 10:47:10|50.84|50.14|50.84|50.14|50.85|50.15|50.83|50.13|5
1656586040000|2022-06-30 10:47:20|50.83|50.13|50.84|50.14|50.85|50.15|50.83|50.13|4
1656586050000|2022-06-30 10:47:30|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656586060000|2022-06-30 10:47:40|50.84|50.14|50.85|50.15|50.85|50.15|50.83|50.13|6
1656586070000|2022-06-30 10:47:50|50.83|50.13|50.82|50.12|50.84|50.14|50.82|50.12|6
1656586080000|2022-06-30 10:48:00|50.83|50.13|50.78|50.08|50.83|50.13|50.77|50.07|17
1656586090000|2022-06-30 10:48:10|50.77|50.07|50.63|49.93|50.78|50.08|50.59|49.89|25
1656586100000|2022-06-30 10:48:20|50.62|49.92|50.61|49.91|50.62|49.92|50.6|49.9|10
1656586110000|2022-06-30 10:48:30|50.62|49.92|50.68|49.98|50.68|49.98|50.61|49.91|12
1656586120000|2022-06-30 10:48:40|50.69|49.99|50.7|50|50.71|50.01|50.68|49.98|12
1656586130000|2022-06-30 10:48:50|50.71|50.01|50.7|50|50.71|50.01|50.68|49.98|8
1656586140000|2022-06-30 10:49:00|50.71|50.01|50.7|50|50.71|50.01|50.68|49.98|15
1656586150000|2022-06-30 10:49:10|50.69|49.99|50.68|49.98|50.71|50.01|50.68|49.98|6
1656586160000|2022-06-30 10:49:20|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|9
1656586170000|2022-06-30 10:49:30|50.68|49.98|50.69|49.99|50.69|49.99|50.66|49.96|8
1656586180000|2022-06-30 10:49:40|50.68|49.98|50.65|49.95|50.68|49.98|50.64|49.94|15
1656586190000|2022-06-30 10:49:50|50.66|49.96|50.69|49.99|50.7|50|50.66|49.96|14
1656586200000|2022-06-30 10:50:00|50.68|49.98|50.66|49.96|50.68|49.98|50.66|49.96|3
1656586210000|2022-06-30 10:50:10|50.67|49.97|50.67|49.97|50.67|49.97|50.66|49.96|5
1656586220000|2022-06-30 10:50:20|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|2
1656586230000|2022-06-30 10:50:30|50.69|49.99|50.69|49.99|50.69|49.99|50.67|49.97|7
1656586240000|2022-06-30 10:50:40|50.68|49.98|50.67|49.97|50.69|49.99|50.67|49.97|6
1656586250000|2022-06-30 10:50:50|50.68|49.98|50.68|49.98|50.68|49.98|50.67|49.97|3
1656586260000|2022-06-30 10:51:00|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|3
1656586270000|2022-06-30 10:51:10|50.68|49.98|50.71|50.01|50.71|50.01|50.67|49.97|10
1656586280000|2022-06-30 10:51:20|50.7|50|50.71|50.01|50.71|50.01|50.7|50|4
1656586290000|2022-06-30 10:51:30|50.7|50|50.65|49.95|50.72|50.02|50.65|49.95|14
1656586300000|2022-06-30 10:51:40|50.66|49.96|50.63|49.93|50.66|49.96|50.63|49.93|7
1656586310000|2022-06-30 10:51:50|50.62|49.92|50.59|49.89|50.62|49.92|50.58|49.88|12
1656586320000|2022-06-30 10:52:00|50.6|49.9|50.62|49.92|50.64|49.94|50.6|49.9|13
1656586330000|2022-06-30 10:52:10|50.63|49.93|50.6|49.9|50.63|49.93|50.6|49.9|10
1656586340000|2022-06-30 10:52:20|50.61|49.91|50.63|49.93|50.63|49.93|50.61|49.91|5
1656586350000|2022-06-30 10:52:30|50.64|49.94|50.64|49.94|50.65|49.95|50.63|49.93|11
1656586360000|2022-06-30 10:52:40|50.63|49.93|50.65|49.95|50.66|49.96|50.63|49.93|10
1656586370000|2022-06-30 10:52:50|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|4
1656586380000|2022-06-30 10:53:00|50.68|49.98|50.69|49.99|50.69|49.99|50.67|49.97|6
1656586390000|2022-06-30 10:53:10|50.68|49.98|50.7|50|50.7|50|50.68|49.98|5
1656586400000|2022-06-30 10:53:20|50.69|49.99|50.71|50.01|50.71|50.01|50.69|49.99|7
1656586410000|2022-06-30 10:53:30|50.72|50.02|50.71|50.01|50.73|50.03|50.7|50|8
1656586430000|2022-06-30 10:53:50|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|8
1656586440000|2022-06-30 10:54:00|50.7|50|50.71|50.01|50.71|50.01|50.66|49.96|14
1656586450000|2022-06-30 10:54:10|50.7|50|50.67|49.97|50.7|50|50.66|49.96|14
1656586460000|2022-06-30 10:54:20|50.65|49.95|50.66|49.96|50.67|49.97|50.65|49.95|8
1656586470000|2022-06-30 10:54:30|50.68|49.98|50.68|49.98|50.68|49.98|50.66|49.96|9
1656586480000|2022-06-30 10:54:40|50.69|49.99|50.69|49.99|50.71|50.01|50.68|49.98|12
1656586490000|2022-06-30 10:54:50|50.7|50|50.7|50|50.71|50.01|50.7|50|5
1656586500000|2022-06-30 10:55:00|50.71|50.01|50.71|50.01|50.73|50.03|50.7|50|10
1656586510000|2022-06-30 10:55:10|50.69|49.99|50.71|50.01|50.71|50.01|50.69|49.99|3
1656586520000|2022-06-30 10:55:20|50.72|50.02|50.72|50.02|50.73|50.03|50.71|50.01|9
1656586530000|2022-06-30 10:55:30|50.74|50.04|50.71|50.01|50.74|50.04|50.71|50.01|4
1656586540000|2022-06-30 10:55:40|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|3
1656586550000|2022-06-30 10:55:50|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656586560000|2022-06-30 10:56:00|50.72|50.02|50.7|50|50.72|50.02|50.69|49.99|12
1656586570000|2022-06-30 10:56:10|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656586580000|2022-06-30 10:56:20|50.71|50.01|50.74|50.04|50.75|50.05|50.71|50.01|11
1656586590000|2022-06-30 10:56:30|50.75|50.05|50.76|50.06|50.77|50.07|50.75|50.05|9
1656586600000|2022-06-30 10:56:40|50.75|50.05|50.74|50.04|50.76|50.06|50.73|50.03|6
1656586610000|2022-06-30 10:56:50|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|4
1656586620000|2022-06-30 10:57:00|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|3
1656586630000|2022-06-30 10:57:10|50.76|50.06|50.88|50.18|50.88|50.18|50.76|50.06|15
1656586640000|2022-06-30 10:57:20|50.86|50.16|50.92|50.22|50.92|50.22|50.86|50.16|16
1656586650000|2022-06-30 10:57:30|50.93|50.23|50.91|50.21|50.94|50.24|50.89|50.19|18
1656586660000|2022-06-30 10:57:40|50.92|50.22|50.89|50.19|50.92|50.22|50.88|50.18|15
1656586670000|2022-06-30 10:57:50|50.9|50.2|50.98|50.28|50.99|50.29|50.9|50.2|9
1656586680000|2022-06-30 10:58:00|50.97|50.27|50.94|50.24|50.98|50.28|50.92|50.22|13
1656586690000|2022-06-30 10:58:10|50.95|50.25|51|50.3|51|50.3|50.94|50.24|14
1656586700000|2022-06-30 10:58:20|50.99|50.29|51.02|50.32|51.05|50.35|50.99|50.29|18
1656586710000|2022-06-30 10:58:30|51.01|50.31|51.02|50.32|51.02|50.32|50.99|50.29|11
1656586720000|2022-06-30 10:58:40|51.03|50.33|51.04|50.34|51.05|50.35|51.02|50.32|13
1656586730000|2022-06-30 10:58:50|51.03|50.33|51.01|50.31|51.05|50.35|51.01|50.31|11
1656586740000|2022-06-30 10:59:00|51|50.3|50.99|50.29|51.02|50.32|50.99|50.29|13
1656586750000|2022-06-30 10:59:10|51|50.3|51.01|50.31|51.03|50.33|50.99|50.29|13
1656586760000|2022-06-30 10:59:20|51|50.3|50.99|50.29|51.01|50.31|50.99|50.29|5
1656586770000|2022-06-30 10:59:30|51.01|50.31|51|50.3|51.01|50.31|51|50.3|10
1656586780000|2022-06-30 10:59:40|51.01|50.31|51.02|50.32|51.03|50.33|51.01|50.31|6
1656586800000|2022-06-30 11:00:00|51.01|50.31|51|50.3|51.01|50.31|51|50.3|6
1656586810000|2022-06-30 11:00:10|51.01|50.31|50.99|50.29|51.01|50.31|50.97|50.27|8
1656586820000|2022-06-30 11:00:20|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|6
1656586830000|2022-06-30 11:00:30|50.98|50.28|51.01|50.31|51.01|50.31|50.98|50.28|7
1656586840000|2022-06-30 11:00:40|51|50.3|51|50.3|51.02|50.32|50.99|50.29|8
1656586850000|2022-06-30 11:00:50|50.99|50.29|50.98|50.28|51|50.3|50.97|50.27|6
1656586860000|2022-06-30 11:01:00|50.97|50.27|50.96|50.26|50.98|50.28|50.96|50.26|5
1656586870000|2022-06-30 11:01:10|50.97|50.27|50.95|50.25|50.97|50.27|50.93|50.23|12
1656586880000|2022-06-30 11:01:20|50.94|50.24|50.94|50.24|50.95|50.25|50.93|50.23|11
1656586890000|2022-06-30 11:01:30|50.95|50.25|50.96|50.26|50.96|50.26|50.94|50.24|6
1656586900000|2022-06-30 11:01:40|50.95|50.25|50.95|50.25|50.96|50.26|50.94|50.24|4
1656586910000|2022-06-30 11:01:50|50.96|50.26|50.94|50.24|50.96|50.26|50.94|50.24|11
1656586920000|2022-06-30 11:02:00|50.93|50.23|50.92|50.22|50.94|50.24|50.9|50.2|7
1656586930000|2022-06-30 11:02:10|50.93|50.23|50.91|50.21|50.93|50.23|50.91|50.21|7
1656586940000|2022-06-30 11:02:20|50.93|50.23|50.92|50.22|50.93|50.23|50.9|50.2|10
1656586950000|2022-06-30 11:02:30|50.91|50.21|50.94|50.24|50.94|50.24|50.91|50.21|9
1656586970000|2022-06-30 11:02:50|50.92|50.22|50.93|50.23|50.94|50.24|50.92|50.22|6
1656586980000|2022-06-30 11:03:00|50.92|50.22|50.92|50.22|50.95|50.25|50.92|50.22|9
1656586990000|2022-06-30 11:03:10|50.93|50.23|50.92|50.22|50.95|50.25|50.91|50.21|12
1656587000000|2022-06-30 11:03:20|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656587010000|2022-06-30 11:03:30|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|16
1656587020000|2022-06-30 11:03:40|50.9|50.2|50.89|50.19|50.91|50.21|50.89|50.19|16
1656587030000|2022-06-30 11:03:50|50.91|50.21|50.89|50.19|50.91|50.21|50.89|50.19|10
1656587040000|2022-06-30 11:04:00|50.9|50.2|50.9|50.2|50.91|50.21|50.89|50.19|7
1656587050000|2022-06-30 11:04:10|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|14
1656587060000|2022-06-30 11:04:20|50.91|50.21|50.9|50.2|50.92|50.22|50.9|50.2|6
1656587070000|2022-06-30 11:04:30|50.91|50.21|50.89|50.19|50.92|50.22|50.89|50.19|9
1656587080000|2022-06-30 11:04:40|50.9|50.2|50.91|50.21|50.91|50.21|50.89|50.19|9
1656587090000|2022-06-30 11:04:50|50.89|50.19|50.9|50.2|50.92|50.22|50.89|50.19|7
1656587100000|2022-06-30 11:05:00|50.89|50.19|50.94|50.24|50.95|50.25|50.89|50.19|11
1656587110000|2022-06-30 11:05:10|50.93|50.23|50.95|50.25|50.98|50.28|50.93|50.23|15
1656587120000|2022-06-30 11:05:20|50.97|50.27|50.96|50.26|50.97|50.27|50.95|50.25|6
1656587130000|2022-06-30 11:05:30|50.95|50.25|50.92|50.22|50.95|50.25|50.92|50.22|10
1656587140000|2022-06-30 11:05:40|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656587150000|2022-06-30 11:05:50|50.9|50.2|50.89|50.19|50.9|50.2|50.87|50.17|9
1656587160000|2022-06-30 11:06:00|50.87|50.17|50.87|50.17|50.89|50.19|50.87|50.17|6
1656587170000|2022-06-30 11:06:10|50.9|50.2|50.89|50.19|50.9|50.2|50.87|50.17|6
1656587180000|2022-06-30 11:06:20|50.9|50.2|50.88|50.18|50.9|50.2|50.88|50.18|2
1656587190000|2022-06-30 11:06:30|50.89|50.19|50.9|50.2|50.9|50.2|50.88|50.18|8
1656587200000|2022-06-30 11:06:40|50.89|50.19|50.83|50.13|50.9|50.2|50.82|50.12|18
1656587210000|2022-06-30 11:06:50|50.82|50.12|50.83|50.13|50.83|50.13|50.81|50.11|9
1656587220000|2022-06-30 11:07:00|50.82|50.12|50.8|50.1|50.83|50.13|50.8|50.1|15
1656587230000|2022-06-30 11:07:10|50.81|50.11|50.81|50.11|50.82|50.12|50.8|50.1|12
1656587240000|2022-06-30 11:07:20|50.82|50.12|50.8|50.1|50.82|50.12|50.8|50.1|6
1656587250000|2022-06-30 11:07:30|50.79|50.09|50.8|50.1|50.81|50.11|50.78|50.08|9
1656587260000|2022-06-30 11:07:40|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|3
1656587270000|2022-06-30 11:07:50|50.82|50.12|50.81|50.11|50.82|50.12|50.79|50.09|6
1656587280000|2022-06-30 11:08:00|50.8|50.1|50.83|50.13|50.83|50.13|50.79|50.09|12
1656587290000|2022-06-30 11:08:10|50.84|50.14|50.84|50.14|50.85|50.15|50.83|50.13|11
1656587300000|2022-06-30 11:08:20|50.83|50.13|50.83|50.13|50.84|50.14|50.81|50.11|13
1656587310000|2022-06-30 11:08:30|50.81|50.11|50.83|50.13|50.84|50.14|50.81|50.11|18
1656587320000|2022-06-30 11:08:40|50.84|50.14|50.83|50.13|50.84|50.14|50.82|50.12|8
1656587330000|2022-06-30 11:08:50|50.81|50.11|50.8|50.1|50.83|50.13|50.8|50.1|7
1656587340000|2022-06-30 11:09:00|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|4
1656587350000|2022-06-30 11:09:10|50.82|50.12|50.83|50.13|50.84|50.14|50.82|50.12|8
1656587360000|2022-06-30 11:09:20|50.82|50.12|50.83|50.13|50.83|50.13|50.8|50.1|5
1656587370000|2022-06-30 11:09:30|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|6
1656587380000|2022-06-30 11:09:40|50.82|50.12|50.84|50.14|50.84|50.14|50.82|50.12|3
1656587390000|2022-06-30 11:09:50|50.85|50.15|50.86|50.16|50.86|50.16|50.84|50.14|8
1656587400000|2022-06-30 11:10:00|50.85|50.15|50.87|50.17|50.88|50.18|50.85|50.15|17
1656587410000|2022-06-30 11:10:10|50.88|50.18|50.89|50.19|50.92|50.22|50.88|50.18|13
1656587420000|2022-06-30 11:10:20|50.9|50.2|50.88|50.18|50.9|50.2|50.87|50.17|11
1656587430000|2022-06-30 11:10:30|50.87|50.17|50.88|50.18|50.89|50.19|50.85|50.15|9
1656587440000|2022-06-30 11:10:40|50.86|50.16|50.84|50.14|50.86|50.16|50.83|50.13|9
1656587450000|2022-06-30 11:10:50|50.85|50.15|50.96|50.26|50.96|50.26|50.84|50.14|7
1656587460000|2022-06-30 11:11:00|50.97|50.27|50.94|50.24|50.97|50.27|50.93|50.23|11
1656587470000|2022-06-30 11:11:10|50.93|50.23|50.92|50.22|50.95|50.25|50.91|50.21|13
1656587480000|2022-06-30 11:11:20|50.91|50.21|50.93|50.23|50.95|50.25|50.91|50.21|12
1656587490000|2022-06-30 11:11:30|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|4
1656587500000|2022-06-30 11:11:40|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|3
1656587510000|2022-06-30 11:11:50|50.95|50.25|50.94|50.24|50.96|50.26|50.94|50.24|12
1656587520000|2022-06-30 11:12:00|50.95|50.25|50.96|50.26|50.96|50.26|50.94|50.24|11
1656587530000|2022-06-30 11:12:10|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|19
1656587540000|2022-06-30 11:12:20|50.95|50.25|50.96|50.26|50.97|50.27|50.94|50.24|10
1656587550000|2022-06-30 11:12:30|50.97|50.27|50.99|50.29|50.99|50.29|50.96|50.26|11
1656587560000|2022-06-30 11:12:40|50.98|50.28|50.97|50.27|51|50.3|50.97|50.27|11
1656587570000|2022-06-30 11:12:50|50.99|50.29|50.97|50.27|50.99|50.29|50.94|50.24|9
1656587580000|2022-06-30 11:13:00|50.98|50.28|50.96|50.26|50.98|50.28|50.95|50.25|10
1656587590000|2022-06-30 11:13:10|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|5
1656587600000|2022-06-30 11:13:20|50.96|50.26|50.97|50.27|50.98|50.28|50.95|50.25|6
1656587610000|2022-06-30 11:13:30|50.98|50.28|50.96|50.26|50.99|50.29|50.96|50.26|12
1656587620000|2022-06-30 11:13:40|50.98|50.28|50.96|50.26|50.98|50.28|50.95|50.25|7
1656587630000|2022-06-30 11:13:50|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656587640000|2022-06-30 11:14:00|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|8
1656587650000|2022-06-30 11:14:10|50.94|50.24|50.93|50.23|50.94|50.24|50.91|50.21|10
1656587660000|2022-06-30 11:14:20|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|6
1656587670000|2022-06-30 11:14:30|50.92|50.22|50.9|50.2|50.93|50.23|50.9|50.2|6
1656587680000|2022-06-30 11:14:40|50.91|50.21|50.92|50.22|50.93|50.23|50.91|50.21|8
1656587690000|2022-06-30 11:14:50|50.93|50.23|50.93|50.23|50.95|50.25|50.92|50.22|14
1656587700000|2022-06-30 11:15:00|50.95|50.25|50.91|50.21|50.95|50.25|50.9|50.2|10
1656587710000|2022-06-30 11:15:10|50.92|50.22|50.92|50.22|50.92|50.22|50.9|50.2|9
1656587720000|2022-06-30 11:15:20|50.91|50.21|50.91|50.21|50.92|50.22|50.91|50.21|3
1656587730000|2022-06-30 11:15:30|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|3
1656587740000|2022-06-30 11:15:40|50.91|50.21|50.91|50.21|50.92|50.22|50.9|50.2|5
1656587760000|2022-06-30 11:16:00|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|3
1656587770000|2022-06-30 11:16:10|50.91|50.21|50.91|50.21|50.92|50.22|50.89|50.19|21
1656587780000|2022-06-30 11:16:20|50.9|50.2|50.89|50.19|50.92|50.22|50.89|50.19|12
1656587790000|2022-06-30 11:16:30|50.9|50.2|50.89|50.19|50.9|50.2|50.88|50.18|4
1656587800000|2022-06-30 11:16:40|50.88|50.18|50.88|50.18|50.89|50.19|50.87|50.17|6
1656587810000|2022-06-30 11:16:50|50.91|50.21|50.89|50.19|50.91|50.21|50.89|50.19|7
1656587820000|2022-06-30 11:17:00|50.87|50.17|50.9|50.2|50.92|50.22|50.87|50.17|9
1656587830000|2022-06-30 11:17:10|50.91|50.21|50.91|50.21|50.92|50.22|50.89|50.19|14
1656587840000|2022-06-30 11:17:20|50.9|50.2|50.91|50.21|50.94|50.24|50.9|50.2|14
1656587850000|2022-06-30 11:17:30|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|4
1656587860000|2022-06-30 11:17:40|50.9|50.2|50.91|50.21|50.91|50.21|50.89|50.19|9
1656587870000|2022-06-30 11:17:50|50.9|50.2|50.89|50.19|50.91|50.21|50.89|50.19|6
1656587880000|2022-06-30 11:18:00|50.91|50.21|50.91|50.21|50.92|50.22|50.89|50.19|14
1656587890000|2022-06-30 11:18:10|50.89|50.19|50.89|50.19|50.91|50.21|50.88|50.18|11
1656587900000|2022-06-30 11:18:20|50.91|50.21|50.88|50.18|50.91|50.21|50.88|50.18|9
1656587910000|2022-06-30 11:18:30|50.89|50.19|50.89|50.19|50.91|50.21|50.87|50.17|6
1656587920000|2022-06-30 11:18:40|50.88|50.18|50.86|50.16|50.88|50.18|50.85|50.15|25
1656587930000|2022-06-30 11:18:50|50.87|50.17|50.86|50.16|50.88|50.18|50.85|50.15|11
1656587940000|2022-06-30 11:19:00|50.88|50.18|50.88|50.18|50.88|50.18|50.85|50.15|4
1656587950000|2022-06-30 11:19:10|50.87|50.17|50.86|50.16|50.88|50.18|50.86|50.16|12
1656587960000|2022-06-30 11:19:20|50.85|50.15|50.81|50.11|50.87|50.17|50.81|50.11|13
1656587970000|2022-06-30 11:19:30|50.8|50.1|50.78|50.08|50.83|50.13|50.78|50.08|16
1656587980000|2022-06-30 11:19:40|50.79|50.09|50.83|50.13|50.83|50.13|50.78|50.08|14
1656587990000|2022-06-30 11:19:50|50.82|50.12|50.84|50.14|50.86|50.16|50.82|50.12|20
1656588000000|2022-06-30 11:20:00|50.85|50.15|50.83|50.13|50.86|50.16|50.82|50.12|17
1656588010000|2022-06-30 11:20:10|50.82|50.12|50.83|50.13|50.83|50.13|50.8|50.1|10
1656588020000|2022-06-30 11:20:20|50.82|50.12|50.82|50.12|50.83|50.13|50.81|50.11|12
1656588030000|2022-06-30 11:20:30|50.83|50.13|50.81|50.11|50.83|50.13|50.8|50.1|10
1656588040000|2022-06-30 11:20:40|50.84|50.14|50.81|50.11|50.84|50.14|50.81|50.11|6
1656588050000|2022-06-30 11:20:50|50.82|50.12|50.81|50.11|50.82|50.12|50.79|50.09|12
1656588060000|2022-06-30 11:21:00|50.82|50.12|50.82|50.12|50.82|50.12|50.78|50.08|10
1656588080000|2022-06-30 11:21:20|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656588090000|2022-06-30 11:21:30|50.81|50.11|50.84|50.14|50.85|50.15|50.79|50.09|12
1656588100000|2022-06-30 11:21:40|50.85|50.15|50.84|50.14|50.86|50.16|50.84|50.14|9
1656588110000|2022-06-30 11:21:50|50.82|50.12|50.83|50.13|50.85|50.15|50.82|50.12|9
1656588120000|2022-06-30 11:22:00|50.82|50.12|50.79|50.09|50.83|50.13|50.79|50.09|12
1656588130000|2022-06-30 11:22:10|50.78|50.08|50.8|50.1|50.8|50.1|50.77|50.07|10
1656588140000|2022-06-30 11:22:20|50.81|50.11|50.78|50.08|50.81|50.11|50.78|50.08|14
1656588150000|2022-06-30 11:22:30|50.81|50.11|50.78|50.08|50.82|50.12|50.78|50.08|13
1656588160000|2022-06-30 11:22:40|50.8|50.1|50.81|50.11|50.82|50.12|50.79|50.09|12
1656588170000|2022-06-30 11:22:50|50.82|50.12|50.82|50.12|50.82|50.12|50.79|50.09|16
1656588180000|2022-06-30 11:23:00|50.8|50.1|50.82|50.12|50.82|50.12|50.8|50.1|18
1656588190000|2022-06-30 11:23:10|50.81|50.11|50.8|50.1|50.83|50.13|50.79|50.09|15
1656588200000|2022-06-30 11:23:20|50.81|50.11|50.83|50.13|50.83|50.13|50.8|50.1|9
1656588210000|2022-06-30 11:23:30|50.82|50.12|50.81|50.11|50.84|50.14|50.8|50.1|10
1656588220000|2022-06-30 11:23:40|50.82|50.12|50.79|50.09|50.82|50.12|50.79|50.09|4
1656588230000|2022-06-30 11:23:50|50.8|50.1|50.82|50.12|50.82|50.12|50.79|50.09|10
1656588240000|2022-06-30 11:24:00|50.83|50.13|50.83|50.13|50.83|50.13|50.8|50.1|11
1656588250000|2022-06-30 11:24:10|50.82|50.12|50.82|50.12|50.84|50.14|50.82|50.12|6
1656588260000|2022-06-30 11:24:20|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656588270000|2022-06-30 11:24:30|50.84|50.14|50.84|50.14|50.85|50.15|50.83|50.13|5
1656588280000|2022-06-30 11:24:40|50.83|50.13|50.83|50.13|50.85|50.15|50.83|50.13|9
1656588290000|2022-06-30 11:24:50|50.84|50.14|50.81|50.11|50.84|50.14|50.81|50.11|6
1656588300000|2022-06-30 11:25:00|50.82|50.12|50.8|50.1|50.83|50.13|50.8|50.1|16
1656588310000|2022-06-30 11:25:10|50.82|50.12|50.79|50.09|50.82|50.12|50.79|50.09|14
1656588320000|2022-06-30 11:25:20|50.8|50.1|50.8|50.1|50.8|50.1|50.78|50.08|9
1656588330000|2022-06-30 11:25:30|50.79|50.09|50.8|50.1|50.8|50.1|50.77|50.07|14
1656588340000|2022-06-30 11:25:40|50.79|50.09|50.8|50.1|50.8|50.1|50.77|50.07|20
1656588350000|2022-06-30 11:25:50|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|18
1656588360000|2022-06-30 11:26:00|50.79|50.09|50.77|50.07|50.79|50.09|50.77|50.07|14
1656588370000|2022-06-30 11:26:10|50.76|50.06|50.76|50.06|50.77|50.07|50.74|50.04|9
1656588380000|2022-06-30 11:26:20|50.77|50.07|50.76|50.06|50.77|50.07|50.75|50.05|14
1656588390000|2022-06-30 11:26:30|50.75|50.05|50.77|50.07|50.77|50.07|50.75|50.05|5
1656588400000|2022-06-30 11:26:40|50.76|50.06|50.8|50.1|50.8|50.1|50.76|50.06|9
1656588410000|2022-06-30 11:26:50|50.79|50.09|50.81|50.11|50.81|50.11|50.79|50.09|5
1656588430000|2022-06-30 11:27:10|50.8|50.1|50.82|50.12|50.83|50.13|50.8|50.1|12
1656588440000|2022-06-30 11:27:20|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|4
1656588450000|2022-06-30 11:27:30|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|5
1656588460000|2022-06-30 11:27:40|50.82|50.12|50.85|50.15|50.85|50.15|50.82|50.12|7
1656588470000|2022-06-30 11:27:50|50.83|50.13|50.83|50.13|50.84|50.14|50.8|50.1|7
1656588480000|2022-06-30 11:28:00|50.82|50.12|50.87|50.17|50.88|50.18|50.82|50.12|16
1656588490000|2022-06-30 11:28:10|50.86|50.16|50.87|50.17|50.9|50.2|50.86|50.16|11
1656588500000|2022-06-30 11:28:20|50.86|50.16|50.87|50.17|50.91|50.21|50.86|50.16|15
1656588510000|2022-06-30 11:28:30|50.89|50.19|50.87|50.17|50.89|50.19|50.86|50.16|16
1656588520000|2022-06-30 11:28:40|50.88|50.18|50.9|50.2|50.9|50.2|50.88|50.18|3
1656588530000|2022-06-30 11:28:50|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|8
1656588540000|2022-06-30 11:29:00|50.9|50.2|50.89|50.19|50.92|50.22|50.89|50.19|10
1656588550000|2022-06-30 11:29:10|50.9|50.2|50.89|50.19|50.92|50.22|50.89|50.19|14
1656588560000|2022-06-30 11:29:20|50.9|50.2|50.9|50.2|50.91|50.21|50.89|50.19|6
1656588570000|2022-06-30 11:29:30|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|11
1656588580000|2022-06-30 11:29:40|50.91|50.21|50.88|50.18|50.91|50.21|50.88|50.18|4
1656588590000|2022-06-30 11:29:50|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|2
1656588600000|2022-06-30 11:30:00|50.89|50.19|50.88|50.18|50.89|50.19|50.87|50.17|6
1656588610000|2022-06-30 11:30:10|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656588630000|2022-06-30 11:30:30|50.87|50.17|50.91|50.21|50.92|50.22|50.87|50.17|10
1656588640000|2022-06-30 11:30:40|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|11
1656588650000|2022-06-30 11:30:50|50.93|50.23|50.96|50.26|50.96|50.26|50.92|50.22|8
1656588660000|2022-06-30 11:31:00|50.97|50.27|50.99|50.29|50.99|50.29|50.95|50.25|15
1656588670000|2022-06-30 11:31:10|50.98|50.28|50.98|50.28|50.99|50.29|50.96|50.26|12
1656588680000|2022-06-30 11:31:20|50.97|50.27|50.99|50.29|50.99|50.29|50.97|50.27|17
1656588690000|2022-06-30 11:31:30|50.98|50.28|51.02|50.32|51.04|50.34|50.98|50.28|13
1656588700000|2022-06-30 11:31:40|51.03|50.33|51.03|50.33|51.04|50.34|51.01|50.31|11
1656588710000|2022-06-30 11:31:50|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|8
1656588720000|2022-06-30 11:32:00|51.05|50.35|51.03|50.33|51.05|50.35|51.02|50.32|8
1656588730000|2022-06-30 11:32:10|51.05|50.35|51.04|50.34|51.07|50.37|51.02|50.32|14
1656588740000|2022-06-30 11:32:20|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|15
1656588750000|2022-06-30 11:32:30|51.02|50.32|51.04|50.34|51.06|50.36|51.01|50.31|8
1656588760000|2022-06-30 11:32:40|51.03|50.33|51.09|50.39|51.09|50.39|51.03|50.33|13
1656588770000|2022-06-30 11:32:50|51.08|50.38|51.1|50.4|51.11|50.41|51.07|50.37|8
1656588780000|2022-06-30 11:33:00|51.09|50.39|51.12|50.42|51.12|50.42|51.07|50.37|16
1656588790000|2022-06-30 11:33:10|51.13|50.43|51.17|50.47|51.17|50.47|51.1|50.4|17
1656588800000|2022-06-30 11:33:20|51.16|50.46|51.14|50.44|51.17|50.47|51.14|50.44|16
1656588810000|2022-06-30 11:33:30|51.15|50.45|51.15|50.45|51.15|50.45|51.12|50.42|12
1656588820000|2022-06-30 11:33:40|51.14|50.44|51.16|50.46|51.17|50.47|51.14|50.44|8
1656588830000|2022-06-30 11:33:50|51.15|50.45|51.2|50.5|51.2|50.5|51.15|50.45|17
1656588840000|2022-06-30 11:34:00|51.19|50.49|51.17|50.47|51.2|50.5|51.17|50.47|11
1656588850000|2022-06-30 11:34:10|51.16|50.46|51.16|50.46|51.17|50.47|51.16|50.46|5
1656588860000|2022-06-30 11:34:20|51.19|50.49|51.2|50.5|51.2|50.5|51.19|50.49|8
1656588870000|2022-06-30 11:34:30|51.21|50.51|51.23|50.53|51.24|50.54|51.2|50.5|15
1656588880000|2022-06-30 11:34:40|51.22|50.52|51.18|50.48|51.22|50.52|51.18|50.48|9
1656588890000|2022-06-30 11:34:50|51.21|50.51|51.23|50.53|51.24|50.54|51.18|50.48|9
1656588900000|2022-06-30 11:35:00|51.22|50.52|51.21|50.51|51.23|50.53|51.21|50.51|17
1656588910000|2022-06-30 11:35:10|51.22|50.52|51.25|50.55|51.27|50.57|51.22|50.52|7
1656588920000|2022-06-30 11:35:20|51.26|50.56|51.28|50.58|51.28|50.58|51.26|50.56|3
1656588930000|2022-06-30 11:35:30|51.27|50.57|51.3|50.6|51.3|50.6|51.23|50.53|4
1656588940000|2022-06-30 11:35:40|51.31|50.61|51.31|50.61|51.34|50.64|51.3|50.6|20
1656588950000|2022-06-30 11:35:50|51.34|50.64|51.31|50.61|51.34|50.64|51.29|50.59|14
1656588960000|2022-06-30 11:36:00|51.3|50.6|51.25|50.55|51.3|50.6|51.25|50.55|12
1656588970000|2022-06-30 11:36:10|51.24|50.54|51.2|50.5|51.25|50.55|51.19|50.49|18
1656588980000|2022-06-30 11:36:20|51.19|50.49|51.1|50.4|51.2|50.5|51.1|50.4|21
1656588990000|2022-06-30 11:36:30|51.11|50.41|51.14|50.44|51.15|50.45|51.1|50.4|10
1656589000000|2022-06-30 11:36:40|51.15|50.45|51.16|50.46|51.16|50.46|51.13|50.43|8
1656589010000|2022-06-30 11:36:50|51.15|50.45|51.17|50.47|51.17|50.47|51.15|50.45|6
1656589020000|2022-06-30 11:37:00|51.16|50.46|51.16|50.46|51.18|50.48|51.16|50.46|7
1656589030000|2022-06-30 11:37:10|51.12|50.42|51.1|50.4|51.16|50.46|51.09|50.39|13
1656589040000|2022-06-30 11:37:20|51.11|50.41|51.09|50.39|51.12|50.42|51.09|50.39|5
1656589050000|2022-06-30 11:37:30|51.08|50.38|51.07|50.37|51.09|50.39|51.02|50.32|17
1656589060000|2022-06-30 11:37:40|51.06|50.36|51.05|50.35|51.08|50.38|51.02|50.32|14
1656589070000|2022-06-30 11:37:50|51.06|50.36|51.06|50.36|51.08|50.38|51.05|50.35|14
1656589080000|2022-06-30 11:38:00|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|4
1656589090000|2022-06-30 11:38:10|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|7
1656589100000|2022-06-30 11:38:20|51.03|50.33|51.05|50.35|51.08|50.38|51.03|50.33|16
1656589110000|2022-06-30 11:38:30|51.04|50.34|51.04|50.34|51.05|50.35|51.03|50.33|4
1656589120000|2022-06-30 11:38:40|51.03|50.33|51.06|50.36|51.09|50.39|51.03|50.33|12
1656589130000|2022-06-30 11:38:50|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|4
1656589140000|2022-06-30 11:39:00|51.08|50.38|51.07|50.37|51.1|50.4|51.05|50.35|12
1656589150000|2022-06-30 11:39:10|51.09|50.39|51.09|50.39|51.09|50.39|51.08|50.38|3
1656589160000|2022-06-30 11:39:20|51.07|50.37|51.07|50.37|51.1|50.4|51.07|50.37|4
1656589170000|2022-06-30 11:39:30|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|6
1656589180000|2022-06-30 11:39:40|51.06|50.36|51.02|50.32|51.06|50.36|51.02|50.32|7
1656589190000|2022-06-30 11:39:50|51.01|50.31|51|50.3|51.01|50.31|50.98|50.28|8
1656589200000|2022-06-30 11:40:00|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|3
1656589210000|2022-06-30 11:40:10|51|50.3|50.98|50.28|51|50.3|50.98|50.28|7
1656589220000|2022-06-30 11:40:20|50.99|50.29|50.99|50.29|51|50.3|50.98|50.28|5
1656589230000|2022-06-30 11:40:30|50.96|50.26|50.97|50.27|50.98|50.28|50.96|50.26|5
1656589240000|2022-06-30 11:40:40|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656589260000|2022-06-30 11:41:00|50.97|50.27|50.96|50.26|50.98|50.28|50.96|50.26|4
1656589270000|2022-06-30 11:41:10|50.94|50.24|50.92|50.22|50.95|50.25|50.91|50.21|14
1656589280000|2022-06-30 11:41:20|50.91|50.21|50.91|50.21|50.92|50.22|50.9|50.2|13
1656589290000|2022-06-30 11:41:30|50.92|50.22|50.92|50.22|50.92|50.22|50.91|50.21|5
1656589300000|2022-06-30 11:41:40|50.91|50.21|50.91|50.21|50.92|50.22|50.9|50.2|11
1656589310000|2022-06-30 11:41:50|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|4
1656589320000|2022-06-30 11:42:00|50.9|50.2|50.92|50.22|50.92|50.22|50.9|50.2|7
1656589330000|2022-06-30 11:42:10|50.93|50.23|50.93|50.23|50.97|50.27|50.93|50.23|17
1656589340000|2022-06-30 11:42:20|50.92|50.22|50.91|50.21|50.94|50.24|50.91|50.21|13
1656589350000|2022-06-30 11:42:30|50.9|50.2|50.92|50.22|50.93|50.23|50.9|50.2|7
1656589360000|2022-06-30 11:42:40|50.91|50.21|50.93|50.23|50.94|50.24|50.91|50.21|11
1656589370000|2022-06-30 11:42:50|50.95|50.25|50.96|50.26|50.96|50.26|50.94|50.24|4
1656589380000|2022-06-30 11:43:00|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|8
1656589390000|2022-06-30 11:43:10|50.95|50.25|50.94|50.24|50.96|50.26|50.93|50.23|9
1656589400000|2022-06-30 11:43:20|50.95|50.25|50.93|50.23|50.95|50.25|50.93|50.23|13
1656589410000|2022-06-30 11:43:30|50.92|50.22|50.93|50.23|50.94|50.24|50.92|50.22|10
1656589420000|2022-06-30 11:43:40|50.94|50.24|50.9|50.2|50.94|50.24|50.89|50.19|12
1656589430000|2022-06-30 11:43:50|50.89|50.19|50.88|50.18|50.9|50.2|50.88|50.18|6
1656589440000|2022-06-30 11:44:00|50.89|50.19|50.92|50.22|50.92|50.22|50.88|50.18|14
1656589450000|2022-06-30 11:44:10|50.91|50.21|50.92|50.22|50.96|50.26|50.91|50.21|9
1656589460000|2022-06-30 11:44:20|50.93|50.23|50.92|50.22|50.93|50.23|50.91|50.21|11
1656589470000|2022-06-30 11:44:30|50.91|50.21|50.9|50.2|50.92|50.22|50.89|50.19|12
1656589480000|2022-06-30 11:44:40|50.89|50.19|50.89|50.19|50.9|50.2|50.88|50.18|7
1656589490000|2022-06-30 11:44:50|50.88|50.18|50.87|50.17|50.89|50.19|50.87|50.17|7
1656589500000|2022-06-30 11:45:00|50.88|50.18|50.87|50.17|50.89|50.19|50.87|50.17|14
1656589510000|2022-06-30 11:45:10|50.88|50.18|50.89|50.19|50.9|50.2|50.87|50.17|12
1656589520000|2022-06-30 11:45:20|50.88|50.18|50.88|50.18|50.89|50.19|50.87|50.17|7
1656589530000|2022-06-30 11:45:30|50.89|50.19|50.88|50.18|50.9|50.2|50.87|50.17|5
1656589540000|2022-06-30 11:45:40|50.87|50.17|50.86|50.16|50.88|50.18|50.85|50.15|12
1656589550000|2022-06-30 11:45:50|50.85|50.15|50.83|50.13|50.86|50.16|50.82|50.12|9
1656589560000|2022-06-30 11:46:00|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|4
1656589570000|2022-06-30 11:46:10|50.84|50.14|50.86|50.16|50.87|50.17|50.83|50.13|7
1656589580000|2022-06-30 11:46:20|50.87|50.17|50.88|50.18|50.89|50.19|50.84|50.14|17
1656589590000|2022-06-30 11:46:30|50.87|50.17|50.86|50.16|50.87|50.17|50.85|50.15|6
1656589600000|2022-06-30 11:46:40|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|2
1656589610000|2022-06-30 11:46:50|50.85|50.15|50.85|50.15|50.86|50.16|50.85|50.15|7
1656589620000|2022-06-30 11:47:00|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|12
1656589630000|2022-06-30 11:47:10|50.84|50.14|50.86|50.16|50.88|50.18|50.84|50.14|12
1656589640000|2022-06-30 11:47:20|50.85|50.15|50.85|50.15|50.86|50.16|50.85|50.15|3
1656589650000|2022-06-30 11:47:30|50.84|50.14|50.83|50.13|50.85|50.15|50.83|50.13|8
1656589660000|2022-06-30 11:47:40|50.84|50.14|50.81|50.11|50.84|50.14|50.81|50.11|4
1656589670000|2022-06-30 11:47:50|50.8|50.1|50.79|50.09|50.82|50.12|50.79|50.09|12
1656589680000|2022-06-30 11:48:00|50.77|50.07|50.79|50.09|50.79|50.09|50.77|50.07|3
1656589690000|2022-06-30 11:48:10|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|7
1656589700000|2022-06-30 11:48:20|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656589710000|2022-06-30 11:48:30|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|5
1656589720000|2022-06-30 11:48:40|50.78|50.08|50.76|50.06|50.78|50.08|50.75|50.05|7
1656589730000|2022-06-30 11:48:50|50.75|50.05|50.77|50.07|50.8|50.1|50.75|50.05|11
1656589740000|2022-06-30 11:49:00|50.78|50.08|50.75|50.05|50.79|50.09|50.74|50.04|12
1656589750000|2022-06-30 11:49:10|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|2
1656589760000|2022-06-30 11:49:20|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|6
1656589770000|2022-06-30 11:49:30|50.75|50.05|50.76|50.06|50.76|50.06|50.73|50.03|11
1656589780000|2022-06-30 11:49:40|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|8
1656589790000|2022-06-30 11:49:50|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|3
1656589800000|2022-06-30 11:50:00|50.74|50.04|50.74|50.04|50.76|50.06|50.74|50.04|13
1656589810000|2022-06-30 11:50:10|50.75|50.05|50.78|50.08|50.78|50.08|50.74|50.04|9
1656589820000|2022-06-30 11:50:20|50.77|50.07|50.77|50.07|50.78|50.08|50.76|50.06|11
1656589830000|2022-06-30 11:50:30|50.76|50.06|50.75|50.05|50.77|50.07|50.74|50.04|6
1656589840000|2022-06-30 11:50:40|50.74|50.04|50.75|50.05|50.76|50.06|50.74|50.04|8
1656589850000|2022-06-30 11:50:50|50.76|50.06|50.78|50.08|50.78|50.08|50.76|50.06|7
1656589860000|2022-06-30 11:51:00|50.77|50.07|50.77|50.07|50.78|50.08|50.76|50.06|7
1656589870000|2022-06-30 11:51:10|50.76|50.06|50.76|50.06|50.77|50.07|50.76|50.06|7
1656589880000|2022-06-30 11:51:20|50.77|50.07|50.75|50.05|50.77|50.07|50.74|50.04|10
1656589890000|2022-06-30 11:51:30|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|9
1656589900000|2022-06-30 11:51:40|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656589910000|2022-06-30 11:51:50|50.76|50.06|50.75|50.05|50.76|50.06|50.75|50.05|6
1656589920000|2022-06-30 11:52:00|50.76|50.06|50.75|50.05|50.76|50.06|50.74|50.04|6
1656589930000|2022-06-30 11:52:10|50.74|50.04|50.75|50.05|50.76|50.06|50.73|50.03|6
1656589940000|2022-06-30 11:52:20|50.74|50.04|50.74|50.04|50.75|50.05|50.74|50.04|3
1656589950000|2022-06-30 11:52:30|50.75|50.05|50.75|50.05|50.76|50.06|50.74|50.04|13
1656589960000|2022-06-30 11:52:40|50.74|50.04|50.72|50.02|50.75|50.05|50.71|50.01|11
1656589970000|2022-06-30 11:52:50|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|8
1656589980000|2022-06-30 11:53:00|50.73|50.03|50.74|50.04|50.75|50.05|50.73|50.03|12
1656589990000|2022-06-30 11:53:10|50.75|50.05|50.76|50.06|50.78|50.08|50.74|50.04|7
1656590000000|2022-06-30 11:53:20|50.75|50.05|50.75|50.05|50.78|50.08|50.73|50.03|10
1656590010000|2022-06-30 11:53:30|50.74|50.04|50.73|50.03|50.75|50.05|50.73|50.03|7
1656590020000|2022-06-30 11:53:40|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656590030000|2022-06-30 11:53:50|50.73|50.03|50.76|50.06|50.76|50.06|50.73|50.03|3
1656590040000|2022-06-30 11:54:00|50.75|50.05|50.75|50.05|50.76|50.06|50.75|50.05|7
1656590060000|2022-06-30 11:54:20|50.76|50.06|50.75|50.05|50.76|50.06|50.75|50.05|2
1656590070000|2022-06-30 11:54:30|50.74|50.04|50.76|50.06|50.77|50.07|50.74|50.04|13
1656590080000|2022-06-30 11:54:40|50.77|50.07|50.78|50.08|50.78|50.08|50.76|50.06|10
1656590090000|2022-06-30 11:54:50|50.79|50.09|50.78|50.08|50.79|50.09|50.76|50.06|9
1656590100000|2022-06-30 11:55:00|50.8|50.1|50.8|50.1|50.8|50.1|50.77|50.07|12
1656590110000|2022-06-30 11:55:10|50.81|50.11|50.87|50.17|50.88|50.18|50.81|50.11|8
1656590120000|2022-06-30 11:55:20|50.86|50.16|50.82|50.12|50.86|50.16|50.82|50.12|13
1656590130000|2022-06-30 11:55:30|50.83|50.13|50.81|50.11|50.83|50.13|50.81|50.11|9
1656590140000|2022-06-30 11:55:40|50.84|50.14|50.79|50.09|50.84|50.14|50.79|50.09|17
1656590150000|2022-06-30 11:55:50|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|4
1656590160000|2022-06-30 11:56:00|50.82|50.12|50.81|50.11|50.82|50.12|50.8|50.1|14
1656590170000|2022-06-30 11:56:10|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|5
1656590180000|2022-06-30 11:56:20|50.81|50.11|50.81|50.11|50.82|50.12|50.8|50.1|7
1656590190000|2022-06-30 11:56:30|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656590200000|2022-06-30 11:56:40|50.82|50.12|50.81|50.11|50.84|50.14|50.81|50.11|8
1656590210000|2022-06-30 11:56:50|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656590220000|2022-06-30 11:57:00|50.81|50.11|50.81|50.11|50.84|50.14|50.81|50.11|9
1656590230000|2022-06-30 11:57:10|50.82|50.12|50.82|50.12|50.83|50.13|50.81|50.11|7
1656590240000|2022-06-30 11:57:20|50.84|50.14|50.94|50.24|50.97|50.27|50.84|50.14|15
1656590250000|2022-06-30 11:57:30|50.95|50.25|50.99|50.29|50.99|50.29|50.95|50.25|11
1656590260000|2022-06-30 11:57:40|50.98|50.28|50.96|50.26|50.98|50.28|50.95|50.25|15
1656590270000|2022-06-30 11:57:50|50.97|50.27|50.98|50.28|50.99|50.29|50.96|50.26|8
1656590280000|2022-06-30 11:58:00|50.97|50.27|50.99|50.29|50.99|50.29|50.96|50.26|8
1656590290000|2022-06-30 11:58:10|50.97|50.27|50.95|50.25|50.97|50.27|50.95|50.25|11
1656590300000|2022-06-30 11:58:20|50.97|50.27|50.95|50.25|50.97|50.27|50.94|50.24|12
1656590310000|2022-06-30 11:58:30|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|5
1656590320000|2022-06-30 11:58:40|50.95|50.25|50.96|50.26|50.99|50.29|50.94|50.24|16
1656590330000|2022-06-30 11:58:50|50.97|50.27|50.97|50.27|50.99|50.29|50.96|50.26|5
1656590340000|2022-06-30 11:59:00|50.96|50.26|50.92|50.22|50.99|50.29|50.91|50.21|20
1656590350000|2022-06-30 11:59:10|50.94|50.24|50.93|50.23|50.94|50.24|50.91|50.21|13
1656590360000|2022-06-30 11:59:20|50.91|50.21|50.89|50.19|50.93|50.23|50.89|50.19|10
1656590370000|2022-06-30 11:59:30|50.9|50.2|50.93|50.23|50.93|50.23|50.9|50.2|10
1656590380000|2022-06-30 11:59:40|50.92|50.22|50.96|50.26|50.98|50.28|50.92|50.22|18
1656590390000|2022-06-30 11:59:50|50.95|50.25|50.97|50.27|50.99|50.29|50.95|50.25|9
1656590400000|2022-06-30 12:00:00|50.99|50.29|50.95|50.25|50.99|50.29|50.93|50.23|18
1656590410000|2022-06-30 12:00:10|50.97|50.27|50.97|50.27|50.97|50.27|50.93|50.23|14
1656590420000|2022-06-30 12:00:20|50.96|50.26|51|50.3|51.01|50.31|50.95|50.25|12
1656590430000|2022-06-30 12:00:30|51.01|50.31|50.99|50.29|51.02|50.32|50.98|50.28|9
1656590440000|2022-06-30 12:00:40|51.01|50.31|50.99|50.29|51.01|50.31|50.99|50.29|6
1656590450000|2022-06-30 12:00:50|51|50.3|51.01|50.31|51.01|50.31|51|50.3|4
1656590460000|2022-06-30 12:01:00|51|50.3|51|50.3|51.03|50.33|50.98|50.28|16
1656590470000|2022-06-30 12:01:10|50.99|50.29|50.98|50.28|51.01|50.31|50.97|50.27|13
1656590480000|2022-06-30 12:01:20|50.99|50.29|50.97|50.27|50.99|50.29|50.96|50.26|12
1656590490000|2022-06-30 12:01:30|50.95|50.25|50.97|50.27|50.97|50.27|50.95|50.25|5
1656590500000|2022-06-30 12:01:40|50.96|50.26|50.97|50.27|50.97|50.27|50.94|50.24|8
1656590510000|2022-06-30 12:01:50|50.96|50.26|50.97|50.27|50.97|50.27|50.95|50.25|10
1656590520000|2022-06-30 12:02:00|50.96|50.26|50.96|50.26|50.97|50.27|50.95|50.25|11
1656590530000|2022-06-30 12:02:10|50.97|50.27|50.95|50.25|50.97|50.27|50.94|50.24|6
1656590540000|2022-06-30 12:02:20|50.96|50.26|50.95|50.25|50.96|50.26|50.94|50.24|4
1656590550000|2022-06-30 12:02:30|50.94|50.24|50.93|50.23|50.94|50.24|50.92|50.22|7
1656590560000|2022-06-30 12:02:40|50.94|50.24|50.95|50.25|50.96|50.26|50.93|50.23|11
1656590570000|2022-06-30 12:02:50|50.96|50.26|50.95|50.25|50.96|50.26|50.94|50.24|5
1656590580000|2022-06-30 12:03:00|50.96|50.26|50.95|50.25|50.98|50.28|50.95|50.25|5
1656590590000|2022-06-30 12:03:10|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|3
1656590600000|2022-06-30 12:03:20|50.95|50.25|50.95|50.25|50.98|50.28|50.95|50.25|7
1656590610000|2022-06-30 12:03:30|50.96|50.26|50.95|50.25|50.96|50.26|50.94|50.24|8
1656590620000|2022-06-30 12:03:40|50.94|50.24|50.94|50.24|50.96|50.26|50.92|50.22|16
1656590630000|2022-06-30 12:03:50|50.93|50.23|50.92|50.22|50.94|50.24|50.91|50.21|9
1656590640000|2022-06-30 12:04:00|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|3
1656590650000|2022-06-30 12:04:10|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1656590660000|2022-06-30 12:04:20|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|3
1656590670000|2022-06-30 12:04:30|50.93|50.23|50.94|50.24|50.95|50.25|50.93|50.23|14
1656590680000|2022-06-30 12:04:40|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|2
1656590690000|2022-06-30 12:04:50|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656590700000|2022-06-30 12:05:00|50.95|50.25|50.93|50.23|50.95|50.25|50.93|50.23|3
1656590710000|2022-06-30 12:05:10|50.92|50.22|50.97|50.27|50.97|50.27|50.92|50.22|6
1656590720000|2022-06-30 12:05:20|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|3
1656590730000|2022-06-30 12:05:30|50.97|50.27|50.96|50.26|50.98|50.28|50.96|50.26|5
1656590740000|2022-06-30 12:05:40|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656590750000|2022-06-30 12:05:50|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|4
1656590760000|2022-06-30 12:06:00|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|9
1656590770000|2022-06-30 12:06:10|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656590780000|2022-06-30 12:06:20|50.97|50.27|50.96|50.26|50.97|50.27|50.95|50.25|4
1656590790000|2022-06-30 12:06:30|50.97|50.27|50.94|50.24|50.97|50.27|50.94|50.24|3
1656590800000|2022-06-30 12:06:40|50.96|50.26|50.92|50.22|50.96|50.26|50.92|50.22|4
1656590810000|2022-06-30 12:06:50|50.91|50.21|50.87|50.17|50.91|50.21|50.86|50.16|18
1656590820000|2022-06-30 12:07:00|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|19
1656590830000|2022-06-30 12:07:10|50.87|50.17|50.86|50.16|50.88|50.18|50.86|50.16|6
1656590840000|2022-06-30 12:07:20|50.85|50.15|50.85|50.15|50.86|50.16|50.84|50.14|10
1656590850000|2022-06-30 12:07:30|50.84|50.14|50.83|50.13|50.84|50.14|50.82|50.12|7
1656590860000|2022-06-30 12:07:40|50.82|50.12|50.82|50.12|50.83|50.13|50.81|50.11|5
1656590870000|2022-06-30 12:07:50|50.81|50.11|50.82|50.12|50.84|50.14|50.81|50.11|12
1656590880000|2022-06-30 12:08:00|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|5
1656590890000|2022-06-30 12:08:10|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|7
1656590900000|2022-06-30 12:08:20|50.81|50.11|50.83|50.13|50.83|50.13|50.8|50.1|9
1656590910000|2022-06-30 12:08:30|50.84|50.14|50.89|50.19|50.89|50.19|50.84|50.14|10
1656590920000|2022-06-30 12:08:40|50.9|50.2|50.9|50.2|50.9|50.2|50.87|50.17|11
1656590930000|2022-06-30 12:08:50|50.92|50.22|50.89|50.19|50.92|50.22|50.89|50.19|9
1656590940000|2022-06-30 12:09:00|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|3
1656590950000|2022-06-30 12:09:10|50.89|50.19|50.85|50.15|50.89|50.19|50.84|50.14|12
1656590960000|2022-06-30 12:09:20|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|4
1656590970000|2022-06-30 12:09:30|50.86|50.16|50.84|50.14|50.87|50.17|50.84|50.14|7
1656590980000|2022-06-30 12:09:40|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|8
1656590990000|2022-06-30 12:09:50|50.83|50.13|50.84|50.14|50.86|50.16|50.83|50.13|6
1656591000000|2022-06-30 12:10:00|50.83|50.13|50.84|50.14|50.85|50.15|50.83|50.13|4
1656591010000|2022-06-30 12:10:10|50.85|50.15|50.85|50.15|50.86|50.16|50.83|50.13|4
1656591020000|2022-06-30 12:10:20|50.86|50.16|50.9|50.2|50.9|50.2|50.85|50.15|13
1656591030000|2022-06-30 12:10:30|50.91|50.21|50.95|50.25|50.96|50.26|50.9|50.2|13
1656591040000|2022-06-30 12:10:40|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656591050000|2022-06-30 12:10:50|50.95|50.25|50.95|50.25|50.96|50.26|50.94|50.24|9
1656591060000|2022-06-30 12:11:00|50.92|50.22|50.93|50.23|50.98|50.28|50.92|50.22|9
1656591070000|2022-06-30 12:11:10|50.94|50.24|50.91|50.21|50.94|50.24|50.9|50.2|6
1656591080000|2022-06-30 12:11:20|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|3
1656591090000|2022-06-30 12:11:30|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656591100000|2022-06-30 12:11:40|50.93|50.23|50.92|50.22|50.94|50.24|50.92|50.22|9
1656591110000|2022-06-30 12:11:50|50.93|50.23|50.94|50.24|50.96|50.26|50.93|50.23|8
1656591120000|2022-06-30 12:12:00|50.93|50.23|50.92|50.22|50.96|50.26|50.92|50.22|9
1656591130000|2022-06-30 12:12:10|50.93|50.23|50.93|50.23|50.94|50.24|50.92|50.22|9
1656591140000|2022-06-30 12:12:20|50.96|50.26|50.93|50.23|50.96|50.26|50.93|50.23|2
1656591150000|2022-06-30 12:12:30|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1656591160000|2022-06-30 12:12:40|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|5
1656591170000|2022-06-30 12:12:50|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|7
1656591180000|2022-06-30 12:13:00|50.94|50.24|50.94|50.24|50.96|50.26|50.94|50.24|6
1656591190000|2022-06-30 12:13:10|50.96|50.26|50.94|50.24|50.96|50.26|50.94|50.24|2
1656591200000|2022-06-30 12:13:20|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|4
1656591210000|2022-06-30 12:13:30|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|3
1656591230000|2022-06-30 12:13:50|50.92|50.22|50.93|50.23|50.96|50.26|50.9|50.2|9
1656591240000|2022-06-30 12:14:00|50.95|50.25|50.91|50.21|50.95|50.25|50.91|50.21|15
1656591250000|2022-06-30 12:14:10|50.92|50.22|50.92|50.22|50.93|50.23|50.9|50.2|8
1656591260000|2022-06-30 12:14:20|50.91|50.21|50.91|50.21|50.94|50.24|50.91|50.21|11
1656591270000|2022-06-30 12:14:30|50.92|50.22|50.94|50.24|50.94|50.24|50.91|50.21|5
1656591280000|2022-06-30 12:14:40|50.91|50.21|50.94|50.24|50.94|50.24|50.91|50.21|4
1656591290000|2022-06-30 12:14:50|50.96|50.26|50.92|50.22|50.96|50.26|50.92|50.22|4
1656591300000|2022-06-30 12:15:00|50.93|50.23|50.94|50.24|50.94|50.24|50.91|50.21|5
1656591310000|2022-06-30 12:15:10|50.93|50.23|50.96|50.26|50.96|50.26|50.93|50.23|10
1656591320000|2022-06-30 12:15:20|50.98|50.28|50.93|50.23|50.98|50.28|50.87|50.17|16
1656591330000|2022-06-30 12:15:30|50.92|50.22|50.9|50.2|50.92|50.22|50.89|50.19|3
1656591340000|2022-06-30 12:15:40|50.91|50.21|50.9|50.2|50.93|50.23|50.89|50.19|8
1656591350000|2022-06-30 12:15:50|50.89|50.19|50.87|50.17|50.91|50.21|50.87|50.17|18
1656591360000|2022-06-30 12:16:00|50.88|50.18|50.86|50.16|50.89|50.19|50.82|50.12|11
1656591370000|2022-06-30 12:16:10|50.87|50.17|50.89|50.19|50.9|50.2|50.86|50.16|11
1656591380000|2022-06-30 12:16:20|50.88|50.18|50.9|50.2|50.91|50.21|50.87|50.17|12
1656591390000|2022-06-30 12:16:30|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|2
1656591400000|2022-06-30 12:16:40|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|6
1656591410000|2022-06-30 12:16:50|50.91|50.21|50.93|50.23|50.93|50.23|50.91|50.21|7
1656591420000|2022-06-30 12:17:00|50.92|50.22|50.99|50.29|50.99|50.29|50.92|50.22|13
1656591430000|2022-06-30 12:17:10|50.98|50.28|51|50.3|51|50.3|50.97|50.27|8
1656591440000|2022-06-30 12:17:20|50.99|50.29|51|50.3|51|50.3|50.97|50.27|13
1656591450000|2022-06-30 12:17:30|50.99|50.29|50.97|50.27|51.01|50.31|50.96|50.26|5
1656591460000|2022-06-30 12:17:40|50.98|50.28|50.99|50.29|50.99|50.29|50.97|50.27|6
1656591470000|2022-06-30 12:17:50|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|3
1656591480000|2022-06-30 12:18:00|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|3
1656591490000|2022-06-30 12:18:10|50.98|50.28|51|50.3|51|50.3|50.97|50.27|11
1656591500000|2022-06-30 12:18:20|50.99|50.29|50.98|50.28|51|50.3|50.97|50.27|8
1656591510000|2022-06-30 12:18:30|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|4
1656591520000|2022-06-30 12:18:40|50.99|50.29|50.98|50.28|51.01|50.31|50.94|50.24|18
1656591530000|2022-06-30 12:18:50|50.99|50.29|50.99|50.29|50.99|50.29|50.96|50.26|7
1656591540000|2022-06-30 12:19:00|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|5
1656591550000|2022-06-30 12:19:10|51|50.3|51|50.3|51.01|50.31|50.97|50.27|15
1656591560000|2022-06-30 12:19:20|50.99|50.29|50.99|50.29|51|50.3|50.98|50.28|15
1656591570000|2022-06-30 12:19:30|51|50.3|50.98|50.28|51|50.3|50.97|50.27|17
1656591580000|2022-06-30 12:19:40|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|18
1656591590000|2022-06-30 12:19:50|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656591600000|2022-06-30 12:20:00|51.01|50.31|51|50.3|51.02|50.32|51|50.3|12
1656591610000|2022-06-30 12:20:10|51.01|50.31|51.01|50.31|51.01|50.31|50.99|50.29|13
1656591620000|2022-06-30 12:20:20|51.02|50.32|51.02|50.32|51.03|50.33|51.01|50.31|7
1656591630000|2022-06-30 12:20:30|51.03|50.33|51.04|50.34|51.04|50.34|51.02|50.32|7
1656591640000|2022-06-30 12:20:40|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|7
1656591650000|2022-06-30 12:20:50|51.02|50.32|51.05|50.35|51.05|50.35|51.01|50.31|5
1656591660000|2022-06-30 12:21:00|51.06|50.36|51.07|50.37|51.08|50.38|51.06|50.36|3
1656591670000|2022-06-30 12:21:10|51.08|50.38|51.05|50.35|51.08|50.38|51.05|50.35|19
1656591680000|2022-06-30 12:21:20|51.06|50.36|51.08|50.38|51.08|50.38|51.06|50.36|2
1656591690000|2022-06-30 12:21:30|51.07|50.37|51.07|50.37|51.08|50.38|51.06|50.36|8
1656591700000|2022-06-30 12:21:40|51.08|50.38|51.07|50.37|51.11|50.41|51.07|50.37|15
1656591710000|2022-06-30 12:21:50|51.08|50.38|51.09|50.39|51.09|50.39|51.07|50.37|12
1656591720000|2022-06-30 12:22:00|51.08|50.38|51.1|50.4|51.12|50.42|51.07|50.37|13
1656591730000|2022-06-30 12:22:10|51.09|50.39|51.1|50.4|51.12|50.42|51.09|50.39|8
1656591740000|2022-06-30 12:22:20|51.09|50.39|51.1|50.4|51.1|50.4|51.09|50.39|8
1656591750000|2022-06-30 12:22:30|51.09|50.39|51.12|50.42|51.13|50.43|51.07|50.37|23
1656591760000|2022-06-30 12:22:40|51.13|50.43|51.12|50.42|51.13|50.43|51.1|50.4|8
1656591770000|2022-06-30 12:22:50|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|3
1656591780000|2022-06-30 12:23:00|51.12|50.42|51.13|50.43|51.13|50.43|51.11|50.41|8
1656591790000|2022-06-30 12:23:10|51.12|50.42|51.16|50.46|51.16|50.46|51.12|50.42|5
1656591800000|2022-06-30 12:23:20|51.15|50.45|51.17|50.47|51.2|50.5|51.14|50.44|18
1656591810000|2022-06-30 12:23:30|51.18|50.48|51.19|50.49|51.19|50.49|51.17|50.47|5
1656591820000|2022-06-30 12:23:40|51.18|50.48|51.17|50.47|51.18|50.48|51.17|50.47|12
1656591830000|2022-06-30 12:23:50|51.16|50.46|51.16|50.46|51.18|50.48|51.16|50.46|10
1656591840000|2022-06-30 12:24:00|51.15|50.45|51.17|50.47|51.18|50.48|51.15|50.45|4
1656591850000|2022-06-30 12:24:10|51.18|50.48|51.15|50.45|51.18|50.48|51.15|50.45|7
1656591860000|2022-06-30 12:24:20|51.17|50.47|51.18|50.48|51.19|50.49|51.15|50.45|15
1656591870000|2022-06-30 12:24:30|51.19|50.49|51.16|50.46|51.19|50.49|51.16|50.46|9
1656591880000|2022-06-30 12:24:40|51.14|50.44|51.16|50.46|51.17|50.47|51.14|50.44|8
1656591890000|2022-06-30 12:24:50|51.17|50.47|51.16|50.46|51.17|50.47|51.16|50.46|4
1656591900000|2022-06-30 12:25:00|51.17|50.47|51.17|50.47|51.17|50.47|51.17|50.47|1
1656591910000|2022-06-30 12:25:10|51.16|50.46|51.17|50.47|51.17|50.47|51.16|50.46|2
1656591920000|2022-06-30 12:25:20|51.16|50.46|51.18|50.48|51.18|50.48|51.16|50.46|11
1656591930000|2022-06-30 12:25:30|51.17|50.47|51.18|50.48|51.18|50.48|51.17|50.47|2
1656591940000|2022-06-30 12:25:40|51.17|50.47|51.17|50.47|51.17|50.47|51.17|50.47|1
1656591950000|2022-06-30 12:25:50|51.19|50.49|51.19|50.49|51.2|50.5|51.18|50.48|5
1656591960000|2022-06-30 12:26:00|51.18|50.48|51.16|50.46|51.19|50.49|51.15|50.45|13
1656591970000|2022-06-30 12:26:10|51.15|50.45|51.12|50.42|51.17|50.47|51.11|50.41|13
1656591980000|2022-06-30 12:26:20|51.13|50.43|51.13|50.43|51.13|50.43|51.12|50.42|7
1656591990000|2022-06-30 12:26:30|51.12|50.42|51.12|50.42|51.13|50.43|51.11|50.41|5
1656592000000|2022-06-30 12:26:40|51.11|50.41|51.13|50.43|51.13|50.43|51.11|50.41|3
1656592020000|2022-06-30 12:27:00|51.14|50.44|51.13|50.43|51.14|50.44|51.13|50.43|4
1656592030000|2022-06-30 12:27:10|51.14|50.44|51.13|50.43|51.16|50.46|51.09|50.39|18
1656592040000|2022-06-30 12:27:20|51.12|50.42|51.12|50.42|51.14|50.44|51.11|50.41|11
1656592050000|2022-06-30 12:27:30|51.11|50.41|51.11|50.41|51.13|50.43|51.1|50.4|12
1656592060000|2022-06-30 12:27:40|51.12|50.42|51.11|50.41|51.12|50.42|51.11|50.41|2
1656592070000|2022-06-30 12:27:50|51.1|50.4|51.11|50.41|51.11|50.41|51.09|50.39|6
1656592080000|2022-06-30 12:28:00|51.12|50.42|51.11|50.41|51.12|50.42|51.1|50.4|4
1656592090000|2022-06-30 12:28:10|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|2
1656592100000|2022-06-30 12:28:20|51.1|50.4|51.11|50.41|51.11|50.41|51.09|50.39|12
1656592110000|2022-06-30 12:28:30|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|16
1656592120000|2022-06-30 12:28:40|51.12|50.42|51.12|50.42|51.12|50.42|51.11|50.41|3
1656592130000|2022-06-30 12:28:50|51.13|50.43|51.18|50.48|51.18|50.48|51.13|50.43|12
1656592140000|2022-06-30 12:29:00|51.17|50.47|51.17|50.47|51.18|50.48|51.17|50.47|15
1656592150000|2022-06-30 12:29:10|51.18|50.48|51.17|50.47|51.18|50.48|51.17|50.47|8
1656592160000|2022-06-30 12:29:20|51.18|50.48|51.19|50.49|51.19|50.49|51.17|50.47|14
1656592170000|2022-06-30 12:29:30|51.18|50.48|51.19|50.49|51.21|50.51|51.18|50.48|13
1656592180000|2022-06-30 12:29:40|51.2|50.5|51.22|50.52|51.22|50.52|51.2|50.5|5
1656592190000|2022-06-30 12:29:50|51.21|50.51|51.21|50.51|51.22|50.52|51.2|50.5|10
1656592200000|2022-06-30 12:30:00|51.2|50.5|51.26|50.56|51.26|50.56|51.2|50.5|13
1656592210000|2022-06-30 12:30:10|51.27|50.57|51.31|50.61|51.34|50.64|51.25|50.55|24
1656592220000|2022-06-30 12:30:20|51.32|50.62|51.42|50.72|51.43|50.73|51.32|50.62|16
1656592230000|2022-06-30 12:30:30|51.43|50.73|51.45|50.75|51.47|50.77|51.42|50.72|16
1656592240000|2022-06-30 12:30:40|51.46|50.76|51.55|50.85|51.55|50.85|51.46|50.76|13
1656592250000|2022-06-30 12:30:50|51.56|50.86|51.48|50.78|51.56|50.86|51.47|50.77|24
1656592260000|2022-06-30 12:31:00|51.5|50.8|51.56|50.86|51.56|50.86|51.47|50.77|19
1656592270000|2022-06-30 12:31:10|51.53|50.83|51.58|50.88|51.6|50.9|51.53|50.83|17
1656592280000|2022-06-30 12:31:20|51.56|50.86|51.89|51.19|51.9|51.2|51.54|50.84|27
1656592290000|2022-06-30 12:31:30|51.91|51.21|51.86|51.16|51.94|51.24|51.85|51.15|23
1656592300000|2022-06-30 12:31:40|51.85|51.15|51.82|51.12|51.88|51.18|51.82|51.12|15
1656592310000|2022-06-30 12:31:50|51.83|51.13|51.84|51.14|51.85|51.15|51.81|51.11|10
1656592320000|2022-06-30 12:32:00|51.85|51.15|51.86|51.16|51.86|51.16|51.81|51.11|15
1656592330000|2022-06-30 12:32:10|51.87|51.17|51.88|51.18|51.9|51.2|51.84|51.14|22
1656592340000|2022-06-30 12:32:20|51.87|51.17|51.85|51.15|51.89|51.19|51.84|51.14|15
1656592350000|2022-06-30 12:32:30|51.86|51.16|51.85|51.15|51.87|51.17|51.82|51.12|16
1656592360000|2022-06-30 12:32:40|51.86|51.16|51.82|51.12|51.9|51.2|51.8|51.1|16
1656592370000|2022-06-30 12:32:50|51.81|51.11|51.83|51.13|51.84|51.14|51.81|51.11|21
1656592380000|2022-06-30 12:33:00|51.82|51.12|51.8|51.1|51.84|51.14|51.79|51.09|9
1656592390000|2022-06-30 12:33:10|51.79|51.09|51.77|51.07|51.81|51.11|51.77|51.07|15
1656592400000|2022-06-30 12:33:20|51.8|51.1|51.77|51.07|51.81|51.11|51.77|51.07|12
1656592410000|2022-06-30 12:33:30|51.76|51.06|51.72|51.02|51.76|51.06|51.72|51.02|22
1656592420000|2022-06-30 12:33:40|51.71|51.01|51.73|51.03|51.73|51.03|51.71|51.01|7
1656592430000|2022-06-30 12:33:50|51.74|51.04|51.72|51.02|51.75|51.05|51.71|51.01|16
1656592440000|2022-06-30 12:34:00|51.73|51.03|51.72|51.02|51.73|51.03|51.7|51|13
1656592450000|2022-06-30 12:34:10|51.71|51.01|51.77|51.07|51.78|51.08|51.71|51.01|14
1656592460000|2022-06-30 12:34:20|51.78|51.08|51.7|51|51.78|51.08|51.7|51|20
1656592470000|2022-06-30 12:34:30|51.69|50.99|51.68|50.98|51.7|51|51.68|50.98|11
1656592480000|2022-06-30 12:34:40|51.69|50.99|51.72|51.02|51.72|51.02|51.68|50.98|11
1656592490000|2022-06-30 12:34:50|51.73|51.03|51.78|51.08|51.78|51.08|51.72|51.02|12
1656592500000|2022-06-30 12:35:00|51.77|51.07|51.75|51.05|51.78|51.08|51.75|51.05|12
1656592510000|2022-06-30 12:35:10|51.76|51.06|51.74|51.04|51.76|51.06|51.73|51.03|15
1656592520000|2022-06-30 12:35:20|51.73|51.03|51.7|51|51.74|51.04|51.7|51|7
1656592530000|2022-06-30 12:35:30|51.69|50.99|51.68|50.98|51.7|51|51.68|50.98|8
1656592540000|2022-06-30 12:35:40|51.69|50.99|51.67|50.97|51.69|50.99|51.65|50.95|9
1656592550000|2022-06-30 12:35:50|51.66|50.96|51.66|50.96|51.67|50.97|51.63|50.93|15
1656592560000|2022-06-30 12:36:00|51.65|50.95|51.66|50.96|51.68|50.98|51.64|50.94|8
1656592570000|2022-06-30 12:36:10|51.67|50.97|51.7|51|51.7|51|51.66|50.96|10
1656592580000|2022-06-30 12:36:20|51.68|50.98|51.71|51.01|51.72|51.02|51.68|50.98|14
1656592590000|2022-06-30 12:36:30|51.72|51.02|51.73|51.03|51.74|51.04|51.71|51.01|11
1656592600000|2022-06-30 12:36:40|51.72|51.02|51.73|51.03|51.74|51.04|51.71|51.01|16
1656592610000|2022-06-30 12:36:50|51.72|51.02|51.7|51|51.73|51.03|51.7|51|18
1656592620000|2022-06-30 12:37:00|51.72|51.02|51.66|50.96|51.72|51.02|51.66|50.96|13
1656592630000|2022-06-30 12:37:10|51.67|50.97|51.61|50.91|51.67|50.97|51.61|50.91|16
1656592640000|2022-06-30 12:37:20|51.62|50.92|51.59|50.89|51.62|50.92|51.58|50.88|7
1656592650000|2022-06-30 12:37:30|51.6|50.9|51.54|50.84|51.6|50.9|51.53|50.83|14
1656592660000|2022-06-30 12:37:40|51.53|50.83|51.54|50.84|51.55|50.85|51.53|50.83|9
1656592670000|2022-06-30 12:37:50|51.53|50.83|51.55|50.85|51.55|50.85|51.53|50.83|7
1656592680000|2022-06-30 12:38:00|51.54|50.84|51.51|50.81|51.57|50.87|51.51|50.81|17
1656592690000|2022-06-30 12:38:10|51.52|50.82|51.52|50.82|51.53|50.83|51.5|50.8|9
1656592700000|2022-06-30 12:38:20|51.53|50.83|51.53|50.83|51.54|50.84|51.51|50.81|24
1656592710000|2022-06-30 12:38:30|51.54|50.84|51.53|50.83|51.55|50.85|51.53|50.83|16
1656592720000|2022-06-30 12:38:40|51.55|50.85|51.54|50.84|51.55|50.85|51.51|50.81|11
1656592730000|2022-06-30 12:38:50|51.53|50.83|51.56|50.86|51.56|50.86|51.53|50.83|8
1656592740000|2022-06-30 12:39:00|51.54|50.84|51.59|50.89|51.61|50.91|51.54|50.84|10
1656592750000|2022-06-30 12:39:10|51.6|50.9|51.57|50.87|51.6|50.9|51.56|50.86|15
1656592760000|2022-06-30 12:39:20|51.58|50.88|51.58|50.88|51.59|50.89|51.57|50.87|5
1656592770000|2022-06-30 12:39:30|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|2
1656592780000|2022-06-30 12:39:40|51.61|50.91|51.62|50.92|51.62|50.92|51.6|50.9|10
1656592790000|2022-06-30 12:39:50|51.61|50.91|51.61|50.91|51.62|50.92|51.59|50.89|11
1656592800000|2022-06-30 12:40:00|51.58|50.88|51.61|50.91|51.61|50.91|51.58|50.88|4
1656592810000|2022-06-30 12:40:10|51.58|50.88|51.61|50.91|51.62|50.92|51.58|50.88|5
1656592820000|2022-06-30 12:40:20|51.6|50.9|51.67|50.97|51.67|50.97|51.6|50.9|15
1656592830000|2022-06-30 12:40:30|51.68|50.98|51.66|50.96|51.69|50.99|51.65|50.95|10
1656592840000|2022-06-30 12:40:40|51.67|50.97|51.73|51.03|51.73|51.03|51.67|50.97|8
1656592850000|2022-06-30 12:40:50|51.74|51.04|51.74|51.04|51.74|51.04|51.73|51.03|13
1656592860000|2022-06-30 12:41:00|51.75|51.05|51.71|51.01|51.78|51.08|51.69|50.99|16
1656592870000|2022-06-30 12:41:10|51.7|51|51.75|51.05|51.76|51.06|51.7|51|7
1656592880000|2022-06-30 12:41:20|51.76|51.06|51.79|51.09|51.8|51.1|51.75|51.05|9
1656592890000|2022-06-30 12:41:30|51.78|51.08|51.79|51.09|51.79|51.09|51.77|51.07|12
1656592900000|2022-06-30 12:41:40|51.78|51.08|51.81|51.11|51.81|51.11|51.76|51.06|12
1656592910000|2022-06-30 12:41:50|51.84|51.14|51.86|51.16|51.88|51.18|51.84|51.14|9
1656592920000|2022-06-30 12:42:00|51.85|51.15|51.84|51.14|51.86|51.16|51.83|51.13|13
1656592930000|2022-06-30 12:42:10|51.85|51.15|51.83|51.13|51.86|51.16|51.83|51.13|7
1656592940000|2022-06-30 12:42:20|51.82|51.12|51.87|51.17|51.87|51.17|51.82|51.12|6
1656592950000|2022-06-30 12:42:30|51.88|51.18|51.88|51.18|51.9|51.2|51.86|51.16|14
1656592960000|2022-06-30 12:42:40|51.87|51.17|51.86|51.16|51.88|51.18|51.86|51.16|6
1656592970000|2022-06-30 12:42:50|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1656592980000|2022-06-30 12:43:00|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|7
1656592990000|2022-06-30 12:43:10|51.85|51.15|51.86|51.16|51.87|51.17|51.85|51.15|13
1656593000000|2022-06-30 12:43:20|51.85|51.15|51.84|51.14|51.86|51.16|51.84|51.14|10
1656593010000|2022-06-30 12:43:30|51.86|51.16|51.81|51.11|51.86|51.16|51.8|51.1|13
1656593020000|2022-06-30 12:43:40|51.82|51.12|51.81|51.11|51.82|51.12|51.79|51.09|12
1656593030000|2022-06-30 12:43:50|51.8|51.1|51.83|51.13|51.83|51.13|51.8|51.1|6
1656593040000|2022-06-30 12:44:00|51.82|51.12|51.82|51.12|51.83|51.13|51.81|51.11|5
1656593050000|2022-06-30 12:44:10|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|4
1656593060000|2022-06-30 12:44:20|51.81|51.11|51.8|51.1|51.82|51.12|51.78|51.08|11
1656593070000|2022-06-30 12:44:30|51.79|51.09|51.82|51.12|51.84|51.14|51.78|51.08|15
1656593080000|2022-06-30 12:44:40|51.84|51.14|51.84|51.14|51.85|51.15|51.82|51.12|13
1656593090000|2022-06-30 12:44:50|51.83|51.13|51.83|51.13|51.86|51.16|51.8|51.1|19
1656593100000|2022-06-30 12:45:00|51.84|51.14|51.84|51.14|51.84|51.14|51.82|51.12|6
1656593110000|2022-06-30 12:45:10|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|6
1656593120000|2022-06-30 12:45:20|51.85|51.15|51.91|51.21|51.91|51.21|51.85|51.15|12
1656593130000|2022-06-30 12:45:30|51.9|51.2|51.91|51.21|51.93|51.23|51.9|51.2|14
1656593140000|2022-06-30 12:45:40|51.92|51.22|51.91|51.21|51.92|51.22|51.89|51.19|20
1656593150000|2022-06-30 12:45:50|51.9|51.2|51.91|51.21|51.92|51.22|51.88|51.18|9
1656593160000|2022-06-30 12:46:00|51.93|51.23|52|51.3|52.01|51.31|51.9|51.2|16
1656593170000|2022-06-30 12:46:10|52.01|51.31|51.93|51.23|52.02|51.32|51.93|51.23|17
1656593180000|2022-06-30 12:46:20|51.94|51.24|51.86|51.16|51.94|51.24|51.86|51.16|17
1656593190000|2022-06-30 12:46:30|51.85|51.15|51.84|51.14|51.85|51.15|51.8|51.1|20
1656593200000|2022-06-30 12:46:40|51.85|51.15|51.83|51.13|51.85|51.15|51.82|51.12|15
1656593210000|2022-06-30 12:46:50|51.82|51.12|51.81|51.11|51.85|51.15|51.79|51.09|16
1656593220000|2022-06-30 12:47:00|51.8|51.1|51.75|51.05|51.81|51.11|51.74|51.04|12
1656593230000|2022-06-30 12:47:10|51.74|51.04|51.73|51.03|51.75|51.05|51.71|51.01|18
1656593240000|2022-06-30 12:47:20|51.74|51.04|51.7|51|51.74|51.04|51.7|51|11
1656593250000|2022-06-30 12:47:30|51.71|51.01|51.72|51.02|51.73|51.03|51.71|51.01|12
1656593260000|2022-06-30 12:47:40|51.73|51.03|51.72|51.02|51.73|51.03|51.71|51.01|6
1656593270000|2022-06-30 12:47:50|51.71|51.01|51.73|51.03|51.74|51.04|51.71|51.01|12
1656593280000|2022-06-30 12:48:00|51.72|51.02|51.81|51.11|51.81|51.11|51.71|51.01|14
1656593290000|2022-06-30 12:48:10|51.83|51.13|51.79|51.09|51.83|51.13|51.78|51.08|16
1656593300000|2022-06-30 12:48:20|51.78|51.08|51.74|51.04|51.78|51.08|51.73|51.03|15
1656593310000|2022-06-30 12:48:30|51.75|51.05|51.74|51.04|51.75|51.05|51.72|51.02|10
1656593320000|2022-06-30 12:48:40|51.75|51.05|51.75|51.05|51.76|51.06|51.74|51.04|13
1656593330000|2022-06-30 12:48:50|51.74|51.04|51.73|51.03|51.76|51.06|51.73|51.03|14
1656593340000|2022-06-30 12:49:00|51.72|51.02|51.77|51.07|51.77|51.07|51.72|51.02|8
1656593350000|2022-06-30 12:49:10|51.78|51.08|51.78|51.08|51.82|51.12|51.78|51.08|13
1656593360000|2022-06-30 12:49:20|51.79|51.09|51.78|51.08|51.82|51.12|51.77|51.07|12
1656593370000|2022-06-30 12:49:30|51.79|51.09|51.78|51.08|51.81|51.11|51.77|51.07|11
1656593380000|2022-06-30 12:49:40|51.79|51.09|51.76|51.06|51.79|51.09|51.76|51.06|10
1656593390000|2022-06-30 12:49:50|51.77|51.07|51.8|51.1|51.8|51.1|51.75|51.05|8
1656593400000|2022-06-30 12:50:00|51.82|51.12|51.81|51.11|51.85|51.15|51.8|51.1|17
1656593410000|2022-06-30 12:50:10|51.8|51.1|51.83|51.13|51.83|51.13|51.8|51.1|5
1656593420000|2022-06-30 12:50:20|51.81|51.11|51.79|51.09|51.81|51.11|51.79|51.09|7
1656593430000|2022-06-30 12:50:30|51.8|51.1|51.77|51.07|51.81|51.11|51.77|51.07|18
1656593440000|2022-06-30 12:50:40|51.78|51.08|51.77|51.07|51.79|51.09|51.77|51.07|13
1656593450000|2022-06-30 12:50:50|51.76|51.06|51.76|51.06|51.77|51.07|51.72|51.02|12
1656593460000|2022-06-30 12:51:00|51.75|51.05|51.74|51.04|51.77|51.07|51.73|51.03|10
1656593470000|2022-06-30 12:51:10|51.75|51.05|51.75|51.05|51.76|51.06|51.72|51.02|9
1656593480000|2022-06-30 12:51:20|51.73|51.03|51.72|51.02|51.73|51.03|51.72|51.02|2
1656593490000|2022-06-30 12:51:30|51.73|51.03|51.75|51.05|51.77|51.07|51.73|51.03|13
1656593500000|2022-06-30 12:51:40|51.74|51.04|51.74|51.04|51.74|51.04|51.73|51.03|9
1656593510000|2022-06-30 12:51:50|51.75|51.05|51.73|51.03|51.75|51.05|51.73|51.03|7
1656593520000|2022-06-30 12:52:00|51.72|51.02|51.72|51.02|51.73|51.03|51.71|51.01|11
1656593530000|2022-06-30 12:52:10|51.71|51.01|51.7|51|51.72|51.02|51.69|50.99|13
1656593540000|2022-06-30 12:52:20|51.69|50.99|51.69|50.99|51.7|51|51.69|50.99|3
1656593550000|2022-06-30 12:52:30|51.68|50.98|51.69|50.99|51.7|51|51.68|50.98|6
1656593560000|2022-06-30 12:52:40|51.7|51|51.73|51.03|51.74|51.04|51.69|50.99|14
1656593570000|2022-06-30 12:52:50|51.72|51.02|51.76|51.06|51.77|51.07|51.72|51.02|16
1656593580000|2022-06-30 12:53:00|51.77|51.07|51.75|51.05|51.78|51.08|51.75|51.05|14
1656593590000|2022-06-30 12:53:10|51.76|51.06|51.76|51.06|51.76|51.06|51.76|51.06|1
1656593600000|2022-06-30 12:53:20|51.77|51.07|51.74|51.04|51.78|51.08|51.74|51.04|7
1656593610000|2022-06-30 12:53:30|51.75|51.05|51.75|51.05|51.75|51.05|51.74|51.04|7
1656593620000|2022-06-30 12:53:40|51.74|51.04|51.82|51.12|51.82|51.12|51.74|51.04|14
1656593630000|2022-06-30 12:53:50|51.8|51.1|51.73|51.03|51.82|51.12|51.7|51|18
1656593640000|2022-06-30 12:54:00|51.72|51.02|51.73|51.03|51.74|51.04|51.71|51.01|9
1656593650000|2022-06-30 12:54:10|51.74|51.04|51.78|51.08|51.87|51.17|51.72|51.02|22
1656593660000|2022-06-30 12:54:20|51.8|51.1|51.79|51.09|51.81|51.11|51.77|51.07|7
1656593670000|2022-06-30 12:54:30|51.8|51.1|51.8|51.1|51.84|51.14|51.8|51.1|11
1656593680000|2022-06-30 12:54:40|51.81|51.11|51.81|51.11|51.85|51.15|51.8|51.1|6
1656593690000|2022-06-30 12:54:50|51.82|51.12|51.82|51.12|51.85|51.15|51.82|51.12|3
1656593700000|2022-06-30 12:55:00|51.81|51.11|51.86|51.16|51.88|51.18|51.81|51.11|16
1656593710000|2022-06-30 12:55:10|51.85|51.15|51.83|51.13|51.86|51.16|51.83|51.13|13
1656593720000|2022-06-30 12:55:20|51.84|51.14|51.81|51.11|51.84|51.14|51.81|51.11|7
1656593730000|2022-06-30 12:55:30|51.82|51.12|51.79|51.09|51.83|51.13|51.79|51.09|9
1656593740000|2022-06-30 12:55:40|51.8|51.1|51.78|51.08|51.8|51.1|51.78|51.08|5
1656593750000|2022-06-30 12:55:50|51.79|51.09|51.83|51.13|51.84|51.14|51.79|51.09|10
1656593760000|2022-06-30 12:56:00|51.84|51.14|51.84|51.14|51.86|51.16|51.83|51.13|12
1656593770000|2022-06-30 12:56:10|51.83|51.13|51.9|51.2|51.95|51.25|51.83|51.13|20
1656593780000|2022-06-30 12:56:20|51.91|51.21|51.92|51.22|51.92|51.22|51.89|51.19|8
1656593790000|2022-06-30 12:56:30|51.87|51.17|51.87|51.17|51.91|51.21|51.87|51.17|14
1656593800000|2022-06-30 12:56:40|51.88|51.18|51.91|51.21|51.92|51.22|51.88|51.18|6
1656593810000|2022-06-30 12:56:50|51.89|51.19|51.89|51.19|51.9|51.2|51.89|51.19|9
1656593820000|2022-06-30 12:57:00|51.91|51.21|51.89|51.19|51.92|51.22|51.85|51.15|13
1656593830000|2022-06-30 12:57:10|51.87|51.17|51.78|51.08|51.87|51.17|51.75|51.05|18
1656593840000|2022-06-30 12:57:20|51.77|51.07|51.79|51.09|51.8|51.1|51.75|51.05|15
1656593850000|2022-06-30 12:57:30|51.78|51.08|51.8|51.1|51.8|51.1|51.77|51.07|19
1656593860000|2022-06-30 12:57:40|51.81|51.11|51.79|51.09|51.81|51.11|51.77|51.07|15
1656593870000|2022-06-30 12:57:50|51.8|51.1|51.77|51.07|51.82|51.12|51.76|51.06|13
1656593880000|2022-06-30 12:58:00|51.78|51.08|51.79|51.09|51.79|51.09|51.78|51.08|4
1656593890000|2022-06-30 12:58:10|51.78|51.08|51.76|51.06|51.79|51.09|51.76|51.06|13
1656593900000|2022-06-30 12:58:20|51.77|51.07|51.78|51.08|51.79|51.09|51.77|51.07|8
1656593910000|2022-06-30 12:58:30|51.79|51.09|51.81|51.11|51.83|51.13|51.79|51.09|11
1656593920000|2022-06-30 12:58:40|51.8|51.1|51.81|51.11|51.84|51.14|51.8|51.1|6
1656593930000|2022-06-30 12:58:50|51.84|51.14|51.81|51.11|51.84|51.14|51.8|51.1|8
1656593940000|2022-06-30 12:59:00|51.8|51.1|51.84|51.14|51.87|51.17|51.8|51.1|9
1656593950000|2022-06-30 12:59:10|51.85|51.15|51.87|51.17|51.87|51.17|51.83|51.13|11
1656593960000|2022-06-30 12:59:20|51.86|51.16|51.88|51.18|51.88|51.18|51.86|51.16|4
1656593970000|2022-06-30 12:59:30|51.86|51.16|51.86|51.16|51.88|51.18|51.86|51.16|9
1656593980000|2022-06-30 12:59:40|51.85|51.15|51.87|51.17|51.87|51.17|51.84|51.14|5
1656593990000|2022-06-30 12:59:50|51.86|51.16|51.85|51.15|51.89|51.19|51.84|51.14|23
1656594000000|2022-06-30 13:00:00|51.86|51.16|51.81|51.11|51.86|51.16|51.81|51.11|17
1656594010000|2022-06-30 13:00:10|51.84|51.14|51.85|51.15|51.85|51.15|51.82|51.12|12
1656594020000|2022-06-30 13:00:20|51.84|51.14|51.84|51.14|51.85|51.15|51.82|51.12|13
1656594030000|2022-06-30 13:00:30|51.86|51.16|51.86|51.16|51.88|51.18|51.83|51.13|10
1656594040000|2022-06-30 13:00:40|51.85|51.15|51.88|51.18|51.88|51.18|51.85|51.15|11
1656594050000|2022-06-30 13:00:50|51.87|51.17|51.84|51.14|51.89|51.19|51.84|51.14|11
1656594060000|2022-06-30 13:01:00|51.86|51.16|51.86|51.16|51.88|51.18|51.84|51.14|15
1656594070000|2022-06-30 13:01:10|51.87|51.17|51.89|51.19|51.9|51.2|51.86|51.16|13
1656594080000|2022-06-30 13:01:20|51.9|51.2|51.9|51.2|51.91|51.21|51.9|51.2|3
1656594090000|2022-06-30 13:01:30|51.93|51.23|51.93|51.23|51.95|51.25|51.9|51.2|15
1656594100000|2022-06-30 13:01:40|51.92|51.22|51.94|51.24|51.95|51.25|51.91|51.21|15
1656594110000|2022-06-30 13:01:50|51.93|51.23|51.9|51.2|51.94|51.24|51.88|51.18|14
1656594120000|2022-06-30 13:02:00|51.91|51.21|51.89|51.19|51.91|51.21|51.88|51.18|13
1656594130000|2022-06-30 13:02:10|51.88|51.18|51.89|51.19|51.89|51.19|51.88|51.18|10
1656594140000|2022-06-30 13:02:20|51.9|51.2|51.91|51.21|51.93|51.23|51.89|51.19|14
1656594150000|2022-06-30 13:02:30|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|6
1656594160000|2022-06-30 13:02:40|51.92|51.22|51.93|51.23|51.94|51.24|51.91|51.21|10
1656594170000|2022-06-30 13:02:50|51.92|51.22|51.92|51.22|51.94|51.24|51.92|51.22|8
1656594180000|2022-06-30 13:03:00|51.93|51.23|51.93|51.23|51.94|51.24|51.9|51.2|11
1656594190000|2022-06-30 13:03:10|51.94|51.24|51.94|51.24|51.94|51.24|51.9|51.2|8
1656594200000|2022-06-30 13:03:20|51.92|51.22|51.92|51.22|51.93|51.23|51.9|51.2|13
1656594210000|2022-06-30 13:03:30|51.91|51.21|51.93|51.23|51.93|51.23|51.9|51.2|11
1656594220000|2022-06-30 13:03:40|51.91|51.21|51.91|51.21|51.93|51.23|51.9|51.2|14
1656594230000|2022-06-30 13:03:50|51.92|51.22|51.9|51.2|51.93|51.23|51.9|51.2|6
1656594240000|2022-06-30 13:04:00|51.89|51.19|51.91|51.21|51.91|51.21|51.87|51.17|10
1656594250000|2022-06-30 13:04:10|51.9|51.2|51.9|51.2|51.9|51.2|51.88|51.18|13
1656594260000|2022-06-30 13:04:20|51.89|51.19|51.92|51.22|51.92|51.22|51.89|51.19|9
1656594270000|2022-06-30 13:04:30|51.93|51.23|51.93|51.23|51.93|51.23|51.92|51.22|11
1656594280000|2022-06-30 13:04:40|51.92|51.22|51.93|51.23|51.93|51.23|51.91|51.21|12
1656594290000|2022-06-30 13:04:50|51.91|51.21|51.98|51.28|51.98|51.28|51.91|51.21|16
1656594300000|2022-06-30 13:05:00|51.97|51.27|51.97|51.27|51.99|51.29|51.96|51.26|16
1656594310000|2022-06-30 13:05:10|51.98|51.28|51.99|51.29|51.99|51.29|51.96|51.26|12
1656594320000|2022-06-30 13:05:20|51.97|51.27|51.98|51.28|51.98|51.28|51.96|51.26|12
1656594330000|2022-06-30 13:05:30|51.97|51.27|51.91|51.21|52|51.3|51.91|51.21|29
1656594340000|2022-06-30 13:05:40|51.9|51.2|51.84|51.14|51.9|51.2|51.81|51.11|22
1656594350000|2022-06-30 13:05:50|51.83|51.13|51.81|51.11|51.84|51.14|51.8|51.1|10
1656594360000|2022-06-30 13:06:00|51.82|51.12|51.79|51.09|51.83|51.13|51.77|51.07|26
1656594370000|2022-06-30 13:06:10|51.77|51.07|51.78|51.08|51.79|51.09|51.76|51.06|6
1656594380000|2022-06-30 13:06:20|51.77|51.07|51.81|51.11|51.83|51.13|51.77|51.07|20
1656594390000|2022-06-30 13:06:30|51.82|51.12|51.8|51.1|51.82|51.12|51.79|51.09|10
1656594400000|2022-06-30 13:06:40|51.82|51.12|51.79|51.09|51.82|51.12|51.77|51.07|13
1656594410000|2022-06-30 13:06:50|51.78|51.08|51.78|51.08|51.8|51.1|51.77|51.07|9
1656594420000|2022-06-30 13:07:00|51.8|51.1|51.79|51.09|51.81|51.11|51.76|51.06|16
1656594430000|2022-06-30 13:07:10|51.78|51.08|51.79|51.09|51.8|51.1|51.77|51.07|9
1656594440000|2022-06-30 13:07:20|51.8|51.1|51.79|51.09|51.8|51.1|51.78|51.08|8
1656594450000|2022-06-30 13:07:30|51.8|51.1|51.79|51.09|51.8|51.1|51.78|51.08|6
1656594460000|2022-06-30 13:07:40|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|3
1656594470000|2022-06-30 13:07:50|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|3
1656594480000|2022-06-30 13:08:00|51.78|51.08|51.77|51.07|51.81|51.11|51.77|51.07|13
1656594490000|2022-06-30 13:08:10|51.78|51.08|51.83|51.13|51.85|51.15|51.78|51.08|17
1656594500000|2022-06-30 13:08:20|51.84|51.14|51.82|51.12|51.84|51.14|51.77|51.07|16
1656594510000|2022-06-30 13:08:30|51.78|51.08|51.78|51.08|51.79|51.09|51.75|51.05|9
1656594520000|2022-06-30 13:08:40|51.79|51.09|51.8|51.1|51.81|51.11|51.78|51.08|13
1656594530000|2022-06-30 13:08:50|51.78|51.08|51.79|51.09|51.79|51.09|51.77|51.07|6
1656594540000|2022-06-30 13:09:00|51.76|51.06|51.76|51.06|51.78|51.08|51.75|51.05|8
1656594550000|2022-06-30 13:09:10|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|4
1656594560000|2022-06-30 13:09:20|51.78|51.08|51.77|51.07|51.78|51.08|51.76|51.06|16
1656594570000|2022-06-30 13:09:30|51.76|51.06|51.76|51.06|51.79|51.09|51.76|51.06|19
1656594580000|2022-06-30 13:09:40|51.77|51.07|51.78|51.08|51.78|51.08|51.76|51.06|8
1656594590000|2022-06-30 13:09:50|51.77|51.07|51.73|51.03|51.78|51.08|51.73|51.03|11
1656594600000|2022-06-30 13:10:00|51.74|51.04|51.72|51.02|51.75|51.05|51.7|51|17
1656594610000|2022-06-30 13:10:10|51.73|51.03|51.73|51.03|51.73|51.03|51.7|51|13
1656594620000|2022-06-30 13:10:20|51.72|51.02|51.71|51.01|51.72|51.02|51.69|50.99|12
1656594630000|2022-06-30 13:10:30|51.7|51|51.72|51.02|51.72|51.02|51.67|50.97|20
1656594640000|2022-06-30 13:10:40|51.7|51|51.71|51.01|51.71|51.01|51.7|51|14
1656594650000|2022-06-30 13:10:50|51.7|51|51.7|51|51.73|51.03|51.7|51|15
1656594660000|2022-06-30 13:11:00|51.69|50.99|51.71|51.01|51.74|51.04|51.69|50.99|19
1656594670000|2022-06-30 13:11:10|51.73|51.03|51.71|51.01|51.73|51.03|51.68|50.98|7
1656594680000|2022-06-30 13:11:20|51.7|51|51.67|50.97|51.71|51.01|51.67|50.97|7
1656594690000|2022-06-30 13:11:30|51.68|50.98|51.69|50.99|51.7|51|51.68|50.98|6
1656594700000|2022-06-30 13:11:40|51.7|51|51.67|50.97|51.7|51|51.66|50.96|16
1656594710000|2022-06-30 13:11:50|51.66|50.96|51.65|50.95|51.69|50.99|51.65|50.95|7
1656594720000|2022-06-30 13:12:00|51.67|50.97|51.65|50.95|51.67|50.97|51.62|50.92|18
1656594750000|2022-06-30 13:12:30|51.66|50.96|51.66|50.96|51.68|50.98|51.65|50.95|11
1656594760000|2022-06-30 13:12:40|51.67|50.97|51.64|50.94|51.67|50.97|51.64|50.94|8
1656594770000|2022-06-30 13:12:50|51.65|50.95|51.64|50.94|51.66|50.96|51.64|50.94|12
1656594780000|2022-06-30 13:13:00|51.63|50.93|51.61|50.91|51.65|50.95|51.61|50.91|11
1656594790000|2022-06-30 13:13:10|51.62|50.92|51.63|50.93|51.64|50.94|51.61|50.91|16
1656594800000|2022-06-30 13:13:20|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|10
1656594810000|2022-06-30 13:13:30|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|6
1656594820000|2022-06-30 13:13:40|51.62|50.92|51.59|50.89|51.62|50.92|51.59|50.89|10
1656594830000|2022-06-30 13:13:50|51.6|50.9|51.62|50.92|51.62|50.92|51.59|50.89|10
1656594840000|2022-06-30 13:14:00|51.61|50.91|51.62|50.92|51.62|50.92|51.6|50.9|10
1656594850000|2022-06-30 13:14:10|51.61|50.91|51.6|50.9|51.61|50.91|51.59|50.89|7
1656594860000|2022-06-30 13:14:20|51.61|50.91|51.61|50.91|51.61|50.91|51.61|50.91|1
1656594870000|2022-06-30 13:14:30|51.6|50.9|51.6|50.9|51.61|50.91|51.6|50.9|3
1656594880000|2022-06-30 13:14:40|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|2
1656594890000|2022-06-30 13:14:50|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|2
1656594900000|2022-06-30 13:15:00|51.61|50.91|51.59|50.89|51.61|50.91|51.59|50.89|9
1656594910000|2022-06-30 13:15:10|51.57|50.87|51.54|50.84|51.58|50.88|51.51|50.81|11
1656594920000|2022-06-30 13:15:20|51.53|50.83|51.52|50.82|51.54|50.84|51.51|50.81|11
1656594930000|2022-06-30 13:15:30|51.53|50.83|51.53|50.83|51.54|50.84|51.53|50.83|5
1656594940000|2022-06-30 13:15:40|51.55|50.85|51.51|50.81|51.55|50.85|51.5|50.8|14
1656594950000|2022-06-30 13:15:50|51.5|50.8|51.52|50.82|51.52|50.82|51.5|50.8|9
1656594960000|2022-06-30 13:16:00|51.51|50.81|51.51|50.81|51.52|50.82|51.51|50.81|9
1656594970000|2022-06-30 13:16:10|51.52|50.82|51.52|50.82|51.53|50.83|51.5|50.8|18
1656594980000|2022-06-30 13:16:20|51.51|50.81|51.49|50.79|51.52|50.82|51.49|50.79|11
1656594990000|2022-06-30 13:16:30|51.5|50.8|51.45|50.75|51.5|50.8|51.45|50.75|14
1656595000000|2022-06-30 13:16:40|51.47|50.77|51.48|50.78|51.49|50.79|51.46|50.76|15
1656595010000|2022-06-30 13:16:50|51.47|50.77|51.47|50.77|51.48|50.78|51.47|50.77|3
1656595020000|2022-06-30 13:17:00|51.48|50.78|51.49|50.79|51.5|50.8|51.47|50.77|10
1656595030000|2022-06-30 13:17:10|51.47|50.77|51.49|50.79|51.49|50.79|51.47|50.77|13
1656595040000|2022-06-30 13:17:20|51.52|50.82|51.51|50.81|51.52|50.82|51.5|50.8|11
1656595050000|2022-06-30 13:17:30|51.52|50.82|51.49|50.79|51.52|50.82|51.46|50.76|10
1656595060000|2022-06-30 13:17:40|51.5|50.8|51.53|50.83|51.56|50.86|51.5|50.8|17
1656595070000|2022-06-30 13:17:50|51.52|50.82|51.54|50.84|51.55|50.85|51.52|50.82|7
1656595080000|2022-06-30 13:18:00|51.56|50.86|51.53|50.83|51.58|50.88|51.52|50.82|13
1656595090000|2022-06-30 13:18:10|51.51|50.81|51.51|50.81|51.51|50.81|51.5|50.8|13
1656595100000|2022-06-30 13:18:20|51.5|50.8|51.51|50.81|51.51|50.81|51.5|50.8|6
1656595110000|2022-06-30 13:18:30|51.52|50.82|51.53|50.83|51.53|50.83|51.51|50.81|3
1656595120000|2022-06-30 13:18:40|51.54|50.84|51.52|50.82|51.55|50.85|51.52|50.82|12
1656595130000|2022-06-30 13:18:50|51.53|50.83|51.54|50.84|51.54|50.84|51.52|50.82|8
1656595140000|2022-06-30 13:19:00|51.56|50.86|51.52|50.82|51.56|50.86|51.52|50.82|2
1656595150000|2022-06-30 13:19:10|51.51|50.81|51.56|50.86|51.56|50.86|51.51|50.81|6
1656595160000|2022-06-30 13:19:20|51.55|50.85|51.55|50.85|51.56|50.86|51.54|50.84|7
1656595170000|2022-06-30 13:19:30|51.54|50.84|51.56|50.86|51.56|50.86|51.54|50.84|5
1656595180000|2022-06-30 13:19:40|51.52|50.82|51.55|50.85|51.55|50.85|51.52|50.82|10
1656595190000|2022-06-30 13:19:50|51.52|50.82|51.55|50.85|51.56|50.86|51.52|50.82|12
1656595200000|2022-06-30 13:20:00|51.53|50.83|51.53|50.83|51.56|50.86|51.53|50.83|8
1656595210000|2022-06-30 13:20:10|51.51|50.81|51.51|50.81|51.53|50.83|51.51|50.81|3
1656595220000|2022-06-30 13:20:20|51.53|50.83|51.53|50.83|51.53|50.83|51.5|50.8|8
1656595230000|2022-06-30 13:20:30|51.54|50.84|51.53|50.83|51.54|50.84|51.51|50.81|8
1656595240000|2022-06-30 13:20:40|51.54|50.84|51.48|50.78|51.54|50.84|51.48|50.78|5
1656595250000|2022-06-30 13:20:50|51.51|50.81|51.48|50.78|51.53|50.83|51.47|50.77|11
1656595260000|2022-06-30 13:21:00|51.5|50.8|51.53|50.83|51.56|50.86|51.5|50.8|8
1656595270000|2022-06-30 13:21:10|51.54|50.84|51.57|50.87|51.58|50.88|51.53|50.83|14
1656595280000|2022-06-30 13:21:20|51.59|50.89|51.57|50.87|51.59|50.89|51.57|50.87|5
1656595290000|2022-06-30 13:21:30|51.58|50.88|51.58|50.88|51.58|50.88|51.56|50.86|5
1656595300000|2022-06-30 13:21:40|51.57|50.87|51.58|50.88|51.58|50.88|51.57|50.87|10
1656595310000|2022-06-30 13:21:50|51.57|50.87|51.57|50.87|51.58|50.88|51.57|50.87|9
1656595320000|2022-06-30 13:22:00|51.58|50.88|51.55|50.85|51.58|50.88|51.51|50.81|12
1656595330000|2022-06-30 13:22:10|51.57|50.87|51.54|50.84|51.57|50.87|51.53|50.83|10
1656595340000|2022-06-30 13:22:20|51.53|50.83|51.53|50.83|51.54|50.84|51.52|50.82|11
1656595350000|2022-06-30 13:22:30|51.54|50.84|51.55|50.85|51.55|50.85|51.52|50.82|9
1656595360000|2022-06-30 13:22:40|51.54|50.84|51.51|50.81|51.55|50.85|51.51|50.81|9
1656595370000|2022-06-30 13:22:50|51.52|50.82|51.51|50.81|51.55|50.85|51.51|50.81|19
1656595380000|2022-06-30 13:23:00|51.52|50.82|51.51|50.81|51.52|50.82|51.48|50.78|9
1656595390000|2022-06-30 13:23:10|51.52|50.82|51.48|50.78|51.53|50.83|51.48|50.78|18
1656595400000|2022-06-30 13:23:20|51.49|50.79|51.42|50.72|51.49|50.79|51.42|50.72|11
1656595410000|2022-06-30 13:23:30|51.43|50.73|51.45|50.75|51.46|50.76|51.43|50.73|5
1656595420000|2022-06-30 13:23:40|51.46|50.76|51.46|50.76|51.46|50.76|51.46|50.76|1
1656595430000|2022-06-30 13:23:50|51.49|50.79|51.46|50.76|51.49|50.79|51.46|50.76|5
1656595440000|2022-06-30 13:24:00|51.49|50.79|51.48|50.78|51.5|50.8|51.46|50.76|12
1656595450000|2022-06-30 13:24:10|51.47|50.77|51.46|50.76|51.48|50.78|51.45|50.75|6
1656595460000|2022-06-30 13:24:20|51.47|50.77|51.44|50.74|51.48|50.78|51.44|50.74|11
1656595470000|2022-06-30 13:24:30|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|6
1656595480000|2022-06-30 13:24:40|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|2
1656595490000|2022-06-30 13:24:50|51.44|50.74|51.44|50.74|51.46|50.76|51.44|50.74|6
1656595500000|2022-06-30 13:25:00|51.46|50.76|51.45|50.75|51.46|50.76|51.44|50.74|12
1656595510000|2022-06-30 13:25:10|51.44|50.74|51.44|50.74|51.46|50.76|51.42|50.72|19
1656595520000|2022-06-30 13:25:20|51.43|50.73|51.47|50.77|51.47|50.77|51.43|50.73|11
1656595530000|2022-06-30 13:25:30|51.46|50.76|51.5|50.8|51.52|50.82|51.46|50.76|13
1656595540000|2022-06-30 13:25:40|51.49|50.79|51.48|50.78|51.5|50.8|51.48|50.78|6
1656595550000|2022-06-30 13:25:50|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|13
1656595560000|2022-06-30 13:26:00|51.48|50.78|51.47|50.77|51.5|50.8|51.46|50.76|16
1656595570000|2022-06-30 13:26:10|51.48|50.78|51.46|50.76|51.49|50.79|51.46|50.76|8
1656595580000|2022-06-30 13:26:20|51.48|50.78|51.46|50.76|51.48|50.78|51.45|50.75|9
1656595590000|2022-06-30 13:26:30|51.47|50.77|51.46|50.76|51.47|50.77|51.44|50.74|9
1656595600000|2022-06-30 13:26:40|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|7
1656595610000|2022-06-30 13:26:50|51.48|50.78|51.47|50.77|51.49|50.79|51.46|50.76|8
1656595620000|2022-06-30 13:27:00|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|2
1656595630000|2022-06-30 13:27:10|51.48|50.78|51.48|50.78|51.49|50.79|51.47|50.77|11
1656595640000|2022-06-30 13:27:20|51.49|50.79|51.47|50.77|51.49|50.79|51.46|50.76|12
1656595650000|2022-06-30 13:27:30|51.46|50.76|51.44|50.74|51.47|50.77|51.44|50.74|5
1656595660000|2022-06-30 13:27:40|51.45|50.75|51.45|50.75|51.47|50.77|51.45|50.75|3
1656595670000|2022-06-30 13:27:50|51.46|50.76|51.57|50.87|51.57|50.87|51.46|50.76|15
1656595680000|2022-06-30 13:28:00|51.56|50.86|51.57|50.87|51.57|50.87|51.55|50.85|7
1656595690000|2022-06-30 13:28:10|51.58|50.88|51.58|50.88|51.59|50.89|51.55|50.85|11
1656595700000|2022-06-30 13:28:20|51.59|50.89|51.56|50.86|51.59|50.89|51.56|50.86|5
1656595710000|2022-06-30 13:28:30|51.59|50.89|51.58|50.88|51.6|50.9|51.57|50.87|7
1656595720000|2022-06-30 13:28:40|51.57|50.87|51.57|50.87|51.6|50.9|51.56|50.86|14
1656595730000|2022-06-30 13:28:50|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|10
1656595740000|2022-06-30 13:29:00|51.56|50.86|51.55|50.85|51.57|50.87|51.55|50.85|18
1656595750000|2022-06-30 13:29:10|51.56|50.86|51.55|50.85|51.59|50.89|51.54|50.84|17
1656595760000|2022-06-30 13:29:20|51.56|50.86|51.56|50.86|51.56|50.86|51.55|50.85|5
1656595770000|2022-06-30 13:29:30|51.55|50.85|51.55|50.85|51.56|50.86|51.55|50.85|5
1656595780000|2022-06-30 13:29:40|51.56|50.86|51.55|50.85|51.57|50.87|51.54|50.84|18
1656595790000|2022-06-30 13:29:50|51.56|50.86|51.55|50.85|51.57|50.87|51.53|50.83|18
1656595800000|2022-06-30 13:30:00|51.54|50.84|51.55|50.85|51.56|50.86|51.53|50.83|18
1656595810000|2022-06-30 13:30:10|51.54|50.84|51.53|50.83|51.56|50.86|51.52|50.82|13
1656595820000|2022-06-30 13:30:20|51.52|50.82|51.55|50.85|51.56|50.86|51.52|50.82|15
1656595830000|2022-06-30 13:30:30|51.54|50.84|51.62|50.92|51.62|50.92|51.54|50.84|12
1656595840000|2022-06-30 13:30:40|51.63|50.93|51.64|50.94|51.65|50.95|51.61|50.91|12
1656595850000|2022-06-30 13:30:50|51.63|50.93|51.56|50.86|51.64|50.94|51.53|50.83|26
1656595860000|2022-06-30 13:31:00|51.54|50.84|51.49|50.79|51.54|50.84|51.48|50.78|15
1656595870000|2022-06-30 13:31:10|51.5|50.8|51.43|50.73|51.52|50.82|51.43|50.73|19
1656595880000|2022-06-30 13:31:20|51.46|50.76|51.37|50.67|51.46|50.76|51.35|50.65|19
1656595890000|2022-06-30 13:31:30|51.38|50.68|51.28|50.58|51.38|50.68|51.28|50.58|17
1656595900000|2022-06-30 13:31:40|51.3|50.6|51.28|50.58|51.32|50.62|51.26|50.56|22
1656595910000|2022-06-30 13:31:50|51.26|50.56|51.32|50.62|51.34|50.64|51.26|50.56|18
1656595920000|2022-06-30 13:32:00|51.31|50.61|51.32|50.62|51.36|50.66|51.3|50.6|18
1656595930000|2022-06-30 13:32:10|51.33|50.63|51.33|50.63|51.35|50.65|51.3|50.6|11
1656595940000|2022-06-30 13:32:20|51.32|50.62|51.32|50.62|51.34|50.64|51.31|50.61|12
1656595950000|2022-06-30 13:32:30|51.33|50.63|51.26|50.56|51.33|50.63|51.24|50.54|15
1656595960000|2022-06-30 13:32:40|51.27|50.57|51.17|50.47|51.27|50.57|51.17|50.47|16
1656595970000|2022-06-30 13:32:50|51.16|50.46|51.25|50.55|51.26|50.56|51.16|50.46|18
1656595980000|2022-06-30 13:33:00|51.24|50.54|51.3|50.6|51.3|50.6|51.23|50.53|15
1656595990000|2022-06-30 13:33:10|51.31|50.61|51.3|50.6|51.32|50.62|51.29|50.59|19
1656596000000|2022-06-30 13:33:20|51.31|50.61|51.31|50.61|51.32|50.62|51.28|50.58|12
1656596010000|2022-06-30 13:33:30|51.32|50.62|51.29|50.59|51.32|50.62|51.29|50.59|12
1656596020000|2022-06-30 13:33:40|51.3|50.6|51.33|50.63|51.33|50.63|51.3|50.6|13
1656596030000|2022-06-30 13:33:50|51.32|50.62|51.4|50.7|51.41|50.71|51.32|50.62|20
1656596040000|2022-06-30 13:34:00|51.41|50.71|51.39|50.69|51.42|50.72|51.37|50.67|19
1656596050000|2022-06-30 13:34:10|51.4|50.7|51.43|50.73|51.46|50.76|51.4|50.7|14
1656596060000|2022-06-30 13:34:20|51.41|50.71|51.35|50.65|51.43|50.73|51.34|50.64|15
1656596070000|2022-06-30 13:34:30|51.34|50.64|51.34|50.64|51.36|50.66|51.31|50.61|16
1656596080000|2022-06-30 13:34:40|51.33|50.63|51.31|50.61|51.33|50.63|51.3|50.6|14
1656596090000|2022-06-30 13:34:50|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|15
1656596100000|2022-06-30 13:35:00|51.29|50.59|51.28|50.58|51.31|50.61|51.28|50.58|16
1656596110000|2022-06-30 13:35:10|51.27|50.57|51.2|50.5|51.27|50.57|51.2|50.5|19
1656596120000|2022-06-30 13:35:20|51.21|50.51|51.23|50.53|51.25|50.55|51.17|50.47|17
1656596130000|2022-06-30 13:35:30|51.24|50.54|51.23|50.53|51.24|50.54|51.21|50.51|9
1656596140000|2022-06-30 13:35:40|51.24|50.54|51.24|50.54|51.26|50.56|51.23|50.53|8
1656596150000|2022-06-30 13:35:50|51.25|50.55|51.26|50.56|51.28|50.58|51.24|50.54|22
1656596160000|2022-06-30 13:36:00|51.27|50.57|51.3|50.6|51.3|50.6|51.21|50.51|19
1656596170000|2022-06-30 13:36:10|51.26|50.56|51.23|50.53|51.26|50.56|51.21|50.51|17
1656596180000|2022-06-30 13:36:20|51.24|50.54|51.15|50.45|51.24|50.54|51.15|50.45|16
1656596190000|2022-06-30 13:36:30|51.16|50.46|51.14|50.44|51.18|50.48|51.13|50.43|14
1656596200000|2022-06-30 13:36:40|51.15|50.45|51.18|50.48|51.2|50.5|51.14|50.44|20
1656596210000|2022-06-30 13:36:50|51.17|50.47|51.17|50.47|51.19|50.49|51.14|50.44|18
1656596220000|2022-06-30 13:37:00|51.16|50.46|51.2|50.5|51.21|50.51|51.15|50.45|17
1656596230000|2022-06-30 13:37:10|51.17|50.47|51.17|50.47|51.2|50.5|51.16|50.46|18
1656596240000|2022-06-30 13:37:20|51.16|50.46|51.18|50.48|51.18|50.48|51.16|50.46|7
1656596250000|2022-06-30 13:37:30|51.19|50.49|51.15|50.45|51.19|50.49|51.12|50.42|16
1656596260000|2022-06-30 13:37:40|51.13|50.43|51.15|50.45|51.16|50.46|51.12|50.42|15
1656596270000|2022-06-30 13:37:50|51.14|50.44|51.14|50.44|51.17|50.47|51.14|50.44|8
1656596280000|2022-06-30 13:38:00|51.15|50.45|51.13|50.43|51.16|50.46|51.12|50.42|11
1656596290000|2022-06-30 13:38:10|51.14|50.44|51.13|50.43|51.17|50.47|51.12|50.42|14
1656596300000|2022-06-30 13:38:20|51.16|50.46|51.07|50.37|51.16|50.46|51.04|50.34|16
1656596310000|2022-06-30 13:38:30|51.08|50.38|51.07|50.37|51.1|50.4|51.05|50.35|15
1656596320000|2022-06-30 13:38:40|51.08|50.38|51.09|50.39|51.09|50.39|51.07|50.37|15
1656596330000|2022-06-30 13:38:50|51.07|50.37|51.38|50.68|51.39|50.69|51.07|50.37|27
1656596340000|2022-06-30 13:39:00|51.37|50.67|51.36|50.66|51.39|50.69|51.32|50.62|23
1656596350000|2022-06-30 13:39:10|51.35|50.65|51.36|50.66|51.38|50.68|51.33|50.63|24
1656596360000|2022-06-30 13:39:20|51.35|50.65|51.35|50.65|51.37|50.67|51.35|50.65|11
1656596370000|2022-06-30 13:39:30|51.34|50.64|51.33|50.63|51.36|50.66|51.32|50.62|11
1656596380000|2022-06-30 13:39:40|51.31|50.61|51.31|50.61|51.33|50.63|51.31|50.61|5
1656596390000|2022-06-30 13:39:50|51.3|50.6|51.3|50.6|51.31|50.61|51.3|50.6|3
1656596400000|2022-06-30 13:40:00|51.31|50.61|51.34|50.64|51.34|50.64|51.29|50.59|15
1656596410000|2022-06-30 13:40:10|51.33|50.63|51.35|50.65|51.35|50.65|51.33|50.63|15
1656596420000|2022-06-30 13:40:20|51.34|50.64|51.34|50.64|51.39|50.69|51.33|50.63|23
1656596430000|2022-06-30 13:40:30|51.35|50.65|51.35|50.65|51.37|50.67|51.33|50.63|12
1656596440000|2022-06-30 13:40:40|51.36|50.66|51.35|50.65|51.37|50.67|51.34|50.64|16
1656596450000|2022-06-30 13:40:50|51.36|50.66|51.37|50.67|51.37|50.67|51.33|50.63|13
1656596460000|2022-06-30 13:41:00|51.34|50.64|51.34|50.64|51.35|50.65|51.34|50.64|7
1656596470000|2022-06-30 13:41:10|51.35|50.65|51.35|50.65|51.39|50.69|51.34|50.64|14
1656596480000|2022-06-30 13:41:20|51.38|50.68|51.36|50.66|51.39|50.69|51.35|50.65|10
1656596490000|2022-06-30 13:41:30|51.35|50.65|51.33|50.63|51.36|50.66|51.33|50.63|6
1656596500000|2022-06-30 13:41:40|51.32|50.62|51.28|50.58|51.33|50.63|51.28|50.58|10
1656596510000|2022-06-30 13:41:50|51.26|50.56|51.16|50.46|51.26|50.56|51.15|50.45|17
1656596520000|2022-06-30 13:42:00|51.19|50.49|51.22|50.52|51.25|50.55|51.15|50.45|17
1656596530000|2022-06-30 13:42:10|51.21|50.51|51.16|50.46|51.23|50.53|51.13|50.43|14
1656596540000|2022-06-30 13:42:20|51.12|50.42|51.05|50.35|51.15|50.45|51.03|50.33|24
1656596550000|2022-06-30 13:42:30|51.04|50.34|51.09|50.39|51.09|50.39|51.04|50.34|23
1656596560000|2022-06-30 13:42:40|51.08|50.38|51.04|50.34|51.08|50.38|51.03|50.33|11
1656596570000|2022-06-30 13:42:50|51.03|50.33|51.01|50.31|51.03|50.33|50.97|50.27|17
1656596580000|2022-06-30 13:43:00|51|50.3|50.97|50.27|51|50.3|50.96|50.26|14
1656596590000|2022-06-30 13:43:10|50.98|50.28|50.97|50.27|50.98|50.28|50.91|50.21|18
1656596600000|2022-06-30 13:43:20|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|10
1656596610000|2022-06-30 13:43:30|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|14
1656596620000|2022-06-30 13:43:40|50.99|50.29|50.97|50.27|50.99|50.29|50.96|50.26|6
1656596630000|2022-06-30 13:43:50|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|9
1656596640000|2022-06-30 13:44:00|50.97|50.27|50.91|50.21|50.97|50.27|50.9|50.2|13
1656596650000|2022-06-30 13:44:10|50.9|50.2|50.79|50.09|50.9|50.2|50.75|50.05|21
1656596660000|2022-06-30 13:44:20|50.8|50.1|50.67|49.97|50.8|50.1|50.67|49.97|20
1656596670000|2022-06-30 13:44:30|50.66|49.96|50.5|49.8|50.67|49.97|50.49|49.79|20
1656596680000|2022-06-30 13:44:40|50.51|49.81|50.54|49.84|50.54|49.84|50.51|49.81|12
1656596690000|2022-06-30 13:44:50|50.53|49.83|50.56|49.86|50.56|49.86|50.53|49.83|18
1656596700000|2022-06-30 13:45:00|50.55|49.85|50.57|49.87|50.58|49.88|50.55|49.85|23
1656596710000|2022-06-30 13:45:10|50.56|49.86|50.61|49.91|50.62|49.92|50.54|49.84|22
1656596720000|2022-06-30 13:45:20|50.6|49.9|50.79|50.09|50.83|50.13|50.59|49.89|30
1656596730000|2022-06-30 13:45:30|50.77|50.07|50.78|50.08|50.85|50.15|50.75|50.05|22
1656596740000|2022-06-30 13:45:40|50.79|50.09|50.76|50.06|50.8|50.1|50.76|50.06|23
1656596750000|2022-06-30 13:45:50|50.77|50.07|50.79|50.09|50.82|50.12|50.76|50.06|24
1656596760000|2022-06-30 13:46:00|50.78|50.08|50.75|50.05|50.79|50.09|50.72|50.02|14
1656596770000|2022-06-30 13:46:10|50.76|50.06|50.69|49.99|50.76|50.06|50.67|49.97|16
1656596780000|2022-06-30 13:46:20|50.68|49.98|50.72|50.02|50.73|50.03|50.68|49.98|12
1656596790000|2022-06-30 13:46:30|50.71|50.01|50.77|50.07|50.77|50.07|50.71|50.01|14
1656596800000|2022-06-30 13:46:40|50.78|50.08|50.79|50.09|50.8|50.1|50.77|50.07|19
1656596810000|2022-06-30 13:46:50|50.8|50.1|50.79|50.09|50.8|50.1|50.78|50.08|10
1656596820000|2022-06-30 13:47:00|50.77|50.07|50.76|50.06|50.78|50.08|50.76|50.06|11
1656596830000|2022-06-30 13:47:10|50.77|50.07|50.85|50.15|50.85|50.15|50.76|50.06|16
1656596840000|2022-06-30 13:47:20|50.86|50.16|50.88|50.18|50.89|50.19|50.86|50.16|16
1656596850000|2022-06-30 13:47:30|50.87|50.17|50.92|50.22|50.94|50.24|50.87|50.17|19
1656596860000|2022-06-30 13:47:40|50.93|50.23|50.88|50.18|50.93|50.23|50.87|50.17|13
1656596870000|2022-06-30 13:47:50|50.87|50.17|50.85|50.15|50.89|50.19|50.85|50.15|9
1656596880000|2022-06-30 13:48:00|50.86|50.16|50.87|50.17|50.87|50.17|50.83|50.13|15
1656596890000|2022-06-30 13:48:10|50.86|50.16|50.76|50.06|50.88|50.18|50.75|50.05|21
1656596900000|2022-06-30 13:48:20|50.77|50.07|50.77|50.07|50.78|50.08|50.75|50.05|21
1656596910000|2022-06-30 13:48:30|50.76|50.06|50.82|50.12|50.82|50.12|50.76|50.06|12
1656596920000|2022-06-30 13:48:40|50.81|50.11|50.88|50.18|50.89|50.19|50.81|50.11|10
1656596930000|2022-06-30 13:48:50|50.9|50.2|50.89|50.19|50.9|50.2|50.87|50.17|14
1656596940000|2022-06-30 13:49:00|50.88|50.18|50.91|50.21|50.91|50.21|50.88|50.18|10
1656596950000|2022-06-30 13:49:10|50.9|50.2|50.93|50.23|50.93|50.23|50.87|50.17|19
1656596960000|2022-06-30 13:49:20|50.94|50.24|50.97|50.27|50.99|50.29|50.94|50.24|14
1656596970000|2022-06-30 13:49:30|50.98|50.28|50.96|50.26|50.98|50.28|50.94|50.24|11
1656596980000|2022-06-30 13:49:40|50.95|50.25|50.94|50.24|50.96|50.26|50.91|50.21|20
1656596990000|2022-06-30 13:49:50|50.93|50.23|50.95|50.25|50.95|50.25|50.92|50.22|15
1656597000000|2022-06-30 13:50:00|50.94|50.24|50.94|50.24|50.96|50.26|50.92|50.22|14
1656597010000|2022-06-30 13:50:10|50.95|50.25|50.92|50.22|50.95|50.25|50.9|50.2|15
1656597020000|2022-06-30 13:50:20|50.89|50.19|50.84|50.14|50.89|50.19|50.83|50.13|16
1656597030000|2022-06-30 13:50:30|50.85|50.15|50.84|50.14|50.85|50.15|50.77|50.07|19
1656597040000|2022-06-30 13:50:40|50.83|50.13|50.82|50.12|50.86|50.16|50.79|50.09|11
1656597050000|2022-06-30 13:50:50|50.83|50.13|50.79|50.09|50.83|50.13|50.76|50.06|18
1656597060000|2022-06-30 13:51:00|50.82|50.12|50.79|50.09|50.82|50.12|50.77|50.07|13
1656597070000|2022-06-30 13:51:10|50.78|50.08|50.82|50.12|50.85|50.15|50.78|50.08|25
1656597080000|2022-06-30 13:51:20|50.81|50.11|50.84|50.14|50.86|50.16|50.81|50.11|20
1656597090000|2022-06-30 13:51:30|50.83|50.13|50.83|50.13|50.84|50.14|50.81|50.11|16
1656597100000|2022-06-30 13:51:40|50.81|50.11|50.82|50.12|50.84|50.14|50.81|50.11|13
1656597110000|2022-06-30 13:51:50|50.81|50.11|50.84|50.14|50.84|50.14|50.81|50.11|13
1656597120000|2022-06-30 13:52:00|50.83|50.13|50.8|50.1|50.84|50.14|50.8|50.1|18
1656597130000|2022-06-30 13:52:10|50.81|50.11|50.86|50.16|50.87|50.17|50.81|50.11|11
1656597140000|2022-06-30 13:52:20|50.85|50.15|50.86|50.16|50.87|50.17|50.84|50.14|20
1656597150000|2022-06-30 13:52:30|50.85|50.15|50.86|50.16|50.86|50.16|50.84|50.14|15
1656597160000|2022-06-30 13:52:40|50.85|50.15|50.84|50.14|50.87|50.17|50.83|50.13|13
1656597170000|2022-06-30 13:52:50|50.83|50.13|50.79|50.09|50.87|50.17|50.77|50.07|11
1656597180000|2022-06-30 13:53:00|50.77|50.07|50.81|50.11|50.81|50.11|50.77|50.07|8
1656597190000|2022-06-30 13:53:10|50.82|50.12|50.83|50.13|50.84|50.14|50.8|50.1|15
1656597200000|2022-06-30 13:53:20|50.82|50.12|50.79|50.09|50.83|50.13|50.78|50.08|17
1656597210000|2022-06-30 13:53:30|50.8|50.1|50.78|50.08|50.8|50.1|50.76|50.06|17
1656597220000|2022-06-30 13:53:40|50.79|50.09|50.79|50.09|50.8|50.1|50.76|50.06|13
1656597230000|2022-06-30 13:53:50|50.78|50.08|50.7|50|50.79|50.09|50.68|49.98|26
1656597240000|2022-06-30 13:54:00|50.71|50.01|50.7|50|50.71|50.01|50.68|49.98|6
1656597250000|2022-06-30 13:54:10|50.71|50.01|50.74|50.04|50.74|50.04|50.69|49.99|17
1656597260000|2022-06-30 13:54:20|50.73|50.03|50.72|50.02|50.74|50.04|50.72|50.02|11
1656597270000|2022-06-30 13:54:30|50.73|50.03|50.72|50.02|50.73|50.03|50.69|49.99|9
1656597280000|2022-06-30 13:54:40|50.69|49.99|50.72|50.02|50.72|50.02|50.69|49.99|7
1656597290000|2022-06-30 13:54:50|50.71|50.01|50.72|50.02|50.72|50.02|50.7|50|16
1656597300000|2022-06-30 13:55:00|50.7|50|50.72|50.02|50.72|50.02|50.68|49.98|14
1656597310000|2022-06-30 13:55:10|50.71|50.01|50.7|50|50.73|50.03|50.67|49.97|17
1656597320000|2022-06-30 13:55:20|50.71|50.01|50.71|50.01|50.74|50.04|50.69|49.99|13
1656597330000|2022-06-30 13:55:30|50.72|50.02|50.73|50.03|50.74|50.04|50.7|50|24
1656597340000|2022-06-30 13:55:40|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|14
1656597350000|2022-06-30 13:55:50|50.72|50.02|50.69|49.99|50.72|50.02|50.69|49.99|12
1656597360000|2022-06-30 13:56:00|50.68|49.98|50.69|49.99|50.71|50.01|50.67|49.97|13
1656597370000|2022-06-30 13:56:10|50.7|50|50.66|49.96|50.7|50|50.65|49.95|7
1656597380000|2022-06-30 13:56:20|50.65|49.95|50.67|49.97|50.67|49.97|50.62|49.92|19
1656597390000|2022-06-30 13:56:30|50.65|49.95|50.65|49.95|50.67|49.97|50.62|49.92|20
1656597400000|2022-06-30 13:56:40|50.66|49.96|50.65|49.95|50.67|49.97|50.63|49.93|11
1656597410000|2022-06-30 13:56:50|50.66|49.96|50.58|49.88|50.66|49.96|50.56|49.86|14
1656597420000|2022-06-30 13:57:00|50.57|49.87|50.58|49.88|50.58|49.88|50.56|49.86|13
1656597430000|2022-06-30 13:57:10|50.6|49.9|50.59|49.89|50.61|49.91|50.59|49.89|8
1656597440000|2022-06-30 13:57:20|50.58|49.88|50.59|49.89|50.61|49.91|50.58|49.88|8
1656597450000|2022-06-30 13:57:30|50.58|49.88|50.65|49.95|50.66|49.96|50.58|49.88|7
1656597460000|2022-06-30 13:57:40|50.67|49.97|50.67|49.97|50.67|49.97|50.66|49.96|3
1656597470000|2022-06-30 13:57:50|50.66|49.96|50.63|49.93|50.66|49.96|50.63|49.93|5
1656597480000|2022-06-30 13:58:00|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656597500000|2022-06-30 13:58:20|50.63|49.93|50.71|50.01|50.71|50.01|50.63|49.93|7
1656597510000|2022-06-30 13:58:30|50.7|50|50.71|50.01|50.72|50.02|50.68|49.98|9
1656597520000|2022-06-30 13:58:40|50.7|50|50.7|50|50.72|50.02|50.69|49.99|12
1656597530000|2022-06-30 13:58:50|50.71|50.01|50.69|49.99|50.71|50.01|50.67|49.97|15
1656597540000|2022-06-30 13:59:00|50.7|50|50.71|50.01|50.71|50.01|50.69|49.99|9
1656597550000|2022-06-30 13:59:10|50.7|50|50.65|49.95|50.71|50.01|50.64|49.94|12
1656597560000|2022-06-30 13:59:20|50.66|49.96|50.6|49.9|50.66|49.96|50.56|49.86|21
1656597570000|2022-06-30 13:59:30|50.61|49.91|50.6|49.9|50.61|49.91|50.57|49.87|15
1656597580000|2022-06-30 13:59:40|50.59|49.89|50.6|49.9|50.64|49.94|50.59|49.89|11
1656597590000|2022-06-30 13:59:50|50.59|49.89|50.61|49.91|50.64|49.94|50.59|49.89|12
1656597600000|2022-06-30 14:00:00|50.6|49.9|50.62|49.92|50.62|49.92|50.58|49.88|20
1656597610000|2022-06-30 14:00:10|50.63|49.93|50.62|49.92|50.65|49.95|50.6|49.9|15
1656597620000|2022-06-30 14:00:20|50.61|49.91|50.61|49.91|50.64|49.94|50.6|49.9|12
1656597630000|2022-06-30 14:00:30|50.65|49.95|50.67|49.97|50.67|49.97|50.63|49.93|12
1656597640000|2022-06-30 14:00:40|50.66|49.96|50.67|49.97|50.7|50|50.64|49.94|18
1656597650000|2022-06-30 14:00:50|50.69|49.99|50.7|50|50.71|50.01|50.66|49.96|19
1656597660000|2022-06-30 14:01:00|50.69|49.99|50.7|50|50.72|50.02|50.69|49.99|17
1656597670000|2022-06-30 14:01:10|50.71|50.01|50.7|50|50.72|50.02|50.7|50|9
1656597680000|2022-06-30 14:01:20|50.71|50.01|50.72|50.02|50.73|50.03|50.69|49.99|12
1656597690000|2022-06-30 14:01:30|50.71|50.01|50.72|50.02|50.73|50.03|50.71|50.01|14
1656597700000|2022-06-30 14:01:40|50.73|50.03|50.72|50.02|50.73|50.03|50.71|50.01|5
1656597710000|2022-06-30 14:01:50|50.71|50.01|50.7|50|50.72|50.02|50.69|49.99|10
1656597720000|2022-06-30 14:02:00|50.69|49.99|50.67|49.97|50.71|50.01|50.66|49.96|17
1656597730000|2022-06-30 14:02:10|50.66|49.96|50.68|49.98|50.71|50.01|50.66|49.96|16
1656597740000|2022-06-30 14:02:20|50.67|49.97|50.67|49.97|50.68|49.98|50.65|49.95|16
1656597750000|2022-06-30 14:02:30|50.66|49.96|50.67|49.97|50.67|49.97|50.64|49.94|11
1656597760000|2022-06-30 14:02:40|50.68|49.98|50.66|49.96|50.68|49.98|50.64|49.94|11
1656597770000|2022-06-30 14:02:50|50.65|49.95|50.66|49.96|50.69|49.99|50.65|49.95|14
1656597780000|2022-06-30 14:03:00|50.65|49.95|50.63|49.93|50.68|49.98|50.61|49.91|17
1656597790000|2022-06-30 14:03:10|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|13
1656597800000|2022-06-30 14:03:20|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|11
1656597810000|2022-06-30 14:03:30|50.66|49.96|50.65|49.95|50.66|49.96|50.64|49.94|12
1656597820000|2022-06-30 14:03:40|50.67|49.97|50.66|49.96|50.67|49.97|50.64|49.94|15
1656597830000|2022-06-30 14:03:50|50.67|49.97|50.66|49.96|50.68|49.98|50.66|49.96|6
1656597840000|2022-06-30 14:04:00|50.67|49.97|50.73|50.03|50.74|50.04|50.67|49.97|22
1656597850000|2022-06-30 14:04:10|50.74|50.04|50.77|50.07|50.79|50.09|50.74|50.04|13
1656597860000|2022-06-30 14:04:20|50.76|50.06|50.81|50.11|50.82|50.12|50.76|50.06|14
1656597870000|2022-06-30 14:04:30|50.8|50.1|50.83|50.13|50.85|50.15|50.8|50.1|20
1656597880000|2022-06-30 14:04:40|50.85|50.15|50.83|50.13|50.85|50.15|50.81|50.11|17
1656597890000|2022-06-30 14:04:50|50.82|50.12|50.8|50.1|50.83|50.13|50.79|50.09|17
1656597900000|2022-06-30 14:05:00|50.81|50.11|50.78|50.08|50.81|50.11|50.76|50.06|21
1656597910000|2022-06-30 14:05:10|50.77|50.07|50.79|50.09|50.8|50.1|50.75|50.05|14
1656597920000|2022-06-30 14:05:20|50.78|50.08|50.78|50.08|50.81|50.11|50.77|50.07|10
1656597930000|2022-06-30 14:05:30|50.79|50.09|50.8|50.1|50.81|50.11|50.79|50.09|14
1656597940000|2022-06-30 14:05:40|50.79|50.09|50.77|50.07|50.81|50.11|50.77|50.07|12
1656597950000|2022-06-30 14:05:50|50.78|50.08|50.75|50.05|50.78|50.08|50.73|50.03|10
1656597960000|2022-06-30 14:06:00|50.76|50.06|50.79|50.09|50.82|50.12|50.76|50.06|7
1656597970000|2022-06-30 14:06:10|50.78|50.08|50.83|50.13|50.83|50.13|50.78|50.08|9
1656597980000|2022-06-30 14:06:20|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656597990000|2022-06-30 14:06:30|50.79|50.09|50.81|50.11|50.81|50.11|50.78|50.08|8
1656598000000|2022-06-30 14:06:40|50.8|50.1|50.78|50.08|50.8|50.1|50.78|50.08|3
1656598010000|2022-06-30 14:06:50|50.76|50.06|50.75|50.05|50.77|50.07|50.75|50.05|4
1656598020000|2022-06-30 14:07:00|50.76|50.06|50.74|50.04|50.76|50.06|50.73|50.03|7
1656598030000|2022-06-30 14:07:10|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|4
1656598040000|2022-06-30 14:07:20|50.75|50.05|50.74|50.04|50.75|50.05|50.72|50.02|7
1656598050000|2022-06-30 14:07:30|50.75|50.05|50.71|50.01|50.75|50.05|50.71|50.01|7
1656598060000|2022-06-30 14:07:40|50.7|50|50.71|50.01|50.71|50.01|50.7|50|2
1656598080000|2022-06-30 14:08:00|50.7|50|50.71|50.01|50.71|50.01|50.7|50|2
1656598090000|2022-06-30 14:08:10|50.72|50.02|50.7|50|50.73|50.03|50.7|50|7
1656598100000|2022-06-30 14:08:20|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|3
1656598110000|2022-06-30 14:08:30|50.7|50|50.73|50.03|50.73|50.03|50.7|50|4
1656598120000|2022-06-30 14:08:40|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656598130000|2022-06-30 14:08:50|50.73|50.03|50.73|50.03|50.75|50.05|50.73|50.03|5
1656598140000|2022-06-30 14:09:00|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|3
1656598150000|2022-06-30 14:09:10|50.76|50.06|50.75|50.05|50.76|50.06|50.74|50.04|4
1656598160000|2022-06-30 14:09:20|50.74|50.04|50.72|50.02|50.74|50.04|50.72|50.02|3
1656598170000|2022-06-30 14:09:30|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|4
1656598180000|2022-06-30 14:09:40|50.71|50.01|50.72|50.02|50.72|50.02|50.7|50|6
1656598190000|2022-06-30 14:09:50|50.71|50.01|50.7|50|50.71|50.01|50.69|49.99|5
1656598200000|2022-06-30 14:10:00|50.69|49.99|50.7|50|50.71|50.01|50.69|49.99|17
1656598210000|2022-06-30 14:10:10|50.71|50.01|50.73|50.03|50.73|50.03|50.69|49.99|10
1656598220000|2022-06-30 14:10:20|50.74|50.04|50.72|50.02|50.74|50.04|50.71|50.01|15
1656598230000|2022-06-30 14:10:30|50.73|50.03|50.73|50.03|50.74|50.04|50.72|50.02|8
1656598240000|2022-06-30 14:10:40|50.72|50.02|50.73|50.03|50.74|50.04|50.71|50.01|13
1656598250000|2022-06-30 14:10:50|50.72|50.02|50.71|50.01|50.73|50.03|50.69|49.99|18
1656598260000|2022-06-30 14:11:00|50.7|50|50.71|50.01|50.72|50.02|50.7|50|11
1656598270000|2022-06-30 14:11:10|50.72|50.02|50.72|50.02|50.72|50.02|50.7|50|17
1656598280000|2022-06-30 14:11:20|50.73|50.03|50.72|50.02|50.73|50.03|50.71|50.01|5
1656598290000|2022-06-30 14:11:30|50.71|50.01|50.7|50|50.72|50.02|50.69|49.99|7
1656598300000|2022-06-30 14:11:40|50.69|49.99|50.72|50.02|50.72|50.02|50.68|49.98|6
1656598310000|2022-06-30 14:11:50|50.73|50.03|50.7|50|50.73|50.03|50.7|50|8
1656598320000|2022-06-30 14:12:00|50.71|50.01|50.73|50.03|50.74|50.04|50.71|50.01|12
1656598330000|2022-06-30 14:12:10|50.74|50.04|50.83|50.13|50.83|50.13|50.73|50.03|15
1656598340000|2022-06-30 14:12:20|50.84|50.14|50.89|50.19|50.89|50.19|50.83|50.13|13
1656598350000|2022-06-30 14:12:30|50.9|50.2|50.96|50.26|50.98|50.28|50.89|50.19|20
1656598360000|2022-06-30 14:12:40|50.97|50.27|50.96|50.26|50.97|50.27|50.95|50.25|8
1656598370000|2022-06-30 14:12:50|50.97|50.27|50.97|50.27|50.98|50.28|50.96|50.26|11
1656598380000|2022-06-30 14:13:00|50.98|50.28|50.96|50.26|50.98|50.28|50.96|50.26|13
1656598390000|2022-06-30 14:13:10|50.97|50.27|50.95|50.25|50.97|50.27|50.92|50.22|15
1656598400000|2022-06-30 14:13:20|50.96|50.26|50.96|50.26|50.97|50.27|50.93|50.23|15
1656598410000|2022-06-30 14:13:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|4
1656598420000|2022-06-30 14:13:40|50.97|50.27|50.95|50.25|50.97|50.27|50.95|50.25|7
1656598430000|2022-06-30 14:13:50|50.96|50.26|50.97|50.27|50.98|50.28|50.92|50.22|8
1656598440000|2022-06-30 14:14:00|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|6
1656598450000|2022-06-30 14:14:10|50.96|50.26|50.96|50.26|50.97|50.27|50.95|50.25|7
1656598460000|2022-06-30 14:14:20|50.97|50.27|50.95|50.25|50.97|50.27|50.94|50.24|14
1656598470000|2022-06-30 14:14:30|50.94|50.24|51.06|50.36|51.06|50.36|50.94|50.24|12
1656598480000|2022-06-30 14:14:40|51.07|50.37|51.12|50.42|51.14|50.44|51.06|50.36|21
1656598490000|2022-06-30 14:14:50|51.13|50.43|51.13|50.43|51.14|50.44|51.13|50.43|3
1656598650000|2022-06-30 14:17:30|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656598660000|2022-06-30 14:17:40|51.02|50.32|51.05|50.35|51.05|50.35|51.02|50.32|3
1656598670000|2022-06-30 14:17:50|51.03|50.33|51.06|50.36|51.06|50.36|51.03|50.33|5
1656598680000|2022-06-30 14:18:00|51.05|50.35|51.04|50.34|51.07|50.37|51.03|50.33|19
1656598690000|2022-06-30 14:18:10|51.03|50.33|51.07|50.37|51.08|50.38|51.03|50.33|17
1656598700000|2022-06-30 14:18:20|51.08|50.38|51.04|50.34|51.13|50.43|51.04|50.34|20
1656598710000|2022-06-30 14:18:30|51.06|50.36|51|50.3|51.06|50.36|51|50.3|15
1656598720000|2022-06-30 14:18:40|51.02|50.32|51.01|50.31|51.03|50.33|51|50.3|7
1656598730000|2022-06-30 14:18:50|51.02|50.32|51.02|50.32|51.03|50.33|51.01|50.31|15
1656598740000|2022-06-30 14:19:00|51.03|50.33|50.96|50.26|51.03|50.33|50.96|50.26|17
1656598750000|2022-06-30 14:19:10|50.97|50.27|50.94|50.24|50.97|50.27|50.94|50.24|4
1656598760000|2022-06-30 14:19:20|50.95|50.25|50.94|50.24|50.98|50.28|50.93|50.23|15
1656598770000|2022-06-30 14:19:30|50.96|50.26|50.99|50.29|51|50.3|50.94|50.24|18
1656598780000|2022-06-30 14:19:40|50.97|50.27|50.99|50.29|51|50.3|50.96|50.26|15
1656598790000|2022-06-30 14:19:50|51|50.3|50.97|50.27|51.01|50.31|50.97|50.27|21
1656598800000|2022-06-30 14:20:00|50.98|50.28|50.97|50.27|51|50.3|50.94|50.24|13
1656598810000|2022-06-30 14:20:10|50.96|50.26|50.96|50.26|50.97|50.27|50.94|50.24|9
1656598820000|2022-06-30 14:20:20|50.97|50.27|50.96|50.26|50.97|50.27|50.94|50.24|7
1656598830000|2022-06-30 14:20:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|10
1656598840000|2022-06-30 14:20:40|50.95|50.25|50.91|50.21|50.95|50.25|50.9|50.2|18
1656598850000|2022-06-30 14:20:50|50.9|50.2|50.92|50.22|50.93|50.23|50.9|50.2|7
1656598860000|2022-06-30 14:21:00|50.93|50.23|50.95|50.25|50.95|50.25|50.93|50.23|6
1656598870000|2022-06-30 14:21:10|50.96|50.26|50.95|50.25|50.96|50.26|50.92|50.22|16
1656598880000|2022-06-30 14:21:20|50.93|50.23|50.9|50.2|50.95|50.25|50.9|50.2|17
1656598890000|2022-06-30 14:21:30|50.87|50.17|50.83|50.13|50.88|50.18|50.81|50.11|19
1656598900000|2022-06-30 14:21:40|50.84|50.14|50.82|50.12|50.85|50.15|50.82|50.12|7
1656598910000|2022-06-30 14:21:50|50.83|50.13|50.84|50.14|50.85|50.15|50.81|50.11|12
1656598920000|2022-06-30 14:22:00|50.83|50.13|50.83|50.13|50.85|50.15|50.81|50.11|17
1656598930000|2022-06-30 14:22:10|50.85|50.15|50.86|50.16|50.87|50.17|50.81|50.11|12
1656598940000|2022-06-30 14:22:20|50.84|50.14|50.83|50.13|50.86|50.16|50.83|50.13|12
1656598950000|2022-06-30 14:22:30|50.85|50.15|50.83|50.13|50.85|50.15|50.8|50.1|10
1656598960000|2022-06-30 14:22:40|50.84|50.14|50.85|50.15|50.91|50.21|50.84|50.14|19
1656598970000|2022-06-30 14:22:50|50.84|50.14|50.86|50.16|50.87|50.17|50.84|50.14|5
1656598980000|2022-06-30 14:23:00|50.87|50.17|50.88|50.18|50.9|50.2|50.86|50.16|12
1656598990000|2022-06-30 14:23:10|50.9|50.2|50.89|50.19|50.9|50.2|50.87|50.17|13
1656599000000|2022-06-30 14:23:20|50.88|50.18|50.9|50.2|50.9|50.2|50.86|50.16|8
1656599010000|2022-06-30 14:23:30|50.88|50.18|50.88|50.18|50.9|50.2|50.86|50.16|13
1656599020000|2022-06-30 14:23:40|50.87|50.17|50.87|50.17|50.89|50.19|50.86|50.16|11
1656599030000|2022-06-30 14:23:50|50.88|50.18|50.87|50.17|50.88|50.18|50.86|50.16|4
1656599040000|2022-06-30 14:24:00|50.88|50.18|50.93|50.23|50.93|50.23|50.86|50.16|17
1656599050000|2022-06-30 14:24:10|50.91|50.21|50.92|50.22|50.95|50.25|50.91|50.21|14
1656599060000|2022-06-30 14:24:20|50.93|50.23|50.91|50.21|50.94|50.24|50.91|50.21|17
1656599070000|2022-06-30 14:24:30|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|5
1656599080000|2022-06-30 14:24:40|50.93|50.23|50.9|50.2|50.93|50.23|50.9|50.2|25
1656599090000|2022-06-30 14:24:50|50.91|50.21|50.91|50.21|50.91|50.21|50.89|50.19|8
1656599100000|2022-06-30 14:25:00|50.9|50.2|50.93|50.23|50.93|50.23|50.9|50.2|5
1656599110000|2022-06-30 14:25:10|50.91|50.21|50.95|50.25|50.96|50.26|50.89|50.19|19
1656599120000|2022-06-30 14:25:20|50.94|50.24|50.94|50.24|50.95|50.25|50.9|50.2|26
1656599130000|2022-06-30 14:25:30|50.95|50.25|50.95|50.25|50.97|50.27|50.92|50.22|14
1656599140000|2022-06-30 14:25:40|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|19
1656599150000|2022-06-30 14:25:50|50.95|50.25|50.94|50.24|50.96|50.26|50.92|50.22|8
1656599160000|2022-06-30 14:26:00|50.93|50.23|50.92|50.22|50.95|50.25|50.92|50.22|14
1656599170000|2022-06-30 14:26:10|50.93|50.23|50.95|50.25|50.96|50.26|50.92|50.22|18
1656599180000|2022-06-30 14:26:20|50.96|50.26|50.95|50.25|50.98|50.28|50.95|50.25|14
1656599190000|2022-06-30 14:26:30|50.96|50.26|50.96|50.26|50.98|50.28|50.94|50.24|13
1656599200000|2022-06-30 14:26:40|50.95|50.25|50.94|50.24|50.97|50.27|50.93|50.23|11
1656599210000|2022-06-30 14:26:50|50.92|50.22|50.93|50.23|50.93|50.23|50.91|50.21|9
1656599220000|2022-06-30 14:27:00|50.92|50.22|50.91|50.21|50.92|50.22|50.89|50.19|12
1656599230000|2022-06-30 14:27:10|50.92|50.22|50.93|50.23|50.94|50.24|50.9|50.2|13
1656599240000|2022-06-30 14:27:20|50.94|50.24|50.95|50.25|50.97|50.27|50.93|50.23|10
1656599250000|2022-06-30 14:27:30|50.94|50.24|50.94|50.24|50.96|50.26|50.92|50.22|19
1656599260000|2022-06-30 14:27:40|50.93|50.23|50.94|50.24|50.95|50.25|50.93|50.23|5
1656599270000|2022-06-30 14:27:50|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|11
1656599280000|2022-06-30 14:28:00|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|6
1656599290000|2022-06-30 14:28:10|50.93|50.23|50.94|50.24|50.96|50.26|50.93|50.23|8
1656599300000|2022-06-30 14:28:20|50.95|50.25|50.95|50.25|50.97|50.27|50.94|50.24|5
1656599310000|2022-06-30 14:28:30|50.97|50.27|50.95|50.25|50.97|50.27|50.95|50.25|2
1656599320000|2022-06-30 14:28:40|50.97|50.27|50.95|50.25|50.98|50.28|50.93|50.23|16
1656599330000|2022-06-30 14:28:50|50.93|50.23|50.91|50.21|50.95|50.25|50.9|50.2|18
1656599340000|2022-06-30 14:29:00|50.9|50.2|50.89|50.19|50.91|50.21|50.88|50.18|16
1656599350000|2022-06-30 14:29:10|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|2
1656599360000|2022-06-30 14:29:20|50.92|50.22|50.93|50.23|50.94|50.24|50.91|50.21|13
1656599370000|2022-06-30 14:29:30|50.92|50.22|50.92|50.22|50.94|50.24|50.92|50.22|15
1656599380000|2022-06-30 14:29:40|50.93|50.23|50.92|50.22|50.94|50.24|50.92|50.22|15
1656599390000|2022-06-30 14:29:50|50.93|50.23|50.94|50.24|50.96|50.26|50.92|50.22|13
1656599400000|2022-06-30 14:30:00|50.96|50.26|50.91|50.21|50.96|50.26|50.91|50.21|11
1656599410000|2022-06-30 14:30:10|50.92|50.22|50.94|50.24|50.95|50.25|50.89|50.19|16
1656599420000|2022-06-30 14:30:20|50.92|50.22|50.94|50.24|50.95|50.25|50.92|50.22|17
1656599430000|2022-06-30 14:30:30|50.92|50.22|51.02|50.32|51.02|50.32|50.92|50.22|16
1656599440000|2022-06-30 14:30:40|51|50.3|50.97|50.27|51|50.3|50.96|50.26|8
1656599450000|2022-06-30 14:30:50|50.98|50.28|50.98|50.28|51|50.3|50.96|50.26|15
1656599460000|2022-06-30 14:31:00|50.97|50.27|50.99|50.29|50.99|50.29|50.95|50.25|9
1656599470000|2022-06-30 14:31:10|51|50.3|51|50.3|51|50.3|50.96|50.26|19
1656599480000|2022-06-30 14:31:20|50.99|50.29|50.99|50.29|51.01|50.31|50.99|50.29|10
1656599490000|2022-06-30 14:31:30|51|50.3|51.03|50.33|51.03|50.33|51|50.3|10
1656599500000|2022-06-30 14:31:40|51.02|50.32|51.04|50.34|51.05|50.35|51.01|50.31|13
1656599510000|2022-06-30 14:31:50|51.03|50.33|51.02|50.32|51.04|50.34|51|50.3|15
1656599520000|2022-06-30 14:32:00|51.03|50.33|51.02|50.32|51.04|50.34|51.01|50.31|13
1656599530000|2022-06-30 14:32:10|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|9
1656599540000|2022-06-30 14:32:20|51.02|50.32|51.04|50.34|51.07|50.37|51.02|50.32|16
1656599550000|2022-06-30 14:32:30|51.06|50.36|51.18|50.48|51.19|50.49|51.06|50.36|28
1656599560000|2022-06-30 14:32:40|51.19|50.49|51.3|50.6|51.3|50.6|51.18|50.48|23
1656599570000|2022-06-30 14:32:50|51.32|50.62|51.24|50.54|51.34|50.64|51.24|50.54|17
1656599580000|2022-06-30 14:33:00|51.25|50.55|51.27|50.57|51.27|50.57|51.24|50.54|15
1656599590000|2022-06-30 14:33:10|51.29|50.59|51.28|50.58|51.29|50.59|51.26|50.56|10
1656599600000|2022-06-30 14:33:20|51.29|50.59|51.29|50.59|51.29|50.59|51.29|50.59|1
1656599610000|2022-06-30 14:33:30|51.3|50.6|51.27|50.57|51.3|50.6|51.27|50.57|4
1656599620000|2022-06-30 14:33:40|51.24|50.54|51.19|50.49|51.25|50.55|51.19|50.49|19
1656599630000|2022-06-30 14:33:50|51.16|50.46|51.17|50.47|51.19|50.49|51.16|50.46|10
1656599640000|2022-06-30 14:34:00|51.16|50.46|51.19|50.49|51.19|50.49|51.16|50.46|14
1656599650000|2022-06-30 14:34:10|51.17|50.47|51.13|50.43|51.19|50.49|51.09|50.39|25
1656599660000|2022-06-30 14:34:20|51.12|50.42|51.14|50.44|51.14|50.44|51.11|50.41|15
1656599670000|2022-06-30 14:34:30|51.15|50.45|51.15|50.45|51.17|50.47|51.14|50.44|11
1656599680000|2022-06-30 14:34:40|51.16|50.46|51.17|50.47|51.17|50.47|51.14|50.44|12
1656599690000|2022-06-30 14:34:50|51.16|50.46|51.17|50.47|51.18|50.48|51.15|50.45|10
1656599700000|2022-06-30 14:35:00|51.16|50.46|51.17|50.47|51.18|50.48|51.16|50.46|16
1656599710000|2022-06-30 14:35:10|51.18|50.48|51.16|50.46|51.18|50.48|51.12|50.42|13
1656599720000|2022-06-30 14:35:20|51.15|50.45|51.19|50.49|51.19|50.49|51.13|50.43|11
1656599730000|2022-06-30 14:35:30|51.2|50.5|51.17|50.47|51.2|50.5|51.14|50.44|16
1656599740000|2022-06-30 14:35:40|51.16|50.46|51.16|50.46|51.17|50.47|51.15|50.45|13
1656599750000|2022-06-30 14:35:50|51.15|50.45|51.17|50.47|51.17|50.47|51.15|50.45|7
1656599760000|2022-06-30 14:36:00|51.15|50.45|51.14|50.44|51.17|50.47|51.14|50.44|16
1656599770000|2022-06-30 14:36:10|51.13|50.43|51.14|50.44|51.14|50.44|51.13|50.43|6
1656599780000|2022-06-30 14:36:20|51.12|50.42|51.11|50.41|51.13|50.43|51.1|50.4|7
1656599790000|2022-06-30 14:36:30|51.12|50.42|51.08|50.38|51.12|50.42|51.06|50.36|7
1656599800000|2022-06-30 14:36:40|51.09|50.39|51.05|50.35|51.1|50.4|51.03|50.33|18
1656599810000|2022-06-30 14:36:50|51.06|50.36|51.05|50.35|51.06|50.36|51.04|50.34|8
1656599820000|2022-06-30 14:37:00|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|12
1656599830000|2022-06-30 14:37:10|51.04|50.34|51.04|50.34|51.07|50.37|51.04|50.34|9
1656599840000|2022-06-30 14:37:20|51.05|50.35|51.03|50.33|51.05|50.35|51.02|50.32|6
1656599850000|2022-06-30 14:37:30|51.04|50.34|51.04|50.34|51.04|50.34|51.02|50.32|10
1656599860000|2022-06-30 14:37:40|51.02|50.32|51.07|50.37|51.07|50.37|51.02|50.32|17
1656599870000|2022-06-30 14:37:50|51.06|50.36|51.05|50.35|51.07|50.37|51.04|50.34|14
1656599880000|2022-06-30 14:38:00|51.03|50.33|51.04|50.34|51.05|50.35|51.02|50.32|11
1656599890000|2022-06-30 14:38:10|51.06|50.36|51.05|50.35|51.06|50.36|51.04|50.34|4
1656599900000|2022-06-30 14:38:20|51.06|50.36|51.07|50.37|51.09|50.39|51.06|50.36|4
1656599910000|2022-06-30 14:38:30|51.08|50.38|51.1|50.4|51.11|50.41|51.07|50.37|16
1656599920000|2022-06-30 14:38:40|51.08|50.38|51.07|50.37|51.11|50.41|51.07|50.37|15
1656599930000|2022-06-30 14:38:50|51.08|50.38|51.04|50.34|51.09|50.39|51.04|50.34|15
1656599940000|2022-06-30 14:39:00|51.03|50.33|51.04|50.34|51.04|50.34|51.02|50.32|10
1656599950000|2022-06-30 14:39:10|51.03|50.33|51.03|50.33|51.05|50.35|51.02|50.32|9
1656599960000|2022-06-30 14:39:20|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|8
1656599970000|2022-06-30 14:39:30|51.04|50.34|51.04|50.34|51.05|50.35|51.03|50.33|19
1656599980000|2022-06-30 14:39:40|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|7
1656599990000|2022-06-30 14:39:50|51.06|50.36|51.04|50.34|51.07|50.37|51.03|50.33|12
1656600000000|2022-06-30 14:40:00|51.06|50.36|51.06|50.36|51.06|50.36|51.04|50.34|10
1656600010000|2022-06-30 14:40:10|51.04|50.34|51.02|50.32|51.06|50.36|51.02|50.32|13
1656600020000|2022-06-30 14:40:20|51.03|50.33|51.02|50.32|51.04|50.34|51|50.3|11
1656600030000|2022-06-30 14:40:30|51.01|50.31|51.03|50.33|51.03|50.33|51.01|50.31|3
1656600040000|2022-06-30 14:40:40|51.02|50.32|51.01|50.31|51.03|50.33|51.01|50.31|8
1656600050000|2022-06-30 14:40:50|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|7
1656600060000|2022-06-30 14:41:00|51.04|50.34|51.01|50.31|51.04|50.34|51.01|50.31|7
1656600070000|2022-06-30 14:41:10|51.02|50.32|51.05|50.35|51.05|50.35|51.01|50.31|10
1656600080000|2022-06-30 14:41:20|51.06|50.36|51.05|50.35|51.08|50.38|51.04|50.34|10
1656600090000|2022-06-30 14:41:30|51.04|50.34|51.04|50.34|51.05|50.35|51.04|50.34|5
1656600100000|2022-06-30 14:41:40|51.05|50.35|51.03|50.33|51.06|50.36|51.03|50.33|9
1656600110000|2022-06-30 14:41:50|51.04|50.34|51.02|50.32|51.06|50.36|51.02|50.32|12
1656600120000|2022-06-30 14:42:00|51.03|50.33|51.05|50.35|51.05|50.35|51.03|50.33|5
1656600130000|2022-06-30 14:42:10|51.04|50.34|51.06|50.36|51.06|50.36|51.04|50.34|11
1656600140000|2022-06-30 14:42:20|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|2
1656600150000|2022-06-30 14:42:30|51.05|50.35|51.07|50.37|51.07|50.37|51.05|50.35|11
1656600160000|2022-06-30 14:42:40|51.06|50.36|51.06|50.36|51.07|50.37|51.05|50.35|10
1656600170000|2022-06-30 14:42:50|51.05|50.35|51.05|50.35|51.08|50.38|51.04|50.34|10
1656600180000|2022-06-30 14:43:00|51.04|50.34|51.05|50.35|51.05|50.35|51.02|50.32|9
1656600190000|2022-06-30 14:43:10|51.04|50.34|51.04|50.34|51.09|50.39|51.02|50.32|8
1656600200000|2022-06-30 14:43:20|51.05|50.35|51.05|50.35|51.05|50.35|51.03|50.33|6
1656600210000|2022-06-30 14:43:30|51.06|50.36|51.08|50.38|51.08|50.38|51.04|50.34|10
1656600220000|2022-06-30 14:43:40|51.09|50.39|51.1|50.4|51.1|50.4|51.07|50.37|15
1656600230000|2022-06-30 14:43:50|51.09|50.39|51.07|50.37|51.11|50.41|51.07|50.37|16
1656600240000|2022-06-30 14:44:00|51.06|50.36|51.09|50.39|51.1|50.4|51.05|50.35|13
1656600250000|2022-06-30 14:44:10|51.08|50.38|51.08|50.38|51.08|50.38|51.07|50.37|5
1656600260000|2022-06-30 14:44:20|51.09|50.39|51.1|50.4|51.13|50.43|51.09|50.39|7
1656600270000|2022-06-30 14:44:30|51.11|50.41|51.13|50.43|51.14|50.44|51.11|50.41|11
1656600290000|2022-06-30 14:44:50|51.12|50.42|51.14|50.44|51.15|50.45|51.12|50.42|11
1656600300000|2022-06-30 14:45:00|51.15|50.45|51.14|50.44|51.16|50.46|51.12|50.42|14
1656600310000|2022-06-30 14:45:10|51.13|50.43|51.14|50.44|51.18|50.48|51.11|50.41|10
1656600320000|2022-06-30 14:45:20|51.12|50.42|51.2|50.5|51.2|50.5|51.12|50.42|17
1656600330000|2022-06-30 14:45:30|51.21|50.51|51.26|50.56|51.26|50.56|51.2|50.5|19
1656600340000|2022-06-30 14:45:40|51.25|50.55|51.22|50.52|51.26|50.56|51.21|50.51|14
1656600350000|2022-06-30 14:45:50|51.23|50.53|51.22|50.52|51.23|50.53|51.2|50.5|9
1656600360000|2022-06-30 14:46:00|51.21|50.51|51.21|50.51|51.23|50.53|51.2|50.5|13
1656600370000|2022-06-30 14:46:10|51.23|50.53|51.21|50.51|51.24|50.54|51.2|50.5|23
1656600380000|2022-06-30 14:46:20|51.2|50.5|51.19|50.49|51.21|50.51|51.19|50.49|8
1656600390000|2022-06-30 14:46:30|51.2|50.5|51.21|50.51|51.21|50.51|51.17|50.47|12
1656600400000|2022-06-30 14:46:40|51.2|50.5|51.2|50.5|51.21|50.51|51.17|50.47|14
1656600410000|2022-06-30 14:46:50|51.21|50.51|51.16|50.46|51.21|50.51|51.12|50.42|10
1656600420000|2022-06-30 14:47:00|51.17|50.47|51.17|50.47|51.18|50.48|51.15|50.45|17
1656600430000|2022-06-30 14:47:10|51.15|50.45|51.17|50.47|51.18|50.48|51.14|50.44|10
1656600440000|2022-06-30 14:47:20|51.19|50.49|51.2|50.5|51.21|50.51|51.18|50.48|13
1656600450000|2022-06-30 14:47:30|51.19|50.49|51.16|50.46|51.2|50.5|51.15|50.45|15
1656600460000|2022-06-30 14:47:40|51.15|50.45|51.18|50.48|51.19|50.49|51.15|50.45|13
1656600470000|2022-06-30 14:47:50|51.19|50.49|51.16|50.46|51.19|50.49|51.16|50.46|14
1656600480000|2022-06-30 14:48:00|51.17|50.47|51.17|50.47|51.2|50.5|51.16|50.46|11
1656600490000|2022-06-30 14:48:10|51.19|50.49|51.18|50.48|51.2|50.5|51.16|50.46|12
1656600500000|2022-06-30 14:48:20|51.16|50.46|51.15|50.45|51.21|50.51|51.13|50.43|9
1656600510000|2022-06-30 14:48:30|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|5
1656600520000|2022-06-30 14:48:40|51.15|50.45|51.14|50.44|51.16|50.46|51.11|50.41|14
1656600530000|2022-06-30 14:48:50|51.13|50.43|51.14|50.44|51.15|50.45|51.13|50.43|4
1656600540000|2022-06-30 14:49:00|51.13|50.43|51.15|50.45|51.15|50.45|51.13|50.43|5
1656600550000|2022-06-30 14:49:10|51.14|50.44|51.18|50.48|51.19|50.49|51.14|50.44|8
1656600560000|2022-06-30 14:49:20|51.19|50.49|51.19|50.49|51.19|50.49|51.18|50.48|7
1656600570000|2022-06-30 14:49:30|51.2|50.5|51.18|50.48|51.2|50.5|51.18|50.48|7
1656600580000|2022-06-30 14:49:40|51.19|50.49|51.2|50.5|51.2|50.5|51.18|50.48|10
1656600590000|2022-06-30 14:49:50|51.19|50.49|51.18|50.48|51.19|50.49|51.18|50.48|6
1656600600000|2022-06-30 14:50:00|51.19|50.49|51.18|50.48|51.2|50.5|51.18|50.48|10
1656600610000|2022-06-30 14:50:10|51.19|50.49|51.19|50.49|51.19|50.49|51.17|50.47|7
1656600620000|2022-06-30 14:50:20|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|2
1656600630000|2022-06-30 14:50:30|51.2|50.5|51.19|50.49|51.21|50.51|51.19|50.49|12
1656600640000|2022-06-30 14:50:40|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1656600650000|2022-06-30 14:50:50|51.19|50.49|51.19|50.49|51.2|50.5|51.18|50.48|9
1656600660000|2022-06-30 14:51:00|51.18|50.48|51.18|50.48|51.19|50.49|51.18|50.48|3
1656600670000|2022-06-30 14:51:10|51.19|50.49|51.21|50.51|51.21|50.51|51.19|50.49|7
1656600680000|2022-06-30 14:51:20|51.22|50.52|51.26|50.56|51.27|50.57|51.21|50.51|13
1656600690000|2022-06-30 14:51:30|51.27|50.57|51.26|50.56|51.27|50.57|51.25|50.55|8
1656600700000|2022-06-30 14:51:40|51.27|50.57|51.25|50.55|51.27|50.57|51.25|50.55|5
1656600710000|2022-06-30 14:51:50|51.26|50.56|51.27|50.57|51.27|50.57|51.25|50.55|10
1656600720000|2022-06-30 14:52:00|51.28|50.58|51.28|50.58|51.29|50.59|51.27|50.57|7
1656600730000|2022-06-30 14:52:10|51.29|50.59|51.4|50.7|51.4|50.7|51.29|50.59|12
1656600740000|2022-06-30 14:52:20|51.39|50.69|51.43|50.73|51.44|50.74|51.39|50.69|8
1656600750000|2022-06-30 14:52:30|51.42|50.72|51.42|50.72|51.46|50.76|51.37|50.67|19
1656600760000|2022-06-30 14:52:40|51.4|50.7|51.4|50.7|51.42|50.72|51.37|50.67|23
1656600770000|2022-06-30 14:52:50|51.41|50.71|51.38|50.68|51.41|50.71|51.37|50.67|10
1656600780000|2022-06-30 14:53:00|51.39|50.69|51.35|50.65|51.39|50.69|51.34|50.64|14
1656600790000|2022-06-30 14:53:10|51.36|50.66|51.4|50.7|51.4|50.7|51.36|50.66|15
1656600800000|2022-06-30 14:53:20|51.39|50.69|51.45|50.75|51.45|50.75|51.39|50.69|2
1656600820000|2022-06-30 14:53:40|51.49|50.79|51.46|50.76|51.49|50.79|51.45|50.75|7
1656600830000|2022-06-30 14:53:50|51.45|50.75|51.43|50.73|51.47|50.77|51.42|50.72|11
1656600840000|2022-06-30 14:54:00|51.44|50.74|51.43|50.73|51.46|50.76|51.43|50.73|8
1656600850000|2022-06-30 14:54:10|51.44|50.74|51.4|50.7|51.44|50.74|51.4|50.7|15
1656600860000|2022-06-30 14:54:20|51.39|50.69|51.41|50.71|51.41|50.71|51.39|50.69|18
1656600870000|2022-06-30 14:54:30|51.4|50.7|51.4|50.7|51.41|50.71|51.39|50.69|9
1656600880000|2022-06-30 14:54:40|51.41|50.71|51.39|50.69|51.41|50.71|51.38|50.68|6
1656600890000|2022-06-30 14:54:50|51.4|50.7|51.39|50.69|51.41|50.71|51.39|50.69|10
1656600900000|2022-06-30 14:55:00|51.4|50.7|51.39|50.69|51.4|50.7|51.38|50.68|16
1656600910000|2022-06-30 14:55:10|51.4|50.7|51.4|50.7|51.41|50.71|51.38|50.68|9
1656600920000|2022-06-30 14:55:20|51.41|50.71|51.39|50.69|51.41|50.71|51.39|50.69|10
1656600930000|2022-06-30 14:55:30|51.41|50.71|51.4|50.7|51.41|50.71|51.4|50.7|2
1656600940000|2022-06-30 14:55:40|51.41|50.71|51.41|50.71|51.41|50.71|51.4|50.7|9
1656600950000|2022-06-30 14:55:50|51.4|50.7|51.44|50.74|51.44|50.74|51.4|50.7|7
1656600960000|2022-06-30 14:56:00|51.43|50.73|51.43|50.73|51.47|50.77|51.43|50.73|12
1656600970000|2022-06-30 14:56:10|51.44|50.74|51.44|50.74|51.47|50.77|51.42|50.72|13
1656600980000|2022-06-30 14:56:20|51.43|50.73|51.42|50.72|51.43|50.73|51.41|50.71|8
1656600990000|2022-06-30 14:56:30|51.41|50.71|51.43|50.73|51.43|50.73|51.41|50.71|9
1656601000000|2022-06-30 14:56:40|51.42|50.72|51.43|50.73|51.43|50.73|51.42|50.72|2
1656601010000|2022-06-30 14:56:50|51.44|50.74|51.47|50.77|51.47|50.77|51.43|50.73|13
1656601020000|2022-06-30 14:57:00|51.48|50.78|51.46|50.76|51.48|50.78|51.45|50.75|13
1656601030000|2022-06-30 14:57:10|51.47|50.77|51.47|50.77|51.47|50.77|51.47|50.77|1
1656601040000|2022-06-30 14:57:20|51.46|50.76|51.45|50.75|51.47|50.77|51.44|50.74|13
1656601050000|2022-06-30 14:57:30|51.46|50.76|51.44|50.74|51.46|50.76|51.44|50.74|7
1656601060000|2022-06-30 14:57:40|51.45|50.75|51.45|50.75|51.45|50.75|51.44|50.74|11
1656601070000|2022-06-30 14:57:50|51.44|50.74|51.47|50.77|51.47|50.77|51.44|50.74|7
1656601080000|2022-06-30 14:58:00|51.46|50.76|51.5|50.8|51.51|50.81|51.46|50.76|7
1656601090000|2022-06-30 14:58:10|51.53|50.83|51.53|50.83|51.55|50.85|51.52|50.82|11
1656601100000|2022-06-30 14:58:20|51.54|50.84|51.54|50.84|51.55|50.85|51.53|50.83|9
1656601110000|2022-06-30 14:58:30|51.55|50.85|51.54|50.84|51.56|50.86|51.53|50.83|14
1656601120000|2022-06-30 14:58:40|51.56|50.86|51.52|50.82|51.56|50.86|51.51|50.81|13
1656601130000|2022-06-30 14:58:50|51.51|50.81|51.5|50.8|51.52|50.82|51.49|50.79|10
1656601140000|2022-06-30 14:59:00|51.49|50.79|51.5|50.8|51.52|50.82|51.49|50.79|8
1656601150000|2022-06-30 14:59:10|51.51|50.81|51.5|50.8|51.53|50.83|51.49|50.79|8
1656601160000|2022-06-30 14:59:20|51.51|50.81|51.5|50.8|51.53|50.83|51.5|50.8|16
1656601170000|2022-06-30 14:59:30|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|8
1656601180000|2022-06-30 14:59:40|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|12
1656601190000|2022-06-30 14:59:50|51.51|50.81|51.5|50.8|51.51|50.81|51.48|50.78|18
1656601200000|2022-06-30 15:00:00|51.49|50.79|51.5|50.8|51.53|50.83|51.48|50.78|22
1656601210000|2022-06-30 15:00:10|51.51|50.81|51.52|50.82|51.53|50.83|51.48|50.78|12
1656601220000|2022-06-30 15:00:20|51.51|50.81|51.5|50.8|51.51|50.81|51.49|50.79|10
1656601230000|2022-06-30 15:00:30|51.51|50.81|51.5|50.8|51.52|50.82|51.48|50.78|10
1656601240000|2022-06-30 15:00:40|51.49|50.79|51.49|50.79|51.5|50.8|51.49|50.79|5
1656601250000|2022-06-30 15:00:50|51.5|50.8|51.48|50.78|51.5|50.8|51.48|50.78|5
1656601260000|2022-06-30 15:01:00|51.49|50.79|51.5|50.8|51.5|50.8|51.48|50.78|8
1656601270000|2022-06-30 15:01:10|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|10
1656601280000|2022-06-30 15:01:20|51.49|50.79|51.49|50.79|51.5|50.8|51.49|50.79|7
1656601290000|2022-06-30 15:01:30|51.48|50.78|51.48|50.78|51.49|50.79|51.48|50.78|3
1656601300000|2022-06-30 15:01:40|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|2
1656601310000|2022-06-30 15:01:50|51.46|50.76|51.49|50.79|51.49|50.79|51.46|50.76|11
1656601320000|2022-06-30 15:02:00|51.5|50.8|51.5|50.8|51.5|50.8|51.5|50.8|1
1656601330000|2022-06-30 15:02:10|51.49|50.79|51.51|50.81|51.52|50.82|51.49|50.79|9
1656601340000|2022-06-30 15:02:20|51.52|50.82|51.57|50.87|51.57|50.87|51.51|50.81|10
1656601350000|2022-06-30 15:02:30|51.58|50.88|51.62|50.92|51.65|50.95|51.58|50.88|16
1656601360000|2022-06-30 15:02:40|51.61|50.91|51.61|50.91|51.63|50.93|51.59|50.89|9
1656601370000|2022-06-30 15:02:50|51.6|50.9|51.59|50.89|51.62|50.92|51.57|50.87|16
1656601380000|2022-06-30 15:03:00|51.58|50.88|51.55|50.85|51.59|50.89|51.53|50.83|18
1656601390000|2022-06-30 15:03:10|51.58|50.88|51.56|50.86|51.58|50.88|51.53|50.83|8
1656601400000|2022-06-30 15:03:20|51.55|50.85|51.58|50.88|51.59|50.89|51.55|50.85|14
1656601410000|2022-06-30 15:03:30|51.59|50.89|51.57|50.87|51.59|50.89|51.55|50.85|9
1656601420000|2022-06-30 15:03:40|51.56|50.86|51.54|50.84|51.57|50.87|51.52|50.82|22
1656601430000|2022-06-30 15:03:50|51.55|50.85|51.52|50.82|51.55|50.85|51.51|50.81|15
1656601440000|2022-06-30 15:04:00|51.51|50.81|51.53|50.83|51.54|50.84|51.48|50.78|13
1656601450000|2022-06-30 15:04:10|51.55|50.85|51.54|50.84|51.55|50.85|51.52|50.82|9
1656601460000|2022-06-30 15:04:20|51.55|50.85|51.55|50.85|51.56|50.86|51.53|50.83|15
1656601470000|2022-06-30 15:04:30|51.54|50.84|51.56|50.86|51.57|50.87|51.54|50.84|12
1656601480000|2022-06-30 15:04:40|51.55|50.85|51.54|50.84|51.55|50.85|51.53|50.83|9
1656601490000|2022-06-30 15:04:50|51.53|50.83|51.52|50.82|51.54|50.84|51.5|50.8|13
1656601500000|2022-06-30 15:05:00|51.53|50.83|51.52|50.82|51.54|50.84|51.51|50.81|11
1656601510000|2022-06-30 15:05:10|51.51|50.81|51.53|50.83|51.53|50.83|51.51|50.81|3
1656601520000|2022-06-30 15:05:20|51.54|50.84|51.54|50.84|51.56|50.86|51.54|50.84|7
1656601530000|2022-06-30 15:05:30|51.56|50.86|51.56|50.86|51.56|50.86|51.55|50.85|3
1656601540000|2022-06-30 15:05:40|51.55|50.85|51.55|50.85|51.56|50.86|51.55|50.85|3
1656601550000|2022-06-30 15:05:50|51.54|50.84|51.53|50.83|51.55|50.85|51.53|50.83|10
1656601560000|2022-06-30 15:06:00|51.52|50.82|51.52|50.82|51.53|50.83|51.52|50.82|5
1656601570000|2022-06-30 15:06:10|51.53|50.83|51.54|50.84|51.54|50.84|51.52|50.82|9
1656601580000|2022-06-30 15:06:20|51.55|50.85|51.54|50.84|51.55|50.85|51.53|50.83|8
1656601590000|2022-06-30 15:06:30|51.53|50.83|51.53|50.83|51.54|50.84|51.53|50.83|13
1656601600000|2022-06-30 15:06:40|51.54|50.84|51.54|50.84|51.54|50.84|51.53|50.83|7
1656601610000|2022-06-30 15:06:50|51.53|50.83|51.54|50.84|51.54|50.84|51.53|50.83|4
1656601620000|2022-06-30 15:07:00|51.52|50.82|51.54|50.84|51.55|50.85|51.52|50.82|13
1656601630000|2022-06-30 15:07:10|51.53|50.83|51.54|50.84|51.54|50.84|51.53|50.83|6
1656601640000|2022-06-30 15:07:20|51.53|50.83|51.54|50.84|51.54|50.84|51.52|50.82|5
1656601650000|2022-06-30 15:07:30|51.53|50.83|51.57|50.87|51.57|50.87|51.52|50.82|13
1656601660000|2022-06-30 15:07:40|51.56|50.86|51.53|50.83|51.56|50.86|51.53|50.83|6
1656601670000|2022-06-30 15:07:50|51.52|50.82|51.52|50.82|51.52|50.82|51.51|50.81|5
1656601680000|2022-06-30 15:08:00|51.53|50.83|51.5|50.8|51.53|50.83|51.5|50.8|7
1656601690000|2022-06-30 15:08:10|51.51|50.81|51.47|50.77|51.51|50.81|51.44|50.74|17
1656601700000|2022-06-30 15:08:20|51.45|50.75|51.44|50.74|51.46|50.76|51.44|50.74|3
1656601710000|2022-06-30 15:08:30|51.46|50.76|51.44|50.74|51.46|50.76|51.43|50.73|3
1656601720000|2022-06-30 15:08:40|51.43|50.73|51.45|50.75|51.47|50.77|51.43|50.73|7
1656601730000|2022-06-30 15:08:50|51.46|50.76|51.44|50.74|51.47|50.77|51.44|50.74|13
1656601740000|2022-06-30 15:09:00|51.42|50.72|51.48|50.78|51.48|50.78|51.42|50.72|3
1656601750000|2022-06-30 15:09:10|51.47|50.77|51.47|50.77|51.47|50.77|51.47|50.77|1
1656601760000|2022-06-30 15:09:20|51.48|50.78|51.48|50.78|51.49|50.79|51.47|50.77|7
1656601770000|2022-06-30 15:09:30|51.47|50.77|51.48|50.78|51.48|50.78|51.47|50.77|4
1656601840000|2022-06-30 15:10:40|51.49|50.79|51.49|50.79|51.49|50.79|51.49|50.79|1
1656601850000|2022-06-30 15:10:50|51.5|50.8|51.49|50.79|51.5|50.8|51.49|50.79|4
1656601860000|2022-06-30 15:11:00|51.5|50.8|51.46|50.76|51.52|50.82|51.46|50.76|15
1656601870000|2022-06-30 15:11:10|51.47|50.77|51.44|50.74|51.48|50.78|51.44|50.74|18
1656601880000|2022-06-30 15:11:20|51.45|50.75|51.45|50.75|51.46|50.76|51.43|50.73|13
1656601890000|2022-06-30 15:11:30|51.44|50.74|51.43|50.73|51.46|50.76|51.43|50.73|4
1656601900000|2022-06-30 15:11:40|51.44|50.74|51.44|50.74|51.45|50.75|51.43|50.73|15
1656601910000|2022-06-30 15:11:50|51.43|50.73|51.43|50.73|51.46|50.76|51.41|50.71|10
1656601920000|2022-06-30 15:12:00|51.42|50.72|51.41|50.71|51.44|50.74|51.41|50.71|12
1656601930000|2022-06-30 15:12:10|51.42|50.72|51.43|50.73|51.45|50.75|51.4|50.7|14
1656601940000|2022-06-30 15:12:20|51.44|50.74|51.46|50.76|51.47|50.77|51.43|50.73|12
1656601950000|2022-06-30 15:12:30|51.49|50.79|51.47|50.77|51.49|50.79|51.46|50.76|12
1656601960000|2022-06-30 15:12:40|51.48|50.78|51.46|50.76|51.49|50.79|51.46|50.76|11
1656601970000|2022-06-30 15:12:50|51.47|50.77|51.46|50.76|51.47|50.77|51.46|50.76|2
1656601980000|2022-06-30 15:13:00|51.47|50.77|51.47|50.77|51.49|50.79|51.46|50.76|17
1656602000000|2022-06-30 15:13:20|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|2
1656602010000|2022-06-30 15:13:30|51.46|50.76|51.47|50.77|51.48|50.78|51.46|50.76|8
1656602020000|2022-06-30 15:13:40|51.48|50.78|51.47|50.77|51.48|50.78|51.46|50.76|8
1656602030000|2022-06-30 15:13:50|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|4
1656602040000|2022-06-30 15:14:00|51.49|50.79|51.48|50.78|51.49|50.79|51.47|50.77|12
1656602050000|2022-06-30 15:14:10|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|7
1656602060000|2022-06-30 15:14:20|51.48|50.78|51.48|50.78|51.5|50.8|51.48|50.78|9
1656602070000|2022-06-30 15:14:30|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|10
1656602080000|2022-06-30 15:14:40|51.49|50.79|51.5|50.8|51.51|50.81|51.49|50.79|12
1656602090000|2022-06-30 15:14:50|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|16
1656602100000|2022-06-30 15:15:00|51.49|50.79|51.52|50.82|51.52|50.82|51.47|50.77|14
1656602110000|2022-06-30 15:15:10|51.51|50.81|51.52|50.82|51.53|50.83|51.49|50.79|13
1656602120000|2022-06-30 15:15:20|51.51|50.81|51.52|50.82|51.53|50.83|51.51|50.81|9
1656602130000|2022-06-30 15:15:30|51.53|50.83|51.55|50.85|51.58|50.88|51.53|50.83|10
1656602140000|2022-06-30 15:15:40|51.56|50.86|51.5|50.8|51.57|50.87|51.49|50.79|16
1656602150000|2022-06-30 15:15:50|51.47|50.77|51.49|50.79|51.5|50.8|51.47|50.77|16
1656602160000|2022-06-30 15:16:00|51.5|50.8|51.48|50.78|51.5|50.8|51.47|50.77|4
1656602170000|2022-06-30 15:16:10|51.47|50.77|51.44|50.74|51.48|50.78|51.44|50.74|16
1656602180000|2022-06-30 15:16:20|51.45|50.75|51.42|50.72|51.45|50.75|51.4|50.7|14
1656602190000|2022-06-30 15:16:30|51.41|50.71|51.38|50.68|51.42|50.72|51.37|50.67|12
1656602200000|2022-06-30 15:16:40|51.37|50.67|51.39|50.69|51.41|50.71|51.37|50.67|14
1656602210000|2022-06-30 15:16:50|51.4|50.7|51.39|50.69|51.4|50.7|51.38|50.68|10
1656602220000|2022-06-30 15:17:00|51.38|50.68|51.39|50.69|51.39|50.69|51.38|50.68|4
1656602230000|2022-06-30 15:17:10|51.4|50.7|51.42|50.72|51.43|50.73|51.39|50.69|7
1656602240000|2022-06-30 15:17:20|51.41|50.71|51.41|50.71|51.43|50.73|51.41|50.71|16
1656602250000|2022-06-30 15:17:30|51.42|50.72|51.45|50.75|51.45|50.75|51.42|50.72|9
1656602260000|2022-06-30 15:17:40|51.43|50.73|51.42|50.72|51.44|50.74|51.42|50.72|6
1656602270000|2022-06-30 15:17:50|51.41|50.71|51.42|50.72|51.42|50.72|51.41|50.71|2
1656602280000|2022-06-30 15:18:00|51.41|50.71|51.42|50.72|51.42|50.72|51.41|50.71|12
1656602290000|2022-06-30 15:18:10|51.43|50.73|51.41|50.71|51.44|50.74|51.4|50.7|12
1656602300000|2022-06-30 15:18:20|51.42|50.72|51.4|50.7|51.42|50.72|51.4|50.7|12
1656602310000|2022-06-30 15:18:30|51.39|50.69|51.4|50.7|51.42|50.72|51.38|50.68|13
1656602320000|2022-06-30 15:18:40|51.41|50.71|51.41|50.71|51.43|50.73|51.37|50.67|18
1656602330000|2022-06-30 15:18:50|51.4|50.7|51.38|50.68|51.43|50.73|51.36|50.66|18
1656602340000|2022-06-30 15:19:00|51.39|50.69|51.36|50.66|51.39|50.69|51.35|50.65|11
1656602350000|2022-06-30 15:19:10|51.38|50.68|51.38|50.68|51.39|50.69|51.37|50.67|9
1656602360000|2022-06-30 15:19:20|51.37|50.67|51.38|50.68|51.39|50.69|51.35|50.65|17
1656602370000|2022-06-30 15:19:30|51.37|50.67|51.36|50.66|51.39|50.69|51.35|50.65|14
1656602380000|2022-06-30 15:19:40|51.37|50.67|51.34|50.64|51.37|50.67|51.34|50.64|7
1656602390000|2022-06-30 15:19:50|51.35|50.65|51.34|50.64|51.35|50.65|51.33|50.63|8
1656602400000|2022-06-30 15:20:00|51.35|50.65|51.33|50.63|51.35|50.65|51.32|50.62|11
1656602410000|2022-06-30 15:20:10|51.32|50.62|51.34|50.64|51.34|50.64|51.31|50.61|16
1656602420000|2022-06-30 15:20:20|51.33|50.63|51.31|50.61|51.34|50.64|51.31|50.61|8
1656602430000|2022-06-30 15:20:30|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|11
1656602440000|2022-06-30 15:20:40|51.32|50.62|51.34|50.64|51.34|50.64|51.32|50.62|9
1656602450000|2022-06-30 15:20:50|51.33|50.63|51.33|50.63|51.34|50.64|51.33|50.63|13
1656602460000|2022-06-30 15:21:00|51.34|50.64|51.33|50.63|51.35|50.65|51.32|50.62|11
1656602470000|2022-06-30 15:21:10|51.35|50.65|51.34|50.64|51.35|50.65|51.32|50.62|9
1656602480000|2022-06-30 15:21:20|51.33|50.63|51.34|50.64|51.34|50.64|51.33|50.63|2
1656602490000|2022-06-30 15:21:30|51.33|50.63|51.33|50.63|51.34|50.64|51.31|50.61|8
1656602500000|2022-06-30 15:21:40|51.34|50.64|51.32|50.62|51.35|50.65|51.32|50.62|3
1656602510000|2022-06-30 15:21:50|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|12
1656602520000|2022-06-30 15:22:00|51.31|50.61|51.31|50.61|51.32|50.62|51.31|50.61|15
1656602530000|2022-06-30 15:22:10|51.32|50.62|51.33|50.63|51.34|50.64|51.32|50.62|8
1656602540000|2022-06-30 15:22:20|51.32|50.62|51.34|50.64|51.34|50.64|51.32|50.62|6
1656602550000|2022-06-30 15:22:30|51.33|50.63|51.32|50.62|51.34|50.64|51.32|50.62|6
1656602560000|2022-06-30 15:22:40|51.33|50.63|51.37|50.67|51.39|50.69|51.33|50.63|16
1656602570000|2022-06-30 15:22:50|51.36|50.66|51.38|50.68|51.38|50.68|51.36|50.66|10
1656602580000|2022-06-30 15:23:00|51.37|50.67|51.38|50.68|51.39|50.69|51.36|50.66|14
1656602590000|2022-06-30 15:23:10|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|8
1656602600000|2022-06-30 15:23:20|51.37|50.67|51.46|50.76|51.46|50.76|51.37|50.67|16
1656602610000|2022-06-30 15:23:30|51.47|50.77|51.51|50.81|51.51|50.81|51.47|50.77|13
1656602620000|2022-06-30 15:23:40|51.5|50.8|51.54|50.84|51.54|50.84|51.47|50.77|12
1656602630000|2022-06-30 15:23:50|51.53|50.83|51.54|50.84|51.55|50.85|51.53|50.83|12
1656602640000|2022-06-30 15:24:00|51.56|50.86|51.56|50.86|51.59|50.89|51.56|50.86|9
1656602650000|2022-06-30 15:24:10|51.55|50.85|51.57|50.87|51.57|50.87|51.54|50.84|15
1656602660000|2022-06-30 15:24:20|51.56|50.86|51.56|50.86|51.57|50.87|51.54|50.84|12
1656602670000|2022-06-30 15:24:30|51.57|50.87|51.58|50.88|51.59|50.89|51.57|50.87|10
1656602680000|2022-06-30 15:24:40|51.57|50.87|51.62|50.92|51.64|50.94|51.57|50.87|20
1656602690000|2022-06-30 15:24:50|51.61|50.91|51.6|50.9|51.62|50.92|51.59|50.89|10
1656602700000|2022-06-30 15:25:00|51.59|50.89|51.61|50.91|51.64|50.94|51.58|50.88|15
1656602710000|2022-06-30 15:25:10|51.62|50.92|51.61|50.91|51.62|50.92|51.59|50.89|11
1656602720000|2022-06-30 15:25:20|51.6|50.9|51.63|50.93|51.64|50.94|51.6|50.9|8
1656602730000|2022-06-30 15:25:30|51.62|50.92|51.63|50.93|51.64|50.94|51.62|50.92|8
1656602740000|2022-06-30 15:25:40|51.64|50.94|51.66|50.96|51.68|50.98|51.64|50.94|11
1656602750000|2022-06-30 15:25:50|51.65|50.95|51.64|50.94|51.66|50.96|51.64|50.94|6
1656602760000|2022-06-30 15:26:00|51.65|50.95|51.66|50.96|51.67|50.97|51.63|50.93|19
1656602770000|2022-06-30 15:26:10|51.63|50.93|51.67|50.97|51.68|50.98|51.63|50.93|13
1656602780000|2022-06-30 15:26:20|51.68|50.98|51.74|51.04|51.75|51.05|51.68|50.98|19
1656602790000|2022-06-30 15:26:30|51.75|51.05|51.74|51.04|51.75|51.05|51.72|51.02|12
1656602800000|2022-06-30 15:26:40|51.73|51.03|51.76|51.06|51.76|51.06|51.73|51.03|4
1656602810000|2022-06-30 15:26:50|51.75|51.05|51.77|51.07|51.78|51.08|51.74|51.04|8
1656602820000|2022-06-30 15:27:00|51.75|51.05|51.76|51.06|51.76|51.06|51.74|51.04|8
1656602830000|2022-06-30 15:27:10|51.75|51.05|51.77|51.07|51.77|51.07|51.74|51.04|12
1656602840000|2022-06-30 15:27:20|51.78|51.08|51.76|51.06|51.78|51.08|51.76|51.06|5
1656602850000|2022-06-30 15:27:30|51.77|51.07|51.74|51.04|51.77|51.07|51.74|51.04|15
1656602860000|2022-06-30 15:27:40|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|9
1656602870000|2022-06-30 15:27:50|51.76|51.06|51.81|51.11|51.83|51.13|51.74|51.04|17
1656602880000|2022-06-30 15:28:00|51.82|51.12|51.83|51.13|51.86|51.16|51.82|51.12|21
1656602890000|2022-06-30 15:28:10|51.82|51.12|51.82|51.12|51.84|51.14|51.81|51.11|16
1656602900000|2022-06-30 15:28:20|51.81|51.11|51.83|51.13|51.85|51.15|51.8|51.1|15
1656602910000|2022-06-30 15:28:30|51.82|51.12|51.83|51.13|51.85|51.15|51.81|51.11|12
1656602920000|2022-06-30 15:28:40|51.85|51.15|51.85|51.15|51.86|51.16|51.85|51.15|13
1656602930000|2022-06-30 15:28:50|51.86|51.16|51.84|51.14|51.87|51.17|51.82|51.12|18
1656602940000|2022-06-30 15:29:00|51.85|51.15|51.84|51.14|51.85|51.15|51.81|51.11|15
1656602950000|2022-06-30 15:29:10|51.82|51.12|51.83|51.13|51.86|51.16|51.82|51.12|16
1656602960000|2022-06-30 15:29:20|51.84|51.14|51.87|51.17|51.87|51.17|51.83|51.13|8
1656602970000|2022-06-30 15:29:30|51.86|51.16|51.84|51.14|51.87|51.17|51.82|51.12|13
1656602980000|2022-06-30 15:29:40|51.83|51.13|51.8|51.1|51.83|51.13|51.78|51.08|12
1656602990000|2022-06-30 15:29:50|51.81|51.11|51.73|51.03|51.81|51.11|51.71|51.01|12
1656603000000|2022-06-30 15:30:00|51.75|51.05|51.71|51.01|51.77|51.07|51.71|51.01|12
1656603010000|2022-06-30 15:30:10|51.72|51.02|51.73|51.03|51.74|51.04|51.68|50.98|17
1656603020000|2022-06-30 15:30:20|51.72|51.02|51.71|51.01|51.73|51.03|51.71|51.01|4
1656603030000|2022-06-30 15:30:30|51.72|51.02|51.74|51.04|51.76|51.06|51.71|51.01|12
1656603040000|2022-06-30 15:30:40|51.75|51.05|51.76|51.06|51.76|51.06|51.74|51.04|10
1656603050000|2022-06-30 15:30:50|51.75|51.05|51.79|51.09|51.8|51.1|51.74|51.04|10
1656603060000|2022-06-30 15:31:00|51.78|51.08|51.77|51.07|51.79|51.09|51.76|51.06|16
1656603070000|2022-06-30 15:31:10|51.76|51.06|51.77|51.07|51.77|51.07|51.73|51.03|19
1656603080000|2022-06-30 15:31:20|51.76|51.06|51.75|51.05|51.78|51.08|51.74|51.04|14
1656603090000|2022-06-30 15:31:30|51.74|51.04|51.7|51|51.74|51.04|51.69|50.99|8
1656603100000|2022-06-30 15:31:40|51.69|50.99|51.69|50.99|51.7|51|51.66|50.96|12
1656603110000|2022-06-30 15:31:50|51.68|50.98|51.66|50.96|51.69|50.99|51.65|50.95|10
1656603120000|2022-06-30 15:32:00|51.65|50.95|51.62|50.92|51.65|50.95|51.58|50.88|18
1656603130000|2022-06-30 15:32:10|51.6|50.9|51.59|50.89|51.61|50.91|51.59|50.89|12
1656603140000|2022-06-30 15:32:20|51.61|50.91|51.63|50.93|51.65|50.95|51.6|50.9|15
1656603150000|2022-06-30 15:32:30|51.64|50.94|51.63|50.93|51.65|50.95|51.63|50.93|10
1656603160000|2022-06-30 15:32:40|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|8
1656603170000|2022-06-30 15:32:50|51.6|50.9|51.62|50.92|51.62|50.92|51.6|50.9|11
1656603180000|2022-06-30 15:33:00|51.61|50.91|51.61|50.91|51.63|50.93|51.6|50.9|14
1656603190000|2022-06-30 15:33:10|51.6|50.9|51.61|50.91|51.62|50.92|51.59|50.89|10
1656603200000|2022-06-30 15:33:20|51.62|50.92|51.6|50.9|51.62|50.92|51.6|50.9|13
1656603210000|2022-06-30 15:33:30|51.59|50.89|51.56|50.86|51.61|50.91|51.56|50.86|13
1656603220000|2022-06-30 15:33:40|51.57|50.87|51.56|50.86|51.57|50.87|51.56|50.86|2
1656603230000|2022-06-30 15:33:50|51.57|50.87|51.56|50.86|51.57|50.87|51.55|50.85|9
1656603240000|2022-06-30 15:34:00|51.55|50.85|51.57|50.87|51.58|50.88|51.55|50.85|6
1656603250000|2022-06-30 15:34:10|51.56|50.86|51.56|50.86|51.6|50.9|51.56|50.86|8
1656603260000|2022-06-30 15:34:20|51.55|50.85|51.55|50.85|51.58|50.88|51.55|50.85|10
1656603270000|2022-06-30 15:34:30|51.56|50.86|51.57|50.87|51.57|50.87|51.55|50.85|10
1656603280000|2022-06-30 15:34:40|51.58|50.88|51.58|50.88|51.6|50.9|51.58|50.88|8
1656603290000|2022-06-30 15:34:50|51.57|50.87|51.54|50.84|51.58|50.88|51.54|50.84|6
1656603300000|2022-06-30 15:35:00|51.55|50.85|51.55|50.85|51.55|50.85|51.54|50.84|9
1656603310000|2022-06-30 15:35:10|51.54|50.84|51.54|50.84|51.56|50.86|51.54|50.84|15
1656603320000|2022-06-30 15:35:20|51.56|50.86|51.52|50.82|51.56|50.86|51.52|50.82|7
1656603330000|2022-06-30 15:35:30|51.53|50.83|51.51|50.81|51.53|50.83|51.51|50.81|3
1656603340000|2022-06-30 15:35:40|51.52|50.82|51.51|50.81|51.52|50.82|51.51|50.81|10
1656603360000|2022-06-30 15:36:00|51.5|50.8|51.53|50.83|51.53|50.83|51.5|50.8|6
1656603370000|2022-06-30 15:36:10|51.52|50.82|51.55|50.85|51.55|50.85|51.52|50.82|3
1656603380000|2022-06-30 15:36:20|51.56|50.86|51.56|50.86|51.58|50.88|51.54|50.84|12
1656603390000|2022-06-30 15:36:30|51.55|50.85|51.54|50.84|51.56|50.86|51.54|50.84|8
1656603400000|2022-06-30 15:36:40|51.55|50.85|51.54|50.84|51.55|50.85|51.54|50.84|8
1656603410000|2022-06-30 15:36:50|51.55|50.85|51.54|50.84|51.55|50.85|51.53|50.83|11
1656603420000|2022-06-30 15:37:00|51.55|50.85|51.54|50.84|51.55|50.85|51.54|50.84|4
1656603430000|2022-06-30 15:37:10|51.55|50.85|51.55|50.85|51.56|50.86|51.55|50.85|3
1656603440000|2022-06-30 15:37:20|51.56|50.86|51.54|50.84|51.56|50.86|51.54|50.84|12
1656603450000|2022-06-30 15:37:30|51.55|50.85|51.58|50.88|51.59|50.89|51.54|50.84|15
1656603460000|2022-06-30 15:37:40|51.59|50.89|51.6|50.9|51.61|50.91|51.59|50.89|6
1656603470000|2022-06-30 15:37:50|51.62|50.92|51.59|50.89|51.62|50.92|51.58|50.88|9
1656603480000|2022-06-30 15:38:00|51.58|50.88|51.59|50.89|51.6|50.9|51.56|50.86|11
1656603490000|2022-06-30 15:38:10|51.58|50.88|51.59|50.89|51.61|50.91|51.58|50.88|9
1656603500000|2022-06-30 15:38:20|51.58|50.88|51.6|50.9|51.6|50.9|51.58|50.88|7
1656603510000|2022-06-30 15:38:30|51.59|50.89|51.63|50.93|51.63|50.93|51.58|50.88|11
1656603520000|2022-06-30 15:38:40|51.62|50.92|51.62|50.92|51.63|50.93|51.61|50.91|5
1656603530000|2022-06-30 15:38:50|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|2
1656603540000|2022-06-30 15:39:00|51.61|50.91|51.61|50.91|51.64|50.94|51.61|50.91|10
1656603550000|2022-06-30 15:39:10|51.62|50.92|51.62|50.92|51.62|50.92|51.62|50.92|1
1656603560000|2022-06-30 15:39:20|51.61|50.91|51.61|50.91|51.63|50.93|51.61|50.91|7
1656603570000|2022-06-30 15:39:30|51.62|50.92|51.65|50.95|51.65|50.95|51.61|50.91|6
1656603580000|2022-06-30 15:39:40|51.66|50.96|51.61|50.91|51.66|50.96|51.61|50.91|8
1656603590000|2022-06-30 15:39:50|51.6|50.9|51.61|50.91|51.61|50.91|51.6|50.9|2
1656603600000|2022-06-30 15:40:00|51.6|50.9|51.6|50.9|51.62|50.92|51.6|50.9|7
1656603610000|2022-06-30 15:40:10|51.59|50.89|51.6|50.9|51.62|50.92|51.57|50.87|16
1656603620000|2022-06-30 15:40:20|51.61|50.91|51.62|50.92|51.63|50.93|51.6|50.9|6
1656603630000|2022-06-30 15:40:30|51.63|50.93|51.62|50.92|51.64|50.94|51.62|50.92|10
1656603640000|2022-06-30 15:40:40|51.61|50.91|51.62|50.92|51.63|50.93|51.61|50.91|6
1656603650000|2022-06-30 15:40:50|51.63|50.93|51.6|50.9|51.63|50.93|51.58|50.88|14
1656603660000|2022-06-30 15:41:00|51.59|50.89|51.64|50.94|51.64|50.94|51.59|50.89|11
1656603670000|2022-06-30 15:41:10|51.63|50.93|51.64|50.94|51.66|50.96|51.63|50.93|19
1656603680000|2022-06-30 15:41:20|51.63|50.93|51.63|50.93|51.65|50.95|51.62|50.92|15
1656603690000|2022-06-30 15:41:30|51.62|50.92|51.6|50.9|51.63|50.93|51.6|50.9|7
1656603700000|2022-06-30 15:41:40|51.61|50.91|51.6|50.9|51.61|50.91|51.59|50.89|5
1656603710000|2022-06-30 15:41:50|51.61|50.91|51.61|50.91|51.61|50.91|51.61|50.91|1
1656603720000|2022-06-30 15:42:00|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|2
1656603730000|2022-06-30 15:42:10|51.63|50.93|51.62|50.92|51.64|50.94|51.61|50.91|7
1656603740000|2022-06-30 15:42:20|51.63|50.93|51.62|50.92|51.63|50.93|51.62|50.92|4
1656603750000|2022-06-30 15:42:30|51.63|50.93|51.65|50.95|51.65|50.95|51.63|50.93|2
1656603760000|2022-06-30 15:42:40|51.64|50.94|51.66|50.96|51.66|50.96|51.64|50.94|5
1656603770000|2022-06-30 15:42:50|51.65|50.95|51.64|50.94|51.67|50.97|51.63|50.93|11
1656603780000|2022-06-30 15:43:00|51.63|50.93|51.63|50.93|51.64|50.94|51.63|50.93|11
1656603790000|2022-06-30 15:43:10|51.64|50.94|51.64|50.94|51.64|50.94|51.63|50.93|9
1656603800000|2022-06-30 15:43:20|51.65|50.95|51.69|50.99|51.7|51|51.65|50.95|8
1656603810000|2022-06-30 15:43:30|51.66|50.96|51.64|50.94|51.69|50.99|51.64|50.94|17
1656603820000|2022-06-30 15:43:40|51.65|50.95|51.63|50.93|51.65|50.95|51.61|50.91|15
1656603830000|2022-06-30 15:43:50|51.64|50.94|51.63|50.93|51.64|50.94|51.63|50.93|8
1656603840000|2022-06-30 15:44:00|51.64|50.94|51.63|50.93|51.64|50.94|51.61|50.91|12
1656603850000|2022-06-30 15:44:10|51.61|50.91|51.63|50.93|51.63|50.93|51.6|50.9|9
1656603860000|2022-06-30 15:44:20|51.62|50.92|51.64|50.94|51.64|50.94|51.62|50.92|11
1656603870000|2022-06-30 15:44:30|51.65|50.95|51.64|50.94|51.65|50.95|51.64|50.94|4
1656603880000|2022-06-30 15:44:40|51.65|50.95|51.64|50.94|51.65|50.95|51.64|50.94|10
1656603890000|2022-06-30 15:44:50|51.65|50.95|51.65|50.95|51.66|50.96|51.64|50.94|11
1656603900000|2022-06-30 15:45:00|51.64|50.94|51.62|50.92|51.65|50.95|51.61|50.91|10
1656603910000|2022-06-30 15:45:10|51.61|50.91|51.61|50.91|51.62|50.92|51.6|50.9|22
1656603920000|2022-06-30 15:45:20|51.6|50.9|51.62|50.92|51.62|50.92|51.6|50.9|18
1656603940000|2022-06-30 15:45:40|51.61|50.91|51.62|50.92|51.62|50.92|51.61|50.91|2
1656603950000|2022-06-30 15:45:50|51.61|50.91|51.61|50.91|51.62|50.92|51.61|50.91|9
1656603960000|2022-06-30 15:46:00|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|10
1656603970000|2022-06-30 15:46:10|51.62|50.92|51.62|50.92|51.63|50.93|51.62|50.92|5
1656603980000|2022-06-30 15:46:20|51.61|50.91|51.63|50.93|51.63|50.93|51.61|50.91|15
1656603990000|2022-06-30 15:46:30|51.61|50.91|51.62|50.92|51.63|50.93|51.61|50.91|8
1656604000000|2022-06-30 15:46:40|51.61|50.91|51.62|50.92|51.62|50.92|51.61|50.91|16
1656604010000|2022-06-30 15:46:50|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|10
1656604020000|2022-06-30 15:47:00|51.65|50.95|51.65|50.95|51.66|50.96|51.64|50.94|5
1656604030000|2022-06-30 15:47:10|51.64|50.94|51.64|50.94|51.65|50.95|51.64|50.94|7
1656604040000|2022-06-30 15:47:20|51.63|50.93|51.66|50.96|51.68|50.98|51.63|50.93|12
1656604050000|2022-06-30 15:47:30|51.65|50.95|51.68|50.98|51.68|50.98|51.65|50.95|8
1656604060000|2022-06-30 15:47:40|51.69|50.99|51.71|51.01|51.72|51.02|51.69|50.99|9
1656604070000|2022-06-30 15:47:50|51.7|51|51.74|51.04|51.74|51.04|51.7|51|8
1656604080000|2022-06-30 15:48:00|51.73|51.03|51.76|51.06|51.77|51.07|51.73|51.03|14
1656604090000|2022-06-30 15:48:10|51.75|51.05|51.79|51.09|51.79|51.09|51.75|51.05|5
1656604100000|2022-06-30 15:48:20|51.8|51.1|51.77|51.07|51.8|51.1|51.76|51.06|10
1656604110000|2022-06-30 15:48:30|51.76|51.06|51.7|51|51.77|51.07|51.69|50.99|18
1656604120000|2022-06-30 15:48:40|51.69|50.99|51.66|50.96|51.69|50.99|51.66|50.96|11
1656604130000|2022-06-30 15:48:50|51.67|50.97|51.66|50.96|51.67|50.97|51.66|50.96|10
1656604140000|2022-06-30 15:49:00|51.67|50.97|51.67|50.97|51.68|50.98|51.66|50.96|6
1656604150000|2022-06-30 15:49:10|51.66|50.96|51.67|50.97|51.67|50.97|51.66|50.96|8
1656604160000|2022-06-30 15:49:20|51.68|50.98|51.7|51|51.71|51.01|51.68|50.98|5
1656604180000|2022-06-30 15:49:40|51.71|51.01|51.69|50.99|51.71|51.01|51.69|50.99|3
1656604190000|2022-06-30 15:49:50|51.7|51|51.7|51|51.7|51|51.69|50.99|3
1656604200000|2022-06-30 15:50:00|51.69|50.99|51.63|50.93|51.69|50.99|51.62|50.92|10
1656604210000|2022-06-30 15:50:10|51.64|50.94|51.63|50.93|51.64|50.94|51.62|50.92|7
1656604220000|2022-06-30 15:50:20|51.64|50.94|51.63|50.93|51.64|50.94|51.62|50.92|12
1656604230000|2022-06-30 15:50:30|51.62|50.92|51.62|50.92|51.62|50.92|51.61|50.91|3
1656604240000|2022-06-30 15:50:40|51.61|50.91|51.58|50.88|51.61|50.91|51.58|50.88|11
1656604250000|2022-06-30 15:50:50|51.59|50.89|51.54|50.84|51.59|50.89|51.54|50.84|14
1656604260000|2022-06-30 15:51:00|51.51|50.81|51.54|50.84|51.55|50.85|51.51|50.81|11
1656604270000|2022-06-30 15:51:10|51.55|50.85|51.57|50.87|51.58|50.88|51.55|50.85|16
1656604280000|2022-06-30 15:51:20|51.58|50.88|51.58|50.88|51.59|50.89|51.56|50.86|11
1656604290000|2022-06-30 15:51:30|51.59|50.89|51.59|50.89|51.6|50.9|51.57|50.87|13
1656604300000|2022-06-30 15:51:40|51.6|50.9|51.58|50.88|51.6|50.9|51.58|50.88|3
1656604310000|2022-06-30 15:51:50|51.59|50.89|51.59|50.89|51.6|50.9|51.57|50.87|17
1656604320000|2022-06-30 15:52:00|51.6|50.9|51.59|50.89|51.6|50.9|51.59|50.89|2
1656604330000|2022-06-30 15:52:10|51.58|50.88|51.58|50.88|51.58|50.88|51.58|50.88|1
1656604340000|2022-06-30 15:52:20|51.59|50.89|51.59|50.89|51.6|50.9|51.58|50.88|7
1656604350000|2022-06-30 15:52:30|51.58|50.88|51.6|50.9|51.62|50.92|51.58|50.88|16
1656604360000|2022-06-30 15:52:40|51.61|50.91|51.58|50.88|51.62|50.92|51.57|50.87|8
1656604380000|2022-06-30 15:53:00|51.57|50.87|51.59|50.89|51.6|50.9|51.57|50.87|10
1656604390000|2022-06-30 15:53:10|51.58|50.88|51.6|50.9|51.62|50.92|51.58|50.88|10
1656604400000|2022-06-30 15:53:20|51.59|50.89|51.61|50.91|51.61|50.91|51.59|50.89|13
1656604410000|2022-06-30 15:53:30|51.6|50.9|51.6|50.9|51.6|50.9|51.59|50.89|3
1656604420000|2022-06-30 15:53:40|51.59|50.89|51.6|50.9|51.61|50.91|51.59|50.89|16
1656604430000|2022-06-30 15:53:50|51.61|50.91|51.64|50.94|51.64|50.94|51.6|50.9|14
1656604440000|2022-06-30 15:54:00|51.63|50.93|51.63|50.93|51.63|50.93|51.59|50.89|11
1656604450000|2022-06-30 15:54:10|51.62|50.92|51.58|50.88|51.62|50.92|51.55|50.85|14
1656604460000|2022-06-30 15:54:20|51.56|50.86|51.55|50.85|51.56|50.86|51.53|50.83|9
1656604470000|2022-06-30 15:54:30|51.54|50.84|51.54|50.84|51.55|50.85|51.53|50.83|7
1656604480000|2022-06-30 15:54:40|51.52|50.82|51.51|50.81|51.53|50.83|51.51|50.81|13
1656604490000|2022-06-30 15:54:50|51.52|50.82|51.52|50.82|51.53|50.83|51.51|50.81|7
1656604500000|2022-06-30 15:55:00|51.53|50.83|51.53|50.83|51.53|50.83|51.51|50.81|11
1656604510000|2022-06-30 15:55:10|51.54|50.84|51.52|50.82|51.54|50.84|51.52|50.82|5
1656604520000|2022-06-30 15:55:20|51.53|50.83|51.52|50.82|51.53|50.83|51.52|50.82|6
1656604530000|2022-06-30 15:55:30|51.53|50.83|51.52|50.82|51.53|50.83|51.51|50.81|8
1656604540000|2022-06-30 15:55:40|51.53|50.83|51.5|50.8|51.53|50.83|51.47|50.77|7
1656604550000|2022-06-30 15:55:50|51.45|50.75|51.46|50.76|51.5|50.8|51.45|50.75|8
1656604560000|2022-06-30 15:56:00|51.47|50.77|51.48|50.78|51.49|50.79|51.45|50.75|13
1656604570000|2022-06-30 15:56:10|51.49|50.79|51.53|50.83|51.53|50.83|51.48|50.78|6
1656604580000|2022-06-30 15:56:20|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|2
1656604590000|2022-06-30 15:56:30|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|2
1656604600000|2022-06-30 15:56:40|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|2
1656604610000|2022-06-30 15:56:50|51.54|50.84|51.52|50.82|51.54|50.84|51.52|50.82|11
1656604620000|2022-06-30 15:57:00|51.53|50.83|51.54|50.84|51.54|50.84|51.51|50.81|8
1656604630000|2022-06-30 15:57:10|51.53|50.83|51.54|50.84|51.55|50.85|51.53|50.83|4
1656604640000|2022-06-30 15:57:20|51.55|50.85|51.55|50.85|51.55|50.85|51.55|50.85|1
1656604650000|2022-06-30 15:57:30|51.54|50.84|51.55|50.85|51.56|50.86|51.54|50.84|15
1656604660000|2022-06-30 15:57:40|51.54|50.84|51.55|50.85|51.57|50.87|51.54|50.84|12
1656604670000|2022-06-30 15:57:50|51.54|50.84|51.55|50.85|51.55|50.85|51.54|50.84|2
1656604680000|2022-06-30 15:58:00|51.54|50.84|51.55|50.85|51.56|50.86|51.54|50.84|8
1656604690000|2022-06-30 15:58:10|51.56|50.86|51.6|50.9|51.6|50.9|51.56|50.86|8
1656604700000|2022-06-30 15:58:20|51.58|50.88|51.58|50.88|51.61|50.91|51.58|50.88|8
1656604710000|2022-06-30 15:58:30|51.59|50.89|51.58|50.88|51.6|50.9|51.58|50.88|16
1656604720000|2022-06-30 15:58:40|51.59|50.89|51.63|50.93|51.65|50.95|51.59|50.89|10
1656604730000|2022-06-30 15:58:50|51.62|50.92|51.63|50.93|51.63|50.93|51.61|50.91|10
1656604740000|2022-06-30 15:59:00|51.64|50.94|51.63|50.93|51.65|50.95|51.61|50.91|12
1656604750000|2022-06-30 15:59:10|51.64|50.94|51.72|51.02|51.72|51.02|51.64|50.94|12
1656604760000|2022-06-30 15:59:20|51.73|51.03|51.69|50.99|51.73|51.03|51.69|50.99|7
1656604770000|2022-06-30 15:59:30|51.68|50.98|51.68|50.98|51.7|51|51.67|50.97|13
1656604780000|2022-06-30 15:59:40|51.67|50.97|51.71|51.01|51.71|51.01|51.67|50.97|9
1656604790000|2022-06-30 15:59:50|51.7|51|51.7|51|51.71|51.01|51.69|50.99|14
1656604800000|2022-06-30 16:00:00|51.69|50.99|51.7|51|51.7|51|51.69|50.99|10
1656604810000|2022-06-30 16:00:10|51.68|50.98|51.69|50.99|51.69|50.99|51.68|50.98|10
1656604820000|2022-06-30 16:00:20|51.7|51|51.69|50.99|51.73|51.03|51.66|50.96|12
1656604830000|2022-06-30 16:00:30|51.7|51|51.7|51|51.71|51.01|51.65|50.95|17
1656604840000|2022-06-30 16:00:40|51.69|50.99|51.7|51|51.7|51|51.69|50.99|14
1656604850000|2022-06-30 16:00:50|51.69|50.99|51.77|51.07|51.77|51.07|51.69|50.99|18
1656604860000|2022-06-30 16:01:00|51.78|51.08|51.74|51.04|51.78|51.08|51.74|51.04|9
1656604870000|2022-06-30 16:01:10|51.73|51.03|51.74|51.04|51.75|51.05|51.73|51.03|6
1656604880000|2022-06-30 16:01:20|51.75|51.05|51.74|51.04|51.75|51.05|51.74|51.04|8
1656604890000|2022-06-30 16:01:30|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|5
1656604900000|2022-06-30 16:01:40|51.76|51.06|51.8|51.1|51.81|51.11|51.75|51.05|10
1656604910000|2022-06-30 16:01:50|51.81|51.11|51.83|51.13|51.83|51.13|51.8|51.1|7
1656604920000|2022-06-30 16:02:00|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|7
1656604930000|2022-06-30 16:02:10|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|10
1656604940000|2022-06-30 16:02:20|51.83|51.13|51.79|51.09|51.84|51.14|51.78|51.08|9
1656604950000|2022-06-30 16:02:30|51.78|51.08|51.75|51.05|51.82|51.12|51.73|51.03|18
1656604960000|2022-06-30 16:02:40|51.74|51.04|51.74|51.04|51.75|51.05|51.74|51.04|3
1656604970000|2022-06-30 16:02:50|51.75|51.05|51.72|51.02|51.76|51.06|51.72|51.02|10
1656604980000|2022-06-30 16:03:00|51.73|51.03|51.68|50.98|51.73|51.03|51.66|50.96|21
1656604990000|2022-06-30 16:03:10|51.69|50.99|51.69|50.99|51.7|51|51.68|50.98|13
1656605000000|2022-06-30 16:03:20|51.7|51|51.75|51.05|51.76|51.06|51.7|51|11
1656605010000|2022-06-30 16:03:30|51.76|51.06|51.78|51.08|51.81|51.11|51.76|51.06|9
1656605020000|2022-06-30 16:03:40|51.79|51.09|51.75|51.05|51.8|51.1|51.75|51.05|10
1656605030000|2022-06-30 16:03:50|51.74|51.04|51.74|51.04|51.75|51.05|51.74|51.04|3
1656605040000|2022-06-30 16:04:00|51.75|51.05|51.75|51.05|51.77|51.07|51.74|51.04|15
1656605050000|2022-06-30 16:04:10|51.76|51.06|51.76|51.06|51.78|51.08|51.75|51.05|15
1656605060000|2022-06-30 16:04:20|51.77|51.07|51.77|51.07|51.79|51.09|51.77|51.07|5
1656605070000|2022-06-30 16:04:30|51.78|51.08|51.78|51.08|51.79|51.09|51.78|51.08|11
1656605090000|2022-06-30 16:04:50|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|10
1656605100000|2022-06-30 16:05:00|51.79|51.09|51.78|51.08|51.79|51.09|51.77|51.07|8
1656605110000|2022-06-30 16:05:10|51.79|51.09|51.78|51.08|51.8|51.1|51.77|51.07|8
1656605120000|2022-06-30 16:05:20|51.77|51.07|51.77|51.07|51.77|51.07|51.76|51.06|11
1656605130000|2022-06-30 16:05:30|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|2
1656605140000|2022-06-30 16:05:40|51.76|51.06|51.75|51.05|51.78|51.08|51.74|51.04|12
1656605150000|2022-06-30 16:05:50|51.76|51.06|51.72|51.02|51.76|51.06|51.72|51.02|9
1656605160000|2022-06-30 16:06:00|51.73|51.03|51.71|51.01|51.73|51.03|51.71|51.01|13
1656605170000|2022-06-30 16:06:10|51.7|51|51.66|50.96|51.71|51.01|51.63|50.93|13
1656605180000|2022-06-30 16:06:20|51.67|50.97|51.6|50.9|51.67|50.97|51.55|50.85|21
1656605190000|2022-06-30 16:06:30|51.59|50.89|51.6|50.9|51.61|50.91|51.58|50.88|15
1656605200000|2022-06-30 16:06:40|51.59|50.89|51.59|50.89|51.59|50.89|51.58|50.88|9
1656605210000|2022-06-30 16:06:50|51.6|50.9|51.56|50.86|51.61|50.91|51.56|50.86|14
1656605220000|2022-06-30 16:07:00|51.59|50.89|51.59|50.89|51.59|50.89|51.56|50.86|17
1656605230000|2022-06-30 16:07:10|51.6|50.9|51.58|50.88|51.6|50.9|51.56|50.86|8
1656605240000|2022-06-30 16:07:20|51.57|50.87|51.59|50.89|51.59|50.89|51.57|50.87|9
1656605250000|2022-06-30 16:07:30|51.6|50.9|51.59|50.89|51.6|50.9|51.58|50.88|4
1656605260000|2022-06-30 16:07:40|51.58|50.88|51.57|50.87|51.59|50.89|51.57|50.87|4
1656605270000|2022-06-30 16:07:50|51.58|50.88|51.55|50.85|51.58|50.88|51.53|50.83|11
1656605280000|2022-06-30 16:08:00|51.54|50.84|51.54|50.84|51.58|50.88|51.54|50.84|12
1656605290000|2022-06-30 16:08:10|51.55|50.85|51.53|50.83|51.55|50.85|51.52|50.82|14
1656605300000|2022-06-30 16:08:20|51.54|50.84|51.54|50.84|51.55|50.85|51.54|50.84|7
1656605310000|2022-06-30 16:08:30|51.53|50.83|51.53|50.83|51.54|50.84|51.53|50.83|3
1656605320000|2022-06-30 16:08:40|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|12
1656605330000|2022-06-30 16:08:50|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|2
1656605340000|2022-06-30 16:09:00|51.54|50.84|51.53|50.83|51.54|50.84|51.52|50.82|5
1656605350000|2022-06-30 16:09:10|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|10
1656605360000|2022-06-30 16:09:20|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|4
1656605370000|2022-06-30 16:09:30|51.52|50.82|51.51|50.81|51.53|50.83|51.51|50.81|8
1656605380000|2022-06-30 16:09:40|51.5|50.8|51.51|50.81|51.51|50.81|51.48|50.78|5
1656605390000|2022-06-30 16:09:50|51.52|50.82|51.49|50.79|51.52|50.82|51.49|50.79|7
1656605400000|2022-06-30 16:10:00|51.5|50.8|51.45|50.75|51.51|50.81|51.45|50.75|16
1656605410000|2022-06-30 16:10:10|51.46|50.76|51.47|50.77|51.47|50.77|51.45|50.75|7
1656605420000|2022-06-30 16:10:20|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|7
1656605430000|2022-06-30 16:10:30|51.47|50.77|51.47|50.77|51.47|50.77|51.45|50.75|4
1656605440000|2022-06-30 16:10:40|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|3
1656605450000|2022-06-30 16:10:50|51.45|50.75|51.45|50.75|51.46|50.76|51.44|50.74|13
1656605460000|2022-06-30 16:11:00|51.44|50.74|51.44|50.74|51.45|50.75|51.41|50.71|14
1656605470000|2022-06-30 16:11:10|51.45|50.75|51.43|50.73|51.45|50.75|51.43|50.73|9
1656605480000|2022-06-30 16:11:20|51.44|50.74|51.44|50.74|51.45|50.75|51.44|50.74|3
1656605490000|2022-06-30 16:11:30|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|10
1656605500000|2022-06-30 16:11:40|51.45|50.75|51.45|50.75|51.46|50.76|51.43|50.73|12
1656605510000|2022-06-30 16:11:50|51.46|50.76|51.47|50.77|51.47|50.77|51.46|50.76|4
1656605520000|2022-06-30 16:12:00|51.48|50.78|51.47|50.77|51.48|50.78|51.46|50.76|10
1656605530000|2022-06-30 16:12:10|51.46|50.76|51.45|50.75|51.47|50.77|51.44|50.74|12
1656605540000|2022-06-30 16:12:20|51.46|50.76|51.48|50.78|51.5|50.8|51.45|50.75|10
1656605560000|2022-06-30 16:12:40|51.49|50.79|51.47|50.77|51.49|50.79|51.47|50.77|5
1656605570000|2022-06-30 16:12:50|51.48|50.78|51.48|50.78|51.5|50.8|51.47|50.77|10
1656605580000|2022-06-30 16:13:00|51.47|50.77|51.47|50.77|51.47|50.77|51.47|50.77|1
1656605590000|2022-06-30 16:13:10|51.48|50.78|51.46|50.76|51.48|50.78|51.46|50.76|9
1656605600000|2022-06-30 16:13:20|51.47|50.77|51.44|50.74|51.47|50.77|51.44|50.74|14
1656605610000|2022-06-30 16:13:30|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|7
1656605620000|2022-06-30 16:13:40|51.47|50.77|51.48|50.78|51.49|50.79|51.47|50.77|6
1656605630000|2022-06-30 16:13:50|51.47|50.77|51.47|50.77|51.49|50.79|51.47|50.77|7
1656605640000|2022-06-30 16:14:00|51.48|50.78|51.48|50.78|51.49|50.79|51.46|50.76|10
1656605650000|2022-06-30 16:14:10|51.47|50.77|51.47|50.77|51.48|50.78|51.47|50.77|5
1656605660000|2022-06-30 16:14:20|51.48|50.78|51.48|50.78|51.49|50.79|51.47|50.77|14
1656605670000|2022-06-30 16:14:30|51.47|50.77|51.48|50.78|51.48|50.78|51.47|50.77|6
1656605680000|2022-06-30 16:14:40|51.47|50.77|51.48|50.78|51.49|50.79|51.47|50.77|14
1656605690000|2022-06-30 16:14:50|51.49|50.79|51.55|50.85|51.56|50.86|51.49|50.79|10
1656605700000|2022-06-30 16:15:00|51.54|50.84|51.55|50.85|51.56|50.86|51.52|50.82|14
1656605710000|2022-06-30 16:15:10|51.53|50.83|51.54|50.84|51.55|50.85|51.53|50.83|7
1656605720000|2022-06-30 16:15:20|51.55|50.85|51.54|50.84|51.56|50.86|51.53|50.83|17
1656605730000|2022-06-30 16:15:30|51.55|50.85|51.54|50.84|51.55|50.85|51.54|50.84|8
1656605740000|2022-06-30 16:15:40|51.53|50.83|51.54|50.84|51.55|50.85|51.53|50.83|16
1656605750000|2022-06-30 16:15:50|51.53|50.83|51.52|50.82|51.54|50.84|51.52|50.82|8
1656605760000|2022-06-30 16:16:00|51.53|50.83|51.53|50.83|51.53|50.83|51.52|50.82|3
1656605770000|2022-06-30 16:16:10|51.54|50.84|51.54|50.84|51.55|50.85|51.51|50.81|18
1656605780000|2022-06-30 16:16:20|51.53|50.83|51.52|50.82|51.53|50.83|51.52|50.82|4
1656605790000|2022-06-30 16:16:30|51.53|50.83|51.59|50.89|51.62|50.92|51.53|50.83|12
1656605800000|2022-06-30 16:16:40|51.58|50.88|51.52|50.82|51.58|50.88|51.51|50.81|13
1656605810000|2022-06-30 16:16:50|51.53|50.83|51.52|50.82|51.53|50.83|51.5|50.8|7
1656605820000|2022-06-30 16:17:00|51.53|50.83|51.52|50.82|51.53|50.83|51.52|50.82|2
1656605830000|2022-06-30 16:17:10|51.53|50.83|51.51|50.81|51.53|50.83|51.51|50.81|9
1656605840000|2022-06-30 16:17:20|51.52|50.82|51.52|50.82|51.54|50.84|51.52|50.82|5
1656605860000|2022-06-30 16:17:40|51.53|50.83|51.55|50.85|51.56|50.86|51.51|50.81|14
1656605870000|2022-06-30 16:17:50|51.56|50.86|51.54|50.84|51.57|50.87|51.54|50.84|11
1656605880000|2022-06-30 16:18:00|51.55|50.85|51.56|50.86|51.57|50.87|51.54|50.84|12
1656605890000|2022-06-30 16:18:10|51.57|50.87|51.58|50.88|51.59|50.89|51.56|50.86|18
1656605900000|2022-06-30 16:18:20|51.59|50.89|51.57|50.87|51.59|50.89|51.57|50.87|2
1656605910000|2022-06-30 16:18:30|51.58|50.88|51.58|50.88|51.58|50.88|51.58|50.88|1
1656605920000|2022-06-30 16:18:40|51.59|50.89|51.57|50.87|51.59|50.89|51.56|50.86|10
1656605930000|2022-06-30 16:18:50|51.58|50.88|51.57|50.87|51.58|50.88|51.56|50.86|16
1656605940000|2022-06-30 16:19:00|51.58|50.88|51.6|50.9|51.62|50.92|51.58|50.88|8
1656605950000|2022-06-30 16:19:10|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|12
1656605960000|2022-06-30 16:19:20|51.62|50.92|51.61|50.91|51.62|50.92|51.6|50.9|11
1656605970000|2022-06-30 16:19:30|51.6|50.9|51.6|50.9|51.6|50.9|51.59|50.89|11
1656605980000|2022-06-30 16:19:40|51.61|50.91|51.61|50.91|51.64|50.94|51.61|50.91|15
1656605990000|2022-06-30 16:19:50|51.62|50.92|51.6|50.9|51.63|50.93|51.59|50.89|9
1656606000000|2022-06-30 16:20:00|51.61|50.91|51.61|50.91|51.61|50.91|51.6|50.9|7
1656606010000|2022-06-30 16:20:10|51.63|50.93|51.62|50.92|51.63|50.93|51.62|50.92|4
1656606020000|2022-06-30 16:20:20|51.63|50.93|51.63|50.93|51.63|50.93|51.62|50.92|3
1656606030000|2022-06-30 16:20:30|51.62|50.92|51.66|50.96|51.67|50.97|51.62|50.92|9
1656606040000|2022-06-30 16:20:40|51.67|50.97|51.68|50.98|51.73|51.03|51.66|50.96|18
1656606050000|2022-06-30 16:20:50|51.69|50.99|51.68|50.98|51.69|50.99|51.68|50.98|12
1656606060000|2022-06-30 16:21:00|51.69|50.99|51.65|50.95|51.7|51|51.65|50.95|7
1656606070000|2022-06-30 16:21:10|51.66|50.96|51.66|50.96|51.66|50.96|51.66|50.96|1
1656606080000|2022-06-30 16:21:20|51.67|50.97|51.69|50.99|51.7|51|51.67|50.97|6
1656606090000|2022-06-30 16:21:30|51.67|50.97|51.78|51.08|51.78|51.08|51.67|50.97|20
1656606100000|2022-06-30 16:21:40|51.77|51.07|51.78|51.08|51.8|51.1|51.76|51.06|18
1656606110000|2022-06-30 16:21:50|51.77|51.07|51.77|51.07|51.8|51.1|51.76|51.06|19
1656606120000|2022-06-30 16:22:00|51.76|51.06|51.8|51.1|51.8|51.1|51.76|51.06|17
1656606130000|2022-06-30 16:22:10|51.82|51.12|51.81|51.11|51.82|51.12|51.8|51.1|3
1656606140000|2022-06-30 16:22:20|51.82|51.12|51.87|51.17|51.88|51.18|51.81|51.11|12
1656606150000|2022-06-30 16:22:30|51.86|51.16|51.84|51.14|51.86|51.16|51.82|51.12|15
1656606160000|2022-06-30 16:22:40|51.82|51.12|51.81|51.11|51.89|51.19|51.81|51.11|14
1656606170000|2022-06-30 16:22:50|51.82|51.12|51.8|51.1|51.83|51.13|51.79|51.09|8
1656606180000|2022-06-30 16:23:00|51.81|51.11|51.83|51.13|51.84|51.14|51.81|51.11|18
1656606190000|2022-06-30 16:23:10|51.82|51.12|51.82|51.12|51.83|51.13|51.81|51.11|15
1656606200000|2022-06-30 16:23:20|51.79|51.09|51.8|51.1|51.82|51.12|51.78|51.08|19
1656606210000|2022-06-30 16:23:30|51.82|51.12|51.78|51.08|51.82|51.12|51.75|51.05|17
1656606220000|2022-06-30 16:23:40|51.8|51.1|51.83|51.13|51.83|51.13|51.76|51.06|12
1656606230000|2022-06-30 16:23:50|51.81|51.11|51.8|51.1|51.83|51.13|51.78|51.08|15
1656606240000|2022-06-30 16:24:00|51.79|51.09|51.82|51.12|51.84|51.14|51.79|51.09|5
1656606250000|2022-06-30 16:24:10|51.83|51.13|51.85|51.15|51.85|51.15|51.83|51.13|7
1656606260000|2022-06-30 16:24:20|51.83|51.13|51.87|51.17|51.87|51.17|51.82|51.12|14
1656606270000|2022-06-30 16:24:30|51.88|51.18|51.91|51.21|51.91|51.21|51.87|51.17|12
1656606280000|2022-06-30 16:24:40|51.92|51.22|51.91|51.21|51.92|51.22|51.9|51.2|11
1656606290000|2022-06-30 16:24:50|51.9|51.2|51.9|51.2|51.91|51.21|51.9|51.2|3
1656606300000|2022-06-30 16:25:00|51.91|51.21|51.95|51.25|51.97|51.27|51.9|51.2|12
1656606310000|2022-06-30 16:25:10|51.94|51.24|51.97|51.27|51.97|51.27|51.93|51.23|14
1656606320000|2022-06-30 16:25:20|51.98|51.28|51.97|51.27|51.99|51.29|51.96|51.26|13
1656606330000|2022-06-30 16:25:30|51.98|51.28|52.01|51.31|52.03|51.33|51.98|51.28|25
1656606340000|2022-06-30 16:25:40|52.02|51.32|52|51.3|52.03|51.33|51.99|51.29|12
1656606350000|2022-06-30 16:25:50|52.01|51.31|52.01|51.31|52.01|51.31|52|51.3|15
1656606360000|2022-06-30 16:26:00|52|51.3|52.03|51.33|52.03|51.33|52|51.3|14
1656606370000|2022-06-30 16:26:10|52.01|51.31|52|51.3|52.03|51.33|51.98|51.28|18
1656606380000|2022-06-30 16:26:20|51.99|51.29|52.02|51.32|52.02|51.32|51.97|51.27|9
1656606390000|2022-06-30 16:26:30|52|51.3|52.05|51.35|52.05|51.35|52|51.3|12
1656606400000|2022-06-30 16:26:40|52.07|51.37|52.1|51.4|52.11|51.41|52.07|51.37|19
1656606410000|2022-06-30 16:26:50|52.08|51.38|52.11|51.41|52.11|51.41|52.08|51.38|16
1656606420000|2022-06-30 16:27:00|52.1|51.4|52.08|51.38|52.12|51.42|52.08|51.38|17
1656606430000|2022-06-30 16:27:10|52.09|51.39|52.09|51.39|52.09|51.39|52.06|51.36|10
1656606440000|2022-06-30 16:27:20|52.07|51.37|52.02|51.32|52.09|51.39|51.99|51.29|21
1656606450000|2022-06-30 16:27:30|52.04|51.34|52|51.3|52.05|51.35|52|51.3|14
1656606460000|2022-06-30 16:27:40|52.01|51.31|52.03|51.33|52.04|51.34|52.01|51.31|7
1656606470000|2022-06-30 16:27:50|52.04|51.34|52.03|51.33|52.04|51.34|52.03|51.33|4
1656606480000|2022-06-30 16:28:00|52.04|51.34|52.03|51.33|52.04|51.34|52.02|51.32|11
1656606490000|2022-06-30 16:28:10|52.02|51.32|52.01|51.31|52.04|51.34|51.99|51.29|13
1656606500000|2022-06-30 16:28:20|52.02|51.32|52.01|51.31|52.02|51.32|52|51.3|8
1656606510000|2022-06-30 16:28:30|52|51.3|52.01|51.31|52.01|51.31|51.99|51.29|10
1656606520000|2022-06-30 16:28:40|52|51.3|52.02|51.32|52.03|51.33|52|51.3|12
1656606530000|2022-06-30 16:28:50|52.01|51.31|52.01|51.31|52.03|51.33|52|51.3|12
1656606540000|2022-06-30 16:29:00|52|51.3|52|51.3|52.03|51.33|52|51.3|7
1656606550000|2022-06-30 16:29:10|52.01|51.31|52.02|51.32|52.03|51.33|52|51.3|12
1656606560000|2022-06-30 16:29:20|52.01|51.31|52.03|51.33|52.03|51.33|52.01|51.31|17
1656606570000|2022-06-30 16:29:30|52.04|51.34|52.01|51.31|52.04|51.34|52.01|51.31|9
1656606580000|2022-06-30 16:29:40|52.04|51.34|52.03|51.33|52.04|51.34|52.02|51.32|15
1656606590000|2022-06-30 16:29:50|52.04|51.34|52.04|51.34|52.05|51.35|52.03|51.33|5
1656606600000|2022-06-30 16:30:00|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|10
1656606610000|2022-06-30 16:30:10|52.07|51.37|52.07|51.37|52.08|51.38|52.06|51.36|6
1656606620000|2022-06-30 16:30:20|52.06|51.36|52.06|51.36|52.08|51.38|52.06|51.36|7
1656606630000|2022-06-30 16:30:30|52.07|51.37|52.07|51.37|52.09|51.39|52.07|51.37|7
1656606640000|2022-06-30 16:30:40|52.08|51.38|52.09|51.39|52.1|51.4|52.06|51.36|15
1656606650000|2022-06-30 16:30:50|52.07|51.37|52.08|51.38|52.09|51.39|52.07|51.37|7
1656606660000|2022-06-30 16:31:00|52.09|51.39|52.1|51.4|52.11|51.41|52.09|51.39|4
1656606670000|2022-06-30 16:31:10|52.11|51.41|52.1|51.4|52.11|51.41|52.09|51.39|10
1656606680000|2022-06-30 16:31:20|52.11|51.41|52.26|51.56|52.26|51.56|52.11|51.41|22
1656606690000|2022-06-30 16:31:30|52.25|51.55|52.22|51.52|52.26|51.56|52.19|51.49|12
1656606700000|2022-06-30 16:31:40|52.21|51.51|52.24|51.54|52.25|51.55|52.21|51.51|14
1656606710000|2022-06-30 16:31:50|52.23|51.53|52.23|51.53|52.24|51.54|52.22|51.52|6
1656606720000|2022-06-30 16:32:00|52.24|51.54|52.24|51.54|52.24|51.54|52.22|51.52|11
1656606730000|2022-06-30 16:32:10|52.25|51.55|52.31|51.61|52.35|51.65|52.24|51.54|17
1656606740000|2022-06-30 16:32:20|52.32|51.62|52.3|51.6|52.32|51.62|52.27|51.57|18
1656606750000|2022-06-30 16:32:30|52.31|51.61|52.31|51.61|52.33|51.63|52.3|51.6|17
1656606760000|2022-06-30 16:32:40|52.3|51.6|52.32|51.62|52.34|51.64|52.29|51.59|17
1656606770000|2022-06-30 16:32:50|52.33|51.63|52.35|51.65|52.39|51.69|52.33|51.63|21
1656606780000|2022-06-30 16:33:00|52.36|51.66|52.33|51.63|52.36|51.66|52.32|51.62|13
1656606790000|2022-06-30 16:33:10|52.32|51.62|52.31|51.61|52.32|51.62|52.28|51.58|14
1656606800000|2022-06-30 16:33:20|52.3|51.6|52.23|51.53|52.31|51.61|52.2|51.5|25
1656606810000|2022-06-30 16:33:30|52.25|51.55|52.29|51.59|52.29|51.59|52.25|51.55|12
1656606820000|2022-06-30 16:33:40|52.28|51.58|52.29|51.59|52.3|51.6|52.28|51.58|15
1656606830000|2022-06-30 16:33:50|52.28|51.58|52.29|51.59|52.29|51.59|52.28|51.58|6
1656606840000|2022-06-30 16:34:00|52.28|51.58|52.28|51.58|52.29|51.59|52.28|51.58|11
1656606850000|2022-06-30 16:34:10|52.27|51.57|52.29|51.59|52.29|51.59|52.26|51.56|8
1656606860000|2022-06-30 16:34:20|52.28|51.58|52.29|51.59|52.29|51.59|52.28|51.58|8
1656606870000|2022-06-30 16:34:30|52.28|51.58|52.26|51.56|52.28|51.58|52.26|51.56|5
1656606880000|2022-06-30 16:34:40|52.25|51.55|52.26|51.56|52.26|51.56|52.25|51.55|6
1656606890000|2022-06-30 16:34:50|52.27|51.57|52.23|51.53|52.27|51.57|52.22|51.52|10
1656606900000|2022-06-30 16:35:00|52.24|51.54|52.22|51.52|52.24|51.54|52.22|51.52|4
1656606910000|2022-06-30 16:35:10|52.23|51.53|52.23|51.53|52.25|51.55|52.23|51.53|5
1656606920000|2022-06-30 16:35:20|52.22|51.52|52.21|51.51|52.22|51.52|52.21|51.51|2
1656606930000|2022-06-30 16:35:30|52.23|51.53|52.22|51.52|52.23|51.53|52.18|51.48|15
1656606940000|2022-06-30 16:35:40|52.23|51.53|52.23|51.53|52.24|51.54|52.21|51.51|7
1656606950000|2022-06-30 16:35:50|52.22|51.52|52.21|51.51|52.25|51.55|52.21|51.51|7
1656606960000|2022-06-30 16:36:00|52.25|51.55|52.22|51.52|52.25|51.55|52.22|51.52|4
1656606970000|2022-06-30 16:36:10|52.23|51.53|52.22|51.52|52.23|51.53|52.21|51.51|6
1656606980000|2022-06-30 16:36:20|52.21|51.51|52.21|51.51|52.21|51.51|52.21|51.51|1
1656606990000|2022-06-30 16:36:30|52.2|51.5|52.14|51.44|52.2|51.5|52.12|51.42|12
1656607000000|2022-06-30 16:36:40|52.12|51.42|52.1|51.4|52.12|51.42|52.1|51.4|11
1656607010000|2022-06-30 16:36:50|52.11|51.41|52.11|51.41|52.11|51.41|52.09|51.39|10
1656607020000|2022-06-30 16:37:00|52.1|51.4|52.14|51.44|52.16|51.46|52.1|51.4|10
1656607030000|2022-06-30 16:37:10|52.15|51.45|52.14|51.44|52.15|51.45|52.13|51.43|9
1656607040000|2022-06-30 16:37:20|52.13|51.43|52.13|51.43|52.16|51.46|52.13|51.43|11
1656607050000|2022-06-30 16:37:30|52.14|51.44|52.14|51.44|52.17|51.47|52.13|51.43|11
1656607060000|2022-06-30 16:37:40|52.15|51.45|52.13|51.43|52.16|51.46|52.12|51.42|14
1656607070000|2022-06-30 16:37:50|52.14|51.44|52.08|51.38|52.14|51.44|52.07|51.37|12
1656607080000|2022-06-30 16:38:00|52.09|51.39|52.07|51.37|52.09|51.39|52.04|51.34|17
1656607100000|2022-06-30 16:38:20|52.06|51.36|52.07|51.37|52.08|51.38|52.06|51.36|13
1656607110000|2022-06-30 16:38:30|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|2
1656607120000|2022-06-30 16:38:40|52.08|51.38|52.07|51.37|52.08|51.38|52.06|51.36|10
1656607130000|2022-06-30 16:38:50|52.06|51.36|52.06|51.36|52.08|51.38|52.05|51.35|15
1656607140000|2022-06-30 16:39:00|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|4
1656607150000|2022-06-30 16:39:10|52.05|51.35|52.07|51.37|52.08|51.38|52.05|51.35|13
1656607160000|2022-06-30 16:39:20|52.06|51.36|52.06|51.36|52.07|51.37|52.03|51.33|15
1656607170000|2022-06-30 16:39:30|52.05|51.35|52.06|51.36|52.06|51.36|52.03|51.33|10
1656607180000|2022-06-30 16:39:40|52.05|51.35|52.03|51.33|52.06|51.36|52.02|51.32|11
1656607190000|2022-06-30 16:39:50|52.02|51.32|51.96|51.26|52.05|51.35|51.96|51.26|15
1656607200000|2022-06-30 16:40:00|51.97|51.27|51.97|51.27|51.97|51.27|51.96|51.26|15
1656607210000|2022-06-30 16:40:10|51.98|51.28|51.98|51.28|52|51.3|51.98|51.28|4
1656607220000|2022-06-30 16:40:20|51.99|51.29|51.98|51.28|51.99|51.29|51.97|51.27|8
1656607230000|2022-06-30 16:40:30|51.97|51.27|51.97|51.27|52|51.3|51.96|51.26|13
1656607240000|2022-06-30 16:40:40|51.96|51.26|51.97|51.27|51.98|51.28|51.96|51.26|6
1656607250000|2022-06-30 16:40:50|51.96|51.26|51.98|51.28|51.99|51.29|51.96|51.26|11
1656607260000|2022-06-30 16:41:00|51.97|51.27|51.96|51.26|52|51.3|51.96|51.26|17
1656607270000|2022-06-30 16:41:10|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|5
1656607280000|2022-06-30 16:41:20|51.94|51.24|51.93|51.23|51.97|51.27|51.93|51.23|5
1656607290000|2022-06-30 16:41:30|51.94|51.24|51.95|51.25|51.96|51.26|51.92|51.22|19
1656607300000|2022-06-30 16:41:40|51.96|51.26|51.9|51.2|51.96|51.26|51.9|51.2|14
1656607310000|2022-06-30 16:41:50|51.91|51.21|51.9|51.2|51.92|51.22|51.88|51.18|13
1656607320000|2022-06-30 16:42:00|51.91|51.21|51.88|51.18|51.91|51.21|51.87|51.17|9
1656607330000|2022-06-30 16:42:10|51.86|51.16|51.89|51.19|51.9|51.2|51.86|51.16|9
1656607340000|2022-06-30 16:42:20|51.87|51.17|51.85|51.15|51.88|51.18|51.85|51.15|6
1656607350000|2022-06-30 16:42:30|51.83|51.13|51.89|51.19|51.89|51.19|51.83|51.13|10
1656607360000|2022-06-30 16:42:40|51.88|51.18|51.86|51.16|51.89|51.19|51.86|51.16|13
1656607370000|2022-06-30 16:42:50|51.87|51.17|51.88|51.18|51.9|51.2|51.87|51.17|10
1656607380000|2022-06-30 16:43:00|51.87|51.17|51.89|51.19|51.9|51.2|51.87|51.17|9
1656607390000|2022-06-30 16:43:10|51.9|51.2|51.9|51.2|51.91|51.21|51.89|51.19|13
1656607400000|2022-06-30 16:43:20|51.89|51.19|51.91|51.21|51.91|51.21|51.88|51.18|11
1656607410000|2022-06-30 16:43:30|51.93|51.23|51.9|51.2|51.93|51.23|51.89|51.19|8
1656607420000|2022-06-30 16:43:40|51.91|51.21|51.91|51.21|51.93|51.23|51.9|51.2|8
1656607430000|2022-06-30 16:43:50|51.92|51.22|51.92|51.22|51.92|51.22|51.91|51.21|11
1656607440000|2022-06-30 16:44:00|51.91|51.21|51.91|51.21|51.93|51.23|51.9|51.2|6
1656607450000|2022-06-30 16:44:10|51.9|51.2|51.91|51.21|51.94|51.24|51.9|51.2|10
1656607460000|2022-06-30 16:44:20|51.92|51.22|51.92|51.22|51.92|51.22|51.91|51.21|5
1656607470000|2022-06-30 16:44:30|51.93|51.23|51.92|51.22|51.93|51.23|51.9|51.2|7
1656607480000|2022-06-30 16:44:40|51.91|51.21|51.91|51.21|51.94|51.24|51.9|51.2|10
1656607490000|2022-06-30 16:44:50|51.9|51.2|51.9|51.2|51.91|51.21|51.88|51.18|5
1656607500000|2022-06-30 16:45:00|51.92|51.22|51.9|51.2|51.92|51.22|51.9|51.2|11
1656607510000|2022-06-30 16:45:10|51.89|51.19|51.89|51.19|51.89|51.19|51.89|51.19|1
1656607520000|2022-06-30 16:45:20|51.9|51.2|51.9|51.2|51.9|51.2|51.9|51.2|1
1656607530000|2022-06-30 16:45:30|51.92|51.22|51.9|51.2|51.92|51.22|51.9|51.2|4
1656607540000|2022-06-30 16:45:40|51.92|51.22|51.9|51.2|51.92|51.22|51.9|51.2|7
1656607550000|2022-06-30 16:45:50|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|4
1656607580000|2022-06-30 16:46:20|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|2
1656607590000|2022-06-30 16:46:30|51.91|51.21|51.9|51.2|51.92|51.22|51.9|51.2|3
1656607600000|2022-06-30 16:46:40|51.92|51.22|51.93|51.23|51.93|51.23|51.92|51.22|2
1656607610000|2022-06-30 16:46:50|51.91|51.21|51.92|51.22|51.93|51.23|51.91|51.21|16
1656607620000|2022-06-30 16:47:00|51.91|51.21|51.93|51.23|51.94|51.24|51.91|51.21|13
1656607630000|2022-06-30 16:47:10|51.94|51.24|51.93|51.23|51.94|51.24|51.93|51.23|4
1656607640000|2022-06-30 16:47:20|51.94|51.24|51.94|51.24|51.94|51.24|51.9|51.2|7
1656607650000|2022-06-30 16:47:30|51.93|51.23|51.93|51.23|51.93|51.23|51.93|51.23|1
1656607660000|2022-06-30 16:47:40|51.91|51.21|51.96|51.26|51.96|51.26|51.91|51.21|13
1656607670000|2022-06-30 16:47:50|51.97|51.27|51.99|51.29|52|51.3|51.96|51.26|17
1656607680000|2022-06-30 16:48:00|51.97|51.27|51.94|51.24|51.99|51.29|51.93|51.23|14
1656607690000|2022-06-30 16:48:10|51.93|51.23|51.96|51.26|51.96|51.26|51.93|51.23|8
1656607700000|2022-06-30 16:48:20|51.95|51.25|51.97|51.27|51.99|51.29|51.95|51.25|11
1656607710000|2022-06-30 16:48:30|51.98|51.28|51.96|51.26|51.98|51.28|51.96|51.26|11
1656607720000|2022-06-30 16:48:40|51.97|51.27|51.96|51.26|51.99|51.29|51.96|51.26|18
1656607730000|2022-06-30 16:48:50|51.98|51.28|51.94|51.24|51.98|51.28|51.94|51.24|4
1656607740000|2022-06-30 16:49:00|51.96|51.26|51.92|51.22|51.96|51.26|51.92|51.22|11
1656607750000|2022-06-30 16:49:10|51.93|51.23|51.91|51.21|51.93|51.23|51.88|51.18|11
1656607760000|2022-06-30 16:49:20|51.92|51.22|51.86|51.16|51.92|51.22|51.86|51.16|7
1656607770000|2022-06-30 16:49:30|51.85|51.15|51.87|51.17|51.87|51.17|51.85|51.15|2
1656607780000|2022-06-30 16:49:40|51.88|51.18|51.89|51.19|51.91|51.21|51.87|51.17|16
1656607790000|2022-06-30 16:49:50|51.88|51.18|51.87|51.17|51.89|51.19|51.87|51.17|5
1656607800000|2022-06-30 16:50:00|51.86|51.16|51.85|51.15|51.87|51.17|51.85|51.15|4
1656607810000|2022-06-30 16:50:10|51.84|51.14|51.85|51.15|51.86|51.16|51.84|51.14|9
1656607820000|2022-06-30 16:50:20|51.84|51.14|51.83|51.13|51.85|51.15|51.83|51.13|5
1656607830000|2022-06-30 16:50:30|51.82|51.12|51.83|51.13|51.84|51.14|51.82|51.12|8
1656607840000|2022-06-30 16:50:40|51.82|51.12|51.83|51.13|51.85|51.15|51.81|51.11|18
1656607850000|2022-06-30 16:50:50|51.84|51.14|51.83|51.13|51.84|51.14|51.8|51.1|5
1656607860000|2022-06-30 16:51:00|51.84|51.14|51.81|51.11|51.84|51.14|51.81|51.11|4
1656607870000|2022-06-30 16:51:10|51.82|51.12|51.79|51.09|51.86|51.16|51.77|51.07|10
1656607880000|2022-06-30 16:51:20|51.8|51.1|51.81|51.11|51.83|51.13|51.78|51.08|14
1656607890000|2022-06-30 16:51:30|51.8|51.1|51.8|51.1|51.81|51.11|51.8|51.1|7
1656607900000|2022-06-30 16:51:40|51.81|51.11|51.78|51.08|51.81|51.11|51.78|51.08|12
1656607910000|2022-06-30 16:51:50|51.79|51.09|51.8|51.1|51.8|51.1|51.78|51.08|8
1656607920000|2022-06-30 16:52:00|51.79|51.09|51.81|51.11|51.83|51.13|51.79|51.09|18
1656607930000|2022-06-30 16:52:10|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|5
1656607940000|2022-06-30 16:52:20|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|6
1656607950000|2022-06-30 16:52:30|51.83|51.13|51.82|51.12|51.84|51.14|51.81|51.11|8
1656607960000|2022-06-30 16:52:40|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|6
1656607970000|2022-06-30 16:52:50|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|6
1656607980000|2022-06-30 16:53:00|51.81|51.11|51.81|51.11|51.83|51.13|51.81|51.11|22
1656607990000|2022-06-30 16:53:10|51.82|51.12|51.81|51.11|51.82|51.12|51.81|51.11|6
1656608000000|2022-06-30 16:53:20|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|14
1656608010000|2022-06-30 16:53:30|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|7
1656608020000|2022-06-30 16:53:40|51.84|51.14|51.82|51.12|51.85|51.15|51.82|51.12|5
1656608040000|2022-06-30 16:54:00|51.83|51.13|51.83|51.13|51.83|51.13|51.82|51.12|3
1656608050000|2022-06-30 16:54:10|51.82|51.12|51.83|51.13|51.85|51.15|51.81|51.11|8
1656608060000|2022-06-30 16:54:20|51.81|51.11|51.81|51.11|51.83|51.13|51.81|51.11|7
1656608070000|2022-06-30 16:54:30|51.82|51.12|51.81|51.11|51.82|51.12|51.8|51.1|12
1656608080000|2022-06-30 16:54:40|51.82|51.12|51.8|51.1|51.82|51.12|51.8|51.1|12
1656608090000|2022-06-30 16:54:50|51.79|51.09|51.81|51.11|51.82|51.12|51.79|51.09|13
1656608100000|2022-06-30 16:55:00|51.8|51.1|51.8|51.1|51.82|51.12|51.8|51.1|16
1656608110000|2022-06-30 16:55:10|51.81|51.11|51.83|51.13|51.84|51.14|51.81|51.11|4
1656608120000|2022-06-30 16:55:20|51.84|51.14|51.82|51.12|51.84|51.14|51.82|51.12|5
1656608130000|2022-06-30 16:55:30|51.83|51.13|51.85|51.15|51.85|51.15|51.8|51.1|11
1656608140000|2022-06-30 16:55:40|51.82|51.12|51.82|51.12|51.83|51.13|51.8|51.1|7
1656608160000|2022-06-30 16:56:00|51.83|51.13|51.82|51.12|51.83|51.13|51.81|51.11|16
1656608170000|2022-06-30 16:56:10|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|12
1656608180000|2022-06-30 16:56:20|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|8
1656608190000|2022-06-30 16:56:30|51.81|51.11|51.82|51.12|51.82|51.12|51.8|51.1|10
1656608200000|2022-06-30 16:56:40|51.81|51.11|51.82|51.12|51.82|51.12|51.8|51.1|10
1656608210000|2022-06-30 16:56:50|51.81|51.11|51.69|50.99|51.82|51.12|51.67|50.97|18
1656608220000|2022-06-30 16:57:00|51.68|50.98|51.69|50.99|51.69|50.99|51.66|50.96|9
1656608230000|2022-06-30 16:57:10|51.7|51|51.69|50.99|51.71|51.01|51.68|50.98|14
1656608240000|2022-06-30 16:57:20|51.7|51|51.7|51|51.72|51.02|51.69|50.99|17
1656608250000|2022-06-30 16:57:30|51.71|51.01|51.7|51|51.71|51.01|51.69|50.99|6
1656608260000|2022-06-30 16:57:40|51.69|50.99|51.69|50.99|51.7|51|51.67|50.97|9
1656608270000|2022-06-30 16:57:50|51.68|50.98|51.68|50.98|51.69|50.99|51.68|50.98|5
1656608280000|2022-06-30 16:58:00|51.67|50.97|51.67|50.97|51.67|50.97|51.66|50.96|3
1656608290000|2022-06-30 16:58:10|51.68|50.98|51.66|50.96|51.68|50.98|51.66|50.96|5
1656608300000|2022-06-30 16:58:20|51.67|50.97|51.65|50.95|51.67|50.97|51.65|50.95|9
1656608310000|2022-06-30 16:58:30|51.66|50.96|51.65|50.95|51.67|50.97|51.64|50.94|13
1656608320000|2022-06-30 16:58:40|51.66|50.96|51.66|50.96|51.66|50.96|51.66|50.96|1
1656608330000|2022-06-30 16:58:50|51.65|50.95|51.67|50.97|51.67|50.97|51.64|50.94|7
1656608340000|2022-06-30 16:59:00|51.66|50.96|51.68|50.98|51.68|50.98|51.65|50.95|7
1656608350000|2022-06-30 16:59:10|51.67|50.97|51.66|50.96|51.67|50.97|51.66|50.96|14
1656608360000|2022-06-30 16:59:20|51.65|50.95|51.65|50.95|51.65|50.95|51.65|50.95|1
1656608380000|2022-06-30 16:59:40|51.66|50.96|51.66|50.96|51.66|50.96|51.65|50.95|3
1656608390000|2022-06-30 16:59:50|51.65|50.95|51.67|50.97|51.67|50.97|51.65|50.95|11
1656608400000|2022-06-30 17:00:00|51.68|50.98|51.67|50.97|51.68|50.98|51.67|50.97|4
1656608410000|2022-06-30 17:00:10|51.68|50.98|51.67|50.97|51.68|50.98|51.65|50.95|7
1656608420000|2022-06-30 17:00:20|51.68|50.98|51.68|50.98|51.68|50.98|51.67|50.97|5
1656608430000|2022-06-30 17:00:30|51.67|50.97|51.69|50.99|51.69|50.99|51.67|50.97|11
1656608440000|2022-06-30 17:00:40|51.68|50.98|51.68|50.98|51.69|50.99|51.67|50.97|13
1656608450000|2022-06-30 17:00:50|51.69|50.99|51.67|50.97|51.69|50.99|51.67|50.97|5
1656608460000|2022-06-30 17:01:00|51.68|50.98|51.71|51.01|51.72|51.02|51.67|50.97|13
1656608470000|2022-06-30 17:01:10|51.7|51|51.71|51.01|51.71|51.01|51.69|50.99|10
1656608480000|2022-06-30 17:01:20|51.7|51|51.69|50.99|51.71|51.01|51.68|50.98|14
1656608490000|2022-06-30 17:01:30|51.7|51|51.7|51|51.7|51|51.69|50.99|3
1656608500000|2022-06-30 17:01:40|51.69|50.99|51.7|51|51.7|51|51.69|50.99|6
1656608510000|2022-06-30 17:01:50|51.71|51.01|51.7|51|51.72|51.02|51.69|50.99|17
1656608520000|2022-06-30 17:02:00|51.71|51.01|51.7|51|51.72|51.02|51.69|50.99|18
1656608530000|2022-06-30 17:02:10|51.69|50.99|51.7|51|51.7|51|51.69|50.99|16
1656608540000|2022-06-30 17:02:20|51.71|51.01|51.7|51|51.71|51.01|51.7|51|6
1656608550000|2022-06-30 17:02:30|51.71|51.01|51.71|51.01|51.71|51.01|51.71|51.01|1
1656608560000|2022-06-30 17:02:40|51.7|51|51.7|51|51.7|51|51.7|51|1
1656608570000|2022-06-30 17:02:50|51.71|51.01|51.71|51.01|51.72|51.02|51.7|51|10
1656608580000|2022-06-30 17:03:00|51.7|51|51.67|50.97|51.7|51|51.67|50.97|4
1656608590000|2022-06-30 17:03:10|51.68|50.98|51.65|50.95|51.68|50.98|51.65|50.95|8
1656608600000|2022-06-30 17:03:20|51.66|50.96|51.64|50.94|51.66|50.96|51.64|50.94|4
1656608610000|2022-06-30 17:03:30|51.65|50.95|51.65|50.95|51.65|50.95|51.64|50.94|7
1656608620000|2022-06-30 17:03:40|51.64|50.94|51.65|50.95|51.66|50.96|51.64|50.94|9
1656608630000|2022-06-30 17:03:50|51.66|50.96|51.65|50.95|51.66|50.96|51.64|50.94|3
1656608640000|2022-06-30 17:04:00|51.66|50.96|51.66|50.96|51.66|50.96|51.65|50.95|11
1656608650000|2022-06-30 17:04:10|51.65|50.95|51.65|50.95|51.66|50.96|51.65|50.95|5
1656608670000|2022-06-30 17:04:30|51.66|50.96|51.66|50.96|51.66|50.96|51.66|50.96|1
1656608680000|2022-06-30 17:04:40|51.67|50.97|51.67|50.97|51.68|50.98|51.66|50.96|6
1656608690000|2022-06-30 17:04:50|51.66|50.96|51.66|50.96|51.67|50.97|51.66|50.96|9
1656608700000|2022-06-30 17:05:00|51.67|50.97|51.68|50.98|51.71|51.01|51.66|50.96|9
1656608710000|2022-06-30 17:05:10|51.69|50.99|51.67|50.97|51.71|51.01|51.66|50.96|11
1656608720000|2022-06-30 17:05:20|51.68|50.98|51.65|50.95|51.68|50.98|51.65|50.95|8
1656608730000|2022-06-30 17:05:30|51.66|50.96|51.64|50.94|51.66|50.96|51.64|50.94|5
1656608740000|2022-06-30 17:05:40|51.63|50.93|51.63|50.93|51.63|50.93|51.63|50.93|1
1656608750000|2022-06-30 17:05:50|51.64|50.94|51.61|50.91|51.64|50.94|51.61|50.91|10
1656608760000|2022-06-30 17:06:00|51.6|50.9|51.58|50.88|51.6|50.9|51.58|50.88|9
1656608770000|2022-06-30 17:06:10|51.57|50.87|51.57|50.87|51.58|50.88|51.57|50.87|3
1656608790000|2022-06-30 17:06:30|51.58|50.88|51.6|50.9|51.6|50.9|51.57|50.87|7
1656608800000|2022-06-30 17:06:40|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|6
1656608810000|2022-06-30 17:06:50|51.62|50.92|51.61|50.91|51.64|50.94|51.59|50.89|12
1656608820000|2022-06-30 17:07:00|51.6|50.9|51.59|50.89|51.64|50.94|51.59|50.89|11
1656608830000|2022-06-30 17:07:10|51.6|50.9|51.6|50.9|51.6|50.9|51.6|50.9|1
1656608840000|2022-06-30 17:07:20|51.59|50.89|51.62|50.92|51.64|50.94|51.59|50.89|9
1656608850000|2022-06-30 17:07:30|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|7
1656608860000|2022-06-30 17:07:40|51.67|50.97|51.66|50.96|51.67|50.97|51.66|50.96|4
1656608870000|2022-06-30 17:07:50|51.67|50.97|51.64|50.94|51.67|50.97|51.64|50.94|5
1656608880000|2022-06-30 17:08:00|51.67|50.97|51.64|50.94|51.67|50.97|51.64|50.94|5
1656608890000|2022-06-30 17:08:10|51.65|50.95|51.64|50.94|51.65|50.95|51.64|50.94|4
1656608900000|2022-06-30 17:08:20|51.65|50.95|51.64|50.94|51.65|50.95|51.64|50.94|12
1656608910000|2022-06-30 17:08:30|51.63|50.93|51.66|50.96|51.66|50.96|51.63|50.93|2
1656608920000|2022-06-30 17:08:40|51.64|50.94|51.64|50.94|51.65|50.95|51.63|50.93|9
1656608930000|2022-06-30 17:08:50|51.63|50.93|51.64|50.94|51.64|50.94|51.63|50.93|4
1656608940000|2022-06-30 17:09:00|51.63|50.93|51.64|50.94|51.66|50.96|51.63|50.93|5
1656608950000|2022-06-30 17:09:10|51.65|50.95|51.65|50.95|51.65|50.95|51.64|50.94|3
1656608960000|2022-06-30 17:09:20|51.64|50.94|51.64|50.94|51.64|50.94|51.64|50.94|1
1656608970000|2022-06-30 17:09:30|51.65|50.95|51.66|50.96|51.67|50.97|51.63|50.93|8
1656608980000|2022-06-30 17:09:40|51.65|50.95|51.66|50.96|51.68|50.98|51.65|50.95|9
1656608990000|2022-06-30 17:09:50|51.65|50.95|51.64|50.94|51.66|50.96|51.64|50.94|16
1656609000000|2022-06-30 17:10:00|51.65|50.95|51.65|50.95|51.66|50.96|51.63|50.93|14
1656609010000|2022-06-30 17:10:10|51.64|50.94|51.6|50.9|51.68|50.98|51.6|50.9|21
1656609020000|2022-06-30 17:10:20|51.59|50.89|51.6|50.9|51.61|50.91|51.59|50.89|8
1656609030000|2022-06-30 17:10:30|51.61|50.91|51.64|50.94|51.64|50.94|51.61|50.91|11
1656609040000|2022-06-30 17:10:40|51.65|50.95|51.66|50.96|51.66|50.96|51.64|50.94|6
1656609050000|2022-06-30 17:10:50|51.65|50.95|51.63|50.93|51.65|50.95|51.61|50.91|10
1656609060000|2022-06-30 17:11:00|51.64|50.94|51.66|50.96|51.67|50.97|51.62|50.92|8
1656609070000|2022-06-30 17:11:10|51.67|50.97|51.66|50.96|51.7|51|51.66|50.96|10
1656609080000|2022-06-30 17:11:20|51.67|50.97|51.68|50.98|51.7|51|51.66|50.96|8
1656609090000|2022-06-30 17:11:30|51.67|50.97|51.68|50.98|51.68|50.98|51.67|50.97|10
1656609100000|2022-06-30 17:11:40|51.69|50.99|51.67|50.97|51.69|50.99|51.67|50.97|13
1656609110000|2022-06-30 17:11:50|51.68|50.98|51.67|50.97|51.68|50.98|51.64|50.94|7
1656609120000|2022-06-30 17:12:00|51.65|50.95|51.66|50.96|51.67|50.97|51.65|50.95|10
1656609130000|2022-06-30 17:12:10|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|4
1656609140000|2022-06-30 17:12:20|51.67|50.97|51.65|50.95|51.67|50.97|51.65|50.95|13
1656609150000|2022-06-30 17:12:30|51.64|50.94|51.64|50.94|51.66|50.96|51.64|50.94|8
1656609160000|2022-06-30 17:12:40|51.65|50.95|51.65|50.95|51.65|50.95|51.64|50.94|3
1656609170000|2022-06-30 17:12:50|51.63|50.93|51.64|50.94|51.67|50.97|51.62|50.92|6
1656609180000|2022-06-30 17:13:00|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|8
1656609190000|2022-06-30 17:13:10|51.65|50.95|51.65|50.95|51.65|50.95|51.65|50.95|1
1656609200000|2022-06-30 17:13:20|51.66|50.96|51.65|50.95|51.67|50.97|51.65|50.95|11
1656609210000|2022-06-30 17:13:30|51.66|50.96|51.64|50.94|51.66|50.96|51.64|50.94|6
1656609220000|2022-06-30 17:13:40|51.65|50.95|51.65|50.95|51.65|50.95|51.65|50.95|1
1656609230000|2022-06-30 17:13:50|51.63|50.93|51.6|50.9|51.65|50.95|51.6|50.9|17
1656609240000|2022-06-30 17:14:00|51.59|50.89|51.62|50.92|51.62|50.92|51.59|50.89|4
1656609250000|2022-06-30 17:14:10|51.63|50.93|51.65|50.95|51.68|50.98|51.63|50.93|11
1656609260000|2022-06-30 17:14:20|51.64|50.94|51.64|50.94|51.65|50.95|51.64|50.94|11
1656609270000|2022-06-30 17:14:30|51.65|50.95|51.65|50.95|51.65|50.95|51.64|50.94|3
1656609280000|2022-06-30 17:14:40|51.66|50.96|51.66|50.96|51.67|50.97|51.65|50.95|10
1656609290000|2022-06-30 17:14:50|51.67|50.97|51.67|50.97|51.68|50.98|51.66|50.96|13
1656609300000|2022-06-30 17:15:00|51.66|50.96|51.66|50.96|51.7|51|51.65|50.95|6
1656609310000|2022-06-30 17:15:10|51.71|51.01|51.68|50.98|51.71|51.01|51.68|50.98|5
1656609320000|2022-06-30 17:15:20|51.66|50.96|51.67|50.97|51.68|50.98|51.66|50.96|10
1656609330000|2022-06-30 17:15:30|51.69|50.99|51.72|51.02|51.73|51.03|51.68|50.98|13
1656609340000|2022-06-30 17:15:40|51.69|50.99|51.7|51|51.7|51|51.69|50.99|8
1656609350000|2022-06-30 17:15:50|51.69|50.99|51.69|50.99|51.69|50.99|51.69|50.99|1
1656609360000|2022-06-30 17:16:00|51.72|51.02|51.7|51|51.72|51.02|51.69|50.99|11
1656609370000|2022-06-30 17:16:10|51.71|51.01|51.69|50.99|51.71|51.01|51.69|50.99|2
1656609380000|2022-06-30 17:16:20|51.72|51.02|51.69|50.99|51.72|51.02|51.69|50.99|2
1656609390000|2022-06-30 17:16:30|51.71|51.01|51.74|51.04|51.74|51.04|51.71|51.01|4
1656609400000|2022-06-30 17:16:40|51.73|51.03|51.73|51.03|51.74|51.04|51.73|51.03|11
1656609410000|2022-06-30 17:16:50|51.74|51.04|51.75|51.05|51.75|51.05|51.74|51.04|2
1656609420000|2022-06-30 17:17:00|51.74|51.04|51.74|51.04|51.74|51.04|51.74|51.04|1
1656609450000|2022-06-30 17:17:30|51.75|51.05|51.74|51.04|51.75|51.05|51.74|51.04|4
1656609470000|2022-06-30 17:17:50|51.76|51.06|51.74|51.04|51.76|51.06|51.74|51.04|3
1656609490000|2022-06-30 17:18:10|51.75|51.05|51.75|51.05|51.75|51.05|51.74|51.04|3
1656609500000|2022-06-30 17:18:20|51.76|51.06|51.77|51.07|51.77|51.07|51.75|51.05|5
1656609510000|2022-06-30 17:18:30|51.75|51.05|51.76|51.06|51.76|51.06|51.75|51.05|4
1656609520000|2022-06-30 17:18:40|51.75|51.05|51.75|51.05|51.75|51.05|51.75|51.05|1
1656609530000|2022-06-30 17:18:50|51.76|51.06|51.76|51.06|51.76|51.06|51.76|51.06|1
1656609540000|2022-06-30 17:19:00|51.78|51.08|51.77|51.07|51.78|51.08|51.76|51.06|4
1656609550000|2022-06-30 17:19:10|51.76|51.06|51.76|51.06|51.78|51.08|51.76|51.06|3
1656609560000|2022-06-30 17:19:20|51.75|51.05|51.74|51.04|51.76|51.06|51.73|51.03|6
1656609570000|2022-06-30 17:19:30|51.73|51.03|51.75|51.05|51.75|51.05|51.73|51.03|3
1656609580000|2022-06-30 17:19:40|51.74|51.04|51.73|51.03|51.74|51.04|51.71|51.01|6
1656609590000|2022-06-30 17:19:50|51.72|51.02|51.72|51.02|51.72|51.02|51.72|51.02|1
1656609600000|2022-06-30 17:20:00|51.73|51.03|51.73|51.03|51.73|51.03|51.72|51.02|3
1656609610000|2022-06-30 17:20:10|51.72|51.02|51.72|51.02|51.73|51.03|51.71|51.01|7
1656609620000|2022-06-30 17:20:20|51.73|51.03|51.74|51.04|51.74|51.04|51.73|51.03|2
1656609630000|2022-06-30 17:20:30|51.72|51.02|51.72|51.02|51.72|51.02|51.72|51.02|1
1656609650000|2022-06-30 17:20:50|51.73|51.03|51.72|51.02|51.73|51.03|51.71|51.01|4
1656609660000|2022-06-30 17:21:00|51.73|51.03|51.73|51.03|51.73|51.03|51.73|51.03|1
1656609670000|2022-06-30 17:21:10|51.74|51.04|51.81|51.11|51.83|51.13|51.74|51.04|8
1656609680000|2022-06-30 17:21:20|51.82|51.12|51.85|51.15|51.86|51.16|51.81|51.11|8
1656609690000|2022-06-30 17:21:30|51.82|51.12|51.82|51.12|51.82|51.12|51.82|51.12|1
1656609700000|2022-06-30 17:21:40|51.84|51.14|51.86|51.16|51.86|51.16|51.84|51.14|3
1656609710000|2022-06-30 17:21:50|51.88|51.18|51.85|51.15|51.88|51.18|51.84|51.14|8
1656609720000|2022-06-30 17:22:00|51.84|51.14|51.82|51.12|51.87|51.17|51.82|51.12|12
1656609730000|2022-06-30 17:22:10|51.83|51.13|51.8|51.1|51.83|51.13|51.8|51.1|4
1656609740000|2022-06-30 17:22:20|51.79|51.09|51.74|51.04|51.81|51.11|51.73|51.03|11
1656609750000|2022-06-30 17:22:30|51.73|51.03|51.7|51|51.73|51.03|51.69|50.99|17
1656609760000|2022-06-30 17:22:40|51.73|51.03|51.71|51.01|51.73|51.03|51.69|50.99|12
1656609770000|2022-06-30 17:22:50|51.7|51|51.7|51|51.72|51.02|51.69|50.99|14
1656609780000|2022-06-30 17:23:00|51.69|50.99|51.69|50.99|51.7|51|51.68|50.98|7
1656609790000|2022-06-30 17:23:10|51.7|51|51.7|51|51.7|51|51.69|50.99|7
1656609800000|2022-06-30 17:23:20|51.69|50.99|51.7|51|51.71|51.01|51.68|50.98|6
1656609810000|2022-06-30 17:23:30|51.71|51.01|51.74|51.04|51.76|51.06|51.71|51.01|12
1656609820000|2022-06-30 17:23:40|51.73|51.03|51.74|51.04|51.77|51.07|51.72|51.02|11
1656609830000|2022-06-30 17:23:50|51.72|51.02|51.73|51.03|51.74|51.04|51.71|51.01|17
1656609840000|2022-06-30 17:24:00|51.74|51.04|51.75|51.05|51.75|51.05|51.71|51.01|13
1656609850000|2022-06-30 17:24:10|51.73|51.03|51.74|51.04|51.74|51.04|51.71|51.01|6
1656609860000|2022-06-30 17:24:20|51.73|51.03|51.71|51.01|51.74|51.04|51.68|50.98|10
1656609870000|2022-06-30 17:24:30|51.7|51|51.71|51.01|51.73|51.03|51.7|51|7
1656609880000|2022-06-30 17:24:40|51.7|51|51.73|51.03|51.73|51.03|51.7|51|7
1656609890000|2022-06-30 17:24:50|51.74|51.04|51.72|51.02|51.74|51.04|51.72|51.02|9
1656609900000|2022-06-30 17:25:00|51.75|51.05|51.75|51.05|51.76|51.06|51.73|51.03|6
1656609910000|2022-06-30 17:25:10|51.74|51.04|51.75|51.05|51.76|51.06|51.72|51.02|11
1656609920000|2022-06-30 17:25:20|51.74|51.04|51.74|51.04|51.75|51.05|51.73|51.03|9
1656609930000|2022-06-30 17:25:30|51.73|51.03|51.75|51.05|51.75|51.05|51.73|51.03|7
1656609940000|2022-06-30 17:25:40|51.76|51.06|51.74|51.04|51.76|51.06|51.74|51.04|8
1656609950000|2022-06-30 17:25:50|51.77|51.07|51.75|51.05|51.77|51.07|51.75|51.05|5
1656609960000|2022-06-30 17:26:00|51.76|51.06|51.75|51.05|51.76|51.06|51.73|51.03|23
1656609970000|2022-06-30 17:26:10|51.76|51.06|51.76|51.06|51.76|51.06|51.75|51.05|5
1656609980000|2022-06-30 17:26:20|51.75|51.05|51.75|51.05|51.75|51.05|51.74|51.04|9
1656609990000|2022-06-30 17:26:30|51.76|51.06|51.76|51.06|51.78|51.08|51.75|51.05|4
1656610010000|2022-06-30 17:26:50|51.75|51.05|51.76|51.06|51.8|51.1|51.74|51.04|13
1656610020000|2022-06-30 17:27:00|51.75|51.05|51.76|51.06|51.76|51.06|51.75|51.05|2
1656610030000|2022-06-30 17:27:10|51.75|51.05|51.76|51.06|51.76|51.06|51.75|51.05|14
1656610040000|2022-06-30 17:27:20|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|3
1656610050000|2022-06-30 17:27:30|51.76|51.06|51.76|51.06|51.76|51.06|51.76|51.06|1
1656610080000|2022-06-30 17:28:00|51.75|51.05|51.8|51.1|51.8|51.1|51.75|51.05|13
1656610090000|2022-06-30 17:28:10|51.79|51.09|51.8|51.1|51.82|51.12|51.77|51.07|11
1656610100000|2022-06-30 17:28:20|51.79|51.09|51.77|51.07|51.8|51.1|51.77|51.07|12
1656610110000|2022-06-30 17:28:30|51.8|51.1|51.79|51.09|51.8|51.1|51.78|51.08|7
1656610120000|2022-06-30 17:28:40|51.77|51.07|51.79|51.09|51.79|51.09|51.77|51.07|9
1656610130000|2022-06-30 17:28:50|51.78|51.08|51.78|51.08|51.79|51.09|51.77|51.07|11
1656610140000|2022-06-30 17:29:00|51.79|51.09|51.81|51.11|51.81|51.11|51.78|51.08|14
1656610150000|2022-06-30 17:29:10|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|2
1656610160000|2022-06-30 17:29:20|51.8|51.1|51.78|51.08|51.82|51.12|51.77|51.07|10
1656610170000|2022-06-30 17:29:30|51.79|51.09|51.78|51.08|51.81|51.11|51.78|51.08|8
1656610180000|2022-06-30 17:29:40|51.79|51.09|51.78|51.08|51.79|51.09|51.78|51.08|4
1656610190000|2022-06-30 17:29:50|51.79|51.09|51.79|51.09|51.81|51.11|51.78|51.08|12
1656610200000|2022-06-30 17:30:00|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|6
1656610210000|2022-06-30 17:30:10|51.8|51.1|51.81|51.11|51.84|51.14|51.8|51.1|9
1656610220000|2022-06-30 17:30:20|51.8|51.1|51.8|51.1|51.81|51.11|51.8|51.1|7
1656610230000|2022-06-30 17:30:30|51.79|51.09|51.83|51.13|51.83|51.13|51.79|51.09|7
1656610240000|2022-06-30 17:30:40|51.82|51.12|51.84|51.14|51.85|51.15|51.82|51.12|4
1656610250000|2022-06-30 17:30:50|51.83|51.13|51.86|51.16|51.86|51.16|51.83|51.13|6
1656610260000|2022-06-30 17:31:00|51.87|51.17|51.85|51.15|51.87|51.17|51.84|51.14|6
1656610270000|2022-06-30 17:31:10|51.86|51.16|51.92|51.22|51.92|51.22|51.86|51.16|12
1656610280000|2022-06-30 17:31:20|51.93|51.23|51.94|51.24|51.96|51.26|51.93|51.23|11
1656610290000|2022-06-30 17:31:30|51.93|51.23|51.93|51.23|51.94|51.24|51.93|51.23|7
1656610300000|2022-06-30 17:31:40|51.92|51.22|51.94|51.24|51.94|51.24|51.92|51.22|5
1656610310000|2022-06-30 17:31:50|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|2
1656610320000|2022-06-30 17:32:00|51.95|51.25|51.95|51.25|51.96|51.26|51.92|51.22|7
1656610330000|2022-06-30 17:32:10|51.96|51.26|51.99|51.29|52|51.3|51.93|51.23|13
1656610340000|2022-06-30 17:32:20|51.98|51.28|51.99|51.29|52.01|51.31|51.96|51.26|10
1656610350000|2022-06-30 17:32:30|51.98|51.28|52|51.3|52|51.3|51.97|51.27|11
1656610360000|2022-06-30 17:32:40|51.99|51.29|51.99|51.29|52|51.3|51.98|51.28|16
1656610370000|2022-06-30 17:32:50|52|51.3|51.99|51.29|52|51.3|51.99|51.29|12
1656610380000|2022-06-30 17:33:00|52|51.3|51.99|51.29|52|51.3|51.97|51.27|16
1656610390000|2022-06-30 17:33:10|51.98|51.28|51.98|51.28|51.99|51.29|51.96|51.26|22
1656610400000|2022-06-30 17:33:20|51.99|51.29|51.97|51.27|51.99|51.29|51.97|51.27|3
1656610410000|2022-06-30 17:33:30|51.98|51.28|51.97|51.27|51.98|51.28|51.97|51.27|2
1656610430000|2022-06-30 17:33:50|51.98|51.28|51.99|51.29|51.99|51.29|51.98|51.28|2
1656610450000|2022-06-30 17:34:10|51.98|51.28|51.98|51.28|51.99|51.29|51.98|51.28|3
1656610460000|2022-06-30 17:34:20|51.99|51.29|51.99|51.29|51.99|51.29|51.98|51.28|3
1656610470000|2022-06-30 17:34:30|51.98|51.28|51.99|51.29|51.99|51.29|51.98|51.28|4
1656610480000|2022-06-30 17:34:40|51.98|51.28|51.99|51.29|51.99|51.29|51.98|51.28|4
1656610490000|2022-06-30 17:34:50|51.98|51.28|51.99|51.29|51.99|51.29|51.98|51.28|18
1656610500000|2022-06-30 17:35:00|51.98|51.28|52.02|51.32|52.03|51.33|51.98|51.28|11
1656610510000|2022-06-30 17:35:10|52.01|51.31|52.03|51.33|52.03|51.33|52.01|51.31|5
1656610520000|2022-06-30 17:35:20|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|2
1656610530000|2022-06-30 17:35:30|52.02|51.32|52.07|51.37|52.07|51.37|52.02|51.32|7
1656610540000|2022-06-30 17:35:40|52.06|51.36|52.05|51.35|52.06|51.36|52.05|51.35|2
1656610550000|2022-06-30 17:35:50|52.04|51.34|52.04|51.34|52.05|51.35|52.03|51.33|6
1656610560000|2022-06-30 17:36:00|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|4
1656610570000|2022-06-30 17:36:10|52.07|51.37|52.05|51.35|52.07|51.37|52.05|51.35|3
1656610580000|2022-06-30 17:36:20|52.06|51.36|52.07|51.37|52.07|51.37|52.05|51.35|4
1656610590000|2022-06-30 17:36:30|52.06|51.36|52.08|51.38|52.08|51.38|52.06|51.36|5
1656610600000|2022-06-30 17:36:40|52.07|51.37|52.08|51.38|52.08|51.38|52.07|51.37|8
1656610610000|2022-06-30 17:36:50|52.09|51.39|52.12|51.42|52.14|51.44|52.09|51.39|8
1656610620000|2022-06-30 17:37:00|52.11|51.41|52.12|51.42|52.13|51.43|52.11|51.41|10
1656610630000|2022-06-30 17:37:10|52.13|51.43|52.11|51.41|52.13|51.43|52.11|51.41|3
1656610640000|2022-06-30 17:37:20|52.12|51.42|52.12|51.42|52.12|51.42|52.12|51.42|1
1656610660000|2022-06-30 17:37:40|52.13|51.43|52.13|51.43|52.13|51.43|52.13|51.43|1
1656610670000|2022-06-30 17:37:50|52.12|51.42|52.14|51.44|52.14|51.44|52.12|51.42|3
1656610690000|2022-06-30 17:38:10|52.13|51.43|52.13|51.43|52.13|51.43|52.13|51.43|1
1656610700000|2022-06-30 17:38:20|52.12|51.42|52.12|51.42|52.12|51.42|52.12|51.42|1
1656610710000|2022-06-30 17:38:30|52.11|51.41|52.11|51.41|52.12|51.42|52.11|51.41|3
1656610720000|2022-06-30 17:38:40|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|3
1656610730000|2022-06-30 17:38:50|52.06|51.36|52.07|51.37|52.09|51.39|52.06|51.36|5
1656610740000|2022-06-30 17:39:00|52.09|51.39|52.08|51.38|52.09|51.39|52.08|51.38|2
1656610760000|2022-06-30 17:39:20|52.09|51.39|52.1|51.4|52.1|51.4|52.08|51.38|12
1656610770000|2022-06-30 17:39:30|52.11|51.41|52.08|51.38|52.13|51.43|52.08|51.38|11
1656610780000|2022-06-30 17:39:40|52.09|51.39|52.1|51.4|52.13|51.43|52.08|51.38|5
1656610790000|2022-06-30 17:39:50|52.08|51.38|52.11|51.41|52.11|51.41|52.08|51.38|10
1656610800000|2022-06-30 17:40:00|52.1|51.4|52.14|51.44|52.14|51.44|52.09|51.39|18
1656610810000|2022-06-30 17:40:10|52.15|51.45|52.14|51.44|52.15|51.45|52.11|51.41|11
1656610820000|2022-06-30 17:40:20|52.12|51.42|52.11|51.41|52.14|51.44|52.11|51.41|10
1656610830000|2022-06-30 17:40:30|52.13|51.43|52.13|51.43|52.16|51.46|52.11|51.41|8
1656610840000|2022-06-30 17:40:40|52.14|51.44|52.12|51.42|52.14|51.44|52.12|51.42|7
1656610850000|2022-06-30 17:40:50|52.13|51.43|52.13|51.43|52.13|51.43|52.11|51.41|7
1656610860000|2022-06-30 17:41:00|52.12|51.42|52.12|51.42|52.13|51.43|52.12|51.42|7
1656610870000|2022-06-30 17:41:10|52.13|51.43|52.11|51.41|52.14|51.44|52.11|51.41|13
1656610880000|2022-06-30 17:41:20|52.12|51.42|52.13|51.43|52.14|51.44|52.11|51.41|19
1656610890000|2022-06-30 17:41:30|52.11|51.41|52.1|51.4|52.14|51.44|52.08|51.38|18
1656610900000|2022-06-30 17:41:40|52.08|51.38|52.08|51.38|52.09|51.39|52.03|51.33|16
1656610910000|2022-06-30 17:41:50|52.07|51.37|52.08|51.38|52.09|51.39|52.07|51.37|20
1656610920000|2022-06-30 17:42:00|52.07|51.37|52.05|51.35|52.07|51.37|52.05|51.35|3
1656610930000|2022-06-30 17:42:10|52.02|51.32|52|51.3|52.03|51.33|51.99|51.29|12
1656610940000|2022-06-30 17:42:20|51.99|51.29|52|51.3|52|51.3|51.98|51.28|8
1656610950000|2022-06-30 17:42:30|51.99|51.29|51.99|51.29|52|51.3|51.98|51.28|15
1656610960000|2022-06-30 17:42:40|51.98|51.28|51.96|51.26|51.99|51.29|51.95|51.25|14
1656610970000|2022-06-30 17:42:50|51.95|51.25|51.97|51.27|51.97|51.27|51.95|51.25|5
1656610980000|2022-06-30 17:43:00|51.95|51.25|51.91|51.21|51.96|51.26|51.91|51.21|11
1656610990000|2022-06-30 17:43:10|51.9|51.2|51.85|51.15|51.9|51.2|51.85|51.15|11
1656611000000|2022-06-30 17:43:20|51.86|51.16|51.85|51.15|51.87|51.17|51.85|51.15|5
1656611010000|2022-06-30 17:43:30|51.84|51.14|51.84|51.14|51.87|51.17|51.84|51.14|11
1656611020000|2022-06-30 17:43:40|51.83|51.13|51.83|51.13|51.83|51.13|51.83|51.13|1
1656611030000|2022-06-30 17:43:50|51.84|51.14|51.84|51.14|51.84|51.14|51.83|51.13|3
1656611040000|2022-06-30 17:44:00|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|10
1656611050000|2022-06-30 17:44:10|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|12
1656611060000|2022-06-30 17:44:20|51.81|51.11|51.78|51.08|51.81|51.11|51.76|51.06|8
1656611070000|2022-06-30 17:44:30|51.77|51.07|51.74|51.04|51.77|51.07|51.74|51.04|11
1656611080000|2022-06-30 17:44:40|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|3
1656611090000|2022-06-30 17:44:50|51.76|51.06|51.76|51.06|51.76|51.06|51.74|51.04|5
1656611100000|2022-06-30 17:45:00|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|2
1656611110000|2022-06-30 17:45:10|51.77|51.07|51.76|51.06|51.77|51.07|51.75|51.05|8
1656611120000|2022-06-30 17:45:20|51.75|51.05|51.79|51.09|51.79|51.09|51.74|51.04|18
1656611130000|2022-06-30 17:45:30|51.78|51.08|51.76|51.06|51.8|51.1|51.76|51.06|5
1656611140000|2022-06-30 17:45:40|51.78|51.08|51.79|51.09|51.81|51.11|51.77|51.07|9
1656611150000|2022-06-30 17:45:50|51.8|51.1|51.81|51.11|51.82|51.12|51.8|51.1|13
1656611160000|2022-06-30 17:46:00|51.82|51.12|51.82|51.12|51.83|51.13|51.81|51.11|5
1656611170000|2022-06-30 17:46:10|51.83|51.13|51.82|51.12|51.85|51.15|51.82|51.12|12
1656611180000|2022-06-30 17:46:20|51.83|51.13|51.83|51.13|51.84|51.14|51.82|51.12|13
1656611190000|2022-06-30 17:46:30|51.84|51.14|51.84|51.14|51.84|51.14|51.83|51.13|5
1656611200000|2022-06-30 17:46:40|51.82|51.12|51.82|51.12|51.84|51.14|51.81|51.11|5
1656611210000|2022-06-30 17:46:50|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|8
1656611220000|2022-06-30 17:47:00|51.83|51.13|51.83|51.13|51.83|51.13|51.82|51.12|3
1656611230000|2022-06-30 17:47:10|51.84|51.14|51.88|51.18|51.88|51.18|51.84|51.14|5
1656611240000|2022-06-30 17:47:20|51.89|51.19|51.85|51.15|51.89|51.19|51.85|51.15|13
1656611250000|2022-06-30 17:47:30|51.86|51.16|51.87|51.17|51.87|51.17|51.85|51.15|12
1656611260000|2022-06-30 17:47:40|51.86|51.16|51.88|51.18|51.89|51.19|51.86|51.16|5
1656611270000|2022-06-30 17:47:50|51.89|51.19|51.89|51.19|51.89|51.19|51.88|51.18|3
1656611280000|2022-06-30 17:48:00|51.9|51.2|51.93|51.23|51.93|51.23|51.89|51.19|8
1656611290000|2022-06-30 17:48:10|51.95|51.25|52|51.3|52.02|51.32|51.95|51.25|16
1656611300000|2022-06-30 17:48:20|51.98|51.28|51.96|51.26|52.01|51.31|51.96|51.26|8
1656611310000|2022-06-30 17:48:30|51.98|51.28|51.97|51.27|51.99|51.29|51.96|51.26|5
1656611320000|2022-06-30 17:48:40|51.96|51.26|51.98|51.28|51.98|51.28|51.93|51.23|10
1656611330000|2022-06-30 17:48:50|51.99|51.29|51.97|51.27|52.01|51.31|51.97|51.27|9
1656611340000|2022-06-30 17:49:00|51.98|51.28|51.97|51.27|51.99|51.29|51.97|51.27|8
1656611350000|2022-06-30 17:49:10|51.98|51.28|51.98|51.28|51.98|51.28|51.96|51.26|9
1656611360000|2022-06-30 17:49:20|51.97|51.27|51.98|51.28|51.99|51.29|51.97|51.27|8
1656611370000|2022-06-30 17:49:30|51.99|51.29|52|51.3|52|51.3|51.98|51.28|10
1656611380000|2022-06-30 17:49:40|51.99|51.29|52.06|51.36|52.06|51.36|51.99|51.29|12
1656611390000|2022-06-30 17:49:50|52.08|51.38|52.09|51.39|52.1|51.4|52.07|51.37|7
1656611400000|2022-06-30 17:50:00|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|9
1656611410000|2022-06-30 17:50:10|52.07|51.37|52.09|51.39|52.1|51.4|52.07|51.37|7
1656611420000|2022-06-30 17:50:20|52.08|51.38|52.04|51.34|52.09|51.39|52.04|51.34|11
1656611430000|2022-06-30 17:50:30|52.07|51.37|52.04|51.34|52.07|51.37|52.04|51.34|4
1656611440000|2022-06-30 17:50:40|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|8
1656611450000|2022-06-30 17:50:50|52.07|51.37|52.05|51.35|52.08|51.38|52.05|51.35|12
1656611460000|2022-06-30 17:51:00|52.06|51.36|52.05|51.35|52.06|51.36|52.04|51.34|10
1656611470000|2022-06-30 17:51:10|52.06|51.36|52.08|51.38|52.09|51.39|52.05|51.35|9
1656611480000|2022-06-30 17:51:20|52.07|51.37|52.07|51.37|52.08|51.38|52.06|51.36|7
1656611490000|2022-06-30 17:51:30|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|6
1656611500000|2022-06-30 17:51:40|52.08|51.38|52.06|51.36|52.08|51.38|52.05|51.35|10
1656611510000|2022-06-30 17:51:50|52.07|51.37|52.09|51.39|52.09|51.39|52.07|51.37|9
1656611520000|2022-06-30 17:52:00|52.08|51.38|52.09|51.39|52.1|51.4|52.06|51.36|13
1656611530000|2022-06-30 17:52:10|52.08|51.38|52.08|51.38|52.08|51.38|52.06|51.36|8
1656611540000|2022-06-30 17:52:20|52.07|51.37|52.07|51.37|52.09|51.39|52.07|51.37|13
1656611550000|2022-06-30 17:52:30|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|2
1656611560000|2022-06-30 17:52:40|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|3
1656611570000|2022-06-30 17:52:50|52.1|51.4|52.1|51.4|52.1|51.4|52.1|51.4|1
1656611580000|2022-06-30 17:53:00|52.09|51.39|52.09|51.39|52.09|51.39|52.09|51.39|1
1656611590000|2022-06-30 17:53:10|52.08|51.38|52.09|51.39|52.09|51.39|52.08|51.38|4
1656611600000|2022-06-30 17:53:20|52.08|51.38|52.1|51.4|52.1|51.4|52.08|51.38|3
1656611610000|2022-06-30 17:53:30|52.11|51.41|52.11|51.41|52.12|51.42|52.11|51.41|3
1656611620000|2022-06-30 17:53:40|52.12|51.42|52.1|51.4|52.13|51.43|52.1|51.4|10
1656611630000|2022-06-30 17:53:50|52.09|51.39|52.09|51.39|52.1|51.4|52.08|51.38|5
1656611640000|2022-06-30 17:54:00|52.1|51.4|52.14|51.44|52.16|51.46|52.1|51.4|11
1656611650000|2022-06-30 17:54:10|52.15|51.45|52.13|51.43|52.16|51.46|52.13|51.43|8
1656611660000|2022-06-30 17:54:20|52.12|51.42|52.12|51.42|52.12|51.42|52.12|51.42|1
1656611670000|2022-06-30 17:54:30|52.11|51.41|52.07|51.37|52.14|51.44|52.06|51.36|19
1656611680000|2022-06-30 17:54:40|52.06|51.36|52.05|51.35|52.08|51.38|52.05|51.35|4
1656611690000|2022-06-30 17:54:50|52.04|51.34|52.05|51.35|52.05|51.35|52.03|51.33|8
1656611700000|2022-06-30 17:55:00|52.07|51.37|52.05|51.35|52.07|51.37|52.04|51.34|8
1656611710000|2022-06-30 17:55:10|52.03|51.33|51.97|51.27|52.04|51.34|51.95|51.25|17
1656611720000|2022-06-30 17:55:20|51.96|51.26|51.95|51.25|51.96|51.26|51.91|51.21|11
1656611730000|2022-06-30 17:55:30|51.94|51.24|51.93|51.23|51.95|51.25|51.92|51.22|7
1656611740000|2022-06-30 17:55:40|51.92|51.22|51.93|51.23|51.93|51.23|51.92|51.22|2
1656611750000|2022-06-30 17:55:50|51.92|51.22|51.93|51.23|51.94|51.24|51.92|51.22|12
1656611760000|2022-06-30 17:56:00|51.94|51.24|51.94|51.24|51.95|51.25|51.92|51.22|11
1656611770000|2022-06-30 17:56:10|51.95|51.25|51.95|51.25|51.95|51.25|51.92|51.22|9
1656611780000|2022-06-30 17:56:20|51.94|51.24|51.93|51.23|51.95|51.25|51.93|51.23|12
1656611790000|2022-06-30 17:56:30|51.95|51.25|51.95|51.25|51.96|51.26|51.93|51.23|11
1656611800000|2022-06-30 17:56:40|51.96|51.26|51.94|51.24|51.96|51.26|51.94|51.24|2
1656611810000|2022-06-30 17:56:50|51.96|51.26|51.96|51.26|51.98|51.28|51.96|51.26|7
1656611820000|2022-06-30 17:57:00|51.97|51.27|51.97|51.27|52|51.3|51.94|51.24|18
1656611830000|2022-06-30 17:57:10|51.96|51.26|51.97|51.27|51.97|51.27|51.94|51.24|13
1656611840000|2022-06-30 17:57:20|51.96|51.26|51.94|51.24|51.96|51.26|51.9|51.2|14
1656611850000|2022-06-30 17:57:30|51.93|51.23|51.92|51.22|51.94|51.24|51.92|51.22|6
1656611860000|2022-06-30 17:57:40|51.93|51.23|51.92|51.22|51.93|51.23|51.92|51.22|2
1656611870000|2022-06-30 17:57:50|51.91|51.21|51.92|51.22|51.95|51.25|51.91|51.21|9
1656611880000|2022-06-30 17:58:00|51.93|51.23|51.92|51.22|51.94|51.24|51.92|51.22|4
1656611900000|2022-06-30 17:58:20|51.93|51.23|51.92|51.22|51.93|51.23|51.92|51.22|2
1656611910000|2022-06-30 17:58:30|51.94|51.24|51.94|51.24|51.94|51.24|51.94|51.24|1
1656611920000|2022-06-30 17:58:40|51.92|51.22|51.93|51.23|51.94|51.24|51.92|51.22|10
1656611930000|2022-06-30 17:58:50|51.94|51.24|51.93|51.23|51.95|51.25|51.93|51.23|6
1656611940000|2022-06-30 17:59:00|51.94|51.24|51.87|51.17|51.94|51.24|51.87|51.17|15
1656611950000|2022-06-30 17:59:10|51.9|51.2|51.89|51.19|51.91|51.21|51.88|51.18|19
1656611960000|2022-06-30 17:59:20|51.91|51.21|51.89|51.19|51.91|51.21|51.89|51.19|5
1656611970000|2022-06-30 17:59:30|51.9|51.2|51.9|51.2|51.93|51.23|51.89|51.19|12
1656611980000|2022-06-30 17:59:40|51.89|51.19|51.89|51.19|51.91|51.21|51.88|51.18|11
1656611990000|2022-06-30 17:59:50|51.9|51.2|51.88|51.18|51.9|51.2|51.87|51.17|7
1656612000000|2022-06-30 18:00:00|51.89|51.19|51.87|51.17|51.9|51.2|51.87|51.17|15
1656612010000|2022-06-30 18:00:10|51.88|51.18|51.9|51.2|51.91|51.21|51.88|51.18|7
1656612020000|2022-06-30 18:00:20|51.92|51.22|51.9|51.2|51.92|51.22|51.9|51.2|2
1656612030000|2022-06-30 18:00:30|51.91|51.21|51.92|51.22|51.92|51.22|51.89|51.19|3
1656612040000|2022-06-30 18:00:40|51.93|51.23|51.92|51.22|51.93|51.23|51.91|51.21|6
1656612050000|2022-06-30 18:00:50|51.93|51.23|51.93|51.23|51.95|51.25|51.93|51.23|5
1656612060000|2022-06-30 18:01:00|51.94|51.24|51.94|51.24|51.96|51.26|51.93|51.23|11
1656612070000|2022-06-30 18:01:10|51.95|51.25|51.93|51.23|51.95|51.25|51.93|51.23|7
1656612090000|2022-06-30 18:01:30|51.94|51.24|51.94|51.24|51.94|51.24|51.93|51.23|3
1656612100000|2022-06-30 18:01:40|51.92|51.22|51.91|51.21|51.93|51.23|51.91|51.21|6
1656612110000|2022-06-30 18:01:50|51.92|51.22|51.94|51.24|51.94|51.24|51.91|51.21|3
1656612120000|2022-06-30 18:02:00|51.92|51.22|51.9|51.2|51.92|51.22|51.89|51.19|9
1656612130000|2022-06-30 18:02:10|51.89|51.19|51.89|51.19|51.89|51.19|51.89|51.19|1
1656612140000|2022-06-30 18:02:20|51.86|51.16|51.83|51.13|51.87|51.17|51.83|51.13|9
1656612150000|2022-06-30 18:02:30|51.81|51.11|51.83|51.13|51.84|51.14|51.81|51.11|10
1656612160000|2022-06-30 18:02:40|51.85|51.15|51.84|51.14|51.86|51.16|51.84|51.14|8
1656612170000|2022-06-30 18:02:50|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|2
1656612180000|2022-06-30 18:03:00|51.85|51.15|51.84|51.14|51.87|51.17|51.84|51.14|4
1656612190000|2022-06-30 18:03:10|51.81|51.11|51.82|51.12|51.83|51.13|51.81|51.11|7
1656612200000|2022-06-30 18:03:20|51.85|51.15|51.83|51.13|51.85|51.15|51.82|51.12|16
1656612210000|2022-06-30 18:03:30|51.82|51.12|51.82|51.12|51.84|51.14|51.82|51.12|7
1656612220000|2022-06-30 18:03:40|51.83|51.13|51.82|51.12|51.84|51.14|51.82|51.12|3
1656612230000|2022-06-30 18:03:50|51.83|51.13|51.83|51.13|51.85|51.15|51.81|51.11|10
1656612240000|2022-06-30 18:04:00|51.81|51.11|51.83|51.13|51.84|51.14|51.81|51.11|5
1656612250000|2022-06-30 18:04:10|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|3
1656612260000|2022-06-30 18:04:20|51.86|51.16|51.84|51.14|51.86|51.16|51.84|51.14|2
1656612270000|2022-06-30 18:04:30|51.85|51.15|51.88|51.18|51.88|51.18|51.85|51.15|3
1656612280000|2022-06-30 18:04:40|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|2
1656612290000|2022-06-30 18:04:50|51.87|51.17|51.88|51.18|51.9|51.2|51.87|51.17|9
1656612300000|2022-06-30 18:05:00|51.9|51.2|51.88|51.18|51.9|51.2|51.86|51.16|18
1656612310000|2022-06-30 18:05:10|51.87|51.17|51.83|51.13|51.89|51.19|51.82|51.12|19
1656612320000|2022-06-30 18:05:20|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|5
1656612330000|2022-06-30 18:05:30|51.83|51.13|51.83|51.13|51.83|51.13|51.83|51.13|1
1656612340000|2022-06-30 18:05:40|51.85|51.15|51.85|51.15|51.85|51.15|51.84|51.14|3
1656612350000|2022-06-30 18:05:50|51.84|51.14|51.86|51.16|51.86|51.16|51.84|51.14|4
1656612360000|2022-06-30 18:06:00|51.85|51.15|51.84|51.14|51.85|51.15|51.83|51.13|7
1656612400000|2022-06-30 18:06:40|51.93|51.23|51.9|51.2|51.93|51.23|51.9|51.2|3
1656612410000|2022-06-30 18:06:50|51.89|51.19|51.9|51.2|51.9|51.2|51.88|51.18|4
1656612420000|2022-06-30 18:07:00|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|2
1656612430000|2022-06-30 18:07:10|51.89|51.19|51.86|51.16|51.89|51.19|51.86|51.16|10
1656612440000|2022-06-30 18:07:20|51.87|51.17|51.88|51.18|51.9|51.2|51.87|51.17|6
1656612450000|2022-06-30 18:07:30|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|10
1656612460000|2022-06-30 18:07:40|51.87|51.17|51.83|51.13|51.88|51.18|51.83|51.13|20
1656612470000|2022-06-30 18:07:50|51.84|51.14|51.81|51.11|51.84|51.14|51.8|51.1|14
1656612480000|2022-06-30 18:08:00|51.82|51.12|51.83|51.13|51.83|51.13|51.82|51.12|8
1656612490000|2022-06-30 18:08:10|51.82|51.12|51.82|51.12|51.82|51.12|51.82|51.12|1
1656612500000|2022-06-30 18:08:20|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|2
1656612510000|2022-06-30 18:08:30|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|2
1656612520000|2022-06-30 18:08:40|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|4
1656612530000|2022-06-30 18:08:50|51.83|51.13|51.82|51.12|51.85|51.15|51.82|51.12|15
1656612540000|2022-06-30 18:09:00|51.83|51.13|51.81|51.11|51.84|51.14|51.81|51.11|10
1656612550000|2022-06-30 18:09:10|51.83|51.13|51.81|51.11|51.83|51.13|51.8|51.1|4
1656612560000|2022-06-30 18:09:20|51.8|51.1|51.82|51.12|51.83|51.13|51.8|51.1|10
1656612570000|2022-06-30 18:09:30|51.81|51.11|51.8|51.1|51.82|51.12|51.8|51.1|13
1656612580000|2022-06-30 18:09:40|51.81|51.11|51.81|51.11|51.82|51.12|51.8|51.1|17
1656612590000|2022-06-30 18:09:50|51.82|51.12|51.81|51.11|51.83|51.13|51.8|51.1|17
1656612600000|2022-06-30 18:10:00|51.82|51.12|51.8|51.1|51.83|51.13|51.8|51.1|5
1656612610000|2022-06-30 18:10:10|51.78|51.08|51.79|51.09|51.8|51.1|51.78|51.08|4
1656612620000|2022-06-30 18:10:20|51.8|51.1|51.81|51.11|51.82|51.12|51.79|51.09|14
1656612630000|2022-06-30 18:10:30|51.8|51.1|51.82|51.12|51.83|51.13|51.8|51.1|17
1656612640000|2022-06-30 18:10:40|51.84|51.14|51.81|51.11|51.84|51.14|51.8|51.1|10
1656612650000|2022-06-30 18:10:50|51.84|51.14|51.88|51.18|51.9|51.2|51.83|51.13|15
1656612660000|2022-06-30 18:11:00|51.89|51.19|51.87|51.17|51.89|51.19|51.87|51.17|12
1656612670000|2022-06-30 18:11:10|51.86|51.16|51.88|51.18|51.9|51.2|51.86|51.16|14
1656612680000|2022-06-30 18:11:20|51.87|51.17|51.89|51.19|51.89|51.19|51.87|51.17|10
1656612690000|2022-06-30 18:11:30|51.9|51.2|51.89|51.19|51.9|51.2|51.88|51.18|3
1656612700000|2022-06-30 18:11:40|51.88|51.18|51.89|51.19|51.89|51.19|51.88|51.18|12
1656612710000|2022-06-30 18:11:50|51.88|51.18|51.9|51.2|51.9|51.2|51.88|51.18|11
1656612720000|2022-06-30 18:12:00|51.91|51.21|51.91|51.21|51.91|51.21|51.9|51.2|11
1656612730000|2022-06-30 18:12:10|51.9|51.2|51.89|51.19|51.9|51.2|51.88|51.18|19
1656612740000|2022-06-30 18:12:20|51.9|51.2|51.89|51.19|51.9|51.2|51.89|51.19|2
1656612750000|2022-06-30 18:12:30|51.87|51.17|51.87|51.17|51.9|51.2|51.87|51.17|9
1656612760000|2022-06-30 18:12:40|51.88|51.18|51.84|51.14|51.88|51.18|51.83|51.13|14
1656612770000|2022-06-30 18:12:50|51.85|51.15|51.83|51.13|51.85|51.15|51.81|51.11|16
1656612780000|2022-06-30 18:13:00|51.84|51.14|51.84|51.14|51.84|51.14|51.82|51.12|10
1656612790000|2022-06-30 18:13:10|51.83|51.13|51.82|51.12|51.84|51.14|51.81|51.11|7
1656612800000|2022-06-30 18:13:20|51.81|51.11|51.83|51.13|51.83|51.13|51.8|51.1|9
1656612810000|2022-06-30 18:13:30|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|7
1656612820000|2022-06-30 18:13:40|51.83|51.13|51.83|51.13|51.85|51.15|51.82|51.12|15
1656612830000|2022-06-30 18:13:50|51.85|51.15|51.82|51.12|51.85|51.15|51.82|51.12|13
1656612840000|2022-06-30 18:14:00|51.81|51.11|51.8|51.1|51.85|51.15|51.8|51.1|9
1656612850000|2022-06-30 18:14:10|51.81|51.11|51.81|51.11|51.82|51.12|51.8|51.1|9
1656612860000|2022-06-30 18:14:20|51.79|51.09|51.79|51.09|51.82|51.12|51.79|51.09|11
1656612870000|2022-06-30 18:14:30|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|7
1656612880000|2022-06-30 18:14:40|51.82|51.12|51.8|51.1|51.82|51.12|51.8|51.1|10
1656612890000|2022-06-30 18:14:50|51.81|51.11|51.8|51.1|51.82|51.12|51.8|51.1|9
1656612900000|2022-06-30 18:15:00|51.81|51.11|51.81|51.11|51.82|51.12|51.79|51.09|14
1656612910000|2022-06-30 18:15:10|51.82|51.12|51.78|51.08|51.82|51.12|51.78|51.08|5
1656612920000|2022-06-30 18:15:20|51.77|51.07|51.81|51.11|51.81|51.11|51.77|51.07|9
1656612930000|2022-06-30 18:15:30|51.82|51.12|51.83|51.13|51.83|51.13|51.8|51.1|12
1656612940000|2022-06-30 18:15:40|51.84|51.14|51.89|51.19|51.89|51.19|51.84|51.14|8
1656612950000|2022-06-30 18:15:50|51.9|51.2|51.89|51.19|51.9|51.2|51.88|51.18|17
1656612960000|2022-06-30 18:16:00|51.9|51.2|51.87|51.17|51.9|51.2|51.85|51.15|19
1656612970000|2022-06-30 18:16:10|51.85|51.15|51.85|51.15|51.86|51.16|51.83|51.13|13
1656612980000|2022-06-30 18:16:20|51.86|51.16|51.84|51.14|51.86|51.16|51.83|51.13|10
1656612990000|2022-06-30 18:16:30|51.83|51.13|51.84|51.14|51.85|51.15|51.83|51.13|9
1656613010000|2022-06-30 18:16:50|51.85|51.15|51.86|51.16|51.87|51.17|51.83|51.13|8
1656613020000|2022-06-30 18:17:00|51.84|51.14|51.83|51.13|51.84|51.14|51.82|51.12|5
1656613030000|2022-06-30 18:17:10|51.82|51.12|51.81|51.11|51.83|51.13|51.81|51.11|6
1656613040000|2022-06-30 18:17:20|51.82|51.12|51.85|51.15|51.85|51.15|51.82|51.12|13
1656613050000|2022-06-30 18:17:30|51.84|51.14|51.86|51.16|51.88|51.18|51.84|51.14|12
1656613060000|2022-06-30 18:17:40|51.88|51.18|51.86|51.16|51.88|51.18|51.86|51.16|9
1656613070000|2022-06-30 18:17:50|51.87|51.17|51.88|51.18|51.88|51.18|51.84|51.14|19
1656613080000|2022-06-30 18:18:00|51.87|51.17|51.89|51.19|51.91|51.21|51.87|51.17|11
1656613090000|2022-06-30 18:18:10|51.87|51.17|51.87|51.17|51.88|51.18|51.87|51.17|7
1656613100000|2022-06-30 18:18:20|51.88|51.18|51.89|51.19|51.89|51.19|51.86|51.16|15
1656613110000|2022-06-30 18:18:30|51.88|51.18|51.87|51.17|51.89|51.19|51.86|51.16|12
1656613120000|2022-06-30 18:18:40|51.88|51.18|51.84|51.14|51.88|51.18|51.81|51.11|11
1656613130000|2022-06-30 18:18:50|51.85|51.15|51.85|51.15|51.85|51.15|51.8|51.1|15
1656613140000|2022-06-30 18:19:00|51.83|51.13|51.82|51.12|51.83|51.13|51.8|51.1|7
1656613150000|2022-06-30 18:19:10|51.81|51.11|51.81|51.11|51.82|51.12|51.81|51.11|3
1656613160000|2022-06-30 18:19:20|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|2
1656613170000|2022-06-30 18:19:30|51.82|51.12|51.82|51.12|51.83|51.13|51.82|51.12|3
1656613190000|2022-06-30 18:19:50|51.81|51.11|51.84|51.14|51.84|51.14|51.81|51.11|4
1656613200000|2022-06-30 18:20:00|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|2
1656613210000|2022-06-30 18:20:10|51.85|51.15|51.85|51.15|51.86|51.16|51.85|51.15|5
1656613220000|2022-06-30 18:20:20|51.87|51.17|51.83|51.13|51.89|51.19|51.83|51.13|16
1656613230000|2022-06-30 18:20:30|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|2
1656613250000|2022-06-30 18:20:50|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|4
1656613260000|2022-06-30 18:21:00|51.84|51.14|51.84|51.14|51.86|51.16|51.84|51.14|4
1656613270000|2022-06-30 18:21:10|51.85|51.15|51.82|51.12|51.86|51.16|51.82|51.12|4
1656613280000|2022-06-30 18:21:20|51.83|51.13|51.85|51.15|51.85|51.15|51.83|51.13|3
1656613290000|2022-06-30 18:21:30|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|5
1656613300000|2022-06-30 18:21:40|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|8
1656613310000|2022-06-30 18:21:50|51.83|51.13|51.83|51.13|51.84|51.14|51.82|51.12|5
1656613320000|2022-06-30 18:22:00|51.81|51.11|51.81|51.11|51.82|51.12|51.8|51.1|7
1656613330000|2022-06-30 18:22:10|51.82|51.12|51.81|51.11|51.82|51.12|51.81|51.11|8
1656613340000|2022-06-30 18:22:20|51.82|51.12|51.82|51.12|51.84|51.14|51.81|51.11|17
1656613350000|2022-06-30 18:22:30|51.81|51.11|51.81|51.11|51.81|51.11|51.81|51.11|1
1656613360000|2022-06-30 18:22:40|51.83|51.13|51.8|51.1|51.83|51.13|51.8|51.1|6
1656613370000|2022-06-30 18:22:50|51.81|51.11|51.86|51.16|51.86|51.16|51.81|51.11|14
1656613380000|2022-06-30 18:23:00|51.85|51.15|51.87|51.17|51.87|51.17|51.84|51.14|10
1656613390000|2022-06-30 18:23:10|51.86|51.16|51.87|51.17|51.89|51.19|51.86|51.16|11
1656613400000|2022-06-30 18:23:20|51.86|51.16|51.88|51.18|51.89|51.19|51.86|51.16|5
1656613410000|2022-06-30 18:23:30|51.89|51.19|51.84|51.14|51.89|51.19|51.84|51.14|17
1656613420000|2022-06-30 18:23:40|51.85|51.15|51.85|51.15|51.85|51.15|51.85|51.15|1
1656613430000|2022-06-30 18:23:50|51.84|51.14|51.84|51.14|51.87|51.17|51.84|51.14|4
1656613440000|2022-06-30 18:24:00|51.85|51.15|51.84|51.14|51.87|51.17|51.84|51.14|4
1656613450000|2022-06-30 18:24:10|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|4
1656613470000|2022-06-30 18:24:30|51.85|51.15|51.82|51.12|51.86|51.16|51.82|51.12|8
1656613480000|2022-06-30 18:24:40|51.81|51.11|51.81|51.11|51.83|51.13|51.8|51.1|13
1656613490000|2022-06-30 18:24:50|51.82|51.12|51.76|51.06|51.82|51.12|51.75|51.05|19
1656613500000|2022-06-30 18:25:00|51.75|51.05|51.81|51.11|51.81|51.11|51.74|51.04|16
1656613510000|2022-06-30 18:25:10|51.79|51.09|51.76|51.06|51.81|51.11|51.75|51.05|15
1656613520000|2022-06-30 18:25:20|51.77|51.07|51.76|51.06|51.78|51.08|51.76|51.06|12
1656613530000|2022-06-30 18:25:30|51.75|51.05|51.68|50.98|51.76|51.06|51.67|50.97|22
1656613540000|2022-06-30 18:25:40|51.69|50.99|51.71|51.01|51.71|51.01|51.68|50.98|16
1656613550000|2022-06-30 18:25:50|51.69|50.99|51.68|50.98|51.71|51.01|51.67|50.97|12
1656613560000|2022-06-30 18:26:00|51.69|50.99|51.67|50.97|51.69|50.99|51.67|50.97|3
1656613570000|2022-06-30 18:26:10|51.68|50.98|51.69|50.99|51.7|51|51.66|50.96|7
1656613580000|2022-06-30 18:26:20|51.68|50.98|51.71|51.01|51.72|51.02|51.68|50.98|6
1656613590000|2022-06-30 18:26:30|51.72|51.02|51.72|51.02|51.75|51.05|51.72|51.02|9
1656613600000|2022-06-30 18:26:40|51.73|51.03|51.74|51.04|51.74|51.04|51.72|51.02|4
1656613610000|2022-06-30 18:26:50|51.73|51.03|51.73|51.03|51.77|51.07|51.72|51.02|15
1656613620000|2022-06-30 18:27:00|51.72|51.02|51.73|51.03|51.75|51.05|51.72|51.02|12
1656613630000|2022-06-30 18:27:10|51.74|51.04|51.76|51.06|51.76|51.06|51.73|51.03|6
1656613640000|2022-06-30 18:27:20|51.77|51.07|51.77|51.07|51.77|51.07|51.77|51.07|1
1656613700000|2022-06-30 18:28:20|51.76|51.06|51.76|51.06|51.77|51.07|51.76|51.06|3
1656613710000|2022-06-30 18:28:30|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|7
1656613720000|2022-06-30 18:28:40|51.76|51.06|51.79|51.09|51.79|51.09|51.76|51.06|3
1656613730000|2022-06-30 18:28:50|51.81|51.11|51.8|51.1|51.81|51.11|51.8|51.1|2
1656613740000|2022-06-30 18:29:00|51.79|51.09|51.77|51.07|51.82|51.12|51.76|51.06|10
1656613750000|2022-06-30 18:29:10|51.76|51.06|51.76|51.06|51.79|51.09|51.73|51.03|14
1656613760000|2022-06-30 18:29:20|51.74|51.04|51.73|51.03|51.75|51.05|51.72|51.02|13
1656613770000|2022-06-30 18:29:30|51.74|51.04|51.73|51.03|51.75|51.05|51.73|51.03|5
1656613780000|2022-06-30 18:29:40|51.7|51|51.7|51|51.73|51.03|51.7|51|4
1656613790000|2022-06-30 18:29:50|51.71|51.01|51.69|50.99|51.71|51.01|51.69|50.99|5
1656613800000|2022-06-30 18:30:00|51.68|50.98|51.7|51|51.71|51.01|51.67|50.97|10
1656613810000|2022-06-30 18:30:10|51.73|51.03|51.71|51.01|51.73|51.03|51.71|51.01|3
1656613820000|2022-06-30 18:30:20|51.74|51.04|51.72|51.02|51.74|51.04|51.71|51.01|6
1656613830000|2022-06-30 18:30:30|51.73|51.03|51.75|51.05|51.75|51.05|51.71|51.01|9
1656613840000|2022-06-30 18:30:40|51.74|51.04|51.75|51.05|51.76|51.06|51.73|51.03|11
1656613850000|2022-06-30 18:30:50|51.74|51.04|51.75|51.05|51.77|51.07|51.74|51.04|9
1656613860000|2022-06-30 18:31:00|51.76|51.06|51.79|51.09|51.79|51.09|51.76|51.06|7
1656613870000|2022-06-30 18:31:10|51.78|51.08|51.75|51.05|51.78|51.08|51.74|51.04|5
1656613880000|2022-06-30 18:31:20|51.74|51.04|51.76|51.06|51.76|51.06|51.73|51.03|4
1656613890000|2022-06-30 18:31:30|51.74|51.04|51.76|51.06|51.76|51.06|51.73|51.03|10
1656613900000|2022-06-30 18:31:40|51.77|51.07|51.75|51.05|51.77|51.07|51.74|51.04|5
1656613910000|2022-06-30 18:31:50|51.76|51.06|51.77|51.07|51.77|51.07|51.75|51.05|8
1656613920000|2022-06-30 18:32:00|51.76|51.06|51.76|51.06|51.78|51.08|51.74|51.04|7
1656613930000|2022-06-30 18:32:10|51.77|51.07|51.76|51.06|51.77|51.07|51.76|51.06|2
1656613940000|2022-06-30 18:32:20|51.78|51.08|51.76|51.06|51.79|51.09|51.74|51.04|9
1656613950000|2022-06-30 18:32:30|51.79|51.09|51.81|51.11|51.83|51.13|51.79|51.09|9
1656613960000|2022-06-30 18:32:40|51.82|51.12|51.79|51.09|51.83|51.13|51.78|51.08|4
1656613970000|2022-06-30 18:32:50|51.78|51.08|51.73|51.03|51.81|51.11|51.71|51.01|19
1656613980000|2022-06-30 18:33:00|51.74|51.04|51.74|51.04|51.74|51.04|51.7|51|17
1656613990000|2022-06-30 18:33:10|51.73|51.03|51.73|51.03|51.73|51.03|51.72|51.02|5
1656614000000|2022-06-30 18:33:20|51.72|51.02|51.65|50.95|51.73|51.03|51.63|50.93|18
1656614010000|2022-06-30 18:33:30|51.66|50.96|51.69|50.99|51.69|50.99|51.66|50.96|8
1656614020000|2022-06-30 18:33:40|51.7|51|51.71|51.01|51.71|51.01|51.69|50.99|12
1656614030000|2022-06-30 18:33:50|51.7|51|51.77|51.07|51.77|51.07|51.7|51|10
1656614040000|2022-06-30 18:34:00|51.76|51.06|51.76|51.06|51.78|51.08|51.76|51.06|6
1656614050000|2022-06-30 18:34:10|51.77|51.07|51.8|51.1|51.81|51.11|51.77|51.07|13
1656614060000|2022-06-30 18:34:20|51.79|51.09|51.81|51.11|51.82|51.12|51.77|51.07|22
1656614070000|2022-06-30 18:34:30|51.79|51.09|51.79|51.09|51.81|51.11|51.78|51.08|14
1656614080000|2022-06-30 18:34:40|51.78|51.08|51.8|51.1|51.81|51.11|51.78|51.08|10
1656614090000|2022-06-30 18:34:50|51.79|51.09|51.8|51.1|51.8|51.1|51.78|51.08|6
1656614100000|2022-06-30 18:35:00|51.78|51.08|51.79|51.09|51.79|51.09|51.78|51.08|2
1656614110000|2022-06-30 18:35:10|51.78|51.08|51.77|51.07|51.78|51.08|51.76|51.06|6
1656614120000|2022-06-30 18:35:20|51.76|51.06|51.75|51.05|51.76|51.06|51.75|51.05|6
1656614130000|2022-06-30 18:35:30|51.74|51.04|51.73|51.03|51.75|51.05|51.73|51.03|10
1656614140000|2022-06-30 18:35:40|51.74|51.04|51.74|51.04|51.74|51.04|51.73|51.03|9
1656614150000|2022-06-30 18:35:50|51.73|51.03|51.73|51.03|51.73|51.03|51.72|51.02|5
1656614160000|2022-06-30 18:36:00|51.75|51.05|51.73|51.03|51.75|51.05|51.72|51.02|11
1656614170000|2022-06-30 18:36:10|51.72|51.02|51.72|51.02|51.72|51.02|51.72|51.02|1
1656614180000|2022-06-30 18:36:20|51.75|51.05|51.78|51.08|51.79|51.09|51.74|51.04|9
1656614190000|2022-06-30 18:36:30|51.76|51.06|51.78|51.08|51.81|51.11|51.76|51.06|7
1656614200000|2022-06-30 18:36:40|51.79|51.09|51.78|51.08|51.79|51.09|51.78|51.08|2
1656614210000|2022-06-30 18:36:50|51.81|51.11|51.77|51.07|51.81|51.11|51.76|51.06|18
1656614220000|2022-06-30 18:37:00|51.78|51.08|51.77|51.07|51.82|51.12|51.77|51.07|14
1656614230000|2022-06-30 18:37:10|51.76|51.06|51.81|51.11|51.82|51.12|51.76|51.06|5
1656614240000|2022-06-30 18:37:20|51.79|51.09|51.83|51.13|51.84|51.14|51.79|51.09|16
1656614250000|2022-06-30 18:37:30|51.84|51.14|51.83|51.13|51.9|51.2|51.83|51.13|20
1656614260000|2022-06-30 18:37:40|51.86|51.16|51.82|51.12|51.87|51.17|51.78|51.08|13
1656614270000|2022-06-30 18:37:50|51.8|51.1|51.79|51.09|51.8|51.1|51.79|51.09|2
1656614280000|2022-06-30 18:38:00|51.8|51.1|51.83|51.13|51.83|51.13|51.8|51.1|9
1656614290000|2022-06-30 18:38:10|51.81|51.11|51.8|51.1|51.81|51.11|51.8|51.1|6
1656614300000|2022-06-30 18:38:20|51.81|51.11|51.84|51.14|51.84|51.14|51.81|51.11|8
1656614310000|2022-06-30 18:38:30|51.83|51.13|51.82|51.12|51.85|51.15|51.82|51.12|5
1656614320000|2022-06-30 18:38:40|51.81|51.11|51.84|51.14|51.84|51.14|51.81|51.11|8
1656614330000|2022-06-30 18:38:50|51.85|51.15|51.86|51.16|51.86|51.16|51.84|51.14|4
1656614340000|2022-06-30 18:39:00|51.87|51.17|51.81|51.11|51.87|51.17|51.8|51.1|9
1656614350000|2022-06-30 18:39:10|51.82|51.12|51.86|51.16|51.86|51.16|51.82|51.12|12
1656614360000|2022-06-30 18:39:20|51.85|51.15|51.86|51.16|51.88|51.18|51.85|51.15|8
1656614370000|2022-06-30 18:39:30|51.87|51.17|51.89|51.19|51.89|51.19|51.87|51.17|6
1656614380000|2022-06-30 18:39:40|51.88|51.18|51.87|51.17|51.88|51.18|51.87|51.17|4
1656614390000|2022-06-30 18:39:50|51.86|51.16|51.88|51.18|51.88|51.18|51.86|51.16|8
1656614400000|2022-06-30 18:40:00|51.87|51.17|51.82|51.12|51.89|51.19|51.81|51.11|14
1656614410000|2022-06-30 18:40:10|51.85|51.15|51.84|51.14|51.85|51.15|51.83|51.13|5
1656614420000|2022-06-30 18:40:20|51.86|51.16|51.84|51.14|51.86|51.16|51.83|51.13|5
1656614430000|2022-06-30 18:40:30|51.83|51.13|51.85|51.15|51.88|51.18|51.83|51.13|9
1656614440000|2022-06-30 18:40:40|51.86|51.16|51.87|51.17|51.87|51.17|51.84|51.14|9
1656614450000|2022-06-30 18:40:50|51.86|51.16|51.86|51.16|51.89|51.19|51.84|51.14|9
1656614460000|2022-06-30 18:41:00|51.84|51.14|51.84|51.14|51.89|51.19|51.84|51.14|4
1656614470000|2022-06-30 18:41:10|51.83|51.13|51.82|51.12|51.86|51.16|51.81|51.11|4
1656614480000|2022-06-30 18:41:20|51.83|51.13|51.84|51.14|51.85|51.15|51.83|51.13|4
1656614490000|2022-06-30 18:41:30|51.83|51.13|51.83|51.13|51.85|51.15|51.79|51.09|9
1656614500000|2022-06-30 18:41:40|51.78|51.08|51.78|51.08|51.78|51.08|51.78|51.08|1
1656614510000|2022-06-30 18:41:50|51.8|51.1|51.8|51.1|51.8|51.1|51.78|51.08|4
1656614520000|2022-06-30 18:42:00|51.82|51.12|51.77|51.07|51.82|51.12|51.76|51.06|14
1656614530000|2022-06-30 18:42:10|51.81|51.11|51.77|51.07|51.81|51.11|51.77|51.07|6
1656614540000|2022-06-30 18:42:20|51.8|51.1|51.8|51.1|51.83|51.13|51.8|51.1|5
1656614550000|2022-06-30 18:42:30|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|2
1656614560000|2022-06-30 18:42:40|51.81|51.11|51.81|51.11|51.82|51.12|51.81|51.11|5
1656614570000|2022-06-30 18:42:50|51.82|51.12|51.79|51.09|51.82|51.12|51.79|51.09|8
1656614580000|2022-06-30 18:43:00|51.81|51.11|51.71|51.01|51.81|51.11|51.71|51.01|21
1656614590000|2022-06-30 18:43:10|51.72|51.02|51.71|51.01|51.73|51.03|51.7|51|20
1656614600000|2022-06-30 18:43:20|51.7|51|51.68|50.98|51.72|51.02|51.68|50.98|11
1656614610000|2022-06-30 18:43:30|51.69|50.99|51.53|50.83|51.7|51|51.53|50.83|15
1656614620000|2022-06-30 18:43:40|51.54|50.84|51.5|50.8|51.54|50.84|51.48|50.78|13
1656614630000|2022-06-30 18:43:50|51.51|50.81|51.52|50.82|51.54|50.84|51.51|50.81|7
1656614640000|2022-06-30 18:44:00|51.51|50.81|51.43|50.73|51.52|50.82|51.41|50.71|21
1656614650000|2022-06-30 18:44:10|51.44|50.74|51.47|50.77|51.47|50.77|51.43|50.73|14
1656614660000|2022-06-30 18:44:20|51.48|50.78|51.48|50.78|51.49|50.79|51.47|50.77|7
1656614670000|2022-06-30 18:44:30|51.49|50.79|51.48|50.78|51.5|50.8|51.47|50.77|8
1656614680000|2022-06-30 18:44:40|51.49|50.79|51.5|50.8|51.51|50.81|51.49|50.79|10
1656614690000|2022-06-30 18:44:50|51.51|50.81|51.49|50.79|51.51|50.81|51.48|50.78|4
1656614700000|2022-06-30 18:45:00|51.48|50.78|51.48|50.78|51.49|50.79|51.46|50.76|15
1656614710000|2022-06-30 18:45:10|51.47|50.77|51.51|50.81|51.51|50.81|51.45|50.75|21
1656614720000|2022-06-30 18:45:20|51.5|50.8|51.57|50.87|51.58|50.88|51.5|50.8|19
1656614730000|2022-06-30 18:45:30|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|2
1656614740000|2022-06-30 18:45:40|51.56|50.86|51.59|50.89|51.6|50.9|51.56|50.86|15
1656614750000|2022-06-30 18:45:50|51.6|50.9|51.59|50.89|51.6|50.9|51.59|50.89|2
1656614760000|2022-06-30 18:46:00|51.6|50.9|51.58|50.88|51.6|50.9|51.58|50.88|13
1656614770000|2022-06-30 18:46:10|51.59|50.89|51.61|50.91|51.62|50.92|51.59|50.89|6
1656614780000|2022-06-30 18:46:20|51.6|50.9|51.61|50.91|51.61|50.91|51.6|50.9|14
1656614790000|2022-06-30 18:46:30|51.6|50.9|51.61|50.91|51.62|50.92|51.6|50.9|12
1656614800000|2022-06-30 18:46:40|51.62|50.92|51.64|50.94|51.64|50.94|51.61|50.91|16
1656614810000|2022-06-30 18:46:50|51.62|50.92|51.64|50.94|51.64|50.94|51.61|50.91|15
1656614820000|2022-06-30 18:47:00|51.63|50.93|51.67|50.97|51.67|50.97|51.62|50.92|13
1656614830000|2022-06-30 18:47:10|51.66|50.96|51.65|50.95|51.67|50.97|51.65|50.95|8
1656614840000|2022-06-30 18:47:20|51.64|50.94|51.64|50.94|51.66|50.96|51.62|50.92|15
1656614850000|2022-06-30 18:47:30|51.63|50.93|51.63|50.93|51.65|50.95|51.62|50.92|12
1656614860000|2022-06-30 18:47:40|51.64|50.94|51.64|50.94|51.66|50.96|51.63|50.93|7
1656614870000|2022-06-30 18:47:50|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|13
1656614880000|2022-06-30 18:48:00|51.65|50.95|51.64|50.94|51.65|50.95|51.64|50.94|4
1656614890000|2022-06-30 18:48:10|51.65|50.95|51.64|50.94|51.66|50.96|51.64|50.94|10
1656614900000|2022-06-30 18:48:20|51.65|50.95|51.65|50.95|51.65|50.95|51.64|50.94|9
1656614920000|2022-06-30 18:48:40|51.64|50.94|51.64|50.94|51.66|50.96|51.64|50.94|4
1656614930000|2022-06-30 18:48:50|51.67|50.97|51.68|50.98|51.68|50.98|51.66|50.96|8
1656614940000|2022-06-30 18:49:00|51.66|50.96|51.67|50.97|51.69|50.99|51.66|50.96|11
1656614950000|2022-06-30 18:49:10|51.68|50.98|51.7|51|51.74|51.04|51.68|50.98|15
1656614960000|2022-06-30 18:49:20|51.68|50.98|51.67|50.97|51.69|50.99|51.64|50.94|15
1656614970000|2022-06-30 18:49:30|51.66|50.96|51.66|50.96|51.7|51|51.65|50.95|13
1656614980000|2022-06-30 18:49:40|51.67|50.97|51.69|50.99|51.7|51|51.66|50.96|7
1656614990000|2022-06-30 18:49:50|51.7|51|51.7|51|51.72|51.02|51.68|50.98|11
1656615000000|2022-06-30 18:50:00|51.72|51.02|51.7|51|51.72|51.02|51.68|50.98|13
1656615010000|2022-06-30 18:50:10|51.71|51.01|51.72|51.02|51.73|51.03|51.7|51|9
1656615020000|2022-06-30 18:50:20|51.71|51.01|51.69|50.99|51.72|51.02|51.69|50.99|7
1656615030000|2022-06-30 18:50:30|51.68|50.98|51.72|51.02|51.74|51.04|51.68|50.98|16
1656615040000|2022-06-30 18:50:40|51.71|51.01|51.71|51.01|51.73|51.03|51.69|50.99|10
1656615050000|2022-06-30 18:50:50|51.7|51|51.7|51|51.73|51.03|51.7|51|10
1656615060000|2022-06-30 18:51:00|51.71|51.01|51.73|51.03|51.74|51.04|51.71|51.01|7
1656615070000|2022-06-30 18:51:10|51.75|51.05|51.74|51.04|51.75|51.05|51.73|51.03|8
1656615080000|2022-06-30 18:51:20|51.72|51.02|51.72|51.02|51.73|51.03|51.71|51.01|5
1656615090000|2022-06-30 18:51:30|51.73|51.03|51.71|51.01|51.73|51.03|51.7|51|9
1656615100000|2022-06-30 18:51:40|51.72|51.02|51.68|50.98|51.72|51.02|51.68|50.98|6
1656615110000|2022-06-30 18:51:50|51.67|50.97|51.68|50.98|51.69|50.99|51.67|50.97|5
1656615120000|2022-06-30 18:52:00|51.69|50.99|51.67|50.97|51.7|51|51.66|50.96|9
1656615130000|2022-06-30 18:52:10|51.68|50.98|51.64|50.94|51.68|50.98|51.64|50.94|12
1656615140000|2022-06-30 18:52:20|51.63|50.93|51.64|50.94|51.64|50.94|51.56|50.86|23
1656615150000|2022-06-30 18:52:30|51.63|50.93|51.63|50.93|51.64|50.94|51.6|50.9|19
1656615160000|2022-06-30 18:52:40|51.64|50.94|51.59|50.89|51.64|50.94|51.59|50.89|20
1656615170000|2022-06-30 18:52:50|51.6|50.9|51.62|50.92|51.63|50.93|51.6|50.9|11
1656615180000|2022-06-30 18:53:00|51.61|50.91|51.6|50.9|51.62|50.92|51.59|50.89|14
1656615190000|2022-06-30 18:53:10|51.59|50.89|51.6|50.9|51.63|50.93|51.58|50.88|13
1656615200000|2022-06-30 18:53:20|51.61|50.91|51.6|50.9|51.63|50.93|51.59|50.89|18
1656615210000|2022-06-30 18:53:30|51.61|50.91|51.61|50.91|51.62|50.92|51.59|50.89|19
1656615220000|2022-06-30 18:53:40|51.6|50.9|51.66|50.96|51.66|50.96|51.6|50.9|13
1656615230000|2022-06-30 18:53:50|51.64|50.94|51.65|50.95|51.68|50.98|51.64|50.94|12
1656615240000|2022-06-30 18:54:00|51.69|50.99|51.69|50.99|51.7|51|51.66|50.96|12
1656615250000|2022-06-30 18:54:10|51.68|50.98|51.67|50.97|51.7|51|51.67|50.97|6
1656615260000|2022-06-30 18:54:20|51.7|51|51.67|50.97|51.71|51.01|51.65|50.95|12
1656615270000|2022-06-30 18:54:30|51.68|50.98|51.68|50.98|51.68|50.98|51.67|50.97|11
1656615280000|2022-06-30 18:54:40|51.67|50.97|51.64|50.94|51.69|50.99|51.64|50.94|18
1656615290000|2022-06-30 18:54:50|51.65|50.95|51.67|50.97|51.69|50.99|51.65|50.95|14
1656615300000|2022-06-30 18:55:00|51.68|50.98|51.68|50.98|51.69|50.99|51.67|50.97|11
1656615310000|2022-06-30 18:55:10|51.69|50.99|51.69|50.99|51.7|51|51.66|50.96|10
1656615320000|2022-06-30 18:55:20|51.68|50.98|51.71|51.01|51.73|51.03|51.68|50.98|13
1656615330000|2022-06-30 18:55:30|51.72|51.02|51.75|51.05|51.78|51.08|51.72|51.02|24
1656615340000|2022-06-30 18:55:40|51.76|51.06|51.75|51.05|51.76|51.06|51.74|51.04|13
1656615350000|2022-06-30 18:55:50|51.76|51.06|51.75|51.05|51.78|51.08|51.75|51.05|11
1656615360000|2022-06-30 18:56:00|51.74|51.04|51.75|51.05|51.77|51.07|51.73|51.03|11
1656615370000|2022-06-30 18:56:10|51.74|51.04|51.75|51.05|51.77|51.07|51.74|51.04|16
1656615380000|2022-06-30 18:56:20|51.74|51.04|51.77|51.07|51.78|51.08|51.74|51.04|13
1656615390000|2022-06-30 18:56:30|51.76|51.06|51.79|51.09|51.79|51.09|51.76|51.06|7
1656615400000|2022-06-30 18:56:40|51.81|51.11|51.79|51.09|51.81|51.11|51.78|51.08|6
1656615410000|2022-06-30 18:56:50|51.8|51.1|51.77|51.07|51.8|51.1|51.76|51.06|10
1656615420000|2022-06-30 18:57:00|51.76|51.06|51.78|51.08|51.79|51.09|51.76|51.06|13
1656615430000|2022-06-30 18:57:10|51.77|51.07|51.78|51.08|51.8|51.1|51.77|51.07|11
1656615440000|2022-06-30 18:57:20|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|7
1656615450000|2022-06-30 18:57:30|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|5
1656615460000|2022-06-30 18:57:40|51.78|51.08|51.77|51.07|51.81|51.11|51.77|51.07|5
1656615470000|2022-06-30 18:57:50|51.76|51.06|51.77|51.07|51.78|51.08|51.75|51.05|10
1656615480000|2022-06-30 18:58:00|51.76|51.06|51.75|51.05|51.78|51.08|51.74|51.04|10
1656615490000|2022-06-30 18:58:10|51.73|51.03|51.77|51.07|51.77|51.07|51.73|51.03|9
1656615500000|2022-06-30 18:58:20|51.76|51.06|51.76|51.06|51.77|51.07|51.74|51.04|10
1656615510000|2022-06-30 18:58:30|51.77|51.07|51.78|51.08|51.79|51.09|51.77|51.07|8
1656615520000|2022-06-30 18:58:40|51.77|51.07|51.79|51.09|51.82|51.12|51.77|51.07|9
1656615530000|2022-06-30 18:58:50|51.78|51.08|51.78|51.08|51.79|51.09|51.77|51.07|9
1656615540000|2022-06-30 18:59:00|51.76|51.06|51.76|51.06|51.79|51.09|51.75|51.05|18
1656615550000|2022-06-30 18:59:10|51.75|51.05|51.78|51.08|51.78|51.08|51.75|51.05|7
1656615560000|2022-06-30 18:59:20|51.79|51.09|51.79|51.09|51.79|51.09|51.78|51.08|3
1656615570000|2022-06-30 18:59:30|51.8|51.1|51.76|51.06|51.8|51.1|51.76|51.06|9
1656615580000|2022-06-30 18:59:40|51.77|51.07|51.8|51.1|51.81|51.11|51.77|51.07|12
1656615590000|2022-06-30 18:59:50|51.81|51.11|51.8|51.1|51.81|51.11|51.79|51.09|11
1656615600000|2022-06-30 19:00:00|51.81|51.11|51.82|51.12|51.82|51.12|51.78|51.08|15
1656615610000|2022-06-30 19:00:10|51.81|51.11|51.81|51.11|51.82|51.12|51.78|51.08|17
1656615620000|2022-06-30 19:00:20|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|9
1656615630000|2022-06-30 19:00:30|51.83|51.13|51.83|51.13|51.83|51.13|51.82|51.12|3
1656615640000|2022-06-30 19:00:40|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|6
1656615650000|2022-06-30 19:00:50|51.81|51.11|51.81|51.11|51.85|51.15|51.81|51.11|10
1656615660000|2022-06-30 19:01:00|51.79|51.09|51.83|51.13|51.83|51.13|51.79|51.09|9
1656615670000|2022-06-30 19:01:10|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|5
1656615680000|2022-06-30 19:01:20|51.87|51.17|51.86|51.16|51.88|51.18|51.85|51.15|10
1656615690000|2022-06-30 19:01:30|51.85|51.15|51.86|51.16|51.88|51.18|51.85|51.15|10
1656615700000|2022-06-30 19:01:40|51.87|51.17|51.86|51.16|51.88|51.18|51.85|51.15|14
1656615710000|2022-06-30 19:01:50|51.85|51.15|51.84|51.14|51.85|51.15|51.84|51.14|6
1656615720000|2022-06-30 19:02:00|51.85|51.15|51.86|51.16|51.87|51.17|51.84|51.14|11
1656615730000|2022-06-30 19:02:10|51.87|51.17|51.83|51.13|51.87|51.17|51.83|51.13|6
1656615740000|2022-06-30 19:02:20|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|4
1656615750000|2022-06-30 19:02:30|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|4
1656615760000|2022-06-30 19:02:40|51.84|51.14|51.85|51.15|51.86|51.16|51.84|51.14|9
1656615770000|2022-06-30 19:02:50|51.86|51.16|51.82|51.12|51.86|51.16|51.82|51.12|12
1656615780000|2022-06-30 19:03:00|51.81|51.11|51.72|51.02|51.81|51.11|51.72|51.02|17
1656615790000|2022-06-30 19:03:10|51.73|51.03|51.75|51.05|51.76|51.06|51.72|51.02|8
1656615800000|2022-06-30 19:03:20|51.78|51.08|51.75|51.05|51.78|51.08|51.74|51.04|11
1656615810000|2022-06-30 19:03:30|51.74|51.04|51.72|51.02|51.75|51.05|51.71|51.01|11
1656615820000|2022-06-30 19:03:40|51.73|51.03|51.74|51.04|51.74|51.04|51.72|51.02|8
1656615830000|2022-06-30 19:03:50|51.73|51.03|51.75|51.05|51.75|51.05|51.72|51.02|16
1656615840000|2022-06-30 19:04:00|51.76|51.06|51.75|51.05|51.76|51.06|51.72|51.02|15
1656615850000|2022-06-30 19:04:10|51.76|51.06|51.75|51.05|51.77|51.07|51.75|51.05|5
1656615860000|2022-06-30 19:04:20|51.77|51.07|51.78|51.08|51.78|51.08|51.74|51.04|6
1656615870000|2022-06-30 19:04:30|51.75|51.05|51.74|51.04|51.75|51.05|51.74|51.04|6
1656615880000|2022-06-30 19:04:40|51.75|51.05|51.77|51.07|51.79|51.09|51.74|51.04|15
1656615890000|2022-06-30 19:04:50|51.76|51.06|51.74|51.04|51.77|51.07|51.74|51.04|4
1656615900000|2022-06-30 19:05:00|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|4
1656615910000|2022-06-30 19:05:10|51.77|51.07|51.74|51.04|51.77|51.07|51.73|51.03|8
1656615920000|2022-06-30 19:05:20|51.73|51.03|51.75|51.05|51.76|51.06|51.73|51.03|8
1656615930000|2022-06-30 19:05:30|51.74|51.04|51.7|51|51.74|51.04|51.69|50.99|10
1656615940000|2022-06-30 19:05:40|51.71|51.01|51.7|51|51.73|51.03|51.67|50.97|15
1656615950000|2022-06-30 19:05:50|51.67|50.97|51.7|51|51.71|51.01|51.67|50.97|15
1656615960000|2022-06-30 19:06:00|51.71|51.01|51.67|50.97|51.71|51.01|51.66|50.96|18
1656615970000|2022-06-30 19:06:10|51.66|50.96|51.61|50.91|51.66|50.96|51.61|50.91|13
1656615980000|2022-06-30 19:06:20|51.6|50.9|51.6|50.9|51.62|50.92|51.58|50.88|18
1656615990000|2022-06-30 19:06:30|51.59|50.89|51.59|50.89|51.6|50.9|51.57|50.87|19
1656616000000|2022-06-30 19:06:40|51.6|50.9|51.59|50.89|51.62|50.92|51.56|50.86|15
1656616010000|2022-06-30 19:06:50|51.6|50.9|51.58|50.88|51.6|50.9|51.58|50.88|10
1656616020000|2022-06-30 19:07:00|51.59|50.89|51.6|50.9|51.61|50.91|51.58|50.88|14
1656616030000|2022-06-30 19:07:10|51.59|50.89|51.57|50.87|51.61|50.91|51.57|50.87|12
1656616040000|2022-06-30 19:07:20|51.58|50.88|51.57|50.87|51.6|50.9|51.56|50.86|8
1656616050000|2022-06-30 19:07:30|51.58|50.88|51.59|50.89|51.62|50.92|51.58|50.88|10
1656616060000|2022-06-30 19:07:40|51.6|50.9|51.62|50.92|51.62|50.92|51.59|50.89|8
1656616070000|2022-06-30 19:07:50|51.61|50.91|51.58|50.88|51.62|50.92|51.58|50.88|10
1656616080000|2022-06-30 19:08:00|51.57|50.87|51.57|50.87|51.59|50.89|51.56|50.86|15
1656616090000|2022-06-30 19:08:10|51.56|50.86|51.57|50.87|51.59|50.89|51.55|50.85|11
1656616100000|2022-06-30 19:08:20|51.58|50.88|51.58|50.88|51.6|50.9|51.56|50.86|12
1656616110000|2022-06-30 19:08:30|51.57|50.87|51.59|50.89|51.59|50.89|51.57|50.87|4
1656616120000|2022-06-30 19:08:40|51.6|50.9|51.6|50.9|51.6|50.9|51.6|50.9|1
1656616130000|2022-06-30 19:08:50|51.61|50.91|51.6|50.9|51.61|50.91|51.57|50.87|19
1656616140000|2022-06-30 19:09:00|51.59|50.89|51.56|50.86|51.6|50.9|51.55|50.85|14
1656616150000|2022-06-30 19:09:10|51.55|50.85|51.54|50.84|51.56|50.86|51.53|50.83|15
1656616160000|2022-06-30 19:09:20|51.56|50.86|51.55|50.85|51.57|50.87|51.55|50.85|5
1656616170000|2022-06-30 19:09:30|51.54|50.84|51.56|50.86|51.57|50.87|51.54|50.84|5
1656616180000|2022-06-30 19:09:40|51.57|50.87|51.54|50.84|51.58|50.88|51.54|50.84|13
1656616190000|2022-06-30 19:09:50|51.55|50.85|51.56|50.86|51.56|50.86|51.53|50.83|8
1656616200000|2022-06-30 19:10:00|51.55|50.85|51.56|50.86|51.57|50.87|51.54|50.84|12
1656616210000|2022-06-30 19:10:10|51.54|50.84|51.55|50.85|51.57|50.87|51.53|50.83|9
1656616220000|2022-06-30 19:10:20|51.56|50.86|51.64|50.94|51.64|50.94|51.55|50.85|19
1656616230000|2022-06-30 19:10:30|51.65|50.95|51.69|50.99|51.7|51|51.65|50.95|21
1656616240000|2022-06-30 19:10:40|51.7|51|51.66|50.96|51.7|51|51.66|50.96|12
1656616250000|2022-06-30 19:10:50|51.67|50.97|51.65|50.95|51.67|50.97|51.65|50.95|10
1656616260000|2022-06-30 19:11:00|51.66|50.96|51.66|50.96|51.67|50.97|51.62|50.92|12
1656616270000|2022-06-30 19:11:10|51.65|50.95|51.64|50.94|51.66|50.96|51.63|50.93|11
1656616280000|2022-06-30 19:11:20|51.63|50.93|51.64|50.94|51.66|50.96|51.63|50.93|11
1656616290000|2022-06-30 19:11:30|51.63|50.93|51.63|50.93|51.64|50.94|51.63|50.93|5
1656616310000|2022-06-30 19:11:50|51.62|50.92|51.63|50.93|51.63|50.93|51.59|50.89|5
1656616320000|2022-06-30 19:12:00|51.62|50.92|51.59|50.89|51.62|50.92|51.58|50.88|11
1656616330000|2022-06-30 19:12:10|51.57|50.87|51.56|50.86|51.58|50.88|51.56|50.86|7
1656616340000|2022-06-30 19:12:20|51.57|50.87|51.56|50.86|51.58|50.88|51.56|50.86|4
1656616350000|2022-06-30 19:12:30|51.58|50.88|51.58|50.88|51.6|50.9|51.54|50.84|13
1656616360000|2022-06-30 19:12:40|51.56|50.86|51.58|50.88|51.58|50.88|51.56|50.86|3
1656616370000|2022-06-30 19:12:50|51.57|50.87|51.57|50.87|51.58|50.88|51.57|50.87|3
1656616380000|2022-06-30 19:13:00|51.58|50.88|51.57|50.87|51.58|50.88|51.55|50.85|17
1656616390000|2022-06-30 19:13:10|51.56|50.86|51.58|50.88|51.59|50.89|51.56|50.86|7
1656616400000|2022-06-30 19:13:20|51.59|50.89|51.62|50.92|51.62|50.92|51.58|50.88|17
1656616410000|2022-06-30 19:13:30|51.6|50.9|51.61|50.91|51.62|50.92|51.58|50.88|9
1656616420000|2022-06-30 19:13:40|51.64|50.94|51.62|50.92|51.64|50.94|51.61|50.91|11
1656616430000|2022-06-30 19:13:50|51.61|50.91|51.6|50.9|51.62|50.92|51.59|50.89|18
1656616440000|2022-06-30 19:14:00|51.61|50.91|51.59|50.89|51.63|50.93|51.59|50.89|9
1656616450000|2022-06-30 19:14:10|51.6|50.9|51.58|50.88|51.6|50.9|51.56|50.86|10
1656616460000|2022-06-30 19:14:20|51.59|50.89|51.55|50.85|51.59|50.89|51.55|50.85|3
1656616470000|2022-06-30 19:14:30|51.58|50.88|51.59|50.89|51.63|50.93|51.57|50.87|18
1656616480000|2022-06-30 19:14:40|51.6|50.9|51.63|50.93|51.63|50.93|51.6|50.9|9
1656616490000|2022-06-30 19:14:50|51.62|50.92|51.61|50.91|51.62|50.92|51.59|50.89|7
1656616500000|2022-06-30 19:15:00|51.6|50.9|51.6|50.9|51.63|50.93|51.57|50.87|19
1656616510000|2022-06-30 19:15:10|51.61|50.91|51.62|50.92|51.62|50.92|51.6|50.9|8
1656616520000|2022-06-30 19:15:20|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|2
1656616580000|2022-06-30 19:16:20|51.57|50.87|51.53|50.83|51.57|50.87|51.52|50.82|5
1656616590000|2022-06-30 19:16:30|51.52|50.82|51.52|50.82|51.54|50.84|51.51|50.81|9
1656616610000|2022-06-30 19:16:50|51.53|50.83|51.52|50.82|51.53|50.83|51.52|50.82|4
1656616620000|2022-06-30 19:17:00|51.51|50.81|51.56|50.86|51.59|50.89|51.51|50.81|4
1656616630000|2022-06-30 19:17:10|51.59|50.89|51.55|50.85|51.59|50.89|51.55|50.85|5
1656616640000|2022-06-30 19:17:20|51.54|50.84|51.53|50.83|51.58|50.88|51.47|50.77|8
1656616650000|2022-06-30 19:17:30|51.52|50.82|51.5|50.8|51.52|50.82|51.43|50.73|18
1656616660000|2022-06-30 19:17:40|51.48|50.78|51.47|50.77|51.51|50.81|51.47|50.77|7
1656616670000|2022-06-30 19:17:50|51.46|50.76|51.48|50.78|51.49|50.79|51.46|50.76|7
1656616680000|2022-06-30 19:18:00|51.47|50.77|51.5|50.8|51.5|50.8|51.47|50.77|2
1656616690000|2022-06-30 19:18:10|51.49|50.79|51.47|50.77|51.49|50.79|51.44|50.74|11
1656616700000|2022-06-30 19:18:20|51.48|50.78|51.47|50.77|51.51|50.81|51.44|50.74|13
1656616710000|2022-06-30 19:18:30|51.44|50.74|51.45|50.75|51.47|50.77|51.44|50.74|10
1656616720000|2022-06-30 19:18:40|51.46|50.76|51.5|50.8|51.5|50.8|51.45|50.75|7
1656616730000|2022-06-30 19:18:50|51.49|50.79|51.5|50.8|51.5|50.8|51.46|50.76|3
1656616740000|2022-06-30 19:19:00|51.49|50.79|51.49|50.79|51.49|50.79|51.49|50.79|1
1656616750000|2022-06-30 19:19:10|51.48|50.78|51.49|50.79|51.49|50.79|51.48|50.78|2
1656616760000|2022-06-30 19:19:20|51.48|50.78|51.48|50.78|51.5|50.8|51.46|50.76|9
1656616770000|2022-06-30 19:19:30|51.5|50.8|51.54|50.84|51.54|50.84|51.49|50.79|12
1656616780000|2022-06-30 19:19:40|51.53|50.83|51.54|50.84|51.54|50.84|51.52|50.82|7
1656616790000|2022-06-30 19:19:50|51.52|50.82|51.54|50.84|51.57|50.87|51.52|50.82|7
1656616800000|2022-06-30 19:20:00|51.53|50.83|51.54|50.84|51.59|50.89|51.53|50.83|8
1656616810000|2022-06-30 19:20:10|51.55|50.85|51.56|50.86|51.6|50.9|51.55|50.85|16
1656616820000|2022-06-30 19:20:20|51.59|50.89|51.65|50.95|51.67|50.97|51.59|50.89|23
1656616830000|2022-06-30 19:20:30|51.62|50.92|51.62|50.92|51.68|50.98|51.62|50.92|21
1656616840000|2022-06-30 19:20:40|51.63|50.93|51.63|50.93|51.64|50.94|51.6|50.9|13
1656616850000|2022-06-30 19:20:50|51.6|50.9|51.63|50.93|51.64|50.94|51.6|50.9|8
1656616860000|2022-06-30 19:21:00|51.62|50.92|51.66|50.96|51.66|50.96|51.62|50.92|12
1656616870000|2022-06-30 19:21:10|51.65|50.95|51.66|50.96|51.68|50.98|51.65|50.95|8
1656616880000|2022-06-30 19:21:20|51.65|50.95|51.66|50.96|51.67|50.97|51.64|50.94|7
1656616890000|2022-06-30 19:21:30|51.68|50.98|51.67|50.97|51.69|50.99|51.66|50.96|11
1656616900000|2022-06-30 19:21:40|51.66|50.96|51.68|50.98|51.69|50.99|51.66|50.96|12
1656616910000|2022-06-30 19:21:50|51.7|51|51.73|51.03|51.73|51.03|51.69|50.99|12
1656616920000|2022-06-30 19:22:00|51.74|51.04|51.8|51.1|51.81|51.11|51.74|51.04|20
1656616930000|2022-06-30 19:22:10|51.81|51.11|51.85|51.15|51.85|51.15|51.78|51.08|23
1656616940000|2022-06-30 19:22:20|51.84|51.14|51.94|51.24|51.94|51.24|51.84|51.14|16
1656616950000|2022-06-30 19:22:30|51.95|51.25|51.98|51.28|51.98|51.28|51.91|51.21|16
1656616960000|2022-06-30 19:22:40|51.97|51.27|51.94|51.24|51.98|51.28|51.93|51.23|21
1656616970000|2022-06-30 19:22:50|51.93|51.23|51.9|51.2|51.94|51.24|51.9|51.2|13
1656616980000|2022-06-30 19:23:00|51.88|51.18|51.87|51.17|51.88|51.18|51.85|51.15|12
1656616990000|2022-06-30 19:23:10|51.86|51.16|51.87|51.17|51.87|51.17|51.85|51.15|13
1656617000000|2022-06-30 19:23:20|51.86|51.16|51.82|51.12|51.87|51.17|51.82|51.12|21
1656617010000|2022-06-30 19:23:30|51.83|51.13|51.87|51.17|51.87|51.17|51.81|51.11|9
1656617020000|2022-06-30 19:23:40|51.88|51.18|51.88|51.18|51.88|51.18|51.87|51.17|5
1656617030000|2022-06-30 19:23:50|51.89|51.19|51.88|51.18|51.91|51.21|51.88|51.18|10
1656617040000|2022-06-30 19:24:00|51.91|51.21|51.89|51.19|51.91|51.21|51.89|51.19|12
1656617050000|2022-06-30 19:24:10|51.88|51.18|51.9|51.2|51.9|51.2|51.88|51.18|5
1656617060000|2022-06-30 19:24:20|51.89|51.19|51.9|51.2|51.91|51.21|51.88|51.18|14
1656617070000|2022-06-30 19:24:30|51.91|51.21|51.88|51.18|51.91|51.21|51.88|51.18|4
1656617080000|2022-06-30 19:24:40|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|5
1656617090000|2022-06-30 19:24:50|51.9|51.2|51.9|51.2|51.92|51.22|51.89|51.19|9
1656617100000|2022-06-30 19:25:00|51.89|51.19|51.96|51.26|51.96|51.26|51.89|51.19|12
1656617110000|2022-06-30 19:25:10|51.97|51.27|51.99|51.29|52.01|51.31|51.97|51.27|12
1656617120000|2022-06-30 19:25:20|51.98|51.28|51.95|51.25|51.99|51.29|51.93|51.23|11
1656617130000|2022-06-30 19:25:30|51.94|51.24|51.89|51.19|51.95|51.25|51.89|51.19|10
1656617140000|2022-06-30 19:25:40|51.9|51.2|51.91|51.21|51.92|51.22|51.89|51.19|16
1656617150000|2022-06-30 19:25:50|51.9|51.2|51.9|51.2|51.91|51.21|51.9|51.2|3
1656617160000|2022-06-30 19:26:00|51.88|51.18|51.9|51.2|51.91|51.21|51.88|51.18|11
1656617170000|2022-06-30 19:26:10|51.89|51.19|51.9|51.2|51.9|51.2|51.88|51.18|6
1656617180000|2022-06-30 19:26:20|51.89|51.19|51.86|51.16|51.89|51.19|51.84|51.14|16
1656617190000|2022-06-30 19:26:30|51.85|51.15|51.84|51.14|51.87|51.17|51.82|51.12|15
1656617200000|2022-06-30 19:26:40|51.86|51.16|51.81|51.11|51.86|51.16|51.81|51.11|13
1656617210000|2022-06-30 19:26:50|51.8|51.1|51.86|51.16|51.86|51.16|51.8|51.1|13
1656617220000|2022-06-30 19:27:00|51.85|51.15|51.84|51.14|51.86|51.16|51.83|51.13|9
1656617230000|2022-06-30 19:27:10|51.83|51.13|51.79|51.09|51.84|51.14|51.77|51.07|12
1656617240000|2022-06-30 19:27:20|51.8|51.1|51.73|51.03|51.8|51.1|51.72|51.02|11
1656617250000|2022-06-30 19:27:30|51.76|51.06|51.78|51.08|51.78|51.08|51.74|51.04|8
1656617260000|2022-06-30 19:27:40|51.77|51.07|51.84|51.14|51.84|51.14|51.77|51.07|15
1656617270000|2022-06-30 19:27:50|51.83|51.13|51.83|51.13|51.85|51.15|51.83|51.13|8
1656617280000|2022-06-30 19:28:00|51.84|51.14|51.78|51.08|51.84|51.14|51.78|51.08|11
1656617290000|2022-06-30 19:28:10|51.79|51.09|51.8|51.1|51.8|51.1|51.77|51.07|8
1656617300000|2022-06-30 19:28:20|51.81|51.11|51.8|51.1|51.81|51.11|51.79|51.09|6
1656617310000|2022-06-30 19:28:30|51.81|51.11|51.78|51.08|51.81|51.11|51.78|51.08|4
1656617320000|2022-06-30 19:28:40|51.79|51.09|51.81|51.11|51.84|51.14|51.79|51.09|12
1656617330000|2022-06-30 19:28:50|51.82|51.12|51.76|51.06|51.82|51.12|51.75|51.05|11
1656617340000|2022-06-30 19:29:00|51.74|51.04|51.72|51.02|51.74|51.04|51.69|50.99|13
1656617350000|2022-06-30 19:29:10|51.73|51.03|51.71|51.01|51.73|51.03|51.68|50.98|10
1656617360000|2022-06-30 19:29:20|51.7|51|51.73|51.03|51.73|51.03|51.7|51|10
1656617370000|2022-06-30 19:29:30|51.72|51.02|51.75|51.05|51.75|51.05|51.71|51.01|11
1656617380000|2022-06-30 19:29:40|51.74|51.04|51.75|51.05|51.79|51.09|51.74|51.04|17
1656617390000|2022-06-30 19:29:50|51.76|51.06|51.76|51.06|51.77|51.07|51.75|51.05|11
1656617400000|2022-06-30 19:30:00|51.75|51.05|51.81|51.11|51.81|51.11|51.75|51.05|20
1656617410000|2022-06-30 19:30:10|51.8|51.1|51.83|51.13|51.83|51.13|51.79|51.09|15
1656617420000|2022-06-30 19:30:20|51.84|51.14|51.84|51.14|51.86|51.16|51.84|51.14|9
1656617430000|2022-06-30 19:30:30|51.85|51.15|51.82|51.12|51.85|51.15|51.77|51.07|17
1656617440000|2022-06-30 19:30:40|51.81|51.11|51.8|51.1|51.82|51.12|51.8|51.1|4
1656617450000|2022-06-30 19:30:50|51.82|51.12|51.79|51.09|51.82|51.12|51.78|51.08|10
1656617460000|2022-06-30 19:31:00|51.78|51.08|51.8|51.1|51.8|51.1|51.78|51.08|5
1656617470000|2022-06-30 19:31:10|51.78|51.08|51.77|51.07|51.8|51.1|51.76|51.06|16
1656617480000|2022-06-30 19:31:20|51.78|51.08|51.82|51.12|51.85|51.15|51.78|51.08|19
1656617490000|2022-06-30 19:31:30|51.81|51.11|51.82|51.12|51.83|51.13|51.8|51.1|10
1656617500000|2022-06-30 19:31:40|51.81|51.11|51.81|51.11|51.83|51.13|51.8|51.1|7
1656617510000|2022-06-30 19:31:50|51.79|51.09|51.81|51.11|51.81|51.11|51.79|51.09|7
1656617520000|2022-06-30 19:32:00|51.77|51.07|51.8|51.1|51.8|51.1|51.76|51.06|16
1656617530000|2022-06-30 19:32:10|51.79|51.09|51.83|51.13|51.83|51.13|51.79|51.09|12
1656617540000|2022-06-30 19:32:20|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|12
1656617550000|2022-06-30 19:32:30|51.84|51.14|51.84|51.14|51.84|51.14|51.84|51.14|1
1656617560000|2022-06-30 19:32:40|51.85|51.15|51.83|51.13|51.85|51.15|51.83|51.13|7
1656617570000|2022-06-30 19:32:50|51.84|51.14|51.93|51.23|51.96|51.26|51.84|51.14|18
1656617580000|2022-06-30 19:33:00|51.92|51.22|51.92|51.22|51.95|51.25|51.91|51.21|22
1656617590000|2022-06-30 19:33:10|51.93|51.23|51.96|51.26|51.96|51.26|51.91|51.21|7
1656617600000|2022-06-30 19:33:20|51.94|51.24|51.95|51.25|51.95|51.25|51.94|51.24|2
1656617610000|2022-06-30 19:33:30|51.96|51.26|51.94|51.24|51.96|51.26|51.94|51.24|10
1656617620000|2022-06-30 19:33:40|51.95|51.25|51.92|51.22|51.95|51.25|51.92|51.22|8
1656617630000|2022-06-30 19:33:50|51.9|51.2|51.9|51.2|51.92|51.22|51.88|51.18|10
1656617640000|2022-06-30 19:34:00|51.91|51.21|51.91|51.21|51.93|51.23|51.9|51.2|14
1656617650000|2022-06-30 19:34:10|51.9|51.2|51.91|51.21|51.93|51.23|51.9|51.2|6
1656617660000|2022-06-30 19:34:20|51.92|51.22|51.91|51.21|51.93|51.23|51.9|51.2|6
1656617670000|2022-06-30 19:34:30|51.9|51.2|51.91|51.21|51.92|51.22|51.9|51.2|5
1656617680000|2022-06-30 19:34:40|51.92|51.22|51.92|51.22|51.92|51.22|51.91|51.21|5
1656617690000|2022-06-30 19:34:50|51.93|51.23|51.9|51.2|51.93|51.23|51.88|51.18|8
1656617700000|2022-06-30 19:35:00|51.88|51.18|51.86|51.16|51.89|51.19|51.86|51.16|6
1656617710000|2022-06-30 19:35:10|51.87|51.17|51.87|51.17|51.88|51.18|51.87|51.17|7
1656617720000|2022-06-30 19:35:20|51.88|51.18|51.85|51.15|51.88|51.18|51.85|51.15|8
1656617730000|2022-06-30 19:35:30|51.86|51.16|51.85|51.15|51.86|51.16|51.85|51.15|8
1656617740000|2022-06-30 19:35:40|51.86|51.16|51.86|51.16|51.86|51.16|51.85|51.15|9
1656617750000|2022-06-30 19:35:50|51.87|51.17|51.86|51.16|51.87|51.17|51.86|51.16|14
1656617760000|2022-06-30 19:36:00|51.87|51.17|51.86|51.16|51.87|51.17|51.85|51.15|5
1656617770000|2022-06-30 19:36:10|51.87|51.17|51.88|51.18|51.88|51.18|51.87|51.17|2
1656617780000|2022-06-30 19:36:20|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|5
1656617790000|2022-06-30 19:36:30|51.9|51.2|51.89|51.19|51.9|51.2|51.87|51.17|11
1656617800000|2022-06-30 19:36:40|51.9|51.2|51.9|51.2|51.9|51.2|51.89|51.19|7
1656617810000|2022-06-30 19:36:50|51.89|51.19|51.9|51.2|51.91|51.21|51.88|51.18|11
1656617820000|2022-06-30 19:37:00|51.91|51.21|51.93|51.23|51.93|51.23|51.91|51.21|5
1656617830000|2022-06-30 19:37:10|51.92|51.22|51.91|51.21|51.95|51.25|51.91|51.21|12
1656617840000|2022-06-30 19:37:20|51.92|51.22|51.91|51.21|51.92|51.22|51.89|51.19|13
1656617850000|2022-06-30 19:37:30|51.9|51.2|51.96|51.26|51.96|51.26|51.9|51.2|16
1656617860000|2022-06-30 19:37:40|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|6
1656617870000|2022-06-30 19:37:50|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|2
1656617880000|2022-06-30 19:38:00|51.98|51.28|52|51.3|52.01|51.31|51.98|51.28|8
1656617890000|2022-06-30 19:38:10|51.99|51.29|52.01|51.31|52.05|51.35|51.99|51.29|15
1656617900000|2022-06-30 19:38:20|52.02|51.32|52.02|51.32|52.03|51.33|52.01|51.31|11
1656617910000|2022-06-30 19:38:30|52.01|51.31|52.01|51.31|52.03|51.33|52|51.3|15
1656617920000|2022-06-30 19:38:40|52.02|51.32|51.96|51.26|52.02|51.32|51.96|51.26|15
1656617930000|2022-06-30 19:38:50|51.97|51.27|51.94|51.24|51.97|51.27|51.93|51.23|6
1656617940000|2022-06-30 19:39:00|51.92|51.22|51.91|51.21|51.94|51.24|51.9|51.2|14
1656617950000|2022-06-30 19:39:10|51.93|51.23|51.92|51.22|51.94|51.24|51.89|51.19|19
1656617960000|2022-06-30 19:39:20|51.89|51.19|51.89|51.19|51.89|51.19|51.86|51.16|15
1656617970000|2022-06-30 19:39:30|51.88|51.18|51.9|51.2|51.9|51.2|51.87|51.17|7
1656617980000|2022-06-30 19:39:40|51.87|51.17|51.88|51.18|51.9|51.2|51.85|51.15|13
1656617990000|2022-06-30 19:39:50|51.87|51.17|51.86|51.16|51.89|51.19|51.85|51.15|12
1656618000000|2022-06-30 19:40:00|51.85|51.15|51.82|51.12|51.87|51.17|51.81|51.11|15
1656618010000|2022-06-30 19:40:10|51.83|51.13|51.84|51.14|51.85|51.15|51.82|51.12|12
1656618020000|2022-06-30 19:40:20|51.85|51.15|51.83|51.13|51.85|51.15|51.83|51.13|12
1656618030000|2022-06-30 19:40:30|51.85|51.15|51.83|51.13|51.85|51.15|51.83|51.13|4
1656618040000|2022-06-30 19:40:40|51.85|51.15|51.84|51.14|51.87|51.17|51.83|51.13|9
1656618050000|2022-06-30 19:40:50|51.86|51.16|51.85|51.15|51.86|51.16|51.84|51.14|4
1656618060000|2022-06-30 19:41:00|51.86|51.16|51.86|51.16|51.88|51.18|51.86|51.16|6
1656618070000|2022-06-30 19:41:10|51.83|51.13|51.82|51.12|51.88|51.18|51.82|51.12|15
1656618080000|2022-06-30 19:41:20|51.83|51.13|51.76|51.06|51.84|51.14|51.76|51.06|16
1656618090000|2022-06-30 19:41:30|51.77|51.07|51.74|51.04|51.77|51.07|51.71|51.01|17
1656618100000|2022-06-30 19:41:40|51.76|51.06|51.68|50.98|51.77|51.07|51.66|50.96|18
1656618110000|2022-06-30 19:41:50|51.67|50.97|51.64|50.94|51.67|50.97|51.63|50.93|15
1656618120000|2022-06-30 19:42:00|51.65|50.95|51.63|50.93|51.65|50.95|51.62|50.92|13
1656618130000|2022-06-30 19:42:10|51.64|50.94|51.61|50.91|51.64|50.94|51.6|50.9|10
1656618140000|2022-06-30 19:42:20|51.6|50.9|51.57|50.87|51.61|50.91|51.56|50.86|17
1656618150000|2022-06-30 19:42:30|51.56|50.86|51.57|50.87|51.59|50.89|51.56|50.86|13
1656618160000|2022-06-30 19:42:40|51.58|50.88|51.61|50.91|51.62|50.92|51.57|50.87|15
1656618170000|2022-06-30 19:42:50|51.62|50.92|51.68|50.98|51.7|51|51.62|50.92|19
1656618180000|2022-06-30 19:43:00|51.69|50.99|51.67|50.97|51.69|50.99|51.65|50.95|14
1656618190000|2022-06-30 19:43:10|51.66|50.96|51.62|50.92|51.68|50.98|51.61|50.91|13
1656618200000|2022-06-30 19:43:20|51.63|50.93|51.64|50.94|51.64|50.94|51.61|50.91|15
1656618210000|2022-06-30 19:43:30|51.63|50.93|51.6|50.9|51.63|50.93|51.59|50.89|16
1656618220000|2022-06-30 19:43:40|51.61|50.91|51.57|50.87|51.61|50.91|51.57|50.87|10
1656618230000|2022-06-30 19:43:50|51.58|50.88|51.52|50.82|51.58|50.88|51.52|50.82|18
1656618240000|2022-06-30 19:44:00|51.51|50.81|51.52|50.82|51.52|50.82|51.5|50.8|9
1656618250000|2022-06-30 19:44:10|51.53|50.83|51.53|50.83|51.53|50.83|51.52|50.82|13
1656618260000|2022-06-30 19:44:20|51.51|50.81|51.48|50.78|51.51|50.81|51.44|50.74|21
1656618270000|2022-06-30 19:44:30|51.49|50.79|51.5|50.8|51.52|50.82|51.49|50.79|11
1656618280000|2022-06-30 19:44:40|51.51|50.81|51.52|50.82|51.52|50.82|51.5|50.8|14
1656618290000|2022-06-30 19:44:50|51.51|50.81|51.52|50.82|51.55|50.85|51.51|50.81|12
1656618300000|2022-06-30 19:45:00|51.54|50.84|51.54|50.84|51.54|50.84|51.53|50.83|13
1656618310000|2022-06-30 19:45:10|51.53|50.83|51.53|50.83|51.54|50.84|51.53|50.83|5
1656618320000|2022-06-30 19:45:20|51.54|50.84|51.59|50.89|51.59|50.89|51.53|50.83|13
1656618330000|2022-06-30 19:45:30|51.6|50.9|51.62|50.92|51.63|50.93|51.59|50.89|11
1656618340000|2022-06-30 19:45:40|51.63|50.93|51.67|50.97|51.67|50.97|51.62|50.92|11
1656618350000|2022-06-30 19:45:50|51.69|50.99|51.67|50.97|51.69|50.99|51.66|50.96|6
1656618360000|2022-06-30 19:46:00|51.68|50.98|51.69|50.99|51.7|51|51.68|50.98|12
1656618370000|2022-06-30 19:46:10|51.7|51|51.81|51.11|51.81|51.11|51.69|50.99|17
1656618380000|2022-06-30 19:46:20|51.8|51.1|51.79|51.09|51.83|51.13|51.77|51.07|14
1656618390000|2022-06-30 19:46:30|51.78|51.08|51.76|51.06|51.8|51.1|51.73|51.03|11
1656618400000|2022-06-30 19:46:40|51.77|51.07|51.78|51.08|51.79|51.09|51.77|51.07|6
1656618410000|2022-06-30 19:46:50|51.77|51.07|51.85|51.15|51.85|51.15|51.77|51.07|11
1656618420000|2022-06-30 19:47:00|51.86|51.16|51.83|51.13|51.86|51.16|51.82|51.12|14
1656618430000|2022-06-30 19:47:10|51.84|51.14|51.8|51.1|51.84|51.14|51.78|51.08|13
1656618440000|2022-06-30 19:47:20|51.81|51.11|51.82|51.12|51.82|51.12|51.8|51.1|18
1656618450000|2022-06-30 19:47:30|51.81|51.11|51.81|51.11|51.83|51.13|51.8|51.1|12
1656618460000|2022-06-30 19:47:40|51.8|51.1|51.83|51.13|51.83|51.13|51.8|51.1|16
1656618470000|2022-06-30 19:47:50|51.84|51.14|51.86|51.16|51.87|51.17|51.83|51.13|18
1656618480000|2022-06-30 19:48:00|51.87|51.17|51.85|51.15|51.87|51.17|51.84|51.14|13
1656618490000|2022-06-30 19:48:10|51.84|51.14|51.81|51.11|51.84|51.14|51.78|51.08|20
1656618500000|2022-06-30 19:48:20|51.82|51.12|51.8|51.1|51.82|51.12|51.78|51.08|9
1656618510000|2022-06-30 19:48:30|51.79|51.09|51.75|51.05|51.81|51.11|51.75|51.05|13
1656618520000|2022-06-30 19:48:40|51.74|51.04|51.76|51.06|51.76|51.06|51.73|51.03|17
1656618530000|2022-06-30 19:48:50|51.75|51.05|51.75|51.05|51.76|51.06|51.73|51.03|12
1656618540000|2022-06-30 19:49:00|51.74|51.04|51.76|51.06|51.76|51.06|51.73|51.03|14
1656618550000|2022-06-30 19:49:10|51.74|51.04|51.75|51.05|51.77|51.07|51.73|51.03|20
1656618560000|2022-06-30 19:49:20|51.74|51.04|51.73|51.03|51.74|51.04|51.7|51|7
1656618570000|2022-06-30 19:49:30|51.72|51.02|51.75|51.05|51.76|51.06|51.72|51.02|12
1656618580000|2022-06-30 19:49:40|51.74|51.04|51.76|51.06|51.8|51.1|51.74|51.04|17
1656618590000|2022-06-30 19:49:50|51.75|51.05|51.76|51.06|51.76|51.06|51.75|51.05|4
1656618600000|2022-06-30 19:50:00|51.75|51.05|51.74|51.04|51.77|51.07|51.74|51.04|3
1656618610000|2022-06-30 19:50:10|51.76|51.06|51.75|51.05|51.77|51.07|51.75|51.05|6
1656618680000|2022-06-30 19:51:20|51.67|50.97|51.69|50.99|51.72|51.02|51.66|50.96|8
1656618700000|2022-06-30 19:51:40|51.68|50.98|51.64|50.94|51.71|51.01|51.64|50.94|10
1656618710000|2022-06-30 19:51:50|51.66|50.96|51.64|50.94|51.69|50.99|51.63|50.93|16
1656618720000|2022-06-30 19:52:00|51.65|50.95|51.65|50.95|51.66|50.96|51.65|50.95|5
1656618730000|2022-06-30 19:52:10|51.64|50.94|51.63|50.93|51.64|50.94|51.62|50.92|11
1656618740000|2022-06-30 19:52:20|51.64|50.94|51.58|50.88|51.64|50.94|51.57|50.87|17
1656618750000|2022-06-30 19:52:30|51.57|50.87|51.57|50.87|51.58|50.88|51.52|50.82|12
1656618760000|2022-06-30 19:52:40|51.56|50.86|51.57|50.87|51.58|50.88|51.54|50.84|13
1656618770000|2022-06-30 19:52:50|51.58|50.88|51.57|50.87|51.58|50.88|51.56|50.86|6
1656618780000|2022-06-30 19:53:00|51.56|50.86|51.55|50.85|51.56|50.86|51.54|50.84|12
1656618790000|2022-06-30 19:53:10|51.56|50.86|51.59|50.89|51.59|50.89|51.55|50.85|17
1656618800000|2022-06-30 19:53:20|51.57|50.87|51.52|50.82|51.57|50.87|51.49|50.79|25
1656618810000|2022-06-30 19:53:30|51.49|50.79|51.47|50.77|51.49|50.79|51.45|50.75|15
1656618820000|2022-06-30 19:53:40|51.48|50.78|51.48|50.78|51.48|50.78|51.47|50.77|3
1656618830000|2022-06-30 19:53:50|51.47|50.77|51.48|50.78|51.48|50.78|51.46|50.76|12
1656618840000|2022-06-30 19:54:00|51.47|50.77|51.48|50.78|51.48|50.78|51.46|50.76|4
1656618850000|2022-06-30 19:54:10|51.47|50.77|51.48|50.78|51.48|50.78|51.46|50.76|11
1656618860000|2022-06-30 19:54:20|51.47|50.77|51.47|50.77|51.48|50.78|51.45|50.75|11
1656618870000|2022-06-30 19:54:30|51.46|50.76|51.47|50.77|51.48|50.78|51.46|50.76|12
1656618880000|2022-06-30 19:54:40|51.48|50.78|51.48|50.78|51.48|50.78|51.46|50.76|5
1656618940000|2022-06-30 19:55:40|51.49|50.79|51.52|50.82|51.52|50.82|51.49|50.79|2
1656618950000|2022-06-30 19:55:50|51.51|50.81|51.5|50.8|51.53|50.83|51.5|50.8|12
1656618960000|2022-06-30 19:56:00|51.51|50.81|51.49|50.79|51.51|50.81|51.48|50.78|9
1656618970000|2022-06-30 19:56:10|51.48|50.78|51.56|50.86|51.56|50.86|51.47|50.77|16
1656618980000|2022-06-30 19:56:20|51.55|50.85|51.63|50.93|51.67|50.97|51.55|50.85|20
1656618990000|2022-06-30 19:56:30|51.62|50.92|51.63|50.93|51.64|50.94|51.61|50.91|11
1656619000000|2022-06-30 19:56:40|51.64|50.94|51.64|50.94|51.65|50.95|51.62|50.92|15
1656619010000|2022-06-30 19:56:50|51.66|50.96|51.63|50.93|51.66|50.96|51.62|50.92|16
1656619020000|2022-06-30 19:57:00|51.64|50.94|51.68|50.98|51.69|50.99|51.63|50.93|16
1656619030000|2022-06-30 19:57:10|51.69|50.99|51.66|50.96|51.7|51|51.66|50.96|17
1656619040000|2022-06-30 19:57:20|51.68|50.98|51.63|50.93|51.68|50.98|51.63|50.93|12
1656619050000|2022-06-30 19:57:30|51.65|50.95|51.65|50.95|51.67|50.97|51.62|50.92|17
1656619060000|2022-06-30 19:57:40|51.66|50.96|51.68|50.98|51.7|51|51.62|50.92|17
1656619070000|2022-06-30 19:57:50|51.7|51|51.69|50.99|51.71|51.01|51.67|50.97|17
1656619080000|2022-06-30 19:58:00|51.68|50.98|51.7|51|51.71|51.01|51.67|50.97|22
1656619090000|2022-06-30 19:58:10|51.67|50.97|51.67|50.97|51.7|51|51.65|50.95|19
1656619100000|2022-06-30 19:58:20|51.66|50.96|51.68|50.98|51.68|50.98|51.65|50.95|12
1656619110000|2022-06-30 19:58:30|51.67|50.97|51.68|50.98|51.68|50.98|51.67|50.97|12
1656619120000|2022-06-30 19:58:40|51.67|50.97|51.68|50.98|51.68|50.98|51.67|50.97|8
1656619130000|2022-06-30 19:58:50|51.71|51.01|51.65|50.95|51.71|51.01|51.64|50.94|13
1656619140000|2022-06-30 19:59:00|51.66|50.96|51.62|50.92|51.67|50.97|51.61|50.91|13
1656619150000|2022-06-30 19:59:10|51.6|50.9|51.61|50.91|51.63|50.93|51.57|50.87|21
1656619160000|2022-06-30 19:59:20|51.6|50.9|51.61|50.91|51.62|50.92|51.58|50.88|17
1656619170000|2022-06-30 19:59:30|51.62|50.92|51.62|50.92|51.62|50.92|51.59|50.89|15
1656619180000|2022-06-30 19:59:40|51.63|50.93|51.64|50.94|51.67|50.97|51.62|50.92|14
1656619190000|2022-06-30 19:59:50|51.65|50.95|51.78|51.08|51.78|51.08|51.64|50.94|19
1656619200000|2022-06-30 20:00:00|51.79|51.09|51.77|51.07|51.79|51.09|51.77|51.07|3
1656619240000|2022-06-30 20:00:40|51.76|51.06|51.77|51.07|51.78|51.08|51.76|51.06|9
1656619250000|2022-06-30 20:00:50|51.78|51.08|51.83|51.13|51.87|51.17|51.77|51.07|14
1656619260000|2022-06-30 20:01:00|51.85|51.15|51.86|51.16|51.87|51.17|51.83|51.13|9
1656619270000|2022-06-30 20:01:10|51.85|51.15|51.84|51.14|51.87|51.17|51.84|51.14|17
1656619280000|2022-06-30 20:01:20|51.85|51.15|51.82|51.12|51.87|51.17|51.82|51.12|18
1656619290000|2022-06-30 20:01:30|51.81|51.11|51.79|51.09|51.82|51.12|51.78|51.08|12
1656619300000|2022-06-30 20:01:40|51.8|51.1|51.79|51.09|51.8|51.1|51.77|51.07|13
1656619310000|2022-06-30 20:01:50|51.75|51.05|51.71|51.01|51.76|51.06|51.71|51.01|17
1656619320000|2022-06-30 20:02:00|51.72|51.02|51.64|50.94|51.72|51.02|51.63|50.93|22
1656619330000|2022-06-30 20:02:10|51.66|50.96|51.61|50.91|51.67|50.97|51.61|50.91|20
1656619340000|2022-06-30 20:02:20|51.64|50.94|51.64|50.94|51.66|50.96|51.62|50.92|17
1656619350000|2022-06-30 20:02:30|51.61|50.91|51.59|50.89|51.64|50.94|51.59|50.89|19
1656619360000|2022-06-30 20:02:40|51.6|50.9|51.59|50.89|51.61|50.91|51.58|50.88|11
1656619370000|2022-06-30 20:02:50|51.57|50.87|51.59|50.89|51.61|50.91|51.57|50.87|21
1656619380000|2022-06-30 20:03:00|51.58|50.88|51.58|50.88|51.62|50.92|51.57|50.87|20
1656619390000|2022-06-30 20:03:10|51.59|50.89|51.6|50.9|51.6|50.9|51.58|50.88|12
1656619400000|2022-06-30 20:03:20|51.61|50.91|51.6|50.9|51.61|50.91|51.58|50.88|10
1656619410000|2022-06-30 20:03:30|51.59|50.89|51.59|50.89|51.62|50.92|51.59|50.89|18
1656619420000|2022-06-30 20:03:40|51.58|50.88|51.6|50.9|51.61|50.91|51.56|50.86|17
1656619430000|2022-06-30 20:03:50|51.59|50.89|51.62|50.92|51.62|50.92|51.59|50.89|13
1656619440000|2022-06-30 20:04:00|51.63|50.93|51.64|50.94|51.66|50.96|51.62|50.92|14
1656619450000|2022-06-30 20:04:10|51.63|50.93|51.63|50.93|51.64|50.94|51.61|50.91|17
1656619460000|2022-06-30 20:04:20|51.62|50.92|51.62|50.92|51.66|50.96|51.62|50.92|16
1656619470000|2022-06-30 20:04:30|51.63|50.93|51.65|50.95|51.65|50.95|51.63|50.93|10
1656619480000|2022-06-30 20:04:40|51.64|50.94|51.62|50.92|51.66|50.96|51.62|50.92|6
1656619490000|2022-06-30 20:04:50|51.63|50.93|51.71|51.01|51.71|51.01|51.62|50.92|19
1656619500000|2022-06-30 20:05:00|51.7|51|51.71|51.01|51.75|51.05|51.7|51|21
1656619510000|2022-06-30 20:05:10|51.72|51.02|51.7|51|51.72|51.02|51.69|50.99|13
1656619520000|2022-06-30 20:05:20|51.69|50.99|51.69|50.99|51.69|50.99|51.66|50.96|15
1656619530000|2022-06-30 20:05:30|51.68|50.98|51.66|50.96|51.7|51|51.66|50.96|16
1656619540000|2022-06-30 20:05:40|51.68|50.98|51.69|50.99|51.7|51|51.67|50.97|7
1656619550000|2022-06-30 20:05:50|51.68|50.98|51.61|50.91|51.7|51|51.6|50.9|18
1656619560000|2022-06-30 20:06:00|51.63|50.93|51.6|50.9|51.63|50.93|51.59|50.89|9
1656619570000|2022-06-30 20:06:10|51.61|50.91|51.61|50.91|51.61|50.91|51.59|50.89|6
1656619580000|2022-06-30 20:06:20|51.6|50.9|51.58|50.88|51.6|50.9|51.55|50.85|17
1656619590000|2022-06-30 20:06:30|51.59|50.89|51.62|50.92|51.62|50.92|51.58|50.88|10
1656619600000|2022-06-30 20:06:40|51.61|50.91|51.6|50.9|51.62|50.92|51.59|50.89|15
1656619610000|2022-06-30 20:06:50|51.64|50.94|51.61|50.91|51.64|50.94|51.61|50.91|4
1656619620000|2022-06-30 20:07:00|51.62|50.92|51.62|50.92|51.63|50.93|51.6|50.9|11
1656619630000|2022-06-30 20:07:10|51.63|50.93|51.64|50.94|51.66|50.96|51.62|50.92|13
1656619640000|2022-06-30 20:07:20|51.65|50.95|51.69|50.99|51.69|50.99|51.64|50.94|7
1656619650000|2022-06-30 20:07:30|51.68|50.98|51.69|50.99|51.7|51|51.66|50.96|20
1656619660000|2022-06-30 20:07:40|51.68|50.98|51.66|50.96|51.69|50.99|51.65|50.95|13
1656619670000|2022-06-30 20:07:50|51.65|50.95|51.66|50.96|51.66|50.96|51.64|50.94|6
1656619680000|2022-06-30 20:08:00|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|6
1656619690000|2022-06-30 20:08:10|51.65|50.95|51.66|50.96|51.66|50.96|51.64|50.94|9
1656619700000|2022-06-30 20:08:20|51.65|50.95|51.65|50.95|51.67|50.97|51.65|50.95|10
1656619710000|2022-06-30 20:08:30|51.64|50.94|51.64|50.94|51.66|50.96|51.64|50.94|5
1656619720000|2022-06-30 20:08:40|51.65|50.95|51.68|50.98|51.68|50.98|51.63|50.93|13
1656619730000|2022-06-30 20:08:50|51.69|50.99|51.69|50.99|51.7|51|51.67|50.97|10
1656619740000|2022-06-30 20:09:00|51.68|50.98|51.7|51|51.7|51|51.66|50.96|10
1656619750000|2022-06-30 20:09:10|51.71|51.01|51.75|51.05|51.75|51.05|51.69|50.99|14
1656619760000|2022-06-30 20:09:20|51.76|51.06|51.77|51.07|51.77|51.07|51.74|51.04|16
1656619770000|2022-06-30 20:09:30|51.78|51.08|51.84|51.14|51.85|51.15|51.78|51.08|10
1656619780000|2022-06-30 20:09:40|51.83|51.13|51.79|51.09|51.83|51.13|51.78|51.08|18
1656619790000|2022-06-30 20:09:50|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|7
1656619800000|2022-06-30 20:10:00|51.79|51.09|51.79|51.09|51.8|51.1|51.78|51.08|20
1656619810000|2022-06-30 20:10:10|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|4
1656619820000|2022-06-30 20:10:20|51.82|51.12|51.81|51.11|51.82|51.12|51.8|51.1|6
1656619830000|2022-06-30 20:10:30|51.8|51.1|51.81|51.11|51.83|51.13|51.8|51.1|5
1656619840000|2022-06-30 20:10:40|51.82|51.12|51.8|51.1|51.82|51.12|51.8|51.1|2
1656619850000|2022-06-30 20:10:50|51.78|51.08|51.8|51.1|51.82|51.12|51.77|51.07|13
1656619860000|2022-06-30 20:11:00|51.81|51.11|51.77|51.07|51.81|51.11|51.76|51.06|10
1656619870000|2022-06-30 20:11:10|51.78|51.08|51.79|51.09|51.79|51.09|51.78|51.08|10
1656619880000|2022-06-30 20:11:20|51.8|51.1|51.78|51.08|51.8|51.1|51.77|51.07|7
1656619890000|2022-06-30 20:11:30|51.77|51.07|51.83|51.13|51.86|51.16|51.77|51.07|19
1656619900000|2022-06-30 20:11:40|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|12
1656619910000|2022-06-30 20:11:50|51.83|51.13|51.83|51.13|51.84|51.14|51.82|51.12|13
1656619920000|2022-06-30 20:12:00|51.82|51.12|51.84|51.14|51.84|51.14|51.81|51.11|13
1656619930000|2022-06-30 20:12:10|51.83|51.13|51.83|51.13|51.84|51.14|51.82|51.12|9
1656619940000|2022-06-30 20:12:20|51.84|51.14|51.83|51.13|51.84|51.14|51.82|51.12|10
1656619950000|2022-06-30 20:12:30|51.82|51.12|51.82|51.12|51.83|51.13|51.82|51.12|9
1656619960000|2022-06-30 20:12:40|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|6
1656619970000|2022-06-30 20:12:50|51.81|51.11|51.81|51.11|51.82|51.12|51.79|51.09|7
1656619980000|2022-06-30 20:13:00|51.8|51.1|51.79|51.09|51.81|51.11|51.79|51.09|6
1656619990000|2022-06-30 20:13:10|51.81|51.11|51.82|51.12|51.82|51.12|51.8|51.1|6
1656620000000|2022-06-30 20:13:20|51.81|51.11|51.86|51.16|51.86|51.16|51.81|51.11|12
1656620010000|2022-06-30 20:13:30|51.83|51.13|51.85|51.15|51.86|51.16|51.83|51.13|8
1656620020000|2022-06-30 20:13:40|51.86|51.16|51.84|51.14|51.86|51.16|51.83|51.13|17
1656620030000|2022-06-30 20:13:50|51.83|51.13|51.83|51.13|51.86|51.16|51.8|51.1|11
1656620040000|2022-06-30 20:14:00|51.84|51.14|51.82|51.12|51.84|51.14|51.82|51.12|12
1656620050000|2022-06-30 20:14:10|51.83|51.13|51.83|51.13|51.83|51.13|51.81|51.11|15
1656620060000|2022-06-30 20:14:20|51.84|51.14|51.85|51.15|51.87|51.17|51.84|51.14|6
1656620070000|2022-06-30 20:14:30|51.84|51.14|51.84|51.14|51.85|51.15|51.82|51.12|20
1656620080000|2022-06-30 20:14:40|51.83|51.13|51.83|51.13|51.84|51.14|51.83|51.13|3
1656620090000|2022-06-30 20:14:50|51.84|51.14|51.84|51.14|51.84|51.14|51.84|51.14|1
1656620100000|2022-06-30 20:15:00|51.85|51.15|51.84|51.14|51.85|51.15|51.83|51.13|8
1656620110000|2022-06-30 20:15:10|51.85|51.15|51.83|51.13|51.86|51.16|51.83|51.13|8
1656620120000|2022-06-30 20:15:20|51.82|51.12|51.83|51.13|51.84|51.14|51.81|51.11|8
1656620130000|2022-06-30 20:15:30|51.82|51.12|51.8|51.1|51.85|51.15|51.8|51.1|16
1656620140000|2022-06-30 20:15:40|51.79|51.09|51.77|51.07|51.79|51.09|51.76|51.06|16
1656620150000|2022-06-30 20:15:50|51.78|51.08|51.8|51.1|51.8|51.1|51.76|51.06|19
1656620160000|2022-06-30 20:16:00|51.81|51.11|51.9|51.2|51.9|51.2|51.79|51.09|18
1656620170000|2022-06-30 20:16:10|51.89|51.19|51.9|51.2|51.93|51.23|51.89|51.19|18
1656620180000|2022-06-30 20:16:20|51.91|51.21|51.92|51.22|51.93|51.23|51.89|51.19|11
1656620190000|2022-06-30 20:16:30|51.91|51.21|51.98|51.28|52|51.3|51.91|51.21|17
1656620200000|2022-06-30 20:16:40|51.99|51.29|51.97|51.27|52|51.3|51.96|51.26|6
1656620210000|2022-06-30 20:16:50|51.96|51.26|51.96|51.26|51.96|51.26|51.92|51.22|16
1656620220000|2022-06-30 20:17:00|51.95|51.25|51.94|51.24|51.95|51.25|51.93|51.23|5
1656620230000|2022-06-30 20:17:10|51.91|51.21|51.91|51.21|51.92|51.22|51.9|51.2|5
1656620240000|2022-06-30 20:17:20|51.92|51.22|51.91|51.21|51.92|51.22|51.89|51.19|16
1656620250000|2022-06-30 20:17:30|51.9|51.2|51.87|51.17|51.91|51.21|51.84|51.14|15
1656620260000|2022-06-30 20:17:40|51.85|51.15|51.88|51.18|51.88|51.18|51.85|51.15|10
1656620270000|2022-06-30 20:17:50|51.87|51.17|51.88|51.18|51.89|51.19|51.86|51.16|11
1656620280000|2022-06-30 20:18:00|51.87|51.17|51.86|51.16|51.89|51.19|51.85|51.15|13
1656620290000|2022-06-30 20:18:10|51.85|51.15|51.86|51.16|51.88|51.18|51.85|51.15|13
1656620300000|2022-06-30 20:18:20|51.85|51.15|51.87|51.17|51.87|51.17|51.84|51.14|13
1656620310000|2022-06-30 20:18:30|51.86|51.16|51.86|51.16|51.88|51.18|51.85|51.15|16
1656620320000|2022-06-30 20:18:40|51.85|51.15|51.84|51.14|51.85|51.15|51.83|51.13|6
1656620330000|2022-06-30 20:18:50|51.85|51.15|51.86|51.16|51.88|51.18|51.84|51.14|11
1656620340000|2022-06-30 20:19:00|51.85|51.15|51.86|51.16|51.88|51.18|51.85|51.15|9
1656620350000|2022-06-30 20:19:10|51.87|51.17|51.84|51.14|51.87|51.17|51.84|51.14|4
1656620360000|2022-06-30 20:19:20|51.86|51.16|51.9|51.2|51.9|51.2|51.84|51.14|16
1656620370000|2022-06-30 20:19:30|51.91|51.21|51.9|51.2|51.92|51.22|51.86|51.16|23
1656620380000|2022-06-30 20:19:40|51.89|51.19|51.87|51.17|51.89|51.19|51.87|51.17|13
1656620390000|2022-06-30 20:19:50|51.88|51.18|51.86|51.16|51.89|51.19|51.83|51.13|16
1656620400000|2022-06-30 20:20:00|51.87|51.17|51.84|51.14|51.87|51.17|51.84|51.14|6
1656620410000|2022-06-30 20:20:10|51.87|51.17|51.88|51.18|51.91|51.21|51.84|51.14|16
1656620420000|2022-06-30 20:20:20|51.89|51.19|51.88|51.18|51.91|51.21|51.87|51.17|23
1656620430000|2022-06-30 20:20:30|51.89|51.19|51.87|51.17|51.89|51.19|51.85|51.15|15
1656620440000|2022-06-30 20:20:40|51.86|51.16|51.89|51.19|51.89|51.19|51.83|51.13|12
1656620450000|2022-06-30 20:20:50|51.9|51.2|51.88|51.18|51.9|51.2|51.88|51.18|5
1656620460000|2022-06-30 20:21:00|51.89|51.19|51.88|51.18|51.89|51.19|51.86|51.16|9
1656620470000|2022-06-30 20:21:10|51.89|51.19|51.9|51.2|51.9|51.2|51.88|51.18|8
1656620480000|2022-06-30 20:21:20|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|4
1656620490000|2022-06-30 20:21:30|51.9|51.2|51.9|51.2|51.92|51.22|51.9|51.2|15
1656620500000|2022-06-30 20:21:40|51.91|51.21|51.9|51.2|51.91|51.21|51.88|51.18|14
1656620510000|2022-06-30 20:21:50|51.91|51.21|51.84|51.14|51.91|51.21|51.83|51.13|13
1656620520000|2022-06-30 20:22:00|51.86|51.16|51.85|51.15|51.86|51.16|51.85|51.15|8
1656620530000|2022-06-30 20:22:10|51.86|51.16|51.89|51.19|51.91|51.21|51.86|51.16|18
1656620540000|2022-06-30 20:22:20|51.88|51.18|51.9|51.2|51.91|51.21|51.88|51.18|7
1656620550000|2022-06-30 20:22:30|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|8
1656620560000|2022-06-30 20:22:40|51.9|51.2|51.91|51.21|51.91|51.21|51.89|51.19|4
1656620570000|2022-06-30 20:22:50|51.93|51.23|51.93|51.23|51.93|51.23|51.9|51.2|7
1656620580000|2022-06-30 20:23:00|51.9|51.2|51.89|51.19|51.92|51.22|51.89|51.19|14
1656620590000|2022-06-30 20:23:10|51.9|51.2|51.91|51.21|51.91|51.21|51.89|51.19|6
1656620600000|2022-06-30 20:23:20|51.9|51.2|51.91|51.21|51.91|51.21|51.89|51.19|6
1656620610000|2022-06-30 20:23:30|51.89|51.19|51.91|51.21|51.92|51.22|51.89|51.19|7
1656620620000|2022-06-30 20:23:40|51.9|51.2|51.9|51.2|51.91|51.21|51.89|51.19|11
1656620630000|2022-06-30 20:23:50|51.92|51.22|51.99|51.29|51.99|51.29|51.9|51.2|11
1656620640000|2022-06-30 20:24:00|52.02|51.32|52|51.3|52.02|51.32|51.99|51.29|15
1656620650000|2022-06-30 20:24:10|52.01|51.31|52.04|51.34|52.06|51.36|52.01|51.31|12
1656620660000|2022-06-30 20:24:20|52.05|51.35|52.05|51.35|52.07|51.37|52.02|51.32|11
1656620670000|2022-06-30 20:24:30|52.03|51.33|52.05|51.35|52.07|51.37|52.02|51.32|18
1656620680000|2022-06-30 20:24:40|52.04|51.34|52|51.3|52.07|51.37|52|51.3|12
1656620690000|2022-06-30 20:24:50|52.05|51.35|52.02|51.32|52.05|51.35|52|51.3|11
1656620700000|2022-06-30 20:25:00|52.01|51.31|52.05|51.35|52.08|51.38|52.01|51.31|16
1656620710000|2022-06-30 20:25:10|52.04|51.34|52.04|51.34|52.06|51.36|52.03|51.33|11
1656620720000|2022-06-30 20:25:20|52.05|51.35|52.01|51.31|52.05|51.35|52.01|51.31|10
1656620730000|2022-06-30 20:25:30|52.03|51.33|52.02|51.32|52.03|51.33|51.99|51.29|16
1656620740000|2022-06-30 20:25:40|51.99|51.29|52.01|51.31|52.02|51.32|51.99|51.29|5
1656620750000|2022-06-30 20:25:50|52.03|51.33|52.01|51.31|52.03|51.33|52.01|51.31|2
1656620760000|2022-06-30 20:26:00|52.03|51.33|52.01|51.31|52.03|51.33|51.98|51.28|8
1656620770000|2022-06-30 20:26:10|52|51.3|51.97|51.27|52.01|51.31|51.92|51.22|17
1656620780000|2022-06-30 20:26:20|51.96|51.26|52|51.3|52|51.3|51.96|51.26|11
1656620790000|2022-06-30 20:26:30|52.02|51.32|51.99|51.29|52.03|51.33|51.98|51.28|11
1656620800000|2022-06-30 20:26:40|52|51.3|51.99|51.29|52|51.3|51.99|51.29|2
1656620810000|2022-06-30 20:26:50|51.98|51.28|51.98|51.28|51.99|51.29|51.98|51.28|5
1656620820000|2022-06-30 20:27:00|52|51.3|51.98|51.28|52|51.3|51.97|51.27|10
1656620830000|2022-06-30 20:27:10|51.99|51.29|51.98|51.28|51.99|51.29|51.95|51.25|16
1656620840000|2022-06-30 20:27:20|51.97|51.27|51.99|51.29|51.99|51.29|51.97|51.27|23
1656620850000|2022-06-30 20:27:30|52.01|51.31|52|51.3|52.02|51.32|52|51.3|19
1656620860000|2022-06-30 20:27:40|52.02|51.32|51.99|51.29|52.02|51.32|51.97|51.27|17
1656620870000|2022-06-30 20:27:50|52|51.3|51.99|51.29|52|51.3|51.99|51.29|2
1656620880000|2022-06-30 20:28:00|51.98|51.28|51.99|51.29|52.01|51.31|51.98|51.28|12
1656620890000|2022-06-30 20:28:10|52|51.3|51.98|51.28|52|51.3|51.98|51.28|6
1656620900000|2022-06-30 20:28:20|51.96|51.26|51.94|51.24|51.96|51.26|51.94|51.24|2
1656620910000|2022-06-30 20:28:30|51.95|51.25|51.94|51.24|51.97|51.27|51.94|51.24|6
1656620920000|2022-06-30 20:28:40|51.95|51.25|51.93|51.23|51.96|51.26|51.93|51.23|19
1656620930000|2022-06-30 20:28:50|51.96|51.26|51.94|51.24|51.98|51.28|51.94|51.24|10
1656620940000|2022-06-30 20:29:00|51.95|51.25|51.96|51.26|51.97|51.27|51.94|51.24|5
1656620950000|2022-06-30 20:29:10|51.95|51.25|51.89|51.19|51.96|51.26|51.88|51.18|9
1656620960000|2022-06-30 20:29:20|51.92|51.22|51.9|51.2|51.92|51.22|51.89|51.19|10
1656620970000|2022-06-30 20:29:30|51.89|51.19|51.89|51.19|51.91|51.21|51.89|51.19|11
1656620980000|2022-06-30 20:29:40|51.88|51.18|51.9|51.2|51.9|51.2|51.88|51.18|17
1656621000000|2022-06-30 20:30:00|51.91|51.21|51.89|51.19|51.91|51.21|51.89|51.19|7
1656621010000|2022-06-30 20:30:10|51.91|51.21|51.91|51.21|51.94|51.24|51.9|51.2|13
1656621020000|2022-06-30 20:30:20|51.93|51.23|51.9|51.2|51.93|51.23|51.9|51.2|12
1656621030000|2022-06-30 20:30:30|51.91|51.21|51.89|51.19|51.92|51.22|51.87|51.17|9
1656621040000|2022-06-30 20:30:40|51.87|51.17|51.85|51.15|51.87|51.17|51.84|51.14|7
1656621050000|2022-06-30 20:30:50|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|2
1656621060000|2022-06-30 20:31:00|51.84|51.14|51.85|51.15|51.85|51.15|51.83|51.13|9
1656621070000|2022-06-30 20:31:10|51.84|51.14|51.82|51.12|51.84|51.14|51.81|51.11|13
1656621080000|2022-06-30 20:31:20|51.83|51.13|51.8|51.1|51.86|51.16|51.8|51.1|10
1656621090000|2022-06-30 20:31:30|51.79|51.09|51.79|51.09|51.82|51.12|51.79|51.09|15
1656621100000|2022-06-30 20:31:40|51.8|51.1|51.8|51.1|51.82|51.12|51.79|51.09|8
1656621110000|2022-06-30 20:31:50|51.81|51.11|51.81|51.11|51.81|51.11|51.81|51.11|1
1656621120000|2022-06-30 20:32:00|51.8|51.1|51.8|51.1|51.82|51.12|51.8|51.1|8
1656621130000|2022-06-30 20:32:10|51.81|51.11|51.84|51.14|51.85|51.15|51.8|51.1|9
1656621140000|2022-06-30 20:32:20|51.83|51.13|51.84|51.14|51.85|51.15|51.83|51.13|8
1656621150000|2022-06-30 20:32:30|51.85|51.15|51.83|51.13|51.85|51.15|51.83|51.13|11
1656621160000|2022-06-30 20:32:40|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|2
1656621170000|2022-06-30 20:32:50|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|2
1656621180000|2022-06-30 20:33:00|51.84|51.14|51.84|51.14|51.84|51.14|51.83|51.13|3
1656621190000|2022-06-30 20:33:10|51.83|51.13|51.84|51.14|51.84|51.14|51.83|51.13|4
1656621200000|2022-06-30 20:33:20|51.85|51.15|51.87|51.17|51.9|51.2|51.85|51.15|13
1656621210000|2022-06-30 20:33:30|51.88|51.18|51.88|51.18|51.88|51.18|51.87|51.17|5
1656621220000|2022-06-30 20:33:40|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1656621230000|2022-06-30 20:33:50|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|7
1656621240000|2022-06-30 20:34:00|51.89|51.19|51.88|51.18|51.89|51.19|51.87|51.17|4
1656621250000|2022-06-30 20:34:10|51.87|51.17|51.88|51.18|51.88|51.18|51.86|51.16|14
1656621260000|2022-06-30 20:34:20|51.87|51.17|51.89|51.19|51.89|51.19|51.87|51.17|7
1656621270000|2022-06-30 20:34:30|51.88|51.18|51.87|51.17|51.88|51.18|51.87|51.17|4
1656621280000|2022-06-30 20:34:40|51.88|51.18|51.86|51.16|51.88|51.18|51.86|51.16|4
1656621290000|2022-06-30 20:34:50|51.87|51.17|51.89|51.19|51.89|51.19|51.87|51.17|3
1656621300000|2022-06-30 20:35:00|51.88|51.18|51.87|51.17|51.91|51.21|51.87|51.17|9
1656621310000|2022-06-30 20:35:10|51.89|51.19|51.85|51.15|51.9|51.2|51.85|51.15|11
1656621320000|2022-06-30 20:35:20|51.87|51.17|51.85|51.15|51.88|51.18|51.85|51.15|14
1656621330000|2022-06-30 20:35:30|51.86|51.16|51.84|51.14|51.87|51.17|51.84|51.14|10
1656621340000|2022-06-30 20:35:40|51.86|51.16|51.84|51.14|51.86|51.16|51.84|51.14|2
1656621350000|2022-06-30 20:35:50|51.86|51.16|51.81|51.11|51.87|51.17|51.81|51.11|12
1656621360000|2022-06-30 20:36:00|51.82|51.12|51.82|51.12|51.83|51.13|51.81|51.11|16
1656621370000|2022-06-30 20:36:10|51.81|51.11|51.76|51.06|51.81|51.11|51.76|51.06|5
1656621380000|2022-06-30 20:36:20|51.75|51.05|51.76|51.06|51.8|51.1|51.71|51.01|17
1656621390000|2022-06-30 20:36:30|51.75|51.05|51.72|51.02|51.75|51.05|51.71|51.01|13
1656621400000|2022-06-30 20:36:40|51.71|51.01|51.7|51|51.75|51.05|51.7|51|10
1656621410000|2022-06-30 20:36:50|51.71|51.01|51.68|50.98|51.71|51.01|51.66|50.96|20
1656621420000|2022-06-30 20:37:00|51.7|51|51.69|50.99|51.7|51|51.68|50.98|9
1656621430000|2022-06-30 20:37:10|51.7|51|51.69|50.99|51.7|51|51.68|50.98|7
1656621450000|2022-06-30 20:37:30|51.7|51|51.71|51.01|51.71|51.01|51.7|51|4
1656621460000|2022-06-30 20:37:40|51.7|51|51.69|50.99|51.72|51.02|51.68|50.98|9
1656621470000|2022-06-30 20:37:50|51.68|50.98|51.69|50.99|51.69|50.99|51.65|50.95|9
1656621480000|2022-06-30 20:38:00|51.68|50.98|51.7|51|51.7|51|51.67|50.97|14
1656621490000|2022-06-30 20:38:10|51.67|50.97|51.64|50.94|51.68|50.98|51.64|50.94|18
1656621500000|2022-06-30 20:38:20|51.65|50.95|51.67|50.97|51.67|50.97|51.64|50.94|10
1656621510000|2022-06-30 20:38:30|51.66|50.96|51.66|50.96|51.69|50.99|51.62|50.92|15
1656621520000|2022-06-30 20:38:40|51.65|50.95|51.64|50.94|51.67|50.97|51.63|50.93|12
1656621530000|2022-06-30 20:38:50|51.61|50.91|51.62|50.92|51.65|50.95|51.61|50.91|13
1656621540000|2022-06-30 20:39:00|51.63|50.93|51.58|50.88|51.63|50.93|51.56|50.86|12
1656621550000|2022-06-30 20:39:10|51.59|50.89|51.58|50.88|51.59|50.89|51.58|50.88|10
1656621560000|2022-06-30 20:39:20|51.59|50.89|51.53|50.83|51.59|50.89|51.52|50.82|9
1656621570000|2022-06-30 20:39:30|51.54|50.84|51.53|50.83|51.54|50.84|51.52|50.82|8
1656621580000|2022-06-30 20:39:40|51.52|50.82|51.54|50.84|51.54|50.84|51.52|50.82|3
1656621590000|2022-06-30 20:39:50|51.53|50.83|51.53|50.83|51.53|50.83|51.52|50.82|3
1656621600000|2022-06-30 20:40:00|51.52|50.82|51.47|50.77|51.53|50.83|51.47|50.77|10
1656621610000|2022-06-30 20:40:10|51.48|50.78|51.52|50.82|51.53|50.83|51.45|50.75|15
1656621620000|2022-06-30 20:40:20|51.51|50.81|51.48|50.78|51.52|50.82|51.48|50.78|11
1656621630000|2022-06-30 20:40:30|51.47|50.77|51.45|50.75|51.47|50.77|51.44|50.74|8
1656621640000|2022-06-30 20:40:40|51.46|50.76|51.45|50.75|51.47|50.77|51.44|50.74|9
1656621650000|2022-06-30 20:40:50|51.44|50.74|51.44|50.74|51.47|50.77|51.43|50.73|17
1656621660000|2022-06-30 20:41:00|51.43|50.73|51.44|50.74|51.46|50.76|51.42|50.72|11
1656621670000|2022-06-30 20:41:10|51.43|50.73|51.42|50.72|51.44|50.74|51.42|50.72|8
1656621680000|2022-06-30 20:41:20|51.43|50.73|51.43|50.73|51.43|50.73|51.42|50.72|5
1656621690000|2022-06-30 20:41:30|51.42|50.72|51.42|50.72|51.43|50.73|51.42|50.72|9
1656621700000|2022-06-30 20:41:40|51.43|50.73|51.35|50.65|51.43|50.73|51.34|50.64|11
1656621710000|2022-06-30 20:41:50|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|3
1656621720000|2022-06-30 20:42:00|51.34|50.64|51.27|50.57|51.36|50.66|51.27|50.57|13
1656621730000|2022-06-30 20:42:10|51.28|50.58|51.26|50.56|51.28|50.58|51.23|50.53|22
1656621740000|2022-06-30 20:42:20|51.27|50.57|51.25|50.55|51.27|50.57|51.24|50.54|9
1656621750000|2022-06-30 20:42:30|51.24|50.54|51.26|50.56|51.28|50.58|51.24|50.54|8
1656621760000|2022-06-30 20:42:40|51.27|50.57|51.26|50.56|51.28|50.58|51.24|50.54|9
1656621770000|2022-06-30 20:42:50|51.25|50.55|51.26|50.56|51.28|50.58|51.25|50.55|11
1656621780000|2022-06-30 20:43:00|51.27|50.57|51.32|50.62|51.32|50.62|51.26|50.56|24
1656621790000|2022-06-30 20:43:10|51.33|50.63|51.31|50.61|51.34|50.64|51.3|50.6|19
1656621800000|2022-06-30 20:43:20|51.3|50.6|51.31|50.61|51.32|50.62|51.3|50.6|4
1656621810000|2022-06-30 20:43:30|51.33|50.63|51.31|50.61|51.33|50.63|51.3|50.6|6
1656621820000|2022-06-30 20:43:40|51.3|50.6|51.33|50.63|51.35|50.65|51.29|50.59|14
1656621830000|2022-06-30 20:43:50|51.29|50.59|51.26|50.56|51.3|50.6|51.25|50.55|18
1656621840000|2022-06-30 20:44:00|51.27|50.57|51.27|50.57|51.28|50.58|51.25|50.55|18
1656621850000|2022-06-30 20:44:10|51.26|50.56|51.29|50.59|51.3|50.6|51.26|50.56|19
1656621860000|2022-06-30 20:44:20|51.27|50.57|51.3|50.6|51.3|50.6|51.26|50.56|10
1656621870000|2022-06-30 20:44:30|51.29|50.59|51.32|50.62|51.32|50.62|51.29|50.59|9
1656621880000|2022-06-30 20:44:40|51.33|50.63|51.31|50.61|51.35|50.65|51.31|50.61|16
1656621890000|2022-06-30 20:44:50|51.32|50.62|51.32|50.62|51.33|50.63|51.31|50.61|11
1656621900000|2022-06-30 20:45:00|51.33|50.63|51.31|50.61|51.33|50.63|51.31|50.61|13
1656621910000|2022-06-30 20:45:10|51.32|50.62|51.32|50.62|51.32|50.62|51.32|50.62|1
1656621920000|2022-06-30 20:45:20|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|6
1656621930000|2022-06-30 20:45:30|51.31|50.61|51.33|50.63|51.33|50.63|51.31|50.61|14
1656621940000|2022-06-30 20:45:40|51.34|50.64|51.32|50.62|51.34|50.64|51.3|50.6|25
1656621950000|2022-06-30 20:45:50|51.31|50.61|51.33|50.63|51.33|50.63|51.31|50.61|12
1656621960000|2022-06-30 20:46:00|51.32|50.62|51.31|50.61|51.32|50.62|51.3|50.6|4
1656621970000|2022-06-30 20:46:10|51.32|50.62|51.3|50.6|51.32|50.62|51.29|50.59|10
1656621980000|2022-06-30 20:46:20|51.29|50.59|51.29|50.59|51.31|50.61|51.29|50.59|6
1656621990000|2022-06-30 20:46:30|51.28|50.58|51.28|50.58|51.29|50.59|51.28|50.58|3
1656622010000|2022-06-30 20:46:50|51.27|50.57|51.29|50.59|51.3|50.6|51.27|50.57|7
1656622020000|2022-06-30 20:47:00|51.3|50.6|51.33|50.63|51.33|50.63|51.29|50.59|10
1656622030000|2022-06-30 20:47:10|51.34|50.64|51.38|50.68|51.39|50.69|51.33|50.63|20
1656622040000|2022-06-30 20:47:20|51.37|50.67|51.38|50.68|51.41|50.71|51.36|50.66|15
1656622050000|2022-06-30 20:47:30|51.39|50.69|51.39|50.69|51.41|50.71|51.38|50.68|6
1656622060000|2022-06-30 20:47:40|51.38|50.68|51.38|50.68|51.41|50.71|51.35|50.65|17
1656622070000|2022-06-30 20:47:50|51.37|50.67|51.37|50.67|51.38|50.68|51.36|50.66|4
1656622080000|2022-06-30 20:48:00|51.38|50.68|51.37|50.67|51.38|50.68|51.36|50.66|10
1656622090000|2022-06-30 20:48:10|51.36|50.66|51.3|50.6|51.38|50.68|51.3|50.6|14
1656622100000|2022-06-30 20:48:20|51.31|50.61|51.18|50.48|51.32|50.62|51.18|50.48|23
1656622110000|2022-06-30 20:48:30|51.2|50.5|51.16|50.46|51.2|50.5|51.13|50.43|21
1656622120000|2022-06-30 20:48:40|51.15|50.45|51.16|50.46|51.19|50.49|51.15|50.45|14
1656622130000|2022-06-30 20:48:50|51.17|50.47|51.17|50.47|51.18|50.48|51.15|50.45|14
1656622140000|2022-06-30 20:49:00|51.18|50.48|51.17|50.47|51.18|50.48|51.13|50.43|16
1656622150000|2022-06-30 20:49:10|51.18|50.48|51.18|50.48|51.24|50.54|51.16|50.46|19
1656622160000|2022-06-30 20:49:20|51.19|50.49|51.24|50.54|51.24|50.54|51.19|50.49|21
1656622170000|2022-06-30 20:49:30|51.22|50.52|51.1|50.4|51.22|50.52|51.09|50.39|13
1656622180000|2022-06-30 20:49:40|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|5
1656622190000|2022-06-30 20:49:50|51.1|50.4|50.95|50.25|51.1|50.4|50.89|50.19|25
1656622200000|2022-06-30 20:50:00|50.96|50.26|51.05|50.35|51.05|50.35|50.89|50.19|21
1656622210000|2022-06-30 20:50:10|51.04|50.34|51.08|50.38|51.09|50.39|51.04|50.34|24
1656622220000|2022-06-30 20:50:20|51.07|50.37|51.09|50.39|51.09|50.39|51.05|50.35|18
1656622230000|2022-06-30 20:50:30|51.1|50.4|51.11|50.41|51.14|50.44|51.1|50.4|9
1656622240000|2022-06-30 20:50:40|51.1|50.4|51.07|50.37|51.11|50.41|51.06|50.36|10
1656622250000|2022-06-30 20:50:50|51.06|50.36|51.08|50.38|51.09|50.39|51.06|50.36|11
1656622260000|2022-06-30 20:51:00|51.07|50.37|51.12|50.42|51.13|50.43|51.07|50.37|11
1656622270000|2022-06-30 20:51:10|51.13|50.43|51.18|50.48|51.18|50.48|51.13|50.43|9
1656622280000|2022-06-30 20:51:20|51.17|50.47|51.13|50.43|51.17|50.47|51.11|50.41|15
1656622290000|2022-06-30 20:51:30|51.12|50.42|51.1|50.4|51.13|50.43|51.09|50.39|15
1656622300000|2022-06-30 20:51:40|51.11|50.41|51.09|50.39|51.11|50.41|51.08|50.38|9
1656622310000|2022-06-30 20:51:50|51.08|50.38|51.04|50.34|51.09|50.39|51.03|50.33|13
1656622320000|2022-06-30 20:52:00|51.01|50.31|51.03|50.33|51.04|50.34|51.01|50.31|7
1656622330000|2022-06-30 20:52:10|51.02|50.32|51.05|50.35|51.05|50.35|51|50.3|13
1656622340000|2022-06-30 20:52:20|51.04|50.34|51.09|50.39|51.09|50.39|51.04|50.34|12
1656622350000|2022-06-30 20:52:30|51.1|50.4|51.12|50.42|51.13|50.43|51.1|50.4|11
1656622360000|2022-06-30 20:52:40|51.11|50.41|51.12|50.42|51.14|50.44|51.11|50.41|5
1656622370000|2022-06-30 20:52:50|51.13|50.43|51.1|50.4|51.13|50.43|51.08|50.38|11
1656622380000|2022-06-30 20:53:00|51.08|50.38|51.09|50.39|51.1|50.4|51.07|50.37|16
1656622390000|2022-06-30 20:53:10|51.1|50.4|51.12|50.42|51.12|50.42|51.09|50.39|11
1656622400000|2022-06-30 20:53:20|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|3
1656622410000|2022-06-30 20:53:30|51.12|50.42|51.17|50.47|51.17|50.47|51.11|50.41|13
1656622420000|2022-06-30 20:53:40|51.16|50.46|51.16|50.46|51.21|50.51|51.15|50.45|13
1656622430000|2022-06-30 20:53:50|51.15|50.45|51.15|50.45|51.16|50.46|51.13|50.43|8
1656622440000|2022-06-30 20:54:00|51.13|50.43|51.13|50.43|51.14|50.44|51.11|50.41|13
1656622450000|2022-06-30 20:54:10|51.12|50.42|51.13|50.43|51.13|50.43|51.12|50.42|10
1656622460000|2022-06-30 20:54:20|51.12|50.42|51.16|50.46|51.18|50.48|51.12|50.42|14
1656622470000|2022-06-30 20:54:30|51.18|50.48|51.13|50.43|51.18|50.48|51.13|50.43|5
1656622480000|2022-06-30 20:54:40|51.14|50.44|51.16|50.46|51.16|50.46|51.14|50.44|7
1656622490000|2022-06-30 20:54:50|51.17|50.47|51.16|50.46|51.17|50.47|51.14|50.44|15
1656622500000|2022-06-30 20:55:00|51.15|50.45|51.2|50.5|51.2|50.5|51.14|50.44|14
1656622510000|2022-06-30 20:55:10|51.18|50.48|51.22|50.52|51.22|50.52|51.18|50.48|9
1656622520000|2022-06-30 20:55:20|51.23|50.53|51.29|50.59|51.29|50.59|51.22|50.52|9
1656622530000|2022-06-30 20:55:30|51.3|50.6|51.26|50.56|51.3|50.6|51.25|50.55|18
1656622540000|2022-06-30 20:55:40|51.27|50.57|51.25|50.55|51.27|50.57|51.25|50.55|10
1656622550000|2022-06-30 20:55:50|51.24|50.54|51.26|50.56|51.27|50.57|51.24|50.54|11
1656622560000|2022-06-30 20:56:00|51.27|50.57|51.28|50.58|51.29|50.59|51.26|50.56|9
1656622570000|2022-06-30 20:56:10|51.29|50.59|51.26|50.56|51.29|50.59|51.26|50.56|8
1656622580000|2022-06-30 20:56:20|51.25|50.55|51.22|50.52|51.25|50.55|51.22|50.52|9
1656622590000|2022-06-30 20:56:30|51.23|50.53|51.27|50.57|51.28|50.58|51.23|50.53|7
1656622600000|2022-06-30 20:56:40|51.28|50.58|51.27|50.57|51.29|50.59|51.27|50.57|13
1656622610000|2022-06-30 20:56:50|51.28|50.58|51.32|50.62|51.32|50.62|51.27|50.57|15
1656622620000|2022-06-30 20:57:00|51.31|50.61|51.32|50.62|51.32|50.62|51.3|50.6|7
1656622630000|2022-06-30 20:57:10|51.33|50.63|51.33|50.63|51.33|50.63|51.31|50.61|15
1656622640000|2022-06-30 20:57:20|51.32|50.62|51.33|50.63|51.33|50.63|51.3|50.6|18
1656622650000|2022-06-30 20:57:30|51.32|50.62|51.31|50.61|51.33|50.63|51.3|50.6|12
1656622660000|2022-06-30 20:57:40|51.3|50.6|51.31|50.61|51.32|50.62|51.3|50.6|8
1656622670000|2022-06-30 20:57:50|51.3|50.6|51.3|50.6|51.31|50.61|51.3|50.6|3
1656622680000|2022-06-30 20:58:00|51.31|50.61|51.35|50.65|51.36|50.66|51.31|50.61|12
1656622690000|2022-06-30 20:58:10|51.34|50.64|51.38|50.68|51.4|50.7|51.34|50.64|17
1656622700000|2022-06-30 20:58:20|51.39|50.69|51.37|50.67|51.4|50.7|51.37|50.67|15
1656622710000|2022-06-30 20:58:30|51.38|50.68|51.39|50.69|51.39|50.69|51.38|50.68|8
1656622720000|2022-06-30 20:58:40|51.4|50.7|51.4|50.7|51.4|50.7|51.38|50.68|7
1656622730000|2022-06-30 20:58:50|51.39|50.69|51.38|50.68|51.4|50.7|51.37|50.67|12
1656622740000|2022-06-30 20:59:00|51.37|50.67|51.41|50.71|51.41|50.71|51.37|50.67|15
1656622750000|2022-06-30 20:59:10|51.4|50.7|51.4|50.7|51.41|50.71|51.39|50.69|15
1656622760000|2022-06-30 20:59:20|51.41|50.71|51.38|50.68|51.41|50.71|51.36|50.66|13
1656622770000|2022-06-30 20:59:30|51.37|50.67|51.33|50.63|51.37|50.67|51.33|50.63|10
1656622780000|2022-06-30 20:59:40|51.34|50.64|51.37|50.67|51.37|50.67|51.34|50.64|4
1656622790000|2022-06-30 20:59:50|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|4
1656622800000|2022-06-30 21:00:00|51.36|50.66|51.36|50.66|51.36|50.66|51.35|50.65|3
1656622810000|2022-06-30 21:00:10|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|4
1656622820000|2022-06-30 21:00:20|51.37|50.67|51.4|50.7|51.4|50.7|51.37|50.67|4
1656622830000|2022-06-30 21:00:30|51.39|50.69|51.38|50.68|51.4|50.7|51.37|50.67|6
1656622840000|2022-06-30 21:00:40|51.39|50.69|51.4|50.7|51.4|50.7|51.39|50.69|2
1656622850000|2022-06-30 21:00:50|51.41|50.71|51.43|50.73|51.44|50.74|51.41|50.71|6
1656622860000|2022-06-30 21:01:00|51.44|50.74|51.43|50.73|51.44|50.74|51.42|50.72|4
1656622870000|2022-06-30 21:01:10|51.41|50.71|51.42|50.72|51.43|50.73|51.41|50.71|6
1656622880000|2022-06-30 21:01:20|51.43|50.73|51.44|50.74|51.44|50.74|51.42|50.72|4
1656622890000|2022-06-30 21:01:30|51.43|50.73|51.39|50.69|51.43|50.73|51.39|50.69|11
1656622900000|2022-06-30 21:01:40|51.38|50.68|51.39|50.69|51.4|50.7|51.37|50.67|12
1656622910000|2022-06-30 21:01:50|51.4|50.7|51.4|50.7|51.4|50.7|51.39|50.69|15
1656622920000|2022-06-30 21:02:00|51.39|50.69|51.39|50.69|51.4|50.7|51.39|50.69|3
1656622930000|2022-06-30 21:02:10|51.38|50.68|51.38|50.68|51.38|50.68|51.38|50.68|1
1656622940000|2022-06-30 21:02:20|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1656622950000|2022-06-30 21:02:30|51.38|50.68|51.4|50.7|51.41|50.71|51.38|50.68|5
1656622960000|2022-06-30 21:02:40|51.41|50.71|51.44|50.74|51.45|50.75|51.41|50.71|8
1656622970000|2022-06-30 21:02:50|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1656622980000|2022-06-30 21:03:00|51.46|50.76|51.55|50.85|51.55|50.85|51.45|50.75|12
1656622990000|2022-06-30 21:03:10|51.56|50.86|51.56|50.86|51.61|50.91|51.56|50.86|9
1656623000000|2022-06-30 21:03:20|51.57|50.87|51.54|50.84|51.57|50.87|51.53|50.83|10
1656623010000|2022-06-30 21:03:30|51.53|50.83|51.57|50.87|51.57|50.87|51.53|50.83|7
1656623020000|2022-06-30 21:03:40|51.58|50.88|51.61|50.91|51.62|50.92|51.58|50.88|7
1656623030000|2022-06-30 21:03:50|51.62|50.92|51.63|50.93|51.63|50.93|51.61|50.91|4
1656623040000|2022-06-30 21:04:00|51.64|50.94|51.68|50.98|51.69|50.99|51.64|50.94|7
1656623050000|2022-06-30 21:04:10|51.69|50.99|51.71|51.01|51.71|51.01|51.68|50.98|9
1656623060000|2022-06-30 21:04:20|51.7|51|51.7|51|51.72|51.02|51.7|51|15
1656623070000|2022-06-30 21:04:30|51.71|51.01|51.78|51.08|51.78|51.08|51.71|51.01|8
1656623080000|2022-06-30 21:04:40|51.77|51.07|51.8|51.1|51.8|51.1|51.75|51.05|8
1656623090000|2022-06-30 21:04:50|51.81|51.11|51.8|51.1|51.83|51.13|51.8|51.1|9
1656623100000|2022-06-30 21:05:00|51.81|51.11|51.83|51.13|51.87|51.17|51.81|51.11|14
1656623110000|2022-06-30 21:05:10|51.82|51.12|51.79|51.09|51.82|51.12|51.79|51.09|13
1656623120000|2022-06-30 21:05:20|51.8|51.1|51.83|51.13|51.83|51.13|51.8|51.1|8
1656623130000|2022-06-30 21:05:30|51.84|51.14|51.85|51.15|51.86|51.16|51.84|51.14|4
1656623140000|2022-06-30 21:05:40|51.86|51.16|51.86|51.16|51.86|51.16|51.84|51.14|11
1656623150000|2022-06-30 21:05:50|51.87|51.17|51.89|51.19|51.9|51.2|51.87|51.17|7
1656623160000|2022-06-30 21:06:00|51.88|51.18|51.91|51.21|51.92|51.22|51.87|51.17|8
1656623170000|2022-06-30 21:06:10|51.9|51.2|51.9|51.2|51.9|51.2|51.9|51.2|1
1656623180000|2022-06-30 21:06:20|51.91|51.21|51.9|51.2|51.92|51.22|51.9|51.2|6
1656623190000|2022-06-30 21:06:30|51.89|51.19|51.9|51.2|51.9|51.2|51.89|51.19|2
1656623200000|2022-06-30 21:06:40|51.91|51.21|51.93|51.23|51.98|51.28|51.91|51.21|15
1656623210000|2022-06-30 21:06:50|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|3
1656623220000|2022-06-30 21:07:00|51.93|51.23|51.94|51.24|51.94|51.24|51.93|51.23|6
1656623230000|2022-06-30 21:07:10|51.95|51.25|51.95|51.25|51.95|51.25|51.93|51.23|7
1656623240000|2022-06-30 21:07:20|51.94|51.24|51.9|51.2|51.95|51.25|51.9|51.2|15
1656623250000|2022-06-30 21:07:30|51.91|51.21|51.85|51.15|51.91|51.21|51.84|51.14|12
1656623260000|2022-06-30 21:07:40|51.84|51.14|51.85|51.15|51.85|51.15|51.82|51.12|7
1656623270000|2022-06-30 21:07:50|51.84|51.14|51.83|51.13|51.84|51.14|51.82|51.12|12
1656623280000|2022-06-30 21:08:00|51.84|51.14|51.84|51.14|51.85|51.15|51.83|51.13|11
1656623290000|2022-06-30 21:08:10|51.83|51.13|51.83|51.13|51.84|51.14|51.83|51.13|7
1656623300000|2022-06-30 21:08:20|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|8
1656623310000|2022-06-30 21:08:30|51.84|51.14|51.84|51.14|51.84|51.14|51.84|51.14|1
1656623320000|2022-06-30 21:08:40|51.83|51.13|51.82|51.12|51.84|51.14|51.82|51.12|4
1656623330000|2022-06-30 21:08:50|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|4
1656623340000|2022-06-30 21:09:00|51.83|51.13|51.85|51.15|51.85|51.15|51.83|51.13|3
1656623350000|2022-06-30 21:09:10|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|2
1656623360000|2022-06-30 21:09:20|51.84|51.14|51.8|51.1|51.84|51.14|51.8|51.1|8
1656623370000|2022-06-30 21:09:30|51.79|51.09|51.81|51.11|51.81|51.11|51.79|51.09|5
1656623380000|2022-06-30 21:09:40|51.82|51.12|51.87|51.17|51.87|51.17|51.82|51.12|6
1656623390000|2022-06-30 21:09:50|51.86|51.16|51.86|51.16|51.86|51.16|51.86|51.16|1
1656623400000|2022-06-30 21:10:00|51.88|51.18|51.89|51.19|51.89|51.19|51.87|51.17|3
1656623410000|2022-06-30 21:10:10|51.88|51.18|51.87|51.17|51.92|51.22|51.86|51.16|15
1656623420000|2022-06-30 21:10:20|51.88|51.18|51.96|51.26|51.97|51.27|51.87|51.17|23
1656623430000|2022-06-30 21:10:30|51.95|51.25|52|51.3|52|51.3|51.95|51.25|16
1656623440000|2022-06-30 21:10:40|51.99|51.29|51.99|51.29|52.01|51.31|51.97|51.27|15
1656623450000|2022-06-30 21:10:50|51.97|51.27|52|51.3|52|51.3|51.97|51.27|11
1656623460000|2022-06-30 21:11:00|52.01|51.31|51.99|51.29|52.05|51.35|51.99|51.29|7
1656623470000|2022-06-30 21:11:10|52.03|51.33|52.01|51.31|52.03|51.33|52|51.3|8
1656623480000|2022-06-30 21:11:20|52.02|51.32|52.01|51.31|52.04|51.34|52|51.3|11
1656623490000|2022-06-30 21:11:30|52.02|51.32|52.03|51.33|52.04|51.34|52.02|51.32|5
1656623500000|2022-06-30 21:11:40|52.04|51.34|52.02|51.32|52.04|51.34|52.02|51.32|2
1656623510000|2022-06-30 21:11:50|52.03|51.33|52.02|51.32|52.03|51.33|52.01|51.31|3
1656623520000|2022-06-30 21:12:00|52.03|51.33|52.01|51.31|52.06|51.36|51.99|51.29|9
1656623530000|2022-06-30 21:12:10|52|51.3|52|51.3|52.01|51.31|52|51.3|5
1656623540000|2022-06-30 21:12:20|52.03|51.33|52.08|51.38|52.09|51.39|52.01|51.31|12
1656623550000|2022-06-30 21:12:30|52.07|51.37|52.06|51.36|52.08|51.38|52.04|51.34|17
1656623560000|2022-06-30 21:12:40|52.05|51.35|52.09|51.39|52.09|51.39|52.05|51.35|16
1656623570000|2022-06-30 21:12:50|52.1|51.4|52.13|51.43|52.14|51.44|52.1|51.4|9
1656623580000|2022-06-30 21:13:00|52.15|51.45|52.13|51.43|52.15|51.45|52.13|51.43|6
1656623590000|2022-06-30 21:13:10|52.12|51.42|52.19|51.49|52.19|51.49|52.12|51.42|15
1656623600000|2022-06-30 21:13:20|52.18|51.48|52.17|51.47|52.2|51.5|52.11|51.41|19
1656623610000|2022-06-30 21:13:30|52.14|51.44|52.13|51.43|52.16|51.46|52.13|51.43|10
1656623620000|2022-06-30 21:13:40|52.11|51.41|52.11|51.41|52.12|51.42|52.09|51.39|11
1656623630000|2022-06-30 21:13:50|52.13|51.43|52.12|51.42|52.13|51.43|52.09|51.39|6
1656623640000|2022-06-30 21:14:00|52.11|51.41|52.1|51.4|52.12|51.42|52.09|51.39|6
1656623650000|2022-06-30 21:14:10|52.12|51.42|52.09|51.39|52.12|51.42|52.08|51.38|8
1656623660000|2022-06-30 21:14:20|52.08|51.38|52.06|51.36|52.11|51.41|52.06|51.36|16
1656623670000|2022-06-30 21:14:30|52.07|51.37|52.09|51.39|52.09|51.39|52.06|51.36|12
1656623680000|2022-06-30 21:14:40|52.07|51.37|52.08|51.38|52.09|51.39|52.06|51.36|15
1656623690000|2022-06-30 21:14:50|52.06|51.36|52.07|51.37|52.08|51.38|52.05|51.35|13
1656623700000|2022-06-30 21:15:00|52.06|51.36|52.07|51.37|52.07|51.37|52.04|51.34|5
1656623710000|2022-06-30 21:15:10|52.06|51.36|52.06|51.36|52.07|51.37|52.05|51.35|11
1656623720000|2022-06-30 21:15:20|52.05|51.35|52.06|51.36|52.07|51.37|52.05|51.35|4
1656623730000|2022-06-30 21:15:30|52.07|51.37|52.07|51.37|52.07|51.37|52.06|51.36|7
1656623740000|2022-06-30 21:15:40|52.06|51.36|52.05|51.35|52.06|51.36|52.03|51.33|9
1656623750000|2022-06-30 21:15:50|52.06|51.36|52.04|51.34|52.06|51.36|52.01|51.31|9
1656623760000|2022-06-30 21:16:00|52.03|51.33|52.03|51.33|52.04|51.34|52.02|51.32|5
1656623770000|2022-06-30 21:16:10|52.02|51.32|52.03|51.33|52.03|51.33|52.01|51.31|7
1656623780000|2022-06-30 21:16:20|52.02|51.32|52.03|51.33|52.04|51.34|52.02|51.32|7
1656623790000|2022-06-30 21:16:30|52.01|51.31|52|51.3|52.02|51.32|52|51.3|4
1656623800000|2022-06-30 21:16:40|52.01|51.31|52|51.3|52.02|51.32|52|51.3|8
1656623810000|2022-06-30 21:16:50|52.01|51.31|52|51.3|52.02|51.32|51.99|51.29|6
1656623820000|2022-06-30 21:17:00|52.02|51.32|52|51.3|52.03|51.33|52|51.3|5
1656623830000|2022-06-30 21:17:10|52.03|51.33|52|51.3|52.03|51.33|51.99|51.29|4
1656623840000|2022-06-30 21:17:20|52.01|51.31|52|51.3|52.02|51.32|52|51.3|4
1656623850000|2022-06-30 21:17:30|52.01|51.31|52|51.3|52.02|51.32|52|51.3|8
1656623860000|2022-06-30 21:17:40|52.01|51.31|52.02|51.32|52.03|51.33|52.01|51.31|7
1656623870000|2022-06-30 21:17:50|52.03|51.33|52.06|51.36|52.06|51.36|52.02|51.32|5
1656623880000|2022-06-30 21:18:00|52.05|51.35|52.08|51.38|52.08|51.38|52.05|51.35|6
1656623890000|2022-06-30 21:18:10|52.07|51.37|52.1|51.4|52.11|51.41|52.07|51.37|13
1656623900000|2022-06-30 21:18:20|52.11|51.41|52.13|51.43|52.13|51.43|52.1|51.4|13
1656623910000|2022-06-30 21:18:30|52.12|51.42|52.13|51.43|52.14|51.44|52.12|51.42|5
1656623920000|2022-06-30 21:18:40|52.14|51.44|52.17|51.47|52.17|51.47|52.14|51.44|11
1656623930000|2022-06-30 21:18:50|52.18|51.48|52.18|51.48|52.2|51.5|52.18|51.48|9
1656623940000|2022-06-30 21:19:00|52.19|51.49|52.17|51.47|52.19|51.49|52.17|51.47|5
1656623960000|2022-06-30 21:19:20|52.16|51.46|52.14|51.44|52.16|51.46|52.14|51.44|7
1656623970000|2022-06-30 21:19:30|52.16|51.46|52.18|51.48|52.18|51.48|52.15|51.45|8
1656623980000|2022-06-30 21:19:40|52.16|51.46|52.17|51.47|52.18|51.48|52.15|51.45|12
1656623990000|2022-06-30 21:19:50|52.16|51.46|52.14|51.44|52.16|51.46|52.14|51.44|2
1656624000000|2022-06-30 21:20:00|52.15|51.45|52.14|51.44|52.16|51.46|52.14|51.44|4
1656624010000|2022-06-30 21:20:10|52.12|51.42|52.11|51.41|52.12|51.42|52.09|51.39|14
1656624020000|2022-06-30 21:20:20|52.08|51.38|52.11|51.41|52.11|51.41|52.08|51.38|4
1656624030000|2022-06-30 21:20:30|52.08|51.38|52.06|51.36|52.11|51.41|52.06|51.36|12
1656624040000|2022-06-30 21:20:40|52.05|51.35|52.08|51.38|52.08|51.38|52.04|51.34|11
1656624050000|2022-06-30 21:20:50|52.09|51.39|52.08|51.38|52.09|51.39|52.08|51.38|2
1656624060000|2022-06-30 21:21:00|52.06|51.36|52.07|51.37|52.07|51.37|52.06|51.36|2
1656624070000|2022-06-30 21:21:10|52.04|51.34|52.07|51.37|52.07|51.37|52.04|51.34|12
1656624080000|2022-06-30 21:21:20|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|2
1656624090000|2022-06-30 21:21:30|52.08|51.38|52.08|51.38|52.09|51.39|52.08|51.38|9
1656624100000|2022-06-30 21:21:40|52.06|51.36|52.07|51.37|52.07|51.37|52.06|51.36|2
1656624110000|2022-06-30 21:21:50|52.08|51.38|52.05|51.35|52.1|51.4|52.05|51.35|8
1656624120000|2022-06-30 21:22:00|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|2
1656624130000|2022-06-30 21:22:10|52.05|51.35|52.05|51.35|52.06|51.36|52.04|51.34|10
1656624140000|2022-06-30 21:22:20|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|2
1656624150000|2022-06-30 21:22:30|52.05|51.35|52.03|51.33|52.06|51.36|52.03|51.33|7
1656624160000|2022-06-30 21:22:40|52.05|51.35|52.03|51.33|52.05|51.35|52.03|51.33|5
1656624170000|2022-06-30 21:22:50|52.02|51.32|52.02|51.32|52.02|51.32|52.02|51.32|1
1656624180000|2022-06-30 21:23:00|52.03|51.33|52.03|51.33|52.03|51.33|52.02|51.32|5
1656624190000|2022-06-30 21:23:10|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|2
1656624200000|2022-06-30 21:23:20|52.04|51.34|52.04|51.34|52.05|51.35|52.03|51.33|4
1656624210000|2022-06-30 21:23:30|52.03|51.33|52.04|51.34|52.04|51.34|52.02|51.32|8
1656624220000|2022-06-30 21:23:40|52.03|51.33|52.07|51.37|52.09|51.39|52.03|51.33|15
1656624240000|2022-06-30 21:24:00|52.08|51.38|52.07|51.37|52.08|51.38|52.06|51.36|4
1656624250000|2022-06-30 21:24:10|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|4
1656624260000|2022-06-30 21:24:20|52.08|51.38|52.09|51.39|52.09|51.39|52.08|51.38|4
1656624270000|2022-06-30 21:24:30|52.08|51.38|52.09|51.39|52.1|51.4|52.08|51.38|6
1656624280000|2022-06-30 21:24:40|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|3
1656624290000|2022-06-30 21:24:50|52.11|51.41|52.11|51.41|52.12|51.42|52.1|51.4|5
1656624300000|2022-06-30 21:25:00|52.1|51.4|52.11|51.41|52.12|51.42|52.1|51.4|9
1656624310000|2022-06-30 21:25:10|52.1|51.4|52.12|51.42|52.12|51.42|52.1|51.4|9
1656624320000|2022-06-30 21:25:20|52.11|51.41|52.11|51.41|52.11|51.41|52.1|51.4|7
1656624330000|2022-06-30 21:25:30|52.1|51.4|52.11|51.41|52.11|51.41|52.1|51.4|16
1656624340000|2022-06-30 21:25:40|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|11
1656624350000|2022-06-30 21:25:50|52.11|51.41|52.09|51.39|52.11|51.41|52.09|51.39|12
1656624360000|2022-06-30 21:26:00|52.1|51.4|52.08|51.38|52.11|51.41|52.08|51.38|7
1656624370000|2022-06-30 21:26:10|52.09|51.39|52.08|51.38|52.09|51.39|52.08|51.38|2
1656624380000|2022-06-30 21:26:20|52.09|51.39|52.09|51.39|52.09|51.39|52.08|51.38|3
1656624390000|2022-06-30 21:26:30|52.1|51.4|52.1|51.4|52.1|51.4|52.09|51.39|11
1656624400000|2022-06-30 21:26:40|52.09|51.39|52.08|51.38|52.1|51.4|52.08|51.38|18
1656624410000|2022-06-30 21:26:50|52.09|51.39|52.08|51.38|52.09|51.39|52.08|51.38|2
1656624420000|2022-06-30 21:27:00|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|6
1656624430000|2022-06-30 21:27:10|52.11|51.41|52.1|51.4|52.11|51.41|52.09|51.39|4
1656624440000|2022-06-30 21:27:20|52.09|51.39|52.09|51.39|52.1|51.4|52.09|51.39|3
1656624450000|2022-06-30 21:27:30|52.08|51.38|52.08|51.38|52.08|51.38|52.08|51.38|1
1656624460000|2022-06-30 21:27:40|52.07|51.37|52.08|51.38|52.08|51.38|52.07|51.37|2
1656624470000|2022-06-30 21:27:50|52.09|51.39|52.08|51.38|52.09|51.39|52.08|51.38|2
1656624480000|2022-06-30 21:28:00|52.07|51.37|52.08|51.38|52.09|51.39|52.07|51.37|6
1656624490000|2022-06-30 21:28:10|52.06|51.36|52.08|51.38|52.1|51.4|52.05|51.35|13
1656624500000|2022-06-30 21:28:20|52.09|51.39|52.05|51.35|52.09|51.39|52.03|51.33|14
1656624510000|2022-06-30 21:28:30|52.07|51.37|52.05|51.35|52.07|51.37|52.04|51.34|4
1656624520000|2022-06-30 21:28:40|52.04|51.34|52.03|51.33|52.05|51.35|52.02|51.32|5
1656624530000|2022-06-30 21:28:50|52.06|51.36|52.04|51.34|52.06|51.36|52.01|51.31|8
1656624540000|2022-06-30 21:29:00|52.05|51.35|52.03|51.33|52.05|51.35|52.03|51.33|3
1656624550000|2022-06-30 21:29:10|52.04|51.34|52.06|51.36|52.06|51.36|52.03|51.33|9
1656624560000|2022-06-30 21:29:20|52.04|51.34|52.04|51.34|52.04|51.34|52.04|51.34|1
1656624570000|2022-06-30 21:29:30|52.05|51.35|52.03|51.33|52.05|51.35|52.03|51.33|3
1656624580000|2022-06-30 21:29:40|52.01|51.31|52.03|51.33|52.03|51.33|52.01|51.31|2
1656624590000|2022-06-30 21:29:50|52.04|51.34|52.04|51.34|52.04|51.34|52.04|51.34|1
1656624600000|2022-06-30 21:30:00|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|6
1656624610000|2022-06-30 21:30:10|52.05|51.35|52.06|51.36|52.06|51.36|52.05|51.35|2
1656624620000|2022-06-30 21:30:20|52.04|51.34|52.04|51.34|52.04|51.34|52.04|51.34|1
1656624630000|2022-06-30 21:30:30|52.06|51.36|52.05|51.35|52.06|51.36|52.05|51.35|2
1656624640000|2022-06-30 21:30:40|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|2
1656624650000|2022-06-30 21:30:50|52.04|51.34|52.04|51.34|52.04|51.34|52.04|51.34|1
1656624660000|2022-06-30 21:31:00|52.03|51.33|52.01|51.31|52.03|51.33|51.98|51.28|4
1656624670000|2022-06-30 21:31:10|52.02|51.32|52.01|51.31|52.02|51.32|52.01|51.31|2
1656624680000|2022-06-30 21:31:20|52.02|51.32|51.98|51.28|52.02|51.32|51.98|51.28|7
1656624690000|2022-06-30 21:31:30|51.97|51.27|52|51.3|52|51.3|51.97|51.27|4
1656624710000|2022-06-30 21:31:50|51.99|51.29|52|51.3|52|51.3|51.99|51.29|6
1656624720000|2022-06-30 21:32:00|52.01|51.31|52.02|51.32|52.03|51.33|52.01|51.31|4
1656624730000|2022-06-30 21:32:10|52.01|51.31|52.01|51.31|52.02|51.32|52.01|51.31|3
1656624740000|2022-06-30 21:32:20|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|2
1656624750000|2022-06-30 21:32:30|52.02|51.32|52.02|51.32|52.03|51.33|52.01|51.31|5
1656624760000|2022-06-30 21:32:40|52.01|51.31|52.02|51.32|52.02|51.32|52.01|51.31|4
1656624770000|2022-06-30 21:32:50|52.03|51.33|52.02|51.32|52.04|51.34|52.02|51.32|9
1656624780000|2022-06-30 21:33:00|52.03|51.33|52.06|51.36|52.06|51.36|52.03|51.33|3
1656624790000|2022-06-30 21:33:10|52.07|51.37|52.06|51.36|52.07|51.37|52.06|51.36|2
1656624800000|2022-06-30 21:33:20|52.07|51.37|52.06|51.36|52.07|51.37|52.06|51.36|2
1656624810000|2022-06-30 21:33:30|52.05|51.35|52.06|51.36|52.06|51.36|52.05|51.35|2
1656624820000|2022-06-30 21:33:40|52.07|51.37|52.1|51.4|52.1|51.4|52.06|51.36|3
1656624830000|2022-06-30 21:33:50|52.06|51.36|52.07|51.37|52.08|51.38|52.06|51.36|3
1656624840000|2022-06-30 21:34:00|52.1|51.4|52.08|51.38|52.11|51.41|52.08|51.38|4
1656624850000|2022-06-30 21:34:10|52.07|51.37|52.11|51.41|52.13|51.43|52.07|51.37|5
1656624860000|2022-06-30 21:34:20|52.09|51.39|52.09|51.39|52.09|51.39|52.09|51.39|1
1656624870000|2022-06-30 21:34:30|52.1|51.4|52.1|51.4|52.1|51.4|52.09|51.39|11
1656624880000|2022-06-30 21:34:40|52.09|51.39|52.09|51.39|52.1|51.4|52.09|51.39|11
1656624890000|2022-06-30 21:34:50|52.14|51.44|52.09|51.39|52.14|51.44|52.09|51.39|5
1656624900000|2022-06-30 21:35:00|52.1|51.4|52.09|51.39|52.13|51.43|52.09|51.39|6
1656624910000|2022-06-30 21:35:10|52.12|51.42|52.09|51.39|52.12|51.42|52.09|51.39|2
1656624920000|2022-06-30 21:35:20|52.11|51.41|52.11|51.41|52.12|51.42|52.08|51.38|6
1656624930000|2022-06-30 21:35:30|52.12|51.42|52.11|51.41|52.12|51.42|52.08|51.38|8
1656624940000|2022-06-30 21:35:40|52.1|51.4|52.11|51.41|52.13|51.43|52.1|51.4|7
1656624950000|2022-06-30 21:35:50|52.1|51.4|52.11|51.41|52.11|51.41|52.1|51.4|6
1656624960000|2022-06-30 21:36:00|52.1|51.4|52.08|51.38|52.12|51.42|52.08|51.38|10
1656624970000|2022-06-30 21:36:10|52.09|51.39|52.09|51.39|52.1|51.4|52.08|51.38|21
1656624980000|2022-06-30 21:36:20|52.1|51.4|52.09|51.39|52.1|51.4|52.08|51.38|15
1656624990000|2022-06-30 21:36:30|52.08|51.38|52.12|51.42|52.12|51.42|52.07|51.37|11
1656625000000|2022-06-30 21:36:40|52.11|51.41|52.13|51.43|52.13|51.43|52.1|51.4|5
1656625010000|2022-06-30 21:36:50|52.11|51.41|52.11|51.41|52.13|51.43|52.1|51.4|11
1656625020000|2022-06-30 21:37:00|52.1|51.4|52.11|51.41|52.13|51.43|52.1|51.4|7
1656625030000|2022-06-30 21:37:10|52.12|51.42|52.12|51.42|52.12|51.42|52.12|51.42|1
1656625050000|2022-06-30 21:37:30|52.13|51.43|52.13|51.43|52.13|51.43|52.13|51.43|1
1656625080000|2022-06-30 21:38:00|52.1|51.4|52.14|51.44|52.15|51.45|52.1|51.4|10
1656625090000|2022-06-30 21:38:10|52.13|51.43|52.12|51.42|52.14|51.44|52.12|51.42|5
1656625100000|2022-06-30 21:38:20|52.13|51.43|52.15|51.45|52.15|51.45|52.12|51.42|6
1656625120000|2022-06-30 21:38:40|52.14|51.44|52.15|51.45|52.15|51.45|52.13|51.43|12
1656625130000|2022-06-30 21:38:50|52.14|51.44|52.15|51.45|52.16|51.46|52.14|51.44|6
1656625140000|2022-06-30 21:39:00|52.14|51.44|52.14|51.44|52.14|51.44|52.14|51.44|1
1656625150000|2022-06-30 21:39:10|52.13|51.43|52.14|51.44|52.15|51.45|52.13|51.43|4
1656625160000|2022-06-30 21:39:20|52.13|51.43|52.13|51.43|52.15|51.45|52.13|51.43|9
1656625170000|2022-06-30 21:39:30|52.14|51.44|52.14|51.44|52.14|51.44|52.14|51.44|1
1656625180000|2022-06-30 21:39:40|52.15|51.45|52.15|51.45|52.15|51.45|52.14|51.44|5
1656625190000|2022-06-30 21:39:50|52.14|51.44|52.14|51.44|52.15|51.45|52.14|51.44|13
1656625200000|2022-06-30 21:40:00|52.15|51.45|52.14|51.44|52.16|51.46|52.14|51.44|3
1656625210000|2022-06-30 21:40:10|52.15|51.45|52.14|51.44|52.16|51.46|52.14|51.44|3
1656625220000|2022-06-30 21:40:20|52.15|51.45|52.14|51.44|52.15|51.45|52.12|51.42|5
1656625230000|2022-06-30 21:40:30|52.13|51.43|52.13|51.43|52.14|51.44|52.13|51.43|3
1656625250000|2022-06-30 21:40:50|52.12|51.42|52.11|51.41|52.12|51.42|52.1|51.4|9
1656625260000|2022-06-30 21:41:00|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|9
1656625270000|2022-06-30 21:41:10|52.11|51.41|52.11|51.41|52.11|51.41|52.1|51.4|3
1656625280000|2022-06-30 21:41:20|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|7
1656625290000|2022-06-30 21:41:30|52.11|51.41|52.09|51.39|52.12|51.42|52.09|51.39|7
1656625300000|2022-06-30 21:41:40|52.1|51.4|52.08|51.38|52.1|51.4|52.08|51.38|7
1656625310000|2022-06-30 21:41:50|52.07|51.37|52.07|51.37|52.07|51.37|52.07|51.37|1
1656625320000|2022-06-30 21:42:00|52.09|51.39|52.08|51.38|52.09|51.39|52.08|51.38|2
1656625340000|2022-06-30 21:42:20|52.07|51.37|52.04|51.34|52.08|51.38|52.02|51.32|13
1656625350000|2022-06-30 21:42:30|52.06|51.36|52.04|51.34|52.06|51.36|52.03|51.33|4
1656625360000|2022-06-30 21:42:40|52.03|51.33|52.04|51.34|52.05|51.35|52.02|51.32|10
1656625370000|2022-06-30 21:42:50|52.03|51.33|52.02|51.32|52.05|51.35|52.02|51.32|5
1656625380000|2022-06-30 21:43:00|52.03|51.33|52.04|51.34|52.04|51.34|52.03|51.33|2
1656625390000|2022-06-30 21:43:10|52.02|51.32|52.02|51.32|52.03|51.33|52|51.3|13
1656625400000|2022-06-30 21:43:20|52.03|51.33|52.01|51.31|52.03|51.33|52.01|51.31|2
1656625410000|2022-06-30 21:43:30|52.02|51.32|52|51.3|52.02|51.32|52|51.3|3
1656625430000|2022-06-30 21:43:50|52.01|51.31|52.01|51.31|52.02|51.32|52.01|51.31|3
1656625440000|2022-06-30 21:44:00|52.02|51.32|51.95|51.25|52.02|51.32|51.94|51.24|13
1656625450000|2022-06-30 21:44:10|51.93|51.23|51.89|51.19|51.96|51.26|51.86|51.16|17
1656625460000|2022-06-30 21:44:20|51.9|51.2|51.9|51.2|51.9|51.2|51.87|51.17|5
1656625470000|2022-06-30 21:44:30|51.89|51.19|51.9|51.2|51.91|51.21|51.89|51.19|6
1656625480000|2022-06-30 21:44:40|51.91|51.21|51.9|51.2|51.91|51.21|51.9|51.2|4
1656625490000|2022-06-30 21:44:50|51.91|51.21|51.91|51.21|51.91|51.21|51.9|51.2|5
1656625500000|2022-06-30 21:45:00|51.92|51.22|51.9|51.2|51.93|51.23|51.9|51.2|6
1656625510000|2022-06-30 21:45:10|51.91|51.21|51.9|51.2|51.91|51.21|51.89|51.19|14
1656625520000|2022-06-30 21:45:20|51.91|51.21|51.91|51.21|51.92|51.22|51.91|51.21|3
1656625530000|2022-06-30 21:45:30|51.92|51.22|51.93|51.23|51.93|51.23|51.91|51.21|8
1656625540000|2022-06-30 21:45:40|51.92|51.22|51.91|51.21|51.92|51.22|51.91|51.21|2
1656625550000|2022-06-30 21:45:50|51.9|51.2|51.92|51.22|51.92|51.22|51.9|51.2|3
1656625560000|2022-06-30 21:46:00|51.94|51.24|51.95|51.25|51.96|51.26|51.94|51.24|6
1656625570000|2022-06-30 21:46:10|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|2
1656625580000|2022-06-30 21:46:20|51.94|51.24|51.95|51.25|51.95|51.25|51.94|51.24|6
1656625590000|2022-06-30 21:46:30|51.94|51.24|51.95|51.25|51.96|51.26|51.94|51.24|6
1656625600000|2022-06-30 21:46:40|51.97|51.27|51.98|51.28|51.99|51.29|51.96|51.26|6
1656625610000|2022-06-30 21:46:50|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|2
1656625620000|2022-06-30 21:47:00|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|2
1656625630000|2022-06-30 21:47:10|51.99|51.29|51.99|51.29|51.99|51.29|51.98|51.28|3
1656625640000|2022-06-30 21:47:20|51.98|51.28|52.01|51.31|52.01|51.31|51.98|51.28|6
1656625650000|2022-06-30 21:47:30|52.02|51.32|52.03|51.33|52.03|51.33|52.01|51.31|9
1656625660000|2022-06-30 21:47:40|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|4
1656625670000|2022-06-30 21:47:50|52.02|51.32|52.02|51.32|52.02|51.32|52.02|51.32|1
1656625680000|2022-06-30 21:48:00|52.03|51.33|52.04|51.34|52.04|51.34|52.02|51.32|9
1656625690000|2022-06-30 21:48:10|52.02|51.32|52.01|51.31|52.03|51.33|52.01|51.31|14
1656625700000|2022-06-30 21:48:20|52.04|51.34|52.02|51.32|52.04|51.34|52.01|51.31|11
1656625710000|2022-06-30 21:48:30|52.04|51.34|52.03|51.33|52.05|51.35|52.03|51.33|5
1656625720000|2022-06-30 21:48:40|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|2
1656625730000|2022-06-30 21:48:50|52.02|51.32|52.02|51.32|52.03|51.33|52.02|51.32|5
1656625740000|2022-06-30 21:49:00|52.03|51.33|52.03|51.33|52.03|51.33|52.02|51.32|3
1656625750000|2022-06-30 21:49:10|52.02|51.32|52.02|51.32|52.02|51.32|52.02|51.32|1
1656625760000|2022-06-30 21:49:20|52.01|51.31|52|51.3|52.02|51.32|51.99|51.29|11
1656625770000|2022-06-30 21:49:30|51.99|51.29|52|51.3|52.01|51.31|51.99|51.29|6
1656625780000|2022-06-30 21:49:40|52.01|51.31|52|51.3|52.01|51.31|51.98|51.28|8
1656625790000|2022-06-30 21:49:50|51.99|51.29|51.98|51.28|52|51.3|51.97|51.27|8
1656625800000|2022-06-30 21:50:00|51.99|51.29|52|51.3|52|51.3|51.97|51.27|6
1656625810000|2022-06-30 21:50:10|51.98|51.28|52|51.3|52|51.3|51.98|51.28|8
1656625820000|2022-06-30 21:50:20|51.97|51.27|51.99|51.29|51.99|51.29|51.97|51.27|9
1656625830000|2022-06-30 21:50:30|51.98|51.28|51.99|51.29|51.99|51.29|51.97|51.27|9
1656625840000|2022-06-30 21:50:40|51.98|51.28|51.98|51.28|51.99|51.29|51.97|51.27|6
1656625850000|2022-06-30 21:50:50|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|2
1656625860000|2022-06-30 21:51:00|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|3
1656625870000|2022-06-30 21:51:10|51.96|51.26|51.95|51.25|51.98|51.28|51.94|51.24|18
1656625880000|2022-06-30 21:51:20|51.94|51.24|51.94|51.24|51.94|51.24|51.92|51.22|6
1656625890000|2022-06-30 21:51:30|51.93|51.23|51.93|51.23|51.94|51.24|51.93|51.23|5
1656625900000|2022-06-30 21:51:40|51.94|51.24|51.94|51.24|51.94|51.24|51.93|51.23|3
1656625920000|2022-06-30 21:52:00|51.93|51.23|51.97|51.27|51.97|51.27|51.93|51.23|4
1656625930000|2022-06-30 21:52:10|51.98|51.28|51.99|51.29|51.99|51.29|51.96|51.26|12
1656625940000|2022-06-30 21:52:20|51.97|51.27|51.99|51.29|51.99|51.29|51.97|51.27|5
1656625950000|2022-06-30 21:52:30|51.97|51.27|51.97|51.27|51.99|51.29|51.96|51.26|6
1656625960000|2022-06-30 21:52:40|51.95|51.25|51.96|51.26|51.97|51.27|51.95|51.25|3
1656626000000|2022-06-30 21:53:20|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|2
1656626010000|2022-06-30 21:53:30|51.94|51.24|51.94|51.24|51.96|51.26|51.94|51.24|6
1656626020000|2022-06-30 21:53:40|51.95|51.25|51.94|51.24|51.95|51.25|51.94|51.24|2
1656626030000|2022-06-30 21:53:50|51.95|51.25|51.96|51.26|51.96|51.26|51.95|51.25|8
1656626040000|2022-06-30 21:54:00|51.95|51.25|51.94|51.24|51.96|51.26|51.94|51.24|6
1656626060000|2022-06-30 21:54:20|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1656626100000|2022-06-30 21:55:00|51.95|51.25|51.95|51.25|51.96|51.26|51.95|51.25|9
1656626110000|2022-06-30 21:55:10|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1656626120000|2022-06-30 21:55:20|51.97|51.27|51.98|51.28|51.98|51.28|51.97|51.27|8
1656626160000|2022-06-30 21:56:00|51.97|51.27|51.95|51.25|51.97|51.27|51.94|51.24|6
1656626170000|2022-06-30 21:56:10|51.97|51.27|51.94|51.24|51.97|51.27|51.94|51.24|3
1656626180000|2022-06-30 21:56:20|51.93|51.23|51.9|51.2|51.93|51.23|51.87|51.17|16
1656626190000|2022-06-30 21:56:30|51.89|51.19|51.89|51.19|51.91|51.21|51.86|51.16|13
1656626200000|2022-06-30 21:56:40|51.88|51.18|51.89|51.19|51.9|51.2|51.88|51.18|21
1656626210000|2022-06-30 21:56:50|51.9|51.2|51.9|51.2|51.9|51.2|51.88|51.18|11
1656626220000|2022-06-30 21:57:00|51.89|51.19|51.89|51.19|51.89|51.19|51.88|51.18|5
1656626230000|2022-06-30 21:57:10|51.88|51.18|51.88|51.18|51.89|51.19|51.88|51.18|3
1656626240000|2022-06-30 21:57:20|51.87|51.17|51.88|51.18|51.89|51.19|51.87|51.17|5
1656626250000|2022-06-30 21:57:30|51.87|51.17|51.91|51.21|51.91|51.21|51.87|51.17|8
1656626260000|2022-06-30 21:57:40|51.9|51.2|51.87|51.17|51.91|51.21|51.87|51.17|8
1656626270000|2022-06-30 21:57:50|51.86|51.16|51.85|51.15|51.87|51.17|51.84|51.14|6
1656626280000|2022-06-30 21:58:00|51.84|51.14|51.83|51.13|51.84|51.14|51.82|51.12|4
1656626290000|2022-06-30 21:58:10|51.82|51.12|51.81|51.11|51.82|51.12|51.81|51.11|2
1656626300000|2022-06-30 21:58:20|51.8|51.1|51.77|51.07|51.81|51.11|51.77|51.07|5
1656626310000|2022-06-30 21:58:30|51.78|51.08|51.78|51.08|51.79|51.09|51.78|51.08|3
1656626320000|2022-06-30 21:58:40|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|4
1656626330000|2022-06-30 21:58:50|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|4
1656626340000|2022-06-30 21:59:00|51.8|51.1|51.78|51.08|51.8|51.1|51.77|51.07|13
1656626350000|2022-06-30 21:59:10|51.79|51.09|51.79|51.09|51.79|51.09|51.78|51.08|5
1656626360000|2022-06-30 21:59:20|51.78|51.08|51.77|51.07|51.8|51.1|51.77|51.07|9
1656626370000|2022-06-30 21:59:30|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|8
1656626380000|2022-06-30 21:59:40|51.78|51.08|51.77|51.07|51.78|51.08|51.75|51.05|13
1656626390000|2022-06-30 21:59:50|51.76|51.06|51.74|51.04|51.76|51.06|51.74|51.04|10
1656626400000|2022-06-30 22:00:00|51.75|51.05|51.73|51.03|51.75|51.05|51.73|51.03|7
1656626410000|2022-06-30 22:00:10|51.74|51.04|51.8|51.1|51.8|51.1|51.73|51.03|17
1656626420000|2022-06-30 22:00:20|51.81|51.11|51.83|51.13|51.83|51.13|51.81|51.11|7
1656626430000|2022-06-30 22:00:30|51.84|51.14|51.84|51.14|51.85|51.15|51.83|51.13|7
1656626440000|2022-06-30 22:00:40|51.83|51.13|51.83|51.13|51.84|51.14|51.83|51.13|3
1656626450000|2022-06-30 22:00:50|51.84|51.14|51.84|51.14|51.86|51.16|51.83|51.13|11
1656626460000|2022-06-30 22:01:00|51.83|51.13|51.83|51.13|51.85|51.15|51.83|51.13|11
1656626470000|2022-06-30 22:01:10|51.85|51.15|51.84|51.14|51.85|51.15|51.83|51.13|12
1656626480000|2022-06-30 22:01:20|51.83|51.13|51.85|51.15|51.86|51.16|51.82|51.12|8
1656626490000|2022-06-30 22:01:30|51.83|51.13|51.84|51.14|51.84|51.14|51.82|51.12|12
1656626500000|2022-06-30 22:01:40|51.85|51.15|51.83|51.13|51.85|51.15|51.82|51.12|10
1656626510000|2022-06-30 22:01:50|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|4
1656626520000|2022-06-30 22:02:00|51.83|51.13|51.81|51.11|51.84|51.14|51.81|51.11|5
1656626530000|2022-06-30 22:02:10|51.82|51.12|51.85|51.15|51.85|51.15|51.82|51.12|5
1656626540000|2022-06-30 22:02:20|51.84|51.14|51.87|51.17|51.88|51.18|51.84|51.14|5
1656626550000|2022-06-30 22:02:30|51.88|51.18|51.9|51.2|51.93|51.23|51.88|51.18|19
1656626560000|2022-06-30 22:02:40|51.89|51.19|51.85|51.15|51.9|51.2|51.84|51.14|16
1656626570000|2022-06-30 22:02:50|51.83|51.13|51.82|51.12|51.83|51.13|51.81|51.11|7
1656626580000|2022-06-30 22:03:00|51.83|51.13|51.85|51.15|51.85|51.15|51.82|51.12|8
1656626590000|2022-06-30 22:03:10|51.84|51.14|51.81|51.11|51.84|51.14|51.81|51.11|4
1656626600000|2022-06-30 22:03:20|51.82|51.12|51.83|51.13|51.83|51.13|51.81|51.11|5
1656626610000|2022-06-30 22:03:30|51.84|51.14|51.84|51.14|51.85|51.15|51.84|51.14|3
1656626620000|2022-06-30 22:03:40|51.85|51.15|51.86|51.16|51.86|51.16|51.84|51.14|6
1656626630000|2022-06-30 22:03:50|51.85|51.15|51.92|51.22|51.92|51.22|51.85|51.15|7
1656626640000|2022-06-30 22:04:00|51.93|51.23|51.92|51.22|51.93|51.23|51.92|51.22|2
1656626650000|2022-06-30 22:04:10|51.93|51.23|51.97|51.27|51.97|51.27|51.93|51.23|7
1656626660000|2022-06-30 22:04:20|51.96|51.26|51.96|51.26|51.97|51.27|51.96|51.26|3
1656626670000|2022-06-30 22:04:30|51.97|51.27|51.98|51.28|51.99|51.29|51.97|51.27|4
1656626680000|2022-06-30 22:04:40|51.99|51.29|51.98|51.28|51.99|51.29|51.98|51.28|2
1656626690000|2022-06-30 22:04:50|51.99|51.29|52.01|51.31|52.01|51.31|51.98|51.28|7
1656626700000|2022-06-30 22:05:00|52.02|51.32|51.99|51.29|52.02|51.32|51.97|51.27|10
1656626710000|2022-06-30 22:05:10|51.98|51.28|51.96|51.26|52|51.3|51.94|51.24|11
1656626720000|2022-06-30 22:05:20|51.95|51.25|51.93|51.23|51.95|51.25|51.92|51.22|9
1656626730000|2022-06-30 22:05:30|51.94|51.24|51.92|51.22|51.94|51.24|51.92|51.22|6
1656626740000|2022-06-30 22:05:40|51.93|51.23|51.93|51.23|51.94|51.24|51.92|51.22|6
1656626750000|2022-06-30 22:05:50|51.92|51.22|51.93|51.23|51.93|51.23|51.92|51.22|4
1656626760000|2022-06-30 22:06:00|51.92|51.22|51.9|51.2|51.93|51.23|51.89|51.19|11
1656626770000|2022-06-30 22:06:10|51.91|51.21|51.9|51.2|51.91|51.21|51.89|51.19|6
1656626780000|2022-06-30 22:06:20|51.91|51.21|51.83|51.13|51.91|51.21|51.83|51.13|18
1656626790000|2022-06-30 22:06:30|51.82|51.12|51.79|51.09|51.83|51.13|51.78|51.08|9
1656626800000|2022-06-30 22:06:40|51.78|51.08|51.78|51.08|51.8|51.1|51.77|51.07|10
1656626810000|2022-06-30 22:06:50|51.79|51.09|51.74|51.04|51.79|51.09|51.74|51.04|8
1656626820000|2022-06-30 22:07:00|51.73|51.03|51.75|51.05|51.75|51.05|51.71|51.01|12
1656626830000|2022-06-30 22:07:10|51.76|51.06|51.74|51.04|51.77|51.07|51.74|51.04|10
1656626840000|2022-06-30 22:07:20|51.75|51.05|51.73|51.03|51.75|51.05|51.71|51.01|10
1656626850000|2022-06-30 22:07:30|51.72|51.02|51.74|51.04|51.76|51.06|51.72|51.02|7
1656626860000|2022-06-30 22:07:40|51.76|51.06|51.79|51.09|51.79|51.09|51.75|51.05|9
1656626870000|2022-06-30 22:07:50|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|4
1656626880000|2022-06-30 22:08:00|51.78|51.08|51.8|51.1|51.81|51.11|51.78|51.08|7
1656626890000|2022-06-30 22:08:10|51.78|51.08|51.74|51.04|51.79|51.09|51.71|51.01|11
1656626900000|2022-06-30 22:08:20|51.75|51.05|51.69|50.99|51.75|51.05|51.69|50.99|11
1656626910000|2022-06-30 22:08:30|51.7|51|51.7|51|51.7|51|51.69|50.99|5
1656626920000|2022-06-30 22:08:40|51.69|50.99|51.7|51|51.72|51.02|51.68|50.98|12
1656626930000|2022-06-30 22:08:50|51.69|50.99|51.69|50.99|51.69|50.99|51.68|50.98|7
1656626940000|2022-06-30 22:09:00|51.71|51.01|51.7|51|51.72|51.02|51.68|50.98|11
1656626950000|2022-06-30 22:09:10|51.71|51.01|51.69|50.99|51.72|51.02|51.66|50.96|11
1656626960000|2022-06-30 22:09:20|51.7|51|51.69|50.99|51.71|51.01|51.66|50.96|10
1656626970000|2022-06-30 22:09:30|51.67|50.97|51.67|50.97|51.69|50.99|51.65|50.95|18
1656626980000|2022-06-30 22:09:40|51.68|50.98|51.69|50.99|51.69|50.99|51.66|50.96|16
1656626990000|2022-06-30 22:09:50|51.67|50.97|51.68|50.98|51.69|50.99|51.66|50.96|12
1656627000000|2022-06-30 22:10:00|51.67|50.97|51.69|50.99|51.69|50.99|51.66|50.96|8
1656627010000|2022-06-30 22:10:10|51.68|50.98|51.68|50.98|51.68|50.98|51.67|50.97|5
1656627020000|2022-06-30 22:10:20|51.66|50.96|51.66|50.96|51.66|50.96|51.66|50.96|1
1656627030000|2022-06-30 22:10:30|51.67|50.97|51.69|50.99|51.69|50.99|51.67|50.97|6
1656627040000|2022-06-30 22:10:40|51.7|51|51.67|50.97|51.7|51|51.67|50.97|4
1656627050000|2022-06-30 22:10:50|51.69|50.99|51.69|50.99|51.69|50.99|51.69|50.99|1
1656627060000|2022-06-30 22:11:00|51.68|50.98|51.73|51.03|51.73|51.03|51.68|50.98|8
1656627070000|2022-06-30 22:11:10|51.74|51.04|51.77|51.07|51.77|51.07|51.73|51.03|8
1656627080000|2022-06-30 22:11:20|51.78|51.08|51.8|51.1|51.8|51.1|51.78|51.08|18
1656627090000|2022-06-30 22:11:30|51.79|51.09|51.77|51.07|51.8|51.1|51.75|51.05|13
1656627100000|2022-06-30 22:11:40|51.76|51.06|51.77|51.07|51.78|51.08|51.76|51.06|4
1656627110000|2022-06-30 22:11:50|51.78|51.08|51.78|51.08|51.79|51.09|51.77|51.07|5
1656627120000|2022-06-30 22:12:00|51.79|51.09|51.81|51.11|51.83|51.13|51.79|51.09|7
1656627130000|2022-06-30 22:12:10|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|9
1656627140000|2022-06-30 22:12:20|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|4
1656627150000|2022-06-30 22:12:30|51.8|51.1|51.81|51.11|51.81|51.11|51.8|51.1|2
1656627160000|2022-06-30 22:12:40|51.8|51.1|51.81|51.11|51.84|51.14|51.8|51.1|10
1656627170000|2022-06-30 22:12:50|51.82|51.12|51.8|51.1|51.83|51.13|51.8|51.1|7
1656627180000|2022-06-30 22:13:00|51.79|51.09|51.82|51.12|51.82|51.12|51.79|51.09|6
1656627190000|2022-06-30 22:13:10|51.8|51.1|51.79|51.09|51.82|51.12|51.79|51.09|8
1656627200000|2022-06-30 22:13:20|51.78|51.08|51.8|51.1|51.8|51.1|51.78|51.08|7
1656627210000|2022-06-30 22:13:30|51.79|51.09|51.79|51.09|51.81|51.11|51.78|51.08|12
1656627220000|2022-06-30 22:13:40|51.77|51.07|51.77|51.07|51.77|51.07|51.76|51.06|3
1656627230000|2022-06-30 22:13:50|51.78|51.08|51.78|51.08|51.81|51.11|51.78|51.08|12
1656627240000|2022-06-30 22:14:00|51.8|51.1|51.78|51.08|51.8|51.1|51.77|51.07|14
1656627250000|2022-06-30 22:14:10|51.8|51.1|51.77|51.07|51.8|51.1|51.74|51.04|15
1656627260000|2022-06-30 22:14:20|51.76|51.06|51.76|51.06|51.77|51.07|51.74|51.04|9
1656627270000|2022-06-30 22:14:30|51.77|51.07|51.77|51.07|51.77|51.07|51.77|51.07|1
1656627280000|2022-06-30 22:14:40|51.78|51.08|51.78|51.08|51.78|51.08|51.77|51.07|3
1656627290000|2022-06-30 22:14:50|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|5
1656627300000|2022-06-30 22:15:00|51.81|51.11|51.8|51.1|51.81|51.11|51.76|51.06|13
1656627310000|2022-06-30 22:15:10|51.79|51.09|51.77|51.07|51.8|51.1|51.77|51.07|7
1656627320000|2022-06-30 22:15:20|51.78|51.08|51.77|51.07|51.8|51.1|51.77|51.07|6
1656627330000|2022-06-30 22:15:30|51.76|51.06|51.77|51.07|51.79|51.09|51.76|51.06|10
1656627340000|2022-06-30 22:15:40|51.76|51.06|51.79|51.09|51.79|51.09|51.76|51.06|11
1656627350000|2022-06-30 22:15:50|51.77|51.07|51.79|51.09|51.8|51.1|51.77|51.07|3
1656627360000|2022-06-30 22:16:00|51.78|51.08|51.79|51.09|51.81|51.11|51.77|51.07|11
1656627370000|2022-06-30 22:16:10|51.81|51.11|51.89|51.19|51.9|51.2|51.79|51.09|21
1656627380000|2022-06-30 22:16:20|51.88|51.18|51.91|51.21|51.91|51.21|51.88|51.18|13
1656627390000|2022-06-30 22:16:30|51.92|51.22|51.97|51.27|51.98|51.28|51.92|51.22|15
1656627400000|2022-06-30 22:16:40|51.98|51.28|51.98|51.28|51.99|51.29|51.97|51.27|4
1656627410000|2022-06-30 22:16:50|51.97|51.27|52.01|51.31|52.03|51.33|51.97|51.27|10
1656627420000|2022-06-30 22:17:00|52.02|51.32|52.07|51.37|52.11|51.41|52.02|51.32|18
1656627430000|2022-06-30 22:17:10|52.05|51.35|52.05|51.35|52.05|51.35|52.03|51.33|10
1656627440000|2022-06-30 22:17:20|52.04|51.34|52.03|51.33|52.05|51.35|52.02|51.32|10
1656627450000|2022-06-30 22:17:30|52.04|51.34|52.01|51.31|52.04|51.34|52.01|51.31|9
1656627460000|2022-06-30 22:17:40|52.02|51.32|52.02|51.32|52.05|51.35|52.01|51.31|16
1656627470000|2022-06-30 22:17:50|52.04|51.34|52.04|51.34|52.04|51.34|52.01|51.31|6
1656627480000|2022-06-30 22:18:00|52.01|51.31|51.99|51.29|52.03|51.33|51.96|51.26|22
1656627490000|2022-06-30 22:18:10|51.96|51.26|51.98|51.28|51.99|51.29|51.96|51.26|10
1656627500000|2022-06-30 22:18:20|51.97|51.27|51.95|51.25|51.97|51.27|51.93|51.23|13
1656627510000|2022-06-30 22:18:30|51.94|51.24|51.95|51.25|51.97|51.27|51.93|51.23|8
1656627520000|2022-06-30 22:18:40|51.96|51.26|51.96|51.26|51.98|51.28|51.94|51.24|18
1656627530000|2022-06-30 22:18:50|51.97|51.27|51.96|51.26|51.97|51.27|51.94|51.24|14
1656627540000|2022-06-30 22:19:00|51.95|51.25|51.94|51.24|51.97|51.27|51.94|51.24|9
1656627550000|2022-06-30 22:19:10|51.95|51.25|51.95|51.25|51.97|51.27|51.95|51.25|3
1656627560000|2022-06-30 22:19:20|51.94|51.24|51.94|51.24|51.95|51.25|51.93|51.23|6
1656627570000|2022-06-30 22:19:30|51.93|51.23|51.93|51.23|51.96|51.26|51.93|51.23|9
1656627580000|2022-06-30 22:19:40|51.94|51.24|51.92|51.22|51.94|51.24|51.92|51.22|9
1656627590000|2022-06-30 22:19:50|51.93|51.23|51.95|51.25|51.96|51.26|51.92|51.22|10
1656627600000|2022-06-30 22:20:00|51.94|51.24|51.94|51.24|51.96|51.26|51.94|51.24|13
1656627610000|2022-06-30 22:20:10|51.95|51.25|51.95|51.25|51.95|51.25|51.93|51.23|11
1656627620000|2022-06-30 22:20:20|51.94|51.24|51.95|51.25|51.96|51.26|51.94|51.24|11
1656627630000|2022-06-30 22:20:30|51.97|51.27|51.97|51.27|51.98|51.28|51.94|51.24|10
1656627640000|2022-06-30 22:20:40|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1656627660000|2022-06-30 22:21:00|51.97|51.27|51.97|51.27|51.98|51.28|51.95|51.25|14
1656627670000|2022-06-30 22:21:10|51.95|51.25|51.94|51.24|51.96|51.26|51.92|51.22|12
1656627680000|2022-06-30 22:21:20|51.96|51.26|51.95|51.25|51.96|51.26|51.92|51.22|13
1656627690000|2022-06-30 22:21:30|51.96|51.26|51.99|51.29|51.99|51.29|51.94|51.24|10
1656627700000|2022-06-30 22:21:40|52|51.3|51.98|51.28|52.01|51.31|51.98|51.28|9
1656627710000|2022-06-30 22:21:50|51.99|51.29|52.04|51.34|52.05|51.35|51.99|51.29|14
1656627720000|2022-06-30 22:22:00|52.05|51.35|52.07|51.37|52.07|51.37|52.02|51.32|19
1656627730000|2022-06-30 22:22:10|52.08|51.38|52.09|51.39|52.09|51.39|52.04|51.34|9
1656627740000|2022-06-30 22:22:20|52.1|51.4|52.13|51.43|52.13|51.43|52.07|51.37|11
1656627750000|2022-06-30 22:22:30|52.14|51.44|52.11|51.41|52.14|51.44|52.08|51.38|8
1656627760000|2022-06-30 22:22:40|52.12|51.42|52.11|51.41|52.12|51.42|52.1|51.4|4
1656627770000|2022-06-30 22:22:50|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|7
1656627780000|2022-06-30 22:23:00|52.12|51.42|52.12|51.42|52.13|51.43|52.11|51.41|4
1656627790000|2022-06-30 22:23:10|52.11|51.41|52.12|51.42|52.14|51.44|52.11|51.41|8
1656627800000|2022-06-30 22:23:20|52.13|51.43|52.13|51.43|52.13|51.43|52.13|51.43|1
1656627810000|2022-06-30 22:23:30|52.14|51.44|52.16|51.46|52.17|51.47|52.14|51.44|7
1656627820000|2022-06-30 22:23:40|52.17|51.47|52.17|51.47|52.18|51.48|52.16|51.46|9
1656627830000|2022-06-30 22:23:50|52.16|51.46|52.18|51.48|52.18|51.48|52.16|51.46|9
1656627840000|2022-06-30 22:24:00|52.17|51.47|52.19|51.49|52.19|51.49|52.16|51.46|7
1656627850000|2022-06-30 22:24:10|52.17|51.47|52.17|51.47|52.2|51.5|52.16|51.46|10
1656627860000|2022-06-30 22:24:20|52.19|51.49|52.19|51.49|52.19|51.49|52.17|51.47|3
1656627870000|2022-06-30 22:24:30|52.2|51.5|52.17|51.47|52.2|51.5|52.17|51.47|5
1656627880000|2022-06-30 22:24:40|52.19|51.49|52.15|51.45|52.19|51.49|52.15|51.45|13
1656627890000|2022-06-30 22:24:50|52.13|51.43|52.15|51.45|52.17|51.47|52.12|51.42|14
1656627900000|2022-06-30 22:25:00|52.16|51.46|52.17|51.47|52.17|51.47|52.15|51.45|7
1656627910000|2022-06-30 22:25:10|52.18|51.48|52.21|51.51|52.23|51.53|52.15|51.45|14
1656627920000|2022-06-30 22:25:20|52.2|51.5|52.23|51.53|52.23|51.53|52.2|51.5|8
1656627930000|2022-06-30 22:25:30|52.21|51.51|52.22|51.52|52.23|51.53|52.21|51.51|9
1656627940000|2022-06-30 22:25:40|52.21|51.51|52.21|51.51|52.22|51.52|52.21|51.51|9
1656627950000|2022-06-30 22:25:50|52.2|51.5|52.22|51.52|52.23|51.53|52.2|51.5|3
1656627960000|2022-06-30 22:26:00|52.21|51.51|52.21|51.51|52.22|51.52|52.2|51.5|11
1656627970000|2022-06-30 22:26:10|52.22|51.52|52.25|51.55|52.25|51.55|52.22|51.52|5
1656627980000|2022-06-30 22:26:20|52.26|51.56|52.23|51.53|52.26|51.56|52.22|51.52|13
1656627990000|2022-06-30 22:26:30|52.25|51.55|52.26|51.56|52.26|51.56|52.25|51.55|2
1656628000000|2022-06-30 22:26:40|52.27|51.57|52.25|51.55|52.27|51.57|52.25|51.55|5
1656628010000|2022-06-30 22:26:50|52.26|51.56|52.25|51.55|52.28|51.58|52.25|51.55|6
1656628020000|2022-06-30 22:27:00|52.26|51.56|52.29|51.59|52.3|51.6|52.25|51.55|12
1656628030000|2022-06-30 22:27:10|52.27|51.57|52.29|51.59|52.3|51.6|52.27|51.57|13
1656628040000|2022-06-30 22:27:20|52.3|51.6|52.22|51.52|52.3|51.6|52.2|51.5|19
1656628050000|2022-06-30 22:27:30|52.2|51.5|52.22|51.52|52.22|51.52|52.2|51.5|2
1656628060000|2022-06-30 22:27:40|52.2|51.5|52.19|51.49|52.22|51.52|52.19|51.49|9
1656628070000|2022-06-30 22:27:50|52.22|51.52|52.19|51.49|52.22|51.52|52.18|51.48|11
1656628080000|2022-06-30 22:28:00|52.2|51.5|52.16|51.46|52.2|51.5|52.13|51.43|12
1656628090000|2022-06-30 22:28:10|52.15|51.45|52.18|51.48|52.18|51.48|52.15|51.45|15
1656628100000|2022-06-30 22:28:20|52.15|51.45|52.15|51.45|52.18|51.48|52.14|51.44|10
1656628110000|2022-06-30 22:28:30|52.17|51.47|52.15|51.45|52.17|51.47|52.15|51.45|6
1656628120000|2022-06-30 22:28:40|52.16|51.46|52.17|51.47|52.17|51.47|52.15|51.45|5
1656628130000|2022-06-30 22:28:50|52.15|51.45|52.19|51.49|52.19|51.49|52.15|51.45|11
1656628140000|2022-06-30 22:29:00|52.18|51.48|52.14|51.44|52.18|51.48|52.14|51.44|9
1656628150000|2022-06-30 22:29:10|52.15|51.45|52.15|51.45|52.15|51.45|52.15|51.45|1
1656628160000|2022-06-30 22:29:20|52.16|51.46|52.13|51.43|52.16|51.46|52.12|51.42|4
1656628170000|2022-06-30 22:29:30|52.12|51.42|52.12|51.42|52.13|51.43|52.12|51.42|3
1656628180000|2022-06-30 22:29:40|52.13|51.43|52.12|51.42|52.13|51.43|52.12|51.42|2
1656628190000|2022-06-30 22:29:50|52.13|51.43|52.12|51.42|52.13|51.43|52.11|51.41|16
1656628200000|2022-06-30 22:30:00|52.11|51.41|52.13|51.43|52.13|51.43|52.1|51.4|11
1656628210000|2022-06-30 22:30:10|52.12|51.42|52.13|51.43|52.15|51.45|52.12|51.42|9
1656628220000|2022-06-30 22:30:20|52.16|51.46|52.14|51.44|52.16|51.46|52.13|51.43|4
1656628230000|2022-06-30 22:30:30|52.13|51.43|52.16|51.46|52.16|51.46|52.13|51.43|3
1656628240000|2022-06-30 22:30:40|52.17|51.47|52.16|51.46|52.17|51.47|52.15|51.45|6
1656628250000|2022-06-30 22:30:50|52.17|51.47|52.16|51.46|52.17|51.47|52.15|51.45|4
1656628260000|2022-06-30 22:31:00|52.18|51.48|52.17|51.47|52.19|51.49|52.16|51.46|6
1656628270000|2022-06-30 22:31:10|52.19|51.49|52.19|51.49|52.19|51.49|52.16|51.46|5
1656628280000|2022-06-30 22:31:20|52.18|51.48|52.18|51.48|52.2|51.5|52.17|51.47|9
1656628290000|2022-06-30 22:31:30|52.2|51.5|52.19|51.49|52.2|51.5|52.18|51.48|9
1656628300000|2022-06-30 22:31:40|52.2|51.5|52.19|51.49|52.21|51.51|52.19|51.49|5
1656628310000|2022-06-30 22:31:50|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|2
1656628320000|2022-06-30 22:32:00|52.2|51.5|52.2|51.5|52.21|51.51|52.19|51.49|12
1656628330000|2022-06-30 22:32:10|52.21|51.51|52.25|51.55|52.25|51.55|52.2|51.5|9
1656628340000|2022-06-30 22:32:20|52.24|51.54|52.25|51.55|52.26|51.56|52.24|51.54|8
1656628350000|2022-06-30 22:32:30|52.24|51.54|52.21|51.51|52.26|51.56|52.2|51.5|14
1656628360000|2022-06-30 22:32:40|52.2|51.5|52.15|51.45|52.21|51.51|52.14|51.44|10
1656628370000|2022-06-30 22:32:50|52.14|51.44|52.12|51.42|52.14|51.44|52.11|51.41|10
1656628380000|2022-06-30 22:33:00|52.13|51.43|52.1|51.4|52.13|51.43|52.08|51.38|9
1656628390000|2022-06-30 22:33:10|52.09|51.39|52.12|51.42|52.12|51.42|52.09|51.39|9
1656628400000|2022-06-30 22:33:20|52.1|51.4|52.13|51.43|52.13|51.43|52.1|51.4|8
1656628410000|2022-06-30 22:33:30|52.14|51.44|52.14|51.44|52.16|51.46|52.12|51.42|17
1656628420000|2022-06-30 22:33:40|52.13|51.43|52.13|51.43|52.14|51.44|52.13|51.43|5
1656628430000|2022-06-30 22:33:50|52.12|51.42|52.11|51.41|52.13|51.43|52.11|51.41|6
1656628440000|2022-06-30 22:34:00|52.12|51.42|52.13|51.43|52.13|51.43|52.11|51.41|8
1656628450000|2022-06-30 22:34:10|52.12|51.42|52.11|51.41|52.12|51.42|52.11|51.41|2
1656628460000|2022-06-30 22:34:20|52.12|51.42|52.14|51.44|52.14|51.44|52.12|51.42|3
1656628470000|2022-06-30 22:34:30|52.13|51.43|52.14|51.44|52.14|51.44|52.12|51.42|5
1656628480000|2022-06-30 22:34:40|52.15|51.45|52.15|51.45|52.16|51.46|52.12|51.42|10
1656628490000|2022-06-30 22:34:50|52.13|51.43|52.13|51.43|52.14|51.44|52.13|51.43|3
1656628500000|2022-06-30 22:35:00|52.14|51.44|52.14|51.44|52.14|51.44|52.13|51.43|3
1656628510000|2022-06-30 22:35:10|52.15|51.45|52.15|51.45|52.15|51.45|52.15|51.45|1
1656628520000|2022-06-30 22:35:20|52.16|51.46|52.18|51.48|52.19|51.49|52.16|51.46|9
1656628530000|2022-06-30 22:35:30|52.19|51.49|52.18|51.48|52.19|51.49|52.18|51.48|6
1656628540000|2022-06-30 22:35:40|52.19|51.49|52.19|51.49|52.2|51.5|52.18|51.48|5
1656628550000|2022-06-30 22:35:50|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|2
1656628560000|2022-06-30 22:36:00|52.18|51.48|52.21|51.51|52.22|51.52|52.18|51.48|6
1656628570000|2022-06-30 22:36:10|52.2|51.5|52.23|51.53|52.23|51.53|52.2|51.5|7
1656628580000|2022-06-30 22:36:20|52.22|51.52|52.19|51.49|52.22|51.52|52.18|51.48|12
1656628590000|2022-06-30 22:36:30|52.2|51.5|52.2|51.5|52.23|51.53|52.2|51.5|5
1656628600000|2022-06-30 22:36:40|52.21|51.51|52.2|51.5|52.21|51.51|52.2|51.5|2
1656628610000|2022-06-30 22:36:50|52.21|51.51|52.22|51.52|52.22|51.52|52.18|51.48|9
1656628620000|2022-06-30 22:37:00|52.23|51.53|52.22|51.52|52.23|51.53|52.19|51.49|4
1656628630000|2022-06-30 22:37:10|52.21|51.51|52.23|51.53|52.23|51.53|52.21|51.51|5
1656628640000|2022-06-30 22:37:20|52.22|51.52|52.23|51.53|52.24|51.54|52.2|51.5|10
1656628650000|2022-06-30 22:37:30|52.22|51.52|52.21|51.51|52.23|51.53|52.21|51.51|6
1656628660000|2022-06-30 22:37:40|52.23|51.53|52.21|51.51|52.23|51.53|52.21|51.51|2
1656628670000|2022-06-30 22:37:50|52.23|51.53|52.23|51.53|52.25|51.55|52.22|51.52|12
1656628680000|2022-06-30 22:38:00|52.24|51.54|52.24|51.54|52.24|51.54|52.23|51.53|3
1656628690000|2022-06-30 22:38:10|52.23|51.53|52.2|51.5|52.25|51.55|52.2|51.5|14
1656628700000|2022-06-30 22:38:20|52.19|51.49|52.2|51.5|52.21|51.51|52.19|51.49|4
1656628710000|2022-06-30 22:38:30|52.21|51.51|52.21|51.51|52.21|51.51|52.21|51.51|1
1656628720000|2022-06-30 22:38:40|52.2|51.5|52.22|51.52|52.24|51.54|52.2|51.5|8
1656628730000|2022-06-30 22:38:50|52.24|51.54|52.26|51.56|52.26|51.56|52.22|51.52|12
1656628740000|2022-06-30 22:39:00|52.27|51.57|52.3|51.6|52.3|51.6|52.27|51.57|11
1656628750000|2022-06-30 22:39:10|52.31|51.61|52.4|51.7|52.45|51.75|52.29|51.59|21
1656628760000|2022-06-30 22:39:20|52.41|51.71|52.44|51.74|52.45|51.75|52.41|51.71|11
1656628770000|2022-06-30 22:39:30|52.43|51.73|52.44|51.74|52.46|51.76|52.42|51.72|7
1656628780000|2022-06-30 22:39:40|52.45|51.75|52.47|51.77|52.47|51.77|52.43|51.73|13
1656628790000|2022-06-30 22:39:50|52.46|51.76|52.54|51.84|52.56|51.86|52.45|51.75|21
1656628800000|2022-06-30 22:40:00|52.55|51.85|52.48|51.78|52.55|51.85|52.45|51.75|19
1656628810000|2022-06-30 22:40:10|52.49|51.79|52.47|51.77|52.5|51.8|52.47|51.77|11
1656628820000|2022-06-30 22:40:20|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|9
1656628840000|2022-06-30 22:40:40|52.47|51.77|52.49|51.79|52.51|51.81|52.47|51.77|7
1656628850000|2022-06-30 22:40:50|52.48|51.78|52.51|51.81|52.52|51.82|52.48|51.78|19
1656628860000|2022-06-30 22:41:00|52.5|51.8|52.52|51.82|52.52|51.82|52.49|51.79|8
1656628870000|2022-06-30 22:41:10|52.51|51.81|52.52|51.82|52.53|51.83|52.5|51.8|14
1656628880000|2022-06-30 22:41:20|52.5|51.8|52.5|51.8|52.5|51.8|52.5|51.8|1
1656628890000|2022-06-30 22:41:30|52.49|51.79|52.5|51.8|52.51|51.81|52.49|51.79|6
1656628900000|2022-06-30 22:41:40|52.52|51.82|52.49|51.79|52.52|51.82|52.48|51.78|7
1656628910000|2022-06-30 22:41:50|52.51|51.81|52.5|51.8|52.51|51.81|52.5|51.8|4
1656628920000|2022-06-30 22:42:00|52.51|51.81|52.51|51.81|52.51|51.81|52.5|51.8|5
1656628930000|2022-06-30 22:42:10|52.5|51.8|52.51|51.81|52.51|51.81|52.5|51.8|2
1656628940000|2022-06-30 22:42:20|52.52|51.82|52.52|51.82|52.53|51.83|52.51|51.81|10
1656628950000|2022-06-30 22:42:30|52.53|51.83|52.52|51.82|52.53|51.83|52.5|51.8|8
1656628960000|2022-06-30 22:42:40|52.51|51.81|52.5|51.8|52.52|51.82|52.5|51.8|11
1656628970000|2022-06-30 22:42:50|52.51|51.81|52.51|51.81|52.53|51.83|52.49|51.79|4
1656628980000|2022-06-30 22:43:00|52.53|51.83|52.53|51.83|52.53|51.83|52.48|51.78|10
1656628990000|2022-06-30 22:43:10|52.54|51.84|52.54|51.84|52.56|51.86|52.53|51.83|14
1656629000000|2022-06-30 22:43:20|52.55|51.85|52.54|51.84|52.55|51.85|52.54|51.84|4
1656629010000|2022-06-30 22:43:30|52.53|51.83|52.54|51.84|52.55|51.85|52.53|51.83|8
1656629020000|2022-06-30 22:43:40|52.53|51.83|52.52|51.82|52.54|51.84|52.52|51.82|6
1656629030000|2022-06-30 22:43:50|52.51|51.81|52.52|51.82|52.52|51.82|52.51|51.81|2
1656629040000|2022-06-30 22:44:00|52.51|51.81|52.51|51.81|52.52|51.82|52.5|51.8|5
1656629050000|2022-06-30 22:44:10|52.5|51.8|52.5|51.8|52.51|51.81|52.5|51.8|7
1656629060000|2022-06-30 22:44:20|52.51|51.81|52.53|51.83|52.53|51.83|52.48|51.78|10
1656629070000|2022-06-30 22:44:30|52.51|51.81|52.48|51.78|52.52|51.82|52.48|51.78|12
1656629080000|2022-06-30 22:44:40|52.49|51.79|52.39|51.69|52.49|51.79|52.37|51.67|15
1656629090000|2022-06-30 22:44:50|52.4|51.7|52.32|51.62|52.41|51.71|52.3|51.6|17
1656629100000|2022-06-30 22:45:00|52.35|51.65|52.39|51.69|52.39|51.69|52.35|51.65|5
1656629110000|2022-06-30 22:45:10|52.38|51.68|52.35|51.65|52.4|51.7|52.35|51.65|19
1656629120000|2022-06-30 22:45:20|52.37|51.67|52.35|51.65|52.37|51.67|52.35|51.65|5
1656629130000|2022-06-30 22:45:30|52.34|51.64|52.33|51.63|52.35|51.65|52.33|51.63|12
1656629140000|2022-06-30 22:45:40|52.34|51.64|52.29|51.59|52.34|51.64|52.29|51.59|7
1656629150000|2022-06-30 22:45:50|52.26|51.56|52.25|51.55|52.27|51.57|52.25|51.55|11
1656629160000|2022-06-30 22:46:00|52.26|51.56|52.29|51.59|52.3|51.6|52.25|51.55|8
1656629170000|2022-06-30 22:46:10|52.27|51.57|52.31|51.61|52.33|51.63|52.27|51.57|12
1656629180000|2022-06-30 22:46:20|52.33|51.63|52.33|51.63|52.33|51.63|52.33|51.63|1
1656629190000|2022-06-30 22:46:30|52.31|51.61|52.33|51.63|52.34|51.64|52.31|51.61|6
1656629200000|2022-06-30 22:46:40|52.34|51.64|52.34|51.64|52.34|51.64|52.34|51.64|1
1656629210000|2022-06-30 22:46:50|52.33|51.63|52.3|51.6|52.34|51.64|52.3|51.6|16
1656629220000|2022-06-30 22:47:00|52.29|51.59|52.33|51.63|52.33|51.63|52.29|51.59|8
1656629230000|2022-06-30 22:47:10|52.32|51.62|52.32|51.62|52.33|51.63|52.32|51.62|5
1656629240000|2022-06-30 22:47:20|52.33|51.63|52.33|51.63|52.36|51.66|52.33|51.63|9
1656629250000|2022-06-30 22:47:30|52.34|51.64|52.35|51.65|52.37|51.67|52.34|51.64|8
1656629260000|2022-06-30 22:47:40|52.34|51.64|52.37|51.67|52.38|51.68|52.34|51.64|12
1656629270000|2022-06-30 22:47:50|52.38|51.68|52.42|51.72|52.42|51.72|52.37|51.67|6
1656629280000|2022-06-30 22:48:00|52.41|51.71|52.41|51.71|52.41|51.71|52.38|51.68|9
1656629290000|2022-06-30 22:48:10|52.39|51.69|52.39|51.69|52.39|51.69|52.39|51.69|1
1656629300000|2022-06-30 22:48:20|52.41|51.71|52.41|51.71|52.43|51.73|52.4|51.7|15
1656629310000|2022-06-30 22:48:30|52.42|51.72|52.42|51.72|52.44|51.74|52.41|51.71|12
1656629320000|2022-06-30 22:48:40|52.41|51.71|52.41|51.71|52.44|51.74|52.41|51.71|11
1656629330000|2022-06-30 22:48:50|52.43|51.73|52.43|51.73|52.44|51.74|52.42|51.72|7
1656629340000|2022-06-30 22:49:00|52.44|51.74|52.49|51.79|52.51|51.81|52.44|51.74|13
1656629350000|2022-06-30 22:49:10|52.5|51.8|52.48|51.78|52.51|51.81|52.48|51.78|13
1656629360000|2022-06-30 22:49:20|52.47|51.77|52.51|51.81|52.52|51.82|52.47|51.77|17
1656629370000|2022-06-30 22:49:30|52.5|51.8|52.5|51.8|52.52|51.82|52.47|51.77|12
1656629380000|2022-06-30 22:49:40|52.48|51.78|52.47|51.77|52.49|51.79|52.47|51.77|3
1656629390000|2022-06-30 22:49:50|52.49|51.79|52.45|51.75|52.5|51.8|52.45|51.75|12
1656629400000|2022-06-30 22:50:00|52.43|51.73|52.44|51.74|52.44|51.74|52.43|51.73|6
1656629410000|2022-06-30 22:50:10|52.45|51.75|52.44|51.74|52.45|51.75|52.44|51.74|2
1656629420000|2022-06-30 22:50:20|52.46|51.76|52.44|51.74|52.48|51.78|52.42|51.72|12
1656629430000|2022-06-30 22:50:30|52.43|51.73|52.43|51.73|52.44|51.74|52.43|51.73|3
1656629440000|2022-06-30 22:50:40|52.44|51.74|52.43|51.73|52.44|51.74|52.43|51.73|8
1656629450000|2022-06-30 22:50:50|52.44|51.74|52.42|51.72|52.47|51.77|52.42|51.72|11
1656629460000|2022-06-30 22:51:00|52.43|51.73|52.41|51.71|52.45|51.75|52.41|51.71|8
1656629470000|2022-06-30 22:51:10|52.4|51.7|52.42|51.72|52.43|51.73|52.38|51.68|10
1656629480000|2022-06-30 22:51:20|52.41|51.71|52.4|51.7|52.41|51.71|52.39|51.69|8
1656629490000|2022-06-30 22:51:30|52.41|51.71|52.43|51.73|52.43|51.73|52.39|51.69|7
1656629500000|2022-06-30 22:51:40|52.42|51.72|52.41|51.71|52.42|51.72|52.4|51.7|13
1656629510000|2022-06-30 22:51:50|52.42|51.72|52.4|51.7|52.42|51.72|52.4|51.7|4
1656629520000|2022-06-30 22:52:00|52.39|51.69|52.32|51.62|52.41|51.71|52.31|51.61|16
1656629530000|2022-06-30 22:52:10|52.31|51.61|52.25|51.55|52.32|51.62|52.25|51.55|15
1656629540000|2022-06-30 22:52:20|52.26|51.56|52.26|51.56|52.28|51.58|52.24|51.54|12
1656629550000|2022-06-30 22:52:30|52.27|51.57|52.24|51.54|52.27|51.57|52.24|51.54|4
1656629560000|2022-06-30 22:52:40|52.25|51.55|52.26|51.56|52.3|51.6|52.25|51.55|14
1656629580000|2022-06-30 22:53:00|52.25|51.55|52.25|51.55|52.27|51.57|52.25|51.55|7
1656629590000|2022-06-30 22:53:10|52.26|51.56|52.24|51.54|52.27|51.57|52.24|51.54|6
1656629600000|2022-06-30 22:53:20|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|2
1656629610000|2022-06-30 22:53:30|52.26|51.56|52.24|51.54|52.26|51.56|52.24|51.54|5
1656629620000|2022-06-30 22:53:40|52.25|51.55|52.22|51.52|52.25|51.55|52.22|51.52|4
1656629630000|2022-06-30 22:53:50|52.23|51.53|52.22|51.52|52.23|51.53|52.2|51.5|4
1656629640000|2022-06-30 22:54:00|52.23|51.53|52.23|51.53|52.23|51.53|52.23|51.53|1
1656629650000|2022-06-30 22:54:10|52.22|51.52|52.22|51.52|52.23|51.53|52.22|51.52|5
1656629660000|2022-06-30 22:54:20|52.23|51.53|52.21|51.51|52.23|51.53|52.19|51.49|5
1656629670000|2022-06-30 22:54:30|52.19|51.49|52.19|51.49|52.2|51.5|52.18|51.48|13
1656629680000|2022-06-30 22:54:40|52.2|51.5|52.19|51.49|52.21|51.51|52.19|51.49|11
1656629690000|2022-06-30 22:54:50|52.2|51.5|52.2|51.5|52.2|51.5|52.19|51.49|3
1656629700000|2022-06-30 22:55:00|52.21|51.51|52.18|51.48|52.21|51.51|52.16|51.46|9
1656629710000|2022-06-30 22:55:10|52.19|51.49|52.16|51.46|52.19|51.49|52.14|51.44|19
1656629720000|2022-06-30 22:55:20|52.15|51.45|52.15|51.45|52.16|51.46|52.15|51.45|3
1656629730000|2022-06-30 22:55:30|52.16|51.46|52.15|51.45|52.17|51.47|52.15|51.45|5
1656629740000|2022-06-30 22:55:40|52.16|51.46|52.16|51.46|52.17|51.47|52.15|51.45|8
1656629750000|2022-06-30 22:55:50|52.15|51.45|52.16|51.46|52.16|51.46|52.15|51.45|2
1656629760000|2022-06-30 22:56:00|52.15|51.45|52.14|51.44|52.16|51.46|52.14|51.44|4
1656629770000|2022-06-30 22:56:10|52.15|51.45|52.14|51.44|52.16|51.46|52.14|51.44|6
1656629780000|2022-06-30 22:56:20|52.15|51.45|52.15|51.45|52.15|51.45|52.15|51.45|1
1656629790000|2022-06-30 22:56:30|52.16|51.46|52.14|51.44|52.16|51.46|52.13|51.43|10
1656629800000|2022-06-30 22:56:40|52.15|51.45|52.13|51.43|52.16|51.46|52.13|51.43|6
1656629810000|2022-06-30 22:56:50|52.14|51.44|52.14|51.44|52.15|51.45|52.14|51.44|3
1656629820000|2022-06-30 22:57:00|52.15|51.45|52.12|51.42|52.15|51.45|52.12|51.42|7
1656629830000|2022-06-30 22:57:10|52.13|51.43|52.13|51.43|52.14|51.44|52.13|51.43|3
1656629840000|2022-06-30 22:57:20|52.14|51.44|52.07|51.37|52.15|51.45|52.07|51.37|16
1656629850000|2022-06-30 22:57:30|52.06|51.36|52.04|51.34|52.06|51.36|52.03|51.33|9
1656629860000|2022-06-30 22:57:40|52.05|51.35|52.06|51.36|52.06|51.36|52.04|51.34|6
1656629870000|2022-06-30 22:57:50|52.05|51.35|52.04|51.34|52.07|51.37|52.04|51.34|7
1656629880000|2022-06-30 22:58:00|52.03|51.33|52.07|51.37|52.07|51.37|52.03|51.33|10
1656629890000|2022-06-30 22:58:10|52.06|51.36|52.04|51.34|52.07|51.37|52.04|51.34|5
1656629900000|2022-06-30 22:58:20|52.03|51.33|52.06|51.36|52.07|51.37|52.03|51.33|7
1656629910000|2022-06-30 22:58:30|52.07|51.37|52.05|51.35|52.07|51.37|52.03|51.33|21
1656629920000|2022-06-30 22:58:40|52.04|51.34|52.04|51.34|52.04|51.34|52.04|51.34|1
1656629930000|2022-06-30 22:58:50|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|2
1656629940000|2022-06-30 22:59:00|52.08|51.38|52.07|51.37|52.08|51.38|52.07|51.37|2
1656629950000|2022-06-30 22:59:10|52.06|51.36|52.11|51.41|52.12|51.42|52.04|51.34|10
1656629960000|2022-06-30 22:59:20|52.12|51.42|52.15|51.45|52.15|51.45|52.12|51.42|7
1656629970000|2022-06-30 22:59:30|52.16|51.46|52.17|51.47|52.18|51.48|52.16|51.46|6
1656629980000|2022-06-30 22:59:40|52.16|51.46|52.16|51.46|52.17|51.47|52.16|51.46|3
1656629990000|2022-06-30 22:59:50|52.17|51.47|52.17|51.47|52.17|51.47|52.16|51.46|5
1656630000000|2022-06-30 23:00:00|52.18|51.48|52.16|51.46|52.18|51.48|52.15|51.45|9
1656630010000|2022-06-30 23:00:10|52.17|51.47|52.14|51.44|52.17|51.47|52.13|51.43|10
1656630020000|2022-06-30 23:00:20|52.13|51.43|52.13|51.43|52.14|51.44|52.13|51.43|5
1656630040000|2022-06-30 23:00:40|52.12|51.42|52.14|51.44|52.14|51.44|52.12|51.42|5
1656630050000|2022-06-30 23:00:50|52.15|51.45|52.15|51.45|52.16|51.46|52.14|51.44|11
1656630060000|2022-06-30 23:01:00|52.16|51.46|52.16|51.46|52.16|51.46|52.15|51.45|7
1656630070000|2022-06-30 23:01:10|52.15|51.45|52.18|51.48|52.18|51.48|52.15|51.45|4
1656630080000|2022-06-30 23:01:20|52.19|51.49|52.2|51.5|52.2|51.5|52.18|51.48|4
1656630090000|2022-06-30 23:01:30|52.22|51.52|52.24|51.54|52.24|51.54|52.22|51.52|7
1656630100000|2022-06-30 23:01:40|52.26|51.56|52.3|51.6|52.3|51.6|52.26|51.56|9
1656630110000|2022-06-30 23:01:50|52.31|51.61|52.3|51.6|52.32|51.62|52.29|51.59|10
1656630120000|2022-06-30 23:02:00|52.31|51.61|52.33|51.63|52.33|51.63|52.3|51.6|6
1656630130000|2022-06-30 23:02:10|52.31|51.61|52.32|51.62|52.33|51.63|52.31|51.61|6
1656630140000|2022-06-30 23:02:20|52.31|51.61|52.31|51.61|52.31|51.61|52.31|51.61|1
1656630150000|2022-06-30 23:02:30|52.32|51.62|52.28|51.58|52.32|51.62|52.27|51.57|8
1656630160000|2022-06-30 23:02:40|52.27|51.57|52.26|51.56|52.29|51.59|52.25|51.55|9
1656630170000|2022-06-30 23:02:50|52.28|51.58|52.27|51.57|52.28|51.58|52.26|51.56|3
1656630180000|2022-06-30 23:03:00|52.26|51.56|52.28|51.58|52.28|51.58|52.24|51.54|13
1656630190000|2022-06-30 23:03:10|52.27|51.57|52.29|51.59|52.29|51.59|52.26|51.56|10
1656630200000|2022-06-30 23:03:20|52.28|51.58|52.27|51.57|52.28|51.58|52.27|51.57|2
1656630210000|2022-06-30 23:03:30|52.28|51.58|52.26|51.56|52.29|51.59|52.25|51.55|13
1656630220000|2022-06-30 23:03:40|52.27|51.57|52.27|51.57|52.27|51.57|52.27|51.57|1
1656630230000|2022-06-30 23:03:50|52.26|51.56|52.28|51.58|52.29|51.59|52.26|51.56|6
1656630240000|2022-06-30 23:04:00|52.29|51.59|52.27|51.57|52.29|51.59|52.26|51.56|4
1656630250000|2022-06-30 23:04:10|52.25|51.55|52.26|51.56|52.26|51.56|52.25|51.55|4
1656630260000|2022-06-30 23:04:20|52.27|51.57|52.28|51.58|52.28|51.58|52.27|51.57|4
1656630270000|2022-06-30 23:04:30|52.26|51.56|52.26|51.56|52.27|51.57|52.26|51.56|9
1656630280000|2022-06-30 23:04:40|52.27|51.57|52.3|51.6|52.3|51.6|52.27|51.57|6
1656630290000|2022-06-30 23:04:50|52.29|51.59|52.31|51.61|52.31|51.61|52.29|51.59|5
1656630300000|2022-06-30 23:05:00|52.32|51.62|52.31|51.61|52.32|51.62|52.31|51.61|6
1656630310000|2022-06-30 23:05:10|52.32|51.62|52.37|51.67|52.39|51.69|52.32|51.62|16
1656630320000|2022-06-30 23:05:20|52.38|51.68|52.35|51.65|52.38|51.68|52.35|51.65|7
1656630330000|2022-06-30 23:05:30|52.33|51.63|52.33|51.63|52.35|51.65|52.32|51.62|11
1656630340000|2022-06-30 23:05:40|52.32|51.62|52.27|51.57|52.32|51.62|52.26|51.56|16
1656630350000|2022-06-30 23:05:50|52.28|51.58|52.28|51.58|52.28|51.58|52.27|51.57|3
1656630360000|2022-06-30 23:06:00|52.27|51.57|52.24|51.54|52.27|51.57|52.23|51.53|13
1656630370000|2022-06-30 23:06:10|52.22|51.52|52.22|51.52|52.22|51.52|52.21|51.51|3
1656630380000|2022-06-30 23:06:20|52.21|51.51|52.21|51.51|52.21|51.51|52.2|51.5|3
1656630390000|2022-06-30 23:06:30|52.22|51.52|52.22|51.52|52.23|51.53|52.22|51.52|3
1656630400000|2022-06-30 23:06:40|52.21|51.51|52.21|51.51|52.22|51.52|52.21|51.51|5
1656630410000|2022-06-30 23:06:50|52.23|51.53|52.24|51.54|52.25|51.55|52.22|51.52|10
1656630420000|2022-06-30 23:07:00|52.23|51.53|52.25|51.55|52.26|51.56|52.23|51.53|14
1656630430000|2022-06-30 23:07:10|52.26|51.56|52.28|51.58|52.29|51.59|52.25|51.55|7
1656630440000|2022-06-30 23:07:20|52.29|51.59|52.28|51.58|52.29|51.59|52.28|51.58|2
1656630450000|2022-06-30 23:07:30|52.3|51.6|52.33|51.63|52.33|51.63|52.29|51.59|10
1656630460000|2022-06-30 23:07:40|52.32|51.62|52.35|51.65|52.35|51.65|52.32|51.62|16
1656630470000|2022-06-30 23:07:50|52.36|51.66|52.35|51.65|52.37|51.67|52.35|51.65|4
1656630480000|2022-06-30 23:08:00|52.34|51.64|52.35|51.65|52.36|51.66|52.34|51.64|12
1656630490000|2022-06-30 23:08:10|52.37|51.67|52.35|51.65|52.37|51.67|52.34|51.64|6
1656630500000|2022-06-30 23:08:20|52.34|51.64|52.29|51.59|52.35|51.65|52.28|51.58|13
1656630510000|2022-06-30 23:08:30|52.28|51.58|52.29|51.59|52.29|51.59|52.28|51.58|8
1656630520000|2022-06-30 23:08:40|52.28|51.58|52.31|51.61|52.31|51.61|52.28|51.58|12
1656630530000|2022-06-30 23:08:50|52.3|51.6|52.31|51.61|52.31|51.61|52.3|51.6|20
1656630540000|2022-06-30 23:09:00|52.3|51.6|52.3|51.6|52.31|51.61|52.3|51.6|3
1656630570000|2022-06-30 23:09:30|52.31|51.61|52.3|51.6|52.31|51.61|52.3|51.6|6
1656630580000|2022-06-30 23:09:40|52.29|51.59|52.3|51.6|52.3|51.6|52.29|51.59|6
1656630590000|2022-06-30 23:09:50|52.29|51.59|52.3|51.6|52.31|51.61|52.29|51.59|6
1656630600000|2022-06-30 23:10:00|52.31|51.61|52.3|51.6|52.31|51.61|52.3|51.6|10
1656630610000|2022-06-30 23:10:10|52.31|51.61|52.3|51.6|52.31|51.61|52.3|51.6|16
1656630620000|2022-06-30 23:10:20|52.31|51.61|52.27|51.57|52.31|51.61|52.27|51.57|7
1656630630000|2022-06-30 23:10:30|52.28|51.58|52.27|51.57|52.28|51.58|52.27|51.57|2
1656630640000|2022-06-30 23:10:40|52.28|51.58|52.28|51.58|52.28|51.58|52.27|51.57|5
1656630650000|2022-06-30 23:10:50|52.27|51.57|52.27|51.57|52.28|51.58|52.27|51.57|13
1656630660000|2022-06-30 23:11:00|52.28|51.58|52.28|51.58|52.29|51.59|52.28|51.58|5
1656630670000|2022-06-30 23:11:10|52.29|51.59|52.28|51.58|52.29|51.59|52.28|51.58|6
1656630680000|2022-06-30 23:11:20|52.29|51.59|52.29|51.59|52.3|51.6|52.28|51.58|5
1656630700000|2022-06-30 23:11:40|52.3|51.6|52.3|51.6|52.31|51.61|52.29|51.59|11
1656630710000|2022-06-30 23:11:50|52.31|51.61|52.3|51.6|52.31|51.61|52.29|51.59|14
1656630720000|2022-06-30 23:12:00|52.31|51.61|52.33|51.63|52.34|51.64|52.31|51.61|7
1656630730000|2022-06-30 23:12:10|52.34|51.64|52.29|51.59|52.34|51.64|52.28|51.58|16
1656630740000|2022-06-30 23:12:20|52.3|51.6|52.25|51.55|52.3|51.6|52.23|51.53|19
1656630750000|2022-06-30 23:12:30|52.26|51.56|52.23|51.53|52.26|51.56|52.21|51.51|14
1656630760000|2022-06-30 23:12:40|52.22|51.52|52.22|51.52|52.25|51.55|52.22|51.52|13
1656630770000|2022-06-30 23:12:50|52.21|51.51|52.23|51.53|52.23|51.53|52.21|51.51|3
1656630780000|2022-06-30 23:13:00|52.24|51.54|52.24|51.54|52.25|51.55|52.23|51.53|7
1656630790000|2022-06-30 23:13:10|52.23|51.53|52.23|51.53|52.24|51.54|52.23|51.53|5
1656630800000|2022-06-30 23:13:20|52.24|51.54|52.23|51.53|52.24|51.54|52.23|51.53|4
1656630810000|2022-06-30 23:13:30|52.24|51.54|52.23|51.53|52.24|51.54|52.23|51.53|10
1656630820000|2022-06-30 23:13:40|52.24|51.54|52.23|51.53|52.25|51.55|52.23|51.53|7
1656630840000|2022-06-30 23:14:00|52.24|51.54|52.22|51.52|52.24|51.54|52.22|51.52|5
1656630850000|2022-06-30 23:14:10|52.23|51.53|52.22|51.52|52.23|51.53|52.22|51.52|6
1656630860000|2022-06-30 23:14:20|52.23|51.53|52.21|51.51|52.23|51.53|52.21|51.51|5
1656630870000|2022-06-30 23:14:30|52.22|51.52|52.23|51.53|52.23|51.53|52.21|51.51|4
1656630890000|2022-06-30 23:14:50|52.22|51.52|52.2|51.5|52.22|51.52|52.2|51.5|6
1656630900000|2022-06-30 23:15:00|52.19|51.49|52.19|51.49|52.2|51.5|52.18|51.48|4
1656630910000|2022-06-30 23:15:10|52.2|51.5|52.19|51.49|52.2|51.5|52.19|51.49|2
1656630920000|2022-06-30 23:15:20|52.2|51.5|52.21|51.51|52.21|51.51|52.19|51.49|8
1656630930000|2022-06-30 23:15:30|52.2|51.5|52.19|51.49|52.22|51.52|52.19|51.49|10
1656630940000|2022-06-30 23:15:40|52.21|51.51|52.17|51.47|52.21|51.51|52.16|51.46|15
1656630950000|2022-06-30 23:15:50|52.18|51.48|52.05|51.35|52.18|51.48|52.04|51.34|15
1656630960000|2022-06-30 23:16:00|52.03|51.33|52.03|51.33|52.05|51.35|52.03|51.33|11
1656630970000|2022-06-30 23:16:10|52.02|51.32|51.99|51.29|52.03|51.33|51.99|51.29|12
1656630980000|2022-06-30 23:16:20|52|51.3|51.95|51.25|52|51.3|51.95|51.25|11
1656630990000|2022-06-30 23:16:30|51.94|51.24|51.91|51.21|51.94|51.24|51.91|51.21|7
1656631000000|2022-06-30 23:16:40|51.92|51.22|51.84|51.14|51.92|51.22|51.84|51.14|13
1656631010000|2022-06-30 23:16:50|51.85|51.15|51.84|51.14|51.86|51.16|51.81|51.11|16
1656631020000|2022-06-30 23:17:00|51.83|51.13|51.85|51.15|51.85|51.15|51.83|51.13|5
1656631030000|2022-06-30 23:17:10|51.84|51.14|51.86|51.16|51.87|51.17|51.84|51.14|6
1656631040000|2022-06-30 23:17:20|51.87|51.17|51.87|51.17|51.87|51.17|51.86|51.16|3
1656631050000|2022-06-30 23:17:30|51.88|51.18|51.96|51.26|51.96|51.26|51.88|51.18|13
1656631060000|2022-06-30 23:17:40|51.95|51.25|51.98|51.28|51.99|51.29|51.95|51.25|14
1656631070000|2022-06-30 23:17:50|51.99|51.29|52|51.3|52.01|51.31|51.99|51.29|5
1656631080000|2022-06-30 23:18:00|51.99|51.29|51.96|51.26|51.99|51.29|51.96|51.26|10
1656631090000|2022-06-30 23:18:10|51.97|51.27|51.91|51.21|51.98|51.28|51.9|51.2|13
1656631100000|2022-06-30 23:18:20|51.92|51.22|51.91|51.21|51.93|51.23|51.91|51.21|12
1656631110000|2022-06-30 23:18:30|51.92|51.22|51.92|51.22|51.92|51.22|51.91|51.21|5
1656631120000|2022-06-30 23:18:40|51.93|51.23|51.97|51.27|51.97|51.27|51.93|51.23|7
1656631130000|2022-06-30 23:18:50|51.98|51.28|52.01|51.31|52.02|51.32|51.98|51.28|5
1656631140000|2022-06-30 23:19:00|52|51.3|51.95|51.25|52|51.3|51.95|51.25|8
1656631150000|2022-06-30 23:19:10|51.96|51.26|51.95|51.25|51.96|51.26|51.91|51.21|13
1656631160000|2022-06-30 23:19:20|51.96|51.26|51.92|51.22|51.96|51.26|51.91|51.21|7
1656631170000|2022-06-30 23:19:30|51.91|51.21|51.95|51.25|51.96|51.26|51.91|51.21|10
1656631180000|2022-06-30 23:19:40|51.96|51.26|51.93|51.23|51.97|51.27|51.93|51.23|12
1656631190000|2022-06-30 23:19:50|51.94|51.24|51.93|51.23|51.95|51.25|51.91|51.21|9
1656631200000|2022-06-30 23:20:00|51.94|51.24|51.91|51.21|51.94|51.24|51.91|51.21|6
1656631210000|2022-06-30 23:20:10|51.92|51.22|51.93|51.23|51.93|51.23|51.91|51.21|6
1656631220000|2022-06-30 23:20:20|51.94|51.24|51.87|51.17|51.94|51.24|51.87|51.17|13
1656631230000|2022-06-30 23:20:30|51.86|51.16|51.87|51.17|51.88|51.18|51.86|51.16|6
1656631240000|2022-06-30 23:20:40|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|6
1656631250000|2022-06-30 23:20:50|51.88|51.18|51.88|51.18|51.88|51.18|51.87|51.17|3
1656631260000|2022-06-30 23:21:00|51.87|51.17|51.87|51.17|51.89|51.19|51.87|51.17|3
1656631270000|2022-06-30 23:21:10|51.86|51.16|51.89|51.19|51.9|51.2|51.86|51.16|9
1656631280000|2022-06-30 23:21:20|51.88|51.18|51.88|51.18|51.88|51.18|51.87|51.17|5
1656631290000|2022-06-30 23:21:30|51.89|51.19|51.89|51.19|51.89|51.19|51.87|51.17|6
1656631300000|2022-06-30 23:21:40|51.88|51.18|51.88|51.18|51.89|51.19|51.88|51.18|11
1656631310000|2022-06-30 23:21:50|51.9|51.2|51.85|51.15|51.9|51.2|51.85|51.15|10
1656631320000|2022-06-30 23:22:00|51.86|51.16|51.89|51.19|51.89|51.19|51.84|51.14|14
1656631330000|2022-06-30 23:22:10|51.9|51.2|51.93|51.23|51.93|51.23|51.9|51.2|14
1656631340000|2022-06-30 23:22:20|51.92|51.22|51.91|51.21|51.94|51.24|51.91|51.21|8
1656631350000|2022-06-30 23:22:30|51.9|51.2|51.91|51.21|51.93|51.23|51.89|51.19|9
1656631370000|2022-06-30 23:22:50|51.92|51.22|51.92|51.22|51.92|51.22|51.92|51.22|1
1656631390000|2022-06-30 23:23:10|51.91|51.21|51.91|51.21|51.91|51.21|51.91|51.21|1
1656631400000|2022-06-30 23:23:20|51.95|51.25|52|51.3|52|51.3|51.92|51.22|11
1656631410000|2022-06-30 23:23:30|51.98|51.28|51.98|51.28|51.98|51.28|51.97|51.27|5
1656631420000|2022-06-30 23:23:40|51.97|51.27|51.96|51.26|52|51.3|51.94|51.24|11
1656631430000|2022-06-30 23:23:50|51.97|51.27|51.95|51.25|51.98|51.28|51.94|51.24|11
1656631440000|2022-06-30 23:24:00|51.94|51.24|51.94|51.24|51.98|51.28|51.94|51.24|10
1656631450000|2022-06-30 23:24:10|51.95|51.25|51.98|51.28|51.98|51.28|51.94|51.24|9
1656631460000|2022-06-30 23:24:20|51.97|51.27|52.01|51.31|52.01|51.31|51.95|51.25|13
1656631470000|2022-06-30 23:24:30|51.99|51.29|51.99|51.29|52.03|51.33|51.99|51.29|19
1656631480000|2022-06-30 23:24:40|52.01|51.31|51.98|51.28|52.01|51.31|51.97|51.27|17
1656631490000|2022-06-30 23:24:50|51.99|51.29|51.98|51.28|52|51.3|51.97|51.27|7
1656631500000|2022-06-30 23:25:00|52|51.3|51.95|51.25|52|51.3|51.95|51.25|8
1656631510000|2022-06-30 23:25:10|51.94|51.24|51.91|51.21|51.94|51.24|51.88|51.18|9
1656631520000|2022-06-30 23:25:20|51.89|51.19|51.86|51.16|51.89|51.19|51.85|51.15|11
1656631530000|2022-06-30 23:25:30|51.87|51.17|51.84|51.14|51.87|51.17|51.83|51.13|6
1656631540000|2022-06-30 23:25:40|51.83|51.13|51.85|51.15|51.85|51.15|51.83|51.13|7
1656631550000|2022-06-30 23:25:50|51.84|51.14|51.85|51.15|51.85|51.15|51.84|51.14|12
1656631560000|2022-06-30 23:26:00|51.83|51.13|51.83|51.13|51.84|51.14|51.81|51.11|12
1656631570000|2022-06-30 23:26:10|51.82|51.12|51.83|51.13|51.83|51.13|51.82|51.12|2
1656631580000|2022-06-30 23:26:20|51.84|51.14|51.88|51.18|51.89|51.19|51.84|51.14|9
1656631590000|2022-06-30 23:26:30|51.89|51.19|51.9|51.2|51.92|51.22|51.88|51.18|12
1656631600000|2022-06-30 23:26:40|51.91|51.21|51.91|51.21|51.92|51.22|51.9|51.2|5
1656631610000|2022-06-30 23:26:50|51.9|51.2|51.86|51.16|51.91|51.21|51.86|51.16|21
1656631620000|2022-06-30 23:27:00|51.85|51.15|51.88|51.18|51.89|51.19|51.85|51.15|9
1656631630000|2022-06-30 23:27:10|51.89|51.19|51.85|51.15|51.89|51.19|51.84|51.14|12
1656631640000|2022-06-30 23:27:20|51.83|51.13|51.8|51.1|51.84|51.14|51.8|51.1|8
1656631660000|2022-06-30 23:27:40|51.78|51.08|51.8|51.1|51.8|51.1|51.78|51.08|2
1656631670000|2022-06-30 23:27:50|51.81|51.11|51.8|51.1|51.81|51.11|51.8|51.1|2
1656631680000|2022-06-30 23:28:00|51.81|51.11|51.8|51.1|51.82|51.12|51.8|51.1|12
1656631690000|2022-06-30 23:28:10|51.81|51.11|51.73|51.03|51.81|51.11|51.73|51.03|10
1656631700000|2022-06-30 23:28:20|51.74|51.04|51.7|51|51.74|51.04|51.7|51|10
1656631710000|2022-06-30 23:28:30|51.71|51.01|51.72|51.02|51.72|51.02|51.69|50.99|8
1656631720000|2022-06-30 23:28:40|51.74|51.04|51.77|51.07|51.77|51.07|51.74|51.04|12
1656631730000|2022-06-30 23:28:50|51.76|51.06|51.75|51.05|51.76|51.06|51.75|51.05|4
1656631740000|2022-06-30 23:29:00|51.76|51.06|51.78|51.08|51.78|51.08|51.76|51.06|3
1656631750000|2022-06-30 23:29:10|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|16
1656631760000|2022-06-30 23:29:20|51.77|51.07|51.8|51.1|51.8|51.1|51.76|51.06|14
1656631770000|2022-06-30 23:29:30|51.81|51.11|51.79|51.09|51.81|51.11|51.78|51.08|5
1656631780000|2022-06-30 23:29:40|51.78|51.08|51.82|51.12|51.82|51.12|51.78|51.08|19
1656631790000|2022-06-30 23:29:50|51.81|51.11|51.81|51.11|51.83|51.13|51.81|51.11|9
1656631800000|2022-06-30 23:30:00|51.79|51.09|51.8|51.1|51.83|51.13|51.79|51.09|11
1656631810000|2022-06-30 23:30:10|51.81|51.11|51.88|51.18|51.88|51.18|51.81|51.11|9
1656631820000|2022-06-30 23:30:20|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|6
1656631830000|2022-06-30 23:30:30|51.88|51.18|51.91|51.21|51.94|51.24|51.88|51.18|15
1656631840000|2022-06-30 23:30:40|51.9|51.2|51.93|51.23|51.95|51.25|51.9|51.2|18
1656631850000|2022-06-30 23:30:50|51.94|51.24|52.01|51.31|52.01|51.31|51.92|51.22|20
1656631860000|2022-06-30 23:31:00|52.02|51.32|52.03|51.33|52.05|51.35|52.02|51.32|14
1656631870000|2022-06-30 23:31:10|52.02|51.32|51.99|51.29|52.05|51.35|51.97|51.27|17
1656631880000|2022-06-30 23:31:20|52|51.3|52|51.3|52.02|51.32|51.99|51.29|17
1656631890000|2022-06-30 23:31:30|51.99|51.29|52.03|51.33|52.03|51.33|51.98|51.28|15
1656631900000|2022-06-30 23:31:40|52.02|51.32|52.04|51.34|52.06|51.36|51.98|51.28|19
1656631910000|2022-06-30 23:31:50|52.05|51.35|52|51.3|52.06|51.36|52|51.3|15
1656631920000|2022-06-30 23:32:00|52.01|51.31|52.01|51.31|52.04|51.34|52|51.3|8
1656631930000|2022-06-30 23:32:10|52|51.3|52.06|51.36|52.1|51.4|52|51.3|12
1656631940000|2022-06-30 23:32:20|52.09|51.39|52.07|51.37|52.09|51.39|52.07|51.37|2
1656631950000|2022-06-30 23:32:30|52.06|51.36|52.06|51.36|52.09|51.39|52.04|51.34|17
1656631960000|2022-06-30 23:32:40|52.07|51.37|52.06|51.36|52.1|51.4|52.05|51.35|15
1656631970000|2022-06-30 23:32:50|52.07|51.37|52.1|51.4|52.1|51.4|52.07|51.37|9
1656631980000|2022-06-30 23:33:00|52.09|51.39|52.08|51.38|52.1|51.4|52.08|51.38|10
1656631990000|2022-06-30 23:33:10|52.1|51.4|52.1|51.4|52.1|51.4|52.1|51.4|1
1656632000000|2022-06-30 23:33:20|52.11|51.41|52.11|51.41|52.11|51.41|52.09|51.39|6
1656632010000|2022-06-30 23:33:30|52.1|51.4|52.15|51.45|52.18|51.48|52.1|51.4|12
1656632020000|2022-06-30 23:33:40|52.17|51.47|52.23|51.53|52.23|51.53|52.13|51.43|17
1656632030000|2022-06-30 23:33:50|52.24|51.54|52.24|51.54|52.25|51.55|52.2|51.5|23
1656632040000|2022-06-30 23:34:00|52.23|51.53|52.24|51.54|52.25|51.55|52.21|51.51|22
1656632050000|2022-06-30 23:34:10|52.25|51.55|52.26|51.56|52.28|51.58|52.25|51.55|16
1656632060000|2022-06-30 23:34:20|52.25|51.55|52.22|51.52|52.29|51.59|52.22|51.52|20
1656632070000|2022-06-30 23:34:30|52.23|51.53|52.25|51.55|52.28|51.58|52.21|51.51|19
1656632080000|2022-06-30 23:34:40|52.26|51.56|52.24|51.54|52.27|51.57|52.23|51.53|12
1656632090000|2022-06-30 23:34:50|52.23|51.53|52.25|51.55|52.27|51.57|52.23|51.53|15
1656632100000|2022-06-30 23:35:00|52.26|51.56|52.25|51.55|52.28|51.58|52.23|51.53|16
1656632110000|2022-06-30 23:35:10|52.22|51.52|52.25|51.55|52.26|51.56|52.22|51.52|11
1656632120000|2022-06-30 23:35:20|52.26|51.56|52.26|51.56|52.29|51.59|52.26|51.56|11
1656632130000|2022-06-30 23:35:30|52.25|51.55|52.26|51.56|52.27|51.57|52.25|51.55|4
1656632140000|2022-06-30 23:35:40|52.27|51.57|52.27|51.57|52.28|51.58|52.25|51.55|7
1656632150000|2022-06-30 23:35:50|52.28|51.58|52.27|51.57|52.28|51.58|52.26|51.56|6
1656632160000|2022-06-30 23:36:00|52.28|51.58|52.28|51.58|52.28|51.58|52.28|51.58|1
1656632170000|2022-06-30 23:36:10|52.27|51.57|52.29|51.59|52.29|51.59|52.27|51.57|5
1656632180000|2022-06-30 23:36:20|52.3|51.6|52.3|51.6|52.31|51.61|52.3|51.6|7
1656632190000|2022-06-30 23:36:30|52.27|51.57|52.25|51.55|52.29|51.59|52.23|51.53|15
1656632200000|2022-06-30 23:36:40|52.24|51.54|52.23|51.53|52.25|51.55|52.23|51.53|7
1656632210000|2022-06-30 23:36:50|52.22|51.52|52.22|51.52|52.24|51.54|52.21|51.51|13
1656632220000|2022-06-30 23:37:00|52.21|51.51|52.2|51.5|52.23|51.53|52.18|51.48|22
1656632230000|2022-06-30 23:37:10|52.19|51.49|52.2|51.5|52.22|51.52|52.18|51.48|13
1656632240000|2022-06-30 23:37:20|52.19|51.49|52.2|51.5|52.21|51.51|52.19|51.49|9
1656632250000|2022-06-30 23:37:30|52.19|51.49|52.2|51.5|52.22|51.52|52.19|51.49|7
1656632260000|2022-06-30 23:37:40|52.19|51.49|52.2|51.5|52.2|51.5|52.19|51.49|8
1656632270000|2022-06-30 23:37:50|52.22|51.52|52.21|51.51|52.22|51.52|52.2|51.5|8
1656632280000|2022-06-30 23:38:00|52.22|51.52|52.24|51.54|52.24|51.54|52.21|51.51|7
1656632290000|2022-06-30 23:38:10|52.23|51.53|52.31|51.61|52.32|51.62|52.23|51.53|15
1656632300000|2022-06-30 23:38:20|52.32|51.62|52.33|51.63|52.33|51.63|52.3|51.6|6
1656632310000|2022-06-30 23:38:30|52.34|51.64|52.32|51.62|52.37|51.67|52.32|51.62|17
1656632320000|2022-06-30 23:38:40|52.31|51.61|52.34|51.64|52.34|51.64|52.31|51.61|9
1656632330000|2022-06-30 23:38:50|52.32|51.62|52.36|51.66|52.36|51.66|52.32|51.62|7
1656632340000|2022-06-30 23:39:00|52.37|51.67|52.36|51.66|52.39|51.69|52.36|51.66|15
1656632350000|2022-06-30 23:39:10|52.35|51.65|52.32|51.62|52.38|51.68|52.32|51.62|12
1656632360000|2022-06-30 23:39:20|52.33|51.63|52.29|51.59|52.35|51.65|52.29|51.59|14
1656632370000|2022-06-30 23:39:30|52.3|51.6|52.28|51.58|52.31|51.61|52.26|51.56|15
1656632380000|2022-06-30 23:39:40|52.29|51.59|52.27|51.57|52.3|51.6|52.27|51.57|8
1656632390000|2022-06-30 23:39:50|52.26|51.56|52.29|51.59|52.3|51.6|52.26|51.56|8
1656632400000|2022-06-30 23:40:00|52.3|51.6|52.29|51.59|52.3|51.6|52.25|51.55|11
1656632410000|2022-06-30 23:40:10|52.3|51.6|52.29|51.59|52.32|51.62|52.27|51.57|13
1656632420000|2022-06-30 23:40:20|52.28|51.58|52.31|51.61|52.31|51.61|52.28|51.58|8
1656632430000|2022-06-30 23:40:30|52.3|51.6|52.33|51.63|52.34|51.64|52.3|51.6|10
1656632440000|2022-06-30 23:40:40|52.34|51.64|52.39|51.69|52.39|51.69|52.32|51.62|14
1656632450000|2022-06-30 23:40:50|52.38|51.68|52.45|51.75|52.47|51.77|52.38|51.68|15
1656632460000|2022-06-30 23:41:00|52.44|51.74|52.47|51.77|52.47|51.77|52.42|51.72|11
1656632470000|2022-06-30 23:41:10|52.46|51.76|52.45|51.75|52.48|51.78|52.44|51.74|11
1656632480000|2022-06-30 23:41:20|52.44|51.74|52.56|51.86|52.57|51.87|52.44|51.74|16
1656632490000|2022-06-30 23:41:30|52.55|51.85|52.43|51.73|52.58|51.88|52.43|51.73|21
1656632500000|2022-06-30 23:41:40|52.44|51.74|52.47|51.77|52.48|51.78|52.44|51.74|15
1656632510000|2022-06-30 23:41:50|52.46|51.76|52.48|51.78|52.49|51.79|52.45|51.75|7
1656632520000|2022-06-30 23:42:00|52.49|51.79|52.48|51.78|52.49|51.79|52.47|51.77|8
1656632530000|2022-06-30 23:42:10|52.5|51.8|52.47|51.77|52.5|51.8|52.46|51.76|13
1656632540000|2022-06-30 23:42:20|52.49|51.79|52.56|51.86|52.56|51.86|52.48|51.78|18
1656632550000|2022-06-30 23:42:30|52.55|51.85|52.52|51.82|52.55|51.85|52.52|51.82|10
1656632560000|2022-06-30 23:42:40|52.53|51.83|52.51|51.81|52.53|51.83|52.49|51.79|9
1656632570000|2022-06-30 23:42:50|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|5
1656632580000|2022-06-30 23:43:00|52.48|51.78|52.48|51.78|52.49|51.79|52.48|51.78|5
1656632590000|2022-06-30 23:43:10|52.49|51.79|52.49|51.79|52.5|51.8|52.48|51.78|5
1656632600000|2022-06-30 23:43:20|52.5|51.8|52.52|51.82|52.53|51.83|52.5|51.8|6
1656632610000|2022-06-30 23:43:30|52.51|51.81|52.49|51.79|52.51|51.81|52.49|51.79|5
1656632620000|2022-06-30 23:43:40|52.5|51.8|52.49|51.79|52.5|51.8|52.49|51.79|8
1656632630000|2022-06-30 23:43:50|52.5|51.8|52.49|51.79|52.5|51.8|52.48|51.78|9
1656632640000|2022-06-30 23:44:00|52.48|51.78|52.46|51.76|52.49|51.79|52.46|51.76|7
1656632650000|2022-06-30 23:44:10|52.47|51.77|52.46|51.76|52.47|51.77|52.45|51.75|6
1656632660000|2022-06-30 23:44:20|52.45|51.75|52.46|51.76|52.46|51.76|52.45|51.75|2
1656632670000|2022-06-30 23:44:30|52.48|51.78|52.5|51.8|52.5|51.8|52.47|51.77|6
1656632680000|2022-06-30 23:44:40|52.49|51.79|52.5|51.8|52.5|51.8|52.47|51.77|9
1656632690000|2022-06-30 23:44:50|52.48|51.78|52.45|51.75|52.5|51.8|52.44|51.74|10
1656632700000|2022-06-30 23:45:00|52.47|51.77|52.39|51.69|52.47|51.77|52.39|51.69|14
1656632710000|2022-06-30 23:45:10|52.4|51.7|52.46|51.76|52.46|51.76|52.38|51.68|20
1656632720000|2022-06-30 23:45:20|52.47|51.77|52.47|51.77|52.49|51.79|52.47|51.77|9
1656632730000|2022-06-30 23:45:30|52.48|51.78|52.52|51.82|52.54|51.84|52.48|51.78|10
1656632740000|2022-06-30 23:45:40|52.54|51.84|52.53|51.83|52.56|51.86|52.52|51.82|17
1656632750000|2022-06-30 23:45:50|52.52|51.82|52.55|51.85|52.55|51.85|52.51|51.81|18
1656632760000|2022-06-30 23:46:00|52.53|51.83|52.56|51.86|52.57|51.87|52.53|51.83|13
1656632770000|2022-06-30 23:46:10|52.57|51.87|52.56|51.86|52.58|51.88|52.54|51.84|15
1656632780000|2022-06-30 23:46:20|52.57|51.87|52.66|51.96|52.66|51.96|52.56|51.86|16
1656632790000|2022-06-30 23:46:30|52.67|51.97|52.68|51.98|52.71|52.01|52.66|51.96|20
1656632800000|2022-06-30 23:46:40|52.69|51.99|52.7|52|52.71|52.01|52.68|51.98|13
1656632810000|2022-06-30 23:46:50|52.72|52.02|52.72|52.02|52.72|52.02|52.69|51.99|24
1656632820000|2022-06-30 23:47:00|52.71|52.01|52.82|52.12|52.82|52.12|52.71|52.01|21
1656632830000|2022-06-30 23:47:10|52.81|52.11|52.74|52.04|52.81|52.11|52.74|52.04|18
1656632840000|2022-06-30 23:47:20|52.72|52.02|52.72|52.02|52.75|52.05|52.71|52.01|25
1656632850000|2022-06-30 23:47:30|52.71|52.01|52.76|52.06|52.77|52.07|52.71|52.01|10
1656632860000|2022-06-30 23:47:40|52.75|52.05|52.79|52.09|52.79|52.09|52.75|52.05|11
1656632870000|2022-06-30 23:47:50|52.78|52.08|52.77|52.07|52.78|52.08|52.77|52.07|4
1656632880000|2022-06-30 23:48:00|52.78|52.08|52.86|52.16|52.86|52.16|52.76|52.06|23
1656632890000|2022-06-30 23:48:10|52.87|52.17|52.93|52.23|52.94|52.24|52.87|52.17|20
1656632900000|2022-06-30 23:48:20|52.92|52.22|53.19|52.49|53.19|52.49|52.91|52.21|21
1656632910000|2022-06-30 23:48:30|53.2|52.5|53.25|52.55|53.25|52.55|53.18|52.48|26
1656632920000|2022-06-30 23:48:40|53.23|52.53|53.16|52.46|53.24|52.54|53.16|52.46|19
1656632930000|2022-06-30 23:48:50|53.17|52.47|53.21|52.51|53.21|52.51|53.16|52.46|19
1656632940000|2022-06-30 23:49:00|53.2|52.5|53.26|52.56|53.27|52.57|53.2|52.5|18
1656632950000|2022-06-30 23:49:10|53.27|52.57|53.22|52.52|53.27|52.57|53.22|52.52|16
1656632960000|2022-06-30 23:49:20|53.23|52.53|53.23|52.53|53.23|52.53|53.22|52.52|7
1656632970000|2022-06-30 23:49:30|53.21|52.51|53.19|52.49|53.21|52.51|53.17|52.47|15
1656632980000|2022-06-30 23:49:40|53.18|52.48|53.25|52.55|53.26|52.56|53.17|52.47|23
1656632990000|2022-06-30 23:49:50|53.24|52.54|53.36|52.66|53.36|52.66|53.24|52.54|10
1656633000000|2022-06-30 23:50:00|53.38|52.68|53.61|52.91|53.62|52.92|53.38|52.68|27
1656633010000|2022-06-30 23:50:10|53.62|52.92|53.59|52.89|53.64|52.94|53.58|52.88|20
1656633020000|2022-06-30 23:50:20|53.57|52.87|53.5|52.8|53.57|52.87|53.48|52.78|19
1656633030000|2022-06-30 23:50:30|53.51|52.81|53.68|52.98|53.69|52.99|53.51|52.81|22
1656633040000|2022-06-30 23:50:40|53.69|52.99|53.66|52.96|53.69|52.99|53.65|52.95|19
1656633050000|2022-06-30 23:50:50|53.67|52.97|53.67|52.97|53.68|52.98|53.66|52.96|15
1656633060000|2022-06-30 23:51:00|53.68|52.98|53.74|53.04|53.75|53.05|53.68|52.98|20
1656633070000|2022-06-30 23:51:10|53.75|53.05|54|53.3|54|53.3|53.75|53.05|27
1656633080000|2022-06-30 23:51:20|54.02|53.32|54.28|53.58|54.29|53.59|54.02|53.32|22
1656633090000|2022-06-30 23:51:30|54.29|53.59|54.11|53.41|54.29|53.59|54.09|53.39|25
1656633100000|2022-06-30 23:51:40|54.1|53.4|53.98|53.28|54.1|53.4|53.97|53.27|23
1656633110000|2022-06-30 23:51:50|53.94|53.24|53.88|53.18|53.94|53.24|53.88|53.18|18
1656633120000|2022-06-30 23:52:00|53.89|53.19|53.88|53.18|53.91|53.21|53.86|53.16|16
1656633130000|2022-06-30 23:52:10|53.89|53.19|53.89|53.19|53.89|53.19|53.86|53.16|20
1656633140000|2022-06-30 23:52:20|53.88|53.18|53.97|53.27|53.97|53.27|53.88|53.18|16
1656633150000|2022-06-30 23:52:30|53.98|53.28|54.06|53.36|54.07|53.37|53.98|53.28|20
1656633160000|2022-06-30 23:52:40|54.05|53.35|54|53.3|54.07|53.37|54|53.3|19
1656633170000|2022-06-30 23:52:50|53.99|53.29|53.92|53.22|53.99|53.29|53.91|53.21|22
1656633180000|2022-06-30 23:53:00|53.91|53.21|53.92|53.22|53.93|53.23|53.9|53.2|18
1656633190000|2022-06-30 23:53:10|53.93|53.23|53.87|53.17|53.93|53.23|53.87|53.17|13
1656633200000|2022-06-30 23:53:20|53.88|53.18|53.96|53.26|53.98|53.28|53.88|53.18|15
1656633210000|2022-06-30 23:53:30|53.97|53.27|54.03|53.33|54.04|53.34|53.97|53.27|19
1656633220000|2022-06-30 23:53:40|54.04|53.34|54.12|53.42|54.13|53.43|54.03|53.33|17
1656633230000|2022-06-30 23:53:50|54.11|53.41|54.08|53.38|54.13|53.43|54.05|53.35|11
1656633240000|2022-06-30 23:54:00|54.06|53.36|54.16|53.46|54.16|53.46|54.06|53.36|17
1656633250000|2022-06-30 23:54:10|54.15|53.45|54.18|53.48|54.19|53.49|54.14|53.44|18
1656633260000|2022-06-30 23:54:20|54.19|53.49|54.07|53.37|54.19|53.49|54.07|53.37|16
1656633270000|2022-06-30 23:54:30|54.08|53.38|54.08|53.38|54.11|53.41|54.07|53.37|24
1656633280000|2022-06-30 23:54:40|54.1|53.4|54.2|53.5|54.2|53.5|54.1|53.4|16
1656633290000|2022-06-30 23:54:50|54.21|53.51|54.19|53.49|54.22|53.52|54.19|53.49|12
1656633300000|2022-06-30 23:55:00|54.17|53.47|54.18|53.48|54.2|53.5|54.14|53.44|21
1656633310000|2022-06-30 23:55:10|54.17|53.47|54.15|53.45|54.19|53.49|54.15|53.45|14
1656633320000|2022-06-30 23:55:20|54.16|53.46|54.13|53.43|54.18|53.48|54.12|53.42|17
1656633330000|2022-06-30 23:55:30|54.14|53.44|54.15|53.45|54.15|53.45|54.13|53.43|17
1656633340000|2022-06-30 23:55:40|54.14|53.44|54.09|53.39|54.14|53.44|54.09|53.39|13
1656633350000|2022-06-30 23:55:50|54.08|53.38|53.97|53.27|54.08|53.38|53.97|53.27|17
1656633360000|2022-06-30 23:56:00|53.98|53.28|53.98|53.28|53.99|53.29|53.94|53.24|16
1656633370000|2022-06-30 23:56:10|53.97|53.27|53.98|53.28|54.08|53.38|53.95|53.25|18
1656633380000|2022-06-30 23:56:20|53.97|53.27|54.02|53.32|54.03|53.33|53.96|53.26|18
1656633390000|2022-06-30 23:56:30|54.03|53.33|54.09|53.39|54.09|53.39|54.02|53.32|19
1656633400000|2022-06-30 23:56:40|54.11|53.41|54.07|53.37|54.11|53.41|54.07|53.37|15
1656633410000|2022-06-30 23:56:50|54.06|53.36|54.07|53.37|54.08|53.38|54.05|53.35|16
1656633420000|2022-06-30 23:57:00|54.08|53.38|54.04|53.34|54.08|53.38|54.04|53.34|11
1656633430000|2022-06-30 23:57:10|54.05|53.35|54.05|53.35|54.06|53.36|54.04|53.34|9
1656633440000|2022-06-30 23:57:20|54.04|53.34|53.99|53.29|54.05|53.35|53.98|53.28|16
1656633450000|2022-06-30 23:57:30|54|53.3|54.02|53.32|54.04|53.34|54|53.3|20
1656633460000|2022-06-30 23:57:40|54.01|53.31|53.99|53.29|54.02|53.32|53.97|53.27|12
1656633470000|2022-06-30 23:57:50|53.98|53.28|54.03|53.33|54.04|53.34|53.98|53.28|10
1656633480000|2022-06-30 23:58:00|54.04|53.34|54|53.3|54.05|53.35|53.98|53.28|16
1656633490000|2022-06-30 23:58:10|54.01|53.31|54.02|53.32|54.02|53.32|54|53.3|16
1656633500000|2022-06-30 23:58:20|54.01|53.31|53.99|53.29|54.01|53.31|53.98|53.28|5
1656633510000|2022-06-30 23:58:30|54|53.3|54.02|53.32|54.03|53.33|54|53.3|8
1656633520000|2022-06-30 23:58:40|54.03|53.33|54.04|53.34|54.04|53.34|54.02|53.32|14
1656633530000|2022-06-30 23:58:50|54.03|53.33|54.11|53.41|54.12|53.42|54.03|53.33|13
1656633540000|2022-06-30 23:59:00|54.1|53.4|54.13|53.43|54.13|53.43|54.07|53.37|14
1656633550000|2022-06-30 23:59:10|54.12|53.42|54.28|53.58|54.28|53.58|54.12|53.42|16
1656633560000|2022-06-30 23:59:20|54.3|53.6|54.17|53.47|54.3|53.6|54.17|53.47|30
1656633570000|2022-06-30 23:59:30|54.18|53.48|54.1|53.4|54.19|53.49|54.08|53.38|22
1656633580000|2022-06-30 23:59:40|54.09|53.39|54.14|53.44|54.15|53.45|54.09|53.39|11
1656633590000|2022-06-30 23:59:50|54.16|53.46|54.17|53.47|54.18|53.48|54.14|53.44|15
1656633600000|2022-07-01 00:00:00|54.18|53.48|54.23|53.53|54.23|53.53|54.18|53.48|17
1656633610000|2022-07-01 00:00:10|54.22|53.52|54.23|53.53|54.24|53.54|54.21|53.51|18
1656633620000|2022-07-01 00:00:20|54.25|53.55|54.25|53.55|54.26|53.56|54.23|53.53|18
1656633630000|2022-07-01 00:00:30|54.23|53.53|54.17|53.47|54.25|53.55|54.17|53.47|10
1656633640000|2022-07-01 00:00:40|54.15|53.45|54.07|53.37|54.15|53.45|54.07|53.37|19
1656633650000|2022-07-01 00:00:50|54.08|53.38|53.95|53.25|54.08|53.38|53.95|53.25|20
1656633660000|2022-07-01 00:01:00|53.94|53.24|53.97|53.27|53.99|53.29|53.92|53.22|14
1656633670000|2022-07-01 00:01:10|53.98|53.28|53.91|53.21|53.98|53.28|53.89|53.19|15
1656633680000|2022-07-01 00:01:20|53.9|53.2|53.9|53.2|53.92|53.22|53.89|53.19|16
1656633690000|2022-07-01 00:01:30|53.91|53.21|53.85|53.15|53.91|53.21|53.85|53.15|9
1656633700000|2022-07-01 00:01:40|53.82|53.12|53.85|53.15|53.86|53.16|53.82|53.12|19
1656633710000|2022-07-01 00:01:50|53.84|53.14|53.9|53.2|53.9|53.2|53.83|53.13|15
1656633720000|2022-07-01 00:02:00|53.91|53.21|53.95|53.25|53.95|53.25|53.91|53.21|9
1656633730000|2022-07-01 00:02:10|53.94|53.24|53.87|53.17|53.96|53.26|53.87|53.17|15
1656633740000|2022-07-01 00:02:20|53.88|53.18|53.89|53.19|53.9|53.2|53.87|53.17|10
1656633750000|2022-07-01 00:02:30|53.9|53.2|53.95|53.25|53.95|53.25|53.89|53.19|13
1656633760000|2022-07-01 00:02:40|53.94|53.24|53.93|53.23|53.95|53.25|53.91|53.21|14
1656633770000|2022-07-01 00:02:50|53.92|53.22|53.91|53.21|53.93|53.23|53.91|53.21|10
1656633780000|2022-07-01 00:03:00|53.9|53.2|53.97|53.27|53.99|53.29|53.9|53.2|20
1656633790000|2022-07-01 00:03:10|53.98|53.28|53.92|53.22|53.99|53.29|53.92|53.22|13
1656633800000|2022-07-01 00:03:20|53.91|53.21|53.92|53.22|53.94|53.24|53.9|53.2|12
1656633810000|2022-07-01 00:03:30|53.91|53.21|53.91|53.21|53.94|53.24|53.91|53.21|13
1656633820000|2022-07-01 00:03:40|53.92|53.22|53.91|53.21|53.93|53.23|53.91|53.21|10
1656633830000|2022-07-01 00:03:50|53.92|53.22|53.92|53.22|53.92|53.22|53.91|53.21|9
1656633840000|2022-07-01 00:04:00|53.91|53.21|53.9|53.2|53.91|53.21|53.89|53.19|12
1656633850000|2022-07-01 00:04:10|53.88|53.18|53.91|53.21|53.91|53.21|53.88|53.18|14
1656633860000|2022-07-01 00:04:20|53.9|53.2|53.82|53.12|53.9|53.2|53.82|53.12|15
1656633870000|2022-07-01 00:04:30|53.83|53.13|53.92|53.22|53.92|53.22|53.83|53.13|20
1656633880000|2022-07-01 00:04:40|53.91|53.21|53.91|53.21|53.95|53.25|53.9|53.2|17
1656633890000|2022-07-01 00:04:50|53.92|53.22|53.92|53.22|53.93|53.23|53.91|53.21|5
1656633900000|2022-07-01 00:05:00|53.93|53.23|53.9|53.2|53.93|53.23|53.89|53.19|14
1656633910000|2022-07-01 00:05:10|53.89|53.19|53.83|53.13|53.9|53.2|53.83|53.13|13
1656633920000|2022-07-01 00:05:20|53.84|53.14|53.83|53.13|53.84|53.14|53.82|53.12|6
1656633930000|2022-07-01 00:05:30|53.82|53.12|53.8|53.1|53.82|53.12|53.79|53.09|10
1656633940000|2022-07-01 00:05:40|53.79|53.09|53.85|53.15|53.85|53.15|53.79|53.09|14
1656633950000|2022-07-01 00:05:50|53.84|53.14|53.83|53.13|53.86|53.16|53.82|53.12|9
1656633960000|2022-07-01 00:06:00|53.84|53.14|53.86|53.16|53.88|53.18|53.84|53.14|13
1656633970000|2022-07-01 00:06:10|53.87|53.17|53.97|53.27|53.97|53.27|53.86|53.16|21
1656633980000|2022-07-01 00:06:20|53.96|53.26|53.97|53.27|53.99|53.29|53.96|53.26|12
1656633990000|2022-07-01 00:06:30|53.98|53.28|54.04|53.34|54.04|53.34|53.97|53.27|20
1656634000000|2022-07-01 00:06:40|54.03|53.33|54.1|53.4|54.1|53.4|54.03|53.33|15
1656634010000|2022-07-01 00:06:50|54.09|53.39|54.1|53.4|54.13|53.43|54.09|53.39|14
1656634020000|2022-07-01 00:07:00|54.12|53.42|54.13|53.43|54.14|53.44|54.1|53.4|17
1656634030000|2022-07-01 00:07:10|54.14|53.44|54.16|53.46|54.18|53.48|54.14|53.44|10
1656634040000|2022-07-01 00:07:20|54.15|53.45|54.2|53.5|54.2|53.5|54.15|53.45|16
1656634050000|2022-07-01 00:07:30|54.19|53.49|54.15|53.45|54.2|53.5|54.15|53.45|16
1656634060000|2022-07-01 00:07:40|54.14|53.44|54.13|53.43|54.14|53.44|54.12|53.42|15
1656634070000|2022-07-01 00:07:50|54.12|53.42|54.06|53.36|54.12|53.42|54.06|53.36|20
1656634080000|2022-07-01 00:08:00|54.07|53.37|54.11|53.41|54.13|53.43|54.07|53.37|20
1656634090000|2022-07-01 00:08:10|54.1|53.4|54.11|53.41|54.14|53.44|54.08|53.38|17
1656634100000|2022-07-01 00:08:20|54.13|53.43|54.11|53.41|54.16|53.46|54.11|53.41|9
1656634110000|2022-07-01 00:08:30|54.12|53.42|54.09|53.39|54.14|53.44|54.09|53.39|16
1656634120000|2022-07-01 00:08:40|54.07|53.37|54.08|53.38|54.08|53.38|54.06|53.36|8
1656634130000|2022-07-01 00:08:50|54.09|53.39|54.08|53.38|54.09|53.39|54.07|53.37|10
1656634140000|2022-07-01 00:09:00|54.1|53.4|54.17|53.47|54.18|53.48|54.1|53.4|17
1656634150000|2022-07-01 00:09:10|54.18|53.48|54.21|53.51|54.21|53.51|54.16|53.46|15
1656634160000|2022-07-01 00:09:20|54.22|53.52|54.21|53.51|54.25|53.55|54.21|53.51|11
1656634170000|2022-07-01 00:09:30|54.2|53.5|54.22|53.52|54.23|53.53|54.2|53.5|5
1656634180000|2022-07-01 00:09:40|54.24|53.54|54.39|53.69|54.39|53.69|54.24|53.54|15
1656634190000|2022-07-01 00:09:50|54.4|53.7|55.16|54.46|55.16|54.46|54.4|53.7|30
1656634200000|2022-07-01 00:10:00|55.22|54.52|54.9|54.2|55.22|54.52|54.9|54.2|26
1656634210000|2022-07-01 00:10:10|54.89|54.19|54.85|54.15|54.92|54.22|54.82|54.12|20
1656634220000|2022-07-01 00:10:20|54.86|54.16|54.84|54.14|54.86|54.16|54.74|54.04|20
1656634230000|2022-07-01 00:10:30|54.83|54.13|54.8|54.1|54.84|54.14|54.78|54.08|19
1656634240000|2022-07-01 00:10:40|54.79|54.09|54.66|53.96|54.8|54.1|54.66|53.96|17
1656634250000|2022-07-01 00:10:50|54.68|53.98|54.62|53.92|54.69|53.99|54.58|53.88|22
1656634260000|2022-07-01 00:11:00|54.63|53.93|54.6|53.9|54.64|53.94|54.59|53.89|17
1656634270000|2022-07-01 00:11:10|54.62|53.92|54.75|54.05|54.77|54.07|54.62|53.92|19
1656634280000|2022-07-01 00:11:20|54.76|54.06|54.73|54.03|54.77|54.07|54.72|54.02|11
1656634290000|2022-07-01 00:11:30|54.74|54.04|54.79|54.09|54.81|54.11|54.73|54.03|24
1656634300000|2022-07-01 00:11:40|54.8|54.1|54.7|54|54.8|54.1|54.66|53.96|18
1656634310000|2022-07-01 00:11:50|54.71|54.01|54.74|54.04|54.74|54.04|54.7|54|12
1656634320000|2022-07-01 00:12:00|54.75|54.05|54.72|54.02|54.75|54.05|54.65|53.95|22
1656634330000|2022-07-01 00:12:10|54.74|54.04|54.72|54.02|54.77|54.07|54.71|54.01|16
1656634340000|2022-07-01 00:12:20|54.71|54.01|54.68|53.98|54.72|54.02|54.67|53.97|15
1656634350000|2022-07-01 00:12:30|54.69|53.99|54.67|53.97|54.69|53.99|54.64|53.94|12
1656634360000|2022-07-01 00:12:40|54.68|53.98|54.72|54.02|54.77|54.07|54.68|53.98|18
1656634370000|2022-07-01 00:12:50|54.75|54.05|54.79|54.09|54.79|54.09|54.71|54.01|13
1656634380000|2022-07-01 00:13:00|54.78|54.08|54.65|53.95|54.78|54.08|54.65|53.95|20
1656634390000|2022-07-01 00:13:10|54.7|54|54.69|53.99|54.7|54|54.6|53.9|24
1656634400000|2022-07-01 00:13:20|54.7|54|54.7|54|54.71|54.01|54.69|53.99|7
1656634410000|2022-07-01 00:13:30|54.68|53.98|54.7|54|54.71|54.01|54.68|53.98|7
1656634420000|2022-07-01 00:13:40|54.69|53.99|54.65|53.95|54.69|53.99|54.63|53.93|15
1656634430000|2022-07-01 00:13:50|54.66|53.96|54.59|53.89|54.66|53.96|54.59|53.89|20
1656634440000|2022-07-01 00:14:00|54.63|53.93|54.55|53.85|54.63|53.93|54.5|53.8|24
1656634450000|2022-07-01 00:14:10|54.54|53.84|54.51|53.81|54.54|53.84|54.48|53.78|22
1656634460000|2022-07-01 00:14:20|54.5|53.8|54.48|53.78|54.53|53.83|54.46|53.76|20
1656634470000|2022-07-01 00:14:30|54.47|53.77|54.54|53.84|54.54|53.84|54.47|53.77|24
1656634480000|2022-07-01 00:14:40|54.55|53.85|54.55|53.85|54.57|53.87|54.51|53.81|19
1656634490000|2022-07-01 00:14:50|54.58|53.88|54.62|53.92|54.63|53.93|54.56|53.86|19
1656634500000|2022-07-01 00:15:00|54.59|53.89|54.59|53.89|54.63|53.93|54.54|53.84|30
1656634510000|2022-07-01 00:15:10|54.58|53.88|54.56|53.86|54.6|53.9|54.55|53.85|20
1656634520000|2022-07-01 00:15:20|54.58|53.88|54.55|53.85|54.63|53.93|54.52|53.82|23
1656634530000|2022-07-01 00:15:30|54.54|53.84|54.67|53.97|54.67|53.97|54.54|53.84|15
1656634540000|2022-07-01 00:15:40|54.69|53.99|54.75|54.05|54.75|54.05|54.69|53.99|16
1656634550000|2022-07-01 00:15:50|54.7|54|54.65|53.95|54.72|54.02|54.62|53.92|27
1656634560000|2022-07-01 00:16:00|54.62|53.92|54.53|53.83|54.64|53.94|54.49|53.79|22
1656634570000|2022-07-01 00:16:10|54.54|53.84|54.58|53.88|54.61|53.91|54.54|53.84|16
1656634580000|2022-07-01 00:16:20|54.59|53.89|54.57|53.87|54.59|53.89|54.56|53.86|9
1656634590000|2022-07-01 00:16:30|54.58|53.88|54.56|53.86|54.6|53.9|54.55|53.85|11
1656634600000|2022-07-01 00:16:40|54.57|53.87|54.59|53.89|54.63|53.93|54.56|53.86|17
1656634610000|2022-07-01 00:16:50|54.6|53.9|54.59|53.89|54.65|53.95|54.59|53.89|13
1656634620000|2022-07-01 00:17:00|54.61|53.91|54.57|53.87|54.64|53.94|54.54|53.84|23
1656634630000|2022-07-01 00:17:10|54.59|53.89|54.69|53.99|54.71|54.01|54.57|53.87|20
1656634640000|2022-07-01 00:17:20|54.67|53.97|54.7|54|54.74|54.04|54.67|53.97|18
1656634650000|2022-07-01 00:17:30|54.68|53.98|54.66|53.96|54.69|53.99|54.63|53.93|15
1656634660000|2022-07-01 00:17:40|54.67|53.97|54.65|53.95|54.68|53.98|54.63|53.93|15
1656634670000|2022-07-01 00:17:50|54.64|53.94|54.65|53.95|54.68|53.98|54.63|53.93|9
1656634680000|2022-07-01 00:18:00|54.66|53.96|54.7|54|54.71|54.01|54.63|53.93|19
1656634690000|2022-07-01 00:18:10|54.71|54.01|54.72|54.02|54.72|54.02|54.7|54|11
1656634700000|2022-07-01 00:18:20|54.71|54.01|54.78|54.08|54.78|54.08|54.69|53.99|17
1656634710000|2022-07-01 00:18:30|54.77|54.07|54.81|54.11|54.83|54.13|54.74|54.04|21
1656634720000|2022-07-01 00:18:40|54.82|54.12|54.8|54.1|54.82|54.12|54.8|54.1|5
1656634730000|2022-07-01 00:18:50|54.79|54.09|54.83|54.13|54.84|54.14|54.79|54.09|13
1656634740000|2022-07-01 00:19:00|54.81|54.11|54.81|54.11|54.84|54.14|54.76|54.06|21
1656634750000|2022-07-01 00:19:10|54.82|54.12|55|54.3|55|54.3|54.81|54.11|22
1656634760000|2022-07-01 00:19:20|54.99|54.29|55|54.3|55.05|54.35|54.98|54.28|20
1656634770000|2022-07-01 00:19:30|54.98|54.28|54.94|54.24|54.98|54.28|54.9|54.2|14
1656634780000|2022-07-01 00:19:40|54.92|54.22|54.9|54.2|54.94|54.24|54.9|54.2|26
1656634790000|2022-07-01 00:19:50|54.89|54.19|54.88|54.18|54.91|54.21|54.86|54.16|22
1656634800000|2022-07-01 00:20:00|54.87|54.17|54.87|54.17|54.91|54.21|54.85|54.15|18
1656634810000|2022-07-01 00:20:10|54.86|54.16|54.86|54.16|54.91|54.21|54.83|54.13|24
1656634820000|2022-07-01 00:20:20|54.84|54.14|54.88|54.18|54.9|54.2|54.84|54.14|22
1656634830000|2022-07-01 00:20:30|54.89|54.19|54.87|54.17|54.9|54.2|54.85|54.15|16
1656634840000|2022-07-01 00:20:40|54.89|54.19|54.86|54.16|54.89|54.19|54.86|54.16|11
1656634850000|2022-07-01 00:20:50|54.89|54.19|54.87|54.17|54.91|54.21|54.86|54.16|21
1656634860000|2022-07-01 00:21:00|54.86|54.16|54.8|54.1|54.88|54.18|54.79|54.09|14
1656634870000|2022-07-01 00:21:10|54.79|54.09|54.79|54.09|54.81|54.11|54.79|54.09|9
1656634880000|2022-07-01 00:21:20|54.8|54.1|54.81|54.11|54.82|54.12|54.78|54.08|10
1656634890000|2022-07-01 00:21:30|54.83|54.13|54.84|54.14|54.85|54.15|54.81|54.11|11
1656634900000|2022-07-01 00:21:40|54.81|54.11|54.83|54.13|54.83|54.13|54.8|54.1|8
1656634910000|2022-07-01 00:21:50|54.81|54.11|54.81|54.11|54.84|54.14|54.79|54.09|8
1656634920000|2022-07-01 00:22:00|54.82|54.12|54.81|54.11|54.85|54.15|54.8|54.1|13
1656634930000|2022-07-01 00:22:10|54.84|54.14|54.79|54.09|54.84|54.14|54.79|54.09|14
1656634940000|2022-07-01 00:22:20|54.82|54.12|54.75|54.05|54.82|54.12|54.75|54.05|19
1656634950000|2022-07-01 00:22:30|54.76|54.06|54.76|54.06|54.78|54.08|54.73|54.03|14
1656634960000|2022-07-01 00:22:40|54.75|54.05|54.75|54.05|54.79|54.09|54.72|54.02|18
1656634970000|2022-07-01 00:22:50|54.76|54.06|54.69|53.99|54.77|54.07|54.69|53.99|14
1656634980000|2022-07-01 00:23:00|54.73|54.03|54.72|54.02|54.75|54.05|54.71|54.01|13
1656634990000|2022-07-01 00:23:10|54.71|54.01|54.73|54.03|54.75|54.05|54.7|54|14
1656635000000|2022-07-01 00:23:20|54.74|54.04|54.65|53.95|54.74|54.04|54.61|53.91|14
1656635010000|2022-07-01 00:23:30|54.64|53.94|54.67|53.97|54.69|53.99|54.64|53.94|15
1656635020000|2022-07-01 00:23:40|54.68|53.98|54.68|53.98|54.68|53.98|54.67|53.97|5
1656635030000|2022-07-01 00:23:50|54.69|53.99|54.74|54.04|54.74|54.04|54.69|53.99|11
1656635040000|2022-07-01 00:24:00|54.73|54.03|54.72|54.02|54.74|54.04|54.7|54|14
1656635050000|2022-07-01 00:24:10|54.71|54.01|54.7|54|54.72|54.02|54.7|54|13
1656635060000|2022-07-01 00:24:20|54.69|53.99|54.71|54.01|54.72|54.02|54.68|53.98|14
1656635070000|2022-07-01 00:24:30|54.69|53.99|54.69|53.99|54.72|54.02|54.68|53.98|13
1656635080000|2022-07-01 00:24:40|54.68|53.98|54.71|54.01|54.71|54.01|54.68|53.98|6
1656635090000|2022-07-01 00:24:50|54.72|54.02|54.68|53.98|54.72|54.02|54.68|53.98|6
1656635100000|2022-07-01 00:25:00|54.71|54.01|54.72|54.02|54.72|54.02|54.68|53.98|8
1656635110000|2022-07-01 00:25:10|54.71|54.01|54.83|54.13|54.83|54.13|54.7|54|22
1656635120000|2022-07-01 00:25:20|54.84|54.14|54.87|54.17|54.87|54.17|54.84|54.14|17
1656635130000|2022-07-01 00:25:30|54.89|54.19|54.96|54.26|55.02|54.32|54.88|54.18|29
1656635140000|2022-07-01 00:25:40|54.97|54.27|55.03|54.33|55.04|54.34|54.95|54.25|25
1656635150000|2022-07-01 00:25:50|55.07|54.37|55.06|54.36|55.11|54.41|55.04|54.34|23
1656635160000|2022-07-01 00:26:00|55.07|54.37|55.03|54.33|55.07|54.37|55.01|54.31|17
1656635170000|2022-07-01 00:26:10|55.05|54.35|55.07|54.37|55.08|54.38|54.97|54.27|25
1656635180000|2022-07-01 00:26:20|55.06|54.36|55.04|54.34|55.07|54.37|55.01|54.31|12
1656635190000|2022-07-01 00:26:30|55.01|54.31|55.01|54.31|55.06|54.36|55|54.3|18
1656635200000|2022-07-01 00:26:40|55|54.3|54.96|54.26|55.01|54.31|54.94|54.24|21
1656635210000|2022-07-01 00:26:50|54.95|54.25|54.98|54.28|55.02|54.32|54.94|54.24|20
1656635220000|2022-07-01 00:27:00|54.97|54.27|54.93|54.23|54.99|54.29|54.93|54.23|15
1656635230000|2022-07-01 00:27:10|54.94|54.24|54.93|54.23|54.94|54.24|54.88|54.18|18
1656635240000|2022-07-01 00:27:20|54.94|54.24|55.03|54.33|55.03|54.33|54.91|54.21|24
1656635250000|2022-07-01 00:27:30|55.04|54.34|55.05|54.35|55.07|54.37|55.03|54.33|13
1656635260000|2022-07-01 00:27:40|55.04|54.34|55.06|54.36|55.06|54.36|55.02|54.32|10
1656635270000|2022-07-01 00:27:50|55.05|54.35|55.09|54.39|55.09|54.39|55.03|54.33|23
1656635280000|2022-07-01 00:28:00|55.1|54.4|55.25|54.55|55.26|54.56|55.07|54.37|28
1656635290000|2022-07-01 00:28:10|55.26|54.56|55.21|54.51|55.27|54.57|55.19|54.49|16
1656635300000|2022-07-01 00:28:20|55.2|54.5|55.22|54.52|55.25|54.55|55.2|54.5|15
1656635310000|2022-07-01 00:28:30|55.24|54.54|55.39|54.69|55.39|54.69|55.21|54.51|30
1656635320000|2022-07-01 00:28:40|55.41|54.71|55.54|54.84|55.56|54.86|55.41|54.71|23
1656635330000|2022-07-01 00:28:50|55.55|54.85|55.39|54.69|55.55|54.85|55.39|54.69|18
1656635340000|2022-07-01 00:29:00|55.4|54.7|55.53|54.83|55.53|54.83|55.37|54.67|21
1656635350000|2022-07-01 00:29:10|55.54|54.84|55.75|55.05|55.75|55.05|55.54|54.84|31
1656635360000|2022-07-01 00:29:20|55.76|55.06|56.18|55.48|56.18|55.48|55.76|55.06|30
1656635370000|2022-07-01 00:29:30|56.17|55.47|56.07|55.37|56.21|55.51|56.07|55.37|28
1656635380000|2022-07-01 00:29:40|56.03|55.33|55.81|55.11|56.05|55.35|55.81|55.11|28
1656635390000|2022-07-01 00:29:50|55.83|55.13|55.89|55.19|55.96|55.26|55.83|55.13|21
1656635400000|2022-07-01 00:30:00|55.86|55.16|55.96|55.26|55.99|55.29|55.86|55.16|23
1656635410000|2022-07-01 00:30:10|55.98|55.28|55.92|55.22|55.98|55.28|55.91|55.21|25
1656635420000|2022-07-01 00:30:20|55.93|55.23|55.9|55.2|55.93|55.23|55.88|55.18|20
1656635430000|2022-07-01 00:30:30|55.92|55.22|55.86|55.16|55.92|55.22|55.83|55.13|25
1656635440000|2022-07-01 00:30:40|55.87|55.17|55.87|55.17|55.87|55.17|55.84|55.14|15
1656635450000|2022-07-01 00:30:50|55.86|55.16|56.09|55.39|56.09|55.39|55.86|55.16|19
1656635460000|2022-07-01 00:31:00|56.08|55.38|56.2|55.5|56.2|55.5|56.03|55.33|18
1656635470000|2022-07-01 00:31:10|56.22|55.52|56.23|55.53|56.3|55.6|56.22|55.52|20
1656635480000|2022-07-01 00:31:20|56.25|55.55|56.23|55.53|56.33|55.63|56.23|55.53|24
1656635490000|2022-07-01 00:31:30|56.19|55.49|56.06|55.36|56.19|55.49|56.06|55.36|18
1656635500000|2022-07-01 00:31:40|56.08|55.38|56.07|55.37|56.1|55.4|56.06|55.36|18
1656635510000|2022-07-01 00:31:50|56.06|55.36|56.31|55.61|56.31|55.61|56.06|55.36|24
1656635520000|2022-07-01 00:32:00|56.32|55.62|56.45|55.75|56.53|55.83|56.32|55.62|29
1656635530000|2022-07-01 00:32:10|56.42|55.72|56.39|55.69|56.42|55.72|56.31|55.61|24
1656635540000|2022-07-01 00:32:20|56.38|55.68|56.24|55.54|56.38|55.68|56.17|55.47|22
1656635550000|2022-07-01 00:32:30|56.23|55.53|56.19|55.49|56.24|55.54|56.17|55.47|26
1656635560000|2022-07-01 00:32:40|56.17|55.47|56.06|55.36|56.17|55.47|56|55.3|23
1656635570000|2022-07-01 00:32:50|56.07|55.37|56.07|55.37|56.08|55.38|55.99|55.29|20
1656635580000|2022-07-01 00:33:00|56.06|55.36|56|55.3|56.06|55.36|55.98|55.28|19
1656635590000|2022-07-01 00:33:10|56.01|55.31|56.04|55.34|56.04|55.34|55.98|55.28|19
1656635600000|2022-07-01 00:33:20|56.05|55.35|56.11|55.41|56.12|55.42|56.03|55.33|17
1656635610000|2022-07-01 00:33:30|56.12|55.42|56.15|55.45|56.15|55.45|56.1|55.4|16
1656635620000|2022-07-01 00:33:40|56.16|55.46|56.18|55.48|56.2|55.5|56.15|55.45|21
1656635630000|2022-07-01 00:33:50|56.17|55.47|56.04|55.34|56.17|55.47|56.04|55.34|21
1656635640000|2022-07-01 00:34:00|56.03|55.33|55.95|55.25|56.04|55.34|55.9|55.2|21
1656635650000|2022-07-01 00:34:10|55.96|55.26|55.94|55.24|55.96|55.26|55.88|55.18|24
1656635660000|2022-07-01 00:34:20|55.9|55.2|55.89|55.19|55.92|55.22|55.88|55.18|22
1656635670000|2022-07-01 00:34:30|55.9|55.2|56.05|55.35|56.05|55.35|55.9|55.2|21
1656635680000|2022-07-01 00:34:40|56.06|55.36|55.97|55.27|56.06|55.36|55.96|55.26|19
1656635690000|2022-07-01 00:34:50|55.96|55.26|55.9|55.2|55.97|55.27|55.88|55.18|16
1656635700000|2022-07-01 00:35:00|55.91|55.21|55.88|55.18|55.92|55.22|55.88|55.18|16
1656635710000|2022-07-01 00:35:10|55.89|55.19|55.79|55.09|55.9|55.2|55.77|55.07|22
1656635720000|2022-07-01 00:35:20|55.78|55.08|55.76|55.06|55.8|55.1|55.76|55.06|9
1656635730000|2022-07-01 00:35:30|55.75|55.05|55.64|54.94|55.77|55.07|55.64|54.94|21
1656635740000|2022-07-01 00:35:40|55.63|54.93|55.65|54.95|55.66|54.96|55.62|54.92|17
1656635750000|2022-07-01 00:35:50|55.66|54.96|55.73|55.03|55.73|55.03|55.64|54.94|20
1656635760000|2022-07-01 00:36:00|55.72|55.02|55.66|54.96|55.74|55.04|55.65|54.95|18
1656635770000|2022-07-01 00:36:10|55.65|54.95|55.63|54.93|55.65|54.95|55.62|54.92|11
1656635780000|2022-07-01 00:36:20|55.64|54.94|55.59|54.89|55.64|54.94|55.58|54.88|16
1656635790000|2022-07-01 00:36:30|55.58|54.88|55.55|54.85|55.58|54.88|55.55|54.85|14
1656635800000|2022-07-01 00:36:40|55.54|54.84|55.57|54.87|55.58|54.88|55.54|54.84|18
1656635810000|2022-07-01 00:36:50|55.56|54.86|55.61|54.91|55.62|54.92|55.56|54.86|13
1656635820000|2022-07-01 00:37:00|55.63|54.93|55.69|54.99|55.7|55|55.61|54.91|25
1656635830000|2022-07-01 00:37:10|55.7|55|55.69|54.99|55.78|55.08|55.68|54.98|20
1656635840000|2022-07-01 00:37:20|55.66|54.96|55.62|54.92|55.7|55|55.57|54.87|23
1656635850000|2022-07-01 00:37:30|55.63|54.93|55.55|54.85|55.64|54.94|55.55|54.85|18
1656635860000|2022-07-01 00:37:40|55.59|54.89|55.53|54.83|55.59|54.89|55.52|54.82|17
1656635870000|2022-07-01 00:37:50|55.52|54.82|55.57|54.87|55.58|54.88|55.5|54.8|16
1656635880000|2022-07-01 00:38:00|55.58|54.88|55.56|54.86|55.59|54.89|55.53|54.83|11
1656635890000|2022-07-01 00:38:10|55.57|54.87|55.55|54.85|55.63|54.93|55.54|54.84|22
1656635900000|2022-07-01 00:38:20|55.56|54.86|55.48|54.78|55.56|54.86|55.48|54.78|10
1656635910000|2022-07-01 00:38:30|55.47|54.77|55.46|54.76|55.48|54.78|55.45|54.75|9
1656635920000|2022-07-01 00:38:40|55.47|54.77|55.43|54.73|55.47|54.77|55.41|54.71|16
1656635930000|2022-07-01 00:38:50|55.42|54.72|55.36|54.66|55.43|54.73|55.36|54.66|20
1656635940000|2022-07-01 00:39:00|55.37|54.67|55.4|54.7|55.41|54.71|55.32|54.62|21
1656635950000|2022-07-01 00:39:10|55.41|54.71|55.45|54.75|55.45|54.75|55.39|54.69|15
1656635960000|2022-07-01 00:39:20|55.47|54.77|55.46|54.76|55.54|54.84|55.43|54.73|18
1656635970000|2022-07-01 00:39:30|55.47|54.77|55.46|54.76|55.48|54.78|55.44|54.74|21
1656635980000|2022-07-01 00:39:40|55.47|54.77|55.44|54.74|55.48|54.78|55.44|54.74|19
1656635990000|2022-07-01 00:39:50|55.45|54.75|55.45|54.75|55.49|54.79|55.44|54.74|22
1656636000000|2022-07-01 00:40:00|55.46|54.76|55.5|54.8|55.5|54.8|55.44|54.74|17
1656636010000|2022-07-01 00:40:10|55.48|54.78|55.55|54.85|55.55|54.85|55.48|54.78|20
1656636020000|2022-07-01 00:40:20|55.56|54.86|55.53|54.83|55.62|54.92|55.53|54.83|29
1656636030000|2022-07-01 00:40:30|55.56|54.86|55.53|54.83|55.57|54.87|55.52|54.82|23
1656636040000|2022-07-01 00:40:40|55.52|54.82|55.42|54.72|55.52|54.82|55.4|54.7|21
1656636050000|2022-07-01 00:40:50|55.43|54.73|55.42|54.72|55.48|54.78|55.41|54.71|29
1656636060000|2022-07-01 00:41:00|55.43|54.73|55.42|54.72|55.47|54.77|55.41|54.71|26
1656636070000|2022-07-01 00:41:10|55.44|54.74|55.53|54.83|55.53|54.83|55.42|54.72|17
1656636080000|2022-07-01 00:41:20|55.54|54.84|55.55|54.85|55.6|54.9|55.52|54.82|22
1656636090000|2022-07-01 00:41:30|55.54|54.84|55.58|54.88|55.6|54.9|55.54|54.84|25
1656636100000|2022-07-01 00:41:40|55.6|54.9|55.56|54.86|55.6|54.9|55.53|54.83|21
1656636110000|2022-07-01 00:41:50|55.55|54.85|55.57|54.87|55.58|54.88|55.51|54.81|21
1656636120000|2022-07-01 00:42:00|55.58|54.88|55.54|54.84|55.58|54.88|55.5|54.8|20
1656636130000|2022-07-01 00:42:10|55.52|54.82|55.55|54.85|55.55|54.85|55.52|54.82|11
1656636140000|2022-07-01 00:42:20|55.54|54.84|55.52|54.82|55.55|54.85|55.52|54.82|14
1656636150000|2022-07-01 00:42:30|55.54|54.84|55.54|54.84|55.56|54.86|55.52|54.82|14
1656636160000|2022-07-01 00:42:40|55.52|54.82|55.57|54.87|55.62|54.92|55.52|54.82|30
1656636170000|2022-07-01 00:42:50|55.58|54.88|55.55|54.85|55.59|54.89|55.52|54.82|15
1656636180000|2022-07-01 00:43:00|55.54|54.84|55.56|54.86|55.59|54.89|55.53|54.83|18
1656636190000|2022-07-01 00:43:10|55.57|54.87|55.54|54.84|55.57|54.87|55.52|54.82|19
1656636200000|2022-07-01 00:43:20|55.57|54.87|55.58|54.88|55.62|54.92|55.56|54.86|25
1656636210000|2022-07-01 00:43:30|55.56|54.86|55.56|54.86|55.56|54.86|55.54|54.84|14
1656636220000|2022-07-01 00:43:40|55.55|54.85|55.55|54.85|55.58|54.88|55.53|54.83|15
1656636230000|2022-07-01 00:43:50|55.56|54.86|55.52|54.82|55.57|54.87|55.52|54.82|19
1656636240000|2022-07-01 00:44:00|55.53|54.83|55.51|54.81|55.55|54.85|55.49|54.79|26
1656636250000|2022-07-01 00:44:10|55.5|54.8|55.5|54.8|55.5|54.8|55.41|54.71|24
1656636260000|2022-07-01 00:44:20|55.49|54.79|55.54|54.84|55.57|54.87|55.49|54.79|16
1656636270000|2022-07-01 00:44:30|55.55|54.85|55.54|54.84|55.59|54.89|55.51|54.81|18
1656636280000|2022-07-01 00:44:40|55.55|54.85|55.51|54.81|55.55|54.85|55.49|54.79|19
1656636290000|2022-07-01 00:44:50|55.5|54.8|55.45|54.75|55.51|54.81|55.41|54.71|16
1656636300000|2022-07-01 00:45:00|55.46|54.76|55.46|54.76|55.48|54.78|55.42|54.72|24
1656636310000|2022-07-01 00:45:10|55.43|54.73|55.44|54.74|55.46|54.76|55.43|54.73|23
1656636320000|2022-07-01 00:45:20|55.41|54.71|55.41|54.71|55.48|54.78|55.39|54.69|24
1656636330000|2022-07-01 00:45:30|55.42|54.72|55.49|54.79|55.49|54.79|55.41|54.71|21
1656636340000|2022-07-01 00:45:40|55.51|54.81|55.49|54.79|55.52|54.82|55.45|54.75|18
1656636350000|2022-07-01 00:45:50|55.48|54.78|55.51|54.81|55.51|54.81|55.45|54.75|19
1656636360000|2022-07-01 00:46:00|55.54|54.84|55.55|54.85|55.56|54.86|55.49|54.79|27
1656636370000|2022-07-01 00:46:10|55.53|54.83|55.56|54.86|55.57|54.87|55.48|54.78|22
1656636380000|2022-07-01 00:46:20|55.55|54.85|55.55|54.85|55.58|54.88|55.54|54.84|10
1656636390000|2022-07-01 00:46:30|55.57|54.87|55.6|54.9|55.62|54.92|55.54|54.84|12
1656636400000|2022-07-01 00:46:40|55.63|54.93|55.74|55.04|55.74|55.04|55.63|54.93|18
1656636410000|2022-07-01 00:46:50|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|16
1656636420000|2022-07-01 00:47:00|55.74|55.04|55.7|55|55.74|55.04|55.68|54.98|21
1656636430000|2022-07-01 00:47:10|55.72|55.02|55.79|55.09|55.8|55.1|55.7|55|19
1656636440000|2022-07-01 00:47:20|55.77|55.07|55.75|55.05|55.78|55.08|55.74|55.04|18
1656636450000|2022-07-01 00:47:30|55.76|55.06|55.73|55.03|55.77|55.07|55.71|55.01|15
1656636460000|2022-07-01 00:47:40|55.72|55.02|55.75|55.05|55.76|55.06|55.71|55.01|16
1656636470000|2022-07-01 00:47:50|55.73|55.03|55.79|55.09|55.8|55.1|55.72|55.02|22
1656636480000|2022-07-01 00:48:00|55.77|55.07|55.79|55.09|55.79|55.09|55.75|55.05|16
1656636490000|2022-07-01 00:48:10|55.8|55.1|55.78|55.08|55.81|55.11|55.78|55.08|9
1656636500000|2022-07-01 00:48:20|55.81|55.11|55.77|55.07|55.81|55.11|55.75|55.05|20
1656636510000|2022-07-01 00:48:30|55.76|55.06|55.76|55.06|55.8|55.1|55.75|55.05|14
1656636520000|2022-07-01 00:48:40|55.75|55.05|55.73|55.03|55.78|55.08|55.73|55.03|13
1656636530000|2022-07-01 00:48:50|55.72|55.02|55.76|55.06|55.77|55.07|55.72|55.02|13
1656636540000|2022-07-01 00:49:00|55.73|55.03|55.73|55.03|55.77|55.07|55.72|55.02|19
1656636550000|2022-07-01 00:49:10|55.72|55.02|55.81|55.11|55.81|55.11|55.72|55.02|17
1656636560000|2022-07-01 00:49:20|55.8|55.1|55.76|55.06|55.81|55.11|55.76|55.06|17
1656636570000|2022-07-01 00:49:30|55.77|55.07|55.75|55.05|55.79|55.09|55.75|55.05|15
1656636580000|2022-07-01 00:49:40|55.74|55.04|55.75|55.05|55.75|55.05|55.73|55.03|13
1656636590000|2022-07-01 00:49:50|55.74|55.04|55.67|54.97|55.75|55.05|55.67|54.97|16
1656636600000|2022-07-01 00:50:00|55.68|54.98|55.64|54.94|55.68|54.98|55.63|54.93|18
1656636610000|2022-07-01 00:50:10|55.65|54.95|55.67|54.97|55.68|54.98|55.65|54.95|13
1656636620000|2022-07-01 00:50:20|55.68|54.98|55.68|54.98|55.7|55|55.67|54.97|13
1656636630000|2022-07-01 00:50:30|55.69|54.99|55.67|54.97|55.7|55|55.66|54.96|14
1656636640000|2022-07-01 00:50:40|55.66|54.96|55.69|54.99|55.69|54.99|55.66|54.96|13
1656636650000|2022-07-01 00:50:50|55.67|54.97|55.66|54.96|55.69|54.99|55.64|54.94|16
1656636660000|2022-07-01 00:51:00|55.64|54.94|55.63|54.93|55.66|54.96|55.61|54.91|19
1656636670000|2022-07-01 00:51:10|55.62|54.92|55.6|54.9|55.62|54.92|55.55|54.85|20
1656636680000|2022-07-01 00:51:20|55.58|54.88|55.51|54.81|55.61|54.91|55.5|54.8|18
1656636690000|2022-07-01 00:51:30|55.52|54.82|55.54|54.84|55.56|54.86|55.47|54.77|22
1656636700000|2022-07-01 00:51:40|55.53|54.83|55.52|54.82|55.55|54.85|55.5|54.8|15
1656636710000|2022-07-01 00:51:50|55.54|54.84|55.57|54.87|55.58|54.88|55.51|54.81|24
1656636720000|2022-07-01 00:52:00|55.56|54.86|55.57|54.87|55.61|54.91|55.56|54.86|12
1656636730000|2022-07-01 00:52:10|55.58|54.88|55.59|54.89|55.6|54.9|55.56|54.86|12
1656636740000|2022-07-01 00:52:20|55.6|54.9|55.68|54.98|55.68|54.98|55.6|54.9|12
1656636750000|2022-07-01 00:52:30|55.67|54.97|55.66|54.96|55.67|54.97|55.65|54.95|14
1656636760000|2022-07-01 00:52:40|55.65|54.95|55.72|55.02|55.72|55.02|55.65|54.95|13
1656636770000|2022-07-01 00:52:50|55.73|55.03|55.76|55.06|55.77|55.07|55.71|55.01|12
1656636780000|2022-07-01 00:53:00|55.77|55.07|55.75|55.05|55.77|55.07|55.73|55.03|8
1656636790000|2022-07-01 00:53:10|55.76|55.06|55.74|55.04|55.76|55.06|55.73|55.03|4
1656636800000|2022-07-01 00:53:20|55.73|55.03|55.73|55.03|55.74|55.04|55.72|55.02|12
1656636810000|2022-07-01 00:53:30|55.74|55.04|55.72|55.02|55.74|55.04|55.71|55.01|9
1656636820000|2022-07-01 00:53:40|55.73|55.03|55.73|55.03|55.73|55.03|55.71|55.01|6
1656636830000|2022-07-01 00:53:50|55.74|55.04|55.74|55.04|55.74|55.04|55.73|55.03|3
1656636840000|2022-07-01 00:54:00|55.73|55.03|55.71|55.01|55.74|55.04|55.71|55.01|11
1656636850000|2022-07-01 00:54:10|55.72|55.02|55.7|55|55.72|55.02|55.7|55|9
1656636860000|2022-07-01 00:54:20|55.69|54.99|55.64|54.94|55.7|55|55.63|54.93|18
1656636870000|2022-07-01 00:54:30|55.63|54.93|55.63|54.93|55.64|54.94|55.63|54.93|3
1656636880000|2022-07-01 00:54:40|55.64|54.94|55.64|54.94|55.64|54.94|55.63|54.93|7
1656636890000|2022-07-01 00:54:50|55.63|54.93|55.64|54.94|55.65|54.95|55.63|54.93|7
1656636900000|2022-07-01 00:55:00|55.63|54.93|55.67|54.97|55.67|54.97|55.63|54.93|10
1656636910000|2022-07-01 00:55:10|55.66|54.96|55.66|54.96|55.67|54.97|55.65|54.95|11
1656636920000|2022-07-01 00:55:20|55.65|54.95|55.62|54.92|55.65|54.95|55.61|54.91|11
1656636930000|2022-07-01 00:55:30|55.61|54.91|55.6|54.9|55.61|54.91|55.6|54.9|10
1656636940000|2022-07-01 00:55:40|55.59|54.89|55.59|54.89|55.6|54.9|55.58|54.88|7
1656636950000|2022-07-01 00:55:50|55.6|54.9|55.6|54.9|55.6|54.9|55.59|54.89|5
1656636960000|2022-07-01 00:56:00|55.59|54.89|55.59|54.89|55.6|54.9|55.58|54.88|13
1656636970000|2022-07-01 00:56:10|55.6|54.9|55.6|54.9|55.61|54.91|55.6|54.9|5
1656636980000|2022-07-01 00:56:20|55.59|54.89|55.31|54.61|55.59|54.89|55.31|54.61|17
1656636990000|2022-07-01 00:56:30|55.32|54.62|55.29|54.59|55.33|54.63|55.27|54.57|18
1656637000000|2022-07-01 00:56:40|55.3|54.6|55.29|54.59|55.31|54.61|55.29|54.59|12
1656637010000|2022-07-01 00:56:50|55.3|54.6|55.21|54.51|55.3|54.6|55.2|54.5|20
1656637020000|2022-07-01 00:57:00|55.22|54.52|55.28|54.58|55.29|54.59|55.2|54.5|14
1656637030000|2022-07-01 00:57:10|55.29|54.59|55.36|54.66|55.36|54.66|55.28|54.58|16
1656637040000|2022-07-01 00:57:20|55.37|54.67|55.42|54.72|55.43|54.73|55.36|54.66|19
1656637050000|2022-07-01 00:57:30|55.41|54.71|55.46|54.76|55.47|54.77|55.41|54.71|11
1656637060000|2022-07-01 00:57:40|55.47|54.77|55.47|54.77|55.47|54.77|55.45|54.75|7
1656637070000|2022-07-01 00:57:50|55.46|54.76|55.45|54.75|55.48|54.78|55.45|54.75|14
1656637080000|2022-07-01 00:58:00|55.46|54.76|55.43|54.73|55.46|54.76|55.43|54.73|12
1656637090000|2022-07-01 00:58:10|55.42|54.72|55.44|54.74|55.45|54.75|55.42|54.72|9
1656637100000|2022-07-01 00:58:20|55.43|54.73|55.43|54.73|55.44|54.74|55.42|54.72|7
1656637110000|2022-07-01 00:58:30|55.42|54.72|55.31|54.61|55.42|54.72|55.29|54.59|20
1656637120000|2022-07-01 00:58:40|55.3|54.6|55.33|54.63|55.34|54.64|55.3|54.6|13
1656637130000|2022-07-01 00:58:50|55.32|54.62|55.33|54.63|55.33|54.63|55.31|54.61|12
1656637140000|2022-07-01 00:59:00|55.32|54.62|55.32|54.62|55.33|54.63|55.31|54.61|11
1656637150000|2022-07-01 00:59:10|55.33|54.63|55.33|54.63|55.34|54.64|55.32|54.62|13
1656637160000|2022-07-01 00:59:20|55.32|54.62|55.28|54.58|55.33|54.63|55.27|54.57|9
1656637170000|2022-07-01 00:59:30|55.27|54.57|55.3|54.6|55.32|54.62|55.27|54.57|12
1656637180000|2022-07-01 00:59:40|55.29|54.59|55.3|54.6|55.32|54.62|55.29|54.59|10
1656637190000|2022-07-01 00:59:50|55.31|54.61|55.33|54.63|55.33|54.63|55.3|54.6|11
1656637200000|2022-07-01 01:00:00|55.34|54.64|55.36|54.66|55.39|54.69|55.34|54.64|11
1656637210000|2022-07-01 01:00:10|55.37|54.67|55.38|54.68|55.4|54.7|55.36|54.66|16
1656637220000|2022-07-01 01:00:20|55.37|54.67|55.35|54.65|55.41|54.71|55.34|54.64|22
1656637230000|2022-07-01 01:00:30|55.34|54.64|55.31|54.61|55.36|54.66|55.3|54.6|21
1656637240000|2022-07-01 01:00:40|55.32|54.62|55.29|54.59|55.33|54.63|55.29|54.59|14
1656637250000|2022-07-01 01:00:50|55.28|54.58|55.29|54.59|55.29|54.59|55.27|54.57|15
1656637260000|2022-07-01 01:01:00|55.32|54.62|55.29|54.59|55.32|54.62|55.26|54.56|18
1656637270000|2022-07-01 01:01:10|55.28|54.58|55.32|54.62|55.32|54.62|55.27|54.57|24
1656637280000|2022-07-01 01:01:20|55.3|54.6|55.31|54.61|55.33|54.63|55.29|54.59|20
1656637290000|2022-07-01 01:01:30|55.3|54.6|55.32|54.62|55.34|54.64|55.28|54.58|19
1656637300000|2022-07-01 01:01:40|55.33|54.63|55.26|54.56|55.33|54.63|55.26|54.56|15
1656637310000|2022-07-01 01:01:50|55.27|54.57|55.26|54.56|55.29|54.59|55.24|54.54|19
1656637320000|2022-07-01 01:02:00|55.24|54.54|55.26|54.56|55.29|54.59|55.23|54.53|14
1656637330000|2022-07-01 01:02:10|55.25|54.55|55.21|54.51|55.27|54.57|55.21|54.51|11
1656637340000|2022-07-01 01:02:20|55.22|54.52|55.29|54.59|55.3|54.6|55.22|54.52|11
1656637350000|2022-07-01 01:02:30|55.32|54.62|55.3|54.6|55.35|54.65|55.28|54.58|21
1656637360000|2022-07-01 01:02:40|55.31|54.61|55.3|54.6|55.34|54.64|55.29|54.59|15
1656637370000|2022-07-01 01:02:50|55.31|54.61|55.34|54.64|55.35|54.65|55.3|54.6|25
1656637380000|2022-07-01 01:03:00|55.33|54.63|55.4|54.7|55.4|54.7|55.33|54.63|26
1656637390000|2022-07-01 01:03:10|55.41|54.71|55.4|54.7|55.43|54.73|55.36|54.66|19
1656637400000|2022-07-01 01:03:20|55.39|54.69|55.37|54.67|55.41|54.71|55.34|54.64|19
1656637410000|2022-07-01 01:03:30|55.38|54.68|55.33|54.63|55.38|54.68|55.26|54.56|16
1656637420000|2022-07-01 01:03:40|55.34|54.64|55.33|54.63|55.34|54.64|55.29|54.59|18
1656637430000|2022-07-01 01:03:50|55.35|54.65|55.32|54.62|55.35|54.65|55.32|54.62|13
1656637440000|2022-07-01 01:04:00|55.33|54.63|55.33|54.63|55.37|54.67|55.32|54.62|19
1656637450000|2022-07-01 01:04:10|55.37|54.67|55.3|54.6|55.37|54.67|55.28|54.58|20
1656637460000|2022-07-01 01:04:20|55.31|54.61|55.33|54.63|55.36|54.66|55.3|54.6|13
1656637470000|2022-07-01 01:04:30|55.32|54.62|55.32|54.62|55.34|54.64|55.32|54.62|10
1656637480000|2022-07-01 01:04:40|55.33|54.63|55.41|54.71|55.42|54.72|55.32|54.62|12
1656637490000|2022-07-01 01:04:50|55.42|54.72|55.41|54.71|55.44|54.74|55.38|54.68|17
1656637500000|2022-07-01 01:05:00|55.37|54.67|55.5|54.8|55.5|54.8|55.37|54.67|16
1656637510000|2022-07-01 01:05:10|55.47|54.77|55.46|54.76|55.5|54.8|55.45|54.75|21
1656637520000|2022-07-01 01:05:20|55.49|54.79|55.43|54.73|55.49|54.79|55.42|54.72|23
1656637530000|2022-07-01 01:05:30|55.44|54.74|55.51|54.81|55.51|54.81|55.43|54.73|18
1656637540000|2022-07-01 01:05:40|55.52|54.82|55.61|54.91|55.62|54.92|55.5|54.8|18
1656637550000|2022-07-01 01:05:50|55.57|54.87|55.58|54.88|55.61|54.91|55.55|54.85|22
1656637560000|2022-07-01 01:06:00|55.56|54.86|55.53|54.83|55.6|54.9|55.52|54.82|18
1656637570000|2022-07-01 01:06:10|55.51|54.81|55.56|54.86|55.56|54.86|55.51|54.81|14
1656637580000|2022-07-01 01:06:20|55.58|54.88|55.52|54.82|55.59|54.89|55.52|54.82|21
1656637590000|2022-07-01 01:06:30|55.54|54.84|55.53|54.83|55.56|54.86|55.5|54.8|20
1656637600000|2022-07-01 01:06:40|55.55|54.85|55.55|54.85|55.56|54.86|55.52|54.82|17
1656637610000|2022-07-01 01:06:50|55.52|54.82|55.55|54.85|55.57|54.87|55.52|54.82|20
1656637620000|2022-07-01 01:07:00|55.56|54.86|55.55|54.85|55.58|54.88|55.53|54.83|11
1656637630000|2022-07-01 01:07:10|55.52|54.82|55.47|54.77|55.54|54.84|55.45|54.75|29
1656637640000|2022-07-01 01:07:20|55.48|54.78|55.49|54.79|55.5|54.8|55.46|54.76|18
1656637650000|2022-07-01 01:07:30|55.5|54.8|55.48|54.78|55.52|54.82|55.48|54.78|15
1656637660000|2022-07-01 01:07:40|55.47|54.77|55.36|54.66|55.49|54.79|55.34|54.64|26
1656637670000|2022-07-01 01:07:50|55.34|54.64|55.38|54.68|55.39|54.69|55.33|54.63|16
1656637680000|2022-07-01 01:08:00|55.37|54.67|55.37|54.67|55.41|54.71|55.36|54.66|13
1656637690000|2022-07-01 01:08:10|55.39|54.69|55.4|54.7|55.42|54.72|55.38|54.68|15
1656637700000|2022-07-01 01:08:20|55.45|54.75|55.4|54.7|55.45|54.75|55.37|54.67|21
1656637710000|2022-07-01 01:08:30|55.39|54.69|55.42|54.72|55.49|54.79|55.39|54.69|23
1656637720000|2022-07-01 01:08:40|55.44|54.74|55.44|54.74|55.47|54.77|55.4|54.7|21
1656637730000|2022-07-01 01:08:50|55.45|54.75|55.41|54.71|55.46|54.76|55.41|54.71|23
1656637740000|2022-07-01 01:09:00|55.43|54.73|55.46|54.76|55.46|54.76|55.41|54.71|11
1656637750000|2022-07-01 01:09:10|55.45|54.75|55.44|54.74|55.48|54.78|55.42|54.72|20
1656637760000|2022-07-01 01:09:20|55.45|54.75|55.41|54.71|55.45|54.75|55.41|54.71|7
1656637770000|2022-07-01 01:09:30|55.39|54.69|55.43|54.73|55.45|54.75|55.39|54.69|12
1656637780000|2022-07-01 01:09:40|55.41|54.71|55.44|54.74|55.44|54.74|55.39|54.69|6
1656637790000|2022-07-01 01:09:50|55.43|54.73|55.42|54.72|55.45|54.75|55.42|54.72|18
1656637800000|2022-07-01 01:10:00|55.41|54.71|55.33|54.63|55.41|54.71|55.32|54.62|19
1656637810000|2022-07-01 01:10:10|55.34|54.64|55.32|54.62|55.38|54.68|55.32|54.62|18
1656637820000|2022-07-01 01:10:20|55.35|54.65|55.32|54.62|55.35|54.65|55.31|54.61|10
1656637830000|2022-07-01 01:10:30|55.33|54.63|55.35|54.65|55.35|54.65|55.32|54.62|10
1656637840000|2022-07-01 01:10:40|55.34|54.64|55.34|54.64|55.36|54.66|55.31|54.61|16
1656637850000|2022-07-01 01:10:50|55.33|54.63|55.4|54.7|55.4|54.7|55.32|54.62|12
1656637860000|2022-07-01 01:11:00|55.37|54.67|55.25|54.55|55.37|54.67|55.25|54.55|20
1656637870000|2022-07-01 01:11:10|55.23|54.53|55.23|54.53|55.26|54.56|55.22|54.52|18
1656637880000|2022-07-01 01:11:20|55.22|54.52|55.22|54.52|55.25|54.55|55.21|54.51|15
1656637890000|2022-07-01 01:11:30|55.19|54.49|55.21|54.51|55.23|54.53|55.19|54.49|9
1656637900000|2022-07-01 01:11:40|55.2|54.5|55.18|54.48|55.22|54.52|55.18|54.48|18
1656637910000|2022-07-01 01:11:50|55.19|54.49|55.17|54.47|55.21|54.51|55.12|54.42|21
1656637920000|2022-07-01 01:12:00|55.18|54.48|55.14|54.44|55.2|54.5|55.13|54.43|18
1656637930000|2022-07-01 01:12:10|55.12|54.42|55.11|54.41|55.18|54.48|55.11|54.41|20
1656637940000|2022-07-01 01:12:20|55.12|54.42|55.19|54.49|55.19|54.49|55.11|54.41|15
1656637950000|2022-07-01 01:12:30|55.16|54.46|55.18|54.48|55.21|54.51|55.15|54.45|23
1656637960000|2022-07-01 01:12:40|55.17|54.47|55.2|54.5|55.23|54.53|55.16|54.46|24
1656637970000|2022-07-01 01:12:50|55.22|54.52|55.21|54.51|55.24|54.54|55.2|54.5|13
1656637980000|2022-07-01 01:13:00|55.2|54.5|55.24|54.54|55.25|54.55|55.2|54.5|11
1656637990000|2022-07-01 01:13:10|55.23|54.53|55.24|54.54|55.26|54.56|55.23|54.53|21
1656638000000|2022-07-01 01:13:20|55.25|54.55|55.25|54.55|55.26|54.56|55.23|54.53|9
1656638010000|2022-07-01 01:13:30|55.23|54.53|55.26|54.56|55.27|54.57|55.23|54.53|7
1656638020000|2022-07-01 01:13:40|55.27|54.57|55.27|54.57|55.28|54.58|55.24|54.54|12
1656638030000|2022-07-01 01:13:50|55.24|54.54|55.25|54.55|55.27|54.57|55.24|54.54|10
1656638040000|2022-07-01 01:14:00|55.26|54.56|55.25|54.55|55.27|54.57|55.24|54.54|9
1656638050000|2022-07-01 01:14:10|55.24|54.54|55.24|54.54|55.24|54.54|55.24|54.54|1
1656638060000|2022-07-01 01:14:20|55.25|54.55|55.24|54.54|55.27|54.57|55.23|54.53|12
1656638070000|2022-07-01 01:14:30|55.23|54.53|55.19|54.49|55.25|54.55|55.16|54.46|28
1656638080000|2022-07-01 01:14:40|55.2|54.5|55.2|54.5|55.22|54.52|55.18|54.48|17
1656638090000|2022-07-01 01:14:50|55.19|54.49|55.24|54.54|55.26|54.56|55.19|54.49|15
1656638100000|2022-07-01 01:15:00|55.26|54.56|55.24|54.54|55.27|54.57|55.22|54.52|19
1656638110000|2022-07-01 01:15:10|55.26|54.56|55.19|54.49|55.26|54.56|55.19|54.49|23
1656638120000|2022-07-01 01:15:20|55.21|54.51|55.19|54.49|55.24|54.54|55.19|54.49|16
1656638130000|2022-07-01 01:15:30|55.2|54.5|55.28|54.58|55.28|54.58|55.19|54.49|19
1656638140000|2022-07-01 01:15:40|55.24|54.54|55.22|54.52|55.26|54.56|55.21|54.51|16
1656638150000|2022-07-01 01:15:50|55.2|54.5|55.22|54.52|55.25|54.55|55.19|54.49|8
1656638160000|2022-07-01 01:16:00|55.21|54.51|55.19|54.49|55.22|54.52|55.19|54.49|9
1656638170000|2022-07-01 01:16:10|55.2|54.5|55.21|54.51|55.22|54.52|55.19|54.49|14
1656638180000|2022-07-01 01:16:20|55.24|54.54|55.17|54.47|55.24|54.54|55.14|54.44|10
1656638190000|2022-07-01 01:16:30|55.2|54.5|55.16|54.46|55.2|54.5|55.16|54.46|12
1656638200000|2022-07-01 01:16:40|55.2|54.5|55.15|54.45|55.21|54.51|55.15|54.45|19
1656638210000|2022-07-01 01:16:50|55.14|54.44|55.15|54.45|55.17|54.47|55.14|54.44|7
1656638220000|2022-07-01 01:17:00|55.18|54.48|55.15|54.45|55.21|54.51|55.15|54.45|13
1656638230000|2022-07-01 01:17:10|55.2|54.5|55.21|54.51|55.23|54.53|55.15|54.45|18
1656638240000|2022-07-01 01:17:20|55.23|54.53|55.23|54.53|55.25|54.55|55.2|54.5|19
1656638250000|2022-07-01 01:17:30|55.22|54.52|55.2|54.5|55.25|54.55|55.19|54.49|10
1656638260000|2022-07-01 01:17:40|55.21|54.51|55.24|54.54|55.26|54.56|55.18|54.48|19
1656638270000|2022-07-01 01:17:50|55.23|54.53|55.27|54.57|55.27|54.57|55.22|54.52|17
1656638280000|2022-07-01 01:18:00|55.24|54.54|55.21|54.51|55.25|54.55|55.2|54.5|16
1656638290000|2022-07-01 01:18:10|55.23|54.53|55.25|54.55|55.25|54.55|55.2|54.5|18
1656638300000|2022-07-01 01:18:20|55.24|54.54|55.23|54.53|55.29|54.59|55.23|54.53|12
1656638310000|2022-07-01 01:18:30|55.24|54.54|55.25|54.55|55.26|54.56|55.23|54.53|13
1656638320000|2022-07-01 01:18:40|55.26|54.56|55.23|54.53|55.26|54.56|55.22|54.52|10
1656638330000|2022-07-01 01:18:50|55.24|54.54|55.27|54.57|55.27|54.57|55.23|54.53|8
1656638340000|2022-07-01 01:19:00|55.28|54.58|55.25|54.55|55.3|54.6|55.25|54.55|15
1656638350000|2022-07-01 01:19:10|55.26|54.56|55.28|54.58|55.31|54.61|55.26|54.56|13
1656638360000|2022-07-01 01:19:20|55.26|54.56|55.3|54.6|55.33|54.63|55.26|54.56|16
1656638370000|2022-07-01 01:19:30|55.32|54.62|55.32|54.62|55.35|54.65|55.32|54.62|3
1656638380000|2022-07-01 01:19:40|55.29|54.59|55.32|54.62|55.32|54.62|55.29|54.59|7
1656638390000|2022-07-01 01:19:50|55.33|54.63|55.31|54.61|55.33|54.63|55.3|54.6|13
1656638400000|2022-07-01 01:20:00|55.33|54.63|55.3|54.6|55.33|54.63|55.29|54.59|13
1656638410000|2022-07-01 01:20:10|55.33|54.63|55.31|54.61|55.34|54.64|55.29|54.59|10
1656638420000|2022-07-01 01:20:20|55.32|54.62|55.3|54.6|55.32|54.62|55.28|54.58|14
1656638430000|2022-07-01 01:20:30|55.29|54.59|55.3|54.6|55.32|54.62|55.29|54.59|10
1656638440000|2022-07-01 01:20:40|55.28|54.58|55.32|54.62|55.32|54.62|55.28|54.58|14
1656638450000|2022-07-01 01:20:50|55.3|54.6|55.3|54.6|55.31|54.61|55.29|54.59|11
1656638460000|2022-07-01 01:21:00|55.31|54.61|55.33|54.63|55.33|54.63|55.28|54.58|12
1656638470000|2022-07-01 01:21:10|55.32|54.62|55.33|54.63|55.38|54.68|55.32|54.62|17
1656638480000|2022-07-01 01:21:20|55.34|54.64|55.34|54.64|55.36|54.66|55.32|54.62|12
1656638490000|2022-07-01 01:21:30|55.33|54.63|55.35|54.65|55.35|54.65|55.33|54.63|3
1656638500000|2022-07-01 01:21:40|55.34|54.64|55.37|54.67|55.4|54.7|55.33|54.63|22
1656638510000|2022-07-01 01:21:50|55.39|54.69|55.37|54.67|55.39|54.69|55.34|54.64|23
1656638520000|2022-07-01 01:22:00|55.38|54.68|55.35|54.65|55.4|54.7|55.35|54.65|13
1656638530000|2022-07-01 01:22:10|55.36|54.66|55.35|54.65|55.38|54.68|55.33|54.63|14
1656638540000|2022-07-01 01:22:20|55.34|54.64|55.34|54.64|55.36|54.66|55.34|54.64|5
1656638550000|2022-07-01 01:22:30|55.35|54.65|55.36|54.66|55.38|54.68|55.33|54.63|13
1656638560000|2022-07-01 01:22:40|55.35|54.65|55.34|54.64|55.36|54.66|55.32|54.62|12
1656638570000|2022-07-01 01:22:50|55.36|54.66|55.29|54.59|55.36|54.66|55.29|54.59|8
1656638580000|2022-07-01 01:23:00|55.32|54.62|55.36|54.66|55.36|54.66|55.32|54.62|12
1656638590000|2022-07-01 01:23:10|55.34|54.64|55.35|54.65|55.35|54.65|55.31|54.61|9
1656638600000|2022-07-01 01:23:20|55.31|54.61|55.31|54.61|55.32|54.62|55.31|54.61|5
1656638610000|2022-07-01 01:23:30|55.32|54.62|55.31|54.61|55.33|54.63|55.3|54.6|16
1656638620000|2022-07-01 01:23:40|55.3|54.6|55.25|54.55|55.32|54.62|55.25|54.55|12
1656638630000|2022-07-01 01:23:50|55.24|54.54|55.26|54.56|55.27|54.57|55.24|54.54|8
1656638640000|2022-07-01 01:24:00|55.25|54.55|55.22|54.52|55.28|54.58|55.2|54.5|10
1656638650000|2022-07-01 01:24:10|55.2|54.5|55.17|54.47|55.2|54.5|55.17|54.47|8
1656638660000|2022-07-01 01:24:20|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|2
1656638670000|2022-07-01 01:24:30|55.15|54.45|55.14|54.44|55.16|54.46|55.12|54.42|18
1656638680000|2022-07-01 01:24:40|55.12|54.42|55.1|54.4|55.14|54.44|55.1|54.4|10
1656638690000|2022-07-01 01:24:50|55.09|54.39|55.1|54.4|55.14|54.44|55.09|54.39|12
1656638700000|2022-07-01 01:25:00|55.09|54.39|55.1|54.4|55.13|54.43|55.09|54.39|14
1656638710000|2022-07-01 01:25:10|55.13|54.43|55.13|54.43|55.14|54.44|55.12|54.42|13
1656638720000|2022-07-01 01:25:20|55.14|54.44|55.16|54.46|55.19|54.49|55.14|54.44|11
1656638730000|2022-07-01 01:25:30|55.17|54.47|55.25|54.55|55.26|54.56|55.16|54.46|19
1656638740000|2022-07-01 01:25:40|55.26|54.56|55.23|54.53|55.28|54.58|55.22|54.52|24
1656638750000|2022-07-01 01:25:50|55.24|54.54|55.26|54.56|55.26|54.56|55.23|54.53|18
1656638760000|2022-07-01 01:26:00|55.25|54.55|55.24|54.54|55.27|54.57|55.22|54.52|14
1656638770000|2022-07-01 01:26:10|55.26|54.56|55.26|54.56|55.29|54.59|55.26|54.56|15
1656638780000|2022-07-01 01:26:20|55.25|54.55|55.3|54.6|55.3|54.6|55.25|54.55|15
1656638790000|2022-07-01 01:26:30|55.31|54.61|55.31|54.61|55.32|54.62|55.27|54.57|18
1656638800000|2022-07-01 01:26:40|55.3|54.6|55.31|54.61|55.33|54.63|55.3|54.6|9
1656638810000|2022-07-01 01:26:50|55.3|54.6|55.31|54.61|55.31|54.61|55.29|54.59|10
1656638820000|2022-07-01 01:27:00|55.3|54.6|55.3|54.6|55.31|54.61|55.29|54.59|11
1656638830000|2022-07-01 01:27:10|55.29|54.59|55.32|54.62|55.34|54.64|55.29|54.59|9
1656638840000|2022-07-01 01:27:20|55.31|54.61|55.31|54.61|55.33|54.63|55.29|54.59|5
1656638850000|2022-07-01 01:27:30|55.33|54.63|55.31|54.61|55.33|54.63|55.29|54.59|16
1656638860000|2022-07-01 01:27:40|55.28|54.58|55.3|54.6|55.32|54.62|55.28|54.58|13
1656638870000|2022-07-01 01:27:50|55.28|54.58|55.29|54.59|55.29|54.59|55.28|54.58|6
1656638880000|2022-07-01 01:28:00|55.28|54.58|55.28|54.58|55.3|54.6|55.26|54.56|13
1656638890000|2022-07-01 01:28:10|55.26|54.56|55.26|54.56|55.28|54.58|55.25|54.55|6
1656638900000|2022-07-01 01:28:20|55.29|54.59|55.24|54.54|55.29|54.59|55.24|54.54|12
1656638910000|2022-07-01 01:28:30|55.25|54.55|55.26|54.56|55.29|54.59|55.25|54.55|7
1656638920000|2022-07-01 01:28:40|55.27|54.57|55.28|54.58|55.3|54.6|55.26|54.56|14
1656638930000|2022-07-01 01:28:50|55.31|54.61|55.31|54.61|55.32|54.62|55.28|54.58|18
1656638940000|2022-07-01 01:29:00|55.3|54.6|55.33|54.63|55.34|54.64|55.3|54.6|14
1656638950000|2022-07-01 01:29:10|55.29|54.59|55.32|54.62|55.33|54.63|55.29|54.59|4
1656638960000|2022-07-01 01:29:20|55.3|54.6|55.31|54.61|55.33|54.63|55.29|54.59|9
1656638970000|2022-07-01 01:29:30|55.3|54.6|55.31|54.61|55.32|54.62|55.3|54.6|6
1656638980000|2022-07-01 01:29:40|55.32|54.62|55.3|54.6|55.34|54.64|55.27|54.57|9
1656638990000|2022-07-01 01:29:50|55.31|54.61|55.33|54.63|55.33|54.63|55.31|54.61|12
1656639000000|2022-07-01 01:30:00|55.34|54.64|55.3|54.6|55.34|54.64|55.29|54.59|20
1656639010000|2022-07-01 01:30:10|55.33|54.63|55.3|54.6|55.33|54.63|55.3|54.6|8
1656639020000|2022-07-01 01:30:20|55.29|54.59|55.3|54.6|55.32|54.62|55.29|54.59|10
1656639030000|2022-07-01 01:30:30|55.29|54.59|55.3|54.6|55.3|54.6|55.29|54.59|2
1656639040000|2022-07-01 01:30:40|55.32|54.62|55.27|54.57|55.32|54.62|55.27|54.57|10
1656639050000|2022-07-01 01:30:50|55.3|54.6|55.25|54.55|55.3|54.6|55.25|54.55|3
1656639060000|2022-07-01 01:31:00|55.23|54.53|55.23|54.53|55.26|54.56|55.22|54.52|12
1656639070000|2022-07-01 01:31:10|55.22|54.52|55.22|54.52|55.23|54.53|55.22|54.52|5
1656639080000|2022-07-01 01:31:20|55.23|54.53|55.22|54.52|55.23|54.53|55.21|54.51|6
1656639090000|2022-07-01 01:31:30|55.23|54.53|55.21|54.51|55.23|54.53|55.2|54.5|8
1656639100000|2022-07-01 01:31:40|55.2|54.5|55.13|54.43|55.22|54.52|55.13|54.43|12
1656639110000|2022-07-01 01:31:50|55.14|54.44|55.14|54.44|55.15|54.45|55.14|54.44|9
1656639120000|2022-07-01 01:32:00|55.13|54.43|55.13|54.43|55.15|54.45|55.13|54.43|9
1656639130000|2022-07-01 01:32:10|55.14|54.44|55.11|54.41|55.14|54.44|55.11|54.41|14
1656639140000|2022-07-01 01:32:20|55.1|54.4|55.08|54.38|55.13|54.43|55.07|54.37|19
1656639150000|2022-07-01 01:32:30|55.07|54.37|55.08|54.38|55.12|54.42|55.07|54.37|12
1656639160000|2022-07-01 01:32:40|55.11|54.41|55.07|54.37|55.11|54.41|55.06|54.36|12
1656639170000|2022-07-01 01:32:50|55.08|54.38|55.07|54.37|55.11|54.41|55.06|54.36|12
1656639180000|2022-07-01 01:33:00|55.06|54.36|55.08|54.38|55.1|54.4|55.06|54.36|12
1656639190000|2022-07-01 01:33:10|55.09|54.39|55.14|54.44|55.14|54.44|55.09|54.39|7
1656639200000|2022-07-01 01:33:20|55.13|54.43|55.14|54.44|55.15|54.45|55.13|54.43|10
1656639210000|2022-07-01 01:33:30|55.13|54.43|55.14|54.44|55.19|54.49|55.13|54.43|20
1656639220000|2022-07-01 01:33:40|55.12|54.42|55.23|54.53|55.23|54.53|55.12|54.42|14
1656639230000|2022-07-01 01:33:50|55.22|54.52|55.23|54.53|55.23|54.53|55.19|54.49|6
1656639240000|2022-07-01 01:34:00|55.22|54.52|55.2|54.5|55.23|54.53|55.2|54.5|14
1656639250000|2022-07-01 01:34:10|55.21|54.51|55.21|54.51|55.22|54.52|55.2|54.5|7
1656639260000|2022-07-01 01:34:20|55.22|54.52|55.22|54.52|55.22|54.52|55.2|54.5|15
1656639270000|2022-07-01 01:34:30|55.23|54.53|55.19|54.49|55.23|54.53|55.16|54.46|21
1656639280000|2022-07-01 01:34:40|55.17|54.47|55.18|54.48|55.19|54.49|55.16|54.46|13
1656639290000|2022-07-01 01:34:50|55.16|54.46|55.19|54.49|55.2|54.5|55.16|54.46|5
1656639300000|2022-07-01 01:35:00|55.16|54.46|55.2|54.5|55.21|54.51|55.16|54.46|14
1656639310000|2022-07-01 01:35:10|55.19|54.49|55.24|54.54|55.25|54.55|55.19|54.49|17
1656639320000|2022-07-01 01:35:20|55.25|54.55|55.21|54.51|55.27|54.57|55.21|54.51|11
1656639330000|2022-07-01 01:35:30|55.22|54.52|55.22|54.52|55.23|54.53|55.21|54.51|5
1656639340000|2022-07-01 01:35:40|55.23|54.53|55.23|54.53|55.24|54.54|55.23|54.53|3
1656639350000|2022-07-01 01:35:50|55.22|54.52|55.25|54.55|55.25|54.55|55.22|54.52|8
1656639360000|2022-07-01 01:36:00|55.26|54.56|55.23|54.53|55.26|54.56|55.23|54.53|9
1656639370000|2022-07-01 01:36:10|55.24|54.54|55.24|54.54|55.27|54.57|55.19|54.49|16
1656639380000|2022-07-01 01:36:20|55.23|54.53|55.21|54.51|55.24|54.54|55.21|54.51|9
1656639390000|2022-07-01 01:36:30|55.22|54.52|55.2|54.5|55.22|54.52|55.2|54.5|7
1656639400000|2022-07-01 01:36:40|55.21|54.51|55.22|54.52|55.22|54.52|55.21|54.51|6
1656639410000|2022-07-01 01:36:50|55.23|54.53|55.21|54.51|55.23|54.53|55.21|54.51|6
1656639420000|2022-07-01 01:37:00|55.23|54.53|55.19|54.49|55.23|54.53|55.19|54.49|13
1656639430000|2022-07-01 01:37:10|55.22|54.52|55.22|54.52|55.23|54.53|55.22|54.52|3
1656639440000|2022-07-01 01:37:20|55.21|54.51|55.21|54.51|55.23|54.53|55.21|54.51|9
1656639450000|2022-07-01 01:37:30|55.22|54.52|55.18|54.48|55.22|54.52|55.18|54.48|6
1656639470000|2022-07-01 01:37:50|55.19|54.49|55.2|54.5|55.21|54.51|55.19|54.49|8
1656639480000|2022-07-01 01:38:00|55.22|54.52|55.21|54.51|55.23|54.53|55.18|54.48|12
1656639490000|2022-07-01 01:38:10|55.23|54.53|55.2|54.5|55.24|54.54|55.2|54.5|18
1656639500000|2022-07-01 01:38:20|55.23|54.53|55.22|54.52|55.23|54.53|55.21|54.51|5
1656639510000|2022-07-01 01:38:30|55.21|54.51|55.21|54.51|55.23|54.53|55.21|54.51|6
1656639520000|2022-07-01 01:38:40|55.22|54.52|55.21|54.51|55.22|54.52|55.2|54.5|9
1656639530000|2022-07-01 01:38:50|55.22|54.52|55.25|54.55|55.26|54.56|55.21|54.51|11
1656639540000|2022-07-01 01:39:00|55.24|54.54|55.29|54.59|55.29|54.59|55.24|54.54|9
1656639550000|2022-07-01 01:39:10|55.28|54.58|55.3|54.6|55.3|54.6|55.27|54.57|13
1656639560000|2022-07-01 01:39:20|55.28|54.58|55.27|54.57|55.29|54.59|55.26|54.56|15
1656639570000|2022-07-01 01:39:30|55.26|54.56|55.25|54.55|55.27|54.57|55.25|54.55|8
1656639580000|2022-07-01 01:39:40|55.24|54.54|55.29|54.59|55.3|54.6|55.23|54.53|18
1656639590000|2022-07-01 01:39:50|55.31|54.61|55.29|54.59|55.32|54.62|55.29|54.59|13
1656639600000|2022-07-01 01:40:00|55.3|54.6|55.26|54.56|55.3|54.6|55.26|54.56|12
1656639610000|2022-07-01 01:40:10|55.27|54.57|55.27|54.57|55.31|54.61|55.25|54.55|15
1656639620000|2022-07-01 01:40:20|55.26|54.56|55.25|54.55|55.29|54.59|55.25|54.55|15
1656639630000|2022-07-01 01:40:30|55.26|54.56|55.29|54.59|55.32|54.62|55.26|54.56|17
1656639640000|2022-07-01 01:40:40|55.32|54.62|55.31|54.61|55.32|54.62|55.29|54.59|4
1656639650000|2022-07-01 01:40:50|55.32|54.62|55.32|54.62|55.32|54.62|55.29|54.59|9
1656639660000|2022-07-01 01:41:00|55.29|54.59|55.3|54.6|55.32|54.62|55.29|54.59|10
1656639670000|2022-07-01 01:41:10|55.31|54.61|55.3|54.6|55.31|54.61|55.29|54.59|9
1656639680000|2022-07-01 01:41:20|55.29|54.59|55.32|54.62|55.33|54.63|55.29|54.59|9
1656639690000|2022-07-01 01:41:30|55.31|54.61|55.31|54.61|55.33|54.63|55.3|54.6|16
1656639700000|2022-07-01 01:41:40|55.28|54.58|55.39|54.69|55.42|54.72|55.28|54.58|21
1656639710000|2022-07-01 01:41:50|55.38|54.68|55.38|54.68|55.39|54.69|55.36|54.66|15
1656639720000|2022-07-01 01:42:00|55.36|54.66|55.38|54.68|55.4|54.7|55.35|54.65|16
1656639730000|2022-07-01 01:42:10|55.39|54.69|55.47|54.77|55.47|54.77|55.39|54.69|14
1656639740000|2022-07-01 01:42:20|55.44|54.74|55.42|54.72|55.44|54.74|55.41|54.71|16
1656639750000|2022-07-01 01:42:30|55.41|54.71|55.37|54.67|55.42|54.72|55.36|54.66|20
1656639760000|2022-07-01 01:42:40|55.36|54.66|55.3|54.6|55.36|54.66|55.28|54.58|13
1656639770000|2022-07-01 01:42:50|55.31|54.61|55.3|54.6|55.32|54.62|55.27|54.57|15
1656639780000|2022-07-01 01:43:00|55.29|54.59|55.35|54.65|55.38|54.68|55.29|54.59|14
1656639790000|2022-07-01 01:43:10|55.36|54.66|55.34|54.64|55.36|54.66|55.32|54.62|8
1656639800000|2022-07-01 01:43:20|55.35|54.65|55.35|54.65|55.37|54.67|55.35|54.65|5
1656639810000|2022-07-01 01:43:30|55.34|54.64|55.34|54.64|55.37|54.67|55.34|54.64|19
1656639820000|2022-07-01 01:43:40|55.36|54.66|55.34|54.64|55.36|54.66|55.33|54.63|16
1656639830000|2022-07-01 01:43:50|55.35|54.65|55.33|54.63|55.36|54.66|55.31|54.61|13
1656639840000|2022-07-01 01:44:00|55.32|54.62|55.33|54.63|55.33|54.63|55.29|54.59|6
1656639850000|2022-07-01 01:44:10|55.3|54.6|55.28|54.58|55.32|54.62|55.28|54.58|11
1656639860000|2022-07-01 01:44:20|55.29|54.59|55.31|54.61|55.33|54.63|55.29|54.59|10
1656639870000|2022-07-01 01:44:30|55.33|54.63|55.32|54.62|55.34|54.64|55.31|54.61|13
1656639880000|2022-07-01 01:44:40|55.3|54.6|55.33|54.63|55.33|54.63|55.3|54.6|2
1656639890000|2022-07-01 01:44:50|55.31|54.61|55.27|54.57|55.34|54.64|55.27|54.57|11
1656639900000|2022-07-01 01:45:00|55.29|54.59|55.34|54.64|55.34|54.64|55.27|54.57|14
1656639910000|2022-07-01 01:45:10|55.32|54.62|55.32|54.62|55.35|54.65|55.32|54.62|10
1656639920000|2022-07-01 01:45:20|55.35|54.65|55.36|54.66|55.36|54.66|55.32|54.62|17
1656639930000|2022-07-01 01:45:30|55.34|54.64|55.32|54.62|55.35|54.65|55.32|54.62|9
1656639940000|2022-07-01 01:45:40|55.34|54.64|55.33|54.63|55.36|54.66|55.32|54.62|12
1656639950000|2022-07-01 01:45:50|55.32|54.62|55.33|54.63|55.35|54.65|55.32|54.62|11
1656639960000|2022-07-01 01:46:00|55.32|54.62|55.34|54.64|55.36|54.66|55.32|54.62|12
1656639970000|2022-07-01 01:46:10|55.35|54.65|55.33|54.63|55.35|54.65|55.32|54.62|11
1656639980000|2022-07-01 01:46:20|55.32|54.62|55.32|54.62|55.36|54.66|55.32|54.62|12
1656639990000|2022-07-01 01:46:30|55.33|54.63|55.31|54.61|55.36|54.66|55.31|54.61|18
1656640000000|2022-07-01 01:46:40|55.33|54.63|55.28|54.58|55.34|54.64|55.28|54.58|14
1656640010000|2022-07-01 01:46:50|55.29|54.59|55.25|54.55|55.29|54.59|55.24|54.54|16
1656640020000|2022-07-01 01:47:00|55.26|54.56|55.24|54.54|55.27|54.57|55.22|54.52|9
1656640030000|2022-07-01 01:47:10|55.25|54.55|55.28|54.58|55.28|54.58|55.24|54.54|11
1656640040000|2022-07-01 01:47:20|55.29|54.59|55.24|54.54|55.29|54.59|55.24|54.54|13
1656640050000|2022-07-01 01:47:30|55.25|54.55|55.25|54.55|55.25|54.55|55.24|54.54|5
1656640060000|2022-07-01 01:47:40|55.24|54.54|55.24|54.54|55.26|54.56|55.24|54.54|7
1656640070000|2022-07-01 01:47:50|55.25|54.55|55.25|54.55|55.25|54.55|55.25|54.55|1
1656640080000|2022-07-01 01:48:00|55.24|54.54|55.24|54.54|55.25|54.55|55.22|54.52|7
1656640090000|2022-07-01 01:48:10|55.25|54.55|55.25|54.55|55.25|54.55|55.24|54.54|3
1656640100000|2022-07-01 01:48:20|55.24|54.54|55.24|54.54|55.26|54.56|55.24|54.54|9
1656640110000|2022-07-01 01:48:30|55.25|54.55|55.3|54.6|55.3|54.6|55.24|54.54|16
1656640120000|2022-07-01 01:48:40|55.29|54.59|55.3|54.6|55.32|54.62|55.29|54.59|13
1656640130000|2022-07-01 01:48:50|55.31|54.61|55.27|54.57|55.31|54.61|55.26|54.56|10
1656640140000|2022-07-01 01:49:00|55.28|54.58|55.27|54.57|55.29|54.59|55.26|54.56|10
1656640150000|2022-07-01 01:49:10|55.28|54.58|55.27|54.57|55.28|54.58|55.26|54.56|6
1656640160000|2022-07-01 01:49:20|55.28|54.58|55.26|54.56|55.28|54.58|55.26|54.56|12
1656640170000|2022-07-01 01:49:30|55.27|54.57|55.26|54.56|55.28|54.58|55.26|54.56|5
1656640180000|2022-07-01 01:49:40|55.27|54.57|55.26|54.56|55.27|54.57|55.26|54.56|4
1656640190000|2022-07-01 01:49:50|55.27|54.57|55.25|54.55|55.27|54.57|55.24|54.54|8
1656640200000|2022-07-01 01:50:00|55.24|54.54|55.23|54.53|55.26|54.56|55.22|54.52|9
1656640210000|2022-07-01 01:50:10|55.21|54.51|55.23|54.53|55.24|54.54|55.21|54.51|5
1656640220000|2022-07-01 01:50:20|55.24|54.54|55.27|54.57|55.28|54.58|55.24|54.54|6
1656640230000|2022-07-01 01:50:30|55.28|54.58|55.28|54.58|55.29|54.59|55.25|54.55|17
1656640240000|2022-07-01 01:50:40|55.29|54.59|55.28|54.58|55.3|54.6|55.28|54.58|11
1656640250000|2022-07-01 01:50:50|55.29|54.59|55.26|54.56|55.3|54.6|55.26|54.56|11
1656640260000|2022-07-01 01:51:00|55.28|54.58|55.28|54.58|55.32|54.62|55.26|54.56|13
1656640270000|2022-07-01 01:51:10|55.29|54.59|55.28|54.58|55.3|54.6|55.28|54.58|7
1656640280000|2022-07-01 01:51:20|55.29|54.59|55.28|54.58|55.3|54.6|55.28|54.58|6
1656640290000|2022-07-01 01:51:30|55.29|54.59|55.27|54.57|55.3|54.6|55.27|54.57|7
1656640300000|2022-07-01 01:51:40|55.28|54.58|55.29|54.59|55.29|54.59|55.27|54.57|8
1656640310000|2022-07-01 01:51:50|55.28|54.58|55.29|54.59|55.29|54.59|55.28|54.58|2
1656640320000|2022-07-01 01:52:00|55.28|54.58|55.24|54.54|55.29|54.59|55.23|54.53|19
1656640330000|2022-07-01 01:52:10|55.23|54.53|55.27|54.57|55.27|54.57|55.23|54.53|13
1656640340000|2022-07-01 01:52:20|55.28|54.58|55.28|54.58|55.29|54.59|55.27|54.57|7
1656640350000|2022-07-01 01:52:30|55.29|54.59|55.3|54.6|55.3|54.6|55.28|54.58|16
1656640360000|2022-07-01 01:52:40|55.29|54.59|55.29|54.59|55.31|54.61|55.28|54.58|10
1656640370000|2022-07-01 01:52:50|55.28|54.58|55.29|54.59|55.29|54.59|55.27|54.57|8
1656640380000|2022-07-01 01:53:00|55.3|54.6|55.28|54.58|55.32|54.62|55.28|54.58|9
1656640390000|2022-07-01 01:53:10|55.29|54.59|55.28|54.58|55.29|54.59|55.26|54.56|9
1656640400000|2022-07-01 01:53:20|55.27|54.57|55.27|54.57|55.28|54.58|55.26|54.56|11
1656640410000|2022-07-01 01:53:30|55.26|54.56|55.27|54.57|55.27|54.57|55.26|54.56|4
1656640420000|2022-07-01 01:53:40|55.26|54.56|55.3|54.6|55.3|54.6|55.26|54.56|4
1656640430000|2022-07-01 01:53:50|55.29|54.59|55.29|54.59|55.3|54.6|55.28|54.58|14
1656640440000|2022-07-01 01:54:00|55.28|54.58|55.27|54.57|55.3|54.6|55.27|54.57|12
1656640450000|2022-07-01 01:54:10|55.28|54.58|55.27|54.57|55.28|54.58|55.26|54.56|6
1656640470000|2022-07-01 01:54:30|55.28|54.58|55.26|54.56|55.29|54.59|55.26|54.56|13
1656640480000|2022-07-01 01:54:40|55.27|54.57|55.29|54.59|55.3|54.6|55.26|54.56|12
1656640490000|2022-07-01 01:54:50|55.28|54.58|55.3|54.6|55.3|54.6|55.28|54.58|8
1656640500000|2022-07-01 01:55:00|55.31|54.61|55.32|54.62|55.32|54.62|55.28|54.58|14
1656640510000|2022-07-01 01:55:10|55.31|54.61|55.27|54.57|55.31|54.61|55.27|54.57|8
1656640520000|2022-07-01 01:55:20|55.26|54.56|55.22|54.52|55.27|54.57|55.21|54.51|16
1656640530000|2022-07-01 01:55:30|55.21|54.51|55.23|54.53|55.23|54.53|55.21|54.51|14
1656640540000|2022-07-01 01:55:40|55.22|54.52|55.23|54.53|55.23|54.53|55.21|54.51|17
1656640550000|2022-07-01 01:55:50|55.22|54.52|55.18|54.48|55.23|54.53|55.15|54.45|10
1656640560000|2022-07-01 01:56:00|55.2|54.5|55.18|54.48|55.2|54.5|55.16|54.46|8
1656640570000|2022-07-01 01:56:10|55.17|54.47|55.17|54.47|55.19|54.49|55.17|54.47|8
1656640580000|2022-07-01 01:56:20|55.16|54.46|55.14|54.44|55.17|54.47|55.14|54.44|7
1656640590000|2022-07-01 01:56:30|55.15|54.45|55.18|54.48|55.2|54.5|55.13|54.43|11
1656640600000|2022-07-01 01:56:40|55.2|54.5|55.18|54.48|55.2|54.5|55.18|54.48|11
1656640610000|2022-07-01 01:56:50|55.19|54.49|55.19|54.49|55.2|54.5|55.17|54.47|9
1656640620000|2022-07-01 01:57:00|55.21|54.51|55.19|54.49|55.22|54.52|55.19|54.49|9
1656640630000|2022-07-01 01:57:10|55.21|54.51|55.22|54.52|55.22|54.52|55.2|54.5|4
1656640640000|2022-07-01 01:57:20|55.21|54.51|55.25|54.55|55.28|54.58|55.2|54.5|21
1656640650000|2022-07-01 01:57:30|55.26|54.56|55.28|54.58|55.29|54.59|55.24|54.54|8
1656640660000|2022-07-01 01:57:40|55.26|54.56|55.28|54.58|55.3|54.6|55.23|54.53|13
1656640670000|2022-07-01 01:57:50|55.29|54.59|55.26|54.56|55.29|54.59|55.26|54.56|11
1656640680000|2022-07-01 01:58:00|55.25|54.55|55.25|54.55|55.27|54.57|55.24|54.54|9
1656640690000|2022-07-01 01:58:10|55.29|54.59|55.24|54.54|55.29|54.59|55.24|54.54|10
1656640700000|2022-07-01 01:58:20|55.22|54.52|55.31|54.61|55.31|54.61|55.22|54.52|15
1656640710000|2022-07-01 01:58:30|55.32|54.62|55.24|54.54|55.32|54.62|55.24|54.54|16
1656640720000|2022-07-01 01:58:40|55.25|54.55|55.26|54.56|55.29|54.59|55.25|54.55|14
1656640730000|2022-07-01 01:58:50|55.25|54.55|55.26|54.56|55.3|54.6|55.25|54.55|12
1656640740000|2022-07-01 01:59:00|55.25|54.55|55.24|54.54|55.26|54.56|55.22|54.52|16
1656640750000|2022-07-01 01:59:10|55.22|54.52|55.24|54.54|55.26|54.56|55.22|54.52|15
1656640760000|2022-07-01 01:59:20|55.26|54.56|55.25|54.55|55.26|54.56|55.22|54.52|18
1656640770000|2022-07-01 01:59:30|55.22|54.52|55.24|54.54|55.27|54.57|55.22|54.52|8
1656640780000|2022-07-01 01:59:40|55.23|54.53|55.22|54.52|55.24|54.54|55.22|54.52|10
1656640790000|2022-07-01 01:59:50|55.24|54.54|55.24|54.54|55.24|54.54|55.22|54.52|14
1656640800000|2022-07-01 02:00:00|55.25|54.55|55.24|54.54|55.27|54.57|55.22|54.52|21
1656640810000|2022-07-01 02:00:10|55.23|54.53|55.25|54.55|55.26|54.56|55.21|54.51|18
1656640820000|2022-07-01 02:00:20|55.26|54.56|55.29|54.59|55.3|54.6|55.2|54.5|18
1656640830000|2022-07-01 02:00:30|55.27|54.57|55.31|54.61|55.32|54.62|55.25|54.55|12
1656640840000|2022-07-01 02:00:40|55.32|54.62|55.32|54.62|55.32|54.62|55.3|54.6|5
1656640850000|2022-07-01 02:00:50|55.31|54.61|55.29|54.59|55.32|54.62|55.28|54.58|16
1656640860000|2022-07-01 02:01:00|55.27|54.57|55.28|54.58|55.32|54.62|55.26|54.56|14
1656640870000|2022-07-01 02:01:10|55.3|54.6|55.28|54.58|55.3|54.6|55.25|54.55|11
1656640880000|2022-07-01 02:01:20|55.27|54.57|55.29|54.59|55.31|54.61|55.25|54.55|9
1656640890000|2022-07-01 02:01:30|55.31|54.61|55.31|54.61|55.32|54.62|55.29|54.59|10
1656640900000|2022-07-01 02:01:40|55.28|54.58|55.28|54.58|55.31|54.61|55.27|54.57|7
1656640910000|2022-07-01 02:01:50|55.27|54.57|55.28|54.58|55.29|54.59|55.27|54.57|6
1656640920000|2022-07-01 02:02:00|55.27|54.57|55.27|54.57|55.28|54.58|55.27|54.57|7
1656640930000|2022-07-01 02:02:10|55.26|54.56|55.28|54.58|55.28|54.58|55.26|54.56|7
1656640940000|2022-07-01 02:02:20|55.27|54.57|55.26|54.56|55.27|54.57|55.26|54.56|6
1656640950000|2022-07-01 02:02:30|55.25|54.55|55.26|54.56|55.26|54.56|55.25|54.55|6
1656640960000|2022-07-01 02:02:40|55.25|54.55|55.28|54.58|55.28|54.58|55.25|54.55|15
1656640970000|2022-07-01 02:02:50|55.27|54.57|55.28|54.58|55.28|54.58|55.26|54.56|10
1656640980000|2022-07-01 02:03:00|55.27|54.57|55.29|54.59|55.3|54.6|55.27|54.57|11
1656640990000|2022-07-01 02:03:10|55.3|54.6|55.24|54.54|55.3|54.6|55.23|54.53|11
1656641000000|2022-07-01 02:03:20|55.25|54.55|55.28|54.58|55.28|54.58|55.24|54.54|10
1656641010000|2022-07-01 02:03:30|55.27|54.57|55.26|54.56|55.29|54.59|55.25|54.55|10
1656641020000|2022-07-01 02:03:40|55.24|54.54|55.24|54.54|55.28|54.58|55.24|54.54|13
1656641030000|2022-07-01 02:03:50|55.28|54.58|55.25|54.55|55.28|54.58|55.25|54.55|5
1656641040000|2022-07-01 02:04:00|55.26|54.56|55.27|54.57|55.31|54.61|55.25|54.55|11
1656641050000|2022-07-01 02:04:10|55.26|54.56|55.22|54.52|55.26|54.56|55.15|54.45|23
1656641060000|2022-07-01 02:04:20|55.21|54.51|55.17|54.47|55.22|54.52|55.16|54.46|15
1656641070000|2022-07-01 02:04:30|55.16|54.46|55.14|54.44|55.16|54.46|55.12|54.42|11
1656641080000|2022-07-01 02:04:40|55.15|54.45|55.13|54.43|55.16|54.46|55.11|54.41|13
1656641090000|2022-07-01 02:04:50|55.15|54.45|55.15|54.45|55.15|54.45|55.11|54.41|7
1656641100000|2022-07-01 02:05:00|55.11|54.41|55.11|54.41|55.15|54.45|55.11|54.41|4
1656641110000|2022-07-01 02:05:10|55.17|54.47|55.13|54.43|55.17|54.47|55.12|54.42|5
1656641120000|2022-07-01 02:05:20|55.15|54.45|55.17|54.47|55.17|54.47|55.15|54.45|3
1656641130000|2022-07-01 02:05:30|55.16|54.46|55.16|54.46|55.16|54.46|55.15|54.45|3
1656641140000|2022-07-01 02:05:40|55.17|54.47|55.17|54.47|55.2|54.5|55.16|54.46|13
1656641150000|2022-07-01 02:05:50|55.16|54.46|55.14|54.44|55.22|54.52|55.14|54.44|8
1656641160000|2022-07-01 02:06:00|55.15|54.45|55.14|54.44|55.15|54.45|55.14|54.44|4
1656641170000|2022-07-01 02:06:10|55.15|54.45|55.15|54.45|55.17|54.47|55.14|54.44|10
1656641180000|2022-07-01 02:06:20|55.16|54.46|55.16|54.46|55.17|54.47|55.16|54.46|3
1656641190000|2022-07-01 02:06:30|55.15|54.45|55.16|54.46|55.17|54.47|55.15|54.45|4
1656641200000|2022-07-01 02:06:40|55.18|54.48|55.17|54.47|55.18|54.48|55.16|54.46|7
1656641210000|2022-07-01 02:06:50|55.18|54.48|55.15|54.45|55.18|54.48|55.15|54.45|10
1656641220000|2022-07-01 02:07:00|55.16|54.46|55.16|54.46|55.17|54.47|55.15|54.45|5
1656641230000|2022-07-01 02:07:10|55.15|54.45|55.15|54.45|55.16|54.46|55.14|54.44|5
1656641240000|2022-07-01 02:07:20|55.16|54.46|55.16|54.46|55.19|54.49|55.14|54.44|8
1656641250000|2022-07-01 02:07:30|55.14|54.44|55.14|54.44|55.15|54.45|55.13|54.43|8
1656641260000|2022-07-01 02:07:40|55.15|54.45|55.16|54.46|55.18|54.48|55.15|54.45|6
1656641270000|2022-07-01 02:07:50|55.18|54.48|55.24|54.54|55.24|54.54|55.17|54.47|13
1656641280000|2022-07-01 02:08:00|55.21|54.51|55.26|54.56|55.29|54.59|55.21|54.51|16
1656641290000|2022-07-01 02:08:10|55.27|54.57|55.32|54.62|55.35|54.65|55.26|54.56|17
1656641300000|2022-07-01 02:08:20|55.33|54.63|55.33|54.63|55.38|54.68|55.31|54.61|22
1656641310000|2022-07-01 02:08:30|55.34|54.64|55.31|54.61|55.34|54.64|55.29|54.59|10
1656641320000|2022-07-01 02:08:40|55.35|54.65|55.33|54.63|55.36|54.66|55.29|54.59|11
1656641330000|2022-07-01 02:08:50|55.3|54.6|55.33|54.63|55.33|54.63|55.3|54.6|4
1656641340000|2022-07-01 02:09:00|55.3|54.6|55.31|54.61|55.33|54.63|55.3|54.6|12
1656641350000|2022-07-01 02:09:10|55.3|54.6|55.3|54.6|55.32|54.62|55.28|54.58|13
1656641360000|2022-07-01 02:09:20|55.32|54.62|55.36|54.66|55.36|54.66|55.29|54.59|18
1656641370000|2022-07-01 02:09:30|55.34|54.64|55.35|54.65|55.36|54.66|55.33|54.63|16
1656641380000|2022-07-01 02:09:40|55.34|54.64|55.33|54.63|55.36|54.66|55.3|54.6|17
1656641390000|2022-07-01 02:09:50|55.32|54.62|55.35|54.65|55.35|54.65|55.3|54.6|16
1656641400000|2022-07-01 02:10:00|55.33|54.63|55.33|54.63|55.35|54.65|55.32|54.62|11
1656641410000|2022-07-01 02:10:10|55.34|54.64|55.32|54.62|55.34|54.64|55.32|54.62|16
1656641420000|2022-07-01 02:10:20|55.35|54.65|55.34|54.64|55.35|54.65|55.32|54.62|9
1656641430000|2022-07-01 02:10:30|55.35|54.65|55.3|54.6|55.35|54.65|55.3|54.6|20
1656641440000|2022-07-01 02:10:40|55.28|54.58|55.29|54.59|55.3|54.6|55.27|54.57|17
1656641450000|2022-07-01 02:10:50|55.28|54.58|55.32|54.62|55.32|54.62|55.28|54.58|7
1656641460000|2022-07-01 02:11:00|55.31|54.61|55.31|54.61|55.33|54.63|55.31|54.61|7
1656641470000|2022-07-01 02:11:10|55.32|54.62|55.33|54.63|55.35|54.65|55.32|54.62|12
1656641480000|2022-07-01 02:11:20|55.34|54.64|55.33|54.63|55.34|54.64|55.31|54.61|7
1656641490000|2022-07-01 02:11:30|55.32|54.62|55.38|54.68|55.38|54.68|55.31|54.61|13
1656641500000|2022-07-01 02:11:40|55.39|54.69|55.33|54.63|55.39|54.69|55.33|54.63|18
1656641510000|2022-07-01 02:11:50|55.35|54.65|55.36|54.66|55.37|54.67|55.35|54.65|4
1656641520000|2022-07-01 02:12:00|55.35|54.65|55.32|54.62|55.35|54.65|55.32|54.62|15
1656641530000|2022-07-01 02:12:10|55.34|54.64|55.34|54.64|55.35|54.65|55.32|54.62|11
1656641540000|2022-07-01 02:12:20|55.36|54.66|55.34|54.64|55.36|54.66|55.33|54.63|7
1656641550000|2022-07-01 02:12:30|55.36|54.66|55.35|54.65|55.36|54.66|55.34|54.64|6
1656641560000|2022-07-01 02:12:40|55.36|54.66|55.33|54.63|55.37|54.67|55.33|54.63|9
1656641570000|2022-07-01 02:12:50|55.34|54.64|55.32|54.62|55.34|54.64|55.32|54.62|9
1656641580000|2022-07-01 02:13:00|55.33|54.63|55.33|54.63|55.35|54.65|55.32|54.62|10
1656641590000|2022-07-01 02:13:10|55.36|54.66|55.34|54.64|55.36|54.66|55.32|54.62|10
1656641600000|2022-07-01 02:13:20|55.33|54.63|55.36|54.66|55.36|54.66|55.33|54.63|6
1656641610000|2022-07-01 02:13:30|55.35|54.65|55.37|54.67|55.37|54.67|55.32|54.62|17
1656641620000|2022-07-01 02:13:40|55.35|54.65|55.34|54.64|55.36|54.66|55.33|54.63|10
1656641630000|2022-07-01 02:13:50|55.35|54.65|55.33|54.63|55.41|54.71|55.33|54.63|12
1656641640000|2022-07-01 02:14:00|55.35|54.65|55.37|54.67|55.38|54.68|55.34|54.64|12
1656641650000|2022-07-01 02:14:10|55.38|54.68|55.47|54.77|55.53|54.83|55.37|54.67|23
1656641660000|2022-07-01 02:14:20|55.49|54.79|55.41|54.71|55.51|54.81|55.41|54.71|16
1656641670000|2022-07-01 02:14:30|55.42|54.72|55.4|54.7|55.42|54.72|55.39|54.69|15
1656641680000|2022-07-01 02:14:40|55.41|54.71|55.41|54.71|55.44|54.74|55.38|54.68|13
1656641690000|2022-07-01 02:14:50|55.44|54.74|55.41|54.71|55.45|54.75|55.41|54.71|23
1656641700000|2022-07-01 02:15:00|55.42|54.72|55.36|54.66|55.43|54.73|55.35|54.65|17
1656641710000|2022-07-01 02:15:10|55.39|54.69|55.37|54.67|55.4|54.7|55.36|54.66|18
1656641720000|2022-07-01 02:15:20|55.38|54.68|55.35|54.65|55.4|54.7|55.34|54.64|19
1656641730000|2022-07-01 02:15:30|55.36|54.66|55.36|54.66|55.38|54.68|55.34|54.64|18
1656641740000|2022-07-01 02:15:40|55.35|54.65|55.4|54.7|55.42|54.72|55.35|54.65|12
1656641750000|2022-07-01 02:15:50|55.39|54.69|55.39|54.69|55.4|54.7|55.37|54.67|15
1656641760000|2022-07-01 02:16:00|55.38|54.68|55.36|54.66|55.39|54.69|55.35|54.65|9
1656641770000|2022-07-01 02:16:10|55.37|54.67|55.37|54.67|55.4|54.7|55.35|54.65|17
1656641780000|2022-07-01 02:16:20|55.38|54.68|55.35|54.65|55.38|54.68|55.34|54.64|15
1656641790000|2022-07-01 02:16:30|55.36|54.66|55.36|54.66|55.37|54.67|55.33|54.63|15
1656641800000|2022-07-01 02:16:40|55.38|54.68|55.36|54.66|55.38|54.68|55.35|54.65|8
1656641810000|2022-07-01 02:16:50|55.37|54.67|55.35|54.65|55.39|54.69|55.35|54.65|9
1656641820000|2022-07-01 02:17:00|55.33|54.63|55.35|54.65|55.38|54.68|55.33|54.63|12
1656641830000|2022-07-01 02:17:10|55.39|54.69|55.4|54.7|55.42|54.72|55.34|54.64|19
1656641840000|2022-07-01 02:17:20|55.39|54.69|55.42|54.72|55.42|54.72|55.35|54.65|12
1656641850000|2022-07-01 02:17:30|55.41|54.71|55.41|54.71|55.42|54.72|55.39|54.69|18
1656641860000|2022-07-01 02:17:40|55.4|54.7|55.39|54.69|55.41|54.71|55.35|54.65|16
1656641870000|2022-07-01 02:17:50|55.4|54.7|55.38|54.68|55.4|54.7|55.35|54.65|13
1656641880000|2022-07-01 02:18:00|55.35|54.65|55.37|54.67|55.39|54.69|55.35|54.65|9
1656641890000|2022-07-01 02:18:10|55.36|54.66|55.36|54.66|55.37|54.67|55.35|54.65|5
1656641900000|2022-07-01 02:18:20|55.35|54.65|55.31|54.61|55.35|54.65|55.31|54.61|9
1656641920000|2022-07-01 02:18:40|55.32|54.62|55.31|54.61|55.33|54.63|55.31|54.61|3
1656641930000|2022-07-01 02:18:50|55.33|54.63|55.35|54.65|55.35|54.65|55.3|54.6|13
1656641940000|2022-07-01 02:19:00|55.31|54.61|55.34|54.64|55.35|54.65|55.31|54.61|5
1656641950000|2022-07-01 02:19:10|55.35|54.65|55.32|54.62|55.36|54.66|55.31|54.61|9
1656641960000|2022-07-01 02:19:20|55.31|54.61|55.33|54.63|55.33|54.63|55.3|54.6|7
1656641970000|2022-07-01 02:19:30|55.31|54.61|55.32|54.62|55.34|54.64|55.31|54.61|6
1656641980000|2022-07-01 02:19:40|55.31|54.61|55.32|54.62|55.34|54.64|55.31|54.61|13
1656641990000|2022-07-01 02:19:50|55.33|54.63|55.32|54.62|55.33|54.63|55.31|54.61|6
1656642000000|2022-07-01 02:20:00|55.31|54.61|55.27|54.57|55.33|54.63|55.27|54.57|15
1656642010000|2022-07-01 02:20:10|55.26|54.56|55.21|54.51|55.26|54.56|55.19|54.49|16
1656642020000|2022-07-01 02:20:20|55.22|54.52|55.2|54.5|55.23|54.53|55.18|54.48|15
1656642030000|2022-07-01 02:20:30|55.18|54.48|55.19|54.49|55.2|54.5|55.13|54.43|24
1656642040000|2022-07-01 02:20:40|55.17|54.47|55.16|54.46|55.19|54.49|55.16|54.46|10
1656642050000|2022-07-01 02:20:50|55.17|54.47|55.21|54.51|55.21|54.51|55.15|54.45|17
1656642060000|2022-07-01 02:21:00|55.18|54.48|55.19|54.49|55.2|54.5|55.17|54.47|6
1656642070000|2022-07-01 02:21:10|55.17|54.47|55.18|54.48|55.2|54.5|55.17|54.47|10
1656642080000|2022-07-01 02:21:20|55.19|54.49|55.15|54.45|55.19|54.49|55.14|54.44|14
1656642090000|2022-07-01 02:21:30|55.17|54.47|55.16|54.46|55.19|54.49|55.16|54.46|5
1656642100000|2022-07-01 02:21:40|55.15|54.45|55.22|54.52|55.23|54.53|55.15|54.45|13
1656642110000|2022-07-01 02:21:50|55.21|54.51|55.21|54.51|55.25|54.55|55.2|54.5|12
1656642120000|2022-07-01 02:22:00|55.25|54.55|55.21|54.51|55.25|54.55|55.21|54.51|2
1656642130000|2022-07-01 02:22:10|55.2|54.5|55.24|54.54|55.24|54.54|55.2|54.5|11
1656642140000|2022-07-01 02:22:20|55.23|54.53|55.23|54.53|55.26|54.56|55.22|54.52|14
1656642150000|2022-07-01 02:22:30|55.24|54.54|55.21|54.51|55.25|54.55|55.21|54.51|13
1656642160000|2022-07-01 02:22:40|55.23|54.53|55.22|54.52|55.25|54.55|55.21|54.51|11
1656642170000|2022-07-01 02:22:50|55.23|54.53|55.21|54.51|55.23|54.53|55.21|54.51|15
1656642180000|2022-07-01 02:23:00|55.22|54.52|55.19|54.49|55.23|54.53|55.19|54.49|11
1656642190000|2022-07-01 02:23:10|55.21|54.51|55.24|54.54|55.25|54.55|55.19|54.49|18
1656642200000|2022-07-01 02:23:20|55.23|54.53|55.22|54.52|55.26|54.56|55.22|54.52|8
1656642210000|2022-07-01 02:23:30|55.26|54.56|55.23|54.53|55.26|54.56|55.22|54.52|7
1656642220000|2022-07-01 02:23:40|55.24|54.54|55.21|54.51|55.3|54.6|55.21|54.51|9
1656642230000|2022-07-01 02:23:50|55.24|54.54|55.25|54.55|55.26|54.56|55.24|54.54|8
1656642240000|2022-07-01 02:24:00|55.28|54.58|55.29|54.59|55.29|54.59|55.25|54.55|6
1656642250000|2022-07-01 02:24:10|55.28|54.58|55.26|54.56|55.29|54.59|55.24|54.54|7
1656642260000|2022-07-01 02:24:20|55.25|54.55|55.25|54.55|55.27|54.57|55.22|54.52|13
1656642270000|2022-07-01 02:24:30|55.24|54.54|55.27|54.57|55.32|54.62|55.23|54.53|22
1656642280000|2022-07-01 02:24:40|55.3|54.6|55.28|54.58|55.3|54.6|55.27|54.57|9
1656642290000|2022-07-01 02:24:50|55.29|54.59|55.28|54.58|55.3|54.6|55.27|54.57|16
1656642300000|2022-07-01 02:25:00|55.26|54.56|55.26|54.56|55.28|54.58|55.25|54.55|17
1656642310000|2022-07-01 02:25:10|55.27|54.57|55.3|54.6|55.3|54.6|55.25|54.55|13
1656642320000|2022-07-01 02:25:20|55.29|54.59|55.29|54.59|55.3|54.6|55.26|54.56|8
1656642330000|2022-07-01 02:25:30|55.3|54.6|55.3|54.6|55.31|54.61|55.28|54.58|11
1656642340000|2022-07-01 02:25:40|55.31|54.61|55.34|54.64|55.36|54.66|55.31|54.61|12
1656642350000|2022-07-01 02:25:50|55.38|54.68|55.35|54.65|55.38|54.68|55.34|54.64|7
1656642360000|2022-07-01 02:26:00|55.33|54.63|55.34|54.64|55.36|54.66|55.29|54.59|13
1656642370000|2022-07-01 02:26:10|55.33|54.63|55.34|54.64|55.34|54.64|55.33|54.63|2
1656642380000|2022-07-01 02:26:20|55.35|54.65|55.35|54.65|55.38|54.68|55.35|54.65|9
1656642390000|2022-07-01 02:26:30|55.36|54.66|55.38|54.68|55.38|54.68|55.36|54.66|7
1656642400000|2022-07-01 02:26:40|55.39|54.69|55.38|54.68|55.39|54.69|55.38|54.68|2
1656642410000|2022-07-01 02:26:50|55.39|54.69|55.38|54.68|55.39|54.69|55.38|54.68|10
1656642420000|2022-07-01 02:27:00|55.37|54.67|55.35|54.65|55.4|54.7|55.34|54.64|19
1656642430000|2022-07-01 02:27:10|55.33|54.63|55.34|54.64|55.35|54.65|55.32|54.62|15
1656642440000|2022-07-01 02:27:20|55.35|54.65|55.36|54.66|55.37|54.67|55.34|54.64|10
1656642450000|2022-07-01 02:27:30|55.35|54.65|55.35|54.65|55.38|54.68|55.33|54.63|15
1656642460000|2022-07-01 02:27:40|55.34|54.64|55.35|54.65|55.36|54.66|55.33|54.63|7
1656642470000|2022-07-01 02:27:50|55.34|54.64|55.32|54.62|55.35|54.65|55.27|54.57|8
1656642480000|2022-07-01 02:28:00|55.31|54.61|55.29|54.59|55.32|54.62|55.27|54.57|20
1656642490000|2022-07-01 02:28:10|55.3|54.6|55.24|54.54|55.3|54.6|55.23|54.53|19
1656642500000|2022-07-01 02:28:20|55.23|54.53|55.2|54.5|55.25|54.55|55.2|54.5|11
1656642510000|2022-07-01 02:28:30|55.21|54.51|55.23|54.53|55.23|54.53|55.16|54.46|16
1656642520000|2022-07-01 02:28:40|55.24|54.54|55.21|54.51|55.26|54.56|55.21|54.51|11
1656642530000|2022-07-01 02:28:50|55.24|54.54|55.23|54.53|55.24|54.54|55.21|54.51|15
1656642540000|2022-07-01 02:29:00|55.22|54.52|55.23|54.53|55.23|54.53|55.19|54.49|16
1656642550000|2022-07-01 02:29:10|55.24|54.54|55.19|54.49|55.24|54.54|55.18|54.48|17
1656642560000|2022-07-01 02:29:20|55.21|54.51|55.2|54.5|55.21|54.51|55.2|54.5|2
1656642570000|2022-07-01 02:29:30|55.19|54.49|55.2|54.5|55.21|54.51|55.16|54.46|11
1656642580000|2022-07-01 02:29:40|55.22|54.52|55.22|54.52|55.22|54.52|55.2|54.5|16
1656642590000|2022-07-01 02:29:50|55.21|54.51|55.17|54.47|55.22|54.52|55.17|54.47|9
1656642600000|2022-07-01 02:30:00|55.18|54.48|55.18|54.48|55.18|54.48|55.16|54.46|5
1656642610000|2022-07-01 02:30:10|55.19|54.49|55.17|54.47|55.19|54.49|55.17|54.47|5
1656642620000|2022-07-01 02:30:20|55.21|54.51|55.18|54.48|55.21|54.51|55.18|54.48|11
1656642630000|2022-07-01 02:30:30|55.2|54.5|55.16|54.46|55.2|54.5|55.13|54.43|18
1656642640000|2022-07-01 02:30:40|55.18|54.48|55.19|54.49|55.19|54.49|55.16|54.46|13
1656642650000|2022-07-01 02:30:50|55.16|54.46|55.18|54.48|55.19|54.49|55.16|54.46|8
1656642660000|2022-07-01 02:31:00|55.19|54.49|55.18|54.48|55.19|54.49|55.15|54.45|10
1656642670000|2022-07-01 02:31:10|55.19|54.49|55.14|54.44|55.19|54.49|55.14|54.44|13
1656642680000|2022-07-01 02:31:20|55.15|54.45|55.14|54.44|55.16|54.46|55.13|54.43|9
1656642690000|2022-07-01 02:31:30|55.13|54.43|55.14|54.44|55.16|54.46|55.12|54.42|9
1656642700000|2022-07-01 02:31:40|55.16|54.46|55.03|54.33|55.16|54.46|55.03|54.33|14
1656642710000|2022-07-01 02:31:50|55.02|54.32|55.02|54.32|55.04|54.34|55|54.3|13
1656642720000|2022-07-01 02:32:00|55.03|54.33|55|54.3|55.04|54.34|55|54.3|13
1656642730000|2022-07-01 02:32:10|54.99|54.29|55.03|54.33|55.03|54.33|54.98|54.28|16
1656642740000|2022-07-01 02:32:20|55.02|54.32|55.05|54.35|55.07|54.37|55|54.3|15
1656642750000|2022-07-01 02:32:30|55.06|54.36|55.04|54.34|55.06|54.36|55.03|54.33|19
1656642760000|2022-07-01 02:32:40|55.05|54.35|55.07|54.37|55.09|54.39|55|54.3|22
1656642770000|2022-07-01 02:32:50|55.08|54.38|55.03|54.33|55.08|54.38|55.03|54.33|22
1656642780000|2022-07-01 02:33:00|55.04|54.34|55.02|54.32|55.07|54.37|55.01|54.31|15
1656642790000|2022-07-01 02:33:10|55.03|54.33|55.05|54.35|55.08|54.38|55.03|54.33|14
1656642800000|2022-07-01 02:33:20|55.04|54.34|55.06|54.36|55.1|54.4|55.03|54.33|19
1656642810000|2022-07-01 02:33:30|55.08|54.38|55.07|54.37|55.09|54.39|55.07|54.37|8
1656642820000|2022-07-01 02:33:40|55.08|54.38|55.07|54.37|55.1|54.4|55.07|54.37|10
1656642830000|2022-07-01 02:33:50|55.04|54.34|55.04|54.34|55.04|54.34|55.04|54.34|1
1656642840000|2022-07-01 02:34:00|55.08|54.38|55.1|54.4|55.1|54.4|55.07|54.37|12
1656642850000|2022-07-01 02:34:10|55.09|54.39|55.08|54.38|55.1|54.4|55.07|54.37|12
1656642860000|2022-07-01 02:34:20|55.07|54.37|55.05|54.35|55.1|54.4|55.05|54.35|14
1656642870000|2022-07-01 02:34:30|55.06|54.36|55.07|54.37|55.08|54.38|55.05|54.35|6
1656642880000|2022-07-01 02:34:40|55.05|54.35|55.06|54.36|55.09|54.39|55.05|54.35|16
1656642890000|2022-07-01 02:34:50|55.09|54.39|55.09|54.39|55.1|54.4|55.06|54.36|9
1656642900000|2022-07-01 02:35:00|55.07|54.37|55.08|54.38|55.09|54.39|55.07|54.37|12
1656642910000|2022-07-01 02:35:10|55.07|54.37|55.06|54.36|55.08|54.38|55.05|54.35|10
1656642920000|2022-07-01 02:35:20|55.05|54.35|55.06|54.36|55.08|54.38|55.04|54.34|20
1656642930000|2022-07-01 02:35:30|55.05|54.35|55.07|54.37|55.07|54.37|55.02|54.32|12
1656642940000|2022-07-01 02:35:40|55.04|54.34|55.05|54.35|55.07|54.37|55.03|54.33|10
1656642950000|2022-07-01 02:35:50|55.04|54.34|55.08|54.38|55.09|54.39|55.04|54.34|9
1656642960000|2022-07-01 02:36:00|55.06|54.36|55.07|54.37|55.09|54.39|55.03|54.33|27
1656642970000|2022-07-01 02:36:10|55.08|54.38|55.08|54.38|55.08|54.38|55.07|54.37|3
1656642980000|2022-07-01 02:36:20|55.04|54.34|55.08|54.38|55.08|54.38|55.03|54.33|13
1656642990000|2022-07-01 02:36:30|55.07|54.37|55.07|54.37|55.08|54.38|55.04|54.34|11
1656643000000|2022-07-01 02:36:40|55.05|54.35|55.04|54.34|55.05|54.35|55.04|54.34|4
1656643010000|2022-07-01 02:36:50|55.05|54.35|55.03|54.33|55.05|54.35|55.03|54.33|6
1656643020000|2022-07-01 02:37:00|55.05|54.35|55.02|54.32|55.06|54.36|55.02|54.32|11
1656643030000|2022-07-01 02:37:10|55.01|54.31|55.02|54.32|55.05|54.35|55.01|54.31|20
1656643040000|2022-07-01 02:37:20|55.01|54.31|55.01|54.31|55.01|54.31|55.01|54.31|1
1656643050000|2022-07-01 02:37:30|55.02|54.32|55.01|54.31|55.03|54.33|54.99|54.29|17
1656643060000|2022-07-01 02:37:40|55|54.3|55.02|54.32|55.03|54.33|55|54.3|22
1656643070000|2022-07-01 02:37:50|55.03|54.33|54.97|54.27|55.03|54.33|54.97|54.27|12
1656643080000|2022-07-01 02:38:00|54.98|54.28|54.99|54.29|55|54.3|54.96|54.26|8
1656643090000|2022-07-01 02:38:10|55|54.3|55.01|54.31|55.01|54.31|54.99|54.29|9
1656643100000|2022-07-01 02:38:20|55|54.3|55.04|54.34|55.05|54.35|55|54.3|13
1656643110000|2022-07-01 02:38:30|55.03|54.33|55.01|54.31|55.04|54.34|55.01|54.31|6
1656643120000|2022-07-01 02:38:40|55.03|54.33|55.02|54.32|55.05|54.35|55|54.3|15
1656643130000|2022-07-01 02:38:50|55.03|54.33|55|54.3|55.03|54.33|55|54.3|8
1656643140000|2022-07-01 02:39:00|55.01|54.31|55.01|54.31|55.03|54.33|54.97|54.27|12
1656643150000|2022-07-01 02:39:10|55|54.3|55.03|54.33|55.03|54.33|54.97|54.27|11
1656643160000|2022-07-01 02:39:20|55|54.3|55.02|54.32|55.04|54.34|55|54.3|9
1656643170000|2022-07-01 02:39:30|55.04|54.34|55.04|54.34|55.04|54.34|55.01|54.31|8
1656643180000|2022-07-01 02:39:40|55.02|54.32|55|54.3|55.05|54.35|55|54.3|11
1656643190000|2022-07-01 02:39:50|55.02|54.32|55.04|54.34|55.05|54.35|54.96|54.26|21
1656643200000|2022-07-01 02:40:00|55.01|54.31|55.04|54.34|55.04|54.34|54.99|54.29|10
1656643210000|2022-07-01 02:40:10|55.02|54.32|55.01|54.31|55.04|54.34|55|54.3|18
1656643220000|2022-07-01 02:40:20|55|54.3|54.97|54.27|55|54.3|54.97|54.27|4
1656643230000|2022-07-01 02:40:30|55|54.3|54.99|54.29|55.03|54.33|54.99|54.29|14
1656643240000|2022-07-01 02:40:40|55|54.3|55.01|54.31|55.02|54.32|54.99|54.29|9
1656643250000|2022-07-01 02:40:50|54.99|54.29|55.01|54.31|55.01|54.31|54.99|54.29|12
1656643260000|2022-07-01 02:41:00|54.98|54.28|54.99|54.29|55.02|54.32|54.98|54.28|9
1656643270000|2022-07-01 02:41:10|55|54.3|55.04|54.34|55.04|54.34|54.99|54.29|9
1656643280000|2022-07-01 02:41:20|55.03|54.33|55.02|54.32|55.05|54.35|54.99|54.29|17
1656643290000|2022-07-01 02:41:30|55.05|54.35|55.03|54.33|55.05|54.35|55.01|54.31|10
1656643300000|2022-07-01 02:41:40|55.02|54.32|55.02|54.32|55.05|54.35|55.01|54.31|16
1656643310000|2022-07-01 02:41:50|55.03|54.33|55.01|54.31|55.03|54.33|55.01|54.31|7
1656643320000|2022-07-01 02:42:00|55.02|54.32|55.01|54.31|55.02|54.32|55.01|54.31|2
1656643330000|2022-07-01 02:42:10|55.02|54.32|54.98|54.28|55.05|54.35|54.98|54.28|15
1656643340000|2022-07-01 02:42:20|55.01|54.31|55.02|54.32|55.05|54.35|55|54.3|10
1656643350000|2022-07-01 02:42:30|55.03|54.33|55|54.3|55.03|54.33|55|54.3|13
1656643360000|2022-07-01 02:42:40|55.01|54.31|55.02|54.32|55.05|54.35|55|54.3|9
1656643370000|2022-07-01 02:42:50|55|54.3|55.02|54.32|55.04|54.34|55|54.3|11
1656643380000|2022-07-01 02:43:00|55.03|54.33|55.01|54.31|55.03|54.33|54.99|54.29|5
1656643390000|2022-07-01 02:43:10|55.02|54.32|55.01|54.31|55.07|54.37|55|54.3|13
1656643400000|2022-07-01 02:43:20|55|54.3|54.97|54.27|55.01|54.31|54.97|54.27|11
1656643410000|2022-07-01 02:43:30|54.99|54.29|55|54.3|55.01|54.31|54.94|54.24|14
1656643420000|2022-07-01 02:43:40|54.97|54.27|55|54.3|55|54.3|54.94|54.24|11
1656643430000|2022-07-01 02:43:50|54.99|54.29|55.03|54.33|55.03|54.33|54.96|54.26|19
1656643440000|2022-07-01 02:44:00|55.02|54.32|55.03|54.33|55.05|54.35|55.02|54.32|14
1656643450000|2022-07-01 02:44:10|55.04|54.34|55.03|54.33|55.04|54.34|55.03|54.33|4
1656643460000|2022-07-01 02:44:20|55.02|54.32|55.04|54.34|55.05|54.35|55.02|54.32|7
1656643470000|2022-07-01 02:44:30|55.05|54.35|55.06|54.36|55.06|54.36|55.01|54.31|12
1656643480000|2022-07-01 02:44:40|55.02|54.32|55.01|54.31|55.03|54.33|55.01|54.31|4
1656643490000|2022-07-01 02:44:50|55.04|54.34|55.03|54.33|55.04|54.34|55.02|54.32|6
1656643500000|2022-07-01 02:45:00|55.04|54.34|55.03|54.33|55.04|54.34|55.02|54.32|6
1656643510000|2022-07-01 02:45:10|55.02|54.32|55.02|54.32|55.05|54.35|55.02|54.32|10
1656643520000|2022-07-01 02:45:20|55.04|54.34|55.02|54.32|55.04|54.34|55.01|54.31|5
1656643530000|2022-07-01 02:45:30|55|54.3|55.02|54.32|55.02|54.32|54.99|54.29|6
1656643540000|2022-07-01 02:45:40|55.03|54.33|55.01|54.31|55.06|54.36|55|54.3|17
1656643550000|2022-07-01 02:45:50|55|54.3|54.98|54.28|55.01|54.31|54.98|54.28|5
1656643560000|2022-07-01 02:46:00|54.99|54.29|55|54.3|55|54.3|54.98|54.28|12
1656643570000|2022-07-01 02:46:10|54.99|54.29|55.01|54.31|55.01|54.31|54.97|54.27|8
1656643580000|2022-07-01 02:46:20|55|54.3|55|54.3|55|54.3|55|54.3|1
1656643590000|2022-07-01 02:46:30|55.01|54.31|55|54.3|55.01|54.31|55|54.3|2
1656643600000|2022-07-01 02:46:40|54.98|54.28|55.01|54.31|55.01|54.31|54.98|54.28|3
1656643610000|2022-07-01 02:46:50|55|54.3|55.03|54.33|55.03|54.33|55|54.3|5
1656643620000|2022-07-01 02:47:00|55.04|54.34|55.03|54.33|55.05|54.35|55.01|54.31|14
1656643630000|2022-07-01 02:47:10|55.04|54.34|55.04|54.34|55.04|54.34|55.01|54.31|7
1656643640000|2022-07-01 02:47:20|55.03|54.33|55.03|54.33|55.04|54.34|55.02|54.32|7
1656643650000|2022-07-01 02:47:30|55.04|54.34|55.01|54.31|55.04|54.34|55|54.3|8
1656643660000|2022-07-01 02:47:40|55.04|54.34|55.03|54.33|55.04|54.34|54.98|54.28|20
1656643670000|2022-07-01 02:47:50|55.01|54.31|54.96|54.26|55.03|54.33|54.87|54.17|25
1656643680000|2022-07-01 02:48:00|54.92|54.22|54.93|54.23|54.97|54.27|54.89|54.19|17
1656643690000|2022-07-01 02:48:10|54.92|54.22|54.96|54.26|55|54.3|54.92|54.22|23
1656643700000|2022-07-01 02:48:20|54.95|54.25|54.98|54.28|55.01|54.31|54.95|54.25|11
1656643710000|2022-07-01 02:48:30|54.99|54.29|55.03|54.33|55.03|54.33|54.97|54.27|15
1656643720000|2022-07-01 02:48:40|55|54.3|55|54.3|55.03|54.33|54.98|54.28|22
1656643730000|2022-07-01 02:48:50|54.99|54.29|54.95|54.25|55.03|54.33|54.95|54.25|21
1656643740000|2022-07-01 02:49:00|54.96|54.26|54.91|54.21|54.98|54.28|54.9|54.2|25
1656643750000|2022-07-01 02:49:10|54.89|54.19|54.91|54.21|54.95|54.25|54.89|54.19|12
1656643760000|2022-07-01 02:49:20|54.92|54.22|54.96|54.26|54.96|54.26|54.89|54.19|15
1656643770000|2022-07-01 02:49:30|54.94|54.24|54.95|54.25|54.96|54.26|54.93|54.23|9
1656643780000|2022-07-01 02:49:40|54.94|54.24|54.94|54.24|54.99|54.29|54.91|54.21|17
1656643790000|2022-07-01 02:49:50|54.92|54.22|54.93|54.23|54.95|54.25|54.92|54.22|10
1656643800000|2022-07-01 02:50:00|54.94|54.24|54.99|54.29|54.99|54.29|54.93|54.23|10
1656643820000|2022-07-01 02:50:20|55.02|54.32|55|54.3|55.02|54.32|54.95|54.25|8
1656643830000|2022-07-01 02:50:30|54.99|54.29|55|54.3|55|54.3|54.96|54.26|8
1656643840000|2022-07-01 02:50:40|54.98|54.28|54.98|54.28|54.99|54.29|54.98|54.28|5
1656643850000|2022-07-01 02:50:50|54.99|54.29|54.98|54.28|55.01|54.31|54.97|54.27|7
1656643860000|2022-07-01 02:51:00|54.99|54.29|54.97|54.27|55.01|54.31|54.97|54.27|7
1656643870000|2022-07-01 02:51:10|54.98|54.28|55.01|54.31|55.02|54.32|54.98|54.28|8
1656643880000|2022-07-01 02:51:20|55.02|54.32|55|54.3|55.03|54.33|55|54.3|7
1656643890000|2022-07-01 02:51:30|54.99|54.29|54.97|54.27|55.03|54.33|54.96|54.26|13
1656643900000|2022-07-01 02:51:40|54.98|54.28|54.96|54.26|55|54.3|54.95|54.25|16
1656643910000|2022-07-01 02:51:50|54.98|54.28|54.97|54.27|55|54.3|54.96|54.26|9
1656643920000|2022-07-01 02:52:00|54.98|54.28|54.97|54.27|55.01|54.31|54.96|54.26|12
1656643930000|2022-07-01 02:52:10|54.98|54.28|55.02|54.32|55.02|54.32|54.97|54.27|8
1656643940000|2022-07-01 02:52:20|54.99|54.29|54.99|54.29|54.99|54.29|54.97|54.27|5
1656643950000|2022-07-01 02:52:30|55|54.3|54.98|54.28|55|54.3|54.97|54.27|8
1656643960000|2022-07-01 02:52:40|54.97|54.27|54.98|54.28|55.02|54.32|54.96|54.26|21
1656643970000|2022-07-01 02:52:50|55|54.3|54.98|54.28|55.02|54.32|54.97|54.27|23
1656643980000|2022-07-01 02:53:00|54.96|54.26|55.03|54.33|55.03|54.33|54.96|54.26|21
1656643990000|2022-07-01 02:53:10|55.02|54.32|55.09|54.39|55.09|54.39|55.02|54.32|14
1656644000000|2022-07-01 02:53:20|55.1|54.4|55.1|54.4|55.15|54.45|55.08|54.38|16
1656644010000|2022-07-01 02:53:30|55.09|54.39|55.09|54.39|55.14|54.44|55.06|54.36|20
1656644020000|2022-07-01 02:53:40|55.11|54.41|55.11|54.41|55.13|54.43|55.07|54.37|13
1656644030000|2022-07-01 02:53:50|55.12|54.42|55.09|54.39|55.12|54.42|55.06|54.36|20
1656644040000|2022-07-01 02:54:00|55.07|54.37|55.1|54.4|55.1|54.4|55.04|54.34|19
1656644050000|2022-07-01 02:54:10|55.08|54.38|55.06|54.36|55.1|54.4|55.06|54.36|7
1656644060000|2022-07-01 02:54:20|55.08|54.38|55.12|54.42|55.15|54.45|55.08|54.38|12
1656644070000|2022-07-01 02:54:30|55.14|54.44|55.12|54.42|55.14|54.44|55.1|54.4|18
1656644080000|2022-07-01 02:54:40|55.13|54.43|55.16|54.46|55.16|54.46|55.13|54.43|6
1656644090000|2022-07-01 02:54:50|55.15|54.45|55.16|54.46|55.16|54.46|55.14|54.44|13
1656644100000|2022-07-01 02:55:00|55.14|54.44|55.12|54.42|55.15|54.45|55.1|54.4|12
1656644110000|2022-07-01 02:55:10|55.14|54.44|55.14|54.44|55.17|54.47|55.09|54.39|15
1656644120000|2022-07-01 02:55:20|55.13|54.43|55.07|54.37|55.14|54.44|55.03|54.33|18
1656644130000|2022-07-01 02:55:30|55.08|54.38|55.04|54.34|55.1|54.4|55.03|54.33|21
1656644140000|2022-07-01 02:55:40|55.03|54.33|55.02|54.32|55.04|54.34|54.98|54.28|18
1656644150000|2022-07-01 02:55:50|55|54.3|55.04|54.34|55.04|54.34|54.99|54.29|5
1656644160000|2022-07-01 02:56:00|55.02|54.32|55|54.3|55.02|54.32|54.99|54.29|4
1656644170000|2022-07-01 02:56:10|55.02|54.32|55|54.3|55.03|54.33|54.99|54.29|13
1656644180000|2022-07-01 02:56:20|54.99|54.29|55.05|54.35|55.05|54.35|54.99|54.29|17
1656644190000|2022-07-01 02:56:30|55|54.3|55.02|54.32|55.05|54.35|54.98|54.28|15
1656644200000|2022-07-01 02:56:40|55|54.3|55.01|54.31|55.02|54.32|54.99|54.29|15
1656644210000|2022-07-01 02:56:50|55|54.3|55.02|54.32|55.04|54.34|54.98|54.28|14
1656644220000|2022-07-01 02:57:00|55.01|54.31|55.05|54.35|55.07|54.37|55.01|54.31|16
1656644230000|2022-07-01 02:57:10|55.06|54.36|55.07|54.37|55.12|54.42|55.06|54.36|15
1656644240000|2022-07-01 02:57:20|55.06|54.36|55.05|54.35|55.08|54.38|55.03|54.33|10
1656644250000|2022-07-01 02:57:30|55.04|54.34|55.06|54.36|55.08|54.38|55.04|54.34|9
1656644260000|2022-07-01 02:57:40|55.04|54.34|55.05|54.35|55.07|54.37|55.04|54.34|10
1656644270000|2022-07-01 02:57:50|55.04|54.34|55.01|54.31|55.1|54.4|54.99|54.29|12
1656644280000|2022-07-01 02:58:00|55|54.3|55.02|54.32|55.05|54.35|54.99|54.29|12
1656644290000|2022-07-01 02:58:10|55.04|54.34|55.03|54.33|55.04|54.34|54.99|54.29|13
1656644300000|2022-07-01 02:58:20|55.04|54.34|55|54.3|55.04|54.34|54.94|54.24|20
1656644310000|2022-07-01 02:58:30|54.98|54.28|55|54.3|55.03|54.33|54.96|54.26|21
1656644320000|2022-07-01 02:58:40|54.99|54.29|54.98|54.28|55|54.3|54.97|54.27|12
1656644330000|2022-07-01 02:58:50|55.03|54.33|54.98|54.28|55.03|54.33|54.98|54.28|13
1656644340000|2022-07-01 02:59:00|55.01|54.31|55.01|54.31|55.03|54.33|55|54.3|11
1656644350000|2022-07-01 02:59:10|55.02|54.32|55.04|54.34|55.04|54.34|55.02|54.32|11
1656644360000|2022-07-01 02:59:20|55.05|54.35|55.04|54.34|55.06|54.36|55.03|54.33|13
1656644370000|2022-07-01 02:59:30|55.01|54.31|55.06|54.36|55.06|54.36|55.01|54.31|5
1656644380000|2022-07-01 02:59:40|55.05|54.35|55.05|54.35|55.07|54.37|55.04|54.34|9
1656644390000|2022-07-01 02:59:50|55.08|54.38|55.05|54.35|55.08|54.38|55.04|54.34|14
1656644400000|2022-07-01 03:00:00|55.04|54.34|55.03|54.33|55.06|54.36|55.02|54.32|10
1656644410000|2022-07-01 03:00:10|55.04|54.34|55.05|54.35|55.07|54.37|55.04|54.34|9
1656644420000|2022-07-01 03:00:20|55.04|54.34|55.07|54.37|55.08|54.38|55.04|54.34|7
1656644430000|2022-07-01 03:00:30|55.08|54.38|55.08|54.38|55.1|54.4|55.06|54.36|12
1656644440000|2022-07-01 03:00:40|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|6
1656644450000|2022-07-01 03:00:50|55.09|54.39|55.08|54.38|55.09|54.39|55.07|54.37|6
1656644460000|2022-07-01 03:01:00|55.09|54.39|55.08|54.38|55.11|54.41|55.07|54.37|19
1656644470000|2022-07-01 03:01:10|55.07|54.37|55.08|54.38|55.08|54.38|55.07|54.37|14
1656644480000|2022-07-01 03:01:20|55.07|54.37|55.1|54.4|55.1|54.4|55.07|54.37|15
1656644490000|2022-07-01 03:01:30|55.07|54.37|55.1|54.4|55.11|54.41|55.07|54.37|15
1656644500000|2022-07-01 03:01:40|55.09|54.39|55.09|54.39|55.11|54.41|55.09|54.39|11
1656644510000|2022-07-01 03:01:50|55.11|54.41|55.09|54.39|55.11|54.41|55.09|54.39|2
1656644520000|2022-07-01 03:02:00|55.08|54.38|55.08|54.38|55.09|54.39|55.07|54.37|7
1656644530000|2022-07-01 03:02:10|55.07|54.37|55.09|54.39|55.11|54.41|55.07|54.37|9
1656644540000|2022-07-01 03:02:20|55.07|54.37|55.07|54.37|55.08|54.38|55.03|54.33|13
1656644550000|2022-07-01 03:02:30|55.05|54.35|55.04|54.34|55.05|54.35|55.03|54.33|15
1656644560000|2022-07-01 03:02:40|55.05|54.35|55.04|54.34|55.05|54.35|55.02|54.32|8
1656644570000|2022-07-01 03:02:50|55.03|54.33|54.99|54.29|55.06|54.36|54.99|54.29|8
1656644580000|2022-07-01 03:03:00|55.02|54.32|55.02|54.32|55.05|54.35|55.02|54.32|5
1656644590000|2022-07-01 03:03:10|55.04|54.34|55.02|54.32|55.07|54.37|55.02|54.32|8
1656644600000|2022-07-01 03:03:20|55.04|54.34|55.02|54.32|55.06|54.36|55|54.3|19
1656644610000|2022-07-01 03:03:30|55.01|54.31|55.02|54.32|55.02|54.32|54.97|54.27|23
1656644620000|2022-07-01 03:03:40|54.99|54.29|54.98|54.28|55.02|54.32|54.98|54.28|20
1656644630000|2022-07-01 03:03:50|54.99|54.29|54.96|54.26|55|54.3|54.92|54.22|24
1656644640000|2022-07-01 03:04:00|54.98|54.28|54.95|54.25|54.98|54.28|54.93|54.23|27
1656644650000|2022-07-01 03:04:10|54.96|54.26|54.94|54.24|54.97|54.27|54.93|54.23|23
1656644660000|2022-07-01 03:04:20|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|12
1656644670000|2022-07-01 03:04:30|54.96|54.26|54.95|54.25|54.98|54.28|54.92|54.22|20
1656644680000|2022-07-01 03:04:40|54.94|54.24|54.95|54.25|54.97|54.27|54.91|54.21|15
1656644690000|2022-07-01 03:04:50|54.94|54.24|54.96|54.26|54.96|54.26|54.92|54.22|10
1656644700000|2022-07-01 03:05:00|54.93|54.23|54.96|54.26|54.97|54.27|54.93|54.23|11
1656644710000|2022-07-01 03:05:10|54.98|54.28|54.97|54.27|54.98|54.28|54.96|54.26|9
1656644720000|2022-07-01 03:05:20|54.98|54.28|54.93|54.23|54.99|54.29|54.93|54.23|13
1656644730000|2022-07-01 03:05:30|54.92|54.22|54.95|54.25|54.96|54.26|54.92|54.22|14
1656644740000|2022-07-01 03:05:40|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|12
1656644750000|2022-07-01 03:05:50|54.94|54.24|54.95|54.25|54.97|54.27|54.92|54.22|17
1656644760000|2022-07-01 03:06:00|54.94|54.24|54.92|54.22|54.97|54.27|54.89|54.19|13
1656644770000|2022-07-01 03:06:10|54.94|54.24|54.95|54.25|54.95|54.25|54.92|54.22|14
1656644780000|2022-07-01 03:06:20|54.94|54.24|54.95|54.25|55|54.3|54.94|54.24|15
1656644790000|2022-07-01 03:06:30|54.96|54.26|54.95|54.25|54.96|54.26|54.94|54.24|4
1656644800000|2022-07-01 03:06:40|54.92|54.22|54.96|54.26|54.98|54.28|54.92|54.22|14
1656644810000|2022-07-01 03:06:50|54.95|54.25|54.95|54.25|54.97|54.27|54.93|54.23|15
1656644820000|2022-07-01 03:07:00|54.93|54.23|54.91|54.21|54.95|54.25|54.89|54.19|21
1656644830000|2022-07-01 03:07:10|54.92|54.22|54.81|54.11|54.95|54.25|54.78|54.08|26
1656644840000|2022-07-01 03:07:20|54.82|54.12|54.81|54.11|54.86|54.16|54.79|54.09|23
1656644850000|2022-07-01 03:07:30|54.82|54.12|54.85|54.15|54.87|54.17|54.82|54.12|13
1656644860000|2022-07-01 03:07:40|54.87|54.17|54.92|54.22|54.93|54.23|54.86|54.16|16
1656644870000|2022-07-01 03:07:50|54.96|54.26|54.91|54.21|54.96|54.26|54.88|54.18|12
1656644880000|2022-07-01 03:08:00|54.9|54.2|54.9|54.2|54.96|54.26|54.88|54.18|18
1656644890000|2022-07-01 03:08:10|54.91|54.21|54.96|54.26|54.96|54.26|54.9|54.2|18
1656644900000|2022-07-01 03:08:20|54.95|54.25|54.92|54.22|54.95|54.25|54.91|54.21|21
1656644910000|2022-07-01 03:08:30|54.94|54.24|54.91|54.21|54.94|54.24|54.89|54.19|10
1656644920000|2022-07-01 03:08:40|54.9|54.2|54.93|54.23|54.95|54.25|54.9|54.2|14
1656644930000|2022-07-01 03:08:50|54.92|54.22|54.86|54.16|54.92|54.22|54.86|54.16|18
1656644940000|2022-07-01 03:09:00|54.91|54.21|54.93|54.23|54.94|54.24|54.86|54.16|19
1656644950000|2022-07-01 03:09:10|54.92|54.22|54.95|54.25|54.96|54.26|54.91|54.21|15
1656644960000|2022-07-01 03:09:20|54.93|54.23|54.94|54.24|54.96|54.26|54.9|54.2|13
1656644970000|2022-07-01 03:09:30|54.91|54.21|54.93|54.23|54.95|54.25|54.9|54.2|19
1656644980000|2022-07-01 03:09:40|54.94|54.24|54.93|54.23|54.97|54.27|54.92|54.22|19
1656644990000|2022-07-01 03:09:50|54.92|54.22|54.94|54.24|54.96|54.26|54.9|54.2|21
1656645000000|2022-07-01 03:10:00|54.91|54.21|54.93|54.23|54.95|54.25|54.91|54.21|10
1656645010000|2022-07-01 03:10:10|54.94|54.24|54.93|54.23|54.96|54.26|54.93|54.23|8
1656645020000|2022-07-01 03:10:20|54.94|54.24|54.89|54.19|54.96|54.26|54.89|54.19|14
1656645030000|2022-07-01 03:10:30|54.95|54.25|54.93|54.23|54.95|54.25|54.89|54.19|8
1656645040000|2022-07-01 03:10:40|54.92|54.22|54.92|54.22|54.95|54.25|54.92|54.22|13
1656645050000|2022-07-01 03:10:50|54.93|54.23|54.92|54.22|54.94|54.24|54.91|54.21|9
1656645060000|2022-07-01 03:11:00|54.91|54.21|54.93|54.23|54.93|54.23|54.91|54.21|5
1656645070000|2022-07-01 03:11:10|54.92|54.22|54.92|54.22|54.93|54.23|54.92|54.22|9
1656645080000|2022-07-01 03:11:20|54.93|54.23|54.93|54.23|54.95|54.25|54.92|54.22|8
1656645090000|2022-07-01 03:11:30|54.92|54.22|54.93|54.23|54.93|54.23|54.91|54.21|4
1656645100000|2022-07-01 03:11:40|54.92|54.22|54.91|54.21|54.95|54.25|54.9|54.2|22
1656645110000|2022-07-01 03:11:50|54.9|54.2|54.92|54.22|54.93|54.23|54.88|54.18|17
1656645120000|2022-07-01 03:12:00|54.89|54.19|54.88|54.18|54.91|54.21|54.88|54.18|14
1656645130000|2022-07-01 03:12:10|54.89|54.19|54.87|54.17|54.9|54.2|54.87|54.17|20
1656645140000|2022-07-01 03:12:20|54.86|54.16|54.86|54.16|54.9|54.2|54.86|54.16|16
1656645150000|2022-07-01 03:12:30|54.85|54.15|54.85|54.15|54.89|54.19|54.83|54.13|18
1656645160000|2022-07-01 03:12:40|54.87|54.17|54.85|54.15|54.89|54.19|54.82|54.12|20
1656645170000|2022-07-01 03:12:50|54.84|54.14|54.8|54.1|54.86|54.16|54.78|54.08|23
1656645180000|2022-07-01 03:13:00|54.81|54.11|54.8|54.1|54.87|54.17|54.79|54.09|13
1656645190000|2022-07-01 03:13:10|54.81|54.11|54.89|54.19|54.91|54.21|54.81|54.11|20
1656645200000|2022-07-01 03:13:20|54.9|54.2|54.85|54.15|54.91|54.21|54.84|54.14|25
1656645210000|2022-07-01 03:13:30|54.86|54.16|54.86|54.16|54.89|54.19|54.82|54.12|17
1656645220000|2022-07-01 03:13:40|54.87|54.17|54.86|54.16|54.88|54.18|54.82|54.12|18
1656645230000|2022-07-01 03:13:50|54.84|54.14|54.89|54.19|54.9|54.2|54.81|54.11|21
1656645240000|2022-07-01 03:14:00|54.88|54.18|54.89|54.19|54.9|54.2|54.84|54.14|17
1656645250000|2022-07-01 03:14:10|54.9|54.2|54.89|54.19|54.9|54.2|54.89|54.19|10
1656645260000|2022-07-01 03:14:20|54.9|54.2|54.9|54.2|54.93|54.23|54.87|54.17|13
1656645270000|2022-07-01 03:14:30|54.93|54.23|54.87|54.17|54.93|54.23|54.87|54.17|11
1656645280000|2022-07-01 03:14:40|54.94|54.24|54.89|54.19|54.96|54.26|54.89|54.19|18
1656645290000|2022-07-01 03:14:50|54.88|54.18|54.9|54.2|54.91|54.21|54.88|54.18|11
1656645300000|2022-07-01 03:15:00|54.91|54.21|54.87|54.17|54.93|54.23|54.84|54.14|18
1656645310000|2022-07-01 03:15:10|54.89|54.19|54.87|54.17|54.91|54.21|54.85|54.15|9
1656645320000|2022-07-01 03:15:20|54.88|54.18|54.86|54.16|54.88|54.18|54.84|54.14|9
1656645330000|2022-07-01 03:15:30|54.87|54.17|54.86|54.16|54.91|54.21|54.86|54.16|10
1656645340000|2022-07-01 03:15:40|54.87|54.17|54.87|54.17|54.88|54.18|54.85|54.15|6
1656645350000|2022-07-01 03:15:50|54.88|54.18|54.88|54.18|54.91|54.21|54.85|54.15|11
1656645360000|2022-07-01 03:16:00|54.9|54.2|54.87|54.17|54.9|54.2|54.85|54.15|12
1656645370000|2022-07-01 03:16:10|54.9|54.2|54.86|54.16|54.9|54.2|54.86|54.16|6
1656645380000|2022-07-01 03:16:20|54.87|54.17|54.89|54.19|54.92|54.22|54.86|54.16|15
1656645390000|2022-07-01 03:16:30|54.88|54.18|54.9|54.2|54.9|54.2|54.88|54.18|5
1656645400000|2022-07-01 03:16:40|54.87|54.17|54.86|54.16|54.91|54.21|54.83|54.13|8
1656645410000|2022-07-01 03:16:50|54.85|54.15|54.87|54.17|54.87|54.17|54.84|54.14|5
1656645420000|2022-07-01 03:17:00|54.9|54.2|54.85|54.15|54.9|54.2|54.84|54.14|15
1656645430000|2022-07-01 03:17:10|54.86|54.16|54.84|54.14|54.86|54.16|54.82|54.12|15
1656645440000|2022-07-01 03:17:20|54.85|54.15|54.84|54.14|54.86|54.16|54.84|54.14|9
1656645450000|2022-07-01 03:17:30|54.83|54.13|54.84|54.14|54.86|54.16|54.83|54.13|18
1656645460000|2022-07-01 03:17:40|54.85|54.15|54.86|54.16|54.87|54.17|54.82|54.12|18
1656645470000|2022-07-01 03:17:50|54.84|54.14|54.87|54.17|54.88|54.18|54.83|54.13|12
1656645480000|2022-07-01 03:18:00|54.85|54.15|54.88|54.18|54.88|54.18|54.84|54.14|8
1656645490000|2022-07-01 03:18:10|54.87|54.17|54.85|54.15|54.88|54.18|54.85|54.15|3
1656645500000|2022-07-01 03:18:20|54.9|54.2|54.88|54.18|54.9|54.2|54.86|54.16|6
1656645510000|2022-07-01 03:18:30|54.89|54.19|54.85|54.15|54.89|54.19|54.85|54.15|15
1656645520000|2022-07-01 03:18:40|54.89|54.19|54.89|54.19|54.91|54.21|54.88|54.18|7
1656645530000|2022-07-01 03:18:50|54.88|54.18|54.86|54.16|54.92|54.22|54.83|54.13|17
1656645540000|2022-07-01 03:19:00|54.87|54.17|54.88|54.18|54.88|54.18|54.83|54.13|12
1656645550000|2022-07-01 03:19:10|54.89|54.19|54.91|54.21|54.92|54.22|54.89|54.19|7
1656645560000|2022-07-01 03:19:20|54.92|54.22|54.9|54.2|54.92|54.22|54.89|54.19|10
1656645570000|2022-07-01 03:19:30|54.92|54.22|54.85|54.15|54.93|54.23|54.85|54.15|11
1656645580000|2022-07-01 03:19:40|54.87|54.17|54.83|54.13|54.9|54.2|54.82|54.12|18
1656645590000|2022-07-01 03:19:50|54.82|54.12|54.83|54.13|54.89|54.19|54.81|54.11|13
1656645600000|2022-07-01 03:20:00|54.84|54.14|54.81|54.11|54.84|54.14|54.81|54.11|18
1656645610000|2022-07-01 03:20:10|54.82|54.12|54.84|54.14|54.86|54.16|54.81|54.11|15
1656645620000|2022-07-01 03:20:20|54.85|54.15|54.89|54.19|54.89|54.19|54.84|54.14|10
1656645630000|2022-07-01 03:20:30|54.88|54.18|54.86|54.16|54.91|54.21|54.85|54.15|10
1656645640000|2022-07-01 03:20:40|54.88|54.18|54.87|54.17|54.93|54.23|54.86|54.16|19
1656645650000|2022-07-01 03:20:50|54.89|54.19|54.88|54.18|54.89|54.19|54.87|54.17|4
1656645660000|2022-07-01 03:21:00|54.89|54.19|54.83|54.13|54.89|54.19|54.83|54.13|15
1656645670000|2022-07-01 03:21:10|54.86|54.16|54.82|54.12|54.86|54.16|54.81|54.11|8
1656645680000|2022-07-01 03:21:20|54.87|54.17|54.84|54.14|54.88|54.18|54.82|54.12|12
1656645690000|2022-07-01 03:21:30|54.85|54.15|54.89|54.19|54.89|54.19|54.84|54.14|16
1656645700000|2022-07-01 03:21:40|54.9|54.2|54.87|54.17|54.91|54.21|54.87|54.17|10
1656645710000|2022-07-01 03:21:50|54.91|54.21|54.86|54.16|54.91|54.21|54.83|54.13|19
1656645720000|2022-07-01 03:22:00|54.85|54.15|54.81|54.11|54.85|54.15|54.81|54.11|20
1656645730000|2022-07-01 03:22:10|54.85|54.15|54.82|54.12|54.85|54.15|54.81|54.11|6
1656645740000|2022-07-01 03:22:20|54.81|54.11|54.82|54.12|54.84|54.14|54.81|54.11|15
1656645750000|2022-07-01 03:22:30|54.85|54.15|54.82|54.12|54.86|54.16|54.81|54.11|14
1656645760000|2022-07-01 03:22:40|54.81|54.11|54.77|54.07|54.84|54.14|54.75|54.05|19
1656645770000|2022-07-01 03:22:50|54.73|54.03|54.72|54.02|54.74|54.04|54.69|53.99|12
1656645780000|2022-07-01 03:23:00|54.7|54|54.69|53.99|54.72|54.02|54.68|53.98|9
1656645790000|2022-07-01 03:23:10|54.67|53.97|54.67|53.97|54.68|53.98|54.66|53.96|14
1656645800000|2022-07-01 03:23:20|54.68|53.98|54.72|54.02|54.73|54.03|54.67|53.97|18
1656645810000|2022-07-01 03:23:30|54.71|54.01|54.71|54.01|54.73|54.03|54.7|54|17
1656645820000|2022-07-01 03:23:40|54.7|54|54.67|53.97|54.7|54|54.67|53.97|12
1656645830000|2022-07-01 03:23:50|54.68|53.98|54.67|53.97|54.68|53.98|54.66|53.96|10
1656645840000|2022-07-01 03:24:00|54.66|53.96|54.68|53.98|54.69|53.99|54.66|53.96|13
1656645850000|2022-07-01 03:24:10|54.67|53.97|54.68|53.98|54.69|53.99|54.67|53.97|8
1656645860000|2022-07-01 03:24:20|54.69|53.99|54.68|53.98|54.69|53.99|54.67|53.97|10
1656645870000|2022-07-01 03:24:30|54.69|53.99|54.67|53.97|54.7|54|54.61|53.91|10
1656645880000|2022-07-01 03:24:40|54.7|54|54.67|53.97|54.7|54|54.64|53.94|8
1656645890000|2022-07-01 03:24:50|54.68|53.98|54.69|53.99|54.71|54.01|54.66|53.96|11
1656645900000|2022-07-01 03:25:00|54.73|54.03|54.66|53.96|54.73|54.03|54.66|53.96|14
1656645910000|2022-07-01 03:25:10|54.67|53.97|54.64|53.94|54.68|53.98|54.64|53.94|13
1656645920000|2022-07-01 03:25:20|54.68|53.98|54.68|53.98|54.69|53.99|54.64|53.94|8
1656645930000|2022-07-01 03:25:30|54.69|53.99|54.72|54.02|54.75|54.05|54.68|53.98|18
1656645940000|2022-07-01 03:25:40|54.73|54.03|54.75|54.05|54.77|54.07|54.73|54.03|6
1656645950000|2022-07-01 03:25:50|54.73|54.03|54.71|54.01|54.74|54.04|54.69|53.99|13
1656645960000|2022-07-01 03:26:00|54.68|53.98|54.7|54|54.7|54|54.68|53.98|3
1656645970000|2022-07-01 03:26:10|54.69|53.99|54.69|53.99|54.72|54.02|54.67|53.97|6
1656645980000|2022-07-01 03:26:20|54.68|53.98|54.68|53.98|54.69|53.99|54.68|53.98|9
1656645990000|2022-07-01 03:26:30|54.67|53.97|54.64|53.94|54.7|54|54.64|53.94|13
1656646000000|2022-07-01 03:26:40|54.66|53.96|54.66|53.96|54.68|53.98|54.64|53.94|13
1656646010000|2022-07-01 03:26:50|54.65|53.95|54.65|53.95|54.66|53.96|54.65|53.95|3
1656646020000|2022-07-01 03:27:00|54.66|53.96|54.64|53.94|54.66|53.96|54.62|53.92|10
1656646030000|2022-07-01 03:27:10|54.65|53.95|54.66|53.96|54.66|53.96|54.64|53.94|6
1656646040000|2022-07-01 03:27:20|54.64|53.94|54.64|53.94|54.65|53.95|54.63|53.93|5
1656646050000|2022-07-01 03:27:30|54.63|53.93|54.63|53.93|54.64|53.94|54.63|53.93|7
1656646060000|2022-07-01 03:27:40|54.64|53.94|54.64|53.94|54.64|53.94|54.63|53.93|13
1656646070000|2022-07-01 03:27:50|54.63|53.93|54.65|53.95|54.65|53.95|54.62|53.92|17
1656646080000|2022-07-01 03:28:00|54.63|53.93|54.64|53.94|54.66|53.96|54.62|53.92|10
1656646090000|2022-07-01 03:28:10|54.61|53.91|54.62|53.92|54.65|53.95|54.61|53.91|11
1656646100000|2022-07-01 03:28:20|54.63|53.93|54.63|53.93|54.67|53.97|54.61|53.91|16
1656646110000|2022-07-01 03:28:30|54.65|53.95|54.66|53.96|54.66|53.96|54.62|53.92|10
1656646120000|2022-07-01 03:28:40|54.64|53.94|54.63|53.93|54.66|53.96|54.62|53.92|11
1656646130000|2022-07-01 03:28:50|54.62|53.92|54.67|53.97|54.67|53.97|54.62|53.92|16
1656646140000|2022-07-01 03:29:00|54.66|53.96|54.66|53.96|54.67|53.97|54.65|53.95|14
1656646150000|2022-07-01 03:29:10|54.65|53.95|54.67|53.97|54.67|53.97|54.65|53.95|16
1656646160000|2022-07-01 03:29:20|54.65|53.95|54.68|53.98|54.68|53.98|54.64|53.94|17
1656646170000|2022-07-01 03:29:30|54.67|53.97|54.68|53.98|54.69|53.99|54.66|53.96|13
1656646180000|2022-07-01 03:29:40|54.66|53.96|54.68|53.98|54.68|53.98|54.65|53.95|5
1656646190000|2022-07-01 03:29:50|54.65|53.95|54.68|53.98|54.68|53.98|54.64|53.94|6
1656646200000|2022-07-01 03:30:00|54.67|53.97|54.69|53.99|54.69|53.99|54.66|53.96|11
1656646210000|2022-07-01 03:30:10|54.68|53.98|54.72|54.02|54.72|54.02|54.68|53.98|15
1656646220000|2022-07-01 03:30:20|54.71|54.01|54.71|54.01|54.72|54.02|54.7|54|15
1656646230000|2022-07-01 03:30:30|54.7|54|54.72|54.02|54.72|54.02|54.7|54|18
1656646240000|2022-07-01 03:30:40|54.74|54.04|54.69|53.99|54.74|54.04|54.67|53.97|18
1656646250000|2022-07-01 03:30:50|54.68|53.98|54.65|53.95|54.69|53.99|54.64|53.94|12
1656646260000|2022-07-01 03:31:00|54.64|53.94|54.65|53.95|54.65|53.95|54.63|53.93|4
1656646270000|2022-07-01 03:31:10|54.64|53.94|54.64|53.94|54.64|53.94|54.63|53.93|3
1656646280000|2022-07-01 03:31:20|54.63|53.93|54.63|53.93|54.63|53.93|54.63|53.93|1
1656646290000|2022-07-01 03:31:30|54.62|53.92|54.61|53.91|54.62|53.92|54.61|53.91|2
1656646300000|2022-07-01 03:31:40|54.64|53.94|54.66|53.96|54.67|53.97|54.64|53.94|4
1656646310000|2022-07-01 03:31:50|54.68|53.98|54.67|53.97|54.7|54|54.65|53.95|16
1656646320000|2022-07-01 03:32:00|54.69|53.99|54.66|53.96|54.69|53.99|54.63|53.93|23
1656646330000|2022-07-01 03:32:10|54.65|53.95|54.63|53.93|54.66|53.96|54.61|53.91|12
1656646340000|2022-07-01 03:32:20|54.62|53.92|54.62|53.92|54.65|53.95|54.6|53.9|16
1656646350000|2022-07-01 03:32:30|54.63|53.93|54.64|53.94|54.64|53.94|54.62|53.92|13
1656646360000|2022-07-01 03:32:40|54.63|53.93|54.61|53.91|54.64|53.94|54.61|53.91|19
1656646370000|2022-07-01 03:32:50|54.62|53.92|54.62|53.92|54.64|53.94|54.6|53.9|17
1656646380000|2022-07-01 03:33:00|54.61|53.91|54.59|53.89|54.64|53.94|54.59|53.89|12
1656646390000|2022-07-01 03:33:10|54.6|53.9|54.61|53.91|54.63|53.93|54.6|53.9|11
1656646400000|2022-07-01 03:33:20|54.62|53.92|54.61|53.91|54.62|53.92|54.59|53.89|15
1656646410000|2022-07-01 03:33:30|54.59|53.89|54.61|53.91|54.62|53.92|54.58|53.88|8
1656646420000|2022-07-01 03:33:40|54.63|53.93|54.58|53.88|54.63|53.93|54.58|53.88|5
1656646430000|2022-07-01 03:33:50|54.59|53.89|54.58|53.88|54.59|53.89|54.58|53.88|2
1656646440000|2022-07-01 03:34:00|54.59|53.89|54.59|53.89|54.61|53.91|54.57|53.87|15
1656646450000|2022-07-01 03:34:10|54.6|53.9|54.71|54.01|54.71|54.01|54.58|53.88|24
1656646460000|2022-07-01 03:34:20|54.72|54.02|54.73|54.03|54.76|54.06|54.7|54|16
1656646470000|2022-07-01 03:34:30|54.74|54.04|54.72|54.02|54.75|54.05|54.71|54.01|14
1656646480000|2022-07-01 03:34:40|54.71|54.01|54.68|53.98|54.73|54.03|54.68|53.98|16
1656646490000|2022-07-01 03:34:50|54.7|54|54.7|54|54.72|54.02|54.68|53.98|14
1656646500000|2022-07-01 03:35:00|54.69|53.99|54.71|54.01|54.71|54.01|54.65|53.95|14
1656646510000|2022-07-01 03:35:10|54.69|53.99|54.69|53.99|54.71|54.01|54.68|53.98|5
1656646520000|2022-07-01 03:35:20|54.68|53.98|54.72|54.02|54.74|54.04|54.68|53.98|12
1656646530000|2022-07-01 03:35:30|54.7|54|54.73|54.03|54.73|54.03|54.7|54|8
1656646540000|2022-07-01 03:35:40|54.72|54.02|54.74|54.04|54.75|54.05|54.71|54.01|9
1656646550000|2022-07-01 03:35:50|54.75|54.05|54.72|54.02|54.75|54.05|54.71|54.01|14
1656646560000|2022-07-01 03:36:00|54.74|54.04|54.74|54.04|54.75|54.05|54.72|54.02|14
1656646570000|2022-07-01 03:36:10|54.73|54.03|54.73|54.03|54.75|54.05|54.7|54|12
1656646580000|2022-07-01 03:36:20|54.72|54.02|54.74|54.04|54.74|54.04|54.71|54.01|5
1656646590000|2022-07-01 03:36:30|54.73|54.03|54.72|54.02|54.73|54.03|54.71|54.01|3
1656646600000|2022-07-01 03:36:40|54.73|54.03|54.72|54.02|54.75|54.05|54.71|54.01|12
1656646610000|2022-07-01 03:36:50|54.73|54.03|54.73|54.03|54.73|54.03|54.72|54.02|3
1656646620000|2022-07-01 03:37:00|54.71|54.01|54.73|54.03|54.73|54.03|54.71|54.01|4
1656646630000|2022-07-01 03:37:10|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|4
1656646640000|2022-07-01 03:37:20|54.72|54.02|54.73|54.03|54.73|54.03|54.72|54.02|6
1656646650000|2022-07-01 03:37:30|54.72|54.02|54.76|54.06|54.76|54.06|54.71|54.01|13
1656646660000|2022-07-01 03:37:40|54.75|54.05|54.76|54.06|54.77|54.07|54.74|54.04|7
1656646670000|2022-07-01 03:37:50|54.77|54.07|54.76|54.06|54.79|54.09|54.76|54.06|15
1656646680000|2022-07-01 03:38:00|54.77|54.07|54.75|54.05|54.77|54.07|54.75|54.05|3
1656646690000|2022-07-01 03:38:10|54.76|54.06|54.76|54.06|54.76|54.06|54.75|54.05|7
1656646700000|2022-07-01 03:38:20|54.75|54.05|54.76|54.06|54.77|54.07|54.75|54.05|4
1656646710000|2022-07-01 03:38:30|54.77|54.07|54.76|54.06|54.77|54.07|54.75|54.05|6
1656646720000|2022-07-01 03:38:40|54.75|54.05|54.75|54.05|54.75|54.05|54.75|54.05|1
1656646730000|2022-07-01 03:38:50|54.76|54.06|54.76|54.06|54.76|54.06|54.76|54.06|1
1656646740000|2022-07-01 03:39:00|54.75|54.05|54.82|54.12|54.82|54.12|54.74|54.04|18
1656646750000|2022-07-01 03:39:10|54.83|54.13|54.81|54.11|54.83|54.13|54.78|54.08|18
1656646760000|2022-07-01 03:39:20|54.8|54.1|54.79|54.09|54.81|54.11|54.77|54.07|13
1656646770000|2022-07-01 03:39:30|54.8|54.1|54.77|54.07|54.8|54.1|54.77|54.07|5
1656646780000|2022-07-01 03:39:40|54.8|54.1|54.79|54.09|54.81|54.11|54.78|54.08|6
1656646790000|2022-07-01 03:39:50|54.8|54.1|54.79|54.09|54.8|54.1|54.79|54.09|8
1656646800000|2022-07-01 03:40:00|54.8|54.1|54.78|54.08|54.8|54.1|54.77|54.07|14
1656646810000|2022-07-01 03:40:10|54.8|54.1|54.79|54.09|54.82|54.12|54.79|54.09|10
1656646820000|2022-07-01 03:40:20|54.78|54.08|54.79|54.09|54.8|54.1|54.77|54.07|10
1656646830000|2022-07-01 03:40:30|54.8|54.1|54.78|54.08|54.8|54.1|54.77|54.07|10
1656646840000|2022-07-01 03:40:40|54.79|54.09|54.79|54.09|54.8|54.1|54.78|54.08|14
1656646850000|2022-07-01 03:40:50|54.8|54.1|54.79|54.09|54.81|54.11|54.79|54.09|10
1656646860000|2022-07-01 03:41:00|54.8|54.1|54.79|54.09|54.8|54.1|54.78|54.08|16
1656646870000|2022-07-01 03:41:10|54.8|54.1|54.79|54.09|54.8|54.1|54.76|54.06|16
1656646880000|2022-07-01 03:41:20|54.78|54.08|54.78|54.08|54.8|54.1|54.77|54.07|12
1656646890000|2022-07-01 03:41:30|54.75|54.05|54.76|54.06|54.76|54.06|54.74|54.04|8
1656646900000|2022-07-01 03:41:40|54.77|54.07|54.74|54.04|54.77|54.07|54.73|54.03|9
1656646910000|2022-07-01 03:41:50|54.73|54.03|54.79|54.09|54.79|54.09|54.73|54.03|8
1656646920000|2022-07-01 03:42:00|54.76|54.06|54.76|54.06|54.78|54.08|54.74|54.04|9
1656646940000|2022-07-01 03:42:20|54.77|54.07|54.76|54.06|54.77|54.07|54.74|54.04|5
1656646950000|2022-07-01 03:42:30|54.75|54.05|54.74|54.04|54.76|54.06|54.73|54.03|5
1656646960000|2022-07-01 03:42:40|54.75|54.05|54.73|54.03|54.75|54.05|54.72|54.02|4
1656646970000|2022-07-01 03:42:50|54.72|54.02|54.7|54|54.73|54.03|54.69|53.99|12
1656646980000|2022-07-01 03:43:00|54.69|53.99|54.69|53.99|54.69|53.99|54.69|53.99|1
1656647000000|2022-07-01 03:43:20|54.7|54|54.7|54|54.7|54|54.69|53.99|3
1656647010000|2022-07-01 03:43:30|54.68|53.98|54.7|54|54.71|54.01|54.68|53.98|4
1656647020000|2022-07-01 03:43:40|54.71|54.01|54.71|54.01|54.71|54.01|54.7|54|7
1656647030000|2022-07-01 03:43:50|54.7|54|54.69|53.99|54.71|54.01|54.67|53.97|10
1656647040000|2022-07-01 03:44:00|54.68|53.98|54.69|53.99|54.71|54.01|54.63|53.93|17
1656647050000|2022-07-01 03:44:10|54.7|54|54.69|53.99|54.7|54|54.68|53.98|6
1656647060000|2022-07-01 03:44:20|54.71|54.01|54.7|54|54.71|54.01|54.69|53.99|8
1656647070000|2022-07-01 03:44:30|54.69|53.99|54.7|54|54.71|54.01|54.69|53.99|3
1656647080000|2022-07-01 03:44:40|54.69|53.99|54.71|54.01|54.71|54.01|54.69|53.99|3
1656647090000|2022-07-01 03:44:50|54.72|54.02|54.72|54.02|54.73|54.03|54.7|54|7
1656647100000|2022-07-01 03:45:00|54.74|54.04|54.72|54.02|54.74|54.04|54.7|54|6
1656647110000|2022-07-01 03:45:10|54.7|54|54.7|54|54.72|54.02|54.7|54|4
1656647120000|2022-07-01 03:45:20|54.69|53.99|54.69|53.99|54.69|53.99|54.68|53.98|3
1656647130000|2022-07-01 03:45:30|54.7|54|54.69|53.99|54.71|54.01|54.68|53.98|5
1656647140000|2022-07-01 03:45:40|54.7|54|54.71|54.01|54.71|54.01|54.7|54|4
1656647150000|2022-07-01 03:45:50|54.72|54.02|54.74|54.04|54.74|54.04|54.71|54.01|7
1656647160000|2022-07-01 03:46:00|54.73|54.03|54.77|54.07|54.78|54.08|54.71|54.01|12
1656647170000|2022-07-01 03:46:10|54.75|54.05|54.75|54.05|54.77|54.07|54.75|54.05|5
1656647180000|2022-07-01 03:46:20|54.74|54.04|54.77|54.07|54.77|54.07|54.74|54.04|3
1656647190000|2022-07-01 03:46:30|54.76|54.06|54.76|54.06|54.77|54.07|54.75|54.05|7
1656647200000|2022-07-01 03:46:40|54.75|54.05|54.75|54.05|54.79|54.09|54.7|54|16
1656647210000|2022-07-01 03:46:50|54.76|54.06|54.74|54.04|54.77|54.07|54.73|54.03|7
1656647220000|2022-07-01 03:47:00|54.75|54.05|54.76|54.06|54.79|54.09|54.75|54.05|10
1656647230000|2022-07-01 03:47:10|54.74|54.04|54.76|54.06|54.76|54.06|54.73|54.03|12
1656647240000|2022-07-01 03:47:20|54.75|54.05|54.75|54.05|54.75|54.05|54.74|54.04|7
1656647250000|2022-07-01 03:47:30|54.74|54.04|54.77|54.07|54.77|54.07|54.73|54.03|8
1656647260000|2022-07-01 03:47:40|54.78|54.08|54.76|54.06|54.78|54.08|54.76|54.06|2
1656647270000|2022-07-01 03:47:50|54.77|54.07|54.77|54.07|54.78|54.08|54.74|54.04|5
1656647280000|2022-07-01 03:48:00|54.76|54.06|54.78|54.08|54.81|54.11|54.75|54.05|13
1656647290000|2022-07-01 03:48:10|54.75|54.05|54.79|54.09|54.8|54.1|54.74|54.04|10
1656647300000|2022-07-01 03:48:20|54.76|54.06|54.75|54.05|54.79|54.09|54.73|54.03|9
1656647310000|2022-07-01 03:48:30|54.74|54.04|54.73|54.03|54.77|54.07|54.73|54.03|11
1656647320000|2022-07-01 03:48:40|54.75|54.05|54.71|54.01|54.75|54.05|54.69|53.99|14
1656647330000|2022-07-01 03:48:50|54.72|54.02|54.71|54.01|54.72|54.02|54.69|53.99|9
1656647340000|2022-07-01 03:49:00|54.72|54.02|54.71|54.01|54.75|54.05|54.69|53.99|8
1656647350000|2022-07-01 03:49:10|54.72|54.02|54.72|54.02|54.79|54.09|54.72|54.02|8
1656647360000|2022-07-01 03:49:20|54.71|54.01|54.72|54.02|54.72|54.02|54.71|54.01|2
1656647370000|2022-07-01 03:49:30|54.73|54.03|54.74|54.04|54.77|54.07|54.73|54.03|4
1656647380000|2022-07-01 03:49:40|54.76|54.06|54.75|54.05|54.77|54.07|54.74|54.04|12
1656647390000|2022-07-01 03:49:50|54.74|54.04|54.75|54.05|54.76|54.06|54.74|54.04|7
1656647400000|2022-07-01 03:50:00|54.74|54.04|54.76|54.06|54.79|54.09|54.74|54.04|10
1656647410000|2022-07-01 03:50:10|54.75|54.05|54.74|54.04|54.75|54.05|54.73|54.03|6
1656647420000|2022-07-01 03:50:20|54.75|54.05|54.75|54.05|54.77|54.07|54.73|54.03|12
1656647430000|2022-07-01 03:50:30|54.73|54.03|54.74|54.04|54.76|54.06|54.73|54.03|8
1656647440000|2022-07-01 03:50:40|54.71|54.01|54.62|53.92|54.71|54.01|54.62|53.92|15
1656647450000|2022-07-01 03:50:50|54.63|53.93|54.55|53.85|54.63|53.93|54.55|53.85|15
1656647460000|2022-07-01 03:51:00|54.56|53.86|54.54|53.84|54.57|53.87|54.52|53.82|17
1656647470000|2022-07-01 03:51:10|54.53|53.83|54.54|53.84|54.57|53.87|54.52|53.82|12
1656647480000|2022-07-01 03:51:20|54.55|53.85|54.45|53.75|54.59|53.89|54.45|53.75|27
1656647490000|2022-07-01 03:51:30|54.44|53.74|54.45|53.75|54.49|53.79|54.44|53.74|14
1656647500000|2022-07-01 03:51:40|54.49|53.79|54.47|53.77|54.49|53.79|54.45|53.75|7
1656647510000|2022-07-01 03:51:50|54.48|53.78|54.39|53.69|54.48|53.78|54.39|53.69|15
1656647520000|2022-07-01 03:52:00|54.36|53.66|54.34|53.64|54.36|53.66|54.28|53.58|14
1656647530000|2022-07-01 03:52:10|54.33|53.63|54.35|53.65|54.39|53.69|54.32|53.62|30
1656647540000|2022-07-01 03:52:20|54.33|53.63|54.3|53.6|54.34|53.64|54.26|53.56|23
1656647550000|2022-07-01 03:52:30|54.27|53.57|54.26|53.56|54.3|53.6|54.24|53.54|20
1656647560000|2022-07-01 03:52:40|54.25|53.55|54.23|53.53|54.27|53.57|54.21|53.51|17
1656647570000|2022-07-01 03:52:50|54.22|53.52|54.18|53.48|54.23|53.53|54.15|53.45|24
1656647580000|2022-07-01 03:53:00|54.19|53.49|54.21|53.51|54.25|53.55|54.18|53.48|23
1656647590000|2022-07-01 03:53:10|54.2|53.5|54.24|53.54|54.26|53.56|54.18|53.48|15
1656647600000|2022-07-01 03:53:20|54.25|53.55|54.27|53.57|54.29|53.59|54.23|53.53|19
1656647610000|2022-07-01 03:53:30|54.26|53.56|54.16|53.46|54.26|53.56|54.15|53.45|20
1656647620000|2022-07-01 03:53:40|54.18|53.48|54.19|53.49|54.19|53.49|54.15|53.45|20
1656647630000|2022-07-01 03:53:50|54.18|53.48|54.17|53.47|54.19|53.49|54.15|53.45|23
1656647640000|2022-07-01 03:54:00|54.16|53.46|54.15|53.45|54.19|53.49|54.15|53.45|17
1656647650000|2022-07-01 03:54:10|54.16|53.46|54.18|53.48|54.21|53.51|54.15|53.45|14
1656647660000|2022-07-01 03:54:20|54.19|53.49|54.18|53.48|54.19|53.49|54.17|53.47|17
1656647670000|2022-07-01 03:54:30|54.17|53.47|54.13|53.43|54.18|53.48|54.13|53.43|13
1656647680000|2022-07-01 03:54:40|54.11|53.41|54.13|53.43|54.15|53.45|54.11|53.41|21
1656647690000|2022-07-01 03:54:50|54.12|53.42|54.09|53.39|54.13|53.43|54.06|53.36|17
1656647700000|2022-07-01 03:55:00|54.08|53.38|54.08|53.38|54.09|53.39|54.07|53.37|11
1656647710000|2022-07-01 03:55:10|54.07|53.37|54.06|53.36|54.07|53.37|54.05|53.35|8
1656647720000|2022-07-01 03:55:20|54.07|53.37|54.06|53.36|54.07|53.37|54.03|53.33|18
1656647730000|2022-07-01 03:55:30|54.05|53.35|54.06|53.36|54.07|53.37|54.05|53.35|13
1656647740000|2022-07-01 03:55:40|54.05|53.35|53.95|53.25|54.05|53.35|53.95|53.25|19
1656647750000|2022-07-01 03:55:50|53.96|53.26|53.89|53.19|53.96|53.26|53.89|53.19|11
1656647760000|2022-07-01 03:56:00|53.9|53.2|53.93|53.23|53.94|53.24|53.89|53.19|15
1656647770000|2022-07-01 03:56:10|53.94|53.24|53.94|53.24|53.94|53.24|53.9|53.2|16
1656647780000|2022-07-01 03:56:20|53.93|53.23|53.87|53.17|53.96|53.26|53.87|53.17|20
1656647790000|2022-07-01 03:56:30|53.88|53.18|53.88|53.18|53.9|53.2|53.88|53.18|15
1656647800000|2022-07-01 03:56:40|53.89|53.19|53.89|53.19|53.89|53.19|53.87|53.17|10
1656647810000|2022-07-01 03:56:50|53.9|53.2|53.85|53.15|53.9|53.2|53.85|53.15|16
1656647820000|2022-07-01 03:57:00|53.84|53.14|53.87|53.17|53.87|53.17|53.8|53.1|19
1656647830000|2022-07-01 03:57:10|53.88|53.18|53.88|53.18|53.91|53.21|53.85|53.15|22
1656647840000|2022-07-01 03:57:20|53.89|53.19|53.86|53.16|53.9|53.2|53.82|53.12|19
1656647850000|2022-07-01 03:57:30|53.83|53.13|53.83|53.13|53.87|53.17|53.81|53.11|23
1656647860000|2022-07-01 03:57:40|53.82|53.12|53.84|53.14|53.85|53.15|53.8|53.1|13
1656647870000|2022-07-01 03:57:50|53.85|53.15|53.83|53.13|53.85|53.15|53.83|53.13|5
1656647880000|2022-07-01 03:58:00|53.86|53.16|53.8|53.1|53.86|53.16|53.77|53.07|26
1656647890000|2022-07-01 03:58:10|53.81|53.11|53.86|53.16|53.86|53.16|53.79|53.09|15
1656647900000|2022-07-01 03:58:20|53.87|53.17|53.9|53.2|53.9|53.2|53.86|53.16|10
1656647910000|2022-07-01 03:58:30|53.89|53.19|53.9|53.2|53.92|53.22|53.86|53.16|23
1656647920000|2022-07-01 03:58:40|53.89|53.19|53.92|53.22|53.92|53.22|53.86|53.16|14
1656647930000|2022-07-01 03:58:50|53.89|53.19|53.92|53.22|53.92|53.22|53.89|53.19|22
1656647940000|2022-07-01 03:59:00|53.9|53.2|53.84|53.14|53.9|53.2|53.84|53.14|15
1656647950000|2022-07-01 03:59:10|53.85|53.15|53.91|53.21|53.91|53.21|53.84|53.14|24
1656647960000|2022-07-01 03:59:20|53.93|53.23|53.88|53.18|53.93|53.23|53.87|53.17|20
1656647970000|2022-07-01 03:59:30|53.89|53.19|53.86|53.16|53.89|53.19|53.84|53.14|15
1656647980000|2022-07-01 03:59:40|53.85|53.15|53.82|53.12|53.86|53.16|53.81|53.11|15
1656647990000|2022-07-01 03:59:50|53.83|53.13|53.82|53.12|53.83|53.13|53.8|53.1|10
1656648000000|2022-07-01 04:00:00|53.81|53.11|53.8|53.1|53.81|53.11|53.79|53.09|12
1656648010000|2022-07-01 04:00:10|53.81|53.11|53.83|53.13|53.85|53.15|53.8|53.1|18
1656648020000|2022-07-01 04:00:20|53.82|53.12|53.82|53.12|53.82|53.12|53.81|53.11|3
1656648030000|2022-07-01 04:00:30|53.81|53.11|53.81|53.11|53.84|53.14|53.81|53.11|5
1656648040000|2022-07-01 04:00:40|53.83|53.13|53.78|53.08|53.84|53.14|53.78|53.08|18
1656648050000|2022-07-01 04:00:50|53.75|53.05|53.75|53.05|53.81|53.11|53.74|53.04|15
1656648060000|2022-07-01 04:01:00|53.74|53.04|53.79|53.09|53.79|53.09|53.74|53.04|17
1656648070000|2022-07-01 04:01:10|53.8|53.1|53.75|53.05|53.8|53.1|53.75|53.05|9
1656648080000|2022-07-01 04:01:20|53.76|53.06|53.79|53.09|53.79|53.09|53.76|53.06|6
1656648090000|2022-07-01 04:01:30|53.76|53.06|53.76|53.06|53.78|53.08|53.74|53.04|13
1656648100000|2022-07-01 04:01:40|53.75|53.05|53.77|53.07|53.8|53.1|53.75|53.05|15
1656648110000|2022-07-01 04:01:50|53.78|53.08|53.79|53.09|53.82|53.12|53.76|53.06|21
1656648120000|2022-07-01 04:02:00|53.81|53.11|53.79|53.09|53.83|53.13|53.79|53.09|12
1656648130000|2022-07-01 04:02:10|53.8|53.1|53.83|53.13|53.85|53.15|53.79|53.09|20
1656648140000|2022-07-01 04:02:20|53.82|53.12|53.77|53.07|53.84|53.14|53.77|53.07|16
1656648150000|2022-07-01 04:02:30|53.78|53.08|53.78|53.08|53.8|53.1|53.77|53.07|7
1656648160000|2022-07-01 04:02:40|53.77|53.07|53.77|53.07|53.79|53.09|53.75|53.05|9
1656648170000|2022-07-01 04:02:50|53.75|53.05|53.73|53.03|53.76|53.06|53.71|53.01|17
1656648180000|2022-07-01 04:03:00|53.74|53.04|53.63|52.93|53.74|53.04|53.6|52.9|27
1656648190000|2022-07-01 04:03:10|53.64|52.94|53.5|52.8|53.64|52.94|53.5|52.8|18
1656648200000|2022-07-01 04:03:20|53.48|52.78|53.46|52.76|53.49|52.79|53.41|52.71|17
1656648210000|2022-07-01 04:03:30|53.47|52.77|53.56|52.86|53.56|52.86|53.46|52.76|23
1656648220000|2022-07-01 04:03:40|53.57|52.87|53.67|52.97|53.75|53.05|53.57|52.87|28
1656648230000|2022-07-01 04:03:50|53.66|52.96|53.63|52.93|53.69|52.99|53.63|52.93|13
1656648240000|2022-07-01 04:04:00|53.64|52.94|53.57|52.87|53.65|52.95|53.57|52.87|15
1656648250000|2022-07-01 04:04:10|53.58|52.88|53.62|52.92|53.62|52.92|53.57|52.87|17
1656648260000|2022-07-01 04:04:20|53.63|52.93|53.61|52.91|53.63|52.93|53.6|52.9|14
1656648270000|2022-07-01 04:04:30|53.6|52.9|53.6|52.9|53.6|52.9|53.57|52.87|13
1656648280000|2022-07-01 04:04:40|53.57|52.87|53.61|52.91|53.62|52.92|53.56|52.86|22
1656648290000|2022-07-01 04:04:50|53.6|52.9|53.61|52.91|53.62|52.92|53.58|52.88|16
1656648300000|2022-07-01 04:05:00|53.58|52.88|53.58|52.88|53.61|52.91|53.56|52.86|15
1656648310000|2022-07-01 04:05:10|53.57|52.87|53.63|52.93|53.65|52.95|53.57|52.87|21
1656648320000|2022-07-01 04:05:20|53.62|52.92|53.66|52.96|53.66|52.96|53.62|52.92|20
1656648330000|2022-07-01 04:05:30|53.62|52.92|53.61|52.91|53.66|52.96|53.6|52.9|12
1656648340000|2022-07-01 04:05:40|53.63|52.93|53.59|52.89|53.65|52.95|53.58|52.88|19
1656648350000|2022-07-01 04:05:50|53.6|52.9|53.52|52.82|53.61|52.91|53.5|52.8|20
1656648360000|2022-07-01 04:06:00|53.53|52.83|53.52|52.82|53.53|52.83|53.5|52.8|15
1656648370000|2022-07-01 04:06:10|53.53|52.83|53.55|52.85|53.58|52.88|53.51|52.81|17
1656648380000|2022-07-01 04:06:20|53.54|52.84|53.51|52.81|53.56|52.86|53.49|52.79|15
1656648390000|2022-07-01 04:06:30|53.53|52.83|53.51|52.81|53.53|52.83|53.5|52.8|7
1656648400000|2022-07-01 04:06:40|53.53|52.83|53.52|52.82|53.56|52.86|53.51|52.81|10
1656648410000|2022-07-01 04:06:50|53.55|52.85|53.43|52.73|53.55|52.85|53.43|52.73|20
1656648420000|2022-07-01 04:07:00|53.44|52.74|53.45|52.75|53.46|52.76|53.42|52.72|12
1656648430000|2022-07-01 04:07:10|53.44|52.74|53.46|52.76|53.51|52.81|53.44|52.74|13
1656648440000|2022-07-01 04:07:20|53.47|52.77|53.48|52.78|53.49|52.79|53.45|52.75|14
1656648450000|2022-07-01 04:07:30|53.47|52.77|53.47|52.77|53.52|52.82|53.46|52.76|23
1656648460000|2022-07-01 04:07:40|53.49|52.79|53.5|52.8|53.52|52.82|53.48|52.78|13
1656648470000|2022-07-01 04:07:50|53.51|52.81|53.5|52.8|53.54|52.84|53.49|52.79|9
1656648480000|2022-07-01 04:08:00|53.49|52.79|53.5|52.8|53.51|52.81|53.48|52.78|15
1656648490000|2022-07-01 04:08:10|53.49|52.79|53.51|52.81|53.54|52.84|53.49|52.79|22
1656648500000|2022-07-01 04:08:20|53.5|52.8|53.57|52.87|53.57|52.87|53.5|52.8|13
1656648510000|2022-07-01 04:08:30|53.56|52.86|53.58|52.88|53.6|52.9|53.54|52.84|16
1656648520000|2022-07-01 04:08:40|53.57|52.87|53.57|52.87|53.6|52.9|53.57|52.87|19
1656648530000|2022-07-01 04:08:50|53.58|52.88|53.59|52.89|53.62|52.92|53.57|52.87|21
1656648540000|2022-07-01 04:09:00|53.57|52.87|53.58|52.88|53.59|52.89|53.57|52.87|17
1656648550000|2022-07-01 04:09:10|53.57|52.87|53.58|52.88|53.61|52.91|53.57|52.87|15
1656648560000|2022-07-01 04:09:20|53.61|52.91|53.62|52.92|53.65|52.95|53.6|52.9|15
1656648570000|2022-07-01 04:09:30|53.63|52.93|53.58|52.88|53.64|52.94|53.56|52.86|19
1656648580000|2022-07-01 04:09:40|53.57|52.87|53.58|52.88|53.58|52.88|53.57|52.87|4
1656648590000|2022-07-01 04:09:50|53.57|52.87|53.56|52.86|53.57|52.87|53.55|52.85|10
1656648600000|2022-07-01 04:10:00|53.55|52.85|53.56|52.86|53.56|52.86|53.55|52.85|12
1656648610000|2022-07-01 04:10:10|53.55|52.85|53.53|52.83|53.56|52.86|53.51|52.81|4
1656648620000|2022-07-01 04:10:20|53.54|52.84|53.54|52.84|53.56|52.86|53.53|52.83|9
1656648630000|2022-07-01 04:10:30|53.56|52.86|53.56|52.86|53.56|52.86|53.55|52.85|5
1656648640000|2022-07-01 04:10:40|53.55|52.85|53.55|52.85|53.58|52.88|53.55|52.85|5
1656648650000|2022-07-01 04:10:50|53.54|52.84|53.55|52.85|53.56|52.86|53.53|52.83|11
1656648660000|2022-07-01 04:11:00|53.54|52.84|53.56|52.86|53.58|52.88|53.54|52.84|15
1656648670000|2022-07-01 04:11:10|53.54|52.84|53.54|52.84|53.57|52.87|53.54|52.84|14
1656648680000|2022-07-01 04:11:20|53.55|52.85|53.55|52.85|53.57|52.87|53.53|52.83|12
1656648690000|2022-07-01 04:11:30|53.54|52.84|53.56|52.86|53.56|52.86|53.54|52.84|7
1656648700000|2022-07-01 04:11:40|53.55|52.85|53.53|52.83|53.56|52.86|53.51|52.81|9
1656648710000|2022-07-01 04:11:50|53.51|52.81|53.5|52.8|53.54|52.84|53.49|52.79|17
1656648720000|2022-07-01 04:12:00|53.48|52.78|53.45|52.75|53.49|52.79|53.44|52.74|10
1656648730000|2022-07-01 04:12:10|53.44|52.74|53.47|52.77|53.48|52.78|53.43|52.73|19
1656648740000|2022-07-01 04:12:20|53.45|52.75|53.47|52.77|53.5|52.8|53.45|52.75|12
1656648750000|2022-07-01 04:12:30|53.48|52.78|53.46|52.76|53.48|52.78|53.46|52.76|5
1656648760000|2022-07-01 04:12:40|53.47|52.77|53.46|52.76|53.49|52.79|53.45|52.75|11
1656648770000|2022-07-01 04:12:50|53.49|52.79|53.44|52.74|53.49|52.79|53.44|52.74|17
1656648780000|2022-07-01 04:13:00|53.45|52.75|53.46|52.76|53.48|52.78|53.44|52.74|7
1656648790000|2022-07-01 04:13:10|53.45|52.75|53.46|52.76|53.49|52.79|53.45|52.75|12
1656648800000|2022-07-01 04:13:20|53.47|52.77|53.49|52.79|53.49|52.79|53.46|52.76|9
1656648810000|2022-07-01 04:13:30|53.45|52.75|53.45|52.75|53.45|52.75|53.45|52.75|1
1656648820000|2022-07-01 04:13:40|53.46|52.76|53.39|52.69|53.46|52.76|53.39|52.69|16
1656648830000|2022-07-01 04:13:50|53.38|52.68|53.39|52.69|53.42|52.72|53.37|52.67|11
1656648840000|2022-07-01 04:14:00|53.38|52.68|53.39|52.69|53.41|52.71|53.36|52.66|14
1656648850000|2022-07-01 04:14:10|53.4|52.7|53.38|52.68|53.43|52.73|53.38|52.68|16
1656648860000|2022-07-01 04:14:20|53.39|52.69|53.39|52.69|53.45|52.75|53.38|52.68|22
1656648870000|2022-07-01 04:14:30|53.36|52.66|53.38|52.68|53.39|52.69|53.36|52.66|6
1656648880000|2022-07-01 04:14:40|53.37|52.67|53.4|52.7|53.4|52.7|53.37|52.67|8
1656648890000|2022-07-01 04:14:50|53.41|52.71|53.38|52.68|53.41|52.71|53.38|52.68|7
1656648900000|2022-07-01 04:15:00|53.39|52.69|53.38|52.68|53.4|52.7|53.38|52.68|4
1656648910000|2022-07-01 04:15:10|53.37|52.67|53.44|52.74|53.44|52.74|53.37|52.67|17
1656648920000|2022-07-01 04:15:20|53.43|52.73|53.38|52.68|53.44|52.74|53.38|52.68|13
1656648930000|2022-07-01 04:15:30|53.35|52.65|53.36|52.66|53.37|52.67|53.35|52.65|5
1656648940000|2022-07-01 04:15:40|53.35|52.65|53.3|52.6|53.35|52.65|53.28|52.58|19
1656648950000|2022-07-01 04:15:50|53.28|52.58|53.29|52.59|53.29|52.59|53.27|52.57|7
1656648960000|2022-07-01 04:16:00|53.28|52.58|53.23|52.53|53.28|52.58|53.23|52.53|18
1656648970000|2022-07-01 04:16:10|53.24|52.54|53.25|52.55|53.26|52.56|53.24|52.54|10
1656648980000|2022-07-01 04:16:20|53.26|52.56|53.29|52.59|53.29|52.59|53.24|52.54|13
1656648990000|2022-07-01 04:16:30|53.27|52.57|53.36|52.66|53.36|52.66|53.27|52.57|12
1656649000000|2022-07-01 04:16:40|53.38|52.68|53.43|52.73|53.45|52.75|53.37|52.67|17
1656649010000|2022-07-01 04:16:50|53.42|52.72|53.44|52.74|53.44|52.74|53.38|52.68|18
1656649020000|2022-07-01 04:17:00|53.45|52.75|53.42|52.72|53.45|52.75|53.41|52.71|9
1656649030000|2022-07-01 04:17:10|53.41|52.71|53.43|52.73|53.44|52.74|53.4|52.7|16
1656649040000|2022-07-01 04:17:20|53.42|52.72|53.46|52.76|53.47|52.77|53.41|52.71|15
1656649050000|2022-07-01 04:17:30|53.45|52.75|53.45|52.75|53.47|52.77|53.44|52.74|15
1656649060000|2022-07-01 04:17:40|53.47|52.77|53.48|52.78|53.48|52.78|53.45|52.75|13
1656649070000|2022-07-01 04:17:50|53.47|52.77|53.46|52.76|53.49|52.79|53.45|52.75|13
1656649080000|2022-07-01 04:18:00|53.47|52.77|53.47|52.77|53.47|52.77|53.4|52.7|22
1656649090000|2022-07-01 04:18:10|53.48|52.78|53.44|52.74|53.48|52.78|53.44|52.74|15
1656649100000|2022-07-01 04:18:20|53.45|52.75|53.45|52.75|53.47|52.77|53.44|52.74|13
1656649110000|2022-07-01 04:18:30|53.47|52.77|53.47|52.77|53.5|52.8|53.45|52.75|15
1656649120000|2022-07-01 04:18:40|53.48|52.78|53.49|52.79|53.51|52.81|53.47|52.77|8
1656649130000|2022-07-01 04:18:50|53.47|52.77|53.47|52.77|53.48|52.78|53.46|52.76|7
1656649140000|2022-07-01 04:19:00|53.48|52.78|53.45|52.75|53.48|52.78|53.44|52.74|17
1656649150000|2022-07-01 04:19:10|53.48|52.78|53.44|52.74|53.48|52.78|53.43|52.73|17
1656649160000|2022-07-01 04:19:20|53.43|52.73|53.38|52.68|53.47|52.77|53.38|52.68|20
1656649170000|2022-07-01 04:19:30|53.37|52.67|53.39|52.69|53.41|52.71|53.35|52.65|16
1656649180000|2022-07-01 04:19:40|53.38|52.68|53.41|52.71|53.41|52.71|53.36|52.66|21
1656649190000|2022-07-01 04:19:50|53.38|52.68|53.37|52.67|53.38|52.68|53.36|52.66|9
1656649200000|2022-07-01 04:20:00|53.38|52.68|53.36|52.66|53.42|52.72|53.34|52.64|14
1656649210000|2022-07-01 04:20:10|53.37|52.67|53.37|52.67|53.39|52.69|53.35|52.65|15
1656649220000|2022-07-01 04:20:20|53.39|52.69|53.4|52.7|53.41|52.71|53.35|52.65|12
1656649230000|2022-07-01 04:20:30|53.39|52.69|53.38|52.68|53.41|52.71|53.37|52.67|8
1656649240000|2022-07-01 04:20:40|53.37|52.67|53.37|52.67|53.4|52.7|53.36|52.66|8
1656649250000|2022-07-01 04:20:50|53.4|52.7|53.38|52.68|53.4|52.7|53.37|52.67|10
1656649260000|2022-07-01 04:21:00|53.37|52.67|53.37|52.67|53.4|52.7|53.37|52.67|7
1656649270000|2022-07-01 04:21:10|53.36|52.66|53.37|52.67|53.38|52.68|53.33|52.63|21
1656649280000|2022-07-01 04:21:20|53.35|52.65|53.37|52.67|53.37|52.67|53.33|52.63|16
1656649290000|2022-07-01 04:21:30|53.34|52.64|53.37|52.67|53.37|52.67|53.34|52.64|12
1656649300000|2022-07-01 04:21:40|53.34|52.64|53.32|52.62|53.36|52.66|53.32|52.62|15
1656649310000|2022-07-01 04:21:50|53.34|52.64|53.33|52.63|53.36|52.66|53.32|52.62|19
1656649320000|2022-07-01 04:22:00|53.35|52.65|53.32|52.62|53.36|52.66|53.31|52.61|14
1656649330000|2022-07-01 04:22:10|53.31|52.61|53.2|52.5|53.35|52.65|53.18|52.48|17
1656649340000|2022-07-01 04:22:20|53.21|52.51|53.21|52.51|53.22|52.52|53.14|52.44|15
1656649350000|2022-07-01 04:22:30|53.2|52.5|53.27|52.57|53.27|52.57|53.19|52.49|19
1656649360000|2022-07-01 04:22:40|53.28|52.58|53.3|52.6|53.3|52.6|53.27|52.57|10
1656649370000|2022-07-01 04:22:50|53.29|52.59|53.43|52.73|53.43|52.73|53.29|52.59|27
1656649380000|2022-07-01 04:23:00|53.44|52.74|53.42|52.72|53.49|52.79|53.4|52.7|22
1656649390000|2022-07-01 04:23:10|53.41|52.71|53.42|52.72|53.44|52.74|53.41|52.71|19
1656649400000|2022-07-01 04:23:20|53.41|52.71|53.37|52.67|53.43|52.73|53.36|52.66|20
1656649410000|2022-07-01 04:23:30|53.35|52.65|53.38|52.68|53.38|52.68|53.34|52.64|12
1656649420000|2022-07-01 04:23:40|53.39|52.69|53.36|52.66|53.39|52.69|53.36|52.66|4
1656649430000|2022-07-01 04:23:50|53.4|52.7|53.47|52.77|53.48|52.78|53.4|52.7|12
1656649440000|2022-07-01 04:24:00|53.46|52.76|53.44|52.74|53.47|52.77|53.43|52.73|22
1656649450000|2022-07-01 04:24:10|53.43|52.73|53.42|52.72|53.45|52.75|53.39|52.69|7
1656649460000|2022-07-01 04:24:20|53.41|52.71|53.35|52.65|53.41|52.71|53.34|52.64|18
1656649470000|2022-07-01 04:24:30|53.34|52.64|53.34|52.64|53.38|52.68|53.32|52.62|14
1656649480000|2022-07-01 04:24:40|53.35|52.65|53.3|52.6|53.35|52.65|53.3|52.6|17
1656649490000|2022-07-01 04:24:50|53.35|52.65|53.32|52.62|53.35|52.65|53.28|52.58|17
1656649500000|2022-07-01 04:25:00|53.31|52.61|53.32|52.62|53.34|52.64|53.28|52.58|16
1656649510000|2022-07-01 04:25:10|53.31|52.61|53.33|52.63|53.33|52.63|53.29|52.59|8
1656649520000|2022-07-01 04:25:20|53.32|52.62|53.3|52.6|53.33|52.63|53.29|52.59|17
1656649530000|2022-07-01 04:25:30|53.28|52.58|53.28|52.58|53.33|52.63|53.27|52.57|13
1656649540000|2022-07-01 04:25:40|53.29|52.59|53.28|52.58|53.31|52.61|53.26|52.56|14
1656649550000|2022-07-01 04:25:50|53.3|52.6|53.27|52.57|53.31|52.61|53.27|52.57|11
1656649560000|2022-07-01 04:26:00|53.25|52.55|53.3|52.6|53.3|52.6|53.25|52.55|12
1656649570000|2022-07-01 04:26:10|53.29|52.59|53.26|52.56|53.29|52.59|53.26|52.56|11
1656649580000|2022-07-01 04:26:20|53.27|52.57|53.31|52.61|53.31|52.61|53.26|52.56|9
1656649590000|2022-07-01 04:26:30|53.28|52.58|53.27|52.57|53.31|52.61|53.26|52.56|12
1656649600000|2022-07-01 04:26:40|53.29|52.59|53.29|52.59|53.3|52.6|53.24|52.54|19
1656649610000|2022-07-01 04:26:50|53.28|52.58|53.28|52.58|53.28|52.58|53.28|52.58|1
1656649620000|2022-07-01 04:27:00|53.27|52.57|53.28|52.58|53.33|52.63|53.25|52.55|13
1656649630000|2022-07-01 04:27:10|53.27|52.57|53.27|52.57|53.28|52.58|53.27|52.57|9
1656649650000|2022-07-01 04:27:30|53.28|52.58|53.29|52.59|53.29|52.59|53.24|52.54|6
1656649660000|2022-07-01 04:27:40|53.27|52.57|53.33|52.63|53.34|52.64|53.26|52.56|11
1656649670000|2022-07-01 04:27:50|53.32|52.62|53.33|52.63|53.34|52.64|53.27|52.57|10
1656649680000|2022-07-01 04:28:00|53.3|52.6|53.25|52.55|53.33|52.63|53.24|52.54|17
1656649690000|2022-07-01 04:28:10|53.23|52.53|53.23|52.53|53.26|52.56|53.21|52.51|7
1656649700000|2022-07-01 04:28:20|53.24|52.54|53.24|52.54|53.26|52.56|53.21|52.51|19
1656649710000|2022-07-01 04:28:30|53.26|52.56|53.22|52.52|53.26|52.56|53.21|52.51|3
1656649720000|2022-07-01 04:28:40|53.2|52.5|53.21|52.51|53.23|52.53|53.2|52.5|6
1656649730000|2022-07-01 04:28:50|53.22|52.52|53.22|52.52|53.22|52.52|53.21|52.51|9
1656649740000|2022-07-01 04:29:00|53.23|52.53|53.27|52.57|53.3|52.6|53.22|52.52|14
1656649750000|2022-07-01 04:29:10|53.26|52.56|53.27|52.57|53.27|52.57|53.26|52.56|4
1656649760000|2022-07-01 04:29:20|53.26|52.56|53.26|52.56|53.28|52.58|53.26|52.56|10
1656649770000|2022-07-01 04:29:30|53.28|52.58|53.26|52.56|53.28|52.58|53.26|52.56|15
1656649780000|2022-07-01 04:29:40|53.28|52.58|53.28|52.58|53.28|52.58|53.28|52.58|1
1656649790000|2022-07-01 04:29:50|53.25|52.55|53.26|52.56|53.28|52.58|53.25|52.55|6
1656649800000|2022-07-01 04:30:00|53.28|52.58|53.28|52.58|53.31|52.61|53.24|52.54|18
1656649810000|2022-07-01 04:30:10|53.29|52.59|53.34|52.64|53.36|52.66|53.29|52.59|20
1656649820000|2022-07-01 04:30:20|53.35|52.65|53.36|52.66|53.37|52.67|53.32|52.62|10
1656649830000|2022-07-01 04:30:30|53.38|52.68|53.37|52.67|53.41|52.71|53.37|52.67|9
1656649840000|2022-07-01 04:30:40|53.36|52.66|53.39|52.69|53.39|52.69|53.36|52.66|8
1656649850000|2022-07-01 04:30:50|53.38|52.68|53.37|52.67|53.41|52.71|53.36|52.66|8
1656649860000|2022-07-01 04:31:00|53.36|52.66|53.37|52.67|53.42|52.72|53.36|52.66|10
1656649870000|2022-07-01 04:31:10|53.38|52.68|53.42|52.72|53.46|52.76|53.36|52.66|16
1656649880000|2022-07-01 04:31:20|53.46|52.76|53.49|52.79|53.5|52.8|53.44|52.74|18
1656649890000|2022-07-01 04:31:30|53.5|52.8|53.56|52.86|53.56|52.86|53.5|52.8|17
1656649900000|2022-07-01 04:31:40|53.57|52.87|53.54|52.84|53.58|52.88|53.46|52.76|21
1656649910000|2022-07-01 04:31:50|53.55|52.85|53.47|52.77|53.55|52.85|53.44|52.74|15
1656649920000|2022-07-01 04:32:00|53.46|52.76|53.5|52.8|53.5|52.8|53.43|52.73|11
1656649930000|2022-07-01 04:32:10|53.51|52.81|53.49|52.79|53.53|52.83|53.47|52.77|17
1656649940000|2022-07-01 04:32:20|53.5|52.8|53.52|52.82|53.56|52.86|53.49|52.79|20
1656649950000|2022-07-01 04:32:30|53.56|52.86|53.48|52.78|53.56|52.86|53.47|52.77|25
1656649960000|2022-07-01 04:32:40|53.47|52.77|53.46|52.76|53.51|52.81|53.43|52.73|21
1656649970000|2022-07-01 04:32:50|53.43|52.73|53.42|52.72|53.47|52.77|53.4|52.7|13
1656649980000|2022-07-01 04:33:00|53.41|52.71|53.6|52.9|53.61|52.91|53.4|52.7|28
1656649990000|2022-07-01 04:33:10|53.61|52.91|53.58|52.88|53.63|52.93|53.56|52.86|24
1656650000000|2022-07-01 04:33:20|53.6|52.9|53.51|52.81|53.61|52.91|53.49|52.79|29
1656650010000|2022-07-01 04:33:30|53.5|52.8|53.57|52.87|53.57|52.87|53.5|52.8|16
1656650020000|2022-07-01 04:33:40|53.54|52.84|53.54|52.84|53.57|52.87|53.52|52.82|17
1656650030000|2022-07-01 04:33:50|53.55|52.85|53.54|52.84|53.55|52.85|53.52|52.82|14
1656650040000|2022-07-01 04:34:00|53.53|52.83|53.51|52.81|53.54|52.84|53.51|52.81|20
1656650050000|2022-07-01 04:34:10|53.52|52.82|53.51|52.81|53.53|52.83|53.49|52.79|21
1656650060000|2022-07-01 04:34:20|53.52|52.82|53.52|52.82|53.54|52.84|53.51|52.81|9
1656650070000|2022-07-01 04:34:30|53.53|52.83|53.53|52.83|53.54|52.84|53.52|52.82|9
1656650080000|2022-07-01 04:34:40|53.54|52.84|53.53|52.83|53.59|52.89|53.53|52.83|20
1656650090000|2022-07-01 04:34:50|53.54|52.84|53.55|52.85|53.56|52.86|53.54|52.84|9
1656650100000|2022-07-01 04:35:00|53.54|52.84|53.52|52.82|53.55|52.85|53.51|52.81|18
1656650110000|2022-07-01 04:35:10|53.53|52.83|53.53|52.83|53.56|52.86|53.52|52.82|12
1656650120000|2022-07-01 04:35:20|53.54|52.84|53.52|52.82|53.56|52.86|53.5|52.8|9
1656650130000|2022-07-01 04:35:30|53.53|52.83|53.52|52.82|53.53|52.83|53.51|52.81|6
1656650140000|2022-07-01 04:35:40|53.53|52.83|53.57|52.87|53.58|52.88|53.53|52.83|10
1656650150000|2022-07-01 04:35:50|53.56|52.86|53.53|52.83|53.58|52.88|53.53|52.83|17
1656650160000|2022-07-01 04:36:00|53.54|52.84|53.59|52.89|53.6|52.9|53.53|52.83|18
1656650170000|2022-07-01 04:36:10|53.58|52.88|53.56|52.86|53.59|52.89|53.54|52.84|14
1656650180000|2022-07-01 04:36:20|53.58|52.88|53.59|52.89|53.6|52.9|53.54|52.84|15
1656650190000|2022-07-01 04:36:30|53.55|52.85|53.6|52.9|53.6|52.9|53.55|52.85|10
1656650200000|2022-07-01 04:36:40|53.58|52.88|53.56|52.86|53.61|52.91|53.55|52.85|11
1656650210000|2022-07-01 04:36:50|53.55|52.85|53.6|52.9|53.61|52.91|53.55|52.85|14
1656650220000|2022-07-01 04:37:00|53.58|52.88|53.6|52.9|53.61|52.91|53.57|52.87|22
1656650230000|2022-07-01 04:37:10|53.57|52.87|53.58|52.88|53.6|52.9|53.55|52.85|13
1656650240000|2022-07-01 04:37:20|53.56|52.86|53.54|52.84|53.58|52.88|53.51|52.81|20
1656650250000|2022-07-01 04:37:30|53.55|52.85|53.54|52.84|53.56|52.86|53.52|52.82|13
1656650260000|2022-07-01 04:37:40|53.55|52.85|53.5|52.8|53.55|52.85|53.47|52.77|16
1656650270000|2022-07-01 04:37:50|53.49|52.79|53.5|52.8|53.5|52.8|53.45|52.75|9
1656650280000|2022-07-01 04:38:00|53.54|52.84|53.5|52.8|53.54|52.84|53.48|52.78|12
1656650290000|2022-07-01 04:38:10|53.53|52.83|53.49|52.79|53.53|52.83|53.42|52.72|18
1656650300000|2022-07-01 04:38:20|53.47|52.77|53.37|52.67|53.47|52.77|53.36|52.66|21
1656650310000|2022-07-01 04:38:30|53.36|52.66|53.36|52.66|53.4|52.7|53.36|52.66|16
1656650320000|2022-07-01 04:38:40|53.35|52.65|53.35|52.65|53.39|52.69|53.32|52.62|15
1656650330000|2022-07-01 04:38:50|53.33|52.63|53.32|52.62|53.36|52.66|53.31|52.61|17
1656650340000|2022-07-01 04:39:00|53.31|52.61|53.29|52.59|53.32|52.62|53.28|52.58|16
1656650350000|2022-07-01 04:39:10|53.31|52.61|53.29|52.59|53.32|52.62|53.27|52.57|22
1656650360000|2022-07-01 04:39:20|53.28|52.58|53.28|52.58|53.3|52.6|53.26|52.56|12
1656650370000|2022-07-01 04:39:30|53.27|52.57|53.24|52.54|53.27|52.57|53.23|52.53|10
1656650380000|2022-07-01 04:39:40|53.25|52.55|53.25|52.55|53.3|52.6|53.24|52.54|11
1656650390000|2022-07-01 04:39:50|53.27|52.57|53.25|52.55|53.27|52.57|53.24|52.54|7
1656650400000|2022-07-01 04:40:00|53.28|52.58|53.25|52.55|53.29|52.59|53.24|52.54|12
1656650410000|2022-07-01 04:40:10|53.24|52.54|53.27|52.57|53.27|52.57|53.24|52.54|3
1656650420000|2022-07-01 04:40:20|53.3|52.6|53.35|52.65|53.35|52.65|53.28|52.58|12
1656650430000|2022-07-01 04:40:30|53.31|52.61|53.29|52.59|53.34|52.64|53.29|52.59|16
1656650440000|2022-07-01 04:40:40|53.3|52.6|53.3|52.6|53.33|52.63|53.28|52.58|12
1656650450000|2022-07-01 04:40:50|53.34|52.64|53.3|52.6|53.34|52.64|53.3|52.6|4
1656650460000|2022-07-01 04:41:00|53.28|52.58|53.3|52.6|53.33|52.63|53.28|52.58|18
1656650470000|2022-07-01 04:41:10|53.26|52.56|53.24|52.54|53.28|52.58|53.2|52.5|14
1656650480000|2022-07-01 04:41:20|53.25|52.55|53.22|52.52|53.25|52.55|53.18|52.48|6
1656650490000|2022-07-01 04:41:30|53.21|52.51|53.18|52.48|53.25|52.55|53.18|52.48|12
1656650500000|2022-07-01 04:41:40|53.17|52.47|53.2|52.5|53.2|52.5|53.17|52.47|4
1656650510000|2022-07-01 04:41:50|53.18|52.48|53.19|52.49|53.2|52.5|53.17|52.47|10
1656650520000|2022-07-01 04:42:00|53.21|52.51|53.19|52.49|53.21|52.51|53.18|52.48|10
1656650530000|2022-07-01 04:42:10|53.17|52.47|53.18|52.48|53.18|52.48|53.15|52.45|10
1656650540000|2022-07-01 04:42:20|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|3
1656650550000|2022-07-01 04:42:30|53.18|52.48|53.18|52.48|53.19|52.49|53.17|52.47|6
1656650560000|2022-07-01 04:42:40|53.17|52.47|53.17|52.47|53.18|52.48|53.17|52.47|5
1656650570000|2022-07-01 04:42:50|53.16|52.46|53.16|52.46|53.18|52.48|53.15|52.45|11
1656650580000|2022-07-01 04:43:00|53.15|52.45|53.15|52.45|53.16|52.46|53.14|52.44|11
1656650590000|2022-07-01 04:43:10|53.16|52.46|53.17|52.47|53.17|52.47|53.14|52.44|5
1656650600000|2022-07-01 04:43:20|53.14|52.44|53.16|52.46|53.2|52.5|53.14|52.44|13
1656650610000|2022-07-01 04:43:30|53.17|52.47|53.2|52.5|53.2|52.5|53.15|52.45|10
1656650620000|2022-07-01 04:43:40|53.17|52.47|53.21|52.51|53.21|52.51|53.17|52.47|16
1656650630000|2022-07-01 04:43:50|53.2|52.5|53.2|52.5|53.22|52.52|53.18|52.48|8
1656650640000|2022-07-01 04:44:00|53.21|52.51|53.24|52.54|53.24|52.54|53.21|52.51|10
1656650650000|2022-07-01 04:44:10|53.21|52.51|53.21|52.51|53.25|52.55|53.21|52.51|17
1656650660000|2022-07-01 04:44:20|53.22|52.52|53.2|52.5|53.23|52.53|53.19|52.49|15
1656650670000|2022-07-01 04:44:30|53.19|52.49|53.21|52.51|53.23|52.53|53.18|52.48|15
1656650680000|2022-07-01 04:44:40|53.22|52.52|53.21|52.51|53.22|52.52|53.2|52.5|4
1656650690000|2022-07-01 04:44:50|53.22|52.52|53.21|52.51|53.24|52.54|53.21|52.51|8
1656650700000|2022-07-01 04:45:00|53.2|52.5|53.24|52.54|53.25|52.55|53.2|52.5|14
1656650710000|2022-07-01 04:45:10|53.26|52.56|53.22|52.52|53.26|52.56|53.21|52.51|20
1656650720000|2022-07-01 04:45:20|53.21|52.51|53.22|52.52|53.25|52.55|53.19|52.49|14
1656650730000|2022-07-01 04:45:30|53.26|52.56|53.21|52.51|53.26|52.56|53.18|52.48|10
1656650740000|2022-07-01 04:45:40|53.23|52.53|53.21|52.51|53.23|52.53|53.2|52.5|3
1656650750000|2022-07-01 04:45:50|53.2|52.5|53.19|52.49|53.24|52.54|53.17|52.47|20
1656650760000|2022-07-01 04:46:00|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|4
1656650770000|2022-07-01 04:46:10|53.2|52.5|53.24|52.54|53.24|52.54|53.2|52.5|17
1656650780000|2022-07-01 04:46:20|53.22|52.52|53.21|52.51|53.25|52.55|53.21|52.51|12
1656650790000|2022-07-01 04:46:30|53.2|52.5|53.24|52.54|53.26|52.56|53.2|52.5|11
1656650800000|2022-07-01 04:46:40|53.21|52.51|53.25|52.55|53.27|52.57|53.21|52.51|14
1656650810000|2022-07-01 04:46:50|53.27|52.57|53.24|52.54|53.27|52.57|53.24|52.54|11
1656650820000|2022-07-01 04:47:00|53.25|52.55|53.21|52.51|53.25|52.55|53.19|52.49|20
1656650830000|2022-07-01 04:47:10|53.19|52.49|53.25|52.55|53.27|52.57|53.19|52.49|18
1656650840000|2022-07-01 04:47:20|53.24|52.54|53.17|52.47|53.24|52.54|53.17|52.47|23
1656650850000|2022-07-01 04:47:30|53.16|52.46|53.01|52.31|53.16|52.46|53.01|52.31|20
1656650860000|2022-07-01 04:47:40|53.02|52.32|53.02|52.32|53.04|52.34|53|52.3|10
1656650870000|2022-07-01 04:47:50|53.01|52.31|53|52.3|53.01|52.31|52.99|52.29|14
1656650880000|2022-07-01 04:48:00|52.99|52.29|53.03|52.33|53.04|52.34|52.98|52.28|15
1656650890000|2022-07-01 04:48:10|53.04|52.34|53.06|52.36|53.08|52.38|53.03|52.33|20
1656650900000|2022-07-01 04:48:20|53.05|52.35|53.06|52.36|53.07|52.37|53.05|52.35|14
1656650910000|2022-07-01 04:48:30|53.05|52.35|53.06|52.36|53.08|52.38|53.05|52.35|11
1656650920000|2022-07-01 04:48:40|53.05|52.35|53.06|52.36|53.07|52.37|53.05|52.35|10
1656650930000|2022-07-01 04:48:50|53.07|52.37|53.02|52.32|53.07|52.37|53.01|52.31|19
1656650940000|2022-07-01 04:49:00|53.01|52.31|52.99|52.29|53.02|52.32|52.98|52.28|11
1656650950000|2022-07-01 04:49:10|53|52.3|53.02|52.32|53.03|52.33|52.99|52.29|18
1656650960000|2022-07-01 04:49:20|53.03|52.33|53.02|52.32|53.03|52.33|53|52.3|5
1656650970000|2022-07-01 04:49:30|53.01|52.31|53|52.3|53.02|52.32|52.99|52.29|11
1656650980000|2022-07-01 04:49:40|52.98|52.28|52.95|52.25|52.99|52.29|52.93|52.23|17
1656650990000|2022-07-01 04:49:50|52.93|52.23|52.88|52.18|52.93|52.23|52.88|52.18|14
1656651000000|2022-07-01 04:50:00|52.87|52.17|52.91|52.21|52.92|52.22|52.87|52.17|16
1656651010000|2022-07-01 04:50:10|52.89|52.19|52.9|52.2|52.93|52.23|52.89|52.19|13
1656651020000|2022-07-01 04:50:20|52.89|52.19|52.92|52.22|52.92|52.22|52.89|52.19|10
1656651030000|2022-07-01 04:50:30|52.93|52.23|52.93|52.23|52.95|52.25|52.92|52.22|14
1656651040000|2022-07-01 04:50:40|52.92|52.22|52.97|52.27|52.97|52.27|52.92|52.22|13
1656651050000|2022-07-01 04:50:50|52.96|52.26|52.96|52.26|52.97|52.27|52.96|52.26|5
1656651060000|2022-07-01 04:51:00|52.97|52.27|52.96|52.26|52.97|52.27|52.95|52.25|9
1656651070000|2022-07-01 04:51:10|52.95|52.25|53.01|52.31|53.03|52.33|52.95|52.25|22
1656651080000|2022-07-01 04:51:20|53.02|52.32|53.04|52.34|53.06|52.36|52.99|52.29|17
1656651090000|2022-07-01 04:51:30|53.05|52.35|53.04|52.34|53.05|52.35|53.02|52.32|8
1656651100000|2022-07-01 04:51:40|53.03|52.33|53.05|52.35|53.05|52.35|53|52.3|19
1656651110000|2022-07-01 04:51:50|53.07|52.37|53.04|52.34|53.07|52.37|53.03|52.33|17
1656651120000|2022-07-01 04:52:00|53.03|52.33|53.03|52.33|53.05|52.35|53.03|52.33|6
1656651130000|2022-07-01 04:52:10|53.04|52.34|53.03|52.33|53.04|52.34|53.02|52.32|6
1656651140000|2022-07-01 04:52:20|53.04|52.34|53.01|52.31|53.04|52.34|53.01|52.31|5
1656651150000|2022-07-01 04:52:30|53.03|52.33|53.02|52.32|53.06|52.36|53.01|52.31|16
1656651160000|2022-07-01 04:52:40|53|52.3|53.01|52.31|53.01|52.31|53|52.3|8
1656651170000|2022-07-01 04:52:50|53|52.3|52.99|52.29|53.01|52.31|52.96|52.26|14
1656651180000|2022-07-01 04:53:00|53|52.3|53.04|52.34|53.05|52.35|52.99|52.29|16
1656651190000|2022-07-01 04:53:10|53.07|52.37|53.02|52.32|53.07|52.37|53.01|52.31|16
1656651200000|2022-07-01 04:53:20|53.03|52.33|53.02|52.32|53.06|52.36|53.01|52.31|18
1656651210000|2022-07-01 04:53:30|53.04|52.34|53.06|52.36|53.06|52.36|53.01|52.31|13
1656651220000|2022-07-01 04:53:40|53.07|52.37|53.02|52.32|53.07|52.37|53.02|52.32|16
1656651230000|2022-07-01 04:53:50|53.04|52.34|53.05|52.35|53.05|52.35|53|52.3|22
1656651240000|2022-07-01 04:54:00|53.03|52.33|53.02|52.32|53.05|52.35|52.99|52.29|15
1656651250000|2022-07-01 04:54:10|53|52.3|53.02|52.32|53.05|52.35|52.99|52.29|15
1656651260000|2022-07-01 04:54:20|53.04|52.34|53.02|52.32|53.04|52.34|53.02|52.32|15
1656651270000|2022-07-01 04:54:30|53.05|52.35|53.02|52.32|53.05|52.35|53|52.3|18
1656651280000|2022-07-01 04:54:40|53.04|52.34|53.02|52.32|53.04|52.34|53|52.3|6
1656651290000|2022-07-01 04:54:50|53.03|52.33|53|52.3|53.04|52.34|52.99|52.29|17
1656651300000|2022-07-01 04:55:00|53.03|52.33|53.06|52.36|53.06|52.36|53|52.3|16
1656651310000|2022-07-01 04:55:10|53.05|52.35|53.06|52.36|53.07|52.37|53.03|52.33|14
1656651320000|2022-07-01 04:55:20|53.05|52.35|53.02|52.32|53.08|52.38|53.01|52.31|15
1656651330000|2022-07-01 04:55:30|53.01|52.31|53|52.3|53.02|52.32|53|52.3|12
1656651340000|2022-07-01 04:55:40|53.02|52.32|53.01|52.31|53.02|52.32|53|52.3|14
1656651350000|2022-07-01 04:55:50|53|52.3|53.03|52.33|53.03|52.33|53|52.3|15
1656651360000|2022-07-01 04:56:00|53.02|52.32|53.01|52.31|53.03|52.33|53|52.3|9
1656651370000|2022-07-01 04:56:10|53.02|52.32|53.03|52.33|53.03|52.33|53.01|52.31|10
1656651380000|2022-07-01 04:56:20|53.02|52.32|53.01|52.31|53.03|52.33|53.01|52.31|5
1656651390000|2022-07-01 04:56:30|53.03|52.33|53.01|52.31|53.03|52.33|53.01|52.31|2
1656651400000|2022-07-01 04:56:40|53|52.3|53.01|52.31|53.01|52.31|52.99|52.29|4
1656651410000|2022-07-01 04:56:50|53|52.3|53|52.3|53.01|52.31|53|52.3|5
1656651420000|2022-07-01 04:57:00|53.01|52.31|53.04|52.34|53.05|52.35|53|52.3|8
1656651430000|2022-07-01 04:57:10|53.03|52.33|53.03|52.33|53.03|52.33|53.03|52.33|1
1656651440000|2022-07-01 04:57:20|53.02|52.32|53.02|52.32|53.03|52.33|53.01|52.31|9
1656651450000|2022-07-01 04:57:30|53.04|52.34|53.03|52.33|53.04|52.34|53|52.3|12
1656651460000|2022-07-01 04:57:40|53.02|52.32|53|52.3|53.04|52.34|52.99|52.29|16
1656651470000|2022-07-01 04:57:50|53.01|52.31|53.01|52.31|53.05|52.35|53.01|52.31|9
1656651480000|2022-07-01 04:58:00|53|52.3|53.04|52.34|53.04|52.34|53|52.3|4
1656651490000|2022-07-01 04:58:10|53.03|52.33|53.06|52.36|53.06|52.36|53.02|52.32|8
1656651500000|2022-07-01 04:58:20|53.05|52.35|53.05|52.35|53.07|52.37|53|52.3|11
1656651510000|2022-07-01 04:58:30|53.07|52.37|53.05|52.35|53.07|52.37|53.05|52.35|12
1656651520000|2022-07-01 04:58:40|53.06|52.36|53.06|52.36|53.07|52.37|53.02|52.32|14
1656651530000|2022-07-01 04:58:50|53.09|52.39|53.06|52.36|53.09|52.39|53.06|52.36|4
1656651540000|2022-07-01 04:59:00|53.05|52.35|53.04|52.34|53.07|52.37|53.01|52.31|15
1656651550000|2022-07-01 04:59:10|53.05|52.35|53.08|52.38|53.1|52.4|53.05|52.35|13
1656651560000|2022-07-01 04:59:20|53.09|52.39|53.08|52.38|53.1|52.4|53.08|52.38|10
1656651570000|2022-07-01 04:59:30|53.11|52.41|53.09|52.39|53.11|52.41|53.06|52.36|7
1656651580000|2022-07-01 04:59:40|53.08|52.38|53.07|52.37|53.08|52.38|53.06|52.36|6
1656651590000|2022-07-01 04:59:50|53.08|52.38|53.05|52.35|53.08|52.38|53.01|52.31|8
1656651600000|2022-07-01 05:00:00|53.04|52.34|53.06|52.36|53.07|52.37|53.03|52.33|16
1656651610000|2022-07-01 05:00:10|53.07|52.37|53.06|52.36|53.13|52.43|53.05|52.35|14
1656651620000|2022-07-01 05:00:20|53.05|52.35|53.08|52.38|53.1|52.4|53.05|52.35|9
1656651630000|2022-07-01 05:00:30|53.1|52.4|53.04|52.34|53.11|52.41|53.04|52.34|9
1656651640000|2022-07-01 05:00:40|53.05|52.35|53.07|52.37|53.11|52.41|53.04|52.34|15
1656651650000|2022-07-01 05:00:50|53.08|52.38|53.07|52.37|53.09|52.39|53.05|52.35|11
1656651660000|2022-07-01 05:01:00|53.05|52.35|53.06|52.36|53.09|52.39|53.05|52.35|12
1656651670000|2022-07-01 05:01:10|53.05|52.35|53.11|52.41|53.11|52.41|53.05|52.35|11
1656651680000|2022-07-01 05:01:20|53.12|52.42|53.1|52.4|53.15|52.45|53.09|52.39|19
1656651690000|2022-07-01 05:01:30|53.09|52.39|53.06|52.36|53.11|52.41|53.03|52.33|11
1656651700000|2022-07-01 05:01:40|53.04|52.34|53.03|52.33|53.04|52.34|53.03|52.33|8
1656651710000|2022-07-01 05:01:50|53.04|52.34|53|52.3|53.06|52.36|52.99|52.29|16
1656651720000|2022-07-01 05:02:00|52.99|52.29|53|52.3|53|52.3|52.99|52.29|8
1656651730000|2022-07-01 05:02:10|53.01|52.31|53|52.3|53.04|52.34|53|52.3|4
1656651740000|2022-07-01 05:02:20|53.02|52.32|53.01|52.31|53.02|52.32|53|52.3|6
1656651750000|2022-07-01 05:02:30|53|52.3|53.02|52.32|53.03|52.33|53|52.3|6
1656651760000|2022-07-01 05:02:40|53|52.3|53.01|52.31|53.04|52.34|52.99|52.29|12
1656651770000|2022-07-01 05:02:50|53|52.3|52.98|52.28|53.01|52.31|52.97|52.27|13
1656651780000|2022-07-01 05:03:00|52.97|52.27|52.97|52.27|53|52.3|52.95|52.25|18
1656651790000|2022-07-01 05:03:10|53|52.3|53|52.3|53|52.3|52.98|52.28|7
1656651800000|2022-07-01 05:03:20|52.98|52.28|53.06|52.36|53.06|52.36|52.98|52.28|14
1656651810000|2022-07-01 05:03:30|53.05|52.35|53.06|52.36|53.09|52.39|53.04|52.34|17
1656651820000|2022-07-01 05:03:40|53.07|52.37|53.11|52.41|53.13|52.43|53.07|52.37|19
1656651830000|2022-07-01 05:03:50|53.12|52.42|53.1|52.4|53.12|52.42|53.1|52.4|3
1656651840000|2022-07-01 05:04:00|53.09|52.39|53.07|52.37|53.1|52.4|53.07|52.37|14
1656651850000|2022-07-01 05:04:10|53.1|52.4|53.06|52.36|53.1|52.4|53.06|52.36|10
1656651860000|2022-07-01 05:04:20|53.08|52.38|53.04|52.34|53.08|52.38|53.04|52.34|12
1656651870000|2022-07-01 05:04:30|53.03|52.33|52.99|52.29|53.03|52.33|52.99|52.29|10
1656651880000|2022-07-01 05:04:40|53.01|52.31|53|52.3|53.01|52.31|52.99|52.29|9
1656651890000|2022-07-01 05:04:50|52.99|52.29|53.02|52.32|53.02|52.32|52.98|52.28|8
1656651900000|2022-07-01 05:05:00|53|52.3|52.98|52.28|53.01|52.31|52.95|52.25|8
1656651910000|2022-07-01 05:05:10|52.97|52.27|53.03|52.33|53.04|52.34|52.97|52.27|15
1656651920000|2022-07-01 05:05:20|53.04|52.34|53.03|52.33|53.04|52.34|53.03|52.33|4
1656651930000|2022-07-01 05:05:30|53.04|52.34|53.04|52.34|53.04|52.34|53.03|52.33|5
1656651940000|2022-07-01 05:05:40|53.03|52.33|53.13|52.43|53.13|52.43|53.03|52.33|19
1656651950000|2022-07-01 05:05:50|53.12|52.42|53.11|52.41|53.15|52.45|53.1|52.4|16
1656651960000|2022-07-01 05:06:00|53.12|52.42|53.13|52.43|53.14|52.44|53.08|52.38|18
1656651970000|2022-07-01 05:06:10|53.12|52.42|53.1|52.4|53.13|52.43|53.1|52.4|11
1656651980000|2022-07-01 05:06:20|53.11|52.41|53.11|52.41|53.13|52.43|53.09|52.39|9
1656651990000|2022-07-01 05:06:30|53.1|52.4|53.09|52.39|53.13|52.43|53.09|52.39|9
1656652000000|2022-07-01 05:06:40|53.11|52.41|53.11|52.41|53.11|52.41|53.1|52.4|3
1656652010000|2022-07-01 05:06:50|53.1|52.4|53.11|52.41|53.15|52.45|53.1|52.4|12
1656652020000|2022-07-01 05:07:00|53.08|52.38|53.09|52.39|53.1|52.4|53.07|52.37|8
1656652030000|2022-07-01 05:07:10|53.1|52.4|53.07|52.37|53.1|52.4|53.06|52.36|4
1656652040000|2022-07-01 05:07:20|53.08|52.38|53.08|52.38|53.08|52.38|53.07|52.37|5
1656652050000|2022-07-01 05:07:30|53.07|52.37|53.1|52.4|53.1|52.4|53.07|52.37|4
1656652060000|2022-07-01 05:07:40|53.08|52.38|53.08|52.38|53.1|52.4|53.07|52.37|18
1656652070000|2022-07-01 05:07:50|53.07|52.37|53.07|52.37|53.08|52.38|53.07|52.37|19
1656652080000|2022-07-01 05:08:00|53.06|52.36|53.06|52.36|53.07|52.37|53.05|52.35|11
1656652090000|2022-07-01 05:08:10|53.05|52.35|53.04|52.34|53.06|52.36|53.04|52.34|10
1656652100000|2022-07-01 05:08:20|53.05|52.35|53.09|52.39|53.09|52.39|53.05|52.35|8
1656652110000|2022-07-01 05:08:30|53.08|52.38|53.1|52.4|53.11|52.41|53.08|52.38|15
1656652120000|2022-07-01 05:08:40|53.11|52.41|53.12|52.42|53.13|52.43|53.1|52.4|9
1656652130000|2022-07-01 05:08:50|53.14|52.44|53.11|52.41|53.14|52.44|53.1|52.4|6
1656652140000|2022-07-01 05:09:00|53.12|52.42|53.13|52.43|53.15|52.45|53.11|52.41|19
1656652150000|2022-07-01 05:09:10|53.12|52.42|53.12|52.42|53.14|52.44|53.12|52.42|5
1656652160000|2022-07-01 05:09:20|53.15|52.45|53.13|52.43|53.15|52.45|53.11|52.41|12
1656652170000|2022-07-01 05:09:30|53.16|52.46|53.15|52.45|53.18|52.48|53.14|52.44|13
1656652180000|2022-07-01 05:09:40|53.17|52.47|53.14|52.44|53.17|52.47|53.14|52.44|18
1656652190000|2022-07-01 05:09:50|53.15|52.45|53.14|52.44|53.15|52.45|53.13|52.43|14
1656652200000|2022-07-01 05:10:00|53.13|52.43|53.13|52.43|53.14|52.44|53.12|52.42|7
1656652210000|2022-07-01 05:10:10|53.14|52.44|53.16|52.46|53.16|52.46|53.11|52.41|14
1656652220000|2022-07-01 05:10:20|53.14|52.44|53.17|52.47|53.2|52.5|53.13|52.43|9
1656652230000|2022-07-01 05:10:30|53.16|52.46|53.18|52.48|53.18|52.48|53.14|52.44|19
1656652240000|2022-07-01 05:10:40|53.17|52.47|53.15|52.45|53.18|52.48|53.15|52.45|7
1656652250000|2022-07-01 05:10:50|53.16|52.46|53.14|52.44|53.16|52.46|53.13|52.43|13
1656652260000|2022-07-01 05:11:00|53.16|52.46|53.17|52.47|53.17|52.47|53.14|52.44|19
1656652270000|2022-07-01 05:11:10|53.15|52.45|53.14|52.44|53.17|52.47|53.14|52.44|12
1656652280000|2022-07-01 05:11:20|53.15|52.45|53.14|52.44|53.16|52.46|53.11|52.41|17
1656652290000|2022-07-01 05:11:30|53.13|52.43|53.12|52.42|53.14|52.44|53.11|52.41|7
1656652300000|2022-07-01 05:11:40|53.11|52.41|53.11|52.41|53.12|52.42|53.09|52.39|10
1656652310000|2022-07-01 05:11:50|53.1|52.4|53.12|52.42|53.12|52.42|53.09|52.39|8
1656652320000|2022-07-01 05:12:00|53.13|52.43|53.12|52.42|53.13|52.43|53.12|52.42|2
1656652330000|2022-07-01 05:12:10|53.1|52.4|53.08|52.38|53.1|52.4|53.08|52.38|6
1656652340000|2022-07-01 05:12:20|53.09|52.39|53.08|52.38|53.1|52.4|53.07|52.37|10
1656652350000|2022-07-01 05:12:30|53.07|52.37|53.07|52.37|53.09|52.39|53.06|52.36|7
1656652360000|2022-07-01 05:12:40|53.05|52.35|53|52.3|53.05|52.35|53|52.3|11
1656652370000|2022-07-01 05:12:50|53.01|52.31|53.01|52.31|53.02|52.32|52.97|52.27|8
1656652380000|2022-07-01 05:13:00|52.99|52.29|53|52.3|53.02|52.32|52.99|52.29|6
1656652390000|2022-07-01 05:13:10|53.01|52.31|53.01|52.31|53.02|52.32|52.99|52.29|7
1656652400000|2022-07-01 05:13:20|53|52.3|53.05|52.35|53.08|52.38|53|52.3|18
1656652410000|2022-07-01 05:13:30|53.06|52.36|53.08|52.38|53.1|52.4|53.05|52.35|12
1656652420000|2022-07-01 05:13:40|53.07|52.37|53.06|52.36|53.08|52.38|53.05|52.35|14
1656652430000|2022-07-01 05:13:50|53.07|52.37|53.09|52.39|53.1|52.4|53.05|52.35|18
1656652440000|2022-07-01 05:14:00|53.11|52.41|53.16|52.46|53.18|52.48|53.1|52.4|18
1656652450000|2022-07-01 05:14:10|53.17|52.47|53.22|52.52|53.23|52.53|53.16|52.46|14
1656652460000|2022-07-01 05:14:20|53.21|52.51|53.2|52.5|53.23|52.53|53.16|52.46|12
1656652470000|2022-07-01 05:14:30|53.19|52.49|53.2|52.5|53.21|52.51|53.17|52.47|14
1656652480000|2022-07-01 05:14:40|53.19|52.49|53.2|52.5|53.21|52.51|53.19|52.49|10
1656652490000|2022-07-01 05:14:50|53.19|52.49|53.19|52.49|53.23|52.53|53.18|52.48|10
1656652500000|2022-07-01 05:15:00|53.2|52.5|53.23|52.53|53.23|52.53|53.19|52.49|11
1656652510000|2022-07-01 05:15:10|53.21|52.51|53.2|52.5|53.22|52.52|53.19|52.49|6
1656652520000|2022-07-01 05:15:20|53.21|52.51|53.19|52.49|53.21|52.51|53.17|52.47|16
1656652530000|2022-07-01 05:15:30|53.18|52.48|53.19|52.49|53.2|52.5|53.18|52.48|12
1656652540000|2022-07-01 05:15:40|53.18|52.48|53.18|52.48|53.2|52.5|53.17|52.47|5
1656652550000|2022-07-01 05:15:50|53.17|52.47|53.16|52.46|53.2|52.5|53.16|52.46|12
1656652560000|2022-07-01 05:16:00|53.17|52.47|53.16|52.46|53.19|52.49|53.16|52.46|8
1656652570000|2022-07-01 05:16:10|53.19|52.49|53.14|52.44|53.19|52.49|53.13|52.43|21
1656652580000|2022-07-01 05:16:20|53.13|52.43|53.11|52.41|53.15|52.45|53.1|52.4|13
1656652590000|2022-07-01 05:16:30|53.1|52.4|53.11|52.41|53.11|52.41|53.1|52.4|4
1656652600000|2022-07-01 05:16:40|53.09|52.39|53.12|52.42|53.12|52.42|53.08|52.38|8
1656652610000|2022-07-01 05:16:50|53.14|52.44|53.13|52.43|53.14|52.44|53.1|52.4|7
1656652620000|2022-07-01 05:17:00|53.12|52.42|53.13|52.43|53.14|52.44|53.09|52.39|11
1656652630000|2022-07-01 05:17:10|53.12|52.42|53.2|52.5|53.2|52.5|53.11|52.41|18
1656652640000|2022-07-01 05:17:20|53.17|52.47|53.17|52.47|53.19|52.49|53.16|52.46|6
1656652650000|2022-07-01 05:17:30|53.15|52.45|53.16|52.46|53.19|52.49|53.15|52.45|10
1656652660000|2022-07-01 05:17:40|53.18|52.48|53.2|52.5|53.22|52.52|53.18|52.48|14
1656652670000|2022-07-01 05:17:50|53.19|52.49|53.16|52.46|53.21|52.51|53.16|52.46|17
1656652680000|2022-07-01 05:18:00|53.15|52.45|53.18|52.48|53.19|52.49|53.15|52.45|11
1656652690000|2022-07-01 05:18:10|53.19|52.49|53.17|52.47|53.19|52.49|53.15|52.45|14
1656652700000|2022-07-01 05:18:20|53.16|52.46|53.1|52.4|53.16|52.46|53.08|52.38|14
1656652710000|2022-07-01 05:18:30|53.09|52.39|53.14|52.44|53.14|52.44|53.09|52.39|12
1656652720000|2022-07-01 05:18:40|53.13|52.43|53.12|52.42|53.14|52.44|53.1|52.4|8
1656652730000|2022-07-01 05:18:50|53.13|52.43|53.14|52.44|53.14|52.44|53.12|52.42|6
1656652740000|2022-07-01 05:19:00|53.13|52.43|53.14|52.44|53.14|52.44|53.09|52.39|16
1656652750000|2022-07-01 05:19:10|53.13|52.43|53.12|52.42|53.14|52.44|53.11|52.41|16
1656652760000|2022-07-01 05:19:20|53.13|52.43|53.14|52.44|53.15|52.45|53.11|52.41|13
1656652770000|2022-07-01 05:19:30|53.12|52.42|53.11|52.41|53.14|52.44|53.11|52.41|4
1656652780000|2022-07-01 05:19:40|53.12|52.42|53.14|52.44|53.15|52.45|53.1|52.4|9
1656652790000|2022-07-01 05:19:50|53.15|52.45|53.1|52.4|53.15|52.45|53.1|52.4|20
1656652800000|2022-07-01 05:20:00|53.11|52.41|53.08|52.38|53.11|52.41|53.08|52.38|10
1656652810000|2022-07-01 05:20:10|53.09|52.39|53.09|52.39|53.1|52.4|53.08|52.38|9
1656652820000|2022-07-01 05:20:20|53.08|52.38|53.09|52.39|53.09|52.39|53.08|52.38|8
1656652830000|2022-07-01 05:20:30|53.08|52.38|53.04|52.34|53.09|52.39|53.02|52.32|12
1656652840000|2022-07-01 05:20:40|53.07|52.37|53.05|52.35|53.08|52.38|53.05|52.35|12
1656652850000|2022-07-01 05:20:50|53.06|52.36|53.04|52.34|53.08|52.38|53.04|52.34|17
1656652860000|2022-07-01 05:21:00|53.05|52.35|53.01|52.31|53.05|52.35|52.99|52.29|16
1656652870000|2022-07-01 05:21:10|53.02|52.32|53.06|52.36|53.07|52.37|53.01|52.31|8
1656652880000|2022-07-01 05:21:20|53.07|52.37|53.12|52.42|53.12|52.42|53.07|52.37|18
1656652890000|2022-07-01 05:21:30|53.11|52.41|53.13|52.43|53.13|52.43|53.1|52.4|13
1656652900000|2022-07-01 05:21:40|53.12|52.42|53.1|52.4|53.13|52.43|53.1|52.4|15
1656652910000|2022-07-01 05:21:50|53.11|52.41|53.12|52.42|53.13|52.43|53.1|52.4|15
1656652920000|2022-07-01 05:22:00|53.13|52.43|53.12|52.42|53.14|52.44|53.11|52.41|10
1656652930000|2022-07-01 05:22:10|53.14|52.44|53.18|52.48|53.19|52.49|53.14|52.44|16
1656652940000|2022-07-01 05:22:20|53.19|52.49|53.22|52.52|53.23|52.53|53.19|52.49|16
1656652950000|2022-07-01 05:22:30|53.21|52.51|53.22|52.52|53.24|52.54|53.21|52.51|14
1656652960000|2022-07-01 05:22:40|53.23|52.53|53.21|52.51|53.25|52.55|53.2|52.5|15
1656652970000|2022-07-01 05:22:50|53.22|52.52|53.22|52.52|53.22|52.52|53.18|52.48|16
1656652980000|2022-07-01 05:23:00|53.2|52.5|53.19|52.49|53.22|52.52|53.16|52.46|17
1656652990000|2022-07-01 05:23:10|53.18|52.48|53.19|52.49|53.21|52.51|53.18|52.48|15
1656653000000|2022-07-01 05:23:20|53.2|52.5|53.19|52.49|53.2|52.5|53.19|52.49|2
1656653010000|2022-07-01 05:23:30|53.2|52.5|53.23|52.53|53.23|52.53|53.2|52.5|7
1656653020000|2022-07-01 05:23:40|53.22|52.52|53.27|52.57|53.27|52.57|53.21|52.51|7
1656653030000|2022-07-01 05:23:50|53.26|52.56|53.29|52.59|53.31|52.61|53.26|52.56|22
1656653040000|2022-07-01 05:24:00|53.3|52.6|53.29|52.59|53.31|52.61|53.27|52.57|16
1656653050000|2022-07-01 05:24:10|53.28|52.58|53.29|52.59|53.31|52.61|53.27|52.57|15
1656653060000|2022-07-01 05:24:20|53.3|52.6|53.31|52.61|53.31|52.61|53.29|52.59|13
1656653070000|2022-07-01 05:24:30|53.3|52.6|53.39|52.69|53.39|52.69|53.3|52.6|14
1656653080000|2022-07-01 05:24:40|53.42|52.72|53.5|52.8|53.54|52.84|53.41|52.71|22
1656653090000|2022-07-01 05:24:50|53.49|52.79|53.45|52.75|53.49|52.79|53.44|52.74|7
1656653100000|2022-07-01 05:25:00|53.44|52.74|53.44|52.74|53.48|52.78|53.44|52.74|19
1656653110000|2022-07-01 05:25:10|53.43|52.73|53.42|52.72|53.44|52.74|53.4|52.7|18
1656653120000|2022-07-01 05:25:20|53.43|52.73|53.41|52.71|53.45|52.75|53.41|52.71|21
1656653130000|2022-07-01 05:25:30|53.39|52.69|53.42|52.72|53.42|52.72|53.39|52.69|7
1656653140000|2022-07-01 05:25:40|53.44|52.74|53.38|52.68|53.44|52.74|53.38|52.68|12
1656653150000|2022-07-01 05:25:50|53.39|52.69|53.37|52.67|53.4|52.7|53.34|52.64|14
1656653160000|2022-07-01 05:26:00|53.38|52.68|53.36|52.66|53.38|52.68|53.34|52.64|23
1656653170000|2022-07-01 05:26:10|53.38|52.68|53.34|52.64|53.39|52.69|53.34|52.64|15
1656653180000|2022-07-01 05:26:20|53.35|52.65|53.4|52.7|53.4|52.7|53.34|52.64|14
1656653190000|2022-07-01 05:26:30|53.39|52.69|53.39|52.69|53.4|52.7|53.37|52.67|13
1656653200000|2022-07-01 05:26:40|53.4|52.7|53.37|52.67|53.4|52.7|53.35|52.65|14
1656653210000|2022-07-01 05:26:50|53.36|52.66|53.37|52.67|53.39|52.69|53.36|52.66|9
1656653220000|2022-07-01 05:27:00|53.36|52.66|53.37|52.67|53.39|52.69|53.36|52.66|10
1656653230000|2022-07-01 05:27:10|53.38|52.68|53.37|52.67|53.39|52.69|53.37|52.67|5
1656653240000|2022-07-01 05:27:20|53.4|52.7|53.42|52.72|53.42|52.72|53.38|52.68|11
1656653250000|2022-07-01 05:27:30|53.41|52.71|53.48|52.78|53.48|52.78|53.41|52.71|17
1656653260000|2022-07-01 05:27:40|53.49|52.79|53.46|52.76|53.5|52.8|53.44|52.74|25
1656653270000|2022-07-01 05:27:50|53.47|52.77|53.49|52.79|53.49|52.79|53.46|52.76|13
1656653280000|2022-07-01 05:28:00|53.45|52.75|53.44|52.74|53.47|52.77|53.43|52.73|18
1656653290000|2022-07-01 05:28:10|53.41|52.71|53.41|52.71|53.46|52.76|53.41|52.71|16
1656653300000|2022-07-01 05:28:20|53.42|52.72|53.41|52.71|53.42|52.72|53.4|52.7|6
1656653310000|2022-07-01 05:28:30|53.4|52.7|53.38|52.68|53.41|52.71|53.36|52.66|16
1656653320000|2022-07-01 05:28:40|53.39|52.69|53.39|52.69|53.4|52.7|53.37|52.67|9
1656653330000|2022-07-01 05:28:50|53.37|52.67|53.37|52.67|53.39|52.69|53.36|52.66|16
1656653340000|2022-07-01 05:29:00|53.38|52.68|53.37|52.67|53.38|52.68|53.36|52.66|10
1656653350000|2022-07-01 05:29:10|53.39|52.69|53.39|52.69|53.4|52.7|53.36|52.66|13
1656653360000|2022-07-01 05:29:20|53.41|52.71|53.36|52.66|53.41|52.71|53.35|52.65|15
1656653370000|2022-07-01 05:29:30|53.35|52.65|53.35|52.65|53.36|52.66|53.34|52.64|11
1656653390000|2022-07-01 05:29:50|53.36|52.66|53.35|52.65|53.39|52.69|53.35|52.65|8
1656653400000|2022-07-01 05:30:00|53.36|52.66|53.37|52.67|53.37|52.67|53.32|52.62|20
1656653410000|2022-07-01 05:30:10|53.36|52.66|53.37|52.67|53.37|52.67|53.34|52.64|12
1656653420000|2022-07-01 05:30:20|53.36|52.66|53.38|52.68|53.38|52.68|53.35|52.65|16
1656653430000|2022-07-01 05:30:30|53.36|52.66|53.4|52.7|53.41|52.71|53.36|52.66|18
1656653440000|2022-07-01 05:30:40|53.38|52.68|53.39|52.69|53.41|52.71|53.37|52.67|21
1656653450000|2022-07-01 05:30:50|53.4|52.7|53.42|52.72|53.42|52.72|53.38|52.68|19
1656653460000|2022-07-01 05:31:00|53.4|52.7|53.41|52.71|53.42|52.72|53.38|52.68|12
1656653470000|2022-07-01 05:31:10|53.42|52.72|53.38|52.68|53.42|52.72|53.35|52.65|15
1656653480000|2022-07-01 05:31:20|53.36|52.66|53.35|52.65|53.38|52.68|53.34|52.64|7
1656653490000|2022-07-01 05:31:30|53.36|52.66|53.33|52.63|53.36|52.66|53.32|52.62|12
1656653500000|2022-07-01 05:31:40|53.34|52.64|53.33|52.63|53.37|52.67|53.32|52.62|11
1656653510000|2022-07-01 05:31:50|53.34|52.64|53.25|52.55|53.35|52.65|53.23|52.53|26
1656653520000|2022-07-01 05:32:00|53.24|52.54|53.18|52.48|53.24|52.54|53.17|52.47|12
1656653530000|2022-07-01 05:32:10|53.17|52.47|53.2|52.5|53.2|52.5|53.1|52.4|18
1656653540000|2022-07-01 05:32:20|53.21|52.51|53.25|52.55|53.3|52.6|53.21|52.51|21
1656653550000|2022-07-01 05:32:30|53.26|52.56|53.18|52.48|53.26|52.56|53.17|52.47|15
1656653560000|2022-07-01 05:32:40|53.19|52.49|53.18|52.48|53.2|52.5|53.16|52.46|14
1656653570000|2022-07-01 05:32:50|53.17|52.47|53.18|52.48|53.2|52.5|53.17|52.47|14
1656653580000|2022-07-01 05:33:00|53.19|52.49|53.13|52.43|53.2|52.5|53.13|52.43|21
1656653590000|2022-07-01 05:33:10|53.14|52.44|53.1|52.4|53.14|52.44|53.08|52.38|15
1656653600000|2022-07-01 05:33:20|53.13|52.43|53.07|52.37|53.13|52.43|53.06|52.36|14
1656653610000|2022-07-01 05:33:30|53.06|52.36|53.08|52.38|53.08|52.38|53.05|52.35|12
1656653620000|2022-07-01 05:33:40|53.09|52.39|53.09|52.39|53.09|52.39|53.07|52.37|9
1656653630000|2022-07-01 05:33:50|53.1|52.4|53.09|52.39|53.1|52.4|53.07|52.37|12
1656653640000|2022-07-01 05:34:00|53.11|52.41|53.1|52.4|53.11|52.41|53.09|52.39|14
1656653650000|2022-07-01 05:34:10|53.09|52.39|53.09|52.39|53.1|52.4|53.06|52.36|15
1656653660000|2022-07-01 05:34:20|53.07|52.37|53.07|52.37|53.09|52.39|53.06|52.36|8
1656653670000|2022-07-01 05:34:30|53.09|52.39|53.09|52.39|53.12|52.42|53.08|52.38|8
1656653680000|2022-07-01 05:34:40|53.06|52.36|53.06|52.36|53.07|52.37|53.06|52.36|5
1656653690000|2022-07-01 05:34:50|53.05|52.35|53.08|52.38|53.08|52.38|53.05|52.35|10
1656653700000|2022-07-01 05:35:00|53.09|52.39|53.06|52.36|53.09|52.39|53.06|52.36|10
1656653710000|2022-07-01 05:35:10|53.05|52.35|53.05|52.35|53.06|52.36|53.05|52.35|3
1656653720000|2022-07-01 05:35:20|53.06|52.36|53.06|52.36|53.07|52.37|53.05|52.35|4
1656653740000|2022-07-01 05:35:40|53.08|52.38|53.1|52.4|53.11|52.41|53.07|52.37|12
1656653750000|2022-07-01 05:35:50|53.11|52.41|53.09|52.39|53.11|52.41|53.09|52.39|8
1656653760000|2022-07-01 05:36:00|53.1|52.4|53.08|52.38|53.1|52.4|53.08|52.38|5
1656653770000|2022-07-01 05:36:10|53.09|52.39|53.07|52.37|53.09|52.39|53.07|52.37|5
1656653780000|2022-07-01 05:36:20|53.06|52.36|53.09|52.39|53.09|52.39|53.06|52.36|11
1656653790000|2022-07-01 05:36:30|53.1|52.4|53.09|52.39|53.1|52.4|53.08|52.38|12
1656653800000|2022-07-01 05:36:40|53.1|52.4|53.1|52.4|53.1|52.4|53.1|52.4|1
1656653810000|2022-07-01 05:36:50|53.09|52.39|53.09|52.39|53.1|52.4|53.08|52.38|11
1656653820000|2022-07-01 05:37:00|53.08|52.38|53.1|52.4|53.1|52.4|53.08|52.38|7
1656653830000|2022-07-01 05:37:10|53.08|52.38|53.09|52.39|53.11|52.41|53.08|52.38|9
1656653840000|2022-07-01 05:37:20|53.1|52.4|53.08|52.38|53.1|52.4|53.07|52.37|6
1656653850000|2022-07-01 05:37:30|53.07|52.37|53.09|52.39|53.1|52.4|53.07|52.37|12
1656653860000|2022-07-01 05:37:40|53.1|52.4|53.09|52.39|53.1|52.4|53.09|52.39|4
1656653870000|2022-07-01 05:37:50|53.1|52.4|53.13|52.43|53.13|52.43|53.1|52.4|6
1656653880000|2022-07-01 05:38:00|53.15|52.45|53.13|52.43|53.15|52.45|53.12|52.42|12
1656653890000|2022-07-01 05:38:10|53.12|52.42|53.14|52.44|53.14|52.44|53.11|52.41|16
1656653900000|2022-07-01 05:38:20|53.12|52.42|53.1|52.4|53.14|52.44|53.1|52.4|10
1656653910000|2022-07-01 05:38:30|53.11|52.41|53.11|52.41|53.11|52.41|53.1|52.4|7
1656653920000|2022-07-01 05:38:40|53.1|52.4|53.12|52.42|53.14|52.44|53.1|52.4|20
1656653930000|2022-07-01 05:38:50|53.13|52.43|53.11|52.41|53.13|52.43|53.11|52.41|5
1656653940000|2022-07-01 05:39:00|53.1|52.4|53.11|52.41|53.13|52.43|53.1|52.4|10
1656653950000|2022-07-01 05:39:10|53.13|52.43|53.11|52.41|53.13|52.43|53.11|52.41|5
1656653960000|2022-07-01 05:39:20|53.12|52.42|53.11|52.41|53.12|52.42|53.11|52.41|4
1656653970000|2022-07-01 05:39:30|53.12|52.42|53.11|52.41|53.13|52.43|53.11|52.41|4
1656653980000|2022-07-01 05:39:40|53.12|52.42|53.11|52.41|53.12|52.42|53.1|52.4|12
1656653990000|2022-07-01 05:39:50|53.1|52.4|53.12|52.42|53.13|52.43|53.1|52.4|19
1656654000000|2022-07-01 05:40:00|53.14|52.44|53.17|52.47|53.21|52.51|53.12|52.42|12
1656654010000|2022-07-01 05:40:10|53.16|52.46|53.14|52.44|53.2|52.5|53.13|52.43|15
1656654020000|2022-07-01 05:40:20|53.13|52.43|53.15|52.45|53.17|52.47|53.11|52.41|17
1656654030000|2022-07-01 05:40:30|53.14|52.44|53.17|52.47|53.17|52.47|53.14|52.44|4
1656654040000|2022-07-01 05:40:40|53.18|52.48|53.17|52.47|53.21|52.51|53.17|52.47|5
1656654050000|2022-07-01 05:40:50|53.18|52.48|53.18|52.48|53.18|52.48|53.15|52.45|14
1656654060000|2022-07-01 05:41:00|53.17|52.47|53.2|52.5|53.21|52.51|53.17|52.47|17
1656654070000|2022-07-01 05:41:10|53.21|52.51|53.16|52.46|53.22|52.52|53.14|52.44|15
1656654080000|2022-07-01 05:41:20|53.17|52.47|53.18|52.48|53.21|52.51|53.16|52.46|19
1656654090000|2022-07-01 05:41:30|53.2|52.5|53.17|52.47|53.21|52.51|53.16|52.46|14
1656654100000|2022-07-01 05:41:40|53.16|52.46|53.17|52.47|53.2|52.5|53.15|52.45|17
1656654110000|2022-07-01 05:41:50|53.2|52.5|53.15|52.45|53.2|52.5|53.15|52.45|10
1656654120000|2022-07-01 05:42:00|53.16|52.46|53.15|52.45|53.18|52.48|53.15|52.45|16
1656654130000|2022-07-01 05:42:10|53.16|52.46|53.18|52.48|53.2|52.5|53.15|52.45|15
1656654140000|2022-07-01 05:42:20|53.2|52.5|53.2|52.5|53.23|52.53|53.17|52.47|19
1656654150000|2022-07-01 05:42:30|53.19|52.49|53.22|52.52|53.23|52.53|53.19|52.49|7
1656654160000|2022-07-01 05:42:40|53.21|52.51|53.23|52.53|53.23|52.53|53.19|52.49|16
1656654170000|2022-07-01 05:42:50|53.22|52.52|53.36|52.66|53.36|52.66|53.21|52.51|17
1656654180000|2022-07-01 05:43:00|53.37|52.67|53.34|52.64|53.39|52.69|53.34|52.64|15
1656654190000|2022-07-01 05:43:10|53.35|52.65|53.35|52.65|53.38|52.68|53.33|52.63|26
1656654200000|2022-07-01 05:43:20|53.34|52.64|53.34|52.64|53.38|52.68|53.34|52.64|16
1656654210000|2022-07-01 05:43:30|53.35|52.65|53.37|52.67|53.37|52.67|53.35|52.65|9
1656654220000|2022-07-01 05:43:40|53.36|52.66|53.35|52.65|53.38|52.68|53.34|52.64|15
1656654230000|2022-07-01 05:43:50|53.36|52.66|53.36|52.66|53.37|52.67|53.33|52.63|19
1656654240000|2022-07-01 05:44:00|53.38|52.68|53.4|52.7|53.4|52.7|53.35|52.65|14
1656654250000|2022-07-01 05:44:10|53.39|52.69|53.37|52.67|53.39|52.69|53.35|52.65|14
1656654260000|2022-07-01 05:44:20|53.36|52.66|53.36|52.66|53.38|52.68|53.36|52.66|9
1656654270000|2022-07-01 05:44:30|53.37|52.67|53.35|52.65|53.37|52.67|53.34|52.64|9
1656654280000|2022-07-01 05:44:40|53.34|52.64|53.32|52.62|53.35|52.65|53.32|52.62|5
1656654290000|2022-07-01 05:44:50|53.34|52.64|53.34|52.64|53.34|52.64|53.32|52.62|5
1656654300000|2022-07-01 05:45:00|53.36|52.66|53.38|52.68|53.39|52.69|53.34|52.64|14
1656654310000|2022-07-01 05:45:10|53.37|52.67|53.39|52.69|53.4|52.7|53.37|52.67|10
1656654320000|2022-07-01 05:45:20|53.37|52.67|53.38|52.68|53.38|52.68|53.37|52.67|14
1656654330000|2022-07-01 05:45:30|53.37|52.67|53.4|52.7|53.42|52.72|53.37|52.67|12
1656654340000|2022-07-01 05:45:40|53.41|52.71|53.4|52.7|53.43|52.73|53.4|52.7|12
1656654350000|2022-07-01 05:45:50|53.39|52.69|53.39|52.69|53.39|52.69|53.38|52.68|9
1656654360000|2022-07-01 05:46:00|53.38|52.68|53.43|52.73|53.43|52.73|53.38|52.68|15
1656654370000|2022-07-01 05:46:10|53.42|52.72|53.45|52.75|53.48|52.78|53.42|52.72|14
1656654380000|2022-07-01 05:46:20|53.46|52.76|53.43|52.73|53.49|52.79|53.41|52.71|20
1656654390000|2022-07-01 05:46:30|53.45|52.75|53.43|52.73|53.45|52.75|53.43|52.73|2
1656654400000|2022-07-01 05:46:40|53.44|52.74|53.46|52.76|53.47|52.77|53.43|52.73|7
1656654410000|2022-07-01 05:46:50|53.47|52.77|53.44|52.74|53.47|52.77|53.44|52.74|10
1656654420000|2022-07-01 05:47:00|53.45|52.75|53.47|52.77|53.48|52.78|53.44|52.74|15
1656654430000|2022-07-01 05:47:10|53.46|52.76|53.48|52.78|53.48|52.78|53.45|52.75|5
1656654440000|2022-07-01 05:47:20|53.47|52.77|53.48|52.78|53.49|52.79|53.46|52.76|10
1656654450000|2022-07-01 05:47:30|53.49|52.79|53.47|52.77|53.49|52.79|53.46|52.76|8
1656654460000|2022-07-01 05:47:40|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|7
1656654470000|2022-07-01 05:47:50|53.47|52.77|53.51|52.81|53.51|52.81|53.47|52.77|7
1656654480000|2022-07-01 05:48:00|53.53|52.83|53.51|52.81|53.53|52.83|53.48|52.78|19
1656654490000|2022-07-01 05:48:10|53.48|52.78|53.48|52.78|53.51|52.81|53.44|52.74|14
1656654500000|2022-07-01 05:48:20|53.47|52.77|53.51|52.81|53.51|52.81|53.47|52.77|11
1656654510000|2022-07-01 05:48:30|53.48|52.78|53.47|52.77|53.49|52.79|53.46|52.76|11
1656654520000|2022-07-01 05:48:40|53.48|52.78|53.48|52.78|53.52|52.82|53.46|52.76|20
1656654530000|2022-07-01 05:48:50|53.49|52.79|53.49|52.79|53.49|52.79|53.43|52.73|11
1656654540000|2022-07-01 05:49:00|53.47|52.77|53.47|52.77|53.51|52.81|53.47|52.77|13
1656654550000|2022-07-01 05:49:10|53.49|52.79|53.49|52.79|53.5|52.8|53.47|52.77|14
1656654560000|2022-07-01 05:49:20|53.47|52.77|53.5|52.8|53.5|52.8|53.46|52.76|14
1656654570000|2022-07-01 05:49:30|53.48|52.78|53.48|52.78|53.53|52.83|53.46|52.76|12
1656654580000|2022-07-01 05:49:40|53.47|52.77|53.48|52.78|53.51|52.81|53.47|52.77|16
1656654590000|2022-07-01 05:49:50|53.49|52.79|53.47|52.77|53.49|52.79|53.46|52.76|10
1656654600000|2022-07-01 05:50:00|53.48|52.78|53.47|52.77|53.53|52.83|53.47|52.77|23
1656654610000|2022-07-01 05:50:10|53.46|52.76|53.49|52.79|53.49|52.79|53.46|52.76|7
1656654620000|2022-07-01 05:50:20|53.48|52.78|53.45|52.75|53.51|52.81|53.44|52.74|14
1656654630000|2022-07-01 05:50:30|53.46|52.76|53.48|52.78|53.5|52.8|53.44|52.74|13
1656654640000|2022-07-01 05:50:40|53.5|52.8|53.47|52.77|53.5|52.8|53.47|52.77|13
1656654650000|2022-07-01 05:50:50|53.49|52.79|53.46|52.76|53.5|52.8|53.46|52.76|14
1656654660000|2022-07-01 05:51:00|53.47|52.77|53.47|52.77|53.49|52.79|53.45|52.75|16
1656654670000|2022-07-01 05:51:10|53.46|52.76|53.45|52.75|53.47|52.77|53.44|52.74|10
1656654680000|2022-07-01 05:51:20|53.44|52.74|53.44|52.74|53.46|52.76|53.4|52.7|15
1656654690000|2022-07-01 05:51:30|53.43|52.73|53.44|52.74|53.45|52.75|53.41|52.71|20
1656654700000|2022-07-01 05:51:40|53.42|52.72|53.39|52.69|53.43|52.73|53.39|52.69|12
1656654720000|2022-07-01 05:52:00|53.43|52.73|53.43|52.73|53.43|52.73|53.41|52.71|11
1656654730000|2022-07-01 05:52:10|53.41|52.71|53.42|52.72|53.43|52.73|53.38|52.68|17
1656654740000|2022-07-01 05:52:20|53.43|52.73|53.43|52.73|53.44|52.74|53.43|52.73|5
1656654750000|2022-07-01 05:52:30|53.42|52.72|53.43|52.73|53.45|52.75|53.42|52.72|19
1656654760000|2022-07-01 05:52:40|53.44|52.74|53.42|52.72|53.46|52.76|53.39|52.69|20
1656654770000|2022-07-01 05:52:50|53.43|52.73|53.42|52.72|53.45|52.75|53.42|52.72|15
1656654780000|2022-07-01 05:53:00|53.44|52.74|53.42|52.72|53.44|52.74|53.39|52.69|19
1656654790000|2022-07-01 05:53:10|53.43|52.73|53.43|52.73|53.46|52.76|53.42|52.72|21
1656654800000|2022-07-01 05:53:20|53.42|52.72|53.43|52.73|53.46|52.76|53.42|52.72|18
1656654810000|2022-07-01 05:53:30|53.44|52.74|53.39|52.69|53.44|52.74|53.39|52.69|6
1656654820000|2022-07-01 05:53:40|53.43|52.73|53.41|52.71|53.46|52.76|53.41|52.71|10
1656654830000|2022-07-01 05:53:50|53.4|52.7|53.39|52.69|53.42|52.72|53.39|52.69|9
1656654840000|2022-07-01 05:54:00|53.41|52.71|53.41|52.71|53.43|52.73|53.39|52.69|12
1656654850000|2022-07-01 05:54:10|53.43|52.73|53.4|52.7|53.43|52.73|53.4|52.7|7
1656654860000|2022-07-01 05:54:20|53.42|52.72|53.43|52.73|53.46|52.76|53.41|52.71|13
1656654870000|2022-07-01 05:54:30|53.42|52.72|53.46|52.76|53.46|52.76|53.42|52.72|10
1656654880000|2022-07-01 05:54:40|53.47|52.77|53.44|52.74|53.48|52.78|53.44|52.74|18
1656654890000|2022-07-01 05:54:50|53.45|52.75|53.43|52.73|53.45|52.75|53.41|52.71|15
1656654900000|2022-07-01 05:55:00|53.44|52.74|53.42|52.72|53.44|52.74|53.4|52.7|15
1656654910000|2022-07-01 05:55:10|53.44|52.74|53.42|52.72|53.44|52.74|53.41|52.71|18
1656654920000|2022-07-01 05:55:20|53.43|52.73|53.43|52.73|53.43|52.73|53.41|52.71|16
1656654930000|2022-07-01 05:55:30|53.42|52.72|53.46|52.76|53.47|52.77|53.41|52.71|20
1656654940000|2022-07-01 05:55:40|53.44|52.74|53.46|52.76|53.47|52.77|53.44|52.74|9
1656654950000|2022-07-01 05:55:50|53.45|52.75|53.46|52.76|53.47|52.77|53.45|52.75|9
1656654960000|2022-07-01 05:56:00|53.45|52.75|53.44|52.74|53.46|52.76|53.44|52.74|10
1656654970000|2022-07-01 05:56:10|53.46|52.76|53.45|52.75|53.47|52.77|53.45|52.75|5
1656654980000|2022-07-01 05:56:20|53.44|52.74|53.47|52.77|53.47|52.77|53.44|52.74|5
1656654990000|2022-07-01 05:56:30|53.46|52.76|53.46|52.76|53.47|52.77|53.46|52.76|9
1656655000000|2022-07-01 05:56:40|53.47|52.77|53.42|52.72|53.47|52.77|53.41|52.71|5
1656655010000|2022-07-01 05:56:50|53.43|52.73|53.41|52.71|53.44|52.74|53.39|52.69|17
1656655020000|2022-07-01 05:57:00|53.4|52.7|53.32|52.62|53.4|52.7|53.29|52.59|26
1656655030000|2022-07-01 05:57:10|53.31|52.61|53.3|52.6|53.32|52.62|53.29|52.59|11
1656655040000|2022-07-01 05:57:20|53.29|52.59|53.29|52.59|53.32|52.62|53.27|52.57|14
1656655050000|2022-07-01 05:57:30|53.3|52.6|53.32|52.62|53.32|52.62|53.29|52.59|20
1656655060000|2022-07-01 05:57:40|53.33|52.63|53.31|52.61|53.35|52.65|53.31|52.61|15
1656655070000|2022-07-01 05:57:50|53.32|52.62|53.35|52.65|53.35|52.65|53.31|52.61|10
1656655080000|2022-07-01 05:58:00|53.36|52.66|53.37|52.67|53.39|52.69|53.34|52.64|15
1656655090000|2022-07-01 05:58:10|53.39|52.69|53.4|52.7|53.41|52.71|53.37|52.67|10
1656655100000|2022-07-01 05:58:20|53.42|52.72|53.44|52.74|53.47|52.77|53.4|52.7|14
1656655110000|2022-07-01 05:58:30|53.43|52.73|53.44|52.74|53.45|52.75|53.39|52.69|12
1656655120000|2022-07-01 05:58:40|53.43|52.73|53.43|52.73|53.45|52.75|53.42|52.72|13
1656655130000|2022-07-01 05:58:50|53.45|52.75|53.47|52.77|53.47|52.77|53.43|52.73|14
1656655140000|2022-07-01 05:59:00|53.46|52.76|53.47|52.77|53.47|52.77|53.46|52.76|4
1656655150000|2022-07-01 05:59:10|53.45|52.75|53.45|52.75|53.46|52.76|53.43|52.73|11
1656655160000|2022-07-01 05:59:20|53.43|52.73|53.44|52.74|53.48|52.78|53.43|52.73|11
1656655170000|2022-07-01 05:59:30|53.46|52.76|53.44|52.74|53.47|52.77|53.4|52.7|15
1656655180000|2022-07-01 05:59:40|53.45|52.75|53.43|52.73|53.45|52.75|53.42|52.72|10
1656655190000|2022-07-01 05:59:50|53.42|52.72|53.43|52.73|53.43|52.73|53.42|52.72|6
1656655200000|2022-07-01 06:00:00|53.42|52.72|53.43|52.73|53.47|52.77|53.41|52.71|19
1656655210000|2022-07-01 06:00:10|53.44|52.74|53.47|52.77|53.47|52.77|53.43|52.73|20
1656655220000|2022-07-01 06:00:20|53.46|52.76|53.42|52.72|53.48|52.78|53.4|52.7|24
1656655230000|2022-07-01 06:00:30|53.41|52.71|53.39|52.69|53.43|52.73|53.39|52.69|18
1656655240000|2022-07-01 06:00:40|53.4|52.7|53.37|52.67|53.41|52.71|53.37|52.67|19
1656655250000|2022-07-01 06:00:50|53.36|52.66|53.38|52.68|53.39|52.69|53.36|52.66|4
1656655260000|2022-07-01 06:01:00|53.4|52.7|53.39|52.69|53.41|52.71|53.39|52.69|12
1656655270000|2022-07-01 06:01:10|53.37|52.67|53.34|52.64|53.4|52.7|53.34|52.64|12
1656655280000|2022-07-01 06:01:20|53.35|52.65|53.34|52.64|53.36|52.66|53.32|52.62|15
1656655290000|2022-07-01 06:01:30|53.32|52.62|53.34|52.64|53.34|52.64|53.31|52.61|10
1656655300000|2022-07-01 06:01:40|53.33|52.63|53.34|52.64|53.36|52.66|53.33|52.63|14
1656655310000|2022-07-01 06:01:50|53.35|52.65|53.33|52.63|53.35|52.65|53.31|52.61|12
1656655320000|2022-07-01 06:02:00|53.32|52.62|53.4|52.7|53.4|52.7|53.32|52.62|14
1656655330000|2022-07-01 06:02:10|53.41|52.71|53.42|52.72|53.44|52.74|53.41|52.71|13
1656655340000|2022-07-01 06:02:20|53.43|52.73|53.45|52.75|53.45|52.75|53.42|52.72|7
1656655350000|2022-07-01 06:02:30|53.43|52.73|53.44|52.74|53.46|52.76|53.42|52.72|18
1656655360000|2022-07-01 06:02:40|53.46|52.76|53.41|52.71|53.47|52.77|53.41|52.71|17
1656655370000|2022-07-01 06:02:50|53.4|52.7|53.44|52.74|53.47|52.77|53.4|52.7|10
1656655380000|2022-07-01 06:03:00|53.43|52.73|53.46|52.76|53.47|52.77|53.42|52.72|17
1656655390000|2022-07-01 06:03:10|53.45|52.75|53.45|52.75|53.47|52.77|53.45|52.75|28
1656655400000|2022-07-01 06:03:20|53.46|52.76|53.44|52.74|53.49|52.79|53.43|52.73|16
1656655410000|2022-07-01 06:03:30|53.46|52.76|53.46|52.76|53.47|52.77|53.45|52.75|15
1656655420000|2022-07-01 06:03:40|53.45|52.75|53.45|52.75|53.47|52.77|53.45|52.75|5
1656655430000|2022-07-01 06:03:50|53.46|52.76|53.46|52.76|53.46|52.76|53.45|52.75|3
1656655440000|2022-07-01 06:04:00|53.45|52.75|53.45|52.75|53.47|52.77|53.44|52.74|12
1656655450000|2022-07-01 06:04:10|53.46|52.76|53.41|52.71|53.47|52.77|53.41|52.71|14
1656655460000|2022-07-01 06:04:20|53.39|52.69|53.4|52.7|53.43|52.73|53.37|52.67|25
1656655470000|2022-07-01 06:04:30|53.39|52.69|53.37|52.67|53.39|52.69|53.37|52.67|10
1656655480000|2022-07-01 06:04:40|53.38|52.68|53.41|52.71|53.43|52.73|53.38|52.68|14
1656655490000|2022-07-01 06:04:50|53.42|52.72|53.41|52.71|53.43|52.73|53.4|52.7|20
1656655500000|2022-07-01 06:05:00|53.42|52.72|53.43|52.73|53.46|52.76|53.4|52.7|20
1656655510000|2022-07-01 06:05:10|53.42|52.72|53.43|52.73|53.44|52.74|53.41|52.71|20
1656655520000|2022-07-01 06:05:20|53.42|52.72|53.42|52.72|53.44|52.74|53.4|52.7|19
1656655530000|2022-07-01 06:05:30|53.43|52.73|53.41|52.71|53.46|52.76|53.38|52.68|21
1656655540000|2022-07-01 06:05:40|53.42|52.72|53.38|52.68|53.42|52.72|53.37|52.67|16
1656655550000|2022-07-01 06:05:50|53.39|52.69|53.39|52.69|53.41|52.71|53.38|52.68|17
1656655560000|2022-07-01 06:06:00|53.4|52.7|53.38|52.68|53.4|52.7|53.36|52.66|20
1656655570000|2022-07-01 06:06:10|53.37|52.67|53.4|52.7|53.4|52.7|53.37|52.67|3
1656655580000|2022-07-01 06:06:20|53.39|52.69|53.41|52.71|53.41|52.71|53.39|52.69|11
1656655590000|2022-07-01 06:06:30|53.39|52.69|53.41|52.71|53.41|52.71|53.37|52.67|6
1656655600000|2022-07-01 06:06:40|53.4|52.7|53.37|52.67|53.4|52.7|53.37|52.67|2
1656655610000|2022-07-01 06:06:50|53.39|52.69|53.4|52.7|53.4|52.7|53.39|52.69|14
1656655620000|2022-07-01 06:07:00|53.39|52.69|53.38|52.68|53.41|52.71|53.36|52.66|18
1656655630000|2022-07-01 06:07:10|53.39|52.69|53.38|52.68|53.42|52.72|53.37|52.67|10
1656655640000|2022-07-01 06:07:20|53.35|52.65|53.37|52.67|53.38|52.68|53.34|52.64|17
1656655650000|2022-07-01 06:07:30|53.38|52.68|53.36|52.66|53.38|52.68|53.36|52.66|7
1656655660000|2022-07-01 06:07:40|53.35|52.65|53.37|52.67|53.37|52.67|53.35|52.65|10
1656655670000|2022-07-01 06:07:50|53.38|52.68|53.33|52.63|53.38|52.68|53.33|52.63|16
1656655680000|2022-07-01 06:08:00|53.32|52.62|53.35|52.65|53.36|52.66|53.32|52.62|13
1656655690000|2022-07-01 06:08:10|53.34|52.64|53.35|52.65|53.35|52.65|53.32|52.62|8
1656655700000|2022-07-01 06:08:20|53.32|52.62|53.32|52.62|53.35|52.65|53.31|52.61|14
1656655710000|2022-07-01 06:08:30|53.34|52.64|53.33|52.63|53.36|52.66|53.33|52.63|14
1656655720000|2022-07-01 06:08:40|53.32|52.62|53.29|52.59|53.33|52.63|53.29|52.59|14
1656655730000|2022-07-01 06:08:50|53.3|52.6|53.3|52.6|53.3|52.6|53.29|52.59|3
1656655740000|2022-07-01 06:09:00|53.29|52.59|53.29|52.59|53.31|52.61|53.29|52.59|5
1656655750000|2022-07-01 06:09:10|53.3|52.6|53.3|52.6|53.3|52.6|53.29|52.59|7
1656655760000|2022-07-01 06:09:20|53.29|52.59|53.3|52.6|53.3|52.6|53.29|52.59|10
1656655770000|2022-07-01 06:09:30|53.29|52.59|53.29|52.59|53.3|52.6|53.28|52.58|5
1656655780000|2022-07-01 06:09:40|53.3|52.6|53.29|52.59|53.3|52.6|53.28|52.58|8
1656655790000|2022-07-01 06:09:50|53.28|52.58|53.28|52.58|53.32|52.62|53.25|52.55|16
1656655800000|2022-07-01 06:10:00|53.27|52.57|53.27|52.57|53.31|52.61|53.26|52.56|16
1656655810000|2022-07-01 06:10:10|53.26|52.56|53.22|52.52|53.27|52.57|53.21|52.51|14
1656655820000|2022-07-01 06:10:20|53.24|52.54|53.24|52.54|53.24|52.54|53.22|52.52|5
1656655830000|2022-07-01 06:10:30|53.23|52.53|53.23|52.53|53.29|52.59|53.22|52.52|16
1656655840000|2022-07-01 06:10:40|53.24|52.54|53.24|52.54|53.25|52.55|53.23|52.53|14
1656655850000|2022-07-01 06:10:50|53.23|52.53|53.25|52.55|53.25|52.55|53.21|52.51|20
1656655860000|2022-07-01 06:11:00|53.26|52.56|53.22|52.52|53.28|52.58|53.22|52.52|7
1656655870000|2022-07-01 06:11:10|53.23|52.53|53.28|52.58|53.28|52.58|53.23|52.53|7
1656655880000|2022-07-01 06:11:20|53.26|52.56|53.28|52.58|53.28|52.58|53.26|52.56|15
1656655890000|2022-07-01 06:11:30|53.27|52.57|53.29|52.59|53.29|52.59|53.27|52.57|14
1656655900000|2022-07-01 06:11:40|53.28|52.58|53.28|52.58|53.3|52.6|53.27|52.57|7
1656655910000|2022-07-01 06:11:50|53.29|52.59|53.32|52.62|53.32|52.62|53.29|52.59|2
1656655920000|2022-07-01 06:12:00|53.29|52.59|53.25|52.55|53.32|52.62|53.24|52.54|11
1656655930000|2022-07-01 06:12:10|53.24|52.54|53.25|52.55|53.29|52.59|53.24|52.54|12
1656655940000|2022-07-01 06:12:20|53.26|52.56|53.25|52.55|53.26|52.56|53.24|52.54|9
1656655950000|2022-07-01 06:12:30|53.24|52.54|53.24|52.54|53.26|52.56|53.24|52.54|5
1656655970000|2022-07-01 06:12:50|53.23|52.53|53.22|52.52|53.26|52.56|53.22|52.52|7
1656655980000|2022-07-01 06:13:00|53.23|52.53|53.26|52.56|53.29|52.59|53.23|52.53|6
1656655990000|2022-07-01 06:13:10|53.27|52.57|53.27|52.57|53.28|52.58|53.25|52.55|14
1656656000000|2022-07-01 06:13:20|53.28|52.58|53.22|52.52|53.28|52.58|53.21|52.51|12
1656656010000|2022-07-01 06:13:30|53.23|52.53|53.06|52.36|53.23|52.53|53.06|52.36|24
1656656020000|2022-07-01 06:13:40|53.07|52.37|52.94|52.24|53.07|52.37|52.94|52.24|22
1656656030000|2022-07-01 06:13:50|52.95|52.25|52.87|52.17|53|52.3|52.87|52.17|17
1656656040000|2022-07-01 06:14:00|52.88|52.18|52.77|52.07|52.95|52.25|52.77|52.07|25
1656656050000|2022-07-01 06:14:10|52.78|52.08|52.77|52.07|52.81|52.11|52.76|52.06|22
1656656060000|2022-07-01 06:14:20|52.76|52.06|52.69|51.99|52.79|52.09|52.65|51.95|23
1656656070000|2022-07-01 06:14:30|52.68|51.98|52.67|51.97|52.73|52.03|52.65|51.95|14
1656656080000|2022-07-01 06:14:40|52.66|51.96|52.72|52.02|52.73|52.03|52.66|51.96|13
1656656090000|2022-07-01 06:14:50|52.73|52.03|52.74|52.04|52.74|52.04|52.72|52.02|8
1656656100000|2022-07-01 06:15:00|52.73|52.03|52.7|52|52.73|52.03|52.68|51.98|13
1656656110000|2022-07-01 06:15:10|52.69|51.99|52.63|51.93|52.69|51.99|52.63|51.93|17
1656656120000|2022-07-01 06:15:20|52.65|51.95|52.62|51.92|52.66|51.96|52.59|51.89|21
1656656130000|2022-07-01 06:15:30|52.63|51.93|52.57|51.87|52.64|51.94|52.55|51.85|21
1656656140000|2022-07-01 06:15:40|52.56|51.86|52.63|51.93|52.65|51.95|52.55|51.85|20
1656656150000|2022-07-01 06:15:50|52.64|51.94|52.56|51.86|52.66|51.96|52.56|51.86|25
1656656160000|2022-07-01 06:16:00|52.57|51.87|52.58|51.88|52.59|51.89|52.56|51.86|9
1656656170000|2022-07-01 06:16:10|52.59|51.89|52.53|51.83|52.59|51.89|52.53|51.83|13
1656656180000|2022-07-01 06:16:20|52.46|51.76|52.53|51.83|52.54|51.84|52.46|51.76|12
1656656190000|2022-07-01 06:16:30|52.52|51.82|52.54|51.84|52.54|51.84|52.51|51.81|14
1656656200000|2022-07-01 06:16:40|52.51|51.81|52.55|51.85|52.56|51.86|52.5|51.8|14
1656656210000|2022-07-01 06:16:50|52.56|51.86|52.48|51.78|52.56|51.86|52.46|51.76|12
1656656220000|2022-07-01 06:17:00|52.49|51.79|52.43|51.73|52.5|51.8|52.43|51.73|16
1656656230000|2022-07-01 06:17:10|52.42|51.72|52.37|51.67|52.46|51.76|52.36|51.66|23
1656656240000|2022-07-01 06:17:20|52.39|51.69|52.36|51.66|52.41|51.71|52.35|51.65|22
1656656250000|2022-07-01 06:17:30|52.35|51.65|52.3|51.6|52.36|51.66|52.28|51.58|21
1656656260000|2022-07-01 06:17:40|52.25|51.55|52.26|51.56|52.27|51.57|52.24|51.54|10
1656656270000|2022-07-01 06:17:50|52.25|51.55|52.2|51.5|52.28|51.58|52.18|51.48|17
1656656280000|2022-07-01 06:18:00|52.22|51.52|52.13|51.43|52.22|51.52|52.13|51.43|21
1656656290000|2022-07-01 06:18:10|52.16|51.46|52.07|51.37|52.17|51.47|52.07|51.37|24
1656656300000|2022-07-01 06:18:20|52.06|51.36|52.01|51.31|52.06|51.36|51.97|51.27|21
1656656310000|2022-07-01 06:18:30|52.02|51.32|51.87|51.17|52.03|51.33|51.86|51.16|24
1656656320000|2022-07-01 06:18:40|51.89|51.19|51.82|51.12|51.91|51.21|51.82|51.12|21
1656656330000|2022-07-01 06:18:50|51.79|51.09|51.69|50.99|51.8|51.1|51.69|50.99|19
1656656340000|2022-07-01 06:19:00|51.7|51|51.63|50.93|51.7|51|51.63|50.93|21
1656656350000|2022-07-01 06:19:10|51.62|50.92|51.6|50.9|51.65|50.95|51.59|50.89|21
1656656360000|2022-07-01 06:19:20|51.59|50.89|51.53|50.83|51.6|50.9|51.53|50.83|20
1656656370000|2022-07-01 06:19:30|51.54|50.84|51.53|50.83|51.56|50.86|51.51|50.81|14
1656656380000|2022-07-01 06:19:40|51.54|50.84|51.55|50.85|51.55|50.85|51.52|50.82|13
1656656390000|2022-07-01 06:19:50|51.56|50.86|51.55|50.85|51.61|50.91|51.55|50.85|19
1656656400000|2022-07-01 06:20:00|51.56|50.86|51.42|50.72|51.56|50.86|51.4|50.7|23
1656656410000|2022-07-01 06:20:10|51.41|50.71|51.37|50.67|51.42|50.72|51.37|50.67|24
1656656420000|2022-07-01 06:20:20|51.36|50.66|51.32|50.62|51.37|50.67|51.32|50.62|19
1656656430000|2022-07-01 06:20:30|51.31|50.61|51.32|50.62|51.33|50.63|51.29|50.59|15
1656656440000|2022-07-01 06:20:40|51.33|50.63|51.34|50.64|51.36|50.66|51.32|50.62|20
1656656450000|2022-07-01 06:20:50|51.35|50.65|51.14|50.44|51.35|50.65|51.13|50.43|20
1656656460000|2022-07-01 06:21:00|51.13|50.43|51.13|50.43|51.23|50.53|51.12|50.42|17
1656656470000|2022-07-01 06:21:10|51.14|50.44|51.1|50.4|51.14|50.44|51.1|50.4|15
1656656480000|2022-07-01 06:21:20|51.09|50.39|50.97|50.27|51.09|50.39|50.96|50.26|14
1656656490000|2022-07-01 06:21:30|50.98|50.28|50.93|50.23|50.98|50.28|50.91|50.21|23
1656656500000|2022-07-01 06:21:40|50.92|50.22|50.96|50.26|50.98|50.28|50.91|50.21|14
1656656510000|2022-07-01 06:21:50|50.97|50.27|50.93|50.23|51.03|50.33|50.93|50.23|24
1656656520000|2022-07-01 06:22:00|50.91|50.21|50.78|50.08|50.91|50.21|50.77|50.07|20
1656656530000|2022-07-01 06:22:10|50.77|50.07|50.82|50.12|50.83|50.13|50.77|50.07|23
1656656540000|2022-07-01 06:22:20|50.81|50.11|50.8|50.1|50.94|50.24|50.79|50.09|28
1656656550000|2022-07-01 06:22:30|50.81|50.11|50.77|50.07|50.83|50.13|50.76|50.06|16
1656656560000|2022-07-01 06:22:40|50.75|50.05|50.71|50.01|50.75|50.05|50.63|49.93|26
1656656570000|2022-07-01 06:22:50|50.7|50|50.8|50.1|50.8|50.1|50.66|49.96|20
1656656580000|2022-07-01 06:23:00|50.81|50.11|50.98|50.28|51.04|50.34|50.81|50.11|31
1656656590000|2022-07-01 06:23:10|50.99|50.29|51.23|50.53|51.24|50.54|50.96|50.26|22
1656656600000|2022-07-01 06:23:20|51.22|50.52|51.17|50.47|51.23|50.53|51.15|50.45|25
1656656610000|2022-07-01 06:23:30|51.16|50.46|51.07|50.37|51.16|50.46|51.06|50.36|22
1656656620000|2022-07-01 06:23:40|51.06|50.36|51.26|50.56|51.26|50.56|51.06|50.36|19
1656656630000|2022-07-01 06:23:50|51.29|50.59|51.11|50.41|51.37|50.67|51.08|50.38|26
1656656640000|2022-07-01 06:24:00|51.09|50.39|51.16|50.46|51.18|50.48|51.08|50.38|31
1656656650000|2022-07-01 06:24:10|51.15|50.45|51.21|50.51|51.21|50.51|51.14|50.44|22
1656656660000|2022-07-01 06:24:20|51.19|50.49|51.2|50.5|51.22|50.52|51.13|50.43|18
1656656670000|2022-07-01 06:24:30|51.21|50.51|51.19|50.49|51.21|50.51|51.15|50.45|23
1656656680000|2022-07-01 06:24:40|51.2|50.5|51.16|50.46|51.22|50.52|51.16|50.46|19
1656656690000|2022-07-01 06:24:50|51.15|50.45|51.15|50.45|51.2|50.5|51.15|50.45|21
1656656700000|2022-07-01 06:25:00|51.16|50.46|51.15|50.45|51.19|50.49|51.1|50.4|20
1656656710000|2022-07-01 06:25:10|51.13|50.43|51.11|50.41|51.18|50.48|51.11|50.41|20
1656656720000|2022-07-01 06:25:20|51.12|50.42|51.1|50.4|51.14|50.44|51.09|50.39|17
1656656730000|2022-07-01 06:25:30|51.09|50.39|51.08|50.38|51.12|50.42|51.07|50.37|10
1656656740000|2022-07-01 06:25:40|51.09|50.39|51.12|50.42|51.13|50.43|51.09|50.39|17
1656656750000|2022-07-01 06:25:50|51.11|50.41|51.09|50.39|51.12|50.42|51.09|50.39|11
1656656760000|2022-07-01 06:26:00|51.08|50.38|51.09|50.39|51.1|50.4|51.04|50.34|19
1656656770000|2022-07-01 06:26:10|51.07|50.37|51.03|50.33|51.12|50.42|51.02|50.32|17
1656656780000|2022-07-01 06:26:20|51.04|50.34|51.08|50.38|51.09|50.39|51.03|50.33|16
1656656790000|2022-07-01 06:26:30|51.09|50.39|51.07|50.37|51.09|50.39|51.04|50.34|13
1656656800000|2022-07-01 06:26:40|51.05|50.35|51.07|50.37|51.08|50.38|51.05|50.35|22
1656656810000|2022-07-01 06:26:50|51.08|50.38|51.18|50.48|51.18|50.48|51.07|50.37|16
1656656820000|2022-07-01 06:27:00|51.17|50.47|51.14|50.44|51.19|50.49|51.1|50.4|19
1656656830000|2022-07-01 06:27:10|51.15|50.45|51.15|50.45|51.15|50.45|51.11|50.41|17
1656656840000|2022-07-01 06:27:20|51.16|50.46|51.15|50.45|51.16|50.46|51.11|50.41|12
1656656850000|2022-07-01 06:27:30|51.13|50.43|51.19|50.49|51.19|50.49|51.13|50.43|19
1656656860000|2022-07-01 06:27:40|51.21|50.51|51.09|50.39|51.21|50.51|51.05|50.35|13
1656656870000|2022-07-01 06:27:50|51.1|50.4|51.08|50.38|51.13|50.43|51.08|50.38|13
1656656880000|2022-07-01 06:28:00|51.12|50.42|51.16|50.46|51.16|50.46|51.11|50.41|20
1656656890000|2022-07-01 06:28:10|51.14|50.44|51.1|50.4|51.19|50.49|51.1|50.4|17
1656656900000|2022-07-01 06:28:20|51.11|50.41|51.07|50.37|51.17|50.47|51.07|50.37|23
1656656910000|2022-07-01 06:28:30|51.08|50.38|51.09|50.39|51.12|50.42|51.07|50.37|11
1656656920000|2022-07-01 06:28:40|51.08|50.38|51.1|50.4|51.12|50.42|51.07|50.37|14
1656656930000|2022-07-01 06:28:50|51.08|50.38|51.07|50.37|51.09|50.39|51.06|50.36|11
1656656940000|2022-07-01 06:29:00|51.08|50.38|51.1|50.4|51.1|50.4|51.08|50.38|8
1656656950000|2022-07-01 06:29:10|51.12|50.42|50.99|50.29|51.13|50.43|50.99|50.29|22
1656656960000|2022-07-01 06:29:20|51|50.3|50.96|50.26|51.01|50.31|50.96|50.26|7
1656656970000|2022-07-01 06:29:30|50.97|50.27|50.95|50.25|51|50.3|50.93|50.23|24
1656656980000|2022-07-01 06:29:40|50.96|50.26|50.96|50.26|51.01|50.31|50.93|50.23|20
1656656990000|2022-07-01 06:29:50|50.95|50.25|51.03|50.33|51.03|50.33|50.94|50.24|14
1656657000000|2022-07-01 06:30:00|51.04|50.34|50.96|50.26|51.06|50.36|50.95|50.25|19
1656657010000|2022-07-01 06:30:10|50.99|50.29|51.08|50.38|51.08|50.38|50.99|50.29|22
1656657020000|2022-07-01 06:30:20|51.07|50.37|51.15|50.45|51.18|50.48|51.07|50.37|16
1656657030000|2022-07-01 06:30:30|51.13|50.43|51.17|50.47|51.18|50.48|51.12|50.42|18
1656657040000|2022-07-01 06:30:40|51.15|50.45|51.13|50.43|51.19|50.49|51.12|50.42|16
1656657050000|2022-07-01 06:30:50|51.14|50.44|51.16|50.46|51.17|50.47|51.12|50.42|20
1656657060000|2022-07-01 06:31:00|51.17|50.47|51.24|50.54|51.25|50.55|51.16|50.46|22
1656657070000|2022-07-01 06:31:10|51.23|50.53|51.21|50.51|51.26|50.56|51.18|50.48|23
1656657080000|2022-07-01 06:31:20|51.2|50.5|51.27|50.57|51.29|50.59|51.2|50.5|15
1656657090000|2022-07-01 06:31:30|51.26|50.56|51.18|50.48|51.26|50.56|51.17|50.47|19
1656657100000|2022-07-01 06:31:40|51.19|50.49|51.2|50.5|51.21|50.51|51.16|50.46|15
1656657110000|2022-07-01 06:31:50|51.19|50.49|51.21|50.51|51.24|50.54|51.19|50.49|9
1656657120000|2022-07-01 06:32:00|51.22|50.52|51.23|50.53|51.24|50.54|51.21|50.51|12
1656657130000|2022-07-01 06:32:10|51.22|50.52|51.19|50.49|51.28|50.58|51.19|50.49|16
1656657140000|2022-07-01 06:32:20|51.2|50.5|51.19|50.49|51.2|50.5|51.19|50.49|4
1656657150000|2022-07-01 06:32:30|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1656657160000|2022-07-01 06:32:40|51.19|50.49|51.14|50.44|51.21|50.51|51.12|50.42|11
1656657170000|2022-07-01 06:32:50|51.11|50.41|51.14|50.44|51.18|50.48|51.11|50.41|13
1656657180000|2022-07-01 06:33:00|51.15|50.45|51.17|50.47|51.2|50.5|51.13|50.43|18
1656657190000|2022-07-01 06:33:10|51.18|50.48|51.24|50.54|51.24|50.54|51.17|50.47|13
1656657200000|2022-07-01 06:33:20|51.15|50.45|51.18|50.48|51.24|50.54|51.14|50.44|19
1656657210000|2022-07-01 06:33:30|51.16|50.46|51.1|50.4|51.16|50.46|51.1|50.4|10
1656657220000|2022-07-01 06:33:40|51.11|50.41|51.12|50.42|51.12|50.42|51.11|50.41|6
1656657230000|2022-07-01 06:33:50|51.13|50.43|51.11|50.41|51.13|50.43|51.11|50.41|4
1656657240000|2022-07-01 06:34:00|51.12|50.42|51.16|50.46|51.16|50.46|51.11|50.41|10
1656657250000|2022-07-01 06:34:10|51.17|50.47|51.13|50.43|51.17|50.47|51.13|50.43|3
1656657260000|2022-07-01 06:34:20|51.12|50.42|51.15|50.45|51.15|50.45|51.12|50.42|18
1656657270000|2022-07-01 06:34:30|51.13|50.43|51.14|50.44|51.17|50.47|51.13|50.43|4
1656657280000|2022-07-01 06:34:40|51.15|50.45|51.15|50.45|51.19|50.49|51.14|50.44|14
1656657290000|2022-07-01 06:34:50|51.18|50.48|51.17|50.47|51.18|50.48|51.17|50.47|6
1656657300000|2022-07-01 06:35:00|51.18|50.48|51.21|50.51|51.22|50.52|51.18|50.48|4
1656657310000|2022-07-01 06:35:10|51.22|50.52|51.23|50.53|51.25|50.55|51.21|50.51|19
1656657320000|2022-07-01 06:35:20|51.25|50.55|51.31|50.61|51.31|50.61|51.22|50.52|18
1656657330000|2022-07-01 06:35:30|51.32|50.62|51.28|50.58|51.32|50.62|51.27|50.57|10
1656657340000|2022-07-01 06:35:40|51.31|50.61|51.27|50.57|51.32|50.62|51.26|50.56|11
1656657350000|2022-07-01 06:35:50|51.28|50.58|51.31|50.61|51.31|50.61|51.27|50.57|17
1656657360000|2022-07-01 06:36:00|51.28|50.58|51.29|50.59|51.32|50.62|51.28|50.58|16
1656657370000|2022-07-01 06:36:10|51.28|50.58|51.25|50.55|51.31|50.61|51.24|50.54|9
1656657380000|2022-07-01 06:36:20|51.23|50.53|51.25|50.55|51.28|50.58|51.23|50.53|14
1656657390000|2022-07-01 06:36:30|51.26|50.56|51.33|50.63|51.34|50.64|51.26|50.56|17
1656657400000|2022-07-01 06:36:40|51.34|50.64|51.33|50.63|51.35|50.65|51.32|50.62|12
1656657410000|2022-07-01 06:36:50|51.32|50.62|51.3|50.6|51.36|50.66|51.3|50.6|19
1656657420000|2022-07-01 06:37:00|51.31|50.61|51.32|50.62|51.33|50.63|51.31|50.61|6
1656657430000|2022-07-01 06:37:10|51.33|50.63|51.36|50.66|51.38|50.68|51.33|50.63|13
1656657440000|2022-07-01 06:37:20|51.37|50.67|51.34|50.64|51.37|50.67|51.34|50.64|17
1656657450000|2022-07-01 06:37:30|51.35|50.65|51.35|50.65|51.38|50.68|51.32|50.62|16
1656657460000|2022-07-01 06:37:40|51.38|50.68|51.33|50.63|51.38|50.68|51.31|50.61|18
1656657470000|2022-07-01 06:37:50|51.32|50.62|51.39|50.69|51.39|50.69|51.31|50.61|23
1656657480000|2022-07-01 06:38:00|51.37|50.67|51.39|50.69|51.4|50.7|51.36|50.66|13
1656657490000|2022-07-01 06:38:10|51.38|50.68|51.32|50.62|51.38|50.68|51.32|50.62|13
1656657500000|2022-07-01 06:38:20|51.33|50.63|51.34|50.64|51.38|50.68|51.32|50.62|13
1656657510000|2022-07-01 06:38:30|51.37|50.67|51.38|50.68|51.38|50.68|51.34|50.64|11
1656657520000|2022-07-01 06:38:40|51.35|50.65|51.37|50.67|51.37|50.67|51.35|50.65|5
1656657530000|2022-07-01 06:38:50|51.35|50.65|51.35|50.65|51.4|50.7|51.34|50.64|8
1656657540000|2022-07-01 06:39:00|51.39|50.69|51.43|50.73|51.43|50.73|51.35|50.65|19
1656657550000|2022-07-01 06:39:10|51.41|50.71|51.38|50.68|51.43|50.73|51.37|50.67|11
1656657560000|2022-07-01 06:39:20|51.39|50.69|51.4|50.7|51.4|50.7|51.35|50.65|9
1656657570000|2022-07-01 06:39:30|51.39|50.69|51.41|50.71|51.43|50.73|51.39|50.69|14
1656657580000|2022-07-01 06:39:40|51.42|50.72|51.4|50.7|51.42|50.72|51.4|50.7|5
1656657590000|2022-07-01 06:39:50|51.41|50.71|51.41|50.71|51.41|50.71|51.37|50.67|15
1656657600000|2022-07-01 06:40:00|51.42|50.72|51.43|50.73|51.44|50.74|51.39|50.69|15
1656657610000|2022-07-01 06:40:10|51.44|50.74|51.44|50.74|51.44|50.74|51.41|50.71|5
1656657620000|2022-07-01 06:40:20|51.43|50.73|51.44|50.74|51.44|50.74|51.41|50.71|10
1656657630000|2022-07-01 06:40:30|51.43|50.73|51.47|50.77|51.5|50.8|51.43|50.73|12
1656657640000|2022-07-01 06:40:40|51.46|50.76|51.47|50.77|51.47|50.77|51.46|50.76|4
1656657650000|2022-07-01 06:40:50|51.5|50.8|51.45|50.75|51.5|50.8|51.45|50.75|3
1656657660000|2022-07-01 06:41:00|51.46|50.76|51.51|50.81|51.51|50.81|51.46|50.76|14
1656657670000|2022-07-01 06:41:10|51.52|50.82|51.51|50.81|51.54|50.84|51.49|50.79|20
1656657680000|2022-07-01 06:41:20|51.52|50.82|51.5|50.8|51.54|50.84|51.49|50.79|16
1656657690000|2022-07-01 06:41:30|51.49|50.79|51.51|50.81|51.54|50.84|51.49|50.79|11
1656657700000|2022-07-01 06:41:40|51.5|50.8|51.49|50.79|51.5|50.8|51.48|50.78|6
1656657710000|2022-07-01 06:41:50|51.53|50.83|51.48|50.78|51.53|50.83|51.47|50.77|9
1656657720000|2022-07-01 06:42:00|51.49|50.79|51.51|50.81|51.52|50.82|51.48|50.78|13
1656657730000|2022-07-01 06:42:10|51.52|50.82|51.52|50.82|51.55|50.85|51.51|50.81|6
1656657740000|2022-07-01 06:42:20|51.55|50.85|51.52|50.82|51.58|50.88|51.5|50.8|14
1656657750000|2022-07-01 06:42:30|51.54|50.84|51.53|50.83|51.55|50.85|51.5|50.8|11
1656657760000|2022-07-01 06:42:40|51.52|50.82|51.55|50.85|51.56|50.86|51.52|50.82|8
1656657770000|2022-07-01 06:42:50|51.54|50.84|51.52|50.82|51.55|50.85|51.5|50.8|18
1656657780000|2022-07-01 06:43:00|51.51|50.81|51.58|50.88|51.59|50.89|51.51|50.81|18
1656657790000|2022-07-01 06:43:10|51.59|50.89|51.66|50.96|51.69|50.99|51.58|50.88|15
1656657800000|2022-07-01 06:43:20|51.65|50.95|51.64|50.94|51.67|50.97|51.63|50.93|9
1656657810000|2022-07-01 06:43:30|51.65|50.95|51.58|50.88|51.65|50.95|51.58|50.88|20
1656657820000|2022-07-01 06:43:40|51.59|50.89|51.59|50.89|51.59|50.89|51.59|50.89|1
1656657830000|2022-07-01 06:43:50|51.6|50.9|51.52|50.82|51.6|50.9|51.52|50.82|12
1656657840000|2022-07-01 06:44:00|51.51|50.81|51.48|50.78|51.53|50.83|51.47|50.77|14
1656657850000|2022-07-01 06:44:10|51.49|50.79|51.49|50.79|51.5|50.8|51.47|50.77|16
1656657860000|2022-07-01 06:44:20|51.47|50.77|51.5|50.8|51.52|50.82|51.47|50.77|18
1656657870000|2022-07-01 06:44:30|51.49|50.79|51.56|50.86|51.56|50.86|51.49|50.79|14
1656657880000|2022-07-01 06:44:40|51.58|50.88|51.56|50.86|51.59|50.89|51.53|50.83|19
1656657890000|2022-07-01 06:44:50|51.54|50.84|51.56|50.86|51.56|50.86|51.54|50.84|11
1656657900000|2022-07-01 06:45:00|51.55|50.85|51.54|50.84|51.58|50.88|51.54|50.84|14
1656657910000|2022-07-01 06:45:10|51.58|50.88|51.59|50.89|51.61|50.91|51.54|50.84|15
1656657920000|2022-07-01 06:45:20|51.6|50.9|51.59|50.89|51.62|50.92|51.59|50.89|18
1656657930000|2022-07-01 06:45:30|51.61|50.91|51.61|50.91|51.64|50.94|51.59|50.89|19
1656657940000|2022-07-01 06:45:40|51.6|50.9|51.61|50.91|51.61|50.91|51.58|50.88|7
1656657950000|2022-07-01 06:45:50|51.62|50.92|51.61|50.91|51.64|50.94|51.61|50.91|4
1656657960000|2022-07-01 06:46:00|51.6|50.9|51.63|50.93|51.64|50.94|51.59|50.89|13
1656657970000|2022-07-01 06:46:10|51.64|50.94|51.65|50.95|51.67|50.97|51.63|50.93|10
1656657980000|2022-07-01 06:46:20|51.64|50.94|51.67|50.97|51.68|50.98|51.64|50.94|10
1656657990000|2022-07-01 06:46:30|51.64|50.94|51.63|50.93|51.67|50.97|51.61|50.91|21
1656658000000|2022-07-01 06:46:40|51.62|50.92|51.63|50.93|51.66|50.96|51.6|50.9|14
1656658010000|2022-07-01 06:46:50|51.65|50.95|51.64|50.94|51.68|50.98|51.62|50.92|23
1656658020000|2022-07-01 06:47:00|51.63|50.93|51.62|50.92|51.66|50.96|51.6|50.9|19
1656658030000|2022-07-01 06:47:10|51.58|50.88|51.59|50.89|51.63|50.93|51.58|50.88|14
1656658040000|2022-07-01 06:47:20|51.58|50.88|51.57|50.87|51.59|50.89|51.57|50.87|20
1656658050000|2022-07-01 06:47:30|51.56|50.86|51.46|50.76|51.56|50.86|51.46|50.76|17
1656658060000|2022-07-01 06:47:40|51.45|50.75|51.44|50.74|51.47|50.77|51.43|50.73|21
1656658070000|2022-07-01 06:47:50|51.43|50.73|51.47|50.77|51.47|50.77|51.43|50.73|16
1656658080000|2022-07-01 06:48:00|51.48|50.78|51.45|50.75|51.48|50.78|51.39|50.69|18
1656658090000|2022-07-01 06:48:10|51.46|50.76|51.47|50.77|51.48|50.78|51.43|50.73|16
1656658100000|2022-07-01 06:48:20|51.46|50.76|51.45|50.75|51.47|50.77|51.44|50.74|10
1656658110000|2022-07-01 06:48:30|51.46|50.76|51.46|50.76|51.46|50.76|51.45|50.75|7
1656658120000|2022-07-01 06:48:40|51.44|50.74|51.45|50.75|51.45|50.75|51.43|50.73|6
1656658130000|2022-07-01 06:48:50|51.44|50.74|51.46|50.76|51.46|50.76|51.44|50.74|12
1656658140000|2022-07-01 06:49:00|51.47|50.77|51.44|50.74|51.48|50.78|51.41|50.71|14
1656658150000|2022-07-01 06:49:10|51.42|50.72|51.41|50.71|51.42|50.72|51.4|50.7|9
1656658160000|2022-07-01 06:49:20|51.4|50.7|51.47|50.77|51.48|50.78|51.4|50.7|11
1656658170000|2022-07-01 06:49:30|51.48|50.78|51.46|50.76|51.49|50.79|51.46|50.76|9
1656658180000|2022-07-01 06:49:40|51.48|50.78|51.48|50.78|51.51|50.81|51.46|50.76|10
1656658190000|2022-07-01 06:49:50|51.49|50.79|51.49|50.79|51.52|50.82|51.47|50.77|22
1656658200000|2022-07-01 06:50:00|51.5|50.8|51.5|50.8|51.52|50.82|51.46|50.76|15
1656658210000|2022-07-01 06:50:10|51.51|50.81|51.55|50.85|51.55|50.85|51.5|50.8|18
1656658220000|2022-07-01 06:50:20|51.52|50.82|51.52|50.82|51.53|50.83|51.51|50.81|4
1656658230000|2022-07-01 06:50:30|51.53|50.83|51.5|50.8|51.54|50.84|51.49|50.79|15
1656658240000|2022-07-01 06:50:40|51.51|50.81|51.53|50.83|51.53|50.83|51.5|50.8|14
1656658250000|2022-07-01 06:50:50|51.5|50.8|51.49|50.79|51.52|50.82|51.47|50.77|12
1656658260000|2022-07-01 06:51:00|51.5|50.8|51.51|50.81|51.53|50.83|51.5|50.8|7
1656658270000|2022-07-01 06:51:10|51.52|50.82|51.49|50.79|51.53|50.83|51.48|50.78|15
1656658280000|2022-07-01 06:51:20|51.5|50.8|51.57|50.87|51.59|50.89|51.5|50.8|10
1656658290000|2022-07-01 06:51:30|51.59|50.89|51.57|50.87|51.62|50.92|51.57|50.87|11
1656658300000|2022-07-01 06:51:40|51.58|50.88|51.58|50.88|51.59|50.89|51.57|50.87|5
1656658310000|2022-07-01 06:51:50|51.57|50.87|51.54|50.84|51.57|50.87|51.53|50.83|17
1656658320000|2022-07-01 06:52:00|51.55|50.85|51.57|50.87|51.58|50.88|51.52|50.82|18
1656658330000|2022-07-01 06:52:10|51.56|50.86|51.57|50.87|51.59|50.89|51.56|50.86|14
1656658340000|2022-07-01 06:52:20|51.58|50.88|51.57|50.87|51.59|50.89|51.54|50.84|16
1656658350000|2022-07-01 06:52:30|51.56|50.86|51.59|50.89|51.59|50.89|51.53|50.83|18
1656658360000|2022-07-01 06:52:40|51.58|50.88|51.59|50.89|51.62|50.92|51.57|50.87|13
1656658370000|2022-07-01 06:52:50|51.61|50.91|51.59|50.89|51.61|50.91|51.59|50.89|8
1656658380000|2022-07-01 06:53:00|51.6|50.9|51.62|50.92|51.62|50.92|51.59|50.89|17
1656658390000|2022-07-01 06:53:10|51.63|50.93|51.61|50.91|51.63|50.93|51.61|50.91|4
1656658410000|2022-07-01 06:53:30|51.62|50.92|51.69|50.99|51.75|51.05|51.61|50.91|14
1656658420000|2022-07-01 06:53:40|51.68|50.98|51.65|50.95|51.7|51|51.64|50.94|6
1656658430000|2022-07-01 06:53:50|51.64|50.94|51.68|50.98|51.69|50.99|51.64|50.94|12
1656658440000|2022-07-01 06:54:00|51.69|50.99|51.68|50.98|51.72|51.02|51.65|50.95|19
1656658450000|2022-07-01 06:54:10|51.69|50.99|51.68|50.98|51.71|51.01|51.68|50.98|6
1656658460000|2022-07-01 06:54:20|51.69|50.99|51.67|50.97|51.69|50.99|51.67|50.97|5
1656658470000|2022-07-01 06:54:30|51.65|50.95|51.67|50.97|51.67|50.97|51.64|50.94|5
1656658480000|2022-07-01 06:54:40|51.65|50.95|51.64|50.94|51.66|50.96|51.63|50.93|12
1656658490000|2022-07-01 06:54:50|51.56|50.86|51.55|50.85|51.63|50.93|51.55|50.85|18
1656658500000|2022-07-01 06:55:00|51.58|50.88|51.53|50.83|51.58|50.88|51.53|50.83|12
1656658510000|2022-07-01 06:55:10|51.52|50.82|51.53|50.83|51.56|50.86|51.51|50.81|20
1656658520000|2022-07-01 06:55:20|51.52|50.82|51.54|50.84|51.54|50.84|51.48|50.78|12
1656658530000|2022-07-01 06:55:30|51.53|50.83|51.55|50.85|51.55|50.85|51.53|50.83|5
1656658540000|2022-07-01 06:55:40|51.54|50.84|51.54|50.84|51.56|50.86|51.54|50.84|11
1656658550000|2022-07-01 06:55:50|51.52|50.82|51.55|50.85|51.56|50.86|51.52|50.82|6
1656658560000|2022-07-01 06:56:00|51.56|50.86|51.59|50.89|51.59|50.89|51.55|50.85|7
1656658570000|2022-07-01 06:56:10|51.58|50.88|51.61|50.91|51.63|50.93|51.58|50.88|10
1656658580000|2022-07-01 06:56:20|51.6|50.9|51.65|50.95|51.65|50.95|51.6|50.9|9
1656658590000|2022-07-01 06:56:30|51.66|50.96|51.72|51.02|51.72|51.02|51.66|50.96|12
1656658600000|2022-07-01 06:56:40|51.74|51.04|51.75|51.05|51.79|51.09|51.73|51.03|17
1656658610000|2022-07-01 06:56:50|51.74|51.04|51.76|51.06|51.76|51.06|51.74|51.04|5
1656658620000|2022-07-01 06:57:00|51.75|51.05|51.76|51.06|51.76|51.06|51.75|51.05|2
1656658630000|2022-07-01 06:57:10|51.75|51.05|51.72|51.02|51.78|51.08|51.7|51|18
1656658640000|2022-07-01 06:57:20|51.71|51.01|51.71|51.01|51.74|51.04|51.71|51.01|7
1656658650000|2022-07-01 06:57:30|51.73|51.03|51.73|51.03|51.73|51.03|51.71|51.01|4
1656658660000|2022-07-01 06:57:40|51.72|51.02|51.74|51.04|51.75|51.05|51.71|51.01|10
1656658670000|2022-07-01 06:57:50|51.75|51.05|51.74|51.04|51.77|51.07|51.72|51.02|11
1656658680000|2022-07-01 06:58:00|51.75|51.05|51.74|51.04|51.75|51.05|51.74|51.04|4
1656658690000|2022-07-01 06:58:10|51.75|51.05|51.73|51.03|51.75|51.05|51.73|51.03|11
1656658700000|2022-07-01 06:58:20|51.74|51.04|51.74|51.04|51.74|51.04|51.73|51.03|5
1656658710000|2022-07-01 06:58:30|51.73|51.03|51.73|51.03|51.74|51.04|51.72|51.02|7
1656658720000|2022-07-01 06:58:40|51.75|51.05|51.76|51.06|51.76|51.06|51.73|51.03|8
1656658730000|2022-07-01 06:58:50|51.75|51.05|51.73|51.03|51.77|51.07|51.71|51.01|21
1656658740000|2022-07-01 06:59:00|51.72|51.02|51.73|51.03|51.74|51.04|51.71|51.01|16
1656658750000|2022-07-01 06:59:10|51.74|51.04|51.66|50.96|51.74|51.04|51.66|50.96|10
1656658760000|2022-07-01 06:59:20|51.67|50.97|51.65|50.95|51.67|50.97|51.65|50.95|9
1656658770000|2022-07-01 06:59:30|51.66|50.96|51.64|50.94|51.69|50.99|51.64|50.94|10
1656658780000|2022-07-01 06:59:40|51.65|50.95|51.69|50.99|51.71|51.01|51.65|50.95|18
1656658790000|2022-07-01 06:59:50|51.68|50.98|51.69|50.99|51.7|51|51.68|50.98|4
1656658800000|2022-07-01 07:00:00|51.68|50.98|51.7|51|51.7|51|51.62|50.92|15
1656658810000|2022-07-01 07:00:10|51.67|50.97|51.76|51.06|51.76|51.06|51.67|50.97|14
1656658820000|2022-07-01 07:00:20|51.77|51.07|51.77|51.07|51.77|51.07|51.76|51.06|9
1656658830000|2022-07-01 07:00:30|51.76|51.06|51.76|51.06|51.78|51.08|51.75|51.05|9
1656658840000|2022-07-01 07:00:40|51.75|51.05|51.75|51.05|51.77|51.07|51.74|51.04|6
1656658850000|2022-07-01 07:00:50|51.76|51.06|51.75|51.05|51.77|51.07|51.75|51.05|14
1656658860000|2022-07-01 07:01:00|51.77|51.07|51.71|51.01|51.77|51.07|51.71|51.01|12
1656658870000|2022-07-01 07:01:10|51.72|51.02|51.69|50.99|51.73|51.03|51.69|50.99|18
1656658880000|2022-07-01 07:01:20|51.67|50.97|51.62|50.92|51.69|50.99|51.61|50.91|16
1656658890000|2022-07-01 07:01:30|51.61|50.91|51.57|50.87|51.62|50.92|51.56|50.86|18
1656658900000|2022-07-01 07:01:40|51.56|50.86|51.52|50.82|51.57|50.87|51.51|50.81|23
1656658910000|2022-07-01 07:01:50|51.51|50.81|51.56|50.86|51.57|50.87|51.51|50.81|10
1656658920000|2022-07-01 07:02:00|51.55|50.85|51.56|50.86|51.58|50.88|51.55|50.85|19
1656658930000|2022-07-01 07:02:10|51.55|50.85|51.55|50.85|51.55|50.85|51.54|50.84|9
1656658940000|2022-07-01 07:02:20|51.56|50.86|51.52|50.82|51.56|50.86|51.5|50.8|15
1656658950000|2022-07-01 07:02:30|51.53|50.83|51.5|50.8|51.53|50.83|51.5|50.8|8
1656658960000|2022-07-01 07:02:40|51.51|50.81|51.48|50.78|51.51|50.81|51.48|50.78|13
1656658970000|2022-07-01 07:02:50|51.49|50.79|51.44|50.74|51.49|50.79|51.43|50.73|15
1656658980000|2022-07-01 07:03:00|51.43|50.73|51.44|50.74|51.44|50.74|51.41|50.71|15
1656658990000|2022-07-01 07:03:10|51.45|50.75|51.44|50.74|51.46|50.76|51.43|50.73|8
1656659000000|2022-07-01 07:03:20|51.43|50.73|51.42|50.72|51.44|50.74|51.41|50.71|12
1656659010000|2022-07-01 07:03:30|51.41|50.71|51.43|50.73|51.43|50.73|51.41|50.71|7
1656659020000|2022-07-01 07:03:40|51.42|50.72|51.41|50.71|51.43|50.73|51.41|50.71|13
1656659030000|2022-07-01 07:03:50|51.43|50.73|51.33|50.63|51.43|50.73|51.33|50.63|8
1656659040000|2022-07-01 07:04:00|51.32|50.62|51.31|50.61|51.36|50.66|51.31|50.61|14
1656659050000|2022-07-01 07:04:10|51.32|50.62|51.33|50.63|51.34|50.64|51.29|50.59|14
1656659060000|2022-07-01 07:04:20|51.34|50.64|51.28|50.58|51.34|50.64|51.28|50.58|15
1656659070000|2022-07-01 07:04:30|51.29|50.59|51.29|50.59|51.3|50.6|51.29|50.59|3
1656659080000|2022-07-01 07:04:40|51.28|50.58|51.28|50.58|51.3|50.6|51.28|50.58|4
1656659090000|2022-07-01 07:04:50|51.27|50.57|51.26|50.56|51.3|50.6|51.25|50.55|12
1656659100000|2022-07-01 07:05:00|51.27|50.57|51.29|50.59|51.29|50.59|51.27|50.57|9
1656659110000|2022-07-01 07:05:10|51.28|50.58|51.3|50.6|51.3|50.6|51.26|50.56|11
1656659120000|2022-07-01 07:05:20|51.31|50.61|51.32|50.62|51.34|50.64|51.29|50.59|12
1656659130000|2022-07-01 07:05:30|51.31|50.61|51.37|50.67|51.37|50.67|51.31|50.61|15
1656659140000|2022-07-01 07:05:40|51.38|50.68|51.32|50.62|51.41|50.71|51.32|50.62|16
1656659150000|2022-07-01 07:05:50|51.34|50.64|51.31|50.61|51.34|50.64|51.3|50.6|10
1656659160000|2022-07-01 07:06:00|51.3|50.6|51.28|50.58|51.33|50.63|51.26|50.56|22
1656659170000|2022-07-01 07:06:10|51.27|50.57|51.31|50.61|51.33|50.63|51.26|50.56|14
1656659180000|2022-07-01 07:06:20|51.32|50.62|51.27|50.57|51.33|50.63|51.26|50.56|14
1656659190000|2022-07-01 07:06:30|51.28|50.58|51.26|50.56|51.29|50.59|51.26|50.56|9
1656659200000|2022-07-01 07:06:40|51.25|50.55|51.24|50.54|51.26|50.56|51.24|50.54|10
1656659210000|2022-07-01 07:06:50|51.25|50.55|51.2|50.5|51.25|50.55|51.2|50.5|11
1656659220000|2022-07-01 07:07:00|51.21|50.51|51.18|50.48|51.22|50.52|51.16|50.46|15
1656659230000|2022-07-01 07:07:10|51.16|50.46|51.18|50.48|51.18|50.48|51.12|50.42|18
1656659240000|2022-07-01 07:07:20|51.17|50.47|51.18|50.48|51.2|50.5|51.17|50.47|5
1656659250000|2022-07-01 07:07:30|51.2|50.5|51.21|50.51|51.24|50.54|51.18|50.48|18
1656659260000|2022-07-01 07:07:40|51.18|50.48|51.19|50.49|51.2|50.5|51.18|50.48|7
1656659270000|2022-07-01 07:07:50|51.18|50.48|51.2|50.5|51.2|50.5|51.18|50.48|14
1656659280000|2022-07-01 07:08:00|51.19|50.49|51.23|50.53|51.23|50.53|51.19|50.49|4
1656659290000|2022-07-01 07:08:10|51.22|50.52|51.29|50.59|51.29|50.59|51.22|50.52|13
1656659300000|2022-07-01 07:08:20|51.28|50.58|51.33|50.63|51.33|50.63|51.27|50.57|7
1656659310000|2022-07-01 07:08:30|51.35|50.65|51.37|50.67|51.42|50.72|51.35|50.65|20
1656659320000|2022-07-01 07:08:40|51.38|50.68|51.33|50.63|51.38|50.68|51.31|50.61|18
1656659330000|2022-07-01 07:08:50|51.34|50.64|51.32|50.62|51.34|50.64|51.31|50.61|9
1656659340000|2022-07-01 07:09:00|51.33|50.63|51.32|50.62|51.33|50.63|51.31|50.61|8
1656659350000|2022-07-01 07:09:10|51.31|50.61|51.32|50.62|51.33|50.63|51.3|50.6|11
1656659360000|2022-07-01 07:09:20|51.33|50.63|51.32|50.62|51.34|50.64|51.31|50.61|13
1656659370000|2022-07-01 07:09:30|51.33|50.63|51.32|50.62|51.34|50.64|51.3|50.6|20
1656659380000|2022-07-01 07:09:40|51.33|50.63|51.34|50.64|51.34|50.64|51.31|50.61|12
1656659390000|2022-07-01 07:09:50|51.32|50.62|51.35|50.65|51.36|50.66|51.32|50.62|11
1656659400000|2022-07-01 07:10:00|51.36|50.66|51.36|50.66|51.38|50.68|51.33|50.63|18
1656659410000|2022-07-01 07:10:10|51.35|50.65|51.33|50.63|51.35|50.65|51.31|50.61|18
1656659420000|2022-07-01 07:10:20|51.32|50.62|51.33|50.63|51.33|50.63|51.31|50.61|10
1656659430000|2022-07-01 07:10:30|51.32|50.62|51.32|50.62|51.33|50.63|51.31|50.61|10
1656659440000|2022-07-01 07:10:40|51.31|50.61|51.29|50.59|51.33|50.63|51.23|50.53|14
1656659450000|2022-07-01 07:10:50|51.3|50.6|51.34|50.64|51.34|50.64|51.28|50.58|11
1656659460000|2022-07-01 07:11:00|51.33|50.63|51.35|50.65|51.36|50.66|51.31|50.61|14
1656659470000|2022-07-01 07:11:10|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1656659480000|2022-07-01 07:11:20|51.36|50.66|51.37|50.67|51.4|50.7|51.36|50.66|10
1656659490000|2022-07-01 07:11:30|51.38|50.68|51.35|50.65|51.39|50.69|51.34|50.64|19
1656659500000|2022-07-01 07:11:40|51.32|50.62|51.34|50.64|51.35|50.65|51.32|50.62|7
1656659510000|2022-07-01 07:11:50|51.33|50.63|51.36|50.66|51.36|50.66|51.33|50.63|3
1656659520000|2022-07-01 07:12:00|51.35|50.65|51.33|50.63|51.37|50.67|51.33|50.63|14
1656659530000|2022-07-01 07:12:10|51.34|50.64|51.37|50.67|51.37|50.67|51.32|50.62|10
1656659540000|2022-07-01 07:12:20|51.38|50.68|51.35|50.65|51.38|50.68|51.34|50.64|10
1656659550000|2022-07-01 07:12:30|51.34|50.64|51.37|50.67|51.37|50.67|51.34|50.64|8
1656659560000|2022-07-01 07:12:40|51.38|50.68|51.42|50.72|51.42|50.72|51.36|50.66|16
1656659570000|2022-07-01 07:12:50|51.43|50.73|51.44|50.74|51.45|50.75|51.43|50.73|9
1656659580000|2022-07-01 07:13:00|51.43|50.73|51.46|50.76|51.46|50.76|51.43|50.73|16
1656659590000|2022-07-01 07:13:10|51.47|50.77|51.5|50.8|51.5|50.8|51.44|50.74|20
1656659600000|2022-07-01 07:13:20|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|5
1656659610000|2022-07-01 07:13:30|51.48|50.78|51.5|50.8|51.5|50.8|51.46|50.76|13
1656659620000|2022-07-01 07:13:40|51.51|50.81|51.5|50.8|51.51|50.81|51.48|50.78|9
1656659630000|2022-07-01 07:13:50|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|2
1656659640000|2022-07-01 07:14:00|51.49|50.79|51.52|50.82|51.53|50.83|51.48|50.78|23
1656659650000|2022-07-01 07:14:10|51.51|50.81|51.5|50.8|51.54|50.84|51.49|50.79|17
1656659660000|2022-07-01 07:14:20|51.51|50.81|51.53|50.83|51.54|50.84|51.5|50.8|16
1656659670000|2022-07-01 07:14:30|51.5|50.8|51.47|50.77|51.53|50.83|51.47|50.77|6
1656659680000|2022-07-01 07:14:40|51.48|50.78|51.51|50.81|51.51|50.81|51.48|50.78|6
1656659690000|2022-07-01 07:14:50|51.52|50.82|51.5|50.8|51.52|50.82|51.5|50.8|5
1656659700000|2022-07-01 07:15:00|51.53|50.83|51.52|50.82|51.53|50.83|51.48|50.78|12
1656659710000|2022-07-01 07:15:10|51.51|50.81|51.54|50.84|51.54|50.84|51.51|50.81|13
1656659720000|2022-07-01 07:15:20|51.52|50.82|51.59|50.89|51.62|50.92|51.52|50.82|11
1656659730000|2022-07-01 07:15:30|51.63|50.93|51.64|50.94|51.64|50.94|51.6|50.9|10
1656659740000|2022-07-01 07:15:40|51.63|50.93|51.6|50.9|51.63|50.93|51.57|50.87|13
1656659750000|2022-07-01 07:15:50|51.57|50.87|51.6|50.9|51.6|50.9|51.57|50.87|4
1656659760000|2022-07-01 07:16:00|51.61|50.91|51.59|50.89|51.61|50.91|51.57|50.87|8
1656659770000|2022-07-01 07:16:10|51.6|50.9|51.57|50.87|51.6|50.9|51.57|50.87|8
1656659780000|2022-07-01 07:16:20|51.58|50.88|51.59|50.89|51.59|50.89|51.56|50.86|8
1656659790000|2022-07-01 07:16:30|51.58|50.88|51.61|50.91|51.62|50.92|51.57|50.87|17
1656659800000|2022-07-01 07:16:40|51.6|50.9|51.6|50.9|51.61|50.91|51.57|50.87|11
1656659810000|2022-07-01 07:16:50|51.57|50.87|51.61|50.91|51.61|50.91|51.57|50.87|9
1656659820000|2022-07-01 07:17:00|51.6|50.9|51.59|50.89|51.62|50.92|51.57|50.87|13
1656659830000|2022-07-01 07:17:10|51.57|50.87|51.58|50.88|51.6|50.9|51.57|50.87|9
1656659840000|2022-07-01 07:17:20|51.57|50.87|51.58|50.88|51.58|50.88|51.57|50.87|8
1656659850000|2022-07-01 07:17:30|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|2
1656659860000|2022-07-01 07:17:40|51.56|50.86|51.58|50.88|51.58|50.88|51.56|50.86|5
1656659870000|2022-07-01 07:17:50|51.57|50.87|51.58|50.88|51.59|50.89|51.57|50.87|10
1656659880000|2022-07-01 07:18:00|51.57|50.87|51.59|50.89|51.61|50.91|51.57|50.87|13
1656659890000|2022-07-01 07:18:10|51.6|50.9|51.56|50.86|51.6|50.9|51.56|50.86|9
1656659900000|2022-07-01 07:18:20|51.59|50.89|51.62|50.92|51.64|50.94|51.59|50.89|15
1656659910000|2022-07-01 07:18:30|51.63|50.93|51.61|50.91|51.64|50.94|51.58|50.88|9
1656659920000|2022-07-01 07:18:40|51.6|50.9|51.62|50.92|51.66|50.96|51.6|50.9|18
1656659930000|2022-07-01 07:18:50|51.63|50.93|51.61|50.91|51.63|50.93|51.61|50.91|11
1656659940000|2022-07-01 07:19:00|51.62|50.92|51.63|50.93|51.65|50.95|51.62|50.92|8
1656659950000|2022-07-01 07:19:10|51.64|50.94|51.64|50.94|51.66|50.96|51.63|50.93|16
1656659960000|2022-07-01 07:19:20|51.63|50.93|51.67|50.97|51.67|50.97|51.63|50.93|19
1656659970000|2022-07-01 07:19:30|51.66|50.96|51.67|50.97|51.68|50.98|51.65|50.95|11
1656659980000|2022-07-01 07:19:40|51.66|50.96|51.67|50.97|51.69|50.99|51.66|50.96|12
1656659990000|2022-07-01 07:19:50|51.66|50.96|51.68|50.98|51.7|51|51.65|50.95|13
1656660000000|2022-07-01 07:20:00|51.69|50.99|51.66|50.96|51.71|51.01|51.66|50.96|11
1656660010000|2022-07-01 07:20:10|51.67|50.97|51.66|50.96|51.69|50.99|51.64|50.94|22
1656660020000|2022-07-01 07:20:20|51.65|50.95|51.66|50.96|51.68|50.98|51.64|50.94|23
1656660030000|2022-07-01 07:20:30|51.67|50.97|51.65|50.95|51.67|50.97|51.63|50.93|15
1656660040000|2022-07-01 07:20:40|51.64|50.94|51.64|50.94|51.66|50.96|51.63|50.93|9
1656660050000|2022-07-01 07:20:50|51.63|50.93|51.63|50.93|51.65|50.95|51.63|50.93|9
1656660060000|2022-07-01 07:21:00|51.65|50.95|51.67|50.97|51.68|50.98|51.65|50.95|9
1656660070000|2022-07-01 07:21:10|51.65|50.95|51.68|50.98|51.69|50.99|51.64|50.94|18
1656660080000|2022-07-01 07:21:20|51.65|50.95|51.68|50.98|51.69|50.99|51.65|50.95|8
1656660090000|2022-07-01 07:21:30|51.67|50.97|51.66|50.96|51.67|50.97|51.66|50.96|4
1656660100000|2022-07-01 07:21:40|51.67|50.97|51.68|50.98|51.68|50.98|51.66|50.96|17
1656660110000|2022-07-01 07:21:50|51.67|50.97|51.7|51|51.7|51|51.66|50.96|14
1656660120000|2022-07-01 07:22:00|51.71|51.01|51.71|51.01|51.71|51.01|51.7|51|9
1656660130000|2022-07-01 07:22:10|51.7|51|51.71|51.01|51.71|51.01|51.7|51|20
1656660140000|2022-07-01 07:22:20|51.7|51|51.73|51.03|51.74|51.04|51.7|51|14
1656660150000|2022-07-01 07:22:30|51.72|51.02|51.76|51.06|51.76|51.06|51.7|51|20
1656660160000|2022-07-01 07:22:40|51.74|51.04|51.76|51.06|51.77|51.07|51.72|51.02|13
1656660170000|2022-07-01 07:22:50|51.75|51.05|51.75|51.05|51.75|51.05|51.73|51.03|11
1656660180000|2022-07-01 07:23:00|51.74|51.04|51.73|51.03|51.74|51.04|51.7|51|13
1656660190000|2022-07-01 07:23:10|51.72|51.02|51.74|51.04|51.75|51.05|51.72|51.02|10
1656660200000|2022-07-01 07:23:20|51.78|51.08|51.74|51.04|51.78|51.08|51.73|51.03|10
1656660210000|2022-07-01 07:23:30|51.76|51.06|51.79|51.09|51.79|51.09|51.73|51.03|10
1656660220000|2022-07-01 07:23:40|51.81|51.11|51.76|51.06|51.81|51.11|51.75|51.05|18
1656660230000|2022-07-01 07:23:50|51.75|51.05|51.82|51.12|51.82|51.12|51.75|51.05|11
1656660240000|2022-07-01 07:24:00|51.83|51.13|51.93|51.23|51.95|51.25|51.82|51.12|24
1656660250000|2022-07-01 07:24:10|51.91|51.21|51.88|51.18|51.92|51.22|51.85|51.15|20
1656660260000|2022-07-01 07:24:20|51.87|51.17|51.87|51.17|51.88|51.18|51.84|51.14|17
1656660270000|2022-07-01 07:24:30|51.86|51.16|51.88|51.18|51.89|51.19|51.86|51.16|6
1656660280000|2022-07-01 07:24:40|51.85|51.15|51.86|51.16|51.87|51.17|51.83|51.13|15
1656660290000|2022-07-01 07:24:50|51.84|51.14|51.86|51.16|51.87|51.17|51.84|51.14|10
1656660300000|2022-07-01 07:25:00|51.85|51.15|51.88|51.18|51.89|51.19|51.83|51.13|18
1656660310000|2022-07-01 07:25:10|51.9|51.2|51.85|51.15|51.91|51.21|51.85|51.15|10
1656660320000|2022-07-01 07:25:20|51.87|51.17|51.86|51.16|51.89|51.19|51.85|51.15|21
1656660330000|2022-07-01 07:25:30|51.89|51.19|51.86|51.16|51.9|51.2|51.86|51.16|8
1656660340000|2022-07-01 07:25:40|51.87|51.17|51.86|51.16|51.89|51.19|51.85|51.15|13
1656660350000|2022-07-01 07:25:50|51.88|51.18|51.85|51.15|51.89|51.19|51.82|51.12|19
1656660360000|2022-07-01 07:26:00|51.84|51.14|51.84|51.14|51.85|51.15|51.81|51.11|15
1656660370000|2022-07-01 07:26:10|51.85|51.15|51.86|51.16|51.86|51.16|51.84|51.14|12
1656660380000|2022-07-01 07:26:20|51.84|51.14|51.83|51.13|51.86|51.16|51.83|51.13|6
1656660390000|2022-07-01 07:26:30|51.84|51.14|51.82|51.12|51.84|51.14|51.82|51.12|6
1656660400000|2022-07-01 07:26:40|51.81|51.11|51.82|51.12|51.84|51.14|51.81|51.11|15
1656660410000|2022-07-01 07:26:50|51.83|51.13|51.82|51.12|51.83|51.13|51.82|51.12|4
1656660420000|2022-07-01 07:27:00|51.83|51.13|51.81|51.11|51.84|51.14|51.8|51.1|8
1656660430000|2022-07-01 07:27:10|51.82|51.12|51.82|51.12|51.83|51.13|51.81|51.11|6
1656660440000|2022-07-01 07:27:20|51.81|51.11|51.78|51.08|51.82|51.12|51.78|51.08|11
1656660450000|2022-07-01 07:27:30|51.77|51.07|51.74|51.04|51.79|51.09|51.74|51.04|13
1656660460000|2022-07-01 07:27:40|51.75|51.05|51.73|51.03|51.75|51.05|51.73|51.03|6
1656660470000|2022-07-01 07:27:50|51.74|51.04|51.74|51.04|51.75|51.05|51.74|51.04|11
1656660480000|2022-07-01 07:28:00|51.73|51.03|51.73|51.03|51.75|51.05|51.73|51.03|6
1656660490000|2022-07-01 07:28:10|51.75|51.05|51.73|51.03|51.75|51.05|51.72|51.02|11
1656660500000|2022-07-01 07:28:20|51.74|51.04|51.73|51.03|51.74|51.04|51.71|51.01|12
1656660510000|2022-07-01 07:28:30|51.74|51.04|51.74|51.04|51.75|51.05|51.74|51.04|7
1656660520000|2022-07-01 07:28:40|51.77|51.07|51.74|51.04|51.8|51.1|51.73|51.03|11
1656660530000|2022-07-01 07:28:50|51.73|51.03|51.7|51|51.73|51.03|51.69|50.99|4
1656660540000|2022-07-01 07:29:00|51.71|51.01|51.68|50.98|51.71|51.01|51.67|50.97|14
1656660550000|2022-07-01 07:29:10|51.69|50.99|51.71|51.01|51.72|51.02|51.68|50.98|7
1656660560000|2022-07-01 07:29:20|51.72|51.02|51.74|51.04|51.74|51.04|51.71|51.01|9
1656660570000|2022-07-01 07:29:30|51.72|51.02|51.71|51.01|51.74|51.04|51.71|51.01|15
1656660580000|2022-07-01 07:29:40|51.72|51.02|51.75|51.05|51.76|51.06|51.71|51.01|13
1656660590000|2022-07-01 07:29:50|51.76|51.06|51.75|51.05|51.76|51.06|51.74|51.04|18
1656660600000|2022-07-01 07:30:00|51.76|51.06|51.77|51.07|51.77|51.07|51.73|51.03|17
1656660610000|2022-07-01 07:30:10|51.76|51.06|51.79|51.09|51.8|51.1|51.76|51.06|16
1656660620000|2022-07-01 07:30:20|51.78|51.08|51.79|51.09|51.8|51.1|51.78|51.08|13
1656660630000|2022-07-01 07:30:30|51.78|51.08|51.79|51.09|51.81|51.11|51.77|51.07|14
1656660640000|2022-07-01 07:30:40|51.78|51.08|51.75|51.05|51.8|51.1|51.75|51.05|13
1656660650000|2022-07-01 07:30:50|51.76|51.06|51.77|51.07|51.78|51.08|51.75|51.05|10
1656660660000|2022-07-01 07:31:00|51.79|51.09|51.8|51.1|51.82|51.12|51.79|51.09|12
1656660670000|2022-07-01 07:31:10|51.82|51.12|51.8|51.1|51.82|51.12|51.79|51.09|12
1656660680000|2022-07-01 07:31:20|51.79|51.09|51.8|51.1|51.82|51.12|51.79|51.09|7
1656660690000|2022-07-01 07:31:30|51.82|51.12|51.84|51.14|51.84|51.14|51.82|51.12|13
1656660700000|2022-07-01 07:31:40|51.86|51.16|51.84|51.14|51.87|51.17|51.83|51.13|15
1656660710000|2022-07-01 07:31:50|51.85|51.15|51.85|51.15|51.88|51.18|51.84|51.14|17
1656660720000|2022-07-01 07:32:00|51.86|51.16|51.89|51.19|51.91|51.21|51.86|51.16|10
1656660730000|2022-07-01 07:32:10|51.88|51.18|51.88|51.18|51.9|51.2|51.87|51.17|13
1656660740000|2022-07-01 07:32:20|51.87|51.17|51.84|51.14|51.88|51.18|51.8|51.1|10
1656660750000|2022-07-01 07:32:30|51.83|51.13|51.85|51.15|51.86|51.16|51.83|51.13|12
1656660760000|2022-07-01 07:32:40|51.84|51.14|51.87|51.17|51.87|51.17|51.84|51.14|6
1656660770000|2022-07-01 07:32:50|51.88|51.18|51.89|51.19|51.9|51.2|51.87|51.17|8
1656660780000|2022-07-01 07:33:00|51.88|51.18|51.9|51.2|51.91|51.21|51.88|51.18|11
1656660790000|2022-07-01 07:33:10|51.89|51.19|51.89|51.19|51.91|51.21|51.88|51.18|19
1656660800000|2022-07-01 07:33:20|51.9|51.2|51.88|51.18|51.91|51.21|51.88|51.18|10
1656660810000|2022-07-01 07:33:30|51.89|51.19|51.87|51.17|51.91|51.21|51.86|51.16|13
1656660820000|2022-07-01 07:33:40|51.89|51.19|51.84|51.14|51.89|51.19|51.84|51.14|14
1656660830000|2022-07-01 07:33:50|51.86|51.16|51.86|51.16|51.88|51.18|51.84|51.14|16
1656660840000|2022-07-01 07:34:00|51.87|51.17|52|51.3|52.01|51.31|51.87|51.17|27
1656660850000|2022-07-01 07:34:10|52.01|51.31|52|51.3|52.04|51.34|52|51.3|17
1656660860000|2022-07-01 07:34:20|52.01|51.31|51.98|51.28|52.01|51.31|51.93|51.23|17
1656660870000|2022-07-01 07:34:30|51.97|51.27|51.95|51.25|51.98|51.28|51.94|51.24|15
1656660880000|2022-07-01 07:34:40|51.97|51.27|51.98|51.28|51.99|51.29|51.97|51.27|13
1656660890000|2022-07-01 07:34:50|51.99|51.29|51.97|51.27|51.99|51.29|51.96|51.26|9
1656660900000|2022-07-01 07:35:00|51.96|51.26|51.94|51.24|51.97|51.27|51.94|51.24|17
1656660910000|2022-07-01 07:35:10|51.95|51.25|51.91|51.21|51.96|51.26|51.91|51.21|10
1656660920000|2022-07-01 07:35:20|51.93|51.23|51.95|51.25|51.95|51.25|51.93|51.23|2
1656660930000|2022-07-01 07:35:30|51.96|51.26|52.06|51.36|52.06|51.36|51.95|51.25|12
1656660940000|2022-07-01 07:35:40|52.07|51.37|52.09|51.39|52.09|51.39|52.06|51.36|17
1656660950000|2022-07-01 07:35:50|52.1|51.4|52.08|51.38|52.1|51.4|52.04|51.34|18
1656660960000|2022-07-01 07:36:00|52.07|51.37|52.09|51.39|52.09|51.39|52.05|51.35|17
1656660970000|2022-07-01 07:36:10|52.08|51.38|52.09|51.39|52.11|51.41|52.08|51.38|8
1656660980000|2022-07-01 07:36:20|52.1|51.4|52.1|51.4|52.1|51.4|52.08|51.38|13
1656660990000|2022-07-01 07:36:30|52.09|51.39|52.09|51.39|52.1|51.4|52.08|51.38|15
1656661000000|2022-07-01 07:36:40|52.11|51.41|52.07|51.37|52.11|51.41|52.07|51.37|14
1656661010000|2022-07-01 07:36:50|52.08|51.38|52.1|51.4|52.1|51.4|52.08|51.38|9
1656661020000|2022-07-01 07:37:00|52.09|51.39|52.08|51.38|52.11|51.41|52.05|51.35|15
1656661030000|2022-07-01 07:37:10|52.09|51.39|52.02|51.32|52.09|51.39|52|51.3|18
1656661040000|2022-07-01 07:37:20|52.01|51.31|52.02|51.32|52.03|51.33|51.98|51.28|14
1656661050000|2022-07-01 07:37:30|52.01|51.31|52|51.3|52.03|51.33|52|51.3|9
1656661060000|2022-07-01 07:37:40|52.01|51.31|51.99|51.29|52.01|51.31|51.99|51.29|13
1656661070000|2022-07-01 07:37:50|51.98|51.28|51.97|51.27|51.98|51.28|51.96|51.26|6
1656661080000|2022-07-01 07:38:00|51.98|51.28|51.98|51.28|51.99|51.29|51.97|51.27|10
1656661090000|2022-07-01 07:38:10|51.97|51.27|52|51.3|52.04|51.34|51.97|51.27|17
1656661100000|2022-07-01 07:38:20|52.01|51.31|52.01|51.31|52.01|51.31|52|51.3|5
1656661110000|2022-07-01 07:38:30|51.97|51.27|51.98|51.28|51.99|51.29|51.97|51.27|8
1656661120000|2022-07-01 07:38:40|51.97|51.27|51.99|51.29|51.99|51.29|51.96|51.26|7
1656661130000|2022-07-01 07:38:50|52|51.3|51.95|51.25|52|51.3|51.95|51.25|11
1656661140000|2022-07-01 07:39:00|51.96|51.26|51.98|51.28|51.99|51.29|51.95|51.25|14
1656661150000|2022-07-01 07:39:10|51.99|51.29|51.99|51.29|51.99|51.29|51.98|51.28|9
1656661160000|2022-07-01 07:39:20|51.98|51.28|51.99|51.29|51.99|51.29|51.98|51.28|4
1656661170000|2022-07-01 07:39:30|52|51.3|52.03|51.33|52.03|51.33|51.98|51.28|12
1656661180000|2022-07-01 07:39:40|52.01|51.31|52.02|51.32|52.02|51.32|51.99|51.29|10
1656661190000|2022-07-01 07:39:50|52.03|51.33|52.02|51.32|52.03|51.33|52.02|51.32|10
1656661200000|2022-07-01 07:40:00|52.03|51.33|52.01|51.31|52.05|51.35|51.99|51.29|15
1656661210000|2022-07-01 07:40:10|51.97|51.27|51.98|51.28|51.99|51.29|51.95|51.25|14
1656661220000|2022-07-01 07:40:20|51.99|51.29|51.98|51.28|52|51.3|51.98|51.28|7
1656661230000|2022-07-01 07:40:30|51.99|51.29|51.96|51.26|51.99|51.29|51.96|51.26|16
1656661240000|2022-07-01 07:40:40|51.95|51.25|51.87|51.17|51.95|51.25|51.86|51.16|23
1656661250000|2022-07-01 07:40:50|51.86|51.16|51.87|51.17|51.88|51.18|51.86|51.16|6
1656661260000|2022-07-01 07:41:00|51.86|51.16|51.85|51.15|51.87|51.17|51.84|51.14|8
1656661270000|2022-07-01 07:41:10|51.86|51.16|51.84|51.14|51.86|51.16|51.83|51.13|13
1656661280000|2022-07-01 07:41:20|51.83|51.13|51.85|51.15|51.86|51.16|51.82|51.12|10
1656661290000|2022-07-01 07:41:30|51.84|51.14|51.87|51.17|51.88|51.18|51.82|51.12|16
1656661300000|2022-07-01 07:41:40|51.88|51.18|51.89|51.19|51.89|51.19|51.86|51.16|7
1656661310000|2022-07-01 07:41:50|51.87|51.17|51.87|51.17|51.89|51.19|51.86|51.16|7
1656661320000|2022-07-01 07:42:00|51.86|51.16|51.86|51.16|51.87|51.17|51.85|51.15|9
1656661330000|2022-07-01 07:42:10|51.85|51.15|51.86|51.16|51.88|51.18|51.85|51.15|11
1656661340000|2022-07-01 07:42:20|51.88|51.18|51.82|51.12|51.88|51.18|51.78|51.08|23
1656661350000|2022-07-01 07:42:30|51.83|51.13|51.85|51.15|51.85|51.15|51.82|51.12|9
1656661360000|2022-07-01 07:42:40|51.84|51.14|51.87|51.17|51.89|51.19|51.82|51.12|14
1656661370000|2022-07-01 07:42:50|51.86|51.16|51.87|51.17|51.88|51.18|51.85|51.15|17
1656661380000|2022-07-01 07:43:00|51.84|51.14|51.85|51.15|51.87|51.17|51.83|51.13|13
1656661390000|2022-07-01 07:43:10|51.84|51.14|51.84|51.14|51.86|51.16|51.83|51.13|11
1656661400000|2022-07-01 07:43:20|51.86|51.16|51.84|51.14|51.86|51.16|51.83|51.13|7
1656661410000|2022-07-01 07:43:30|51.85|51.15|51.82|51.12|51.87|51.17|51.81|51.11|11
1656661420000|2022-07-01 07:43:40|51.83|51.13|51.79|51.09|51.83|51.13|51.79|51.09|6
1656661430000|2022-07-01 07:43:50|51.81|51.11|51.81|51.11|51.82|51.12|51.79|51.09|12
1656661440000|2022-07-01 07:44:00|51.82|51.12|51.82|51.12|51.82|51.12|51.8|51.1|5
1656661450000|2022-07-01 07:44:10|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|6
1656661460000|2022-07-01 07:44:20|51.83|51.13|51.82|51.12|51.83|51.13|51.81|51.11|11
1656661470000|2022-07-01 07:44:30|51.83|51.13|51.85|51.15|51.86|51.16|51.82|51.12|14
1656661480000|2022-07-01 07:44:40|51.83|51.13|51.82|51.12|51.86|51.16|51.82|51.12|5
1656661490000|2022-07-01 07:44:50|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|2
1656661500000|2022-07-01 07:45:00|51.83|51.13|51.82|51.12|51.84|51.14|51.81|51.11|8
1656661510000|2022-07-01 07:45:10|51.83|51.13|51.85|51.15|51.85|51.15|51.82|51.12|4
1656661520000|2022-07-01 07:45:20|51.83|51.13|51.86|51.16|51.86|51.16|51.83|51.13|11
1656661530000|2022-07-01 07:45:30|51.85|51.15|51.86|51.16|51.86|51.16|51.84|51.14|13
1656661540000|2022-07-01 07:45:40|51.85|51.15|51.85|51.15|51.87|51.17|51.84|51.14|14
1656661550000|2022-07-01 07:45:50|51.86|51.16|51.84|51.14|51.86|51.16|51.84|51.14|16
1656661560000|2022-07-01 07:46:00|51.85|51.15|51.85|51.15|51.87|51.17|51.83|51.13|17
1656661570000|2022-07-01 07:46:10|51.84|51.14|51.85|51.15|51.86|51.16|51.84|51.14|6
1656661580000|2022-07-01 07:46:20|51.83|51.13|51.83|51.13|51.85|51.15|51.83|51.13|8
1656661590000|2022-07-01 07:46:30|51.84|51.14|51.84|51.14|51.84|51.14|51.82|51.12|8
1656661600000|2022-07-01 07:46:40|51.83|51.13|51.87|51.17|51.9|51.2|51.83|51.13|17
1656661610000|2022-07-01 07:46:50|51.88|51.18|51.89|51.19|51.89|51.19|51.86|51.16|9
1656661620000|2022-07-01 07:47:00|51.88|51.18|51.88|51.18|51.89|51.19|51.87|51.17|9
1656661630000|2022-07-01 07:47:10|51.87|51.17|51.88|51.18|51.88|51.18|51.87|51.17|4
1656661640000|2022-07-01 07:47:20|51.87|51.17|51.88|51.18|51.93|51.23|51.86|51.16|18
1656661650000|2022-07-01 07:47:30|51.87|51.17|51.9|51.2|51.9|51.2|51.87|51.17|15
1656661660000|2022-07-01 07:47:40|51.91|51.21|51.92|51.22|51.92|51.22|51.87|51.17|15
1656661670000|2022-07-01 07:47:50|51.9|51.2|51.9|51.2|51.92|51.22|51.89|51.19|11
1656661680000|2022-07-01 07:48:00|51.91|51.21|51.9|51.2|51.92|51.22|51.89|51.19|8
1656661690000|2022-07-01 07:48:10|51.89|51.19|51.9|51.2|51.9|51.2|51.89|51.19|4
1656661700000|2022-07-01 07:48:20|51.87|51.17|51.9|51.2|51.91|51.21|51.87|51.17|9
1656661710000|2022-07-01 07:48:30|51.91|51.21|51.91|51.21|51.92|51.22|51.88|51.18|9
1656661720000|2022-07-01 07:48:40|51.92|51.22|51.93|51.23|51.96|51.26|51.92|51.22|12
1656661730000|2022-07-01 07:48:50|51.94|51.24|51.93|51.23|51.94|51.24|51.93|51.23|4
1656661740000|2022-07-01 07:49:00|51.92|51.22|51.93|51.23|51.93|51.23|51.91|51.21|7
1656661750000|2022-07-01 07:49:10|51.92|51.22|51.95|51.25|51.95|51.25|51.92|51.22|12
1656661760000|2022-07-01 07:49:20|51.92|51.22|51.93|51.23|51.93|51.23|51.89|51.19|19
1656661770000|2022-07-01 07:49:30|51.92|51.22|51.87|51.17|51.95|51.25|51.85|51.15|16
1656661780000|2022-07-01 07:49:40|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|10
1656661790000|2022-07-01 07:49:50|51.86|51.16|51.86|51.16|51.87|51.17|51.85|51.15|6
1656661800000|2022-07-01 07:50:00|51.85|51.15|51.88|51.18|51.89|51.19|51.85|51.15|7
1656661810000|2022-07-01 07:50:10|51.87|51.17|51.87|51.17|51.88|51.18|51.86|51.16|7
1656661820000|2022-07-01 07:50:20|51.88|51.18|51.88|51.18|51.88|51.18|51.87|51.17|5
1656661830000|2022-07-01 07:50:30|51.87|51.17|51.87|51.17|51.87|51.17|51.87|51.17|1
1656661840000|2022-07-01 07:50:40|51.89|51.19|51.89|51.19|51.9|51.2|51.87|51.17|5
1656661850000|2022-07-01 07:50:50|51.9|51.2|51.9|51.2|51.9|51.2|51.9|51.2|1
1656661860000|2022-07-01 07:51:00|51.89|51.19|51.94|51.24|51.95|51.25|51.89|51.19|13
1656661870000|2022-07-01 07:51:10|51.95|51.25|51.93|51.23|51.98|51.28|51.93|51.23|12
1656661880000|2022-07-01 07:51:20|51.92|51.22|51.94|51.24|51.95|51.25|51.92|51.22|12
1656661890000|2022-07-01 07:51:30|51.95|51.25|51.95|51.25|51.96|51.26|51.94|51.24|11
1656661900000|2022-07-01 07:51:40|51.94|51.24|51.96|51.26|51.96|51.26|51.94|51.24|12
1656661910000|2022-07-01 07:51:50|51.95|51.25|51.97|51.27|51.98|51.28|51.94|51.24|15
1656661920000|2022-07-01 07:52:00|51.95|51.25|51.96|51.26|51.96|51.26|51.94|51.24|13
1656661930000|2022-07-01 07:52:10|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|8
1656661940000|2022-07-01 07:52:20|51.96|51.26|51.95|51.25|51.96|51.26|51.94|51.24|8
1656661950000|2022-07-01 07:52:30|51.94|51.24|51.99|51.29|51.99|51.29|51.94|51.24|14
1656661960000|2022-07-01 07:52:40|51.98|51.28|52|51.3|52.01|51.31|51.98|51.28|16
1656661970000|2022-07-01 07:52:50|52.01|51.31|52|51.3|52.01|51.31|52|51.3|6
1656661980000|2022-07-01 07:53:00|52.01|51.31|51.98|51.28|52.01|51.31|51.97|51.27|7
1656661990000|2022-07-01 07:53:10|51.99|51.29|51.99|51.29|51.99|51.29|51.98|51.28|3
1656662000000|2022-07-01 07:53:20|51.98|51.28|51.97|51.27|51.98|51.28|51.96|51.26|5
1656662010000|2022-07-01 07:53:30|51.98|51.28|51.96|51.26|51.98|51.28|51.96|51.26|4
1656662020000|2022-07-01 07:53:40|51.98|51.28|51.95|51.25|51.99|51.29|51.95|51.25|12
1656662030000|2022-07-01 07:53:50|51.98|51.28|51.97|51.27|51.98|51.28|51.95|51.25|12
1656662040000|2022-07-01 07:54:00|51.95|51.25|51.91|51.21|51.95|51.25|51.9|51.2|13
1656662050000|2022-07-01 07:54:10|51.88|51.18|51.91|51.21|51.91|51.21|51.88|51.18|5
1656662060000|2022-07-01 07:54:20|51.92|51.22|51.92|51.22|51.93|51.23|51.91|51.21|7
1656662070000|2022-07-01 07:54:30|51.93|51.23|51.93|51.23|51.93|51.23|51.92|51.22|5
1656662080000|2022-07-01 07:54:40|51.94|51.24|51.94|51.24|51.94|51.24|51.94|51.24|1
1656662100000|2022-07-01 07:55:00|51.95|51.25|51.95|51.25|51.95|51.25|51.95|51.25|1
1656662110000|2022-07-01 07:55:10|51.94|51.24|51.94|51.24|51.95|51.25|51.94|51.24|3
1656662120000|2022-07-01 07:55:20|51.95|51.25|51.94|51.24|51.95|51.25|51.94|51.24|2
1656662130000|2022-07-01 07:55:30|51.93|51.23|51.93|51.23|51.94|51.24|51.92|51.22|12
1656662140000|2022-07-01 07:55:40|51.94|51.24|51.95|51.25|51.95|51.25|51.94|51.24|8
1656662150000|2022-07-01 07:55:50|51.94|51.24|51.96|51.26|51.96|51.26|51.94|51.24|7
1656662160000|2022-07-01 07:56:00|51.95|51.25|51.93|51.23|51.96|51.26|51.93|51.23|12
1656662170000|2022-07-01 07:56:10|51.88|51.18|51.89|51.19|51.92|51.22|51.88|51.18|14
1656662180000|2022-07-01 07:56:20|51.91|51.21|51.91|51.21|51.92|51.22|51.9|51.2|9
1656662190000|2022-07-01 07:56:30|51.9|51.2|51.92|51.22|51.92|51.22|51.9|51.2|11
1656662200000|2022-07-01 07:56:40|51.91|51.21|51.89|51.19|51.91|51.21|51.85|51.15|6
1656662210000|2022-07-01 07:56:50|51.88|51.18|51.88|51.18|51.89|51.19|51.88|51.18|3
1656662220000|2022-07-01 07:57:00|51.86|51.16|51.87|51.17|51.89|51.19|51.86|51.16|5
1656662230000|2022-07-01 07:57:10|51.86|51.16|51.88|51.18|51.89|51.19|51.86|51.16|12
1656662240000|2022-07-01 07:57:20|51.87|51.17|51.84|51.14|51.88|51.18|51.84|51.14|6
1656662250000|2022-07-01 07:57:30|51.82|51.12|51.82|51.12|51.84|51.14|51.81|51.11|8
1656662260000|2022-07-01 07:57:40|51.81|51.11|51.77|51.07|51.81|51.11|51.77|51.07|15
1656662270000|2022-07-01 07:57:50|51.78|51.08|51.74|51.04|51.78|51.08|51.73|51.03|12
1656662280000|2022-07-01 07:58:00|51.73|51.03|51.72|51.02|51.73|51.03|51.67|50.97|19
1656662290000|2022-07-01 07:58:10|51.71|51.01|51.71|51.01|51.71|51.01|51.69|50.99|13
1656662300000|2022-07-01 07:58:20|51.7|51|51.69|50.99|51.71|51.01|51.69|50.99|4
1656662310000|2022-07-01 07:58:30|51.7|51|51.7|51|51.71|51.01|51.69|50.99|13
1656662320000|2022-07-01 07:58:40|51.71|51.01|51.74|51.04|51.74|51.04|51.71|51.01|10
1656662330000|2022-07-01 07:58:50|51.73|51.03|51.75|51.05|51.75|51.05|51.73|51.03|6
1656662340000|2022-07-01 07:59:00|51.76|51.06|51.8|51.1|51.8|51.1|51.76|51.06|3
1656662350000|2022-07-01 07:59:10|51.78|51.08|51.78|51.08|51.8|51.1|51.75|51.05|9
1656662360000|2022-07-01 07:59:20|51.77|51.07|51.75|51.05|51.79|51.09|51.74|51.04|16
1656662370000|2022-07-01 07:59:30|51.77|51.07|51.77|51.07|51.77|51.07|51.76|51.06|9
1656662380000|2022-07-01 07:59:40|51.76|51.06|51.77|51.07|51.78|51.08|51.75|51.05|9
1656662390000|2022-07-01 07:59:50|51.76|51.06|51.7|51|51.76|51.06|51.7|51|6
1656662400000|2022-07-01 08:00:00|51.71|51.01|51.7|51|51.71|51.01|51.65|50.95|14
1656662410000|2022-07-01 08:00:10|51.67|50.97|51.71|51.01|51.71|51.01|51.67|50.97|11
1656662420000|2022-07-01 08:00:20|51.7|51|51.7|51|51.73|51.03|51.7|51|13
1656662430000|2022-07-01 08:00:30|51.71|51.01|51.7|51|51.73|51.03|51.68|50.98|13
1656662440000|2022-07-01 08:00:40|51.71|51.01|51.69|50.99|51.73|51.03|51.67|50.97|15
1656662450000|2022-07-01 08:00:50|51.68|50.98|51.69|50.99|51.7|51|51.67|50.97|9
1656662460000|2022-07-01 08:01:00|51.67|50.97|51.64|50.94|51.68|50.98|51.62|50.92|16
1656662470000|2022-07-01 08:01:10|51.67|50.97|51.67|50.97|51.68|50.98|51.62|50.92|17
1656662480000|2022-07-01 08:01:20|51.68|50.98|51.66|50.96|51.68|50.98|51.65|50.95|17
1656662490000|2022-07-01 08:01:30|51.67|50.97|51.62|50.92|51.69|50.99|51.62|50.92|8
1656662500000|2022-07-01 08:01:40|51.65|50.95|51.68|50.98|51.68|50.98|51.63|50.93|12
1656662510000|2022-07-01 08:01:50|51.66|50.96|51.66|50.96|51.69|50.99|51.65|50.95|8
1656662520000|2022-07-01 08:02:00|51.67|50.97|51.68|50.98|51.68|50.98|51.66|50.96|10
1656662530000|2022-07-01 08:02:10|51.66|50.96|51.68|50.98|51.68|50.98|51.63|50.93|15
1656662540000|2022-07-01 08:02:20|51.66|50.96|51.7|51|51.7|51|51.64|50.94|16
1656662550000|2022-07-01 08:02:30|51.68|50.98|51.65|50.95|51.7|51|51.64|50.94|18
1656662560000|2022-07-01 08:02:40|51.67|50.97|51.65|50.95|51.67|50.97|51.61|50.91|11
1656662570000|2022-07-01 08:02:50|51.63|50.93|51.63|50.93|51.65|50.95|51.63|50.93|5
1656662580000|2022-07-01 08:03:00|51.65|50.95|51.62|50.92|51.65|50.95|51.62|50.92|11
1656662590000|2022-07-01 08:03:10|51.61|50.91|51.65|50.95|51.66|50.96|51.61|50.91|11
1656662600000|2022-07-01 08:03:20|51.64|50.94|51.66|50.96|51.67|50.97|51.63|50.93|14
1656662610000|2022-07-01 08:03:30|51.67|50.97|51.68|50.98|51.69|50.99|51.65|50.95|9
1656662620000|2022-07-01 08:03:40|51.67|50.97|51.65|50.95|51.68|50.98|51.65|50.95|12
1656662630000|2022-07-01 08:03:50|51.66|50.96|51.69|50.99|51.71|51.01|51.66|50.96|17
1656662640000|2022-07-01 08:04:00|51.66|50.96|51.69|50.99|51.7|51|51.66|50.96|14
1656662650000|2022-07-01 08:04:10|51.67|50.97|51.69|50.99|51.69|50.99|51.67|50.97|2
1656662660000|2022-07-01 08:04:20|51.67|50.97|51.68|50.98|51.69|50.99|51.66|50.96|16
1656662670000|2022-07-01 08:04:30|51.69|50.99|51.66|50.96|51.69|50.99|51.65|50.95|19
1656662680000|2022-07-01 08:04:40|51.65|50.95|51.66|50.96|51.68|50.98|51.65|50.95|8
1656662690000|2022-07-01 08:04:50|51.68|50.98|51.67|50.97|51.68|50.98|51.65|50.95|9
1656662700000|2022-07-01 08:05:00|51.68|50.98|51.59|50.89|51.68|50.98|51.58|50.88|19
1656662710000|2022-07-01 08:05:10|51.58|50.88|51.61|50.91|51.62|50.92|51.57|50.87|12
1656662720000|2022-07-01 08:05:20|51.6|50.9|51.56|50.86|51.61|50.91|51.56|50.86|6
1656662730000|2022-07-01 08:05:30|51.57|50.87|51.5|50.8|51.59|50.89|51.48|50.78|22
1656662740000|2022-07-01 08:05:40|51.51|50.81|51.49|50.79|51.52|50.82|51.47|50.77|14
1656662750000|2022-07-01 08:05:50|51.51|50.81|51.49|50.79|51.52|50.82|51.46|50.76|17
1656662760000|2022-07-01 08:06:00|51.5|50.8|51.51|50.81|51.54|50.84|51.5|50.8|9
1656662770000|2022-07-01 08:06:10|51.5|50.8|51.52|50.82|51.52|50.82|51.5|50.8|10
1656662780000|2022-07-01 08:06:20|51.53|50.83|51.52|50.82|51.54|50.84|51.49|50.79|26
1656662790000|2022-07-01 08:06:30|51.51|50.81|51.51|50.81|51.52|50.82|51.49|50.79|11
1656662800000|2022-07-01 08:06:40|51.53|50.83|51.52|50.82|51.53|50.83|51.49|50.79|13
1656662810000|2022-07-01 08:06:50|51.49|50.79|51.5|50.8|51.52|50.82|51.49|50.79|6
1656662820000|2022-07-01 08:07:00|51.51|50.81|51.5|50.8|51.51|50.81|51.46|50.76|10
1656662830000|2022-07-01 08:07:10|51.51|50.81|51.48|50.78|51.51|50.81|51.48|50.78|9
1656662840000|2022-07-01 08:07:20|51.49|50.79|51.48|50.78|51.52|50.82|51.46|50.76|17
1656662850000|2022-07-01 08:07:30|51.45|50.75|51.47|50.77|51.51|50.81|51.45|50.75|14
1656662860000|2022-07-01 08:07:40|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|3
1656662870000|2022-07-01 08:07:50|51.47|50.77|51.47|50.77|51.48|50.78|51.47|50.77|3
1656662880000|2022-07-01 08:08:00|51.48|50.78|51.5|50.8|51.5|50.8|51.47|50.77|15
1656662890000|2022-07-01 08:08:10|51.48|50.78|51.51|50.81|51.51|50.81|51.48|50.78|4
1656662900000|2022-07-01 08:08:20|51.48|50.78|51.5|50.8|51.51|50.81|51.48|50.78|6
1656662910000|2022-07-01 08:08:30|51.49|50.79|51.51|50.81|51.51|50.81|51.49|50.79|16
1656662920000|2022-07-01 08:08:40|51.49|50.79|51.49|50.79|51.51|50.81|51.48|50.78|14
1656662930000|2022-07-01 08:08:50|51.5|50.8|51.47|50.77|51.5|50.8|51.47|50.77|12
1656662940000|2022-07-01 08:09:00|51.48|50.78|51.5|50.8|51.52|50.82|51.47|50.77|9
1656662950000|2022-07-01 08:09:10|51.51|50.81|51.51|50.81|51.51|50.81|51.49|50.79|10
1656662960000|2022-07-01 08:09:20|51.49|50.79|51.52|50.82|51.53|50.83|51.49|50.79|8
1656662970000|2022-07-01 08:09:30|51.55|50.85|51.55|50.85|51.55|50.85|51.53|50.83|12
1656662980000|2022-07-01 08:09:40|51.52|50.82|51.56|50.86|51.56|50.86|51.52|50.82|9
1656662990000|2022-07-01 08:09:50|51.57|50.87|51.53|50.83|51.57|50.87|51.53|50.83|9
1656663000000|2022-07-01 08:10:00|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|2
1656663010000|2022-07-01 08:10:10|51.58|50.88|51.56|50.86|51.58|50.88|51.54|50.84|8
1656663020000|2022-07-01 08:10:20|51.57|50.87|51.56|50.86|51.57|50.87|51.56|50.86|6
1656663030000|2022-07-01 08:10:30|51.57|50.87|51.57|50.87|51.57|50.87|51.56|50.86|3
1656663040000|2022-07-01 08:10:40|51.56|50.86|51.57|50.87|51.59|50.89|51.53|50.83|12
1656663050000|2022-07-01 08:10:50|51.58|50.88|51.64|50.94|51.65|50.95|51.58|50.88|17
1656663060000|2022-07-01 08:11:00|51.61|50.91|51.6|50.9|51.62|50.92|51.6|50.9|4
1656663070000|2022-07-01 08:11:10|51.61|50.91|51.61|50.91|51.61|50.91|51.6|50.9|5
1656663080000|2022-07-01 08:11:20|51.62|50.92|51.62|50.92|51.64|50.94|51.61|50.91|10
1656663090000|2022-07-01 08:11:30|51.61|50.91|51.61|50.91|51.64|50.94|51.6|50.9|8
1656663100000|2022-07-01 08:11:40|51.62|50.92|51.69|50.99|51.69|50.99|51.62|50.92|18
1656663110000|2022-07-01 08:11:50|51.7|51|51.69|50.99|51.7|51|51.69|50.99|2
1656663120000|2022-07-01 08:12:00|51.7|51|51.7|51|51.7|51|51.69|50.99|5
1656663130000|2022-07-01 08:12:10|51.69|50.99|51.68|50.98|51.69|50.99|51.68|50.98|8
1656663140000|2022-07-01 08:12:20|51.69|50.99|51.7|51|51.7|51|51.67|50.97|15
1656663150000|2022-07-01 08:12:30|51.69|50.99|51.68|50.98|51.7|51|51.65|50.95|16
1656663160000|2022-07-01 08:12:40|51.69|50.99|51.65|50.95|51.69|50.99|51.65|50.95|14
1656663170000|2022-07-01 08:12:50|51.68|50.98|51.69|50.99|51.7|51|51.66|50.96|19
1656663180000|2022-07-01 08:13:00|51.67|50.97|51.69|50.99|51.69|50.99|51.63|50.93|18
1656663190000|2022-07-01 08:13:10|51.67|50.97|51.66|50.96|51.68|50.98|51.61|50.91|8
1656663200000|2022-07-01 08:13:20|51.65|50.95|51.64|50.94|51.67|50.97|51.6|50.9|10
1656663210000|2022-07-01 08:13:30|51.63|50.93|51.6|50.9|51.64|50.94|51.6|50.9|4
1656663220000|2022-07-01 08:13:40|51.62|50.92|51.61|50.91|51.64|50.94|51.59|50.89|15
1656663230000|2022-07-01 08:13:50|51.62|50.92|51.76|51.06|51.77|51.07|51.62|50.92|22
1656663240000|2022-07-01 08:14:00|51.77|51.07|51.77|51.07|51.81|51.11|51.76|51.06|12
1656663250000|2022-07-01 08:14:10|51.78|51.08|51.84|51.14|51.84|51.14|51.78|51.08|16
1656663260000|2022-07-01 08:14:20|51.85|51.15|52.11|51.41|52.17|51.47|51.85|51.15|29
1656663270000|2022-07-01 08:14:30|52.08|51.38|51.91|51.21|52.08|51.38|51.9|51.2|23
1656663280000|2022-07-01 08:14:40|51.87|51.17|51.76|51.06|51.88|51.18|51.76|51.06|17
1656663290000|2022-07-01 08:14:50|51.77|51.07|51.8|51.1|51.8|51.1|51.76|51.06|19
1656663300000|2022-07-01 08:15:00|51.79|51.09|51.74|51.04|51.79|51.09|51.72|51.02|18
1656663310000|2022-07-01 08:15:10|51.75|51.05|51.81|51.11|51.82|51.12|51.74|51.04|19
1656663320000|2022-07-01 08:15:20|51.8|51.1|51.79|51.09|51.81|51.11|51.76|51.06|16
1656663330000|2022-07-01 08:15:30|51.78|51.08|51.73|51.03|51.8|51.1|51.71|51.01|16
1656663340000|2022-07-01 08:15:40|51.72|51.02|51.67|50.97|51.73|51.03|51.67|50.97|11
1656663350000|2022-07-01 08:15:50|51.69|50.99|51.74|51.04|51.74|51.04|51.69|50.99|10
1656663360000|2022-07-01 08:16:00|51.75|51.05|51.74|51.04|51.75|51.05|51.72|51.02|9
1656663370000|2022-07-01 08:16:10|51.73|51.03|51.74|51.04|51.74|51.04|51.73|51.03|8
1656663380000|2022-07-01 08:16:20|51.73|51.03|51.74|51.04|51.75|51.05|51.73|51.03|11
1656663390000|2022-07-01 08:16:30|51.73|51.03|51.74|51.04|51.75|51.05|51.72|51.02|8
1656663400000|2022-07-01 08:16:40|51.73|51.03|51.72|51.02|51.75|51.05|51.71|51.01|15
1656663410000|2022-07-01 08:16:50|51.73|51.03|51.73|51.03|51.73|51.03|51.68|50.98|7
1656663420000|2022-07-01 08:17:00|51.72|51.02|51.66|50.96|51.72|51.02|51.66|50.96|14
1656663430000|2022-07-01 08:17:10|51.68|50.98|51.68|50.98|51.68|50.98|51.67|50.97|9
1656663440000|2022-07-01 08:17:20|51.67|50.97|51.69|50.99|51.69|50.99|51.67|50.97|11
1656663450000|2022-07-01 08:17:30|51.68|50.98|51.66|50.96|51.69|50.99|51.66|50.96|14
1656663460000|2022-07-01 08:17:40|51.67|50.97|51.67|50.97|51.67|50.97|51.65|50.95|13
1656663470000|2022-07-01 08:17:50|51.66|50.96|51.62|50.92|51.67|50.97|51.62|50.92|12
1656663480000|2022-07-01 08:18:00|51.63|50.93|51.64|50.94|51.64|50.94|51.61|50.91|8
1656663490000|2022-07-01 08:18:10|51.63|50.93|51.66|50.96|51.67|50.97|51.63|50.93|12
1656663500000|2022-07-01 08:18:20|51.65|50.95|51.7|51|51.7|51|51.65|50.95|14
1656663510000|2022-07-01 08:18:30|51.74|51.04|51.74|51.04|51.77|51.07|51.71|51.01|14
1656663520000|2022-07-01 08:18:40|51.75|51.05|51.79|51.09|51.8|51.1|51.75|51.05|12
1656663530000|2022-07-01 08:18:50|51.75|51.05|51.73|51.03|51.76|51.06|51.73|51.03|11
1656663540000|2022-07-01 08:19:00|51.72|51.02|51.76|51.06|51.76|51.06|51.72|51.02|16
1656663550000|2022-07-01 08:19:10|51.75|51.05|51.76|51.06|51.77|51.07|51.74|51.04|22
1656663560000|2022-07-01 08:19:20|51.75|51.05|51.77|51.07|51.79|51.09|51.75|51.05|9
1656663570000|2022-07-01 08:19:30|51.76|51.06|51.77|51.07|51.77|51.07|51.76|51.06|2
1656663580000|2022-07-01 08:19:40|51.76|51.06|51.78|51.08|51.79|51.09|51.76|51.06|11
1656663590000|2022-07-01 08:19:50|51.79|51.09|51.78|51.08|51.8|51.1|51.78|51.08|8
1656663600000|2022-07-01 08:20:00|51.79|51.09|51.81|51.11|51.81|51.11|51.78|51.08|17
1656663610000|2022-07-01 08:20:10|51.8|51.1|51.83|51.13|51.84|51.14|51.8|51.1|16
1656663620000|2022-07-01 08:20:20|51.84|51.14|51.85|51.15|51.85|51.15|51.82|51.12|16
1656663630000|2022-07-01 08:20:30|51.84|51.14|51.88|51.18|51.88|51.18|51.84|51.14|13
1656663640000|2022-07-01 08:20:40|51.89|51.19|51.86|51.16|51.89|51.19|51.86|51.16|12
1656663650000|2022-07-01 08:20:50|51.87|51.17|51.86|51.16|51.89|51.19|51.85|51.15|19
1656663660000|2022-07-01 08:21:00|51.87|51.17|51.92|51.22|51.94|51.24|51.86|51.16|22
1656663670000|2022-07-01 08:21:10|51.93|51.23|51.91|51.21|51.93|51.23|51.86|51.16|12
1656663680000|2022-07-01 08:21:20|51.9|51.2|51.96|51.26|51.96|51.26|51.9|51.2|13
1656663690000|2022-07-01 08:21:30|51.95|51.25|51.92|51.22|51.96|51.26|51.91|51.21|8
1656663700000|2022-07-01 08:21:40|51.93|51.23|51.93|51.23|51.93|51.23|51.91|51.21|9
1656663710000|2022-07-01 08:21:50|51.94|51.24|51.97|51.27|51.97|51.27|51.93|51.23|12
1656663720000|2022-07-01 08:22:00|51.98|51.28|51.98|51.28|52.02|51.32|51.97|51.27|21
1656663730000|2022-07-01 08:22:10|51.97|51.27|51.97|51.27|51.98|51.28|51.97|51.27|17
1656663740000|2022-07-01 08:22:20|51.96|51.26|51.94|51.24|51.97|51.27|51.91|51.21|20
1656663750000|2022-07-01 08:22:30|51.95|51.25|51.97|51.27|51.97|51.27|51.95|51.25|12
1656663760000|2022-07-01 08:22:40|51.96|51.26|52.02|51.32|52.02|51.32|51.96|51.26|16
1656663770000|2022-07-01 08:22:50|52.03|51.33|52|51.3|52.04|51.34|52|51.3|7
1656663780000|2022-07-01 08:23:00|51.99|51.29|52|51.3|52.01|51.31|51.94|51.24|15
1656663790000|2022-07-01 08:23:10|51.99|51.29|51.98|51.28|52.01|51.31|51.97|51.27|13
1656663800000|2022-07-01 08:23:20|51.97|51.27|52.06|51.36|52.06|51.36|51.97|51.27|20
1656663810000|2022-07-01 08:23:30|52.07|51.37|52.07|51.37|52.07|51.37|52.05|51.35|15
1656663820000|2022-07-01 08:23:40|52.05|51.35|52.06|51.36|52.09|51.39|52.05|51.35|16
1656663830000|2022-07-01 08:23:50|52.07|51.37|52.09|51.39|52.09|51.39|52.06|51.36|16
1656663840000|2022-07-01 08:24:00|52.12|51.42|52.09|51.39|52.12|51.42|52.09|51.39|5
1656663850000|2022-07-01 08:24:10|52.1|51.4|52.08|51.38|52.12|51.42|52.08|51.38|13
1656663860000|2022-07-01 08:24:20|52.09|51.39|52.09|51.39|52.12|51.42|52.09|51.39|10
1656663870000|2022-07-01 08:24:30|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|3
1656663880000|2022-07-01 08:24:40|52.09|51.39|52.1|51.4|52.11|51.41|52.06|51.36|8
1656663890000|2022-07-01 08:24:50|52.09|51.39|52.12|51.42|52.13|51.43|52.09|51.39|12
1656663900000|2022-07-01 08:25:00|52.11|51.41|52.1|51.4|52.13|51.43|52.08|51.38|23
1656663910000|2022-07-01 08:25:10|52.07|51.37|52.1|51.4|52.1|51.4|52.05|51.35|16
1656663920000|2022-07-01 08:25:20|52.08|51.38|52.11|51.41|52.11|51.41|52.08|51.38|13
1656663930000|2022-07-01 08:25:30|52.1|51.4|52.08|51.38|52.11|51.41|52.07|51.37|16
1656663940000|2022-07-01 08:25:40|52.1|51.4|52.08|51.38|52.1|51.4|52.07|51.37|16
1656663950000|2022-07-01 08:25:50|52.07|51.37|52.08|51.38|52.08|51.38|52.07|51.37|4
1656663960000|2022-07-01 08:26:00|52.09|51.39|52.12|51.42|52.12|51.42|52.09|51.39|13
1656663970000|2022-07-01 08:26:10|52.11|51.41|52.08|51.38|52.12|51.42|52.07|51.37|19
1656663980000|2022-07-01 08:26:20|52.09|51.39|52.05|51.35|52.11|51.41|52.05|51.35|19
1656663990000|2022-07-01 08:26:30|52.04|51.34|52.03|51.33|52.06|51.36|52.01|51.31|19
1656664000000|2022-07-01 08:26:40|52.01|51.31|51.91|51.21|52.02|51.32|51.91|51.21|18
1656664010000|2022-07-01 08:26:50|51.9|51.2|51.92|51.22|51.94|51.24|51.89|51.19|12
1656664020000|2022-07-01 08:27:00|51.94|51.24|51.92|51.22|51.94|51.24|51.91|51.21|8
1656664030000|2022-07-01 08:27:10|51.93|51.23|51.99|51.29|51.99|51.29|51.93|51.23|10
1656664040000|2022-07-01 08:27:20|51.98|51.28|51.98|51.28|51.99|51.29|51.96|51.26|13
1656664050000|2022-07-01 08:27:30|51.97|51.27|51.96|51.26|51.98|51.28|51.96|51.26|8
1656664060000|2022-07-01 08:27:40|51.95|51.25|51.96|51.26|51.96|51.26|51.95|51.25|8
1656664070000|2022-07-01 08:27:50|51.95|51.25|51.97|51.27|51.98|51.28|51.95|51.25|19
1656664080000|2022-07-01 08:28:00|51.96|51.26|51.97|51.27|51.98|51.28|51.96|51.26|12
1656664090000|2022-07-01 08:28:10|51.98|51.28|51.94|51.24|51.98|51.28|51.92|51.22|12
1656664100000|2022-07-01 08:28:20|51.92|51.22|51.92|51.22|51.94|51.24|51.91|51.21|7
1656664110000|2022-07-01 08:28:30|51.93|51.23|51.92|51.22|51.93|51.23|51.89|51.19|15
1656664120000|2022-07-01 08:28:40|51.93|51.23|51.92|51.22|51.94|51.24|51.92|51.22|9
1656664130000|2022-07-01 08:28:50|51.93|51.23|51.92|51.22|51.93|51.23|51.92|51.22|14
1656664140000|2022-07-01 08:29:00|51.93|51.23|51.96|51.26|51.96|51.26|51.93|51.23|9
1656664150000|2022-07-01 08:29:10|51.95|51.25|51.96|51.26|51.96|51.26|51.95|51.25|4
1656664160000|2022-07-01 08:29:20|51.95|51.25|51.96|51.26|51.96|51.26|51.93|51.23|13
1656664170000|2022-07-01 08:29:30|51.94|51.24|51.94|51.24|51.96|51.26|51.93|51.23|10
1656664180000|2022-07-01 08:29:40|51.93|51.23|51.9|51.2|51.95|51.25|51.89|51.19|16
1656664190000|2022-07-01 08:29:50|51.89|51.19|51.9|51.2|51.91|51.21|51.89|51.19|11
1656664200000|2022-07-01 08:30:00|51.93|51.23|51.93|51.23|51.93|51.23|51.92|51.22|9
1656664210000|2022-07-01 08:30:10|51.92|51.22|51.9|51.2|51.93|51.23|51.89|51.19|10
1656664220000|2022-07-01 08:30:20|51.89|51.19|51.89|51.19|51.91|51.21|51.85|51.15|14
1656664230000|2022-07-01 08:30:30|51.88|51.18|51.88|51.18|51.92|51.22|51.86|51.16|13
1656664240000|2022-07-01 08:30:40|51.87|51.17|51.84|51.14|51.89|51.19|51.81|51.11|15
1656664250000|2022-07-01 08:30:50|51.85|51.15|51.85|51.15|51.85|51.15|51.82|51.12|9
1656664260000|2022-07-01 08:31:00|51.84|51.14|51.83|51.13|51.85|51.15|51.82|51.12|6
1656664270000|2022-07-01 08:31:10|51.84|51.14|51.85|51.15|51.86|51.16|51.83|51.13|10
1656664280000|2022-07-01 08:31:20|51.84|51.14|51.86|51.16|51.87|51.17|51.84|51.14|5
1656664290000|2022-07-01 08:31:30|51.85|51.15|51.86|51.16|51.87|51.17|51.85|51.15|9
1656664300000|2022-07-01 08:31:40|51.89|51.19|51.91|51.21|51.94|51.24|51.89|51.19|10
1656664310000|2022-07-01 08:31:50|51.95|51.25|51.95|51.25|51.96|51.26|51.95|51.25|3
1656664320000|2022-07-01 08:32:00|51.96|51.26|51.97|51.27|51.97|51.27|51.95|51.25|4
1656664330000|2022-07-01 08:32:10|51.94|51.24|51.99|51.29|51.99|51.29|51.94|51.24|16
1656664340000|2022-07-01 08:32:20|51.97|51.27|51.96|51.26|51.99|51.29|51.95|51.25|12
1656664350000|2022-07-01 08:32:30|51.97|51.27|52|51.3|52|51.3|51.97|51.27|9
1656664360000|2022-07-01 08:32:40|52.01|51.31|52.04|51.34|52.04|51.34|51.99|51.29|13
1656664370000|2022-07-01 08:32:50|52.03|51.33|52|51.3|52.04|51.34|52|51.3|15
1656664380000|2022-07-01 08:33:00|52.01|51.31|52.01|51.31|52.01|51.31|52|51.3|5
1656664390000|2022-07-01 08:33:10|52.02|51.32|52|51.3|52.03|51.33|51.99|51.29|16
1656664400000|2022-07-01 08:33:20|51.99|51.29|51.99|51.29|52|51.3|51.99|51.29|9
1656664410000|2022-07-01 08:33:30|51.98|51.28|52|51.3|52|51.3|51.98|51.28|3
1656664420000|2022-07-01 08:33:40|51.99|51.29|52|51.3|52|51.3|51.99|51.29|8
1656664430000|2022-07-01 08:33:50|51.99|51.29|52|51.3|52|51.3|51.99|51.29|8
1656664440000|2022-07-01 08:34:00|51.99|51.29|52|51.3|52.01|51.31|51.99|51.29|5
1656664450000|2022-07-01 08:34:10|52.01|51.31|52|51.3|52.01|51.31|52|51.3|2
1656664460000|2022-07-01 08:34:20|51.99|51.29|52|51.3|52|51.3|51.99|51.29|2
1656664470000|2022-07-01 08:34:30|51.99|51.29|51.98|51.28|52|51.3|51.97|51.27|9
1656664480000|2022-07-01 08:34:40|51.99|51.29|51.98|51.28|51.99|51.29|51.96|51.26|8
1656664490000|2022-07-01 08:34:50|51.97|51.27|51.99|51.29|51.99|51.29|51.97|51.27|2
1656664500000|2022-07-01 08:35:00|51.98|51.28|52|51.3|52|51.3|51.97|51.27|7
1656664510000|2022-07-01 08:35:10|51.98|51.28|51.98|51.28|52|51.3|51.98|51.28|9
1656664520000|2022-07-01 08:35:20|52|51.3|52.04|51.34|52.08|51.38|52|51.3|12
1656664530000|2022-07-01 08:35:30|52.03|51.33|52.05|51.35|52.05|51.35|52.02|51.32|8
1656664540000|2022-07-01 08:35:40|52.06|51.36|52.06|51.36|52.06|51.36|52.05|51.35|3
1656664550000|2022-07-01 08:35:50|52.05|51.35|52.05|51.35|52.06|51.36|52.05|51.35|7
1656664560000|2022-07-01 08:36:00|52.02|51.32|51.98|51.28|52.02|51.32|51.96|51.26|8
1656664570000|2022-07-01 08:36:10|51.96|51.26|51.84|51.14|51.96|51.26|51.82|51.12|21
1656664580000|2022-07-01 08:36:20|51.85|51.15|51.82|51.12|51.85|51.15|51.82|51.12|11
1656664590000|2022-07-01 08:36:30|51.83|51.13|51.81|51.11|51.83|51.13|51.81|51.11|19
1656664600000|2022-07-01 08:36:40|51.83|51.13|51.8|51.1|51.83|51.13|51.79|51.09|7
1656664610000|2022-07-01 08:36:50|51.78|51.08|51.72|51.02|51.79|51.09|51.71|51.01|14
1656664620000|2022-07-01 08:37:00|51.71|51.01|51.71|51.01|51.73|51.03|51.71|51.01|11
1656664630000|2022-07-01 08:37:10|51.7|51|51.71|51.01|51.73|51.03|51.7|51|13
1656664640000|2022-07-01 08:37:20|51.72|51.02|51.75|51.05|51.75|51.05|51.71|51.01|16
1656664650000|2022-07-01 08:37:30|51.74|51.04|51.74|51.04|51.76|51.06|51.73|51.03|15
1656664660000|2022-07-01 08:37:40|51.73|51.03|51.74|51.04|51.75|51.05|51.73|51.03|17
1656664670000|2022-07-01 08:37:50|51.73|51.03|51.75|51.05|51.76|51.06|51.73|51.03|16
1656664680000|2022-07-01 08:38:00|51.74|51.04|51.74|51.04|51.75|51.05|51.73|51.03|6
1656664690000|2022-07-01 08:38:10|51.73|51.03|51.73|51.03|51.74|51.04|51.73|51.03|5
1656664700000|2022-07-01 08:38:20|51.74|51.04|51.74|51.04|51.75|51.05|51.73|51.03|9
1656664710000|2022-07-01 08:38:30|51.73|51.03|51.73|51.03|51.74|51.04|51.72|51.02|9
1656664720000|2022-07-01 08:38:40|51.72|51.02|51.72|51.02|51.73|51.03|51.71|51.01|11
1656664730000|2022-07-01 08:38:50|51.71|51.01|51.72|51.02|51.72|51.02|51.71|51.01|4
1656664740000|2022-07-01 08:39:00|51.73|51.03|51.72|51.02|51.73|51.03|51.71|51.01|11
1656664750000|2022-07-01 08:39:10|51.73|51.03|51.72|51.02|51.73|51.03|51.71|51.01|7
1656664760000|2022-07-01 08:39:20|51.73|51.03|51.73|51.03|51.75|51.05|51.72|51.02|12
1656664770000|2022-07-01 08:39:30|51.72|51.02|51.73|51.03|51.74|51.04|51.72|51.02|11
1656664780000|2022-07-01 08:39:40|51.74|51.04|51.76|51.06|51.77|51.07|51.74|51.04|7
1656664790000|2022-07-01 08:39:50|51.75|51.05|51.78|51.08|51.78|51.08|51.75|51.05|16
1656664800000|2022-07-01 08:40:00|51.76|51.06|51.7|51|51.77|51.07|51.7|51|12
1656664810000|2022-07-01 08:40:10|51.72|51.02|51.73|51.03|51.74|51.04|51.71|51.01|6
1656664820000|2022-07-01 08:40:20|51.74|51.04|51.72|51.02|51.74|51.04|51.71|51.01|12
1656664830000|2022-07-01 08:40:30|51.73|51.03|51.72|51.02|51.75|51.05|51.71|51.01|19
1656664840000|2022-07-01 08:40:40|51.71|51.01|51.71|51.01|51.72|51.02|51.69|50.99|14
1656664850000|2022-07-01 08:40:50|51.7|51|51.7|51|51.71|51.01|51.7|51|9
1656664860000|2022-07-01 08:41:00|51.71|51.01|51.68|50.98|51.71|51.01|51.68|50.98|8
1656664870000|2022-07-01 08:41:10|51.69|50.99|51.67|50.97|51.69|50.99|51.67|50.97|4
1656664880000|2022-07-01 08:41:20|51.68|50.98|51.68|50.98|51.68|50.98|51.67|50.97|3
1656664890000|2022-07-01 08:41:30|51.67|50.97|51.62|50.92|51.68|50.98|51.61|50.91|13
1656664900000|2022-07-01 08:41:40|51.61|50.91|51.62|50.92|51.64|50.94|51.61|50.91|6
1656664910000|2022-07-01 08:41:50|51.63|50.93|51.64|50.94|51.64|50.94|51.63|50.93|2
1656664920000|2022-07-01 08:42:00|51.63|50.93|51.64|50.94|51.64|50.94|51.62|50.92|15
1656664930000|2022-07-01 08:42:10|51.63|50.93|51.64|50.94|51.66|50.96|51.63|50.93|11
1656664940000|2022-07-01 08:42:20|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|12
1656664950000|2022-07-01 08:42:30|51.65|50.95|51.68|50.98|51.68|50.98|51.65|50.95|4
1656664960000|2022-07-01 08:42:40|51.69|50.99|51.71|51.01|51.72|51.02|51.69|50.99|7
1656664970000|2022-07-01 08:42:50|51.72|51.02|51.71|51.01|51.72|51.02|51.71|51.01|8
1656664980000|2022-07-01 08:43:00|51.7|51|51.71|51.01|51.72|51.02|51.7|51|8
1656664990000|2022-07-01 08:43:10|51.72|51.02|51.68|50.98|51.72|51.02|51.68|50.98|9
1656665000000|2022-07-01 08:43:20|51.67|50.97|51.71|51.01|51.72|51.02|51.67|50.97|13
1656665010000|2022-07-01 08:43:30|51.72|51.02|51.72|51.02|51.72|51.02|51.71|51.01|9
1656665020000|2022-07-01 08:43:40|51.71|51.01|51.69|50.99|51.73|51.03|51.69|50.99|10
1656665030000|2022-07-01 08:43:50|51.68|50.98|51.67|50.97|51.68|50.98|51.65|50.95|5
1656665050000|2022-07-01 08:44:10|51.68|50.98|51.69|50.99|51.7|51|51.67|50.97|11
1656665060000|2022-07-01 08:44:20|51.71|51.01|51.69|50.99|51.71|51.01|51.68|50.98|15
1656665070000|2022-07-01 08:44:30|51.68|50.98|51.71|51.01|51.71|51.01|51.68|50.98|13
1656665080000|2022-07-01 08:44:40|51.7|51|51.71|51.01|51.72|51.02|51.69|50.99|10
1656665090000|2022-07-01 08:44:50|51.69|50.99|51.63|50.93|51.7|51|51.63|50.93|14
1656665100000|2022-07-01 08:45:00|51.64|50.94|51.63|50.93|51.64|50.94|51.6|50.9|6
1656665110000|2022-07-01 08:45:10|51.62|50.92|51.64|50.94|51.65|50.95|51.61|50.91|13
1656665120000|2022-07-01 08:45:20|51.65|50.95|51.65|50.95|51.66|50.96|51.65|50.95|3
1656665130000|2022-07-01 08:45:30|51.66|50.96|51.66|50.96|51.66|50.96|51.66|50.96|1
1656665140000|2022-07-01 08:45:40|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|4
1656665150000|2022-07-01 08:45:50|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|4
1656665160000|2022-07-01 08:46:00|51.67|50.97|51.67|50.97|51.67|50.97|51.66|50.96|3
1656665170000|2022-07-01 08:46:10|51.68|50.98|51.69|50.99|51.72|51.02|51.66|50.96|11
1656665180000|2022-07-01 08:46:20|51.71|51.01|51.69|50.99|51.71|51.01|51.69|50.99|7
1656665190000|2022-07-01 08:46:30|51.7|51|51.69|50.99|51.71|51.01|51.69|50.99|12
1656665200000|2022-07-01 08:46:40|51.7|51|51.7|51|51.7|51|51.7|51|1
1656665210000|2022-07-01 08:46:50|51.69|50.99|51.7|51|51.7|51|51.69|50.99|2
1656665220000|2022-07-01 08:47:00|51.71|51.01|51.72|51.02|51.73|51.03|51.7|51|11
1656665230000|2022-07-01 08:47:10|51.71|51.01|51.69|50.99|51.71|51.01|51.68|50.98|7
1656665240000|2022-07-01 08:47:20|51.67|50.97|51.67|50.97|51.68|50.98|51.66|50.96|11
1656665250000|2022-07-01 08:47:30|51.68|50.98|51.68|50.98|51.7|51|51.68|50.98|4
1656665260000|2022-07-01 08:47:40|51.71|51.01|51.69|50.99|51.71|51.01|51.68|50.98|5
1656665270000|2022-07-01 08:47:50|51.7|51|51.7|51|51.72|51.02|51.69|50.99|12
1656665280000|2022-07-01 08:48:00|51.72|51.02|51.72|51.02|51.73|51.03|51.7|51|16
1656665290000|2022-07-01 08:48:10|51.71|51.01|51.74|51.04|51.74|51.04|51.71|51.01|8
1656665300000|2022-07-01 08:48:20|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|2
1656665310000|2022-07-01 08:48:30|51.76|51.06|51.78|51.08|51.78|51.08|51.76|51.06|19
1656665320000|2022-07-01 08:48:40|51.76|51.06|51.77|51.07|51.78|51.08|51.75|51.05|16
1656665330000|2022-07-01 08:48:50|51.76|51.06|51.76|51.06|51.77|51.07|51.75|51.05|15
1656665340000|2022-07-01 08:49:00|51.77|51.07|51.78|51.08|51.79|51.09|51.76|51.06|18
1656665350000|2022-07-01 08:49:10|51.76|51.06|51.76|51.06|51.78|51.08|51.75|51.05|8
1656665370000|2022-07-01 08:49:30|51.77|51.07|51.77|51.07|51.77|51.07|51.77|51.07|1
1656665380000|2022-07-01 08:49:40|51.78|51.08|51.78|51.08|51.78|51.08|51.77|51.07|3
1656665390000|2022-07-01 08:49:50|51.77|51.07|51.85|51.15|51.85|51.15|51.77|51.07|11
1656665400000|2022-07-01 08:50:00|51.87|51.17|51.86|51.16|51.9|51.2|51.84|51.14|20
1656665410000|2022-07-01 08:50:10|51.85|51.15|51.84|51.14|51.86|51.16|51.83|51.13|9
1656665420000|2022-07-01 08:50:20|51.85|51.15|51.83|51.13|51.85|51.15|51.83|51.13|6
1656665430000|2022-07-01 08:50:30|51.84|51.14|51.83|51.13|51.84|51.14|51.83|51.13|8
1656665440000|2022-07-01 08:50:40|51.84|51.14|51.84|51.14|51.84|51.14|51.83|51.13|5
1656665450000|2022-07-01 08:50:50|51.83|51.13|51.83|51.13|51.83|51.13|51.83|51.13|1
1656665460000|2022-07-01 08:51:00|51.84|51.14|51.84|51.14|51.86|51.16|51.84|51.14|6
1656665470000|2022-07-01 08:51:10|51.86|51.16|51.84|51.14|51.86|51.16|51.84|51.14|12
1656665480000|2022-07-01 08:51:20|51.86|51.16|51.82|51.12|51.86|51.16|51.81|51.11|19
1656665490000|2022-07-01 08:51:30|51.81|51.11|51.8|51.1|51.81|51.11|51.79|51.09|6
1656665500000|2022-07-01 08:51:40|51.77|51.07|51.79|51.09|51.79|51.09|51.77|51.07|5
1656665510000|2022-07-01 08:51:50|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|4
1656665520000|2022-07-01 08:52:00|51.78|51.08|51.76|51.06|51.79|51.09|51.75|51.05|9
1656665530000|2022-07-01 08:52:10|51.77|51.07|51.76|51.06|51.77|51.07|51.73|51.03|9
1656665540000|2022-07-01 08:52:20|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|9
1656665550000|2022-07-01 08:52:30|51.76|51.06|51.76|51.06|51.76|51.06|51.76|51.06|1
1656665560000|2022-07-01 08:52:40|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|5
1656665570000|2022-07-01 08:52:50|51.76|51.06|51.76|51.06|51.76|51.06|51.74|51.04|8
1656665580000|2022-07-01 08:53:00|51.75|51.05|51.76|51.06|51.77|51.07|51.75|51.05|13
1656665590000|2022-07-01 08:53:10|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|3
1656665600000|2022-07-01 08:53:20|51.76|51.06|51.75|51.05|51.76|51.06|51.75|51.05|2
1656665610000|2022-07-01 08:53:30|51.76|51.06|51.77|51.07|51.77|51.07|51.75|51.05|12
1656665620000|2022-07-01 08:53:40|51.76|51.06|51.74|51.04|51.77|51.07|51.74|51.04|7
1656665630000|2022-07-01 08:53:50|51.75|51.05|51.75|51.05|51.76|51.06|51.75|51.05|7
1656665640000|2022-07-01 08:54:00|51.76|51.06|51.76|51.06|51.77|51.07|51.75|51.05|11
1656665650000|2022-07-01 08:54:10|51.75|51.05|51.75|51.05|51.75|51.05|51.74|51.04|5
1656665660000|2022-07-01 08:54:20|51.74|51.04|51.76|51.06|51.76|51.06|51.74|51.04|17
1656665670000|2022-07-01 08:54:30|51.75|51.05|51.76|51.06|51.76|51.06|51.74|51.04|16
1656665680000|2022-07-01 08:54:40|51.75|51.05|51.77|51.07|51.77|51.07|51.75|51.05|12
1656665690000|2022-07-01 08:54:50|51.75|51.05|51.75|51.05|51.77|51.07|51.75|51.05|6
1656665700000|2022-07-01 08:55:00|51.74|51.04|51.75|51.05|51.76|51.06|51.73|51.03|8
1656665710000|2022-07-01 08:55:10|51.76|51.06|51.74|51.04|51.76|51.06|51.74|51.04|5
1656665720000|2022-07-01 08:55:20|51.77|51.07|51.79|51.09|51.8|51.1|51.75|51.05|11
1656665730000|2022-07-01 08:55:30|51.8|51.1|51.8|51.1|51.8|51.1|51.78|51.08|11
1656665740000|2022-07-01 08:55:40|51.79|51.09|51.81|51.11|51.82|51.12|51.79|51.09|11
1656665750000|2022-07-01 08:55:50|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|7
1656665760000|2022-07-01 08:56:00|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|12
1656665770000|2022-07-01 08:56:10|51.81|51.11|51.78|51.08|51.84|51.14|51.78|51.08|17
1656665780000|2022-07-01 08:56:20|51.77|51.07|51.74|51.04|51.78|51.08|51.73|51.03|12
1656665790000|2022-07-01 08:56:30|51.75|51.05|51.74|51.04|51.76|51.06|51.73|51.03|15
1656665800000|2022-07-01 08:56:40|51.75|51.05|51.78|51.08|51.78|51.08|51.74|51.04|7
1656665810000|2022-07-01 08:56:50|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|2
1656665820000|2022-07-01 08:57:00|51.77|51.07|51.78|51.08|51.79|51.09|51.77|51.07|18
1656665830000|2022-07-01 08:57:10|51.77|51.07|51.76|51.06|51.79|51.09|51.76|51.06|11
1656665850000|2022-07-01 08:57:30|51.77|51.07|51.75|51.05|51.77|51.07|51.74|51.04|10
1656665860000|2022-07-01 08:57:40|51.74|51.04|51.74|51.04|51.75|51.05|51.73|51.03|6
1656665870000|2022-07-01 08:57:50|51.73|51.03|51.69|50.99|51.74|51.04|51.68|50.98|12
1656665880000|2022-07-01 08:58:00|51.68|50.98|51.68|50.98|51.68|50.98|51.65|50.95|11
1656665890000|2022-07-01 08:58:10|51.69|50.99|51.66|50.96|51.69|50.99|51.66|50.96|7
1656665900000|2022-07-01 08:58:20|51.67|50.97|51.63|50.93|51.67|50.97|51.63|50.93|12
1656665910000|2022-07-01 08:58:30|51.62|50.92|51.58|50.88|51.64|50.94|51.58|50.88|11
1656665920000|2022-07-01 08:58:40|51.57|50.87|51.58|50.88|51.59|50.89|51.57|50.87|13
1656665930000|2022-07-01 08:58:50|51.59|50.89|51.6|50.9|51.6|50.9|51.58|50.88|8
1656665940000|2022-07-01 08:59:00|51.59|50.89|51.59|50.89|51.6|50.9|51.58|50.88|9
1656665950000|2022-07-01 08:59:10|51.58|50.88|51.58|50.88|51.6|50.9|51.57|50.87|6
1656665960000|2022-07-01 08:59:20|51.57|50.87|51.58|50.88|51.6|50.9|51.56|50.86|16
1656665970000|2022-07-01 08:59:30|51.59|50.89|51.59|50.89|51.6|50.9|51.56|50.86|8
1656665980000|2022-07-01 08:59:40|51.6|50.9|51.57|50.87|51.6|50.9|51.57|50.87|3
1656665990000|2022-07-01 08:59:50|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|10
1656666000000|2022-07-01 09:00:00|51.59|50.89|51.6|50.9|51.6|50.9|51.58|50.88|10
1656666010000|2022-07-01 09:00:10|51.59|50.89|51.58|50.88|51.6|50.9|51.58|50.88|8
1656666020000|2022-07-01 09:00:20|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|2
1656666030000|2022-07-01 09:00:30|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|2
1656666040000|2022-07-01 09:00:40|51.61|50.91|51.6|50.9|51.62|50.92|51.6|50.9|6
1656666050000|2022-07-01 09:00:50|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|6
1656666060000|2022-07-01 09:01:00|51.61|50.91|51.61|50.91|51.61|50.91|51.61|50.91|1
1656666070000|2022-07-01 09:01:10|51.6|50.9|51.59|50.89|51.6|50.9|51.59|50.89|2
1656666080000|2022-07-01 09:01:20|51.6|50.9|51.57|50.87|51.6|50.9|51.57|50.87|5
1656666090000|2022-07-01 09:01:30|51.56|50.86|51.55|50.85|51.56|50.86|51.55|50.85|2
1656666100000|2022-07-01 09:01:40|51.54|50.84|51.5|50.8|51.54|50.84|51.5|50.8|15
1656666110000|2022-07-01 09:01:50|51.51|50.81|51.51|50.81|51.51|50.81|51.5|50.8|11
1656666120000|2022-07-01 09:02:00|51.52|50.82|51.55|50.85|51.57|50.87|51.51|50.81|11
1656666130000|2022-07-01 09:02:10|51.56|50.86|51.56|50.86|51.58|50.88|51.56|50.86|9
1656666140000|2022-07-01 09:02:20|51.57|50.87|51.57|50.87|51.57|50.87|51.56|50.86|3
1656666150000|2022-07-01 09:02:30|51.56|50.86|51.58|50.88|51.59|50.89|51.56|50.86|8
1656666160000|2022-07-01 09:02:40|51.59|50.89|51.6|50.9|51.61|50.91|51.58|50.88|10
1656666170000|2022-07-01 09:02:50|51.61|50.91|51.62|50.92|51.63|50.93|51.6|50.9|10
1656666180000|2022-07-01 09:03:00|51.61|50.91|51.61|50.91|51.62|50.92|51.61|50.91|11
1656666190000|2022-07-01 09:03:10|51.62|50.92|51.63|50.93|51.63|50.93|51.6|50.9|12
1656666200000|2022-07-01 09:03:20|51.64|50.94|51.63|50.93|51.64|50.94|51.63|50.93|2
1656666210000|2022-07-01 09:03:30|51.64|50.94|51.62|50.92|51.64|50.94|51.62|50.92|6
1656666220000|2022-07-01 09:03:40|51.63|50.93|51.65|50.95|51.65|50.95|51.62|50.92|5
1656666230000|2022-07-01 09:03:50|51.64|50.94|51.64|50.94|51.66|50.96|51.63|50.93|9
1656666240000|2022-07-01 09:04:00|51.63|50.93|51.66|50.96|51.66|50.96|51.63|50.93|4
1656666250000|2022-07-01 09:04:10|51.64|50.94|51.64|50.94|51.67|50.97|51.63|50.93|14
1656666260000|2022-07-01 09:04:20|51.63|50.93|51.62|50.92|51.65|50.95|51.61|50.91|9
1656666270000|2022-07-01 09:04:30|51.63|50.93|51.63|50.93|51.64|50.94|51.62|50.92|9
1656666280000|2022-07-01 09:04:40|51.64|50.94|51.63|50.93|51.64|50.94|51.63|50.93|4
1656666290000|2022-07-01 09:04:50|51.66|50.96|51.65|50.95|51.66|50.96|51.64|50.94|5
1656666300000|2022-07-01 09:05:00|51.66|50.96|51.66|50.96|51.67|50.97|51.66|50.96|3
1656666310000|2022-07-01 09:05:10|51.67|50.97|51.67|50.97|51.67|50.97|51.64|50.94|6
1656666320000|2022-07-01 09:05:20|51.66|50.96|51.66|50.96|51.66|50.96|51.65|50.95|11
1656666330000|2022-07-01 09:05:30|51.68|50.98|51.66|50.96|51.68|50.98|51.66|50.96|2
1656666350000|2022-07-01 09:05:50|51.65|50.95|51.7|51|51.7|51|51.65|50.95|7
1656666360000|2022-07-01 09:06:00|51.71|51.01|51.69|50.99|51.74|51.04|51.69|50.99|12
1656666370000|2022-07-01 09:06:10|51.7|51|51.7|51|51.71|51.01|51.7|51|3
1656666380000|2022-07-01 09:06:20|51.71|51.01|51.67|50.97|51.71|51.01|51.67|50.97|10
1656666390000|2022-07-01 09:06:30|51.68|50.98|51.72|51.02|51.72|51.02|51.67|50.97|7
1656666400000|2022-07-01 09:06:40|51.71|51.01|51.72|51.02|51.74|51.04|51.71|51.01|8
1656666410000|2022-07-01 09:06:50|51.73|51.03|51.73|51.03|51.73|51.03|51.73|51.03|1
1656666420000|2022-07-01 09:07:00|51.72|51.02|51.73|51.03|51.75|51.05|51.72|51.02|4
1656666430000|2022-07-01 09:07:10|51.75|51.05|51.75|51.05|51.77|51.07|51.74|51.04|10
1656666440000|2022-07-01 09:07:20|51.74|51.04|51.76|51.06|51.76|51.06|51.74|51.04|5
1656666450000|2022-07-01 09:07:30|51.77|51.07|51.76|51.06|51.79|51.09|51.76|51.06|12
1656666460000|2022-07-01 09:07:40|51.75|51.05|51.76|51.06|51.76|51.06|51.73|51.03|6
1656666470000|2022-07-01 09:07:50|51.75|51.05|51.75|51.05|51.75|51.05|51.74|51.04|9
1656666480000|2022-07-01 09:08:00|51.76|51.06|51.77|51.07|51.77|51.07|51.74|51.04|13
1656666490000|2022-07-01 09:08:10|51.75|51.05|51.78|51.08|51.78|51.08|51.75|51.05|6
1656666500000|2022-07-01 09:08:20|51.76|51.06|51.79|51.09|51.79|51.09|51.76|51.06|7
1656666510000|2022-07-01 09:08:30|51.8|51.1|51.79|51.09|51.8|51.1|51.78|51.08|8
1656666520000|2022-07-01 09:08:40|51.78|51.08|51.78|51.08|51.8|51.1|51.78|51.08|3
1656666530000|2022-07-01 09:08:50|51.8|51.1|51.75|51.05|51.8|51.1|51.74|51.04|13
1656666540000|2022-07-01 09:09:00|51.74|51.04|51.72|51.02|51.75|51.05|51.72|51.02|19
1656666550000|2022-07-01 09:09:10|51.74|51.04|51.75|51.05|51.76|51.06|51.7|51|9
1656666560000|2022-07-01 09:09:20|51.76|51.06|51.75|51.05|51.76|51.06|51.73|51.03|5
1656666570000|2022-07-01 09:09:30|51.76|51.06|51.74|51.04|51.76|51.06|51.71|51.01|9
1656666580000|2022-07-01 09:09:40|51.73|51.03|51.73|51.03|51.73|51.03|51.73|51.03|1
1656666590000|2022-07-01 09:09:50|51.74|51.04|51.75|51.05|51.75|51.05|51.74|51.04|2
1656666600000|2022-07-01 09:10:00|51.74|51.04|51.68|50.98|51.78|51.08|51.67|50.97|19
1656666610000|2022-07-01 09:10:10|51.69|50.99|51.68|50.98|51.69|50.99|51.67|50.97|3
1656666620000|2022-07-01 09:10:20|51.7|51|51.69|50.99|51.71|51.01|51.68|50.98|11
1656666630000|2022-07-01 09:10:30|51.68|50.98|51.71|51.01|51.71|51.01|51.68|50.98|10
1656666640000|2022-07-01 09:10:40|51.7|51|51.68|50.98|51.71|51.01|51.68|50.98|8
1656666650000|2022-07-01 09:10:50|51.69|50.99|51.64|50.94|51.69|50.99|51.64|50.94|18
1656666660000|2022-07-01 09:11:00|51.61|50.91|51.59|50.89|51.61|50.91|51.59|50.89|10
1656666670000|2022-07-01 09:11:10|51.56|50.86|51.54|50.84|51.61|50.91|51.54|50.84|16
1656666680000|2022-07-01 09:11:20|51.53|50.83|51.52|50.82|51.53|50.83|51.49|50.79|15
1656666690000|2022-07-01 09:11:30|51.51|50.81|51.53|50.83|51.54|50.84|51.51|50.81|14
1656666700000|2022-07-01 09:11:40|51.52|50.82|51.52|50.82|51.53|50.83|51.51|50.81|10
1656666710000|2022-07-01 09:11:50|51.51|50.81|51.53|50.83|51.54|50.84|51.51|50.81|8
1656666720000|2022-07-01 09:12:00|51.52|50.82|51.52|50.82|51.55|50.85|51.51|50.81|18
1656666730000|2022-07-01 09:12:10|51.53|50.83|51.53|50.83|51.54|50.84|51.53|50.83|3
1656666740000|2022-07-01 09:12:20|51.54|50.84|51.51|50.81|51.54|50.84|51.51|50.81|10
1656666750000|2022-07-01 09:12:30|51.52|50.82|51.53|50.83|51.53|50.83|51.51|50.81|14
1656666760000|2022-07-01 09:12:40|51.52|50.82|51.52|50.82|51.53|50.83|51.51|50.81|9
1656666770000|2022-07-01 09:12:50|51.51|50.81|51.51|50.81|51.53|50.83|51.5|50.8|11
1656666780000|2022-07-01 09:13:00|51.5|50.8|51.54|50.84|51.54|50.84|51.5|50.8|6
1656666790000|2022-07-01 09:13:10|51.55|50.85|51.54|50.84|51.56|50.86|51.53|50.83|10
1656666800000|2022-07-01 09:13:20|51.55|50.85|51.58|50.88|51.58|50.88|51.54|50.84|13
1656666810000|2022-07-01 09:13:30|51.56|50.86|51.56|50.86|51.57|50.87|51.56|50.86|5
1656666820000|2022-07-01 09:13:40|51.57|50.87|51.56|50.86|51.58|50.88|51.55|50.85|7
1656666830000|2022-07-01 09:13:50|51.54|50.84|51.57|50.87|51.57|50.87|51.54|50.84|11
1656666840000|2022-07-01 09:14:00|51.56|50.86|51.58|50.88|51.58|50.88|51.55|50.85|10
1656666850000|2022-07-01 09:14:10|51.59|50.89|51.62|50.92|51.63|50.93|51.59|50.89|9
1656666860000|2022-07-01 09:14:20|51.61|50.91|51.6|50.9|51.62|50.92|51.59|50.89|6
1656666870000|2022-07-01 09:14:30|51.59|50.89|51.6|50.9|51.61|50.91|51.58|50.88|10
1656666880000|2022-07-01 09:14:40|51.59|50.89|51.63|50.93|51.63|50.93|51.59|50.89|14
1656666890000|2022-07-01 09:14:50|51.61|50.91|51.62|50.92|51.63|50.93|51.61|50.91|7
1656666900000|2022-07-01 09:15:00|51.61|50.91|51.6|50.9|51.62|50.92|51.58|50.88|13
1656666910000|2022-07-01 09:15:10|51.59|50.89|51.59|50.89|51.6|50.9|51.58|50.88|5
1656666920000|2022-07-01 09:15:20|51.61|50.91|51.62|50.92|51.64|50.94|51.6|50.9|7
1656666930000|2022-07-01 09:15:30|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|6
1656666940000|2022-07-01 09:15:40|51.65|50.95|51.68|50.98|51.68|50.98|51.65|50.95|6
1656666950000|2022-07-01 09:15:50|51.67|50.97|51.69|50.99|51.7|51|51.67|50.97|10
1656666960000|2022-07-01 09:16:00|51.71|51.01|51.78|51.08|51.78|51.08|51.69|50.99|18
1656666970000|2022-07-01 09:16:10|51.77|51.07|51.8|51.1|51.82|51.12|51.75|51.05|17
1656666980000|2022-07-01 09:16:20|51.82|51.12|51.81|51.11|51.84|51.14|51.81|51.11|11
1656666990000|2022-07-01 09:16:30|51.82|51.12|51.83|51.13|51.83|51.13|51.81|51.11|8
1656667000000|2022-07-01 09:16:40|51.82|51.12|51.83|51.13|51.85|51.15|51.82|51.12|12
1656667010000|2022-07-01 09:16:50|51.82|51.12|51.83|51.13|51.84|51.14|51.81|51.11|11
1656667020000|2022-07-01 09:17:00|51.82|51.12|51.79|51.09|51.82|51.12|51.78|51.08|11
1656667030000|2022-07-01 09:17:10|51.8|51.1|51.79|51.09|51.8|51.1|51.78|51.08|10
1656667040000|2022-07-01 09:17:20|51.78|51.08|51.8|51.1|51.8|51.1|51.78|51.08|5
1656667050000|2022-07-01 09:17:30|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|13
1656667060000|2022-07-01 09:17:40|51.8|51.1|51.8|51.1|51.81|51.11|51.8|51.1|5
1656667070000|2022-07-01 09:17:50|51.82|51.12|51.8|51.1|51.83|51.13|51.8|51.1|6
1656667080000|2022-07-01 09:18:00|51.81|51.11|51.8|51.1|51.81|51.11|51.8|51.1|6
1656667090000|2022-07-01 09:18:10|51.81|51.11|51.78|51.08|51.81|51.11|51.78|51.08|12
1656667100000|2022-07-01 09:18:20|51.79|51.09|51.81|51.11|51.81|51.11|51.79|51.09|5
1656667110000|2022-07-01 09:18:30|51.8|51.1|51.84|51.14|51.84|51.14|51.79|51.09|11
1656667120000|2022-07-01 09:18:40|51.85|51.15|51.86|51.16|51.87|51.17|51.83|51.13|17
1656667130000|2022-07-01 09:18:50|51.85|51.15|51.88|51.18|51.88|51.18|51.85|51.15|13
1656667140000|2022-07-01 09:19:00|51.87|51.17|51.88|51.18|51.89|51.19|51.85|51.15|9
1656667150000|2022-07-01 09:19:10|51.89|51.19|51.9|51.2|51.91|51.21|51.88|51.18|9
1656667160000|2022-07-01 09:19:20|51.89|51.19|51.89|51.19|51.89|51.19|51.88|51.18|5
1656667170000|2022-07-01 09:19:30|51.88|51.18|51.88|51.18|51.9|51.2|51.87|51.17|4
1656667190000|2022-07-01 09:19:50|51.89|51.19|51.87|51.17|51.89|51.19|51.86|51.16|7
1656667200000|2022-07-01 09:20:00|51.88|51.18|51.87|51.17|51.88|51.18|51.86|51.16|8
1656667210000|2022-07-01 09:20:10|51.89|51.19|51.87|51.17|51.89|51.19|51.86|51.16|5
1656667220000|2022-07-01 09:20:20|51.86|51.16|51.87|51.17|51.87|51.17|51.86|51.16|2
1656667230000|2022-07-01 09:20:30|51.89|51.19|51.88|51.18|51.89|51.19|51.85|51.15|10
1656667240000|2022-07-01 09:20:40|51.87|51.17|51.86|51.16|51.88|51.18|51.84|51.14|12
1656667250000|2022-07-01 09:20:50|51.85|51.15|51.84|51.14|51.85|51.15|51.83|51.13|11
1656667260000|2022-07-01 09:21:00|51.82|51.12|51.8|51.1|51.82|51.12|51.8|51.1|3
1656667270000|2022-07-01 09:21:10|51.81|51.11|51.83|51.13|51.83|51.13|51.79|51.09|6
1656667280000|2022-07-01 09:21:20|51.81|51.11|51.83|51.13|51.83|51.13|51.81|51.11|2
1656667290000|2022-07-01 09:21:30|51.81|51.11|51.84|51.14|51.85|51.15|51.81|51.11|7
1656667300000|2022-07-01 09:21:40|51.85|51.15|51.87|51.17|51.87|51.17|51.84|51.14|9
1656667310000|2022-07-01 09:21:50|51.85|51.15|51.9|51.2|51.9|51.2|51.85|51.15|8
1656667320000|2022-07-01 09:22:00|51.87|51.17|51.86|51.16|51.89|51.19|51.85|51.15|12
1656667330000|2022-07-01 09:22:10|51.85|51.15|51.81|51.11|51.87|51.17|51.81|51.11|12
1656667340000|2022-07-01 09:22:20|51.82|51.12|51.82|51.12|51.82|51.12|51.81|51.11|7
1656667350000|2022-07-01 09:22:30|51.81|51.11|51.82|51.12|51.82|51.12|51.81|51.11|2
1656667360000|2022-07-01 09:22:40|51.83|51.13|51.83|51.13|51.83|51.13|51.82|51.12|3
1656667370000|2022-07-01 09:22:50|51.82|51.12|51.83|51.13|51.85|51.15|51.82|51.12|9
1656667380000|2022-07-01 09:23:00|51.82|51.12|51.82|51.12|51.83|51.13|51.79|51.09|8
1656667390000|2022-07-01 09:23:10|51.83|51.13|51.83|51.13|51.83|51.13|51.83|51.13|1
1656667410000|2022-07-01 09:23:30|51.84|51.14|51.9|51.2|51.9|51.2|51.83|51.13|6
1656667420000|2022-07-01 09:23:40|51.92|51.22|51.95|51.25|51.95|51.25|51.9|51.2|14
1656667430000|2022-07-01 09:23:50|51.96|51.26|51.92|51.22|51.96|51.26|51.9|51.2|9
1656667440000|2022-07-01 09:24:00|51.93|51.23|51.91|51.21|51.95|51.25|51.89|51.19|8
1656667450000|2022-07-01 09:24:10|51.92|51.22|51.89|51.19|51.92|51.22|51.89|51.19|5
1656667460000|2022-07-01 09:24:20|51.87|51.17|51.87|51.17|51.88|51.18|51.86|51.16|9
1656667470000|2022-07-01 09:24:30|51.89|51.19|51.88|51.18|51.89|51.19|51.88|51.18|4
1656667480000|2022-07-01 09:24:40|51.89|51.19|51.88|51.18|51.9|51.2|51.88|51.18|4
1656667490000|2022-07-01 09:24:50|51.89|51.19|51.88|51.18|51.89|51.19|51.87|51.17|3
1656667500000|2022-07-01 09:25:00|51.87|51.17|51.87|51.17|51.89|51.19|51.86|51.16|11
1656667510000|2022-07-01 09:25:10|51.88|51.18|51.91|51.21|51.92|51.22|51.86|51.16|19
1656667520000|2022-07-01 09:25:20|51.89|51.19|51.91|51.21|51.91|51.21|51.89|51.19|2
1656667530000|2022-07-01 09:25:30|51.9|51.2|51.92|51.22|51.93|51.23|51.9|51.2|11
1656667540000|2022-07-01 09:25:40|51.93|51.23|51.94|51.24|51.96|51.26|51.93|51.23|6
1656667550000|2022-07-01 09:25:50|51.93|51.23|51.93|51.23|51.94|51.24|51.92|51.22|7
1656667560000|2022-07-01 09:26:00|51.9|51.2|51.88|51.18|51.94|51.24|51.88|51.18|12
1656667570000|2022-07-01 09:26:10|51.89|51.19|51.89|51.19|51.9|51.2|51.89|51.19|3
1656667580000|2022-07-01 09:26:20|51.91|51.21|51.88|51.18|51.91|51.21|51.88|51.18|5
1656667590000|2022-07-01 09:26:30|51.85|51.15|51.86|51.16|51.88|51.18|51.85|51.15|11
1656667610000|2022-07-01 09:26:50|51.85|51.15|51.86|51.16|51.86|51.16|51.85|51.15|6
1656667620000|2022-07-01 09:27:00|51.85|51.15|51.81|51.11|51.86|51.16|51.81|51.11|8
1656667630000|2022-07-01 09:27:10|51.8|51.1|51.78|51.08|51.8|51.1|51.77|51.07|7
1656667640000|2022-07-01 09:27:20|51.77|51.07|51.75|51.05|51.77|51.07|51.73|51.03|9
1656667650000|2022-07-01 09:27:30|51.73|51.03|51.73|51.03|51.73|51.03|51.68|50.98|16
1656667660000|2022-07-01 09:27:40|51.74|51.04|51.72|51.02|51.74|51.04|51.72|51.02|11
1656667670000|2022-07-01 09:27:50|51.73|51.03|51.77|51.07|51.78|51.08|51.73|51.03|9
1656667680000|2022-07-01 09:28:00|51.79|51.09|51.74|51.04|51.8|51.1|51.73|51.03|15
1656667690000|2022-07-01 09:28:10|51.73|51.03|51.76|51.06|51.78|51.08|51.73|51.03|9
1656667700000|2022-07-01 09:28:20|51.75|51.05|51.76|51.06|51.77|51.07|51.75|51.05|6
1656667720000|2022-07-01 09:28:40|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|2
1656667730000|2022-07-01 09:28:50|51.77|51.07|51.77|51.07|51.79|51.09|51.76|51.06|5
1656667740000|2022-07-01 09:29:00|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|10
1656667750000|2022-07-01 09:29:10|51.78|51.08|51.78|51.08|51.79|51.09|51.76|51.06|9
1656667760000|2022-07-01 09:29:20|51.79|51.09|51.77|51.07|51.79|51.09|51.76|51.06|5
1656667770000|2022-07-01 09:29:30|51.79|51.09|51.79|51.09|51.79|51.09|51.77|51.07|13
1656667780000|2022-07-01 09:29:40|51.78|51.08|51.76|51.06|51.79|51.09|51.75|51.05|11
1656667790000|2022-07-01 09:29:50|51.77|51.07|51.75|51.05|51.78|51.08|51.75|51.05|4
1656667800000|2022-07-01 09:30:00|51.76|51.06|51.76|51.06|51.76|51.06|51.76|51.06|1
1656667810000|2022-07-01 09:30:10|51.79|51.09|51.76|51.06|51.79|51.09|51.76|51.06|7
1656667820000|2022-07-01 09:30:20|51.77|51.07|51.77|51.07|51.79|51.09|51.76|51.06|10
1656667830000|2022-07-01 09:30:30|51.76|51.06|51.7|51|51.76|51.06|51.7|51|13
1656667840000|2022-07-01 09:30:40|51.71|51.01|51.69|50.99|51.71|51.01|51.67|50.97|8
1656667850000|2022-07-01 09:30:50|51.68|50.98|51.66|50.96|51.68|50.98|51.65|50.95|12
1656667860000|2022-07-01 09:31:00|51.65|50.95|51.64|50.94|51.66|50.96|51.63|50.93|9
1656667870000|2022-07-01 09:31:10|51.63|50.93|51.63|50.93|51.65|50.95|51.62|50.92|17
1656667880000|2022-07-01 09:31:20|51.64|50.94|51.64|50.94|51.64|50.94|51.62|50.92|7
1656667890000|2022-07-01 09:31:30|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|5
1656667900000|2022-07-01 09:31:40|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|5
1656667910000|2022-07-01 09:31:50|51.63|50.93|51.64|50.94|51.65|50.95|51.62|50.92|13
1656667920000|2022-07-01 09:32:00|51.65|50.95|51.68|50.98|51.69|50.99|51.65|50.95|6
1656667930000|2022-07-01 09:32:10|51.71|51.01|51.74|51.04|51.74|51.04|51.71|51.01|9
1656667940000|2022-07-01 09:32:20|51.73|51.03|51.74|51.04|51.76|51.06|51.73|51.03|12
1656667950000|2022-07-01 09:32:30|51.76|51.06|51.76|51.06|51.76|51.06|51.73|51.03|12
1656667960000|2022-07-01 09:32:40|51.77|51.07|51.73|51.03|51.77|51.07|51.73|51.03|15
1656667970000|2022-07-01 09:32:50|51.74|51.04|51.68|50.98|51.74|51.04|51.67|50.97|15
1656667980000|2022-07-01 09:33:00|51.67|50.97|51.75|51.05|51.75|51.05|51.67|50.97|7
1656667990000|2022-07-01 09:33:10|51.77|51.07|51.79|51.09|51.79|51.09|51.76|51.06|3
1656668000000|2022-07-01 09:33:20|51.78|51.08|51.75|51.05|51.78|51.08|51.72|51.02|15
1656668010000|2022-07-01 09:33:30|51.73|51.03|51.75|51.05|51.75|51.05|51.73|51.03|4
1656668020000|2022-07-01 09:33:40|51.76|51.06|51.74|51.04|51.76|51.06|51.73|51.03|7
1656668030000|2022-07-01 09:33:50|51.75|51.05|51.79|51.09|51.8|51.1|51.74|51.04|9
1656668040000|2022-07-01 09:34:00|51.78|51.08|51.78|51.08|51.79|51.09|51.74|51.04|17
1656668050000|2022-07-01 09:34:10|51.77|51.07|51.76|51.06|51.79|51.09|51.75|51.05|21
1656668060000|2022-07-01 09:34:20|51.78|51.08|51.78|51.08|51.79|51.09|51.76|51.06|11
1656668070000|2022-07-01 09:34:30|51.76|51.06|51.74|51.04|51.78|51.08|51.74|51.04|10
1656668080000|2022-07-01 09:34:40|51.75|51.05|51.73|51.03|51.75|51.05|51.73|51.03|9
1656668090000|2022-07-01 09:34:50|51.74|51.04|51.73|51.03|51.75|51.05|51.7|51|10
1656668100000|2022-07-01 09:35:00|51.72|51.02|51.72|51.02|51.73|51.03|51.72|51.02|3
1656668110000|2022-07-01 09:35:10|51.73|51.03|51.71|51.01|51.73|51.03|51.71|51.01|5
1656668120000|2022-07-01 09:35:20|51.72|51.02|51.73|51.03|51.73|51.03|51.71|51.01|8
1656668130000|2022-07-01 09:35:30|51.72|51.02|51.73|51.03|51.73|51.03|51.72|51.02|2
1656668140000|2022-07-01 09:35:40|51.72|51.02|51.73|51.03|51.73|51.03|51.72|51.02|2
1656668150000|2022-07-01 09:35:50|51.76|51.06|51.73|51.03|51.76|51.06|51.72|51.02|4
1656668160000|2022-07-01 09:36:00|51.75|51.05|51.72|51.02|51.75|51.05|51.71|51.01|9
1656668170000|2022-07-01 09:36:10|51.71|51.01|51.72|51.02|51.72|51.02|51.68|50.98|13
1656668180000|2022-07-01 09:36:20|51.69|50.99|51.69|50.99|51.72|51.02|51.68|50.98|13
1656668190000|2022-07-01 09:36:30|51.7|51|51.69|50.99|51.7|51|51.69|50.99|8
1656668200000|2022-07-01 09:36:40|51.7|51|51.68|50.98|51.7|51|51.67|50.97|3
1656668210000|2022-07-01 09:36:50|51.69|50.99|51.72|51.02|51.72|51.02|51.69|50.99|5
1656668220000|2022-07-01 09:37:00|51.7|51|51.7|51|51.7|51|51.68|50.98|9
1656668230000|2022-07-01 09:37:10|51.69|50.99|51.7|51|51.71|51.01|51.69|50.99|10
1656668240000|2022-07-01 09:37:20|51.71|51.01|51.73|51.03|51.75|51.05|51.71|51.01|9
1656668260000|2022-07-01 09:37:40|51.74|51.04|51.74|51.04|51.74|51.04|51.72|51.02|10
1656668270000|2022-07-01 09:37:50|51.72|51.02|51.74|51.04|51.74|51.04|51.72|51.02|17
1656668280000|2022-07-01 09:38:00|51.73|51.03|51.75|51.05|51.77|51.07|51.72|51.02|13
1656668290000|2022-07-01 09:38:10|51.74|51.04|51.74|51.04|51.75|51.05|51.73|51.03|4
1656668300000|2022-07-01 09:38:20|51.76|51.06|51.76|51.06|51.76|51.06|51.74|51.04|10
1656668310000|2022-07-01 09:38:30|51.75|51.05|51.74|51.04|51.76|51.06|51.73|51.03|17
1656668320000|2022-07-01 09:38:40|51.73|51.03|51.74|51.04|51.74|51.04|51.73|51.03|2
1656668330000|2022-07-01 09:38:50|51.73|51.03|51.73|51.03|51.73|51.03|51.73|51.03|1
1656668340000|2022-07-01 09:39:00|51.75|51.05|51.73|51.03|51.75|51.05|51.73|51.03|2
1656668350000|2022-07-01 09:39:10|51.74|51.04|51.73|51.03|51.76|51.06|51.72|51.02|12
1656668360000|2022-07-01 09:39:20|51.76|51.06|51.73|51.03|51.76|51.06|51.73|51.03|4
1656668380000|2022-07-01 09:39:40|51.71|51.01|51.7|51|51.72|51.02|51.69|50.99|10
1656668390000|2022-07-01 09:39:50|51.69|50.99|51.7|51|51.7|51|51.69|50.99|6
1656668400000|2022-07-01 09:40:00|51.69|50.99|51.68|50.98|51.7|51|51.68|50.98|8
1656668420000|2022-07-01 09:40:20|51.69|50.99|51.68|50.98|51.7|51|51.68|50.98|6
1656668430000|2022-07-01 09:40:30|51.7|51|51.7|51|51.7|51|51.68|50.98|8
1656668440000|2022-07-01 09:40:40|51.68|50.98|51.69|50.99|51.69|50.99|51.68|50.98|4
1656668450000|2022-07-01 09:40:50|51.68|50.98|51.69|50.99|51.7|51|51.68|50.98|8
1656668460000|2022-07-01 09:41:00|51.7|51|51.68|50.98|51.7|51|51.68|50.98|6
1656668470000|2022-07-01 09:41:10|51.67|50.97|51.7|51|51.7|51|51.67|50.97|8
1656668480000|2022-07-01 09:41:20|51.71|51.01|51.74|51.04|51.76|51.06|51.71|51.01|7
1656668490000|2022-07-01 09:41:30|51.73|51.03|51.75|51.05|51.76|51.06|51.73|51.03|12
1656668500000|2022-07-01 09:41:40|51.76|51.06|51.76|51.06|51.77|51.07|51.76|51.06|5
1656668510000|2022-07-01 09:41:50|51.75|51.05|51.7|51|51.76|51.06|51.7|51|13
1656668520000|2022-07-01 09:42:00|51.69|50.99|51.68|50.98|51.7|51|51.67|50.97|8
1656668530000|2022-07-01 09:42:10|51.69|50.99|51.69|50.99|51.69|50.99|51.68|50.98|5
1656668540000|2022-07-01 09:42:20|51.68|50.98|51.68|50.98|51.68|50.98|51.67|50.97|3
1656668560000|2022-07-01 09:42:40|51.69|50.99|51.68|50.98|51.69|50.99|51.67|50.97|3
1656668570000|2022-07-01 09:42:50|51.69|50.99|51.63|50.93|51.69|50.99|51.63|50.93|8
1656668580000|2022-07-01 09:43:00|51.65|50.95|51.63|50.93|51.65|50.95|51.63|50.93|2
1656668590000|2022-07-01 09:43:10|51.62|50.92|51.62|50.92|51.63|50.93|51.62|50.92|3
1656668600000|2022-07-01 09:43:20|51.63|50.93|51.6|50.9|51.64|50.94|51.6|50.9|10
1656668610000|2022-07-01 09:43:30|51.61|50.91|51.55|50.85|51.61|50.91|51.54|50.84|17
1656668620000|2022-07-01 09:43:40|51.54|50.84|51.54|50.84|51.55|50.85|51.53|50.83|11
1656668630000|2022-07-01 09:43:50|51.57|50.87|51.54|50.84|51.57|50.87|51.53|50.83|11
1656668640000|2022-07-01 09:44:00|51.55|50.85|51.55|50.85|51.55|50.85|51.54|50.84|5
1656668650000|2022-07-01 09:44:10|51.53|50.83|51.53|50.83|51.56|50.86|51.52|50.82|8
1656668660000|2022-07-01 09:44:20|51.55|50.85|51.6|50.9|51.6|50.9|51.52|50.82|16
1656668670000|2022-07-01 09:44:30|51.61|50.91|51.62|50.92|51.64|50.94|51.6|50.9|7
1656668680000|2022-07-01 09:44:40|51.63|50.93|51.65|50.95|51.66|50.96|51.63|50.93|7
1656668690000|2022-07-01 09:44:50|51.64|50.94|51.64|50.94|51.64|50.94|51.64|50.94|1
1656668700000|2022-07-01 09:45:00|51.65|50.95|51.61|50.91|51.66|50.96|51.58|50.88|17
1656668710000|2022-07-01 09:45:10|51.6|50.9|51.6|50.9|51.62|50.92|51.6|50.9|12
1656668720000|2022-07-01 09:45:20|51.61|50.91|51.61|50.91|51.61|50.91|51.61|50.91|1
1656668730000|2022-07-01 09:45:30|51.6|50.9|51.64|50.94|51.64|50.94|51.6|50.9|11
1656668740000|2022-07-01 09:45:40|51.63|50.93|51.63|50.93|51.64|50.94|51.61|50.91|15
1656668750000|2022-07-01 09:45:50|51.64|50.94|51.64|50.94|51.66|50.96|51.63|50.93|9
1656668760000|2022-07-01 09:46:00|51.63|50.93|51.63|50.93|51.63|50.93|51.63|50.93|1
1656668770000|2022-07-01 09:46:10|51.65|50.95|51.67|50.97|51.67|50.97|51.64|50.94|4
1656668780000|2022-07-01 09:46:20|51.66|50.96|51.66|50.96|51.68|50.98|51.65|50.95|10
1656668790000|2022-07-01 09:46:30|51.67|50.97|51.72|51.02|51.74|51.04|51.66|50.96|20
1656668800000|2022-07-01 09:46:40|51.73|51.03|51.7|51|51.73|51.03|51.69|50.99|13
1656668810000|2022-07-01 09:46:50|51.71|51.01|51.7|51|51.71|51.01|51.7|51|2
1656668820000|2022-07-01 09:47:00|51.71|51.01|51.7|51|51.73|51.03|51.69|50.99|8
1656668830000|2022-07-01 09:47:10|51.68|50.98|51.71|51.01|51.72|51.02|51.68|50.98|8
1656668840000|2022-07-01 09:47:20|51.72|51.02|51.71|51.01|51.73|51.03|51.69|50.99|8
1656668850000|2022-07-01 09:47:30|51.72|51.02|51.75|51.05|51.75|51.05|51.72|51.02|7
1656668860000|2022-07-01 09:47:40|51.76|51.06|51.76|51.06|51.79|51.09|51.74|51.04|11
1656668870000|2022-07-01 09:47:50|51.77|51.07|51.77|51.07|51.77|51.07|51.76|51.06|3
1656668880000|2022-07-01 09:48:00|51.76|51.06|51.76|51.06|51.79|51.09|51.75|51.05|8
1656668890000|2022-07-01 09:48:10|51.75|51.05|51.72|51.02|51.75|51.05|51.72|51.02|8
1656668900000|2022-07-01 09:48:20|51.7|51|51.7|51|51.72|51.02|51.7|51|5
1656668910000|2022-07-01 09:48:30|51.69|50.99|51.73|51.03|51.73|51.03|51.69|50.99|4
1656668920000|2022-07-01 09:48:40|51.72|51.02|51.72|51.02|51.74|51.04|51.72|51.02|4
1656668930000|2022-07-01 09:48:50|51.71|51.01|51.73|51.03|51.73|51.03|51.7|51|17
1656668940000|2022-07-01 09:49:00|51.74|51.04|51.79|51.09|51.79|51.09|51.73|51.03|9
1656668950000|2022-07-01 09:49:10|51.78|51.08|51.83|51.13|51.84|51.14|51.78|51.08|17
1656668960000|2022-07-01 09:49:20|51.84|51.14|51.81|51.11|51.85|51.15|51.79|51.09|12
1656668970000|2022-07-01 09:49:30|51.8|51.1|51.8|51.1|51.81|51.11|51.79|51.09|9
1656668980000|2022-07-01 09:49:40|51.79|51.09|51.8|51.1|51.8|51.1|51.78|51.08|15
1656668990000|2022-07-01 09:49:50|51.81|51.11|51.8|51.1|51.83|51.13|51.78|51.08|10
1656669000000|2022-07-01 09:50:00|51.79|51.09|51.79|51.09|51.8|51.1|51.77|51.07|12
1656669010000|2022-07-01 09:50:10|51.78|51.08|51.73|51.03|51.78|51.08|51.73|51.03|8
1656669020000|2022-07-01 09:50:20|51.72|51.02|51.72|51.02|51.72|51.02|51.72|51.02|1
1656669030000|2022-07-01 09:50:30|51.73|51.03|51.72|51.02|51.73|51.03|51.72|51.02|4
1656669040000|2022-07-01 09:50:40|51.71|51.01|51.67|50.97|51.72|51.02|51.67|50.97|14
1656669050000|2022-07-01 09:50:50|51.65|50.95|51.65|50.95|51.67|50.97|51.64|50.94|12
1656669060000|2022-07-01 09:51:00|51.64|50.94|51.64|50.94|51.66|50.96|51.64|50.94|5
1656669070000|2022-07-01 09:51:10|51.65|50.95|51.61|50.91|51.65|50.95|51.6|50.9|8
1656669080000|2022-07-01 09:51:20|51.6|50.9|51.61|50.91|51.62|50.92|51.6|50.9|16
1656669090000|2022-07-01 09:51:30|51.62|50.92|51.65|50.95|51.65|50.95|51.6|50.9|13
1656669100000|2022-07-01 09:51:40|51.63|50.93|51.66|50.96|51.66|50.96|51.63|50.93|16
1656669110000|2022-07-01 09:51:50|51.65|50.95|51.63|50.93|51.65|50.95|51.62|50.92|9
1656669120000|2022-07-01 09:52:00|51.64|50.94|51.64|50.94|51.67|50.97|51.62|50.92|11
1656669130000|2022-07-01 09:52:10|51.65|50.95|51.63|50.93|51.65|50.95|51.62|50.92|21
1656669140000|2022-07-01 09:52:20|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|14
1656669150000|2022-07-01 09:52:30|51.62|50.92|51.62|50.92|51.64|50.94|51.61|50.91|14
1656669160000|2022-07-01 09:52:40|51.61|50.91|51.62|50.92|51.62|50.92|51.61|50.91|4
1656669170000|2022-07-01 09:52:50|51.63|50.93|51.61|50.91|51.63|50.93|51.61|50.91|8
1656669190000|2022-07-01 09:53:10|51.62|50.92|51.62|50.92|51.62|50.92|51.62|50.92|1
1656669200000|2022-07-01 09:53:20|51.61|50.91|51.6|50.9|51.63|50.93|51.6|50.9|15
1656669210000|2022-07-01 09:53:30|51.61|50.91|51.61|50.91|51.62|50.92|51.6|50.9|6
1656669220000|2022-07-01 09:53:40|51.59|50.89|51.58|50.88|51.59|50.89|51.58|50.88|2
1656669230000|2022-07-01 09:53:50|51.59|50.89|51.57|50.87|51.59|50.89|51.55|50.85|15
1656669240000|2022-07-01 09:54:00|51.56|50.86|51.57|50.87|51.58|50.88|51.56|50.86|7
1656669250000|2022-07-01 09:54:10|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|2
1656669260000|2022-07-01 09:54:20|51.58|50.88|51.56|50.86|51.58|50.88|51.55|50.85|11
1656669270000|2022-07-01 09:54:30|51.57|50.87|51.57|50.87|51.58|50.88|51.56|50.86|7
1656669280000|2022-07-01 09:54:40|51.55|50.85|51.55|50.85|51.58|50.88|51.55|50.85|9
1656669290000|2022-07-01 09:54:50|51.56|50.86|51.55|50.85|51.56|50.86|51.55|50.85|6
1656669300000|2022-07-01 09:55:00|51.56|50.86|51.55|50.85|51.58|50.88|51.55|50.85|12
1656669310000|2022-07-01 09:55:10|51.56|50.86|51.55|50.85|51.57|50.87|51.55|50.85|15
1656669320000|2022-07-01 09:55:20|51.56|50.86|51.56|50.86|51.57|50.87|51.55|50.85|6
1656669330000|2022-07-01 09:55:30|51.55|50.85|51.55|50.85|51.55|50.85|51.55|50.85|1
1656669340000|2022-07-01 09:55:40|51.54|50.84|51.55|50.85|51.55|50.85|51.54|50.84|8
1656669350000|2022-07-01 09:55:50|51.54|50.84|51.53|50.83|51.55|50.85|51.53|50.83|8
1656669360000|2022-07-01 09:56:00|51.54|50.84|51.54|50.84|51.54|50.84|51.53|50.83|15
1656669370000|2022-07-01 09:56:10|51.55|50.85|51.54|50.84|51.57|50.87|51.54|50.84|4
1656669380000|2022-07-01 09:56:20|51.55|50.85|51.55|50.85|51.55|50.85|51.54|50.84|3
1656669390000|2022-07-01 09:56:30|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|4
1656669400000|2022-07-01 09:56:40|51.52|50.82|51.52|50.82|51.52|50.82|51.52|50.82|1
1656669410000|2022-07-01 09:56:50|51.53|50.83|51.52|50.82|51.53|50.83|51.52|50.82|4
1656669420000|2022-07-01 09:57:00|51.53|50.83|51.52|50.82|51.53|50.83|51.52|50.82|2
1656669430000|2022-07-01 09:57:10|51.54|50.84|51.52|50.82|51.54|50.84|51.52|50.82|2
1656669440000|2022-07-01 09:57:20|51.55|50.85|51.54|50.84|51.55|50.85|51.54|50.84|2
1656669450000|2022-07-01 09:57:30|51.53|50.83|51.52|50.82|51.54|50.84|51.52|50.82|6
1656669460000|2022-07-01 09:57:40|51.51|50.81|51.47|50.77|51.51|50.81|51.47|50.77|9
1656669470000|2022-07-01 09:57:50|51.48|50.78|51.56|50.86|51.56|50.86|51.47|50.77|13
1656669480000|2022-07-01 09:58:00|51.57|50.87|51.6|50.9|51.61|50.91|51.55|50.85|15
1656669490000|2022-07-01 09:58:10|51.61|50.91|51.61|50.91|51.61|50.91|51.6|50.9|9
1656669500000|2022-07-01 09:58:20|51.6|50.9|51.6|50.9|51.61|50.91|51.59|50.89|11
1656669510000|2022-07-01 09:58:30|51.61|50.91|51.59|50.89|51.61|50.91|51.59|50.89|7
1656669520000|2022-07-01 09:58:40|51.58|50.88|51.55|50.85|51.58|50.88|51.55|50.85|10
1656669530000|2022-07-01 09:58:50|51.56|50.86|51.54|50.84|51.56|50.86|51.52|50.82|8
1656669540000|2022-07-01 09:59:00|51.55|50.85|51.57|50.87|51.58|50.88|51.54|50.84|13
1656669550000|2022-07-01 09:59:10|51.58|50.88|51.58|50.88|51.58|50.88|51.56|50.86|7
1656669560000|2022-07-01 09:59:20|51.57|50.87|51.58|50.88|51.59|50.89|51.57|50.87|4
1656669570000|2022-07-01 09:59:30|51.59|50.89|51.61|50.91|51.62|50.92|51.59|50.89|6
1656669580000|2022-07-01 09:59:40|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|9
1656669590000|2022-07-01 09:59:50|51.62|50.92|51.61|50.91|51.62|50.92|51.6|50.9|10
1656669600000|2022-07-01 10:00:00|51.6|50.9|51.59|50.89|51.61|50.91|51.58|50.88|19
1656669610000|2022-07-01 10:00:10|51.61|50.91|51.58|50.88|51.61|50.91|51.55|50.85|12
1656669620000|2022-07-01 10:00:20|51.57|50.87|51.58|50.88|51.58|50.88|51.57|50.87|2
1656669630000|2022-07-01 10:00:30|51.59|50.89|51.56|50.86|51.59|50.89|51.56|50.86|10
1656669640000|2022-07-01 10:00:40|51.55|50.85|51.58|50.88|51.58|50.88|51.55|50.85|6
1656669650000|2022-07-01 10:00:50|51.57|50.87|51.56|50.86|51.58|50.88|51.56|50.86|12
1656669660000|2022-07-01 10:01:00|51.57|50.87|51.55|50.85|51.57|50.87|51.54|50.84|13
1656669680000|2022-07-01 10:01:20|51.54|50.84|51.55|50.85|51.55|50.85|51.52|50.82|10
1656669690000|2022-07-01 10:01:30|51.54|50.84|51.54|50.84|51.55|50.85|51.53|50.83|11
1656669700000|2022-07-01 10:01:40|51.53|50.83|51.53|50.83|51.55|50.85|51.51|50.81|16
1656669710000|2022-07-01 10:01:50|51.52|50.82|51.52|50.82|51.54|50.84|51.51|50.81|11
1656669720000|2022-07-01 10:02:00|51.51|50.81|51.52|50.82|51.54|50.84|51.5|50.8|15
1656669730000|2022-07-01 10:02:10|51.54|50.84|51.52|50.82|51.54|50.84|51.51|50.81|10
1656669740000|2022-07-01 10:02:20|51.51|50.81|51.51|50.81|51.54|50.84|51.49|50.79|9
1656669750000|2022-07-01 10:02:30|51.52|50.82|51.52|50.82|51.52|50.82|51.51|50.81|7
1656669760000|2022-07-01 10:02:40|51.54|50.84|51.53|50.83|51.54|50.84|51.51|50.81|11
1656669770000|2022-07-01 10:02:50|51.52|50.82|51.49|50.79|51.52|50.82|51.49|50.79|5
1656669780000|2022-07-01 10:03:00|51.5|50.8|51.5|50.8|51.51|50.81|51.5|50.8|7
1656669790000|2022-07-01 10:03:10|51.51|50.81|51.57|50.87|51.57|50.87|51.49|50.79|19
1656669800000|2022-07-01 10:03:20|51.56|50.86|51.56|50.86|51.56|50.86|51.56|50.86|1
1656669810000|2022-07-01 10:03:30|51.59|50.89|51.56|50.86|51.59|50.89|51.54|50.84|4
1656669820000|2022-07-01 10:03:40|51.55|50.85|51.55|50.85|51.58|50.88|51.55|50.85|12
1656669830000|2022-07-01 10:03:50|51.54|50.84|51.57|50.87|51.57|50.87|51.54|50.84|6
1656669840000|2022-07-01 10:04:00|51.55|50.85|51.56|50.86|51.58|50.88|51.55|50.85|7
1656669850000|2022-07-01 10:04:10|51.58|50.88|51.54|50.84|51.58|50.88|51.53|50.83|8
1656669860000|2022-07-01 10:04:20|51.53|50.83|51.54|50.84|51.54|50.84|51.53|50.83|4
1656669870000|2022-07-01 10:04:30|51.56|50.86|51.55|50.85|51.56|50.86|51.51|50.81|9
1656669880000|2022-07-01 10:04:40|51.53|50.83|51.53|50.83|51.55|50.85|51.52|50.82|9
1656669890000|2022-07-01 10:04:50|51.55|50.85|51.52|50.82|51.55|50.85|51.5|50.8|12
1656669900000|2022-07-01 10:05:00|51.51|50.81|51.52|50.82|51.55|50.85|51.5|50.8|11
1656669910000|2022-07-01 10:05:10|51.51|50.81|51.48|50.78|51.51|50.81|51.48|50.78|10
1656669920000|2022-07-01 10:05:20|51.5|50.8|51.47|50.77|51.5|50.8|51.46|50.76|10
1656669930000|2022-07-01 10:05:30|51.46|50.76|51.45|50.75|51.46|50.76|51.44|50.74|10
1656669940000|2022-07-01 10:05:40|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|8
1656669950000|2022-07-01 10:05:50|51.44|50.74|51.48|50.78|51.49|50.79|51.44|50.74|17
1656669960000|2022-07-01 10:06:00|51.49|50.79|51.5|50.8|51.53|50.83|51.49|50.79|11
1656669970000|2022-07-01 10:06:10|51.49|50.79|51.49|50.79|51.51|50.81|51.49|50.79|9
1656669980000|2022-07-01 10:06:20|51.48|50.78|51.48|50.78|51.49|50.79|51.48|50.78|5
1656669990000|2022-07-01 10:06:30|51.5|50.8|51.52|50.82|51.52|50.82|51.49|50.79|5
1656670000000|2022-07-01 10:06:40|51.51|50.81|51.52|50.82|51.52|50.82|51.51|50.81|4
1656670010000|2022-07-01 10:06:50|51.51|50.81|51.51|50.81|51.53|50.83|51.49|50.79|17
1656670020000|2022-07-01 10:07:00|51.5|50.8|51.5|50.8|51.52|50.82|51.49|50.79|10
1656670030000|2022-07-01 10:07:10|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|4
1656670040000|2022-07-01 10:07:20|51.48|50.78|51.41|50.71|51.5|50.8|51.39|50.69|14
1656670050000|2022-07-01 10:07:30|51.42|50.72|51.39|50.69|51.43|50.73|51.38|50.68|13
1656670060000|2022-07-01 10:07:40|51.41|50.71|51.38|50.68|51.41|50.71|51.38|50.68|22
1656670070000|2022-07-01 10:07:50|51.39|50.69|51.4|50.7|51.41|50.71|51.38|50.68|6
1656670080000|2022-07-01 10:08:00|51.37|50.67|51.33|50.63|51.38|50.68|51.33|50.63|8
1656670090000|2022-07-01 10:08:10|51.32|50.62|51.34|50.64|51.34|50.64|51.29|50.59|14
1656670100000|2022-07-01 10:08:20|51.35|50.65|51.35|50.65|51.36|50.66|51.32|50.62|13
1656670110000|2022-07-01 10:08:30|51.36|50.66|51.4|50.7|51.42|50.72|51.34|50.64|19
1656670120000|2022-07-01 10:08:40|51.42|50.72|51.41|50.71|51.42|50.72|51.39|50.69|15
1656670130000|2022-07-01 10:08:50|51.4|50.7|51.41|50.71|51.44|50.74|51.4|50.7|16
1656670140000|2022-07-01 10:09:00|51.42|50.72|51.43|50.73|51.45|50.75|51.39|50.69|16
1656670150000|2022-07-01 10:09:10|51.44|50.74|51.49|50.79|51.51|50.81|51.43|50.73|21
1656670160000|2022-07-01 10:09:20|51.48|50.78|51.48|50.78|51.51|50.81|51.47|50.77|16
1656670170000|2022-07-01 10:09:30|51.49|50.79|51.49|50.79|51.51|50.81|51.49|50.79|10
1656670180000|2022-07-01 10:09:40|51.5|50.8|51.46|50.76|51.5|50.8|51.43|50.73|7
1656670190000|2022-07-01 10:09:50|51.47|50.77|51.45|50.75|51.47|50.77|51.44|50.74|10
1656670200000|2022-07-01 10:10:00|51.46|50.76|51.46|50.76|51.47|50.77|51.45|50.75|19
1656670210000|2022-07-01 10:10:10|51.45|50.75|51.49|50.79|51.51|50.81|51.45|50.75|14
1656670220000|2022-07-01 10:10:20|51.5|50.8|51.51|50.81|51.51|50.81|51.48|50.78|6
1656670230000|2022-07-01 10:10:30|51.52|50.82|51.52|50.82|51.52|50.82|51.51|50.81|5
1656670240000|2022-07-01 10:10:40|51.51|50.81|51.51|50.81|51.51|50.81|51.5|50.8|7
1656670250000|2022-07-01 10:10:50|51.5|50.8|51.49|50.79|51.51|50.81|51.49|50.79|8
1656670260000|2022-07-01 10:11:00|51.51|50.81|51.48|50.78|51.51|50.81|51.48|50.78|8
1656670270000|2022-07-01 10:11:10|51.49|50.79|51.53|50.83|51.53|50.83|51.48|50.78|19
1656670280000|2022-07-01 10:11:20|51.51|50.81|51.56|50.86|51.56|50.86|51.51|50.81|16
1656670290000|2022-07-01 10:11:30|51.57|50.87|51.64|50.94|51.64|50.94|51.56|50.86|12
1656670300000|2022-07-01 10:11:40|51.61|50.91|51.61|50.91|51.62|50.92|51.59|50.89|18
1656670310000|2022-07-01 10:11:50|51.6|50.9|51.58|50.88|51.64|50.94|51.57|50.87|16
1656670320000|2022-07-01 10:12:00|51.59|50.89|51.64|50.94|51.64|50.94|51.58|50.88|14
1656670330000|2022-07-01 10:12:10|51.61|50.91|51.61|50.91|51.64|50.94|51.61|50.91|15
1656670340000|2022-07-01 10:12:20|51.62|50.92|51.59|50.89|51.62|50.92|51.58|50.88|11
1656670350000|2022-07-01 10:12:30|51.58|50.88|51.61|50.91|51.61|50.91|51.58|50.88|7
1656670360000|2022-07-01 10:12:40|51.6|50.9|51.62|50.92|51.63|50.93|51.6|50.9|6
1656670370000|2022-07-01 10:12:50|51.63|50.93|51.59|50.89|51.63|50.93|51.57|50.87|9
1656670380000|2022-07-01 10:13:00|51.6|50.9|51.59|50.89|51.6|50.9|51.59|50.89|2
1656670390000|2022-07-01 10:13:10|51.6|50.9|51.58|50.88|51.6|50.9|51.56|50.86|15
1656670400000|2022-07-01 10:13:20|51.57|50.87|51.57|50.87|51.59|50.89|51.55|50.85|11
1656670410000|2022-07-01 10:13:30|51.58|50.88|51.56|50.86|51.61|50.91|51.56|50.86|15
1656670420000|2022-07-01 10:13:40|51.57|50.87|51.59|50.89|51.59|50.89|51.57|50.87|3
1656670430000|2022-07-01 10:13:50|51.58|50.88|51.58|50.88|51.59|50.89|51.58|50.88|7
1656670440000|2022-07-01 10:14:00|51.59|50.89|51.58|50.88|51.59|50.89|51.56|50.86|13
1656670450000|2022-07-01 10:14:10|51.56|50.86|51.56|50.86|51.58|50.88|51.56|50.86|15
1656670460000|2022-07-01 10:14:20|51.57|50.87|51.56|50.86|51.57|50.87|51.56|50.86|16
1656670470000|2022-07-01 10:14:30|51.57|50.87|51.58|50.88|51.58|50.88|51.56|50.86|15
1656670480000|2022-07-01 10:14:40|51.57|50.87|51.57|50.87|51.59|50.89|51.57|50.87|15
1656670490000|2022-07-01 10:14:50|51.58|50.88|51.6|50.9|51.6|50.9|51.57|50.87|11
1656670500000|2022-07-01 10:15:00|51.59|50.89|51.64|50.94|51.65|50.95|51.59|50.89|20
1656670510000|2022-07-01 10:15:10|51.65|50.95|51.62|50.92|51.67|50.97|51.61|50.91|19
1656670520000|2022-07-01 10:15:20|51.61|50.91|51.6|50.9|51.64|50.94|51.59|50.89|13
1656670530000|2022-07-01 10:15:30|51.61|50.91|51.61|50.91|51.62|50.92|51.61|50.91|5
1656670540000|2022-07-01 10:15:40|51.64|50.94|51.63|50.93|51.64|50.94|51.58|50.88|13
1656670550000|2022-07-01 10:15:50|51.62|50.92|51.66|50.96|51.66|50.96|51.6|50.9|21
1656670560000|2022-07-01 10:16:00|51.65|50.95|51.63|50.93|51.65|50.95|51.63|50.93|9
1656670570000|2022-07-01 10:16:10|51.62|50.92|51.61|50.91|51.65|50.95|51.57|50.87|14
1656670580000|2022-07-01 10:16:20|51.6|50.9|51.63|50.93|51.63|50.93|51.6|50.9|7
1656670590000|2022-07-01 10:16:30|51.64|50.94|51.7|51|51.7|51|51.62|50.92|13
1656670600000|2022-07-01 10:16:40|51.72|51.02|51.67|50.97|51.72|51.02|51.65|50.95|16
1656670610000|2022-07-01 10:16:50|51.66|50.96|51.61|50.91|51.66|50.96|51.6|50.9|12
1656670620000|2022-07-01 10:17:00|51.62|50.92|51.63|50.93|51.65|50.95|51.61|50.91|14
1656670630000|2022-07-01 10:17:10|51.65|50.95|51.65|50.95|51.66|50.96|51.65|50.95|5
1656670640000|2022-07-01 10:17:20|51.63|50.93|51.63|50.93|51.65|50.95|51.62|50.92|11
1656670650000|2022-07-01 10:17:30|51.62|50.92|51.63|50.93|51.65|50.95|51.61|50.91|12
1656670660000|2022-07-01 10:17:40|51.64|50.94|51.64|50.94|51.67|50.97|51.63|50.93|8
1656670670000|2022-07-01 10:17:50|51.63|50.93|51.64|50.94|51.64|50.94|51.63|50.93|14
1656670680000|2022-07-01 10:18:00|51.63|50.93|51.64|50.94|51.67|50.97|51.63|50.93|13
1656670690000|2022-07-01 10:18:10|51.65|50.95|51.65|50.95|51.65|50.95|51.65|50.95|1
1656670700000|2022-07-01 10:18:20|51.68|50.98|51.68|50.98|51.69|50.99|51.64|50.94|9
1656670710000|2022-07-01 10:18:30|51.66|50.96|51.68|50.98|51.68|50.98|51.61|50.91|7
1656670720000|2022-07-01 10:18:40|51.65|50.95|51.65|50.95|51.65|50.95|51.64|50.94|3
1656670730000|2022-07-01 10:18:50|51.64|50.94|51.64|50.94|51.64|50.94|51.6|50.9|3
1656670750000|2022-07-01 10:19:10|51.65|50.95|51.63|50.93|51.68|50.98|51.61|50.91|12
1656670760000|2022-07-01 10:19:20|51.62|50.92|51.65|50.95|51.65|50.95|51.61|50.91|9
1656670770000|2022-07-01 10:19:30|51.63|50.93|51.63|50.93|51.64|50.94|51.63|50.93|5
1656670780000|2022-07-01 10:19:40|51.64|50.94|51.64|50.94|51.64|50.94|51.64|50.94|1
1656670790000|2022-07-01 10:19:50|51.63|50.93|51.63|50.93|51.64|50.94|51.63|50.93|7
1656670800000|2022-07-01 10:20:00|51.64|50.94|51.64|50.94|51.67|50.97|51.64|50.94|5
1656670810000|2022-07-01 10:20:10|51.65|50.95|51.65|50.95|51.65|50.95|51.65|50.95|1
1656670820000|2022-07-01 10:20:20|51.66|50.96|51.64|50.94|51.66|50.96|51.63|50.93|9
1656670830000|2022-07-01 10:20:30|51.62|50.92|51.64|50.94|51.64|50.94|51.62|50.92|3
1656670850000|2022-07-01 10:20:50|51.63|50.93|51.63|50.93|51.64|50.94|51.63|50.93|3
1656670860000|2022-07-01 10:21:00|51.64|50.94|51.66|50.96|51.66|50.96|51.6|50.9|19
1656670870000|2022-07-01 10:21:10|51.64|50.94|51.65|50.95|51.66|50.96|51.64|50.94|16
1656670880000|2022-07-01 10:21:20|51.64|50.94|51.66|50.96|51.66|50.96|51.64|50.94|15
1656670890000|2022-07-01 10:21:30|51.63|50.93|51.62|50.92|51.66|50.96|51.61|50.91|17
1656670900000|2022-07-01 10:21:40|51.63|50.93|51.62|50.92|51.63|50.93|51.61|50.91|10
1656670910000|2022-07-01 10:21:50|51.63|50.93|51.64|50.94|51.66|50.96|51.62|50.92|17
1656670920000|2022-07-01 10:22:00|51.65|50.95|51.64|50.94|51.65|50.95|51.61|50.91|15
1656670930000|2022-07-01 10:22:10|51.62|50.92|51.65|50.95|51.65|50.95|51.62|50.92|16
1656670940000|2022-07-01 10:22:20|51.64|50.94|51.63|50.93|51.65|50.95|51.63|50.93|8
1656670950000|2022-07-01 10:22:30|51.65|50.95|51.62|50.92|51.65|50.95|51.6|50.9|9
1656670960000|2022-07-01 10:22:40|51.61|50.91|51.66|50.96|51.66|50.96|51.61|50.91|13
1656670970000|2022-07-01 10:22:50|51.65|50.95|51.7|51|51.7|51|51.63|50.93|17
1656670980000|2022-07-01 10:23:00|51.71|51.01|51.69|50.99|51.72|51.02|51.65|50.95|14
1656670990000|2022-07-01 10:23:10|51.68|50.98|51.64|50.94|51.71|51.01|51.64|50.94|17
1656671000000|2022-07-01 10:23:20|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|12
1656671010000|2022-07-01 10:23:30|51.65|50.95|51.66|50.96|51.67|50.97|51.65|50.95|7
1656671020000|2022-07-01 10:23:40|51.65|50.95|51.63|50.93|51.66|50.96|51.61|50.91|11
1656671030000|2022-07-01 10:23:50|51.64|50.94|51.65|50.95|51.65|50.95|51.61|50.91|15
1656671040000|2022-07-01 10:24:00|51.64|50.94|51.67|50.97|51.68|50.98|51.63|50.93|9
1656671050000|2022-07-01 10:24:10|51.66|50.96|51.66|50.96|51.68|50.98|51.62|50.92|11
1656671060000|2022-07-01 10:24:20|51.68|50.98|51.67|50.97|51.68|50.98|51.64|50.94|20
1656671070000|2022-07-01 10:24:30|51.66|50.96|51.67|50.97|51.67|50.97|51.66|50.96|20
1656671080000|2022-07-01 10:24:40|51.66|50.96|51.65|50.95|51.67|50.97|51.65|50.95|12
1656671090000|2022-07-01 10:24:50|51.67|50.97|51.66|50.96|51.68|50.98|51.65|50.95|14
1656671100000|2022-07-01 10:25:00|51.65|50.95|51.66|50.96|51.68|50.98|51.65|50.95|8
1656671110000|2022-07-01 10:25:10|51.67|50.97|51.65|50.95|51.67|50.97|51.65|50.95|5
1656671120000|2022-07-01 10:25:20|51.66|50.96|51.64|50.94|51.66|50.96|51.63|50.93|3
1656671130000|2022-07-01 10:25:30|51.63|50.93|51.64|50.94|51.65|50.95|51.62|50.92|10
1656671140000|2022-07-01 10:25:40|51.63|50.93|51.59|50.89|51.63|50.93|51.59|50.89|3
1656671150000|2022-07-01 10:25:50|51.58|50.88|51.63|50.93|51.63|50.93|51.58|50.88|4
1656671160000|2022-07-01 10:26:00|51.62|50.92|51.63|50.93|51.65|50.95|51.61|50.91|15
1656671170000|2022-07-01 10:26:10|51.64|50.94|51.64|50.94|51.64|50.94|51.64|50.94|1
1656671180000|2022-07-01 10:26:20|51.63|50.93|51.62|50.92|51.64|50.94|51.61|50.91|6
1656671190000|2022-07-01 10:26:30|51.65|50.95|51.65|50.95|51.65|50.95|51.62|50.92|5
1656671200000|2022-07-01 10:26:40|51.64|50.94|51.64|50.94|51.65|50.95|51.62|50.92|13
1656671210000|2022-07-01 10:26:50|51.62|50.92|51.67|50.97|51.67|50.97|51.61|50.91|8
1656671220000|2022-07-01 10:27:00|51.65|50.95|51.65|50.95|51.69|50.99|51.64|50.94|19
1656671230000|2022-07-01 10:27:10|51.71|51.01|51.67|50.97|51.71|51.01|51.64|50.94|10
1656671240000|2022-07-01 10:27:20|51.66|50.96|51.57|50.87|51.67|50.97|51.56|50.86|23
1656671250000|2022-07-01 10:27:30|51.56|50.86|51.55|50.85|51.57|50.87|51.55|50.85|9
1656671260000|2022-07-01 10:27:40|51.54|50.84|51.58|50.88|51.58|50.88|51.53|50.83|16
1656671270000|2022-07-01 10:27:50|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|8
1656671280000|2022-07-01 10:28:00|51.58|50.88|51.58|50.88|51.59|50.89|51.58|50.88|3
1656671290000|2022-07-01 10:28:10|51.6|50.9|51.58|50.88|51.6|50.9|51.58|50.88|2
1656671300000|2022-07-01 10:28:20|51.55|50.85|51.58|50.88|51.59|50.89|51.55|50.85|8
1656671310000|2022-07-01 10:28:30|51.59|50.89|51.59|50.89|51.59|50.89|51.58|50.88|3
1656671330000|2022-07-01 10:28:50|51.6|50.9|51.57|50.87|51.6|50.9|51.57|50.87|5
1656671340000|2022-07-01 10:29:00|51.59|50.89|51.58|50.88|51.59|50.89|51.58|50.88|2
1656671350000|2022-07-01 10:29:10|51.6|50.9|51.58|50.88|51.6|50.9|51.57|50.87|14
1656671370000|2022-07-01 10:29:30|51.57|50.87|51.57|50.87|51.57|50.87|51.57|50.87|1
1656671380000|2022-07-01 10:29:40|51.58|50.88|51.59|50.89|51.59|50.89|51.58|50.88|6
1656671390000|2022-07-01 10:29:50|51.58|50.88|51.59|50.89|51.59|50.89|51.58|50.88|20
1656671400000|2022-07-01 10:30:00|51.58|50.88|51.57|50.87|51.6|50.9|51.56|50.86|15
1656671410000|2022-07-01 10:30:10|51.56|50.86|51.61|50.91|51.61|50.91|51.56|50.86|6
1656671420000|2022-07-01 10:30:20|51.6|50.9|51.65|50.95|51.67|50.97|51.6|50.9|22
1656671430000|2022-07-01 10:30:30|51.64|50.94|51.63|50.93|51.65|50.95|51.63|50.93|15
1656671440000|2022-07-01 10:30:40|51.64|50.94|51.59|50.89|51.64|50.94|51.58|50.88|12
1656671450000|2022-07-01 10:30:50|51.58|50.88|51.56|50.86|51.59|50.89|51.56|50.86|8
1656671460000|2022-07-01 10:31:00|51.57|50.87|51.5|50.8|51.57|50.87|51.48|50.78|13
1656671470000|2022-07-01 10:31:10|51.49|50.79|51.49|50.79|51.5|50.8|51.49|50.79|9
1656671480000|2022-07-01 10:31:20|51.5|50.8|51.51|50.81|51.52|50.82|51.48|50.78|12
1656671490000|2022-07-01 10:31:30|51.53|50.83|51.5|50.8|51.53|50.83|51.5|50.8|11
1656671500000|2022-07-01 10:31:40|51.53|50.83|51.51|50.81|51.53|50.83|51.5|50.8|4
1656671510000|2022-07-01 10:31:50|51.5|50.8|51.5|50.8|51.51|50.81|51.5|50.8|9
1656671520000|2022-07-01 10:32:00|51.52|50.82|51.51|50.81|51.53|50.83|51.5|50.8|11
1656671530000|2022-07-01 10:32:10|51.52|50.82|51.54|50.84|51.54|50.84|51.51|50.81|6
1656671540000|2022-07-01 10:32:20|51.53|50.83|51.52|50.82|51.53|50.83|51.51|50.81|9
1656671550000|2022-07-01 10:32:30|51.53|50.83|51.54|50.84|51.56|50.86|51.5|50.8|14
1656671560000|2022-07-01 10:32:40|51.53|50.83|51.51|50.81|51.54|50.84|51.51|50.81|5
1656671570000|2022-07-01 10:32:50|51.53|50.83|51.52|50.82|51.53|50.83|51.52|50.82|2
1656671580000|2022-07-01 10:33:00|51.51|50.81|51.52|50.82|51.53|50.83|51.5|50.8|10
1656671590000|2022-07-01 10:33:10|51.51|50.81|51.51|50.81|51.53|50.83|51.51|50.81|7
1656671600000|2022-07-01 10:33:20|51.52|50.82|51.51|50.81|51.52|50.82|51.49|50.79|8
1656671610000|2022-07-01 10:33:30|51.5|50.8|51.46|50.76|51.5|50.8|51.46|50.76|14
1656671620000|2022-07-01 10:33:40|51.48|50.78|51.46|50.76|51.48|50.78|51.45|50.75|15
1656671630000|2022-07-01 10:33:50|51.47|50.77|51.41|50.71|51.47|50.77|51.4|50.7|18
1656671640000|2022-07-01 10:34:00|51.4|50.7|51.45|50.75|51.46|50.76|51.4|50.7|17
1656671650000|2022-07-01 10:34:10|51.46|50.76|51.46|50.76|51.48|50.78|51.45|50.75|7
1656671660000|2022-07-01 10:34:20|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|4
1656671670000|2022-07-01 10:34:30|51.48|50.78|51.43|50.73|51.48|50.78|51.42|50.72|13
1656671680000|2022-07-01 10:34:40|51.42|50.72|51.41|50.71|51.43|50.73|51.4|50.7|12
1656671690000|2022-07-01 10:34:50|51.4|50.7|51.4|50.7|51.41|50.71|51.4|50.7|7
1656671700000|2022-07-01 10:35:00|51.41|50.71|51.4|50.7|51.41|50.71|51.39|50.69|6
1656671710000|2022-07-01 10:35:10|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1656671720000|2022-07-01 10:35:20|51.4|50.7|51.4|50.7|51.41|50.71|51.39|50.69|11
1656671730000|2022-07-01 10:35:30|51.41|50.71|51.43|50.73|51.44|50.74|51.4|50.7|14
1656671740000|2022-07-01 10:35:40|51.42|50.72|51.42|50.72|51.44|50.74|51.42|50.72|6
1656671750000|2022-07-01 10:35:50|51.41|50.71|51.41|50.71|51.44|50.74|51.41|50.71|13
1656671760000|2022-07-01 10:36:00|51.42|50.72|51.4|50.7|51.44|50.74|51.39|50.69|15
1656671770000|2022-07-01 10:36:10|51.42|50.72|51.4|50.7|51.42|50.72|51.39|50.69|8
1656671780000|2022-07-01 10:36:20|51.41|50.71|51.4|50.7|51.41|50.71|51.4|50.7|6
1656671790000|2022-07-01 10:36:30|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1656671800000|2022-07-01 10:36:40|51.4|50.7|51.44|50.74|51.44|50.74|51.39|50.69|8
1656671810000|2022-07-01 10:36:50|51.42|50.72|51.42|50.72|51.42|50.72|51.42|50.72|1
1656671820000|2022-07-01 10:37:00|51.41|50.71|51.43|50.73|51.44|50.74|51.38|50.68|14
1656671830000|2022-07-01 10:37:10|51.42|50.72|51.42|50.72|51.43|50.73|51.41|50.71|5
1656671840000|2022-07-01 10:37:20|51.41|50.71|51.42|50.72|51.44|50.74|51.41|50.71|18
1656671850000|2022-07-01 10:37:30|51.43|50.73|51.4|50.7|51.44|50.74|51.4|50.7|8
1656671860000|2022-07-01 10:37:40|51.43|50.73|51.4|50.7|51.43|50.73|51.4|50.7|11
1656671870000|2022-07-01 10:37:50|51.39|50.69|51.41|50.71|51.41|50.71|51.39|50.69|5
1656671880000|2022-07-01 10:38:00|51.4|50.7|51.4|50.7|51.41|50.71|51.4|50.7|5
1656671890000|2022-07-01 10:38:10|51.41|50.71|51.41|50.71|51.41|50.71|51.41|50.71|1
1656671900000|2022-07-01 10:38:20|51.4|50.7|51.41|50.71|51.42|50.72|51.39|50.69|10
1656671910000|2022-07-01 10:38:30|51.42|50.72|51.39|50.69|51.42|50.72|51.37|50.67|10
1656671920000|2022-07-01 10:38:40|51.4|50.7|51.24|50.54|51.42|50.72|51.23|50.53|23
1656671930000|2022-07-01 10:38:50|51.26|50.56|51.19|50.49|51.26|50.56|51.19|50.49|20
1656671940000|2022-07-01 10:39:00|51.18|50.48|51.04|50.34|51.18|50.48|51.02|50.32|15
1656671950000|2022-07-01 10:39:10|51.03|50.33|50.94|50.24|51.03|50.33|50.94|50.24|14
1656671960000|2022-07-01 10:39:20|50.93|50.23|50.91|50.21|50.97|50.27|50.91|50.21|16
1656671970000|2022-07-01 10:39:30|50.92|50.22|50.81|50.11|50.92|50.22|50.8|50.1|15
1656671980000|2022-07-01 10:39:40|50.82|50.12|50.85|50.15|50.88|50.18|50.8|50.1|17
1656671990000|2022-07-01 10:39:50|50.86|50.16|50.84|50.14|50.89|50.19|50.84|50.14|15
1656672000000|2022-07-01 10:40:00|50.85|50.15|50.82|50.12|50.85|50.15|50.81|50.11|12
1656672010000|2022-07-01 10:40:10|50.83|50.13|50.82|50.12|50.85|50.15|50.81|50.11|12
1656672020000|2022-07-01 10:40:20|50.81|50.11|50.83|50.13|50.86|50.16|50.81|50.11|15
1656672030000|2022-07-01 10:40:30|50.82|50.12|50.76|50.06|50.82|50.12|50.75|50.05|20
1656672040000|2022-07-01 10:40:40|50.75|50.05|50.79|50.09|50.81|50.11|50.75|50.05|16
1656672050000|2022-07-01 10:40:50|50.78|50.08|50.83|50.13|50.83|50.13|50.78|50.08|11
1656672060000|2022-07-01 10:41:00|50.82|50.12|50.82|50.12|50.83|50.13|50.81|50.11|10
1656672070000|2022-07-01 10:41:10|50.84|50.14|50.89|50.19|50.9|50.2|50.83|50.13|12
1656672080000|2022-07-01 10:41:20|50.9|50.2|50.93|50.23|50.94|50.24|50.9|50.2|13
1656672090000|2022-07-01 10:41:30|50.92|50.22|50.95|50.25|50.96|50.26|50.92|50.22|15
1656672100000|2022-07-01 10:41:40|50.96|50.26|50.98|50.28|50.98|50.28|50.94|50.24|7
1656672110000|2022-07-01 10:41:50|50.97|50.27|50.94|50.24|50.98|50.28|50.93|50.23|14
1656672120000|2022-07-01 10:42:00|50.95|50.25|50.86|50.16|50.95|50.25|50.84|50.14|18
1656672130000|2022-07-01 10:42:10|50.85|50.15|50.88|50.18|50.88|50.18|50.85|50.15|6
1656672140000|2022-07-01 10:42:20|50.9|50.2|50.88|50.18|50.9|50.2|50.86|50.16|12
1656672150000|2022-07-01 10:42:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656672160000|2022-07-01 10:42:40|50.87|50.17|50.81|50.11|50.87|50.17|50.78|50.08|19
1656672170000|2022-07-01 10:42:50|50.8|50.1|50.74|50.04|50.8|50.1|50.71|50.01|14
1656672180000|2022-07-01 10:43:00|50.75|50.05|50.78|50.08|50.82|50.12|50.75|50.05|16
1656672190000|2022-07-01 10:43:10|50.79|50.09|50.81|50.11|50.81|50.11|50.78|50.08|13
1656672200000|2022-07-01 10:43:20|50.82|50.12|50.91|50.21|50.92|50.22|50.82|50.12|18
1656672210000|2022-07-01 10:43:30|50.88|50.18|50.89|50.19|50.9|50.2|50.88|50.18|4
1656672220000|2022-07-01 10:43:40|50.9|50.2|50.91|50.21|50.92|50.22|50.88|50.18|12
1656672230000|2022-07-01 10:43:50|50.9|50.2|50.93|50.23|50.95|50.25|50.9|50.2|8
1656672240000|2022-07-01 10:44:00|50.94|50.24|50.95|50.25|50.96|50.26|50.93|50.23|16
1656672250000|2022-07-01 10:44:10|50.96|50.26|50.95|50.25|50.96|50.26|50.94|50.24|6
1656672260000|2022-07-01 10:44:20|50.94|50.24|50.92|50.22|50.94|50.24|50.92|50.22|7
1656672270000|2022-07-01 10:44:30|50.9|50.2|50.9|50.2|50.92|50.22|50.88|50.18|13
1656672280000|2022-07-01 10:44:40|50.89|50.19|50.93|50.23|50.93|50.23|50.88|50.18|12
1656672290000|2022-07-01 10:44:50|50.91|50.21|50.93|50.23|50.94|50.24|50.9|50.2|16
1656672300000|2022-07-01 10:45:00|50.94|50.24|50.94|50.24|50.95|50.25|50.91|50.21|19
1656672310000|2022-07-01 10:45:10|50.93|50.23|50.9|50.2|50.96|50.26|50.9|50.2|12
1656672320000|2022-07-01 10:45:20|50.91|50.21|50.89|50.19|50.92|50.22|50.88|50.18|16
1656672330000|2022-07-01 10:45:30|50.88|50.18|50.9|50.2|50.91|50.21|50.88|50.18|10
1656672340000|2022-07-01 10:45:40|50.92|50.22|50.91|50.21|50.93|50.23|50.9|50.2|14
1656672350000|2022-07-01 10:45:50|50.93|50.23|50.98|50.28|50.98|50.28|50.91|50.21|15
1656672360000|2022-07-01 10:46:00|50.97|50.27|50.96|50.26|50.98|50.28|50.96|50.26|16
1656672370000|2022-07-01 10:46:10|50.98|50.28|50.93|50.23|50.98|50.28|50.91|50.21|14
1656672380000|2022-07-01 10:46:20|50.94|50.24|50.94|50.24|50.94|50.24|50.92|50.22|10
1656672390000|2022-07-01 10:46:30|50.93|50.23|50.95|50.25|50.96|50.26|50.93|50.23|6
1656672400000|2022-07-01 10:46:40|50.94|50.24|50.94|50.24|50.96|50.26|50.91|50.21|10
1656672410000|2022-07-01 10:46:50|50.93|50.23|50.91|50.21|50.95|50.25|50.91|50.21|13
1656672420000|2022-07-01 10:47:00|50.9|50.2|50.88|50.18|50.9|50.2|50.86|50.16|14
1656672430000|2022-07-01 10:47:10|50.89|50.19|50.86|50.16|50.89|50.19|50.84|50.14|12
1656672440000|2022-07-01 10:47:20|50.87|50.17|50.85|50.15|50.88|50.18|50.84|50.14|13
1656672450000|2022-07-01 10:47:30|50.86|50.16|50.84|50.14|50.86|50.16|50.84|50.14|3
1656672460000|2022-07-01 10:47:40|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|8
1656672470000|2022-07-01 10:47:50|50.82|50.12|50.83|50.13|50.84|50.14|50.8|50.1|16
1656672480000|2022-07-01 10:48:00|50.84|50.14|50.75|50.05|50.84|50.14|50.74|50.04|20
1656672490000|2022-07-01 10:48:10|50.74|50.04|50.83|50.13|50.84|50.14|50.73|50.03|18
1656672500000|2022-07-01 10:48:20|50.82|50.12|50.83|50.13|50.84|50.14|50.82|50.12|9
1656672510000|2022-07-01 10:48:30|50.82|50.12|50.83|50.13|50.84|50.14|50.82|50.12|14
1656672520000|2022-07-01 10:48:40|50.85|50.15|50.84|50.14|50.85|50.15|50.83|50.13|5
1656672530000|2022-07-01 10:48:50|50.85|50.15|50.84|50.14|50.87|50.17|50.84|50.14|12
1656672540000|2022-07-01 10:49:00|50.85|50.15|50.85|50.15|50.88|50.18|50.84|50.14|13
1656672550000|2022-07-01 10:49:10|50.87|50.17|50.84|50.14|50.87|50.17|50.82|50.12|15
1656672560000|2022-07-01 10:49:20|50.85|50.15|50.81|50.11|50.85|50.15|50.8|50.1|14
1656672570000|2022-07-01 10:49:30|50.82|50.12|50.85|50.15|50.86|50.16|50.81|50.11|9
1656672580000|2022-07-01 10:49:40|50.87|50.17|50.85|50.15|50.87|50.17|50.85|50.15|3
1656672590000|2022-07-01 10:49:50|50.86|50.16|50.85|50.15|50.86|50.16|50.84|50.14|10
1656672600000|2022-07-01 10:50:00|50.84|50.14|50.81|50.11|50.84|50.14|50.81|50.11|8
1656672610000|2022-07-01 10:50:10|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|4
1656672620000|2022-07-01 10:50:20|50.82|50.12|50.76|50.06|50.82|50.12|50.74|50.04|8
1656672630000|2022-07-01 10:50:30|50.75|50.05|50.73|50.03|50.75|50.05|50.73|50.03|5
1656672640000|2022-07-01 10:50:40|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656672650000|2022-07-01 10:50:50|50.75|50.05|50.74|50.04|50.75|50.05|50.73|50.03|4
1656672660000|2022-07-01 10:51:00|50.75|50.05|50.74|50.04|50.75|50.05|50.72|50.02|7
1656672670000|2022-07-01 10:51:10|50.75|50.05|50.79|50.09|50.8|50.1|50.75|50.05|18
1656672680000|2022-07-01 10:51:20|50.78|50.08|50.76|50.06|50.8|50.1|50.75|50.05|22
1656672690000|2022-07-01 10:51:30|50.77|50.07|50.75|50.05|50.77|50.07|50.74|50.04|11
1656672700000|2022-07-01 10:51:40|50.74|50.04|50.75|50.05|50.75|50.05|50.74|50.04|2
1656672710000|2022-07-01 10:51:50|50.73|50.03|50.75|50.05|50.75|50.05|50.73|50.03|2
1656672720000|2022-07-01 10:52:00|50.74|50.04|50.74|50.04|50.75|50.05|50.74|50.04|7
1656672730000|2022-07-01 10:52:10|50.75|50.05|50.74|50.04|50.75|50.05|50.73|50.03|7
1656672740000|2022-07-01 10:52:20|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|10
1656672750000|2022-07-01 10:52:30|50.73|50.03|50.7|50|50.74|50.04|50.69|49.99|11
1656672760000|2022-07-01 10:52:40|50.69|49.99|50.69|49.99|50.71|50.01|50.69|49.99|11
1656672770000|2022-07-01 10:52:50|50.7|50|50.69|49.99|50.71|50.01|50.69|49.99|4
1656672780000|2022-07-01 10:53:00|50.7|50|50.69|49.99|50.7|50|50.68|49.98|8
1656672790000|2022-07-01 10:53:10|50.68|49.98|50.65|49.95|50.69|49.99|50.65|49.95|15
1656672800000|2022-07-01 10:53:20|50.66|49.96|50.61|49.91|50.66|49.96|50.61|49.91|10
1656672810000|2022-07-01 10:53:30|50.62|49.92|50.65|49.95|50.65|49.95|50.61|49.91|8
1656672820000|2022-07-01 10:53:40|50.64|49.94|50.61|49.91|50.65|49.95|50.6|49.9|12
1656672830000|2022-07-01 10:53:50|50.6|49.9|50.65|49.95|50.65|49.95|50.6|49.9|10
1656672840000|2022-07-01 10:54:00|50.64|49.94|50.63|49.93|50.66|49.96|50.62|49.92|11
1656672850000|2022-07-01 10:54:10|50.62|49.92|50.62|49.92|50.63|49.93|50.6|49.9|13
1656672860000|2022-07-01 10:54:20|50.63|49.93|50.6|49.9|50.63|49.93|50.6|49.9|10
1656672870000|2022-07-01 10:54:30|50.62|49.92|50.63|49.93|50.64|49.94|50.61|49.91|11
1656672880000|2022-07-01 10:54:40|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|7
1656672890000|2022-07-01 10:54:50|50.63|49.93|50.64|49.94|50.66|49.96|50.63|49.93|11
1656672900000|2022-07-01 10:55:00|50.63|49.93|50.62|49.92|50.64|49.94|50.59|49.89|15
1656672910000|2022-07-01 10:55:10|50.61|49.91|50.61|49.91|50.62|49.92|50.6|49.9|12
1656672920000|2022-07-01 10:55:20|50.62|49.92|50.57|49.87|50.62|49.92|50.56|49.86|15
1656672930000|2022-07-01 10:55:30|50.58|49.88|50.56|49.86|50.58|49.88|50.55|49.85|4
1656672940000|2022-07-01 10:55:40|50.57|49.87|50.49|49.79|50.57|49.87|50.48|49.78|16
1656672950000|2022-07-01 10:55:50|50.5|49.8|50.61|49.91|50.61|49.91|50.48|49.78|18
1656672960000|2022-07-01 10:56:00|50.62|49.92|50.76|50.06|50.77|50.07|50.61|49.91|20
1656672970000|2022-07-01 10:56:10|50.77|50.07|50.73|50.03|50.77|50.07|50.73|50.03|9
1656672980000|2022-07-01 10:56:20|50.74|50.04|50.77|50.07|50.78|50.08|50.73|50.03|22
1656672990000|2022-07-01 10:56:30|50.76|50.06|50.79|50.09|50.79|50.09|50.75|50.05|11
1656673000000|2022-07-01 10:56:40|50.78|50.08|50.79|50.09|50.8|50.1|50.78|50.08|12
1656673010000|2022-07-01 10:56:50|50.78|50.08|50.85|50.15|50.87|50.17|50.78|50.08|22
1656673020000|2022-07-01 10:57:00|50.84|50.14|50.81|50.11|50.86|50.16|50.8|50.1|18
1656673030000|2022-07-01 10:57:10|50.82|50.12|50.81|50.11|50.83|50.13|50.81|50.11|8
1656673040000|2022-07-01 10:57:20|50.8|50.1|50.82|50.12|50.83|50.13|50.8|50.1|5
1656673050000|2022-07-01 10:57:30|50.81|50.11|50.83|50.13|50.85|50.15|50.81|50.11|11
1656673060000|2022-07-01 10:57:40|50.84|50.14|50.81|50.11|50.84|50.14|50.8|50.1|6
1656673070000|2022-07-01 10:57:50|50.8|50.1|50.82|50.12|50.83|50.13|50.8|50.1|9
1656673080000|2022-07-01 10:58:00|50.83|50.13|50.8|50.1|50.83|50.13|50.8|50.1|8
1656673090000|2022-07-01 10:58:10|50.79|50.09|50.77|50.07|50.79|50.09|50.77|50.07|7
1656673100000|2022-07-01 10:58:20|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|7
1656673110000|2022-07-01 10:58:30|50.79|50.09|50.8|50.1|50.81|50.11|50.78|50.08|13
1656673120000|2022-07-01 10:58:40|50.79|50.09|50.73|50.03|50.8|50.1|50.72|50.02|23
1656673130000|2022-07-01 10:58:50|50.74|50.04|50.76|50.06|50.77|50.07|50.72|50.02|13
1656673140000|2022-07-01 10:59:00|50.75|50.05|50.75|50.05|50.78|50.08|50.75|50.05|18
1656673150000|2022-07-01 10:59:10|50.76|50.06|50.77|50.07|50.79|50.09|50.75|50.05|11
1656673160000|2022-07-01 10:59:20|50.76|50.06|50.78|50.08|50.8|50.1|50.76|50.06|9
1656673170000|2022-07-01 10:59:30|50.77|50.07|50.76|50.06|50.8|50.1|50.75|50.05|13
1656673180000|2022-07-01 10:59:40|50.77|50.07|50.76|50.06|50.78|50.08|50.75|50.05|8
1656673190000|2022-07-01 10:59:50|50.77|50.07|50.75|50.05|50.78|50.08|50.73|50.03|10
1656673200000|2022-07-01 11:00:00|50.76|50.06|50.73|50.03|50.76|50.06|50.72|50.02|21
1656673210000|2022-07-01 11:00:10|50.74|50.04|50.73|50.03|50.75|50.05|50.73|50.03|9
1656673220000|2022-07-01 11:00:20|50.74|50.04|50.76|50.06|50.77|50.07|50.72|50.02|19
1656673230000|2022-07-01 11:00:30|50.74|50.04|50.71|50.01|50.77|50.07|50.71|50.01|19
1656673240000|2022-07-01 11:00:40|50.72|50.02|50.71|50.01|50.72|50.02|50.69|49.99|11
1656673250000|2022-07-01 11:00:50|50.69|49.99|50.7|50|50.71|50.01|50.68|49.98|9
1656673260000|2022-07-01 11:01:00|50.69|49.99|50.7|50|50.71|50.01|50.68|49.98|10
1656673270000|2022-07-01 11:01:10|50.71|50.01|50.61|49.91|50.71|50.01|50.61|49.91|13
1656673280000|2022-07-01 11:01:20|50.6|49.9|50.59|49.89|50.61|49.91|50.57|49.87|14
1656673290000|2022-07-01 11:01:30|50.6|49.9|50.62|49.92|50.63|49.93|50.59|49.89|9
1656673300000|2022-07-01 11:01:40|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656673310000|2022-07-01 11:01:50|50.62|49.92|50.63|49.93|50.64|49.94|50.62|49.92|11
1656673320000|2022-07-01 11:02:00|50.62|49.92|50.6|49.9|50.62|49.92|50.6|49.9|7
1656673330000|2022-07-01 11:02:10|50.61|49.91|50.61|49.91|50.61|49.91|50.6|49.9|3
1656673340000|2022-07-01 11:02:20|50.6|49.9|50.58|49.88|50.6|49.9|50.54|49.84|15
1656673350000|2022-07-01 11:02:30|50.57|49.87|50.53|49.83|50.57|49.87|50.52|49.82|12
1656673360000|2022-07-01 11:02:40|50.51|49.81|50.44|49.74|50.51|49.81|50.42|49.72|20
1656673370000|2022-07-01 11:02:50|50.43|49.73|50.49|49.79|50.51|49.81|50.41|49.71|20
1656673380000|2022-07-01 11:03:00|50.48|49.78|50.55|49.85|50.55|49.85|50.48|49.78|13
1656673390000|2022-07-01 11:03:10|50.54|49.84|50.55|49.85|50.55|49.85|50.53|49.83|17
1656673400000|2022-07-01 11:03:20|50.56|49.86|50.6|49.9|50.62|49.92|50.55|49.85|16
1656673410000|2022-07-01 11:03:30|50.59|49.89|50.57|49.87|50.6|49.9|50.56|49.86|11
1656673420000|2022-07-01 11:03:40|50.58|49.88|50.6|49.9|50.6|49.9|50.58|49.88|7
1656673430000|2022-07-01 11:03:50|50.61|49.91|50.64|49.94|50.67|49.97|50.6|49.9|19
1656673440000|2022-07-01 11:04:00|50.63|49.93|50.69|49.99|50.69|49.99|50.63|49.93|12
1656673450000|2022-07-01 11:04:10|50.7|50|50.71|50.01|50.73|50.03|50.69|49.99|18
1656673460000|2022-07-01 11:04:20|50.72|50.02|50.76|50.06|50.76|50.06|50.7|50|13
1656673470000|2022-07-01 11:04:30|50.75|50.05|50.75|50.05|50.77|50.07|50.73|50.03|20
1656673480000|2022-07-01 11:04:40|50.73|50.03|50.74|50.04|50.76|50.06|50.73|50.03|12
1656673490000|2022-07-01 11:04:50|50.75|50.05|50.75|50.05|50.76|50.06|50.73|50.03|23
1656673500000|2022-07-01 11:05:00|50.76|50.06|50.76|50.06|50.77|50.07|50.73|50.03|16
1656673510000|2022-07-01 11:05:10|50.75|50.05|50.77|50.07|50.77|50.07|50.74|50.04|14
1656673520000|2022-07-01 11:05:20|50.76|50.06|50.77|50.07|50.78|50.08|50.76|50.06|18
1656673530000|2022-07-01 11:05:30|50.78|50.08|50.77|50.07|50.78|50.08|50.76|50.06|7
1656673540000|2022-07-01 11:05:40|50.76|50.06|50.8|50.1|50.81|50.11|50.75|50.05|10
1656673550000|2022-07-01 11:05:50|50.83|50.13|50.94|50.24|50.96|50.26|50.82|50.12|22
1656673560000|2022-07-01 11:06:00|50.96|50.26|50.98|50.28|50.99|50.29|50.94|50.24|24
1656673570000|2022-07-01 11:06:10|50.99|50.29|50.96|50.26|51|50.3|50.95|50.25|15
1656673580000|2022-07-01 11:06:20|50.95|50.25|50.96|50.26|50.98|50.28|50.95|50.25|16
1656673590000|2022-07-01 11:06:30|50.95|50.25|50.95|50.25|50.97|50.27|50.94|50.24|20
1656673600000|2022-07-01 11:06:40|50.96|50.26|50.96|50.26|50.98|50.28|50.95|50.25|14
1656673610000|2022-07-01 11:06:50|50.95|50.25|50.98|50.28|50.98|50.28|50.94|50.24|12
1656673620000|2022-07-01 11:07:00|50.97|50.27|50.91|50.21|50.99|50.29|50.9|50.2|16
1656673630000|2022-07-01 11:07:10|50.92|50.22|50.93|50.23|50.94|50.24|50.91|50.21|7
1656673640000|2022-07-01 11:07:20|50.92|50.22|50.92|50.22|50.94|50.24|50.92|50.22|4
1656673650000|2022-07-01 11:07:30|50.93|50.23|50.94|50.24|50.94|50.24|50.92|50.22|11
1656673660000|2022-07-01 11:07:40|50.93|50.23|50.91|50.21|50.94|50.24|50.91|50.21|16
1656673670000|2022-07-01 11:07:50|50.92|50.22|50.98|50.28|50.99|50.29|50.91|50.21|11
1656673680000|2022-07-01 11:08:00|50.96|50.26|50.97|50.27|50.99|50.29|50.95|50.25|15
1656673690000|2022-07-01 11:08:10|50.96|50.26|50.96|50.26|50.97|50.27|50.95|50.25|7
1656673700000|2022-07-01 11:08:20|50.97|50.27|50.95|50.25|50.97|50.27|50.94|50.24|15
1656673710000|2022-07-01 11:08:30|50.94|50.24|50.94|50.24|50.95|50.25|50.93|50.23|15
1656673720000|2022-07-01 11:08:40|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656673730000|2022-07-01 11:08:50|50.95|50.25|50.96|50.26|50.98|50.28|50.95|50.25|9
1656673740000|2022-07-01 11:09:00|50.95|50.25|50.95|50.25|50.96|50.26|50.93|50.23|16
1656673750000|2022-07-01 11:09:10|50.94|50.24|50.95|50.25|50.97|50.27|50.93|50.23|16
1656673760000|2022-07-01 11:09:20|50.94|50.24|50.93|50.23|50.95|50.25|50.91|50.21|9
1656673770000|2022-07-01 11:09:30|50.92|50.22|50.92|50.22|50.92|50.22|50.91|50.21|7
1656673780000|2022-07-01 11:09:40|50.94|50.24|50.95|50.25|50.96|50.26|50.93|50.23|8
1656673790000|2022-07-01 11:09:50|50.97|50.27|50.96|50.26|50.97|50.27|50.95|50.25|6
1656673800000|2022-07-01 11:10:00|50.95|50.25|50.96|50.26|50.99|50.29|50.95|50.25|23
1656673810000|2022-07-01 11:10:10|50.97|50.27|50.95|50.25|50.97|50.27|50.93|50.23|23
1656673820000|2022-07-01 11:10:20|50.96|50.26|50.95|50.25|50.96|50.26|50.94|50.24|12
1656673830000|2022-07-01 11:10:30|50.94|50.24|50.98|50.28|50.98|50.28|50.94|50.24|5
1656673840000|2022-07-01 11:10:40|50.97|50.27|51|50.3|51|50.3|50.95|50.25|18
1656673850000|2022-07-01 11:10:50|50.99|50.29|50.99|50.29|51|50.3|50.97|50.27|16
1656673860000|2022-07-01 11:11:00|50.98|50.28|50.89|50.19|50.98|50.28|50.89|50.19|14
1656673870000|2022-07-01 11:11:10|50.91|50.21|50.9|50.2|50.93|50.23|50.87|50.17|17
1656673880000|2022-07-01 11:11:20|50.91|50.21|50.9|50.2|50.91|50.21|50.88|50.18|7
1656673890000|2022-07-01 11:11:30|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|10
1656673900000|2022-07-01 11:11:40|50.9|50.2|50.91|50.21|50.92|50.22|50.9|50.2|14
1656673910000|2022-07-01 11:11:50|50.92|50.22|50.91|50.21|50.92|50.22|50.89|50.19|15
1656673920000|2022-07-01 11:12:00|50.89|50.19|50.86|50.16|50.91|50.21|50.86|50.16|12
1656673930000|2022-07-01 11:12:10|50.87|50.17|50.89|50.19|50.92|50.22|50.87|50.17|15
1656673940000|2022-07-01 11:12:20|50.9|50.2|50.94|50.24|50.94|50.24|50.89|50.19|16
1656673950000|2022-07-01 11:12:30|50.92|50.22|50.92|50.22|50.95|50.25|50.91|50.21|13
1656673960000|2022-07-01 11:12:40|50.91|50.21|50.91|50.21|50.95|50.25|50.91|50.21|12
1656673970000|2022-07-01 11:12:50|50.9|50.2|50.9|50.2|50.94|50.24|50.9|50.2|9
1656673980000|2022-07-01 11:13:00|50.91|50.21|50.9|50.2|50.92|50.22|50.86|50.16|8
1656673990000|2022-07-01 11:13:10|50.91|50.21|50.91|50.21|50.91|50.21|50.89|50.19|15
1656674000000|2022-07-01 11:13:20|50.92|50.22|50.89|50.19|50.92|50.22|50.87|50.17|14
1656674010000|2022-07-01 11:13:30|50.86|50.16|50.88|50.18|50.9|50.2|50.85|50.15|8
1656674020000|2022-07-01 11:13:40|50.89|50.19|50.86|50.16|50.89|50.19|50.86|50.16|11
1656674030000|2022-07-01 11:13:50|50.87|50.17|50.85|50.15|50.87|50.17|50.84|50.14|6
1656674040000|2022-07-01 11:14:00|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|7
1656674050000|2022-07-01 11:14:10|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656674060000|2022-07-01 11:14:20|50.87|50.17|50.87|50.17|50.88|50.18|50.86|50.16|13
1656674070000|2022-07-01 11:14:30|50.88|50.18|50.87|50.17|50.9|50.2|50.87|50.17|10
1656674080000|2022-07-01 11:14:40|50.88|50.18|50.88|50.18|50.89|50.19|50.87|50.17|9
1656674090000|2022-07-01 11:14:50|50.87|50.17|50.88|50.18|50.88|50.18|50.86|50.16|4
1656674100000|2022-07-01 11:15:00|50.87|50.17|50.87|50.17|50.9|50.2|50.87|50.17|11
1656674110000|2022-07-01 11:15:10|50.88|50.18|50.89|50.19|50.9|50.2|50.88|50.18|4
1656674120000|2022-07-01 11:15:20|50.88|50.18|50.89|50.19|50.9|50.2|50.88|50.18|4
1656674130000|2022-07-01 11:15:30|50.88|50.18|50.99|50.29|50.99|50.29|50.88|50.18|15
1656674140000|2022-07-01 11:15:40|50.98|50.28|50.98|50.28|51|50.3|50.98|50.28|11
1656674150000|2022-07-01 11:15:50|50.99|50.29|51.03|50.33|51.05|50.35|50.99|50.29|11
1656674160000|2022-07-01 11:16:00|51.02|50.32|50.97|50.27|51.05|50.35|50.97|50.27|22
1656674170000|2022-07-01 11:16:10|50.98|50.28|50.96|50.26|50.98|50.28|50.95|50.25|8
1656674180000|2022-07-01 11:16:20|50.95|50.25|50.93|50.23|50.95|50.25|50.93|50.23|7
1656674190000|2022-07-01 11:16:30|50.94|50.24|50.89|50.19|50.94|50.24|50.88|50.18|13
1656674200000|2022-07-01 11:16:40|50.86|50.16|50.8|50.1|50.86|50.16|50.8|50.1|13
1656674210000|2022-07-01 11:16:50|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|7
1656674220000|2022-07-01 11:17:00|50.8|50.1|50.72|50.02|50.8|50.1|50.71|50.01|16
1656674230000|2022-07-01 11:17:10|50.73|50.03|50.74|50.04|50.76|50.06|50.73|50.03|11
1656674240000|2022-07-01 11:17:20|50.75|50.05|50.79|50.09|50.79|50.09|50.75|50.05|11
1656674250000|2022-07-01 11:17:30|50.78|50.08|50.79|50.09|50.79|50.09|50.76|50.06|13
1656674260000|2022-07-01 11:17:40|50.78|50.08|50.81|50.11|50.81|50.11|50.78|50.08|15
1656674270000|2022-07-01 11:17:50|50.83|50.13|50.91|50.21|50.92|50.22|50.83|50.13|19
1656674280000|2022-07-01 11:18:00|50.92|50.22|50.91|50.21|50.93|50.23|50.9|50.2|12
1656674290000|2022-07-01 11:18:10|50.92|50.22|51|50.3|51.01|50.31|50.92|50.22|10
1656674300000|2022-07-01 11:18:20|50.99|50.29|50.98|50.28|51|50.3|50.98|50.28|6
1656674310000|2022-07-01 11:18:30|50.99|50.29|50.98|50.28|51|50.3|50.96|50.26|15
1656674320000|2022-07-01 11:18:40|50.96|50.26|50.95|50.25|50.97|50.27|50.93|50.23|13
1656674330000|2022-07-01 11:18:50|50.96|50.26|50.9|50.2|50.96|50.26|50.89|50.19|13
1656674340000|2022-07-01 11:19:00|50.89|50.19|50.89|50.19|50.9|50.2|50.88|50.18|9
1656674350000|2022-07-01 11:19:10|50.9|50.2|50.91|50.21|50.91|50.21|50.89|50.19|12
1656674360000|2022-07-01 11:19:20|50.92|50.22|50.94|50.24|50.96|50.26|50.92|50.22|13
1656674370000|2022-07-01 11:19:30|50.93|50.23|50.93|50.23|50.94|50.24|50.92|50.22|5
1656674380000|2022-07-01 11:19:40|50.94|50.24|50.93|50.23|50.94|50.24|50.91|50.21|7
1656674390000|2022-07-01 11:19:50|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|9
1656674400000|2022-07-01 11:20:00|50.92|50.22|50.94|50.24|50.96|50.26|50.92|50.22|9
1656674410000|2022-07-01 11:20:10|50.93|50.23|50.96|50.26|50.96|50.26|50.93|50.23|15
1656674420000|2022-07-01 11:20:20|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|12
1656674430000|2022-07-01 11:20:30|50.95|50.25|50.96|50.26|50.96|50.26|50.93|50.23|8
1656674440000|2022-07-01 11:20:40|50.95|50.25|50.94|50.24|50.96|50.26|50.93|50.23|14
1656674450000|2022-07-01 11:20:50|50.95|50.25|50.95|50.25|50.95|50.25|50.94|50.24|9
1656674460000|2022-07-01 11:21:00|50.94|50.24|50.95|50.25|50.96|50.26|50.94|50.24|9
1656674470000|2022-07-01 11:21:10|50.94|50.24|50.92|50.22|50.95|50.25|50.91|50.21|13
1656674480000|2022-07-01 11:21:20|50.91|50.21|50.92|50.22|50.93|50.23|50.91|50.21|6
1656674490000|2022-07-01 11:21:30|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|7
1656674500000|2022-07-01 11:21:40|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|2
1656674510000|2022-07-01 11:21:50|50.92|50.22|50.92|50.22|50.92|50.22|50.91|50.21|3
1656674520000|2022-07-01 11:22:00|50.91|50.21|50.91|50.21|50.92|50.22|50.9|50.2|11
1656674530000|2022-07-01 11:22:10|50.92|50.22|50.91|50.21|50.92|50.22|50.9|50.2|13
1656674540000|2022-07-01 11:22:20|50.92|50.22|50.91|50.21|50.92|50.22|50.88|50.18|8
1656674550000|2022-07-01 11:22:30|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|2
1656674560000|2022-07-01 11:22:40|50.9|50.2|50.91|50.21|50.92|50.22|50.9|50.2|6
1656674570000|2022-07-01 11:22:50|50.92|50.22|50.91|50.21|50.93|50.23|50.9|50.2|14
1656674580000|2022-07-01 11:23:00|50.9|50.2|50.91|50.21|50.92|50.22|50.9|50.2|14
1656674590000|2022-07-01 11:23:10|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|9
1656674600000|2022-07-01 11:23:20|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|6
1656674610000|2022-07-01 11:23:30|50.9|50.2|50.89|50.19|50.91|50.21|50.89|50.19|10
1656674620000|2022-07-01 11:23:40|50.9|50.2|50.9|50.2|50.92|50.22|50.9|50.2|13
1656674640000|2022-07-01 11:24:00|50.91|50.21|50.92|50.22|50.93|50.23|50.91|50.21|14
1656674650000|2022-07-01 11:24:10|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|11
1656674660000|2022-07-01 11:24:20|50.92|50.22|50.98|50.28|50.98|50.28|50.91|50.21|14
1656674670000|2022-07-01 11:24:30|50.97|50.27|50.98|50.28|50.99|50.29|50.96|50.26|15
1656674680000|2022-07-01 11:24:40|50.99|50.29|50.97|50.27|50.99|50.29|50.95|50.25|17
1656674690000|2022-07-01 11:24:50|50.98|50.28|51|50.3|51|50.3|50.97|50.27|5
1656674700000|2022-07-01 11:25:00|50.99|50.29|50.99|50.29|51.02|50.32|50.96|50.26|22
1656674710000|2022-07-01 11:25:10|50.97|50.27|50.96|50.26|50.99|50.29|50.95|50.25|12
1656674720000|2022-07-01 11:25:20|50.97|50.27|50.95|50.25|50.97|50.27|50.95|50.25|5
1656674730000|2022-07-01 11:25:30|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|5
1656674760000|2022-07-01 11:26:00|50.95|50.25|50.99|50.29|50.99|50.29|50.95|50.25|12
1656674770000|2022-07-01 11:26:10|51|50.3|50.98|50.28|51|50.3|50.96|50.26|15
1656674780000|2022-07-01 11:26:20|50.96|50.26|50.94|50.24|50.97|50.27|50.94|50.24|14
1656674790000|2022-07-01 11:26:30|50.95|50.25|50.98|50.28|50.98|50.28|50.94|50.24|14
1656674800000|2022-07-01 11:26:40|50.97|50.27|50.95|50.25|50.98|50.28|50.93|50.23|21
1656674810000|2022-07-01 11:26:50|50.96|50.26|50.97|50.27|50.97|50.27|50.94|50.24|14
1656674820000|2022-07-01 11:27:00|50.96|50.26|50.96|50.26|50.98|50.28|50.95|50.25|14
1656674830000|2022-07-01 11:27:10|50.95|50.25|50.95|50.25|50.97|50.27|50.95|50.25|6
1656674840000|2022-07-01 11:27:20|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656674850000|2022-07-01 11:27:30|50.97|50.27|50.96|50.26|50.98|50.28|50.96|50.26|6
1656674870000|2022-07-01 11:27:50|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656674880000|2022-07-01 11:28:00|50.96|50.26|50.98|50.28|50.99|50.29|50.96|50.26|9
1656674890000|2022-07-01 11:28:10|50.99|50.29|50.98|50.28|51|50.3|50.97|50.27|9
1656674900000|2022-07-01 11:28:20|50.97|50.27|50.96|50.26|51.01|50.31|50.96|50.26|12
1656674910000|2022-07-01 11:28:30|50.98|50.28|50.98|50.28|51|50.3|50.97|50.27|7
1656674920000|2022-07-01 11:28:40|50.97|50.27|51.05|50.35|51.06|50.36|50.97|50.27|19
1656674930000|2022-07-01 11:28:50|51.06|50.36|51.03|50.33|51.06|50.36|51|50.3|16
1656674940000|2022-07-01 11:29:00|51.04|50.34|51|50.3|51.04|50.34|50.99|50.29|10
1656674950000|2022-07-01 11:29:10|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|13
1656674960000|2022-07-01 11:29:20|50.98|50.28|50.98|50.28|50.99|50.29|50.97|50.27|14
1656674970000|2022-07-01 11:29:30|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|8
1656674980000|2022-07-01 11:29:40|50.97|50.27|50.98|50.28|50.99|50.29|50.96|50.26|9
1656675000000|2022-07-01 11:30:00|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|3
1656675010000|2022-07-01 11:30:10|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|5
1656675020000|2022-07-01 11:30:20|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|2
1656675030000|2022-07-01 11:30:30|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|2
1656675040000|2022-07-01 11:30:40|50.99|50.29|50.98|50.28|50.99|50.29|50.97|50.27|4
1656675050000|2022-07-01 11:30:50|50.97|50.27|50.95|50.25|50.97|50.27|50.95|50.25|2
1656675060000|2022-07-01 11:31:00|50.94|50.24|50.93|50.23|50.94|50.24|50.92|50.22|8
1656675070000|2022-07-01 11:31:10|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|8
1656675080000|2022-07-01 11:31:20|50.92|50.22|50.9|50.2|50.92|50.22|50.89|50.19|8
1656675090000|2022-07-01 11:31:30|50.91|50.21|50.94|50.24|50.94|50.24|50.89|50.19|12
1656675100000|2022-07-01 11:31:40|50.93|50.23|50.93|50.23|50.94|50.24|50.92|50.22|9
1656675110000|2022-07-01 11:31:50|50.94|50.24|50.94|50.24|50.95|50.25|50.93|50.23|9
1656675120000|2022-07-01 11:32:00|50.93|50.23|50.94|50.24|50.95|50.25|50.93|50.23|5
1656675130000|2022-07-01 11:32:10|50.95|50.25|50.95|50.25|50.95|50.25|50.94|50.24|17
1656675140000|2022-07-01 11:32:20|50.94|50.24|50.93|50.23|50.95|50.25|50.92|50.22|11
1656675150000|2022-07-01 11:32:30|50.91|50.21|50.91|50.21|50.92|50.22|50.91|50.21|9
1656675160000|2022-07-01 11:32:40|50.92|50.22|50.93|50.23|50.93|50.23|50.91|50.21|10
1656675170000|2022-07-01 11:32:50|50.91|50.21|50.92|50.22|50.93|50.23|50.91|50.21|10
1656675180000|2022-07-01 11:33:00|50.91|50.21|50.91|50.21|50.92|50.22|50.91|50.21|13
1656675190000|2022-07-01 11:33:10|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|8
1656675210000|2022-07-01 11:33:30|50.92|50.22|50.91|50.21|50.92|50.22|50.88|50.18|11
1656675220000|2022-07-01 11:33:40|50.9|50.2|50.91|50.21|50.92|50.22|50.9|50.2|6
1656675230000|2022-07-01 11:33:50|50.93|50.23|50.91|50.21|50.93|50.23|50.91|50.21|4
1656675240000|2022-07-01 11:34:00|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|2
1656675250000|2022-07-01 11:34:10|50.92|50.22|50.93|50.23|50.94|50.24|50.92|50.22|9
1656675260000|2022-07-01 11:34:20|50.94|50.24|50.93|50.23|50.95|50.25|50.93|50.23|11
1656675270000|2022-07-01 11:34:30|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|3
1656675280000|2022-07-01 11:34:40|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|14
1656675290000|2022-07-01 11:34:50|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|4
1656675300000|2022-07-01 11:35:00|50.91|50.21|50.89|50.19|50.92|50.22|50.89|50.19|15
1656675310000|2022-07-01 11:35:10|50.9|50.2|50.9|50.2|50.91|50.21|50.89|50.19|5
1656675320000|2022-07-01 11:35:20|50.91|50.21|50.91|50.21|50.91|50.21|50.9|50.2|3
1656675330000|2022-07-01 11:35:30|50.92|50.22|50.96|50.26|50.96|50.26|50.91|50.21|10
1656675340000|2022-07-01 11:35:40|50.95|50.25|50.94|50.24|50.95|50.25|50.93|50.23|7
1656675350000|2022-07-01 11:35:50|50.95|50.25|50.94|50.24|50.95|50.25|50.92|50.22|9
1656675360000|2022-07-01 11:36:00|50.92|50.22|50.92|50.22|50.95|50.25|50.91|50.21|9
1656675370000|2022-07-01 11:36:10|50.91|50.21|50.92|50.22|50.93|50.23|50.91|50.21|6
1656675380000|2022-07-01 11:36:20|50.91|50.21|50.91|50.21|50.92|50.22|50.89|50.19|7
1656675410000|2022-07-01 11:36:50|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|3
1656675420000|2022-07-01 11:37:00|50.91|50.21|50.9|50.2|50.91|50.21|50.89|50.19|4
1656675430000|2022-07-01 11:37:10|50.91|50.21|50.96|50.26|50.97|50.27|50.89|50.19|14
1656675440000|2022-07-01 11:37:20|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|4
1656675450000|2022-07-01 11:37:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656675460000|2022-07-01 11:37:40|50.97|50.27|51.03|50.33|51.03|50.33|50.97|50.27|12
1656675470000|2022-07-01 11:37:50|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|4
1656675480000|2022-07-01 11:38:00|51.04|50.34|51|50.3|51.05|50.35|51|50.3|12
1656675490000|2022-07-01 11:38:10|51.01|50.31|51.04|50.34|51.04|50.34|51|50.3|14
1656675500000|2022-07-01 11:38:20|51.03|50.33|51.02|50.32|51.04|50.34|51.02|50.32|4
1656675510000|2022-07-01 11:38:30|51.03|50.33|51.04|50.34|51.04|50.34|51.02|50.32|6
1656675520000|2022-07-01 11:38:40|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656675530000|2022-07-01 11:38:50|51.04|50.34|51.02|50.32|51.04|50.34|51.02|50.32|5
1656675540000|2022-07-01 11:39:00|51.03|50.33|51.03|50.33|51.04|50.34|51.01|50.31|18
1656675550000|2022-07-01 11:39:10|51.02|50.32|51.06|50.36|51.06|50.36|51.01|50.31|13
1656675560000|2022-07-01 11:39:20|51.08|50.38|51.03|50.33|51.08|50.38|51.03|50.33|16
1656675570000|2022-07-01 11:39:30|51.02|50.32|50.97|50.27|51.02|50.32|50.96|50.26|14
1656675580000|2022-07-01 11:39:40|50.98|50.28|50.96|50.26|50.99|50.29|50.95|50.25|13
1656675590000|2022-07-01 11:39:50|50.95|50.25|50.95|50.25|50.96|50.26|50.94|50.24|11
1656675600000|2022-07-01 11:40:00|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|9
1656675610000|2022-07-01 11:40:10|50.93|50.23|50.95|50.25|50.96|50.26|50.93|50.23|5
1656675620000|2022-07-01 11:40:20|50.94|50.24|50.94|50.24|50.96|50.26|50.94|50.24|4
1656675630000|2022-07-01 11:40:30|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|15
1656675640000|2022-07-01 11:40:40|50.97|50.27|51|50.3|51|50.3|50.94|50.24|13
1656675650000|2022-07-01 11:40:50|50.99|50.29|50.99|50.29|51|50.3|50.98|50.28|9
1656675660000|2022-07-01 11:41:00|51|50.3|50.96|50.26|51|50.3|50.96|50.26|7
1656675670000|2022-07-01 11:41:10|50.95|50.25|50.91|50.21|50.96|50.26|50.91|50.21|11
1656675680000|2022-07-01 11:41:20|50.92|50.22|50.92|50.22|50.93|50.23|50.91|50.21|11
1656675690000|2022-07-01 11:41:30|50.91|50.21|50.93|50.23|50.93|50.23|50.9|50.2|11
1656675700000|2022-07-01 11:41:40|50.92|50.22|50.93|50.23|50.93|50.23|50.91|50.21|9
1656675710000|2022-07-01 11:41:50|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|11
1656675720000|2022-07-01 11:42:00|50.93|50.23|50.94|50.24|50.95|50.25|50.91|50.21|15
1656675730000|2022-07-01 11:42:10|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|7
1656675740000|2022-07-01 11:42:20|50.94|50.24|50.92|50.22|50.94|50.24|50.91|50.21|11
1656675750000|2022-07-01 11:42:30|50.93|50.23|50.91|50.21|50.93|50.23|50.91|50.21|5
1656675760000|2022-07-01 11:42:40|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656675770000|2022-07-01 11:42:50|50.91|50.21|50.92|50.22|50.93|50.23|50.91|50.21|8
1656675780000|2022-07-01 11:43:00|50.93|50.23|50.93|50.23|50.93|50.23|50.91|50.21|15
1656675790000|2022-07-01 11:43:10|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|2
1656675800000|2022-07-01 11:43:20|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656675810000|2022-07-01 11:43:30|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656675820000|2022-07-01 11:43:40|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|10
1656675830000|2022-07-01 11:43:50|50.99|50.29|50.97|50.27|50.99|50.29|50.97|50.27|10
1656675840000|2022-07-01 11:44:00|50.98|50.28|50.97|50.27|50.98|50.28|50.95|50.25|5
1656675850000|2022-07-01 11:44:10|50.94|50.24|50.96|50.26|50.98|50.28|50.94|50.24|12
1656675860000|2022-07-01 11:44:20|50.97|50.27|50.97|50.27|50.97|50.27|50.95|50.25|6
1656675870000|2022-07-01 11:44:30|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|3
1656675880000|2022-07-01 11:44:40|50.95|50.25|50.97|50.27|50.98|50.28|50.95|50.25|9
1656675890000|2022-07-01 11:44:50|50.98|50.28|51|50.3|51|50.3|50.98|50.28|10
1656675900000|2022-07-01 11:45:00|51.01|50.31|50.98|50.28|51.01|50.31|50.97|50.27|12
1656675910000|2022-07-01 11:45:10|50.99|50.29|50.95|50.25|50.99|50.29|50.95|50.25|4
1656675920000|2022-07-01 11:45:20|50.96|50.26|51|50.3|51|50.3|50.96|50.26|7
1656675930000|2022-07-01 11:45:30|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|2
1656675940000|2022-07-01 11:45:40|50.99|50.29|50.98|50.28|51|50.3|50.98|50.28|4
1656675960000|2022-07-01 11:46:00|51|50.3|50.99|50.29|51|50.3|50.99|50.29|2
1656675970000|2022-07-01 11:46:10|51|50.3|50.99|50.29|51.01|50.31|50.99|50.29|5
1656675980000|2022-07-01 11:46:20|51.01|50.31|50.99|50.29|51.01|50.31|50.99|50.29|5
1656675990000|2022-07-01 11:46:30|51|50.3|51|50.3|51|50.3|50.99|50.29|7
1656676000000|2022-07-01 11:46:40|50.99|50.29|50.99|50.29|51|50.3|50.99|50.29|7
1656676010000|2022-07-01 11:46:50|50.98|50.28|50.99|50.29|51.01|50.31|50.98|50.28|10
1656676020000|2022-07-01 11:47:00|50.98|50.28|50.96|50.26|51|50.3|50.96|50.26|11
1656676030000|2022-07-01 11:47:10|50.95|50.25|50.9|50.2|50.96|50.26|50.89|50.19|15
1656676040000|2022-07-01 11:47:20|50.91|50.21|50.92|50.22|50.94|50.24|50.9|50.2|19
1656676050000|2022-07-01 11:47:30|50.91|50.21|50.9|50.2|50.91|50.21|50.89|50.19|14
1656676060000|2022-07-01 11:47:40|50.91|50.21|50.93|50.23|50.94|50.24|50.91|50.21|7
1656676070000|2022-07-01 11:47:50|50.94|50.24|50.95|50.25|50.96|50.26|50.93|50.23|8
1656676080000|2022-07-01 11:48:00|50.94|50.24|50.94|50.24|50.95|50.25|50.93|50.23|16
1656676090000|2022-07-01 11:48:10|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|6
1656676100000|2022-07-01 11:48:20|50.95|50.25|50.95|50.25|50.95|50.25|50.94|50.24|3
1656676110000|2022-07-01 11:48:30|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|2
1656676120000|2022-07-01 11:48:40|50.94|50.24|50.95|50.25|50.95|50.25|50.91|50.21|9
1656676130000|2022-07-01 11:48:50|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|7
1656676140000|2022-07-01 11:49:00|50.96|50.26|50.94|50.24|50.96|50.26|50.93|50.23|4
1656676150000|2022-07-01 11:49:10|50.93|50.23|50.93|50.23|50.95|50.25|50.93|50.23|18
1656676160000|2022-07-01 11:49:20|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|4
1656676170000|2022-07-01 11:49:30|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|4
1656676180000|2022-07-01 11:49:40|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|4
1656676190000|2022-07-01 11:49:50|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|6
1656676200000|2022-07-01 11:50:00|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|8
1656676210000|2022-07-01 11:50:10|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|9
1656676220000|2022-07-01 11:50:20|50.97|50.27|50.96|50.26|50.97|50.27|50.95|50.25|4
1656676230000|2022-07-01 11:50:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|4
1656676240000|2022-07-01 11:50:40|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656676250000|2022-07-01 11:50:50|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656676260000|2022-07-01 11:51:00|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656676280000|2022-07-01 11:51:20|50.97|50.27|50.92|50.22|50.97|50.27|50.91|50.21|8
1656676290000|2022-07-01 11:51:30|50.88|50.18|50.91|50.21|50.92|50.22|50.88|50.18|3
1656676300000|2022-07-01 11:51:40|50.92|50.22|50.92|50.22|50.93|50.23|50.9|50.2|12
1656676310000|2022-07-01 11:51:50|50.91|50.21|50.91|50.21|50.92|50.22|50.89|50.19|8
1656676320000|2022-07-01 11:52:00|50.92|50.22|50.92|50.22|50.93|50.23|50.89|50.19|8
1656676330000|2022-07-01 11:52:10|50.91|50.21|50.92|50.22|50.93|50.23|50.91|50.21|6
1656676340000|2022-07-01 11:52:20|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1656676350000|2022-07-01 11:52:30|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|4
1656676360000|2022-07-01 11:52:40|50.93|50.23|50.95|50.25|50.95|50.25|50.92|50.22|4
1656676370000|2022-07-01 11:52:50|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|7
1656676380000|2022-07-01 11:53:00|50.96|50.26|50.97|50.27|50.98|50.28|50.96|50.26|11
1656676390000|2022-07-01 11:53:10|50.96|50.26|50.97|50.27|50.97|50.27|50.93|50.23|7
1656676400000|2022-07-01 11:53:20|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656676410000|2022-07-01 11:53:30|50.97|50.27|50.97|50.27|50.99|50.29|50.96|50.26|13
1656676440000|2022-07-01 11:54:00|50.96|50.26|50.97|50.27|50.97|50.27|50.95|50.25|3
1656676450000|2022-07-01 11:54:10|50.96|50.26|50.96|50.26|50.98|50.28|50.95|50.25|7
1656676460000|2022-07-01 11:54:20|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|5
1656676470000|2022-07-01 11:54:30|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|8
1656676480000|2022-07-01 11:54:40|50.95|50.25|50.97|50.27|50.97|50.27|50.95|50.25|6
1656676490000|2022-07-01 11:54:50|50.98|50.28|50.97|50.27|50.99|50.29|50.97|50.27|12
1656676500000|2022-07-01 11:55:00|50.96|50.26|50.96|50.26|50.98|50.28|50.94|50.24|14
1656676510000|2022-07-01 11:55:10|50.97|50.27|50.97|50.27|50.98|50.28|50.96|50.26|7
1656676520000|2022-07-01 11:55:20|50.98|50.28|50.99|50.29|50.99|50.29|50.97|50.27|3
1656676530000|2022-07-01 11:55:30|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656676540000|2022-07-01 11:55:40|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656676550000|2022-07-01 11:55:50|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|5
1656676560000|2022-07-01 11:56:00|50.98|50.28|51|50.3|51.02|50.32|50.98|50.28|8
1656676570000|2022-07-01 11:56:10|50.99|50.29|51.02|50.32|51.02|50.32|50.98|50.28|15
1656676580000|2022-07-01 11:56:20|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|7
1656676590000|2022-07-01 11:56:30|51.02|50.32|51.07|50.37|51.07|50.37|51.02|50.32|9
1656676600000|2022-07-01 11:56:40|51.05|50.35|51.06|50.36|51.07|50.37|51.04|50.34|6
1656676610000|2022-07-01 11:56:50|51.05|50.35|51.03|50.33|51.05|50.35|51.03|50.33|11
1656676620000|2022-07-01 11:57:00|51.04|50.34|51.12|50.42|51.12|50.42|51.04|50.34|19
1656676630000|2022-07-01 11:57:10|51.11|50.41|51.1|50.4|51.11|50.41|51.07|50.37|5
1656676640000|2022-07-01 11:57:20|51.09|50.39|51.09|50.39|51.1|50.4|51.08|50.38|5
1656676650000|2022-07-01 11:57:30|51.1|50.4|51.08|50.38|51.1|50.4|51.07|50.37|8
1656676660000|2022-07-01 11:57:40|51.09|50.39|51.05|50.35|51.09|50.39|51.05|50.35|11
1656676670000|2022-07-01 11:57:50|51.06|50.36|51.04|50.34|51.07|50.37|51.02|50.32|18
1656676680000|2022-07-01 11:58:00|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|15
1656676690000|2022-07-01 11:58:10|51.06|50.36|51.06|50.36|51.06|50.36|51.04|50.34|7
1656676700000|2022-07-01 11:58:20|51.05|50.35|51.07|50.37|51.07|50.37|51.04|50.34|10
1656676720000|2022-07-01 11:58:40|51.06|50.36|51.06|50.36|51.07|50.37|51.06|50.36|5
1656676730000|2022-07-01 11:58:50|51.07|50.37|51.07|50.37|51.07|50.37|51.07|50.37|1
1656676740000|2022-07-01 11:59:00|51.06|50.36|51.08|50.38|51.08|50.38|51.05|50.35|13
1656676750000|2022-07-01 11:59:10|51.07|50.37|51.07|50.37|51.08|50.38|51.06|50.36|11
1656676760000|2022-07-01 11:59:20|51.08|50.38|51.08|50.38|51.08|50.38|51.07|50.37|7
1656676770000|2022-07-01 11:59:30|51.07|50.37|51.08|50.38|51.09|50.39|51.07|50.37|5
1656676780000|2022-07-01 11:59:40|51.07|50.37|51.07|50.37|51.08|50.38|51.07|50.37|5
1656676790000|2022-07-01 11:59:50|51.08|50.38|51.08|50.38|51.08|50.38|51.07|50.37|5
1656676800000|2022-07-01 12:00:00|51.09|50.39|51.08|50.38|51.09|50.39|51.04|50.34|16
1656676810000|2022-07-01 12:00:10|51.07|50.37|51.07|50.37|51.08|50.38|51.07|50.37|11
1656676820000|2022-07-01 12:00:20|51.08|50.38|51.04|50.34|51.08|50.38|51.04|50.34|9
1656676830000|2022-07-01 12:00:30|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|8
1656676840000|2022-07-01 12:00:40|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|2
1656676850000|2022-07-01 12:00:50|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|11
1656676860000|2022-07-01 12:01:00|51.06|50.36|51.06|50.36|51.07|50.37|51.05|50.35|21
1656676870000|2022-07-01 12:01:10|51.05|50.35|51.07|50.37|51.08|50.38|51.05|50.35|15
1656676880000|2022-07-01 12:01:20|51.08|50.38|51.12|50.42|51.12|50.42|51.08|50.38|6
1656676890000|2022-07-01 12:01:30|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|3
1656676900000|2022-07-01 12:01:40|51.12|50.42|51.13|50.43|51.13|50.43|51.12|50.42|6
1656676910000|2022-07-01 12:01:50|51.12|50.42|51.13|50.43|51.14|50.44|51.12|50.42|4
1656676920000|2022-07-01 12:02:00|51.14|50.44|51.12|50.42|51.15|50.45|51.12|50.42|12
1656676930000|2022-07-01 12:02:10|51.13|50.43|51.14|50.44|51.14|50.44|51.13|50.43|4
1656676940000|2022-07-01 12:02:20|51.13|50.43|51.13|50.43|51.14|50.44|51.12|50.42|11
1656676950000|2022-07-01 12:02:30|51.14|50.44|51.13|50.43|51.14|50.44|51.12|50.42|8
1656676960000|2022-07-01 12:02:40|51.12|50.42|51.14|50.44|51.14|50.44|51.12|50.42|5
1656676970000|2022-07-01 12:02:50|51.13|50.43|51.13|50.43|51.14|50.44|51.12|50.42|15
1656676980000|2022-07-01 12:03:00|51.14|50.44|51.13|50.43|51.14|50.44|51.12|50.42|8
1656676990000|2022-07-01 12:03:10|51.08|50.38|51.04|50.34|51.08|50.38|51|50.3|16
1656677000000|2022-07-01 12:03:20|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|4
1656677020000|2022-07-01 12:03:40|51.05|50.35|51.04|50.34|51.06|50.36|51.04|50.34|8
1656677040000|2022-07-01 12:04:00|51.05|50.35|51.06|50.36|51.07|50.37|51.05|50.35|4
1656677050000|2022-07-01 12:04:10|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|6
1656677060000|2022-07-01 12:04:20|51.07|50.37|51.08|50.38|51.08|50.38|51.07|50.37|4
1656677070000|2022-07-01 12:04:30|51.07|50.37|51.07|50.37|51.09|50.39|51.07|50.37|19
1656677080000|2022-07-01 12:04:40|51.08|50.38|51.07|50.37|51.08|50.38|51.06|50.36|10
1656677090000|2022-07-01 12:04:50|51.06|50.36|51.07|50.37|51.07|50.37|51.06|50.36|2
1656677100000|2022-07-01 12:05:00|51.08|50.38|51.07|50.37|51.1|50.4|51.07|50.37|10
1656677110000|2022-07-01 12:05:10|51.08|50.38|51.09|50.39|51.11|50.41|51.08|50.38|13
1656677120000|2022-07-01 12:05:20|51.08|50.38|51.1|50.4|51.12|50.42|51.08|50.38|15
1656677130000|2022-07-01 12:05:30|51.11|50.41|51.1|50.4|51.11|50.41|51.06|50.36|4
1656677140000|2022-07-01 12:05:40|51.09|50.39|51.09|50.39|51.09|50.39|51.09|50.39|1
1656677150000|2022-07-01 12:05:50|51.1|50.4|51.1|50.4|51.1|50.4|51.1|50.4|1
1656677160000|2022-07-01 12:06:00|51.09|50.39|51.08|50.38|51.09|50.39|51.06|50.36|16
1656677170000|2022-07-01 12:06:10|51.07|50.37|51.07|50.37|51.08|50.38|51.07|50.37|3
1656677180000|2022-07-01 12:06:20|51.08|50.38|51.08|50.38|51.09|50.39|51.07|50.37|6
1656677190000|2022-07-01 12:06:30|51.07|50.37|51.07|50.37|51.09|50.39|51.06|50.36|7
1656677200000|2022-07-01 12:06:40|51.05|50.35|51.07|50.37|51.07|50.37|51.05|50.35|5
1656677220000|2022-07-01 12:07:00|51.08|50.38|51.04|50.34|51.08|50.38|51.04|50.34|14
1656677230000|2022-07-01 12:07:10|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|4
1656677240000|2022-07-01 12:07:20|51.05|50.35|51.08|50.38|51.08|50.38|51.05|50.35|9
1656677250000|2022-07-01 12:07:30|51.06|50.36|51.05|50.35|51.07|50.37|51.05|50.35|8
1656677260000|2022-07-01 12:07:40|51.06|50.36|51.05|50.35|51.06|50.36|51.03|50.33|10
1656677270000|2022-07-01 12:07:50|51.04|50.34|51.04|50.34|51.04|50.34|51.01|50.31|13
1656677280000|2022-07-01 12:08:00|51.03|50.33|51.04|50.34|51.04|50.34|51.02|50.32|4
1656677290000|2022-07-01 12:08:10|51.05|50.35|51.05|50.35|51.05|50.35|51.03|50.33|8
1656677300000|2022-07-01 12:08:20|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|6
1656677310000|2022-07-01 12:08:30|51.05|50.35|51.04|50.34|51.05|50.35|51.02|50.32|8
1656677320000|2022-07-01 12:08:40|51.02|50.32|51.05|50.35|51.05|50.35|51.02|50.32|6
1656677330000|2022-07-01 12:08:50|51.04|50.34|51.06|50.36|51.06|50.36|51.04|50.34|6
1656677340000|2022-07-01 12:09:00|51.05|50.35|51.05|50.35|51.05|50.35|51.05|50.35|1
1656677350000|2022-07-01 12:09:10|51.04|50.34|51.01|50.31|51.04|50.34|51.01|50.31|8
1656677360000|2022-07-01 12:09:20|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656677370000|2022-07-01 12:09:30|51.03|50.33|51.02|50.32|51.03|50.33|51.01|50.31|8
1656677380000|2022-07-01 12:09:40|51.01|50.31|51.02|50.32|51.04|50.34|51.01|50.31|6
1656677400000|2022-07-01 12:10:00|51.03|50.33|51.01|50.31|51.03|50.33|51.01|50.31|7
1656677410000|2022-07-01 12:10:10|51.02|50.32|51|50.3|51.02|50.32|51|50.3|3
1656677420000|2022-07-01 12:10:20|51.01|50.31|50.98|50.28|51.02|50.32|50.98|50.28|9
1656677430000|2022-07-01 12:10:30|50.99|50.29|51|50.3|51.01|50.31|50.99|50.29|4
1656677440000|2022-07-01 12:10:40|51.01|50.31|51.02|50.32|51.02|50.32|51|50.3|5
1656677450000|2022-07-01 12:10:50|51.01|50.31|51.01|50.31|51.02|50.32|51|50.3|8
1656677460000|2022-07-01 12:11:00|51.02|50.32|51.02|50.32|51.02|50.32|51|50.3|7
1656677470000|2022-07-01 12:11:10|51.03|50.33|51.02|50.32|51.04|50.34|51.01|50.31|4
1656677480000|2022-07-01 12:11:20|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656677490000|2022-07-01 12:11:30|51.03|50.33|51.03|50.33|51.03|50.33|51.01|50.31|6
1656677500000|2022-07-01 12:11:40|51.02|50.32|51.02|50.32|51.03|50.33|51.01|50.31|7
1656677510000|2022-07-01 12:11:50|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|6
1656677520000|2022-07-01 12:12:00|51.01|50.31|50.99|50.29|51.01|50.31|50.99|50.29|3
1656677530000|2022-07-01 12:12:10|51|50.3|51|50.3|51.01|50.31|50.99|50.29|7
1656677540000|2022-07-01 12:12:20|51.01|50.31|51|50.3|51.01|50.31|50.99|50.29|5
1656677550000|2022-07-01 12:12:30|50.99|50.29|51|50.3|51|50.3|50.99|50.29|4
1656677560000|2022-07-01 12:12:40|50.99|50.29|51.01|50.31|51.01|50.31|50.99|50.29|13
1656677570000|2022-07-01 12:12:50|51|50.3|51.01|50.31|51.01|50.31|51|50.3|6
1656677580000|2022-07-01 12:13:00|51|50.3|51|50.3|51.01|50.31|50.99|50.29|5
1656677590000|2022-07-01 12:13:10|50.99|50.29|50.99|50.29|51|50.3|50.98|50.28|5
1656677600000|2022-07-01 12:13:20|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|4
1656677610000|2022-07-01 12:13:30|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656677620000|2022-07-01 12:13:40|50.98|50.28|50.98|50.28|51|50.3|50.97|50.27|11
1656677630000|2022-07-01 12:13:50|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656677640000|2022-07-01 12:14:00|50.98|50.28|50.98|50.28|50.99|50.29|50.97|50.27|7
1656677650000|2022-07-01 12:14:10|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656677660000|2022-07-01 12:14:20|50.98|50.28|51|50.3|51|50.3|50.98|50.28|7
1656677670000|2022-07-01 12:14:30|50.99|50.29|51|50.3|51|50.3|50.98|50.28|6
1656677680000|2022-07-01 12:14:40|50.99|50.29|51|50.3|51.02|50.32|50.98|50.28|15
1656677690000|2022-07-01 12:14:50|50.99|50.29|50.98|50.28|50.99|50.29|50.97|50.27|10
1656677700000|2022-07-01 12:15:00|50.97|50.27|50.96|50.26|50.98|50.28|50.96|50.26|10
1656677710000|2022-07-01 12:15:10|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656677720000|2022-07-01 12:15:20|50.97|50.27|50.98|50.28|50.99|50.29|50.96|50.26|9
1656677730000|2022-07-01 12:15:30|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|11
1656677740000|2022-07-01 12:15:40|51|50.3|50.99|50.29|51|50.3|50.98|50.28|10
1656677750000|2022-07-01 12:15:50|51|50.3|50.99|50.29|51|50.3|50.99|50.29|6
1656677760000|2022-07-01 12:16:00|51|50.3|51|50.3|51|50.3|50.99|50.29|7
1656677770000|2022-07-01 12:16:10|50.99|50.29|51|50.3|51|50.3|50.99|50.29|8
1656677780000|2022-07-01 12:16:20|50.99|50.29|51|50.3|51|50.3|50.99|50.29|6
1656677790000|2022-07-01 12:16:30|50.99|50.29|50.99|50.29|51|50.3|50.99|50.29|3
1656677800000|2022-07-01 12:16:40|51|50.3|51.13|50.43|51.14|50.44|51|50.3|19
1656677810000|2022-07-01 12:16:50|51.12|50.42|51.09|50.39|51.13|50.43|51.09|50.39|12
1656677820000|2022-07-01 12:17:00|51.1|50.4|51.12|50.42|51.13|50.43|51.1|50.4|7
1656677830000|2022-07-01 12:17:10|51.14|50.44|51.14|50.44|51.16|50.46|51.13|50.43|7
1656677840000|2022-07-01 12:17:20|51.15|50.45|51.17|50.47|51.17|50.47|51.14|50.44|12
1656677850000|2022-07-01 12:17:30|51.16|50.46|51.18|50.48|51.18|50.48|51.16|50.46|9
1656677860000|2022-07-01 12:17:40|51.16|50.46|51.13|50.43|51.16|50.46|51.13|50.43|6
1656677870000|2022-07-01 12:17:50|51.14|50.44|51.12|50.42|51.14|50.44|51.12|50.42|9
1656677880000|2022-07-01 12:18:00|51.11|50.41|51.09|50.39|51.12|50.42|51.07|50.37|9
1656677890000|2022-07-01 12:18:10|51.1|50.4|51.09|50.39|51.11|50.41|51.08|50.38|6
1656677900000|2022-07-01 12:18:20|51.08|50.38|51.08|50.38|51.09|50.39|51.08|50.38|7
1656677910000|2022-07-01 12:18:30|51.09|50.39|51.07|50.37|51.09|50.39|51.07|50.37|10
1656677920000|2022-07-01 12:18:40|51.06|50.36|51.06|50.36|51.07|50.37|51.06|50.36|7
1656677930000|2022-07-01 12:18:50|51.07|50.37|51.05|50.35|51.07|50.37|51.02|50.32|14
1656677940000|2022-07-01 12:19:00|51.06|50.36|51.05|50.35|51.07|50.37|51.04|50.34|6
1656677950000|2022-07-01 12:19:10|51.06|50.36|51.03|50.33|51.06|50.36|51.03|50.33|6
1656677960000|2022-07-01 12:19:20|51.02|50.32|51.01|50.31|51.03|50.33|51|50.3|8
1656677970000|2022-07-01 12:19:30|51|50.3|50.97|50.27|51|50.3|50.97|50.27|6
1656677980000|2022-07-01 12:19:40|50.98|50.28|50.86|50.16|50.98|50.28|50.85|50.15|13
1656677990000|2022-07-01 12:19:50|50.85|50.15|50.82|50.12|50.86|50.16|50.81|50.11|7
1656678000000|2022-07-01 12:20:00|50.8|50.1|50.79|50.09|50.81|50.11|50.77|50.07|14
1656678010000|2022-07-01 12:20:10|50.8|50.1|50.81|50.11|50.82|50.12|50.8|50.1|6
1656678020000|2022-07-01 12:20:20|50.82|50.12|50.81|50.11|50.82|50.12|50.79|50.09|8
1656678030000|2022-07-01 12:20:30|50.82|50.12|50.83|50.13|50.85|50.15|50.82|50.12|17
1656678040000|2022-07-01 12:20:40|50.84|50.14|50.82|50.12|50.84|50.14|50.82|50.12|5
1656678050000|2022-07-01 12:20:50|50.83|50.13|50.88|50.18|50.88|50.18|50.83|50.13|10
1656678060000|2022-07-01 12:21:00|50.9|50.2|50.97|50.27|50.99|50.29|50.9|50.2|11
1656678070000|2022-07-01 12:21:10|50.98|50.28|50.95|50.25|50.99|50.29|50.92|50.22|17
1656678080000|2022-07-01 12:21:20|50.94|50.24|50.98|50.28|51.01|50.31|50.94|50.24|12
1656678090000|2022-07-01 12:21:30|50.99|50.29|50.97|50.27|50.99|50.29|50.96|50.26|6
1656678100000|2022-07-01 12:21:40|50.96|50.26|50.91|50.21|50.96|50.26|50.9|50.2|15
1656678110000|2022-07-01 12:21:50|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|14
1656678120000|2022-07-01 12:22:00|50.92|50.22|50.9|50.2|50.92|50.22|50.9|50.2|7
1656678130000|2022-07-01 12:22:10|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|2
1656678140000|2022-07-01 12:22:20|50.89|50.19|50.89|50.19|50.91|50.21|50.89|50.19|11
1656678150000|2022-07-01 12:22:30|50.87|50.17|50.88|50.18|50.89|50.19|50.86|50.16|10
1656678160000|2022-07-01 12:22:40|50.89|50.19|50.88|50.18|50.9|50.2|50.87|50.17|12
1656678170000|2022-07-01 12:22:50|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|5
1656678180000|2022-07-01 12:23:00|50.88|50.18|50.88|50.18|50.9|50.2|50.87|50.17|7
1656678190000|2022-07-01 12:23:10|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|6
1656678200000|2022-07-01 12:23:20|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|6
1656678210000|2022-07-01 12:23:30|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|9
1656678220000|2022-07-01 12:23:40|50.88|50.18|50.9|50.2|50.9|50.2|50.87|50.17|8
1656678230000|2022-07-01 12:23:50|50.89|50.19|50.89|50.19|50.92|50.22|50.87|50.17|21
1656678240000|2022-07-01 12:24:00|50.9|50.2|50.89|50.19|50.9|50.2|50.88|50.18|15
1656678250000|2022-07-01 12:24:10|50.9|50.2|50.9|50.2|50.9|50.2|50.87|50.17|10
1656678260000|2022-07-01 12:24:20|50.89|50.19|50.9|50.2|50.91|50.21|50.88|50.18|8
1656678270000|2022-07-01 12:24:30|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|3
1656678280000|2022-07-01 12:24:40|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|5
1656678290000|2022-07-01 12:24:50|50.89|50.19|50.9|50.2|50.91|50.21|50.89|50.19|8
1656678300000|2022-07-01 12:25:00|50.91|50.21|50.91|50.21|50.92|50.22|50.89|50.19|12
1656678310000|2022-07-01 12:25:10|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|2
1656678320000|2022-07-01 12:25:20|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|4
1656678330000|2022-07-01 12:25:30|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|4
1656678340000|2022-07-01 12:25:40|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|4
1656678350000|2022-07-01 12:25:50|50.92|50.22|50.9|50.2|50.93|50.23|50.9|50.2|20
1656678360000|2022-07-01 12:26:00|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|4
1656678370000|2022-07-01 12:26:10|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656678380000|2022-07-01 12:26:20|50.92|50.22|50.95|50.25|50.95|50.25|50.92|50.22|6
1656678390000|2022-07-01 12:26:30|50.96|50.26|50.93|50.23|50.97|50.27|50.93|50.23|10
1656678400000|2022-07-01 12:26:40|50.95|50.25|50.98|50.28|50.99|50.29|50.95|50.25|13
1656678410000|2022-07-01 12:26:50|50.99|50.29|50.99|50.29|51|50.3|50.98|50.28|15
1656678420000|2022-07-01 12:27:00|51|50.3|51.02|50.32|51.02|50.32|50.99|50.29|11
1656678430000|2022-07-01 12:27:10|51|50.3|51.01|50.31|51.01|50.31|50.99|50.29|5
1656678440000|2022-07-01 12:27:20|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|4
1656678450000|2022-07-01 12:27:30|51.02|50.32|51.06|50.36|51.07|50.37|51.02|50.32|5
1656678460000|2022-07-01 12:27:40|51.07|50.37|51.16|50.46|51.16|50.46|51.06|50.36|15
1656678470000|2022-07-01 12:27:50|51.15|50.45|51.1|50.4|51.16|50.46|51.1|50.4|15
1656678480000|2022-07-01 12:28:00|51.11|50.41|51.22|50.52|51.22|50.52|51.09|50.39|22
1656678490000|2022-07-01 12:28:10|51.21|50.51|51.22|50.52|51.24|50.54|51.21|50.51|18
1656678500000|2022-07-01 12:28:20|51.2|50.5|51.22|50.52|51.22|50.52|51.2|50.5|11
1656678510000|2022-07-01 12:28:30|51.21|50.51|51.21|50.51|51.22|50.52|51.19|50.49|11
1656678520000|2022-07-01 12:28:40|51.2|50.5|51.19|50.49|51.21|50.51|51.19|50.49|8
1656678530000|2022-07-01 12:28:50|51.18|50.48|51.18|50.48|51.2|50.5|51.17|50.47|12
1656678540000|2022-07-01 12:29:00|51.17|50.47|51.2|50.5|51.2|50.5|51.17|50.47|12
1656678550000|2022-07-01 12:29:10|51.19|50.49|51.19|50.49|51.2|50.5|51.18|50.48|10
1656678560000|2022-07-01 12:29:20|51.18|50.48|51.18|50.48|51.19|50.49|51.16|50.46|7
1656678570000|2022-07-01 12:29:30|51.17|50.47|51.17|50.47|51.18|50.48|51.17|50.47|5
1656678580000|2022-07-01 12:29:40|51.16|50.46|51.14|50.44|51.17|50.47|51.13|50.43|13
1656678590000|2022-07-01 12:29:50|51.15|50.45|51.13|50.43|51.16|50.46|51.12|50.42|11
1656678600000|2022-07-01 12:30:00|51.14|50.44|51.16|50.46|51.16|50.46|51.13|50.43|13
1656678610000|2022-07-01 12:30:10|51.17|50.47|51.12|50.42|51.17|50.47|51.12|50.42|11
1656678620000|2022-07-01 12:30:20|51.1|50.4|51.11|50.41|51.12|50.42|51.1|50.4|4
1656678630000|2022-07-01 12:30:30|51.12|50.42|51.14|50.44|51.14|50.44|51.11|50.41|17
1656678640000|2022-07-01 12:30:40|51.13|50.43|51.13|50.43|51.15|50.45|51.12|50.42|14
1656678650000|2022-07-01 12:30:50|51.12|50.42|51.14|50.44|51.15|50.45|51.12|50.42|8
1656678660000|2022-07-01 12:31:00|51.13|50.43|51.14|50.44|51.15|50.45|51.12|50.42|9
1656678670000|2022-07-01 12:31:10|51.16|50.46|51.15|50.45|51.16|50.46|51.14|50.44|11
1656678680000|2022-07-01 12:31:20|51.14|50.44|51.15|50.45|51.17|50.47|51.14|50.44|10
1656678690000|2022-07-01 12:31:30|51.17|50.47|51.15|50.45|51.18|50.48|51.14|50.44|16
1656678700000|2022-07-01 12:31:40|51.14|50.44|51.14|50.44|51.15|50.45|51.13|50.43|11
1656678710000|2022-07-01 12:31:50|51.15|50.45|51.14|50.44|51.15|50.45|51.13|50.43|6
1656678720000|2022-07-01 12:32:00|51.15|50.45|51.14|50.44|51.15|50.45|51.13|50.43|10
1656678730000|2022-07-01 12:32:10|51.13|50.43|51.13|50.43|51.14|50.44|51.13|50.43|5
1656678740000|2022-07-01 12:32:20|51.12|50.42|51.13|50.43|51.13|50.43|51.11|50.41|6
1656678750000|2022-07-01 12:32:30|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|11
1656678760000|2022-07-01 12:32:40|51.13|50.43|51.15|50.45|51.15|50.45|51.12|50.42|9
1656678770000|2022-07-01 12:32:50|51.16|50.46|51.19|50.49|51.19|50.49|51.14|50.44|9
1656678780000|2022-07-01 12:33:00|51.18|50.48|51.19|50.49|51.19|50.49|51.17|50.47|5
1656678790000|2022-07-01 12:33:10|51.18|50.48|51.17|50.47|51.19|50.49|51.17|50.47|8
1656678800000|2022-07-01 12:33:20|51.18|50.48|51.2|50.5|51.21|50.51|51.17|50.47|12
1656678810000|2022-07-01 12:33:30|51.19|50.49|51.23|50.53|51.23|50.53|51.19|50.49|13
1656678820000|2022-07-01 12:33:40|51.22|50.52|51.22|50.52|51.25|50.55|51.2|50.5|12
1656678830000|2022-07-01 12:33:50|51.21|50.51|51.2|50.5|51.22|50.52|51.2|50.5|10
1656678840000|2022-07-01 12:34:00|51.22|50.52|51.18|50.48|51.22|50.52|51.17|50.47|14
1656678850000|2022-07-01 12:34:10|51.16|50.46|51.18|50.48|51.19|50.49|51.16|50.46|7
1656678860000|2022-07-01 12:34:20|51.19|50.49|51.19|50.49|51.2|50.5|51.17|50.47|12
1656678870000|2022-07-01 12:34:30|51.18|50.48|51.17|50.47|51.18|50.48|51.17|50.47|2
1656678890000|2022-07-01 12:34:50|51.16|50.46|51.15|50.45|51.17|50.47|51.15|50.45|6
1656678900000|2022-07-01 12:35:00|51.14|50.44|51.15|50.45|51.15|50.45|51.13|50.43|5
1656678910000|2022-07-01 12:35:10|51.14|50.44|51.15|50.45|51.15|50.45|51.14|50.44|4
1656678920000|2022-07-01 12:35:20|51.14|50.44|51.14|50.44|51.15|50.45|51.14|50.44|3
1656678930000|2022-07-01 12:35:30|51.15|50.45|51.15|50.45|51.15|50.45|51.15|50.45|1
1656678940000|2022-07-01 12:35:40|51.14|50.44|51.16|50.46|51.18|50.48|51.14|50.44|13
1656678950000|2022-07-01 12:35:50|51.15|50.45|51.15|50.45|51.16|50.46|51.13|50.43|13
1656678960000|2022-07-01 12:36:00|51.16|50.46|51.15|50.45|51.16|50.46|51.14|50.44|6
1656678970000|2022-07-01 12:36:10|51.16|50.46|51.15|50.45|51.16|50.46|51.15|50.45|4
1656678980000|2022-07-01 12:36:20|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|9
1656678990000|2022-07-01 12:36:30|51.14|50.44|51.16|50.46|51.16|50.46|51.14|50.44|5
1656679000000|2022-07-01 12:36:40|51.14|50.44|51.14|50.44|51.15|50.45|51.14|50.44|13
1656679010000|2022-07-01 12:36:50|51.15|50.45|51.15|50.45|51.15|50.45|51.14|50.44|7
1656679020000|2022-07-01 12:37:00|51.14|50.44|51.13|50.43|51.16|50.46|51.13|50.43|8
1656679030000|2022-07-01 12:37:10|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|7
1656679050000|2022-07-01 12:37:30|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|2
1656679060000|2022-07-01 12:37:40|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|4
1656679070000|2022-07-01 12:37:50|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|2
1656679090000|2022-07-01 12:38:10|51.13|50.43|51.12|50.42|51.13|50.43|51.11|50.41|3
1656679110000|2022-07-01 12:38:30|51.11|50.41|51.12|50.42|51.13|50.43|51.11|50.41|6
1656679120000|2022-07-01 12:38:40|51.11|50.41|51.12|50.42|51.12|50.42|51.11|50.41|10
1656679130000|2022-07-01 12:38:50|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|2
1656679140000|2022-07-01 12:39:00|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|3
1656679150000|2022-07-01 12:39:10|51.08|50.38|51.07|50.37|51.1|50.4|51.07|50.37|7
1656679160000|2022-07-01 12:39:20|51.08|50.38|51.08|50.38|51.08|50.38|51.07|50.37|11
1656679170000|2022-07-01 12:39:30|51.07|50.37|51.09|50.39|51.09|50.39|51.07|50.37|3
1656679180000|2022-07-01 12:39:40|51.1|50.4|51.1|50.4|51.1|50.4|51.09|50.39|5
1656679190000|2022-07-01 12:39:50|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|3
1656679200000|2022-07-01 12:40:00|51.1|50.4|51.12|50.42|51.16|50.46|51.09|50.39|20
1656679210000|2022-07-01 12:40:10|51.11|50.41|51.08|50.38|51.11|50.41|51.08|50.38|5
1656679230000|2022-07-01 12:40:30|51.07|50.37|51.07|50.37|51.07|50.37|51.06|50.36|3
1656679240000|2022-07-01 12:40:40|51.06|50.36|51.07|50.37|51.07|50.37|51.06|50.36|2
1656679250000|2022-07-01 12:40:50|51.08|50.38|51.08|50.38|51.09|50.39|51.06|50.36|9
1656679260000|2022-07-01 12:41:00|51.09|50.39|51.08|50.38|51.09|50.39|51.07|50.37|14
1656679270000|2022-07-01 12:41:10|51.09|50.39|51.09|50.39|51.09|50.39|51.08|50.38|13
1656679280000|2022-07-01 12:41:20|51.1|50.4|51.11|50.41|51.12|50.42|51.09|50.39|8
1656679290000|2022-07-01 12:41:30|51.12|50.42|51.1|50.4|51.12|50.42|51.1|50.4|3
1656679300000|2022-07-01 12:41:40|51.11|50.41|51.11|50.41|51.11|50.41|51.1|50.4|3
1656679310000|2022-07-01 12:41:50|51.1|50.4|51.1|50.4|51.1|50.4|51.1|50.4|1
1656679320000|2022-07-01 12:42:00|51.11|50.41|51.1|50.4|51.12|50.42|51.1|50.4|5
1656679330000|2022-07-01 12:42:10|51.09|50.39|51.09|50.39|51.1|50.4|51.07|50.37|11
1656679340000|2022-07-01 12:42:20|51.08|50.38|51.1|50.4|51.1|50.4|51.07|50.37|7
1656679350000|2022-07-01 12:42:30|51.09|50.39|51.08|50.38|51.1|50.4|51.08|50.38|4
1656679360000|2022-07-01 12:42:40|51.07|50.37|51.09|50.39|51.09|50.39|51.07|50.37|3
1656679370000|2022-07-01 12:42:50|51.1|50.4|51.1|50.4|51.1|50.4|51.09|50.39|3
1656679380000|2022-07-01 12:43:00|51.11|50.41|51.1|50.4|51.13|50.43|51.1|50.4|10
1656679390000|2022-07-01 12:43:10|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|6
1656679400000|2022-07-01 12:43:20|51.11|50.41|51.11|50.41|51.11|50.41|51.11|50.41|1
1656679410000|2022-07-01 12:43:30|51.09|50.39|51.1|50.4|51.11|50.41|51.09|50.39|10
1656679420000|2022-07-01 12:43:40|51.11|50.41|51.12|50.42|51.12|50.42|51.11|50.41|2
1656679430000|2022-07-01 12:43:50|51.11|50.41|51.14|50.44|51.15|50.45|51.11|50.41|6
1656679440000|2022-07-01 12:44:00|51.15|50.45|51.15|50.45|51.16|50.46|51.14|50.44|5
1656679450000|2022-07-01 12:44:10|51.16|50.46|51.14|50.44|51.16|50.46|51.13|50.43|5
1656679460000|2022-07-01 12:44:20|51.15|50.45|51.14|50.44|51.15|50.45|51.14|50.44|6
1656679470000|2022-07-01 12:44:30|51.15|50.45|51.19|50.49|51.2|50.5|51.15|50.45|11
1656679480000|2022-07-01 12:44:40|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|6
1656679490000|2022-07-01 12:44:50|51.18|50.48|51.2|50.5|51.21|50.51|51.17|50.47|9
1656679500000|2022-07-01 12:45:00|51.21|50.51|51.22|50.52|51.22|50.52|51.19|50.49|9
1656679510000|2022-07-01 12:45:10|51.2|50.5|51.21|50.51|51.21|50.51|51.19|50.49|4
1656679520000|2022-07-01 12:45:20|51.2|50.5|51.21|50.51|51.21|50.51|51.18|50.48|11
1656679530000|2022-07-01 12:45:30|51.2|50.5|51.2|50.5|51.21|50.51|51.19|50.49|5
1656679540000|2022-07-01 12:45:40|51.19|50.49|51.18|50.48|51.19|50.49|51.18|50.48|6
1656679550000|2022-07-01 12:45:50|51.19|50.49|51.2|50.5|51.2|50.5|51.19|50.49|2
1656679560000|2022-07-01 12:46:00|51.21|50.51|51.19|50.49|51.22|50.52|51.19|50.49|8
1656679570000|2022-07-01 12:46:10|51.18|50.48|51.18|50.48|51.19|50.49|51.18|50.48|7
1656679580000|2022-07-01 12:46:20|51.17|50.47|51.18|50.48|51.18|50.48|51.17|50.47|2
1656679600000|2022-07-01 12:46:40|51.16|50.46|51.16|50.46|51.17|50.47|51.16|50.46|7
1656679620000|2022-07-01 12:47:00|51.15|50.45|51.16|50.46|51.16|50.46|51.15|50.45|4
1656679630000|2022-07-01 12:47:10|51.17|50.47|51.18|50.48|51.18|50.48|51.17|50.47|4
1656679640000|2022-07-01 12:47:20|51.19|50.49|51.18|50.48|51.19|50.49|51.18|50.48|8
1656679650000|2022-07-01 12:47:30|51.19|50.49|51.22|50.52|51.22|50.52|51.18|50.48|6
1656679660000|2022-07-01 12:47:40|51.23|50.53|51.28|50.58|51.28|50.58|51.23|50.53|7
1656679670000|2022-07-01 12:47:50|51.27|50.57|51.25|50.55|51.27|50.57|51.25|50.55|12
1656679680000|2022-07-01 12:48:00|51.26|50.56|51.25|50.55|51.26|50.56|51.23|50.53|13
1656679690000|2022-07-01 12:48:10|51.26|50.56|51.25|50.55|51.26|50.56|51.25|50.55|8
1656679700000|2022-07-01 12:48:20|51.24|50.54|51.24|50.54|51.24|50.54|51.24|50.54|1
1656679710000|2022-07-01 12:48:30|51.25|50.55|51.22|50.52|51.25|50.55|51.22|50.52|4
1656679720000|2022-07-01 12:48:40|51.21|50.51|51.19|50.49|51.21|50.51|51.19|50.49|5
1656679730000|2022-07-01 12:48:50|51.2|50.5|51.2|50.5|51.21|50.51|51.19|50.49|9
1656679740000|2022-07-01 12:49:00|51.19|50.49|51.21|50.51|51.21|50.51|51.19|50.49|5
1656679750000|2022-07-01 12:49:10|51.22|50.52|51.26|50.56|51.26|50.56|51.22|50.52|9
1656679760000|2022-07-01 12:49:20|51.25|50.55|51.25|50.55|51.26|50.56|51.25|50.55|3
1656679770000|2022-07-01 12:49:30|51.26|50.56|51.27|50.57|51.27|50.57|51.25|50.55|6
1656679780000|2022-07-01 12:49:40|51.25|50.55|51.26|50.56|51.26|50.56|51.25|50.55|4
1656679790000|2022-07-01 12:49:50|51.24|50.54|51.28|50.58|51.28|50.58|51.24|50.54|14
1656679800000|2022-07-01 12:50:00|51.27|50.57|51.26|50.56|51.28|50.58|51.24|50.54|13
1656679810000|2022-07-01 12:50:10|51.25|50.55|51.26|50.56|51.26|50.56|51.24|50.54|13
1656679820000|2022-07-01 12:50:20|51.25|50.55|51.25|50.55|51.26|50.56|51.25|50.55|3
1656679830000|2022-07-01 12:50:30|51.26|50.56|51.26|50.56|51.26|50.56|51.26|50.56|1
1656679840000|2022-07-01 12:50:40|51.27|50.57|51.27|50.57|51.27|50.57|51.27|50.57|1
1656679850000|2022-07-01 12:50:50|51.25|50.55|51.24|50.54|51.25|50.55|51.22|50.52|7
1656679860000|2022-07-01 12:51:00|51.23|50.53|51.22|50.52|51.23|50.53|51.22|50.52|2
1656679870000|2022-07-01 12:51:10|51.21|50.51|51.17|50.47|51.21|50.51|51.17|50.47|9
1656679880000|2022-07-01 12:51:20|51.16|50.46|51.16|50.46|51.17|50.47|51.14|50.44|8
1656679890000|2022-07-01 12:51:30|51.15|50.45|51.16|50.46|51.16|50.46|51.15|50.45|8
1656679900000|2022-07-01 12:51:40|51.15|50.45|51.15|50.45|51.16|50.46|51.15|50.45|7
1656679910000|2022-07-01 12:51:50|51.14|50.44|51.12|50.42|51.14|50.44|51.1|50.4|9
1656679920000|2022-07-01 12:52:00|51.11|50.41|51.15|50.45|51.16|50.46|51.11|50.41|7
1656679930000|2022-07-01 12:52:10|51.16|50.46|51.16|50.46|51.17|50.47|51.16|50.46|3
1656679950000|2022-07-01 12:52:30|51.17|50.47|51.17|50.47|51.17|50.47|51.16|50.46|7
1656679960000|2022-07-01 12:52:40|51.16|50.46|51.17|50.47|51.18|50.48|51.16|50.46|10
1656679970000|2022-07-01 12:52:50|51.18|50.48|51.24|50.54|51.24|50.54|51.18|50.48|7
1656679980000|2022-07-01 12:53:00|51.25|50.55|51.25|50.55|51.26|50.56|51.24|50.54|10
1656679990000|2022-07-01 12:53:10|51.24|50.54|51.25|50.55|51.26|50.56|51.22|50.52|11
1656680000000|2022-07-01 12:53:20|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|2
1656680010000|2022-07-01 12:53:30|51.28|50.58|51.29|50.59|51.29|50.59|51.27|50.57|6
1656680020000|2022-07-01 12:53:40|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|4
1656680030000|2022-07-01 12:53:50|51.31|50.61|51.28|50.58|51.32|50.62|51.27|50.57|14
1656680040000|2022-07-01 12:54:00|51.27|50.57|51.24|50.54|51.27|50.57|51.22|50.52|12
1656680050000|2022-07-01 12:54:10|51.23|50.53|51.19|50.49|51.23|50.53|51.18|50.48|6
1656680060000|2022-07-01 12:54:20|51.18|50.48|51.16|50.46|51.19|50.49|51.16|50.46|17
1656680070000|2022-07-01 12:54:30|51.15|50.45|51.15|50.45|51.16|50.46|51.15|50.45|5
1656680080000|2022-07-01 12:54:40|51.16|50.46|51.16|50.46|51.18|50.48|51.16|50.46|9
1656680090000|2022-07-01 12:54:50|51.17|50.47|51.18|50.48|51.18|50.48|51.17|50.47|4
1656680100000|2022-07-01 12:55:00|51.17|50.47|51.16|50.46|51.18|50.48|51.16|50.46|8
1656680110000|2022-07-01 12:55:10|51.17|50.47|51.17|50.47|51.17|50.47|51.16|50.46|5
1656680120000|2022-07-01 12:55:20|51.16|50.46|51.16|50.46|51.16|50.46|51.14|50.44|5
1656680130000|2022-07-01 12:55:30|51.17|50.47|51.17|50.47|51.17|50.47|51.15|50.45|6
1656680140000|2022-07-01 12:55:40|51.18|50.48|51.18|50.48|51.19|50.49|51.17|50.47|10
1656680150000|2022-07-01 12:55:50|51.19|50.49|51.2|50.5|51.2|50.5|51.19|50.49|6
1656680160000|2022-07-01 12:56:00|51.19|50.49|51.17|50.47|51.19|50.49|51.17|50.47|5
1656680170000|2022-07-01 12:56:10|51.15|50.45|51.13|50.43|51.16|50.46|51.13|50.43|5
1656680180000|2022-07-01 12:56:20|51.12|50.42|51.13|50.43|51.14|50.44|51.11|50.41|8
1656680190000|2022-07-01 12:56:30|51.14|50.44|51.14|50.44|51.15|50.45|51.12|50.42|10
1656680200000|2022-07-01 12:56:40|51.15|50.45|51.14|50.44|51.16|50.46|51.13|50.43|8
1656680210000|2022-07-01 12:56:50|51.15|50.45|51.16|50.46|51.16|50.46|51.14|50.44|10
1656680220000|2022-07-01 12:57:00|51.15|50.45|51.15|50.45|51.17|50.47|51.14|50.44|9
1656680230000|2022-07-01 12:57:10|51.13|50.43|51.14|50.44|51.14|50.44|51.13|50.43|2
1656680240000|2022-07-01 12:57:20|51.15|50.45|51.14|50.44|51.15|50.45|51.14|50.44|2
1656680250000|2022-07-01 12:57:30|51.13|50.43|51.12|50.42|51.15|50.45|51.12|50.42|12
1656680260000|2022-07-01 12:57:40|51.11|50.41|51.11|50.41|51.11|50.41|51.1|50.4|3
1656680270000|2022-07-01 12:57:50|51.12|50.42|51.11|50.41|51.12|50.42|51.11|50.41|2
1656680280000|2022-07-01 12:58:00|51.12|50.42|51.1|50.4|51.13|50.43|51.1|50.4|8
1656680290000|2022-07-01 12:58:10|51.11|50.41|51.13|50.43|51.13|50.43|51.11|50.41|7
1656680300000|2022-07-01 12:58:20|51.11|50.41|51.12|50.42|51.12|50.42|51.11|50.41|2
1656680310000|2022-07-01 12:58:30|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|3
1656680320000|2022-07-01 12:58:40|51.12|50.42|51.1|50.4|51.13|50.43|51.08|50.38|10
1656680330000|2022-07-01 12:58:50|51.09|50.39|51.08|50.38|51.09|50.39|51.08|50.38|4
1656680340000|2022-07-01 12:59:00|51.07|50.37|51.1|50.4|51.1|50.4|51.07|50.37|6
1656680350000|2022-07-01 12:59:10|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|7
1656680360000|2022-07-01 12:59:20|51.1|50.4|51.08|50.38|51.1|50.4|51.08|50.38|5
1656680370000|2022-07-01 12:59:30|51.09|50.39|51.08|50.38|51.09|50.39|51.08|50.38|14
1656680380000|2022-07-01 12:59:40|51.09|50.39|51.09|50.39|51.1|50.4|51.08|50.38|11
1656680390000|2022-07-01 12:59:50|51.1|50.4|51.13|50.43|51.14|50.44|51.09|50.39|11
1656680400000|2022-07-01 13:00:00|51.12|50.42|51.14|50.44|51.15|50.45|51.1|50.4|15
1656680410000|2022-07-01 13:00:10|51.13|50.43|51.13|50.43|51.13|50.43|51.07|50.37|16
1656680420000|2022-07-01 13:00:20|51.14|50.44|51.19|50.49|51.2|50.5|51.14|50.44|12
1656680430000|2022-07-01 13:00:30|51.2|50.5|51.16|50.46|51.2|50.5|51.16|50.46|9
1656680440000|2022-07-01 13:00:40|51.15|50.45|51.16|50.46|51.16|50.46|51.15|50.45|2
1656680450000|2022-07-01 13:00:50|51.15|50.45|51.15|50.45|51.16|50.46|51.15|50.45|3
1656680460000|2022-07-01 13:01:00|51.14|50.44|51.15|50.45|51.16|50.46|51.14|50.44|5
1656680470000|2022-07-01 13:01:10|51.16|50.46|51.16|50.46|51.16|50.46|51.16|50.46|1
1656680480000|2022-07-01 13:01:20|51.15|50.45|51.16|50.46|51.16|50.46|51.15|50.45|8
1656680490000|2022-07-01 13:01:30|51.17|50.47|51.18|50.48|51.21|50.51|51.17|50.47|9
1656680500000|2022-07-01 13:01:40|51.19|50.49|51.2|50.5|51.22|50.52|51.18|50.48|8
1656680510000|2022-07-01 13:01:50|51.21|50.51|51.21|50.51|51.21|50.51|51.2|50.5|5
1656680520000|2022-07-01 13:02:00|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|6
1656680530000|2022-07-01 13:02:10|51.2|50.5|51.2|50.5|51.22|50.52|51.2|50.5|9
1656680540000|2022-07-01 13:02:20|51.21|50.51|51.21|50.51|51.21|50.51|51.21|50.51|1
1656680550000|2022-07-01 13:02:30|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1656680560000|2022-07-01 13:02:40|51.19|50.49|51.19|50.49|51.19|50.49|51.18|50.48|3
1656680570000|2022-07-01 13:02:50|51.18|50.48|51.15|50.45|51.19|50.49|51.15|50.45|12
1656680580000|2022-07-01 13:03:00|51.14|50.44|51.15|50.45|51.17|50.47|51.13|50.43|11
1656680590000|2022-07-01 13:03:10|51.14|50.44|51.15|50.45|51.15|50.45|51.14|50.44|10
1656680600000|2022-07-01 13:03:20|51.14|50.44|51.15|50.45|51.16|50.46|51.14|50.44|4
1656680610000|2022-07-01 13:03:30|51.16|50.46|51.15|50.45|51.16|50.46|51.15|50.45|2
1656680630000|2022-07-01 13:03:50|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|9
1656680640000|2022-07-01 13:04:00|51.15|50.45|51.15|50.45|51.15|50.45|51.12|50.42|9
1656680650000|2022-07-01 13:04:10|51.14|50.44|51.14|50.44|51.14|50.44|51.13|50.43|3
1656680660000|2022-07-01 13:04:20|51.13|50.43|51.14|50.44|51.14|50.44|51.13|50.43|6
1656680670000|2022-07-01 13:04:30|51.13|50.43|51.14|50.44|51.14|50.44|51.13|50.43|2
1656680680000|2022-07-01 13:04:40|51.13|50.43|51.12|50.42|51.14|50.44|51.12|50.42|18
1656680690000|2022-07-01 13:04:50|51.13|50.43|51.13|50.43|51.14|50.44|51.12|50.42|16
1656680700000|2022-07-01 13:05:00|51.11|50.41|51.12|50.42|51.12|50.42|51.08|50.38|8
1656680710000|2022-07-01 13:05:10|51.13|50.43|51.12|50.42|51.13|50.43|51.11|50.41|10
1656680720000|2022-07-01 13:05:20|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|7
1656680730000|2022-07-01 13:05:30|51.12|50.42|51.12|50.42|51.12|50.42|51.1|50.4|7
1656680740000|2022-07-01 13:05:40|51.13|50.43|51.11|50.41|51.13|50.43|51.1|50.4|8
1656680750000|2022-07-01 13:05:50|51.1|50.4|51.1|50.4|51.1|50.4|51.08|50.38|3
1656680760000|2022-07-01 13:06:00|51.11|50.41|51.09|50.39|51.11|50.41|51.09|50.39|11
1656680770000|2022-07-01 13:06:10|51.1|50.4|51.09|50.39|51.11|50.41|51.08|50.38|11
1656680780000|2022-07-01 13:06:20|51.08|50.38|51.09|50.39|51.1|50.4|51.08|50.38|6
1656680790000|2022-07-01 13:06:30|51.1|50.4|51.04|50.34|51.1|50.4|51.04|50.34|9
1656680800000|2022-07-01 13:06:40|51.05|50.35|51.04|50.34|51.05|50.35|51.03|50.33|8
1656680810000|2022-07-01 13:06:50|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|5
1656680820000|2022-07-01 13:07:00|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|4
1656680840000|2022-07-01 13:07:20|51.04|50.34|51.04|50.34|51.04|50.34|51.02|50.32|6
1656680850000|2022-07-01 13:07:30|51.03|50.33|51.03|50.33|51.04|50.34|51.02|50.32|9
1656680860000|2022-07-01 13:07:40|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|10
1656680870000|2022-07-01 13:07:50|51.02|50.32|51.02|50.32|51.04|50.34|51.02|50.32|10
1656680880000|2022-07-01 13:08:00|51.03|50.33|51.05|50.35|51.05|50.35|51.02|50.32|9
1656680890000|2022-07-01 13:08:10|51.04|50.34|51.08|50.38|51.08|50.38|51.04|50.34|11
1656680900000|2022-07-01 13:08:20|51.07|50.37|51.1|50.4|51.11|50.41|51.07|50.37|10
1656680910000|2022-07-01 13:08:30|51.09|50.39|51.1|50.4|51.11|50.41|51.09|50.39|6
1656680920000|2022-07-01 13:08:40|51.11|50.41|51.09|50.39|51.11|50.41|51.07|50.37|9
1656680930000|2022-07-01 13:08:50|51.08|50.38|51.09|50.39|51.12|50.42|51.08|50.38|10
1656680940000|2022-07-01 13:09:00|51.1|50.4|51.1|50.4|51.1|50.4|51.09|50.39|11
1656680950000|2022-07-01 13:09:10|51.09|50.39|51.1|50.4|51.12|50.42|51.09|50.39|18
1656680960000|2022-07-01 13:09:20|51.12|50.42|51.1|50.4|51.12|50.42|51.09|50.39|22
1656680970000|2022-07-01 13:09:30|51.11|50.41|51.05|50.35|51.11|50.41|51.03|50.33|9
1656680980000|2022-07-01 13:09:40|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656680990000|2022-07-01 13:09:50|51.06|50.36|51.06|50.36|51.06|50.36|51.05|50.35|3
1656681000000|2022-07-01 13:10:00|51.05|50.35|51.05|50.35|51.07|50.37|51.05|50.35|13
1656681010000|2022-07-01 13:10:10|51.06|50.36|51.05|50.35|51.07|50.37|51.05|50.35|5
1656681030000|2022-07-01 13:10:30|51.07|50.37|51.05|50.35|51.07|50.37|51.05|50.35|9
1656681040000|2022-07-01 13:10:40|51.04|50.34|51.04|50.34|51.05|50.35|51.04|50.34|3
1656681050000|2022-07-01 13:10:50|51.06|50.36|51.05|50.35|51.06|50.36|51.05|50.35|2
1656681060000|2022-07-01 13:11:00|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|8
1656681070000|2022-07-01 13:11:10|51.06|50.36|51.04|50.34|51.06|50.36|51.04|50.34|7
1656681080000|2022-07-01 13:11:20|51.05|50.35|51.06|50.36|51.06|50.36|51.04|50.34|10
1656681090000|2022-07-01 13:11:30|51.05|50.35|51.06|50.36|51.06|50.36|51.04|50.34|9
1656681100000|2022-07-01 13:11:40|51.05|50.35|51.02|50.32|51.06|50.36|51.02|50.32|10
1656681110000|2022-07-01 13:11:50|51.03|50.33|51.01|50.31|51.03|50.33|51|50.3|11
1656681120000|2022-07-01 13:12:00|51|50.3|51.01|50.31|51.02|50.32|50.99|50.29|12
1656681130000|2022-07-01 13:12:10|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|7
1656681140000|2022-07-01 13:12:20|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|3
1656681150000|2022-07-01 13:12:30|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|12
1656681160000|2022-07-01 13:12:40|51.04|50.34|51.04|50.34|51.06|50.36|51.03|50.33|14
1656681170000|2022-07-01 13:12:50|51.05|50.35|51.03|50.33|51.06|50.36|51.03|50.33|18
1656681180000|2022-07-01 13:13:00|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|4
1656681190000|2022-07-01 13:13:10|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656681200000|2022-07-01 13:13:20|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|9
1656681210000|2022-07-01 13:13:30|51.07|50.37|51.08|50.38|51.09|50.39|51.07|50.37|4
1656681220000|2022-07-01 13:13:40|51.07|50.37|51.07|50.37|51.08|50.38|51.07|50.37|3
1656681230000|2022-07-01 13:13:50|51.08|50.38|51.09|50.39|51.1|50.4|51.07|50.37|12
1656681240000|2022-07-01 13:14:00|51.1|50.4|51.21|50.51|51.21|50.51|51.09|50.39|20
1656681250000|2022-07-01 13:14:10|51.2|50.5|51.16|50.46|51.21|50.51|51.16|50.46|15
1656681260000|2022-07-01 13:14:20|51.14|50.44|51.11|50.41|51.15|50.45|51.08|50.38|13
1656681270000|2022-07-01 13:14:30|51.1|50.4|51.11|50.41|51.12|50.42|51.07|50.37|10
1656681280000|2022-07-01 13:14:40|51.1|50.4|51.09|50.39|51.12|50.42|51.08|50.38|7
1656681290000|2022-07-01 13:14:50|51.1|50.4|51.09|50.39|51.1|50.4|51.09|50.39|4
1656681300000|2022-07-01 13:15:00|51.1|50.4|51.1|50.4|51.12|50.42|51.09|50.39|9
1656681310000|2022-07-01 13:15:10|51.09|50.39|51.06|50.36|51.09|50.39|51.06|50.36|15
1656681320000|2022-07-01 13:15:20|51.07|50.37|51.09|50.39|51.09|50.39|51.05|50.35|17
1656681330000|2022-07-01 13:15:30|51.1|50.4|51.1|50.4|51.12|50.42|51.08|50.38|16
1656681340000|2022-07-01 13:15:40|51.08|50.38|51.08|50.38|51.1|50.4|51.08|50.38|6
1656681350000|2022-07-01 13:15:50|51.09|50.39|51.09|50.39|51.11|50.41|51.09|50.39|6
1656681360000|2022-07-01 13:16:00|51.1|50.4|51.12|50.42|51.14|50.44|51.1|50.4|13
1656681370000|2022-07-01 13:16:10|51.11|50.41|51.14|50.44|51.14|50.44|51.11|50.41|10
1656681380000|2022-07-01 13:16:20|51.15|50.45|51.21|50.51|51.24|50.54|51.14|50.44|21
1656681390000|2022-07-01 13:16:30|51.22|50.52|51.16|50.46|51.22|50.52|51.15|50.45|15
1656681400000|2022-07-01 13:16:40|51.15|50.45|51.14|50.44|51.16|50.46|51.14|50.44|3
1656681410000|2022-07-01 13:16:50|51.13|50.43|51.14|50.44|51.14|50.44|51.12|50.42|3
1656681420000|2022-07-01 13:17:00|51.13|50.43|51.15|50.45|51.16|50.46|51.13|50.43|13
1656681430000|2022-07-01 13:17:10|51.14|50.44|51.12|50.42|51.15|50.45|51.11|50.41|7
1656681440000|2022-07-01 13:17:20|51.13|50.43|51.13|50.43|51.14|50.44|51.12|50.42|7
1656681450000|2022-07-01 13:17:30|51.12|50.42|51.13|50.43|51.13|50.43|51.12|50.42|2
1656681460000|2022-07-01 13:17:40|51.12|50.42|51.14|50.44|51.15|50.45|51.12|50.42|5
1656681470000|2022-07-01 13:17:50|51.13|50.43|51.13|50.43|51.14|50.44|51.12|50.42|7
1656681480000|2022-07-01 13:18:00|51.14|50.44|51.15|50.45|51.16|50.46|51.13|50.43|6
1656681490000|2022-07-01 13:18:10|51.16|50.46|51.22|50.52|51.24|50.54|51.16|50.46|17
1656681500000|2022-07-01 13:18:20|51.21|50.51|51.2|50.5|51.22|50.52|51.19|50.49|6
1656681510000|2022-07-01 13:18:30|51.21|50.51|51.2|50.5|51.22|50.52|51.19|50.49|7
1656681520000|2022-07-01 13:18:40|51.21|50.51|51.21|50.51|51.22|50.52|51.2|50.5|9
1656681530000|2022-07-01 13:18:50|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|10
1656681540000|2022-07-01 13:19:00|51.22|50.52|51.25|50.55|51.27|50.57|51.21|50.51|11
1656681550000|2022-07-01 13:19:10|51.26|50.56|51.24|50.54|51.26|50.56|51.23|50.53|7
1656681560000|2022-07-01 13:19:20|51.23|50.53|51.24|50.54|51.24|50.54|51.22|50.52|6
1656681570000|2022-07-01 13:19:30|51.23|50.53|51.27|50.57|51.28|50.58|51.22|50.52|15
1656681580000|2022-07-01 13:19:40|51.26|50.56|51.3|50.6|51.3|50.6|51.26|50.56|8
1656681590000|2022-07-01 13:19:50|51.29|50.59|51.35|50.65|51.35|50.65|51.29|50.59|11
1656681600000|2022-07-01 13:20:00|51.34|50.64|51.31|50.61|51.34|50.64|51.3|50.6|9
1656681610000|2022-07-01 13:20:10|51.32|50.62|51.32|50.62|51.32|50.62|51.3|50.6|6
1656681620000|2022-07-01 13:20:20|51.31|50.61|51.32|50.62|51.33|50.63|51.31|50.61|4
1656681630000|2022-07-01 13:20:30|51.33|50.63|51.33|50.63|51.33|50.63|51.32|50.62|3
1656681640000|2022-07-01 13:20:40|51.32|50.62|51.33|50.63|51.34|50.64|51.32|50.62|7
1656681650000|2022-07-01 13:20:50|51.34|50.64|51.34|50.64|51.34|50.64|51.33|50.63|3
1656681660000|2022-07-01 13:21:00|51.33|50.63|51.33|50.63|51.34|50.64|51.32|50.62|5
1656681670000|2022-07-01 13:21:10|51.31|50.61|51.35|50.65|51.36|50.66|51.31|50.61|16
1656681680000|2022-07-01 13:21:20|51.34|50.64|51.35|50.65|51.36|50.66|51.32|50.62|10
1656681690000|2022-07-01 13:21:30|51.34|50.64|51.34|50.64|51.36|50.66|51.33|50.63|10
1656681700000|2022-07-01 13:21:40|51.35|50.65|51.43|50.73|51.45|50.75|51.34|50.64|19
1656681710000|2022-07-01 13:21:50|51.44|50.74|51.38|50.68|51.44|50.74|51.38|50.68|11
1656681720000|2022-07-01 13:22:00|51.37|50.67|51.35|50.65|51.38|50.68|51.34|50.64|13
1656681730000|2022-07-01 13:22:10|51.36|50.66|51.37|50.67|51.37|50.67|51.35|50.65|10
1656681740000|2022-07-01 13:22:20|51.34|50.64|51.32|50.62|51.34|50.64|51.31|50.61|7
1656681750000|2022-07-01 13:22:30|51.31|50.61|51.31|50.61|51.32|50.62|51.3|50.6|11
1656681760000|2022-07-01 13:22:40|51.3|50.6|51.32|50.62|51.32|50.62|51.3|50.6|7
1656681770000|2022-07-01 13:22:50|51.31|50.61|51.31|50.61|51.32|50.62|51.31|50.61|3
1656681780000|2022-07-01 13:23:00|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|7
1656681790000|2022-07-01 13:23:10|51.27|50.57|51.32|50.62|51.32|50.62|51.27|50.57|13
1656681800000|2022-07-01 13:23:20|51.33|50.63|51.31|50.61|51.33|50.63|51.29|50.59|14
1656681810000|2022-07-01 13:23:30|51.32|50.62|51.32|50.62|51.32|50.62|51.29|50.59|10
1656681820000|2022-07-01 13:23:40|51.31|50.61|51.31|50.61|51.32|50.62|51.31|50.61|3
1656681830000|2022-07-01 13:23:50|51.32|50.62|51.31|50.61|51.32|50.62|51.29|50.59|13
1656681840000|2022-07-01 13:24:00|51.3|50.6|51.28|50.58|51.31|50.61|51.26|50.56|14
1656681850000|2022-07-01 13:24:10|51.27|50.57|51.3|50.6|51.3|50.6|51.27|50.57|10
1656681860000|2022-07-01 13:24:20|51.31|50.61|51.31|50.61|51.31|50.61|51.3|50.6|5
1656681870000|2022-07-01 13:24:30|51.33|50.63|51.31|50.61|51.33|50.63|51.31|50.61|8
1656681880000|2022-07-01 13:24:40|51.33|50.63|51.32|50.62|51.34|50.64|51.31|50.61|12
1656681890000|2022-07-01 13:24:50|51.29|50.59|51.29|50.59|51.31|50.61|51.28|50.58|6
1656681900000|2022-07-01 13:25:00|51.28|50.58|51.26|50.56|51.28|50.58|51.25|50.55|14
1656681910000|2022-07-01 13:25:10|51.27|50.57|51.27|50.57|51.27|50.57|51.26|50.56|3
1656681920000|2022-07-01 13:25:20|51.26|50.56|51.26|50.56|51.28|50.58|51.26|50.56|15
1656681930000|2022-07-01 13:25:30|51.27|50.57|51.27|50.57|51.29|50.59|51.26|50.56|6
1656681940000|2022-07-01 13:25:40|51.26|50.56|51.27|50.57|51.28|50.58|51.26|50.56|9
1656681950000|2022-07-01 13:25:50|51.26|50.56|51.26|50.56|51.27|50.57|51.25|50.55|6
1656681960000|2022-07-01 13:26:00|51.27|50.57|51.27|50.57|51.29|50.59|51.27|50.57|4
1656681970000|2022-07-01 13:26:10|51.26|50.56|51.28|50.58|51.28|50.58|51.26|50.56|7
1656681980000|2022-07-01 13:26:20|51.27|50.57|51.25|50.55|51.28|50.58|51.24|50.54|16
1656681990000|2022-07-01 13:26:30|51.26|50.56|51.24|50.54|51.26|50.56|51.24|50.54|5
1656682000000|2022-07-01 13:26:40|51.21|50.51|51.23|50.53|51.23|50.53|51.21|50.51|4
1656682010000|2022-07-01 13:26:50|51.22|50.52|51.21|50.51|51.23|50.53|51.21|50.51|5
1656682020000|2022-07-01 13:27:00|51.22|50.52|51.22|50.52|51.23|50.53|51.21|50.51|8
1656682030000|2022-07-01 13:27:10|51.23|50.53|51.24|50.54|51.24|50.54|51.22|50.52|7
1656682040000|2022-07-01 13:27:20|51.25|50.55|51.23|50.53|51.25|50.55|51.23|50.53|11
1656682050000|2022-07-01 13:27:30|51.24|50.54|51.24|50.54|51.24|50.54|51.23|50.53|9
1656682060000|2022-07-01 13:27:40|51.23|50.53|51.23|50.53|51.24|50.54|51.23|50.53|9
1656682070000|2022-07-01 13:27:50|51.24|50.54|51.23|50.53|51.24|50.54|51.23|50.53|2
1656682080000|2022-07-01 13:28:00|51.24|50.54|51.22|50.52|51.24|50.54|51.22|50.52|4
1656682090000|2022-07-01 13:28:10|51.23|50.53|51.23|50.53|51.23|50.53|51.22|50.52|3
1656682100000|2022-07-01 13:28:20|51.24|50.54|51.24|50.54|51.24|50.54|51.21|50.51|6
1656682110000|2022-07-01 13:28:30|51.23|50.53|51.19|50.49|51.24|50.54|51.18|50.48|11
1656682120000|2022-07-01 13:28:40|51.18|50.48|51.18|50.48|51.19|50.49|51.18|50.48|7
1656682130000|2022-07-01 13:28:50|51.19|50.49|51.2|50.5|51.2|50.5|51.18|50.48|5
1656682140000|2022-07-01 13:29:00|51.21|50.51|51.18|50.48|51.21|50.51|51.17|50.47|6
1656682150000|2022-07-01 13:29:10|51.19|50.49|51.14|50.44|51.19|50.49|51.14|50.44|12
1656682160000|2022-07-01 13:29:20|51.12|50.42|51.15|50.45|51.15|50.45|51.12|50.42|13
1656682170000|2022-07-01 13:29:30|51.17|50.47|51.15|50.45|51.17|50.47|51.13|50.43|8
1656682180000|2022-07-01 13:29:40|51.17|50.47|51.15|50.45|51.17|50.47|51.13|50.43|16
1656682190000|2022-07-01 13:29:50|51.16|50.46|51.15|50.45|51.16|50.46|51.14|50.44|15
1656682200000|2022-07-01 13:30:00|51.14|50.44|51.17|50.47|51.17|50.47|51.13|50.43|14
1656682210000|2022-07-01 13:30:10|51.18|50.48|51.3|50.6|51.33|50.63|51.18|50.48|24
1656682220000|2022-07-01 13:30:20|51.31|50.61|51.28|50.58|51.31|50.61|51.26|50.56|16
1656682230000|2022-07-01 13:30:30|51.27|50.57|51.33|50.63|51.35|50.65|51.27|50.57|20
1656682240000|2022-07-01 13:30:40|51.31|50.61|51.26|50.56|51.32|50.62|51.24|50.54|17
1656682250000|2022-07-01 13:30:50|51.27|50.57|51.26|50.56|51.29|50.59|51.25|50.55|18
1656682260000|2022-07-01 13:31:00|51.24|50.54|51.31|50.61|51.32|50.62|51.24|50.54|14
1656682270000|2022-07-01 13:31:10|51.3|50.6|51.33|50.63|51.34|50.64|51.3|50.6|17
1656682280000|2022-07-01 13:31:20|51.31|50.61|51.33|50.63|51.34|50.64|51.29|50.59|12
1656682290000|2022-07-01 13:31:30|51.32|50.62|51.32|50.62|51.34|50.64|51.32|50.62|9
1656682300000|2022-07-01 13:31:40|51.31|50.61|51.26|50.56|51.31|50.61|51.26|50.56|18
1656682310000|2022-07-01 13:31:50|51.24|50.54|51.17|50.47|51.25|50.55|51.17|50.47|18
1656682320000|2022-07-01 13:32:00|51.16|50.46|51.11|50.41|51.17|50.47|51.11|50.41|19
1656682330000|2022-07-01 13:32:10|51.1|50.4|51.1|50.4|51.11|50.41|51.09|50.39|15
1656682340000|2022-07-01 13:32:20|51.11|50.41|51.05|50.35|51.13|50.43|51.04|50.34|15
1656682350000|2022-07-01 13:32:30|51.06|50.36|51.05|50.35|51.07|50.37|51.04|50.34|15
1656682360000|2022-07-01 13:32:40|51.04|50.34|51.09|50.39|51.09|50.39|51.04|50.34|16
1656682370000|2022-07-01 13:32:50|51.12|50.42|51.25|50.55|51.28|50.58|51.12|50.42|17
1656682380000|2022-07-01 13:33:00|51.26|50.56|51.33|50.63|51.35|50.65|51.26|50.56|19
1656682390000|2022-07-01 13:33:10|51.34|50.64|51.34|50.64|51.36|50.66|51.3|50.6|18
1656682400000|2022-07-01 13:33:20|51.33|50.63|51.33|50.63|51.35|50.65|51.31|50.61|16
1656682410000|2022-07-01 13:33:30|51.34|50.64|51.32|50.62|51.34|50.64|51.3|50.6|9
1656682420000|2022-07-01 13:33:40|51.33|50.63|51.32|50.62|51.34|50.64|51.31|50.61|7
1656682430000|2022-07-01 13:33:50|51.33|50.63|51.26|50.56|51.33|50.63|51.26|50.56|17
1656682440000|2022-07-01 13:34:00|51.27|50.57|51.16|50.46|51.27|50.57|51.16|50.46|13
1656682450000|2022-07-01 13:34:10|51.14|50.44|51.04|50.34|51.15|50.45|51.03|50.33|23
1656682460000|2022-07-01 13:34:20|51.05|50.35|51.07|50.37|51.1|50.4|51.04|50.34|19
1656682470000|2022-07-01 13:34:30|51.08|50.38|51.1|50.4|51.1|50.4|51.07|50.37|15
1656682480000|2022-07-01 13:34:40|51.12|50.42|51.21|50.51|51.21|50.51|51.12|50.42|12
1656682490000|2022-07-01 13:34:50|51.2|50.5|51.18|50.48|51.23|50.53|51.18|50.48|18
1656682500000|2022-07-01 13:35:00|51.17|50.47|51.15|50.45|51.18|50.48|51.14|50.44|17
1656682510000|2022-07-01 13:35:10|51.14|50.44|51.12|50.42|51.14|50.44|51.11|50.41|11
1656682520000|2022-07-01 13:35:20|51.11|50.41|51.08|50.38|51.11|50.41|51.07|50.37|10
1656682530000|2022-07-01 13:35:30|51.07|50.37|51.07|50.37|51.08|50.38|51.07|50.37|5
1656682540000|2022-07-01 13:35:40|51.06|50.36|51.07|50.37|51.07|50.37|51.04|50.34|8
1656682550000|2022-07-01 13:35:50|51.06|50.36|51.06|50.36|51.08|50.38|51.06|50.36|12
1656682560000|2022-07-01 13:36:00|51.04|50.34|51.02|50.32|51.04|50.34|51.02|50.32|11
1656682570000|2022-07-01 13:36:10|51.03|50.33|51.02|50.32|51.03|50.33|51.01|50.31|8
1656682580000|2022-07-01 13:36:20|51.01|50.31|50.96|50.26|51.02|50.32|50.94|50.24|15
1656682590000|2022-07-01 13:36:30|50.97|50.27|51.02|50.32|51.04|50.34|50.97|50.27|18
1656682600000|2022-07-01 13:36:40|51.03|50.33|51|50.3|51.05|50.35|50.97|50.27|23
1656682610000|2022-07-01 13:36:50|50.99|50.29|51.02|50.32|51.03|50.33|50.97|50.27|14
1656682620000|2022-07-01 13:37:00|51.03|50.33|51.1|50.4|51.11|50.41|51.02|50.32|20
1656682630000|2022-07-01 13:37:10|51.09|50.39|51.13|50.43|51.13|50.43|51.07|50.37|20
1656682640000|2022-07-01 13:37:20|51.12|50.42|51.1|50.4|51.13|50.43|51.09|50.39|17
1656682650000|2022-07-01 13:37:30|51.11|50.41|51.09|50.39|51.12|50.42|51.08|50.38|24
1656682660000|2022-07-01 13:37:40|51.08|50.38|51.08|50.38|51.1|50.4|51.08|50.38|7
1656682670000|2022-07-01 13:37:50|51.07|50.37|51.09|50.39|51.09|50.39|51.06|50.36|10
1656682680000|2022-07-01 13:38:00|51.1|50.4|51.11|50.41|51.11|50.41|51.09|50.39|10
1656682690000|2022-07-01 13:38:10|51.1|50.4|51.06|50.36|51.1|50.4|51.03|50.33|18
1656682700000|2022-07-01 13:38:20|51.07|50.37|51.05|50.35|51.07|50.37|51.04|50.34|9
1656682710000|2022-07-01 13:38:30|51.06|50.36|51|50.3|51.06|50.36|50.99|50.29|13
1656682720000|2022-07-01 13:38:40|50.99|50.29|50.97|50.27|50.99|50.29|50.95|50.25|23
1656682730000|2022-07-01 13:38:50|50.96|50.26|50.99|50.29|51|50.3|50.96|50.26|10
1656682740000|2022-07-01 13:39:00|50.98|50.28|51.02|50.32|51.03|50.33|50.97|50.27|15
1656682750000|2022-07-01 13:39:10|51.01|50.31|50.97|50.27|51.03|50.33|50.94|50.24|14
1656682760000|2022-07-01 13:39:20|50.98|50.28|50.97|50.27|50.98|50.28|50.96|50.26|8
1656682770000|2022-07-01 13:39:30|50.99|50.29|50.99|50.29|50.99|50.29|50.96|50.26|14
1656682780000|2022-07-01 13:39:40|50.98|50.28|50.99|50.29|50.99|50.29|50.97|50.27|11
1656682790000|2022-07-01 13:39:50|50.98|50.28|50.99|50.29|51|50.3|50.98|50.28|10
1656682800000|2022-07-01 13:40:00|50.98|50.28|50.98|50.28|51|50.3|50.98|50.28|12
1656682810000|2022-07-01 13:40:10|50.99|50.29|51|50.3|51|50.3|50.98|50.28|8
1656682820000|2022-07-01 13:40:20|50.99|50.29|51.02|50.32|51.05|50.35|50.99|50.29|16
1656682830000|2022-07-01 13:40:30|51.03|50.33|51.03|50.33|51.03|50.33|51.01|50.31|17
1656682840000|2022-07-01 13:40:40|51.02|50.32|51.03|50.33|51.03|50.33|51.01|50.31|13
1656682850000|2022-07-01 13:40:50|51.02|50.32|51.03|50.33|51.04|50.34|51.02|50.32|15
1656682860000|2022-07-01 13:41:00|51.04|50.34|51.1|50.4|51.1|50.4|51.03|50.33|21
1656682870000|2022-07-01 13:41:10|51.11|50.41|51.11|50.41|51.15|50.45|51.11|50.41|14
1656682880000|2022-07-01 13:41:20|51.12|50.42|51.19|50.49|51.19|50.49|51.11|50.41|13
1656682890000|2022-07-01 13:41:30|51.2|50.5|51.17|50.47|51.21|50.51|51.16|50.46|15
1656682900000|2022-07-01 13:41:40|51.16|50.46|51.16|50.46|51.18|50.48|51.14|50.44|16
1656682910000|2022-07-01 13:41:50|51.17|50.47|51.18|50.48|51.18|50.48|51.15|50.45|14
1656682920000|2022-07-01 13:42:00|51.17|50.47|51.22|50.52|51.22|50.52|51.15|50.45|13
1656682930000|2022-07-01 13:42:10|51.23|50.53|51.28|50.58|51.29|50.59|51.21|50.51|19
1656682940000|2022-07-01 13:42:20|51.29|50.59|51.32|50.62|51.33|50.63|51.27|50.57|23
1656682950000|2022-07-01 13:42:30|51.33|50.63|51.33|50.63|51.34|50.64|51.31|50.61|22
1656682960000|2022-07-01 13:42:40|51.34|50.64|51.34|50.64|51.37|50.67|51.32|50.62|22
1656682970000|2022-07-01 13:42:50|51.35|50.65|51.33|50.63|51.35|50.65|51.3|50.6|17
1656682980000|2022-07-01 13:43:00|51.34|50.64|51.32|50.62|51.35|50.65|51.31|50.61|18
1656682990000|2022-07-01 13:43:10|51.33|50.63|51.4|50.7|51.4|50.7|51.33|50.63|15
1656683000000|2022-07-01 13:43:20|51.41|50.71|51.4|50.7|51.41|50.71|51.36|50.66|11
1656683010000|2022-07-01 13:43:30|51.39|50.69|51.39|50.69|51.41|50.71|51.37|50.67|15
1656683020000|2022-07-01 13:43:40|51.41|50.71|51.43|50.73|51.43|50.73|51.39|50.69|20
1656683030000|2022-07-01 13:43:50|51.42|50.72|51.42|50.72|51.43|50.73|51.41|50.71|15
1656683040000|2022-07-01 13:44:00|51.41|50.71|51.54|50.84|51.56|50.86|51.41|50.71|23
1656683050000|2022-07-01 13:44:10|51.53|50.83|51.51|50.81|51.54|50.84|51.48|50.78|23
1656683060000|2022-07-01 13:44:20|51.52|50.82|51.56|50.86|51.56|50.86|51.49|50.79|14
1656683070000|2022-07-01 13:44:30|51.55|50.85|51.51|50.81|51.58|50.88|51.5|50.8|17
1656683080000|2022-07-01 13:44:40|51.48|50.78|51.51|50.81|51.51|50.81|51.47|50.77|18
1656683090000|2022-07-01 13:44:50|51.5|50.8|51.51|50.81|51.51|50.81|51.5|50.8|20
1656683100000|2022-07-01 13:45:00|51.49|50.79|51.52|50.82|51.53|50.83|51.49|50.79|18
1656683110000|2022-07-01 13:45:10|51.51|50.81|51.5|50.8|51.52|50.82|51.47|50.77|12
1656683120000|2022-07-01 13:45:20|51.49|50.79|51.55|50.85|51.56|50.86|51.49|50.79|17
1656683130000|2022-07-01 13:45:30|51.56|50.86|51.75|51.05|51.75|51.05|51.56|50.86|22
1656683140000|2022-07-01 13:45:40|51.74|51.04|51.74|51.04|51.77|51.07|51.72|51.02|23
1656683150000|2022-07-01 13:45:50|51.73|51.03|51.83|51.13|51.83|51.13|51.73|51.03|23
1656683160000|2022-07-01 13:46:00|51.82|51.12|51.9|51.2|51.9|51.2|51.82|51.12|18
1656683170000|2022-07-01 13:46:10|51.91|51.21|51.81|51.11|51.91|51.21|51.78|51.08|20
1656683180000|2022-07-01 13:46:20|51.82|51.12|51.84|51.14|51.86|51.16|51.79|51.09|21
1656683190000|2022-07-01 13:46:30|51.82|51.12|51.74|51.04|51.83|51.13|51.73|51.03|20
1656683200000|2022-07-01 13:46:40|51.75|51.05|51.66|50.96|51.75|51.05|51.65|50.95|16
1656683210000|2022-07-01 13:46:50|51.64|50.94|51.7|51|51.71|51.01|51.64|50.94|20
1656683220000|2022-07-01 13:47:00|51.71|51.01|51.68|50.98|51.72|51.02|51.68|50.98|16
1656683230000|2022-07-01 13:47:10|51.69|50.99|51.65|50.95|51.69|50.99|51.64|50.94|12
1656683240000|2022-07-01 13:47:20|51.64|50.94|51.62|50.92|51.65|50.95|51.61|50.91|14
1656683250000|2022-07-01 13:47:30|51.63|50.93|51.61|50.91|51.65|50.95|51.59|50.89|16
1656683260000|2022-07-01 13:47:40|51.63|50.93|51.64|50.94|51.65|50.95|51.62|50.92|19
1656683270000|2022-07-01 13:47:50|51.65|50.95|51.63|50.93|51.65|50.95|51.59|50.89|24
1656683280000|2022-07-01 13:48:00|51.62|50.92|51.62|50.92|51.65|50.95|51.6|50.9|16
1656683290000|2022-07-01 13:48:10|51.61|50.91|51.63|50.93|51.63|50.93|51.59|50.89|19
1656683300000|2022-07-01 13:48:20|51.64|50.94|51.61|50.91|51.64|50.94|51.6|50.9|12
1656683310000|2022-07-01 13:48:30|51.62|50.92|51.63|50.93|51.63|50.93|51.6|50.9|11
1656683320000|2022-07-01 13:48:40|51.62|50.92|51.67|50.97|51.67|50.97|51.62|50.92|9
1656683330000|2022-07-01 13:48:50|51.66|50.96|51.7|51|51.7|51|51.66|50.96|6
1656683340000|2022-07-01 13:49:00|51.69|50.99|51.73|51.03|51.73|51.03|51.69|50.99|12
1656683350000|2022-07-01 13:49:10|51.74|51.04|51.73|51.03|51.75|51.05|51.72|51.02|16
1656683360000|2022-07-01 13:49:20|51.72|51.02|51.71|51.01|51.74|51.04|51.69|50.99|14
1656683370000|2022-07-01 13:49:30|51.7|51|51.73|51.03|51.73|51.03|51.7|51|10
1656683380000|2022-07-01 13:49:40|51.69|50.99|51.71|51.01|51.71|51.01|51.68|50.98|20
1656683390000|2022-07-01 13:49:50|51.7|51|51.65|50.95|51.71|51.01|51.64|50.94|17
1656683400000|2022-07-01 13:50:00|51.66|50.96|51.64|50.94|51.67|50.97|51.64|50.94|17
1656683410000|2022-07-01 13:50:10|51.65|50.95|51.64|50.94|51.65|50.95|51.62|50.92|21
1656683420000|2022-07-01 13:50:20|51.63|50.93|51.64|50.94|51.65|50.95|51.61|50.91|12
1656683430000|2022-07-01 13:50:30|51.63|50.93|51.59|50.89|51.63|50.93|51.59|50.89|16
1656683440000|2022-07-01 13:50:40|51.58|50.88|51.56|50.86|51.59|50.89|51.54|50.84|15
1656683450000|2022-07-01 13:50:50|51.55|50.85|51.53|50.83|51.56|50.86|51.52|50.82|13
1656683460000|2022-07-01 13:51:00|51.54|50.84|51.52|50.82|51.54|50.84|51.52|50.82|9
1656683470000|2022-07-01 13:51:10|51.53|50.83|51.52|50.82|51.54|50.84|51.52|50.82|8
1656683480000|2022-07-01 13:51:20|51.51|50.81|51.51|50.81|51.52|50.82|51.51|50.81|3
1656683490000|2022-07-01 13:51:30|51.52|50.82|51.53|50.83|51.54|50.84|51.51|50.81|14
1656683500000|2022-07-01 13:51:40|51.52|50.82|51.53|50.83|51.54|50.84|51.51|50.81|12
1656683510000|2022-07-01 13:51:50|51.52|50.82|51.51|50.81|51.56|50.86|51.5|50.8|23
1656683520000|2022-07-01 13:52:00|51.5|50.8|51.53|50.83|51.57|50.87|51.5|50.8|23
1656683530000|2022-07-01 13:52:10|51.54|50.84|51.54|50.84|51.56|50.86|51.51|50.81|17
1656683540000|2022-07-01 13:52:20|51.55|50.85|51.56|50.86|51.57|50.87|51.54|50.84|20
1656683550000|2022-07-01 13:52:30|51.57|50.87|51.56|50.86|51.58|50.88|51.53|50.83|14
1656683560000|2022-07-01 13:52:40|51.57|50.87|51.58|50.88|51.59|50.89|51.56|50.86|17
1656683570000|2022-07-01 13:52:50|51.57|50.87|51.6|50.9|51.6|50.9|51.57|50.87|12
1656683580000|2022-07-01 13:53:00|51.61|50.91|51.62|50.92|51.64|50.94|51.61|50.91|6
1656683590000|2022-07-01 13:53:10|51.63|50.93|51.63|50.93|51.64|50.94|51.62|50.92|13
1656683600000|2022-07-01 13:53:20|51.62|50.92|51.64|50.94|51.64|50.94|51.61|50.91|8
1656683610000|2022-07-01 13:53:30|51.65|50.95|51.66|50.96|51.7|51|51.63|50.93|17
1656683620000|2022-07-01 13:53:40|51.65|50.95|51.63|50.93|51.66|50.96|51.62|50.92|14
1656683630000|2022-07-01 13:53:50|51.62|50.92|51.63|50.93|51.63|50.93|51.62|50.92|4
1656683640000|2022-07-01 13:54:00|51.64|50.94|51.66|50.96|51.66|50.96|51.63|50.93|9
1656683650000|2022-07-01 13:54:10|51.67|50.97|51.69|50.99|51.69|50.99|51.65|50.95|15
1656683660000|2022-07-01 13:54:20|51.68|50.98|51.66|50.96|51.68|50.98|51.63|50.93|13
1656683670000|2022-07-01 13:54:30|51.65|50.95|51.66|50.96|51.67|50.97|51.65|50.95|10
1656683680000|2022-07-01 13:54:40|51.65|50.95|51.66|50.96|51.67|50.97|51.65|50.95|11
1656683690000|2022-07-01 13:54:50|51.67|50.97|51.7|51|51.71|51.01|51.67|50.97|17
1656683700000|2022-07-01 13:55:00|51.69|50.99|51.72|51.02|51.73|51.03|51.69|50.99|17
1656683710000|2022-07-01 13:55:10|51.73|51.03|51.7|51|51.73|51.03|51.67|50.97|18
1656683720000|2022-07-01 13:55:20|51.71|51.01|51.68|50.98|51.71|51.01|51.67|50.97|17
1656683730000|2022-07-01 13:55:30|51.69|50.99|51.66|50.96|51.69|50.99|51.65|50.95|13
1656683740000|2022-07-01 13:55:40|51.64|50.94|51.65|50.95|51.67|50.97|51.62|50.92|19
1656683750000|2022-07-01 13:55:50|51.66|50.96|51.67|50.97|51.67|50.97|51.64|50.94|16
1656683760000|2022-07-01 13:56:00|51.66|50.96|51.61|50.91|51.68|50.98|51.61|50.91|18
1656683770000|2022-07-01 13:56:10|51.6|50.9|51.61|50.91|51.61|50.91|51.6|50.9|8
1656683780000|2022-07-01 13:56:20|51.6|50.9|51.6|50.9|51.61|50.91|51.6|50.9|9
1656683790000|2022-07-01 13:56:30|51.61|50.91|51.61|50.91|51.62|50.92|51.6|50.9|9
1656683800000|2022-07-01 13:56:40|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|8
1656683810000|2022-07-01 13:56:50|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|2
1656683820000|2022-07-01 13:57:00|51.6|50.9|51.62|50.92|51.62|50.92|51.6|50.9|13
1656683830000|2022-07-01 13:57:10|51.63|50.93|51.68|50.98|51.68|50.98|51.61|50.91|23
1656683840000|2022-07-01 13:57:20|51.67|50.97|51.65|50.95|51.67|50.97|51.63|50.93|12
1656683850000|2022-07-01 13:57:30|51.66|50.96|51.6|50.9|51.67|50.97|51.6|50.9|14
1656683860000|2022-07-01 13:57:40|51.59|50.89|51.52|50.82|51.6|50.9|51.51|50.81|12
1656683870000|2022-07-01 13:57:50|51.53|50.83|51.53|50.83|51.53|50.83|51.52|50.82|11
1656683880000|2022-07-01 13:58:00|51.55|50.85|51.57|50.87|51.6|50.9|51.55|50.85|15
1656683890000|2022-07-01 13:58:10|51.56|50.86|51.57|50.87|51.59|50.89|51.54|50.84|17
1656683900000|2022-07-01 13:58:20|51.56|50.86|51.56|50.86|51.59|50.89|51.55|50.85|13
1656683910000|2022-07-01 13:58:30|51.57|50.87|51.53|50.83|51.57|50.87|51.53|50.83|11
1656683920000|2022-07-01 13:58:40|51.52|50.82|51.55|50.85|51.55|50.85|51.48|50.78|17
1656683930000|2022-07-01 13:58:50|51.53|50.83|51.53|50.83|51.54|50.84|51.51|50.81|10
1656683940000|2022-07-01 13:59:00|51.52|50.82|51.51|50.81|51.54|50.84|51.51|50.81|14
1656683950000|2022-07-01 13:59:10|51.5|50.8|51.44|50.74|51.53|50.83|51.44|50.74|16
1656683960000|2022-07-01 13:59:20|51.45|50.75|51.47|50.77|51.49|50.79|51.44|50.74|11
1656683970000|2022-07-01 13:59:30|51.46|50.76|51.48|50.78|51.49|50.79|51.46|50.76|13
1656683980000|2022-07-01 13:59:40|51.49|50.79|51.49|50.79|51.49|50.79|51.47|50.77|9
1656683990000|2022-07-01 13:59:50|51.48|50.78|51.45|50.75|51.49|50.79|51.44|50.74|12
1656684000000|2022-07-01 14:00:00|51.46|50.76|51.43|50.73|51.47|50.77|51.4|50.7|18
1656684010000|2022-07-01 14:00:10|51.44|50.74|51.46|50.76|51.46|50.76|51.4|50.7|17
1656684020000|2022-07-01 14:00:20|51.47|50.77|51.51|50.81|51.56|50.86|51.47|50.77|23
1656684030000|2022-07-01 14:00:30|51.5|50.8|51.46|50.76|51.51|50.81|51.46|50.76|24
1656684040000|2022-07-01 14:00:40|51.44|50.74|51.38|50.68|51.45|50.75|51.37|50.67|15
1656684050000|2022-07-01 14:00:50|51.39|50.69|51.4|50.7|51.42|50.72|51.39|50.69|16
1656684060000|2022-07-01 14:01:00|51.41|50.71|51.42|50.72|51.46|50.76|51.4|50.7|22
1656684070000|2022-07-01 14:01:10|51.43|50.73|51.42|50.72|51.44|50.74|51.4|50.7|16
1656684080000|2022-07-01 14:01:20|51.43|50.73|51.43|50.73|51.44|50.74|51.42|50.72|15
1656684090000|2022-07-01 14:01:30|51.42|50.72|51.39|50.69|51.42|50.72|51.38|50.68|13
1656684100000|2022-07-01 14:01:40|51.4|50.7|51.34|50.64|51.4|50.7|51.34|50.64|10
1656684110000|2022-07-01 14:01:50|51.33|50.63|51.39|50.69|51.39|50.69|51.27|50.57|18
1656684120000|2022-07-01 14:02:00|51.38|50.68|51.35|50.65|51.39|50.69|51.35|50.65|13
1656684130000|2022-07-01 14:02:10|51.36|50.66|51.34|50.64|51.37|50.67|51.34|50.64|13
1656684140000|2022-07-01 14:02:20|51.35|50.65|51.35|50.65|51.36|50.66|51.34|50.64|13
1656684150000|2022-07-01 14:02:30|51.36|50.66|51.34|50.64|51.37|50.67|51.34|50.64|15
1656684160000|2022-07-01 14:02:40|51.35|50.65|51.32|50.62|51.35|50.65|51.32|50.62|8
1656684170000|2022-07-01 14:02:50|51.33|50.63|51.32|50.62|51.33|50.63|51.31|50.61|13
1656684180000|2022-07-01 14:03:00|51.31|50.61|51.23|50.53|51.32|50.62|51.23|50.53|13
1656684190000|2022-07-01 14:03:10|51.22|50.52|51.24|50.54|51.24|50.54|51.22|50.52|19
1656684200000|2022-07-01 14:03:20|51.23|50.53|51.21|50.51|51.24|50.54|51.19|50.49|14
1656684210000|2022-07-01 14:03:30|51.2|50.5|51.18|50.48|51.2|50.5|51.14|50.44|20
1656684220000|2022-07-01 14:03:40|51.17|50.47|51.2|50.5|51.2|50.5|51.15|50.45|18
1656684230000|2022-07-01 14:03:50|51.19|50.49|51.18|50.48|51.21|50.51|51.15|50.45|16
1656684240000|2022-07-01 14:04:00|51.17|50.47|51.15|50.45|51.17|50.47|51.15|50.45|15
1656684250000|2022-07-01 14:04:10|51.16|50.46|51.16|50.46|51.17|50.47|51.14|50.44|15
1656684260000|2022-07-01 14:04:20|51.17|50.47|51.16|50.46|51.17|50.47|51.15|50.45|6
1656684270000|2022-07-01 14:04:30|51.17|50.47|51.15|50.45|51.18|50.48|51.15|50.45|20
1656684280000|2022-07-01 14:04:40|51.14|50.44|51.14|50.44|51.16|50.46|51.13|50.43|15
1656684290000|2022-07-01 14:04:50|51.12|50.42|51.14|50.44|51.15|50.45|51.12|50.42|14
1656684300000|2022-07-01 14:05:00|51.13|50.43|51.26|50.56|51.26|50.56|51.13|50.43|18
1656684310000|2022-07-01 14:05:10|51.23|50.53|51.28|50.58|51.3|50.6|51.23|50.53|14
1656684320000|2022-07-01 14:05:20|51.26|50.56|51.3|50.6|51.3|50.6|51.26|50.56|14
1656684330000|2022-07-01 14:05:30|51.29|50.59|51.27|50.57|51.3|50.6|51.27|50.57|4
1656684340000|2022-07-01 14:05:40|51.28|50.58|51.29|50.59|51.29|50.59|51.27|50.57|8
1656684350000|2022-07-01 14:05:50|51.28|50.58|51.28|50.58|51.28|50.58|51.26|50.56|6
1656684360000|2022-07-01 14:06:00|51.27|50.57|51.28|50.58|51.3|50.6|51.27|50.57|15
1656684370000|2022-07-01 14:06:10|51.29|50.59|51.25|50.55|51.29|50.59|51.24|50.54|12
1656684380000|2022-07-01 14:06:20|51.26|50.56|51.27|50.57|51.28|50.58|51.24|50.54|11
1656684390000|2022-07-01 14:06:30|51.26|50.56|51.27|50.57|51.27|50.57|51.25|50.55|8
1656684400000|2022-07-01 14:06:40|51.26|50.56|51.28|50.58|51.28|50.58|51.26|50.56|13
1656684410000|2022-07-01 14:06:50|51.27|50.57|51.29|50.59|51.31|50.61|51.27|50.57|21
1656684420000|2022-07-01 14:07:00|51.28|50.58|51.31|50.61|51.33|50.63|51.28|50.58|7
1656684430000|2022-07-01 14:07:10|51.3|50.6|51.32|50.62|51.34|50.64|51.3|50.6|17
1656684440000|2022-07-01 14:07:20|51.31|50.61|51.31|50.61|51.33|50.63|51.31|50.61|18
1656684450000|2022-07-01 14:07:30|51.32|50.62|51.33|50.63|51.33|50.63|51.3|50.6|14
1656684460000|2022-07-01 14:07:40|51.34|50.64|51.33|50.63|51.34|50.64|51.33|50.63|10
1656684470000|2022-07-01 14:07:50|51.34|50.64|51.37|50.67|51.41|50.71|51.33|50.63|17
1656684480000|2022-07-01 14:08:00|51.36|50.66|51.42|50.72|51.42|50.72|51.36|50.66|19
1656684490000|2022-07-01 14:08:10|51.41|50.71|51.39|50.69|51.42|50.72|51.37|50.67|20
1656684500000|2022-07-01 14:08:20|51.38|50.68|51.37|50.67|51.4|50.7|51.37|50.67|15
1656684510000|2022-07-01 14:08:30|51.39|50.69|51.4|50.7|51.42|50.72|51.35|50.65|18
1656684520000|2022-07-01 14:08:40|51.41|50.71|51.41|50.71|51.41|50.71|51.4|50.7|11
1656684530000|2022-07-01 14:08:50|51.4|50.7|51.41|50.71|51.42|50.72|51.4|50.7|11
1656684540000|2022-07-01 14:09:00|51.42|50.72|51.4|50.7|51.42|50.72|51.39|50.69|12
1656684550000|2022-07-01 14:09:10|51.39|50.69|51.41|50.71|51.42|50.72|51.39|50.69|18
1656684560000|2022-07-01 14:09:20|51.42|50.72|51.44|50.74|51.44|50.74|51.41|50.71|4
1656684570000|2022-07-01 14:09:30|51.43|50.73|51.45|50.75|51.48|50.78|51.43|50.73|16
1656684580000|2022-07-01 14:09:40|51.44|50.74|51.48|50.78|51.48|50.78|51.44|50.74|16
1656684590000|2022-07-01 14:09:50|51.47|50.77|51.48|50.78|51.49|50.79|51.46|50.76|12
1656684600000|2022-07-01 14:10:00|51.47|50.77|51.48|50.78|51.49|50.79|51.47|50.77|12
1656684610000|2022-07-01 14:10:10|51.46|50.76|51.49|50.79|51.49|50.79|51.46|50.76|12
1656684620000|2022-07-01 14:10:20|51.5|50.8|51.55|50.85|51.59|50.89|51.46|50.76|20
1656684630000|2022-07-01 14:10:30|51.54|50.84|51.55|50.85|51.58|50.88|51.52|50.82|22
1656684640000|2022-07-01 14:10:40|51.56|50.86|51.54|50.84|51.58|50.88|51.54|50.84|18
1656684650000|2022-07-01 14:10:50|51.56|50.86|51.57|50.87|51.58|50.88|51.54|50.84|16
1656684660000|2022-07-01 14:11:00|51.58|50.88|51.6|50.9|51.6|50.9|51.56|50.86|15
1656684670000|2022-07-01 14:11:10|51.58|50.88|51.58|50.88|51.61|50.91|51.58|50.88|16
1656684680000|2022-07-01 14:11:20|51.59|50.89|51.54|50.84|51.61|50.91|51.54|50.84|13
1656684690000|2022-07-01 14:11:30|51.55|50.85|51.55|50.85|51.56|50.86|51.54|50.84|9
1656684700000|2022-07-01 14:11:40|51.54|50.84|51.51|50.81|51.55|50.85|51.5|50.8|14
1656684710000|2022-07-01 14:11:50|51.5|50.8|51.47|50.77|51.51|50.81|51.45|50.75|12
1656684720000|2022-07-01 14:12:00|51.46|50.76|51.4|50.7|51.46|50.76|51.4|50.7|12
1656684730000|2022-07-01 14:12:10|51.41|50.71|51.4|50.7|51.41|50.71|51.4|50.7|8
1656684740000|2022-07-01 14:12:20|51.39|50.69|51.4|50.7|51.4|50.7|51.38|50.68|9
1656684750000|2022-07-01 14:12:30|51.39|50.69|51.4|50.7|51.4|50.7|51.38|50.68|14
1656684760000|2022-07-01 14:12:40|51.39|50.69|51.38|50.68|51.42|50.72|51.37|50.67|21
1656684770000|2022-07-01 14:12:50|51.39|50.69|51.39|50.69|51.39|50.69|51.38|50.68|9
1656684780000|2022-07-01 14:13:00|51.41|50.71|51.38|50.68|51.41|50.71|51.37|50.67|13
1656684790000|2022-07-01 14:13:10|51.39|50.69|51.38|50.68|51.39|50.69|51.37|50.67|8
1656684800000|2022-07-01 14:13:20|51.37|50.67|51.39|50.69|51.39|50.69|51.37|50.67|7
1656684810000|2022-07-01 14:13:30|51.38|50.68|51.38|50.68|51.4|50.7|51.37|50.67|20
1656684820000|2022-07-01 14:13:40|51.37|50.67|51.38|50.68|51.39|50.69|51.37|50.67|12
1656684830000|2022-07-01 14:13:50|51.36|50.66|51.38|50.68|51.39|50.69|51.36|50.66|12
1656684840000|2022-07-01 14:14:00|51.37|50.67|51.36|50.66|51.38|50.68|51.34|50.64|17
1656684850000|2022-07-01 14:14:10|51.37|50.67|51.36|50.66|51.38|50.68|51.35|50.65|12
1656684860000|2022-07-01 14:14:20|51.37|50.67|51.31|50.61|51.37|50.67|51.31|50.61|12
1656684870000|2022-07-01 14:14:30|51.32|50.62|51.27|50.57|51.32|50.62|51.27|50.57|17
1656684880000|2022-07-01 14:14:40|51.28|50.58|51.3|50.6|51.3|50.6|51.27|50.57|7
1656684890000|2022-07-01 14:14:50|51.29|50.59|51.29|50.59|51.3|50.6|51.28|50.58|9
1656684900000|2022-07-01 14:15:00|51.28|50.58|51.28|50.58|51.3|50.6|51.27|50.57|17
1656684910000|2022-07-01 14:15:10|51.27|50.57|51.28|50.58|51.29|50.59|51.27|50.57|7
1656684920000|2022-07-01 14:15:20|51.29|50.59|51.4|50.7|51.4|50.7|51.29|50.59|26
1656684930000|2022-07-01 14:15:30|51.41|50.71|51.41|50.71|51.42|50.72|51.39|50.69|14
1656684940000|2022-07-01 14:15:40|51.4|50.7|51.41|50.71|51.42|50.72|51.39|50.69|12
1656684950000|2022-07-01 14:15:50|51.42|50.72|51.41|50.71|51.42|50.72|51.4|50.7|9
1656684960000|2022-07-01 14:16:00|51.42|50.72|51.42|50.72|51.43|50.73|51.41|50.71|9
1656684970000|2022-07-01 14:16:10|51.43|50.73|51.47|50.77|51.47|50.77|51.42|50.72|13
1656684980000|2022-07-01 14:16:20|51.48|50.78|51.48|50.78|51.48|50.78|51.46|50.76|11
1656684990000|2022-07-01 14:16:30|51.46|50.76|51.47|50.77|51.47|50.77|51.46|50.76|8
1656685000000|2022-07-01 14:16:40|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|5
1656685010000|2022-07-01 14:16:50|51.45|50.75|51.44|50.74|51.46|50.76|51.42|50.72|14
1656685020000|2022-07-01 14:17:00|51.45|50.75|51.45|50.75|51.47|50.77|51.43|50.73|13
1656685030000|2022-07-01 14:17:10|51.46|50.76|51.4|50.7|51.46|50.76|51.4|50.7|11
1656685040000|2022-07-01 14:17:20|51.39|50.69|51.3|50.6|51.39|50.69|51.3|50.6|10
1656685050000|2022-07-01 14:17:30|51.29|50.59|51.31|50.61|51.32|50.62|51.25|50.55|12
1656685060000|2022-07-01 14:17:40|51.3|50.6|51.27|50.57|51.3|50.6|51.26|50.56|16
1656685070000|2022-07-01 14:17:50|51.26|50.56|51.26|50.56|51.27|50.57|51.25|50.55|9
1656685080000|2022-07-01 14:18:00|51.25|50.55|51.26|50.56|51.26|50.56|51.25|50.55|4
1656685090000|2022-07-01 14:18:10|51.27|50.57|51.21|50.51|51.27|50.57|51.18|50.48|13
1656685100000|2022-07-01 14:18:20|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|6
1656685110000|2022-07-01 14:18:30|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|2
1656685120000|2022-07-01 14:18:40|51.2|50.5|51.2|50.5|51.21|50.51|51.2|50.5|9
1656685130000|2022-07-01 14:18:50|51.21|50.51|51.22|50.52|51.24|50.54|51.2|50.5|14
1656685140000|2022-07-01 14:19:00|51.24|50.54|51.24|50.54|51.25|50.55|51.22|50.52|13
1656685150000|2022-07-01 14:19:10|51.25|50.55|51.25|50.55|51.25|50.55|51.23|50.53|19
1656685160000|2022-07-01 14:19:20|51.24|50.54|51.28|50.58|51.28|50.58|51.24|50.54|11
1656685170000|2022-07-01 14:19:30|51.29|50.59|51.29|50.59|51.31|50.61|51.28|50.58|12
1656685190000|2022-07-01 14:19:50|51.28|50.58|51.3|50.6|51.31|50.61|51.28|50.58|16
1656685200000|2022-07-01 14:20:00|51.29|50.59|51.29|50.59|51.3|50.6|51.28|50.58|15
1656685210000|2022-07-01 14:20:10|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|9
1656685220000|2022-07-01 14:20:20|51.29|50.59|51.31|50.61|51.31|50.61|51.29|50.59|6
1656685230000|2022-07-01 14:20:30|51.29|50.59|51.26|50.56|51.31|50.61|51.26|50.56|13
1656685240000|2022-07-01 14:20:40|51.27|50.57|51.23|50.53|51.27|50.57|51.21|50.51|14
1656685250000|2022-07-01 14:20:50|51.22|50.52|51.2|50.5|51.24|50.54|51.2|50.5|15
1656685260000|2022-07-01 14:21:00|51.21|50.51|51.19|50.49|51.21|50.51|51.19|50.49|3
1656685270000|2022-07-01 14:21:10|51.2|50.5|51.2|50.5|51.2|50.5|51.18|50.48|6
1656685280000|2022-07-01 14:21:20|51.19|50.49|51.21|50.51|51.21|50.51|51.19|50.49|3
1656685290000|2022-07-01 14:21:30|51.2|50.5|51.23|50.53|51.23|50.53|51.2|50.5|6
1656685300000|2022-07-01 14:21:40|51.22|50.52|51.23|50.53|51.25|50.55|51.22|50.52|9
1656685310000|2022-07-01 14:21:50|51.24|50.54|51.23|50.53|51.24|50.54|51.21|50.51|15
1656685320000|2022-07-01 14:22:00|51.22|50.52|51.26|50.56|51.27|50.57|51.21|50.51|19
1656685330000|2022-07-01 14:22:10|51.27|50.57|51.29|50.59|51.31|50.61|51.27|50.57|21
1656685340000|2022-07-01 14:22:20|51.3|50.6|51.31|50.61|51.32|50.62|51.28|50.58|14
1656685350000|2022-07-01 14:22:30|51.3|50.6|51.31|50.61|51.31|50.61|51.3|50.6|10
1656685360000|2022-07-01 14:22:40|51.29|50.59|51.26|50.56|51.29|50.59|51.25|50.55|12
1656685370000|2022-07-01 14:22:50|51.27|50.57|51.25|50.55|51.27|50.57|51.25|50.55|5
1656685380000|2022-07-01 14:23:00|51.24|50.54|51.21|50.51|51.24|50.54|51.21|50.51|10
1656685390000|2022-07-01 14:23:10|51.22|50.52|51.21|50.51|51.22|50.52|51.21|50.51|2
1656685400000|2022-07-01 14:23:20|51.22|50.52|51.22|50.52|51.22|50.52|51.2|50.5|6
1656685410000|2022-07-01 14:23:30|51.21|50.51|51.23|50.53|51.23|50.53|51.19|50.49|15
1656685420000|2022-07-01 14:23:40|51.24|50.54|51.29|50.59|51.29|50.59|51.24|50.54|12
1656685430000|2022-07-01 14:23:50|51.28|50.58|51.26|50.56|51.31|50.61|51.24|50.54|15
1656685440000|2022-07-01 14:24:00|51.24|50.54|51.3|50.6|51.3|50.6|51.24|50.54|15
1656685450000|2022-07-01 14:24:10|51.29|50.59|51.31|50.61|51.32|50.62|51.28|50.58|21
1656685460000|2022-07-01 14:24:20|51.32|50.62|51.28|50.58|51.32|50.62|51.27|50.57|13
1656685470000|2022-07-01 14:24:30|51.27|50.57|51.25|50.55|51.28|50.58|51.24|50.54|17
1656685480000|2022-07-01 14:24:40|51.26|50.56|51.25|50.55|51.26|50.56|51.24|50.54|8
1656685490000|2022-07-01 14:24:50|51.23|50.53|51.23|50.53|51.24|50.54|51.22|50.52|7
1656685500000|2022-07-01 14:25:00|51.24|50.54|51.18|50.48|51.24|50.54|51.18|50.48|16
1656685510000|2022-07-01 14:25:10|51.21|50.51|51.19|50.49|51.21|50.51|51.17|50.47|19
1656685520000|2022-07-01 14:25:20|51.2|50.5|51.18|50.48|51.2|50.5|51.17|50.47|10
1656685530000|2022-07-01 14:25:30|51.17|50.47|51.14|50.44|51.17|50.47|51.13|50.43|19
1656685540000|2022-07-01 14:25:40|51.13|50.43|51.11|50.41|51.14|50.44|51.11|50.41|13
1656685550000|2022-07-01 14:25:50|51.12|50.42|51.15|50.45|51.16|50.46|51.12|50.42|14
1656685560000|2022-07-01 14:26:00|51.16|50.46|51.14|50.44|51.16|50.46|51.14|50.44|11
1656685570000|2022-07-01 14:26:10|51.15|50.45|51.1|50.4|51.15|50.45|51.1|50.4|16
1656685580000|2022-07-01 14:26:20|51.11|50.41|51.07|50.37|51.11|50.41|51.07|50.37|7
1656685590000|2022-07-01 14:26:30|51.08|50.38|51.09|50.39|51.1|50.4|51.07|50.37|9
1656685600000|2022-07-01 14:26:40|51.08|50.38|51.1|50.4|51.1|50.4|51.08|50.38|6
1656685610000|2022-07-01 14:26:50|51.11|50.41|51.11|50.41|51.13|50.43|51.09|50.39|17
1656685620000|2022-07-01 14:27:00|51.1|50.4|51.1|50.4|51.12|50.42|51.09|50.39|13
1656685630000|2022-07-01 14:27:10|51.11|50.41|51.1|50.4|51.11|50.41|51.07|50.37|11
1656685640000|2022-07-01 14:27:20|51.11|50.41|51.08|50.38|51.11|50.41|51.08|50.38|6
1656685650000|2022-07-01 14:27:30|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|3
1656685660000|2022-07-01 14:27:40|51.1|50.4|51.08|50.38|51.1|50.4|51.08|50.38|5
1656685670000|2022-07-01 14:27:50|51.09|50.39|51.09|50.39|51.1|50.4|51.08|50.38|10
1656685680000|2022-07-01 14:28:00|51.08|50.38|51.08|50.38|51.1|50.4|51.07|50.37|12
1656685690000|2022-07-01 14:28:10|51.09|50.39|51.09|50.39|51.1|50.4|51.08|50.38|10
1656685700000|2022-07-01 14:28:20|51.1|50.4|51.1|50.4|51.1|50.4|51.08|50.38|7
1656685710000|2022-07-01 14:28:30|51.09|50.39|51.1|50.4|51.1|50.4|51.09|50.39|14
1656685720000|2022-07-01 14:28:40|51.09|50.39|51.09|50.39|51.1|50.4|51.08|50.38|9
1656685730000|2022-07-01 14:28:50|51.08|50.38|51.12|50.42|51.12|50.42|51.08|50.38|6
1656685740000|2022-07-01 14:29:00|51.11|50.41|51.09|50.39|51.13|50.43|51.09|50.39|12
1656685750000|2022-07-01 14:29:10|51.1|50.4|51.1|50.4|51.12|50.42|51.1|50.4|18
1656685760000|2022-07-01 14:29:20|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|8
1656685770000|2022-07-01 14:29:30|51.09|50.39|51.1|50.4|51.1|50.4|51.08|50.38|11
1656685780000|2022-07-01 14:29:40|51.09|50.39|51.08|50.38|51.1|50.4|51.08|50.38|8
1656685790000|2022-07-01 14:29:50|51.07|50.37|51.07|50.37|51.07|50.37|51.06|50.36|5
1656685800000|2022-07-01 14:30:00|51.08|50.38|51.06|50.36|51.08|50.38|51.05|50.35|9
1656685810000|2022-07-01 14:30:10|51.05|50.35|51.08|50.38|51.09|50.39|51.05|50.35|15
1656685820000|2022-07-01 14:30:20|51.09|50.39|51.09|50.39|51.1|50.4|51.07|50.37|11
1656685830000|2022-07-01 14:30:30|51.08|50.38|51.07|50.37|51.09|50.39|51.06|50.36|12
1656685840000|2022-07-01 14:30:40|51.06|50.36|51.04|50.34|51.06|50.36|51.04|50.34|3
1656685850000|2022-07-01 14:30:50|51.05|50.35|51.05|50.35|51.07|50.37|51.04|50.34|5
1656685860000|2022-07-01 14:31:00|51.04|50.34|51.01|50.31|51.05|50.35|51|50.3|6
1656685870000|2022-07-01 14:31:10|51.02|50.32|50.97|50.27|51.04|50.34|50.97|50.27|8
1656685880000|2022-07-01 14:31:20|50.98|50.28|50.95|50.25|50.98|50.28|50.93|50.23|14
1656685890000|2022-07-01 14:31:30|50.96|50.26|50.94|50.24|50.96|50.26|50.93|50.23|9
1656685900000|2022-07-01 14:31:40|50.93|50.23|50.9|50.2|50.93|50.23|50.9|50.2|14
1656685910000|2022-07-01 14:31:50|50.91|50.21|50.91|50.21|50.92|50.22|50.9|50.2|11
1656685920000|2022-07-01 14:32:00|50.9|50.2|50.9|50.2|50.91|50.21|50.89|50.19|12
1656685930000|2022-07-01 14:32:10|50.89|50.19|50.89|50.19|50.91|50.21|50.89|50.19|6
1656685940000|2022-07-01 14:32:20|50.88|50.18|50.83|50.13|50.88|50.18|50.83|50.13|11
1656685950000|2022-07-01 14:32:30|50.84|50.14|50.84|50.14|50.85|50.15|50.82|50.12|10
1656685960000|2022-07-01 14:32:40|50.83|50.13|50.88|50.18|50.89|50.19|50.83|50.13|10
1656685970000|2022-07-01 14:32:50|50.87|50.17|50.81|50.11|50.87|50.17|50.81|50.11|8
1656685980000|2022-07-01 14:33:00|50.79|50.09|50.85|50.15|50.86|50.16|50.78|50.08|19
1656685990000|2022-07-01 14:33:10|50.84|50.14|50.86|50.16|50.87|50.17|50.84|50.14|21
1656686000000|2022-07-01 14:33:20|50.85|50.15|50.86|50.16|50.88|50.18|50.85|50.15|5
1656686010000|2022-07-01 14:33:30|50.87|50.17|50.86|50.16|50.88|50.18|50.85|50.15|11
1656686020000|2022-07-01 14:33:40|50.85|50.15|50.83|50.13|50.86|50.16|50.83|50.13|7
1656686030000|2022-07-01 14:33:50|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|6
1656686040000|2022-07-01 14:34:00|50.84|50.14|50.82|50.12|50.85|50.15|50.82|50.12|17
1656686050000|2022-07-01 14:34:10|50.81|50.11|50.83|50.13|50.84|50.14|50.8|50.1|14
1656686060000|2022-07-01 14:34:20|50.84|50.14|50.85|50.15|50.85|50.15|50.83|50.13|16
1656686070000|2022-07-01 14:34:30|50.84|50.14|50.84|50.14|50.86|50.16|50.83|50.13|8
1656686080000|2022-07-01 14:34:40|50.85|50.15|50.84|50.14|50.85|50.15|50.82|50.12|16
1656686090000|2022-07-01 14:34:50|50.85|50.15|50.83|50.13|50.85|50.15|50.82|50.12|5
1656686100000|2022-07-01 14:35:00|50.84|50.14|50.83|50.13|50.86|50.16|50.83|50.13|10
1656686110000|2022-07-01 14:35:10|50.84|50.14|50.82|50.12|50.84|50.14|50.8|50.1|12
1656686120000|2022-07-01 14:35:20|50.83|50.13|50.82|50.12|50.84|50.14|50.81|50.11|13
1656686130000|2022-07-01 14:35:30|50.84|50.14|50.83|50.13|50.86|50.16|50.81|50.11|14
1656686140000|2022-07-01 14:35:40|50.82|50.12|50.81|50.11|50.82|50.12|50.8|50.1|6
1656686150000|2022-07-01 14:35:50|50.79|50.09|50.81|50.11|50.81|50.11|50.79|50.09|9
1656686160000|2022-07-01 14:36:00|50.8|50.1|50.81|50.11|50.82|50.12|50.79|50.09|16
1656686170000|2022-07-01 14:36:10|50.8|50.1|50.82|50.12|50.82|50.12|50.8|50.1|9
1656686180000|2022-07-01 14:36:20|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|7
1656686190000|2022-07-01 14:36:30|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656686200000|2022-07-01 14:36:40|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|6
1656686210000|2022-07-01 14:36:50|50.82|50.12|50.81|50.11|50.83|50.13|50.8|50.1|13
1656686220000|2022-07-01 14:37:00|50.8|50.1|50.81|50.11|50.83|50.13|50.79|50.09|14
1656686230000|2022-07-01 14:37:10|50.82|50.12|50.79|50.09|50.83|50.13|50.79|50.09|11
1656686240000|2022-07-01 14:37:20|50.8|50.1|50.79|50.09|50.8|50.1|50.78|50.08|10
1656686250000|2022-07-01 14:37:30|50.78|50.08|50.8|50.1|50.8|50.1|50.78|50.08|11
1656686260000|2022-07-01 14:37:40|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|4
1656686270000|2022-07-01 14:37:50|50.81|50.11|50.8|50.1|50.82|50.12|50.78|50.08|16
1656686280000|2022-07-01 14:38:00|50.78|50.08|50.78|50.08|50.79|50.09|50.77|50.07|11
1656686290000|2022-07-01 14:38:10|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|5
1656686300000|2022-07-01 14:38:20|50.78|50.08|50.8|50.1|50.8|50.1|50.78|50.08|5
1656686310000|2022-07-01 14:38:30|50.79|50.09|50.8|50.1|50.81|50.11|50.79|50.09|12
1656686320000|2022-07-01 14:38:40|50.81|50.11|50.8|50.1|50.81|50.11|50.78|50.08|13
1656686330000|2022-07-01 14:38:50|50.78|50.08|50.78|50.08|50.8|50.1|50.78|50.08|15
1656686340000|2022-07-01 14:39:00|50.8|50.1|50.81|50.11|50.82|50.12|50.79|50.09|10
1656686350000|2022-07-01 14:39:10|50.8|50.1|50.81|50.11|50.81|50.11|50.79|50.09|10
1656686360000|2022-07-01 14:39:20|50.8|50.1|50.86|50.16|50.86|50.16|50.8|50.1|11
1656686370000|2022-07-01 14:39:30|50.85|50.15|50.88|50.18|50.88|50.18|50.85|50.15|11
1656686380000|2022-07-01 14:39:40|50.87|50.17|50.85|50.15|50.87|50.17|50.85|50.15|16
1656686390000|2022-07-01 14:39:50|50.86|50.16|50.85|50.15|50.86|50.16|50.84|50.14|9
1656686400000|2022-07-01 14:40:00|50.84|50.14|50.84|50.14|50.85|50.15|50.83|50.13|17
1656686410000|2022-07-01 14:40:10|50.83|50.13|50.82|50.12|50.83|50.13|50.8|50.1|12
1656686420000|2022-07-01 14:40:20|50.81|50.11|50.81|50.11|50.82|50.12|50.8|50.1|12
1656686430000|2022-07-01 14:40:30|50.82|50.12|50.82|50.12|50.82|50.12|50.8|50.1|15
1656686440000|2022-07-01 14:40:40|50.8|50.1|50.82|50.12|50.83|50.13|50.8|50.1|11
1656686450000|2022-07-01 14:40:50|50.81|50.11|50.81|50.11|50.82|50.12|50.8|50.1|12
1656686460000|2022-07-01 14:41:00|50.82|50.12|50.8|50.1|50.82|50.12|50.8|50.1|11
1656686470000|2022-07-01 14:41:10|50.81|50.11|50.85|50.15|50.85|50.15|50.81|50.11|9
1656686480000|2022-07-01 14:41:20|50.84|50.14|50.84|50.14|50.86|50.16|50.84|50.14|13
1656686490000|2022-07-01 14:41:30|50.85|50.15|50.85|50.15|50.87|50.17|50.84|50.14|13
1656686500000|2022-07-01 14:41:40|50.86|50.16|50.85|50.15|50.87|50.17|50.84|50.14|17
1656686510000|2022-07-01 14:41:50|50.86|50.16|50.88|50.18|50.88|50.18|50.84|50.14|7
1656686520000|2022-07-01 14:42:00|50.89|50.19|50.91|50.21|50.92|50.22|50.88|50.18|17
1656686530000|2022-07-01 14:42:10|50.92|50.22|50.98|50.28|51.01|50.31|50.92|50.22|15
1656686540000|2022-07-01 14:42:20|51|50.3|50.97|50.27|51.01|50.31|50.96|50.26|14
1656686550000|2022-07-01 14:42:30|50.98|50.28|51.01|50.31|51.01|50.31|50.98|50.28|9
1656686560000|2022-07-01 14:42:40|51|50.3|51.01|50.31|51.01|50.31|51|50.3|10
1656686570000|2022-07-01 14:42:50|50.98|50.28|51|50.3|51.01|50.31|50.98|50.28|19
1656686580000|2022-07-01 14:43:00|51.01|50.31|51.03|50.33|51.04|50.34|51|50.3|10
1656686590000|2022-07-01 14:43:10|51.06|50.36|51.05|50.35|51.08|50.38|51.02|50.32|8
1656686600000|2022-07-01 14:43:20|51.06|50.36|51.05|50.35|51.07|50.37|51.05|50.35|5
1656686610000|2022-07-01 14:43:30|51.06|50.36|51.08|50.38|51.09|50.39|51.05|50.35|8
1656686620000|2022-07-01 14:43:40|51.07|50.37|51.08|50.38|51.1|50.4|51.06|50.36|16
1656686630000|2022-07-01 14:43:50|51.1|50.4|51.06|50.36|51.1|50.4|51.06|50.36|12
1656686640000|2022-07-01 14:44:00|51.05|50.35|51.05|50.35|51.07|50.37|51.04|50.34|18
1656686650000|2022-07-01 14:44:10|51.04|50.34|51.06|50.36|51.06|50.36|51.04|50.34|9
1656686660000|2022-07-01 14:44:20|51.07|50.37|51.05|50.35|51.07|50.37|51.05|50.35|13
1656686670000|2022-07-01 14:44:30|51.07|50.37|51.07|50.37|51.09|50.39|51.05|50.35|11
1656686680000|2022-07-01 14:44:40|51.08|50.38|51.09|50.39|51.1|50.4|51.07|50.37|11
1656686690000|2022-07-01 14:44:50|51.1|50.4|51.1|50.4|51.12|50.42|51.09|50.39|15
1656686700000|2022-07-01 14:45:00|51.11|50.41|51.1|50.4|51.11|50.41|51.08|50.38|14
1656686710000|2022-07-01 14:45:10|51.09|50.39|51.11|50.41|51.13|50.43|51.09|50.39|22
1656686720000|2022-07-01 14:45:20|51.12|50.42|51.12|50.42|51.14|50.44|51.08|50.38|16
1656686730000|2022-07-01 14:45:30|51.13|50.43|51.08|50.38|51.14|50.44|51.07|50.37|17
1656686740000|2022-07-01 14:45:40|51.1|50.4|51.09|50.39|51.1|50.4|51.09|50.39|6
1656686750000|2022-07-01 14:45:50|51.1|50.4|51.1|50.4|51.1|50.4|51.09|50.39|3
1656686760000|2022-07-01 14:46:00|51.09|50.39|51.08|50.38|51.1|50.4|51.07|50.37|13
1656686770000|2022-07-01 14:46:10|51.09|50.39|51.06|50.36|51.09|50.39|51.05|50.35|7
1656686780000|2022-07-01 14:46:20|51.07|50.37|51.06|50.36|51.08|50.38|51.05|50.35|8
1656686790000|2022-07-01 14:46:30|51.07|50.37|51.05|50.35|51.08|50.38|51.05|50.35|7
1656686800000|2022-07-01 14:46:40|51.06|50.36|51.09|50.39|51.1|50.4|51.05|50.35|18
1656686810000|2022-07-01 14:46:50|51.1|50.4|51.1|50.4|51.11|50.41|51.09|50.39|15
1656686820000|2022-07-01 14:47:00|51.09|50.39|51.1|50.4|51.11|50.41|51.09|50.39|14
1656686830000|2022-07-01 14:47:10|51.11|50.41|51.13|50.43|51.14|50.44|51.11|50.41|5
1656686840000|2022-07-01 14:47:20|51.14|50.44|51.14|50.44|51.14|50.44|51.14|50.44|1
1656686850000|2022-07-01 14:47:30|51.15|50.45|51.14|50.44|51.15|50.45|51.13|50.43|8
1656686860000|2022-07-01 14:47:40|51.15|50.45|51.16|50.46|51.17|50.47|51.14|50.44|13
1656686870000|2022-07-01 14:47:50|51.17|50.47|51.17|50.47|51.19|50.49|51.16|50.46|14
1656686880000|2022-07-01 14:48:00|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|10
1656686890000|2022-07-01 14:48:10|51.18|50.48|51.18|50.48|51.19|50.49|51.17|50.47|11
1656686900000|2022-07-01 14:48:20|51.17|50.47|51.16|50.46|51.18|50.48|51.15|50.45|14
1656686910000|2022-07-01 14:48:30|51.15|50.45|51.17|50.47|51.19|50.49|51.15|50.45|12
1656686920000|2022-07-01 14:48:40|51.16|50.46|51.14|50.44|51.17|50.47|51.14|50.44|9
1656686930000|2022-07-01 14:48:50|51.15|50.45|51.15|50.45|51.16|50.46|51.13|50.43|19
1656686940000|2022-07-01 14:49:00|51.16|50.46|51.15|50.45|51.16|50.46|51.14|50.44|11
1656686950000|2022-07-01 14:49:10|51.14|50.44|51.13|50.43|51.14|50.44|51.13|50.43|2
1656686960000|2022-07-01 14:49:20|51.14|50.44|51.14|50.44|51.15|50.45|51.13|50.43|17
1656686970000|2022-07-01 14:49:30|51.13|50.43|51.15|50.45|51.16|50.46|51.13|50.43|9
1656686980000|2022-07-01 14:49:40|51.16|50.46|51.15|50.45|51.16|50.46|51.14|50.44|7
1656686990000|2022-07-01 14:49:50|51.16|50.46|51.18|50.48|51.18|50.48|51.14|50.44|20
1656687000000|2022-07-01 14:50:00|51.17|50.47|51.15|50.45|51.18|50.48|51.15|50.45|13
1656687010000|2022-07-01 14:50:10|51.16|50.46|51.16|50.46|51.17|50.47|51.14|50.44|14
1656687020000|2022-07-01 14:50:20|51.15|50.45|51.16|50.46|51.16|50.46|51.15|50.45|6
1656687030000|2022-07-01 14:50:30|51.15|50.45|51.17|50.47|51.17|50.47|51.15|50.45|9
1656687040000|2022-07-01 14:50:40|51.18|50.48|51.16|50.46|51.18|50.48|51.16|50.46|5
1656687050000|2022-07-01 14:50:50|51.17|50.47|51.15|50.45|51.17|50.47|51.15|50.45|9
1656687060000|2022-07-01 14:51:00|51.14|50.44|51.12|50.42|51.14|50.44|51.11|50.41|9
1656687070000|2022-07-01 14:51:10|51.1|50.4|51.12|50.42|51.14|50.44|51.1|50.4|13
1656687080000|2022-07-01 14:51:20|51.11|50.41|51.13|50.43|51.13|50.43|51.1|50.4|13
1656687090000|2022-07-01 14:51:30|51.12|50.42|51.13|50.43|51.13|50.43|51.1|50.4|16
1656687100000|2022-07-01 14:51:40|51.12|50.42|51.13|50.43|51.14|50.44|51.11|50.41|14
1656687110000|2022-07-01 14:51:50|51.12|50.42|51.13|50.43|51.13|50.43|51.11|50.41|6
1656687120000|2022-07-01 14:52:00|51.12|50.42|51.1|50.4|51.13|50.43|51.07|50.37|16
1656687130000|2022-07-01 14:52:10|51.09|50.39|51.1|50.4|51.11|50.41|51.08|50.38|17
1656687140000|2022-07-01 14:52:20|51.09|50.39|51.08|50.38|51.09|50.39|51.07|50.37|9
1656687150000|2022-07-01 14:52:30|51.07|50.37|51.07|50.37|51.1|50.4|51.06|50.36|21
1656687160000|2022-07-01 14:52:40|51.06|50.36|51.09|50.39|51.09|50.39|51.06|50.36|10
1656687170000|2022-07-01 14:52:50|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|12
1656687180000|2022-07-01 14:53:00|51.1|50.4|51.11|50.41|51.12|50.42|51.08|50.38|9
1656687190000|2022-07-01 14:53:10|51.1|50.4|51.12|50.42|51.12|50.42|51.1|50.4|3
1656687200000|2022-07-01 14:53:20|51.11|50.41|51.12|50.42|51.13|50.43|51.11|50.41|11
1656687210000|2022-07-01 14:53:30|51.11|50.41|51.11|50.41|51.14|50.44|51.1|50.4|19
1656687220000|2022-07-01 14:53:40|51.1|50.4|51.09|50.39|51.11|50.41|51.09|50.39|9
1656687230000|2022-07-01 14:53:50|51.11|50.41|51.12|50.42|51.12|50.42|51.1|50.4|6
1656687240000|2022-07-01 14:54:00|51.13|50.43|51.14|50.44|51.14|50.44|51.12|50.42|7
1656687250000|2022-07-01 14:54:10|51.15|50.45|51.14|50.44|51.15|50.45|51.12|50.42|8
1656687260000|2022-07-01 14:54:20|51.12|50.42|51.12|50.42|51.14|50.44|51.11|50.41|13
1656687270000|2022-07-01 14:54:30|51.11|50.41|51.12|50.42|51.12|50.42|51.11|50.41|2
1656687280000|2022-07-01 14:54:40|51.11|50.41|51.12|50.42|51.13|50.43|51.1|50.4|14
1656687290000|2022-07-01 14:54:50|51.13|50.43|51.11|50.41|51.13|50.43|51.09|50.39|14
1656687300000|2022-07-01 14:55:00|51.1|50.4|51.1|50.4|51.11|50.41|51.08|50.38|18
1656687310000|2022-07-01 14:55:10|51.11|50.41|51.1|50.4|51.11|50.41|51.07|50.37|19
1656687320000|2022-07-01 14:55:20|51.11|50.41|51.09|50.39|51.11|50.41|51.07|50.37|22
1656687330000|2022-07-01 14:55:30|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|6
1656687340000|2022-07-01 14:55:40|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|18
1656687350000|2022-07-01 14:55:50|51.08|50.38|51.08|50.38|51.09|50.39|51.06|50.36|10
1656687360000|2022-07-01 14:56:00|51.07|50.37|51.1|50.4|51.1|50.4|51.06|50.36|13
1656687370000|2022-07-01 14:56:10|51.12|50.42|51.11|50.41|51.14|50.44|51.09|50.39|12
1656687380000|2022-07-01 14:56:20|51.12|50.42|51.12|50.42|51.12|50.42|51.11|50.41|9
1656687390000|2022-07-01 14:56:30|51.1|50.4|51.17|50.47|51.17|50.47|51.1|50.4|9
1656687400000|2022-07-01 14:56:40|51.16|50.46|51.17|50.47|51.18|50.48|51.14|50.44|20
1656687410000|2022-07-01 14:56:50|51.18|50.48|51.18|50.48|51.18|50.48|51.17|50.47|9
1656687420000|2022-07-01 14:57:00|51.17|50.47|51.17|50.47|51.18|50.48|51.17|50.47|13
1656687430000|2022-07-01 14:57:10|51.18|50.48|51.18|50.48|51.19|50.49|51.15|50.45|11
1656687440000|2022-07-01 14:57:20|51.17|50.47|51.17|50.47|51.18|50.48|51.17|50.47|7
1656687450000|2022-07-01 14:57:30|51.18|50.48|51.29|50.59|51.32|50.62|51.17|50.47|14
1656687460000|2022-07-01 14:57:40|51.3|50.6|51.26|50.56|51.31|50.61|51.26|50.56|12
1656687470000|2022-07-01 14:57:50|51.29|50.59|51.27|50.57|51.29|50.59|51.24|50.54|15
1656687480000|2022-07-01 14:58:00|51.28|50.58|51.28|50.58|51.29|50.59|51.27|50.57|9
1656687490000|2022-07-01 14:58:10|51.29|50.59|51.29|50.59|51.29|50.59|51.28|50.58|5
1656687500000|2022-07-01 14:58:20|51.28|50.58|51.29|50.59|51.32|50.62|51.28|50.58|12
1656687510000|2022-07-01 14:58:30|51.31|50.61|51.31|50.61|51.31|50.61|51.28|50.58|18
1656687520000|2022-07-01 14:58:40|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|20
1656687530000|2022-07-01 14:58:50|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|4
1656687540000|2022-07-01 14:59:00|51.29|50.59|51.28|50.58|51.3|50.6|51.27|50.57|9
1656687550000|2022-07-01 14:59:10|51.29|50.59|51.27|50.57|51.29|50.59|51.26|50.56|5
1656687560000|2022-07-01 14:59:20|51.26|50.56|51.27|50.57|51.29|50.59|51.26|50.56|11
1656687570000|2022-07-01 14:59:30|51.26|50.56|51.27|50.57|51.28|50.58|51.25|50.55|6
1656687580000|2022-07-01 14:59:40|51.28|50.58|51.29|50.59|51.3|50.6|51.26|50.56|19
1656687590000|2022-07-01 14:59:50|51.27|50.57|51.32|50.62|51.32|50.62|51.27|50.57|15
1656687600000|2022-07-01 15:00:00|51.3|50.6|51.33|50.63|51.33|50.63|51.29|50.59|16
1656687610000|2022-07-01 15:00:10|51.32|50.62|51.32|50.62|51.33|50.63|51.32|50.62|9
1656687620000|2022-07-01 15:00:20|51.33|50.63|51.34|50.64|51.34|50.64|51.33|50.63|6
1656687630000|2022-07-01 15:00:30|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|2
1656687640000|2022-07-01 15:00:40|51.35|50.65|51.35|50.65|51.35|50.65|51.34|50.64|3
1656687650000|2022-07-01 15:00:50|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1656687660000|2022-07-01 15:01:00|51.36|50.66|51.38|50.68|51.39|50.69|51.36|50.66|10
1656687670000|2022-07-01 15:01:10|51.39|50.69|51.4|50.7|51.4|50.7|51.39|50.69|4
1656687680000|2022-07-01 15:01:20|51.41|50.71|51.39|50.69|51.41|50.71|51.38|50.68|8
1656687690000|2022-07-01 15:01:30|51.4|50.7|51.38|50.68|51.4|50.7|51.36|50.66|7
1656687700000|2022-07-01 15:01:40|51.37|50.67|51.37|50.67|51.38|50.68|51.37|50.67|5
1656687710000|2022-07-01 15:01:50|51.36|50.66|51.32|50.62|51.36|50.66|51.32|50.62|6
1656687720000|2022-07-01 15:02:00|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|8
1656687730000|2022-07-01 15:02:10|51.33|50.63|51.32|50.62|51.34|50.64|51.31|50.61|5
1656687740000|2022-07-01 15:02:20|51.34|50.64|51.32|50.62|51.34|50.64|51.31|50.61|4
1656687750000|2022-07-01 15:02:30|51.33|50.63|51.33|50.63|51.34|50.64|51.31|50.61|11
1656687760000|2022-07-01 15:02:40|51.34|50.64|51.34|50.64|51.36|50.66|51.33|50.63|5
1656687770000|2022-07-01 15:02:50|51.33|50.63|51.28|50.58|51.33|50.63|51.28|50.58|12
1656687780000|2022-07-01 15:03:00|51.29|50.59|51.26|50.56|51.3|50.6|51.26|50.56|7
1656687790000|2022-07-01 15:03:10|51.27|50.57|51.28|50.58|51.28|50.58|51.25|50.55|14
1656687800000|2022-07-01 15:03:20|51.27|50.57|51.25|50.55|51.27|50.57|51.23|50.53|17
1656687810000|2022-07-01 15:03:30|51.26|50.56|51.26|50.56|51.27|50.57|51.25|50.55|7
1656687820000|2022-07-01 15:03:40|51.28|50.58|51.28|50.58|51.28|50.58|51.25|50.55|14
1656687830000|2022-07-01 15:03:50|51.27|50.57|51.26|50.56|51.27|50.57|51.26|50.56|6
1656687840000|2022-07-01 15:04:00|51.27|50.57|51.27|50.57|51.27|50.57|51.25|50.55|17
1656687850000|2022-07-01 15:04:10|51.25|50.55|51.26|50.56|51.27|50.57|51.24|50.54|7
1656687860000|2022-07-01 15:04:20|51.25|50.55|51.27|50.57|51.27|50.57|51.25|50.55|7
1656687870000|2022-07-01 15:04:30|51.26|50.56|51.24|50.54|51.27|50.57|51.21|50.51|10
1656687880000|2022-07-01 15:04:40|51.23|50.53|51.22|50.52|51.25|50.55|51.22|50.52|6
1656687890000|2022-07-01 15:04:50|51.23|50.53|51.26|50.56|51.26|50.56|51.23|50.53|20
1656687900000|2022-07-01 15:05:00|51.24|50.54|51.27|50.57|51.29|50.59|51.24|50.54|9
1656687910000|2022-07-01 15:05:10|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|4
1656687920000|2022-07-01 15:05:20|51.26|50.56|51.29|50.59|51.29|50.59|51.26|50.56|6
1656687930000|2022-07-01 15:05:30|51.28|50.58|51.29|50.59|51.29|50.59|51.27|50.57|6
1656687940000|2022-07-01 15:05:40|51.28|50.58|51.29|50.59|51.29|50.59|51.27|50.57|4
1656687950000|2022-07-01 15:05:50|51.28|50.58|51.29|50.59|51.29|50.59|51.28|50.58|10
1656687960000|2022-07-01 15:06:00|51.28|50.58|51.33|50.63|51.35|50.65|51.28|50.58|11
1656687970000|2022-07-01 15:06:10|51.34|50.64|51.34|50.64|51.36|50.66|51.33|50.63|18
1656687980000|2022-07-01 15:06:20|51.33|50.63|51.33|50.63|51.34|50.64|51.32|50.62|9
1656687990000|2022-07-01 15:06:30|51.34|50.64|51.33|50.63|51.34|50.64|51.33|50.63|8
1656688000000|2022-07-01 15:06:40|51.34|50.64|51.34|50.64|51.35|50.65|51.32|50.62|5
1656688010000|2022-07-01 15:06:50|51.33|50.63|51.33|50.63|51.34|50.64|51.33|50.63|3
1656688020000|2022-07-01 15:07:00|51.34|50.64|51.38|50.68|51.39|50.69|51.34|50.64|15
1656688030000|2022-07-01 15:07:10|51.39|50.69|51.39|50.69|51.4|50.7|51.36|50.66|16
1656688040000|2022-07-01 15:07:20|51.38|50.68|51.38|50.68|51.39|50.69|51.37|50.67|9
1656688050000|2022-07-01 15:07:30|51.39|50.69|51.41|50.71|51.41|50.71|51.37|50.67|14
1656688060000|2022-07-01 15:07:40|51.4|50.7|51.39|50.69|51.41|50.71|51.38|50.68|13
1656688070000|2022-07-01 15:07:50|51.38|50.68|51.37|50.67|51.39|50.69|51.37|50.67|8
1656688080000|2022-07-01 15:08:00|51.38|50.68|51.42|50.72|51.42|50.72|51.36|50.66|8
1656688090000|2022-07-01 15:08:10|51.44|50.74|51.44|50.74|51.44|50.74|51.42|50.72|8
1656688100000|2022-07-01 15:08:20|51.45|50.75|51.5|50.8|51.51|50.81|51.45|50.75|8
1656688110000|2022-07-01 15:08:30|51.51|50.81|51.54|50.84|51.56|50.86|51.51|50.81|20
1656688120000|2022-07-01 15:08:40|51.55|50.85|51.6|50.9|51.61|50.91|51.54|50.84|17
1656688130000|2022-07-01 15:08:50|51.61|50.91|51.6|50.9|51.63|50.93|51.58|50.88|19
1656688140000|2022-07-01 15:09:00|51.58|50.88|51.62|50.92|51.62|50.92|51.58|50.88|7
1656688150000|2022-07-01 15:09:10|51.61|50.91|51.6|50.9|51.63|50.93|51.58|50.88|19
1656688160000|2022-07-01 15:09:20|51.61|50.91|51.59|50.89|51.61|50.91|51.59|50.89|10
1656688170000|2022-07-01 15:09:30|51.61|50.91|51.61|50.91|51.61|50.91|51.59|50.89|13
1656688180000|2022-07-01 15:09:40|51.59|50.89|51.6|50.9|51.61|50.91|51.58|50.88|17
1656688190000|2022-07-01 15:09:50|51.58|50.88|51.6|50.9|51.61|50.91|51.58|50.88|10
1656688200000|2022-07-01 15:10:00|51.62|50.92|51.6|50.9|51.62|50.92|51.6|50.9|10
1656688220000|2022-07-01 15:10:20|51.59|50.89|51.58|50.88|51.59|50.89|51.57|50.87|6
1656688230000|2022-07-01 15:10:30|51.57|50.87|51.56|50.86|51.58|50.88|51.56|50.86|6
1656688240000|2022-07-01 15:10:40|51.57|50.87|51.54|50.84|51.57|50.87|51.53|50.83|6
1656688250000|2022-07-01 15:10:50|51.53|50.83|51.45|50.75|51.53|50.83|51.45|50.75|20
1656688260000|2022-07-01 15:11:00|51.46|50.76|51.43|50.73|51.46|50.76|51.42|50.72|6
1656688270000|2022-07-01 15:11:10|51.42|50.72|51.41|50.71|51.43|50.73|51.41|50.71|12
1656688280000|2022-07-01 15:11:20|51.42|50.72|51.4|50.7|51.42|50.72|51.4|50.7|5
1656688290000|2022-07-01 15:11:30|51.39|50.69|51.4|50.7|51.4|50.7|51.39|50.69|2
1656688300000|2022-07-01 15:11:40|51.39|50.69|51.4|50.7|51.41|50.71|51.39|50.69|6
1656688310000|2022-07-01 15:11:50|51.41|50.71|51.45|50.75|51.45|50.75|51.4|50.7|16
1656688320000|2022-07-01 15:12:00|51.44|50.74|51.43|50.73|51.45|50.75|51.42|50.72|12
1656688330000|2022-07-01 15:12:10|51.41|50.71|51.44|50.74|51.44|50.74|51.41|50.71|5
1656688340000|2022-07-01 15:12:20|51.43|50.73|51.46|50.76|51.49|50.79|51.43|50.73|15
1656688350000|2022-07-01 15:12:30|51.47|50.77|51.46|50.76|51.48|50.78|51.46|50.76|6
1656688360000|2022-07-01 15:12:40|51.47|50.77|51.46|50.76|51.47|50.77|51.46|50.76|6
1656688370000|2022-07-01 15:12:50|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|6
1656688380000|2022-07-01 15:13:00|51.45|50.75|51.43|50.73|51.46|50.76|51.42|50.72|14
1656688390000|2022-07-01 15:13:10|51.44|50.74|51.42|50.72|51.44|50.74|51.42|50.72|5
1656688400000|2022-07-01 15:13:20|51.43|50.73|51.45|50.75|51.45|50.75|51.42|50.72|11
1656688410000|2022-07-01 15:13:30|51.44|50.74|51.43|50.73|51.45|50.75|51.43|50.73|14
1656688420000|2022-07-01 15:13:40|51.45|50.75|51.44|50.74|51.45|50.75|51.43|50.73|11
1656688430000|2022-07-01 15:13:50|51.43|50.73|51.44|50.74|51.44|50.74|51.42|50.72|8
1656688450000|2022-07-01 15:14:10|51.45|50.75|51.38|50.68|51.45|50.75|51.38|50.68|14
1656688460000|2022-07-01 15:14:20|51.39|50.69|51.38|50.68|51.39|50.69|51.38|50.68|4
1656688470000|2022-07-01 15:14:30|51.39|50.69|51.4|50.7|51.4|50.7|51.39|50.69|2
1656688480000|2022-07-01 15:14:40|51.39|50.69|51.39|50.69|51.4|50.7|51.38|50.68|19
1656688490000|2022-07-01 15:14:50|51.37|50.67|51.39|50.69|51.4|50.7|51.37|50.67|10
1656688500000|2022-07-01 15:15:00|51.4|50.7|51.39|50.69|51.4|50.7|51.37|50.67|10
1656688510000|2022-07-01 15:15:10|51.4|50.7|51.39|50.69|51.4|50.7|51.39|50.69|14
1656688520000|2022-07-01 15:15:20|51.38|50.68|51.41|50.71|51.41|50.71|51.38|50.68|8
1656688530000|2022-07-01 15:15:30|51.4|50.7|51.41|50.71|51.41|50.71|51.4|50.7|6
1656688540000|2022-07-01 15:15:40|51.4|50.7|51.43|50.73|51.45|50.75|51.4|50.7|15
1656688550000|2022-07-01 15:15:50|51.44|50.74|51.43|50.73|51.44|50.74|51.42|50.72|6
1656688560000|2022-07-01 15:16:00|51.44|50.74|51.44|50.74|51.44|50.74|51.43|50.73|5
1656688570000|2022-07-01 15:16:10|51.43|50.73|51.44|50.74|51.44|50.74|51.43|50.73|8
1656688580000|2022-07-01 15:16:20|51.45|50.75|51.47|50.77|51.47|50.77|51.44|50.74|10
1656688590000|2022-07-01 15:16:30|51.46|50.76|51.44|50.74|51.47|50.77|51.44|50.74|7
1656688600000|2022-07-01 15:16:40|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|8
1656688610000|2022-07-01 15:16:50|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|6
1656688620000|2022-07-01 15:17:00|51.44|50.74|51.45|50.75|51.46|50.76|51.44|50.74|10
1656688630000|2022-07-01 15:17:10|51.46|50.76|51.48|50.78|51.48|50.78|51.46|50.76|2
1656688640000|2022-07-01 15:17:20|51.47|50.77|51.48|50.78|51.48|50.78|51.47|50.77|2
1656688650000|2022-07-01 15:17:30|51.46|50.76|51.48|50.78|51.49|50.79|51.46|50.76|7
1656688660000|2022-07-01 15:17:40|51.5|50.8|51.5|50.8|51.5|50.8|51.47|50.77|8
1656688670000|2022-07-01 15:17:50|51.51|50.81|51.5|50.8|51.51|50.81|51.49|50.79|8
1656688680000|2022-07-01 15:18:00|51.49|50.79|51.5|50.8|51.5|50.8|51.48|50.78|11
1656688690000|2022-07-01 15:18:10|51.49|50.79|51.5|50.8|51.52|50.82|51.49|50.79|8
1656688700000|2022-07-01 15:18:20|51.49|50.79|51.5|50.8|51.55|50.85|51.49|50.79|7
1656688710000|2022-07-01 15:18:30|51.49|50.79|51.52|50.82|51.53|50.83|51.49|50.79|5
1656688720000|2022-07-01 15:18:40|51.54|50.84|51.54|50.84|51.54|50.84|51.51|50.81|5
1656688730000|2022-07-01 15:18:50|51.55|50.85|51.53|50.83|51.55|50.85|51.51|50.81|10
1656688740000|2022-07-01 15:19:00|51.54|50.84|51.48|50.78|51.56|50.86|51.45|50.75|12
1656688750000|2022-07-01 15:19:10|51.47|50.77|51.48|50.78|51.49|50.79|51.47|50.77|5
1656688760000|2022-07-01 15:19:20|51.49|50.79|51.47|50.77|51.49|50.79|51.43|50.73|18
1656688770000|2022-07-01 15:19:30|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|5
1656688780000|2022-07-01 15:19:40|51.47|50.77|51.46|50.76|51.47|50.77|51.45|50.75|4
1656688790000|2022-07-01 15:19:50|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|2
1656688800000|2022-07-01 15:20:00|51.47|50.77|51.45|50.75|51.47|50.77|51.44|50.74|16
1656688810000|2022-07-01 15:20:10|51.41|50.71|51.47|50.77|51.47|50.77|51.41|50.71|10
1656688820000|2022-07-01 15:20:20|51.48|50.78|51.48|50.78|51.5|50.8|51.48|50.78|11
1656688830000|2022-07-01 15:20:30|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|2
1656688840000|2022-07-01 15:20:40|51.49|50.79|51.49|50.79|51.5|50.8|51.48|50.78|4
1656688850000|2022-07-01 15:20:50|51.5|50.8|51.49|50.79|51.5|50.8|51.48|50.78|14
1656688860000|2022-07-01 15:21:00|51.48|50.78|51.46|50.76|51.49|50.79|51.42|50.72|14
1656688870000|2022-07-01 15:21:10|51.45|50.75|51.44|50.74|51.47|50.77|51.44|50.74|13
1656688880000|2022-07-01 15:21:20|51.42|50.72|51.43|50.73|51.44|50.74|51.42|50.72|4
1656688890000|2022-07-01 15:21:30|51.44|50.74|51.45|50.75|51.45|50.75|51.43|50.73|6
1656688900000|2022-07-01 15:21:40|51.44|50.74|51.46|50.76|51.47|50.77|51.43|50.73|11
1656688910000|2022-07-01 15:21:50|51.47|50.77|51.46|50.76|51.47|50.77|51.4|50.7|18
1656688920000|2022-07-01 15:22:00|51.47|50.77|51.4|50.7|51.47|50.77|51.4|50.7|4
1656688930000|2022-07-01 15:22:10|51.41|50.71|51.41|50.71|51.41|50.71|51.41|50.71|1
1656688940000|2022-07-01 15:22:20|51.4|50.7|51.43|50.73|51.44|50.74|51.4|50.7|5
1656688950000|2022-07-01 15:22:30|51.42|50.72|51.43|50.73|51.43|50.73|51.42|50.72|2
1656688960000|2022-07-01 15:22:40|51.42|50.72|51.42|50.72|51.42|50.72|51.42|50.72|1
1656688970000|2022-07-01 15:22:50|51.43|50.73|51.42|50.72|51.43|50.73|51.42|50.72|6
1656688980000|2022-07-01 15:23:00|51.43|50.73|51.49|50.79|51.5|50.8|51.4|50.7|14
1656688990000|2022-07-01 15:23:10|51.48|50.78|51.5|50.8|51.52|50.82|51.47|50.77|10
1656689000000|2022-07-01 15:23:20|51.51|50.81|51.51|50.81|51.51|50.81|51.5|50.8|3
1656689010000|2022-07-01 15:23:30|51.5|50.8|51.51|50.81|51.51|50.81|51.5|50.8|2
1656689020000|2022-07-01 15:23:40|51.5|50.8|51.48|50.78|51.51|50.81|51.48|50.78|8
1656689030000|2022-07-01 15:23:50|51.49|50.79|51.45|50.75|51.49|50.79|51.44|50.74|11
1656689040000|2022-07-01 15:24:00|51.44|50.74|51.42|50.72|51.44|50.74|51.42|50.72|5
1656689050000|2022-07-01 15:24:10|51.41|50.71|51.38|50.68|51.42|50.72|51.37|50.67|8
1656689060000|2022-07-01 15:24:20|51.37|50.67|51.36|50.66|51.38|50.68|51.36|50.66|8
1656689070000|2022-07-01 15:24:30|51.35|50.65|51.37|50.67|51.37|50.67|51.35|50.65|11
1656689080000|2022-07-01 15:24:40|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|2
1656689090000|2022-07-01 15:24:50|51.36|50.66|51.38|50.68|51.38|50.68|51.35|50.65|8
1656689100000|2022-07-01 15:25:00|51.37|50.67|51.38|50.68|51.39|50.69|51.35|50.65|16
1656689110000|2022-07-01 15:25:10|51.37|50.67|51.35|50.65|51.38|50.68|51.35|50.65|7
1656689120000|2022-07-01 15:25:20|51.34|50.64|51.34|50.64|51.35|50.65|51.33|50.63|5
1656689130000|2022-07-01 15:25:30|51.35|50.65|51.34|50.64|51.37|50.67|51.34|50.64|12
1656689140000|2022-07-01 15:25:40|51.35|50.65|51.32|50.62|51.35|50.65|51.31|50.61|12
1656689150000|2022-07-01 15:25:50|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|2
1656689160000|2022-07-01 15:26:00|51.31|50.61|51.32|50.62|51.33|50.63|51.31|50.61|7
1656689170000|2022-07-01 15:26:10|51.31|50.61|51.3|50.6|51.31|50.61|51.29|50.59|5
1656689180000|2022-07-01 15:26:20|51.29|50.59|51.29|50.59|51.3|50.6|51.28|50.58|4
1656689190000|2022-07-01 15:26:30|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|9
1656689200000|2022-07-01 15:26:40|51.29|50.59|51.29|50.59|51.3|50.6|51.28|50.58|11
1656689210000|2022-07-01 15:26:50|51.3|50.6|51.29|50.59|51.31|50.61|51.27|50.57|12
1656689220000|2022-07-01 15:27:00|51.28|50.58|51.3|50.6|51.33|50.63|51.28|50.58|5
1656689230000|2022-07-01 15:27:10|51.31|50.61|51.3|50.6|51.31|50.61|51.29|50.59|10
1656689240000|2022-07-01 15:27:20|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|4
1656689270000|2022-07-01 15:27:50|51.29|50.59|51.29|50.59|51.3|50.6|51.28|50.58|5
1656689280000|2022-07-01 15:28:00|51.3|50.6|51.3|50.6|51.31|50.61|51.3|50.6|3
1656689290000|2022-07-01 15:28:10|51.31|50.61|51.31|50.61|51.31|50.61|51.3|50.6|7
1656689300000|2022-07-01 15:28:20|51.3|50.6|51.3|50.6|51.33|50.63|51.3|50.6|16
1656689310000|2022-07-01 15:28:30|51.29|50.59|51.31|50.61|51.31|50.61|51.29|50.59|11
1656689320000|2022-07-01 15:28:40|51.3|50.6|51.3|50.6|51.31|50.61|51.3|50.6|3
1656689330000|2022-07-01 15:28:50|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|2
1656689340000|2022-07-01 15:29:00|51.32|50.62|51.29|50.59|51.32|50.62|51.29|50.59|20
1656689350000|2022-07-01 15:29:10|51.3|50.6|51.3|50.6|51.3|50.6|51.29|50.59|5
1656689360000|2022-07-01 15:29:20|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|2
1656689380000|2022-07-01 15:29:40|51.29|50.59|51.28|50.58|51.29|50.59|51.28|50.58|8
1656689390000|2022-07-01 15:29:50|51.29|50.59|51.27|50.57|51.29|50.59|51.27|50.57|12
1656689400000|2022-07-01 15:30:00|51.28|50.58|51.29|50.59|51.3|50.6|51.28|50.58|6
1656689410000|2022-07-01 15:30:10|51.28|50.58|51.26|50.56|51.29|50.59|51.26|50.56|5
1656689420000|2022-07-01 15:30:20|51.27|50.57|51.26|50.56|51.27|50.57|51.25|50.55|11
1656689430000|2022-07-01 15:30:30|51.27|50.57|51.28|50.58|51.29|50.59|51.27|50.57|6
1656689440000|2022-07-01 15:30:40|51.27|50.57|51.28|50.58|51.28|50.58|51.26|50.56|12
1656689450000|2022-07-01 15:30:50|51.29|50.59|51.33|50.63|51.33|50.63|51.28|50.58|7
1656689460000|2022-07-01 15:31:00|51.32|50.62|51.32|50.62|51.33|50.63|51.32|50.62|11
1656689470000|2022-07-01 15:31:10|51.31|50.61|51.31|50.61|51.32|50.62|51.31|50.61|3
1656689480000|2022-07-01 15:31:20|51.32|50.62|51.29|50.59|51.32|50.62|51.29|50.59|14
1656689490000|2022-07-01 15:31:30|51.31|50.61|51.3|50.6|51.31|50.61|51.28|50.58|15
1656689500000|2022-07-01 15:31:40|51.29|50.59|51.28|50.58|51.3|50.6|51.28|50.58|12
1656689510000|2022-07-01 15:31:50|51.29|50.59|51.27|50.57|51.29|50.59|51.27|50.57|10
1656689520000|2022-07-01 15:32:00|51.28|50.58|51.29|50.59|51.29|50.59|51.27|50.57|8
1656689530000|2022-07-01 15:32:10|51.3|50.6|51.27|50.57|51.3|50.6|51.27|50.57|12
1656689540000|2022-07-01 15:32:20|51.28|50.58|51.25|50.55|51.28|50.58|51.24|50.54|11
1656689550000|2022-07-01 15:32:30|51.24|50.54|51.1|50.4|51.24|50.54|51.1|50.4|19
1656689560000|2022-07-01 15:32:40|51.12|50.42|51.13|50.43|51.13|50.43|51.1|50.4|13
1656689570000|2022-07-01 15:32:50|51.12|50.42|51.12|50.42|51.14|50.44|51.11|50.41|13
1656689580000|2022-07-01 15:33:00|51.11|50.41|51.13|50.43|51.13|50.43|51.11|50.41|7
1656689590000|2022-07-01 15:33:10|51.12|50.42|51.14|50.44|51.16|50.46|51.12|50.42|15
1656689600000|2022-07-01 15:33:20|51.15|50.45|51.19|50.49|51.21|50.51|51.15|50.45|11
1656689610000|2022-07-01 15:33:30|51.18|50.48|51.18|50.48|51.19|50.49|51.17|50.47|13
1656689620000|2022-07-01 15:33:40|51.19|50.49|51.17|50.47|51.2|50.5|51.17|50.47|8
1656689630000|2022-07-01 15:33:50|51.18|50.48|51.17|50.47|51.18|50.48|51.14|50.44|11
1656689640000|2022-07-01 15:34:00|51.18|50.48|51.17|50.47|51.19|50.49|51.16|50.46|14
1656689650000|2022-07-01 15:34:10|51.18|50.48|51.16|50.46|51.18|50.48|51.14|50.44|18
1656689660000|2022-07-01 15:34:20|51.15|50.45|51.14|50.44|51.16|50.46|51.14|50.44|12
1656689670000|2022-07-01 15:34:30|51.15|50.45|51.15|50.45|51.16|50.46|51.14|50.44|13
1656689680000|2022-07-01 15:34:40|51.16|50.46|51.15|50.45|51.17|50.47|51.15|50.45|8
1656689690000|2022-07-01 15:34:50|51.14|50.44|51.14|50.44|51.16|50.46|51.13|50.43|11
1656689700000|2022-07-01 15:35:00|51.13|50.43|51.18|50.48|51.19|50.49|51.13|50.43|11
1656689710000|2022-07-01 15:35:10|51.19|50.49|51.18|50.48|51.19|50.49|51.17|50.47|10
1656689720000|2022-07-01 15:35:20|51.19|50.49|51.19|50.49|51.19|50.49|51.18|50.48|3
1656689730000|2022-07-01 15:35:30|51.18|50.48|51.15|50.45|51.2|50.5|51.14|50.44|15
1656689740000|2022-07-01 15:35:40|51.14|50.44|51.13|50.43|51.14|50.44|51.1|50.4|10
1656689750000|2022-07-01 15:35:50|51.14|50.44|51.17|50.47|51.18|50.48|51.12|50.42|14
1656689760000|2022-07-01 15:36:00|51.16|50.46|51.17|50.47|51.18|50.48|51.16|50.46|7
1656689770000|2022-07-01 15:36:10|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|9
1656689780000|2022-07-01 15:36:20|51.17|50.47|51.16|50.46|51.17|50.47|51.16|50.46|8
1656689790000|2022-07-01 15:36:30|51.15|50.45|51.14|50.44|51.15|50.45|51.13|50.43|9
1656689800000|2022-07-01 15:36:40|51.15|50.45|51.12|50.42|51.15|50.45|51.11|50.41|22
1656689810000|2022-07-01 15:36:50|51.13|50.43|51.13|50.43|51.13|50.43|51.11|50.41|3
1656689820000|2022-07-01 15:37:00|51.11|50.41|51.08|50.38|51.11|50.41|51.06|50.36|14
1656689830000|2022-07-01 15:37:10|51.09|50.39|51.07|50.37|51.09|50.39|51.07|50.37|13
1656689840000|2022-07-01 15:37:20|51.08|50.38|51.02|50.32|51.09|50.39|51.02|50.32|18
1656689850000|2022-07-01 15:37:30|51.03|50.33|51.05|50.35|51.06|50.36|51.01|50.31|18
1656689860000|2022-07-01 15:37:40|51.04|50.34|51.03|50.33|51.05|50.35|51.02|50.32|18
1656689870000|2022-07-01 15:37:50|51.04|50.34|51.05|50.35|51.06|50.36|51.03|50.33|8
1656689880000|2022-07-01 15:38:00|51.06|50.36|51.06|50.36|51.07|50.37|51.03|50.33|11
1656689890000|2022-07-01 15:38:10|51.04|50.34|51.06|50.36|51.06|50.36|51.04|50.34|11
1656689900000|2022-07-01 15:38:20|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|7
1656689910000|2022-07-01 15:38:30|51.06|50.36|51.03|50.33|51.06|50.36|51.03|50.33|3
1656689920000|2022-07-01 15:38:40|51.06|50.36|51.04|50.34|51.06|50.36|51.03|50.33|7
1656689930000|2022-07-01 15:38:50|51.06|50.36|51.05|50.35|51.06|50.36|51.03|50.33|7
1656689940000|2022-07-01 15:39:00|51.04|50.34|51.03|50.33|51.07|50.37|51.03|50.33|18
1656689950000|2022-07-01 15:39:10|51.04|50.34|51.02|50.32|51.06|50.36|51.02|50.32|10
1656689960000|2022-07-01 15:39:20|51.03|50.33|51.06|50.36|51.07|50.37|51.03|50.33|8
1656689970000|2022-07-01 15:39:30|51.08|50.38|51.12|50.42|51.13|50.43|51.08|50.38|9
1656689980000|2022-07-01 15:39:40|51.1|50.4|51.13|50.43|51.13|50.43|51.09|50.39|16
1656689990000|2022-07-01 15:39:50|51.12|50.42|51.16|50.46|51.16|50.46|51.12|50.42|14
1656690000000|2022-07-01 15:40:00|51.14|50.44|51.18|50.48|51.18|50.48|51.14|50.44|23
1656690010000|2022-07-01 15:40:10|51.17|50.47|51.18|50.48|51.19|50.49|51.17|50.47|10
1656690020000|2022-07-01 15:40:20|51.17|50.47|51.17|50.47|51.18|50.48|51.16|50.46|11
1656690030000|2022-07-01 15:40:30|51.16|50.46|51.17|50.47|51.17|50.47|51.15|50.45|9
1656690040000|2022-07-01 15:40:40|51.16|50.46|51.19|50.49|51.2|50.5|51.16|50.46|10
1656690050000|2022-07-01 15:40:50|51.2|50.5|51.25|50.55|51.25|50.55|51.19|50.49|9
1656690060000|2022-07-01 15:41:00|51.24|50.54|51.28|50.58|51.29|50.59|51.24|50.54|20
1656690070000|2022-07-01 15:41:10|51.29|50.59|51.28|50.58|51.29|50.59|51.26|50.56|8
1656690080000|2022-07-01 15:41:20|51.27|50.57|51.26|50.56|51.29|50.59|51.26|50.56|9
1656690090000|2022-07-01 15:41:30|51.27|50.57|51.26|50.56|51.28|50.58|51.25|50.55|26
1656690100000|2022-07-01 15:41:40|51.27|50.57|51.24|50.54|51.27|50.57|51.24|50.54|8
1656690110000|2022-07-01 15:41:50|51.25|50.55|51.25|50.55|51.28|50.58|51.25|50.55|13
1656690120000|2022-07-01 15:42:00|51.26|50.56|51.27|50.57|51.27|50.57|51.25|50.55|8
1656690130000|2022-07-01 15:42:10|51.28|50.58|51.27|50.57|51.28|50.58|51.26|50.56|4
1656690140000|2022-07-01 15:42:20|51.26|50.56|51.28|50.58|51.29|50.59|51.26|50.56|5
1656690150000|2022-07-01 15:42:30|51.29|50.59|51.26|50.56|51.29|50.59|51.26|50.56|9
1656690160000|2022-07-01 15:42:40|51.25|50.55|51.24|50.54|51.26|50.56|51.22|50.52|11
1656690170000|2022-07-01 15:42:50|51.23|50.53|51.24|50.54|51.25|50.55|51.23|50.53|16
1656690180000|2022-07-01 15:43:00|51.23|50.53|51.23|50.53|51.24|50.54|51.23|50.53|11
1656690190000|2022-07-01 15:43:10|51.24|50.54|51.24|50.54|51.25|50.55|51.23|50.53|5
1656690200000|2022-07-01 15:43:20|51.23|50.53|51.24|50.54|51.25|50.55|51.23|50.53|6
1656690210000|2022-07-01 15:43:30|51.23|50.53|51.23|50.53|51.25|50.55|51.23|50.53|6
1656690220000|2022-07-01 15:43:40|51.25|50.55|51.24|50.54|51.25|50.55|51.23|50.53|11
1656690230000|2022-07-01 15:43:50|51.23|50.53|51.2|50.5|51.23|50.53|51.2|50.5|9
1656690240000|2022-07-01 15:44:00|51.21|50.51|51.17|50.47|51.21|50.51|51.17|50.47|7
1656690250000|2022-07-01 15:44:10|51.18|50.48|51.15|50.45|51.18|50.48|51.15|50.45|9
1656690260000|2022-07-01 15:44:20|51.16|50.46|51.15|50.45|51.17|50.47|51.14|50.44|10
1656690270000|2022-07-01 15:44:30|51.14|50.44|51.14|50.44|51.15|50.45|51.13|50.43|7
1656690280000|2022-07-01 15:44:40|51.13|50.43|51.11|50.41|51.13|50.43|51.11|50.41|5
1656690290000|2022-07-01 15:44:50|51.08|50.38|51.1|50.4|51.12|50.42|51.08|50.38|18
1656690300000|2022-07-01 15:45:00|51.08|50.38|51.07|50.37|51.09|50.39|51.06|50.36|11
1656690310000|2022-07-01 15:45:10|51.09|50.39|51.06|50.36|51.09|50.39|51.06|50.36|13
1656690320000|2022-07-01 15:45:20|51.05|50.35|51.07|50.37|51.07|50.37|51.04|50.34|17
1656690330000|2022-07-01 15:45:30|51.06|50.36|51.04|50.34|51.06|50.36|51.03|50.33|11
1656690340000|2022-07-01 15:45:40|51.03|50.33|51.01|50.31|51.03|50.33|51|50.3|7
1656690350000|2022-07-01 15:45:50|51|50.3|50.99|50.29|51|50.3|50.99|50.29|4
1656690360000|2022-07-01 15:46:00|51|50.3|51|50.3|51|50.3|50.99|50.29|7
1656690370000|2022-07-01 15:46:10|50.99|50.29|50.96|50.26|50.99|50.29|50.96|50.26|4
1656690380000|2022-07-01 15:46:20|50.95|50.25|50.91|50.21|50.95|50.25|50.9|50.2|12
1656690390000|2022-07-01 15:46:30|50.92|50.22|50.93|50.23|50.93|50.23|50.91|50.21|10
1656690400000|2022-07-01 15:46:40|50.92|50.22|50.95|50.25|50.96|50.26|50.92|50.22|10
1656690410000|2022-07-01 15:46:50|50.96|50.26|50.97|50.27|50.99|50.29|50.95|50.25|10
1656690420000|2022-07-01 15:47:00|50.98|50.28|50.97|50.27|50.99|50.29|50.96|50.26|15
1656690430000|2022-07-01 15:47:10|50.96|50.26|50.99|50.29|50.99|50.29|50.95|50.25|11
1656690440000|2022-07-01 15:47:20|50.98|50.28|50.96|50.26|50.99|50.29|50.95|50.25|19
1656690450000|2022-07-01 15:47:30|50.97|50.27|50.99|50.29|50.99|50.29|50.95|50.25|18
1656690460000|2022-07-01 15:47:40|50.98|50.28|51.01|50.31|51.01|50.31|50.98|50.28|12
1656690470000|2022-07-01 15:47:50|51|50.3|50.98|50.28|51.01|50.31|50.98|50.28|10
1656690480000|2022-07-01 15:48:00|50.99|50.29|51|50.3|51.01|50.31|50.98|50.28|12
1656690490000|2022-07-01 15:48:10|50.98|50.28|50.99|50.29|51.02|50.32|50.98|50.28|9
1656690500000|2022-07-01 15:48:20|50.98|50.28|50.98|50.28|50.99|50.29|50.95|50.25|15
1656690510000|2022-07-01 15:48:30|50.96|50.26|50.98|50.28|50.99|50.29|50.96|50.26|11
1656690520000|2022-07-01 15:48:40|50.99|50.29|50.97|50.27|50.99|50.29|50.97|50.27|8
1656690530000|2022-07-01 15:48:50|50.96|50.26|50.98|50.28|50.98|50.28|50.96|50.26|7
1656690540000|2022-07-01 15:49:00|50.97|50.27|50.96|50.26|50.98|50.28|50.96|50.26|8
1656690550000|2022-07-01 15:49:10|50.94|50.24|50.96|50.26|50.97|50.27|50.94|50.24|4
1656690560000|2022-07-01 15:49:20|50.95|50.25|50.94|50.24|50.96|50.26|50.93|50.23|8
1656690570000|2022-07-01 15:49:30|50.97|50.27|50.95|50.25|50.97|50.27|50.94|50.24|16
1656690580000|2022-07-01 15:49:40|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|11
1656690590000|2022-07-01 15:49:50|50.93|50.23|50.92|50.22|50.94|50.24|50.92|50.22|14
1656690600000|2022-07-01 15:50:00|50.93|50.23|50.94|50.24|50.94|50.24|50.91|50.21|12
1656690610000|2022-07-01 15:50:10|50.93|50.23|50.93|50.23|50.94|50.24|50.91|50.21|13
1656690620000|2022-07-01 15:50:20|50.94|50.24|50.84|50.14|50.94|50.24|50.82|50.12|20
1656690630000|2022-07-01 15:50:30|50.85|50.15|50.76|50.06|50.85|50.15|50.74|50.04|25
1656690640000|2022-07-01 15:50:40|50.77|50.07|50.75|50.05|50.78|50.08|50.73|50.03|20
1656690650000|2022-07-01 15:50:50|50.76|50.06|50.79|50.09|50.8|50.1|50.75|50.05|16
1656690660000|2022-07-01 15:51:00|50.8|50.1|50.78|50.08|50.81|50.11|50.78|50.08|14
1656690670000|2022-07-01 15:51:10|50.79|50.09|50.76|50.06|50.79|50.09|50.74|50.04|10
1656690680000|2022-07-01 15:51:20|50.78|50.08|50.76|50.06|50.78|50.08|50.75|50.05|13
1656690690000|2022-07-01 15:51:30|50.75|50.05|50.64|49.94|50.76|50.06|50.64|49.94|20
1656690700000|2022-07-01 15:51:40|50.65|49.95|50.68|49.98|50.68|49.98|50.65|49.95|14
1656690710000|2022-07-01 15:51:50|50.67|49.97|50.6|49.9|50.67|49.97|50.6|49.9|17
1656690720000|2022-07-01 15:52:00|50.61|49.91|50.64|49.94|50.65|49.95|50.6|49.9|17
1656690730000|2022-07-01 15:52:10|50.65|49.95|50.78|50.08|50.78|50.08|50.63|49.93|22
1656690740000|2022-07-01 15:52:20|50.77|50.07|50.73|50.03|50.84|50.14|50.73|50.03|21
1656690750000|2022-07-01 15:52:30|50.7|50|50.71|50.01|50.73|50.03|50.7|50|15
1656690760000|2022-07-01 15:52:40|50.72|50.02|50.72|50.02|50.73|50.03|50.7|50|14
1656690770000|2022-07-01 15:52:50|50.71|50.01|50.72|50.02|50.72|50.02|50.7|50|13
1656690780000|2022-07-01 15:53:00|50.73|50.03|50.69|49.99|50.74|50.04|50.69|49.99|22
1656690790000|2022-07-01 15:53:10|50.7|50|50.66|49.96|50.7|50|50.66|49.96|12
1656690800000|2022-07-01 15:53:20|50.67|49.97|50.68|49.98|50.7|50|50.66|49.96|12
1656690810000|2022-07-01 15:53:30|50.67|49.97|50.66|49.96|50.69|49.99|50.66|49.96|14
1656690820000|2022-07-01 15:53:40|50.65|49.95|50.7|50|50.7|50|50.65|49.95|16
1656690830000|2022-07-01 15:53:50|50.71|50.01|50.69|49.99|50.71|50.01|50.69|49.99|10
1656690840000|2022-07-01 15:54:00|50.68|49.98|50.67|49.97|50.69|49.99|50.65|49.95|13
1656690850000|2022-07-01 15:54:10|50.68|49.98|50.65|49.95|50.69|49.99|50.64|49.94|14
1656690860000|2022-07-01 15:54:20|50.66|49.96|50.67|49.97|50.69|49.99|50.66|49.96|10
1656690870000|2022-07-01 15:54:30|50.66|49.96|50.71|50.01|50.71|50.01|50.66|49.96|15
1656690880000|2022-07-01 15:54:40|50.68|49.98|50.68|49.98|50.7|50|50.65|49.95|22
1656690890000|2022-07-01 15:54:50|50.67|49.97|50.67|49.97|50.69|49.99|50.63|49.93|18
1656690900000|2022-07-01 15:55:00|50.69|49.99|50.66|49.96|50.69|49.99|50.62|49.92|20
1656690910000|2022-07-01 15:55:10|50.67|49.97|50.69|49.99|50.7|50|50.63|49.93|14
1656690920000|2022-07-01 15:55:20|50.68|49.98|50.68|49.98|50.72|50.02|50.68|49.98|18
1656690930000|2022-07-01 15:55:30|50.69|49.99|50.72|50.02|50.76|50.06|50.68|49.98|21
1656690940000|2022-07-01 15:55:40|50.73|50.03|50.73|50.03|50.78|50.08|50.72|50.02|13
1656690950000|2022-07-01 15:55:50|50.74|50.04|50.78|50.08|50.78|50.08|50.74|50.04|10
1656690960000|2022-07-01 15:56:00|50.77|50.07|50.76|50.06|50.79|50.09|50.75|50.05|15
1656690970000|2022-07-01 15:56:10|50.77|50.07|50.77|50.07|50.78|50.08|50.76|50.06|17
1656690980000|2022-07-01 15:56:20|50.78|50.08|50.75|50.05|50.78|50.08|50.73|50.03|23
1656690990000|2022-07-01 15:56:30|50.76|50.06|50.78|50.08|50.79|50.09|50.75|50.05|17
1656691000000|2022-07-01 15:56:40|50.79|50.09|50.77|50.07|50.79|50.09|50.76|50.06|16
1656691010000|2022-07-01 15:56:50|50.78|50.08|50.78|50.08|50.8|50.1|50.77|50.07|13
1656691020000|2022-07-01 15:57:00|50.79|50.09|50.8|50.1|50.8|50.1|50.78|50.08|10
1656691030000|2022-07-01 15:57:10|50.78|50.08|50.78|50.08|50.79|50.09|50.77|50.07|19
1656691040000|2022-07-01 15:57:20|50.79|50.09|50.76|50.06|50.79|50.09|50.76|50.06|4
1656691050000|2022-07-01 15:57:30|50.77|50.07|50.76|50.06|50.78|50.08|50.76|50.06|12
1656691060000|2022-07-01 15:57:40|50.74|50.04|50.76|50.06|50.77|50.07|50.74|50.04|10
1656691070000|2022-07-01 15:57:50|50.74|50.04|50.78|50.08|50.79|50.09|50.74|50.04|10
1656691080000|2022-07-01 15:58:00|50.79|50.09|50.81|50.11|50.82|50.12|50.78|50.08|9
1656691090000|2022-07-01 15:58:10|50.79|50.09|50.78|50.08|50.81|50.11|50.78|50.08|7
1656691100000|2022-07-01 15:58:20|50.81|50.11|50.81|50.11|50.82|50.12|50.8|50.1|8
1656691110000|2022-07-01 15:58:30|50.8|50.1|50.78|50.08|50.81|50.11|50.78|50.08|8
1656691120000|2022-07-01 15:58:40|50.77|50.07|50.79|50.09|50.8|50.1|50.77|50.07|17
1656691130000|2022-07-01 15:58:50|50.8|50.1|50.79|50.09|50.81|50.11|50.78|50.08|16
1656691140000|2022-07-01 15:59:00|50.8|50.1|50.81|50.11|50.81|50.11|50.78|50.08|11
1656691150000|2022-07-01 15:59:10|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656691160000|2022-07-01 15:59:20|50.81|50.11|50.8|50.1|50.81|50.11|50.79|50.09|4
1656691170000|2022-07-01 15:59:30|50.81|50.11|50.83|50.13|50.83|50.13|50.79|50.09|19
1656691180000|2022-07-01 15:59:40|50.84|50.14|50.95|50.25|50.96|50.26|50.84|50.14|22
1656691190000|2022-07-01 15:59:50|50.94|50.24|50.94|50.24|50.96|50.26|50.93|50.23|16
1656691200000|2022-07-01 16:00:00|50.95|50.25|50.92|50.22|50.95|50.25|50.92|50.22|11
1656691210000|2022-07-01 16:00:10|50.91|50.21|50.91|50.21|50.94|50.24|50.9|50.2|9
1656691220000|2022-07-01 16:00:20|50.9|50.2|50.91|50.21|50.91|50.21|50.88|50.18|18
1656691230000|2022-07-01 16:00:30|50.9|50.2|50.88|50.18|50.91|50.21|50.87|50.17|19
1656691240000|2022-07-01 16:00:40|50.87|50.17|50.88|50.18|50.89|50.19|50.87|50.17|16
1656691250000|2022-07-01 16:00:50|50.85|50.15|50.91|50.21|50.91|50.21|50.85|50.15|14
1656691260000|2022-07-01 16:01:00|50.9|50.2|50.89|50.19|50.93|50.23|50.87|50.17|25
1656691270000|2022-07-01 16:01:10|50.9|50.2|50.9|50.2|50.91|50.21|50.88|50.18|10
1656691280000|2022-07-01 16:01:20|50.89|50.19|50.87|50.17|50.9|50.2|50.86|50.16|10
1656691290000|2022-07-01 16:01:30|50.86|50.16|50.87|50.17|50.89|50.19|50.86|50.16|11
1656691300000|2022-07-01 16:01:40|50.86|50.16|50.86|50.16|50.88|50.18|50.86|50.16|13
1656691310000|2022-07-01 16:01:50|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|6
1656691320000|2022-07-01 16:02:00|50.87|50.17|50.87|50.17|50.88|50.18|50.85|50.15|17
1656691330000|2022-07-01 16:02:10|50.88|50.18|50.85|50.15|50.88|50.18|50.84|50.14|15
1656691340000|2022-07-01 16:02:20|50.86|50.16|50.83|50.13|50.86|50.16|50.8|50.1|20
1656691350000|2022-07-01 16:02:30|50.82|50.12|50.85|50.15|50.86|50.16|50.81|50.11|17
1656691360000|2022-07-01 16:02:40|50.83|50.13|50.85|50.15|50.86|50.16|50.83|50.13|11
1656691370000|2022-07-01 16:02:50|50.83|50.13|50.82|50.12|50.84|50.14|50.8|50.1|16
1656691380000|2022-07-01 16:03:00|50.83|50.13|50.83|50.13|50.84|50.14|50.82|50.12|6
1656691390000|2022-07-01 16:03:10|50.82|50.12|50.84|50.14|50.84|50.14|50.79|50.09|15
1656691400000|2022-07-01 16:03:20|50.83|50.13|50.85|50.15|50.85|50.15|50.82|50.12|11
1656691410000|2022-07-01 16:03:30|50.83|50.13|50.89|50.19|50.89|50.19|50.83|50.13|18
1656691420000|2022-07-01 16:03:40|50.88|50.18|50.91|50.21|50.91|50.21|50.87|50.17|6
1656691430000|2022-07-01 16:03:50|50.92|50.22|50.92|50.22|50.93|50.23|50.91|50.21|5
1656691440000|2022-07-01 16:04:00|50.93|50.23|50.98|50.28|50.98|50.28|50.92|50.22|10
1656691450000|2022-07-01 16:04:10|50.97|50.27|50.93|50.23|50.97|50.27|50.93|50.23|18
1656691460000|2022-07-01 16:04:20|50.94|50.24|50.89|50.19|50.94|50.24|50.89|50.19|16
1656691470000|2022-07-01 16:04:30|50.9|50.2|50.92|50.22|50.93|50.23|50.88|50.18|17
1656691480000|2022-07-01 16:04:40|50.91|50.21|50.9|50.2|50.93|50.23|50.9|50.2|17
1656691490000|2022-07-01 16:04:50|50.93|50.23|50.92|50.22|50.93|50.23|50.9|50.2|14
1656691500000|2022-07-01 16:05:00|50.91|50.21|50.93|50.23|50.93|50.23|50.91|50.21|13
1656691510000|2022-07-01 16:05:10|50.91|50.21|50.94|50.24|50.96|50.26|50.91|50.21|23
1656691520000|2022-07-01 16:05:20|50.93|50.23|50.95|50.25|50.96|50.26|50.93|50.23|7
1656691530000|2022-07-01 16:05:30|50.96|50.26|50.95|50.25|50.98|50.28|50.93|50.23|17
1656691540000|2022-07-01 16:05:40|50.96|50.26|50.98|50.28|50.98|50.28|50.95|50.25|11
1656691550000|2022-07-01 16:05:50|50.97|50.27|50.96|50.26|50.97|50.27|50.94|50.24|8
1656691560000|2022-07-01 16:06:00|50.97|50.27|51.02|50.32|51.02|50.32|50.97|50.27|8
1656691570000|2022-07-01 16:06:10|51|50.3|51.01|50.31|51.01|50.31|50.98|50.28|10
1656691580000|2022-07-01 16:06:20|51.02|50.32|51.01|50.31|51.02|50.32|51|50.3|12
1656691590000|2022-07-01 16:06:30|51|50.3|51|50.3|51.02|50.32|50.99|50.29|12
1656691600000|2022-07-01 16:06:40|51.01|50.31|51.02|50.32|51.02|50.32|51|50.3|6
1656691610000|2022-07-01 16:06:50|51.01|50.31|51.02|50.32|51.03|50.33|50.99|50.29|14
1656691620000|2022-07-01 16:07:00|51.01|50.31|51|50.3|51.01|50.31|50.99|50.29|4
1656691630000|2022-07-01 16:07:10|50.99|50.29|51.01|50.31|51.01|50.31|50.95|50.25|16
1656691640000|2022-07-01 16:07:20|51|50.3|51|50.3|51|50.3|50.99|50.29|3
1656691650000|2022-07-01 16:07:30|50.99|50.29|51.02|50.32|51.02|50.32|50.99|50.29|11
1656691660000|2022-07-01 16:07:40|51.01|50.31|51.03|50.33|51.04|50.34|51|50.3|9
1656691670000|2022-07-01 16:07:50|51.04|50.34|51.01|50.31|51.04|50.34|51|50.3|11
1656691680000|2022-07-01 16:08:00|51.02|50.32|51|50.3|51.02|50.32|50.99|50.29|7
1656691690000|2022-07-01 16:08:10|51.01|50.31|51|50.3|51.01|50.31|51|50.3|2
1656691700000|2022-07-01 16:08:20|51.01|50.31|51.03|50.33|51.04|50.34|51.01|50.31|5
1656691710000|2022-07-01 16:08:30|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|3
1656691720000|2022-07-01 16:08:40|51.05|50.35|51.04|50.34|51.06|50.36|51.04|50.34|6
1656691730000|2022-07-01 16:08:50|51.05|50.35|51.1|50.4|51.1|50.4|51.04|50.34|8
1656691740000|2022-07-01 16:09:00|51.09|50.39|51.1|50.4|51.11|50.41|51.08|50.38|8
1656691750000|2022-07-01 16:09:10|51.09|50.39|51.11|50.41|51.11|50.41|51.08|50.38|9
1656691760000|2022-07-01 16:09:20|51.12|50.42|51.12|50.42|51.13|50.43|51.11|50.41|8
1656691770000|2022-07-01 16:09:30|51.13|50.43|51.17|50.47|51.17|50.47|51.13|50.43|5
1656691780000|2022-07-01 16:09:40|51.16|50.46|51.15|50.45|51.16|50.46|51.14|50.44|6
1656691790000|2022-07-01 16:09:50|51.16|50.46|51.14|50.44|51.16|50.46|51.13|50.43|10
1656691800000|2022-07-01 16:10:00|51.13|50.43|51.14|50.44|51.15|50.45|51.12|50.42|10
1656691810000|2022-07-01 16:10:10|51.13|50.43|51.11|50.41|51.13|50.43|51.11|50.41|6
1656691820000|2022-07-01 16:10:20|51.13|50.43|51.12|50.42|51.13|50.43|51.11|50.41|9
1656691830000|2022-07-01 16:10:30|51.14|50.44|51.13|50.43|51.14|50.44|51.12|50.42|4
1656691840000|2022-07-01 16:10:40|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|7
1656691850000|2022-07-01 16:10:50|51.11|50.41|51.12|50.42|51.13|50.43|51.11|50.41|4
1656691860000|2022-07-01 16:11:00|51.13|50.43|51.13|50.43|51.13|50.43|51.12|50.42|7
1656691870000|2022-07-01 16:11:10|51.12|50.42|51.12|50.42|51.12|50.42|51.11|50.41|7
1656691880000|2022-07-01 16:11:20|51.11|50.41|51.12|50.42|51.14|50.44|51.11|50.41|6
1656691890000|2022-07-01 16:11:30|51.13|50.43|51.13|50.43|51.14|50.44|51.12|50.42|7
1656691900000|2022-07-01 16:11:40|51.11|50.41|51.11|50.41|51.11|50.41|51.11|50.41|1
1656691910000|2022-07-01 16:11:50|51.12|50.42|51.12|50.42|51.13|50.43|51.11|50.41|11
1656691920000|2022-07-01 16:12:00|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|2
1656691930000|2022-07-01 16:12:10|51.13|50.43|51.13|50.43|51.13|50.43|51.12|50.42|5
1656691940000|2022-07-01 16:12:20|51.14|50.44|51.15|50.45|51.15|50.45|51.13|50.43|5
1656691950000|2022-07-01 16:12:30|51.14|50.44|51.14|50.44|51.15|50.45|51.14|50.44|7
1656691960000|2022-07-01 16:12:40|51.15|50.45|51.16|50.46|51.17|50.47|51.15|50.45|10
1656691970000|2022-07-01 16:12:50|51.17|50.47|51.14|50.44|51.17|50.47|51.13|50.43|9
1656691980000|2022-07-01 16:13:00|51.13|50.43|51.14|50.44|51.16|50.46|51.13|50.43|12
1656691990000|2022-07-01 16:13:10|51.15|50.45|51.14|50.44|51.15|50.45|51.14|50.44|4
1656692000000|2022-07-01 16:13:20|51.15|50.45|51.15|50.45|51.15|50.45|51.14|50.44|7
1656692010000|2022-07-01 16:13:30|51.14|50.44|51.15|50.45|51.15|50.45|51.14|50.44|14
1656692020000|2022-07-01 16:13:40|51.14|50.44|51.14|50.44|51.15|50.45|51.14|50.44|13
1656692030000|2022-07-01 16:13:50|51.15|50.45|51.14|50.44|51.15|50.45|51.14|50.44|20
1656692040000|2022-07-01 16:14:00|51.17|50.47|51.15|50.45|51.17|50.47|51.14|50.44|12
1656692050000|2022-07-01 16:14:10|51.16|50.46|51.16|50.46|51.17|50.47|51.15|50.45|11
1656692080000|2022-07-01 16:14:40|51.14|50.44|51.15|50.45|51.18|50.48|51.14|50.44|7
1656692090000|2022-07-01 16:14:50|51.14|50.44|51.13|50.43|51.15|50.45|51.12|50.42|12
1656692100000|2022-07-01 16:15:00|51.14|50.44|51.14|50.44|51.14|50.44|51.13|50.43|3
1656692110000|2022-07-01 16:15:10|51.15|50.45|51.14|50.44|51.15|50.45|51.12|50.42|7
1656692120000|2022-07-01 16:15:20|51.13|50.43|51.15|50.45|51.15|50.45|51.13|50.43|11
1656692130000|2022-07-01 16:15:30|51.16|50.46|51.17|50.47|51.18|50.48|51.16|50.46|9
1656692140000|2022-07-01 16:15:40|51.18|50.48|51.18|50.48|51.2|50.5|51.16|50.46|13
1656692150000|2022-07-01 16:15:50|51.19|50.49|51.19|50.49|51.2|50.5|51.18|50.48|5
1656692160000|2022-07-01 16:16:00|51.2|50.5|51.22|50.52|51.22|50.52|51.19|50.49|15
1656692170000|2022-07-01 16:16:10|51.21|50.51|51.25|50.55|51.25|50.55|51.2|50.5|9
1656692180000|2022-07-01 16:16:20|51.26|50.56|51.24|50.54|51.26|50.56|51.23|50.53|14
1656692190000|2022-07-01 16:16:30|51.23|50.53|51.24|50.54|51.25|50.55|51.23|50.53|15
1656692200000|2022-07-01 16:16:40|51.25|50.55|51.24|50.54|51.25|50.55|51.24|50.54|4
1656692210000|2022-07-01 16:16:50|51.23|50.53|51.23|50.53|51.23|50.53|51.2|50.5|8
1656692220000|2022-07-01 16:17:00|51.21|50.51|51.22|50.52|51.22|50.52|51.21|50.51|10
1656692230000|2022-07-01 16:17:10|51.23|50.53|51.23|50.53|51.23|50.53|51.22|50.52|3
1656692240000|2022-07-01 16:17:20|51.24|50.54|51.24|50.54|51.24|50.54|51.23|50.53|3
1656692250000|2022-07-01 16:17:30|51.25|50.55|51.26|50.56|51.26|50.56|51.24|50.54|5
1656692260000|2022-07-01 16:17:40|51.24|50.54|51.23|50.53|51.25|50.55|51.22|50.52|8
1656692270000|2022-07-01 16:17:50|51.24|50.54|51.2|50.5|51.26|50.56|51.2|50.5|14
1656692280000|2022-07-01 16:18:00|51.23|50.53|51.23|50.53|51.23|50.53|51.2|50.5|10
1656692290000|2022-07-01 16:18:10|51.24|50.54|51.24|50.54|51.25|50.55|51.2|50.5|18
1656692300000|2022-07-01 16:18:20|51.25|50.55|51.27|50.57|51.27|50.57|51.24|50.54|5
1656692310000|2022-07-01 16:18:30|51.28|50.58|51.27|50.57|51.28|50.58|51.24|50.54|9
1656692320000|2022-07-01 16:18:40|51.29|50.59|51.27|50.57|51.29|50.59|51.27|50.57|10
1656692330000|2022-07-01 16:18:50|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|4
1656692340000|2022-07-01 16:19:00|51.29|50.59|51.27|50.57|51.29|50.59|51.26|50.56|9
1656692350000|2022-07-01 16:19:10|51.26|50.56|51.27|50.57|51.3|50.6|51.26|50.56|15
1656692360000|2022-07-01 16:19:20|51.28|50.58|51.27|50.57|51.29|50.59|51.27|50.57|16
1656692370000|2022-07-01 16:19:30|51.28|50.58|51.28|50.58|51.28|50.58|51.27|50.57|7
1656692380000|2022-07-01 16:19:40|51.27|50.57|51.34|50.64|51.35|50.65|51.27|50.57|13
1656692390000|2022-07-01 16:19:50|51.33|50.63|51.32|50.62|51.34|50.64|51.3|50.6|12
1656692400000|2022-07-01 16:20:00|51.31|50.61|51.28|50.58|51.32|50.62|51.26|50.56|17
1656692410000|2022-07-01 16:20:10|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|11
1656692420000|2022-07-01 16:20:20|51.29|50.59|51.28|50.58|51.3|50.6|51.28|50.58|12
1656692430000|2022-07-01 16:20:30|51.27|50.57|51.31|50.61|51.33|50.63|51.27|50.57|15
1656692440000|2022-07-01 16:20:40|51.32|50.62|51.32|50.62|51.32|50.62|51.31|50.61|3
1656692450000|2022-07-01 16:20:50|51.33|50.63|51.37|50.67|51.38|50.68|51.33|50.63|11
1656692460000|2022-07-01 16:21:00|51.36|50.66|51.35|50.65|51.37|50.67|51.33|50.63|7
1656692470000|2022-07-01 16:21:10|51.34|50.64|51.34|50.64|51.35|50.65|51.33|50.63|10
1656692480000|2022-07-01 16:21:20|51.31|50.61|51.31|50.61|51.33|50.63|51.31|50.61|5
1656692490000|2022-07-01 16:21:30|51.32|50.62|51.33|50.63|51.33|50.63|51.32|50.62|2
1656692500000|2022-07-01 16:21:40|51.32|50.62|51.32|50.62|51.33|50.63|51.32|50.62|5
1656692510000|2022-07-01 16:21:50|51.33|50.63|51.32|50.62|51.33|50.63|51.31|50.61|8
1656692520000|2022-07-01 16:22:00|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|8
1656692530000|2022-07-01 16:22:10|51.31|50.61|51.32|50.62|51.33|50.63|51.31|50.61|10
1656692540000|2022-07-01 16:22:20|51.31|50.61|51.31|50.61|51.31|50.61|51.31|50.61|1
1656692550000|2022-07-01 16:22:30|51.32|50.62|51.31|50.61|51.32|50.62|51.31|50.61|10
1656692560000|2022-07-01 16:22:40|51.32|50.62|51.31|50.61|51.32|50.62|51.3|50.6|10
1656692570000|2022-07-01 16:22:50|51.32|50.62|51.31|50.61|51.32|50.62|51.31|50.61|10
1656692580000|2022-07-01 16:23:00|51.29|50.59|51.31|50.61|51.32|50.62|51.29|50.59|16
1656692590000|2022-07-01 16:23:10|51.32|50.62|51.34|50.64|51.35|50.65|51.31|50.61|8
1656692600000|2022-07-01 16:23:20|51.33|50.63|51.33|50.63|51.33|50.63|51.33|50.63|1
1656692610000|2022-07-01 16:23:30|51.34|50.64|51.34|50.64|51.34|50.64|51.33|50.63|5
1656692620000|2022-07-01 16:23:40|51.33|50.63|51.34|50.64|51.34|50.64|51.33|50.63|12
1656692630000|2022-07-01 16:23:50|51.33|50.63|51.32|50.62|51.34|50.64|51.31|50.61|8
1656692640000|2022-07-01 16:24:00|51.33|50.63|51.29|50.59|51.33|50.63|51.29|50.59|9
1656692650000|2022-07-01 16:24:10|51.3|50.6|51.3|50.6|51.31|50.61|51.3|50.6|3
1656692660000|2022-07-01 16:24:20|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|4
1656692670000|2022-07-01 16:24:30|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|18
1656692680000|2022-07-01 16:24:40|51.31|50.61|51.32|50.62|51.32|50.62|51.3|50.6|6
1656692690000|2022-07-01 16:24:50|51.33|50.63|51.32|50.62|51.33|50.63|51.32|50.62|2
1656692700000|2022-07-01 16:25:00|51.35|50.65|51.35|50.65|51.35|50.65|51.34|50.64|3
1656692710000|2022-07-01 16:25:10|51.34|50.64|51.34|50.64|51.34|50.64|51.3|50.6|9
1656692720000|2022-07-01 16:25:20|51.33|50.63|51.32|50.62|51.34|50.64|51.31|50.61|10
1656692730000|2022-07-01 16:25:30|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|2
1656692740000|2022-07-01 16:25:40|51.29|50.59|51.25|50.55|51.3|50.6|51.23|50.53|17
1656692750000|2022-07-01 16:25:50|51.26|50.56|51.26|50.56|51.27|50.57|51.23|50.53|16
1656692760000|2022-07-01 16:26:00|51.25|50.55|51.24|50.54|51.27|50.57|51.23|50.53|10
1656692770000|2022-07-01 16:26:10|51.26|50.56|51.27|50.57|51.3|50.6|51.25|50.55|18
1656692780000|2022-07-01 16:26:20|51.25|50.55|51.29|50.59|51.3|50.6|51.25|50.55|15
1656692790000|2022-07-01 16:26:30|51.3|50.6|51.29|50.59|51.3|50.6|51.27|50.57|10
1656692800000|2022-07-01 16:26:40|51.3|50.6|51.3|50.6|51.3|50.6|51.29|50.59|3
1656692810000|2022-07-01 16:26:50|51.31|50.61|51.3|50.6|51.31|50.61|51.29|50.59|4
1656692820000|2022-07-01 16:27:00|51.31|50.61|51.35|50.65|51.36|50.66|51.3|50.6|16
1656692830000|2022-07-01 16:27:10|51.34|50.64|51.36|50.66|51.37|50.67|51.34|50.64|12
1656692840000|2022-07-01 16:27:20|51.35|50.65|51.34|50.64|51.36|50.66|51.34|50.64|17
1656692850000|2022-07-01 16:27:30|51.35|50.65|51.31|50.61|51.35|50.65|51.31|50.61|9
1656692860000|2022-07-01 16:27:40|51.3|50.6|51.3|50.6|51.3|50.6|51.29|50.59|3
1656692870000|2022-07-01 16:27:50|51.29|50.59|51.27|50.57|51.29|50.59|51.26|50.56|11
1656692880000|2022-07-01 16:28:00|51.28|50.58|51.27|50.57|51.28|50.58|51.27|50.57|4
1656692890000|2022-07-01 16:28:10|51.28|50.58|51.29|50.59|51.29|50.59|51.26|50.56|12
1656692900000|2022-07-01 16:28:20|51.28|50.58|51.31|50.61|51.31|50.61|51.28|50.58|8
1656692910000|2022-07-01 16:28:30|51.32|50.62|51.32|50.62|51.32|50.62|51.29|50.59|6
1656692920000|2022-07-01 16:28:40|51.33|50.63|51.32|50.62|51.35|50.65|51.32|50.62|12
1656692930000|2022-07-01 16:28:50|51.33|50.63|51.34|50.64|51.36|50.66|51.32|50.62|18
1656692940000|2022-07-01 16:29:00|51.35|50.65|51.34|50.64|51.36|50.66|51.33|50.63|10
1656692950000|2022-07-01 16:29:10|51.36|50.66|51.34|50.64|51.36|50.66|51.33|50.63|17
1656692960000|2022-07-01 16:29:20|51.35|50.65|51.34|50.64|51.36|50.66|51.33|50.63|10
1656692970000|2022-07-01 16:29:30|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1656692980000|2022-07-01 16:29:40|51.35|50.65|51.34|50.64|51.36|50.66|51.33|50.63|10
1656692990000|2022-07-01 16:29:50|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|2
1656693000000|2022-07-01 16:30:00|51.37|50.67|51.36|50.66|51.37|50.67|51.34|50.64|13
1656693010000|2022-07-01 16:30:10|51.37|50.67|51.34|50.64|51.37|50.67|51.34|50.64|15
1656693020000|2022-07-01 16:30:20|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|2
1656693030000|2022-07-01 16:30:30|51.35|50.65|51.34|50.64|51.35|50.65|51.34|50.64|6
1656693040000|2022-07-01 16:30:40|51.36|50.66|51.41|50.71|51.41|50.71|51.34|50.64|14
1656693050000|2022-07-01 16:30:50|51.42|50.72|51.41|50.71|51.44|50.74|51.4|50.7|14
1656693060000|2022-07-01 16:31:00|51.4|50.7|51.41|50.71|51.42|50.72|51.4|50.7|14
1656693070000|2022-07-01 16:31:10|51.39|50.69|51.39|50.69|51.43|50.73|51.38|50.68|11
1656693080000|2022-07-01 16:31:20|51.38|50.68|51.41|50.71|51.42|50.72|51.38|50.68|7
1656693090000|2022-07-01 16:31:30|51.42|50.72|51.41|50.71|51.42|50.72|51.41|50.71|4
1656693100000|2022-07-01 16:31:40|51.43|50.73|51.44|50.74|51.44|50.74|51.42|50.72|7
1656693110000|2022-07-01 16:31:50|51.45|50.75|51.45|50.75|51.45|50.75|51.45|50.75|1
1656693120000|2022-07-01 16:32:00|51.44|50.74|51.46|50.76|51.46|50.76|51.44|50.74|7
1656693130000|2022-07-01 16:32:10|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|5
1656693140000|2022-07-01 16:32:20|51.46|50.76|51.46|50.76|51.48|50.78|51.43|50.73|14
1656693150000|2022-07-01 16:32:30|51.47|50.77|51.46|50.76|51.47|50.77|51.44|50.74|8
1656693160000|2022-07-01 16:32:40|51.44|50.74|51.45|50.75|51.46|50.76|51.44|50.74|9
1656693170000|2022-07-01 16:32:50|51.46|50.76|51.45|50.75|51.47|50.77|51.44|50.74|10
1656693180000|2022-07-01 16:33:00|51.42|50.72|51.4|50.7|51.42|50.72|51.4|50.7|4
1656693190000|2022-07-01 16:33:10|51.41|50.71|51.4|50.7|51.41|50.71|51.39|50.69|10
1656693200000|2022-07-01 16:33:20|51.39|50.69|51.42|50.72|51.42|50.72|51.39|50.69|6
1656693210000|2022-07-01 16:33:30|51.43|50.73|51.44|50.74|51.45|50.75|51.41|50.71|6
1656693220000|2022-07-01 16:33:40|51.45|50.75|51.44|50.74|51.45|50.75|51.42|50.72|9
1656693230000|2022-07-01 16:33:50|51.43|50.73|51.45|50.75|51.46|50.76|51.43|50.73|8
1656693240000|2022-07-01 16:34:00|51.42|50.72|51.45|50.75|51.46|50.76|51.4|50.7|13
1656693250000|2022-07-01 16:34:10|51.44|50.74|51.4|50.7|51.44|50.74|51.39|50.69|10
1656693260000|2022-07-01 16:34:20|51.41|50.71|51.4|50.7|51.41|50.71|51.39|50.69|10
1656693270000|2022-07-01 16:34:30|51.39|50.69|51.38|50.68|51.39|50.69|51.37|50.67|8
1656693280000|2022-07-01 16:34:40|51.39|50.69|51.38|50.68|51.39|50.69|51.36|50.66|6
1656693290000|2022-07-01 16:34:50|51.36|50.66|51.37|50.67|51.38|50.68|51.35|50.65|7
1656693300000|2022-07-01 16:35:00|51.36|50.66|51.38|50.68|51.39|50.69|51.36|50.66|6
1656693310000|2022-07-01 16:35:10|51.37|50.67|51.35|50.65|51.38|50.68|51.35|50.65|17
1656693320000|2022-07-01 16:35:20|51.36|50.66|51.32|50.62|51.36|50.66|51.32|50.62|5
1656693330000|2022-07-01 16:35:30|51.33|50.63|51.3|50.6|51.33|50.63|51.29|50.59|8
1656693340000|2022-07-01 16:35:40|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|6
1656693350000|2022-07-01 16:35:50|51.29|50.59|51.29|50.59|51.31|50.61|51.29|50.59|7
1656693360000|2022-07-01 16:36:00|51.3|50.6|51.3|50.6|51.3|50.6|51.29|50.59|3
1656693370000|2022-07-01 16:36:10|51.29|50.59|51.29|50.59|51.31|50.61|51.29|50.59|5
1656693380000|2022-07-01 16:36:20|51.3|50.6|51.29|50.59|51.31|50.61|51.29|50.59|8
1656693390000|2022-07-01 16:36:30|51.31|50.61|51.31|50.61|51.31|50.61|51.31|50.61|1
1656693400000|2022-07-01 16:36:40|51.29|50.59|51.31|50.61|51.31|50.61|51.29|50.59|9
1656693410000|2022-07-01 16:36:50|51.3|50.6|51.29|50.59|51.31|50.61|51.28|50.58|22
1656693420000|2022-07-01 16:37:00|51.31|50.61|51.28|50.58|51.31|50.61|51.28|50.58|14
1656693430000|2022-07-01 16:37:10|51.29|50.59|51.25|50.55|51.29|50.59|51.24|50.54|10
1656693440000|2022-07-01 16:37:20|51.24|50.54|51.24|50.54|51.24|50.54|51.22|50.52|5
1656693450000|2022-07-01 16:37:30|51.23|50.53|51.22|50.52|51.24|50.54|51.22|50.52|5
1656693460000|2022-07-01 16:37:40|51.21|50.51|51.2|50.5|51.22|50.52|51.19|50.49|6
1656693470000|2022-07-01 16:37:50|51.19|50.49|51.16|50.46|51.2|50.5|51.16|50.46|11
1656693480000|2022-07-01 16:38:00|51.15|50.45|51.18|50.48|51.18|50.48|51.14|50.44|11
1656693490000|2022-07-01 16:38:10|51.17|50.47|51.17|50.47|51.17|50.47|51.15|50.45|15
1656693500000|2022-07-01 16:38:20|51.16|50.46|51.18|50.48|51.18|50.48|51.15|50.45|9
1656693510000|2022-07-01 16:38:30|51.17|50.47|51.15|50.45|51.18|50.48|51.14|50.44|15
1656693520000|2022-07-01 16:38:40|51.16|50.46|51.15|50.45|51.16|50.46|51.14|50.44|11
1656693530000|2022-07-01 16:38:50|51.14|50.44|51.15|50.45|51.17|50.47|51.14|50.44|10
1656693540000|2022-07-01 16:39:00|51.14|50.44|51.17|50.47|51.18|50.48|51.14|50.44|12
1656693550000|2022-07-01 16:39:10|51.18|50.48|51.15|50.45|51.18|50.48|51.15|50.45|10
1656693560000|2022-07-01 16:39:20|51.16|50.46|51.18|50.48|51.19|50.49|51.15|50.45|13
1656693570000|2022-07-01 16:39:30|51.19|50.49|51.19|50.49|51.21|50.51|51.19|50.49|9
1656693580000|2022-07-01 16:39:40|51.21|50.51|51.21|50.51|51.21|50.51|51.2|50.5|3
1656693590000|2022-07-01 16:39:50|51.19|50.49|51.18|50.48|51.19|50.49|51.18|50.48|2
1656693600000|2022-07-01 16:40:00|51.19|50.49|51.2|50.5|51.22|50.52|51.19|50.49|15
1656693610000|2022-07-01 16:40:10|51.22|50.52|51.19|50.49|51.22|50.52|51.19|50.49|5
1656693620000|2022-07-01 16:40:20|51.2|50.5|51.19|50.49|51.21|50.51|51.19|50.49|8
1656693630000|2022-07-01 16:40:30|51.2|50.5|51.18|50.48|51.21|50.51|51.18|50.48|9
1656693640000|2022-07-01 16:40:40|51.19|50.49|51.18|50.48|51.19|50.49|51.17|50.47|4
1656693650000|2022-07-01 16:40:50|51.17|50.47|51.19|50.49|51.2|50.5|51.17|50.47|3
1656693660000|2022-07-01 16:41:00|51.2|50.5|51.21|50.51|51.21|50.51|51.19|50.49|10
1656693670000|2022-07-01 16:41:10|51.22|50.52|51.25|50.55|51.25|50.55|51.22|50.52|12
1656693680000|2022-07-01 16:41:20|51.27|50.57|51.28|50.58|51.3|50.6|51.26|50.56|21
1656693690000|2022-07-01 16:41:30|51.29|50.59|51.29|50.59|51.3|50.6|51.28|50.58|22
1656693700000|2022-07-01 16:41:40|51.3|50.6|51.3|50.6|51.31|50.61|51.29|50.59|11
1656693710000|2022-07-01 16:41:50|51.29|50.59|51.3|50.6|51.3|50.6|51.29|50.59|4
1656693720000|2022-07-01 16:42:00|51.31|50.61|51.32|50.62|51.32|50.62|51.3|50.6|10
1656693730000|2022-07-01 16:42:10|51.31|50.61|51.32|50.62|51.32|50.62|51.3|50.6|5
1656693740000|2022-07-01 16:42:20|51.3|50.6|51.31|50.61|51.32|50.62|51.29|50.59|5
1656693750000|2022-07-01 16:42:30|51.29|50.59|51.3|50.6|51.31|50.61|51.29|50.59|16
1656693760000|2022-07-01 16:42:40|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|8
1656693770000|2022-07-01 16:42:50|51.31|50.61|51.33|50.63|51.34|50.64|51.3|50.6|8
1656693780000|2022-07-01 16:43:00|51.34|50.64|51.31|50.61|51.35|50.65|51.31|50.61|10
1656693790000|2022-07-01 16:43:10|51.32|50.62|51.34|50.64|51.35|50.65|51.32|50.62|15
1656693800000|2022-07-01 16:43:20|51.35|50.65|51.32|50.62|51.35|50.65|51.31|50.61|14
1656693810000|2022-07-01 16:43:30|51.31|50.61|51.34|50.64|51.34|50.64|51.31|50.61|3
1656693820000|2022-07-01 16:43:40|51.32|50.62|51.31|50.61|51.34|50.64|51.31|50.61|4
1656693830000|2022-07-01 16:43:50|51.33|50.63|51.32|50.62|51.33|50.63|51.29|50.59|15
1656693840000|2022-07-01 16:44:00|51.33|50.63|51.33|50.63|51.33|50.63|51.31|50.61|12
1656693850000|2022-07-01 16:44:10|51.32|50.62|51.32|50.62|51.33|50.63|51.32|50.62|3
1656693860000|2022-07-01 16:44:20|51.33|50.63|51.32|50.62|51.33|50.63|51.32|50.62|2
1656693870000|2022-07-01 16:44:30|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|2
1656693880000|2022-07-01 16:44:40|51.31|50.61|51.29|50.59|51.32|50.62|51.29|50.59|4
1656693890000|2022-07-01 16:44:50|51.32|50.62|51.31|50.61|51.32|50.62|51.3|50.6|4
1656693900000|2022-07-01 16:45:00|51.32|50.62|51.26|50.56|51.32|50.62|51.25|50.55|16
1656693910000|2022-07-01 16:45:10|51.25|50.55|51.26|50.56|51.27|50.57|51.25|50.55|4
1656693920000|2022-07-01 16:45:20|51.25|50.55|51.24|50.54|51.25|50.55|51.24|50.54|8
1656693930000|2022-07-01 16:45:30|51.25|50.55|51.25|50.55|51.27|50.57|51.25|50.55|5
1656693940000|2022-07-01 16:45:40|51.26|50.56|51.24|50.54|51.27|50.57|51.22|50.52|12
1656693950000|2022-07-01 16:45:50|51.25|50.55|51.23|50.53|51.25|50.55|51.23|50.53|11
1656693960000|2022-07-01 16:46:00|51.24|50.54|51.24|50.54|51.25|50.55|51.23|50.53|15
1656693970000|2022-07-01 16:46:10|51.23|50.53|51.24|50.54|51.26|50.56|51.23|50.53|6
1656693980000|2022-07-01 16:46:20|51.25|50.55|51.3|50.6|51.31|50.61|51.25|50.55|13
1656693990000|2022-07-01 16:46:30|51.31|50.61|51.36|50.66|51.36|50.66|51.31|50.61|7
1656694000000|2022-07-01 16:46:40|51.35|50.65|51.36|50.66|51.37|50.67|51.33|50.63|11
1656694010000|2022-07-01 16:46:50|51.34|50.64|51.34|50.64|51.35|50.65|51.34|50.64|13
1656694020000|2022-07-01 16:47:00|51.35|50.65|51.32|50.62|51.35|50.65|51.3|50.6|13
1656694030000|2022-07-01 16:47:10|51.33|50.63|51.33|50.63|51.33|50.63|51.32|50.62|5
1656694040000|2022-07-01 16:47:20|51.35|50.65|51.33|50.63|51.35|50.65|51.33|50.63|2
1656694050000|2022-07-01 16:47:30|51.34|50.64|51.35|50.65|51.35|50.65|51.33|50.63|5
1656694060000|2022-07-01 16:47:40|51.34|50.64|51.34|50.64|51.34|50.64|51.32|50.62|16
1656694070000|2022-07-01 16:47:50|51.33|50.63|51.31|50.61|51.34|50.64|51.3|50.6|20
1656694080000|2022-07-01 16:48:00|51.32|50.62|51.31|50.61|51.33|50.63|51.31|50.61|3
1656694090000|2022-07-01 16:48:10|51.32|50.62|51.31|50.61|51.32|50.62|51.3|50.6|10
1656694100000|2022-07-01 16:48:20|51.3|50.6|51.31|50.61|51.33|50.63|51.3|50.6|12
1656694110000|2022-07-01 16:48:30|51.3|50.6|51.31|50.61|51.33|50.63|51.3|50.6|12
1656694120000|2022-07-01 16:48:40|51.32|50.62|51.31|50.61|51.32|50.62|51.31|50.61|12
1656694130000|2022-07-01 16:48:50|51.32|50.62|51.33|50.63|51.36|50.66|51.3|50.6|16
1656694140000|2022-07-01 16:49:00|51.35|50.65|51.34|50.64|51.36|50.66|51.33|50.63|18
1656694150000|2022-07-01 16:49:10|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1656694160000|2022-07-01 16:49:20|51.37|50.67|51.36|50.66|51.37|50.67|51.33|50.63|11
1656694170000|2022-07-01 16:49:30|51.37|50.67|51.35|50.65|51.38|50.68|51.35|50.65|10
1656694180000|2022-07-01 16:49:40|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1656694190000|2022-07-01 16:49:50|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|6
1656694200000|2022-07-01 16:50:00|51.35|50.65|51.34|50.64|51.36|50.66|51.33|50.63|12
1656694210000|2022-07-01 16:50:10|51.33|50.63|51.35|50.65|51.35|50.65|51.33|50.63|9
1656694220000|2022-07-01 16:50:20|51.36|50.66|51.36|50.66|51.37|50.67|51.35|50.65|17
1656694230000|2022-07-01 16:50:30|51.37|50.67|51.36|50.66|51.37|50.67|51.36|50.66|14
1656694240000|2022-07-01 16:50:40|51.35|50.65|51.38|50.68|51.38|50.68|51.35|50.65|12
1656694250000|2022-07-01 16:50:50|51.36|50.66|51.36|50.66|51.38|50.68|51.36|50.66|16
1656694260000|2022-07-01 16:51:00|51.37|50.67|51.37|50.67|51.38|50.68|51.35|50.65|17
1656694270000|2022-07-01 16:51:10|51.36|50.66|51.36|50.66|51.36|50.66|51.35|50.65|3
1656694280000|2022-07-01 16:51:20|51.35|50.65|51.43|50.73|51.43|50.73|51.35|50.65|10
1656694290000|2022-07-01 16:51:30|51.45|50.75|51.53|50.83|51.55|50.85|51.45|50.75|18
1656694300000|2022-07-01 16:51:40|51.54|50.84|51.53|50.83|51.55|50.85|51.52|50.82|12
1656694310000|2022-07-01 16:51:50|51.54|50.84|51.56|50.86|51.56|50.86|51.53|50.83|11
1656694320000|2022-07-01 16:52:00|51.57|50.87|51.54|50.84|51.57|50.87|51.54|50.84|13
1656694330000|2022-07-01 16:52:10|51.55|50.85|51.55|50.85|51.56|50.86|51.54|50.84|13
1656694340000|2022-07-01 16:52:20|51.56|50.86|51.52|50.82|51.56|50.86|51.51|50.81|13
1656694350000|2022-07-01 16:52:30|51.5|50.8|51.49|50.79|51.51|50.81|51.47|50.77|17
1656694360000|2022-07-01 16:52:40|51.48|50.78|51.49|50.79|51.51|50.81|51.48|50.78|15
1656694370000|2022-07-01 16:52:50|51.48|50.78|51.49|50.79|51.49|50.79|51.48|50.78|8
1656694380000|2022-07-01 16:53:00|51.5|50.8|51.46|50.76|51.5|50.8|51.46|50.76|10
1656694390000|2022-07-01 16:53:10|51.47|50.77|51.47|50.77|51.47|50.77|51.45|50.75|11
1656694400000|2022-07-01 16:53:20|51.46|50.76|51.46|50.76|51.47|50.77|51.45|50.75|17
1656694410000|2022-07-01 16:53:30|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|10
1656694420000|2022-07-01 16:53:40|51.45|50.75|51.47|50.77|51.47|50.77|51.45|50.75|13
1656694430000|2022-07-01 16:53:50|51.45|50.75|51.44|50.74|51.47|50.77|51.44|50.74|6
1656694440000|2022-07-01 16:54:00|51.46|50.76|51.48|50.78|51.48|50.78|51.44|50.74|15
1656694450000|2022-07-01 16:54:10|51.49|50.79|51.49|50.79|51.52|50.82|51.48|50.78|15
1656694460000|2022-07-01 16:54:20|51.5|50.8|51.51|50.81|51.55|50.85|51.5|50.8|10
1656694470000|2022-07-01 16:54:30|51.53|50.83|51.5|50.8|51.53|50.83|51.5|50.8|12
1656694480000|2022-07-01 16:54:40|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|2
1656694490000|2022-07-01 16:54:50|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|8
1656694500000|2022-07-01 16:55:00|51.49|50.79|51.5|50.8|51.51|50.81|51.49|50.79|7
1656694510000|2022-07-01 16:55:10|51.51|50.81|51.52|50.82|51.52|50.82|51.49|50.79|14
1656694520000|2022-07-01 16:55:20|51.51|50.81|51.48|50.78|51.52|50.82|51.48|50.78|6
1656694530000|2022-07-01 16:55:30|51.49|50.79|51.56|50.86|51.57|50.87|51.49|50.79|13
1656694540000|2022-07-01 16:55:40|51.57|50.87|51.57|50.87|51.57|50.87|51.56|50.86|3
1656694550000|2022-07-01 16:55:50|51.56|50.86|51.57|50.87|51.57|50.87|51.54|50.84|15
1656694560000|2022-07-01 16:56:00|51.55|50.85|51.57|50.87|51.57|50.87|51.55|50.85|8
1656694570000|2022-07-01 16:56:10|51.55|50.85|51.56|50.86|51.57|50.87|51.54|50.84|6
1656694580000|2022-07-01 16:56:20|51.55|50.85|51.52|50.82|51.55|50.85|51.5|50.8|9
1656694590000|2022-07-01 16:56:30|51.53|50.83|51.53|50.83|51.54|50.84|51.51|50.81|13
1656694600000|2022-07-01 16:56:40|51.51|50.81|51.51|50.81|51.52|50.82|51.5|50.8|5
1656694620000|2022-07-01 16:57:00|51.5|50.8|51.45|50.75|51.5|50.8|51.45|50.75|11
1656694630000|2022-07-01 16:57:10|51.46|50.76|51.45|50.75|51.46|50.76|51.44|50.74|10
1656694640000|2022-07-01 16:57:20|51.44|50.74|51.44|50.74|51.46|50.76|51.43|50.73|13
1656694650000|2022-07-01 16:57:30|51.46|50.76|51.44|50.74|51.46|50.76|51.43|50.73|8
1656694660000|2022-07-01 16:57:40|51.46|50.76|51.44|50.74|51.46|50.76|51.44|50.74|17
1656694670000|2022-07-01 16:57:50|51.43|50.73|51.44|50.74|51.45|50.75|51.43|50.73|8
1656694680000|2022-07-01 16:58:00|51.43|50.73|51.43|50.73|51.45|50.75|51.43|50.73|9
1656694690000|2022-07-01 16:58:10|51.42|50.72|51.39|50.69|51.43|50.73|51.39|50.69|16
1656694700000|2022-07-01 16:58:20|51.4|50.7|51.41|50.71|51.42|50.72|51.39|50.69|9
1656694710000|2022-07-01 16:58:30|51.4|50.7|51.37|50.67|51.4|50.7|51.37|50.67|16
1656694720000|2022-07-01 16:58:40|51.38|50.68|51.38|50.68|51.41|50.71|51.37|50.67|14
1656694730000|2022-07-01 16:58:50|51.39|50.69|51.37|50.67|51.4|50.7|51.36|50.66|17
1656694740000|2022-07-01 16:59:00|51.36|50.66|51.32|50.62|51.36|50.66|51.32|50.62|10
1656694750000|2022-07-01 16:59:10|51.31|50.61|51.3|50.6|51.32|50.62|51.3|50.6|4
1656694760000|2022-07-01 16:59:20|51.31|50.61|51.32|50.62|51.35|50.65|51.3|50.6|6
1656694770000|2022-07-01 16:59:30|51.33|50.63|51.33|50.63|51.36|50.66|51.32|50.62|13
1656694780000|2022-07-01 16:59:40|51.32|50.62|51.3|50.6|51.35|50.65|51.3|50.6|12
1656694790000|2022-07-01 16:59:50|51.29|50.59|51.26|50.56|51.29|50.59|51.24|50.54|14
1656694800000|2022-07-01 17:00:00|51.25|50.55|51.24|50.54|51.26|50.56|51.2|50.5|20
1656694810000|2022-07-01 17:00:10|51.25|50.55|51.26|50.56|51.27|50.57|51.25|50.55|8
1656694820000|2022-07-01 17:00:20|51.27|50.57|51.27|50.57|51.28|50.58|51.27|50.57|3
1656694830000|2022-07-01 17:00:30|51.28|50.58|51.27|50.57|51.28|50.58|51.26|50.56|4
1656694840000|2022-07-01 17:00:40|51.28|50.58|51.28|50.58|51.28|50.58|51.27|50.57|5
1656694850000|2022-07-01 17:00:50|51.29|50.59|51.3|50.6|51.33|50.63|51.28|50.58|11
1656694860000|2022-07-01 17:01:00|51.32|50.62|51.3|50.6|51.32|50.62|51.3|50.6|5
1656694870000|2022-07-01 17:01:10|51.29|50.59|51.3|50.6|51.33|50.63|51.29|50.59|14
1656694880000|2022-07-01 17:01:20|51.32|50.62|51.32|50.62|51.32|50.62|51.28|50.58|5
1656694890000|2022-07-01 17:01:30|51.31|50.61|51.3|50.6|51.31|50.61|51.28|50.58|9
1656694900000|2022-07-01 17:01:40|51.29|50.59|51.29|50.59|51.32|50.62|51.29|50.59|11
1656694910000|2022-07-01 17:01:50|51.3|50.6|51.31|50.61|51.32|50.62|51.3|50.6|12
1656694920000|2022-07-01 17:02:00|51.3|50.6|51.3|50.6|51.32|50.62|51.3|50.6|5
1656694930000|2022-07-01 17:02:10|51.29|50.59|51.28|50.58|51.3|50.6|51.25|50.55|11
1656694940000|2022-07-01 17:02:20|51.29|50.59|51.28|50.58|51.3|50.6|51.28|50.58|5
1656694950000|2022-07-01 17:02:30|51.3|50.6|51.28|50.58|51.3|50.6|51.27|50.57|8
1656694960000|2022-07-01 17:02:40|51.29|50.59|51.3|50.6|51.3|50.6|51.27|50.57|11
1656694970000|2022-07-01 17:02:50|51.28|50.58|51.28|50.58|51.3|50.6|51.27|50.57|9
1656694980000|2022-07-01 17:03:00|51.27|50.57|51.27|50.57|51.29|50.59|51.26|50.56|13
1656694990000|2022-07-01 17:03:10|51.28|50.58|51.28|50.58|51.28|50.58|51.27|50.57|3
1656695000000|2022-07-01 17:03:20|51.27|50.57|51.28|50.58|51.3|50.6|51.26|50.56|13
1656695010000|2022-07-01 17:03:30|51.29|50.59|51.24|50.54|51.29|50.59|51.23|50.53|13
1656695020000|2022-07-01 17:03:40|51.22|50.52|51.22|50.52|51.23|50.53|51.21|50.51|5
1656695030000|2022-07-01 17:03:50|51.23|50.53|51.21|50.51|51.23|50.53|51.2|50.5|9
1656695040000|2022-07-01 17:04:00|51.19|50.49|51.15|50.45|51.21|50.51|51.15|50.45|14
1656695050000|2022-07-01 17:04:10|51.16|50.46|51.17|50.47|51.17|50.47|51.14|50.44|14
1656695060000|2022-07-01 17:04:20|51.16|50.46|51.16|50.46|51.17|50.47|51.16|50.46|7
1656695080000|2022-07-01 17:04:40|51.17|50.47|51.15|50.45|51.17|50.47|51.15|50.45|7
1656695090000|2022-07-01 17:04:50|51.14|50.44|51.14|50.44|51.16|50.46|51.14|50.44|10
1656695100000|2022-07-01 17:05:00|51.15|50.45|51.15|50.45|51.17|50.47|51.14|50.44|13
1656695110000|2022-07-01 17:05:10|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|7
1656695120000|2022-07-01 17:05:20|51.15|50.45|51.17|50.47|51.17|50.47|51.15|50.45|9
1656695130000|2022-07-01 17:05:30|51.16|50.46|51.17|50.47|51.17|50.47|51.16|50.46|16
1656695140000|2022-07-01 17:05:40|51.19|50.49|51.18|50.48|51.2|50.5|51.17|50.47|17
1656695150000|2022-07-01 17:05:50|51.2|50.5|51.2|50.5|51.2|50.5|51.18|50.48|11
1656695160000|2022-07-01 17:06:00|51.17|50.47|51.19|50.49|51.2|50.5|51.17|50.47|9
1656695170000|2022-07-01 17:06:10|51.2|50.5|51.2|50.5|51.2|50.5|51.18|50.48|13
1656695180000|2022-07-01 17:06:20|51.19|50.49|51.2|50.5|51.21|50.51|51.19|50.49|15
1656695190000|2022-07-01 17:06:30|51.18|50.48|51.18|50.48|51.19|50.49|51.16|50.46|14
1656695200000|2022-07-01 17:06:40|51.19|50.49|51.21|50.51|51.23|50.53|51.19|50.49|11
1656695210000|2022-07-01 17:06:50|51.22|50.52|51.19|50.49|51.23|50.53|51.18|50.48|9
1656695220000|2022-07-01 17:07:00|51.16|50.46|51.18|50.48|51.18|50.48|51.15|50.45|8
1656695230000|2022-07-01 17:07:10|51.16|50.46|51.15|50.45|51.18|50.48|51.15|50.45|8
1656695240000|2022-07-01 17:07:20|51.12|50.42|51.14|50.44|51.15|50.45|51.12|50.42|7
1656695260000|2022-07-01 17:07:40|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|7
1656695270000|2022-07-01 17:07:50|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|6
1656695280000|2022-07-01 17:08:00|51.13|50.43|51.13|50.43|51.13|50.43|51.12|50.42|17
1656695290000|2022-07-01 17:08:10|51.14|50.44|51.18|50.48|51.18|50.48|51.13|50.43|7
1656695300000|2022-07-01 17:08:20|51.19|50.49|51.18|50.48|51.2|50.5|51.17|50.47|7
1656695310000|2022-07-01 17:08:30|51.19|50.49|51.18|50.48|51.19|50.49|51.17|50.47|12
1656695320000|2022-07-01 17:08:40|51.17|50.47|51.19|50.49|51.2|50.5|51.17|50.47|9
1656695330000|2022-07-01 17:08:50|51.2|50.5|51.18|50.48|51.2|50.5|51.18|50.48|5
1656695340000|2022-07-01 17:09:00|51.19|50.49|51.21|50.51|51.22|50.52|51.19|50.49|6
1656695350000|2022-07-01 17:09:10|51.2|50.5|51.23|50.53|51.23|50.53|51.2|50.5|9
1656695360000|2022-07-01 17:09:20|51.21|50.51|51.23|50.53|51.23|50.53|51.21|50.51|17
1656695370000|2022-07-01 17:09:30|51.22|50.52|51.22|50.52|51.23|50.53|51.22|50.52|9
1656695380000|2022-07-01 17:09:40|51.24|50.54|51.23|50.53|51.25|50.55|51.21|50.51|8
1656695390000|2022-07-01 17:09:50|51.24|50.54|51.26|50.56|51.26|50.56|51.23|50.53|10
1656695400000|2022-07-01 17:10:00|51.25|50.55|51.24|50.54|51.25|50.55|51.23|50.53|6
1656695410000|2022-07-01 17:10:10|51.26|50.56|51.25|50.55|51.26|50.56|51.23|50.53|18
1656695420000|2022-07-01 17:10:20|51.24|50.54|51.24|50.54|51.25|50.55|51.24|50.54|11
1656695430000|2022-07-01 17:10:30|51.25|50.55|51.24|50.54|51.25|50.55|51.24|50.54|2
1656695440000|2022-07-01 17:10:40|51.25|50.55|51.27|50.57|51.27|50.57|51.24|50.54|8
1656695450000|2022-07-01 17:10:50|51.26|50.56|51.27|50.57|51.27|50.57|51.24|50.54|10
1656695460000|2022-07-01 17:11:00|51.28|50.58|51.27|50.57|51.29|50.59|51.26|50.56|17
1656695470000|2022-07-01 17:11:10|51.26|50.56|51.26|50.56|51.28|50.58|51.26|50.56|12
1656695480000|2022-07-01 17:11:20|51.27|50.57|51.25|50.55|51.27|50.57|51.23|50.53|11
1656695500000|2022-07-01 17:11:40|51.27|50.57|51.23|50.53|51.27|50.57|51.22|50.52|10
1656695510000|2022-07-01 17:11:50|51.24|50.54|51.24|50.54|51.24|50.54|51.23|50.53|7
1656695520000|2022-07-01 17:12:00|51.25|50.55|51.24|50.54|51.25|50.55|51.23|50.53|4
1656695530000|2022-07-01 17:12:10|51.22|50.52|51.23|50.53|51.25|50.55|51.22|50.52|14
1656695540000|2022-07-01 17:12:20|51.22|50.52|51.23|50.53|51.23|50.53|51.22|50.52|12
1656695550000|2022-07-01 17:12:30|51.22|50.52|51.22|50.52|51.23|50.53|51.22|50.52|5
1656695560000|2022-07-01 17:12:40|51.24|50.54|51.23|50.53|51.24|50.54|51.22|50.52|11
1656695570000|2022-07-01 17:12:50|51.22|50.52|51.2|50.5|51.23|50.53|51.19|50.49|16
1656695580000|2022-07-01 17:13:00|51.19|50.49|51.2|50.5|51.2|50.5|51.19|50.49|10
1656695590000|2022-07-01 17:13:10|51.19|50.49|51.2|50.5|51.2|50.5|51.19|50.49|4
1656695600000|2022-07-01 17:13:20|51.22|50.52|51.21|50.51|51.22|50.52|51.21|50.51|2
1656695610000|2022-07-01 17:13:30|51.22|50.52|51.2|50.5|51.22|50.52|51.2|50.5|2
1656695620000|2022-07-01 17:13:40|51.19|50.49|51.19|50.49|51.19|50.49|51.19|50.49|1
1656695630000|2022-07-01 17:13:50|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|14
1656695640000|2022-07-01 17:14:00|51.18|50.48|51.21|50.51|51.22|50.52|51.18|50.48|17
1656695650000|2022-07-01 17:14:10|51.22|50.52|51.23|50.53|51.23|50.53|51.2|50.5|8
1656695660000|2022-07-01 17:14:20|51.21|50.51|51.23|50.53|51.24|50.54|51.21|50.51|16
1656695670000|2022-07-01 17:14:30|51.22|50.52|51.29|50.59|51.29|50.59|51.22|50.52|11
1656695680000|2022-07-01 17:14:40|51.28|50.58|51.3|50.6|51.3|50.6|51.28|50.58|5
1656695690000|2022-07-01 17:14:50|51.29|50.59|51.36|50.66|51.36|50.66|51.29|50.59|15
1656695700000|2022-07-01 17:15:00|51.35|50.65|51.35|50.65|51.37|50.67|51.34|50.64|17
1656695710000|2022-07-01 17:15:10|51.34|50.64|51.33|50.63|51.35|50.65|51.32|50.62|12
1656695720000|2022-07-01 17:15:20|51.32|50.62|51.35|50.65|51.35|50.65|51.32|50.62|12
1656695730000|2022-07-01 17:15:30|51.34|50.64|51.37|50.67|51.38|50.68|51.34|50.64|14
1656695740000|2022-07-01 17:15:40|51.38|50.68|51.41|50.71|51.41|50.71|51.37|50.67|11
1656695750000|2022-07-01 17:15:50|51.4|50.7|51.45|50.75|51.46|50.76|51.39|50.69|10
1656695760000|2022-07-01 17:16:00|51.44|50.74|51.42|50.72|51.45|50.75|51.42|50.72|11
1656695770000|2022-07-01 17:16:10|51.41|50.71|51.39|50.69|51.43|50.73|51.39|50.69|12
1656695780000|2022-07-01 17:16:20|51.41|50.71|51.4|50.7|51.42|50.72|51.38|50.68|17
1656695790000|2022-07-01 17:16:30|51.39|50.69|51.39|50.69|51.41|50.71|51.39|50.69|9
1656695800000|2022-07-01 17:16:40|51.4|50.7|51.38|50.68|51.4|50.7|51.37|50.67|7
1656695810000|2022-07-01 17:16:50|51.37|50.67|51.39|50.69|51.4|50.7|51.36|50.66|14
1656695820000|2022-07-01 17:17:00|51.38|50.68|51.37|50.67|51.39|50.69|51.35|50.65|13
1656695830000|2022-07-01 17:17:10|51.38|50.68|51.36|50.66|51.38|50.68|51.36|50.66|3
1656695840000|2022-07-01 17:17:20|51.35|50.65|51.34|50.64|51.35|50.65|51.33|50.63|10
1656695850000|2022-07-01 17:17:30|51.3|50.6|51.3|50.6|51.3|50.6|51.28|50.58|8
1656695860000|2022-07-01 17:17:40|51.29|50.59|51.28|50.58|51.3|50.6|51.28|50.58|6
1656695870000|2022-07-01 17:17:50|51.29|50.59|51.25|50.55|51.29|50.59|51.24|50.54|12
1656695880000|2022-07-01 17:18:00|51.24|50.54|51.23|50.53|51.25|50.55|51.23|50.53|15
1656695890000|2022-07-01 17:18:10|51.24|50.54|51.22|50.52|51.25|50.55|51.22|50.52|17
1656695900000|2022-07-01 17:18:20|51.21|50.51|51.18|50.48|51.21|50.51|51.15|50.45|17
1656695910000|2022-07-01 17:18:30|51.17|50.47|51.26|50.56|51.27|50.57|51.17|50.47|14
1656695920000|2022-07-01 17:18:40|51.27|50.57|51.29|50.59|51.32|50.62|51.27|50.57|15
1656695930000|2022-07-01 17:18:50|51.3|50.6|51.31|50.61|51.31|50.61|51.29|50.59|14
1656695940000|2022-07-01 17:19:00|51.32|50.62|51.32|50.62|51.32|50.62|51.31|50.61|9
1656695950000|2022-07-01 17:19:10|51.33|50.63|51.41|50.71|51.41|50.71|51.32|50.62|19
1656695960000|2022-07-01 17:19:20|51.4|50.7|51.37|50.67|51.4|50.7|51.36|50.66|15
1656695970000|2022-07-01 17:19:30|51.36|50.66|51.37|50.67|51.37|50.67|51.35|50.65|11
1656695980000|2022-07-01 17:19:40|51.36|50.66|51.37|50.67|51.38|50.68|51.36|50.66|8
1656695990000|2022-07-01 17:19:50|51.38|50.68|51.4|50.7|51.4|50.7|51.38|50.68|7
1656696000000|2022-07-01 17:20:00|51.41|50.71|51.37|50.67|51.41|50.71|51.36|50.66|13
1656696010000|2022-07-01 17:20:10|51.39|50.69|51.4|50.7|51.4|50.7|51.38|50.68|12
1656696020000|2022-07-01 17:20:20|51.39|50.69|51.38|50.68|51.4|50.7|51.38|50.68|10
1656696030000|2022-07-01 17:20:30|51.4|50.7|51.38|50.68|51.4|50.7|51.38|50.68|11
1656696040000|2022-07-01 17:20:40|51.39|50.69|51.39|50.69|51.4|50.7|51.37|50.67|9
1656696050000|2022-07-01 17:20:50|51.4|50.7|51.39|50.69|51.4|50.7|51.39|50.69|8
1656696060000|2022-07-01 17:21:00|51.4|50.7|51.4|50.7|51.42|50.72|51.38|50.68|13
1656696070000|2022-07-01 17:21:10|51.38|50.68|51.37|50.67|51.4|50.7|51.35|50.65|16
1656696080000|2022-07-01 17:21:20|51.38|50.68|51.38|50.68|51.4|50.7|51.37|50.67|11
1656696090000|2022-07-01 17:21:30|51.39|50.69|51.41|50.71|51.43|50.73|51.39|50.69|6
1656696100000|2022-07-01 17:21:40|51.42|50.72|51.41|50.71|51.43|50.73|51.41|50.71|12
1656696110000|2022-07-01 17:21:50|51.38|50.68|51.41|50.71|51.41|50.71|51.38|50.68|9
1656696120000|2022-07-01 17:22:00|51.4|50.7|51.39|50.69|51.41|50.71|51.39|50.69|4
1656696130000|2022-07-01 17:22:10|51.4|50.7|51.34|50.64|51.4|50.7|51.34|50.64|13
1656696140000|2022-07-01 17:22:20|51.33|50.63|51.33|50.63|51.34|50.64|51.32|50.62|11
1656696150000|2022-07-01 17:22:30|51.32|50.62|51.32|50.62|51.33|50.63|51.31|50.61|19
1656696160000|2022-07-01 17:22:40|51.33|50.63|51.32|50.62|51.33|50.63|51.32|50.62|6
1656696170000|2022-07-01 17:22:50|51.33|50.63|51.33|50.63|51.34|50.64|51.32|50.62|15
1656696180000|2022-07-01 17:23:00|51.35|50.65|51.35|50.65|51.35|50.65|51.31|50.61|9
1656696190000|2022-07-01 17:23:10|51.32|50.62|51.31|50.61|51.33|50.63|51.31|50.61|11
1656696200000|2022-07-01 17:23:20|51.3|50.6|51.32|50.62|51.33|50.63|51.3|50.6|10
1656696210000|2022-07-01 17:23:30|51.31|50.61|51.34|50.64|51.34|50.64|51.31|50.61|8
1656696220000|2022-07-01 17:23:40|51.33|50.63|51.33|50.63|51.34|50.64|51.31|50.61|13
1656696230000|2022-07-01 17:23:50|51.35|50.65|51.33|50.63|51.36|50.66|51.33|50.63|17
1656696240000|2022-07-01 17:24:00|51.32|50.62|51.33|50.63|51.34|50.64|51.31|50.61|5
1656696250000|2022-07-01 17:24:10|51.32|50.62|51.34|50.64|51.34|50.64|51.32|50.62|7
1656696260000|2022-07-01 17:24:20|51.33|50.63|51.35|50.65|51.35|50.65|51.32|50.62|5
1656696270000|2022-07-01 17:24:30|51.36|50.66|51.36|50.66|51.36|50.66|51.32|50.62|10
1656696280000|2022-07-01 17:24:40|51.35|50.65|51.35|50.65|51.36|50.66|51.33|50.63|11
1656696290000|2022-07-01 17:24:50|51.34|50.64|51.32|50.62|51.35|50.65|51.32|50.62|8
1656696300000|2022-07-01 17:25:00|51.33|50.63|51.32|50.62|51.33|50.63|51.3|50.6|13
1656696310000|2022-07-01 17:25:10|51.33|50.63|51.33|50.63|51.33|50.63|51.33|50.63|1
1656696320000|2022-07-01 17:25:20|51.32|50.62|51.33|50.63|51.34|50.64|51.3|50.6|15
1656696330000|2022-07-01 17:25:30|51.32|50.62|51.32|50.62|51.33|50.63|51.31|50.61|4
1656696340000|2022-07-01 17:25:40|51.31|50.61|51.3|50.6|51.34|50.64|51.3|50.6|17
1656696350000|2022-07-01 17:25:50|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|4
1656696360000|2022-07-01 17:26:00|51.31|50.61|51.33|50.63|51.33|50.63|51.3|50.6|6
1656696370000|2022-07-01 17:26:10|51.32|50.62|51.33|50.63|51.33|50.63|51.28|50.58|13
1656696380000|2022-07-01 17:26:20|51.32|50.62|51.31|50.61|51.32|50.62|51.3|50.6|10
1656696390000|2022-07-01 17:26:30|51.3|50.6|51.3|50.6|51.32|50.62|51.29|50.59|10
1656696400000|2022-07-01 17:26:40|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|2
1656696410000|2022-07-01 17:26:50|51.31|50.61|51.3|50.6|51.31|50.61|51.29|50.59|13
1656696420000|2022-07-01 17:27:00|51.29|50.59|51.3|50.6|51.3|50.6|51.28|50.58|6
1656696430000|2022-07-01 17:27:10|51.29|50.59|51.31|50.61|51.31|50.61|51.28|50.58|9
1656696440000|2022-07-01 17:27:20|51.3|50.6|51.31|50.61|51.32|50.62|51.29|50.59|19
1656696450000|2022-07-01 17:27:30|51.3|50.6|51.3|50.6|51.31|50.61|51.3|50.6|5
1656696460000|2022-07-01 17:27:40|51.31|50.61|51.31|50.61|51.31|50.61|51.29|50.59|8
1656696470000|2022-07-01 17:27:50|51.29|50.59|51.3|50.6|51.32|50.62|51.29|50.59|11
1656696480000|2022-07-01 17:28:00|51.31|50.61|51.35|50.65|51.36|50.66|51.31|50.61|10
1656696500000|2022-07-01 17:28:20|51.36|50.66|51.32|50.62|51.36|50.66|51.32|50.62|7
1656696510000|2022-07-01 17:28:30|51.31|50.61|51.32|50.62|51.33|50.63|51.31|50.61|10
1656696520000|2022-07-01 17:28:40|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|4
1656696530000|2022-07-01 17:28:50|51.33|50.63|51.31|50.61|51.34|50.64|51.31|50.61|9
1656696540000|2022-07-01 17:29:00|51.33|50.63|51.29|50.59|51.33|50.63|51.28|50.58|14
1656696550000|2022-07-01 17:29:10|51.28|50.58|51.27|50.57|51.3|50.6|51.25|50.55|8
1656696560000|2022-07-01 17:29:20|51.24|50.54|51.26|50.56|51.27|50.57|51.24|50.54|11
1656696570000|2022-07-01 17:29:30|51.25|50.55|51.27|50.57|51.28|50.58|51.25|50.55|6
1656696580000|2022-07-01 17:29:40|51.28|50.58|51.26|50.56|51.29|50.59|51.26|50.56|7
1656696590000|2022-07-01 17:29:50|51.27|50.57|51.27|50.57|51.27|50.57|51.26|50.56|11
1656696600000|2022-07-01 17:30:00|51.26|50.56|51.26|50.56|51.27|50.57|51.24|50.54|9
1656696610000|2022-07-01 17:30:10|51.25|50.55|51.25|50.55|51.27|50.57|51.25|50.55|7
1656696630000|2022-07-01 17:30:30|51.26|50.56|51.26|50.56|51.26|50.56|51.25|50.55|3
1656696640000|2022-07-01 17:30:40|51.27|50.57|51.26|50.56|51.27|50.57|51.25|50.55|4
1656696650000|2022-07-01 17:30:50|51.27|50.57|51.29|50.59|51.31|50.61|51.27|50.57|10
1656696660000|2022-07-01 17:31:00|51.28|50.58|51.3|50.6|51.33|50.63|51.28|50.58|15
1656696670000|2022-07-01 17:31:10|51.31|50.61|51.31|50.61|51.31|50.61|51.3|50.6|7
1656696680000|2022-07-01 17:31:20|51.3|50.6|51.34|50.64|51.34|50.64|51.3|50.6|15
1656696690000|2022-07-01 17:31:30|51.35|50.65|51.33|50.63|51.36|50.66|51.32|50.62|12
1656696700000|2022-07-01 17:31:40|51.34|50.64|51.34|50.64|51.34|50.64|51.33|50.63|3
1656696710000|2022-07-01 17:31:50|51.33|50.63|51.35|50.65|51.35|50.65|51.33|50.63|14
1656696720000|2022-07-01 17:32:00|51.36|50.66|51.36|50.66|51.37|50.67|51.35|50.65|9
1656696730000|2022-07-01 17:32:10|51.35|50.65|51.36|50.66|51.36|50.66|51.34|50.64|8
1656696740000|2022-07-01 17:32:20|51.35|50.65|51.34|50.64|51.35|50.65|51.33|50.63|13
1656696750000|2022-07-01 17:32:30|51.33|50.63|51.34|50.64|51.34|50.64|51.32|50.62|6
1656696760000|2022-07-01 17:32:40|51.33|50.63|51.34|50.64|51.34|50.64|51.33|50.63|6
1656696770000|2022-07-01 17:32:50|51.33|50.63|51.34|50.64|51.34|50.64|51.33|50.63|6
1656696780000|2022-07-01 17:33:00|51.33|50.63|51.33|50.63|51.34|50.64|51.33|50.63|5
1656696790000|2022-07-01 17:33:10|51.34|50.64|51.28|50.58|51.35|50.65|51.28|50.58|8
1656696800000|2022-07-01 17:33:20|51.29|50.59|51.26|50.56|51.29|50.59|51.25|50.55|8
1656696810000|2022-07-01 17:33:30|51.25|50.55|51.26|50.56|51.26|50.56|51.23|50.53|14
1656696820000|2022-07-01 17:33:40|51.25|50.55|51.25|50.55|51.26|50.56|51.25|50.55|7
1656696830000|2022-07-01 17:33:50|51.24|50.54|51.24|50.54|51.24|50.54|51.23|50.53|13
1656696840000|2022-07-01 17:34:00|51.23|50.53|51.21|50.51|51.23|50.53|51.21|50.51|3
1656696850000|2022-07-01 17:34:10|51.22|50.52|51.21|50.51|51.23|50.53|51.21|50.51|13
1656696860000|2022-07-01 17:34:20|51.2|50.5|51.15|50.45|51.2|50.5|51.14|50.44|16
1656696870000|2022-07-01 17:34:30|51.16|50.46|51.15|50.45|51.17|50.47|51.15|50.45|8
1656696880000|2022-07-01 17:34:40|51.16|50.46|51.17|50.47|51.17|50.47|51.15|50.45|10
1656696890000|2022-07-01 17:34:50|51.16|50.46|51.16|50.46|51.17|50.47|51.16|50.46|3
1656696900000|2022-07-01 17:35:00|51.15|50.45|51.17|50.47|51.18|50.48|51.15|50.45|7
1656696910000|2022-07-01 17:35:10|51.18|50.48|51.17|50.47|51.19|50.49|51.17|50.47|4
1656696920000|2022-07-01 17:35:20|51.18|50.48|51.16|50.46|51.18|50.48|51.16|50.46|13
1656696930000|2022-07-01 17:35:30|51.17|50.47|51.16|50.46|51.17|50.47|51.15|50.45|4
1656696940000|2022-07-01 17:35:40|51.15|50.45|51.19|50.49|51.19|50.49|51.15|50.45|10
1656696950000|2022-07-01 17:35:50|51.18|50.48|51.19|50.49|51.19|50.49|51.17|50.47|6
1656696960000|2022-07-01 17:36:00|51.18|50.48|51.18|50.48|51.19|50.49|51.18|50.48|5
1656696970000|2022-07-01 17:36:10|51.19|50.49|51.19|50.49|51.19|50.49|51.19|50.49|1
1656696980000|2022-07-01 17:36:20|51.2|50.5|51.24|50.54|51.24|50.54|51.19|50.49|8
1656696990000|2022-07-01 17:36:30|51.25|50.55|51.26|50.56|51.26|50.56|51.24|50.54|4
1656697000000|2022-07-01 17:36:40|51.27|50.57|51.29|50.59|51.29|50.59|51.27|50.57|3
1656697010000|2022-07-01 17:36:50|51.28|50.58|51.29|50.59|51.29|50.59|51.28|50.58|4
1656697020000|2022-07-01 17:37:00|51.3|50.6|51.3|50.6|51.3|50.6|51.29|50.59|9
1656697030000|2022-07-01 17:37:10|51.29|50.59|51.28|50.58|51.3|50.6|51.27|50.57|15
1656697040000|2022-07-01 17:37:20|51.29|50.59|51.27|50.57|51.29|50.59|51.27|50.57|7
1656697050000|2022-07-01 17:37:30|51.29|50.59|51.28|50.58|51.29|50.59|51.27|50.57|5
1656697060000|2022-07-01 17:37:40|51.27|50.57|51.29|50.59|51.3|50.6|51.27|50.57|13
1656697070000|2022-07-01 17:37:50|51.28|50.58|51.3|50.6|51.3|50.6|51.28|50.58|9
1656697080000|2022-07-01 17:38:00|51.29|50.59|51.29|50.59|51.3|50.6|51.29|50.59|7
1656697090000|2022-07-01 17:38:10|51.3|50.6|51.3|50.6|51.3|50.6|51.3|50.6|1
1656697100000|2022-07-01 17:38:20|51.31|50.61|51.34|50.64|51.34|50.64|51.3|50.6|10
1656697110000|2022-07-01 17:38:30|51.33|50.63|51.33|50.63|51.34|50.64|51.33|50.63|9
1656697120000|2022-07-01 17:38:40|51.34|50.64|51.46|50.76|51.46|50.76|51.34|50.64|16
1656697130000|2022-07-01 17:38:50|51.45|50.75|51.6|50.9|51.6|50.9|51.44|50.74|15
1656697140000|2022-07-01 17:39:00|51.59|50.89|51.61|50.91|51.64|50.94|51.59|50.89|24
1656697150000|2022-07-01 17:39:10|51.62|50.92|51.64|50.94|51.65|50.95|51.61|50.91|20
1656697160000|2022-07-01 17:39:20|51.63|50.93|51.6|50.9|51.65|50.95|51.6|50.9|12
1656697170000|2022-07-01 17:39:30|51.59|50.89|51.59|50.89|51.6|50.9|51.57|50.87|13
1656697180000|2022-07-01 17:39:40|51.6|50.9|51.59|50.89|51.6|50.9|51.57|50.87|14
1656697190000|2022-07-01 17:39:50|51.58|50.88|51.58|50.88|51.58|50.88|51.57|50.87|5
1656697200000|2022-07-01 17:40:00|51.59|50.89|51.57|50.87|51.61|50.91|51.56|50.86|20
1656697210000|2022-07-01 17:40:10|51.58|50.88|51.55|50.85|51.58|50.88|51.54|50.84|13
1656697220000|2022-07-01 17:40:20|51.54|50.84|51.52|50.82|51.54|50.84|51.51|50.81|6
1656697230000|2022-07-01 17:40:30|51.53|50.83|51.58|50.88|51.58|50.88|51.53|50.83|5
1656697240000|2022-07-01 17:40:40|51.6|50.9|51.61|50.91|51.61|50.91|51.58|50.88|16
1656697250000|2022-07-01 17:40:50|51.6|50.9|51.61|50.91|51.61|50.91|51.6|50.9|10
1656697260000|2022-07-01 17:41:00|51.6|50.9|51.6|50.9|51.61|50.91|51.59|50.89|15
1656697270000|2022-07-01 17:41:10|51.61|50.91|51.59|50.89|51.61|50.91|51.59|50.89|15
1656697280000|2022-07-01 17:41:20|51.6|50.9|51.61|50.91|51.62|50.92|51.59|50.89|13
1656697290000|2022-07-01 17:41:30|51.62|50.92|51.64|50.94|51.65|50.95|51.61|50.91|14
1656697300000|2022-07-01 17:41:40|51.63|50.93|51.62|50.92|51.64|50.94|51.62|50.92|14
1656697310000|2022-07-01 17:41:50|51.61|50.91|51.6|50.9|51.61|50.91|51.59|50.89|8
1656697320000|2022-07-01 17:42:00|51.61|50.91|51.58|50.88|51.61|50.91|51.57|50.87|6
1656697330000|2022-07-01 17:42:10|51.59|50.89|51.56|50.86|51.59|50.89|51.56|50.86|6
1656697340000|2022-07-01 17:42:20|51.57|50.87|51.57|50.87|51.57|50.87|51.56|50.86|9
1656697360000|2022-07-01 17:42:40|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|4
1656697370000|2022-07-01 17:42:50|51.56|50.86|51.58|50.88|51.58|50.88|51.56|50.86|5
1656697380000|2022-07-01 17:43:00|51.57|50.87|51.57|50.87|51.58|50.88|51.56|50.86|9
1656697390000|2022-07-01 17:43:10|51.56|50.86|51.6|50.9|51.6|50.9|51.56|50.86|7
1656697400000|2022-07-01 17:43:20|51.58|50.88|51.56|50.86|51.59|50.89|51.56|50.86|18
1656697410000|2022-07-01 17:43:30|51.57|50.87|51.57|50.87|51.58|50.88|51.56|50.86|13
1656697420000|2022-07-01 17:43:40|51.56|50.86|51.55|50.85|51.56|50.86|51.55|50.85|2
1656697430000|2022-07-01 17:43:50|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|6
1656697440000|2022-07-01 17:44:00|51.52|50.82|51.46|50.76|51.52|50.82|51.45|50.75|18
1656697450000|2022-07-01 17:44:10|51.45|50.75|51.43|50.73|51.45|50.75|51.42|50.72|9
1656697460000|2022-07-01 17:44:20|51.44|50.74|51.44|50.74|51.45|50.75|51.43|50.73|11
1656697470000|2022-07-01 17:44:30|51.46|50.76|51.46|50.76|51.47|50.77|51.44|50.74|9
1656697480000|2022-07-01 17:44:40|51.47|50.77|51.45|50.75|51.47|50.77|51.44|50.74|7
1656697490000|2022-07-01 17:44:50|51.44|50.74|51.45|50.75|51.45|50.75|51.43|50.73|13
1656697500000|2022-07-01 17:45:00|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|6
1656697510000|2022-07-01 17:45:10|51.44|50.74|51.45|50.75|51.46|50.76|51.44|50.74|7
1656697520000|2022-07-01 17:45:20|51.44|50.74|51.44|50.74|51.44|50.74|51.43|50.73|3
1656697530000|2022-07-01 17:45:30|51.43|50.73|51.46|50.76|51.46|50.76|51.43|50.73|6
1656697540000|2022-07-01 17:45:40|51.45|50.75|51.44|50.74|51.46|50.76|51.44|50.74|10
1656697550000|2022-07-01 17:45:50|51.46|50.76|51.45|50.75|51.46|50.76|51.44|50.74|14
1656697560000|2022-07-01 17:46:00|51.44|50.74|51.5|50.8|51.5|50.8|51.44|50.74|10
1656697570000|2022-07-01 17:46:10|51.51|50.81|51.52|50.82|51.52|50.82|51.49|50.79|11
1656697580000|2022-07-01 17:46:20|51.51|50.81|51.49|50.79|51.52|50.82|51.49|50.79|5
1656697590000|2022-07-01 17:46:30|51.48|50.78|51.47|50.77|51.49|50.79|51.47|50.77|12
1656697620000|2022-07-01 17:47:00|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|3
1656697630000|2022-07-01 17:47:10|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|2
1656697640000|2022-07-01 17:47:20|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|3
1656697650000|2022-07-01 17:47:30|51.46|50.76|51.5|50.8|51.51|50.81|51.45|50.75|9
1656697660000|2022-07-01 17:47:40|51.51|50.81|51.48|50.78|51.52|50.82|51.48|50.78|7
1656697670000|2022-07-01 17:47:50|51.49|50.79|51.49|50.79|51.49|50.79|51.46|50.76|6
1656697680000|2022-07-01 17:48:00|51.48|50.78|51.52|50.82|51.52|50.82|51.48|50.78|3
1656697690000|2022-07-01 17:48:10|51.53|50.83|51.55|50.85|51.56|50.86|51.52|50.82|8
1656697700000|2022-07-01 17:48:20|51.56|50.86|51.57|50.87|51.57|50.87|51.55|50.85|10
1656697710000|2022-07-01 17:48:30|51.58|50.88|51.59|50.89|51.59|50.89|51.56|50.86|11
1656697720000|2022-07-01 17:48:40|51.58|50.88|51.58|50.88|51.59|50.89|51.56|50.86|13
1656697730000|2022-07-01 17:48:50|51.59|50.89|51.6|50.9|51.6|50.9|51.58|50.88|4
1656697740000|2022-07-01 17:49:00|51.61|50.91|51.61|50.91|51.61|50.91|51.61|50.91|1
1656697750000|2022-07-01 17:49:10|51.62|50.92|51.63|50.93|51.63|50.93|51.6|50.9|6
1656697760000|2022-07-01 17:49:20|51.62|50.92|51.61|50.91|51.63|50.93|51.6|50.9|6
1656697770000|2022-07-01 17:49:30|51.6|50.9|51.6|50.9|51.62|50.92|51.6|50.9|12
1656697780000|2022-07-01 17:49:40|51.61|50.91|51.61|50.91|51.61|50.91|51.6|50.9|5
1656697790000|2022-07-01 17:49:50|51.6|50.9|51.61|50.91|51.61|50.91|51.59|50.89|4
1656697800000|2022-07-01 17:50:00|51.6|50.9|51.6|50.9|51.61|50.91|51.6|50.9|7
1656697810000|2022-07-01 17:50:10|51.59|50.89|51.59|50.89|51.6|50.9|51.59|50.89|7
1656697820000|2022-07-01 17:50:20|51.6|50.9|51.62|50.92|51.62|50.92|51.59|50.89|5
1656697830000|2022-07-01 17:50:30|51.63|50.93|51.73|51.03|51.74|51.04|51.63|50.93|14
1656697840000|2022-07-01 17:50:40|51.74|51.04|51.72|51.02|51.74|51.04|51.71|51.01|13
1656697850000|2022-07-01 17:50:50|51.7|51|51.65|50.95|51.71|51.01|51.65|50.95|9
1656697860000|2022-07-01 17:51:00|51.64|50.94|51.65|50.95|51.65|50.95|51.64|50.94|4
1656697870000|2022-07-01 17:51:10|51.66|50.96|51.66|50.96|51.66|50.96|51.65|50.95|7
1656697880000|2022-07-01 17:51:20|51.65|50.95|51.65|50.95|51.66|50.96|51.65|50.95|5
1656697890000|2022-07-01 17:51:30|51.66|50.96|51.65|50.95|51.66|50.96|51.64|50.94|12
1656697900000|2022-07-01 17:51:40|51.64|50.94|51.64|50.94|51.64|50.94|51.64|50.94|1
1656697910000|2022-07-01 17:51:50|51.65|50.95|51.61|50.91|51.65|50.95|51.61|50.91|8
1656697920000|2022-07-01 17:52:00|51.63|50.93|51.65|50.95|51.66|50.96|51.63|50.93|8
1656697930000|2022-07-01 17:52:10|51.66|50.96|51.64|50.94|51.66|50.96|51.64|50.94|14
1656697940000|2022-07-01 17:52:20|51.65|50.95|51.61|50.91|51.65|50.95|51.61|50.91|17
1656697950000|2022-07-01 17:52:30|51.6|50.9|51.65|50.95|51.65|50.95|51.6|50.9|7
1656697960000|2022-07-01 17:52:40|51.66|50.96|51.65|50.95|51.66|50.96|51.65|50.95|4
1656697970000|2022-07-01 17:52:50|51.66|50.96|51.65|50.95|51.66|50.96|51.64|50.94|12
1656697980000|2022-07-01 17:53:00|51.64|50.94|51.67|50.97|51.67|50.97|51.64|50.94|4
1656697990000|2022-07-01 17:53:10|51.68|50.98|51.68|50.98|51.69|50.99|51.67|50.97|8
1656698000000|2022-07-01 17:53:20|51.67|50.97|51.67|50.97|51.67|50.97|51.65|50.95|5
1656698010000|2022-07-01 17:53:30|51.66|50.96|51.66|50.96|51.67|50.97|51.66|50.96|3
1656698020000|2022-07-01 17:53:40|51.67|50.97|51.66|50.96|51.67|50.97|51.64|50.94|6
1656698030000|2022-07-01 17:53:50|51.65|50.95|51.64|50.94|51.65|50.95|51.64|50.94|10
1656698040000|2022-07-01 17:54:00|51.65|50.95|51.62|50.92|51.65|50.95|51.61|50.91|6
1656698050000|2022-07-01 17:54:10|51.61|50.91|51.59|50.89|51.61|50.91|51.59|50.89|9
1656698060000|2022-07-01 17:54:20|51.6|50.9|51.59|50.89|51.6|50.9|51.58|50.88|9
1656698070000|2022-07-01 17:54:30|51.58|50.88|51.58|50.88|51.59|50.89|51.58|50.88|5
1656698080000|2022-07-01 17:54:40|51.59|50.89|51.56|50.86|51.59|50.89|51.56|50.86|13
1656698090000|2022-07-01 17:54:50|51.57|50.87|51.57|50.87|51.57|50.87|51.57|50.87|1
1656698100000|2022-07-01 17:55:00|51.56|50.86|51.62|50.92|51.62|50.92|51.56|50.86|10
1656698110000|2022-07-01 17:55:10|51.61|50.91|51.6|50.9|51.61|50.91|51.59|50.89|6
1656698120000|2022-07-01 17:55:20|51.61|50.91|51.6|50.9|51.61|50.91|51.59|50.89|14
1656698130000|2022-07-01 17:55:30|51.59|50.89|51.59|50.89|51.6|50.9|51.58|50.88|15
1656698140000|2022-07-01 17:55:40|51.58|50.88|51.59|50.89|51.59|50.89|51.58|50.88|2
1656698150000|2022-07-01 17:55:50|51.57|50.87|51.57|50.87|51.57|50.87|51.56|50.86|3
1656698160000|2022-07-01 17:56:00|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|6
1656698170000|2022-07-01 17:56:10|51.56|50.86|51.57|50.87|51.57|50.87|51.56|50.86|8
1656698180000|2022-07-01 17:56:20|51.58|50.88|51.59|50.89|51.59|50.89|51.58|50.88|2
1656698190000|2022-07-01 17:56:30|51.58|50.88|51.58|50.88|51.6|50.9|51.57|50.87|12
1656698200000|2022-07-01 17:56:40|51.57|50.87|51.57|50.87|51.58|50.88|51.57|50.87|9
1656698210000|2022-07-01 17:56:50|51.58|50.88|51.59|50.89|51.59|50.89|51.57|50.87|16
1656698220000|2022-07-01 17:57:00|51.58|50.88|51.62|50.92|51.62|50.92|51.57|50.87|14
1656698230000|2022-07-01 17:57:10|51.61|50.91|51.62|50.92|51.63|50.93|51.61|50.91|4
1656698240000|2022-07-01 17:57:20|51.61|50.91|51.62|50.92|51.62|50.92|51.61|50.91|2
1656698250000|2022-07-01 17:57:30|51.61|50.91|51.65|50.95|51.65|50.95|51.61|50.91|15
1656698260000|2022-07-01 17:57:40|51.64|50.94|51.64|50.94|51.65|50.95|51.63|50.93|12
1656698270000|2022-07-01 17:57:50|51.63|50.93|51.65|50.95|51.67|50.97|51.63|50.93|15
1656698280000|2022-07-01 17:58:00|51.66|50.96|51.7|51|51.7|51|51.66|50.96|14
1656698290000|2022-07-01 17:58:10|51.71|51.01|51.71|51.01|51.72|51.02|51.69|50.99|9
1656698300000|2022-07-01 17:58:20|51.7|51|51.7|51|51.7|51|51.69|50.99|3
1656698310000|2022-07-01 17:58:30|51.69|50.99|51.67|50.97|51.69|50.99|51.66|50.96|6
1656698320000|2022-07-01 17:58:40|51.66|50.96|51.63|50.93|51.67|50.97|51.63|50.93|11
1656698330000|2022-07-01 17:58:50|51.64|50.94|51.68|50.98|51.7|51|51.63|50.93|16
1656698340000|2022-07-01 17:59:00|51.67|50.97|51.71|51.01|51.71|51.01|51.67|50.97|8
1656698350000|2022-07-01 17:59:10|51.72|51.02|51.71|51.01|51.72|51.02|51.69|50.99|11
1656698360000|2022-07-01 17:59:20|51.7|51|51.7|51|51.72|51.02|51.7|51|12
1656698370000|2022-07-01 17:59:30|51.69|50.99|51.68|50.98|51.7|51|51.67|50.97|10
1656698390000|2022-07-01 17:59:50|51.69|50.99|51.68|50.98|51.69|50.99|51.67|50.97|6
1656698400000|2022-07-01 18:00:00|51.67|50.97|51.7|51|51.7|51|51.66|50.96|11
1656698410000|2022-07-01 18:00:10|51.68|50.98|51.68|50.98|51.7|51|51.66|50.96|18
1656698420000|2022-07-01 18:00:20|51.67|50.97|51.66|50.96|51.69|50.99|51.66|50.96|17
1656698430000|2022-07-01 18:00:30|51.67|50.97|51.68|50.98|51.68|50.98|51.66|50.96|12
1656698440000|2022-07-01 18:00:40|51.67|50.97|51.67|50.97|51.68|50.98|51.67|50.97|7
1656698450000|2022-07-01 18:00:50|51.68|50.98|51.68|50.98|51.68|50.98|51.67|50.97|13
1656698460000|2022-07-01 18:01:00|51.67|50.97|51.66|50.96|51.68|50.98|51.66|50.96|8
1656698480000|2022-07-01 18:01:20|51.67|50.97|51.65|50.95|51.67|50.97|51.65|50.95|3
1656698500000|2022-07-01 18:01:40|51.66|50.96|51.63|50.93|51.66|50.96|51.62|50.92|9
1656698510000|2022-07-01 18:01:50|51.62|50.92|51.64|50.94|51.64|50.94|51.62|50.92|7
1656698520000|2022-07-01 18:02:00|51.63|50.93|51.6|50.9|51.63|50.93|51.6|50.9|12
1656698530000|2022-07-01 18:02:10|51.61|50.91|51.61|50.91|51.61|50.91|51.6|50.9|5
1656698550000|2022-07-01 18:02:30|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|4
1656698560000|2022-07-01 18:02:40|51.6|50.9|51.62|50.92|51.62|50.92|51.6|50.9|7
1656698570000|2022-07-01 18:02:50|51.61|50.91|51.61|50.91|51.62|50.92|51.61|50.91|13
1656698580000|2022-07-01 18:03:00|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|4
1656698590000|2022-07-01 18:03:10|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|8
1656698600000|2022-07-01 18:03:20|51.62|50.92|51.63|50.93|51.63|50.93|51.61|50.91|4
1656698610000|2022-07-01 18:03:30|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|7
1656698620000|2022-07-01 18:03:40|51.6|50.9|51.6|50.9|51.6|50.9|51.59|50.89|3
1656698630000|2022-07-01 18:03:50|51.59|50.89|51.59|50.89|51.59|50.89|51.58|50.88|5
1656698640000|2022-07-01 18:04:00|51.58|50.88|51.58|50.88|51.58|50.88|51.58|50.88|1
1656698650000|2022-07-01 18:04:10|51.57|50.87|51.57|50.87|51.57|50.87|51.57|50.87|1
1656698660000|2022-07-01 18:04:20|51.58|50.88|51.52|50.82|51.58|50.88|51.52|50.82|8
1656698670000|2022-07-01 18:04:30|51.51|50.81|51.53|50.83|51.53|50.83|51.51|50.81|9
1656698680000|2022-07-01 18:04:40|51.54|50.84|51.52|50.82|51.54|50.84|51.52|50.82|5
1656698690000|2022-07-01 18:04:50|51.53|50.83|51.53|50.83|51.53|50.83|51.51|50.81|11
1656698700000|2022-07-01 18:05:00|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|8
1656698710000|2022-07-01 18:05:10|51.54|50.84|51.55|50.85|51.55|50.85|51.54|50.84|2
1656698720000|2022-07-01 18:05:20|51.54|50.84|51.53|50.83|51.55|50.85|51.53|50.83|6
1656698730000|2022-07-01 18:05:30|51.54|50.84|51.57|50.87|51.57|50.87|51.53|50.83|7
1656698740000|2022-07-01 18:05:40|51.58|50.88|51.58|50.88|51.58|50.88|51.57|50.87|3
1656698750000|2022-07-01 18:05:50|51.59|50.89|51.58|50.88|51.59|50.89|51.58|50.88|2
1656698760000|2022-07-01 18:06:00|51.59|50.89|51.62|50.92|51.62|50.92|51.59|50.89|6
1656698770000|2022-07-01 18:06:10|51.63|50.93|51.62|50.92|51.63|50.93|51.61|50.91|7
1656698780000|2022-07-01 18:06:20|51.61|50.91|51.62|50.92|51.62|50.92|51.61|50.91|8
1656698790000|2022-07-01 18:06:30|51.61|50.91|51.61|50.91|51.62|50.92|51.61|50.91|5
1656698800000|2022-07-01 18:06:40|51.62|50.92|51.62|50.92|51.63|50.93|51.62|50.92|3
1656698810000|2022-07-01 18:06:50|51.63|50.93|51.65|50.95|51.67|50.97|51.63|50.93|11
1656698820000|2022-07-01 18:07:00|51.66|50.96|51.67|50.97|51.67|50.97|51.65|50.95|4
1656698830000|2022-07-01 18:07:10|51.66|50.96|51.63|50.93|51.67|50.97|51.63|50.93|6
1656698840000|2022-07-01 18:07:20|51.65|50.95|51.64|50.94|51.65|50.95|51.63|50.93|7
1656698850000|2022-07-01 18:07:30|51.65|50.95|51.66|50.96|51.66|50.96|51.65|50.95|8
1656698860000|2022-07-01 18:07:40|51.65|50.95|51.62|50.92|51.66|50.96|51.62|50.92|18
1656698870000|2022-07-01 18:07:50|51.6|50.9|51.59|50.89|51.6|50.9|51.58|50.88|8
1656698880000|2022-07-01 18:08:00|51.58|50.88|51.58|50.88|51.6|50.9|51.58|50.88|9
1656698890000|2022-07-01 18:08:10|51.56|50.86|51.55|50.85|51.57|50.87|51.54|50.84|6
1656698900000|2022-07-01 18:08:20|51.56|50.86|51.54|50.84|51.56|50.86|51.53|50.83|5
1656698910000|2022-07-01 18:08:30|51.53|50.83|51.5|50.8|51.54|50.84|51.5|50.8|7
1656698920000|2022-07-01 18:08:40|51.51|50.81|51.49|50.79|51.53|50.83|51.48|50.78|8
1656698930000|2022-07-01 18:08:50|51.5|50.8|51.44|50.74|51.5|50.8|51.44|50.74|16
1656698940000|2022-07-01 18:09:00|51.45|50.75|51.39|50.69|51.45|50.75|51.38|50.68|9
1656698950000|2022-07-01 18:09:10|51.38|50.68|51.39|50.69|51.39|50.69|51.36|50.66|14
1656698960000|2022-07-01 18:09:20|51.38|50.68|51.45|50.75|51.45|50.75|51.38|50.68|16
1656698970000|2022-07-01 18:09:30|51.46|50.76|51.46|50.76|51.47|50.77|51.45|50.75|11
1656698980000|2022-07-01 18:09:40|51.45|50.75|51.44|50.74|51.48|50.78|51.42|50.72|22
1656698990000|2022-07-01 18:09:50|51.43|50.73|51.43|50.73|51.45|50.75|51.43|50.73|19
1656699000000|2022-07-01 18:10:00|51.44|50.74|51.44|50.74|51.44|50.74|51.43|50.73|11
1656699010000|2022-07-01 18:10:10|51.43|50.73|51.41|50.71|51.45|50.75|51.41|50.71|9
1656699020000|2022-07-01 18:10:20|51.4|50.7|51.43|50.73|51.44|50.74|51.4|50.7|8
1656699030000|2022-07-01 18:10:30|51.44|50.74|51.44|50.74|51.44|50.74|51.43|50.73|17
1656699040000|2022-07-01 18:10:40|51.43|50.73|51.43|50.73|51.44|50.74|51.43|50.73|15
1656699050000|2022-07-01 18:10:50|51.42|50.72|51.43|50.73|51.44|50.74|51.42|50.72|10
1656699060000|2022-07-01 18:11:00|51.44|50.74|51.43|50.73|51.44|50.74|51.42|50.72|16
1656699070000|2022-07-01 18:11:10|51.44|50.74|51.44|50.74|51.45|50.75|51.42|50.72|12
1656699080000|2022-07-01 18:11:20|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|8
1656699090000|2022-07-01 18:11:30|51.45|50.75|51.45|50.75|51.45|50.75|51.44|50.74|3
1656699100000|2022-07-01 18:11:40|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|18
1656699110000|2022-07-01 18:11:50|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|20
1656699120000|2022-07-01 18:12:00|51.44|50.74|51.44|50.74|51.45|50.75|51.43|50.73|10
1656699130000|2022-07-01 18:12:10|51.43|50.73|51.44|50.74|51.46|50.76|51.43|50.73|14
1656699140000|2022-07-01 18:12:20|51.45|50.75|51.45|50.75|51.45|50.75|51.44|50.74|11
1656699150000|2022-07-01 18:12:30|51.44|50.74|51.45|50.75|51.46|50.76|51.44|50.74|19
1656699160000|2022-07-01 18:12:40|51.44|50.74|51.43|50.73|51.46|50.76|51.43|50.73|12
1656699170000|2022-07-01 18:12:50|51.44|50.74|51.44|50.74|51.44|50.74|51.44|50.74|1
1656699180000|2022-07-01 18:13:00|51.45|50.75|51.43|50.73|51.45|50.75|51.43|50.73|16
1656699190000|2022-07-01 18:13:10|51.44|50.74|51.45|50.75|51.46|50.76|51.43|50.73|12
1656699200000|2022-07-01 18:13:20|51.44|50.74|51.44|50.74|51.45|50.75|51.43|50.73|6
1656699210000|2022-07-01 18:13:30|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|6
1656699220000|2022-07-01 18:13:40|51.43|50.73|51.43|50.73|51.44|50.74|51.43|50.73|3
1656699230000|2022-07-01 18:13:50|51.44|50.74|51.46|50.76|51.46|50.76|51.44|50.74|7
1656699240000|2022-07-01 18:14:00|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|17
1656699250000|2022-07-01 18:14:10|51.46|50.76|51.48|50.78|51.48|50.78|51.46|50.76|17
1656699260000|2022-07-01 18:14:20|51.47|50.77|51.49|50.79|51.51|50.81|51.47|50.77|11
1656699270000|2022-07-01 18:14:30|51.48|50.78|51.5|50.8|51.5|50.8|51.48|50.78|3
1656699280000|2022-07-01 18:14:40|51.49|50.79|51.48|50.78|51.5|50.8|51.48|50.78|6
1656699300000|2022-07-01 18:15:00|51.49|50.79|51.47|50.77|51.49|50.79|51.46|50.76|13
1656699310000|2022-07-01 18:15:10|51.46|50.76|51.46|50.76|51.48|50.78|51.46|50.76|9
1656699320000|2022-07-01 18:15:20|51.47|50.77|51.46|50.76|51.47|50.77|51.46|50.76|2
1656699330000|2022-07-01 18:15:30|51.47|50.77|51.46|50.76|51.48|50.78|51.46|50.76|17
1656699350000|2022-07-01 18:15:50|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|11
1656699360000|2022-07-01 18:16:00|51.45|50.75|51.44|50.74|51.48|50.78|51.44|50.74|7
1656699370000|2022-07-01 18:16:10|51.45|50.75|51.45|50.75|51.46|50.76|51.45|50.75|9
1656699380000|2022-07-01 18:16:20|51.46|50.76|51.46|50.76|51.46|50.76|51.45|50.75|9
1656699390000|2022-07-01 18:16:30|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|2
1656699400000|2022-07-01 18:16:40|51.47|50.77|51.48|50.78|51.48|50.78|51.46|50.76|10
1656699410000|2022-07-01 18:16:50|51.49|50.79|51.48|50.78|51.49|50.79|51.47|50.77|5
1656699420000|2022-07-01 18:17:00|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|2
1656699430000|2022-07-01 18:17:10|51.49|50.79|51.49|50.79|51.5|50.8|51.48|50.78|5
1656699440000|2022-07-01 18:17:20|51.48|50.78|51.48|50.78|51.49|50.79|51.48|50.78|5
1656699450000|2022-07-01 18:17:30|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|5
1656699460000|2022-07-01 18:17:40|51.5|50.8|51.49|50.79|51.5|50.8|51.49|50.79|2
1656699470000|2022-07-01 18:17:50|51.5|50.8|51.5|50.8|51.5|50.8|51.49|50.79|3
1656699480000|2022-07-01 18:18:00|51.49|50.79|51.49|50.79|51.5|50.8|51.49|50.79|5
1656699490000|2022-07-01 18:18:10|51.5|50.8|51.49|50.79|51.5|50.8|51.49|50.79|2
1656699500000|2022-07-01 18:18:20|51.5|50.8|51.5|50.8|51.5|50.8|51.49|50.79|5
1656699510000|2022-07-01 18:18:30|51.49|50.79|51.49|50.79|51.49|50.79|51.49|50.79|1
1656699520000|2022-07-01 18:18:40|51.5|50.8|51.49|50.79|51.5|50.8|51.49|50.79|6
1656699530000|2022-07-01 18:18:50|51.5|50.8|51.49|50.79|51.5|50.8|51.49|50.79|6
1656699540000|2022-07-01 18:19:00|51.5|50.8|51.5|50.8|51.5|50.8|51.49|50.79|11
1656699550000|2022-07-01 18:19:10|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|12
1656699560000|2022-07-01 18:19:20|51.49|50.79|51.49|50.79|51.5|50.8|51.49|50.79|7
1656699570000|2022-07-01 18:19:30|51.5|50.8|51.5|50.8|51.5|50.8|51.49|50.79|17
1656699580000|2022-07-01 18:19:40|51.49|50.79|51.51|50.81|51.51|50.81|51.49|50.79|9
1656699590000|2022-07-01 18:19:50|51.52|50.82|51.52|50.82|51.52|50.82|51.52|50.82|1
1656699600000|2022-07-01 18:20:00|51.53|50.83|51.56|50.86|51.57|50.87|51.53|50.83|13
1656699610000|2022-07-01 18:20:10|51.55|50.85|51.57|50.87|51.57|50.87|51.54|50.84|8
1656699620000|2022-07-01 18:20:20|51.58|50.88|51.59|50.89|51.61|50.91|51.58|50.88|11
1656699630000|2022-07-01 18:20:30|51.61|50.91|51.58|50.88|51.61|50.91|51.58|50.88|4
1656699640000|2022-07-01 18:20:40|51.59|50.89|51.6|50.9|51.61|50.91|51.58|50.88|14
1656699650000|2022-07-01 18:20:50|51.59|50.89|51.6|50.9|51.6|50.9|51.58|50.88|8
1656699660000|2022-07-01 18:21:00|51.59|50.89|51.6|50.9|51.61|50.91|51.59|50.89|5
1656699670000|2022-07-01 18:21:10|51.59|50.89|51.57|50.87|51.6|50.9|51.57|50.87|8
1656699680000|2022-07-01 18:21:20|51.56|50.86|51.54|50.84|51.56|50.86|51.54|50.84|7
1656699690000|2022-07-01 18:21:30|51.55|50.85|51.53|50.83|51.55|50.85|51.52|50.82|7
1656699700000|2022-07-01 18:21:40|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|4
1656699710000|2022-07-01 18:21:50|51.54|50.84|51.56|50.86|51.57|50.87|51.53|50.83|11
1656699720000|2022-07-01 18:22:00|51.57|50.87|51.59|50.89|51.59|50.89|51.56|50.86|5
1656699730000|2022-07-01 18:22:10|51.6|50.9|51.63|50.93|51.65|50.95|51.6|50.9|13
1656699740000|2022-07-01 18:22:20|51.64|50.94|51.64|50.94|51.64|50.94|51.62|50.92|11
1656699750000|2022-07-01 18:22:30|51.63|50.93|51.64|50.94|51.64|50.94|51.63|50.93|2
1656699760000|2022-07-01 18:22:40|51.65|50.95|51.66|50.96|51.67|50.97|51.64|50.94|7
1656699770000|2022-07-01 18:22:50|51.64|50.94|51.62|50.92|51.65|50.95|51.62|50.92|11
1656699780000|2022-07-01 18:23:00|51.61|50.91|51.61|50.91|51.63|50.93|51.6|50.9|13
1656699790000|2022-07-01 18:23:10|51.64|50.94|51.63|50.93|51.64|50.94|51.62|50.92|16
1656699800000|2022-07-01 18:23:20|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|15
1656699810000|2022-07-01 18:23:30|51.63|50.93|51.62|50.92|51.63|50.93|51.61|50.91|10
1656699820000|2022-07-01 18:23:40|51.63|50.93|51.62|50.92|51.63|50.93|51.62|50.92|8
1656699830000|2022-07-01 18:23:50|51.63|50.93|51.63|50.93|51.64|50.94|51.62|50.92|7
1656699840000|2022-07-01 18:24:00|51.61|50.91|51.62|50.92|51.64|50.94|51.61|50.91|4
1656699850000|2022-07-01 18:24:10|51.63|50.93|51.63|50.93|51.63|50.93|51.62|50.92|5
1656699860000|2022-07-01 18:24:20|51.62|50.92|51.63|50.93|51.63|50.93|51.62|50.92|14
1656699870000|2022-07-01 18:24:30|51.62|50.92|51.61|50.91|51.63|50.93|51.61|50.91|14
1656699880000|2022-07-01 18:24:40|51.62|50.92|51.63|50.93|51.63|50.93|51.6|50.9|9
1656699890000|2022-07-01 18:24:50|51.64|50.94|51.63|50.93|51.64|50.94|51.61|50.91|5
1656699900000|2022-07-01 18:25:00|51.62|50.92|51.63|50.93|51.64|50.94|51.62|50.92|15
1656699910000|2022-07-01 18:25:10|51.64|50.94|51.62|50.92|51.64|50.94|51.61|50.91|8
1656699920000|2022-07-01 18:25:20|51.63|50.93|51.63|50.93|51.63|50.93|51.62|50.92|7
1656699930000|2022-07-01 18:25:30|51.62|50.92|51.62|50.92|51.62|50.92|51.6|50.9|14
1656699940000|2022-07-01 18:25:40|51.61|50.91|51.62|50.92|51.62|50.92|51.61|50.91|2
1656699950000|2022-07-01 18:25:50|51.61|50.91|51.61|50.91|51.62|50.92|51.61|50.91|3
1656699960000|2022-07-01 18:26:00|51.62|50.92|51.59|50.89|51.62|50.92|51.59|50.89|2
1656699970000|2022-07-01 18:26:10|51.6|50.9|51.61|50.91|51.61|50.91|51.59|50.89|3
1656699990000|2022-07-01 18:26:30|51.62|50.92|51.61|50.91|51.62|50.92|51.6|50.9|5
1656700000000|2022-07-01 18:26:40|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|2
1656700020000|2022-07-01 18:27:00|51.6|50.9|51.59|50.89|51.61|50.91|51.59|50.89|5
1656700040000|2022-07-01 18:27:20|51.58|50.88|51.57|50.87|51.58|50.88|51.57|50.87|4
1656700050000|2022-07-01 18:27:30|51.56|50.86|51.56|50.86|51.57|50.87|51.54|50.84|13
1656700070000|2022-07-01 18:27:50|51.55|50.85|51.56|50.86|51.57|50.87|51.55|50.85|8
1656700080000|2022-07-01 18:28:00|51.55|50.85|51.57|50.87|51.57|50.87|51.55|50.85|3
1656700090000|2022-07-01 18:28:10|51.58|50.88|51.55|50.85|51.58|50.88|51.55|50.85|6
1656700100000|2022-07-01 18:28:20|51.57|50.87|51.55|50.85|51.57|50.87|51.53|50.83|8
1656700110000|2022-07-01 18:28:30|51.54|50.84|51.52|50.82|51.55|50.85|51.5|50.8|12
1656700120000|2022-07-01 18:28:40|51.51|50.81|51.5|50.8|51.52|50.82|51.49|50.79|12
1656700130000|2022-07-01 18:28:50|51.49|50.79|51.51|50.81|51.51|50.81|51.49|50.79|11
1656700150000|2022-07-01 18:29:10|51.5|50.8|51.5|50.8|51.5|50.8|51.5|50.8|1
1656700160000|2022-07-01 18:29:20|51.51|50.81|51.5|50.8|51.51|50.81|51.49|50.79|8
1656700170000|2022-07-01 18:29:30|51.49|50.79|51.49|50.79|51.51|50.81|51.49|50.79|9
1656700180000|2022-07-01 18:29:40|51.51|50.81|51.51|50.81|51.51|50.81|51.49|50.79|9
1656700190000|2022-07-01 18:29:50|51.5|50.8|51.51|50.81|51.52|50.82|51.5|50.8|6
1656700200000|2022-07-01 18:30:00|51.52|50.82|51.54|50.84|51.54|50.84|51.5|50.8|13
1656700210000|2022-07-01 18:30:10|51.52|50.82|51.51|50.81|51.52|50.82|51.51|50.81|4
1656700220000|2022-07-01 18:30:20|51.52|50.82|51.53|50.83|51.53|50.83|51.51|50.81|5
1656700230000|2022-07-01 18:30:30|51.54|50.84|51.55|50.85|51.55|50.85|51.54|50.84|6
1656700240000|2022-07-01 18:30:40|51.54|50.84|51.58|50.88|51.59|50.89|51.54|50.84|11
1656700250000|2022-07-01 18:30:50|51.57|50.87|51.58|50.88|51.58|50.88|51.57|50.87|4
1656700260000|2022-07-01 18:31:00|51.59|50.89|51.61|50.91|51.61|50.91|51.58|50.88|7
1656700270000|2022-07-01 18:31:10|51.63|50.93|51.63|50.93|51.64|50.94|51.62|50.92|11
1656700280000|2022-07-01 18:31:20|51.64|50.94|51.64|50.94|51.64|50.94|51.63|50.93|9
1656700290000|2022-07-01 18:31:30|51.63|50.93|51.63|50.93|51.65|50.95|51.62|50.92|15
1656700300000|2022-07-01 18:31:40|51.64|50.94|51.63|50.93|51.64|50.94|51.63|50.93|6
1656700310000|2022-07-01 18:31:50|51.64|50.94|51.64|50.94|51.64|50.94|51.63|50.93|5
1656700320000|2022-07-01 18:32:00|51.63|50.93|51.69|50.99|51.7|51|51.63|50.93|15
1656700330000|2022-07-01 18:32:10|51.68|50.98|51.67|50.97|51.68|50.98|51.66|50.96|7
1656700340000|2022-07-01 18:32:20|51.66|50.96|51.65|50.95|51.67|50.97|51.64|50.94|10
1656700350000|2022-07-01 18:32:30|51.64|50.94|51.65|50.95|51.65|50.95|51.64|50.94|2
1656700360000|2022-07-01 18:32:40|51.64|50.94|51.63|50.93|51.65|50.95|51.63|50.93|5
1656700370000|2022-07-01 18:32:50|51.62|50.92|51.61|50.91|51.63|50.93|51.6|50.9|9
1656700380000|2022-07-01 18:33:00|51.6|50.9|51.61|50.91|51.61|50.91|51.6|50.9|8
1656700390000|2022-07-01 18:33:10|51.6|50.9|51.64|50.94|51.64|50.94|51.58|50.88|14
1656700400000|2022-07-01 18:33:20|51.63|50.93|51.61|50.91|51.64|50.94|51.6|50.9|12
1656700410000|2022-07-01 18:33:30|51.62|50.92|51.62|50.92|51.62|50.92|51.61|50.91|9
1656700420000|2022-07-01 18:33:40|51.63|50.93|51.62|50.92|51.63|50.93|51.62|50.92|2
1656700430000|2022-07-01 18:33:50|51.63|50.93|51.63|50.93|51.63|50.93|51.63|50.93|1
1656700440000|2022-07-01 18:34:00|51.62|50.92|51.6|50.9|51.62|50.92|51.59|50.89|4
1656700450000|2022-07-01 18:34:10|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|10
1656700460000|2022-07-01 18:34:20|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|8
1656700500000|2022-07-01 18:35:00|51.58|50.88|51.58|50.88|51.59|50.89|51.57|50.87|7
1656700510000|2022-07-01 18:35:10|51.57|50.87|51.58|50.88|51.58|50.88|51.57|50.87|2
1656700520000|2022-07-01 18:35:20|51.57|50.87|51.55|50.85|51.57|50.87|51.55|50.85|3
1656700530000|2022-07-01 18:35:30|51.54|50.84|51.46|50.76|51.55|50.85|51.46|50.76|17
1656700540000|2022-07-01 18:35:40|51.47|50.77|51.48|50.78|51.48|50.78|51.45|50.75|6
1656700550000|2022-07-01 18:35:50|51.47|50.77|51.45|50.75|51.47|50.77|51.45|50.75|5
1656700560000|2022-07-01 18:36:00|51.46|50.76|51.44|50.74|51.46|50.76|51.43|50.73|14
1656700570000|2022-07-01 18:36:10|51.43|50.73|51.45|50.75|51.45|50.75|51.42|50.72|6
1656700580000|2022-07-01 18:36:20|51.44|50.74|51.45|50.75|51.46|50.76|51.44|50.74|8
1656700590000|2022-07-01 18:36:30|51.46|50.76|51.53|50.83|51.55|50.85|51.46|50.76|14
1656700610000|2022-07-01 18:36:50|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|12
1656700620000|2022-07-01 18:37:00|51.54|50.84|51.53|50.83|51.54|50.84|51.53|50.83|2
1656700630000|2022-07-01 18:37:10|51.52|50.82|51.5|50.8|51.52|50.82|51.5|50.8|3
1656700640000|2022-07-01 18:37:20|51.49|50.79|51.47|50.77|51.5|50.8|51.45|50.75|14
1656700660000|2022-07-01 18:37:40|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|10
1656700670000|2022-07-01 18:37:50|51.46|50.76|51.47|50.77|51.47|50.77|51.46|50.76|12
1656700680000|2022-07-01 18:38:00|51.48|50.78|51.48|50.78|51.48|50.78|51.48|50.78|1
1656700700000|2022-07-01 18:38:20|51.47|50.77|51.48|50.78|51.48|50.78|51.47|50.77|4
1656700710000|2022-07-01 18:38:30|51.47|50.77|51.5|50.8|51.5|50.8|51.47|50.77|18
1656700720000|2022-07-01 18:38:40|51.49|50.79|51.48|50.78|51.5|50.8|51.48|50.78|16
1656700730000|2022-07-01 18:38:50|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|3
1656700740000|2022-07-01 18:39:00|51.48|50.78|51.49|50.79|51.5|50.8|51.48|50.78|12
1656700760000|2022-07-01 18:39:20|51.5|50.8|51.5|50.8|51.5|50.8|51.49|50.79|3
1656700770000|2022-07-01 18:39:30|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|20
1656700780000|2022-07-01 18:39:40|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|10
1656700790000|2022-07-01 18:39:50|51.49|50.79|51.54|50.84|51.54|50.84|51.49|50.79|12
1656700800000|2022-07-01 18:40:00|51.55|50.85|51.56|50.86|51.56|50.86|51.55|50.85|4
1656700810000|2022-07-01 18:40:10|51.55|50.85|51.49|50.79|51.55|50.85|51.46|50.76|13
1656700820000|2022-07-01 18:40:20|51.48|50.78|51.48|50.78|51.48|50.78|51.48|50.78|1
1656700830000|2022-07-01 18:40:30|51.49|50.79|51.49|50.79|51.49|50.79|51.49|50.79|1
1656700840000|2022-07-01 18:40:40|51.5|50.8|51.48|50.78|51.5|50.8|51.48|50.78|7
1656700850000|2022-07-01 18:40:50|51.49|50.79|51.49|50.79|51.49|50.79|51.45|50.75|9
1656700860000|2022-07-01 18:41:00|51.48|50.78|51.44|50.74|51.48|50.78|51.44|50.74|6
1656700870000|2022-07-01 18:41:10|51.45|50.75|51.44|50.74|51.45|50.75|51.42|50.72|16
1656700880000|2022-07-01 18:41:20|51.43|50.73|51.46|50.76|51.46|50.76|51.43|50.73|9
1656700890000|2022-07-01 18:41:30|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|10
1656700900000|2022-07-01 18:41:40|51.45|50.75|51.46|50.76|51.5|50.8|51.45|50.75|10
1656700910000|2022-07-01 18:41:50|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|3
1656700920000|2022-07-01 18:42:00|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|4
1656700930000|2022-07-01 18:42:10|51.48|50.78|51.48|50.78|51.49|50.79|51.47|50.77|13
1656700940000|2022-07-01 18:42:20|51.49|50.79|51.5|50.8|51.5|50.8|51.48|50.78|16
1656700950000|2022-07-01 18:42:30|51.49|50.79|51.49|50.79|51.5|50.8|51.48|50.78|11
1656700960000|2022-07-01 18:42:40|51.48|50.78|51.51|50.81|51.51|50.81|51.46|50.76|15
1656700970000|2022-07-01 18:42:50|51.49|50.79|51.5|50.8|51.51|50.81|51.49|50.79|4
1656700980000|2022-07-01 18:43:00|51.49|50.79|51.51|50.81|51.51|50.81|51.49|50.79|2
1656700990000|2022-07-01 18:43:10|51.49|50.79|51.49|50.79|51.5|50.8|51.49|50.79|3
1656701000000|2022-07-01 18:43:20|51.48|50.78|51.49|50.79|51.5|50.8|51.48|50.78|8
1656701010000|2022-07-01 18:43:30|51.48|50.78|51.48|50.78|51.48|50.78|51.48|50.78|1
1656701020000|2022-07-01 18:43:40|51.51|50.81|51.49|50.79|51.51|50.81|51.49|50.79|2
1656701040000|2022-07-01 18:44:00|51.48|50.78|51.49|50.79|51.49|50.79|51.48|50.78|2
1656701050000|2022-07-01 18:44:10|51.48|50.78|51.48|50.78|51.5|50.8|51.48|50.78|7
1656701060000|2022-07-01 18:44:20|51.49|50.79|51.48|50.78|51.49|50.79|51.47|50.77|4
1656701070000|2022-07-01 18:44:30|51.47|50.77|51.46|50.76|51.47|50.77|51.44|50.74|11
1656701080000|2022-07-01 18:44:40|51.47|50.77|51.48|50.78|51.48|50.78|51.46|50.76|8
1656701090000|2022-07-01 18:44:50|51.47|50.77|51.48|50.78|51.48|50.78|51.47|50.77|8
1656701100000|2022-07-01 18:45:00|51.47|50.77|51.48|50.78|51.5|50.8|51.46|50.76|21
1656701110000|2022-07-01 18:45:10|51.47|50.77|51.47|50.77|51.48|50.78|51.46|50.76|7
1656701120000|2022-07-01 18:45:20|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|3
1656701130000|2022-07-01 18:45:30|51.47|50.77|51.47|50.77|51.49|50.79|51.46|50.76|6
1656701140000|2022-07-01 18:45:40|51.48|50.78|51.46|50.76|51.48|50.78|51.46|50.76|7
1656701150000|2022-07-01 18:45:50|51.47|50.77|51.46|50.76|51.48|50.78|51.46|50.76|4
1656701160000|2022-07-01 18:46:00|51.47|50.77|51.46|50.76|51.47|50.77|51.45|50.75|9
1656701170000|2022-07-01 18:46:10|51.47|50.77|51.47|50.77|51.47|50.77|51.46|50.76|7
1656701180000|2022-07-01 18:46:20|51.49|50.79|51.49|50.79|51.49|50.79|51.48|50.78|3
1656701190000|2022-07-01 18:46:30|51.48|50.78|51.52|50.82|51.52|50.82|51.48|50.78|4
1656701200000|2022-07-01 18:46:40|51.51|50.81|51.54|50.84|51.56|50.86|51.51|50.81|13
1656701210000|2022-07-01 18:46:50|51.55|50.85|51.53|50.83|51.55|50.85|51.51|50.81|12
1656701220000|2022-07-01 18:47:00|51.54|50.84|51.54|50.84|51.55|50.85|51.53|50.83|7
1656701230000|2022-07-01 18:47:10|51.53|50.83|51.53|50.83|51.55|50.85|51.52|50.82|17
1656701240000|2022-07-01 18:47:20|51.54|50.84|51.49|50.79|51.54|50.84|51.49|50.79|9
1656701270000|2022-07-01 18:47:50|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|2
1656701280000|2022-07-01 18:48:00|51.46|50.76|51.47|50.77|51.47|50.77|51.46|50.76|2
1656701290000|2022-07-01 18:48:10|51.46|50.76|51.45|50.75|51.47|50.77|51.44|50.74|6
1656701300000|2022-07-01 18:48:20|51.44|50.74|51.43|50.73|51.45|50.75|51.42|50.72|8
1656701310000|2022-07-01 18:48:30|51.42|50.72|51.45|50.75|51.45|50.75|51.42|50.72|12
1656701320000|2022-07-01 18:48:40|51.44|50.74|51.46|50.76|51.46|50.76|51.44|50.74|15
1656701330000|2022-07-01 18:48:50|51.48|50.78|51.48|50.78|51.49|50.79|51.47|50.77|7
1656701340000|2022-07-01 18:49:00|51.49|50.79|51.48|50.78|51.49|50.79|51.47|50.77|10
1656701360000|2022-07-01 18:49:20|51.49|50.79|51.49|50.79|51.49|50.79|51.47|50.77|4
1656701370000|2022-07-01 18:49:30|51.5|50.8|51.5|50.8|51.5|50.8|51.5|50.8|1
1656701380000|2022-07-01 18:49:40|51.49|50.79|51.48|50.78|51.5|50.8|51.48|50.78|5
1656701390000|2022-07-01 18:49:50|51.47|50.77|51.52|50.82|51.52|50.82|51.47|50.77|10
1656701400000|2022-07-01 18:50:00|51.53|50.83|51.5|50.8|51.53|50.83|51.5|50.8|9
1656701410000|2022-07-01 18:50:10|51.51|50.81|51.51|50.81|51.52|50.82|51.51|50.81|7
1656701420000|2022-07-01 18:50:20|51.52|50.82|51.51|50.81|51.53|50.83|51.51|50.81|16
1656701430000|2022-07-01 18:50:30|51.5|50.8|51.51|50.81|51.51|50.81|51.5|50.8|4
1656701440000|2022-07-01 18:50:40|51.52|50.82|51.53|50.83|51.53|50.83|51.51|50.81|11
1656701450000|2022-07-01 18:50:50|51.51|50.81|51.53|50.83|51.54|50.84|51.51|50.81|15
1656701460000|2022-07-01 18:51:00|51.52|50.82|51.52|50.82|51.53|50.83|51.52|50.82|7
1656701470000|2022-07-01 18:51:10|51.51|50.81|51.52|50.82|51.52|50.82|51.51|50.81|4
1656701480000|2022-07-01 18:51:20|51.51|50.81|51.51|50.81|51.52|50.82|51.5|50.8|7
1656701490000|2022-07-01 18:51:30|51.5|50.8|51.46|50.76|51.52|50.82|51.46|50.76|8
1656701500000|2022-07-01 18:51:40|51.49|50.79|51.48|50.78|51.49|50.79|51.48|50.78|10
1656701510000|2022-07-01 18:51:50|51.46|50.76|51.49|50.79|51.5|50.8|51.46|50.76|13
1656701520000|2022-07-01 18:52:00|51.51|50.81|51.5|50.8|51.51|50.81|51.49|50.79|6
1656701530000|2022-07-01 18:52:10|51.51|50.81|51.5|50.8|51.51|50.81|51.5|50.8|6
1656701540000|2022-07-01 18:52:20|51.51|50.81|51.46|50.76|51.51|50.81|51.46|50.76|8
1656701550000|2022-07-01 18:52:30|51.48|50.78|51.49|50.79|51.49|50.79|51.45|50.75|12
1656701560000|2022-07-01 18:52:40|51.48|50.78|51.48|50.78|51.49|50.79|51.48|50.78|7
1656701570000|2022-07-01 18:52:50|51.47|50.77|51.49|50.79|51.49|50.79|51.47|50.77|5
1656701580000|2022-07-01 18:53:00|51.48|50.78|51.48|50.78|51.48|50.78|51.46|50.76|6
1656701590000|2022-07-01 18:53:10|51.47|50.77|51.47|50.77|51.48|50.78|51.45|50.75|8
1656701600000|2022-07-01 18:53:20|51.48|50.78|51.47|50.77|51.48|50.78|51.47|50.77|2
1656701610000|2022-07-01 18:53:30|51.46|50.76|51.45|50.75|51.47|50.77|51.45|50.75|4
1656701620000|2022-07-01 18:53:40|51.44|50.74|51.45|50.75|51.45|50.75|51.44|50.74|4
1656701630000|2022-07-01 18:53:50|51.47|50.77|51.43|50.73|51.47|50.77|51.43|50.73|4
1656701640000|2022-07-01 18:54:00|51.42|50.72|51.42|50.72|51.43|50.73|51.41|50.71|6
1656701650000|2022-07-01 18:54:10|51.41|50.71|51.37|50.67|51.41|50.71|51.37|50.67|15
1656701660000|2022-07-01 18:54:20|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|13
1656701670000|2022-07-01 18:54:30|51.37|50.67|51.37|50.67|51.38|50.68|51.37|50.67|5
1656701680000|2022-07-01 18:54:40|51.38|50.68|51.37|50.67|51.39|50.69|51.37|50.67|4
1656701690000|2022-07-01 18:54:50|51.38|50.68|51.39|50.69|51.4|50.7|51.38|50.68|6
1656701700000|2022-07-01 18:55:00|51.4|50.7|51.39|50.69|51.4|50.7|51.39|50.69|6
1656701710000|2022-07-01 18:55:10|51.4|50.7|51.38|50.68|51.4|50.7|51.38|50.68|2
1656701720000|2022-07-01 18:55:20|51.39|50.69|51.39|50.69|51.4|50.7|51.38|50.68|5
1656701730000|2022-07-01 18:55:30|51.4|50.7|51.39|50.69|51.4|50.7|51.39|50.69|10
1656701740000|2022-07-01 18:55:40|51.4|50.7|51.4|50.7|51.4|50.7|51.39|50.69|3
1656701750000|2022-07-01 18:55:50|51.39|50.69|51.42|50.72|51.42|50.72|51.38|50.68|18
1656701760000|2022-07-01 18:56:00|51.41|50.71|51.42|50.72|51.42|50.72|51.4|50.7|5
1656701770000|2022-07-01 18:56:10|51.41|50.71|51.4|50.7|51.41|50.71|51.39|50.69|8
1656701780000|2022-07-01 18:56:20|51.41|50.71|51.41|50.71|51.42|50.72|51.36|50.66|13
1656701790000|2022-07-01 18:56:30|51.42|50.72|51.44|50.74|51.44|50.74|51.41|50.71|9
1656701810000|2022-07-01 18:56:50|51.45|50.75|51.53|50.83|51.54|50.84|51.44|50.74|18
1656701820000|2022-07-01 18:57:00|51.54|50.84|51.52|50.82|51.54|50.84|51.51|50.81|9
1656701830000|2022-07-01 18:57:10|51.53|50.83|51.52|50.82|51.54|50.84|51.51|50.81|9
1656701840000|2022-07-01 18:57:20|51.53|50.83|51.55|50.85|51.56|50.86|51.53|50.83|4
1656701850000|2022-07-01 18:57:30|51.56|50.86|51.55|50.85|51.56|50.86|51.55|50.85|4
1656701870000|2022-07-01 18:57:50|51.54|50.84|51.54|50.84|51.55|50.85|51.53|50.83|5
1656701880000|2022-07-01 18:58:00|51.53|50.83|51.53|50.83|51.53|50.83|51.52|50.82|3
1656701890000|2022-07-01 18:58:10|51.54|50.84|51.54|50.84|51.54|50.84|51.51|50.81|9
1656701900000|2022-07-01 18:58:20|51.52|50.82|51.51|50.81|51.53|50.83|51.5|50.8|13
1656701910000|2022-07-01 18:58:30|51.5|50.8|51.52|50.82|51.53|50.83|51.5|50.8|5
1656701920000|2022-07-01 18:58:40|51.51|50.81|51.51|50.81|51.52|50.82|51.5|50.8|8
1656701940000|2022-07-01 18:59:00|51.5|50.8|51.52|50.82|51.52|50.82|51.5|50.8|11
1656701950000|2022-07-01 18:59:10|51.51|50.81|51.53|50.83|51.53|50.83|51.51|50.81|5
1656701960000|2022-07-01 18:59:20|51.55|50.85|51.54|50.84|51.55|50.85|51.53|50.83|7
1656701970000|2022-07-01 18:59:30|51.55|50.85|51.59|50.89|51.59|50.89|51.55|50.85|5
1656701980000|2022-07-01 18:59:40|51.6|50.9|51.64|50.94|51.64|50.94|51.58|50.88|8
1656701990000|2022-07-01 18:59:50|51.65|50.95|51.59|50.89|51.65|50.95|51.58|50.88|12
1656702000000|2022-07-01 19:00:00|51.58|50.88|51.59|50.89|51.6|50.9|51.57|50.87|9
1656702010000|2022-07-01 19:00:10|51.58|50.88|51.56|50.86|51.59|50.89|51.56|50.86|9
1656702020000|2022-07-01 19:00:20|51.55|50.85|51.56|50.86|51.56|50.86|51.55|50.85|4
1656702030000|2022-07-01 19:00:30|51.55|50.85|51.67|50.97|51.68|50.98|51.55|50.85|10
1656702040000|2022-07-01 19:00:40|51.68|50.98|51.66|50.96|51.68|50.98|51.66|50.96|9
1656702050000|2022-07-01 19:00:50|51.65|50.95|51.65|50.95|51.66|50.96|51.64|50.94|5
1656702060000|2022-07-01 19:01:00|51.66|50.96|51.62|50.92|51.66|50.96|51.6|50.9|12
1656702070000|2022-07-01 19:01:10|51.61|50.91|51.62|50.92|51.62|50.92|51.6|50.9|19
1656702080000|2022-07-01 19:01:20|51.61|50.91|51.61|50.91|51.62|50.92|51.59|50.89|12
1656702090000|2022-07-01 19:01:30|51.62|50.92|51.61|50.91|51.62|50.92|51.6|50.9|6
1656702100000|2022-07-01 19:01:40|51.62|50.92|51.61|50.91|51.62|50.92|51.6|50.9|18
1656702110000|2022-07-01 19:01:50|51.6|50.9|51.64|50.94|51.65|50.95|51.6|50.9|8
1656702120000|2022-07-01 19:02:00|51.65|50.95|51.65|50.95|51.65|50.95|51.65|50.95|1
1656702130000|2022-07-01 19:02:10|51.66|50.96|51.65|50.95|51.67|50.97|51.64|50.94|12
1656702140000|2022-07-01 19:02:20|51.63|50.93|51.64|50.94|51.65|50.95|51.62|50.92|13
1656702150000|2022-07-01 19:02:30|51.63|50.93|51.64|50.94|51.65|50.95|51.63|50.93|10
1656702160000|2022-07-01 19:02:40|51.65|50.95|51.63|50.93|51.65|50.95|51.63|50.93|7
1656702170000|2022-07-01 19:02:50|51.64|50.94|51.64|50.94|51.66|50.96|51.62|50.92|16
1656702180000|2022-07-01 19:03:00|51.62|50.92|51.64|50.94|51.67|50.97|51.62|50.92|8
1656702190000|2022-07-01 19:03:10|51.65|50.95|51.7|51|51.7|51|51.64|50.94|10
1656702200000|2022-07-01 19:03:20|51.71|51.01|51.7|51|51.74|51.04|51.7|51|17
1656702210000|2022-07-01 19:03:30|51.69|50.99|51.73|51.03|51.73|51.03|51.69|50.99|13
1656702220000|2022-07-01 19:03:40|51.72|51.02|51.72|51.02|51.73|51.03|51.71|51.01|17
1656702230000|2022-07-01 19:03:50|51.7|51|51.72|51.02|51.72|51.02|51.7|51|4
1656702240000|2022-07-01 19:04:00|51.73|51.03|51.72|51.02|51.73|51.03|51.69|50.99|12
1656702250000|2022-07-01 19:04:10|51.71|51.01|51.73|51.03|51.73|51.03|51.7|51|6
1656702260000|2022-07-01 19:04:20|51.74|51.04|51.72|51.02|51.75|51.05|51.72|51.02|5
1656702270000|2022-07-01 19:04:30|51.73|51.03|51.79|51.09|51.79|51.09|51.73|51.03|9
1656702280000|2022-07-01 19:04:40|51.78|51.08|51.84|51.14|51.84|51.14|51.78|51.08|7
1656702290000|2022-07-01 19:04:50|51.83|51.13|51.81|51.11|51.86|51.16|51.79|51.09|16
1656702300000|2022-07-01 19:05:00|51.8|51.1|51.8|51.1|51.82|51.12|51.8|51.1|9
1656702310000|2022-07-01 19:05:10|51.81|51.11|51.83|51.13|51.84|51.14|51.8|51.1|7
1656702320000|2022-07-01 19:05:20|51.82|51.12|51.85|51.15|51.85|51.15|51.82|51.12|7
1656702330000|2022-07-01 19:05:30|51.84|51.14|51.89|51.19|51.89|51.19|51.83|51.13|8
1656702340000|2022-07-01 19:05:40|51.88|51.18|51.86|51.16|51.89|51.19|51.85|51.15|14
1656702350000|2022-07-01 19:05:50|51.87|51.17|51.88|51.18|51.89|51.19|51.87|51.17|6
1656702360000|2022-07-01 19:06:00|51.87|51.17|51.87|51.17|51.9|51.2|51.86|51.16|9
1656702370000|2022-07-01 19:06:10|51.86|51.16|51.86|51.16|51.88|51.18|51.85|51.15|14
1656702380000|2022-07-01 19:06:20|51.85|51.15|51.87|51.17|51.89|51.19|51.85|51.15|12
1656702390000|2022-07-01 19:06:30|51.88|51.18|51.92|51.22|51.92|51.22|51.87|51.17|9
1656702400000|2022-07-01 19:06:40|51.93|51.23|51.96|51.26|51.96|51.26|51.93|51.23|8
1656702410000|2022-07-01 19:06:50|51.95|51.25|51.93|51.23|51.96|51.26|51.92|51.22|11
1656702420000|2022-07-01 19:07:00|51.92|51.22|51.91|51.21|51.94|51.24|51.9|51.2|9
1656702430000|2022-07-01 19:07:10|51.93|51.23|51.92|51.22|51.94|51.24|51.91|51.21|8
1656702440000|2022-07-01 19:07:20|51.93|51.23|51.91|51.21|51.93|51.23|51.91|51.21|7
1656702450000|2022-07-01 19:07:30|51.92|51.22|51.9|51.2|51.92|51.22|51.88|51.18|11
1656702460000|2022-07-01 19:07:40|51.89|51.19|51.85|51.15|51.89|51.19|51.85|51.15|8
1656702470000|2022-07-01 19:07:50|51.84|51.14|51.84|51.14|51.86|51.16|51.84|51.14|5
1656702480000|2022-07-01 19:08:00|51.83|51.13|51.81|51.11|51.85|51.15|51.79|51.09|11
1656702490000|2022-07-01 19:08:10|51.8|51.1|51.8|51.1|51.81|51.11|51.79|51.09|7
1656702500000|2022-07-01 19:08:20|51.81|51.11|51.84|51.14|51.84|51.14|51.81|51.11|8
1656702510000|2022-07-01 19:08:30|51.83|51.13|51.83|51.13|51.84|51.14|51.83|51.13|13
1656702520000|2022-07-01 19:08:40|51.84|51.14|51.85|51.15|51.86|51.16|51.84|51.14|6
1656702530000|2022-07-01 19:08:50|51.84|51.14|51.86|51.16|51.87|51.17|51.83|51.13|7
1656702540000|2022-07-01 19:09:00|51.87|51.17|51.85|51.15|51.87|51.17|51.85|51.15|4
1656702550000|2022-07-01 19:09:10|51.84|51.14|51.84|51.14|51.87|51.17|51.84|51.14|10
1656702560000|2022-07-01 19:09:20|51.85|51.15|51.87|51.17|51.87|51.17|51.85|51.15|11
1656702570000|2022-07-01 19:09:30|51.85|51.15|51.87|51.17|51.87|51.17|51.84|51.14|6
1656702580000|2022-07-01 19:09:40|51.86|51.16|51.88|51.18|51.88|51.18|51.85|51.15|9
1656702590000|2022-07-01 19:09:50|51.87|51.17|51.94|51.24|51.94|51.24|51.87|51.17|13
1656702600000|2022-07-01 19:10:00|51.93|51.23|51.89|51.19|51.94|51.24|51.88|51.18|13
1656702610000|2022-07-01 19:10:10|51.9|51.2|51.88|51.18|51.91|51.21|51.88|51.18|10
1656702620000|2022-07-01 19:10:20|51.89|51.19|51.89|51.19|51.9|51.2|51.88|51.18|7
1656702630000|2022-07-01 19:10:30|51.9|51.2|51.92|51.22|51.92|51.22|51.89|51.19|8
1656702640000|2022-07-01 19:10:40|51.93|51.23|51.95|51.25|51.96|51.26|51.91|51.21|11
1656702650000|2022-07-01 19:10:50|51.94|51.24|51.95|51.25|51.96|51.26|51.94|51.24|11
1656702660000|2022-07-01 19:11:00|51.94|51.24|51.93|51.23|51.97|51.27|51.9|51.2|18
1656702670000|2022-07-01 19:11:10|51.92|51.22|51.92|51.22|51.93|51.23|51.91|51.21|11
1656702680000|2022-07-01 19:11:20|51.91|51.21|51.93|51.23|51.93|51.23|51.91|51.21|3
1656702690000|2022-07-01 19:11:30|51.94|51.24|51.96|51.26|51.96|51.26|51.93|51.23|8
1656702700000|2022-07-01 19:11:40|51.95|51.25|52|51.3|52|51.3|51.95|51.25|7
1656702710000|2022-07-01 19:11:50|52.01|51.31|51.99|51.29|52.02|51.32|51.99|51.29|8
1656702720000|2022-07-01 19:12:00|51.98|51.28|52.01|51.31|52.01|51.31|51.97|51.27|15
1656702730000|2022-07-01 19:12:10|52|51.3|52|51.3|52.01|51.31|51.99|51.29|18
1656702740000|2022-07-01 19:12:20|51.99|51.29|51.96|51.26|52|51.3|51.96|51.26|12
1656702750000|2022-07-01 19:12:30|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|4
1656702760000|2022-07-01 19:12:40|51.97|51.27|51.96|51.26|51.99|51.29|51.96|51.26|7
1656702770000|2022-07-01 19:12:50|51.97|51.27|51.96|51.26|51.97|51.27|51.96|51.26|4
1656702780000|2022-07-01 19:13:00|51.97|51.27|51.96|51.26|51.98|51.28|51.96|51.26|12
1656702790000|2022-07-01 19:13:10|51.95|51.25|51.95|51.25|51.96|51.26|51.95|51.25|3
1656702800000|2022-07-01 19:13:20|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1656702810000|2022-07-01 19:13:30|51.97|51.27|51.99|51.29|51.99|51.29|51.97|51.27|3
1656702820000|2022-07-01 19:13:40|51.98|51.28|51.97|51.27|51.98|51.28|51.96|51.26|6
1656702830000|2022-07-01 19:13:50|51.98|51.28|51.98|51.28|51.99|51.29|51.97|51.27|4
1656702840000|2022-07-01 19:14:00|51.97|51.27|51.95|51.25|51.97|51.27|51.95|51.25|5
1656702850000|2022-07-01 19:14:10|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|4
1656702860000|2022-07-01 19:14:20|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|4
1656702870000|2022-07-01 19:14:30|51.94|51.24|51.95|51.25|51.95|51.25|51.94|51.24|2
1656702890000|2022-07-01 19:14:50|51.96|51.26|51.96|51.26|51.96|51.26|51.96|51.26|1
1656702900000|2022-07-01 19:15:00|51.97|51.27|51.93|51.23|51.97|51.27|51.93|51.23|9
1656702910000|2022-07-01 19:15:10|51.92|51.22|51.92|51.22|51.93|51.23|51.92|51.22|3
1656702920000|2022-07-01 19:15:20|51.91|51.21|51.94|51.24|51.94|51.24|51.91|51.21|8
1656702930000|2022-07-01 19:15:30|51.93|51.23|51.92|51.22|51.94|51.24|51.92|51.22|3
1656702940000|2022-07-01 19:15:40|51.93|51.23|51.95|51.25|51.95|51.25|51.93|51.23|3
1656702950000|2022-07-01 19:15:50|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|2
1656702960000|2022-07-01 19:16:00|51.96|51.26|51.95|51.25|51.96|51.26|51.95|51.25|8
1656702970000|2022-07-01 19:16:10|51.94|51.24|51.95|51.25|51.96|51.26|51.94|51.24|4
1656702980000|2022-07-01 19:16:20|51.96|51.26|51.96|51.26|51.96|51.26|51.95|51.25|3
1656702990000|2022-07-01 19:16:30|51.95|51.25|51.95|51.25|51.96|51.26|51.95|51.25|3
1656703000000|2022-07-01 19:16:40|51.94|51.24|51.91|51.21|51.94|51.24|51.9|51.2|11
1656703010000|2022-07-01 19:16:50|51.9|51.2|51.9|51.2|51.91|51.21|51.89|51.19|10
1656703020000|2022-07-01 19:17:00|51.89|51.19|51.9|51.2|51.9|51.2|51.89|51.19|4
1656703030000|2022-07-01 19:17:10|51.89|51.19|51.87|51.17|51.9|51.2|51.87|51.17|11
1656703040000|2022-07-01 19:17:20|51.86|51.16|51.79|51.09|51.87|51.17|51.79|51.09|12
1656703050000|2022-07-01 19:17:30|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|11
1656703070000|2022-07-01 19:17:50|51.81|51.11|51.84|51.14|51.84|51.14|51.81|51.11|10
1656703080000|2022-07-01 19:18:00|51.83|51.13|51.83|51.13|51.84|51.14|51.82|51.12|15
1656703090000|2022-07-01 19:18:10|51.82|51.12|51.82|51.12|51.82|51.12|51.81|51.11|5
1656703100000|2022-07-01 19:18:20|51.81|51.11|51.83|51.13|51.83|51.13|51.81|51.11|3
1656703110000|2022-07-01 19:18:30|51.82|51.12|51.81|51.11|51.83|51.13|51.81|51.11|6
1656703120000|2022-07-01 19:18:40|51.82|51.12|51.83|51.13|51.83|51.13|51.81|51.11|12
1656703130000|2022-07-01 19:18:50|51.84|51.14|51.81|51.11|51.84|51.14|51.79|51.09|9
1656703140000|2022-07-01 19:19:00|51.82|51.12|51.8|51.1|51.82|51.12|51.8|51.1|5
1656703150000|2022-07-01 19:19:10|51.81|51.11|51.81|51.11|51.81|51.11|51.79|51.09|9
1656703160000|2022-07-01 19:19:20|51.8|51.1|51.82|51.12|51.82|51.12|51.79|51.09|13
1656703170000|2022-07-01 19:19:30|51.81|51.11|51.78|51.08|51.83|51.13|51.78|51.08|20
1656703180000|2022-07-01 19:19:40|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|5
1656703190000|2022-07-01 19:19:50|51.8|51.1|51.78|51.08|51.8|51.1|51.77|51.07|13
1656703200000|2022-07-01 19:20:00|51.77|51.07|51.81|51.11|51.81|51.11|51.76|51.06|18
1656703210000|2022-07-01 19:20:10|51.82|51.12|51.8|51.1|51.82|51.12|51.79|51.09|10
1656703220000|2022-07-01 19:20:20|51.78|51.08|51.76|51.06|51.78|51.08|51.74|51.04|11
1656703230000|2022-07-01 19:20:30|51.77|51.07|51.77|51.07|51.77|51.07|51.75|51.05|7
1656703240000|2022-07-01 19:20:40|51.75|51.05|51.75|51.05|51.75|51.05|51.75|51.05|1
1656703250000|2022-07-01 19:20:50|51.76|51.06|51.76|51.06|51.76|51.06|51.75|51.05|5
1656703260000|2022-07-01 19:21:00|51.73|51.03|51.74|51.04|51.75|51.05|51.72|51.02|12
1656703270000|2022-07-01 19:21:10|51.73|51.03|51.77|51.07|51.77|51.07|51.73|51.03|10
1656703280000|2022-07-01 19:21:20|51.76|51.06|51.75|51.05|51.77|51.07|51.73|51.03|11
1656703290000|2022-07-01 19:21:30|51.73|51.03|51.67|50.97|51.76|51.06|51.67|50.97|14
1656703300000|2022-07-01 19:21:40|51.68|50.98|51.67|50.97|51.68|50.98|51.66|50.96|14
1656703310000|2022-07-01 19:21:50|51.68|50.98|51.68|50.98|51.68|50.98|51.66|50.96|9
1656703320000|2022-07-01 19:22:00|51.67|50.97|51.69|50.99|51.69|50.99|51.67|50.97|3
1656703330000|2022-07-01 19:22:10|51.68|50.98|51.69|50.99|51.72|51.02|51.67|50.97|21
1656703340000|2022-07-01 19:22:20|51.68|50.98|51.67|50.97|51.73|51.03|51.67|50.97|20
1656703350000|2022-07-01 19:22:30|51.69|50.99|51.65|50.95|51.7|51|51.63|50.93|11
1656703360000|2022-07-01 19:22:40|51.64|50.94|51.64|50.94|51.65|50.95|51.64|50.94|15
1656703370000|2022-07-01 19:22:50|51.65|50.95|51.62|50.92|51.65|50.95|51.61|50.91|14
1656703380000|2022-07-01 19:23:00|51.65|50.95|51.65|50.95|51.65|50.95|51.62|50.92|16
1656703390000|2022-07-01 19:23:10|51.64|50.94|51.68|50.98|51.68|50.98|51.64|50.94|9
1656703400000|2022-07-01 19:23:20|51.67|50.97|51.7|51|51.71|51.01|51.67|50.97|20
1656703410000|2022-07-01 19:23:30|51.69|50.99|51.69|50.99|51.71|51.01|51.67|50.97|15
1656703420000|2022-07-01 19:23:40|51.71|51.01|51.71|51.01|51.72|51.02|51.69|50.99|8
1656703430000|2022-07-01 19:23:50|51.72|51.02|51.71|51.01|51.72|51.02|51.71|51.01|2
1656703440000|2022-07-01 19:24:00|51.69|50.99|51.69|50.99|51.7|51|51.69|50.99|9
1656703450000|2022-07-01 19:24:10|51.71|51.01|51.72|51.02|51.72|51.02|51.69|50.99|4
1656703460000|2022-07-01 19:24:20|51.71|51.01|51.71|51.01|51.72|51.02|51.68|50.98|9
1656703470000|2022-07-01 19:24:30|51.72|51.02|51.68|50.98|51.72|51.02|51.68|50.98|13
1656703480000|2022-07-01 19:24:40|51.69|50.99|51.71|51.01|51.71|51.01|51.68|50.98|7
1656703490000|2022-07-01 19:24:50|51.69|50.99|51.71|51.01|51.71|51.01|51.69|50.99|8
1656703500000|2022-07-01 19:25:00|51.68|50.98|51.71|51.01|51.71|51.01|51.68|50.98|9
1656703510000|2022-07-01 19:25:10|51.7|51|51.71|51.01|51.71|51.01|51.69|50.99|7
1656703520000|2022-07-01 19:25:20|51.69|50.99|51.69|50.99|51.71|51.01|51.68|50.98|10
1656703530000|2022-07-01 19:25:30|51.7|51|51.68|50.98|51.7|51|51.68|50.98|5
1656703540000|2022-07-01 19:25:40|51.69|50.99|51.68|50.98|51.69|50.99|51.68|50.98|2
1656703550000|2022-07-01 19:25:50|51.69|50.99|51.63|50.93|51.69|50.99|51.61|50.91|12
1656703560000|2022-07-01 19:26:00|51.62|50.92|51.63|50.93|51.65|50.95|51.61|50.91|16
1656703570000|2022-07-01 19:26:10|51.62|50.92|51.62|50.92|51.64|50.94|51.62|50.92|13
1656703580000|2022-07-01 19:26:20|51.63|50.93|51.64|50.94|51.64|50.94|51.62|50.92|6
1656703590000|2022-07-01 19:26:30|51.65|50.95|51.66|50.96|51.66|50.96|51.64|50.94|8
1656703600000|2022-07-01 19:26:40|51.65|50.95|51.65|50.95|51.66|50.96|51.64|50.94|10
1656703610000|2022-07-01 19:26:50|51.66|50.96|51.64|50.94|51.69|50.99|51.63|50.93|13
1656703620000|2022-07-01 19:27:00|51.65|50.95|51.64|50.94|51.67|50.97|51.64|50.94|8
1656703630000|2022-07-01 19:27:10|51.65|50.95|51.66|50.96|51.68|50.98|51.65|50.95|10
1656703640000|2022-07-01 19:27:20|51.68|50.98|51.67|50.97|51.68|50.98|51.64|50.94|13
1656703650000|2022-07-01 19:27:30|51.68|50.98|51.73|51.03|51.73|51.03|51.66|50.96|20
1656703660000|2022-07-01 19:27:40|51.72|51.02|51.75|51.05|51.77|51.07|51.71|51.01|13
1656703670000|2022-07-01 19:27:50|51.73|51.03|51.72|51.02|51.75|51.05|51.72|51.02|7
1656703680000|2022-07-01 19:28:00|51.74|51.04|51.72|51.02|51.75|51.05|51.71|51.01|14
1656703690000|2022-07-01 19:28:10|51.71|51.01|51.74|51.04|51.75|51.05|51.71|51.01|13
1656703700000|2022-07-01 19:28:20|51.71|51.01|51.72|51.02|51.74|51.04|51.71|51.01|5
1656703710000|2022-07-01 19:28:30|51.74|51.04|51.71|51.01|51.74|51.04|51.71|51.01|7
1656703720000|2022-07-01 19:28:40|51.72|51.02|51.72|51.02|51.72|51.02|51.71|51.01|5
1656703730000|2022-07-01 19:28:50|51.71|51.01|51.71|51.01|51.71|51.01|51.71|51.01|1
1656703740000|2022-07-01 19:29:00|51.7|51|51.73|51.03|51.73|51.03|51.7|51|3
1656703750000|2022-07-01 19:29:10|51.72|51.02|51.71|51.01|51.73|51.03|51.71|51.01|12
1656703760000|2022-07-01 19:29:20|51.72|51.02|51.73|51.03|51.74|51.04|51.71|51.01|14
1656703770000|2022-07-01 19:29:30|51.72|51.02|51.73|51.03|51.74|51.04|51.71|51.01|6
1656703780000|2022-07-01 19:29:40|51.71|51.01|51.71|51.01|51.73|51.03|51.7|51|8
1656703790000|2022-07-01 19:29:50|51.72|51.02|51.74|51.04|51.74|51.04|51.71|51.01|4
1656703800000|2022-07-01 19:30:00|51.73|51.03|51.71|51.01|51.73|51.03|51.71|51.01|12
1656703810000|2022-07-01 19:30:10|51.72|51.02|51.71|51.01|51.72|51.02|51.7|51|6
1656703820000|2022-07-01 19:30:20|51.7|51|51.72|51.02|51.73|51.03|51.7|51|14
1656703830000|2022-07-01 19:30:30|51.71|51.01|51.7|51|51.73|51.03|51.7|51|22
1656703840000|2022-07-01 19:30:40|51.69|50.99|51.7|51|51.7|51|51.69|50.99|2
1656703850000|2022-07-01 19:30:50|51.71|51.01|51.65|50.95|51.71|51.01|51.63|50.93|9
1656703860000|2022-07-01 19:31:00|51.64|50.94|51.66|50.96|51.66|50.96|51.64|50.94|3
1656703870000|2022-07-01 19:31:10|51.65|50.95|51.78|51.08|51.79|51.09|51.65|50.95|22
1656703880000|2022-07-01 19:31:20|51.76|51.06|51.78|51.08|51.79|51.09|51.76|51.06|7
1656703890000|2022-07-01 19:31:30|51.77|51.07|51.79|51.09|51.79|51.09|51.77|51.07|7
1656703900000|2022-07-01 19:31:40|51.78|51.08|51.76|51.06|51.79|51.09|51.74|51.04|7
1656703910000|2022-07-01 19:31:50|51.77|51.07|51.75|51.05|51.79|51.09|51.75|51.05|8
1656703920000|2022-07-01 19:32:00|51.79|51.09|51.76|51.06|51.79|51.09|51.76|51.06|2
1656703930000|2022-07-01 19:32:10|51.75|51.05|51.74|51.04|51.76|51.06|51.71|51.01|13
1656703940000|2022-07-01 19:32:20|51.75|51.05|51.75|51.05|51.76|51.06|51.74|51.04|5
1656703950000|2022-07-01 19:32:30|51.76|51.06|51.75|51.05|51.76|51.06|51.75|51.05|2
1656703960000|2022-07-01 19:32:40|51.76|51.06|51.75|51.05|51.77|51.07|51.74|51.04|13
1656703970000|2022-07-01 19:32:50|51.74|51.04|51.73|51.03|51.74|51.04|51.72|51.02|12
1656703980000|2022-07-01 19:33:00|51.75|51.05|51.71|51.01|51.75|51.05|51.7|51|7
1656703990000|2022-07-01 19:33:10|51.72|51.02|51.69|50.99|51.72|51.02|51.69|50.99|10
1656704000000|2022-07-01 19:33:20|51.7|51|51.67|50.97|51.71|51.01|51.64|50.94|19
1656704010000|2022-07-01 19:33:30|51.68|50.98|51.63|50.93|51.68|50.98|51.63|50.93|20
1656704020000|2022-07-01 19:33:40|51.62|50.92|51.62|50.92|51.63|50.93|51.62|50.92|3
1656704030000|2022-07-01 19:33:50|51.63|50.93|51.62|50.92|51.63|50.93|51.62|50.92|6
1656704040000|2022-07-01 19:34:00|51.6|50.9|51.6|50.9|51.61|50.91|51.59|50.89|8
1656704060000|2022-07-01 19:34:20|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|4
1656704070000|2022-07-01 19:34:30|51.61|50.91|51.61|50.91|51.61|50.91|51.6|50.9|3
1656704080000|2022-07-01 19:34:40|51.6|50.9|51.6|50.9|51.61|50.91|51.6|50.9|11
1656704090000|2022-07-01 19:34:50|51.61|50.91|51.61|50.91|51.61|50.91|51.6|50.9|3
1656704100000|2022-07-01 19:35:00|51.6|50.9|51.59|50.89|51.61|50.91|51.59|50.89|10
1656704110000|2022-07-01 19:35:10|51.54|50.84|51.57|50.87|51.58|50.88|51.54|50.84|12
1656704120000|2022-07-01 19:35:20|51.56|50.86|51.59|50.89|51.59|50.89|51.56|50.86|18
1656704130000|2022-07-01 19:35:30|51.57|50.87|51.6|50.9|51.6|50.9|51.56|50.86|8
1656704140000|2022-07-01 19:35:40|51.59|50.89|51.58|50.88|51.59|50.89|51.57|50.87|9
1656704150000|2022-07-01 19:35:50|51.59|50.89|51.58|50.88|51.6|50.9|51.57|50.87|5
1656704160000|2022-07-01 19:36:00|51.59|50.89|51.58|50.88|51.59|50.89|51.58|50.88|4
1656704170000|2022-07-01 19:36:10|51.57|50.87|51.57|50.87|51.58|50.88|51.53|50.83|9
1656704180000|2022-07-01 19:36:20|51.58|50.88|51.57|50.87|51.58|50.88|51.56|50.86|9
1656704190000|2022-07-01 19:36:30|51.56|50.86|51.53|50.83|51.57|50.87|51.52|50.82|16
1656704200000|2022-07-01 19:36:40|51.52|50.82|51.52|50.82|51.52|50.82|51.5|50.8|9
1656704210000|2022-07-01 19:36:50|51.53|50.83|51.53|50.83|51.53|50.83|51.51|50.81|9
1656704220000|2022-07-01 19:37:00|51.52|50.82|51.56|50.86|51.57|50.87|51.52|50.82|12
1656704230000|2022-07-01 19:37:10|51.57|50.87|51.58|50.88|51.58|50.88|51.55|50.85|11
1656704240000|2022-07-01 19:37:20|51.57|50.87|51.55|50.85|51.57|50.87|51.54|50.84|9
1656704250000|2022-07-01 19:37:30|51.56|50.86|51.58|50.88|51.58|50.88|51.55|50.85|15
1656704260000|2022-07-01 19:37:40|51.56|50.86|51.58|50.88|51.58|50.88|51.56|50.86|4
1656704270000|2022-07-01 19:37:50|51.57|50.87|51.56|50.86|51.59|50.89|51.56|50.86|7
1656704280000|2022-07-01 19:38:00|51.55|50.85|51.56|50.86|51.56|50.86|51.55|50.85|6
1656704290000|2022-07-01 19:38:10|51.57|50.87|51.56|50.86|51.57|50.87|51.53|50.83|9
1656704300000|2022-07-01 19:38:20|51.53|50.83|51.55|50.85|51.56|50.86|51.53|50.83|12
1656704310000|2022-07-01 19:38:30|51.56|50.86|51.57|50.87|51.57|50.87|51.55|50.85|4
1656704320000|2022-07-01 19:38:40|51.56|50.86|51.57|50.87|51.57|50.87|51.55|50.85|10
1656704330000|2022-07-01 19:38:50|51.56|50.86|51.57|50.87|51.57|50.87|51.55|50.85|14
1656704340000|2022-07-01 19:39:00|51.56|50.86|51.56|50.86|51.57|50.87|51.55|50.85|8
1656704350000|2022-07-01 19:39:10|51.57|50.87|51.57|50.87|51.58|50.88|51.56|50.86|6
1656704360000|2022-07-01 19:39:20|51.58|50.88|51.59|50.89|51.59|50.89|51.57|50.87|8
1656704370000|2022-07-01 19:39:30|51.57|50.87|51.6|50.9|51.63|50.93|51.56|50.86|18
1656704380000|2022-07-01 19:39:40|51.61|50.91|51.59|50.89|51.63|50.93|51.58|50.88|9
1656704390000|2022-07-01 19:39:50|51.6|50.9|51.6|50.9|51.6|50.9|51.59|50.89|11
1656704400000|2022-07-01 19:40:00|51.61|50.91|51.62|50.92|51.62|50.92|51.56|50.86|15
1656704410000|2022-07-01 19:40:10|51.59|50.89|51.62|50.92|51.62|50.92|51.59|50.89|2
1656704420000|2022-07-01 19:40:20|51.6|50.9|51.62|50.92|51.63|50.93|51.59|50.89|11
1656704430000|2022-07-01 19:40:30|51.61|50.91|51.62|50.92|51.62|50.92|51.61|50.91|4
1656704440000|2022-07-01 19:40:40|51.61|50.91|51.64|50.94|51.64|50.94|51.61|50.91|8
1656704450000|2022-07-01 19:40:50|51.65|50.95|51.68|50.98|51.69|50.99|51.65|50.95|5
1656704460000|2022-07-01 19:41:00|51.69|50.99|51.69|50.99|51.7|51|51.67|50.97|9
1656704470000|2022-07-01 19:41:10|51.7|51|51.67|50.97|51.73|51.03|51.63|50.93|13
1656704480000|2022-07-01 19:41:20|51.68|50.98|51.62|50.92|51.68|50.98|51.6|50.9|11
1656704490000|2022-07-01 19:41:30|51.61|50.91|51.61|50.91|51.63|50.93|51.61|50.91|13
1656704500000|2022-07-01 19:41:40|51.63|50.93|51.64|50.94|51.64|50.94|51.61|50.91|16
1656704510000|2022-07-01 19:41:50|51.62|50.92|51.65|50.95|51.67|50.97|51.62|50.92|7
1656704520000|2022-07-01 19:42:00|51.64|50.94|51.65|50.95|51.66|50.96|51.63|50.93|8
1656704530000|2022-07-01 19:42:10|51.64|50.94|51.64|50.94|51.65|50.95|51.64|50.94|3
1656704540000|2022-07-01 19:42:20|51.65|50.95|51.64|50.94|51.65|50.95|51.62|50.92|5
1656704550000|2022-07-01 19:42:30|51.65|50.95|51.63|50.93|51.65|50.95|51.62|50.92|11
1656704560000|2022-07-01 19:42:40|51.64|50.94|51.64|50.94|51.64|50.94|51.63|50.93|5
1656704570000|2022-07-01 19:42:50|51.63|50.93|51.65|50.95|51.66|50.96|51.62|50.92|6
1656704580000|2022-07-01 19:43:00|51.63|50.93|51.63|50.93|51.65|50.95|51.63|50.93|7
1656704590000|2022-07-01 19:43:10|51.64|50.94|51.64|50.94|51.64|50.94|51.63|50.93|9
1656704600000|2022-07-01 19:43:20|51.65|50.95|51.62|50.92|51.67|50.97|51.6|50.9|15
1656704610000|2022-07-01 19:43:30|51.61|50.91|51.64|50.94|51.66|50.96|51.6|50.9|15
1656704620000|2022-07-01 19:43:40|51.65|50.95|51.64|50.94|51.66|50.96|51.62|50.92|19
1656704630000|2022-07-01 19:43:50|51.63|50.93|51.62|50.92|51.64|50.94|51.62|50.92|3
1656704640000|2022-07-01 19:44:00|51.64|50.94|51.61|50.91|51.64|50.94|51.61|50.91|13
1656704650000|2022-07-01 19:44:10|51.62|50.92|51.62|50.92|51.64|50.94|51.6|50.9|11
1656704660000|2022-07-01 19:44:20|51.61|50.91|51.59|50.89|51.61|50.91|51.59|50.89|8
1656704670000|2022-07-01 19:44:30|51.58|50.88|51.61|50.91|51.61|50.91|51.58|50.88|4
1656704680000|2022-07-01 19:44:40|51.62|50.92|51.61|50.91|51.62|50.92|51.6|50.9|4
1656704690000|2022-07-01 19:44:50|51.59|50.89|51.62|50.92|51.64|50.94|51.59|50.89|11
1656704700000|2022-07-01 19:45:00|51.63|50.93|51.65|50.95|51.66|50.96|51.63|50.93|15
1656704710000|2022-07-01 19:45:10|51.62|50.92|51.63|50.93|51.64|50.94|51.62|50.92|6
1656704720000|2022-07-01 19:45:20|51.65|50.95|51.62|50.92|51.65|50.95|51.62|50.92|6
1656704730000|2022-07-01 19:45:30|51.63|50.93|51.65|50.95|51.65|50.95|51.62|50.92|8
1656704740000|2022-07-01 19:45:40|51.63|50.93|51.65|50.95|51.65|50.95|51.63|50.93|2
1656704750000|2022-07-01 19:45:50|51.63|50.93|51.63|50.93|51.65|50.95|51.62|50.92|9
1656704760000|2022-07-01 19:46:00|51.64|50.94|51.65|50.95|51.65|50.95|51.62|50.92|15
1656704770000|2022-07-01 19:46:10|51.64|50.94|51.69|50.99|51.69|50.99|51.63|50.93|13
1656704780000|2022-07-01 19:46:20|51.7|51|51.7|51|51.72|51.02|51.69|50.99|8
1656704790000|2022-07-01 19:46:30|51.71|51.01|51.72|51.02|51.72|51.02|51.7|51|4
1656704800000|2022-07-01 19:46:40|51.69|50.99|51.72|51.02|51.74|51.04|51.69|50.99|11
1656704810000|2022-07-01 19:46:50|51.74|51.04|51.71|51.01|51.74|51.04|51.71|51.01|8
1656704820000|2022-07-01 19:47:00|51.72|51.02|51.72|51.02|51.74|51.04|51.7|51|10
1656704830000|2022-07-01 19:47:10|51.73|51.03|51.74|51.04|51.74|51.04|51.72|51.02|4
1656704840000|2022-07-01 19:47:20|51.73|51.03|51.72|51.02|51.73|51.03|51.71|51.01|10
1656704850000|2022-07-01 19:47:30|51.71|51.01|51.7|51|51.74|51.04|51.7|51|9
1656704860000|2022-07-01 19:47:40|51.73|51.03|51.74|51.04|51.74|51.04|51.71|51.01|5
1656704870000|2022-07-01 19:47:50|51.73|51.03|51.73|51.03|51.73|51.03|51.71|51.01|5
1656704880000|2022-07-01 19:48:00|51.74|51.04|51.71|51.01|51.74|51.04|51.69|50.99|9
1656704890000|2022-07-01 19:48:10|51.72|51.02|51.69|50.99|51.72|51.02|51.69|50.99|7
1656704900000|2022-07-01 19:48:20|51.7|51|51.71|51.01|51.72|51.02|51.69|50.99|5
1656704910000|2022-07-01 19:48:30|51.72|51.02|51.72|51.02|51.72|51.02|51.72|51.02|1
1656704930000|2022-07-01 19:48:50|51.73|51.03|51.72|51.02|51.74|51.04|51.72|51.02|6
1656704940000|2022-07-01 19:49:00|51.73|51.03|51.73|51.03|51.73|51.03|51.72|51.02|5
1656704950000|2022-07-01 19:49:10|51.72|51.02|51.76|51.06|51.77|51.07|51.72|51.02|9
1656704960000|2022-07-01 19:49:20|51.75|51.05|51.76|51.06|51.76|51.06|51.75|51.05|6
1656704970000|2022-07-01 19:49:30|51.75|51.05|51.78|51.08|51.78|51.08|51.75|51.05|4
1656704980000|2022-07-01 19:49:40|51.77|51.07|51.78|51.08|51.78|51.08|51.77|51.07|4
1656704990000|2022-07-01 19:49:50|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|12
1656705000000|2022-07-01 19:50:00|51.79|51.09|51.75|51.05|51.82|51.12|51.74|51.04|19
1656705010000|2022-07-01 19:50:10|51.76|51.06|51.76|51.06|51.8|51.1|51.75|51.05|17
1656705020000|2022-07-01 19:50:20|51.77|51.07|51.79|51.09|51.79|51.09|51.76|51.06|12
1656705030000|2022-07-01 19:50:30|51.77|51.07|51.79|51.09|51.8|51.1|51.76|51.06|15
1656705040000|2022-07-01 19:50:40|51.8|51.1|51.75|51.05|51.8|51.1|51.75|51.05|17
1656705050000|2022-07-01 19:50:50|51.76|51.06|51.74|51.04|51.78|51.08|51.74|51.04|15
1656705060000|2022-07-01 19:51:00|51.75|51.05|51.76|51.06|51.78|51.08|51.74|51.04|12
1656705070000|2022-07-01 19:51:10|51.79|51.09|51.77|51.07|51.8|51.1|51.75|51.05|12
1656705080000|2022-07-01 19:51:20|51.78|51.08|51.77|51.07|51.78|51.08|51.77|51.07|10
1656705090000|2022-07-01 19:51:30|51.78|51.08|51.76|51.06|51.78|51.08|51.76|51.06|4
1656705100000|2022-07-01 19:51:40|51.77|51.07|51.76|51.06|51.78|51.08|51.75|51.05|13
1656705110000|2022-07-01 19:51:50|51.77|51.07|51.79|51.09|51.8|51.1|51.76|51.06|9
1656705120000|2022-07-01 19:52:00|51.76|51.06|51.79|51.09|51.79|51.09|51.75|51.05|12
1656705130000|2022-07-01 19:52:10|51.76|51.06|51.76|51.06|51.77|51.07|51.73|51.03|13
1656705140000|2022-07-01 19:52:20|51.77|51.07|51.75|51.05|51.77|51.07|51.75|51.05|6
1656705150000|2022-07-01 19:52:30|51.77|51.07|51.74|51.04|51.77|51.07|51.72|51.02|20
1656705160000|2022-07-01 19:52:40|51.73|51.03|51.74|51.04|51.74|51.04|51.73|51.03|2
1656705170000|2022-07-01 19:52:50|51.73|51.03|51.74|51.04|51.74|51.04|51.73|51.03|4
1656705180000|2022-07-01 19:53:00|51.72|51.02|51.72|51.02|51.73|51.03|51.72|51.02|5
1656705190000|2022-07-01 19:53:10|51.73|51.03|51.75|51.05|51.75|51.05|51.72|51.02|12
1656705200000|2022-07-01 19:53:20|51.73|51.03|51.72|51.02|51.75|51.05|51.71|51.01|19
1656705210000|2022-07-01 19:53:30|51.71|51.01|51.73|51.03|51.74|51.04|51.71|51.01|11
1656705220000|2022-07-01 19:53:40|51.72|51.02|51.72|51.02|51.73|51.03|51.72|51.02|5
1656705230000|2022-07-01 19:53:50|51.73|51.03|51.76|51.06|51.76|51.06|51.72|51.02|10
1656705240000|2022-07-01 19:54:00|51.74|51.04|51.75|51.05|51.76|51.06|51.73|51.03|20
1656705250000|2022-07-01 19:54:10|51.74|51.04|51.75|51.05|51.77|51.07|51.73|51.03|10
1656705260000|2022-07-01 19:54:20|51.74|51.04|51.77|51.07|51.77|51.07|51.74|51.04|10
1656705270000|2022-07-01 19:54:30|51.74|51.04|51.76|51.06|51.76|51.06|51.73|51.03|6
1656705280000|2022-07-01 19:54:40|51.75|51.05|51.78|51.08|51.81|51.11|51.75|51.05|12
1656705290000|2022-07-01 19:54:50|51.77|51.07|51.76|51.06|51.79|51.09|51.76|51.06|8
1656705300000|2022-07-01 19:55:00|51.78|51.08|51.8|51.1|51.8|51.1|51.77|51.07|17
1656705310000|2022-07-01 19:55:10|51.79|51.09|51.77|51.07|51.8|51.1|51.77|51.07|19
1656705320000|2022-07-01 19:55:20|51.78|51.08|51.78|51.08|51.78|51.08|51.77|51.07|3
1656705330000|2022-07-01 19:55:30|51.77|51.07|51.81|51.11|51.81|51.11|51.77|51.07|21
1656705340000|2022-07-01 19:55:40|51.79|51.09|51.81|51.11|51.82|51.12|51.78|51.08|12
1656705350000|2022-07-01 19:55:50|51.79|51.09|51.81|51.11|51.81|51.11|51.79|51.09|4
1656705360000|2022-07-01 19:56:00|51.82|51.12|51.78|51.08|51.82|51.12|51.77|51.07|7
1656705370000|2022-07-01 19:56:10|51.79|51.09|51.79|51.09|51.79|51.09|51.76|51.06|6
1656705380000|2022-07-01 19:56:20|51.8|51.1|51.84|51.14|51.84|51.14|51.79|51.09|7
1656705390000|2022-07-01 19:56:30|51.8|51.1|51.82|51.12|51.82|51.12|51.8|51.1|3
1656705400000|2022-07-01 19:56:40|51.85|51.15|51.82|51.12|51.85|51.15|51.79|51.09|17
1656705410000|2022-07-01 19:56:50|51.84|51.14|51.8|51.1|51.84|51.14|51.8|51.1|12
1656705420000|2022-07-01 19:57:00|51.81|51.11|51.84|51.14|51.85|51.15|51.78|51.08|9
1656705430000|2022-07-01 19:57:10|51.83|51.13|51.85|51.15|51.85|51.15|51.81|51.11|16
1656705440000|2022-07-01 19:57:20|51.84|51.14|51.83|51.13|51.85|51.15|51.83|51.13|6
1656705450000|2022-07-01 19:57:30|51.84|51.14|51.81|51.11|51.84|51.14|51.81|51.11|4
1656705460000|2022-07-01 19:57:40|51.8|51.1|51.83|51.13|51.83|51.13|51.8|51.1|6
1656705470000|2022-07-01 19:57:50|51.84|51.14|51.82|51.12|51.86|51.16|51.8|51.1|15
1656705480000|2022-07-01 19:58:00|51.83|51.13|51.81|51.11|51.83|51.13|51.81|51.11|6
1656705490000|2022-07-01 19:58:10|51.8|51.1|51.81|51.11|51.83|51.13|51.8|51.1|14
1656705500000|2022-07-01 19:58:20|51.8|51.1|51.83|51.13|51.83|51.13|51.8|51.1|7
1656705510000|2022-07-01 19:58:30|51.8|51.1|51.81|51.11|51.83|51.13|51.8|51.1|10
1656705520000|2022-07-01 19:58:40|51.83|51.13|51.84|51.14|51.86|51.16|51.81|51.11|10
1656705530000|2022-07-01 19:58:50|51.82|51.12|51.84|51.14|51.87|51.17|51.81|51.11|13
1656705540000|2022-07-01 19:59:00|51.83|51.13|51.82|51.12|51.85|51.15|51.81|51.11|12
1656705550000|2022-07-01 19:59:10|51.81|51.11|51.82|51.12|51.83|51.13|51.8|51.1|21
1656705560000|2022-07-01 19:59:20|51.81|51.11|51.87|51.17|51.9|51.2|51.81|51.11|13
1656705570000|2022-07-01 19:59:30|51.86|51.16|51.86|51.16|51.87|51.17|51.85|51.15|9
1656705580000|2022-07-01 19:59:40|51.85|51.15|51.81|51.11|51.85|51.15|51.8|51.1|13
1656705590000|2022-07-01 19:59:50|51.83|51.13|51.87|51.17|51.87|51.17|51.81|51.11|15
1656705600000|2022-07-01 20:00:00|51.85|51.15|51.87|51.17|51.92|51.22|51.84|51.14|22
1656705610000|2022-07-01 20:00:10|51.89|51.19|51.91|51.21|51.92|51.22|51.89|51.19|8
1656705620000|2022-07-01 20:00:20|51.92|51.22|51.92|51.22|51.93|51.23|51.9|51.2|17
1656705630000|2022-07-01 20:00:30|51.89|51.19|51.89|51.19|51.92|51.22|51.89|51.19|14
1656705640000|2022-07-01 20:00:40|51.9|51.2|51.88|51.18|51.92|51.22|51.88|51.18|5
1656705650000|2022-07-01 20:00:50|51.87|51.17|51.89|51.19|51.89|51.19|51.86|51.16|6
1656705660000|2022-07-01 20:01:00|51.9|51.2|51.91|51.21|51.91|51.21|51.88|51.18|13
1656705670000|2022-07-01 20:01:10|51.9|51.2|51.87|51.17|51.9|51.2|51.86|51.16|7
1656705680000|2022-07-01 20:01:20|51.88|51.18|51.84|51.14|51.88|51.18|51.83|51.13|13
1656705690000|2022-07-01 20:01:30|51.85|51.15|51.79|51.09|51.85|51.15|51.78|51.08|12
1656705700000|2022-07-01 20:01:40|51.8|51.1|51.8|51.1|51.8|51.1|51.79|51.09|5
1656705710000|2022-07-01 20:01:50|51.81|51.11|51.78|51.08|51.82|51.12|51.77|51.07|17
1656705720000|2022-07-01 20:02:00|51.77|51.07|51.82|51.12|51.82|51.12|51.76|51.06|18
1656705730000|2022-07-01 20:02:10|51.81|51.11|51.8|51.1|51.82|51.12|51.78|51.08|14
1656705740000|2022-07-01 20:02:20|51.82|51.12|51.76|51.06|51.82|51.12|51.74|51.04|16
1656705750000|2022-07-01 20:02:30|51.75|51.05|51.76|51.06|51.78|51.08|51.75|51.05|18
1656705760000|2022-07-01 20:02:40|51.77|51.07|51.75|51.05|51.77|51.07|51.75|51.05|13
1656705770000|2022-07-01 20:02:50|51.76|51.06|51.75|51.05|51.77|51.07|51.75|51.05|12
1656705780000|2022-07-01 20:03:00|51.69|50.99|51.72|51.02|51.75|51.05|51.69|50.99|18
1656705790000|2022-07-01 20:03:10|51.73|51.03|51.77|51.07|51.77|51.07|51.72|51.02|11
1656705800000|2022-07-01 20:03:20|51.76|51.06|51.76|51.06|51.77|51.07|51.76|51.06|5
1656705810000|2022-07-01 20:03:30|51.77|51.07|51.77|51.07|51.78|51.08|51.76|51.06|7
1656705820000|2022-07-01 20:03:40|51.78|51.08|51.8|51.1|51.81|51.11|51.77|51.07|10
1656705830000|2022-07-01 20:03:50|51.81|51.11|51.81|51.11|51.82|51.12|51.8|51.1|13
1656705840000|2022-07-01 20:04:00|51.8|51.1|51.8|51.1|51.81|51.11|51.78|51.08|16
1656705850000|2022-07-01 20:04:10|51.79|51.09|51.79|51.09|51.8|51.1|51.79|51.09|5
1656705860000|2022-07-01 20:04:20|51.78|51.08|51.81|51.11|51.81|51.11|51.78|51.08|3
1656705870000|2022-07-01 20:04:30|51.8|51.1|51.8|51.1|51.81|51.11|51.8|51.1|5
1656705880000|2022-07-01 20:04:40|51.81|51.11|51.81|51.11|51.81|51.11|51.8|51.1|3
1656705890000|2022-07-01 20:04:50|51.8|51.1|51.76|51.06|51.8|51.1|51.75|51.05|10
1656705900000|2022-07-01 20:05:00|51.78|51.08|51.74|51.04|51.78|51.08|51.73|51.03|18
1656705910000|2022-07-01 20:05:10|51.73|51.03|51.76|51.06|51.76|51.06|51.73|51.03|7
1656705920000|2022-07-01 20:05:20|51.75|51.05|51.75|51.05|51.75|51.05|51.75|51.05|1
1656705930000|2022-07-01 20:05:30|51.78|51.08|51.76|51.06|51.78|51.08|51.74|51.04|6
1656705950000|2022-07-01 20:05:50|51.77|51.07|51.76|51.06|51.78|51.08|51.76|51.06|5
1656705960000|2022-07-01 20:06:00|51.77|51.07|51.8|51.1|51.8|51.1|51.77|51.07|7
1656705970000|2022-07-01 20:06:10|51.79|51.09|51.85|51.15|51.87|51.17|51.79|51.09|15
1656705980000|2022-07-01 20:06:20|51.83|51.13|51.86|51.16|51.88|51.18|51.83|51.13|15
1656705990000|2022-07-01 20:06:30|51.88|51.18|51.87|51.17|51.88|51.18|51.84|51.14|7
1656706000000|2022-07-01 20:06:40|51.86|51.16|51.85|51.15|51.87|51.17|51.85|51.15|6
1656706010000|2022-07-01 20:06:50|51.86|51.16|51.87|51.17|51.88|51.18|51.85|51.15|17
1656706020000|2022-07-01 20:07:00|51.86|51.16|51.92|51.22|51.94|51.24|51.86|51.16|15
1656706030000|2022-07-01 20:07:10|51.93|51.23|51.92|51.22|51.93|51.23|51.91|51.21|9
1656706040000|2022-07-01 20:07:20|51.93|51.23|51.91|51.21|51.93|51.23|51.91|51.21|5
1656706050000|2022-07-01 20:07:30|51.9|51.2|51.89|51.19|51.91|51.21|51.89|51.19|9
1656706060000|2022-07-01 20:07:40|51.9|51.2|51.92|51.22|51.92|51.22|51.89|51.19|19
1656706070000|2022-07-01 20:07:50|51.9|51.2|51.89|51.19|51.93|51.23|51.89|51.19|9
1656706080000|2022-07-01 20:08:00|51.91|51.21|51.97|51.27|51.97|51.27|51.91|51.21|13
1656706090000|2022-07-01 20:08:10|51.96|51.26|51.98|51.28|51.98|51.28|51.96|51.26|7
1656706100000|2022-07-01 20:08:20|51.99|51.29|52|51.3|52.01|51.31|51.97|51.27|12
1656706110000|2022-07-01 20:08:30|52.01|51.31|51.98|51.28|52.01|51.31|51.98|51.28|10
1656706120000|2022-07-01 20:08:40|51.99|51.29|52.05|51.35|52.05|51.35|51.99|51.29|13
1656706130000|2022-07-01 20:08:50|52.07|51.37|52.07|51.37|52.08|51.38|52.03|51.33|17
1656706140000|2022-07-01 20:09:00|52.09|51.39|52.07|51.37|52.09|51.39|52.05|51.35|16
1656706150000|2022-07-01 20:09:10|52.08|51.38|52.12|51.42|52.14|51.44|52.08|51.38|18
1656706160000|2022-07-01 20:09:20|52.13|51.43|52.12|51.42|52.13|51.43|52.1|51.4|7
1656706170000|2022-07-01 20:09:30|52.13|51.43|52.15|51.45|52.15|51.45|52.13|51.43|12
1656706180000|2022-07-01 20:09:40|52.14|51.44|52.15|51.45|52.18|51.48|52.14|51.44|13
1656706190000|2022-07-01 20:09:50|52.16|51.46|52.25|51.55|52.27|51.57|52.15|51.45|18
1656706200000|2022-07-01 20:10:00|52.24|51.54|52.22|51.52|52.24|51.54|52.22|51.52|10
1656706210000|2022-07-01 20:10:10|52.23|51.53|52.19|51.49|52.24|51.54|52.19|51.49|9
1656706220000|2022-07-01 20:10:20|52.2|51.5|52.25|51.55|52.25|51.55|52.2|51.5|9
1656706230000|2022-07-01 20:10:30|52.26|51.56|52.24|51.54|52.26|51.56|52.23|51.53|9
1656706240000|2022-07-01 20:10:40|52.25|51.55|52.26|51.56|52.29|51.59|52.25|51.55|16
1656706250000|2022-07-01 20:10:50|52.28|51.58|52.27|51.57|52.29|51.59|52.26|51.56|12
1656706260000|2022-07-01 20:11:00|52.26|51.56|52.27|51.57|52.28|51.58|52.25|51.55|10
1656706270000|2022-07-01 20:11:10|52.28|51.58|52.26|51.56|52.28|51.58|52.25|51.55|9
1656706280000|2022-07-01 20:11:20|52.27|51.57|52.25|51.55|52.28|51.58|52.25|51.55|10
1656706290000|2022-07-01 20:11:30|52.26|51.56|52.26|51.56|52.26|51.56|52.24|51.54|10
1656706300000|2022-07-01 20:11:40|52.25|51.55|52.22|51.52|52.25|51.55|52.22|51.52|2
1656706310000|2022-07-01 20:11:50|52.25|51.55|52.25|51.55|52.26|51.56|52.24|51.54|5
1656706320000|2022-07-01 20:12:00|52.28|51.58|52.24|51.54|52.28|51.58|52.22|51.52|11
1656706330000|2022-07-01 20:12:10|52.23|51.53|52.22|51.52|52.24|51.54|52.21|51.51|10
1656706340000|2022-07-01 20:12:20|52.2|51.5|52.22|51.52|52.23|51.53|52.19|51.49|14
1656706350000|2022-07-01 20:12:30|52.23|51.53|52.19|51.49|52.24|51.54|52.19|51.49|17
1656706360000|2022-07-01 20:12:40|52.18|51.48|52.21|51.51|52.24|51.54|52.18|51.48|15
1656706370000|2022-07-01 20:12:50|52.24|51.54|52.23|51.53|52.25|51.55|52.2|51.5|16
1656706380000|2022-07-01 20:13:00|52.2|51.5|52.25|51.55|52.25|51.55|52.19|51.49|12
1656706390000|2022-07-01 20:13:10|52.26|51.56|52.25|51.55|52.26|51.56|52.25|51.55|2
1656706400000|2022-07-01 20:13:20|52.24|51.54|52.24|51.54|52.25|51.55|52.24|51.54|7
1656706410000|2022-07-01 20:13:30|52.25|51.55|52.22|51.52|52.25|51.55|52.22|51.52|3
1656706420000|2022-07-01 20:13:40|52.21|51.51|52.22|51.52|52.24|51.54|52.21|51.51|9
1656706430000|2022-07-01 20:13:50|52.26|51.56|52.22|51.52|52.26|51.56|52.18|51.48|13
1656706440000|2022-07-01 20:14:00|52.21|51.51|52.17|51.47|52.22|51.52|52.17|51.47|16
1656706450000|2022-07-01 20:14:10|52.18|51.48|52.18|51.48|52.18|51.48|52.16|51.46|9
1656706460000|2022-07-01 20:14:20|52.17|51.47|52.18|51.48|52.19|51.49|52.16|51.46|10
1656706470000|2022-07-01 20:14:30|52.16|51.46|52.17|51.47|52.19|51.49|52.15|51.45|14
1656706480000|2022-07-01 20:14:40|52.16|51.46|52.13|51.43|52.18|51.48|52.12|51.42|11
1656706490000|2022-07-01 20:14:50|52.14|51.44|52.15|51.45|52.18|51.48|52.13|51.43|11
1656706500000|2022-07-01 20:15:00|52.18|51.48|52.15|51.45|52.18|51.48|52.15|51.45|15
1656706510000|2022-07-01 20:15:10|52.13|51.43|52.17|51.47|52.17|51.47|52.13|51.43|7
1656706520000|2022-07-01 20:15:20|52.18|51.48|52.21|51.51|52.21|51.51|52.17|51.47|10
1656706530000|2022-07-01 20:15:30|52.2|51.5|52.19|51.49|52.21|51.51|52.19|51.49|6
1656706540000|2022-07-01 20:15:40|52.18|51.48|52.19|51.49|52.2|51.5|52.16|51.46|7
1656706550000|2022-07-01 20:15:50|52.18|51.48|52.17|51.47|52.21|51.51|52.16|51.46|11
1656706560000|2022-07-01 20:16:00|52.16|51.46|52.17|51.47|52.17|51.47|52.16|51.46|6
1656706570000|2022-07-01 20:16:10|52.18|51.48|52.16|51.46|52.18|51.48|52.16|51.46|3
1656706580000|2022-07-01 20:16:20|52.17|51.47|52.14|51.44|52.19|51.49|52.14|51.44|16
1656706590000|2022-07-01 20:16:30|52.16|51.46|52.12|51.42|52.16|51.46|52.1|51.4|20
1656706600000|2022-07-01 20:16:40|52.1|51.4|52.13|51.43|52.13|51.43|52.1|51.4|15
1656706610000|2022-07-01 20:16:50|52.1|51.4|52.15|51.45|52.16|51.46|52.08|51.38|16
1656706620000|2022-07-01 20:17:00|52.16|51.46|52.13|51.43|52.16|51.46|52.1|51.4|15
1656706630000|2022-07-01 20:17:10|52.11|51.41|52.17|51.47|52.18|51.48|52.11|51.41|12
1656706640000|2022-07-01 20:17:20|52.18|51.48|52.18|51.48|52.18|51.48|52.18|51.48|1
1656706650000|2022-07-01 20:17:30|52.17|51.47|52.15|51.45|52.17|51.47|52.15|51.45|5
1656706660000|2022-07-01 20:17:40|52.17|51.47|52.17|51.47|52.2|51.5|52.16|51.46|8
1656706670000|2022-07-01 20:17:50|52.2|51.5|52.16|51.46|52.2|51.5|52.16|51.46|3
1656706680000|2022-07-01 20:18:00|52.17|51.47|52.18|51.48|52.21|51.51|52.16|51.46|15
1656706690000|2022-07-01 20:18:10|52.19|51.49|52.14|51.44|52.19|51.49|52.13|51.43|13
1656706700000|2022-07-01 20:18:20|52.15|51.45|52.16|51.46|52.17|51.47|52.15|51.45|11
1656706710000|2022-07-01 20:18:30|52.17|51.47|52.21|51.51|52.22|51.52|52.17|51.47|8
1656706720000|2022-07-01 20:18:40|52.22|51.52|52.24|51.54|52.24|51.54|52.19|51.49|11
1656706730000|2022-07-01 20:18:50|52.23|51.53|52.34|51.64|52.34|51.64|52.23|51.53|15
1656706740000|2022-07-01 20:19:00|52.35|51.65|52.32|51.62|52.4|51.7|52.32|51.62|23
1656706750000|2022-07-01 20:19:10|52.33|51.63|52.41|51.71|52.41|51.71|52.31|51.61|23
1656706760000|2022-07-01 20:19:20|52.4|51.7|52.42|51.72|52.47|51.77|52.4|51.7|24
1656706770000|2022-07-01 20:19:30|52.4|51.7|52.37|51.67|52.43|51.73|52.37|51.67|22
1656706780000|2022-07-01 20:19:40|52.38|51.68|52.39|51.69|52.39|51.69|52.34|51.64|16
1656706790000|2022-07-01 20:19:50|52.37|51.67|52.36|51.66|52.39|51.69|52.33|51.63|20
1656706800000|2022-07-01 20:20:00|52.37|51.67|52.36|51.66|52.37|51.67|52.31|51.61|16
1656706810000|2022-07-01 20:20:10|52.32|51.62|52.25|51.55|52.36|51.66|52.25|51.55|21
1656706820000|2022-07-01 20:20:20|52.27|51.57|52.3|51.6|52.31|51.61|52.25|51.55|19
1656706830000|2022-07-01 20:20:30|52.29|51.59|52.3|51.6|52.31|51.61|52.29|51.59|20
1656706840000|2022-07-01 20:20:40|52.29|51.59|52.27|51.57|52.31|51.61|52.26|51.56|14
1656706850000|2022-07-01 20:20:50|52.31|51.61|52.31|51.61|52.31|51.61|52.28|51.58|17
1656706860000|2022-07-01 20:21:00|52.3|51.6|52.34|51.64|52.34|51.64|52.3|51.6|16
1656706870000|2022-07-01 20:21:10|52.33|51.63|52.45|51.75|52.45|51.75|52.33|51.63|25
1656706880000|2022-07-01 20:21:20|52.46|51.76|52.4|51.7|52.47|51.77|52.4|51.7|20
1656706890000|2022-07-01 20:21:30|52.39|51.69|52.41|51.71|52.42|51.72|52.36|51.66|17
1656706900000|2022-07-01 20:21:40|52.38|51.68|52.38|51.68|52.41|51.71|52.37|51.67|11
1656706910000|2022-07-01 20:21:50|52.37|51.67|52.34|51.64|52.4|51.7|52.34|51.64|19
1656706920000|2022-07-01 20:22:00|52.35|51.65|52.31|51.61|52.35|51.65|52.27|51.57|16
1656706930000|2022-07-01 20:22:10|52.34|51.64|52.34|51.64|52.38|51.68|52.31|51.61|28
1656706940000|2022-07-01 20:22:20|52.33|51.63|52.36|51.66|52.37|51.67|52.31|51.61|25
1656706950000|2022-07-01 20:22:30|52.35|51.65|52.33|51.63|52.36|51.66|52.28|51.58|22
1656706960000|2022-07-01 20:22:40|52.34|51.64|52.28|51.58|52.34|51.64|52.28|51.58|11
1656706970000|2022-07-01 20:22:50|52.29|51.59|52.24|51.54|52.34|51.64|52.23|51.53|25
1656706980000|2022-07-01 20:23:00|52.23|51.53|52.22|51.52|52.26|51.56|52.19|51.49|22
1656706990000|2022-07-01 20:23:10|52.18|51.48|52.14|51.44|52.21|51.51|52.13|51.43|24
1656707000000|2022-07-01 20:23:20|52.13|51.43|52.12|51.42|52.16|51.46|52.12|51.42|16
1656707010000|2022-07-01 20:23:30|52.11|51.41|52.12|51.42|52.16|51.46|52.1|51.4|14
1656707020000|2022-07-01 20:23:40|52.13|51.43|52.18|51.48|52.18|51.48|52.13|51.43|11
1656707030000|2022-07-01 20:23:50|52.17|51.47|52.18|51.48|52.19|51.49|52.15|51.45|8
1656707040000|2022-07-01 20:24:00|52.19|51.49|52.15|51.45|52.19|51.49|52.11|51.41|15
1656707050000|2022-07-01 20:24:10|52.16|51.46|52.14|51.44|52.17|51.47|52.13|51.43|19
1656707060000|2022-07-01 20:24:20|52.13|51.43|52.17|51.47|52.17|51.47|52.12|51.42|13
1656707070000|2022-07-01 20:24:30|52.12|51.42|52.13|51.43|52.16|51.46|52.12|51.42|7
1656707080000|2022-07-01 20:24:40|52.14|51.44|52.12|51.42|52.15|51.45|52.12|51.42|10
1656707090000|2022-07-01 20:24:50|52.13|51.43|52.13|51.43|52.16|51.46|52.12|51.42|12
1656707100000|2022-07-01 20:25:00|52.11|51.41|52.15|51.45|52.15|51.45|52.11|51.41|8
1656707110000|2022-07-01 20:25:10|52.14|51.44|52.14|51.44|52.14|51.44|52.09|51.39|15
1656707120000|2022-07-01 20:25:20|52.13|51.43|52.12|51.42|52.15|51.45|52.09|51.39|9
1656707130000|2022-07-01 20:25:30|52.16|51.46|52.12|51.42|52.17|51.47|52.12|51.42|8
1656707140000|2022-07-01 20:25:40|52.13|51.43|52.14|51.44|52.18|51.48|52.12|51.42|8
1656707150000|2022-07-01 20:25:50|52.17|51.47|52.24|51.54|52.24|51.54|52.16|51.46|17
1656707160000|2022-07-01 20:26:00|52.25|51.55|52.26|51.56|52.27|51.57|52.21|51.51|20
1656707170000|2022-07-01 20:26:10|52.25|51.55|52.24|51.54|52.26|51.56|52.22|51.52|21
1656707180000|2022-07-01 20:26:20|52.25|51.55|52.24|51.54|52.25|51.55|52.24|51.54|6
1656707190000|2022-07-01 20:26:30|52.23|51.53|52.27|51.57|52.27|51.57|52.22|51.52|11
1656707200000|2022-07-01 20:26:40|52.26|51.56|52.31|51.61|52.32|51.62|52.26|51.56|18
1656707210000|2022-07-01 20:26:50|52.29|51.59|52.28|51.58|52.32|51.62|52.28|51.58|16
1656707220000|2022-07-01 20:27:00|52.29|51.59|52.31|51.61|52.32|51.62|52.28|51.58|12
1656707230000|2022-07-01 20:27:10|52.3|51.6|52.29|51.59|52.34|51.64|52.29|51.59|8
1656707240000|2022-07-01 20:27:20|52.3|51.6|52.3|51.6|52.31|51.61|52.29|51.59|13
1656707250000|2022-07-01 20:27:30|52.29|51.59|52.3|51.6|52.32|51.62|52.28|51.58|8
1656707260000|2022-07-01 20:27:40|52.29|51.59|52.29|51.59|52.31|51.61|52.29|51.59|6
1656707270000|2022-07-01 20:27:50|52.3|51.6|52.3|51.6|52.31|51.61|52.29|51.59|9
1656707280000|2022-07-01 20:28:00|52.29|51.59|52.3|51.6|52.32|51.62|52.29|51.59|9
1656707290000|2022-07-01 20:28:10|52.29|51.59|52.29|51.59|52.3|51.6|52.29|51.59|5
1656707300000|2022-07-01 20:28:20|52.3|51.6|52.29|51.59|52.32|51.62|52.26|51.56|20
1656707310000|2022-07-01 20:28:30|52.27|51.57|52.29|51.59|52.31|51.61|52.27|51.57|8
1656707320000|2022-07-01 20:28:40|52.28|51.58|52.3|51.6|52.32|51.62|52.28|51.58|16
1656707330000|2022-07-01 20:28:50|52.28|51.58|52.27|51.57|52.28|51.58|52.27|51.57|4
1656707340000|2022-07-01 20:29:00|52.28|51.58|52.28|51.58|52.31|51.61|52.27|51.57|8
1656707350000|2022-07-01 20:29:10|52.26|51.56|52.3|51.6|52.3|51.6|52.26|51.56|11
1656707360000|2022-07-01 20:29:20|52.28|51.58|52.3|51.6|52.3|51.6|52.27|51.57|13
1656707370000|2022-07-01 20:29:30|52.27|51.57|52.29|51.59|52.3|51.6|52.27|51.57|18
1656707380000|2022-07-01 20:29:40|52.28|51.58|52.24|51.54|52.29|51.59|52.23|51.53|16
1656707390000|2022-07-01 20:29:50|52.23|51.53|52.23|51.53|52.26|51.56|52.23|51.53|13
1656707400000|2022-07-01 20:30:00|52.25|51.55|52.22|51.52|52.25|51.55|52.22|51.52|15
1656707410000|2022-07-01 20:30:10|52.2|51.5|52.25|51.55|52.26|51.56|52.2|51.5|12
1656707420000|2022-07-01 20:30:20|52.24|51.54|52.24|51.54|52.25|51.55|52.24|51.54|9
1656707430000|2022-07-01 20:30:30|52.25|51.55|52.24|51.54|52.25|51.55|52.23|51.53|8
1656707440000|2022-07-01 20:30:40|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|10
1656707460000|2022-07-01 20:31:00|52.25|51.55|52.24|51.54|52.26|51.56|52.24|51.54|4
1656707470000|2022-07-01 20:31:10|52.23|51.53|52.23|51.53|52.24|51.54|52.23|51.53|5
1656707480000|2022-07-01 20:31:20|52.24|51.54|52.27|51.57|52.27|51.57|52.24|51.54|6
1656707490000|2022-07-01 20:31:30|52.26|51.56|52.26|51.56|52.27|51.57|52.26|51.56|3
1656707500000|2022-07-01 20:31:40|52.27|51.57|52.29|51.59|52.29|51.59|52.26|51.56|7
1656707510000|2022-07-01 20:31:50|52.3|51.6|52.29|51.59|52.3|51.6|52.29|51.59|2
1656707520000|2022-07-01 20:32:00|52.3|51.6|52.28|51.58|52.3|51.6|52.27|51.57|11
1656707530000|2022-07-01 20:32:10|52.27|51.57|52.28|51.58|52.28|51.58|52.27|51.57|2
1656707540000|2022-07-01 20:32:20|52.29|51.59|52.28|51.58|52.3|51.6|52.28|51.58|4
1656707550000|2022-07-01 20:32:30|52.29|51.59|52.27|51.57|52.3|51.6|52.27|51.57|8
1656707560000|2022-07-01 20:32:40|52.28|51.58|52.28|51.58|52.29|51.59|52.27|51.57|7
1656707570000|2022-07-01 20:32:50|52.27|51.57|52.25|51.55|52.27|51.57|52.25|51.55|3
1656707580000|2022-07-01 20:33:00|52.26|51.56|52.24|51.54|52.26|51.56|52.23|51.53|8
1656707590000|2022-07-01 20:33:10|52.23|51.53|52.23|51.53|52.24|51.54|52.22|51.52|12
1656707600000|2022-07-01 20:33:20|52.22|51.52|52.16|51.46|52.22|51.52|52.16|51.46|8
1656707610000|2022-07-01 20:33:30|52.17|51.47|52.14|51.44|52.17|51.47|52.13|51.43|9
1656707620000|2022-07-01 20:33:40|52.15|51.45|52.14|51.44|52.15|51.45|52.13|51.43|4
1656707630000|2022-07-01 20:33:50|52.13|51.43|52.13|51.43|52.14|51.44|52.11|51.41|9
1656707640000|2022-07-01 20:34:00|52.14|51.44|52.15|51.45|52.16|51.46|52.13|51.43|6
1656707650000|2022-07-01 20:34:10|52.14|51.44|52.18|51.48|52.19|51.49|52.14|51.44|13
1656707660000|2022-07-01 20:34:20|52.19|51.49|52.21|51.51|52.23|51.53|52.19|51.49|11
1656707670000|2022-07-01 20:34:30|52.2|51.5|52.2|51.5|52.21|51.51|52.2|51.5|5
1656707680000|2022-07-01 20:34:40|52.21|51.51|52.21|51.51|52.22|51.52|52.19|51.49|10
1656707690000|2022-07-01 20:34:50|52.22|51.52|52.22|51.52|52.23|51.53|52.21|51.51|9
1656707700000|2022-07-01 20:35:00|52.23|51.53|52.23|51.53|52.23|51.53|52.22|51.52|3
1656707720000|2022-07-01 20:35:20|52.22|51.52|52.22|51.52|52.22|51.52|52.21|51.51|11
1656707730000|2022-07-01 20:35:30|52.21|51.51|52.22|51.52|52.22|51.52|52.21|51.51|12
1656707740000|2022-07-01 20:35:40|52.21|51.51|52.22|51.52|52.22|51.52|52.21|51.51|8
1656707750000|2022-07-01 20:35:50|52.21|51.51|52.21|51.51|52.22|51.52|52.21|51.51|13
1656707760000|2022-07-01 20:36:00|52.23|51.53|52.23|51.53|52.23|51.53|52.22|51.52|3
1656707770000|2022-07-01 20:36:10|52.22|51.52|52.21|51.51|52.22|51.52|52.21|51.51|6
1656707780000|2022-07-01 20:36:20|52.22|51.52|52.21|51.51|52.22|51.52|52.21|51.51|6
1656707790000|2022-07-01 20:36:30|52.22|51.52|52.21|51.51|52.22|51.52|52.21|51.51|4
1656707800000|2022-07-01 20:36:40|52.19|51.49|52.11|51.41|52.19|51.49|52.11|51.41|11
1656707810000|2022-07-01 20:36:50|52.1|51.4|52.09|51.39|52.12|51.42|52.09|51.39|12
1656707820000|2022-07-01 20:37:00|52.08|51.38|52.1|51.4|52.1|51.4|52.06|51.36|8
1656707830000|2022-07-01 20:37:10|52.09|51.39|52.11|51.41|52.13|51.43|52.09|51.39|12
1656707840000|2022-07-01 20:37:20|52.1|51.4|52.13|51.43|52.13|51.43|52.1|51.4|4
1656707860000|2022-07-01 20:37:40|52.14|51.44|52.14|51.44|52.14|51.44|52.13|51.43|3
1656707870000|2022-07-01 20:37:50|52.13|51.43|52.12|51.42|52.14|51.44|52.11|51.41|7
1656707880000|2022-07-01 20:38:00|52.13|51.43|52.12|51.42|52.13|51.43|52.12|51.42|2
1656707890000|2022-07-01 20:38:10|52.11|51.41|52.12|51.42|52.13|51.43|52.11|51.41|10
1656707900000|2022-07-01 20:38:20|52.13|51.43|52.13|51.43|52.14|51.44|52.12|51.42|5
1656707910000|2022-07-01 20:38:30|52.14|51.44|52.13|51.43|52.14|51.44|52.13|51.43|10
1656707920000|2022-07-01 20:38:40|52.14|51.44|52.15|51.45|52.15|51.45|52.14|51.44|2
1656707930000|2022-07-01 20:38:50|52.16|51.46|52.15|51.45|52.16|51.46|52.15|51.45|2
1656707940000|2022-07-01 20:39:00|52.14|51.44|52.15|51.45|52.16|51.46|52.14|51.44|6
1656707950000|2022-07-01 20:39:10|52.14|51.44|52.12|51.42|52.14|51.44|52.12|51.42|7
1656707960000|2022-07-01 20:39:20|52.13|51.43|52.1|51.4|52.13|51.43|52.09|51.39|12
1656707980000|2022-07-01 20:39:40|52.09|51.39|52.09|51.39|52.09|51.39|52.09|51.39|1
1656707990000|2022-07-01 20:39:50|52.08|51.38|52.07|51.37|52.09|51.39|52.05|51.35|13
1656708000000|2022-07-01 20:40:00|52.06|51.36|52.06|51.36|52.07|51.37|52.06|51.36|3
1656708010000|2022-07-01 20:40:10|52.07|51.37|52.07|51.37|52.08|51.38|52.07|51.37|5
1656708020000|2022-07-01 20:40:20|52.08|51.38|52.07|51.37|52.08|51.38|52.06|51.36|12
1656708030000|2022-07-01 20:40:30|52.08|51.38|52.07|51.37|52.08|51.38|52.06|51.36|6
1656708040000|2022-07-01 20:40:40|52.06|51.36|52.09|51.39|52.1|51.4|52.06|51.36|11
1656708050000|2022-07-01 20:40:50|52.1|51.4|52.11|51.41|52.12|51.42|52.1|51.4|10
1656708060000|2022-07-01 20:41:00|52.1|51.4|52.1|51.4|52.11|51.41|52.1|51.4|5
1656708070000|2022-07-01 20:41:10|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|8
1656708080000|2022-07-01 20:41:20|52.11|51.41|52.11|51.41|52.11|51.41|52.1|51.4|3
1656708090000|2022-07-01 20:41:30|52.1|51.4|52.16|51.46|52.16|51.46|52.09|51.39|16
1656708100000|2022-07-01 20:41:40|52.15|51.45|52.11|51.41|52.16|51.46|52.11|51.41|9
1656708110000|2022-07-01 20:41:50|52.12|51.42|52.11|51.41|52.13|51.43|52.1|51.4|12
1656708120000|2022-07-01 20:42:00|52.1|51.4|52.09|51.39|52.11|51.41|52.09|51.39|10
1656708130000|2022-07-01 20:42:10|52.1|51.4|52.09|51.39|52.1|51.4|52.09|51.39|4
1656708140000|2022-07-01 20:42:20|52.1|51.4|52.09|51.39|52.1|51.4|52.08|51.38|8
1656708150000|2022-07-01 20:42:30|52.05|51.35|52.05|51.35|52.07|51.37|52.05|51.35|5
1656708160000|2022-07-01 20:42:40|52.06|51.36|52.05|51.35|52.06|51.36|52.05|51.35|6
1656708170000|2022-07-01 20:42:50|52.06|51.36|52.06|51.36|52.09|51.39|52.05|51.35|12
1656708180000|2022-07-01 20:43:00|52.07|51.37|52.05|51.35|52.07|51.37|52.05|51.35|5
1656708190000|2022-07-01 20:43:10|52.04|51.34|52.03|51.33|52.04|51.34|52.03|51.33|4
1656708200000|2022-07-01 20:43:20|52.04|51.34|52.03|51.33|52.04|51.34|52.03|51.33|6
1656708210000|2022-07-01 20:43:30|52.02|51.32|52.03|51.33|52.03|51.33|52.02|51.32|2
1656708220000|2022-07-01 20:43:40|52.04|51.34|52.05|51.35|52.05|51.35|52.04|51.34|2
1656708230000|2022-07-01 20:43:50|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|5
1656708240000|2022-07-01 20:44:00|52.05|51.35|52.04|51.34|52.05|51.35|52.04|51.34|2
1656708250000|2022-07-01 20:44:10|52.03|51.33|52.04|51.34|52.04|51.34|52.03|51.33|4
1656708260000|2022-07-01 20:44:20|52.03|51.33|52.03|51.33|52.04|51.34|52.03|51.33|3
1656708270000|2022-07-01 20:44:30|52.01|51.31|51.99|51.29|52.02|51.32|51.99|51.29|13
1656708280000|2022-07-01 20:44:40|52|51.3|51.97|51.27|52|51.3|51.97|51.27|19
1656708290000|2022-07-01 20:44:50|51.96|51.26|51.96|51.26|51.98|51.28|51.96|51.26|10
1656708300000|2022-07-01 20:45:00|51.95|51.25|51.98|51.28|51.98|51.28|51.94|51.24|8
1656708310000|2022-07-01 20:45:10|51.97|51.27|51.97|51.27|51.98|51.28|51.96|51.26|11
1656708320000|2022-07-01 20:45:20|51.98|51.28|51.99|51.29|51.99|51.29|51.98|51.28|2
1656708330000|2022-07-01 20:45:30|52|51.3|52.02|51.32|52.02|51.32|52|51.3|5
1656708340000|2022-07-01 20:45:40|52.01|51.31|52.01|51.31|52.02|51.32|52.01|51.31|3
1656708350000|2022-07-01 20:45:50|52.02|51.32|52.02|51.32|52.02|51.32|52.01|51.31|3
1656708370000|2022-07-01 20:46:10|52.01|51.31|52.06|51.36|52.06|51.36|52.01|51.31|8
1656708380000|2022-07-01 20:46:20|52.05|51.35|52.05|51.35|52.05|51.35|52.05|51.35|1
1656708400000|2022-07-01 20:46:40|52.04|51.34|52.06|51.36|52.06|51.36|52.04|51.34|3
1656708410000|2022-07-01 20:46:50|52.07|51.37|52.07|51.37|52.07|51.37|52.06|51.36|3
1656708420000|2022-07-01 20:47:00|52.08|51.38|52.1|51.4|52.1|51.4|52.07|51.37|6
1656708430000|2022-07-01 20:47:10|52.09|51.39|52.1|51.4|52.1|51.4|52.09|51.39|2
1656708440000|2022-07-01 20:47:20|52.11|51.41|52.12|51.42|52.13|51.43|52.11|51.41|8
1656708450000|2022-07-01 20:47:30|52.11|51.41|52.12|51.42|52.12|51.42|52.11|51.41|2
1656708460000|2022-07-01 20:47:40|52.13|51.43|52.12|51.42|52.13|51.43|52.12|51.42|2
1656708470000|2022-07-01 20:47:50|52.11|51.41|52.12|51.42|52.12|51.42|52.11|51.41|2
1656708480000|2022-07-01 20:48:00|52.13|51.43|52.15|51.45|52.16|51.46|52.13|51.43|11
1656708490000|2022-07-01 20:48:10|52.16|51.46|52.18|51.48|52.18|51.48|52.15|51.45|7
1656708500000|2022-07-01 20:48:20|52.17|51.47|52.17|51.47|52.18|51.48|52.16|51.46|5
1656708510000|2022-07-01 20:48:30|52.16|51.46|52.18|51.48|52.18|51.48|52.16|51.46|3
1656708520000|2022-07-01 20:48:40|52.17|51.47|52.19|51.49|52.19|51.49|52.17|51.47|3
1656708530000|2022-07-01 20:48:50|52.18|51.48|52.19|51.49|52.19|51.49|52.18|51.48|2
1656708540000|2022-07-01 20:49:00|52.18|51.48|52.19|51.49|52.21|51.51|52.18|51.48|7
1656708550000|2022-07-01 20:49:10|52.2|51.5|52.19|51.49|52.2|51.5|52.19|51.49|4
1656708570000|2022-07-01 20:49:30|52.18|51.48|52.18|51.48|52.18|51.48|52.18|51.48|1
1656708580000|2022-07-01 20:49:40|52.19|51.49|52.18|51.48|52.19|51.49|52.18|51.48|4
1656708590000|2022-07-01 20:49:50|52.19|51.49|52.19|51.49|52.19|51.49|52.19|51.49|1
1656708600000|2022-07-01 20:50:00|52.2|51.5|52.2|51.5|52.2|51.5|52.19|51.49|5
1656708610000|2022-07-01 20:50:10|52.21|51.51|52.24|51.54|52.26|51.56|52.21|51.51|8
1656708620000|2022-07-01 20:50:20|52.25|51.55|52.25|51.55|52.25|51.55|52.24|51.54|5
1656708630000|2022-07-01 20:50:30|52.24|51.54|52.24|51.54|52.25|51.55|52.23|51.53|13
1656708640000|2022-07-01 20:50:40|52.25|51.55|52.25|51.55|52.25|51.55|52.24|51.54|3
1656708650000|2022-07-01 20:50:50|52.24|51.54|52.23|51.53|52.25|51.55|52.23|51.53|6
1656708660000|2022-07-01 20:51:00|52.22|51.52|52.23|51.53|52.23|51.53|52.22|51.52|6
1656708670000|2022-07-01 20:51:10|52.25|51.55|52.26|51.56|52.26|51.56|52.24|51.54|4
1656708680000|2022-07-01 20:51:20|52.25|51.55|52.26|51.56|52.26|51.56|52.25|51.55|4
1656708690000|2022-07-01 20:51:30|52.25|51.55|52.25|51.55|52.26|51.56|52.25|51.55|7
1656708700000|2022-07-01 20:51:40|52.24|51.54|52.24|51.54|52.25|51.55|52.24|51.54|5
1656708710000|2022-07-01 20:51:50|52.23|51.53|52.24|51.54|52.24|51.54|52.23|51.53|2
1656708730000|2022-07-01 20:52:10|52.25|51.55|52.27|51.57|52.27|51.57|52.24|51.54|9
1656745200000|2022-07-02 07:00:00|51.36|50.66|51.37|50.67|51.37|50.67|51.35|50.65|12
1656745210000|2022-07-02 07:00:10|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|8
1656745220000|2022-07-02 07:00:20|51.36|50.66|51.36|50.66|51.37|50.67|51.36|50.66|7
1656745230000|2022-07-02 07:00:30|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|3
1656745240000|2022-07-02 07:00:40|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1656745290000|2022-07-02 07:01:30|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|2
1656745300000|2022-07-02 07:01:40|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|2
1656745360000|2022-07-02 07:02:40|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1656745370000|2022-07-02 07:02:50|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1656745380000|2022-07-02 07:03:00|51.38|50.68|51.37|50.67|51.38|50.68|51.37|50.67|12
1656745400000|2022-07-02 07:03:20|51.38|50.68|51.36|50.66|51.38|50.68|51.36|50.66|9
1656745410000|2022-07-02 07:03:30|51.37|50.67|51.36|50.66|51.37|50.67|51.36|50.66|2
1656745420000|2022-07-02 07:03:40|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|3
1656745430000|2022-07-02 07:03:50|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1656745440000|2022-07-02 07:04:00|51.35|50.65|51.37|50.67|51.37|50.67|51.35|50.65|5
1656745480000|2022-07-02 07:04:40|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1656745500000|2022-07-02 07:05:00|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1656745510000|2022-07-02 07:05:10|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|12
1656745520000|2022-07-02 07:05:20|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|6
1656745530000|2022-07-02 07:05:30|51.37|50.67|51.35|50.65|51.37|50.67|51.35|50.65|3
1656745540000|2022-07-02 07:05:40|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1656745560000|2022-07-02 07:06:00|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1656745580000|2022-07-02 07:06:20|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|2
1656745590000|2022-07-02 07:06:30|51.36|50.66|51.36|50.66|51.36|50.66|51.35|50.65|7
1656745600000|2022-07-02 07:06:40|51.35|50.65|51.35|50.65|51.36|50.66|51.35|50.65|3
1656745650000|2022-07-02 07:07:30|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|2
1656745660000|2022-07-02 07:07:40|51.36|50.66|51.36|50.66|51.36|50.66|51.35|50.65|3
1656745670000|2022-07-02 07:07:50|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|2
1656745710000|2022-07-02 07:08:30|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1656745720000|2022-07-02 07:08:40|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1656745750000|2022-07-02 07:09:10|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|4
1656745770000|2022-07-02 07:09:30|51.35|50.65|51.37|50.67|51.37|50.67|51.35|50.65|4
1656745780000|2022-07-02 07:09:40|51.36|50.66|51.37|50.67|51.38|50.68|51.36|50.66|6
1656745800000|2022-07-02 07:10:00|51.39|50.69|51.38|50.68|51.4|50.7|51.38|50.68|8
1656745810000|2022-07-02 07:10:10|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|2
1656745860000|2022-07-02 07:11:00|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1656745870000|2022-07-02 07:11:10|51.38|50.68|51.35|50.65|51.38|50.68|51.34|50.64|5
1656745890000|2022-07-02 07:11:30|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|6
1656745900000|2022-07-02 07:11:40|51.36|50.66|51.35|50.65|51.36|50.66|51.34|50.64|9
1656745910000|2022-07-02 07:11:50|51.34|50.64|51.35|50.65|51.35|50.65|51.34|50.64|2
1656745930000|2022-07-02 07:12:10|51.36|50.66|51.36|50.66|51.36|50.66|51.35|50.65|3
1656745950000|2022-07-02 07:12:30|51.37|50.67|51.37|50.67|51.37|50.67|51.36|50.66|3
1656746020000|2022-07-02 07:13:40|51.38|50.68|51.37|50.67|51.38|50.68|51.37|50.67|14
1656746030000|2022-07-02 07:13:50|51.36|50.66|51.36|50.66|51.36|50.66|51.36|50.66|1
1656746040000|2022-07-02 07:14:00|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1656746050000|2022-07-02 07:14:10|51.34|50.64|51.34|50.64|51.35|50.65|51.34|50.64|5
1656746060000|2022-07-02 07:14:20|51.35|50.65|51.36|50.66|51.36|50.66|51.34|50.64|16
1656746070000|2022-07-02 07:14:30|51.35|50.65|51.36|50.66|51.36|50.66|51.35|50.65|18
1656746080000|2022-07-02 07:14:40|51.35|50.65|51.35|50.65|51.36|50.66|51.35|50.65|13
1656746090000|2022-07-02 07:14:50|51.34|50.64|51.35|50.65|51.35|50.65|51.34|50.64|16
1656746100000|2022-07-02 07:15:00|51.34|50.64|51.35|50.65|51.35|50.65|51.34|50.64|14
1656746110000|2022-07-02 07:15:10|51.34|50.64|51.34|50.64|51.35|50.65|51.34|50.64|13
1656746120000|2022-07-02 07:15:20|51.33|50.63|51.35|50.65|51.35|50.65|51.33|50.63|17
1656746130000|2022-07-02 07:15:30|51.34|50.64|51.35|50.65|51.35|50.65|51.34|50.64|2
1656746140000|2022-07-02 07:15:40|51.34|50.64|51.34|50.64|51.34|50.64|51.34|50.64|1
1656746170000|2022-07-02 07:16:10|51.35|50.65|51.35|50.65|51.35|50.65|51.35|50.65|1
1656746180000|2022-07-02 07:16:20|51.36|50.66|51.37|50.67|51.38|50.68|51.36|50.66|10
1656746190000|2022-07-02 07:16:30|51.38|50.68|51.37|50.67|51.38|50.68|51.36|50.66|4
1656746200000|2022-07-02 07:16:40|51.38|50.68|51.37|50.67|51.38|50.68|51.37|50.67|4
1656746210000|2022-07-02 07:16:50|51.38|50.68|51.38|50.68|51.38|50.68|51.37|50.67|9
1656746230000|2022-07-02 07:17:10|51.39|50.69|51.4|50.7|51.4|50.7|51.39|50.69|6
1656746240000|2022-07-02 07:17:20|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1656746250000|2022-07-02 07:17:30|51.4|50.7|51.4|50.7|51.4|50.7|51.39|50.69|3
1656746270000|2022-07-02 07:17:50|51.41|50.71|51.4|50.7|51.41|50.71|51.4|50.7|4
1656746280000|2022-07-02 07:18:00|51.41|50.71|51.44|50.74|51.44|50.74|51.41|50.71|6
1656746290000|2022-07-02 07:18:10|51.45|50.75|51.5|50.8|51.5|50.8|51.44|50.74|7
1656746300000|2022-07-02 07:18:20|51.49|50.79|51.5|50.8|51.5|50.8|51.49|50.79|2
1656746310000|2022-07-02 07:18:30|51.51|50.81|51.55|50.85|51.55|50.85|51.51|50.81|10
1656746320000|2022-07-02 07:18:40|51.56|50.86|51.61|50.91|51.61|50.91|51.55|50.85|10
1656746330000|2022-07-02 07:18:50|51.62|50.92|51.61|50.91|51.62|50.92|51.61|50.91|6
1656746350000|2022-07-02 07:19:10|51.6|50.9|51.61|50.91|51.62|50.92|51.6|50.9|12
1656746360000|2022-07-02 07:19:20|51.62|50.92|51.62|50.92|51.63|50.93|51.62|50.92|3
1656746370000|2022-07-02 07:19:30|51.61|50.91|51.61|50.91|51.62|50.92|51.6|50.9|11
1656746380000|2022-07-02 07:19:40|51.6|50.9|51.58|50.88|51.6|50.9|51.58|50.88|5
1656746390000|2022-07-02 07:19:50|51.59|50.89|51.59|50.89|51.59|50.89|51.59|50.89|1
1656746400000|2022-07-02 07:20:00|51.58|50.88|51.58|50.88|51.59|50.89|51.58|50.88|3
1656746410000|2022-07-02 07:20:10|51.59|50.89|51.61|50.91|51.62|50.92|51.59|50.89|5
1656746420000|2022-07-02 07:20:20|51.6|50.9|51.61|50.91|51.61|50.91|51.6|50.9|2
1656746430000|2022-07-02 07:20:30|51.6|50.9|51.59|50.89|51.6|50.9|51.59|50.89|6
1656746440000|2022-07-02 07:20:40|51.6|50.9|51.59|50.89|51.6|50.9|51.59|50.89|2
1656746480000|2022-07-02 07:21:20|51.6|50.9|51.59|50.89|51.6|50.9|51.59|50.89|2
1656746490000|2022-07-02 07:21:30|51.6|50.9|51.59|50.89|51.6|50.9|51.59|50.89|2
1656746500000|2022-07-02 07:21:40|51.58|50.88|51.59|50.89|51.59|50.89|51.58|50.88|8
1656746510000|2022-07-02 07:21:50|51.58|50.88|51.58|50.88|51.58|50.88|51.58|50.88|1
1656746520000|2022-07-02 07:22:00|51.59|50.89|51.58|50.88|51.59|50.89|51.58|50.88|4
1656746540000|2022-07-02 07:22:20|51.57|50.87|51.57|50.87|51.57|50.87|51.57|50.87|1
1656746550000|2022-07-02 07:22:30|51.58|50.88|51.58|50.88|51.58|50.88|51.58|50.88|1
1656746560000|2022-07-02 07:22:40|51.57|50.87|51.57|50.87|51.58|50.88|51.57|50.87|3
1656746570000|2022-07-02 07:22:50|51.58|50.88|51.58|50.88|51.59|50.89|51.58|50.88|13
1656746580000|2022-07-02 07:23:00|51.59|50.89|51.58|50.88|51.59|50.89|51.58|50.88|2
1656746590000|2022-07-02 07:23:10|51.59|50.89|51.58|50.88|51.59|50.89|51.58|50.88|8
1656746600000|2022-07-02 07:23:20|51.59|50.89|51.59|50.89|51.59|50.89|51.58|50.88|5
1656746610000|2022-07-02 07:23:30|51.58|50.88|51.58|50.88|51.59|50.89|51.58|50.88|5
1656746640000|2022-07-02 07:24:00|51.59|50.89|51.58|50.88|51.59|50.89|51.58|50.88|2
1656746650000|2022-07-02 07:24:10|51.59|50.89|51.61|50.91|51.61|50.91|51.59|50.89|3
1656746660000|2022-07-02 07:24:20|51.6|50.9|51.6|50.9|51.6|50.9|51.6|50.9|1
1656746670000|2022-07-02 07:24:30|51.61|50.91|51.6|50.9|51.61|50.91|51.6|50.9|2
1656746680000|2022-07-02 07:24:40|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|2
1656746700000|2022-07-02 07:25:00|51.59|50.89|51.6|50.9|51.6|50.9|51.59|50.89|10
1656746720000|2022-07-02 07:25:20|51.59|50.89|51.57|50.87|51.6|50.9|51.57|50.87|13
1656746730000|2022-07-02 07:25:30|51.56|50.86|51.54|50.84|51.56|50.86|51.54|50.84|6
1656746740000|2022-07-02 07:25:40|51.53|50.83|51.53|50.83|51.53|50.83|51.52|50.82|3
1656746750000|2022-07-02 07:25:50|51.52|50.82|51.52|50.82|51.52|50.82|51.51|50.81|3
1656746770000|2022-07-02 07:26:10|51.53|50.83|51.57|50.87|51.57|50.87|51.53|50.83|5
1656746780000|2022-07-02 07:26:20|51.56|50.86|51.56|50.86|51.57|50.87|51.56|50.86|9
1656746790000|2022-07-02 07:26:30|51.55|50.85|51.56|50.86|51.56|50.86|51.55|50.85|2
1656746800000|2022-07-02 07:26:40|51.55|50.85|51.55|50.85|51.55|50.85|51.54|50.84|3
1656746810000|2022-07-02 07:26:50|51.54|50.84|51.54|50.84|51.55|50.85|51.54|50.84|3
1656746820000|2022-07-02 07:27:00|51.55|50.85|51.54|50.84|51.55|50.85|51.54|50.84|2
1656746900000|2022-07-02 07:28:20|51.53|50.83|51.53|50.83|51.53|50.83|51.53|50.83|1
1656746920000|2022-07-02 07:28:40|51.52|50.82|51.51|50.81|51.52|50.82|51.51|50.81|4
1656746930000|2022-07-02 07:28:50|51.5|50.8|51.5|50.8|51.5|50.8|51.5|50.8|1
1656746940000|2022-07-02 07:29:00|51.49|50.79|51.49|50.79|51.5|50.8|51.49|50.79|3
1656746950000|2022-07-02 07:29:10|51.48|50.78|51.48|50.78|51.49|50.79|51.48|50.78|7
1656746960000|2022-07-02 07:29:20|51.47|50.77|51.48|50.78|51.48|50.78|51.47|50.77|4
1656746970000|2022-07-02 07:29:30|51.47|50.77|51.4|50.7|51.47|50.77|51.4|50.7|8
1656746980000|2022-07-02 07:29:40|51.41|50.71|51.4|50.7|51.41|50.71|51.4|50.7|8
1656746990000|2022-07-02 07:29:50|51.39|50.69|51.39|50.69|51.4|50.7|51.39|50.69|9
1656747010000|2022-07-02 07:30:10|51.4|50.7|51.4|50.7|51.4|50.7|51.39|50.69|3
1656747030000|2022-07-02 07:30:30|51.39|50.69|51.39|50.69|51.4|50.7|51.39|50.69|3
1656747040000|2022-07-02 07:30:40|51.4|50.7|51.38|50.68|51.4|50.7|51.38|50.68|9
1656747060000|2022-07-02 07:31:00|51.37|50.67|51.38|50.68|51.38|50.68|51.37|50.67|2
1656747140000|2022-07-02 07:32:20|51.39|50.69|51.38|50.68|51.39|50.69|51.38|50.68|2
1656747150000|2022-07-02 07:32:30|51.36|50.66|51.38|50.68|51.38|50.68|51.36|50.66|4
1656747160000|2022-07-02 07:32:40|51.37|50.67|51.37|50.67|51.37|50.67|51.37|50.67|1
1656747170000|2022-07-02 07:32:50|51.36|50.66|51.37|50.67|51.37|50.67|51.36|50.66|2
1656747180000|2022-07-02 07:33:00|51.36|50.66|51.35|50.65|51.37|50.67|51.35|50.65|6
1656747190000|2022-07-02 07:33:10|51.36|50.66|51.35|50.65|51.36|50.66|51.35|50.65|4
1656747200000|2022-07-02 07:33:20|51.34|50.64|51.34|50.64|51.34|50.64|51.34|50.64|1
1656747210000|2022-07-02 07:33:30|51.33|50.63|51.32|50.62|51.33|50.63|51.32|50.62|2
1656747240000|2022-07-02 07:34:00|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|4
1656747250000|2022-07-02 07:34:10|51.31|50.61|51.3|50.6|51.31|50.61|51.3|50.6|2
1656747260000|2022-07-02 07:34:20|51.31|50.61|51.31|50.61|51.31|50.61|51.31|50.61|1
1656747300000|2022-07-02 07:35:00|51.3|50.6|51.31|50.61|51.31|50.61|51.3|50.6|2
1656747340000|2022-07-02 07:35:40|51.3|50.6|51.31|50.61|51.31|50.61|51.3|50.6|2
1656747350000|2022-07-02 07:35:50|51.3|50.6|51.3|50.6|51.3|50.6|51.3|50.6|1
1656747360000|2022-07-02 07:36:00|51.31|50.61|51.29|50.59|51.31|50.61|51.28|50.58|5
1656747370000|2022-07-02 07:36:10|51.28|50.58|51.28|50.58|51.29|50.59|51.28|50.58|3
1656747380000|2022-07-02 07:36:20|51.29|50.59|51.29|50.59|51.29|50.59|51.28|50.58|3
1656747390000|2022-07-02 07:36:30|51.28|50.58|51.28|50.58|51.29|50.59|51.28|50.58|5
1656747400000|2022-07-02 07:36:40|51.27|50.57|51.28|50.58|51.28|50.58|51.27|50.57|2
1656747410000|2022-07-02 07:36:50|51.29|50.59|51.3|50.6|51.31|50.61|51.29|50.59|6
1656747420000|2022-07-02 07:37:00|51.29|50.59|51.29|50.59|51.29|50.59|51.29|50.59|1
1656747430000|2022-07-02 07:37:10|51.3|50.6|51.29|50.59|51.3|50.6|51.29|50.59|4
1656747440000|2022-07-02 07:37:20|51.3|50.6|51.3|50.6|51.3|50.6|51.29|50.59|3
1656747450000|2022-07-02 07:37:30|51.29|50.59|51.28|50.58|51.29|50.59|51.28|50.58|4
1656747460000|2022-07-02 07:37:40|51.29|50.59|51.28|50.58|51.29|50.59|51.28|50.58|10
1656747470000|2022-07-02 07:37:50|51.29|50.59|51.29|50.59|51.29|50.59|51.28|50.58|3
1656747490000|2022-07-02 07:38:10|51.3|50.6|51.29|50.59|51.3|50.6|51.29|50.59|6
1656747500000|2022-07-02 07:38:20|51.3|50.6|51.32|50.62|51.32|50.62|51.3|50.6|5
1656747510000|2022-07-02 07:38:30|51.33|50.63|51.33|50.63|51.33|50.63|51.33|50.63|1
1656747530000|2022-07-02 07:38:50|51.34|50.64|51.33|50.63|51.34|50.64|51.33|50.63|4
1656747540000|2022-07-02 07:39:00|51.34|50.64|51.35|50.65|51.35|50.65|51.34|50.64|2
1656747570000|2022-07-02 07:39:30|51.36|50.66|51.38|50.68|51.38|50.68|51.36|50.66|3
1656747580000|2022-07-02 07:39:40|51.39|50.69|51.39|50.69|51.39|50.69|51.39|50.69|1
1656747590000|2022-07-02 07:39:50|51.4|50.7|51.4|50.7|51.41|50.71|51.39|50.69|5
1656747610000|2022-07-02 07:40:10|51.42|50.72|51.42|50.72|51.42|50.72|51.41|50.71|3
1656747620000|2022-07-02 07:40:20|51.41|50.71|51.41|50.71|51.42|50.72|51.41|50.71|3
1656747630000|2022-07-02 07:40:30|51.4|50.7|51.42|50.72|51.42|50.72|51.4|50.7|5
1656747640000|2022-07-02 07:40:40|51.41|50.71|51.43|50.73|51.43|50.73|51.41|50.71|5
1656747650000|2022-07-02 07:40:50|51.42|50.72|51.42|50.72|51.43|50.73|51.41|50.71|11
1656747660000|2022-07-02 07:41:00|51.41|50.71|51.41|50.71|51.42|50.72|51.41|50.71|5
1656747670000|2022-07-02 07:41:10|51.42|50.72|51.42|50.72|51.42|50.72|51.41|50.71|9
1656747680000|2022-07-02 07:41:20|51.43|50.73|51.43|50.73|51.43|50.73|51.42|50.72|3
1656747690000|2022-07-02 07:41:30|51.42|50.72|51.42|50.72|51.42|50.72|51.42|50.72|1
1656747700000|2022-07-02 07:41:40|51.43|50.73|51.43|50.73|51.43|50.73|51.43|50.73|1
1656747710000|2022-07-02 07:41:50|51.44|50.74|51.44|50.74|51.44|50.74|51.44|50.74|1
1656747720000|2022-07-02 07:42:00|51.43|50.73|51.46|50.76|51.46|50.76|51.43|50.73|6
1656747730000|2022-07-02 07:42:10|51.45|50.75|51.44|50.74|51.45|50.75|51.44|50.74|2
1656747740000|2022-07-02 07:42:20|51.45|50.75|51.45|50.75|51.45|50.75|51.44|50.74|3
1656747750000|2022-07-02 07:42:30|51.44|50.74|51.45|50.75|51.46|50.76|51.44|50.74|4
1656747760000|2022-07-02 07:42:40|51.46|50.76|51.46|50.76|51.47|50.77|51.46|50.76|5
1656747770000|2022-07-02 07:42:50|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|2
1656747780000|2022-07-02 07:43:00|51.45|50.75|51.46|50.76|51.46|50.76|51.45|50.75|10
1656747790000|2022-07-02 07:43:10|51.45|50.75|51.46|50.76|51.47|50.77|51.45|50.75|21
1656747800000|2022-07-02 07:43:20|51.47|50.77|51.46|50.76|51.47|50.77|51.45|50.75|16
1656747810000|2022-07-02 07:43:30|51.47|50.77|51.46|50.76|51.47|50.77|51.45|50.75|4
1656747820000|2022-07-02 07:43:40|51.45|50.75|51.43|50.73|51.45|50.75|51.43|50.73|9
1656747830000|2022-07-02 07:43:50|51.42|50.72|51.42|50.72|51.42|50.72|51.42|50.72|1
1656747850000|2022-07-02 07:44:10|51.43|50.73|51.38|50.68|51.43|50.73|51.37|50.67|8
1656747860000|2022-07-02 07:44:20|51.36|50.66|51.34|50.64|51.36|50.66|51.33|50.63|7
1656747870000|2022-07-02 07:44:30|51.33|50.63|51.33|50.63|51.33|50.63|51.32|50.62|5
1656747880000|2022-07-02 07:44:40|51.32|50.62|51.32|50.62|51.33|50.63|51.32|50.62|9
1656747890000|2022-07-02 07:44:50|51.33|50.63|51.32|50.62|51.33|50.63|51.32|50.62|2
1656747900000|2022-07-02 07:45:00|51.33|50.63|51.32|50.62|51.33|50.63|51.31|50.61|4
1656747920000|2022-07-02 07:45:20|51.31|50.61|51.32|50.62|51.32|50.62|51.31|50.61|4
1656747950000|2022-07-02 07:45:50|51.31|50.61|51.31|50.61|51.32|50.62|51.31|50.61|9
1656747980000|2022-07-02 07:46:20|51.3|50.6|51.29|50.59|51.3|50.6|51.29|50.59|2
1656747990000|2022-07-02 07:46:30|51.3|50.6|51.29|50.59|51.3|50.6|51.29|50.59|4
1656748000000|2022-07-02 07:46:40|51.3|50.6|51.3|50.6|51.3|50.6|51.3|50.6|1
1656748010000|2022-07-02 07:46:50|51.29|50.59|51.29|50.59|51.3|50.6|51.29|50.59|5
1656748020000|2022-07-02 07:47:00|51.28|50.58|51.27|50.57|51.28|50.58|51.27|50.57|4
1656748030000|2022-07-02 07:47:10|51.26|50.56|51.27|50.57|51.27|50.57|51.26|50.56|10
1656748040000|2022-07-02 07:47:20|51.26|50.56|51.25|50.55|51.26|50.56|51.25|50.55|2
1656748050000|2022-07-02 07:47:30|51.26|50.56|51.26|50.56|51.26|50.56|51.26|50.56|1
1656748060000|2022-07-02 07:47:40|51.25|50.55|51.23|50.53|51.25|50.55|51.22|50.52|5
1656748070000|2022-07-02 07:47:50|51.22|50.52|51.22|50.52|51.23|50.53|51.21|50.51|5
1656748080000|2022-07-02 07:48:00|51.21|50.51|51.22|50.52|51.22|50.52|51.21|50.51|8
1656748100000|2022-07-02 07:48:20|51.21|50.51|51.17|50.47|51.21|50.51|51.17|50.47|4
1656748110000|2022-07-02 07:48:30|51.18|50.48|51.18|50.48|51.18|50.48|51.17|50.47|13
1656748130000|2022-07-02 07:48:50|51.17|50.47|51.18|50.48|51.18|50.48|51.16|50.46|6
1656748140000|2022-07-02 07:49:00|51.17|50.47|51.14|50.44|51.18|50.48|51.14|50.44|8
1656748150000|2022-07-02 07:49:10|51.13|50.43|51.13|50.43|51.14|50.44|51.12|50.42|5
1656748160000|2022-07-02 07:49:20|51.12|50.42|51.11|50.41|51.12|50.42|51.11|50.41|2
1656748170000|2022-07-02 07:49:30|51.1|50.4|51.12|50.42|51.12|50.42|51.1|50.4|5
1656748200000|2022-07-02 07:50:00|51.14|50.44|51.13|50.43|51.14|50.44|51.13|50.43|4
1656748210000|2022-07-02 07:50:10|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|3
1656748220000|2022-07-02 07:50:20|51.11|50.41|51.1|50.4|51.12|50.42|51.1|50.4|10
1656748230000|2022-07-02 07:50:30|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|14
1656748240000|2022-07-02 07:50:40|51.09|50.39|51.1|50.4|51.1|50.4|51.09|50.39|2
1656748260000|2022-07-02 07:51:00|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|7
1656748270000|2022-07-02 07:51:10|51.1|50.4|51.1|50.4|51.1|50.4|51.09|50.39|7
1656748280000|2022-07-02 07:51:20|51.11|50.41|51.11|50.41|51.11|50.41|51.1|50.4|3
1656748290000|2022-07-02 07:51:30|51.12|50.42|51.12|50.42|51.13|50.43|51.11|50.41|5
1656748300000|2022-07-02 07:51:40|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|4
1656748320000|2022-07-02 07:52:00|51.09|50.39|51.1|50.4|51.1|50.4|51.09|50.39|8
1656748330000|2022-07-02 07:52:10|51.09|50.39|51.09|50.39|51.09|50.39|51.09|50.39|1
1656748340000|2022-07-02 07:52:20|51.1|50.4|51.1|50.4|51.1|50.4|51.09|50.39|3
1656748350000|2022-07-02 07:52:30|51.11|50.41|51.11|50.41|51.11|50.41|51.1|50.4|5
1656748360000|2022-07-02 07:52:40|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|4
1656748370000|2022-07-02 07:52:50|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|3
1656748380000|2022-07-02 07:53:00|51.13|50.43|51.14|50.44|51.14|50.44|51.13|50.43|2
1656748390000|2022-07-02 07:53:10|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|2
1656748400000|2022-07-02 07:53:20|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|5
1656748410000|2022-07-02 07:53:30|51.12|50.42|51.12|50.42|51.12|50.42|51.11|50.41|3
1656748420000|2022-07-02 07:53:40|51.11|50.41|51.11|50.41|51.11|50.41|51.11|50.41|1
1656748430000|2022-07-02 07:53:50|51.12|50.42|51.1|50.4|51.12|50.42|51.1|50.4|3
1656748440000|2022-07-02 07:54:00|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|3
1656748450000|2022-07-02 07:54:10|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|3
1656748460000|2022-07-02 07:54:20|51.13|50.43|51.13|50.43|51.13|50.43|51.12|50.42|3
1656748470000|2022-07-02 07:54:30|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|3
1656748490000|2022-07-02 07:54:50|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|3
1656748500000|2022-07-02 07:55:00|51.12|50.42|51.12|50.42|51.12|50.42|51.11|50.41|3
1656748520000|2022-07-02 07:55:20|51.13|50.43|51.14|50.44|51.14|50.44|51.12|50.42|4
1656748530000|2022-07-02 07:55:30|51.13|50.43|51.13|50.43|51.14|50.44|51.13|50.43|7
1656748540000|2022-07-02 07:55:40|51.12|50.42|51.12|50.42|51.12|50.42|51.12|50.42|1
1656748560000|2022-07-02 07:56:00|51.13|50.43|51.13|50.43|51.13|50.43|51.12|50.42|3
1656748570000|2022-07-02 07:56:10|51.12|50.42|51.12|50.42|51.12|50.42|51.12|50.42|1
1656748590000|2022-07-02 07:56:30|51.14|50.44|51.13|50.43|51.14|50.44|51.13|50.43|2
1656748610000|2022-07-02 07:56:50|51.11|50.41|51.09|50.39|51.11|50.41|51.08|50.38|7
1656748620000|2022-07-02 07:57:00|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|2
1656748630000|2022-07-02 07:57:10|51.12|50.42|51.12|50.42|51.12|50.42|51.12|50.42|1
1656748640000|2022-07-02 07:57:20|51.1|50.4|51.12|50.42|51.12|50.42|51.1|50.4|4
1656748650000|2022-07-02 07:57:30|51.11|50.41|51.12|50.42|51.12|50.42|51.11|50.41|2
1656748670000|2022-07-02 07:57:50|51.11|50.41|51.1|50.4|51.11|50.41|51.09|50.39|8
1656748680000|2022-07-02 07:58:00|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|6
1656748700000|2022-07-02 07:58:20|51.09|50.39|51.09|50.39|51.09|50.39|51.08|50.38|5
1656748730000|2022-07-02 07:58:50|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|2
1656748740000|2022-07-02 07:59:00|51.06|50.36|51.05|50.35|51.07|50.37|51.05|50.35|6
1656748750000|2022-07-02 07:59:10|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656748770000|2022-07-02 07:59:30|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1656748780000|2022-07-02 07:59:40|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656748790000|2022-07-02 07:59:50|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656748800000|2022-07-02 08:00:00|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1656748810000|2022-07-02 08:00:10|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|10
1656748820000|2022-07-02 08:00:20|51.03|50.33|51.04|50.34|51.04|50.34|51.02|50.32|6
1656748830000|2022-07-02 08:00:30|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656748850000|2022-07-02 08:00:50|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|2
1656748860000|2022-07-02 08:01:00|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656748880000|2022-07-02 08:01:20|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|18
1656748890000|2022-07-02 08:01:30|51.05|50.35|51.05|50.35|51.05|50.35|51.05|50.35|1
1656748900000|2022-07-02 08:01:40|51.06|50.36|51.05|50.35|51.06|50.36|51.04|50.34|4
1656748910000|2022-07-02 08:01:50|51.06|50.36|51.05|50.35|51.06|50.36|51.05|50.35|6
1656748920000|2022-07-02 08:02:00|51.06|50.36|51.07|50.37|51.07|50.37|51.06|50.36|2
1656748930000|2022-07-02 08:02:10|51.08|50.38|51.08|50.38|51.09|50.39|51.07|50.37|7
1656748940000|2022-07-02 08:02:20|51.07|50.37|51.08|50.38|51.08|50.38|51.07|50.37|4
1656748950000|2022-07-02 08:02:30|51.09|50.39|51.09|50.39|51.09|50.39|51.08|50.38|3
1656748960000|2022-07-02 08:02:40|51.08|50.38|51.1|50.4|51.1|50.4|51.08|50.38|7
1656748970000|2022-07-02 08:02:50|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|5
1656748980000|2022-07-02 08:03:00|51.1|50.4|51.1|50.4|51.1|50.4|51.1|50.4|1
1656748990000|2022-07-02 08:03:10|51.09|50.39|51.09|50.39|51.09|50.39|51.08|50.38|3
1656749020000|2022-07-02 08:03:40|51.1|50.4|51.1|50.4|51.11|50.41|51.1|50.4|3
1656749030000|2022-07-02 08:03:50|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|2
1656749050000|2022-07-02 08:04:10|51.11|50.41|51.12|50.42|51.12|50.42|51.1|50.4|4
1656749060000|2022-07-02 08:04:20|51.13|50.43|51.13|50.43|51.13|50.43|51.13|50.43|1
1656749070000|2022-07-02 08:04:30|51.12|50.42|51.12|50.42|51.12|50.42|51.12|50.42|1
1656749080000|2022-07-02 08:04:40|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|2
1656749100000|2022-07-02 08:05:00|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|4
1656749110000|2022-07-02 08:05:10|51.13|50.43|51.13|50.43|51.13|50.43|51.12|50.42|7
1656749150000|2022-07-02 08:05:50|51.14|50.44|51.14|50.44|51.14|50.44|51.13|50.43|5
1656749160000|2022-07-02 08:06:00|51.16|50.46|51.16|50.46|51.16|50.46|51.16|50.46|1
1656749180000|2022-07-02 08:06:20|51.15|50.45|51.15|50.45|51.16|50.46|51.15|50.45|3
1656749190000|2022-07-02 08:06:30|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|5
1656749200000|2022-07-02 08:06:40|51.17|50.47|51.13|50.43|51.17|50.47|51.13|50.43|5
1656749210000|2022-07-02 08:06:50|51.14|50.44|51.14|50.44|51.14|50.44|51.13|50.43|5
1656749220000|2022-07-02 08:07:00|51.13|50.43|51.11|50.41|51.13|50.43|51.11|50.41|3
1656749230000|2022-07-02 08:07:10|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|5
1656749240000|2022-07-02 08:07:20|51.08|50.38|51.06|50.36|51.08|50.38|51.06|50.36|3
1656749250000|2022-07-02 08:07:30|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|2
1656749260000|2022-07-02 08:07:40|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|8
1656749270000|2022-07-02 08:07:50|51.07|50.37|51.07|50.37|51.07|50.37|51.07|50.37|1
1656749290000|2022-07-02 08:08:10|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|2
1656749300000|2022-07-02 08:08:20|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|4
1656749320000|2022-07-02 08:08:40|51.1|50.4|51.1|50.4|51.1|50.4|51.09|50.39|11
1656749330000|2022-07-02 08:08:50|51.09|50.39|51.1|50.4|51.1|50.4|51.09|50.39|6
1656749340000|2022-07-02 08:09:00|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|2
1656749350000|2022-07-02 08:09:10|51.11|50.41|51.11|50.41|51.11|50.41|51.1|50.4|9
1656749360000|2022-07-02 08:09:20|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|18
1656749370000|2022-07-02 08:09:30|51.1|50.4|51.11|50.41|51.11|50.41|51.1|50.4|10
1656749380000|2022-07-02 08:09:40|51.1|50.4|51.11|50.41|51.12|50.42|51.1|50.4|4
1656749420000|2022-07-02 08:10:20|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|3
1656749430000|2022-07-02 08:10:30|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|8
1656749440000|2022-07-02 08:10:40|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|8
1656749450000|2022-07-02 08:10:50|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|14
1656749460000|2022-07-02 08:11:00|51.13|50.43|51.13|50.43|51.13|50.43|51.12|50.42|5
1656749500000|2022-07-02 08:11:40|51.12|50.42|51.12|50.42|51.13|50.43|51.12|50.42|13
1656749510000|2022-07-02 08:11:50|51.13|50.43|51.11|50.41|51.13|50.43|51.11|50.41|18
1656749520000|2022-07-02 08:12:00|51.12|50.42|51.12|50.42|51.12|50.42|51.11|50.41|7
1656749550000|2022-07-02 08:12:30|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|3
1656749570000|2022-07-02 08:12:50|51.12|50.42|51.12|50.42|51.12|50.42|51.12|50.42|1
1656749580000|2022-07-02 08:13:00|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|3
1656749600000|2022-07-02 08:13:20|51.12|50.42|51.12|50.42|51.12|50.42|51.12|50.42|1
1656749630000|2022-07-02 08:13:50|51.11|50.41|51.14|50.44|51.14|50.44|51.11|50.41|4
1656749640000|2022-07-02 08:14:00|51.15|50.45|51.16|50.46|51.17|50.47|51.14|50.44|5
1656749670000|2022-07-02 08:14:30|51.17|50.47|51.18|50.48|51.19|50.49|51.17|50.47|4
1656749680000|2022-07-02 08:14:40|51.19|50.49|51.21|50.51|51.21|50.51|51.19|50.49|7
1656749690000|2022-07-02 08:14:50|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|2
1656749700000|2022-07-02 08:15:00|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|4
1656749710000|2022-07-02 08:15:10|51.2|50.5|51.23|50.53|51.23|50.53|51.2|50.5|5
1656749720000|2022-07-02 08:15:20|51.22|50.52|51.23|50.53|51.23|50.53|51.22|50.52|2
1656749730000|2022-07-02 08:15:30|51.22|50.52|51.23|50.53|51.23|50.53|51.22|50.52|2
1656749770000|2022-07-02 08:16:10|51.22|50.52|51.2|50.5|51.22|50.52|51.2|50.5|5
1656749780000|2022-07-02 08:16:20|51.21|50.51|51.21|50.51|51.21|50.51|51.21|50.51|1
1656749800000|2022-07-02 08:16:40|51.22|50.52|51.22|50.52|51.22|50.52|51.21|50.51|9
1656749810000|2022-07-02 08:16:50|51.21|50.51|51.22|50.52|51.22|50.52|51.21|50.51|18
1656749820000|2022-07-02 08:17:00|51.21|50.51|51.2|50.5|51.22|50.52|51.2|50.5|10
1656749830000|2022-07-02 08:17:10|51.21|50.51|51.21|50.51|51.21|50.51|51.2|50.5|5
1656749840000|2022-07-02 08:17:20|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|2
1656749850000|2022-07-02 08:17:30|51.2|50.5|51.2|50.5|51.21|50.51|51.2|50.5|5
1656749860000|2022-07-02 08:17:40|51.21|50.51|51.21|50.51|51.21|50.51|51.21|50.51|1
1656749870000|2022-07-02 08:17:50|51.2|50.5|51.19|50.49|51.21|50.51|51.19|50.49|8
1656749880000|2022-07-02 08:18:00|51.2|50.5|51.19|50.49|51.2|50.5|51.19|50.49|2
1656749890000|2022-07-02 08:18:10|51.18|50.48|51.19|50.49|51.2|50.5|51.18|50.48|4
1656749900000|2022-07-02 08:18:20|51.2|50.5|51.2|50.5|51.21|50.51|51.19|50.49|13
1656749910000|2022-07-02 08:18:30|51.21|50.51|51.19|50.49|51.21|50.51|51.19|50.49|3
1656749920000|2022-07-02 08:18:40|51.2|50.5|51.19|50.49|51.2|50.5|51.19|50.49|2
1656749940000|2022-07-02 08:19:00|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1656749950000|2022-07-02 08:19:10|51.21|50.51|51.21|50.51|51.21|50.51|51.2|50.5|5
1656749960000|2022-07-02 08:19:20|51.2|50.5|51.2|50.5|51.21|50.51|51.2|50.5|7
1656749970000|2022-07-02 08:19:30|51.21|50.51|51.21|50.51|51.21|50.51|51.2|50.5|23
1656749980000|2022-07-02 08:19:40|51.2|50.5|51.2|50.5|51.21|50.51|51.2|50.5|13
1656749990000|2022-07-02 08:19:50|51.21|50.51|51.21|50.51|51.21|50.51|51.2|50.5|15
1656750000000|2022-07-02 08:20:00|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|4
1656750010000|2022-07-02 08:20:10|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1656750020000|2022-07-02 08:20:20|51.21|50.51|51.21|50.51|51.21|50.51|51.2|50.5|3
1656750030000|2022-07-02 08:20:30|51.2|50.5|51.21|50.51|51.21|50.51|51.2|50.5|6
1656750040000|2022-07-02 08:20:40|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1656750050000|2022-07-02 08:20:50|51.21|50.51|51.18|50.48|51.21|50.51|51.18|50.48|10
1656750060000|2022-07-02 08:21:00|51.17|50.47|51.18|50.48|51.18|50.48|51.17|50.47|10
1656750070000|2022-07-02 08:21:10|51.19|50.49|51.17|50.47|51.19|50.49|51.17|50.47|9
1656750080000|2022-07-02 08:21:20|51.18|50.48|51.18|50.48|51.18|50.48|51.17|50.47|3
1656750090000|2022-07-02 08:21:30|51.17|50.47|51.17|50.47|51.18|50.48|51.17|50.47|5
1656750100000|2022-07-02 08:21:40|51.18|50.48|51.17|50.47|51.18|50.48|51.17|50.47|2
1656750130000|2022-07-02 08:22:10|51.18|50.48|51.18|50.48|51.18|50.48|51.17|50.47|3
1656750140000|2022-07-02 08:22:20|51.19|50.49|51.19|50.49|51.19|50.49|51.19|50.49|1
1656750160000|2022-07-02 08:22:40|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|2
1656750170000|2022-07-02 08:22:50|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|6
1656750180000|2022-07-02 08:23:00|51.18|50.48|51.19|50.49|51.2|50.5|51.18|50.48|8
1656750190000|2022-07-02 08:23:10|51.2|50.5|51.19|50.49|51.2|50.5|51.19|50.49|8
1656750200000|2022-07-02 08:23:20|51.2|50.5|51.2|50.5|51.2|50.5|51.19|50.49|7
1656750210000|2022-07-02 08:23:30|51.19|50.49|51.23|50.53|51.23|50.53|51.19|50.49|5
1656750240000|2022-07-02 08:24:00|51.24|50.54|51.23|50.53|51.24|50.54|51.23|50.53|8
1656750250000|2022-07-02 08:24:10|51.24|50.54|51.24|50.54|51.24|50.54|51.23|50.53|5
1656750270000|2022-07-02 08:24:30|51.23|50.53|51.24|50.54|51.24|50.54|51.23|50.53|2
1656750280000|2022-07-02 08:24:40|51.25|50.55|51.25|50.55|51.25|50.55|51.25|50.55|1
1656750290000|2022-07-02 08:24:50|51.24|50.54|51.24|50.54|51.25|50.55|51.24|50.54|5
1656750300000|2022-07-02 08:25:00|51.25|50.55|51.24|50.54|51.25|50.55|51.24|50.54|8
1656750310000|2022-07-02 08:25:10|51.23|50.53|51.23|50.53|51.23|50.53|51.22|50.52|7
1656750320000|2022-07-02 08:25:20|51.24|50.54|51.23|50.53|51.24|50.54|51.23|50.53|4
1656750330000|2022-07-02 08:25:30|51.22|50.52|51.24|50.54|51.24|50.54|51.22|50.52|3
1656750360000|2022-07-02 08:26:00|51.23|50.53|51.24|50.54|51.24|50.54|51.23|50.53|6
1656750370000|2022-07-02 08:26:10|51.23|50.53|51.24|50.54|51.24|50.54|51.23|50.53|14
1656750380000|2022-07-02 08:26:20|51.23|50.53|51.23|50.53|51.24|50.54|51.23|50.53|15
1656750390000|2022-07-02 08:26:30|51.24|50.54|51.23|50.53|51.24|50.54|51.23|50.53|4
1656750420000|2022-07-02 08:27:00|51.22|50.52|51.23|50.53|51.23|50.53|51.22|50.52|2
1656750430000|2022-07-02 08:27:10|51.22|50.52|51.23|50.53|51.23|50.53|51.22|50.52|14
1656750440000|2022-07-02 08:27:20|51.22|50.52|51.23|50.53|51.23|50.53|51.22|50.52|16
1656750450000|2022-07-02 08:27:30|51.22|50.52|51.22|50.52|51.22|50.52|51.21|50.51|9
1656750460000|2022-07-02 08:27:40|51.21|50.51|51.22|50.52|51.22|50.52|51.21|50.51|2
1656750480000|2022-07-02 08:28:00|51.21|50.51|51.22|50.52|51.23|50.53|51.21|50.51|4
1656750500000|2022-07-02 08:28:20|51.23|50.53|51.22|50.52|51.23|50.53|51.22|50.52|8
1656750510000|2022-07-02 08:28:30|51.23|50.53|51.22|50.52|51.23|50.53|51.22|50.52|4
1656750530000|2022-07-02 08:28:50|51.21|50.51|51.22|50.52|51.22|50.52|51.21|50.51|2
1656750540000|2022-07-02 08:29:00|51.21|50.51|51.21|50.51|51.22|50.52|51.21|50.51|3
1656750550000|2022-07-02 08:29:10|51.22|50.52|51.21|50.51|51.22|50.52|51.21|50.51|2
1656750570000|2022-07-02 08:29:30|51.22|50.52|51.22|50.52|51.22|50.52|51.22|50.52|1
1656750580000|2022-07-02 08:29:40|51.21|50.51|51.22|50.52|51.22|50.52|51.21|50.51|4
1656750590000|2022-07-02 08:29:50|51.23|50.53|51.23|50.53|51.23|50.53|51.22|50.52|3
1656750600000|2022-07-02 08:30:00|51.22|50.52|51.22|50.52|51.23|50.53|51.22|50.52|15
1656750690000|2022-07-02 08:31:30|51.21|50.51|51.21|50.51|51.21|50.51|51.2|50.5|3
1656750700000|2022-07-02 08:31:40|51.2|50.5|51.2|50.5|51.2|50.5|51.2|50.5|1
1656750720000|2022-07-02 08:32:00|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|6
1656750730000|2022-07-02 08:32:10|51.18|50.48|51.18|50.48|51.18|50.48|51.18|50.48|1
1656750740000|2022-07-02 08:32:20|51.19|50.49|51.18|50.48|51.19|50.49|51.18|50.48|4
1656750750000|2022-07-02 08:32:30|51.17|50.47|51.17|50.47|51.17|50.47|51.17|50.47|1
1656750760000|2022-07-02 08:32:40|51.16|50.46|51.17|50.47|51.17|50.47|51.15|50.45|4
1656750770000|2022-07-02 08:32:50|51.18|50.48|51.18|50.48|51.18|50.48|51.18|50.48|1
1656750780000|2022-07-02 08:33:00|51.19|50.49|51.19|50.49|51.19|50.49|51.19|50.49|1
1656750800000|2022-07-02 08:33:20|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|6
1656750850000|2022-07-02 08:34:10|51.18|50.48|51.17|50.47|51.18|50.48|51.17|50.47|2
1656750860000|2022-07-02 08:34:20|51.16|50.46|51.17|50.47|51.17|50.47|51.16|50.46|2
1656750870000|2022-07-02 08:34:30|51.16|50.46|51.16|50.46|51.16|50.46|51.16|50.46|1
1656750880000|2022-07-02 08:34:40|51.15|50.45|51.15|50.45|51.16|50.46|51.14|50.44|5
1656750920000|2022-07-02 08:35:20|51.14|50.44|51.15|50.45|51.15|50.45|51.14|50.44|4
1656750930000|2022-07-02 08:35:30|51.14|50.44|51.14|50.44|51.15|50.45|51.14|50.44|7
1656750940000|2022-07-02 08:35:40|51.15|50.45|51.14|50.44|51.15|50.45|51.14|50.44|4
1656750980000|2022-07-02 08:36:20|51.13|50.43|51.12|50.42|51.13|50.43|51.11|50.41|4
1656750990000|2022-07-02 08:36:30|51.11|50.41|51.07|50.37|51.11|50.41|51.07|50.37|7
1656751000000|2022-07-02 08:36:40|51.08|50.38|51.08|50.38|51.09|50.39|51.07|50.37|13
1656751010000|2022-07-02 08:36:50|51.07|50.37|51.07|50.37|51.08|50.38|51.07|50.37|5
1656751020000|2022-07-02 08:37:00|51.06|50.36|51.07|50.37|51.07|50.37|51.06|50.36|2
1656751030000|2022-07-02 08:37:10|51.06|50.36|51.05|50.35|51.07|50.37|51.05|50.35|4
1656751040000|2022-07-02 08:37:20|51.06|50.36|51.03|50.33|51.06|50.36|51.03|50.33|6
1656751050000|2022-07-02 08:37:30|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|7
1656751060000|2022-07-02 08:37:40|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|8
1656751080000|2022-07-02 08:38:00|51.03|50.33|50.97|50.27|51.04|50.34|50.97|50.27|10
1656751090000|2022-07-02 08:38:10|50.98|50.28|50.96|50.26|50.98|50.28|50.95|50.25|9
1656751100000|2022-07-02 08:38:20|50.97|50.27|50.99|50.29|50.99|50.29|50.96|50.26|9
1656751110000|2022-07-02 08:38:30|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|7
1656751120000|2022-07-02 08:38:40|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|2
1656751130000|2022-07-02 08:38:50|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|3
1656751140000|2022-07-02 08:39:00|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656751150000|2022-07-02 08:39:10|50.97|50.27|50.96|50.26|50.98|50.28|50.96|50.26|4
1656751210000|2022-07-02 08:40:10|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656751220000|2022-07-02 08:40:20|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|4
1656751230000|2022-07-02 08:40:30|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|6
1656751240000|2022-07-02 08:40:40|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|4
1656751250000|2022-07-02 08:40:50|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656751260000|2022-07-02 08:41:00|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|5
1656751270000|2022-07-02 08:41:10|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|7
1656751280000|2022-07-02 08:41:20|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|13
1656751290000|2022-07-02 08:41:30|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656751300000|2022-07-02 08:41:40|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|7
1656751310000|2022-07-02 08:41:50|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|2
1656751320000|2022-07-02 08:42:00|50.98|50.28|50.99|50.29|50.99|50.29|50.97|50.27|4
1656751330000|2022-07-02 08:42:10|50.98|50.28|51|50.3|51|50.3|50.98|50.28|3
1656751340000|2022-07-02 08:42:20|50.99|50.29|51|50.3|51|50.3|50.99|50.29|12
1656751350000|2022-07-02 08:42:30|50.99|50.29|51|50.3|51|50.3|50.99|50.29|6
1656751360000|2022-07-02 08:42:40|50.99|50.29|51|50.3|51|50.3|50.99|50.29|2
1656751390000|2022-07-02 08:43:10|51.01|50.31|50.99|50.29|51.01|50.31|50.99|50.29|5
1656751400000|2022-07-02 08:43:20|51|50.3|50.99|50.29|51|50.3|50.99|50.29|2
1656751410000|2022-07-02 08:43:30|51|50.3|51|50.3|51|50.3|51|50.3|1
1656751440000|2022-07-02 08:44:00|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656751460000|2022-07-02 08:44:20|51|50.3|51|50.3|51|50.3|51|50.3|1
1656751480000|2022-07-02 08:44:40|50.99|50.29|51|50.3|51|50.3|50.99|50.29|2
1656751490000|2022-07-02 08:44:50|50.99|50.29|50.97|50.27|50.99|50.29|50.96|50.26|7
1656751500000|2022-07-02 08:45:00|50.98|50.28|50.98|50.28|50.98|50.28|50.97|50.27|5
1656751510000|2022-07-02 08:45:10|50.97|50.27|50.99|50.29|50.99|50.29|50.97|50.27|9
1656751520000|2022-07-02 08:45:20|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|7
1656751530000|2022-07-02 08:45:30|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|4
1656751550000|2022-07-02 08:45:50|50.97|50.27|50.99|50.29|51|50.3|50.97|50.27|7
1656751560000|2022-07-02 08:46:00|51|50.3|51.01|50.31|51.01|50.31|50.99|50.29|6
1656751570000|2022-07-02 08:46:10|51.02|50.32|51.01|50.31|51.03|50.33|51.01|50.31|10
1656751580000|2022-07-02 08:46:20|51|50.3|51.01|50.31|51.01|50.31|51|50.3|18
1656751590000|2022-07-02 08:46:30|51|50.3|51|50.3|51.01|50.31|51|50.3|15
1656751600000|2022-07-02 08:46:40|51.01|50.31|51|50.3|51.01|50.31|51|50.3|6
1656751610000|2022-07-02 08:46:50|51.01|50.31|51.01|50.31|51.01|50.31|51|50.3|9
1656751620000|2022-07-02 08:47:00|51|50.3|51.02|50.32|51.02|50.32|51|50.3|11
1656751630000|2022-07-02 08:47:10|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|3
1656751670000|2022-07-02 08:47:50|51|50.3|51|50.3|51.01|50.31|51|50.3|3
1656751680000|2022-07-02 08:48:00|51.01|50.31|51|50.3|51.01|50.31|50.99|50.29|10
1656751690000|2022-07-02 08:48:10|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656751730000|2022-07-02 08:48:50|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|3
1656751790000|2022-07-02 08:49:50|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|4
1656751800000|2022-07-02 08:50:00|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|2
1656751820000|2022-07-02 08:50:20|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656751830000|2022-07-02 08:50:30|51|50.3|51|50.3|51|50.3|51|50.3|1
1656751840000|2022-07-02 08:50:40|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656751850000|2022-07-02 08:50:50|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|4
1656751860000|2022-07-02 08:51:00|51|50.3|51|50.3|51|50.3|51|50.3|1
1656751870000|2022-07-02 08:51:10|51.01|50.31|51.01|50.31|51.01|50.31|51|50.3|3
1656751880000|2022-07-02 08:51:20|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656751930000|2022-07-02 08:52:10|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656751940000|2022-07-02 08:52:20|51.03|50.33|51.02|50.32|51.03|50.33|51.01|50.31|6
1656751950000|2022-07-02 08:52:30|51.01|50.31|50.97|50.27|51.02|50.32|50.96|50.26|11
1656751960000|2022-07-02 08:52:40|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656751970000|2022-07-02 08:52:50|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656751980000|2022-07-02 08:53:00|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656752020000|2022-07-02 08:53:40|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|10
1656752030000|2022-07-02 08:53:50|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|17
1656752040000|2022-07-02 08:54:00|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|4
1656752070000|2022-07-02 08:54:30|50.96|50.26|50.98|50.28|50.98|50.28|50.96|50.26|2
1656752080000|2022-07-02 08:54:40|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|3
1656752100000|2022-07-02 08:55:00|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|3
1656752140000|2022-07-02 08:55:40|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656752160000|2022-07-02 08:56:00|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656752170000|2022-07-02 08:56:10|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|12
1656752180000|2022-07-02 08:56:20|50.94|50.24|50.91|50.21|50.95|50.25|50.91|50.21|6
1656752200000|2022-07-02 08:56:40|50.9|50.2|50.88|50.18|50.9|50.2|50.88|50.18|3
1656752210000|2022-07-02 08:56:50|50.89|50.19|50.79|50.09|50.89|50.19|50.79|50.09|8
1656752220000|2022-07-02 08:57:00|50.8|50.1|50.86|50.16|50.86|50.16|50.8|50.1|11
1656752230000|2022-07-02 08:57:10|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|3
1656752240000|2022-07-02 08:57:20|50.86|50.16|50.82|50.12|50.86|50.16|50.82|50.12|7
1656752250000|2022-07-02 08:57:30|50.83|50.13|50.83|50.13|50.83|50.13|50.8|50.1|8
1656752260000|2022-07-02 08:57:40|50.82|50.12|50.81|50.11|50.83|50.13|50.81|50.11|4
1656752270000|2022-07-02 08:57:50|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|6
1656752280000|2022-07-02 08:58:00|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656752300000|2022-07-02 08:58:20|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|3
1656752310000|2022-07-02 08:58:30|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656752330000|2022-07-02 08:58:50|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|3
1656752340000|2022-07-02 08:59:00|50.82|50.12|50.79|50.09|50.82|50.12|50.79|50.09|2
1656752350000|2022-07-02 08:59:10|50.8|50.1|50.78|50.08|50.8|50.1|50.78|50.08|3
1656752360000|2022-07-02 08:59:20|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|2
1656752370000|2022-07-02 08:59:30|50.77|50.07|50.75|50.05|50.77|50.07|50.73|50.03|13
1656752390000|2022-07-02 08:59:50|50.76|50.06|50.77|50.07|50.78|50.08|50.76|50.06|12
1656752400000|2022-07-02 09:00:00|50.78|50.08|50.78|50.08|50.78|50.08|50.76|50.06|5
1656752430000|2022-07-02 09:00:30|50.77|50.07|50.79|50.09|50.8|50.1|50.77|50.07|11
1656752440000|2022-07-02 09:00:40|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|5
1656752480000|2022-07-02 09:01:20|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|5
1656752490000|2022-07-02 09:01:30|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|7
1656752500000|2022-07-02 09:01:40|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|6
1656752510000|2022-07-02 09:01:50|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|7
1656752520000|2022-07-02 09:02:00|50.8|50.1|50.8|50.1|50.81|50.11|50.79|50.09|13
1656752530000|2022-07-02 09:02:10|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|6
1656752540000|2022-07-02 09:02:20|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656752550000|2022-07-02 09:02:30|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|3
1656752560000|2022-07-02 09:02:40|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656752570000|2022-07-02 09:02:50|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1656752580000|2022-07-02 09:03:00|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656752590000|2022-07-02 09:03:10|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|4
1656752600000|2022-07-02 09:03:20|50.78|50.08|50.8|50.1|50.8|50.1|50.78|50.08|5
1656752610000|2022-07-02 09:03:30|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|2
1656752620000|2022-07-02 09:03:40|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|4
1656752630000|2022-07-02 09:03:50|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|6
1656752640000|2022-07-02 09:04:00|50.81|50.11|50.82|50.12|50.82|50.12|50.8|50.1|18
1656752650000|2022-07-02 09:04:10|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|17
1656752660000|2022-07-02 09:04:20|50.82|50.12|50.81|50.11|50.82|50.12|50.8|50.1|10
1656752670000|2022-07-02 09:04:30|50.8|50.1|50.79|50.09|50.82|50.12|50.79|50.09|6
1656752690000|2022-07-02 09:04:50|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656752700000|2022-07-02 09:05:00|50.8|50.1|50.79|50.09|50.81|50.11|50.79|50.09|6
1656752710000|2022-07-02 09:05:10|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|7
1656752720000|2022-07-02 09:05:20|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|14
1656752730000|2022-07-02 09:05:30|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|5
1656752740000|2022-07-02 09:05:40|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|5
1656752750000|2022-07-02 09:05:50|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|7
1656752760000|2022-07-02 09:06:00|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|4
1656752770000|2022-07-02 09:06:10|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|12
1656752780000|2022-07-02 09:06:20|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|2
1656752800000|2022-07-02 09:06:40|50.78|50.08|50.78|50.08|50.79|50.09|50.77|50.07|6
1656752810000|2022-07-02 09:06:50|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|11
1656752820000|2022-07-02 09:07:00|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656752830000|2022-07-02 09:07:10|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|7
1656752850000|2022-07-02 09:07:30|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|8
1656752860000|2022-07-02 09:07:40|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|3
1656752870000|2022-07-02 09:07:50|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|6
1656752880000|2022-07-02 09:08:00|50.81|50.11|50.82|50.12|50.82|50.12|50.8|50.1|12
1656752900000|2022-07-02 09:08:20|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656752910000|2022-07-02 09:08:30|50.84|50.14|50.85|50.15|50.85|50.15|50.83|50.13|8
1656752920000|2022-07-02 09:08:40|50.84|50.14|50.83|50.13|50.84|50.14|50.82|50.12|6
1656752930000|2022-07-02 09:08:50|50.8|50.1|50.81|50.11|50.82|50.12|50.8|50.1|8
1656752940000|2022-07-02 09:09:00|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656752960000|2022-07-02 09:09:20|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656752970000|2022-07-02 09:09:30|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|3
1656752980000|2022-07-02 09:09:40|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|3
1656752990000|2022-07-02 09:09:50|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656753000000|2022-07-02 09:10:00|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|6
1656753010000|2022-07-02 09:10:10|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|3
1656753030000|2022-07-02 09:10:30|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656753040000|2022-07-02 09:10:40|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|10
1656753060000|2022-07-02 09:11:00|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|3
1656753080000|2022-07-02 09:11:20|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|5
1656753090000|2022-07-02 09:11:30|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|4
1656753140000|2022-07-02 09:12:20|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656753150000|2022-07-02 09:12:30|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|6
1656753160000|2022-07-02 09:12:40|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656753170000|2022-07-02 09:12:50|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|5
1656753180000|2022-07-02 09:13:00|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|4
1656753220000|2022-07-02 09:13:40|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656753230000|2022-07-02 09:13:50|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656753240000|2022-07-02 09:14:00|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656753250000|2022-07-02 09:14:10|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|2
1656753260000|2022-07-02 09:14:20|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656753270000|2022-07-02 09:14:30|50.9|50.2|50.89|50.19|50.9|50.2|50.88|50.18|6
1656753290000|2022-07-02 09:14:50|50.88|50.18|50.9|50.2|50.9|50.2|50.88|50.18|2
1656753300000|2022-07-02 09:15:00|50.89|50.19|50.89|50.19|50.9|50.2|50.88|50.18|5
1656753320000|2022-07-02 09:15:20|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|3
1656753340000|2022-07-02 09:15:40|50.91|50.21|50.89|50.19|50.91|50.21|50.88|50.18|8
1656753360000|2022-07-02 09:16:00|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656753390000|2022-07-02 09:16:30|50.89|50.19|50.87|50.17|50.89|50.19|50.87|50.17|3
1656753420000|2022-07-02 09:17:00|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656753440000|2022-07-02 09:17:20|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656753450000|2022-07-02 09:17:30|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656753460000|2022-07-02 09:17:40|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|2
1656753470000|2022-07-02 09:17:50|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656753480000|2022-07-02 09:18:00|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|13
1656753490000|2022-07-02 09:18:10|50.85|50.15|50.84|50.14|50.86|50.16|50.83|50.13|12
1656753500000|2022-07-02 09:18:20|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|9
1656753510000|2022-07-02 09:18:30|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|8
1656753520000|2022-07-02 09:18:40|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|3
1656753540000|2022-07-02 09:19:00|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|4
1656753550000|2022-07-02 09:19:10|50.83|50.13|50.82|50.12|50.84|50.14|50.82|50.12|8
1656753590000|2022-07-02 09:19:50|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656753610000|2022-07-02 09:20:10|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656753680000|2022-07-02 09:21:20|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|5
1656753690000|2022-07-02 09:21:30|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|2
1656753700000|2022-07-02 09:21:40|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656753790000|2022-07-02 09:23:10|50.8|50.1|50.78|50.08|50.8|50.1|50.78|50.08|8
1656753810000|2022-07-02 09:23:30|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656753830000|2022-07-02 09:23:50|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|2
1656753840000|2022-07-02 09:24:00|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|14
1656753850000|2022-07-02 09:24:10|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656753860000|2022-07-02 09:24:20|50.78|50.08|50.75|50.05|50.78|50.08|50.75|50.05|8
1656753870000|2022-07-02 09:24:30|50.73|50.03|50.73|50.03|50.74|50.04|50.73|50.03|5
1656753880000|2022-07-02 09:24:40|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|2
1656753890000|2022-07-02 09:24:50|50.7|50|50.7|50|50.7|50|50.7|50|1
1656753900000|2022-07-02 09:25:00|50.69|49.99|50.65|49.95|50.69|49.99|50.65|49.95|8
1656753910000|2022-07-02 09:25:10|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|7
1656753920000|2022-07-02 09:25:20|50.65|49.95|50.63|49.93|50.66|49.96|50.62|49.92|6
1656753930000|2022-07-02 09:25:30|50.62|49.92|50.62|49.92|50.63|49.93|50.62|49.92|5
1656753940000|2022-07-02 09:25:40|50.61|49.91|50.61|49.91|50.61|49.91|50.6|49.9|7
1656753950000|2022-07-02 09:25:50|50.6|49.9|50.54|49.84|50.61|49.91|50.54|49.84|8
1656753960000|2022-07-02 09:26:00|50.53|49.83|50.52|49.82|50.53|49.83|50.51|49.81|14
1656753970000|2022-07-02 09:26:10|50.51|49.81|50.39|49.69|50.51|49.81|50.38|49.68|18
1656753980000|2022-07-02 09:26:20|50.41|49.71|50.41|49.71|50.43|49.73|50.4|49.7|9
1656753990000|2022-07-02 09:26:30|50.42|49.72|50.41|49.71|50.42|49.72|50.4|49.7|8
1656754000000|2022-07-02 09:26:40|50.4|49.7|50.39|49.69|50.41|49.71|50.39|49.69|12
1656754010000|2022-07-02 09:26:50|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|7
1656754020000|2022-07-02 09:27:00|50.39|49.69|50.26|49.56|50.4|49.7|50.26|49.56|11
1656754030000|2022-07-02 09:27:10|50.24|49.54|50.21|49.51|50.24|49.54|50.13|49.43|20
1656754040000|2022-07-02 09:27:20|50.22|49.52|50.25|49.55|50.25|49.55|50.22|49.52|4
1656754050000|2022-07-02 09:27:30|50.24|49.54|50.27|49.57|50.27|49.57|50.24|49.54|11
1656754060000|2022-07-02 09:27:40|50.28|49.58|50.25|49.55|50.28|49.58|50.25|49.55|11
1656754070000|2022-07-02 09:27:50|50.24|49.54|50.19|49.49|50.24|49.54|50.17|49.47|7
1656754080000|2022-07-02 09:28:00|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|6
1656754090000|2022-07-02 09:28:10|50.18|49.48|50.16|49.46|50.18|49.48|50.14|49.44|16
1656754100000|2022-07-02 09:28:20|50.17|49.47|50.14|49.44|50.2|49.5|50.13|49.43|11
1656754110000|2022-07-02 09:28:30|50.15|49.45|50.17|49.47|50.17|49.47|50.14|49.44|9
1656754120000|2022-07-02 09:28:40|50.18|49.48|50.18|49.48|50.19|49.49|50.17|49.47|9
1656754130000|2022-07-02 09:28:50|50.19|49.49|50.19|49.49|50.21|49.51|50.18|49.48|17
1656754140000|2022-07-02 09:29:00|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|2
1656754150000|2022-07-02 09:29:10|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|6
1656754160000|2022-07-02 09:29:20|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|4
1656754170000|2022-07-02 09:29:30|50.2|49.5|50.22|49.52|50.22|49.52|50.2|49.5|13
1656754180000|2022-07-02 09:29:40|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|6
1656754190000|2022-07-02 09:29:50|50.21|49.51|50.21|49.51|50.22|49.52|50.2|49.5|9
1656754200000|2022-07-02 09:30:00|50.2|49.5|50.18|49.48|50.2|49.5|50.17|49.47|11
1656754210000|2022-07-02 09:30:10|50.17|49.47|50.2|49.5|50.21|49.51|50.17|49.47|8
1656754220000|2022-07-02 09:30:20|50.19|49.49|50.2|49.5|50.21|49.51|50.19|49.49|6
1656754230000|2022-07-02 09:30:30|50.21|49.51|50.27|49.57|50.27|49.57|50.21|49.51|9
1656754240000|2022-07-02 09:30:40|50.28|49.58|50.3|49.6|50.3|49.6|50.26|49.56|11
1656754250000|2022-07-02 09:30:50|50.31|49.61|50.32|49.62|50.32|49.62|50.31|49.61|6
1656754260000|2022-07-02 09:31:00|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1656754270000|2022-07-02 09:31:10|50.35|49.65|50.38|49.68|50.38|49.68|50.35|49.65|6
1656754280000|2022-07-02 09:31:20|50.39|49.69|50.41|49.71|50.43|49.73|50.38|49.68|15
1656754290000|2022-07-02 09:31:30|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|9
1656754300000|2022-07-02 09:31:40|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|8
1656754320000|2022-07-02 09:32:00|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|3
1656754340000|2022-07-02 09:32:20|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|2
1656754350000|2022-07-02 09:32:30|50.38|49.68|50.39|49.69|50.4|49.7|50.38|49.68|4
1656754360000|2022-07-02 09:32:40|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656754370000|2022-07-02 09:32:50|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656754380000|2022-07-02 09:33:00|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|5
1656754390000|2022-07-02 09:33:10|50.42|49.72|50.4|49.7|50.42|49.72|50.4|49.7|11
1656754400000|2022-07-02 09:33:20|50.41|49.71|50.33|49.63|50.41|49.71|50.33|49.63|12
1656754410000|2022-07-02 09:33:30|50.32|49.62|50.31|49.61|50.33|49.63|50.31|49.61|10
1656754420000|2022-07-02 09:33:40|50.32|49.62|50.31|49.61|50.32|49.62|50.31|49.61|2
1656754430000|2022-07-02 09:33:50|50.32|49.62|50.31|49.61|50.32|49.62|50.31|49.61|2
1656754440000|2022-07-02 09:34:00|50.32|49.62|50.31|49.61|50.32|49.62|50.29|49.59|6
1656754450000|2022-07-02 09:34:10|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|8
1656754460000|2022-07-02 09:34:20|50.3|49.6|50.3|49.6|50.31|49.61|50.3|49.6|3
1656754470000|2022-07-02 09:34:30|50.31|49.61|50.31|49.61|50.31|49.61|50.3|49.6|7
1656754480000|2022-07-02 09:34:40|50.3|49.6|50.32|49.62|50.32|49.62|50.3|49.6|8
1656754490000|2022-07-02 09:34:50|50.31|49.61|50.29|49.59|50.32|49.62|50.29|49.59|9
1656754500000|2022-07-02 09:35:00|50.3|49.6|50.31|49.61|50.31|49.61|50.29|49.59|11
1656754510000|2022-07-02 09:35:10|50.32|49.62|50.3|49.6|50.32|49.62|50.3|49.6|3
1656754520000|2022-07-02 09:35:20|50.29|49.59|50.32|49.62|50.32|49.62|50.29|49.59|4
1656754530000|2022-07-02 09:35:30|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|2
1656754550000|2022-07-02 09:35:50|50.32|49.62|50.31|49.61|50.32|49.62|50.31|49.61|4
1656754560000|2022-07-02 09:36:00|50.32|49.62|50.32|49.62|50.32|49.62|50.3|49.6|15
1656754570000|2022-07-02 09:36:10|50.31|49.61|50.32|49.62|50.32|49.62|50.31|49.61|2
1656754580000|2022-07-02 09:36:20|50.31|49.61|50.31|49.61|50.32|49.62|50.29|49.59|6
1656754590000|2022-07-02 09:36:30|50.32|49.62|50.32|49.62|50.33|49.63|50.32|49.62|3
1656754600000|2022-07-02 09:36:40|50.33|49.63|50.38|49.68|50.38|49.68|50.32|49.62|13
1656754610000|2022-07-02 09:36:50|50.39|49.69|50.42|49.72|50.42|49.72|50.39|49.69|5
1656754620000|2022-07-02 09:37:00|50.43|49.73|50.43|49.73|50.44|49.74|50.42|49.72|7
1656754630000|2022-07-02 09:37:10|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|5
1656754640000|2022-07-02 09:37:20|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|6
1656754650000|2022-07-02 09:37:30|50.43|49.73|50.42|49.72|50.44|49.74|50.42|49.72|4
1656754660000|2022-07-02 09:37:40|50.43|49.73|50.42|49.72|50.44|49.74|50.42|49.72|4
1656754670000|2022-07-02 09:37:50|50.43|49.73|50.48|49.78|50.48|49.78|50.42|49.72|7
1656754680000|2022-07-02 09:38:00|50.49|49.79|50.52|49.82|50.52|49.82|50.49|49.79|6
1656754710000|2022-07-02 09:38:30|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|7
1656754720000|2022-07-02 09:38:40|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|8
1656754730000|2022-07-02 09:38:50|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|8
1656754740000|2022-07-02 09:39:00|50.47|49.77|50.49|49.79|50.49|49.79|50.47|49.77|7
1656754750000|2022-07-02 09:39:10|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|2
1656754780000|2022-07-02 09:39:40|50.5|49.8|50.5|49.8|50.5|49.8|50.49|49.79|3
1656754790000|2022-07-02 09:39:50|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|6
1656754800000|2022-07-02 09:40:00|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656754810000|2022-07-02 09:40:10|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656754820000|2022-07-02 09:40:20|50.5|49.8|50.49|49.79|50.5|49.8|50.49|49.79|2
1656754830000|2022-07-02 09:40:30|50.5|49.8|50.5|49.8|50.5|49.8|50.5|49.8|1
1656754840000|2022-07-02 09:40:40|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|12
1656754850000|2022-07-02 09:40:50|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656754880000|2022-07-02 09:41:20|50.49|49.79|50.47|49.77|50.49|49.79|50.47|49.77|3
1656754890000|2022-07-02 09:41:30|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656754910000|2022-07-02 09:41:50|50.45|49.75|50.44|49.74|50.45|49.75|50.43|49.73|3
1656754920000|2022-07-02 09:42:00|50.42|49.72|50.4|49.7|50.42|49.72|50.4|49.7|7
1656754930000|2022-07-02 09:42:10|50.41|49.71|50.41|49.71|50.41|49.71|50.4|49.7|3
1656754950000|2022-07-02 09:42:30|50.4|49.7|50.32|49.62|50.4|49.7|50.31|49.61|8
1656754960000|2022-07-02 09:42:40|50.31|49.61|50.3|49.6|50.31|49.61|50.29|49.59|7
1656754970000|2022-07-02 09:42:50|50.29|49.59|50.25|49.55|50.3|49.6|50.25|49.55|7
1656754980000|2022-07-02 09:43:00|50.26|49.56|50.26|49.56|50.26|49.56|50.25|49.55|7
1656754990000|2022-07-02 09:43:10|50.25|49.55|50.28|49.58|50.29|49.59|50.25|49.55|8
1656755000000|2022-07-02 09:43:20|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1656755010000|2022-07-02 09:43:30|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|5
1656755020000|2022-07-02 09:43:40|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|4
1656755030000|2022-07-02 09:43:50|50.27|49.57|50.3|49.6|50.31|49.61|50.27|49.57|12
1656755040000|2022-07-02 09:44:00|50.31|49.61|50.31|49.61|50.32|49.62|50.31|49.61|3
1656755050000|2022-07-02 09:44:10|50.32|49.62|50.31|49.61|50.32|49.62|50.31|49.61|2
1656755060000|2022-07-02 09:44:20|50.32|49.62|50.32|49.62|50.32|49.62|50.31|49.61|9
1656755070000|2022-07-02 09:44:30|50.31|49.61|50.33|49.63|50.33|49.63|50.31|49.61|7
1656755080000|2022-07-02 09:44:40|50.32|49.62|50.32|49.62|50.33|49.63|50.32|49.62|3
1656755090000|2022-07-02 09:44:50|50.33|49.63|50.32|49.62|50.33|49.63|50.32|49.62|4
1656755100000|2022-07-02 09:45:00|50.33|49.63|50.32|49.62|50.33|49.63|50.32|49.62|14
1656755130000|2022-07-02 09:45:30|50.33|49.63|50.32|49.62|50.33|49.63|50.32|49.62|4
1656755140000|2022-07-02 09:45:40|50.33|49.63|50.33|49.63|50.34|49.64|50.32|49.62|7
1656755160000|2022-07-02 09:46:00|50.34|49.64|50.34|49.64|50.34|49.64|50.33|49.63|3
1656755180000|2022-07-02 09:46:20|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|2
1656755190000|2022-07-02 09:46:30|50.35|49.65|50.38|49.68|50.38|49.68|50.35|49.65|4
1656755200000|2022-07-02 09:46:40|50.39|49.69|50.41|49.71|50.41|49.71|50.39|49.69|17
1656755210000|2022-07-02 09:46:50|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|4
1656755220000|2022-07-02 09:47:00|50.42|49.72|50.42|49.72|50.43|49.73|50.41|49.71|7
1656755230000|2022-07-02 09:47:10|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656755240000|2022-07-02 09:47:20|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|3
1656755250000|2022-07-02 09:47:30|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656755260000|2022-07-02 09:47:40|50.41|49.71|50.4|49.7|50.41|49.71|50.4|49.7|8
1656755280000|2022-07-02 09:48:00|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656755290000|2022-07-02 09:48:10|50.42|49.72|50.43|49.73|50.43|49.73|50.41|49.71|4
1656755300000|2022-07-02 09:48:20|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|7
1656755310000|2022-07-02 09:48:30|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|4
1656755320000|2022-07-02 09:48:40|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|5
1656755330000|2022-07-02 09:48:50|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|2
1656755340000|2022-07-02 09:49:00|50.44|49.74|50.43|49.73|50.44|49.74|50.43|49.73|2
1656755350000|2022-07-02 09:49:10|50.44|49.74|50.43|49.73|50.44|49.74|50.43|49.73|16
1656755360000|2022-07-02 09:49:20|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|5
1656755380000|2022-07-02 09:49:40|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|9
1656755390000|2022-07-02 09:49:50|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656755400000|2022-07-02 09:50:00|50.44|49.74|50.43|49.73|50.44|49.74|50.43|49.73|4
1656755410000|2022-07-02 09:50:10|50.44|49.74|50.42|49.72|50.44|49.74|50.42|49.72|5
1656755420000|2022-07-02 09:50:20|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656755430000|2022-07-02 09:50:30|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|8
1656755440000|2022-07-02 09:50:40|50.43|49.73|50.44|49.74|50.44|49.74|50.41|49.71|13
1656755450000|2022-07-02 09:50:50|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|10
1656755460000|2022-07-02 09:51:00|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|5
1656755470000|2022-07-02 09:51:10|50.44|49.74|50.46|49.76|50.46|49.76|50.44|49.74|11
1656755480000|2022-07-02 09:51:20|50.47|49.77|50.51|49.81|50.52|49.82|50.47|49.77|10
1656755490000|2022-07-02 09:51:30|50.52|49.82|50.54|49.84|50.54|49.84|50.52|49.82|3
1656755500000|2022-07-02 09:51:40|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656755510000|2022-07-02 09:51:50|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|3
1656755520000|2022-07-02 09:52:00|50.54|49.84|50.53|49.83|50.55|49.85|50.53|49.83|5
1656755530000|2022-07-02 09:52:10|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|3
1656755540000|2022-07-02 09:52:20|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656755550000|2022-07-02 09:52:30|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|13
1656755560000|2022-07-02 09:52:40|50.53|49.83|50.53|49.83|50.54|49.84|50.53|49.83|7
1656755570000|2022-07-02 09:52:50|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656755580000|2022-07-02 09:53:00|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656755590000|2022-07-02 09:53:10|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|8
1656755600000|2022-07-02 09:53:20|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|4
1656755610000|2022-07-02 09:53:30|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|4
1656755620000|2022-07-02 09:53:40|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|16
1656755630000|2022-07-02 09:53:50|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|17
1656755640000|2022-07-02 09:54:00|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|4
1656755650000|2022-07-02 09:54:10|50.53|49.83|50.52|49.82|50.54|49.84|50.52|49.82|8
1656755660000|2022-07-02 09:54:20|50.51|49.81|50.48|49.78|50.51|49.81|50.48|49.78|6
1656755670000|2022-07-02 09:54:30|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|2
1656755680000|2022-07-02 09:54:40|50.49|49.79|50.49|49.79|50.49|49.79|50.48|49.78|3
1656755690000|2022-07-02 09:54:50|50.48|49.78|50.48|49.78|50.49|49.79|50.48|49.78|11
1656755700000|2022-07-02 09:55:00|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|10
1656755710000|2022-07-02 09:55:10|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656755720000|2022-07-02 09:55:20|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|10
1656755730000|2022-07-02 09:55:30|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|4
1656755740000|2022-07-02 09:55:40|50.48|49.78|50.48|49.78|50.49|49.79|50.48|49.78|13
1656755750000|2022-07-02 09:55:50|50.49|49.79|50.47|49.77|50.49|49.79|50.47|49.77|3
1656755770000|2022-07-02 09:56:10|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|2
1656755780000|2022-07-02 09:56:20|50.48|49.78|50.48|49.78|50.48|49.78|50.47|49.77|5
1656755790000|2022-07-02 09:56:30|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|2
1656755850000|2022-07-02 09:57:30|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|4
1656755880000|2022-07-02 09:58:00|50.49|49.79|50.5|49.8|50.51|49.81|50.49|49.79|8
1656755890000|2022-07-02 09:58:10|50.51|49.81|50.5|49.8|50.51|49.81|50.49|49.79|10
1656755900000|2022-07-02 09:58:20|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656755910000|2022-07-02 09:58:30|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|5
1656755920000|2022-07-02 09:58:40|50.52|49.82|50.54|49.84|50.54|49.84|50.51|49.81|7
1656755930000|2022-07-02 09:58:50|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656755940000|2022-07-02 09:59:00|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656755950000|2022-07-02 09:59:10|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656755960000|2022-07-02 09:59:20|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656755980000|2022-07-02 09:59:40|50.56|49.86|50.59|49.89|50.59|49.89|50.56|49.86|6
1656755990000|2022-07-02 09:59:50|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|4
1656756000000|2022-07-02 10:00:00|50.58|49.88|50.61|49.91|50.61|49.91|50.58|49.88|4
1656756010000|2022-07-02 10:00:10|50.6|49.9|50.61|49.91|50.61|49.91|50.59|49.89|4
1656756020000|2022-07-02 10:00:20|50.62|49.92|50.62|49.92|50.62|49.92|50.61|49.91|7
1656756030000|2022-07-02 10:00:30|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656756040000|2022-07-02 10:00:40|50.62|49.92|50.61|49.91|50.62|49.92|50.6|49.9|4
1656756050000|2022-07-02 10:00:50|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|3
1656756060000|2022-07-02 10:01:00|50.58|49.88|50.57|49.87|50.59|49.89|50.57|49.87|6
1656756070000|2022-07-02 10:01:10|50.6|49.9|50.59|49.89|50.6|49.9|50.58|49.88|10
1656756080000|2022-07-02 10:01:20|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656756090000|2022-07-02 10:01:30|50.58|49.88|50.6|49.9|50.6|49.9|50.58|49.88|3
1656756100000|2022-07-02 10:01:40|50.61|49.91|50.64|49.94|50.64|49.94|50.61|49.91|4
1656756110000|2022-07-02 10:01:50|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656756120000|2022-07-02 10:02:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656756130000|2022-07-02 10:02:10|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|6
1656756140000|2022-07-02 10:02:20|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|10
1656756150000|2022-07-02 10:02:30|50.63|49.93|50.62|49.92|50.65|49.95|50.62|49.92|8
1656756160000|2022-07-02 10:02:40|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|7
1656756170000|2022-07-02 10:02:50|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|5
1656756180000|2022-07-02 10:03:00|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|7
1656756190000|2022-07-02 10:03:10|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|4
1656756200000|2022-07-02 10:03:20|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|9
1656756210000|2022-07-02 10:03:30|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|15
1656756220000|2022-07-02 10:03:40|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|2
1656756230000|2022-07-02 10:03:50|50.6|49.9|50.58|49.88|50.61|49.91|50.57|49.87|10
1656756240000|2022-07-02 10:04:00|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|3
1656756250000|2022-07-02 10:04:10|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|11
1656756260000|2022-07-02 10:04:20|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656756270000|2022-07-02 10:04:30|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|4
1656756280000|2022-07-02 10:04:40|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|4
1656756290000|2022-07-02 10:04:50|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|12
1656756300000|2022-07-02 10:05:00|50.58|49.88|50.55|49.85|50.58|49.88|50.55|49.85|10
1656756320000|2022-07-02 10:05:20|50.56|49.86|50.55|49.85|50.56|49.86|50.54|49.84|6
1656756330000|2022-07-02 10:05:30|50.54|49.84|50.55|49.85|50.56|49.86|50.54|49.84|8
1656756340000|2022-07-02 10:05:40|50.56|49.86|50.55|49.85|50.56|49.86|50.54|49.84|10
1656756350000|2022-07-02 10:05:50|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656756360000|2022-07-02 10:06:00|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|5
1656756370000|2022-07-02 10:06:10|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|5
1656756380000|2022-07-02 10:06:20|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|15
1656756390000|2022-07-02 10:06:30|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|4
1656756410000|2022-07-02 10:06:50|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|3
1656756420000|2022-07-02 10:07:00|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|8
1656756430000|2022-07-02 10:07:10|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656756440000|2022-07-02 10:07:20|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|4
1656756450000|2022-07-02 10:07:30|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|3
1656756460000|2022-07-02 10:07:40|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656756470000|2022-07-02 10:07:50|50.55|49.85|50.55|49.85|50.56|49.86|50.54|49.84|7
1656756480000|2022-07-02 10:08:00|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|4
1656756500000|2022-07-02 10:08:20|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656756510000|2022-07-02 10:08:30|50.55|49.85|50.53|49.83|50.56|49.86|50.53|49.83|6
1656756520000|2022-07-02 10:08:40|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|16
1656756530000|2022-07-02 10:08:50|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|7
1656756540000|2022-07-02 10:09:00|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656756570000|2022-07-02 10:09:30|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656756580000|2022-07-02 10:09:40|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|4
1656756590000|2022-07-02 10:09:50|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|14
1656756600000|2022-07-02 10:10:00|50.53|49.83|50.52|49.82|50.53|49.83|50.51|49.81|8
1656756610000|2022-07-02 10:10:10|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|7
1656756620000|2022-07-02 10:10:20|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|6
1656756650000|2022-07-02 10:10:50|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|3
1656756670000|2022-07-02 10:11:10|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|5
1656756690000|2022-07-02 10:11:30|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|2
1656756700000|2022-07-02 10:11:40|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656756710000|2022-07-02 10:11:50|50.54|49.84|50.55|49.85|50.56|49.86|50.54|49.84|11
1656756720000|2022-07-02 10:12:00|50.56|49.86|50.6|49.9|50.6|49.9|50.56|49.86|9
1656756730000|2022-07-02 10:12:10|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|7
1656756740000|2022-07-02 10:12:20|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|4
1656756750000|2022-07-02 10:12:30|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656756760000|2022-07-02 10:12:40|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|3
1656756770000|2022-07-02 10:12:50|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|13
1656756780000|2022-07-02 10:13:00|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656756790000|2022-07-02 10:13:10|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656756810000|2022-07-02 10:13:30|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656756860000|2022-07-02 10:14:20|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656756890000|2022-07-02 10:14:50|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|5
1656756900000|2022-07-02 10:15:00|50.58|49.88|50.59|49.89|50.59|49.89|50.57|49.87|4
1656756920000|2022-07-02 10:15:20|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|7
1656756930000|2022-07-02 10:15:30|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|15
1656756940000|2022-07-02 10:15:40|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|11
1656756950000|2022-07-02 10:15:50|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|8
1656756960000|2022-07-02 10:16:00|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|6
1656756970000|2022-07-02 10:16:10|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656756990000|2022-07-02 10:16:30|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|3
1656757010000|2022-07-02 10:16:50|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|3
1656757020000|2022-07-02 10:17:00|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|3
1656757030000|2022-07-02 10:17:10|50.59|49.89|50.56|49.86|50.59|49.89|50.56|49.86|4
1656757050000|2022-07-02 10:17:30|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|15
1656757060000|2022-07-02 10:17:40|50.56|49.86|50.52|49.82|50.57|49.87|50.52|49.82|9
1656757070000|2022-07-02 10:17:50|50.51|49.81|50.51|49.81|50.51|49.81|50.5|49.8|5
1656757080000|2022-07-02 10:18:00|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|6
1656757090000|2022-07-02 10:18:10|50.52|49.82|50.52|49.82|50.52|49.82|50.51|49.81|7
1656757100000|2022-07-02 10:18:20|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|2
1656757110000|2022-07-02 10:18:30|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656757120000|2022-07-02 10:18:40|50.52|49.82|50.52|49.82|50.53|49.83|50.52|49.82|5
1656757130000|2022-07-02 10:18:50|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|4
1656757140000|2022-07-02 10:19:00|50.53|49.83|50.54|49.84|50.54|49.84|50.52|49.82|4
1656757160000|2022-07-02 10:19:20|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656757170000|2022-07-02 10:19:30|50.53|49.83|50.53|49.83|50.54|49.84|50.53|49.83|19
1656757180000|2022-07-02 10:19:40|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656757200000|2022-07-02 10:20:00|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656757210000|2022-07-02 10:20:10|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|6
1656757240000|2022-07-02 10:20:40|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656757250000|2022-07-02 10:20:50|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656757260000|2022-07-02 10:21:00|50.52|49.82|50.52|49.82|50.53|49.83|50.51|49.81|7
1656757270000|2022-07-02 10:21:10|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|4
1656757280000|2022-07-02 10:21:20|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|6
1656757300000|2022-07-02 10:21:40|50.51|49.81|50.5|49.8|50.52|49.82|50.5|49.8|12
1656757310000|2022-07-02 10:21:50|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|6
1656757320000|2022-07-02 10:22:00|50.49|49.79|50.49|49.79|50.49|49.79|50.48|49.78|3
1656757330000|2022-07-02 10:22:10|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|2
1656757340000|2022-07-02 10:22:20|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|5
1656757350000|2022-07-02 10:22:30|50.47|49.77|50.46|49.76|50.47|49.77|50.45|49.75|10
1656757360000|2022-07-02 10:22:40|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656757370000|2022-07-02 10:22:50|50.45|49.75|50.42|49.72|50.45|49.75|50.42|49.72|10
1656757380000|2022-07-02 10:23:00|50.43|49.73|50.39|49.69|50.43|49.73|50.39|49.69|15
1656757390000|2022-07-02 10:23:10|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|2
1656757430000|2022-07-02 10:23:50|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|14
1656757440000|2022-07-02 10:24:00|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|3
1656757450000|2022-07-02 10:24:10|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656757470000|2022-07-02 10:24:30|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|9
1656757480000|2022-07-02 10:24:40|50.41|49.71|50.4|49.7|50.41|49.71|50.4|49.7|16
1656757490000|2022-07-02 10:24:50|50.41|49.71|50.41|49.71|50.41|49.71|50.4|49.7|11
1656757500000|2022-07-02 10:25:00|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|5
1656757520000|2022-07-02 10:25:20|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|6
1656757530000|2022-07-02 10:25:30|50.41|49.71|50.4|49.7|50.42|49.72|50.4|49.7|4
1656757550000|2022-07-02 10:25:50|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1656757570000|2022-07-02 10:26:10|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|3
1656757590000|2022-07-02 10:26:30|50.39|49.69|50.37|49.67|50.39|49.69|50.37|49.67|3
1656757600000|2022-07-02 10:26:40|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1656757610000|2022-07-02 10:26:50|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|4
1656757620000|2022-07-02 10:27:00|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|3
1656757630000|2022-07-02 10:27:10|50.37|49.67|50.39|49.69|50.39|49.69|50.36|49.66|9
1656757640000|2022-07-02 10:27:20|50.4|49.7|50.41|49.71|50.41|49.71|50.39|49.69|12
1656757650000|2022-07-02 10:27:30|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|3
1656757660000|2022-07-02 10:27:40|50.41|49.71|50.42|49.72|50.42|49.72|50.4|49.7|12
1656757670000|2022-07-02 10:27:50|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|5
1656757680000|2022-07-02 10:28:00|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656757690000|2022-07-02 10:28:10|50.4|49.7|50.41|49.71|50.42|49.72|50.4|49.7|12
1656757700000|2022-07-02 10:28:20|50.42|49.72|50.43|49.73|50.43|49.73|50.41|49.71|10
1656757720000|2022-07-02 10:28:40|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|2
1656757730000|2022-07-02 10:28:50|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|2
1656757740000|2022-07-02 10:29:00|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656757750000|2022-07-02 10:29:10|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|4
1656757770000|2022-07-02 10:29:30|50.46|49.76|50.49|49.79|50.49|49.79|50.45|49.75|10
1656757780000|2022-07-02 10:29:40|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|6
1656757790000|2022-07-02 10:29:50|50.48|49.78|50.49|49.79|50.5|49.8|50.48|49.78|4
1656757800000|2022-07-02 10:30:00|50.5|49.8|50.51|49.81|50.51|49.81|50.5|49.8|6
1656757810000|2022-07-02 10:30:10|50.5|49.8|50.48|49.78|50.5|49.8|50.48|49.78|5
1656757830000|2022-07-02 10:30:30|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|6
1656757840000|2022-07-02 10:30:40|50.49|49.79|50.49|49.79|50.49|49.79|50.48|49.78|11
1656757850000|2022-07-02 10:30:50|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|14
1656757890000|2022-07-02 10:31:30|50.48|49.78|50.45|49.75|50.48|49.78|50.45|49.75|6
1656757910000|2022-07-02 10:31:50|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656757920000|2022-07-02 10:32:00|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656757930000|2022-07-02 10:32:10|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|3
1656757940000|2022-07-02 10:32:20|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656757950000|2022-07-02 10:32:30|50.43|49.73|50.47|49.77|50.47|49.77|50.43|49.73|9
1656757960000|2022-07-02 10:32:40|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|2
1656757970000|2022-07-02 10:32:50|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|4
1656757980000|2022-07-02 10:33:00|50.5|49.8|50.5|49.8|50.5|49.8|50.5|49.8|1
1656757990000|2022-07-02 10:33:10|50.49|49.79|50.51|49.81|50.52|49.82|50.49|49.79|5
1656758000000|2022-07-02 10:33:20|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|2
1656758030000|2022-07-02 10:33:50|50.52|49.82|50.52|49.82|50.52|49.82|50.51|49.81|3
1656758040000|2022-07-02 10:34:00|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|4
1656758060000|2022-07-02 10:34:20|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656758070000|2022-07-02 10:34:30|50.52|49.82|50.52|49.82|50.53|49.83|50.52|49.82|3
1656758080000|2022-07-02 10:34:40|50.53|49.83|50.54|49.84|50.54|49.84|50.52|49.82|9
1656758090000|2022-07-02 10:34:50|50.55|49.85|50.58|49.88|50.58|49.88|50.55|49.85|4
1656758100000|2022-07-02 10:35:00|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|4
1656758110000|2022-07-02 10:35:10|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656758120000|2022-07-02 10:35:20|50.58|49.88|50.58|49.88|50.59|49.89|50.57|49.87|5
1656758130000|2022-07-02 10:35:30|50.59|49.89|50.62|49.92|50.62|49.92|50.59|49.89|6
1656758140000|2022-07-02 10:35:40|50.63|49.93|50.63|49.93|50.63|49.93|50.62|49.92|3
1656758150000|2022-07-02 10:35:50|50.64|49.94|50.73|50.03|50.73|50.03|50.64|49.94|17
1656758160000|2022-07-02 10:36:00|50.74|50.04|50.77|50.07|50.77|50.07|50.73|50.03|14
1656758170000|2022-07-02 10:36:10|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|2
1656758180000|2022-07-02 10:36:20|50.78|50.08|50.75|50.05|50.78|50.08|50.75|50.05|8
1656758190000|2022-07-02 10:36:30|50.74|50.04|50.73|50.03|50.74|50.04|50.72|50.02|4
1656758200000|2022-07-02 10:36:40|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656758210000|2022-07-02 10:36:50|50.72|50.02|50.74|50.04|50.74|50.04|50.72|50.02|3
1656758220000|2022-07-02 10:37:00|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656758230000|2022-07-02 10:37:10|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|5
1656758240000|2022-07-02 10:37:20|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|2
1656758250000|2022-07-02 10:37:30|50.73|50.03|50.73|50.03|50.74|50.04|50.73|50.03|5
1656758260000|2022-07-02 10:37:40|50.74|50.04|50.75|50.05|50.75|50.05|50.74|50.04|2
1656758270000|2022-07-02 10:37:50|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656758280000|2022-07-02 10:38:00|50.77|50.07|50.79|50.09|50.79|50.09|50.76|50.06|7
1656758290000|2022-07-02 10:38:10|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|5
1656758300000|2022-07-02 10:38:20|50.79|50.09|50.83|50.13|50.83|50.13|50.79|50.09|11
1656758310000|2022-07-02 10:38:30|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|6
1656758320000|2022-07-02 10:38:40|50.84|50.14|50.84|50.14|50.85|50.15|50.83|50.13|13
1656758340000|2022-07-02 10:39:00|50.83|50.13|50.85|50.15|50.85|50.15|50.83|50.13|7
1656758350000|2022-07-02 10:39:10|50.84|50.14|50.84|50.14|50.85|50.15|50.83|50.13|11
1656758360000|2022-07-02 10:39:20|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|4
1656758370000|2022-07-02 10:39:30|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|6
1656758380000|2022-07-02 10:39:40|50.83|50.13|50.87|50.17|50.87|50.17|50.83|50.13|5
1656758390000|2022-07-02 10:39:50|50.88|50.18|50.92|50.22|50.92|50.22|50.88|50.18|7
1656758400000|2022-07-02 10:40:00|50.91|50.21|51|50.3|51|50.3|50.91|50.21|9
1656758410000|2022-07-02 10:40:10|51.01|50.31|51.02|50.32|51.04|50.34|51|50.3|16
1656758420000|2022-07-02 10:40:20|51.03|50.33|51.03|50.33|51.04|50.34|51.01|50.31|12
1656758430000|2022-07-02 10:40:30|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656758440000|2022-07-02 10:40:40|51.03|50.33|50.99|50.29|51.04|50.34|50.99|50.29|11
1656758450000|2022-07-02 10:40:50|51|50.3|50.97|50.27|51|50.3|50.97|50.27|14
1656758460000|2022-07-02 10:41:00|50.96|50.26|50.96|50.26|50.97|50.27|50.95|50.25|7
1656758470000|2022-07-02 10:41:10|50.95|50.25|50.95|50.25|50.95|50.25|50.94|50.24|3
1656758480000|2022-07-02 10:41:20|50.94|50.24|50.92|50.22|50.94|50.24|50.92|50.22|3
1656758490000|2022-07-02 10:41:30|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656758500000|2022-07-02 10:41:40|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|6
1656758520000|2022-07-02 10:42:00|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|3
1656758530000|2022-07-02 10:42:10|50.89|50.19|50.89|50.19|50.9|50.2|50.89|50.19|3
1656758540000|2022-07-02 10:42:20|50.88|50.18|50.86|50.16|50.88|50.18|50.86|50.16|5
1656758550000|2022-07-02 10:42:30|50.85|50.15|50.82|50.12|50.85|50.15|50.82|50.12|8
1656758560000|2022-07-02 10:42:40|50.8|50.1|50.84|50.14|50.85|50.15|50.8|50.1|7
1656758570000|2022-07-02 10:42:50|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|5
1656758590000|2022-07-02 10:43:10|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|9
1656758600000|2022-07-02 10:43:20|50.85|50.15|50.86|50.16|50.87|50.17|50.85|50.15|14
1656758610000|2022-07-02 10:43:30|50.87|50.17|50.94|50.24|50.94|50.24|50.87|50.17|10
1656758640000|2022-07-02 10:44:00|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|6
1656758650000|2022-07-02 10:44:10|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|3
1656758670000|2022-07-02 10:44:30|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|8
1656758680000|2022-07-02 10:44:40|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|7
1656758690000|2022-07-02 10:44:50|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|8
1656758700000|2022-07-02 10:45:00|50.93|50.23|50.91|50.21|50.93|50.23|50.91|50.21|7
1656758710000|2022-07-02 10:45:10|50.92|50.22|50.94|50.24|50.95|50.25|50.92|50.22|5
1656758730000|2022-07-02 10:45:30|50.95|50.25|50.99|50.29|50.99|50.29|50.95|50.25|8
1656758740000|2022-07-02 10:45:40|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|3
1656758750000|2022-07-02 10:45:50|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|3
1656758760000|2022-07-02 10:46:00|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656758770000|2022-07-02 10:46:10|50.99|50.29|51|50.3|51|50.3|50.99|50.29|8
1656758780000|2022-07-02 10:46:20|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656758790000|2022-07-02 10:46:30|51.02|50.32|51|50.3|51.02|50.32|51|50.3|2
1656758810000|2022-07-02 10:46:50|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|5
1656758820000|2022-07-02 10:47:00|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656758840000|2022-07-02 10:47:20|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|9
1656758850000|2022-07-02 10:47:30|50.98|50.28|50.95|50.25|50.98|50.28|50.95|50.25|8
1656758860000|2022-07-02 10:47:40|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|3
1656758870000|2022-07-02 10:47:50|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|6
1656758880000|2022-07-02 10:48:00|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656758890000|2022-07-02 10:48:10|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656758900000|2022-07-02 10:48:20|50.95|50.25|50.96|50.26|50.97|50.27|50.94|50.24|12
1656758910000|2022-07-02 10:48:30|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|6
1656758920000|2022-07-02 10:48:40|50.95|50.25|50.94|50.24|50.96|50.26|50.94|50.24|3
1656758930000|2022-07-02 10:48:50|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656758940000|2022-07-02 10:49:00|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|9
1656758950000|2022-07-02 10:49:10|50.93|50.23|50.96|50.26|50.96|50.26|50.93|50.23|9
1656758960000|2022-07-02 10:49:20|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|13
1656758970000|2022-07-02 10:49:30|50.96|50.26|50.97|50.27|50.97|50.27|50.95|50.25|10
1656758980000|2022-07-02 10:49:40|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|4
1656758990000|2022-07-02 10:49:50|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|6
1656759010000|2022-07-02 10:50:10|50.98|50.28|50.98|50.28|50.98|50.28|50.97|50.27|3
1656759020000|2022-07-02 10:50:20|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|9
1656759040000|2022-07-02 10:50:40|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656759050000|2022-07-02 10:50:50|50.98|50.28|50.98|50.28|50.98|50.28|50.97|50.27|3
1656759060000|2022-07-02 10:51:00|50.97|50.27|50.98|50.28|50.99|50.29|50.97|50.27|10
1656759070000|2022-07-02 10:51:10|50.99|50.29|50.98|50.28|50.99|50.29|50.97|50.27|8
1656759080000|2022-07-02 10:51:20|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|5
1656759100000|2022-07-02 10:51:40|50.96|50.26|50.98|50.28|50.98|50.28|50.96|50.26|5
1656759110000|2022-07-02 10:51:50|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|6
1656759120000|2022-07-02 10:52:00|50.99|50.29|51.01|50.31|51.01|50.31|50.99|50.29|11
1656759130000|2022-07-02 10:52:10|51|50.3|51.07|50.37|51.07|50.37|51|50.3|10
1656759140000|2022-07-02 10:52:20|51.06|50.36|51.07|50.37|51.09|50.39|51.06|50.36|16
1656759150000|2022-07-02 10:52:30|51.06|50.36|51.05|50.35|51.06|50.36|51.02|50.32|15
1656759160000|2022-07-02 10:52:40|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|4
1656759170000|2022-07-02 10:52:50|51.06|50.36|51.05|50.35|51.06|50.36|51.04|50.34|12
1656759180000|2022-07-02 10:53:00|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|4
1656759190000|2022-07-02 10:53:10|51.06|50.36|51.06|50.36|51.06|50.36|51.06|50.36|1
1656759200000|2022-07-02 10:53:20|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|10
1656759220000|2022-07-02 10:53:40|51.05|50.35|51.05|50.35|51.05|50.35|51.04|50.34|7
1656759230000|2022-07-02 10:53:50|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656759240000|2022-07-02 10:54:00|51.04|50.34|51.05|50.35|51.06|50.36|51.04|50.34|10
1656759250000|2022-07-02 10:54:10|51.04|50.34|51.02|50.32|51.05|50.35|51.02|50.32|10
1656759260000|2022-07-02 10:54:20|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|17
1656759270000|2022-07-02 10:54:30|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|10
1656759280000|2022-07-02 10:54:40|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|2
1656759290000|2022-07-02 10:54:50|51.04|50.34|51.02|50.32|51.04|50.34|51.02|50.32|5
1656759300000|2022-07-02 10:55:00|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656759310000|2022-07-02 10:55:10|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|4
1656759320000|2022-07-02 10:55:20|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|13
1656759330000|2022-07-02 10:55:30|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|8
1656759340000|2022-07-02 10:55:40|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|2
1656759350000|2022-07-02 10:55:50|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|2
1656759380000|2022-07-02 10:56:20|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656759390000|2022-07-02 10:56:30|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656759400000|2022-07-02 10:56:40|51.01|50.31|51.03|50.33|51.03|50.33|51.01|50.31|5
1656759410000|2022-07-02 10:56:50|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|2
1656759420000|2022-07-02 10:57:00|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|11
1656759430000|2022-07-02 10:57:10|51.03|50.33|51.06|50.36|51.06|50.36|51.03|50.33|6
1656759440000|2022-07-02 10:57:20|51.07|50.37|51.07|50.37|51.07|50.37|51.06|50.36|5
1656759460000|2022-07-02 10:57:40|51.06|50.36|51.05|50.35|51.06|50.36|51.05|50.35|4
1656759470000|2022-07-02 10:57:50|51.06|50.36|51.06|50.36|51.06|50.36|51.05|50.35|13
1656759480000|2022-07-02 10:58:00|51.05|50.35|51.06|50.36|51.07|50.37|51.05|50.35|10
1656759490000|2022-07-02 10:58:10|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|2
1656759510000|2022-07-02 10:58:30|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|3
1656759520000|2022-07-02 10:58:40|51.06|50.36|51.05|50.35|51.06|50.36|51.05|50.35|2
1656759530000|2022-07-02 10:58:50|51.06|50.36|51.06|50.36|51.06|50.36|51.06|50.36|1
1656759540000|2022-07-02 10:59:00|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|5
1656759550000|2022-07-02 10:59:10|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656759560000|2022-07-02 10:59:20|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656759570000|2022-07-02 10:59:30|51.05|50.35|51.05|50.35|51.05|50.35|51.05|50.35|1
1656759600000|2022-07-02 11:00:00|51.06|50.36|51.09|50.39|51.1|50.4|51.06|50.36|10
1656759610000|2022-07-02 11:00:10|51.1|50.4|51.1|50.4|51.1|50.4|51.09|50.39|5
1656759620000|2022-07-02 11:00:20|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|7
1656759630000|2022-07-02 11:00:30|51.1|50.4|51.09|50.39|51.1|50.4|51.09|50.39|2
1656759640000|2022-07-02 11:00:40|51.1|50.4|51.08|50.38|51.1|50.4|51.08|50.38|11
1656759660000|2022-07-02 11:01:00|51.09|50.39|51.08|50.38|51.09|50.39|51.08|50.38|2
1656759670000|2022-07-02 11:01:10|51.07|50.37|51.1|50.4|51.1|50.4|51.07|50.37|5
1656759680000|2022-07-02 11:01:20|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|2
1656759690000|2022-07-02 11:01:30|51.08|50.38|51.08|50.38|51.08|50.38|51.08|50.38|1
1656759700000|2022-07-02 11:01:40|51.07|50.37|51.06|50.36|51.08|50.38|51.06|50.36|8
1656759720000|2022-07-02 11:02:00|51.05|50.35|51.04|50.34|51.06|50.36|51.04|50.34|4
1656759730000|2022-07-02 11:02:10|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|2
1656759740000|2022-07-02 11:02:20|51.03|50.33|51.02|50.32|51.04|50.34|51.02|50.32|7
1656759750000|2022-07-02 11:02:30|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|5
1656759760000|2022-07-02 11:02:40|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1656759770000|2022-07-02 11:02:50|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|6
1656759780000|2022-07-02 11:03:00|51.02|50.32|51.02|50.32|51.03|50.33|51.01|50.31|7
1656759790000|2022-07-02 11:03:10|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656759800000|2022-07-02 11:03:20|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|3
1656759810000|2022-07-02 11:03:30|51.01|50.31|51.03|50.33|51.03|50.33|51.01|50.31|5
1656759820000|2022-07-02 11:03:40|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|13
1656759830000|2022-07-02 11:03:50|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|15
1656759840000|2022-07-02 11:04:00|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|3
1656759870000|2022-07-02 11:04:30|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|3
1656759890000|2022-07-02 11:04:50|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|8
1656759900000|2022-07-02 11:05:00|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|2
1656759910000|2022-07-02 11:05:10|51|50.3|51.01|50.31|51.01|50.31|51|50.3|4
1656759920000|2022-07-02 11:05:20|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|4
1656759930000|2022-07-02 11:05:30|51.02|50.32|51.03|50.33|51.03|50.33|51.01|50.31|8
1656759940000|2022-07-02 11:05:40|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1656759950000|2022-07-02 11:05:50|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|5
1656759960000|2022-07-02 11:06:00|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|7
1656759970000|2022-07-02 11:06:10|51.04|50.34|51.05|50.35|51.06|50.36|51.04|50.34|8
1656759980000|2022-07-02 11:06:20|51.06|50.36|51.05|50.35|51.06|50.36|51.05|50.35|2
1656759990000|2022-07-02 11:06:30|51.06|50.36|51.06|50.36|51.06|50.36|51.06|50.36|1
1656760000000|2022-07-02 11:06:40|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|12
1656760010000|2022-07-02 11:06:50|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|7
1656760020000|2022-07-02 11:07:00|51.06|50.36|51.03|50.33|51.06|50.36|51.02|50.32|12
1656760030000|2022-07-02 11:07:10|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|3
1656760040000|2022-07-02 11:07:20|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|2
1656760070000|2022-07-02 11:07:50|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|6
1656760110000|2022-07-02 11:08:30|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|3
1656760120000|2022-07-02 11:08:40|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|2
1656760130000|2022-07-02 11:08:50|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|6
1656760140000|2022-07-02 11:09:00|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656760160000|2022-07-02 11:09:20|51.03|50.33|51.03|50.33|51.04|50.34|51.02|50.32|7
1656760170000|2022-07-02 11:09:30|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656760180000|2022-07-02 11:09:40|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656760190000|2022-07-02 11:09:50|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656760200000|2022-07-02 11:10:00|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|5
1656760210000|2022-07-02 11:10:10|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|7
1656760220000|2022-07-02 11:10:20|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|3
1656760230000|2022-07-02 11:10:30|51.03|50.33|51|50.3|51.04|50.34|51|50.3|8
1656760240000|2022-07-02 11:10:40|51.01|50.31|51.01|50.31|51.01|50.31|51|50.3|3
1656760260000|2022-07-02 11:11:00|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656760270000|2022-07-02 11:11:10|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656760280000|2022-07-02 11:11:20|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656760300000|2022-07-02 11:11:40|51|50.3|51|50.3|51|50.3|50.99|50.29|3
1656760310000|2022-07-02 11:11:50|51.01|50.31|51|50.3|51.01|50.31|51|50.3|4
1656760320000|2022-07-02 11:12:00|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|4
1656760330000|2022-07-02 11:12:10|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|13
1656760340000|2022-07-02 11:12:20|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|4
1656760350000|2022-07-02 11:12:30|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|15
1656760360000|2022-07-02 11:12:40|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|12
1656760370000|2022-07-02 11:12:50|51.01|50.31|51.03|50.33|51.03|50.33|51.01|50.31|5
1656760380000|2022-07-02 11:13:00|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|5
1656760390000|2022-07-02 11:13:10|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656760400000|2022-07-02 11:13:20|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|2
1656760410000|2022-07-02 11:13:30|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|8
1656760430000|2022-07-02 11:13:50|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|4
1656760450000|2022-07-02 11:14:10|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|5
1656760460000|2022-07-02 11:14:20|51.05|50.35|51.06|50.36|51.06|50.36|51.04|50.34|6
1656760480000|2022-07-02 11:14:40|51.07|50.37|51.07|50.37|51.07|50.37|51.06|50.36|3
1656760500000|2022-07-02 11:15:00|51.06|50.36|51.06|50.36|51.07|50.37|51.06|50.36|3
1656760520000|2022-07-02 11:15:20|51.05|50.35|51.04|50.34|51.05|50.35|51.03|50.33|6
1656760530000|2022-07-02 11:15:30|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|3
1656760540000|2022-07-02 11:15:40|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|7
1656760550000|2022-07-02 11:15:50|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|4
1656760560000|2022-07-02 11:16:00|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656760570000|2022-07-02 11:16:10|51.01|50.31|51|50.3|51.01|50.31|51|50.3|4
1656760590000|2022-07-02 11:16:30|51.01|50.31|51.03|50.33|51.03|50.33|51.01|50.31|3
1656760600000|2022-07-02 11:16:40|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656760610000|2022-07-02 11:16:50|51.03|50.33|51.05|50.35|51.06|50.36|51.03|50.33|11
1656760630000|2022-07-02 11:17:10|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656760650000|2022-07-02 11:17:30|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656760660000|2022-07-02 11:17:40|51.05|50.35|51.03|50.33|51.05|50.35|51.03|50.33|9
1656760670000|2022-07-02 11:17:50|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|3
1656760680000|2022-07-02 11:18:00|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|8
1656760690000|2022-07-02 11:18:10|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|5
1656760700000|2022-07-02 11:18:20|51.04|50.34|51.03|50.33|51.04|50.34|51.02|50.32|14
1656760710000|2022-07-02 11:18:30|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|7
1656760720000|2022-07-02 11:18:40|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|9
1656760730000|2022-07-02 11:18:50|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|15
1656760740000|2022-07-02 11:19:00|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|3
1656760750000|2022-07-02 11:19:10|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|3
1656760760000|2022-07-02 11:19:20|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|10
1656760810000|2022-07-02 11:20:10|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|2
1656760850000|2022-07-02 11:20:50|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|4
1656760860000|2022-07-02 11:21:00|51.05|50.35|51.09|50.39|51.09|50.39|51.05|50.35|5
1656760870000|2022-07-02 11:21:10|51.1|50.4|51.09|50.39|51.1|50.4|51.09|50.39|10
1656760880000|2022-07-02 11:21:20|51.1|50.4|51.12|50.42|51.12|50.42|51.09|50.39|9
1656760900000|2022-07-02 11:21:40|51.11|50.41|51.11|50.41|51.12|50.42|51.11|50.41|3
1656760940000|2022-07-02 11:22:20|51.1|50.4|51.1|50.4|51.1|50.4|51.1|50.4|1
1656760950000|2022-07-02 11:22:30|51.09|50.39|51.09|50.39|51.09|50.39|51.09|50.39|1
1656760960000|2022-07-02 11:22:40|51.08|50.38|51.08|50.38|51.09|50.39|51.08|50.38|3
1656760970000|2022-07-02 11:22:50|51.09|50.39|51.05|50.35|51.09|50.39|51.05|50.35|7
1656760980000|2022-07-02 11:23:00|51.04|50.34|51.04|50.34|51.05|50.35|51.04|50.34|15
1656760990000|2022-07-02 11:23:10|51.05|50.35|51.03|50.33|51.05|50.35|51.03|50.33|7
1656761000000|2022-07-02 11:23:20|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|3
1656761010000|2022-07-02 11:23:30|51.03|50.33|51.01|50.31|51.03|50.33|51.01|50.31|5
1656761020000|2022-07-02 11:23:40|51|50.3|50.99|50.29|51.01|50.31|50.99|50.29|4
1656761040000|2022-07-02 11:24:00|51|50.3|50.99|50.29|51|50.3|50.99|50.29|2
1656761050000|2022-07-02 11:24:10|51|50.3|51|50.3|51|50.3|51|50.3|1
1656761070000|2022-07-02 11:24:30|50.99|50.29|51|50.3|51|50.3|50.99|50.29|4
1656761090000|2022-07-02 11:24:50|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656761110000|2022-07-02 11:25:10|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656761120000|2022-07-02 11:25:20|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656761130000|2022-07-02 11:25:30|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1656761140000|2022-07-02 11:25:40|51.02|50.32|51.01|50.31|51.03|50.33|51.01|50.31|4
1656761160000|2022-07-02 11:26:00|51.02|50.32|51.01|50.31|51.03|50.33|51.01|50.31|4
1656761170000|2022-07-02 11:26:10|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|7
1656761190000|2022-07-02 11:26:30|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656761200000|2022-07-02 11:26:40|51.01|50.31|51.04|50.34|51.04|50.34|51.01|50.31|6
1656761220000|2022-07-02 11:27:00|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656761230000|2022-07-02 11:27:10|51.04|50.34|51.02|50.32|51.04|50.34|51.02|50.32|3
1656761250000|2022-07-02 11:27:30|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|4
1656761260000|2022-07-02 11:27:40|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656761270000|2022-07-02 11:27:50|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|4
1656761280000|2022-07-02 11:28:00|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656761300000|2022-07-02 11:28:20|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|15
1656761310000|2022-07-02 11:28:30|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|11
1656761320000|2022-07-02 11:28:40|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656761330000|2022-07-02 11:28:50|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656761340000|2022-07-02 11:29:00|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|11
1656761350000|2022-07-02 11:29:10|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|6
1656761360000|2022-07-02 11:29:20|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|12
1656761370000|2022-07-02 11:29:30|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|13
1656761380000|2022-07-02 11:29:40|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1656761390000|2022-07-02 11:29:50|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1656761400000|2022-07-02 11:30:00|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|10
1656761410000|2022-07-02 11:30:10|51.03|50.33|51|50.3|51.03|50.33|51|50.3|4
1656761420000|2022-07-02 11:30:20|51.01|50.31|51.01|50.31|51.01|50.31|51|50.3|3
1656761430000|2022-07-02 11:30:30|51|50.3|51.01|50.31|51.01|50.31|50.99|50.29|6
1656761440000|2022-07-02 11:30:40|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656761480000|2022-07-02 11:31:20|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1656761490000|2022-07-02 11:31:30|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656761500000|2022-07-02 11:31:40|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|2
1656761510000|2022-07-02 11:31:50|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656761550000|2022-07-02 11:32:30|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|3
1656761560000|2022-07-02 11:32:40|51.05|50.35|51.05|50.35|51.05|50.35|51.04|50.34|5
1656761570000|2022-07-02 11:32:50|51.04|50.34|51.03|50.33|51.05|50.35|51.03|50.33|7
1656761590000|2022-07-02 11:33:10|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|7
1656761600000|2022-07-02 11:33:20|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|2
1656761610000|2022-07-02 11:33:30|51.03|50.33|51.05|50.35|51.05|50.35|51.03|50.33|5
1656761640000|2022-07-02 11:34:00|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656761650000|2022-07-02 11:34:10|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|4
1656761660000|2022-07-02 11:34:20|51.05|50.35|51.05|50.35|51.05|50.35|51.05|50.35|1
1656761670000|2022-07-02 11:34:30|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|2
1656761680000|2022-07-02 11:34:40|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656761690000|2022-07-02 11:34:50|51.03|50.33|51.01|50.31|51.03|50.33|51.01|50.31|5
1656761700000|2022-07-02 11:35:00|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|5
1656761710000|2022-07-02 11:35:10|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656761720000|2022-07-02 11:35:20|51|50.3|50.99|50.29|51|50.3|50.98|50.28|6
1656761730000|2022-07-02 11:35:30|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656761740000|2022-07-02 11:35:40|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|4
1656761750000|2022-07-02 11:35:50|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|6
1656761760000|2022-07-02 11:36:00|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|3
1656761770000|2022-07-02 11:36:10|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|4
1656761780000|2022-07-02 11:36:20|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|3
1656761790000|2022-07-02 11:36:30|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656761820000|2022-07-02 11:37:00|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|3
1656761830000|2022-07-02 11:37:10|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656761840000|2022-07-02 11:37:20|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656761850000|2022-07-02 11:37:30|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656761880000|2022-07-02 11:38:00|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|4
1656761890000|2022-07-02 11:38:10|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|8
1656761900000|2022-07-02 11:38:20|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|7
1656761910000|2022-07-02 11:38:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|4
1656761920000|2022-07-02 11:38:40|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|3
1656761930000|2022-07-02 11:38:50|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|11
1656761940000|2022-07-02 11:39:00|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|11
1656761950000|2022-07-02 11:39:10|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656761960000|2022-07-02 11:39:20|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|6
1656761970000|2022-07-02 11:39:30|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656761980000|2022-07-02 11:39:40|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|12
1656761990000|2022-07-02 11:39:50|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|6
1656762000000|2022-07-02 11:40:00|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|5
1656762010000|2022-07-02 11:40:10|50.93|50.23|50.88|50.18|50.93|50.23|50.88|50.18|9
1656762030000|2022-07-02 11:40:30|50.87|50.17|50.9|50.2|50.9|50.2|50.87|50.17|4
1656762060000|2022-07-02 11:41:00|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|12
1656762070000|2022-07-02 11:41:10|50.91|50.21|50.89|50.19|50.91|50.21|50.89|50.19|7
1656762080000|2022-07-02 11:41:20|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656762090000|2022-07-02 11:41:30|50.87|50.17|50.86|50.16|50.87|50.17|50.85|50.15|8
1656762100000|2022-07-02 11:41:40|50.85|50.15|50.86|50.16|50.87|50.17|50.85|50.15|4
1656762120000|2022-07-02 11:42:00|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656762130000|2022-07-02 11:42:10|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|10
1656762140000|2022-07-02 11:42:20|50.88|50.18|50.89|50.19|50.89|50.19|50.87|50.17|10
1656762150000|2022-07-02 11:42:30|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|4
1656762160000|2022-07-02 11:42:40|50.9|50.2|50.91|50.21|50.92|50.22|50.9|50.2|6
1656762170000|2022-07-02 11:42:50|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|2
1656762180000|2022-07-02 11:43:00|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|6
1656762190000|2022-07-02 11:43:10|50.92|50.22|50.9|50.2|50.92|50.22|50.89|50.19|5
1656762200000|2022-07-02 11:43:20|50.89|50.19|50.89|50.19|50.9|50.2|50.89|50.19|9
1656762210000|2022-07-02 11:43:30|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1656762220000|2022-07-02 11:43:40|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|4
1656762250000|2022-07-02 11:44:10|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656762260000|2022-07-02 11:44:20|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|2
1656762270000|2022-07-02 11:44:30|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|2
1656762300000|2022-07-02 11:45:00|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|7
1656762310000|2022-07-02 11:45:10|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|4
1656762320000|2022-07-02 11:45:20|50.87|50.17|50.87|50.17|50.88|50.18|50.86|50.16|7
1656762330000|2022-07-02 11:45:30|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656762350000|2022-07-02 11:45:50|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|6
1656762360000|2022-07-02 11:46:00|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656762380000|2022-07-02 11:46:20|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656762390000|2022-07-02 11:46:30|50.86|50.16|50.84|50.14|50.86|50.16|50.82|50.12|11
1656762400000|2022-07-02 11:46:40|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|2
1656762420000|2022-07-02 11:47:00|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|13
1656762440000|2022-07-02 11:47:20|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656762450000|2022-07-02 11:47:30|50.84|50.14|50.82|50.12|50.84|50.14|50.82|50.12|6
1656762460000|2022-07-02 11:47:40|50.83|50.13|50.83|50.13|50.83|50.13|50.81|50.11|17
1656762470000|2022-07-02 11:47:50|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|5
1656762480000|2022-07-02 11:48:00|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656762490000|2022-07-02 11:48:10|50.85|50.15|50.84|50.14|50.86|50.16|50.84|50.14|6
1656762500000|2022-07-02 11:48:20|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|5
1656762510000|2022-07-02 11:48:30|50.84|50.14|50.87|50.17|50.87|50.17|50.84|50.14|10
1656762520000|2022-07-02 11:48:40|50.85|50.15|50.87|50.17|50.87|50.17|50.84|50.14|5
1656762530000|2022-07-02 11:48:50|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|3
1656762540000|2022-07-02 11:49:00|50.87|50.17|50.86|50.16|50.87|50.17|50.85|50.15|7
1656762560000|2022-07-02 11:49:20|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656762570000|2022-07-02 11:49:30|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|13
1656762580000|2022-07-02 11:49:40|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|11
1656762600000|2022-07-02 11:50:00|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656762610000|2022-07-02 11:50:10|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|2
1656762620000|2022-07-02 11:50:20|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656762630000|2022-07-02 11:50:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|14
1656762640000|2022-07-02 11:50:40|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|7
1656762650000|2022-07-02 11:50:50|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|11
1656762660000|2022-07-02 11:51:00|50.87|50.17|50.89|50.19|50.9|50.2|50.86|50.16|7
1656762670000|2022-07-02 11:51:10|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|2
1656762680000|2022-07-02 11:51:20|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|8
1656762690000|2022-07-02 11:51:30|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|8
1656762700000|2022-07-02 11:51:40|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|7
1656762710000|2022-07-02 11:51:50|50.89|50.19|50.89|50.19|50.9|50.2|50.89|50.19|3
1656762720000|2022-07-02 11:52:00|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|8
1656762730000|2022-07-02 11:52:10|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|16
1656762740000|2022-07-02 11:52:20|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|8
1656762750000|2022-07-02 11:52:30|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|6
1656762760000|2022-07-02 11:52:40|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|10
1656762780000|2022-07-02 11:53:00|50.9|50.2|50.89|50.19|50.9|50.2|50.88|50.18|4
1656762790000|2022-07-02 11:53:10|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|2
1656762800000|2022-07-02 11:53:20|50.9|50.2|50.94|50.24|50.94|50.24|50.89|50.19|12
1656762810000|2022-07-02 11:53:30|50.93|50.23|50.93|50.23|50.95|50.25|50.93|50.23|9
1656762820000|2022-07-02 11:53:40|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|12
1656762830000|2022-07-02 11:53:50|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|9
1656762840000|2022-07-02 11:54:00|50.93|50.23|50.95|50.25|50.95|50.25|50.93|50.23|7
1656762850000|2022-07-02 11:54:10|50.96|50.26|50.98|50.28|51|50.3|50.96|50.26|13
1656762860000|2022-07-02 11:54:20|50.97|50.27|50.99|50.29|50.99|50.29|50.97|50.27|7
1656762870000|2022-07-02 11:54:30|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|6
1656762900000|2022-07-02 11:55:00|51|50.3|50.99|50.29|51|50.3|50.98|50.28|11
1656762910000|2022-07-02 11:55:10|51|50.3|51|50.3|51|50.3|50.99|50.29|7
1656762920000|2022-07-02 11:55:20|50.99|50.29|51|50.3|51|50.3|50.99|50.29|2
1656762930000|2022-07-02 11:55:30|50.99|50.29|50.99|50.29|51|50.3|50.99|50.29|5
1656762940000|2022-07-02 11:55:40|51|50.3|50.98|50.28|51|50.3|50.98|50.28|2
1656762950000|2022-07-02 11:55:50|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|2
1656762960000|2022-07-02 11:56:00|50.97|50.27|50.98|50.28|50.99|50.29|50.97|50.27|6
1656762970000|2022-07-02 11:56:10|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|5
1656762980000|2022-07-02 11:56:20|51|50.3|51|50.3|51|50.3|50.99|50.29|3
1656762990000|2022-07-02 11:56:30|50.99|50.29|50.99|50.29|51|50.3|50.99|50.29|3
1656763000000|2022-07-02 11:56:40|51|50.3|50.99|50.29|51|50.3|50.99|50.29|6
1656763010000|2022-07-02 11:56:50|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|2
1656763020000|2022-07-02 11:57:00|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|2
1656763030000|2022-07-02 11:57:10|50.98|50.28|51|50.3|51|50.3|50.98|50.28|9
1656763040000|2022-07-02 11:57:20|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656763080000|2022-07-02 11:58:00|51|50.3|50.99|50.29|51|50.3|50.99|50.29|2
1656763090000|2022-07-02 11:58:10|51|50.3|51|50.3|51|50.3|51|50.3|1
1656763100000|2022-07-02 11:58:20|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|3
1656763110000|2022-07-02 11:58:30|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|4
1656763120000|2022-07-02 11:58:40|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|2
1656763130000|2022-07-02 11:58:50|51|50.3|50.99|50.29|51|50.3|50.99|50.29|2
1656763140000|2022-07-02 11:59:00|51|50.3|50.99|50.29|51|50.3|50.99|50.29|2
1656763150000|2022-07-02 11:59:10|51|50.3|51|50.3|51|50.3|51|50.3|1
1656763190000|2022-07-02 11:59:50|50.99|50.29|51|50.3|51|50.3|50.99|50.29|6
1656763200000|2022-07-02 12:00:00|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656763210000|2022-07-02 12:00:10|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|2
1656763230000|2022-07-02 12:00:30|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|4
1656763240000|2022-07-02 12:00:40|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656763250000|2022-07-02 12:00:50|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|6
1656763260000|2022-07-02 12:01:00|50.99|50.29|50.98|50.28|50.99|50.29|50.97|50.27|12
1656763270000|2022-07-02 12:01:10|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656763280000|2022-07-02 12:01:20|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|7
1656763290000|2022-07-02 12:01:30|51|50.3|51|50.3|51|50.3|50.99|50.29|3
1656763300000|2022-07-02 12:01:40|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|6
1656763320000|2022-07-02 12:02:00|51|50.3|51|50.3|51|50.3|51|50.3|1
1656763330000|2022-07-02 12:02:10|51.01|50.31|51.07|50.37|51.07|50.37|51|50.3|8
1656763340000|2022-07-02 12:02:20|51.06|50.36|51.06|50.36|51.07|50.37|51.06|50.36|3
1656763350000|2022-07-02 12:02:30|51.07|50.37|51.07|50.37|51.08|50.38|51.06|50.36|8
1656763360000|2022-07-02 12:02:40|51.06|50.36|51.07|50.37|51.07|50.37|51.06|50.36|8
1656763370000|2022-07-02 12:02:50|51.06|50.36|51.07|50.37|51.07|50.37|51.06|50.36|4
1656763380000|2022-07-02 12:03:00|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|4
1656763390000|2022-07-02 12:03:10|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|8
1656763400000|2022-07-02 12:03:20|51.06|50.36|50.97|50.27|51.06|50.36|50.96|50.26|10
1656763410000|2022-07-02 12:03:30|50.96|50.26|50.93|50.23|50.96|50.26|50.93|50.23|10
1656763420000|2022-07-02 12:03:40|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|4
1656763430000|2022-07-02 12:03:50|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|9
1656763440000|2022-07-02 12:04:00|50.89|50.19|50.88|50.18|50.89|50.19|50.87|50.17|6
1656763450000|2022-07-02 12:04:10|50.87|50.17|50.86|50.16|50.88|50.18|50.85|50.15|12
1656763460000|2022-07-02 12:04:20|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|3
1656763470000|2022-07-02 12:04:30|50.86|50.16|50.84|50.14|50.86|50.16|50.83|50.13|7
1656763480000|2022-07-02 12:04:40|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|4
1656763490000|2022-07-02 12:04:50|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|2
1656763500000|2022-07-02 12:05:00|50.83|50.13|50.8|50.1|50.84|50.14|50.8|50.1|10
1656763510000|2022-07-02 12:05:10|50.79|50.09|50.81|50.11|50.81|50.11|50.79|50.09|7
1656763520000|2022-07-02 12:05:20|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|6
1656763530000|2022-07-02 12:05:30|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|3
1656763540000|2022-07-02 12:05:40|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|9
1656763570000|2022-07-02 12:06:10|50.8|50.1|50.81|50.11|50.82|50.12|50.8|50.1|6
1656763580000|2022-07-02 12:06:20|50.82|50.12|50.84|50.14|50.84|50.14|50.8|50.1|7
1656763590000|2022-07-02 12:06:30|50.85|50.15|50.86|50.16|50.87|50.17|50.85|50.15|10
1656763600000|2022-07-02 12:06:40|50.87|50.17|50.89|50.19|50.89|50.19|50.86|50.16|15
1656763610000|2022-07-02 12:06:50|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|16
1656763620000|2022-07-02 12:07:00|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|11
1656763630000|2022-07-02 12:07:10|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|3
1656763640000|2022-07-02 12:07:20|50.92|50.22|50.95|50.25|50.96|50.26|50.92|50.22|6
1656763650000|2022-07-02 12:07:30|50.96|50.26|50.99|50.29|50.99|50.29|50.95|50.25|8
1656763660000|2022-07-02 12:07:40|51|50.3|51.02|50.32|51.02|50.32|51|50.3|3
1656763670000|2022-07-02 12:07:50|51.01|50.31|51.05|50.35|51.05|50.35|51.01|50.31|9
1656763680000|2022-07-02 12:08:00|51.06|50.36|51.07|50.37|51.07|50.37|51.05|50.35|10
1656763690000|2022-07-02 12:08:10|51.08|50.38|51.14|50.44|51.14|50.44|51.07|50.37|12
1656763700000|2022-07-02 12:08:20|51.15|50.45|51.15|50.45|51.18|50.48|51.15|50.45|14
1656763710000|2022-07-02 12:08:30|51.16|50.46|51.17|50.47|51.17|50.47|51.16|50.46|2
1656763720000|2022-07-02 12:08:40|51.18|50.48|51.17|50.47|51.22|50.52|51.17|50.47|12
1656763730000|2022-07-02 12:08:50|51.16|50.46|51.17|50.47|51.17|50.47|51.16|50.46|2
1656763740000|2022-07-02 12:09:00|51.16|50.46|51.14|50.44|51.16|50.46|51.13|50.43|5
1656763750000|2022-07-02 12:09:10|51.15|50.45|51.13|50.43|51.15|50.45|51.13|50.43|9
1656763760000|2022-07-02 12:09:20|51.14|50.44|51.11|50.41|51.14|50.44|51.11|50.41|17
1656763770000|2022-07-02 12:09:30|51.1|50.4|51.05|50.35|51.1|50.4|51.04|50.34|7
1656763780000|2022-07-02 12:09:40|51.06|50.36|51.04|50.34|51.06|50.36|51.04|50.34|15
1656763790000|2022-07-02 12:09:50|51.05|50.35|51.03|50.33|51.05|50.35|51.03|50.33|7
1656763800000|2022-07-02 12:10:00|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|5
1656763810000|2022-07-02 12:10:10|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|16
1656763820000|2022-07-02 12:10:20|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|9
1656763830000|2022-07-02 12:10:30|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|14
1656763840000|2022-07-02 12:10:40|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|2
1656763850000|2022-07-02 12:10:50|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|12
1656763860000|2022-07-02 12:11:00|51.04|50.34|51.02|50.32|51.04|50.34|51.02|50.32|11
1656763870000|2022-07-02 12:11:10|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|9
1656763880000|2022-07-02 12:11:20|50.98|50.28|50.97|50.27|50.99|50.29|50.97|50.27|12
1656763890000|2022-07-02 12:11:30|50.98|50.28|50.98|50.28|50.98|50.28|50.97|50.27|9
1656763900000|2022-07-02 12:11:40|50.99|50.29|51|50.3|51|50.3|50.99|50.29|2
1656763910000|2022-07-02 12:11:50|51.01|50.31|51.01|50.31|51.01|50.31|51|50.3|5
1656763920000|2022-07-02 12:12:00|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|3
1656763930000|2022-07-02 12:12:10|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|8
1656763950000|2022-07-02 12:12:30|51.01|50.31|51|50.3|51.02|50.32|51|50.3|4
1656763960000|2022-07-02 12:12:40|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656763970000|2022-07-02 12:12:50|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656763980000|2022-07-02 12:13:00|50.96|50.26|50.98|50.28|50.99|50.29|50.96|50.26|9
1656763990000|2022-07-02 12:13:10|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|7
1656764010000|2022-07-02 12:13:30|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656764030000|2022-07-02 12:13:50|51|50.3|51.06|50.36|51.06|50.36|50.99|50.29|11
1656764050000|2022-07-02 12:14:10|51.05|50.35|51.05|50.35|51.06|50.36|51.04|50.34|5
1656764060000|2022-07-02 12:14:20|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656764070000|2022-07-02 12:14:30|51.05|50.35|51.03|50.33|51.05|50.35|51.03|50.33|5
1656764080000|2022-07-02 12:14:40|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|5
1656764090000|2022-07-02 12:14:50|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656764100000|2022-07-02 12:15:00|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1656764120000|2022-07-02 12:15:20|51.04|50.34|51.11|50.41|51.11|50.41|51.04|50.34|14
1656764130000|2022-07-02 12:15:30|51.1|50.4|51.1|50.4|51.11|50.41|51.09|50.39|5
1656764140000|2022-07-02 12:15:40|51.11|50.41|51.11|50.41|51.11|50.41|51.1|50.4|7
1656764150000|2022-07-02 12:15:50|51.1|50.4|51.09|50.39|51.11|50.41|51.08|50.38|8
1656764160000|2022-07-02 12:16:00|51.1|50.4|51.09|50.39|51.1|50.4|51.09|50.39|8
1656764170000|2022-07-02 12:16:10|51.08|50.38|51.1|50.4|51.11|50.41|51.08|50.38|5
1656764180000|2022-07-02 12:16:20|51.11|50.41|51.11|50.41|51.11|50.41|51.11|50.41|1
1656764190000|2022-07-02 12:16:30|51.1|50.4|51.11|50.41|51.11|50.41|51.09|50.39|6
1656764200000|2022-07-02 12:16:40|51.12|50.42|51.11|50.41|51.13|50.43|51.11|50.41|4
1656764210000|2022-07-02 12:16:50|51.12|50.42|51.11|50.41|51.12|50.42|51.1|50.4|8
1656764220000|2022-07-02 12:17:00|51.1|50.4|51.1|50.4|51.11|50.41|51.09|50.39|7
1656764230000|2022-07-02 12:17:10|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|4
1656764240000|2022-07-02 12:17:20|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|8
1656764250000|2022-07-02 12:17:30|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|4
1656764260000|2022-07-02 12:17:40|51.11|50.41|51.1|50.4|51.11|50.41|51.09|50.39|10
1656764270000|2022-07-02 12:17:50|51.09|50.39|51.1|50.4|51.1|50.4|51.09|50.39|2
1656764280000|2022-07-02 12:18:00|51.09|50.39|51.09|50.39|51.09|50.39|51.08|50.38|5
1656764290000|2022-07-02 12:18:10|51.08|50.38|51.08|50.38|51.09|50.39|51.08|50.38|13
1656764300000|2022-07-02 12:18:20|51.09|50.39|51.09|50.39|51.09|50.39|51.08|50.38|3
1656764310000|2022-07-02 12:18:30|51.08|50.38|51.08|50.38|51.09|50.39|51.08|50.38|5
1656764320000|2022-07-02 12:18:40|51.09|50.39|51.08|50.38|51.09|50.39|51.08|50.38|10
1656764330000|2022-07-02 12:18:50|51.07|50.37|51.04|50.34|51.07|50.37|51.03|50.33|7
1656764340000|2022-07-02 12:19:00|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|3
1656764350000|2022-07-02 12:19:10|51.02|50.32|51|50.3|51.03|50.33|50.99|50.29|8
1656764360000|2022-07-02 12:19:20|50.99|50.29|50.98|50.28|51|50.3|50.98|50.28|4
1656764370000|2022-07-02 12:19:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656764380000|2022-07-02 12:19:40|50.94|50.24|50.91|50.21|50.95|50.25|50.91|50.21|5
1656764390000|2022-07-02 12:19:50|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|3
1656764400000|2022-07-02 12:20:00|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|8
1656764410000|2022-07-02 12:20:10|50.89|50.19|50.9|50.2|50.91|50.21|50.89|50.19|9
1656764420000|2022-07-02 12:20:20|50.89|50.19|50.88|50.18|50.9|50.2|50.88|50.18|4
1656764430000|2022-07-02 12:20:30|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|3
1656764440000|2022-07-02 12:20:40|50.92|50.22|50.92|50.22|50.92|50.22|50.91|50.21|3
1656764450000|2022-07-02 12:20:50|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|2
1656764460000|2022-07-02 12:21:00|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|2
1656764470000|2022-07-02 12:21:10|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|3
1656764480000|2022-07-02 12:21:20|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|4
1656764490000|2022-07-02 12:21:30|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|4
1656764500000|2022-07-02 12:21:40|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|15
1656764520000|2022-07-02 12:22:00|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|14
1656764530000|2022-07-02 12:22:10|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|14
1656764540000|2022-07-02 12:22:20|50.89|50.19|50.87|50.17|50.89|50.19|50.87|50.17|9
1656764550000|2022-07-02 12:22:30|50.88|50.18|50.86|50.16|50.88|50.18|50.86|50.16|19
1656764560000|2022-07-02 12:22:40|50.87|50.17|50.85|50.15|50.87|50.17|50.85|50.15|5
1656764570000|2022-07-02 12:22:50|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|13
1656764580000|2022-07-02 12:23:00|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656764590000|2022-07-02 12:23:10|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|10
1656764600000|2022-07-02 12:23:20|50.87|50.17|50.87|50.17|50.88|50.18|50.86|50.16|5
1656764610000|2022-07-02 12:23:30|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|10
1656764620000|2022-07-02 12:23:40|50.88|50.18|50.91|50.21|50.91|50.21|50.87|50.17|13
1656764630000|2022-07-02 12:23:50|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656764640000|2022-07-02 12:24:00|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656764660000|2022-07-02 12:24:20|50.95|50.25|50.96|50.26|50.96|50.26|50.94|50.24|6
1656764670000|2022-07-02 12:24:30|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|4
1656764680000|2022-07-02 12:24:40|50.96|50.26|50.95|50.25|50.96|50.26|50.94|50.24|4
1656764690000|2022-07-02 12:24:50|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|4
1656764700000|2022-07-02 12:25:00|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656764710000|2022-07-02 12:25:10|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|5
1656764720000|2022-07-02 12:25:20|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|2
1656764740000|2022-07-02 12:25:40|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|6
1656764750000|2022-07-02 12:25:50|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|5
1656764770000|2022-07-02 12:26:10|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|4
1656764820000|2022-07-02 12:27:00|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|3
1656764830000|2022-07-02 12:27:10|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656764850000|2022-07-02 12:27:30|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656764860000|2022-07-02 12:27:40|50.96|50.26|50.93|50.23|50.96|50.26|50.93|50.23|14
1656764870000|2022-07-02 12:27:50|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|5
1656764880000|2022-07-02 12:28:00|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|4
1656764890000|2022-07-02 12:28:10|50.93|50.23|50.92|50.22|50.93|50.23|50.91|50.21|4
1656764900000|2022-07-02 12:28:20|50.93|50.23|50.91|50.21|50.93|50.23|50.91|50.21|3
1656764910000|2022-07-02 12:28:30|50.92|50.22|50.9|50.2|50.92|50.22|50.9|50.2|5
1656764920000|2022-07-02 12:28:40|50.91|50.21|50.88|50.18|50.91|50.21|50.88|50.18|6
1656764930000|2022-07-02 12:28:50|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|10
1656764940000|2022-07-02 12:29:00|50.89|50.19|50.85|50.15|50.89|50.19|50.85|50.15|8
1656764950000|2022-07-02 12:29:10|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|4
1656764960000|2022-07-02 12:29:20|50.83|50.13|50.84|50.14|50.84|50.14|50.82|50.12|11
1656764970000|2022-07-02 12:29:30|50.83|50.13|50.79|50.09|50.84|50.14|50.79|50.09|6
1656764980000|2022-07-02 12:29:40|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|6
1656764990000|2022-07-02 12:29:50|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656765000000|2022-07-02 12:30:00|50.8|50.1|50.76|50.06|50.8|50.1|50.76|50.06|4
1656765010000|2022-07-02 12:30:10|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|2
1656765030000|2022-07-02 12:30:30|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656765040000|2022-07-02 12:30:40|50.74|50.04|50.75|50.05|50.75|50.05|50.74|50.04|4
1656765050000|2022-07-02 12:30:50|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656765060000|2022-07-02 12:31:00|50.73|50.03|50.71|50.01|50.73|50.03|50.71|50.01|7
1656765070000|2022-07-02 12:31:10|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|2
1656765080000|2022-07-02 12:31:20|50.7|50|50.7|50|50.7|50|50.7|50|1
1656765100000|2022-07-02 12:31:40|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|5
1656765110000|2022-07-02 12:31:50|50.7|50|50.7|50|50.7|50|50.69|49.99|5
1656765120000|2022-07-02 12:32:00|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656765130000|2022-07-02 12:32:10|50.67|49.97|50.68|49.98|50.68|49.98|50.67|49.97|2
1656765160000|2022-07-02 12:32:40|50.69|49.99|50.68|49.98|50.69|49.99|50.67|49.97|6
1656765180000|2022-07-02 12:33:00|50.69|49.99|50.68|49.98|50.69|49.99|50.67|49.97|4
1656765190000|2022-07-02 12:33:10|50.67|49.97|50.65|49.95|50.68|49.98|50.65|49.95|5
1656765200000|2022-07-02 12:33:20|50.64|49.94|50.6|49.9|50.65|49.95|50.6|49.9|4
1656765210000|2022-07-02 12:33:30|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|4
1656765220000|2022-07-02 12:33:40|50.61|49.91|50.61|49.91|50.62|49.92|50.6|49.9|11
1656765230000|2022-07-02 12:33:50|50.62|49.92|50.6|49.9|50.62|49.92|50.59|49.89|6
1656765240000|2022-07-02 12:34:00|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656765250000|2022-07-02 12:34:10|50.6|49.9|50.59|49.89|50.61|49.91|50.58|49.88|9
1656765260000|2022-07-02 12:34:20|50.58|49.88|50.58|49.88|50.59|49.89|50.56|49.86|8
1656765270000|2022-07-02 12:34:30|50.57|49.87|50.59|49.89|50.6|49.9|50.57|49.87|5
1656765280000|2022-07-02 12:34:40|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|4
1656765290000|2022-07-02 12:34:50|50.6|49.9|50.61|49.91|50.61|49.91|50.59|49.89|6
1656765300000|2022-07-02 12:35:00|50.62|49.92|50.61|49.91|50.62|49.92|50.59|49.89|12
1656765310000|2022-07-02 12:35:10|50.6|49.9|50.6|49.9|50.61|49.91|50.59|49.89|17
1656765320000|2022-07-02 12:35:20|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|4
1656765330000|2022-07-02 12:35:30|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|2
1656765340000|2022-07-02 12:35:40|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|4
1656765350000|2022-07-02 12:35:50|50.59|49.89|50.58|49.88|50.59|49.89|50.57|49.87|8
1656765360000|2022-07-02 12:36:00|50.57|49.87|50.58|49.88|50.59|49.89|50.57|49.87|4
1656765370000|2022-07-02 12:36:10|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|3
1656765380000|2022-07-02 12:36:20|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|2
1656765390000|2022-07-02 12:36:30|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656765400000|2022-07-02 12:36:40|50.59|49.89|50.6|49.9|50.6|49.9|50.58|49.88|4
1656765410000|2022-07-02 12:36:50|50.61|49.91|50.61|49.91|50.61|49.91|50.6|49.9|3
1656765420000|2022-07-02 12:37:00|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656765430000|2022-07-02 12:37:10|50.61|49.91|50.66|49.96|50.66|49.96|50.61|49.91|14
1656765440000|2022-07-02 12:37:20|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|8
1656765450000|2022-07-02 12:37:30|50.65|49.95|50.66|49.96|50.66|49.96|50.64|49.94|5
1656765460000|2022-07-02 12:37:40|50.65|49.95|50.66|49.96|50.68|49.98|50.65|49.95|5
1656765470000|2022-07-02 12:37:50|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|5
1656765480000|2022-07-02 12:38:00|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|6
1656765490000|2022-07-02 12:38:10|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656765500000|2022-07-02 12:38:20|50.65|49.95|50.66|49.96|50.66|49.96|50.64|49.94|4
1656765510000|2022-07-02 12:38:30|50.67|49.97|50.67|49.97|50.7|50|50.66|49.96|11
1656765520000|2022-07-02 12:38:40|50.68|49.98|50.68|49.98|50.69|49.99|50.68|49.98|5
1656765540000|2022-07-02 12:39:00|50.67|49.97|50.71|50.01|50.71|50.01|50.67|49.97|5
1656765550000|2022-07-02 12:39:10|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|4
1656765570000|2022-07-02 12:39:30|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|4
1656765580000|2022-07-02 12:39:40|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|8
1656765590000|2022-07-02 12:39:50|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|6
1656765610000|2022-07-02 12:40:10|50.7|50|50.68|49.98|50.71|50.01|50.68|49.98|12
1656765630000|2022-07-02 12:40:30|50.69|49.99|50.66|49.96|50.69|49.99|50.66|49.96|6
1656765640000|2022-07-02 12:40:40|50.65|49.95|50.63|49.93|50.65|49.95|50.62|49.92|5
1656765650000|2022-07-02 12:40:50|50.62|49.92|50.62|49.92|50.63|49.93|50.62|49.92|5
1656765660000|2022-07-02 12:41:00|50.61|49.91|50.6|49.9|50.61|49.91|50.59|49.89|4
1656765670000|2022-07-02 12:41:10|50.61|49.91|50.59|49.89|50.61|49.91|50.58|49.88|16
1656765690000|2022-07-02 12:41:30|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|5
1656765700000|2022-07-02 12:41:40|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|12
1656765720000|2022-07-02 12:42:00|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|2
1656765730000|2022-07-02 12:42:10|50.61|49.91|50.62|49.92|50.62|49.92|50.6|49.9|4
1656765740000|2022-07-02 12:42:20|50.63|49.93|50.64|49.94|50.7|50|50.63|49.93|14
1656765750000|2022-07-02 12:42:30|50.65|49.95|50.75|50.05|50.77|50.07|50.64|49.94|23
1656765760000|2022-07-02 12:42:40|50.76|50.06|50.71|50.01|50.76|50.06|50.7|50|12
1656765770000|2022-07-02 12:42:50|50.69|49.99|50.71|50.01|50.72|50.02|50.69|49.99|7
1656765780000|2022-07-02 12:43:00|50.7|50|50.74|50.04|50.75|50.05|50.7|50|11
1656765790000|2022-07-02 12:43:10|50.75|50.05|50.84|50.14|50.84|50.14|50.74|50.04|16
1656765800000|2022-07-02 12:43:20|50.85|50.15|50.97|50.27|50.97|50.27|50.85|50.15|17
1656765810000|2022-07-02 12:43:30|50.98|50.28|50.97|50.27|50.98|50.28|50.96|50.26|17
1656765820000|2022-07-02 12:43:40|50.96|50.26|51|50.3|51|50.3|50.96|50.26|11
1656765830000|2022-07-02 12:43:50|50.99|50.29|50.95|50.25|51|50.3|50.95|50.25|15
1656765840000|2022-07-02 12:44:00|50.96|50.26|51.04|50.34|51.06|50.36|50.95|50.25|18
1656765850000|2022-07-02 12:44:10|51.05|50.35|51.09|50.39|51.1|50.4|51.05|50.35|17
1656765860000|2022-07-02 12:44:20|51.1|50.4|51.06|50.36|51.1|50.4|51.06|50.36|11
1656765870000|2022-07-02 12:44:30|51.07|50.37|51.05|50.35|51.07|50.37|51.04|50.34|13
1656765880000|2022-07-02 12:44:40|51.04|50.34|51.07|50.37|51.09|50.39|51.04|50.34|12
1656765890000|2022-07-02 12:44:50|51.05|50.35|51.01|50.31|51.05|50.35|51.01|50.31|13
1656765900000|2022-07-02 12:45:00|51|50.3|51|50.3|51.01|50.31|50.99|50.29|8
1656765910000|2022-07-02 12:45:10|51.01|50.31|51|50.3|51.02|50.32|51|50.3|8
1656765920000|2022-07-02 12:45:20|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656765930000|2022-07-02 12:45:30|51.01|50.31|51.03|50.33|51.03|50.33|51.01|50.31|7
1656765940000|2022-07-02 12:45:40|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1656765950000|2022-07-02 12:45:50|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|3
1656765960000|2022-07-02 12:46:00|51.03|50.33|51.03|50.33|51.04|50.34|51.02|50.32|9
1656765970000|2022-07-02 12:46:10|51.04|50.34|51.01|50.31|51.04|50.34|51.01|50.31|8
1656765980000|2022-07-02 12:46:20|51|50.3|50.96|50.26|51|50.3|50.96|50.26|7
1656765990000|2022-07-02 12:46:30|50.95|50.25|50.92|50.22|50.95|50.25|50.92|50.22|8
1656766000000|2022-07-02 12:46:40|50.91|50.21|50.91|50.21|50.92|50.22|50.9|50.2|5
1656766010000|2022-07-02 12:46:50|50.9|50.2|50.93|50.23|50.93|50.23|50.9|50.2|16
1656766020000|2022-07-02 12:47:00|50.94|50.24|50.97|50.27|50.98|50.28|50.94|50.24|8
1656766030000|2022-07-02 12:47:10|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656766040000|2022-07-02 12:47:20|50.97|50.27|50.95|50.25|50.97|50.27|50.94|50.24|15
1656766050000|2022-07-02 12:47:30|50.94|50.24|50.93|50.23|50.95|50.25|50.93|50.23|6
1656766060000|2022-07-02 12:47:40|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|12
1656766070000|2022-07-02 12:47:50|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|6
1656766080000|2022-07-02 12:48:00|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|12
1656766090000|2022-07-02 12:48:10|50.94|50.24|50.94|50.24|50.94|50.24|50.92|50.22|7
1656766100000|2022-07-02 12:48:20|50.93|50.23|50.99|50.29|51|50.3|50.93|50.23|12
1656766110000|2022-07-02 12:48:30|51|50.3|51|50.3|51|50.3|50.99|50.29|7
1656766120000|2022-07-02 12:48:40|50.99|50.29|51|50.3|51|50.3|50.99|50.29|6
1656766130000|2022-07-02 12:48:50|50.99|50.29|51|50.3|51|50.3|50.99|50.29|4
1656766140000|2022-07-02 12:49:00|51.01|50.31|51.01|50.31|51.01|50.31|51|50.3|5
1656766150000|2022-07-02 12:49:10|51|50.3|51|50.3|51|50.3|50.99|50.29|7
1656766160000|2022-07-02 12:49:20|51.01|50.31|51|50.3|51.01|50.31|50.99|50.29|8
1656766170000|2022-07-02 12:49:30|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|5
1656766180000|2022-07-02 12:49:40|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|2
1656766200000|2022-07-02 12:50:00|51|50.3|51|50.3|51|50.3|51|50.3|1
1656766210000|2022-07-02 12:50:10|50.99|50.29|50.99|50.29|51|50.3|50.99|50.29|7
1656766220000|2022-07-02 12:50:20|51|50.3|50.99|50.29|51.01|50.31|50.99|50.29|10
1656766230000|2022-07-02 12:50:30|50.98|50.28|50.96|50.26|50.99|50.29|50.95|50.25|7
1656766240000|2022-07-02 12:50:40|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1656766250000|2022-07-02 12:50:50|50.92|50.22|50.9|50.2|50.92|50.22|50.89|50.19|11
1656766260000|2022-07-02 12:51:00|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|6
1656766270000|2022-07-02 12:51:10|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|4
1656766280000|2022-07-02 12:51:20|50.91|50.21|50.93|50.23|50.93|50.23|50.9|50.2|9
1656766290000|2022-07-02 12:51:30|50.94|50.24|50.95|50.25|50.95|50.25|50.93|50.23|6
1656766300000|2022-07-02 12:51:40|50.94|50.24|50.95|50.25|50.96|50.26|50.94|50.24|7
1656766310000|2022-07-02 12:51:50|50.94|50.24|50.94|50.24|50.95|50.25|50.93|50.23|5
1656766320000|2022-07-02 12:52:00|50.95|50.25|50.94|50.24|50.95|50.25|50.93|50.23|5
1656766330000|2022-07-02 12:52:10|50.93|50.23|50.92|50.22|50.94|50.24|50.92|50.22|6
1656766340000|2022-07-02 12:52:20|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|6
1656766350000|2022-07-02 12:52:30|50.91|50.21|50.95|50.25|50.95|50.25|50.91|50.21|16
1656766360000|2022-07-02 12:52:40|50.96|50.26|50.97|50.27|50.97|50.27|50.94|50.24|6
1656766370000|2022-07-02 12:52:50|50.98|50.28|50.97|50.27|50.98|50.28|50.96|50.26|4
1656766380000|2022-07-02 12:53:00|50.98|50.28|50.96|50.26|50.98|50.28|50.96|50.26|7
1656766390000|2022-07-02 12:53:10|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|4
1656766400000|2022-07-02 12:53:20|50.95|50.25|50.94|50.24|50.95|50.25|50.92|50.22|12
1656766410000|2022-07-02 12:53:30|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|15
1656766420000|2022-07-02 12:53:40|50.92|50.22|50.91|50.21|50.92|50.22|50.9|50.2|11
1656766430000|2022-07-02 12:53:50|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|4
1656766440000|2022-07-02 12:54:00|50.92|50.22|50.92|50.22|50.92|50.22|50.91|50.21|13
1656766450000|2022-07-02 12:54:10|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|4
1656766460000|2022-07-02 12:54:20|50.91|50.21|50.93|50.23|50.93|50.23|50.9|50.2|11
1656766470000|2022-07-02 12:54:30|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|6
1656766480000|2022-07-02 12:54:40|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656766490000|2022-07-02 12:54:50|50.93|50.23|50.85|50.15|50.93|50.23|50.85|50.15|16
1656766500000|2022-07-02 12:55:00|50.86|50.16|50.87|50.17|50.87|50.17|50.85|50.15|10
1656766510000|2022-07-02 12:55:10|50.86|50.16|50.89|50.19|50.9|50.2|50.86|50.16|8
1656766520000|2022-07-02 12:55:20|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|6
1656766530000|2022-07-02 12:55:30|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656766540000|2022-07-02 12:55:40|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|5
1656766550000|2022-07-02 12:55:50|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|10
1656766560000|2022-07-02 12:56:00|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|4
1656766570000|2022-07-02 12:56:10|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656766580000|2022-07-02 12:56:20|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|4
1656766610000|2022-07-02 12:56:50|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|8
1656766620000|2022-07-02 12:57:00|50.87|50.17|50.89|50.19|50.89|50.19|50.87|50.17|9
1656766640000|2022-07-02 12:57:20|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|5
1656766650000|2022-07-02 12:57:30|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|6
1656766660000|2022-07-02 12:57:40|50.89|50.19|50.89|50.19|50.9|50.2|50.89|50.19|7
1656766670000|2022-07-02 12:57:50|50.9|50.2|50.91|50.21|50.91|50.21|50.89|50.19|8
1656766680000|2022-07-02 12:58:00|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|3
1656766690000|2022-07-02 12:58:10|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656766730000|2022-07-02 12:58:50|50.95|50.25|50.95|50.25|50.95|50.25|50.94|50.24|3
1656766740000|2022-07-02 12:59:00|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656766770000|2022-07-02 12:59:30|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|3
1656766780000|2022-07-02 12:59:40|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|7
1656766790000|2022-07-02 12:59:50|50.93|50.23|50.95|50.25|50.96|50.26|50.93|50.23|7
1656766800000|2022-07-02 13:00:00|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656766810000|2022-07-02 13:00:10|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|4
1656766820000|2022-07-02 13:00:20|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|9
1656766830000|2022-07-02 13:00:30|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|8
1656766840000|2022-07-02 13:00:40|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656766860000|2022-07-02 13:01:00|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|4
1656766870000|2022-07-02 13:01:10|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|10
1656766880000|2022-07-02 13:01:20|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|3
1656766900000|2022-07-02 13:01:40|50.92|50.22|50.88|50.18|50.92|50.22|50.88|50.18|7
1656766910000|2022-07-02 13:01:50|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|9
1656766920000|2022-07-02 13:02:00|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656766940000|2022-07-02 13:02:20|50.87|50.17|50.85|50.15|50.87|50.17|50.85|50.15|3
1656766950000|2022-07-02 13:02:30|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656766960000|2022-07-02 13:02:40|50.82|50.12|50.82|50.12|50.83|50.13|50.81|50.11|5
1656766970000|2022-07-02 13:02:50|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|3
1656766980000|2022-07-02 13:03:00|50.82|50.12|50.85|50.15|50.85|50.15|50.82|50.12|4
1656767000000|2022-07-02 13:03:20|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656767010000|2022-07-02 13:03:30|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|2
1656767020000|2022-07-02 13:03:40|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656767030000|2022-07-02 13:03:50|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656767040000|2022-07-02 13:04:00|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656767060000|2022-07-02 13:04:20|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656767090000|2022-07-02 13:04:50|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656767110000|2022-07-02 13:05:10|50.8|50.1|50.79|50.09|50.81|50.11|50.79|50.09|6
1656767120000|2022-07-02 13:05:20|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|6
1656767130000|2022-07-02 13:05:30|50.76|50.06|50.76|50.06|50.77|50.07|50.75|50.05|14
1656767140000|2022-07-02 13:05:40|50.75|50.05|50.74|50.04|50.76|50.06|50.74|50.04|6
1656767150000|2022-07-02 13:05:50|50.73|50.03|50.71|50.01|50.74|50.04|50.71|50.01|5
1656767160000|2022-07-02 13:06:00|50.7|50|50.68|49.98|50.71|50.01|50.68|49.98|7
1656767170000|2022-07-02 13:06:10|50.69|49.99|50.67|49.97|50.69|49.99|50.66|49.96|11
1656767180000|2022-07-02 13:06:20|50.66|49.96|50.64|49.94|50.66|49.96|50.63|49.93|6
1656767190000|2022-07-02 13:06:30|50.65|49.95|50.68|49.98|50.68|49.98|50.63|49.93|9
1656767210000|2022-07-02 13:06:50|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656767220000|2022-07-02 13:07:00|50.69|49.99|50.68|49.98|50.69|49.99|50.67|49.97|4
1656767230000|2022-07-02 13:07:10|50.67|49.97|50.65|49.95|50.67|49.97|50.64|49.94|7
1656767240000|2022-07-02 13:07:20|50.66|49.96|50.63|49.93|50.66|49.96|50.63|49.93|5
1656767250000|2022-07-02 13:07:30|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656767260000|2022-07-02 13:07:40|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|3
1656767280000|2022-07-02 13:08:00|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|2
1656767290000|2022-07-02 13:08:10|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656767300000|2022-07-02 13:08:20|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|15
1656767310000|2022-07-02 13:08:30|50.64|49.94|50.66|49.96|50.66|49.96|50.64|49.94|5
1656767320000|2022-07-02 13:08:40|50.65|49.95|50.67|49.97|50.67|49.97|50.64|49.94|7
1656767330000|2022-07-02 13:08:50|50.68|49.98|50.72|50.02|50.72|50.02|50.68|49.98|6
1656767340000|2022-07-02 13:09:00|50.71|50.01|50.7|50|50.72|50.02|50.69|49.99|12
1656767350000|2022-07-02 13:09:10|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|2
1656767360000|2022-07-02 13:09:20|50.68|49.98|50.66|49.96|50.68|49.98|50.66|49.96|3
1656767370000|2022-07-02 13:09:30|50.67|49.97|50.65|49.95|50.67|49.97|50.65|49.95|5
1656767380000|2022-07-02 13:09:40|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|2
1656767390000|2022-07-02 13:09:50|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|6
1656767400000|2022-07-02 13:10:00|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|3
1656767430000|2022-07-02 13:10:30|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656767440000|2022-07-02 13:10:40|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|3
1656767450000|2022-07-02 13:10:50|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656767460000|2022-07-02 13:11:00|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656767470000|2022-07-02 13:11:10|50.64|49.94|50.66|49.96|50.66|49.96|50.64|49.94|5
1656767480000|2022-07-02 13:11:20|50.67|49.97|50.64|49.94|50.71|50.01|50.63|49.93|16
1656767490000|2022-07-02 13:11:30|50.65|49.95|50.58|49.88|50.65|49.95|50.58|49.88|11
1656767500000|2022-07-02 13:11:40|50.56|49.86|50.51|49.81|50.56|49.86|50.5|49.8|10
1656767510000|2022-07-02 13:11:50|50.5|49.8|50.5|49.8|50.51|49.81|50.49|49.79|7
1656767520000|2022-07-02 13:12:00|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|9
1656767530000|2022-07-02 13:12:10|50.5|49.8|50.51|49.81|50.51|49.81|50.49|49.79|6
1656767540000|2022-07-02 13:12:20|50.52|49.82|50.54|49.84|50.54|49.84|50.52|49.82|3
1656767550000|2022-07-02 13:12:30|50.53|49.83|50.53|49.83|50.54|49.84|50.53|49.83|3
1656767560000|2022-07-02 13:12:40|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|4
1656767570000|2022-07-02 13:12:50|50.52|49.82|50.54|49.84|50.54|49.84|50.52|49.82|9
1656767580000|2022-07-02 13:13:00|50.55|49.85|50.54|49.84|50.56|49.86|50.53|49.83|8
1656767590000|2022-07-02 13:13:10|50.53|49.83|50.53|49.83|50.54|49.84|50.52|49.82|17
1656767600000|2022-07-02 13:13:20|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|2
1656767610000|2022-07-02 13:13:30|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|2
1656767620000|2022-07-02 13:13:40|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656767630000|2022-07-02 13:13:50|50.51|49.81|50.54|49.84|50.54|49.84|50.51|49.81|4
1656767640000|2022-07-02 13:14:00|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656767650000|2022-07-02 13:14:10|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|7
1656767660000|2022-07-02 13:14:20|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|8
1656767670000|2022-07-02 13:14:30|50.52|49.82|50.5|49.8|50.52|49.82|50.49|49.79|7
1656767680000|2022-07-02 13:14:40|50.49|49.79|50.48|49.78|50.49|49.79|50.47|49.77|6
1656767690000|2022-07-02 13:14:50|50.47|49.77|50.44|49.74|50.47|49.77|50.43|49.73|11
1656767700000|2022-07-02 13:15:00|50.43|49.73|50.46|49.76|50.46|49.76|50.42|49.72|5
1656767710000|2022-07-02 13:15:10|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|2
1656767720000|2022-07-02 13:15:20|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|6
1656767730000|2022-07-02 13:15:30|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|6
1656767740000|2022-07-02 13:15:40|50.47|49.77|50.49|49.79|50.5|49.8|50.46|49.76|7
1656767750000|2022-07-02 13:15:50|50.5|49.8|50.47|49.77|50.5|49.8|50.46|49.76|16
1656767760000|2022-07-02 13:16:00|50.46|49.76|50.47|49.77|50.48|49.78|50.46|49.76|6
1656767770000|2022-07-02 13:16:10|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|9
1656767780000|2022-07-02 13:16:20|50.44|49.74|50.48|49.78|50.49|49.79|50.44|49.74|16
1656767790000|2022-07-02 13:16:30|50.49|49.79|50.49|49.79|50.5|49.8|50.48|49.78|5
1656767800000|2022-07-02 13:16:40|50.48|49.78|50.5|49.8|50.5|49.8|50.48|49.78|5
1656767810000|2022-07-02 13:16:50|50.49|49.79|50.5|49.8|50.51|49.81|50.49|49.79|10
1656767820000|2022-07-02 13:17:00|50.49|49.79|50.52|49.82|50.52|49.82|50.49|49.79|12
1656767830000|2022-07-02 13:17:10|50.53|49.83|50.55|49.85|50.55|49.85|50.52|49.82|5
1656767840000|2022-07-02 13:17:20|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|13
1656767850000|2022-07-02 13:17:30|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656767860000|2022-07-02 13:17:40|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|3
1656767870000|2022-07-02 13:17:50|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|3
1656767880000|2022-07-02 13:18:00|50.58|49.88|50.6|49.9|50.6|49.9|50.58|49.88|7
1656767890000|2022-07-02 13:18:10|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|16
1656767900000|2022-07-02 13:18:20|50.59|49.89|50.64|49.94|50.65|49.95|50.59|49.89|8
1656767910000|2022-07-02 13:18:30|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|11
1656767920000|2022-07-02 13:18:40|50.62|49.92|50.61|49.91|50.63|49.93|50.61|49.91|4
1656767930000|2022-07-02 13:18:50|50.62|49.92|50.61|49.91|50.62|49.92|50.6|49.9|6
1656767940000|2022-07-02 13:19:00|50.62|49.92|50.6|49.9|50.62|49.92|50.6|49.9|5
1656767950000|2022-07-02 13:19:10|50.61|49.91|50.6|49.9|50.61|49.91|50.59|49.89|14
1656767960000|2022-07-02 13:19:20|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|14
1656767970000|2022-07-02 13:19:30|50.61|49.91|50.6|49.9|50.61|49.91|50.59|49.89|4
1656767990000|2022-07-02 13:19:50|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|4
1656768000000|2022-07-02 13:20:00|50.61|49.91|50.6|49.9|50.61|49.91|50.59|49.89|13
1656768010000|2022-07-02 13:20:10|50.61|49.91|50.62|49.92|50.63|49.93|50.61|49.91|6
1656768020000|2022-07-02 13:20:20|50.63|49.93|50.65|49.95|50.65|49.95|50.62|49.92|5
1656768030000|2022-07-02 13:20:30|50.64|49.94|50.66|49.96|50.66|49.96|50.64|49.94|3
1656768040000|2022-07-02 13:20:40|50.65|49.95|50.65|49.95|50.66|49.96|50.64|49.94|13
1656768050000|2022-07-02 13:20:50|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|10
1656768060000|2022-07-02 13:21:00|50.63|49.93|50.66|49.96|50.66|49.96|50.63|49.93|4
1656768070000|2022-07-02 13:21:10|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|8
1656768080000|2022-07-02 13:21:20|50.67|49.97|50.66|49.96|50.67|49.97|50.65|49.95|10
1656768090000|2022-07-02 13:21:30|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|3
1656768100000|2022-07-02 13:21:40|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|12
1656768130000|2022-07-02 13:22:10|50.64|49.94|50.65|49.95|50.66|49.96|50.64|49.94|4
1656768140000|2022-07-02 13:22:20|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|3
1656768150000|2022-07-02 13:22:30|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|3
1656768160000|2022-07-02 13:22:40|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|12
1656768170000|2022-07-02 13:22:50|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656768180000|2022-07-02 13:23:00|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|2
1656768190000|2022-07-02 13:23:10|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656768200000|2022-07-02 13:23:20|50.64|49.94|50.63|49.93|50.65|49.95|50.63|49.93|3
1656768210000|2022-07-02 13:23:30|50.64|49.94|50.64|49.94|50.64|49.94|50.62|49.92|8
1656768220000|2022-07-02 13:23:40|50.63|49.93|50.63|49.93|50.64|49.94|50.62|49.92|9
1656768240000|2022-07-02 13:24:00|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|12
1656768250000|2022-07-02 13:24:10|50.64|49.94|50.64|49.94|50.65|49.95|50.64|49.94|3
1656768290000|2022-07-02 13:24:50|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656768300000|2022-07-02 13:25:00|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|4
1656768330000|2022-07-02 13:25:30|50.65|49.95|50.64|49.94|50.65|49.95|50.63|49.93|6
1656768340000|2022-07-02 13:25:40|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|4
1656768350000|2022-07-02 13:25:50|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|8
1656768360000|2022-07-02 13:26:00|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|7
1656768380000|2022-07-02 13:26:20|50.64|49.94|50.65|49.95|50.66|49.96|50.64|49.94|7
1656768400000|2022-07-02 13:26:40|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|2
1656768410000|2022-07-02 13:26:50|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|10
1656768420000|2022-07-02 13:27:00|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|16
1656768430000|2022-07-02 13:27:10|50.64|49.94|50.66|49.96|50.66|49.96|50.64|49.94|11
1656768440000|2022-07-02 13:27:20|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|3
1656768450000|2022-07-02 13:27:30|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|5
1656768460000|2022-07-02 13:27:40|50.67|49.97|50.65|49.95|50.67|49.97|50.65|49.95|3
1656768470000|2022-07-02 13:27:50|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|12
1656768480000|2022-07-02 13:28:00|50.66|49.96|50.66|49.96|50.67|49.97|50.65|49.95|19
1656768490000|2022-07-02 13:28:10|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|7
1656768500000|2022-07-02 13:28:20|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|6
1656768510000|2022-07-02 13:28:30|50.67|49.97|50.66|49.96|50.67|49.97|50.65|49.95|4
1656768520000|2022-07-02 13:28:40|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|12
1656768530000|2022-07-02 13:28:50|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|16
1656768540000|2022-07-02 13:29:00|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|9
1656768550000|2022-07-02 13:29:10|50.66|49.96|50.65|49.95|50.66|49.96|50.64|49.94|6
1656768560000|2022-07-02 13:29:20|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656768570000|2022-07-02 13:29:30|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656768590000|2022-07-02 13:29:50|50.64|49.94|50.62|49.92|50.64|49.94|50.62|49.92|3
1656768600000|2022-07-02 13:30:00|50.61|49.91|50.61|49.91|50.62|49.92|50.6|49.9|7
1656768610000|2022-07-02 13:30:10|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656768660000|2022-07-02 13:31:00|50.62|49.92|50.62|49.92|50.62|49.92|50.61|49.91|5
1656768670000|2022-07-02 13:31:10|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|5
1656768690000|2022-07-02 13:31:30|50.6|49.9|50.55|49.85|50.6|49.9|50.54|49.84|9
1656768700000|2022-07-02 13:31:40|50.54|49.84|50.53|49.83|50.55|49.85|50.53|49.83|6
1656768710000|2022-07-02 13:31:50|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656768720000|2022-07-02 13:32:00|50.51|49.81|50.5|49.8|50.52|49.82|50.5|49.8|12
1656768730000|2022-07-02 13:32:10|50.49|49.79|50.49|49.79|50.5|49.8|50.49|49.79|11
1656768740000|2022-07-02 13:32:20|50.48|49.78|50.44|49.74|50.48|49.78|50.43|49.73|7
1656768750000|2022-07-02 13:32:30|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|4
1656768760000|2022-07-02 13:32:40|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|6
1656768770000|2022-07-02 13:32:50|50.43|49.73|50.46|49.76|50.46|49.76|50.43|49.73|10
1656768780000|2022-07-02 13:33:00|50.47|49.77|50.46|49.76|50.47|49.77|50.45|49.75|8
1656768790000|2022-07-02 13:33:10|50.45|49.75|50.45|49.75|50.46|49.76|50.44|49.74|7
1656768800000|2022-07-02 13:33:20|50.46|49.76|50.45|49.75|50.46|49.76|50.44|49.74|16
1656768820000|2022-07-02 13:33:40|50.44|49.74|50.44|49.74|50.45|49.75|50.44|49.74|3
1656768830000|2022-07-02 13:33:50|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656768840000|2022-07-02 13:34:00|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|4
1656768860000|2022-07-02 13:34:20|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656768870000|2022-07-02 13:34:30|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656768880000|2022-07-02 13:34:40|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|4
1656768890000|2022-07-02 13:34:50|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656768950000|2022-07-02 13:35:50|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|2
1656768960000|2022-07-02 13:36:00|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656768970000|2022-07-02 13:36:10|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656768980000|2022-07-02 13:36:20|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656768990000|2022-07-02 13:36:30|50.44|49.74|50.46|49.76|50.46|49.76|50.44|49.74|3
1656769000000|2022-07-02 13:36:40|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|6
1656769010000|2022-07-02 13:36:50|50.45|49.75|50.45|49.75|50.46|49.76|50.45|49.75|3
1656769040000|2022-07-02 13:37:20|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|2
1656769050000|2022-07-02 13:37:30|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|2
1656769060000|2022-07-02 13:37:40|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656769070000|2022-07-02 13:37:50|50.45|49.75|50.45|49.75|50.46|49.76|50.45|49.75|3
1656769080000|2022-07-02 13:38:00|50.46|49.76|50.5|49.8|50.5|49.8|50.46|49.76|7
1656769090000|2022-07-02 13:38:10|50.49|49.79|50.52|49.82|50.52|49.82|50.49|49.79|6
1656769100000|2022-07-02 13:38:20|50.51|49.81|50.51|49.81|50.51|49.81|50.51|49.81|1
1656769110000|2022-07-02 13:38:30|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656769130000|2022-07-02 13:38:50|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|3
1656769140000|2022-07-02 13:39:00|50.52|49.82|50.52|49.82|50.52|49.82|50.51|49.81|7
1656769150000|2022-07-02 13:39:10|50.51|49.81|50.52|49.82|50.52|49.82|50.51|49.81|2
1656769160000|2022-07-02 13:39:20|50.53|49.83|50.55|49.85|50.55|49.85|50.53|49.83|5
1656769170000|2022-07-02 13:39:30|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|8
1656769180000|2022-07-02 13:39:40|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|4
1656769210000|2022-07-02 13:40:10|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|3
1656769240000|2022-07-02 13:40:40|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656769250000|2022-07-02 13:40:50|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|3
1656769260000|2022-07-02 13:41:00|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656769270000|2022-07-02 13:41:10|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656769300000|2022-07-02 13:41:40|50.51|49.81|50.49|49.79|50.51|49.81|50.48|49.78|5
1656769310000|2022-07-02 13:41:50|50.48|49.78|50.46|49.76|50.49|49.79|50.46|49.76|5
1656769320000|2022-07-02 13:42:00|50.47|49.77|50.47|49.77|50.47|49.77|50.46|49.76|3
1656769330000|2022-07-02 13:42:10|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|4
1656769340000|2022-07-02 13:42:20|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|2
1656769350000|2022-07-02 13:42:30|50.48|49.78|50.5|49.8|50.5|49.8|50.47|49.77|5
1656769370000|2022-07-02 13:42:50|50.51|49.81|50.51|49.81|50.52|49.82|50.5|49.8|4
1656769380000|2022-07-02 13:43:00|50.52|49.82|50.53|49.83|50.53|49.83|50.51|49.81|4
1656769390000|2022-07-02 13:43:10|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656769400000|2022-07-02 13:43:20|50.53|49.83|50.53|49.83|50.54|49.84|50.53|49.83|5
1656769410000|2022-07-02 13:43:30|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656769430000|2022-07-02 13:43:50|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656769440000|2022-07-02 13:44:00|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656769450000|2022-07-02 13:44:10|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|3
1656769470000|2022-07-02 13:44:30|50.51|49.81|50.5|49.8|50.52|49.82|50.5|49.8|6
1656769480000|2022-07-02 13:44:40|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|2
1656769490000|2022-07-02 13:44:50|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|4
1656769500000|2022-07-02 13:45:00|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|2
1656769510000|2022-07-02 13:45:10|50.51|49.81|50.51|49.81|50.51|49.81|50.51|49.81|1
1656769520000|2022-07-02 13:45:20|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|7
1656769530000|2022-07-02 13:45:30|50.52|49.82|50.51|49.81|50.53|49.83|50.51|49.81|10
1656769550000|2022-07-02 13:45:50|50.5|49.8|50.51|49.81|50.51|49.81|50.5|49.8|8
1656769560000|2022-07-02 13:46:00|50.5|49.8|50.52|49.82|50.52|49.82|50.5|49.8|17
1656769570000|2022-07-02 13:46:10|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|7
1656769580000|2022-07-02 13:46:20|50.5|49.8|50.51|49.81|50.51|49.81|50.5|49.8|4
1656769600000|2022-07-02 13:46:40|50.5|49.8|50.5|49.8|50.51|49.81|50.5|49.8|3
1656769610000|2022-07-02 13:46:50|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|2
1656769620000|2022-07-02 13:47:00|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|4
1656769630000|2022-07-02 13:47:10|50.51|49.81|50.51|49.81|50.51|49.81|50.5|49.8|9
1656769640000|2022-07-02 13:47:20|50.5|49.8|50.5|49.8|50.51|49.81|50.5|49.8|3
1656769650000|2022-07-02 13:47:30|50.51|49.81|50.49|49.79|50.51|49.81|50.49|49.79|5
1656769660000|2022-07-02 13:47:40|50.5|49.8|50.47|49.77|50.5|49.8|50.45|49.75|5
1656769670000|2022-07-02 13:47:50|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|2
1656769680000|2022-07-02 13:48:00|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|4
1656769690000|2022-07-02 13:48:10|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656769700000|2022-07-02 13:48:20|50.46|49.76|50.49|49.79|50.49|49.79|50.46|49.76|5
1656769710000|2022-07-02 13:48:30|50.48|49.78|50.48|49.78|50.49|49.79|50.48|49.78|3
1656769720000|2022-07-02 13:48:40|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1656769730000|2022-07-02 13:48:50|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|2
1656769740000|2022-07-02 13:49:00|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|10
1656769780000|2022-07-02 13:49:40|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656769790000|2022-07-02 13:49:50|50.47|49.77|50.46|49.76|50.48|49.78|50.46|49.76|4
1656769800000|2022-07-02 13:50:00|50.45|49.75|50.43|49.73|50.45|49.75|50.43|49.73|7
1656769810000|2022-07-02 13:50:10|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|2
1656769820000|2022-07-02 13:50:20|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|3
1656769830000|2022-07-02 13:50:30|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656769850000|2022-07-02 13:50:50|50.44|49.74|50.45|49.75|50.45|49.75|50.43|49.73|10
1656769860000|2022-07-02 13:51:00|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|6
1656769870000|2022-07-02 13:51:10|50.44|49.74|50.44|49.74|50.45|49.75|50.43|49.73|9
1656769880000|2022-07-02 13:51:20|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|18
1656769900000|2022-07-02 13:51:40|50.45|49.75|50.47|49.77|50.47|49.77|50.45|49.75|3
1656769910000|2022-07-02 13:51:50|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|3
1656769920000|2022-07-02 13:52:00|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|4
1656769930000|2022-07-02 13:52:10|50.49|49.79|50.49|49.79|50.49|49.79|50.48|49.78|13
1656769940000|2022-07-02 13:52:20|50.48|49.78|50.47|49.77|50.49|49.79|50.47|49.77|12
1656769950000|2022-07-02 13:52:30|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656769960000|2022-07-02 13:52:40|50.47|49.77|50.45|49.75|50.47|49.77|50.45|49.75|8
1656769970000|2022-07-02 13:52:50|50.46|49.76|50.45|49.75|50.46|49.76|50.44|49.74|10
1656769980000|2022-07-02 13:53:00|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|4
1656769990000|2022-07-02 13:53:10|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|7
1656770000000|2022-07-02 13:53:20|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|14
1656770010000|2022-07-02 13:53:30|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|2
1656770020000|2022-07-02 13:53:40|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|2
1656770030000|2022-07-02 13:53:50|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|2
1656770050000|2022-07-02 13:54:10|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|2
1656770060000|2022-07-02 13:54:20|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|3
1656770080000|2022-07-02 13:54:40|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656770090000|2022-07-02 13:54:50|50.44|49.74|50.46|49.76|50.46|49.76|50.44|49.74|3
1656770100000|2022-07-02 13:55:00|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1656770110000|2022-07-02 13:55:10|50.47|49.77|50.47|49.77|50.47|49.77|50.46|49.76|3
1656770120000|2022-07-02 13:55:20|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656770130000|2022-07-02 13:55:30|50.47|49.77|50.47|49.77|50.48|49.78|50.46|49.76|5
1656770150000|2022-07-02 13:55:50|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656770190000|2022-07-02 13:56:30|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656770200000|2022-07-02 13:56:40|50.46|49.76|50.44|49.74|50.46|49.76|50.44|49.74|5
1656770210000|2022-07-02 13:56:50|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656770220000|2022-07-02 13:57:00|50.45|49.75|50.47|49.77|50.47|49.77|50.45|49.75|5
1656770230000|2022-07-02 13:57:10|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656770240000|2022-07-02 13:57:20|50.49|49.79|50.49|49.79|50.5|49.8|50.49|49.79|5
1656770250000|2022-07-02 13:57:30|50.48|49.78|50.49|49.79|50.5|49.8|50.48|49.78|4
1656770260000|2022-07-02 13:57:40|50.5|49.8|50.49|49.79|50.5|49.8|50.48|49.78|6
1656770290000|2022-07-02 13:58:10|50.5|49.8|50.5|49.8|50.5|49.8|50.49|49.79|3
1656770300000|2022-07-02 13:58:20|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|4
1656770310000|2022-07-02 13:58:30|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656770320000|2022-07-02 13:58:40|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656770330000|2022-07-02 13:58:50|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|4
1656770340000|2022-07-02 13:59:00|50.51|49.81|50.52|49.82|50.52|49.82|50.51|49.81|2
1656770350000|2022-07-02 13:59:10|50.53|49.83|50.57|49.87|50.57|49.87|50.53|49.83|11
1656770360000|2022-07-02 13:59:20|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|4
1656770370000|2022-07-02 13:59:30|50.58|49.88|50.57|49.87|50.58|49.88|50.56|49.86|10
1656770380000|2022-07-02 13:59:40|50.56|49.86|50.57|49.87|50.57|49.87|50.55|49.85|12
1656770390000|2022-07-02 13:59:50|50.56|49.86|50.56|49.86|50.57|49.87|50.56|49.86|3
1656770400000|2022-07-02 14:00:00|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1656770410000|2022-07-02 14:00:10|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|6
1656770420000|2022-07-02 14:00:20|50.55|49.85|50.54|49.84|50.56|49.86|50.54|49.84|5
1656770430000|2022-07-02 14:00:30|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|12
1656770470000|2022-07-02 14:01:10|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|6
1656770480000|2022-07-02 14:01:20|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656770500000|2022-07-02 14:01:40|50.55|49.85|50.56|49.86|50.57|49.87|50.55|49.85|4
1656770510000|2022-07-02 14:01:50|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1656770560000|2022-07-02 14:02:40|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|3
1656770570000|2022-07-02 14:02:50|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|5
1656770580000|2022-07-02 14:03:00|50.56|49.86|50.59|49.89|50.6|49.9|50.56|49.86|7
1656770590000|2022-07-02 14:03:10|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|6
1656770600000|2022-07-02 14:03:20|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|5
1656770610000|2022-07-02 14:03:30|50.56|49.86|50.58|49.88|50.58|49.88|50.56|49.86|5
1656770620000|2022-07-02 14:03:40|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656770630000|2022-07-02 14:03:50|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|4
1656770640000|2022-07-02 14:04:00|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|3
1656770650000|2022-07-02 14:04:10|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|4
1656770660000|2022-07-02 14:04:20|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|5
1656770670000|2022-07-02 14:04:30|50.59|49.89|50.59|49.89|50.6|49.9|50.58|49.88|7
1656770680000|2022-07-02 14:04:40|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|3
1656770690000|2022-07-02 14:04:50|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|2
1656770700000|2022-07-02 14:05:00|50.61|49.91|50.61|49.91|50.63|49.93|50.61|49.91|7
1656770710000|2022-07-02 14:05:10|50.6|49.9|50.61|49.91|50.61|49.91|50.59|49.89|4
1656770750000|2022-07-02 14:05:50|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|4
1656770760000|2022-07-02 14:06:00|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|6
1656770770000|2022-07-02 14:06:10|50.62|49.92|50.61|49.91|50.62|49.92|50.6|49.9|4
1656770780000|2022-07-02 14:06:20|50.6|49.9|50.59|49.89|50.61|49.91|50.58|49.88|10
1656770790000|2022-07-02 14:06:30|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|7
1656770800000|2022-07-02 14:06:40|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656770810000|2022-07-02 14:06:50|50.55|49.85|50.57|49.87|50.57|49.87|50.55|49.85|2
1656770830000|2022-07-02 14:07:10|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656770840000|2022-07-02 14:07:20|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|4
1656770860000|2022-07-02 14:07:40|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|3
1656770870000|2022-07-02 14:07:50|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|9
1656770890000|2022-07-02 14:08:10|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656770940000|2022-07-02 14:09:00|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|4
1656771000000|2022-07-02 14:10:00|50.58|49.88|50.6|49.9|50.61|49.91|50.58|49.88|5
1656771010000|2022-07-02 14:10:10|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|4
1656771020000|2022-07-02 14:10:20|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|2
1656771030000|2022-07-02 14:10:30|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|3
1656771040000|2022-07-02 14:10:40|50.6|49.9|50.58|49.88|50.6|49.9|50.58|49.88|3
1656771060000|2022-07-02 14:11:00|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656771070000|2022-07-02 14:11:10|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|4
1656771120000|2022-07-02 14:12:00|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|3
1656771150000|2022-07-02 14:12:30|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656771160000|2022-07-02 14:12:40|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656771170000|2022-07-02 14:12:50|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656771180000|2022-07-02 14:13:00|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656771190000|2022-07-02 14:13:10|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|2
1656771210000|2022-07-02 14:13:30|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656771220000|2022-07-02 14:13:40|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656771230000|2022-07-02 14:13:50|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|4
1656771250000|2022-07-02 14:14:10|50.63|49.93|50.61|49.91|50.63|49.93|50.61|49.91|7
1656771310000|2022-07-02 14:15:10|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656771320000|2022-07-02 14:15:20|50.62|49.92|50.6|49.9|50.62|49.92|50.59|49.89|5
1656771330000|2022-07-02 14:15:30|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|2
1656771340000|2022-07-02 14:15:40|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|2
1656771350000|2022-07-02 14:15:50|50.61|49.91|50.63|49.93|50.64|49.94|50.61|49.91|8
1656771360000|2022-07-02 14:16:00|50.62|49.92|50.62|49.92|50.63|49.93|50.62|49.92|3
1656771370000|2022-07-02 14:16:10|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656771400000|2022-07-02 14:16:40|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1656771410000|2022-07-02 14:16:50|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1656771420000|2022-07-02 14:17:00|50.64|49.94|50.68|49.98|50.68|49.98|50.64|49.94|4
1656771430000|2022-07-02 14:17:10|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656771440000|2022-07-02 14:17:20|50.68|49.98|50.7|50|50.7|50|50.67|49.97|11
1656771450000|2022-07-02 14:17:30|50.69|49.99|50.73|50.03|50.73|50.03|50.69|49.99|7
1656771460000|2022-07-02 14:17:40|50.74|50.04|50.76|50.06|50.76|50.06|50.74|50.04|15
1656771470000|2022-07-02 14:17:50|50.75|50.05|50.74|50.04|50.76|50.06|50.74|50.04|6
1656771480000|2022-07-02 14:18:00|50.73|50.03|50.71|50.01|50.74|50.04|50.71|50.01|4
1656771490000|2022-07-02 14:18:10|50.72|50.02|50.75|50.05|50.76|50.06|50.72|50.02|6
1656771500000|2022-07-02 14:18:20|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656771510000|2022-07-02 14:18:30|50.73|50.03|50.68|49.98|50.74|50.04|50.68|49.98|7
1656771520000|2022-07-02 14:18:40|50.66|49.96|50.55|49.85|50.66|49.96|50.55|49.85|16
1656771530000|2022-07-02 14:18:50|50.56|49.86|50.56|49.86|50.57|49.87|50.54|49.84|8
1656771540000|2022-07-02 14:19:00|50.55|49.85|50.58|49.88|50.58|49.88|50.55|49.85|4
1656771550000|2022-07-02 14:19:10|50.57|49.87|50.59|49.89|50.59|49.89|50.57|49.87|7
1656771560000|2022-07-02 14:19:20|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|2
1656771570000|2022-07-02 14:19:30|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|6
1656771580000|2022-07-02 14:19:40|50.6|49.9|50.6|49.9|50.61|49.91|50.6|49.9|11
1656771590000|2022-07-02 14:19:50|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|3
1656771600000|2022-07-02 14:20:00|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656771610000|2022-07-02 14:20:10|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656771620000|2022-07-02 14:20:20|50.6|49.9|50.59|49.89|50.61|49.91|50.59|49.89|4
1656771630000|2022-07-02 14:20:30|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|3
1656771640000|2022-07-02 14:20:40|50.61|49.91|50.65|49.95|50.65|49.95|50.6|49.9|8
1656771650000|2022-07-02 14:20:50|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656771690000|2022-07-02 14:21:30|50.63|49.93|50.64|49.94|50.65|49.95|50.63|49.93|4
1656771700000|2022-07-02 14:21:40|50.65|49.95|50.65|49.95|50.66|49.96|50.64|49.94|4
1656771710000|2022-07-02 14:21:50|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656771720000|2022-07-02 14:22:00|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656771730000|2022-07-02 14:22:10|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|6
1656771740000|2022-07-02 14:22:20|50.63|49.93|50.66|49.96|50.66|49.96|50.63|49.93|6
1656771750000|2022-07-02 14:22:30|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656771770000|2022-07-02 14:22:50|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|2
1656771780000|2022-07-02 14:23:00|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|2
1656771790000|2022-07-02 14:23:10|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|4
1656771800000|2022-07-02 14:23:20|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|4
1656771810000|2022-07-02 14:23:30|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|4
1656771820000|2022-07-02 14:23:40|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|4
1656771830000|2022-07-02 14:23:50|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|4
1656771840000|2022-07-02 14:24:00|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656771850000|2022-07-02 14:24:10|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656771870000|2022-07-02 14:24:30|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|8
1656771880000|2022-07-02 14:24:40|50.66|49.96|50.65|49.95|50.67|49.97|50.65|49.95|8
1656771890000|2022-07-02 14:24:50|50.66|49.96|50.67|49.97|50.67|49.97|50.65|49.95|4
1656771900000|2022-07-02 14:25:00|50.66|49.96|50.67|49.97|50.67|49.97|50.65|49.95|4
1656771940000|2022-07-02 14:25:40|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|2
1656771950000|2022-07-02 14:25:50|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|2
1656771970000|2022-07-02 14:26:10|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|8
1656771980000|2022-07-02 14:26:20|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656771990000|2022-07-02 14:26:30|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|13
1656772000000|2022-07-02 14:26:40|50.68|49.98|50.71|50.01|50.71|50.01|50.68|49.98|4
1656772010000|2022-07-02 14:26:50|50.72|50.02|50.73|50.03|50.73|50.03|50.71|50.01|4
1656772020000|2022-07-02 14:27:00|50.74|50.04|50.72|50.02|50.74|50.04|50.72|50.02|5
1656772030000|2022-07-02 14:27:10|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1656772040000|2022-07-02 14:27:20|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656772050000|2022-07-02 14:27:30|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656772060000|2022-07-02 14:27:40|50.74|50.04|50.75|50.05|50.76|50.06|50.74|50.04|4
1656772070000|2022-07-02 14:27:50|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656772080000|2022-07-02 14:28:00|50.75|50.05|50.76|50.06|50.77|50.07|50.75|50.05|12
1656772090000|2022-07-02 14:28:10|50.77|50.07|50.73|50.03|50.77|50.07|50.73|50.03|9
1656772100000|2022-07-02 14:28:20|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|5
1656772110000|2022-07-02 14:28:30|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|2
1656772120000|2022-07-02 14:28:40|50.75|50.05|50.75|50.05|50.76|50.06|50.74|50.04|7
1656772130000|2022-07-02 14:28:50|50.76|50.06|50.78|50.08|50.78|50.08|50.75|50.05|5
1656772140000|2022-07-02 14:29:00|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|10
1656772150000|2022-07-02 14:29:10|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656772160000|2022-07-02 14:29:20|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656772170000|2022-07-02 14:29:30|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|2
1656772190000|2022-07-02 14:29:50|50.79|50.09|50.82|50.12|50.82|50.12|50.79|50.09|3
1656772200000|2022-07-02 14:30:00|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656772210000|2022-07-02 14:30:10|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|6
1656772230000|2022-07-02 14:30:30|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|10
1656772240000|2022-07-02 14:30:40|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|3
1656772260000|2022-07-02 14:31:00|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|5
1656772270000|2022-07-02 14:31:10|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|2
1656772290000|2022-07-02 14:31:30|50.76|50.06|50.74|50.04|50.76|50.06|50.74|50.04|9
1656772300000|2022-07-02 14:31:40|50.73|50.03|50.74|50.04|50.75|50.05|50.73|50.03|12
1656772310000|2022-07-02 14:31:50|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|4
1656772320000|2022-07-02 14:32:00|50.75|50.05|50.77|50.07|50.77|50.07|50.75|50.05|6
1656772340000|2022-07-02 14:32:20|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656772350000|2022-07-02 14:32:30|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|3
1656772360000|2022-07-02 14:32:40|50.76|50.06|50.77|50.07|50.77|50.07|50.76|50.06|2
1656772370000|2022-07-02 14:32:50|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|4
1656772380000|2022-07-02 14:33:00|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|15
1656772390000|2022-07-02 14:33:10|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656772400000|2022-07-02 14:33:20|50.8|50.1|50.82|50.12|50.82|50.12|50.8|50.1|3
1656772410000|2022-07-02 14:33:30|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|5
1656772420000|2022-07-02 14:33:40|50.82|50.12|50.84|50.14|50.84|50.14|50.82|50.12|5
1656772430000|2022-07-02 14:33:50|50.85|50.15|50.87|50.17|50.87|50.17|50.85|50.15|5
1656772440000|2022-07-02 14:34:00|50.88|50.18|50.83|50.13|50.88|50.18|50.83|50.13|5
1656772450000|2022-07-02 14:34:10|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|5
1656772460000|2022-07-02 14:34:20|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|6
1656772470000|2022-07-02 14:34:30|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656772480000|2022-07-02 14:34:40|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|2
1656772490000|2022-07-02 14:34:50|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|4
1656772500000|2022-07-02 14:35:00|50.82|50.12|50.81|50.11|50.84|50.14|50.81|50.11|8
1656772510000|2022-07-02 14:35:10|50.82|50.12|50.78|50.08|50.82|50.12|50.77|50.07|8
1656772520000|2022-07-02 14:35:20|50.76|50.06|50.71|50.01|50.76|50.06|50.71|50.01|5
1656772530000|2022-07-02 14:35:30|50.72|50.02|50.7|50|50.73|50.03|50.69|49.99|9
1656772540000|2022-07-02 14:35:40|50.71|50.01|50.72|50.02|50.72|50.02|50.7|50|8
1656772550000|2022-07-02 14:35:50|50.71|50.01|50.79|50.09|50.8|50.1|50.71|50.01|11
1656772560000|2022-07-02 14:36:00|50.8|50.1|50.81|50.11|50.81|50.11|50.78|50.08|6
1656772570000|2022-07-02 14:36:10|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|6
1656772580000|2022-07-02 14:36:20|50.84|50.14|50.84|50.14|50.86|50.16|50.84|50.14|9
1656772590000|2022-07-02 14:36:30|50.85|50.15|50.84|50.14|50.85|50.15|50.83|50.13|6
1656772600000|2022-07-02 14:36:40|50.85|50.15|50.84|50.14|50.85|50.15|50.83|50.13|4
1656772610000|2022-07-02 14:36:50|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|4
1656772620000|2022-07-02 14:37:00|50.85|50.15|50.84|50.14|50.86|50.16|50.84|50.14|6
1656772630000|2022-07-02 14:37:10|50.85|50.15|50.82|50.12|50.85|50.15|50.82|50.12|6
1656772640000|2022-07-02 14:37:20|50.81|50.11|50.83|50.13|50.83|50.13|50.81|50.11|5
1656772650000|2022-07-02 14:37:30|50.82|50.12|50.84|50.14|50.85|50.15|50.82|50.12|8
1656772660000|2022-07-02 14:37:40|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|4
1656772670000|2022-07-02 14:37:50|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656772680000|2022-07-02 14:38:00|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|6
1656772700000|2022-07-02 14:38:20|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656772710000|2022-07-02 14:38:30|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656772720000|2022-07-02 14:38:40|50.87|50.17|50.89|50.19|50.89|50.19|50.87|50.17|5
1656772730000|2022-07-02 14:38:50|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|2
1656772740000|2022-07-02 14:39:00|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|5
1656772750000|2022-07-02 14:39:10|50.87|50.17|50.89|50.19|50.89|50.19|50.87|50.17|5
1656772760000|2022-07-02 14:39:20|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656772770000|2022-07-02 14:39:30|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|2
1656772780000|2022-07-02 14:39:40|50.91|50.21|50.95|50.25|50.95|50.25|50.91|50.21|7
1656772790000|2022-07-02 14:39:50|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|7
1656772800000|2022-07-02 14:40:00|50.95|50.25|50.93|50.23|50.95|50.25|50.93|50.23|9
1656772810000|2022-07-02 14:40:10|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|3
1656772830000|2022-07-02 14:40:30|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|10
1656772840000|2022-07-02 14:40:40|50.95|50.25|50.93|50.23|50.95|50.25|50.93|50.23|5
1656772850000|2022-07-02 14:40:50|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|4
1656772870000|2022-07-02 14:41:10|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|2
1656772880000|2022-07-02 14:41:20|50.9|50.2|50.9|50.2|50.91|50.21|50.89|50.19|7
1656772890000|2022-07-02 14:41:30|50.89|50.19|50.85|50.15|50.89|50.19|50.85|50.15|9
1656772910000|2022-07-02 14:41:50|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|3
1656772920000|2022-07-02 14:42:00|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656772930000|2022-07-02 14:42:10|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656772940000|2022-07-02 14:42:20|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|3
1656772960000|2022-07-02 14:42:40|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656772970000|2022-07-02 14:42:50|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656772980000|2022-07-02 14:43:00|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656773020000|2022-07-02 14:43:40|50.87|50.17|50.88|50.18|50.89|50.19|50.87|50.17|10
1656773030000|2022-07-02 14:43:50|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|17
1656773040000|2022-07-02 14:44:00|50.88|50.18|50.87|50.17|50.89|50.19|50.87|50.17|8
1656773050000|2022-07-02 14:44:10|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|4
1656773060000|2022-07-02 14:44:20|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656773100000|2022-07-02 14:45:00|50.86|50.16|50.87|50.17|50.88|50.18|50.86|50.16|4
1656773110000|2022-07-02 14:45:10|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656773120000|2022-07-02 14:45:20|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|3
1656773160000|2022-07-02 14:46:00|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656773170000|2022-07-02 14:46:10|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|3
1656773180000|2022-07-02 14:46:20|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|7
1656773190000|2022-07-02 14:46:30|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|6
1656773200000|2022-07-02 14:46:40|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|7
1656773210000|2022-07-02 14:46:50|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|2
1656773220000|2022-07-02 14:47:00|50.88|50.18|50.86|50.16|50.89|50.19|50.85|50.15|10
1656773230000|2022-07-02 14:47:10|50.85|50.15|50.83|50.13|50.86|50.16|50.82|50.12|6
1656773240000|2022-07-02 14:47:20|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|4
1656773250000|2022-07-02 14:47:30|50.82|50.12|50.76|50.06|50.83|50.13|50.76|50.06|12
1656773260000|2022-07-02 14:47:40|50.77|50.07|50.74|50.04|50.77|50.07|50.74|50.04|4
1656773270000|2022-07-02 14:47:50|50.73|50.03|50.73|50.03|50.73|50.03|50.72|50.02|3
1656773290000|2022-07-02 14:48:10|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656773300000|2022-07-02 14:48:20|50.74|50.04|50.74|50.04|50.75|50.05|50.73|50.03|9
1656773310000|2022-07-02 14:48:30|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656773330000|2022-07-02 14:48:50|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|3
1656773340000|2022-07-02 14:49:00|50.75|50.05|50.75|50.05|50.76|50.06|50.75|50.05|9
1656773350000|2022-07-02 14:49:10|50.74|50.04|50.74|50.04|50.75|50.05|50.74|50.04|5
1656773370000|2022-07-02 14:49:30|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|4
1656773380000|2022-07-02 14:49:40|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|3
1656773400000|2022-07-02 14:50:00|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|7
1656773410000|2022-07-02 14:50:10|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656773430000|2022-07-02 14:50:30|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656773440000|2022-07-02 14:50:40|50.74|50.04|50.71|50.01|50.74|50.04|50.71|50.01|8
1656773450000|2022-07-02 14:50:50|50.7|50|50.64|49.94|50.71|50.01|50.63|49.93|13
1656773460000|2022-07-02 14:51:00|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|4
1656773470000|2022-07-02 14:51:10|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|4
1656773490000|2022-07-02 14:51:30|50.63|49.93|50.61|49.91|50.63|49.93|50.61|49.91|3
1656773500000|2022-07-02 14:51:40|50.62|49.92|50.61|49.91|50.62|49.92|50.6|49.9|5
1656773510000|2022-07-02 14:51:50|50.62|49.92|50.64|49.94|50.64|49.94|50.61|49.91|5
1656773530000|2022-07-02 14:52:10|50.63|49.93|50.65|49.95|50.65|49.95|50.63|49.93|3
1656773540000|2022-07-02 14:52:20|50.64|49.94|50.61|49.91|50.64|49.94|50.61|49.91|3
1656773550000|2022-07-02 14:52:30|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656773570000|2022-07-02 14:52:50|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|4
1656773580000|2022-07-02 14:53:00|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656773590000|2022-07-02 14:53:10|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656773600000|2022-07-02 14:53:20|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|4
1656773630000|2022-07-02 14:53:50|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|2
1656773640000|2022-07-02 14:54:00|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|7
1656773690000|2022-07-02 14:54:50|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656773700000|2022-07-02 14:55:00|50.63|49.93|50.64|49.94|50.64|49.94|50.62|49.92|4
1656773710000|2022-07-02 14:55:10|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|5
1656773750000|2022-07-02 14:55:50|50.62|49.92|50.62|49.92|50.63|49.93|50.62|49.92|3
1656773760000|2022-07-02 14:56:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656773770000|2022-07-02 14:56:10|50.64|49.94|50.66|49.96|50.66|49.96|50.64|49.94|5
1656773780000|2022-07-02 14:56:20|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|4
1656773790000|2022-07-02 14:56:30|50.67|49.97|50.72|50.02|50.72|50.02|50.67|49.97|9
1656773800000|2022-07-02 14:56:40|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656773810000|2022-07-02 14:56:50|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|2
1656773820000|2022-07-02 14:57:00|50.7|50|50.66|49.96|50.7|50|50.66|49.96|9
1656773830000|2022-07-02 14:57:10|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656773840000|2022-07-02 14:57:20|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|3
1656773880000|2022-07-02 14:58:00|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|14
1656773890000|2022-07-02 14:58:10|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1656773900000|2022-07-02 14:58:20|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|6
1656773920000|2022-07-02 14:58:40|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656773940000|2022-07-02 14:59:00|50.63|49.93|50.6|49.9|50.64|49.94|50.6|49.9|6
1656773950000|2022-07-02 14:59:10|50.57|49.87|50.53|49.83|50.57|49.87|50.53|49.83|7
1656773960000|2022-07-02 14:59:20|50.52|49.82|50.54|49.84|50.54|49.84|50.52|49.82|3
1656773970000|2022-07-02 14:59:30|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|4
1656773980000|2022-07-02 14:59:40|50.53|49.83|50.5|49.8|50.53|49.83|50.5|49.8|7
1656773990000|2022-07-02 14:59:50|50.51|49.81|50.52|49.82|50.52|49.82|50.5|49.8|4
1656774000000|2022-07-02 15:00:00|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656774010000|2022-07-02 15:00:10|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|5
1656774020000|2022-07-02 15:00:20|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|4
1656774030000|2022-07-02 15:00:30|50.54|49.84|50.53|49.83|50.55|49.85|50.53|49.83|8
1656774040000|2022-07-02 15:00:40|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656774050000|2022-07-02 15:00:50|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656774060000|2022-07-02 15:01:00|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656774070000|2022-07-02 15:01:10|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656774100000|2022-07-02 15:01:40|50.55|49.85|50.54|49.84|50.55|49.85|50.53|49.83|8
1656774110000|2022-07-02 15:01:50|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656774120000|2022-07-02 15:02:00|50.52|49.82|50.48|49.78|50.52|49.82|50.47|49.77|8
1656774130000|2022-07-02 15:02:10|50.47|49.77|50.51|49.81|50.51|49.81|50.47|49.77|9
1656774140000|2022-07-02 15:02:20|50.52|49.82|50.55|49.85|50.55|49.85|50.51|49.81|8
1656774150000|2022-07-02 15:02:30|50.56|49.86|50.54|49.84|50.56|49.86|50.54|49.84|5
1656774160000|2022-07-02 15:02:40|50.55|49.85|50.53|49.83|50.55|49.85|50.52|49.82|8
1656774170000|2022-07-02 15:02:50|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|4
1656774180000|2022-07-02 15:03:00|50.52|49.82|50.54|49.84|50.54|49.84|50.52|49.82|9
1656774190000|2022-07-02 15:03:10|50.53|49.83|50.53|49.83|50.54|49.84|50.53|49.83|3
1656774200000|2022-07-02 15:03:20|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656774220000|2022-07-02 15:03:40|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656774230000|2022-07-02 15:03:50|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656774240000|2022-07-02 15:04:00|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|11
1656774250000|2022-07-02 15:04:10|50.53|49.83|50.53|49.83|50.54|49.84|50.53|49.83|5
1656774260000|2022-07-02 15:04:20|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656774280000|2022-07-02 15:04:40|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|5
1656774360000|2022-07-02 15:06:00|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|2
1656774370000|2022-07-02 15:06:10|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|5
1656774380000|2022-07-02 15:06:20|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656774420000|2022-07-02 15:07:00|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656774460000|2022-07-02 15:07:40|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656774470000|2022-07-02 15:07:50|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656774480000|2022-07-02 15:08:00|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|7
1656774510000|2022-07-02 15:08:30|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|4
1656774520000|2022-07-02 15:08:40|50.56|49.86|50.57|49.87|50.57|49.87|50.55|49.85|6
1656774530000|2022-07-02 15:08:50|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|6
1656774540000|2022-07-02 15:09:00|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|6
1656774550000|2022-07-02 15:09:10|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|4
1656774580000|2022-07-02 15:09:40|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656774590000|2022-07-02 15:09:50|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|6
1656774600000|2022-07-02 15:10:00|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656774610000|2022-07-02 15:10:10|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|3
1656774620000|2022-07-02 15:10:20|50.59|49.89|50.55|49.85|50.59|49.89|50.54|49.84|8
1656774630000|2022-07-02 15:10:30|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656774650000|2022-07-02 15:10:50|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|8
1656774660000|2022-07-02 15:11:00|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656774670000|2022-07-02 15:11:10|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656774690000|2022-07-02 15:11:30|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|9
1656774700000|2022-07-02 15:11:40|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|6
1656774710000|2022-07-02 15:11:50|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656774720000|2022-07-02 15:12:00|50.59|49.89|50.58|49.88|50.59|49.89|50.57|49.87|8
1656774730000|2022-07-02 15:12:10|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656774740000|2022-07-02 15:12:20|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656774750000|2022-07-02 15:12:30|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|4
1656774760000|2022-07-02 15:12:40|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|2
1656774770000|2022-07-02 15:12:50|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|12
1656774780000|2022-07-02 15:13:00|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|7
1656774800000|2022-07-02 15:13:20|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|3
1656774810000|2022-07-02 15:13:30|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656774820000|2022-07-02 15:13:40|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656774830000|2022-07-02 15:13:50|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|4
1656774870000|2022-07-02 15:14:30|50.49|49.79|50.47|49.77|50.49|49.79|50.47|49.77|3
1656774880000|2022-07-02 15:14:40|50.45|49.75|50.42|49.72|50.45|49.75|50.42|49.72|4
1656774890000|2022-07-02 15:14:50|50.41|49.71|50.41|49.71|50.42|49.72|50.4|49.7|7
1656774900000|2022-07-02 15:15:00|50.42|49.72|50.43|49.73|50.44|49.74|50.42|49.72|6
1656774910000|2022-07-02 15:15:10|50.44|49.74|50.43|49.73|50.44|49.74|50.43|49.73|4
1656774920000|2022-07-02 15:15:20|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656774930000|2022-07-02 15:15:30|50.43|49.73|50.42|49.72|50.43|49.73|50.4|49.7|8
1656774940000|2022-07-02 15:15:40|50.43|49.73|50.41|49.71|50.43|49.73|50.41|49.71|5
1656774950000|2022-07-02 15:15:50|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|3
1656774960000|2022-07-02 15:16:00|50.43|49.73|50.41|49.71|50.43|49.73|50.41|49.71|3
1656774970000|2022-07-02 15:16:10|50.42|49.72|50.43|49.73|50.43|49.73|50.41|49.71|8
1656774980000|2022-07-02 15:16:20|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|7
1656774990000|2022-07-02 15:16:30|50.45|49.75|50.47|49.77|50.47|49.77|50.45|49.75|5
1656775000000|2022-07-02 15:16:40|50.46|49.76|50.48|49.78|50.48|49.78|50.46|49.76|5
1656775030000|2022-07-02 15:17:10|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|10
1656775040000|2022-07-02 15:17:20|50.47|49.77|50.46|49.76|50.47|49.77|50.45|49.75|6
1656775050000|2022-07-02 15:17:30|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656775060000|2022-07-02 15:17:40|50.44|49.74|50.42|49.72|50.44|49.74|50.42|49.72|3
1656775070000|2022-07-02 15:17:50|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656775080000|2022-07-02 15:18:00|50.41|49.71|50.39|49.69|50.41|49.71|50.39|49.69|6
1656775090000|2022-07-02 15:18:10|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656775100000|2022-07-02 15:18:20|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656775120000|2022-07-02 15:18:40|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|7
1656775170000|2022-07-02 15:19:30|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|5
1656775200000|2022-07-02 15:20:00|50.43|49.73|50.4|49.7|50.44|49.74|50.4|49.7|10
1656775210000|2022-07-02 15:20:10|50.41|49.71|50.4|49.7|50.41|49.71|50.4|49.7|4
1656775220000|2022-07-02 15:20:20|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1656775230000|2022-07-02 15:20:30|50.4|49.7|50.42|49.72|50.42|49.72|50.39|49.69|7
1656775240000|2022-07-02 15:20:40|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656775250000|2022-07-02 15:20:50|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656775260000|2022-07-02 15:21:00|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|3
1656775280000|2022-07-02 15:21:20|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656775290000|2022-07-02 15:21:30|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|4
1656775310000|2022-07-02 15:21:50|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656775320000|2022-07-02 15:22:00|50.5|49.8|50.51|49.81|50.51|49.81|50.5|49.8|2
1656775330000|2022-07-02 15:22:10|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|2
1656775350000|2022-07-02 15:22:30|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656775360000|2022-07-02 15:22:40|50.51|49.81|50.52|49.82|50.53|49.83|50.51|49.81|4
1656775380000|2022-07-02 15:23:00|50.51|49.81|50.44|49.74|50.51|49.81|50.44|49.74|8
1656775390000|2022-07-02 15:23:10|50.43|49.73|50.33|49.63|50.43|49.73|50.33|49.63|10
1656775400000|2022-07-02 15:23:20|50.32|49.62|50.35|49.65|50.35|49.65|50.32|49.62|3
1656775410000|2022-07-02 15:23:30|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656775420000|2022-07-02 15:23:40|50.33|49.63|50.33|49.63|50.34|49.64|50.33|49.63|3
1656775430000|2022-07-02 15:23:50|50.34|49.64|50.27|49.57|50.34|49.64|50.26|49.56|15
1656775440000|2022-07-02 15:24:00|50.28|49.58|50.27|49.57|50.28|49.58|50.27|49.57|6
1656775450000|2022-07-02 15:24:10|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1656775460000|2022-07-02 15:24:20|50.25|49.55|50.21|49.51|50.25|49.55|50.18|49.48|13
1656775470000|2022-07-02 15:24:30|50.2|49.5|50.19|49.49|50.21|49.51|50.19|49.49|9
1656775480000|2022-07-02 15:24:40|50.2|49.5|50.2|49.5|50.21|49.51|50.18|49.48|13
1656775490000|2022-07-02 15:24:50|50.21|49.51|50.2|49.5|50.21|49.51|50.19|49.49|4
1656775500000|2022-07-02 15:25:00|50.19|49.49|50.18|49.48|50.2|49.5|50.18|49.48|6
1656775510000|2022-07-02 15:25:10|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1656775520000|2022-07-02 15:25:20|50.17|49.47|50.19|49.49|50.19|49.49|50.17|49.47|9
1656775530000|2022-07-02 15:25:30|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|6
1656775540000|2022-07-02 15:25:40|50.22|49.52|50.27|49.57|50.27|49.57|50.22|49.52|10
1656775550000|2022-07-02 15:25:50|50.28|49.58|50.27|49.57|50.29|49.59|50.26|49.56|7
1656775560000|2022-07-02 15:26:00|50.28|49.58|50.28|49.58|50.29|49.59|50.27|49.57|7
1656775570000|2022-07-02 15:26:10|50.29|49.59|50.31|49.61|50.31|49.61|50.29|49.59|3
1656775580000|2022-07-02 15:26:20|50.3|49.6|50.32|49.62|50.32|49.62|50.3|49.6|7
1656775590000|2022-07-02 15:26:30|50.33|49.63|50.33|49.63|50.33|49.63|50.32|49.62|3
1656775600000|2022-07-02 15:26:40|50.34|49.64|50.32|49.62|50.34|49.64|50.31|49.61|9
1656775610000|2022-07-02 15:26:50|50.31|49.61|50.32|49.62|50.33|49.63|50.31|49.61|4
1656775620000|2022-07-02 15:27:00|50.33|49.63|50.32|49.62|50.33|49.63|50.32|49.62|6
1656775630000|2022-07-02 15:27:10|50.31|49.61|50.31|49.61|50.32|49.62|50.3|49.6|5
1656775640000|2022-07-02 15:27:20|50.3|49.6|50.27|49.57|50.31|49.61|50.25|49.55|10
1656775650000|2022-07-02 15:27:30|50.28|49.58|50.28|49.58|50.28|49.58|50.27|49.57|7
1656775660000|2022-07-02 15:27:40|50.27|49.57|50.27|49.57|50.28|49.58|50.27|49.57|3
1656775670000|2022-07-02 15:27:50|50.28|49.58|50.26|49.56|50.28|49.58|50.26|49.56|13
1656775680000|2022-07-02 15:28:00|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|4
1656775690000|2022-07-02 15:28:10|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|5
1656775700000|2022-07-02 15:28:20|50.26|49.56|50.3|49.6|50.3|49.6|50.26|49.56|7
1656775710000|2022-07-02 15:28:30|50.29|49.59|50.29|49.59|50.29|49.59|50.28|49.58|7
1656775720000|2022-07-02 15:28:40|50.28|49.58|50.26|49.56|50.28|49.58|50.25|49.55|7
1656775730000|2022-07-02 15:28:50|50.25|49.55|50.21|49.51|50.26|49.56|50.21|49.51|10
1656775740000|2022-07-02 15:29:00|50.22|49.52|50.21|49.51|50.23|49.53|50.21|49.51|4
1656775750000|2022-07-02 15:29:10|50.22|49.52|50.21|49.51|50.22|49.52|50.21|49.51|4
1656775760000|2022-07-02 15:29:20|50.22|49.52|50.2|49.5|50.22|49.52|50.2|49.5|7
1656775770000|2022-07-02 15:29:30|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|10
1656775780000|2022-07-02 15:29:40|50.21|49.51|50.23|49.53|50.23|49.53|50.21|49.51|7
1656775790000|2022-07-02 15:29:50|50.22|49.52|50.25|49.55|50.25|49.55|50.22|49.52|8
1656775800000|2022-07-02 15:30:00|50.24|49.54|50.22|49.52|50.24|49.54|50.21|49.51|11
1656775810000|2022-07-02 15:30:10|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|8
1656775820000|2022-07-02 15:30:20|50.21|49.51|50.24|49.54|50.25|49.55|50.21|49.51|10
1656775830000|2022-07-02 15:30:30|50.23|49.53|50.24|49.54|50.25|49.55|50.23|49.53|4
1656775840000|2022-07-02 15:30:40|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|8
1656775850000|2022-07-02 15:30:50|50.25|49.55|50.25|49.55|50.25|49.55|50.24|49.54|5
1656775860000|2022-07-02 15:31:00|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|2
1656775870000|2022-07-02 15:31:10|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1656775880000|2022-07-02 15:31:20|50.23|49.53|50.21|49.51|50.23|49.53|50.2|49.5|6
1656775890000|2022-07-02 15:31:30|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|2
1656775900000|2022-07-02 15:31:40|50.22|49.52|50.22|49.52|50.23|49.53|50.21|49.51|5
1656775910000|2022-07-02 15:31:50|50.21|49.51|50.21|49.51|50.21|49.51|50.19|49.49|5
1656775920000|2022-07-02 15:32:00|50.22|49.52|50.22|49.52|50.22|49.52|50.21|49.51|7
1656775930000|2022-07-02 15:32:10|50.21|49.51|50.2|49.5|50.22|49.52|50.2|49.5|6
1656775940000|2022-07-02 15:32:20|50.19|49.49|50.18|49.48|50.2|49.5|50.18|49.48|6
1656775950000|2022-07-02 15:32:30|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|4
1656775960000|2022-07-02 15:32:40|50.19|49.49|50.19|49.49|50.19|49.49|50.18|49.48|5
1656775970000|2022-07-02 15:32:50|50.2|49.5|50.22|49.52|50.22|49.52|50.19|49.49|7
1656775980000|2022-07-02 15:33:00|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1656775990000|2022-07-02 15:33:10|50.2|49.5|50.23|49.53|50.23|49.53|50.2|49.5|6
1656776000000|2022-07-02 15:33:20|50.24|49.54|50.27|49.57|50.27|49.57|50.24|49.54|4
1656776010000|2022-07-02 15:33:30|50.28|49.58|50.26|49.56|50.28|49.58|50.26|49.56|5
1656776020000|2022-07-02 15:33:40|50.27|49.57|50.27|49.57|50.27|49.57|50.25|49.55|7
1656776030000|2022-07-02 15:33:50|50.28|49.58|50.29|49.59|50.29|49.59|50.26|49.56|6
1656776040000|2022-07-02 15:34:00|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1656776050000|2022-07-02 15:34:10|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1656776060000|2022-07-02 15:34:20|50.28|49.58|50.28|49.58|50.28|49.58|50.27|49.57|7
1656776070000|2022-07-02 15:34:30|50.29|49.59|50.31|49.61|50.31|49.61|50.29|49.59|3
1656776080000|2022-07-02 15:34:40|50.32|49.62|50.32|49.62|50.32|49.62|50.31|49.61|3
1656776090000|2022-07-02 15:34:50|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1656776100000|2022-07-02 15:35:00|50.33|49.63|50.37|49.67|50.37|49.67|50.33|49.63|7
1656776110000|2022-07-02 15:35:10|50.36|49.66|50.33|49.63|50.36|49.66|50.33|49.63|8
1656776120000|2022-07-02 15:35:20|50.34|49.64|50.34|49.64|50.35|49.65|50.33|49.63|7
1656776130000|2022-07-02 15:35:30|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|4
1656776140000|2022-07-02 15:35:40|50.35|49.65|50.33|49.63|50.35|49.65|50.33|49.63|7
1656776150000|2022-07-02 15:35:50|50.34|49.64|50.36|49.66|50.36|49.66|50.34|49.64|3
1656776160000|2022-07-02 15:36:00|50.35|49.65|50.35|49.65|50.36|49.66|50.35|49.65|7
1656776170000|2022-07-02 15:36:10|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|14
1656776180000|2022-07-02 15:36:20|50.36|49.66|50.37|49.67|50.38|49.68|50.35|49.65|11
1656776190000|2022-07-02 15:36:30|50.36|49.66|50.35|49.65|50.37|49.67|50.35|49.65|6
1656776200000|2022-07-02 15:36:40|50.34|49.64|50.34|49.64|50.34|49.64|50.33|49.63|3
1656776210000|2022-07-02 15:36:50|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1656776220000|2022-07-02 15:37:00|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|2
1656776230000|2022-07-02 15:37:10|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656776240000|2022-07-02 15:37:20|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656776290000|2022-07-02 15:38:10|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1656776300000|2022-07-02 15:38:20|50.36|49.66|50.38|49.68|50.39|49.69|50.36|49.66|7
1656776310000|2022-07-02 15:38:30|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|5
1656776320000|2022-07-02 15:38:40|50.4|49.7|50.38|49.68|50.4|49.7|50.38|49.68|9
1656776340000|2022-07-02 15:39:00|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1656776350000|2022-07-02 15:39:10|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|3
1656776360000|2022-07-02 15:39:20|50.41|49.71|50.39|49.69|50.41|49.71|50.39|49.69|3
1656776400000|2022-07-02 15:40:00|50.4|49.7|50.41|49.71|50.42|49.72|50.4|49.7|8
1656776410000|2022-07-02 15:40:10|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|2
1656776420000|2022-07-02 15:40:20|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656776430000|2022-07-02 15:40:30|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656776440000|2022-07-02 15:40:40|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656776460000|2022-07-02 15:41:00|50.42|49.72|50.47|49.77|50.47|49.77|50.42|49.72|6
1656776470000|2022-07-02 15:41:10|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|4
1656776480000|2022-07-02 15:41:20|50.48|49.78|50.48|49.78|50.48|49.78|50.47|49.77|3
1656776490000|2022-07-02 15:41:30|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1656776500000|2022-07-02 15:41:40|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656776510000|2022-07-02 15:41:50|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656776520000|2022-07-02 15:42:00|50.43|49.73|50.42|49.72|50.44|49.74|50.42|49.72|5
1656776530000|2022-07-02 15:42:10|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656776550000|2022-07-02 15:42:30|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|2
1656776560000|2022-07-02 15:42:40|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|4
1656776570000|2022-07-02 15:42:50|50.44|49.74|50.44|49.74|50.45|49.75|50.43|49.73|9
1656776580000|2022-07-02 15:43:00|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|8
1656776590000|2022-07-02 15:43:10|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|9
1656776610000|2022-07-02 15:43:30|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|14
1656776620000|2022-07-02 15:43:40|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|2
1656776630000|2022-07-02 15:43:50|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|4
1656776640000|2022-07-02 15:44:00|50.46|49.76|50.43|49.73|50.46|49.76|50.43|49.73|6
1656776650000|2022-07-02 15:44:10|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|3
1656776660000|2022-07-02 15:44:20|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|3
1656776670000|2022-07-02 15:44:30|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|3
1656776680000|2022-07-02 15:44:40|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656776700000|2022-07-02 15:45:00|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|4
1656776710000|2022-07-02 15:45:10|50.46|49.76|50.46|49.76|50.47|49.77|50.46|49.76|3
1656776720000|2022-07-02 15:45:20|50.45|49.75|50.45|49.75|50.46|49.76|50.45|49.75|9
1656776730000|2022-07-02 15:45:30|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656776740000|2022-07-02 15:45:40|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656776770000|2022-07-02 15:46:10|50.44|49.74|50.44|49.74|50.45|49.75|50.44|49.74|7
1656776780000|2022-07-02 15:46:20|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|12
1656776790000|2022-07-02 15:46:30|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|8
1656776800000|2022-07-02 15:46:40|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|5
1656776810000|2022-07-02 15:46:50|50.42|49.72|50.36|49.66|50.42|49.72|50.36|49.66|8
1656776820000|2022-07-02 15:47:00|50.35|49.65|50.38|49.68|50.38|49.68|50.35|49.65|4
1656776830000|2022-07-02 15:47:10|50.39|49.69|50.41|49.71|50.42|49.72|50.39|49.69|13
1656776840000|2022-07-02 15:47:20|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|2
1656776850000|2022-07-02 15:47:30|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|4
1656776860000|2022-07-02 15:47:40|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|3
1656776880000|2022-07-02 15:48:00|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1656776900000|2022-07-02 15:48:20|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1656776910000|2022-07-02 15:48:30|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|2
1656776920000|2022-07-02 15:48:40|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656776930000|2022-07-02 15:48:50|50.36|49.66|50.34|49.64|50.36|49.66|50.34|49.64|3
1656776940000|2022-07-02 15:49:00|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1656776950000|2022-07-02 15:49:10|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656776960000|2022-07-02 15:49:20|50.35|49.65|50.4|49.7|50.4|49.7|50.35|49.65|6
1656776970000|2022-07-02 15:49:30|50.41|49.71|50.38|49.68|50.42|49.72|50.38|49.68|8
1656776980000|2022-07-02 15:49:40|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656776990000|2022-07-02 15:49:50|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|3
1656777010000|2022-07-02 15:50:10|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1656777020000|2022-07-02 15:50:20|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|3
1656777030000|2022-07-02 15:50:30|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|5
1656777040000|2022-07-02 15:50:40|50.37|49.67|50.39|49.69|50.39|49.69|50.37|49.67|3
1656777050000|2022-07-02 15:50:50|50.4|49.7|50.41|49.71|50.43|49.73|50.4|49.7|6
1656777060000|2022-07-02 15:51:00|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|2
1656777070000|2022-07-02 15:51:10|50.4|49.7|50.39|49.69|50.4|49.7|50.38|49.68|4
1656777100000|2022-07-02 15:51:40|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|2
1656777110000|2022-07-02 15:51:50|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|4
1656777120000|2022-07-02 15:52:00|50.41|49.71|50.43|49.73|50.43|49.73|50.41|49.71|3
1656777130000|2022-07-02 15:52:10|50.42|49.72|50.4|49.7|50.42|49.72|50.4|49.7|3
1656777140000|2022-07-02 15:52:20|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656777180000|2022-07-02 15:53:00|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656777190000|2022-07-02 15:53:10|50.41|49.71|50.4|49.7|50.41|49.71|50.36|49.66|16
1656777200000|2022-07-02 15:53:20|50.41|49.71|50.49|49.79|50.5|49.8|50.41|49.71|19
1656777210000|2022-07-02 15:53:30|50.5|49.8|50.46|49.76|50.5|49.8|50.45|49.75|12
1656777220000|2022-07-02 15:53:40|50.47|49.77|50.5|49.8|50.5|49.8|50.45|49.75|11
1656777230000|2022-07-02 15:53:50|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|8
1656777240000|2022-07-02 15:54:00|50.47|49.77|50.46|49.76|50.48|49.78|50.45|49.75|5
1656777250000|2022-07-02 15:54:10|50.45|49.75|50.45|49.75|50.46|49.76|50.43|49.73|9
1656777260000|2022-07-02 15:54:20|50.46|49.76|50.48|49.78|50.49|49.79|50.46|49.76|3
1656777270000|2022-07-02 15:54:30|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|2
1656777280000|2022-07-02 15:54:40|50.47|49.77|50.47|49.77|50.48|49.78|50.46|49.76|5
1656777290000|2022-07-02 15:54:50|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656777300000|2022-07-02 15:55:00|50.47|49.77|50.42|49.72|50.47|49.77|50.41|49.71|7
1656777310000|2022-07-02 15:55:10|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|5
1656777320000|2022-07-02 15:55:20|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|3
1656777330000|2022-07-02 15:55:30|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656777350000|2022-07-02 15:55:50|50.45|49.75|50.48|49.78|50.48|49.78|50.45|49.75|12
1656777360000|2022-07-02 15:56:00|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|4
1656777370000|2022-07-02 15:56:10|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|2
1656777390000|2022-07-02 15:56:30|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|2
1656777400000|2022-07-02 15:56:40|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1656777420000|2022-07-02 15:57:00|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656777430000|2022-07-02 15:57:10|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|13
1656777440000|2022-07-02 15:57:20|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|2
1656777460000|2022-07-02 15:57:40|50.45|49.75|50.45|49.75|50.46|49.76|50.45|49.75|3
1656777480000|2022-07-02 15:58:00|50.46|49.76|50.44|49.74|50.46|49.76|50.44|49.74|6
1656777490000|2022-07-02 15:58:10|50.43|49.73|50.42|49.72|50.43|49.73|50.41|49.71|4
1656777500000|2022-07-02 15:58:20|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656777510000|2022-07-02 15:58:30|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|4
1656777520000|2022-07-02 15:58:40|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|4
1656777530000|2022-07-02 15:58:50|50.41|49.71|50.43|49.73|50.43|49.73|50.41|49.71|5
1656777540000|2022-07-02 15:59:00|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|7
1656777550000|2022-07-02 15:59:10|50.4|49.7|50.42|49.72|50.42|49.72|50.4|49.7|5
1656777560000|2022-07-02 15:59:20|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|3
1656777570000|2022-07-02 15:59:30|50.42|49.72|50.42|49.72|50.43|49.73|50.41|49.71|7
1656777580000|2022-07-02 15:59:40|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656777610000|2022-07-02 16:00:10|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|7
1656777620000|2022-07-02 16:00:20|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|3
1656777630000|2022-07-02 16:00:30|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|2
1656777640000|2022-07-02 16:00:40|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|2
1656777650000|2022-07-02 16:00:50|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|4
1656777670000|2022-07-02 16:01:10|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656777710000|2022-07-02 16:01:50|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656777720000|2022-07-02 16:02:00|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656777760000|2022-07-02 16:02:40|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|3
1656777770000|2022-07-02 16:02:50|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|3
1656777780000|2022-07-02 16:03:00|50.44|49.74|50.44|49.74|50.45|49.75|50.43|49.73|7
1656777790000|2022-07-02 16:03:10|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656777820000|2022-07-02 16:03:40|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656777830000|2022-07-02 16:03:50|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656777840000|2022-07-02 16:04:00|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656777850000|2022-07-02 16:04:10|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656777860000|2022-07-02 16:04:20|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656777870000|2022-07-02 16:04:30|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|3
1656777890000|2022-07-02 16:04:50|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656777900000|2022-07-02 16:05:00|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656777910000|2022-07-02 16:05:10|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656777920000|2022-07-02 16:05:20|50.47|49.77|50.49|49.79|50.49|49.79|50.46|49.76|7
1656777930000|2022-07-02 16:05:30|50.5|49.8|50.49|49.79|50.5|49.8|50.49|49.79|2
1656777940000|2022-07-02 16:05:40|50.5|49.8|50.5|49.8|50.5|49.8|50.5|49.8|1
1656777950000|2022-07-02 16:05:50|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|4
1656777980000|2022-07-02 16:06:20|50.51|49.81|50.51|49.81|50.51|49.81|50.51|49.81|1
1656777990000|2022-07-02 16:06:30|50.5|49.8|50.5|49.8|50.5|49.8|50.5|49.8|1
1656778000000|2022-07-02 16:06:40|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|3
1656778010000|2022-07-02 16:06:50|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656778030000|2022-07-02 16:07:10|50.53|49.83|50.55|49.85|50.55|49.85|50.53|49.83|5
1656778040000|2022-07-02 16:07:20|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656778050000|2022-07-02 16:07:30|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|5
1656778100000|2022-07-02 16:08:20|50.52|49.82|50.52|49.82|50.53|49.83|50.52|49.82|5
1656778120000|2022-07-02 16:08:40|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|2
1656778140000|2022-07-02 16:09:00|50.51|49.81|50.51|49.81|50.51|49.81|50.51|49.81|1
1656778150000|2022-07-02 16:09:10|50.5|49.8|50.51|49.81|50.51|49.81|50.5|49.8|2
1656778160000|2022-07-02 16:09:20|50.5|49.8|50.5|49.8|50.51|49.81|50.5|49.8|5
1656778170000|2022-07-02 16:09:30|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|2
1656778200000|2022-07-02 16:10:00|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656778210000|2022-07-02 16:10:10|50.51|49.81|50.51|49.81|50.51|49.81|50.51|49.81|1
1656778220000|2022-07-02 16:10:20|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656778250000|2022-07-02 16:10:50|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|5
1656778260000|2022-07-02 16:11:00|50.54|49.84|50.58|49.88|50.59|49.89|50.54|49.84|7
1656778270000|2022-07-02 16:11:10|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|5
1656778290000|2022-07-02 16:11:30|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656778310000|2022-07-02 16:11:50|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|3
1656778320000|2022-07-02 16:12:00|50.6|49.9|50.61|49.91|50.61|49.91|50.59|49.89|6
1656778330000|2022-07-02 16:12:10|50.6|49.9|50.6|49.9|50.62|49.92|50.6|49.9|7
1656778340000|2022-07-02 16:12:20|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|4
1656778350000|2022-07-02 16:12:30|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|4
1656778390000|2022-07-02 16:13:10|50.58|49.88|50.51|49.81|50.58|49.88|50.5|49.8|12
1656778400000|2022-07-02 16:13:20|50.5|49.8|50.47|49.77|50.5|49.8|50.47|49.77|4
1656778420000|2022-07-02 16:13:40|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656778430000|2022-07-02 16:13:50|50.45|49.75|50.37|49.67|50.45|49.75|50.37|49.67|11
1656778440000|2022-07-02 16:14:00|50.38|49.68|50.37|49.67|50.38|49.68|50.36|49.66|5
1656778450000|2022-07-02 16:14:10|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|3
1656778460000|2022-07-02 16:14:20|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|3
1656778470000|2022-07-02 16:14:30|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1656778480000|2022-07-02 16:14:40|50.36|49.66|50.32|49.62|50.36|49.66|50.32|49.62|4
1656778490000|2022-07-02 16:14:50|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656778500000|2022-07-02 16:15:00|50.3|49.6|50.27|49.57|50.31|49.61|50.25|49.55|10
1656778510000|2022-07-02 16:15:10|50.28|49.58|50.31|49.61|50.31|49.61|50.28|49.58|6
1656778520000|2022-07-02 16:15:20|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|6
1656778530000|2022-07-02 16:15:30|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|2
1656778540000|2022-07-02 16:15:40|50.32|49.62|50.35|49.65|50.35|49.65|50.32|49.62|4
1656778550000|2022-07-02 16:15:50|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656778560000|2022-07-02 16:16:00|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656778570000|2022-07-02 16:16:10|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|3
1656778590000|2022-07-02 16:16:30|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|2
1656778600000|2022-07-02 16:16:40|50.35|49.65|50.33|49.63|50.35|49.65|50.33|49.63|5
1656778610000|2022-07-02 16:16:50|50.34|49.64|50.31|49.61|50.34|49.64|50.31|49.61|6
1656778620000|2022-07-02 16:17:00|50.32|49.62|50.32|49.62|50.33|49.63|50.3|49.6|6
1656778640000|2022-07-02 16:17:20|50.33|49.63|50.31|49.61|50.33|49.63|50.31|49.61|3
1656778650000|2022-07-02 16:17:30|50.32|49.62|50.31|49.61|50.32|49.62|50.31|49.61|2
1656778670000|2022-07-02 16:17:50|50.3|49.6|50.25|49.55|50.3|49.6|50.25|49.55|12
1656778680000|2022-07-02 16:18:00|50.24|49.54|50.24|49.54|50.25|49.55|50.24|49.54|3
1656778690000|2022-07-02 16:18:10|50.25|49.55|50.25|49.55|50.25|49.55|50.25|49.55|1
1656778700000|2022-07-02 16:18:20|50.26|49.56|50.25|49.55|50.26|49.56|50.24|49.54|10
1656778710000|2022-07-02 16:18:30|50.26|49.56|50.27|49.57|50.27|49.57|50.25|49.55|4
1656778720000|2022-07-02 16:18:40|50.28|49.58|50.28|49.58|50.3|49.6|50.27|49.57|11
1656778730000|2022-07-02 16:18:50|50.29|49.59|50.28|49.58|50.29|49.59|50.27|49.57|8
1656778740000|2022-07-02 16:19:00|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1656778750000|2022-07-02 16:19:10|50.28|49.58|50.27|49.57|50.28|49.58|50.27|49.57|4
1656778760000|2022-07-02 16:19:20|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1656778770000|2022-07-02 16:19:30|50.29|49.59|50.4|49.7|50.4|49.7|50.29|49.59|11
1656778780000|2022-07-02 16:19:40|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|4
1656778790000|2022-07-02 16:19:50|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|8
1656778800000|2022-07-02 16:20:00|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656778810000|2022-07-02 16:20:10|50.43|49.73|50.4|49.7|50.43|49.73|50.4|49.7|6
1656778820000|2022-07-02 16:20:20|50.41|49.71|50.41|49.71|50.41|49.71|50.4|49.7|3
1656778830000|2022-07-02 16:20:30|50.4|49.7|50.42|49.72|50.43|49.73|50.4|49.7|4
1656778840000|2022-07-02 16:20:40|50.43|49.73|50.44|49.74|50.45|49.75|50.42|49.72|6
1656778850000|2022-07-02 16:20:50|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656778860000|2022-07-02 16:21:00|50.45|49.75|50.38|49.68|50.45|49.75|50.38|49.68|13
1656778870000|2022-07-02 16:21:10|50.39|49.69|50.38|49.68|50.4|49.7|50.38|49.68|8
1656778890000|2022-07-02 16:21:30|50.39|49.69|50.39|49.69|50.41|49.71|50.38|49.68|7
1656778910000|2022-07-02 16:21:50|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|2
1656778920000|2022-07-02 16:22:00|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656778930000|2022-07-02 16:22:10|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|6
1656778940000|2022-07-02 16:22:20|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656778950000|2022-07-02 16:22:30|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|8
1656778960000|2022-07-02 16:22:40|50.43|49.73|50.41|49.71|50.43|49.73|50.41|49.71|8
1656778970000|2022-07-02 16:22:50|50.42|49.72|50.42|49.72|50.42|49.72|50.41|49.71|9
1656778980000|2022-07-02 16:23:00|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656778990000|2022-07-02 16:23:10|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656779030000|2022-07-02 16:23:50|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656779040000|2022-07-02 16:24:00|50.44|49.74|50.45|49.75|50.46|49.76|50.44|49.74|4
1656779050000|2022-07-02 16:24:10|50.46|49.76|50.48|49.78|50.48|49.78|50.46|49.76|5
1656779060000|2022-07-02 16:24:20|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|2
1656779070000|2022-07-02 16:24:30|50.5|49.8|50.49|49.79|50.5|49.8|50.46|49.76|9
1656779090000|2022-07-02 16:24:50|50.48|49.78|50.47|49.77|50.49|49.79|50.46|49.76|8
1656779100000|2022-07-02 16:25:00|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|4
1656779110000|2022-07-02 16:25:10|50.46|49.76|50.47|49.77|50.48|49.78|50.46|49.76|6
1656779120000|2022-07-02 16:25:20|50.48|49.78|50.49|49.79|50.5|49.8|50.48|49.78|4
1656779130000|2022-07-02 16:25:30|50.5|49.8|50.48|49.78|50.5|49.8|50.48|49.78|5
1656779150000|2022-07-02 16:25:50|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|4
1656779160000|2022-07-02 16:26:00|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656779170000|2022-07-02 16:26:10|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656779180000|2022-07-02 16:26:20|50.5|49.8|50.5|49.8|50.5|49.8|50.49|49.79|3
1656779190000|2022-07-02 16:26:30|50.49|49.79|50.48|49.78|50.49|49.79|50.47|49.77|6
1656779200000|2022-07-02 16:26:40|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656779220000|2022-07-02 16:27:00|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|2
1656779230000|2022-07-02 16:27:10|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656779260000|2022-07-02 16:27:40|50.51|49.81|50.55|49.85|50.55|49.85|50.51|49.81|6
1656779270000|2022-07-02 16:27:50|50.56|49.86|50.58|49.88|50.59|49.89|50.55|49.85|11
1656779280000|2022-07-02 16:28:00|50.59|49.89|50.63|49.93|50.63|49.93|50.59|49.89|5
1656779290000|2022-07-02 16:28:10|50.64|49.94|50.61|49.91|50.64|49.94|50.61|49.91|10
1656779300000|2022-07-02 16:28:20|50.62|49.92|50.62|49.92|50.62|49.92|50.61|49.91|9
1656779310000|2022-07-02 16:28:30|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|16
1656779320000|2022-07-02 16:28:40|50.61|49.91|50.62|49.92|50.63|49.93|50.61|49.91|8
1656779330000|2022-07-02 16:28:50|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|6
1656779340000|2022-07-02 16:29:00|50.61|49.91|50.62|49.92|50.63|49.93|50.61|49.91|4
1656779350000|2022-07-02 16:29:10|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656779360000|2022-07-02 16:29:20|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|2
1656779370000|2022-07-02 16:29:30|50.67|49.97|50.65|49.95|50.67|49.97|50.64|49.94|11
1656779380000|2022-07-02 16:29:40|50.66|49.96|50.71|50.01|50.72|50.02|50.66|49.96|7
1656779390000|2022-07-02 16:29:50|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|5
1656779400000|2022-07-02 16:30:00|50.73|50.03|50.73|50.03|50.74|50.04|50.72|50.02|11
1656779410000|2022-07-02 16:30:10|50.72|50.02|50.72|50.02|50.73|50.03|50.71|50.01|13
1656779420000|2022-07-02 16:30:20|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1656779440000|2022-07-02 16:30:40|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656779450000|2022-07-02 16:30:50|50.7|50|50.69|49.99|50.71|50.01|50.69|49.99|6
1656779460000|2022-07-02 16:31:00|50.68|49.98|50.7|50|50.7|50|50.68|49.98|3
1656779470000|2022-07-02 16:31:10|50.69|49.99|50.69|49.99|50.7|50|50.68|49.98|8
1656779480000|2022-07-02 16:31:20|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656779490000|2022-07-02 16:31:30|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656779500000|2022-07-02 16:31:40|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|11
1656779510000|2022-07-02 16:31:50|50.68|49.98|50.66|49.96|50.68|49.98|50.65|49.95|9
1656779520000|2022-07-02 16:32:00|50.65|49.95|50.64|49.94|50.66|49.96|50.64|49.94|8
1656779540000|2022-07-02 16:32:20|50.63|49.93|50.59|49.89|50.64|49.94|50.59|49.89|8
1656779550000|2022-07-02 16:32:30|50.58|49.88|50.58|49.88|50.59|49.89|50.57|49.87|7
1656779560000|2022-07-02 16:32:40|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|11
1656779570000|2022-07-02 16:32:50|50.58|49.88|50.58|49.88|50.59|49.89|50.57|49.87|15
1656779580000|2022-07-02 16:33:00|50.57|49.87|50.56|49.86|50.57|49.87|50.55|49.85|10
1656779590000|2022-07-02 16:33:10|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|6
1656779600000|2022-07-02 16:33:20|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|5
1656779610000|2022-07-02 16:33:30|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656779620000|2022-07-02 16:33:40|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656779630000|2022-07-02 16:33:50|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656779640000|2022-07-02 16:34:00|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|15
1656779650000|2022-07-02 16:34:10|50.55|49.85|50.52|49.82|50.55|49.85|50.52|49.82|9
1656779660000|2022-07-02 16:34:20|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|2
1656779670000|2022-07-02 16:34:30|50.51|49.81|50.51|49.81|50.51|49.81|50.5|49.8|3
1656779700000|2022-07-02 16:35:00|50.5|49.8|50.52|49.82|50.52|49.82|50.5|49.8|3
1656779710000|2022-07-02 16:35:10|50.51|49.81|50.61|49.91|50.61|49.91|50.51|49.81|14
1656779720000|2022-07-02 16:35:20|50.62|49.92|50.63|49.93|50.63|49.93|50.61|49.91|8
1656779740000|2022-07-02 16:35:40|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1656779750000|2022-07-02 16:35:50|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1656779770000|2022-07-02 16:36:10|50.62|49.92|50.6|49.9|50.62|49.92|50.6|49.9|5
1656779790000|2022-07-02 16:36:30|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656779800000|2022-07-02 16:36:40|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656779810000|2022-07-02 16:36:50|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656779820000|2022-07-02 16:37:00|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|4
1656779840000|2022-07-02 16:37:20|50.61|49.91|50.61|49.91|50.61|49.91|50.6|49.9|3
1656779850000|2022-07-02 16:37:30|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|2
1656779860000|2022-07-02 16:37:40|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|6
1656779870000|2022-07-02 16:37:50|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|4
1656779880000|2022-07-02 16:38:00|50.62|49.92|50.66|49.96|50.66|49.96|50.62|49.92|6
1656779890000|2022-07-02 16:38:10|50.67|49.97|50.64|49.94|50.67|49.97|50.64|49.94|4
1656779900000|2022-07-02 16:38:20|50.65|49.95|50.64|49.94|50.65|49.95|50.63|49.93|6
1656779910000|2022-07-02 16:38:30|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|5
1656779930000|2022-07-02 16:38:50|50.64|49.94|50.66|49.96|50.66|49.96|50.64|49.94|3
1656779940000|2022-07-02 16:39:00|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|10
1656779950000|2022-07-02 16:39:10|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|4
1656779980000|2022-07-02 16:39:40|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|3
1656779990000|2022-07-02 16:39:50|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|6
1656780000000|2022-07-02 16:40:00|50.66|49.96|50.67|49.97|50.67|49.97|50.65|49.95|6
1656780010000|2022-07-02 16:40:10|50.66|49.96|50.66|49.96|50.67|49.97|50.65|49.95|7
1656780020000|2022-07-02 16:40:20|50.67|49.97|50.67|49.97|50.67|49.97|50.66|49.96|11
1656780030000|2022-07-02 16:40:30|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|8
1656780040000|2022-07-02 16:40:40|50.66|49.96|50.59|49.89|50.66|49.96|50.59|49.89|10
1656780050000|2022-07-02 16:40:50|50.58|49.88|50.59|49.89|50.59|49.89|50.57|49.87|4
1656780060000|2022-07-02 16:41:00|50.58|49.88|50.59|49.89|50.59|49.89|50.57|49.87|6
1656780070000|2022-07-02 16:41:10|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|3
1656780080000|2022-07-02 16:41:20|50.57|49.87|50.58|49.88|50.58|49.88|50.56|49.86|16
1656780090000|2022-07-02 16:41:30|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|4
1656780120000|2022-07-02 16:42:00|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656780130000|2022-07-02 16:42:10|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|2
1656780140000|2022-07-02 16:42:20|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656780150000|2022-07-02 16:42:30|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656780160000|2022-07-02 16:42:40|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656780190000|2022-07-02 16:43:10|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656780200000|2022-07-02 16:43:20|50.63|49.93|50.63|49.93|50.63|49.93|50.62|49.92|3
1656780210000|2022-07-02 16:43:30|50.62|49.92|50.62|49.92|50.63|49.93|50.61|49.91|6
1656780220000|2022-07-02 16:43:40|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656780230000|2022-07-02 16:43:50|50.62|49.92|50.58|49.88|50.62|49.92|50.58|49.88|8
1656780250000|2022-07-02 16:44:10|50.59|49.89|50.61|49.91|50.61|49.91|50.59|49.89|2
1656780260000|2022-07-02 16:44:20|50.62|49.92|50.59|49.89|50.62|49.92|50.59|49.89|4
1656780270000|2022-07-02 16:44:30|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656780280000|2022-07-02 16:44:40|50.61|49.91|50.62|49.92|50.62|49.92|50.6|49.9|14
1656780290000|2022-07-02 16:44:50|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|6
1656780300000|2022-07-02 16:45:00|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656780310000|2022-07-02 16:45:10|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|2
1656780330000|2022-07-02 16:45:30|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656780350000|2022-07-02 16:45:50|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656780360000|2022-07-02 16:46:00|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|2
1656780370000|2022-07-02 16:46:10|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|7
1656780380000|2022-07-02 16:46:20|50.62|49.92|50.61|49.91|50.62|49.92|50.6|49.9|8
1656780390000|2022-07-02 16:46:30|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|2
1656780400000|2022-07-02 16:46:40|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656780410000|2022-07-02 16:46:50|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|3
1656780420000|2022-07-02 16:47:00|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|4
1656780430000|2022-07-02 16:47:10|50.6|49.9|50.6|49.9|50.61|49.91|50.6|49.9|13
1656780440000|2022-07-02 16:47:20|50.61|49.91|50.62|49.92|50.63|49.93|50.6|49.9|6
1656780450000|2022-07-02 16:47:30|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|9
1656780460000|2022-07-02 16:47:40|50.62|49.92|50.62|49.92|50.63|49.93|50.62|49.92|3
1656780470000|2022-07-02 16:47:50|50.61|49.91|50.65|49.95|50.65|49.95|50.61|49.91|7
1656780480000|2022-07-02 16:48:00|50.66|49.96|50.69|49.99|50.69|49.99|50.66|49.96|3
1656780490000|2022-07-02 16:48:10|50.7|50|50.74|50.04|50.74|50.04|50.69|49.99|8
1656780500000|2022-07-02 16:48:20|50.75|50.05|50.75|50.05|50.78|50.08|50.74|50.04|14
1656780510000|2022-07-02 16:48:30|50.74|50.04|50.73|50.03|50.75|50.05|50.73|50.03|4
1656780520000|2022-07-02 16:48:40|50.74|50.04|50.76|50.06|50.77|50.07|50.74|50.04|5
1656780530000|2022-07-02 16:48:50|50.75|50.05|50.74|50.04|50.76|50.06|50.74|50.04|8
1656780540000|2022-07-02 16:49:00|50.75|50.05|50.74|50.04|50.76|50.06|50.74|50.04|10
1656780550000|2022-07-02 16:49:10|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|6
1656780560000|2022-07-02 16:49:20|50.75|50.05|50.74|50.04|50.75|50.05|50.73|50.03|4
1656780570000|2022-07-02 16:49:30|50.73|50.03|50.72|50.02|50.73|50.03|50.72|50.02|4
1656780580000|2022-07-02 16:49:40|50.73|50.03|50.71|50.01|50.73|50.03|50.71|50.01|5
1656780590000|2022-07-02 16:49:50|50.7|50|50.73|50.03|50.73|50.03|50.7|50|8
1656780610000|2022-07-02 16:50:10|50.74|50.04|50.74|50.04|50.75|50.05|50.73|50.03|9
1656780620000|2022-07-02 16:50:20|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656780630000|2022-07-02 16:50:30|50.74|50.04|50.71|50.01|50.74|50.04|50.7|50|10
1656780640000|2022-07-02 16:50:40|50.7|50|50.68|49.98|50.7|50|50.68|49.98|3
1656780650000|2022-07-02 16:50:50|50.67|49.97|50.69|49.99|50.69|49.99|50.67|49.97|5
1656780660000|2022-07-02 16:51:00|50.7|50|50.7|50|50.7|50|50.69|49.99|5
1656780670000|2022-07-02 16:51:10|50.69|49.99|50.69|49.99|50.7|50|50.68|49.98|7
1656780680000|2022-07-02 16:51:20|50.68|49.98|50.66|49.96|50.68|49.98|50.66|49.96|7
1656780690000|2022-07-02 16:51:30|50.67|49.97|50.69|49.99|50.69|49.99|50.67|49.97|7
1656780700000|2022-07-02 16:51:40|50.7|50|50.71|50.01|50.71|50.01|50.7|50|2
1656780710000|2022-07-02 16:51:50|50.7|50|50.69|49.99|50.71|50.01|50.69|49.99|4
1656780720000|2022-07-02 16:52:00|50.7|50|50.7|50|50.71|50.01|50.7|50|7
1656780730000|2022-07-02 16:52:10|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|7
1656780740000|2022-07-02 16:52:20|50.7|50|50.7|50|50.7|50|50.7|50|1
1656780760000|2022-07-02 16:52:40|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656780770000|2022-07-02 16:52:50|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|4
1656780780000|2022-07-02 16:53:00|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|2
1656780800000|2022-07-02 16:53:20|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656780810000|2022-07-02 16:53:30|50.68|49.98|50.66|49.96|50.68|49.98|50.66|49.96|3
1656780820000|2022-07-02 16:53:40|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656780830000|2022-07-02 16:53:50|50.66|49.96|50.66|49.96|50.67|49.97|50.65|49.95|11
1656780840000|2022-07-02 16:54:00|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|6
1656780850000|2022-07-02 16:54:10|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|5
1656780860000|2022-07-02 16:54:20|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|2
1656780870000|2022-07-02 16:54:30|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656780880000|2022-07-02 16:54:40|50.65|49.95|50.65|49.95|50.65|49.95|50.64|49.94|9
1656780890000|2022-07-02 16:54:50|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|2
1656780900000|2022-07-02 16:55:00|50.66|49.96|50.68|49.98|50.68|49.98|50.66|49.96|5
1656780910000|2022-07-02 16:55:10|50.67|49.97|50.69|49.99|50.69|49.99|50.67|49.97|7
1656780920000|2022-07-02 16:55:20|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656780940000|2022-07-02 16:55:40|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656780960000|2022-07-02 16:56:00|50.7|50|50.7|50|50.7|50|50.7|50|1
1656780970000|2022-07-02 16:56:10|50.71|50.01|50.7|50|50.71|50.01|50.7|50|8
1656780980000|2022-07-02 16:56:20|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656780990000|2022-07-02 16:56:30|50.7|50|50.7|50|50.71|50.01|50.7|50|9
1656781000000|2022-07-02 16:56:40|50.71|50.01|50.7|50|50.71|50.01|50.7|50|16
1656781010000|2022-07-02 16:56:50|50.71|50.01|50.7|50|50.71|50.01|50.7|50|12
1656781030000|2022-07-02 16:57:10|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|3
1656781040000|2022-07-02 16:57:20|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656781060000|2022-07-02 16:57:40|50.73|50.03|50.7|50|50.73|50.03|50.7|50|3
1656781090000|2022-07-02 16:58:10|50.69|49.99|50.7|50|50.7|50|50.69|49.99|6
1656781100000|2022-07-02 16:58:20|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|4
1656781110000|2022-07-02 16:58:30|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656781120000|2022-07-02 16:58:40|50.72|50.02|50.71|50.01|50.72|50.02|50.7|50|6
1656781130000|2022-07-02 16:58:50|50.7|50|50.7|50|50.71|50.01|50.7|50|5
1656781140000|2022-07-02 16:59:00|50.71|50.01|50.72|50.02|50.72|50.02|50.7|50|4
1656781150000|2022-07-02 16:59:10|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656781160000|2022-07-02 16:59:20|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656781170000|2022-07-02 16:59:30|50.71|50.01|50.71|50.01|50.72|50.02|50.71|50.01|3
1656781180000|2022-07-02 16:59:40|50.7|50|50.69|49.99|50.7|50|50.69|49.99|2
1656781190000|2022-07-02 16:59:50|50.7|50|50.7|50|50.7|50|50.69|49.99|19
1656781200000|2022-07-02 17:00:00|50.69|49.99|50.71|50.01|50.72|50.02|50.69|49.99|11
1656781210000|2022-07-02 17:00:10|50.7|50|50.7|50|50.7|50|50.7|50|1
1656781220000|2022-07-02 17:00:20|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1656781230000|2022-07-02 17:00:30|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656781240000|2022-07-02 17:00:40|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656781250000|2022-07-02 17:00:50|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656781260000|2022-07-02 17:01:00|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|2
1656781270000|2022-07-02 17:01:10|50.65|49.95|50.63|49.93|50.66|49.96|50.63|49.93|5
1656781280000|2022-07-02 17:01:20|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|4
1656781290000|2022-07-02 17:01:30|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|6
1656781300000|2022-07-02 17:01:40|50.6|49.9|50.62|49.92|50.62|49.92|50.6|49.9|5
1656781310000|2022-07-02 17:01:50|50.63|49.93|50.65|49.95|50.65|49.95|50.63|49.93|5
1656781320000|2022-07-02 17:02:00|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|4
1656781370000|2022-07-02 17:02:50|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|3
1656781380000|2022-07-02 17:03:00|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|12
1656781390000|2022-07-02 17:03:10|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|14
1656781400000|2022-07-02 17:03:20|50.65|49.95|50.67|49.97|50.67|49.97|50.65|49.95|11
1656781410000|2022-07-02 17:03:30|50.66|49.96|50.66|49.96|50.67|49.97|50.66|49.96|3
1656781430000|2022-07-02 17:03:50|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656781440000|2022-07-02 17:04:00|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|7
1656781480000|2022-07-02 17:04:40|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|6
1656781490000|2022-07-02 17:04:50|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|4
1656781500000|2022-07-02 17:05:00|50.68|49.98|50.66|49.96|50.68|49.98|50.66|49.96|2
1656781510000|2022-07-02 17:05:10|50.67|49.97|50.68|49.98|50.68|49.98|50.67|49.97|2
1656781520000|2022-07-02 17:05:20|50.69|49.99|50.7|50|50.7|50|50.69|49.99|2
1656781530000|2022-07-02 17:05:30|50.69|49.99|50.69|49.99|50.71|50.01|50.68|49.98|9
1656781540000|2022-07-02 17:05:40|50.68|49.98|50.71|50.01|50.71|50.01|50.68|49.98|6
1656781550000|2022-07-02 17:05:50|50.7|50|50.7|50|50.7|50|50.7|50|1
1656781560000|2022-07-02 17:06:00|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|3
1656781620000|2022-07-02 17:07:00|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656781640000|2022-07-02 17:07:20|50.67|49.97|50.68|49.98|50.68|49.98|50.67|49.97|2
1656781660000|2022-07-02 17:07:40|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656781670000|2022-07-02 17:07:50|50.66|49.96|50.66|49.96|50.67|49.97|50.66|49.96|7
1656781680000|2022-07-02 17:08:00|50.65|49.95|50.54|49.84|50.65|49.95|50.54|49.84|13
1656781690000|2022-07-02 17:08:10|50.53|49.83|50.53|49.83|50.53|49.83|50.51|49.81|5
1656781700000|2022-07-02 17:08:20|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|8
1656781710000|2022-07-02 17:08:30|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|2
1656781720000|2022-07-02 17:08:40|50.52|49.82|50.52|49.82|50.52|49.82|50.51|49.81|9
1656781730000|2022-07-02 17:08:50|50.51|49.81|50.51|49.81|50.51|49.81|50.51|49.81|1
1656781740000|2022-07-02 17:09:00|50.52|49.82|50.54|49.84|50.54|49.84|50.51|49.81|7
1656781750000|2022-07-02 17:09:10|50.55|49.85|50.61|49.91|50.61|49.91|50.55|49.85|11
1656781760000|2022-07-02 17:09:20|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656781770000|2022-07-02 17:09:30|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|2
1656781790000|2022-07-02 17:09:50|50.61|49.91|50.59|49.89|50.62|49.92|50.59|49.89|11
1656781800000|2022-07-02 17:10:00|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|6
1656781810000|2022-07-02 17:10:10|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|5
1656781840000|2022-07-02 17:10:40|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|2
1656781850000|2022-07-02 17:10:50|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656781870000|2022-07-02 17:11:10|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|3
1656781890000|2022-07-02 17:11:30|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|2
1656781900000|2022-07-02 17:11:40|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656781910000|2022-07-02 17:11:50|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1656781920000|2022-07-02 17:12:00|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|3
1656781930000|2022-07-02 17:12:10|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656781980000|2022-07-02 17:13:00|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656781990000|2022-07-02 17:13:10|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656782030000|2022-07-02 17:13:50|50.62|49.92|50.6|49.9|50.63|49.93|50.59|49.89|6
1656782060000|2022-07-02 17:14:20|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|3
1656782070000|2022-07-02 17:14:30|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|7
1656782080000|2022-07-02 17:14:40|50.54|49.84|50.56|49.86|50.56|49.86|50.54|49.84|3
1656782100000|2022-07-02 17:15:00|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|5
1656782110000|2022-07-02 17:15:10|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656782120000|2022-07-02 17:15:20|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|4
1656782130000|2022-07-02 17:15:30|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656782140000|2022-07-02 17:15:40|50.6|49.9|50.63|49.93|50.63|49.93|50.6|49.9|4
1656782150000|2022-07-02 17:15:50|50.64|49.94|50.63|49.93|50.64|49.94|50.62|49.92|4
1656782160000|2022-07-02 17:16:00|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656782170000|2022-07-02 17:16:10|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|2
1656782180000|2022-07-02 17:16:20|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656782190000|2022-07-02 17:16:30|50.62|49.92|50.61|49.91|50.62|49.92|50.6|49.9|8
1656782200000|2022-07-02 17:16:40|50.6|49.9|50.6|49.9|50.61|49.91|50.59|49.89|7
1656782210000|2022-07-02 17:16:50|50.59|49.89|50.6|49.9|50.61|49.91|50.59|49.89|4
1656782220000|2022-07-02 17:17:00|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656782230000|2022-07-02 17:17:10|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656782250000|2022-07-02 17:17:30|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656782260000|2022-07-02 17:17:40|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|2
1656782290000|2022-07-02 17:18:10|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|4
1656782300000|2022-07-02 17:18:20|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|3
1656782320000|2022-07-02 17:18:40|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|6
1656782330000|2022-07-02 17:18:50|50.6|49.9|50.59|49.89|50.61|49.91|50.57|49.87|10
1656782340000|2022-07-02 17:19:00|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|5
1656782360000|2022-07-02 17:19:20|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|2
1656782410000|2022-07-02 17:20:10|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656782420000|2022-07-02 17:20:20|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|3
1656782430000|2022-07-02 17:20:30|50.55|49.85|50.54|49.84|50.56|49.86|50.54|49.84|8
1656782450000|2022-07-02 17:20:50|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|5
1656782460000|2022-07-02 17:21:00|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656782470000|2022-07-02 17:21:10|50.53|49.83|50.57|49.87|50.57|49.87|50.53|49.83|7
1656782480000|2022-07-02 17:21:20|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|4
1656782500000|2022-07-02 17:21:40|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656782510000|2022-07-02 17:21:50|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|3
1656782570000|2022-07-02 17:22:50|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656782590000|2022-07-02 17:23:10|50.6|49.9|50.61|49.91|50.61|49.91|50.59|49.89|8
1656782600000|2022-07-02 17:23:20|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656782610000|2022-07-02 17:23:30|50.6|49.9|50.57|49.87|50.6|49.9|50.57|49.87|8
1656782620000|2022-07-02 17:23:40|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656782630000|2022-07-02 17:23:50|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656782640000|2022-07-02 17:24:00|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656782650000|2022-07-02 17:24:10|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|3
1656782660000|2022-07-02 17:24:20|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|4
1656782680000|2022-07-02 17:24:40|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|3
1656782690000|2022-07-02 17:24:50|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|6
1656782700000|2022-07-02 17:25:00|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656782720000|2022-07-02 17:25:20|50.59|49.89|50.58|49.88|50.6|49.9|50.58|49.88|4
1656782740000|2022-07-02 17:25:40|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|4
1656782750000|2022-07-02 17:25:50|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656782760000|2022-07-02 17:26:00|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|4
1656782770000|2022-07-02 17:26:10|50.6|49.9|50.58|49.88|50.6|49.9|50.58|49.88|3
1656782790000|2022-07-02 17:26:30|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|5
1656782800000|2022-07-02 17:26:40|50.6|49.9|50.62|49.92|50.62|49.92|50.59|49.89|7
1656782820000|2022-07-02 17:27:00|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|4
1656782830000|2022-07-02 17:27:10|50.61|49.91|50.62|49.92|50.62|49.92|50.6|49.9|8
1656782870000|2022-07-02 17:27:50|50.61|49.91|50.62|49.92|50.62|49.92|50.6|49.9|4
1656782880000|2022-07-02 17:28:00|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|2
1656782890000|2022-07-02 17:28:10|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|2
1656782900000|2022-07-02 17:28:20|50.63|49.93|50.63|49.93|50.63|49.93|50.62|49.92|5
1656782910000|2022-07-02 17:28:30|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|3
1656782930000|2022-07-02 17:28:50|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656782940000|2022-07-02 17:29:00|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656782950000|2022-07-02 17:29:10|50.63|49.93|50.66|49.96|50.66|49.96|50.62|49.92|4
1656782960000|2022-07-02 17:29:20|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|3
1656782970000|2022-07-02 17:29:30|50.68|49.98|50.68|49.98|50.68|49.98|50.67|49.97|3
1656782980000|2022-07-02 17:29:40|50.67|49.97|50.67|49.97|50.67|49.97|50.66|49.96|3
1656782990000|2022-07-02 17:29:50|50.68|49.98|50.75|50.05|50.75|50.05|50.68|49.98|6
1656783000000|2022-07-02 17:30:00|50.74|50.04|50.76|50.06|50.8|50.1|50.74|50.04|13
1656783010000|2022-07-02 17:30:10|50.77|50.07|50.76|50.06|50.77|50.07|50.74|50.04|12
1656783020000|2022-07-02 17:30:20|50.75|50.05|50.77|50.07|50.78|50.08|50.75|50.05|7
1656783030000|2022-07-02 17:30:30|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656783040000|2022-07-02 17:30:40|50.75|50.05|50.73|50.03|50.75|50.05|50.73|50.03|7
1656783050000|2022-07-02 17:30:50|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656783060000|2022-07-02 17:31:00|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656783080000|2022-07-02 17:31:20|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656783090000|2022-07-02 17:31:30|50.73|50.03|50.7|50|50.73|50.03|50.7|50|3
1656783100000|2022-07-02 17:31:40|50.71|50.01|50.7|50|50.71|50.01|50.7|50|6
1656783110000|2022-07-02 17:31:50|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|5
1656783120000|2022-07-02 17:32:00|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|5
1656783130000|2022-07-02 17:32:10|50.71|50.01|50.71|50.01|50.72|50.02|50.7|50|7
1656783140000|2022-07-02 17:32:20|50.7|50|50.7|50|50.71|50.01|50.7|50|3
1656783150000|2022-07-02 17:32:30|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1656783170000|2022-07-02 17:32:50|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1656783200000|2022-07-02 17:33:20|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|5
1656783210000|2022-07-02 17:33:30|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|4
1656783220000|2022-07-02 17:33:40|50.72|50.02|50.71|50.01|50.72|50.02|50.7|50|8
1656783240000|2022-07-02 17:34:00|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|6
1656783250000|2022-07-02 17:34:10|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|9
1656783270000|2022-07-02 17:34:30|50.71|50.01|50.71|50.01|50.72|50.02|50.71|50.01|3
1656783280000|2022-07-02 17:34:40|50.7|50|50.7|50|50.71|50.01|50.7|50|3
1656783290000|2022-07-02 17:34:50|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1656783310000|2022-07-02 17:35:10|50.69|49.99|50.7|50|50.7|50|50.69|49.99|2
1656783360000|2022-07-02 17:36:00|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|5
1656783370000|2022-07-02 17:36:10|50.7|50|50.69|49.99|50.7|50|50.69|49.99|2
1656783380000|2022-07-02 17:36:20|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656783390000|2022-07-02 17:36:30|50.69|49.99|50.7|50|50.7|50|50.69|49.99|2
1656783400000|2022-07-02 17:36:40|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656783420000|2022-07-02 17:37:00|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|2
1656783450000|2022-07-02 17:37:30|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|2
1656783460000|2022-07-02 17:37:40|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|2
1656783480000|2022-07-02 17:38:00|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656783500000|2022-07-02 17:38:20|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|3
1656783510000|2022-07-02 17:38:30|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|2
1656783520000|2022-07-02 17:38:40|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|3
1656783530000|2022-07-02 17:38:50|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|3
1656783540000|2022-07-02 17:39:00|50.65|49.95|50.66|49.96|50.67|49.97|50.65|49.95|5
1656783550000|2022-07-02 17:39:10|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|6
1656783560000|2022-07-02 17:39:20|50.67|49.97|50.68|49.98|50.68|49.98|50.66|49.96|4
1656783580000|2022-07-02 17:39:40|50.69|49.99|50.7|50|50.71|50.01|50.69|49.99|8
1656783590000|2022-07-02 17:39:50|50.71|50.01|50.69|49.99|50.71|50.01|50.69|49.99|3
1656783600000|2022-07-02 17:40:00|50.7|50|50.7|50|50.7|50|50.7|50|1
1656783610000|2022-07-02 17:40:10|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1656783630000|2022-07-02 17:40:30|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|3
1656783640000|2022-07-02 17:40:40|50.7|50|50.7|50|50.7|50|50.7|50|1
1656783670000|2022-07-02 17:41:10|50.69|49.99|50.7|50|50.7|50|50.69|49.99|2
1656783680000|2022-07-02 17:41:20|50.69|49.99|50.7|50|50.7|50|50.69|49.99|4
1656783690000|2022-07-02 17:41:30|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656783710000|2022-07-02 17:41:50|50.7|50|50.7|50|50.7|50|50.7|50|1
1656783720000|2022-07-02 17:42:00|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|5
1656783730000|2022-07-02 17:42:10|50.7|50|50.69|49.99|50.7|50|50.69|49.99|2
1656783740000|2022-07-02 17:42:20|50.7|50|50.7|50|50.7|50|50.69|49.99|3
1656783750000|2022-07-02 17:42:30|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|3
1656783760000|2022-07-02 17:42:40|50.7|50|50.69|49.99|50.7|50|50.69|49.99|6
1656783780000|2022-07-02 17:43:00|50.7|50|50.7|50|50.7|50|50.7|50|1
1656783790000|2022-07-02 17:43:10|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|3
1656783800000|2022-07-02 17:43:20|50.7|50|50.7|50|50.7|50|50.7|50|1
1656783810000|2022-07-02 17:43:30|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|3
1656783820000|2022-07-02 17:43:40|50.7|50|50.69|49.99|50.7|50|50.69|49.99|2
1656783840000|2022-07-02 17:44:00|50.68|49.98|50.68|49.98|50.68|49.98|50.67|49.97|3
1656783850000|2022-07-02 17:44:10|50.67|49.97|50.63|49.93|50.67|49.97|50.63|49.93|7
1656783860000|2022-07-02 17:44:20|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|3
1656783870000|2022-07-02 17:44:30|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656783880000|2022-07-02 17:44:40|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656783900000|2022-07-02 17:45:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656783920000|2022-07-02 17:45:20|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656783940000|2022-07-02 17:45:40|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|4
1656783950000|2022-07-02 17:45:50|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|8
1656784030000|2022-07-02 17:47:10|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656784040000|2022-07-02 17:47:20|50.66|49.96|50.68|49.98|50.68|49.98|50.65|49.95|9
1656784050000|2022-07-02 17:47:30|50.7|50|50.7|50|50.7|50|50.69|49.99|3
1656784060000|2022-07-02 17:47:40|50.68|49.98|50.67|49.97|50.69|49.99|50.67|49.97|10
1656784070000|2022-07-02 17:47:50|50.68|49.98|50.68|49.98|50.68|49.98|50.67|49.97|3
1656784080000|2022-07-02 17:48:00|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|3
1656784100000|2022-07-02 17:48:20|50.68|49.98|50.68|49.98|50.69|49.99|50.68|49.98|3
1656784120000|2022-07-02 17:48:40|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656784150000|2022-07-02 17:49:10|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|3
1656784160000|2022-07-02 17:49:20|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|2
1656784180000|2022-07-02 17:49:40|50.74|50.04|50.73|50.03|50.74|50.04|50.72|50.02|10
1656784190000|2022-07-02 17:49:50|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|7
1656784200000|2022-07-02 17:50:00|50.71|50.01|50.72|50.02|50.72|50.02|50.7|50|6
1656784210000|2022-07-02 17:50:10|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|5
1656784220000|2022-07-02 17:50:20|50.7|50|50.66|49.96|50.7|50|50.66|49.96|7
1656784230000|2022-07-02 17:50:30|50.65|49.95|50.62|49.92|50.66|49.96|50.62|49.92|8
1656784240000|2022-07-02 17:50:40|50.63|49.93|50.62|49.92|50.63|49.93|50.61|49.91|6
1656784250000|2022-07-02 17:50:50|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|6
1656784260000|2022-07-02 17:51:00|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|14
1656784270000|2022-07-02 17:51:10|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|4
1656784290000|2022-07-02 17:51:30|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|2
1656784320000|2022-07-02 17:52:00|50.61|49.91|50.65|49.95|50.65|49.95|50.61|49.91|9
1656784330000|2022-07-02 17:52:10|50.66|49.96|50.68|49.98|50.7|50|50.65|49.95|12
1656784350000|2022-07-02 17:52:30|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656784360000|2022-07-02 17:52:40|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656784370000|2022-07-02 17:52:50|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|10
1656784380000|2022-07-02 17:53:00|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656784390000|2022-07-02 17:53:10|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|2
1656784400000|2022-07-02 17:53:20|50.68|49.98|50.68|49.98|50.68|49.98|50.67|49.97|9
1656784420000|2022-07-02 17:53:40|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|3
1656784480000|2022-07-02 17:54:40|50.7|50|50.68|49.98|50.7|50|50.68|49.98|5
1656784490000|2022-07-02 17:54:50|50.69|49.99|50.66|49.96|50.69|49.99|50.66|49.96|6
1656784500000|2022-07-02 17:55:00|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|3
1656784530000|2022-07-02 17:55:30|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|4
1656784540000|2022-07-02 17:55:40|50.66|49.96|50.66|49.96|50.67|49.97|50.66|49.96|5
1656784580000|2022-07-02 17:56:20|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|3
1656784590000|2022-07-02 17:56:30|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|2
1656784600000|2022-07-02 17:56:40|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656784610000|2022-07-02 17:56:50|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656784620000|2022-07-02 17:57:00|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656784630000|2022-07-02 17:57:10|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656784650000|2022-07-02 17:57:30|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|2
1656784660000|2022-07-02 17:57:40|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656784670000|2022-07-02 17:57:50|50.64|49.94|50.64|49.94|50.65|49.95|50.64|49.94|5
1656784680000|2022-07-02 17:58:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656784690000|2022-07-02 17:58:10|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|4
1656784700000|2022-07-02 17:58:20|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|7
1656784710000|2022-07-02 17:58:30|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656784720000|2022-07-02 17:58:40|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656784730000|2022-07-02 17:58:50|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656784740000|2022-07-02 17:59:00|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|7
1656784750000|2022-07-02 17:59:10|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656784770000|2022-07-02 17:59:30|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656784820000|2022-07-02 18:00:20|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|4
1656784870000|2022-07-02 18:01:10|50.64|49.94|50.64|49.94|50.65|49.95|50.64|49.94|5
1656784890000|2022-07-02 18:01:30|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|2
1656784900000|2022-07-02 18:01:40|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|4
1656784910000|2022-07-02 18:01:50|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656784920000|2022-07-02 18:02:00|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|4
1656784930000|2022-07-02 18:02:10|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|11
1656784940000|2022-07-02 18:02:20|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|8
1656784950000|2022-07-02 18:02:30|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|14
1656784960000|2022-07-02 18:02:40|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|8
1656784970000|2022-07-02 18:02:50|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656784980000|2022-07-02 18:03:00|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|4
1656784990000|2022-07-02 18:03:10|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|9
1656785000000|2022-07-02 18:03:20|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|5
1656785010000|2022-07-02 18:03:30|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|3
1656785020000|2022-07-02 18:03:40|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656785030000|2022-07-02 18:03:50|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|3
1656785060000|2022-07-02 18:04:20|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656785110000|2022-07-02 18:05:10|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|4
1656785120000|2022-07-02 18:05:20|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656785130000|2022-07-02 18:05:30|50.64|49.94|50.62|49.92|50.64|49.94|50.62|49.92|7
1656785140000|2022-07-02 18:05:40|50.63|49.93|50.59|49.89|50.63|49.93|50.59|49.89|7
1656785150000|2022-07-02 18:05:50|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|3
1656785160000|2022-07-02 18:06:00|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|10
1656785170000|2022-07-02 18:06:10|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|7
1656785180000|2022-07-02 18:06:20|50.59|49.89|50.58|49.88|50.6|49.9|50.58|49.88|16
1656785190000|2022-07-02 18:06:30|50.6|49.9|50.58|49.88|50.6|49.9|50.58|49.88|18
1656785200000|2022-07-02 18:06:40|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|18
1656785210000|2022-07-02 18:06:50|50.59|49.89|50.63|49.93|50.63|49.93|50.59|49.89|5
1656785220000|2022-07-02 18:07:00|50.64|49.94|50.66|49.96|50.66|49.96|50.63|49.93|9
1656785230000|2022-07-02 18:07:10|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656785240000|2022-07-02 18:07:20|50.65|49.95|50.66|49.96|50.66|49.96|50.64|49.94|4
1656785250000|2022-07-02 18:07:30|50.67|49.97|50.67|49.97|50.67|49.97|50.66|49.96|3
1656785260000|2022-07-02 18:07:40|50.68|49.98|50.87|50.17|50.88|50.18|50.68|49.98|20
1656785270000|2022-07-02 18:07:50|50.88|50.18|50.78|50.08|50.88|50.18|50.78|50.08|12
1656785280000|2022-07-02 18:08:00|50.79|50.09|50.81|50.11|50.81|50.11|50.78|50.08|9
1656785290000|2022-07-02 18:08:10|50.82|50.12|50.82|50.12|50.82|50.12|50.81|50.11|5
1656785300000|2022-07-02 18:08:20|50.79|50.09|50.79|50.09|50.79|50.09|50.77|50.07|6
1656785310000|2022-07-02 18:08:30|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|2
1656785320000|2022-07-02 18:08:40|50.76|50.06|50.78|50.08|50.78|50.08|50.76|50.06|3
1656785330000|2022-07-02 18:08:50|50.77|50.07|50.79|50.09|50.79|50.09|50.77|50.07|3
1656785340000|2022-07-02 18:09:00|50.77|50.07|50.8|50.1|50.8|50.1|50.77|50.07|8
1656785350000|2022-07-02 18:09:10|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|3
1656785360000|2022-07-02 18:09:20|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|5
1656785370000|2022-07-02 18:09:30|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656785380000|2022-07-02 18:09:40|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|5
1656785390000|2022-07-02 18:09:50|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|3
1656785400000|2022-07-02 18:10:00|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|4
1656785410000|2022-07-02 18:10:10|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|5
1656785420000|2022-07-02 18:10:20|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|3
1656785430000|2022-07-02 18:10:30|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|16
1656785440000|2022-07-02 18:10:40|50.8|50.1|50.79|50.09|50.8|50.1|50.78|50.08|6
1656785460000|2022-07-02 18:11:00|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|3
1656785480000|2022-07-02 18:11:20|50.79|50.09|50.79|50.09|50.8|50.1|50.78|50.08|15
1656785490000|2022-07-02 18:11:30|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|5
1656785520000|2022-07-02 18:12:00|50.77|50.07|50.77|50.07|50.78|50.08|50.76|50.06|5
1656785540000|2022-07-02 18:12:20|50.76|50.06|50.74|50.04|50.76|50.06|50.74|50.04|3
1656785560000|2022-07-02 18:12:40|50.75|50.05|50.69|49.99|50.75|50.05|50.69|49.99|9
1656785570000|2022-07-02 18:12:50|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656785580000|2022-07-02 18:13:00|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|3
1656785590000|2022-07-02 18:13:10|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656785600000|2022-07-02 18:13:20|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656785610000|2022-07-02 18:13:30|50.63|49.93|50.65|49.95|50.65|49.95|50.63|49.93|3
1656785630000|2022-07-02 18:13:50|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|3
1656785640000|2022-07-02 18:14:00|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656785650000|2022-07-02 18:14:10|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|4
1656785670000|2022-07-02 18:14:30|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|5
1656785680000|2022-07-02 18:14:40|50.67|49.97|50.69|49.99|50.69|49.99|50.66|49.96|7
1656785690000|2022-07-02 18:14:50|50.68|49.98|50.7|50|50.7|50|50.68|49.98|3
1656785700000|2022-07-02 18:15:00|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|2
1656785710000|2022-07-02 18:15:10|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656785720000|2022-07-02 18:15:20|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656785730000|2022-07-02 18:15:30|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656785740000|2022-07-02 18:15:40|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656785750000|2022-07-02 18:15:50|50.76|50.06|50.75|50.05|50.76|50.06|50.75|50.05|2
1656785760000|2022-07-02 18:16:00|50.76|50.06|50.77|50.07|50.77|50.07|50.75|50.05|6
1656785770000|2022-07-02 18:16:10|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|5
1656785780000|2022-07-02 18:16:20|50.77|50.07|50.76|50.06|50.78|50.08|50.75|50.05|8
1656785790000|2022-07-02 18:16:30|50.73|50.03|50.73|50.03|50.73|50.03|50.71|50.01|7
1656785800000|2022-07-02 18:16:40|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|3
1656785830000|2022-07-02 18:17:10|50.73|50.03|50.75|50.05|50.75|50.05|50.73|50.03|3
1656785840000|2022-07-02 18:17:20|50.74|50.04|50.72|50.02|50.74|50.04|50.72|50.02|5
1656785850000|2022-07-02 18:17:30|50.73|50.03|50.73|50.03|50.73|50.03|50.72|50.02|3
1656785860000|2022-07-02 18:17:40|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|3
1656785870000|2022-07-02 18:17:50|50.73|50.03|50.73|50.03|50.74|50.04|50.73|50.03|5
1656785890000|2022-07-02 18:18:10|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656785910000|2022-07-02 18:18:30|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656785920000|2022-07-02 18:18:40|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|2
1656785930000|2022-07-02 18:18:50|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656785960000|2022-07-02 18:19:20|50.78|50.08|50.76|50.06|50.78|50.08|50.76|50.06|9
1656785970000|2022-07-02 18:19:30|50.75|50.05|50.77|50.07|50.78|50.08|50.75|50.05|9
1656786000000|2022-07-02 18:20:00|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|3
1656786010000|2022-07-02 18:20:10|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656786050000|2022-07-02 18:20:50|50.76|50.06|50.74|50.04|50.76|50.06|50.74|50.04|2
1656786060000|2022-07-02 18:21:00|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656786070000|2022-07-02 18:21:10|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656786080000|2022-07-02 18:21:20|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|6
1656786090000|2022-07-02 18:21:30|50.74|50.04|50.71|50.01|50.74|50.04|50.71|50.01|6
1656786100000|2022-07-02 18:21:40|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|4
1656786120000|2022-07-02 18:22:00|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|4
1656786130000|2022-07-02 18:22:10|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|7
1656786140000|2022-07-02 18:22:20|50.71|50.01|50.71|50.01|50.72|50.02|50.71|50.01|3
1656786150000|2022-07-02 18:22:30|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|6
1656786160000|2022-07-02 18:22:40|50.72|50.02|50.75|50.05|50.75|50.05|50.71|50.01|8
1656786170000|2022-07-02 18:22:50|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|3
1656786200000|2022-07-02 18:23:20|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|4
1656786250000|2022-07-02 18:24:10|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656786260000|2022-07-02 18:24:20|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1656786280000|2022-07-02 18:24:40|50.73|50.03|50.72|50.02|50.73|50.03|50.72|50.02|4
1656786300000|2022-07-02 18:25:00|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656786360000|2022-07-02 18:26:00|50.7|50|50.7|50|50.7|50|50.7|50|1
1656786380000|2022-07-02 18:26:20|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656786400000|2022-07-02 18:26:40|50.72|50.02|50.76|50.06|50.76|50.06|50.71|50.01|7
1656786410000|2022-07-02 18:26:50|50.77|50.07|50.79|50.09|50.81|50.11|50.77|50.07|10
1656786420000|2022-07-02 18:27:00|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|3
1656786440000|2022-07-02 18:27:20|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|7
1656786450000|2022-07-02 18:27:30|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656786480000|2022-07-02 18:28:00|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656786490000|2022-07-02 18:28:10|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656786500000|2022-07-02 18:28:20|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656786520000|2022-07-02 18:28:40|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656786530000|2022-07-02 18:28:50|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656786540000|2022-07-02 18:29:00|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|2
1656786550000|2022-07-02 18:29:10|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656786560000|2022-07-02 18:29:20|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656786570000|2022-07-02 18:29:30|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|2
1656786580000|2022-07-02 18:29:40|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|6
1656786590000|2022-07-02 18:29:50|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|4
1656786600000|2022-07-02 18:30:00|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1656786610000|2022-07-02 18:30:10|50.79|50.09|50.8|50.1|50.81|50.11|50.78|50.08|12
1656786620000|2022-07-02 18:30:20|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|8
1656786630000|2022-07-02 18:30:30|50.81|50.11|50.79|50.09|50.81|50.11|50.79|50.09|3
1656786660000|2022-07-02 18:31:00|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|3
1656786670000|2022-07-02 18:31:10|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656786680000|2022-07-02 18:31:20|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656786690000|2022-07-02 18:31:30|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|2
1656786710000|2022-07-02 18:31:50|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|4
1656786720000|2022-07-02 18:32:00|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656786730000|2022-07-02 18:32:10|50.79|50.09|50.81|50.11|50.81|50.11|50.79|50.09|3
1656786740000|2022-07-02 18:32:20|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|4
1656786750000|2022-07-02 18:32:30|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656786780000|2022-07-02 18:33:00|50.8|50.1|50.77|50.07|50.8|50.1|50.77|50.07|6
1656786790000|2022-07-02 18:33:10|50.78|50.08|50.77|50.07|50.78|50.08|50.76|50.06|3
1656786800000|2022-07-02 18:33:20|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|5
1656786810000|2022-07-02 18:33:30|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656786820000|2022-07-02 18:33:40|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656786850000|2022-07-02 18:34:10|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|3
1656786860000|2022-07-02 18:34:20|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|4
1656786870000|2022-07-02 18:34:30|50.78|50.08|50.79|50.09|50.8|50.1|50.78|50.08|4
1656786890000|2022-07-02 18:34:50|50.8|50.1|50.81|50.11|50.82|50.12|50.8|50.1|4
1656786900000|2022-07-02 18:35:00|50.8|50.1|50.79|50.09|50.8|50.1|50.78|50.08|9
1656786920000|2022-07-02 18:35:20|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|4
1656786930000|2022-07-02 18:35:30|50.8|50.1|50.8|50.1|50.81|50.11|50.79|50.09|5
1656786940000|2022-07-02 18:35:40|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|12
1656786950000|2022-07-02 18:35:50|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656787010000|2022-07-02 18:36:50|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|11
1656787020000|2022-07-02 18:37:00|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1656787030000|2022-07-02 18:37:10|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|4
1656787050000|2022-07-02 18:37:30|50.77|50.07|50.76|50.06|50.77|50.07|50.76|50.06|12
1656787060000|2022-07-02 18:37:40|50.77|50.07|50.76|50.06|50.77|50.07|50.75|50.05|6
1656787080000|2022-07-02 18:38:00|50.75|50.05|50.78|50.08|50.78|50.08|50.75|50.05|10
1656787090000|2022-07-02 18:38:10|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656787100000|2022-07-02 18:38:20|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656787110000|2022-07-02 18:38:30|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656787120000|2022-07-02 18:38:40|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656787130000|2022-07-02 18:38:50|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|4
1656787140000|2022-07-02 18:39:00|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656787160000|2022-07-02 18:39:20|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656787170000|2022-07-02 18:39:30|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|11
1656787180000|2022-07-02 18:39:40|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|15
1656787190000|2022-07-02 18:39:50|50.8|50.1|50.79|50.09|50.81|50.11|50.79|50.09|8
1656787200000|2022-07-02 18:40:00|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|2
1656787230000|2022-07-02 18:40:30|50.8|50.1|50.78|50.08|50.8|50.1|50.77|50.07|12
1656787240000|2022-07-02 18:40:40|50.77|50.07|50.79|50.09|50.79|50.09|50.76|50.06|5
1656787250000|2022-07-02 18:40:50|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|11
1656787260000|2022-07-02 18:41:00|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|12
1656787270000|2022-07-02 18:41:10|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656787280000|2022-07-02 18:41:20|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656787290000|2022-07-02 18:41:30|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|16
1656787300000|2022-07-02 18:41:40|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|4
1656787310000|2022-07-02 18:41:50|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|10
1656787320000|2022-07-02 18:42:00|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|11
1656787340000|2022-07-02 18:42:20|50.78|50.08|50.76|50.06|50.78|50.08|50.75|50.05|5
1656787380000|2022-07-02 18:43:00|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|3
1656787390000|2022-07-02 18:43:10|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|13
1656787400000|2022-07-02 18:43:20|50.75|50.05|50.75|50.05|50.76|50.06|50.74|50.04|17
1656787410000|2022-07-02 18:43:30|50.76|50.06|50.75|50.05|50.76|50.06|50.75|50.05|2
1656787420000|2022-07-02 18:43:40|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|9
1656787430000|2022-07-02 18:43:50|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|16
1656787440000|2022-07-02 18:44:00|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|3
1656787460000|2022-07-02 18:44:20|50.74|50.04|50.75|50.05|50.75|50.05|50.74|50.04|2
1656787470000|2022-07-02 18:44:30|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656787500000|2022-07-02 18:45:00|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|4
1656787510000|2022-07-02 18:45:10|50.73|50.03|50.71|50.01|50.73|50.03|50.71|50.01|9
1656787520000|2022-07-02 18:45:20|50.7|50|50.67|49.97|50.7|50|50.67|49.97|8
1656787530000|2022-07-02 18:45:30|50.66|49.96|50.68|49.98|50.68|49.98|50.66|49.96|3
1656787560000|2022-07-02 18:46:00|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|2
1656787570000|2022-07-02 18:46:10|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|3
1656787580000|2022-07-02 18:46:20|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|4
1656787590000|2022-07-02 18:46:30|50.64|49.94|50.65|49.95|50.65|49.95|50.63|49.93|8
1656787640000|2022-07-02 18:47:20|50.66|49.96|50.64|49.94|50.66|49.96|50.64|49.94|5
1656787650000|2022-07-02 18:47:30|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656787690000|2022-07-02 18:48:10|50.65|49.95|50.65|49.95|50.65|49.95|50.64|49.94|3
1656787700000|2022-07-02 18:48:20|50.66|49.96|50.69|49.99|50.69|49.99|50.66|49.96|4
1656787710000|2022-07-02 18:48:30|50.7|50|50.77|50.07|50.77|50.07|50.7|50|8
1656787720000|2022-07-02 18:48:40|50.76|50.06|50.75|50.05|50.77|50.07|50.75|50.05|7
1656787730000|2022-07-02 18:48:50|50.76|50.06|50.86|50.16|50.87|50.17|50.76|50.06|17
1656787740000|2022-07-02 18:49:00|50.87|50.17|50.93|50.23|50.94|50.24|50.86|50.16|18
1656787750000|2022-07-02 18:49:10|50.94|50.24|50.91|50.21|50.94|50.24|50.9|50.2|10
1656787760000|2022-07-02 18:49:20|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|3
1656787770000|2022-07-02 18:49:30|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|5
1656787780000|2022-07-02 18:49:40|50.89|50.19|50.87|50.17|50.89|50.19|50.87|50.17|9
1656787790000|2022-07-02 18:49:50|50.86|50.16|50.85|50.15|50.87|50.17|50.85|50.15|8
1656787800000|2022-07-02 18:50:00|50.84|50.14|50.83|50.13|50.85|50.15|50.83|50.13|8
1656787820000|2022-07-02 18:50:20|50.82|50.12|50.81|50.11|50.83|50.13|50.81|50.11|4
1656787830000|2022-07-02 18:50:30|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|2
1656787840000|2022-07-02 18:50:40|50.81|50.11|50.88|50.18|50.88|50.18|50.81|50.11|8
1656787850000|2022-07-02 18:50:50|50.89|50.19|50.87|50.17|50.89|50.19|50.87|50.17|5
1656787860000|2022-07-02 18:51:00|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|3
1656787870000|2022-07-02 18:51:10|50.87|50.17|50.9|50.2|50.9|50.2|50.87|50.17|8
1656787880000|2022-07-02 18:51:20|50.92|50.22|50.97|50.27|50.97|50.27|50.92|50.22|16
1656787890000|2022-07-02 18:51:30|50.98|50.28|50.95|50.25|50.98|50.28|50.95|50.25|4
1656787900000|2022-07-02 18:51:40|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|5
1656787910000|2022-07-02 18:51:50|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|11
1656787920000|2022-07-02 18:52:00|50.94|50.24|51.03|50.33|51.04|50.34|50.93|50.23|15
1656787930000|2022-07-02 18:52:10|51.04|50.34|51.03|50.33|51.07|50.37|51.02|50.32|16
1656787940000|2022-07-02 18:52:20|51.04|50.34|51.03|50.33|51.07|50.37|51.03|50.33|12
1656787950000|2022-07-02 18:52:30|51.04|50.34|51.04|50.34|51.04|50.34|51.01|50.31|7
1656787960000|2022-07-02 18:52:40|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|3
1656787970000|2022-07-02 18:52:50|51.02|50.32|50.98|50.28|51.03|50.33|50.98|50.28|7
1656787980000|2022-07-02 18:53:00|50.99|50.29|50.97|50.27|50.99|50.29|50.97|50.27|5
1656787990000|2022-07-02 18:53:10|50.98|50.28|50.98|50.28|50.98|50.28|50.97|50.27|3
1656788000000|2022-07-02 18:53:20|50.99|50.29|51|50.3|51|50.3|50.99|50.29|4
1656788010000|2022-07-02 18:53:30|50.99|50.29|50.98|50.28|51|50.3|50.98|50.28|10
1656788020000|2022-07-02 18:53:40|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656788030000|2022-07-02 18:53:50|51|50.3|51.05|50.35|51.05|50.35|50.98|50.28|10
1656788040000|2022-07-02 18:54:00|51.06|50.36|51.05|50.35|51.07|50.37|51.05|50.35|12
1656788050000|2022-07-02 18:54:10|51.04|50.34|51.02|50.32|51.04|50.34|51.02|50.32|3
1656788080000|2022-07-02 18:54:40|51.01|50.31|50.97|50.27|51.02|50.32|50.97|50.27|8
1656788090000|2022-07-02 18:54:50|50.98|50.28|50.97|50.27|50.98|50.28|50.96|50.26|7
1656788100000|2022-07-02 18:55:00|50.95|50.25|50.92|50.22|50.95|50.25|50.92|50.22|8
1656788110000|2022-07-02 18:55:10|50.93|50.23|50.91|50.21|50.93|50.23|50.9|50.2|7
1656788120000|2022-07-02 18:55:20|50.92|50.22|50.91|50.21|50.93|50.23|50.91|50.21|4
1656788130000|2022-07-02 18:55:30|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|4
1656788140000|2022-07-02 18:55:40|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|2
1656788150000|2022-07-02 18:55:50|50.9|50.2|50.89|50.19|50.92|50.22|50.89|50.19|10
1656788160000|2022-07-02 18:56:00|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|2
1656788170000|2022-07-02 18:56:10|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656788180000|2022-07-02 18:56:20|50.87|50.17|50.84|50.14|50.88|50.18|50.84|50.14|6
1656788190000|2022-07-02 18:56:30|50.85|50.15|50.82|50.12|50.85|50.15|50.8|50.1|13
1656788200000|2022-07-02 18:56:40|50.83|50.13|50.84|50.14|50.85|50.15|50.83|50.13|4
1656788220000|2022-07-02 18:57:00|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|2
1656788230000|2022-07-02 18:57:10|50.83|50.13|50.79|50.09|50.83|50.13|50.79|50.09|10
1656788240000|2022-07-02 18:57:20|50.8|50.1|50.78|50.08|50.8|50.1|50.77|50.07|7
1656788250000|2022-07-02 18:57:30|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|5
1656788260000|2022-07-02 18:57:40|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|10
1656788270000|2022-07-02 18:57:50|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|3
1656788280000|2022-07-02 18:58:00|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656788290000|2022-07-02 18:58:10|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|3
1656788320000|2022-07-02 18:58:40|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|3
1656788330000|2022-07-02 18:58:50|50.78|50.08|50.83|50.13|50.83|50.13|50.78|50.08|5
1656788340000|2022-07-02 18:59:00|50.84|50.14|50.89|50.19|50.9|50.2|50.84|50.14|9
1656788350000|2022-07-02 18:59:10|50.88|50.18|50.88|50.18|50.89|50.19|50.87|50.17|7
1656788360000|2022-07-02 18:59:20|50.89|50.19|50.87|50.17|50.9|50.2|50.87|50.17|6
1656788380000|2022-07-02 18:59:40|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656788390000|2022-07-02 18:59:50|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|3
1656788400000|2022-07-02 19:00:00|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656788410000|2022-07-02 19:00:10|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|5
1656788420000|2022-07-02 19:00:20|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|6
1656788430000|2022-07-02 19:00:30|50.86|50.16|50.88|50.18|50.89|50.19|50.86|50.16|11
1656788440000|2022-07-02 19:00:40|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|4
1656788450000|2022-07-02 19:00:50|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|6
1656788460000|2022-07-02 19:01:00|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656788470000|2022-07-02 19:01:10|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656788490000|2022-07-02 19:01:30|50.86|50.16|50.88|50.18|50.88|50.18|50.86|50.16|3
1656788500000|2022-07-02 19:01:40|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|2
1656788510000|2022-07-02 19:01:50|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|5
1656788520000|2022-07-02 19:02:00|50.9|50.2|50.91|50.21|50.91|50.21|50.89|50.19|4
1656788530000|2022-07-02 19:02:10|50.9|50.2|50.91|50.21|50.92|50.22|50.9|50.2|4
1656788540000|2022-07-02 19:02:20|50.9|50.2|50.91|50.21|50.92|50.22|50.9|50.2|10
1656788550000|2022-07-02 19:02:30|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|4
1656788560000|2022-07-02 19:02:40|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|4
1656788570000|2022-07-02 19:02:50|50.92|50.22|50.95|50.25|50.96|50.26|50.92|50.22|10
1656788580000|2022-07-02 19:03:00|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|4
1656788590000|2022-07-02 19:03:10|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|2
1656788600000|2022-07-02 19:03:20|50.98|50.28|50.97|50.27|51|50.3|50.97|50.27|5
1656788610000|2022-07-02 19:03:30|50.98|50.28|51|50.3|51|50.3|50.97|50.27|4
1656788620000|2022-07-02 19:03:40|50.99|50.29|51.01|50.31|51.01|50.31|50.99|50.29|7
1656788630000|2022-07-02 19:03:50|51|50.3|51|50.3|51.01|50.31|51|50.3|5
1656788640000|2022-07-02 19:04:00|50.99|50.29|50.97|50.27|50.99|50.29|50.96|50.26|7
1656788670000|2022-07-02 19:04:30|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|6
1656788680000|2022-07-02 19:04:40|50.98|50.28|51.03|50.33|51.04|50.34|50.98|50.28|12
1656788690000|2022-07-02 19:04:50|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|9
1656788700000|2022-07-02 19:05:00|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656788710000|2022-07-02 19:05:10|51.02|50.32|51.02|50.32|51.03|50.33|51.01|50.31|5
1656788720000|2022-07-02 19:05:20|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|3
1656788730000|2022-07-02 19:05:30|51.02|50.32|51.02|50.32|51.05|50.35|51.02|50.32|9
1656788740000|2022-07-02 19:05:40|51.03|50.33|51.01|50.31|51.03|50.33|51.01|50.31|10
1656788760000|2022-07-02 19:06:00|51|50.3|50.97|50.27|51|50.3|50.97|50.27|8
1656788770000|2022-07-02 19:06:10|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|5
1656788780000|2022-07-02 19:06:20|50.95|50.25|50.96|50.26|50.96|50.26|50.94|50.24|8
1656788790000|2022-07-02 19:06:30|50.95|50.25|50.95|50.25|50.95|50.25|50.94|50.24|5
1656788800000|2022-07-02 19:06:40|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|2
1656788820000|2022-07-02 19:07:00|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|6
1656788830000|2022-07-02 19:07:10|50.94|50.24|50.95|50.25|50.96|50.26|50.94|50.24|4
1656788840000|2022-07-02 19:07:20|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656788850000|2022-07-02 19:07:30|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|4
1656788860000|2022-07-02 19:07:40|50.96|50.26|50.94|50.24|50.97|50.27|50.93|50.23|8
1656788870000|2022-07-02 19:07:50|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|3
1656788880000|2022-07-02 19:08:00|50.95|50.25|50.97|50.27|50.97|50.27|50.95|50.25|5
1656788890000|2022-07-02 19:08:10|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|4
1656788900000|2022-07-02 19:08:20|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656788910000|2022-07-02 19:08:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|4
1656788920000|2022-07-02 19:08:40|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|5
1656788930000|2022-07-02 19:08:50|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656788940000|2022-07-02 19:09:00|50.95|50.25|50.93|50.23|50.96|50.26|50.93|50.23|5
1656788950000|2022-07-02 19:09:10|50.94|50.24|50.94|50.24|50.95|50.25|50.93|50.23|5
1656788960000|2022-07-02 19:09:20|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656788970000|2022-07-02 19:09:30|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1656788980000|2022-07-02 19:09:40|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1656788990000|2022-07-02 19:09:50|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|10
1656789030000|2022-07-02 19:10:30|50.91|50.21|50.88|50.18|50.91|50.21|50.88|50.18|6
1656789040000|2022-07-02 19:10:40|50.89|50.19|50.89|50.19|50.9|50.2|50.89|50.19|3
1656789050000|2022-07-02 19:10:50|50.9|50.2|50.88|50.18|50.9|50.2|50.88|50.18|3
1656789060000|2022-07-02 19:11:00|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|5
1656789080000|2022-07-02 19:11:20|50.86|50.16|50.82|50.12|50.86|50.16|50.82|50.12|6
1656789090000|2022-07-02 19:11:30|50.83|50.13|50.81|50.11|50.83|50.13|50.81|50.11|4
1656789100000|2022-07-02 19:11:40|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656789120000|2022-07-02 19:12:00|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656789130000|2022-07-02 19:12:10|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656789140000|2022-07-02 19:12:20|50.82|50.12|50.81|50.11|50.82|50.12|50.8|50.1|8
1656789150000|2022-07-02 19:12:30|50.82|50.12|50.82|50.12|50.82|50.12|50.81|50.11|3
1656789160000|2022-07-02 19:12:40|50.83|50.13|50.83|50.13|50.84|50.14|50.82|50.12|5
1656789170000|2022-07-02 19:12:50|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|3
1656789180000|2022-07-02 19:13:00|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|4
1656789190000|2022-07-02 19:13:10|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|3
1656789200000|2022-07-02 19:13:20|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656789210000|2022-07-02 19:13:30|50.83|50.13|50.85|50.15|50.85|50.15|50.83|50.13|5
1656789220000|2022-07-02 19:13:40|50.84|50.14|50.82|50.12|50.84|50.14|50.82|50.12|3
1656789230000|2022-07-02 19:13:50|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|7
1656789240000|2022-07-02 19:14:00|50.82|50.12|50.81|50.11|50.82|50.12|50.8|50.1|6
1656789250000|2022-07-02 19:14:10|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656789260000|2022-07-02 19:14:20|50.81|50.11|50.82|50.12|50.83|50.13|50.81|50.11|10
1656789270000|2022-07-02 19:14:30|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|6
1656789280000|2022-07-02 19:14:40|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|2
1656789290000|2022-07-02 19:14:50|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|4
1656789300000|2022-07-02 19:15:00|50.83|50.13|50.87|50.17|50.87|50.17|50.83|50.13|9
1656789310000|2022-07-02 19:15:10|50.88|50.18|50.87|50.17|50.88|50.18|50.86|50.16|6
1656789320000|2022-07-02 19:15:20|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|5
1656789330000|2022-07-02 19:15:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|4
1656789340000|2022-07-02 19:15:40|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|4
1656789360000|2022-07-02 19:16:00|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|2
1656789370000|2022-07-02 19:16:10|50.87|50.17|50.89|50.19|50.89|50.19|50.86|50.16|7
1656789380000|2022-07-02 19:16:20|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|4
1656789390000|2022-07-02 19:16:30|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|3
1656789400000|2022-07-02 19:16:40|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|5
1656789410000|2022-07-02 19:16:50|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1656789420000|2022-07-02 19:17:00|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|2
1656789450000|2022-07-02 19:17:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656789470000|2022-07-02 19:17:50|50.85|50.15|50.85|50.15|50.86|50.16|50.85|50.15|9
1656789490000|2022-07-02 19:18:10|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656789500000|2022-07-02 19:18:20|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656789510000|2022-07-02 19:18:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656789530000|2022-07-02 19:18:50|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|4
1656789550000|2022-07-02 19:19:10|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656789560000|2022-07-02 19:19:20|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656789570000|2022-07-02 19:19:30|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656789590000|2022-07-02 19:19:50|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|2
1656789600000|2022-07-02 19:20:00|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|5
1656789640000|2022-07-02 19:20:40|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656789660000|2022-07-02 19:21:00|50.83|50.13|50.81|50.11|50.83|50.13|50.8|50.1|9
1656789670000|2022-07-02 19:21:10|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656789680000|2022-07-02 19:21:20|50.77|50.07|50.74|50.04|50.77|50.07|50.74|50.04|5
1656789690000|2022-07-02 19:21:30|50.72|50.02|50.73|50.03|50.73|50.03|50.71|50.01|8
1656789700000|2022-07-02 19:21:40|50.72|50.02|50.72|50.02|50.73|50.03|50.71|50.01|7
1656789710000|2022-07-02 19:21:50|50.71|50.01|50.7|50|50.71|50.01|50.7|50|4
1656789720000|2022-07-02 19:22:00|50.69|49.99|50.7|50|50.7|50|50.69|49.99|2
1656789730000|2022-07-02 19:22:10|50.69|49.99|50.67|49.97|50.7|50|50.67|49.97|11
1656789740000|2022-07-02 19:22:20|50.66|49.96|50.66|49.96|50.66|49.96|50.65|49.95|5
1656789750000|2022-07-02 19:22:30|50.65|49.95|50.66|49.96|50.66|49.96|50.65|49.95|10
1656789760000|2022-07-02 19:22:40|50.65|49.95|50.65|49.95|50.66|49.96|50.65|49.95|3
1656789770000|2022-07-02 19:22:50|50.66|49.96|50.69|49.99|50.69|49.99|50.66|49.96|4
1656789780000|2022-07-02 19:23:00|50.7|50|50.68|49.98|50.7|50|50.68|49.98|3
1656789790000|2022-07-02 19:23:10|50.69|49.99|50.71|50.01|50.71|50.01|50.69|49.99|3
1656789800000|2022-07-02 19:23:20|50.7|50|50.7|50|50.71|50.01|50.7|50|15
1656789810000|2022-07-02 19:23:30|50.71|50.01|50.7|50|50.71|50.01|50.7|50|8
1656789820000|2022-07-02 19:23:40|50.71|50.01|50.69|49.99|50.71|50.01|50.69|49.99|3
1656789830000|2022-07-02 19:23:50|50.7|50|50.7|50|50.7|50|50.7|50|1
1656789840000|2022-07-02 19:24:00|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|5
1656789850000|2022-07-02 19:24:10|50.7|50|50.73|50.03|50.73|50.03|50.7|50|10
1656789860000|2022-07-02 19:24:20|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|4
1656789870000|2022-07-02 19:24:30|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656789880000|2022-07-02 19:24:40|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|2
1656789890000|2022-07-02 19:24:50|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656789900000|2022-07-02 19:25:00|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656789920000|2022-07-02 19:25:20|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|3
1656789950000|2022-07-02 19:25:50|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|4
1656789960000|2022-07-02 19:26:00|50.73|50.03|50.73|50.03|50.74|50.04|50.73|50.03|3
1656789980000|2022-07-02 19:26:20|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|4
1656789990000|2022-07-02 19:26:30|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656790000000|2022-07-02 19:26:40|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656790010000|2022-07-02 19:26:50|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656790020000|2022-07-02 19:27:00|50.75|50.05|50.78|50.08|50.78|50.08|50.75|50.05|4
1656790030000|2022-07-02 19:27:10|50.79|50.09|50.82|50.12|50.82|50.12|50.79|50.09|4
1656790040000|2022-07-02 19:27:20|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656790050000|2022-07-02 19:27:30|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656790060000|2022-07-02 19:27:40|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656790070000|2022-07-02 19:27:50|50.78|50.08|50.74|50.04|50.78|50.08|50.74|50.04|8
1656790080000|2022-07-02 19:28:00|50.75|50.05|50.74|50.04|50.75|50.05|50.73|50.03|4
1656790090000|2022-07-02 19:28:10|50.72|50.02|50.68|49.98|50.73|50.03|50.68|49.98|6
1656790100000|2022-07-02 19:28:20|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|3
1656790110000|2022-07-02 19:28:30|50.66|49.96|50.66|49.96|50.67|49.97|50.65|49.95|9
1656790120000|2022-07-02 19:28:40|50.67|49.97|50.65|49.95|50.68|49.98|50.65|49.95|6
1656790130000|2022-07-02 19:28:50|50.66|49.96|50.68|49.98|50.68|49.98|50.65|49.95|7
1656790140000|2022-07-02 19:29:00|50.67|49.97|50.64|49.94|50.68|49.98|50.64|49.94|15
1656790150000|2022-07-02 19:29:10|50.65|49.95|50.66|49.96|50.66|49.96|50.63|49.93|7
1656790160000|2022-07-02 19:29:20|50.65|49.95|50.68|49.98|50.68|49.98|50.65|49.95|10
1656790170000|2022-07-02 19:29:30|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656790180000|2022-07-02 19:29:40|50.67|49.97|50.69|49.99|50.69|49.99|50.67|49.97|3
1656790190000|2022-07-02 19:29:50|50.68|49.98|50.67|49.97|50.69|49.99|50.67|49.97|4
1656790200000|2022-07-02 19:30:00|50.68|49.98|50.77|50.07|50.77|50.07|50.67|49.97|10
1656790210000|2022-07-02 19:30:10|50.78|50.08|50.83|50.13|50.85|50.15|50.78|50.08|16
1656790220000|2022-07-02 19:30:20|50.84|50.14|50.81|50.11|50.84|50.14|50.81|50.11|4
1656790230000|2022-07-02 19:30:30|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|3
1656790240000|2022-07-02 19:30:40|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656790250000|2022-07-02 19:30:50|50.82|50.12|50.84|50.14|50.84|50.14|50.81|50.11|7
1656790260000|2022-07-02 19:31:00|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|2
1656790270000|2022-07-02 19:31:10|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|3
1656790280000|2022-07-02 19:31:20|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656790300000|2022-07-02 19:31:40|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656790330000|2022-07-02 19:32:10|50.87|50.17|50.83|50.13|50.87|50.17|50.83|50.13|15
1656790340000|2022-07-02 19:32:20|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656790350000|2022-07-02 19:32:30|50.8|50.1|50.76|50.06|50.81|50.11|50.75|50.05|9
1656790360000|2022-07-02 19:32:40|50.75|50.05|50.7|50|50.76|50.06|50.7|50|8
1656790370000|2022-07-02 19:32:50|50.71|50.01|50.69|49.99|50.71|50.01|50.69|49.99|3
1656790380000|2022-07-02 19:33:00|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|8
1656790390000|2022-07-02 19:33:10|50.68|49.98|50.71|50.01|50.72|50.02|50.68|49.98|8
1656790400000|2022-07-02 19:33:20|50.72|50.02|50.7|50|50.72|50.02|50.69|49.99|10
1656790410000|2022-07-02 19:33:30|50.69|49.99|50.71|50.01|50.71|50.01|50.69|49.99|5
1656790420000|2022-07-02 19:33:40|50.7|50|50.69|49.99|50.71|50.01|50.69|49.99|10
1656790430000|2022-07-02 19:33:50|50.68|49.98|50.68|49.98|50.69|49.99|50.68|49.98|7
1656790440000|2022-07-02 19:34:00|50.69|49.99|50.67|49.97|50.69|49.99|50.67|49.97|7
1656790450000|2022-07-02 19:34:10|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|3
1656790460000|2022-07-02 19:34:20|50.7|50|50.69|49.99|50.71|50.01|50.69|49.99|6
1656790470000|2022-07-02 19:34:30|50.7|50|50.7|50|50.71|50.01|50.69|49.99|5
1656790480000|2022-07-02 19:34:40|50.71|50.01|50.74|50.04|50.74|50.04|50.71|50.01|16
1656790490000|2022-07-02 19:34:50|50.75|50.05|50.73|50.03|50.75|50.05|50.73|50.03|3
1656790500000|2022-07-02 19:35:00|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656790510000|2022-07-02 19:35:10|50.73|50.03|50.73|50.03|50.74|50.04|50.73|50.03|3
1656790530000|2022-07-02 19:35:30|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|2
1656790540000|2022-07-02 19:35:40|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656790550000|2022-07-02 19:35:50|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656790560000|2022-07-02 19:36:00|50.76|50.06|50.77|50.07|50.77|50.07|50.76|50.06|4
1656790570000|2022-07-02 19:36:10|50.78|50.08|50.82|50.12|50.82|50.12|50.78|50.08|5
1656790580000|2022-07-02 19:36:20|50.81|50.11|50.8|50.1|50.81|50.11|50.79|50.09|8
1656790590000|2022-07-02 19:36:30|50.79|50.09|50.77|50.07|50.79|50.09|50.77|50.07|3
1656790600000|2022-07-02 19:36:40|50.75|50.05|50.77|50.07|50.77|50.07|50.75|50.05|3
1656790610000|2022-07-02 19:36:50|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656790620000|2022-07-02 19:37:00|50.79|50.09|50.8|50.1|50.81|50.11|50.79|50.09|4
1656790630000|2022-07-02 19:37:10|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1656790640000|2022-07-02 19:37:20|50.77|50.07|50.77|50.07|50.77|50.07|50.75|50.05|7
1656790650000|2022-07-02 19:37:30|50.76|50.06|50.77|50.07|50.77|50.07|50.75|50.05|8
1656790670000|2022-07-02 19:37:50|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|2
1656790680000|2022-07-02 19:38:00|50.77|50.07|50.78|50.08|50.78|50.08|50.76|50.06|4
1656790690000|2022-07-02 19:38:10|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656790700000|2022-07-02 19:38:20|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|3
1656790710000|2022-07-02 19:38:30|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|5
1656790720000|2022-07-02 19:38:40|50.78|50.08|50.78|50.08|50.79|50.09|50.77|50.07|7
1656790760000|2022-07-02 19:39:20|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|6
1656790770000|2022-07-02 19:39:30|50.76|50.06|50.77|50.07|50.77|50.07|50.76|50.06|6
1656790780000|2022-07-02 19:39:40|50.78|50.08|50.78|50.08|50.8|50.1|50.78|50.08|5
1656790790000|2022-07-02 19:39:50|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656790800000|2022-07-02 19:40:00|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656790810000|2022-07-02 19:40:10|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656790820000|2022-07-02 19:40:20|50.81|50.11|50.79|50.09|50.81|50.11|50.79|50.09|3
1656790840000|2022-07-02 19:40:40|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|2
1656790870000|2022-07-02 19:41:10|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|5
1656790880000|2022-07-02 19:41:20|50.81|50.11|50.83|50.13|50.83|50.13|50.8|50.1|4
1656790890000|2022-07-02 19:41:30|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|11
1656790900000|2022-07-02 19:41:40|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|2
1656790910000|2022-07-02 19:41:50|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|7
1656790920000|2022-07-02 19:42:00|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|3
1656790930000|2022-07-02 19:42:10|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|4
1656790940000|2022-07-02 19:42:20|50.83|50.13|50.81|50.11|50.83|50.13|50.81|50.11|3
1656790950000|2022-07-02 19:42:30|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656790960000|2022-07-02 19:42:40|50.81|50.11|50.81|50.11|50.82|50.12|50.8|50.1|7
1656790970000|2022-07-02 19:42:50|50.82|50.12|50.8|50.1|50.82|50.12|50.8|50.1|11
1656790980000|2022-07-02 19:43:00|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|2
1656790990000|2022-07-02 19:43:10|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|3
1656791000000|2022-07-02 19:43:20|50.82|50.12|50.87|50.17|50.87|50.17|50.82|50.12|6
1656791010000|2022-07-02 19:43:30|50.88|50.18|50.88|50.18|50.9|50.2|50.88|50.18|4
1656791030000|2022-07-02 19:43:50|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656791040000|2022-07-02 19:44:00|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656791050000|2022-07-02 19:44:10|50.86|50.16|50.81|50.11|50.86|50.16|50.8|50.1|9
1656791060000|2022-07-02 19:44:20|50.8|50.1|50.79|50.09|50.81|50.11|50.78|50.08|9
1656791070000|2022-07-02 19:44:30|50.78|50.08|50.79|50.09|50.8|50.1|50.78|50.08|6
1656791080000|2022-07-02 19:44:40|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656791100000|2022-07-02 19:45:00|50.81|50.11|50.81|50.11|50.82|50.12|50.79|50.09|9
1656791110000|2022-07-02 19:45:10|50.8|50.1|50.76|50.06|50.81|50.11|50.76|50.06|10
1656791120000|2022-07-02 19:45:20|50.77|50.07|50.77|50.07|50.77|50.07|50.76|50.06|3
1656791160000|2022-07-02 19:46:00|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656791170000|2022-07-02 19:46:10|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|2
1656791180000|2022-07-02 19:46:20|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|6
1656791190000|2022-07-02 19:46:30|50.79|50.09|50.77|50.07|50.8|50.1|50.77|50.07|7
1656791200000|2022-07-02 19:46:40|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|2
1656791210000|2022-07-02 19:46:50|50.78|50.08|50.79|50.09|50.79|50.09|50.77|50.07|6
1656791220000|2022-07-02 19:47:00|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656791230000|2022-07-02 19:47:10|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656791240000|2022-07-02 19:47:20|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|9
1656791260000|2022-07-02 19:47:40|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|5
1656791270000|2022-07-02 19:47:50|50.82|50.12|50.79|50.09|50.82|50.12|50.79|50.09|10
1656791280000|2022-07-02 19:48:00|50.8|50.1|50.79|50.09|50.8|50.1|50.78|50.08|16
1656791290000|2022-07-02 19:48:10|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|6
1656791300000|2022-07-02 19:48:20|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656791310000|2022-07-02 19:48:30|50.8|50.1|50.82|50.12|50.82|50.12|50.8|50.1|3
1656791320000|2022-07-02 19:48:40|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|2
1656791330000|2022-07-02 19:48:50|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|2
1656791340000|2022-07-02 19:49:00|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|5
1656791350000|2022-07-02 19:49:10|50.82|50.12|50.84|50.14|50.84|50.14|50.82|50.12|3
1656791360000|2022-07-02 19:49:20|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656791380000|2022-07-02 19:49:40|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656791390000|2022-07-02 19:49:50|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656791400000|2022-07-02 19:50:00|50.86|50.16|50.86|50.16|50.87|50.17|50.85|50.15|7
1656791420000|2022-07-02 19:50:20|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656791430000|2022-07-02 19:50:30|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|2
1656791440000|2022-07-02 19:50:40|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|2
1656791450000|2022-07-02 19:50:50|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|2
1656791460000|2022-07-02 19:51:00|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|5
1656791470000|2022-07-02 19:51:10|50.83|50.13|50.82|50.12|50.84|50.14|50.81|50.11|10
1656791480000|2022-07-02 19:51:20|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|5
1656791490000|2022-07-02 19:51:30|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|5
1656791500000|2022-07-02 19:51:40|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|9
1656791510000|2022-07-02 19:51:50|50.82|50.12|50.83|50.13|50.83|50.13|50.81|50.11|18
1656791530000|2022-07-02 19:52:10|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656791540000|2022-07-02 19:52:20|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656791600000|2022-07-02 19:53:20|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656791610000|2022-07-02 19:53:30|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|8
1656791620000|2022-07-02 19:53:40|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|14
1656791630000|2022-07-02 19:53:50|50.84|50.14|50.83|50.13|50.85|50.15|50.82|50.12|6
1656791640000|2022-07-02 19:54:00|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|2
1656791650000|2022-07-02 19:54:10|50.82|50.12|50.83|50.13|50.84|50.14|50.82|50.12|4
1656791660000|2022-07-02 19:54:20|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|10
1656791670000|2022-07-02 19:54:30|50.84|50.14|50.83|50.13|50.84|50.14|50.82|50.12|6
1656791680000|2022-07-02 19:54:40|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|2
1656791690000|2022-07-02 19:54:50|50.82|50.12|50.82|50.12|50.82|50.12|50.81|50.11|3
1656791700000|2022-07-02 19:55:00|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|5
1656791720000|2022-07-02 19:55:20|50.82|50.12|50.85|50.15|50.85|50.15|50.81|50.11|7
1656791730000|2022-07-02 19:55:30|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656791740000|2022-07-02 19:55:40|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656791750000|2022-07-02 19:55:50|50.87|50.17|50.89|50.19|50.89|50.19|50.87|50.17|2
1656791760000|2022-07-02 19:56:00|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|7
1656791780000|2022-07-02 19:56:20|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|4
1656791790000|2022-07-02 19:56:30|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656791800000|2022-07-02 19:56:40|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656791820000|2022-07-02 19:57:00|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656791840000|2022-07-02 19:57:20|50.87|50.17|50.86|50.16|50.87|50.17|50.85|50.15|4
1656791870000|2022-07-02 19:57:50|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656791880000|2022-07-02 19:58:00|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|7
1656791890000|2022-07-02 19:58:10|50.89|50.19|50.9|50.2|50.91|50.21|50.89|50.19|4
1656791900000|2022-07-02 19:58:20|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|2
1656791910000|2022-07-02 19:58:30|50.89|50.19|50.91|50.21|50.91|50.21|50.89|50.19|6
1656791930000|2022-07-02 19:58:50|50.92|50.22|50.87|50.17|50.92|50.22|50.86|50.16|10
1656791940000|2022-07-02 19:59:00|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|7
1656791950000|2022-07-02 19:59:10|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|9
1656791960000|2022-07-02 19:59:20|50.88|50.18|50.9|50.2|50.9|50.2|50.88|50.18|3
1656791980000|2022-07-02 19:59:40|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656792000000|2022-07-02 20:00:00|50.9|50.2|50.93|50.23|50.93|50.23|50.9|50.2|6
1656792010000|2022-07-02 20:00:10|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|5
1656792020000|2022-07-02 20:00:20|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656792030000|2022-07-02 20:00:30|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|6
1656792040000|2022-07-02 20:00:40|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|13
1656792050000|2022-07-02 20:00:50|50.96|50.26|50.95|50.25|50.96|50.26|50.94|50.24|8
1656792060000|2022-07-02 20:01:00|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|13
1656792070000|2022-07-02 20:01:10|50.94|50.24|50.95|50.25|50.95|50.25|50.93|50.23|3
1656792080000|2022-07-02 20:01:20|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|3
1656792090000|2022-07-02 20:01:30|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|2
1656792100000|2022-07-02 20:01:40|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|5
1656792110000|2022-07-02 20:01:50|50.98|50.28|50.96|50.26|50.98|50.28|50.96|50.26|3
1656792120000|2022-07-02 20:02:00|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656792140000|2022-07-02 20:02:20|50.95|50.25|50.97|50.27|50.97|50.27|50.95|50.25|3
1656792150000|2022-07-02 20:02:30|50.98|50.28|50.98|50.28|50.98|50.28|50.97|50.27|19
1656792160000|2022-07-02 20:02:40|50.97|50.27|50.95|50.25|50.98|50.28|50.95|50.25|7
1656792170000|2022-07-02 20:02:50|50.94|50.24|50.93|50.23|50.95|50.25|50.93|50.23|6
1656792180000|2022-07-02 20:03:00|50.92|50.22|50.92|50.22|50.92|50.22|50.91|50.21|3
1656792190000|2022-07-02 20:03:10|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656792200000|2022-07-02 20:03:20|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656792210000|2022-07-02 20:03:30|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|2
1656792260000|2022-07-02 20:04:20|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|2
1656792320000|2022-07-02 20:05:20|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|12
1656792330000|2022-07-02 20:05:30|50.91|50.21|50.91|50.21|50.92|50.22|50.91|50.21|5
1656792340000|2022-07-02 20:05:40|50.9|50.2|50.84|50.14|50.9|50.2|50.84|50.14|9
1656792350000|2022-07-02 20:05:50|50.83|50.13|50.85|50.15|50.85|50.15|50.82|50.12|6
1656792360000|2022-07-02 20:06:00|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|13
1656792370000|2022-07-02 20:06:10|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|6
1656792380000|2022-07-02 20:06:20|50.85|50.15|50.87|50.17|50.88|50.18|50.85|50.15|6
1656792390000|2022-07-02 20:06:30|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656792400000|2022-07-02 20:06:40|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|3
1656792410000|2022-07-02 20:06:50|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|11
1656792420000|2022-07-02 20:07:00|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|16
1656792430000|2022-07-02 20:07:10|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|9
1656792440000|2022-07-02 20:07:20|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|14
1656792450000|2022-07-02 20:07:30|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|9
1656792460000|2022-07-02 20:07:40|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|15
1656792470000|2022-07-02 20:07:50|50.88|50.18|50.89|50.19|50.89|50.19|50.87|50.17|10
1656792480000|2022-07-02 20:08:00|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|2
1656792490000|2022-07-02 20:08:10|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1656792500000|2022-07-02 20:08:20|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|2
1656792510000|2022-07-02 20:08:30|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|4
1656792520000|2022-07-02 20:08:40|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|9
1656792530000|2022-07-02 20:08:50|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|3
1656792540000|2022-07-02 20:09:00|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|3
1656792550000|2022-07-02 20:09:10|50.94|50.24|50.92|50.22|50.94|50.24|50.92|50.22|5
1656792560000|2022-07-02 20:09:20|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|12
1656792570000|2022-07-02 20:09:30|50.93|50.23|50.93|50.23|50.93|50.23|50.91|50.21|13
1656792580000|2022-07-02 20:09:40|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|3
1656792600000|2022-07-02 20:10:00|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|6
1656792610000|2022-07-02 20:10:10|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1656792630000|2022-07-02 20:10:30|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656792640000|2022-07-02 20:10:40|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|5
1656792650000|2022-07-02 20:10:50|50.93|50.23|50.95|50.25|50.98|50.28|50.93|50.23|8
1656792660000|2022-07-02 20:11:00|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|6
1656792670000|2022-07-02 20:11:10|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|5
1656792680000|2022-07-02 20:11:20|50.97|50.27|50.95|50.25|50.97|50.27|50.95|50.25|5
1656792700000|2022-07-02 20:11:40|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|5
1656792710000|2022-07-02 20:11:50|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|2
1656792720000|2022-07-02 20:12:00|50.95|50.25|50.94|50.24|50.95|50.25|50.93|50.23|5
1656792730000|2022-07-02 20:12:10|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656792740000|2022-07-02 20:12:20|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|2
1656792750000|2022-07-02 20:12:30|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|3
1656792760000|2022-07-02 20:12:40|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|4
1656792770000|2022-07-02 20:12:50|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|7
1656792780000|2022-07-02 20:13:00|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|5
1656792790000|2022-07-02 20:13:10|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|3
1656792800000|2022-07-02 20:13:20|50.97|50.27|50.95|50.25|50.97|50.27|50.95|50.25|5
1656792810000|2022-07-02 20:13:30|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656792830000|2022-07-02 20:13:50|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656792840000|2022-07-02 20:14:00|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656792890000|2022-07-02 20:14:50|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656792920000|2022-07-02 20:15:20|50.96|50.26|50.98|50.28|50.98|50.28|50.95|50.25|5
1656792930000|2022-07-02 20:15:30|50.99|50.29|50.98|50.28|50.99|50.29|50.97|50.27|8
1656792950000|2022-07-02 20:15:50|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|4
1656792960000|2022-07-02 20:16:00|50.97|50.27|50.89|50.19|50.97|50.27|50.89|50.19|8
1656792970000|2022-07-02 20:16:10|50.88|50.18|50.85|50.15|50.88|50.18|50.84|50.14|5
1656792980000|2022-07-02 20:16:20|50.84|50.14|50.81|50.11|50.85|50.15|50.81|50.11|6
1656792990000|2022-07-02 20:16:30|50.82|50.12|50.8|50.1|50.82|50.12|50.8|50.1|9
1656793000000|2022-07-02 20:16:40|50.81|50.11|50.8|50.1|50.81|50.11|50.79|50.09|4
1656793010000|2022-07-02 20:16:50|50.78|50.08|50.81|50.11|50.81|50.11|50.78|50.08|3
1656793030000|2022-07-02 20:17:10|50.82|50.12|50.82|50.12|50.82|50.12|50.81|50.11|3
1656793040000|2022-07-02 20:17:20|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|7
1656793060000|2022-07-02 20:17:40|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656793080000|2022-07-02 20:18:00|50.83|50.13|50.87|50.17|50.87|50.17|50.83|50.13|8
1656793090000|2022-07-02 20:18:10|50.86|50.16|50.88|50.18|50.88|50.18|50.86|50.16|3
1656793100000|2022-07-02 20:18:20|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656793110000|2022-07-02 20:18:30|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656793140000|2022-07-02 20:19:00|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|3
1656793150000|2022-07-02 20:19:10|50.88|50.18|50.9|50.2|50.9|50.2|50.88|50.18|3
1656793160000|2022-07-02 20:19:20|50.89|50.19|50.89|50.19|50.9|50.2|50.89|50.19|3
1656793210000|2022-07-02 20:20:10|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|9
1656793220000|2022-07-02 20:20:20|50.91|50.21|50.91|50.21|50.91|50.21|50.9|50.2|3
1656793250000|2022-07-02 20:20:50|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|2
1656793260000|2022-07-02 20:21:00|50.92|50.22|50.93|50.23|50.93|50.23|50.91|50.21|4
1656793270000|2022-07-02 20:21:10|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656793300000|2022-07-02 20:21:40|50.93|50.23|50.95|50.25|50.95|50.25|50.92|50.22|7
1656793310000|2022-07-02 20:21:50|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|4
1656793320000|2022-07-02 20:22:00|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656793330000|2022-07-02 20:22:10|50.95|50.25|50.93|50.23|50.95|50.25|50.92|50.22|5
1656793340000|2022-07-02 20:22:20|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656793350000|2022-07-02 20:22:30|50.91|50.21|50.87|50.17|50.91|50.21|50.87|50.17|5
1656793360000|2022-07-02 20:22:40|50.86|50.16|50.84|50.14|50.86|50.16|50.84|50.14|3
1656793380000|2022-07-02 20:23:00|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656793390000|2022-07-02 20:23:10|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|5
1656793410000|2022-07-02 20:23:30|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|3
1656793430000|2022-07-02 20:23:50|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|4
1656793440000|2022-07-02 20:24:00|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656793450000|2022-07-02 20:24:10|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656793460000|2022-07-02 20:24:20|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|3
1656793470000|2022-07-02 20:24:30|50.88|50.18|50.9|50.2|50.9|50.2|50.88|50.18|7
1656793500000|2022-07-02 20:25:00|50.91|50.21|50.89|50.19|50.91|50.21|50.89|50.19|3
1656793520000|2022-07-02 20:25:20|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|8
1656793530000|2022-07-02 20:25:30|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|5
1656793540000|2022-07-02 20:25:40|50.91|50.21|50.91|50.21|50.91|50.21|50.9|50.2|3
1656793550000|2022-07-02 20:25:50|50.92|50.22|50.96|50.26|50.96|50.26|50.92|50.22|7
1656793560000|2022-07-02 20:26:00|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656793570000|2022-07-02 20:26:10|50.97|50.27|50.96|50.26|50.97|50.27|50.95|50.25|6
1656793580000|2022-07-02 20:26:20|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656793590000|2022-07-02 20:26:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656793600000|2022-07-02 20:26:40|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|6
1656793630000|2022-07-02 20:27:10|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|3
1656793640000|2022-07-02 20:27:20|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656793680000|2022-07-02 20:28:00|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656793690000|2022-07-02 20:28:10|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656793700000|2022-07-02 20:28:20|50.97|50.27|50.96|50.26|50.97|50.27|50.95|50.25|4
1656793720000|2022-07-02 20:28:40|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656793730000|2022-07-02 20:28:50|50.93|50.23|50.91|50.21|50.93|50.23|50.91|50.21|5
1656793740000|2022-07-02 20:29:00|50.92|50.22|50.9|50.2|50.93|50.23|50.9|50.2|6
1656793750000|2022-07-02 20:29:10|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656793770000|2022-07-02 20:29:30|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|3
1656793800000|2022-07-02 20:30:00|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656793810000|2022-07-02 20:30:10|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|2
1656793820000|2022-07-02 20:30:20|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1656793840000|2022-07-02 20:30:40|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|3
1656793850000|2022-07-02 20:30:50|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656793860000|2022-07-02 20:31:00|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656793870000|2022-07-02 20:31:10|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|3
1656793920000|2022-07-02 20:32:00|50.95|50.25|50.96|50.26|50.96|50.26|50.95|50.25|2
1656793950000|2022-07-02 20:32:30|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656793960000|2022-07-02 20:32:40|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|4
1656793970000|2022-07-02 20:32:50|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|3
1656793980000|2022-07-02 20:33:00|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656793990000|2022-07-02 20:33:10|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|2
1656794000000|2022-07-02 20:33:20|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656794090000|2022-07-02 20:34:50|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656794120000|2022-07-02 20:35:20|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656794130000|2022-07-02 20:35:30|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656794170000|2022-07-02 20:36:10|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|2
1656794180000|2022-07-02 20:36:20|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|3
1656794210000|2022-07-02 20:36:50|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656794220000|2022-07-02 20:37:00|50.98|50.28|50.99|50.29|51|50.3|50.98|50.28|4
1656794230000|2022-07-02 20:37:10|51|50.3|51|50.3|51|50.3|51|50.3|1
1656794260000|2022-07-02 20:37:40|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656794280000|2022-07-02 20:38:00|51.03|50.33|51.01|50.31|51.03|50.33|51.01|50.31|4
1656794290000|2022-07-02 20:38:10|51.02|50.32|50.96|50.26|51.02|50.32|50.96|50.26|8
1656794300000|2022-07-02 20:38:20|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656794310000|2022-07-02 20:38:30|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656794320000|2022-07-02 20:38:40|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656794330000|2022-07-02 20:38:50|50.95|50.25|50.95|50.25|50.96|50.26|50.94|50.24|7
1656794340000|2022-07-02 20:39:00|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|6
1656794350000|2022-07-02 20:39:10|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656794380000|2022-07-02 20:39:40|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|4
1656794400000|2022-07-02 20:40:00|50.94|50.24|50.96|50.26|50.96|50.26|50.94|50.24|3
1656794410000|2022-07-02 20:40:10|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|3
1656794420000|2022-07-02 20:40:20|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656794430000|2022-07-02 20:40:30|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656794460000|2022-07-02 20:41:00|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|6
1656794470000|2022-07-02 20:41:10|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656794480000|2022-07-02 20:41:20|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656794490000|2022-07-02 20:41:30|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656794560000|2022-07-02 20:42:40|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|3
1656794570000|2022-07-02 20:42:50|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656794620000|2022-07-02 20:43:40|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|4
1656794630000|2022-07-02 20:43:50|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656794680000|2022-07-02 20:44:40|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656794690000|2022-07-02 20:44:50|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656794700000|2022-07-02 20:45:00|50.93|50.23|50.91|50.21|50.93|50.23|50.89|50.19|7
1656794710000|2022-07-02 20:45:10|50.92|50.22|50.91|50.21|50.92|50.22|50.91|50.21|2
1656794720000|2022-07-02 20:45:20|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656794730000|2022-07-02 20:45:30|50.91|50.21|50.91|50.21|50.92|50.22|50.91|50.21|7
1656794740000|2022-07-02 20:45:40|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1656794760000|2022-07-02 20:46:00|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656794770000|2022-07-02 20:46:10|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1656794810000|2022-07-02 20:46:50|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|2
1656794890000|2022-07-02 20:48:10|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656794900000|2022-07-02 20:48:20|50.9|50.2|50.88|50.18|50.91|50.21|50.86|50.16|11
1656794910000|2022-07-02 20:48:30|50.87|50.17|50.83|50.13|50.87|50.17|50.83|50.13|12
1656794920000|2022-07-02 20:48:40|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656794940000|2022-07-02 20:49:00|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|3
1656794950000|2022-07-02 20:49:10|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656794960000|2022-07-02 20:49:20|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|4
1656794970000|2022-07-02 20:49:30|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656794990000|2022-07-02 20:49:50|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656795010000|2022-07-02 20:50:10|50.81|50.11|50.85|50.15|50.85|50.15|50.81|50.11|5
1656795020000|2022-07-02 20:50:20|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656795030000|2022-07-02 20:50:30|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656795040000|2022-07-02 20:50:40|50.85|50.15|50.83|50.13|50.85|50.15|50.83|50.13|3
1656795050000|2022-07-02 20:50:50|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|3
1656795060000|2022-07-02 20:51:00|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|3
1656795080000|2022-07-02 20:51:20|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656795100000|2022-07-02 20:51:40|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656795140000|2022-07-02 20:52:20|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|8
1656795160000|2022-07-02 20:52:40|50.82|50.12|50.78|50.08|50.82|50.12|50.78|50.08|11
1656795170000|2022-07-02 20:52:50|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656795190000|2022-07-02 20:53:10|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656795200000|2022-07-02 20:53:20|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1656795210000|2022-07-02 20:53:30|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|3
1656795220000|2022-07-02 20:53:40|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656795230000|2022-07-02 20:53:50|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|3
1656795240000|2022-07-02 20:54:00|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|3
1656795250000|2022-07-02 20:54:10|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|3
1656795260000|2022-07-02 20:54:20|50.8|50.1|50.81|50.11|50.82|50.12|50.8|50.1|6
1656795270000|2022-07-02 20:54:30|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|4
1656795290000|2022-07-02 20:54:50|50.82|50.12|50.84|50.14|50.84|50.14|50.82|50.12|5
1656795300000|2022-07-02 20:55:00|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|2
1656795310000|2022-07-02 20:55:10|50.87|50.17|50.89|50.19|50.89|50.19|50.87|50.17|5
1656795320000|2022-07-02 20:55:20|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656795330000|2022-07-02 20:55:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656795340000|2022-07-02 20:55:40|50.85|50.15|50.84|50.14|50.86|50.16|50.84|50.14|4
1656795360000|2022-07-02 20:56:00|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|4
1656795380000|2022-07-02 20:56:20|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|2
1656795410000|2022-07-02 20:56:50|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|2
1656795420000|2022-07-02 20:57:00|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656795430000|2022-07-02 20:57:10|50.8|50.1|50.79|50.09|50.81|50.11|50.79|50.09|4
1656795440000|2022-07-02 20:57:20|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|2
1656795470000|2022-07-02 20:57:50|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|2
1656795480000|2022-07-02 20:58:00|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656795500000|2022-07-02 20:58:20|50.8|50.1|50.83|50.13|50.83|50.13|50.8|50.1|8
1656795510000|2022-07-02 20:58:30|50.82|50.12|50.84|50.14|50.85|50.15|50.82|50.12|7
1656795530000|2022-07-02 20:58:50|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|3
1656795540000|2022-07-02 20:59:00|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656795550000|2022-07-02 20:59:10|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|5
1656795560000|2022-07-02 20:59:20|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656795600000|2022-07-02 21:00:00|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656795610000|2022-07-02 21:00:10|50.84|50.14|50.82|50.12|50.85|50.15|50.82|50.12|5
1656795630000|2022-07-02 21:00:30|50.81|50.11|50.8|50.1|50.81|50.11|50.79|50.09|5
1656795640000|2022-07-02 21:00:40|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656795690000|2022-07-02 21:01:30|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|2
1656795720000|2022-07-02 21:02:00|50.83|50.13|50.84|50.14|50.84|50.14|50.81|50.11|8
1656795730000|2022-07-02 21:02:10|50.85|50.15|50.87|50.17|50.87|50.17|50.85|50.15|3
1656795740000|2022-07-02 21:02:20|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|3
1656795750000|2022-07-02 21:02:30|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656795760000|2022-07-02 21:02:40|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656795770000|2022-07-02 21:02:50|50.84|50.14|50.87|50.17|50.87|50.17|50.84|50.14|6
1656795780000|2022-07-02 21:03:00|50.86|50.16|50.81|50.11|50.86|50.16|50.81|50.11|8
1656795790000|2022-07-02 21:03:10|50.82|50.12|50.86|50.16|50.86|50.16|50.81|50.11|10
1656795810000|2022-07-02 21:03:30|50.87|50.17|50.88|50.18|50.88|50.18|50.86|50.16|6
1656795820000|2022-07-02 21:03:40|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|3
1656795840000|2022-07-02 21:04:00|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1656795870000|2022-07-02 21:04:30|50.91|50.21|50.92|50.22|50.92|50.22|50.9|50.2|4
1656795890000|2022-07-02 21:04:50|50.93|50.23|50.91|50.21|50.93|50.23|50.91|50.21|3
1656795900000|2022-07-02 21:05:00|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|4
1656795910000|2022-07-02 21:05:10|50.91|50.21|50.87|50.17|50.91|50.21|50.87|50.17|7
1656795920000|2022-07-02 21:05:20|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656795930000|2022-07-02 21:05:30|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656795940000|2022-07-02 21:05:40|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656795950000|2022-07-02 21:05:50|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|8
1656795960000|2022-07-02 21:06:00|50.86|50.16|50.93|50.23|50.93|50.23|50.84|50.14|12
1656795970000|2022-07-02 21:06:10|50.94|50.24|50.95|50.25|50.96|50.26|50.94|50.24|4
1656795980000|2022-07-02 21:06:20|50.96|50.26|50.94|50.24|50.96|50.26|50.93|50.23|9
1656796000000|2022-07-02 21:06:40|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|10
1656796010000|2022-07-02 21:06:50|50.93|50.23|50.96|50.26|50.96|50.26|50.93|50.23|6
1656796020000|2022-07-02 21:07:00|50.95|50.25|51.01|50.31|51.01|50.31|50.95|50.25|8
1656796030000|2022-07-02 21:07:10|51|50.3|51|50.3|51|50.3|51|50.3|1
1656796040000|2022-07-02 21:07:20|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|3
1656796050000|2022-07-02 21:07:30|51|50.3|51|50.3|51|50.3|51|50.3|1
1656796060000|2022-07-02 21:07:40|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|4
1656796070000|2022-07-02 21:07:50|50.99|50.29|50.99|50.29|51.01|50.31|50.98|50.28|7
1656796080000|2022-07-02 21:08:00|51|50.3|50.98|50.28|51|50.3|50.97|50.27|6
1656796090000|2022-07-02 21:08:10|50.97|50.27|50.98|50.28|50.98|50.28|50.97|50.27|2
1656796100000|2022-07-02 21:08:20|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|2
1656796110000|2022-07-02 21:08:30|50.97|50.27|50.95|50.25|50.97|50.27|50.95|50.25|5
1656796120000|2022-07-02 21:08:40|50.96|50.26|50.97|50.27|50.97|50.27|50.95|50.25|14
1656796130000|2022-07-02 21:08:50|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|2
1656796140000|2022-07-02 21:09:00|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656796150000|2022-07-02 21:09:10|50.99|50.29|51.01|50.31|51.01|50.31|50.99|50.29|3
1656796160000|2022-07-02 21:09:20|51.02|50.32|51.03|50.33|51.03|50.33|51.01|50.31|6
1656796170000|2022-07-02 21:09:30|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|8
1656796180000|2022-07-02 21:09:40|51|50.3|51|50.3|51.01|50.31|51|50.3|3
1656796200000|2022-07-02 21:10:00|50.99|50.29|51.01|50.31|51.01|50.31|50.99|50.29|3
1656796240000|2022-07-02 21:10:40|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|3
1656796250000|2022-07-02 21:10:50|51.03|50.33|51.04|50.34|51.05|50.35|51.03|50.33|4
1656796270000|2022-07-02 21:11:10|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|3
1656796290000|2022-07-02 21:11:30|51.04|50.34|51.02|50.32|51.04|50.34|51.02|50.32|7
1656796300000|2022-07-02 21:11:40|51.03|50.33|51.03|50.33|51.03|50.33|51.02|50.32|5
1656796310000|2022-07-02 21:11:50|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|3
1656796320000|2022-07-02 21:12:00|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|3
1656796330000|2022-07-02 21:12:10|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|4
1656796340000|2022-07-02 21:12:20|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1656796350000|2022-07-02 21:12:30|51.02|50.32|51.02|50.32|51.03|50.33|51.02|50.32|3
1656796400000|2022-07-02 21:13:20|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656796410000|2022-07-02 21:13:30|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|2
1656796420000|2022-07-02 21:13:40|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|2
1656796430000|2022-07-02 21:13:50|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|10
1656796440000|2022-07-02 21:14:00|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656796490000|2022-07-02 21:14:50|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656796500000|2022-07-02 21:15:00|51.05|50.35|51.05|50.35|51.05|50.35|51.05|50.35|1
1656796520000|2022-07-02 21:15:20|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|6
1656796530000|2022-07-02 21:15:30|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|6
1656796560000|2022-07-02 21:16:00|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|2
1656796610000|2022-07-02 21:16:50|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656796630000|2022-07-02 21:17:10|51.04|50.34|51.04|50.34|51.05|50.35|51.04|50.34|3
1656796640000|2022-07-02 21:17:20|51.05|50.35|51.04|50.34|51.05|50.35|51.03|50.33|6
1656796650000|2022-07-02 21:17:30|51.05|50.35|51.04|50.34|51.05|50.35|51.04|50.34|2
1656796660000|2022-07-02 21:17:40|51.05|50.35|51.05|50.35|51.05|50.35|51.05|50.35|1
1656796670000|2022-07-02 21:17:50|51.04|50.34|51.08|50.38|51.08|50.38|51.04|50.34|10
1656796680000|2022-07-02 21:18:00|51.07|50.37|51.07|50.37|51.07|50.37|51.07|50.37|1
1656796700000|2022-07-02 21:18:20|51.08|50.38|51.08|50.38|51.08|50.38|51.08|50.38|1
1656796710000|2022-07-02 21:18:30|51.07|50.37|51.08|50.38|51.08|50.38|51.07|50.37|4
1656796720000|2022-07-02 21:18:40|51.07|50.37|51.07|50.37|51.08|50.38|51.07|50.37|3
1656796730000|2022-07-02 21:18:50|51.06|50.36|51.06|50.36|51.06|50.36|51.06|50.36|1
1656796780000|2022-07-02 21:19:40|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|2
1656796800000|2022-07-02 21:20:00|51.05|50.35|51.05|50.35|51.05|50.35|51.04|50.34|3
1656796810000|2022-07-02 21:20:10|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|6
1656796820000|2022-07-02 21:20:20|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656796830000|2022-07-02 21:20:30|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656796840000|2022-07-02 21:20:40|51.04|50.34|51.03|50.33|51.05|50.35|51.03|50.33|6
1656796850000|2022-07-02 21:20:50|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656796860000|2022-07-02 21:21:00|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656796870000|2022-07-02 21:21:10|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|8
1656796880000|2022-07-02 21:21:20|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1656796920000|2022-07-02 21:22:00|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656796930000|2022-07-02 21:22:10|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1656796950000|2022-07-02 21:22:30|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1656796960000|2022-07-02 21:22:40|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1656796980000|2022-07-02 21:23:00|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656797010000|2022-07-02 21:23:30|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656797020000|2022-07-02 21:23:40|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|3
1656797030000|2022-07-02 21:23:50|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|12
1656797040000|2022-07-02 21:24:00|51|50.3|51.01|50.31|51.02|50.32|51|50.3|6
1656797050000|2022-07-02 21:24:10|51|50.3|51.01|50.31|51.01|50.31|51|50.3|8
1656797060000|2022-07-02 21:24:20|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656797070000|2022-07-02 21:24:30|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656797080000|2022-07-02 21:24:40|51.02|50.32|50.99|50.29|51.02|50.32|50.99|50.29|8
1656797090000|2022-07-02 21:24:50|51|50.3|51|50.3|51.01|50.31|50.99|50.29|9
1656797110000|2022-07-02 21:25:10|51.01|50.31|51|50.3|51.01|50.31|51|50.3|4
1656797120000|2022-07-02 21:25:20|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656797130000|2022-07-02 21:25:30|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|2
1656797150000|2022-07-02 21:25:50|51.01|50.31|51.01|50.31|51.02|50.32|51.01|50.31|3
1656797160000|2022-07-02 21:26:00|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|4
1656797180000|2022-07-02 21:26:20|51|50.3|51|50.3|51|50.3|50.99|50.29|3
1656797190000|2022-07-02 21:26:30|50.99|50.29|51|50.3|51|50.3|50.99|50.29|2
1656797200000|2022-07-02 21:26:40|51.01|50.31|51|50.3|51.01|50.31|51|50.3|4
1656797210000|2022-07-02 21:26:50|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656797220000|2022-07-02 21:27:00|51|50.3|50.99|50.29|51|50.3|50.99|50.29|2
1656797230000|2022-07-02 21:27:10|51|50.3|50.99|50.29|51|50.3|50.99|50.29|6
1656797240000|2022-07-02 21:27:20|51|50.3|51|50.3|51|50.3|50.99|50.29|5
1656797250000|2022-07-02 21:27:30|50.99|50.29|50.99|50.29|51|50.3|50.99|50.29|3
1656797260000|2022-07-02 21:27:40|51|50.3|51|50.3|51|50.3|50.99|50.29|3
1656797270000|2022-07-02 21:27:50|50.99|50.29|50.99|50.29|50.99|50.29|50.99|50.29|1
1656797280000|2022-07-02 21:28:00|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|2
1656797290000|2022-07-02 21:28:10|50.98|50.28|50.98|50.28|50.98|50.28|50.97|50.27|5
1656797300000|2022-07-02 21:28:20|50.97|50.27|50.97|50.27|50.98|50.28|50.96|50.26|13
1656797310000|2022-07-02 21:28:30|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|4
1656797330000|2022-07-02 21:28:50|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656797340000|2022-07-02 21:29:00|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|5
1656797360000|2022-07-02 21:29:20|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|5
1656797370000|2022-07-02 21:29:30|50.97|50.27|50.97|50.27|50.97|50.27|50.96|50.26|3
1656797380000|2022-07-02 21:29:40|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|2
1656797420000|2022-07-02 21:30:20|50.96|50.26|50.96|50.26|50.97|50.27|50.96|50.26|3
1656797490000|2022-07-02 21:31:30|50.95|50.25|50.96|50.26|50.97|50.27|50.95|50.25|6
1656797500000|2022-07-02 21:31:40|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|4
1656797510000|2022-07-02 21:31:50|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|4
1656797520000|2022-07-02 21:32:00|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656797530000|2022-07-02 21:32:10|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656797550000|2022-07-02 21:32:30|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656797560000|2022-07-02 21:32:40|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656797570000|2022-07-02 21:32:50|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656797580000|2022-07-02 21:33:00|50.95|50.25|50.97|50.27|50.97|50.27|50.95|50.25|3
1656797600000|2022-07-02 21:33:20|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656797640000|2022-07-02 21:34:00|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656797660000|2022-07-02 21:34:20|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|4
1656797670000|2022-07-02 21:34:30|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656797680000|2022-07-02 21:34:40|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|6
1656797690000|2022-07-02 21:34:50|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656797710000|2022-07-02 21:35:10|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656797720000|2022-07-02 21:35:20|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|14
1656797730000|2022-07-02 21:35:30|50.94|50.24|50.94|50.24|50.95|50.25|50.94|50.24|3
1656797740000|2022-07-02 21:35:40|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|2
1656797750000|2022-07-02 21:35:50|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|5
1656797760000|2022-07-02 21:36:00|50.94|50.24|50.93|50.23|50.94|50.24|50.92|50.22|3
1656797770000|2022-07-02 21:36:10|50.92|50.22|50.94|50.24|50.94|50.24|50.92|50.22|3
1656797780000|2022-07-02 21:36:20|50.93|50.23|50.93|50.23|50.94|50.24|50.92|50.22|5
1656797790000|2022-07-02 21:36:30|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1656797800000|2022-07-02 21:36:40|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|4
1656797810000|2022-07-02 21:36:50|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656797820000|2022-07-02 21:37:00|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656797840000|2022-07-02 21:37:20|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|2
1656797870000|2022-07-02 21:37:50|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|2
1656797890000|2022-07-02 21:38:10|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|2
1656797900000|2022-07-02 21:38:20|50.92|50.22|50.92|50.22|50.93|50.23|50.92|50.22|3
1656797910000|2022-07-02 21:38:30|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1656797930000|2022-07-02 21:38:50|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656797940000|2022-07-02 21:39:00|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|8
1656797950000|2022-07-02 21:39:10|50.94|50.24|50.94|50.24|50.94|50.24|50.93|50.23|7
1656797960000|2022-07-02 21:39:20|50.93|50.23|50.93|50.23|50.94|50.24|50.93|50.23|7
1656797970000|2022-07-02 21:39:30|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1656797980000|2022-07-02 21:39:40|50.92|50.22|50.93|50.23|50.93|50.23|50.92|50.22|2
1656798000000|2022-07-02 21:40:00|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656798010000|2022-07-02 21:40:10|50.93|50.23|50.93|50.23|50.93|50.23|50.92|50.22|3
1656798070000|2022-07-02 21:41:10|50.91|50.21|50.93|50.23|50.93|50.23|50.91|50.21|3
1656798100000|2022-07-02 21:41:40|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1656798260000|2022-07-02 21:44:20|50.91|50.21|50.93|50.23|50.93|50.23|50.91|50.21|2
1656798300000|2022-07-02 21:45:00|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|2
1656798310000|2022-07-02 21:45:10|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|4
1656798320000|2022-07-02 21:45:20|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656798340000|2022-07-02 21:45:40|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656798380000|2022-07-02 21:46:20|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656798390000|2022-07-02 21:46:30|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656798400000|2022-07-02 21:46:40|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|4
1656798430000|2022-07-02 21:47:10|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|4
1656798440000|2022-07-02 21:47:20|50.96|50.26|50.96|50.26|50.96|50.26|50.95|50.25|3
1656798480000|2022-07-02 21:48:00|50.95|50.25|50.97|50.27|50.97|50.27|50.95|50.25|3
1656798490000|2022-07-02 21:48:10|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656798510000|2022-07-02 21:48:30|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|2
1656798640000|2022-07-02 21:50:40|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|2
1656798650000|2022-07-02 21:50:50|50.96|50.26|50.97|50.27|50.97|50.27|50.96|50.26|2
1656798660000|2022-07-02 21:51:00|50.98|50.28|51.03|50.33|51.03|50.33|50.98|50.28|6
1656798690000|2022-07-02 21:51:30|51.04|50.34|51.03|50.33|51.04|50.34|51.03|50.33|2
1656798710000|2022-07-02 21:51:50|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1656798750000|2022-07-02 21:52:30|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656798760000|2022-07-02 21:52:40|51.06|50.36|51.06|50.36|51.06|50.36|51.06|50.36|1
1656798770000|2022-07-02 21:52:50|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|3
1656798780000|2022-07-02 21:53:00|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|4
1656798790000|2022-07-02 21:53:10|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|8
1656798800000|2022-07-02 21:53:20|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|6
1656798810000|2022-07-02 21:53:30|51.04|50.34|51.04|50.34|51.05|50.35|51.04|50.34|3
1656798840000|2022-07-02 21:54:00|51.03|50.33|51.05|50.35|51.05|50.35|51.03|50.33|3
1656798850000|2022-07-02 21:54:10|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656798860000|2022-07-02 21:54:20|51.06|50.36|51.05|50.35|51.06|50.36|51.05|50.35|6
1656798870000|2022-07-02 21:54:30|51.06|50.36|51.06|50.36|51.06|50.36|51.05|50.35|3
1656798880000|2022-07-02 21:54:40|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|3
1656798900000|2022-07-02 21:55:00|51.04|50.34|51.04|50.34|51.05|50.35|51.04|50.34|9
1656798910000|2022-07-02 21:55:10|51.05|50.35|51.05|50.35|51.05|50.35|51.05|50.35|1
1656798930000|2022-07-02 21:55:30|51.04|50.34|51.07|50.37|51.07|50.37|51.04|50.34|11
1656798940000|2022-07-02 21:55:40|51.08|50.38|51.1|50.4|51.1|50.4|51.07|50.37|5
1656798960000|2022-07-02 21:56:00|51.11|50.41|51.11|50.41|51.12|50.42|51.1|50.4|5
1656798970000|2022-07-02 21:56:10|51.12|50.42|51.11|50.41|51.12|50.42|51.11|50.41|2
1656798980000|2022-07-02 21:56:20|51.12|50.42|51.13|50.43|51.13|50.43|51.12|50.42|4
1656798990000|2022-07-02 21:56:30|51.14|50.44|51.15|50.45|51.16|50.46|51.14|50.44|4
1656799000000|2022-07-02 21:56:40|51.16|50.46|51.15|50.45|51.16|50.46|51.15|50.45|2
1656799010000|2022-07-02 21:56:50|51.16|50.46|51.16|50.46|51.16|50.46|51.16|50.46|1
1656799020000|2022-07-02 21:57:00|51.15|50.45|51.15|50.45|51.16|50.46|51.15|50.45|3
1656799030000|2022-07-02 21:57:10|51.16|50.46|51.17|50.47|51.18|50.48|51.16|50.46|4
1656799040000|2022-07-02 21:57:20|51.18|50.48|51.18|50.48|51.18|50.48|51.17|50.47|7
1656799050000|2022-07-02 21:57:30|51.17|50.47|51.17|50.47|51.18|50.48|51.17|50.47|3
1656799060000|2022-07-02 21:57:40|51.18|50.48|51.17|50.47|51.18|50.48|51.17|50.47|4
1656799070000|2022-07-02 21:57:50|51.18|50.48|51.15|50.45|51.18|50.48|51.15|50.45|8
1656799090000|2022-07-02 21:58:10|51.16|50.46|51.16|50.46|51.16|50.46|51.16|50.46|1
1656799130000|2022-07-02 21:58:50|51.17|50.47|51.17|50.47|51.18|50.48|51.17|50.47|3
1656799140000|2022-07-02 21:59:00|51.18|50.48|51.18|50.48|51.18|50.48|51.18|50.48|1
1656799150000|2022-07-02 21:59:10|51.17|50.47|51.16|50.46|51.17|50.47|51.16|50.46|2
1656799160000|2022-07-02 21:59:20|51.15|50.45|51.14|50.44|51.15|50.45|51.14|50.44|4
1656799200000|2022-07-02 22:00:00|51.15|50.45|51.15|50.45|51.15|50.45|51.15|50.45|1
1656799210000|2022-07-02 22:00:10|51.14|50.44|51.14|50.44|51.16|50.46|51.14|50.44|4
1656799220000|2022-07-02 22:00:20|51.15|50.45|51.13|50.43|51.15|50.45|51.13|50.43|5
1656799230000|2022-07-02 22:00:30|51.12|50.42|51.12|50.42|51.12|50.42|51.12|50.42|1
1656799240000|2022-07-02 22:00:40|51.13|50.43|51.12|50.42|51.13|50.43|51.12|50.42|2
1656799250000|2022-07-02 22:00:50|51.13|50.43|51.14|50.44|51.14|50.44|51.12|50.42|10
1656799260000|2022-07-02 22:01:00|51.15|50.45|51.13|50.43|51.15|50.45|51.13|50.43|7
1656799270000|2022-07-02 22:01:10|51.14|50.44|51.13|50.43|51.14|50.44|51.13|50.43|2
1656799280000|2022-07-02 22:01:20|51.14|50.44|51.16|50.46|51.16|50.46|51.14|50.44|7
1656799290000|2022-07-02 22:01:30|51.15|50.45|51.13|50.43|51.16|50.46|51.13|50.43|9
1656799300000|2022-07-02 22:01:40|51.14|50.44|51.14|50.44|51.14|50.44|51.13|50.43|3
1656799310000|2022-07-02 22:01:50|51.15|50.45|51.15|50.45|51.15|50.45|51.15|50.45|1
1656799320000|2022-07-02 22:02:00|51.14|50.44|51.15|50.45|51.15|50.45|51.14|50.44|4
1656799330000|2022-07-02 22:02:10|51.16|50.46|51.16|50.46|51.16|50.46|51.16|50.46|1
1656799340000|2022-07-02 22:02:20|51.17|50.47|51.17|50.47|51.17|50.47|51.17|50.47|1
1656799350000|2022-07-02 22:02:30|51.18|50.48|51.18|50.48|51.18|50.48|51.17|50.47|3
1656799360000|2022-07-02 22:02:40|51.17|50.47|51.16|50.46|51.17|50.47|51.15|50.45|6
1656799370000|2022-07-02 22:02:50|51.17|50.47|51.17|50.47|51.17|50.47|51.16|50.46|5
1656799380000|2022-07-02 22:03:00|51.18|50.48|51.19|50.49|51.19|50.49|51.18|50.48|4
1656799390000|2022-07-02 22:03:10|51.2|50.5|51.2|50.5|51.2|50.5|51.19|50.49|3
1656799410000|2022-07-02 22:03:30|51.21|50.51|51.26|50.56|51.27|50.57|51.21|50.51|12
1656799420000|2022-07-02 22:03:40|51.25|50.55|51.26|50.56|51.26|50.56|51.25|50.55|4
1656799430000|2022-07-02 22:03:50|51.25|50.55|51.25|50.55|51.26|50.56|51.25|50.55|3
1656799440000|2022-07-02 22:04:00|51.24|50.54|51.25|50.55|51.25|50.55|51.24|50.54|4
1656799450000|2022-07-02 22:04:10|51.26|50.56|51.25|50.55|51.26|50.56|51.25|50.55|2
1656799460000|2022-07-02 22:04:20|51.24|50.54|51.22|50.52|51.24|50.54|51.21|50.51|7
1656799470000|2022-07-02 22:04:30|51.21|50.51|51.22|50.52|51.22|50.52|51.21|50.51|14
1656799480000|2022-07-02 22:04:40|51.23|50.53|51.23|50.53|51.23|50.53|51.23|50.53|1
1656799490000|2022-07-02 22:04:50|51.24|50.54|51.24|50.54|51.25|50.55|51.24|50.54|3
1656799500000|2022-07-02 22:05:00|51.23|50.53|51.23|50.53|51.24|50.54|51.23|50.53|3
1656799510000|2022-07-02 22:05:10|51.22|50.52|51.21|50.51|51.23|50.53|51.2|50.5|8
1656799520000|2022-07-02 22:05:20|51.19|50.49|51.19|50.49|51.2|50.5|51.19|50.49|5
1656799530000|2022-07-02 22:05:30|51.18|50.48|51.18|50.48|51.19|50.49|51.18|50.48|7
1656799560000|2022-07-02 22:06:00|51.17|50.47|51.17|50.47|51.17|50.47|51.17|50.47|1
1656799580000|2022-07-02 22:06:20|51.16|50.46|51.15|50.45|51.16|50.46|51.15|50.45|2
1656799590000|2022-07-02 22:06:30|51.16|50.46|51.15|50.45|51.16|50.46|51.15|50.45|2
1656799600000|2022-07-02 22:06:40|51.16|50.46|51.15|50.45|51.16|50.46|51.15|50.45|2
1656799610000|2022-07-02 22:06:50|51.16|50.46|51.16|50.46|51.16|50.46|51.15|50.45|3
1656799620000|2022-07-02 22:07:00|51.15|50.45|51.18|50.48|51.18|50.48|51.15|50.45|10
1656799630000|2022-07-02 22:07:10|51.17|50.47|51.17|50.47|51.17|50.47|51.17|50.47|1
1656799670000|2022-07-02 22:07:50|51.15|50.45|51.14|50.44|51.15|50.45|51.14|50.44|2
1656799680000|2022-07-02 22:08:00|51.15|50.45|51.1|50.4|51.15|50.45|51.1|50.4|6
1656799690000|2022-07-02 22:08:10|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|6
1656799700000|2022-07-02 22:08:20|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|7
1656799710000|2022-07-02 22:08:30|51.1|50.4|51.1|50.4|51.1|50.4|51.09|50.39|7
1656799720000|2022-07-02 22:08:40|51.09|50.39|51.08|50.38|51.09|50.39|51.08|50.38|2
1656799730000|2022-07-02 22:08:50|51.06|50.36|51.06|50.36|51.06|50.36|51.05|50.35|3
1656799740000|2022-07-02 22:09:00|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|2
1656799750000|2022-07-02 22:09:10|51.05|50.35|51.06|50.36|51.07|50.37|51.05|50.35|4
1656799770000|2022-07-02 22:09:30|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|2
1656799780000|2022-07-02 22:09:40|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|3
1656799800000|2022-07-02 22:10:00|51.06|50.36|51.07|50.37|51.07|50.37|51.06|50.36|2
1656799810000|2022-07-02 22:10:10|51.08|50.38|51.09|50.39|51.09|50.39|51.07|50.37|6
1656799830000|2022-07-02 22:10:30|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|4
1656799850000|2022-07-02 22:10:50|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|2
1656799860000|2022-07-02 22:11:00|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|4
1656799890000|2022-07-02 22:11:30|51.08|50.38|51.08|50.38|51.08|50.38|51.07|50.37|3
1656799900000|2022-07-02 22:11:40|51.09|50.39|51.08|50.38|51.09|50.39|51.08|50.38|2
1656799940000|2022-07-02 22:12:20|51.09|50.39|51.08|50.38|51.09|50.39|51.08|50.38|4
1656799950000|2022-07-02 22:12:30|51.09|50.39|51.09|50.39|51.09|50.39|51.08|50.38|5
1656799960000|2022-07-02 22:12:40|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|4
1656799970000|2022-07-02 22:12:50|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|4
1656799980000|2022-07-02 22:13:00|51.08|50.38|51.07|50.37|51.09|50.39|51.07|50.37|4
1656799990000|2022-07-02 22:13:10|51.08|50.38|51.08|50.38|51.08|50.38|51.08|50.38|1
1656800000000|2022-07-02 22:13:20|51.07|50.37|51.07|50.37|51.07|50.37|51.07|50.37|1
1656800010000|2022-07-02 22:13:30|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|2
1656800040000|2022-07-02 22:14:00|51.06|50.36|51.06|50.36|51.06|50.36|51.06|50.36|1
1656800050000|2022-07-02 22:14:10|51.07|50.37|51.07|50.37|51.07|50.37|51.07|50.37|1
1656800060000|2022-07-02 22:14:20|51.08|50.38|51.09|50.39|51.09|50.39|51.08|50.38|2
1656800070000|2022-07-02 22:14:30|51.08|50.38|51.08|50.38|51.08|50.38|51.08|50.38|1
1656800080000|2022-07-02 22:14:40|51.09|50.39|51.09|50.39|51.1|50.4|51.09|50.39|5
1656800100000|2022-07-02 22:15:00|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|2
1656800110000|2022-07-02 22:15:10|51.08|50.38|51.08|50.38|51.08|50.38|51.07|50.37|9
1656800120000|2022-07-02 22:15:20|51.07|50.37|51.07|50.37|51.08|50.38|51.07|50.37|3
1656800130000|2022-07-02 22:15:30|51.08|50.38|51.07|50.37|51.08|50.38|51.07|50.37|4
1656800170000|2022-07-02 22:16:10|51.06|50.36|51.04|50.34|51.07|50.37|51.04|50.34|8
1656800180000|2022-07-02 22:16:20|51.05|50.35|51.05|50.35|51.05|50.35|51.04|50.34|3
1656800190000|2022-07-02 22:16:30|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656800200000|2022-07-02 22:16:40|51.03|50.33|51.03|50.33|51.04|50.34|51.03|50.33|3
1656800210000|2022-07-02 22:16:50|51.04|50.34|51.04|50.34|51.04|50.34|51.03|50.33|3
1656800220000|2022-07-02 22:17:00|51.03|50.33|51.04|50.34|51.04|50.34|51.03|50.33|6
1656800230000|2022-07-02 22:17:10|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656800240000|2022-07-02 22:17:20|51.04|50.34|51.04|50.34|51.04|50.34|51.04|50.34|1
1656800260000|2022-07-02 22:17:40|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|4
1656800270000|2022-07-02 22:17:50|51.07|50.37|51.08|50.38|51.08|50.38|51.07|50.37|2
1656800340000|2022-07-02 22:19:00|51.07|50.37|51.08|50.38|51.08|50.38|51.07|50.37|2
1656800350000|2022-07-02 22:19:10|51.07|50.37|51.1|50.4|51.11|50.41|51.07|50.37|5
1656800360000|2022-07-02 22:19:20|51.11|50.41|51.12|50.42|51.12|50.42|51.09|50.39|8
1656800370000|2022-07-02 22:19:30|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|2
1656800380000|2022-07-02 22:19:40|51.11|50.41|51.1|50.4|51.11|50.41|51.1|50.4|2
1656800400000|2022-07-02 22:20:00|51.11|50.41|51.11|50.41|51.11|50.41|51.11|50.41|1
1656800420000|2022-07-02 22:20:20|51.1|50.4|51.07|50.37|51.1|50.4|51.07|50.37|3
1656800440000|2022-07-02 22:20:40|51.05|50.35|51.05|50.35|51.06|50.36|51.05|50.35|5
1656800450000|2022-07-02 22:20:50|51.06|50.36|51.06|50.36|51.06|50.36|51.06|50.36|1
1656800460000|2022-07-02 22:21:00|51.05|50.35|51.03|50.33|51.05|50.35|51.02|50.32|5
1656800470000|2022-07-02 22:21:10|51.02|50.32|51.03|50.33|51.03|50.33|51.02|50.32|2
1656800480000|2022-07-02 22:21:20|51.04|50.34|51.03|50.33|51.04|50.34|51.02|50.32|6
1656800490000|2022-07-02 22:21:30|51.02|50.32|51.01|50.31|51.02|50.32|51|50.3|4
1656800500000|2022-07-02 22:21:40|51|50.3|51|50.3|51.01|50.31|51|50.3|5
1656800510000|2022-07-02 22:21:50|51.01|50.31|51|50.3|51.01|50.31|51|50.3|4
1656800520000|2022-07-02 22:22:00|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|2
1656800530000|2022-07-02 22:22:10|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|2
1656800540000|2022-07-02 22:22:20|50.97|50.27|50.98|50.28|50.99|50.29|50.97|50.27|4
1656800550000|2022-07-02 22:22:30|50.99|50.29|50.99|50.29|51|50.3|50.99|50.29|5
1656800570000|2022-07-02 22:22:50|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|2
1656800580000|2022-07-02 22:23:00|50.98|50.28|50.99|50.29|50.99|50.29|50.98|50.28|2
1656800590000|2022-07-02 22:23:10|51|50.3|51.02|50.32|51.02|50.32|50.99|50.29|5
1656800600000|2022-07-02 22:23:20|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656800610000|2022-07-02 22:23:30|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656800630000|2022-07-02 22:23:50|51.03|50.33|51.02|50.32|51.03|50.33|51.02|50.32|4
1656800660000|2022-07-02 22:24:20|51.01|50.31|51.01|50.31|51.01|50.31|51|50.3|5
1656800670000|2022-07-02 22:24:30|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|3
1656800690000|2022-07-02 22:24:50|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|4
1656800700000|2022-07-02 22:25:00|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656800720000|2022-07-02 22:25:20|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|4
1656800730000|2022-07-02 22:25:30|51.01|50.31|50.99|50.29|51.01|50.31|50.99|50.29|2
1656800790000|2022-07-02 22:26:30|51|50.3|51.02|50.32|51.03|50.33|51|50.3|9
1656800800000|2022-07-02 22:26:40|51.03|50.33|51.01|50.31|51.03|50.33|51.01|50.31|3
1656800820000|2022-07-02 22:27:00|51.02|50.32|51.01|50.31|51.02|50.32|51.01|50.31|2
1656800840000|2022-07-02 22:27:20|51.02|50.32|51.02|50.32|51.02|50.32|51.01|50.31|5
1656800850000|2022-07-02 22:27:30|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656800890000|2022-07-02 22:28:10|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656800900000|2022-07-02 22:28:20|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656800930000|2022-07-02 22:28:50|51|50.3|50.99|50.29|51|50.3|50.99|50.29|4
1656800940000|2022-07-02 22:29:00|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656800950000|2022-07-02 22:29:10|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656800960000|2022-07-02 22:29:20|51|50.3|51|50.3|51|50.3|51|50.3|1
1656801000000|2022-07-02 22:30:00|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656801010000|2022-07-02 22:30:10|51|50.3|51|50.3|51|50.3|51|50.3|1
1656801030000|2022-07-02 22:30:30|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656801060000|2022-07-02 22:31:00|51|50.3|51|50.3|51.01|50.31|51|50.3|5
1656801080000|2022-07-02 22:31:20|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656801090000|2022-07-02 22:31:30|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656801100000|2022-07-02 22:31:40|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656801110000|2022-07-02 22:31:50|51|50.3|51|50.3|51|50.3|51|50.3|1
1656801130000|2022-07-02 22:32:10|50.99|50.29|51|50.3|51|50.3|50.99|50.29|2
1656801150000|2022-07-02 22:32:30|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656801170000|2022-07-02 22:32:50|51.03|50.33|51.03|50.33|51.03|50.33|51.03|50.33|1
1656801180000|2022-07-02 22:33:00|51.04|50.34|51.05|50.35|51.05|50.35|51.04|50.34|2
1656801190000|2022-07-02 22:33:10|51.04|50.34|51.07|50.37|51.07|50.37|51.04|50.34|4
1656801220000|2022-07-02 22:33:40|51.08|50.38|51.08|50.38|51.08|50.38|51.08|50.38|1
1656801230000|2022-07-02 22:33:50|51.09|50.39|51.09|50.39|51.09|50.39|51.09|50.39|1
1656801240000|2022-07-02 22:34:00|51.08|50.38|51.08|50.38|51.09|50.39|51.08|50.38|3
1656801250000|2022-07-02 22:34:10|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|8
1656801260000|2022-07-02 22:34:20|51.07|50.37|51.06|50.36|51.07|50.37|51.06|50.36|4
1656801270000|2022-07-02 22:34:30|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|2
1656801300000|2022-07-02 22:35:00|51.05|50.35|51.06|50.36|51.06|50.36|51.05|50.35|4
1656801310000|2022-07-02 22:35:10|51.05|50.35|51.03|50.33|51.05|50.35|51.02|50.32|5
1656801320000|2022-07-02 22:35:20|51.02|50.32|51.01|50.31|51.03|50.33|51.01|50.31|6
1656801330000|2022-07-02 22:35:30|51|50.3|51|50.3|51|50.3|51|50.3|1
1656801340000|2022-07-02 22:35:40|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656801350000|2022-07-02 22:35:50|51|50.3|51.01|50.31|51.01|50.31|51|50.3|2
1656801360000|2022-07-02 22:36:00|51|50.3|50.97|50.27|51|50.3|50.97|50.27|4
1656801370000|2022-07-02 22:36:10|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656801390000|2022-07-02 22:36:30|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656801430000|2022-07-02 22:37:10|50.97|50.27|50.96|50.26|50.97|50.27|50.96|50.26|2
1656801440000|2022-07-02 22:37:20|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656801450000|2022-07-02 22:37:30|50.96|50.26|51|50.3|51|50.3|50.96|50.26|5
1656801460000|2022-07-02 22:37:40|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656801470000|2022-07-02 22:37:50|51.01|50.31|51.01|50.31|51.01|50.31|51.01|50.31|1
1656801560000|2022-07-02 22:39:20|51.02|50.32|51.02|50.32|51.02|50.32|51.02|50.32|1
1656801580000|2022-07-02 22:39:40|51.01|50.31|51.02|50.32|51.02|50.32|51.01|50.31|2
1656801590000|2022-07-02 22:39:50|51.01|50.31|50.99|50.29|51.02|50.32|50.99|50.29|7
1656801600000|2022-07-02 22:40:00|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656801610000|2022-07-02 22:40:10|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656801620000|2022-07-02 22:40:20|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656801640000|2022-07-02 22:40:40|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656801650000|2022-07-02 22:40:50|50.99|50.29|50.98|50.28|50.99|50.29|50.98|50.28|2
1656801720000|2022-07-02 22:42:00|50.99|50.29|50.99|50.29|50.99|50.29|50.98|50.28|3
1656801730000|2022-07-02 22:42:10|50.98|50.28|50.98|50.28|50.99|50.29|50.98|50.28|5
1656801790000|2022-07-02 22:43:10|50.97|50.27|50.94|50.24|50.97|50.27|50.94|50.24|6
1656801810000|2022-07-02 22:43:30|50.95|50.25|50.94|50.24|50.95|50.25|50.94|50.24|2
1656801820000|2022-07-02 22:43:40|50.95|50.25|50.95|50.25|50.95|50.25|50.94|50.24|3
1656801830000|2022-07-02 22:43:50|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|4
1656801850000|2022-07-02 22:44:10|50.96|50.26|50.95|50.25|50.96|50.26|50.95|50.25|2
1656801880000|2022-07-02 22:44:40|50.94|50.24|50.95|50.25|50.95|50.25|50.94|50.24|6
1656801890000|2022-07-02 22:44:50|50.94|50.24|50.97|50.27|50.98|50.28|50.94|50.24|9
1656801900000|2022-07-02 22:45:00|50.98|50.28|50.98|50.28|50.98|50.28|50.97|50.27|3
1656801910000|2022-07-02 22:45:10|50.97|50.27|50.97|50.27|50.98|50.28|50.97|50.27|5
1656801920000|2022-07-02 22:45:20|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656801930000|2022-07-02 22:45:30|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656801940000|2022-07-02 22:45:40|50.98|50.28|50.97|50.27|50.98|50.28|50.97|50.27|2
1656801960000|2022-07-02 22:46:00|50.98|50.28|50.98|50.28|50.98|50.28|50.98|50.28|1
1656801970000|2022-07-02 22:46:10|50.97|50.27|50.97|50.27|50.97|50.27|50.97|50.27|1
1656801980000|2022-07-02 22:46:20|50.96|50.26|50.96|50.26|50.96|50.26|50.96|50.26|1
1656802000000|2022-07-02 22:46:40|50.95|50.25|50.95|50.25|50.95|50.25|50.95|50.25|1
1656802080000|2022-07-02 22:48:00|50.94|50.24|50.93|50.23|50.94|50.24|50.93|50.23|2
1656802100000|2022-07-02 22:48:20|50.92|50.22|50.9|50.2|50.92|50.22|50.9|50.2|3
1656802110000|2022-07-02 22:48:30|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656802120000|2022-07-02 22:48:40|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656802130000|2022-07-02 22:48:50|50.87|50.17|50.84|50.14|50.87|50.17|50.83|50.13|8
1656802140000|2022-07-02 22:49:00|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656802150000|2022-07-02 22:49:10|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656802160000|2022-07-02 22:49:20|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656802170000|2022-07-02 22:49:30|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656802180000|2022-07-02 22:49:40|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656802190000|2022-07-02 22:49:50|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|4
1656802200000|2022-07-02 22:50:00|50.83|50.13|50.86|50.16|50.86|50.16|50.83|50.13|6
1656802220000|2022-07-02 22:50:20|50.87|50.17|50.88|50.18|50.89|50.19|50.86|50.16|10
1656802230000|2022-07-02 22:50:30|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656802240000|2022-07-02 22:50:40|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656802250000|2022-07-02 22:50:50|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|3
1656802280000|2022-07-02 22:51:20|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656802330000|2022-07-02 22:52:10|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|2
1656802340000|2022-07-02 22:52:20|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|2
1656802370000|2022-07-02 22:52:50|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|2
1656802380000|2022-07-02 22:53:00|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|6
1656802410000|2022-07-02 22:53:30|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656802420000|2022-07-02 22:53:40|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656802430000|2022-07-02 22:53:50|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656802440000|2022-07-02 22:54:00|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656802450000|2022-07-02 22:54:10|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656802500000|2022-07-02 22:55:00|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656802510000|2022-07-02 22:55:10|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|7
1656802520000|2022-07-02 22:55:20|50.85|50.15|50.85|50.15|50.86|50.16|50.85|50.15|3
1656802530000|2022-07-02 22:55:30|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|3
1656802550000|2022-07-02 22:55:50|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656802560000|2022-07-02 22:56:00|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656802580000|2022-07-02 22:56:20|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|3
1656802590000|2022-07-02 22:56:30|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|6
1656802610000|2022-07-02 22:56:50|50.85|50.15|50.85|50.15|50.85|50.15|50.83|50.13|5
1656802650000|2022-07-02 22:57:30|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656802680000|2022-07-02 22:58:00|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656802710000|2022-07-02 22:58:30|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|3
1656802780000|2022-07-02 22:59:40|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656802790000|2022-07-02 22:59:50|50.87|50.17|50.88|50.18|50.88|50.18|50.86|50.16|4
1656802810000|2022-07-02 23:00:10|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|3
1656802820000|2022-07-02 23:00:20|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1656802920000|2022-07-02 23:02:00|50.91|50.21|50.94|50.24|50.94|50.24|50.91|50.21|4
1656802930000|2022-07-02 23:02:10|50.93|50.23|50.93|50.23|50.93|50.23|50.93|50.23|1
1656802940000|2022-07-02 23:02:20|50.94|50.24|50.94|50.24|50.94|50.24|50.94|50.24|1
1656802950000|2022-07-02 23:02:30|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|14
1656802960000|2022-07-02 23:02:40|50.93|50.23|50.94|50.24|50.94|50.24|50.93|50.23|4
1656802970000|2022-07-02 23:02:50|50.93|50.23|50.91|50.21|50.94|50.24|50.91|50.21|5
1656803010000|2022-07-02 23:03:30|50.92|50.22|50.92|50.22|50.92|50.22|50.91|50.21|3
1656803040000|2022-07-02 23:04:00|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|2
1656803050000|2022-07-02 23:04:10|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656803060000|2022-07-02 23:04:20|50.92|50.22|50.9|50.2|50.92|50.22|50.9|50.2|3
1656803080000|2022-07-02 23:04:40|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|2
1656803100000|2022-07-02 23:05:00|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656803110000|2022-07-02 23:05:10|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|4
1656803120000|2022-07-02 23:05:20|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|4
1656803150000|2022-07-02 23:05:50|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656803160000|2022-07-02 23:06:00|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|8
1656803170000|2022-07-02 23:06:10|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656803180000|2022-07-02 23:06:20|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656803190000|2022-07-02 23:06:30|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656803280000|2022-07-02 23:08:00|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|3
1656803300000|2022-07-02 23:08:20|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656803310000|2022-07-02 23:08:30|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|5
1656803350000|2022-07-02 23:09:10|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|7
1656803370000|2022-07-02 23:09:30|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656803400000|2022-07-02 23:10:00|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656803430000|2022-07-02 23:10:30|50.87|50.17|50.87|50.17|50.88|50.18|50.87|50.17|5
1656803440000|2022-07-02 23:10:40|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656803450000|2022-07-02 23:10:50|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|4
1656803460000|2022-07-02 23:11:00|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|4
1656803480000|2022-07-02 23:11:20|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656803490000|2022-07-02 23:11:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656803500000|2022-07-02 23:11:40|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656803520000|2022-07-02 23:12:00|50.84|50.14|50.82|50.12|50.84|50.14|50.82|50.12|3
1656803570000|2022-07-02 23:12:50|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|4
1656803580000|2022-07-02 23:13:00|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|3
1656803590000|2022-07-02 23:13:10|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656803600000|2022-07-02 23:13:20|50.82|50.12|50.82|50.12|50.82|50.12|50.81|50.11|3
1656803610000|2022-07-02 23:13:30|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|3
1656803620000|2022-07-02 23:13:40|50.82|50.12|50.82|50.12|50.82|50.12|50.81|50.11|3
1656803630000|2022-07-02 23:13:50|50.81|50.11|50.82|50.12|50.83|50.13|50.81|50.11|4
1656803640000|2022-07-02 23:14:00|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|2
1656803650000|2022-07-02 23:14:10|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|2
1656803660000|2022-07-02 23:14:20|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|3
1656803700000|2022-07-02 23:15:00|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656803740000|2022-07-02 23:15:40|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|2
1656803750000|2022-07-02 23:15:50|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656803760000|2022-07-02 23:16:00|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656803770000|2022-07-02 23:16:10|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|4
1656803780000|2022-07-02 23:16:20|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|5
1656803850000|2022-07-02 23:17:30|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|2
1656803880000|2022-07-02 23:18:00|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656803890000|2022-07-02 23:18:10|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656803900000|2022-07-02 23:18:20|50.78|50.08|50.76|50.06|50.78|50.08|50.76|50.06|3
1656803910000|2022-07-02 23:18:30|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|2
1656803920000|2022-07-02 23:18:40|50.75|50.05|50.72|50.02|50.76|50.06|50.72|50.02|4
1656803930000|2022-07-02 23:18:50|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|4
1656803940000|2022-07-02 23:19:00|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656803950000|2022-07-02 23:19:10|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|2
1656803980000|2022-07-02 23:19:40|50.72|50.02|50.72|50.02|50.73|50.03|50.72|50.02|7
1656803990000|2022-07-02 23:19:50|50.73|50.03|50.69|49.99|50.73|50.03|50.69|49.99|6
1656804030000|2022-07-02 23:20:30|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|2
1656804050000|2022-07-02 23:20:50|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|2
1656804060000|2022-07-02 23:21:00|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|2
1656804090000|2022-07-02 23:21:30|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656804110000|2022-07-02 23:21:50|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656804180000|2022-07-02 23:23:00|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656804190000|2022-07-02 23:23:10|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|4
1656804200000|2022-07-02 23:23:20|50.68|49.98|50.66|49.96|50.68|49.98|50.66|49.96|9
1656804210000|2022-07-02 23:23:30|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656804220000|2022-07-02 23:23:40|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656804230000|2022-07-02 23:23:50|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656804240000|2022-07-02 23:24:00|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|2
1656804250000|2022-07-02 23:24:10|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|2
1656804260000|2022-07-02 23:24:20|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|10
1656804270000|2022-07-02 23:24:30|50.66|49.96|50.65|49.95|50.66|49.96|50.64|49.94|3
1656804280000|2022-07-02 23:24:40|50.66|49.96|50.6|49.9|50.66|49.96|50.6|49.9|9
1656804290000|2022-07-02 23:24:50|50.61|49.91|50.59|49.89|50.61|49.91|50.59|49.89|15
1656804300000|2022-07-02 23:25:00|50.58|49.88|50.55|49.85|50.58|49.88|50.55|49.85|4
1656804310000|2022-07-02 23:25:10|50.56|49.86|50.55|49.85|50.58|49.88|50.55|49.85|6
1656804320000|2022-07-02 23:25:20|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656804330000|2022-07-02 23:25:30|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1656804340000|2022-07-02 23:25:40|50.51|49.81|50.52|49.82|50.52|49.82|50.51|49.81|8
1656804350000|2022-07-02 23:25:50|50.51|49.81|50.5|49.8|50.52|49.82|50.5|49.8|6
1656804360000|2022-07-02 23:26:00|50.51|49.81|50.51|49.81|50.51|49.81|50.51|49.81|1
1656804370000|2022-07-02 23:26:10|50.52|49.82|50.52|49.82|50.52|49.82|50.51|49.81|9
1656804390000|2022-07-02 23:26:30|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656804400000|2022-07-02 23:26:40|50.56|49.86|50.58|49.88|50.58|49.88|50.56|49.86|5
1656804410000|2022-07-02 23:26:50|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656804420000|2022-07-02 23:27:00|50.57|49.87|50.55|49.85|50.57|49.87|50.55|49.85|5
1656804510000|2022-07-02 23:28:30|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|2
1656804530000|2022-07-02 23:28:50|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|2
1656804540000|2022-07-02 23:29:00|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656804550000|2022-07-02 23:29:10|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656804560000|2022-07-02 23:29:20|50.59|49.89|50.61|49.91|50.61|49.91|50.59|49.89|3
1656804570000|2022-07-02 23:29:30|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|2
1656804590000|2022-07-02 23:29:50|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|10
1656804600000|2022-07-02 23:30:00|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|2
1656804610000|2022-07-02 23:30:10|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656804620000|2022-07-02 23:30:20|50.65|49.95|50.65|49.95|50.65|49.95|50.64|49.94|3
1656804630000|2022-07-02 23:30:30|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|2
1656804640000|2022-07-02 23:30:40|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|4
1656804650000|2022-07-02 23:30:50|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|12
1656804670000|2022-07-02 23:31:10|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656804680000|2022-07-02 23:31:20|50.65|49.95|50.64|49.94|50.65|49.95|50.63|49.93|6
1656804700000|2022-07-02 23:31:40|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656804710000|2022-07-02 23:31:50|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656804720000|2022-07-02 23:32:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656804770000|2022-07-02 23:32:50|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656804780000|2022-07-02 23:33:00|50.61|49.91|50.59|49.89|50.62|49.92|50.59|49.89|6
1656804790000|2022-07-02 23:33:10|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|5
1656804800000|2022-07-02 23:33:20|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|4
1656804810000|2022-07-02 23:33:30|50.54|49.84|50.53|49.83|50.54|49.84|50.52|49.82|6
1656804820000|2022-07-02 23:33:40|50.52|49.82|50.52|49.82|50.53|49.83|50.52|49.82|3
1656804830000|2022-07-02 23:33:50|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656804840000|2022-07-02 23:34:00|50.52|49.82|50.54|49.84|50.54|49.84|50.52|49.82|7
1656804850000|2022-07-02 23:34:10|50.55|49.85|50.56|49.86|50.57|49.87|50.54|49.84|10
1656804860000|2022-07-02 23:34:20|50.57|49.87|50.6|49.9|50.6|49.9|50.56|49.86|14
1656804870000|2022-07-02 23:34:30|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|3
1656804890000|2022-07-02 23:34:50|50.62|49.92|50.65|49.95|50.65|49.95|50.61|49.91|6
1656804900000|2022-07-02 23:35:00|50.64|49.94|50.68|49.98|50.68|49.98|50.64|49.94|9
1656804910000|2022-07-02 23:35:10|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|7
1656804920000|2022-07-02 23:35:20|50.68|49.98|50.67|49.97|50.68|49.98|50.67|49.97|2
1656804940000|2022-07-02 23:35:40|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656804950000|2022-07-02 23:35:50|50.67|49.97|50.68|49.98|50.68|49.98|50.67|49.97|2
1656804960000|2022-07-02 23:36:00|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|4
1656804970000|2022-07-02 23:36:10|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656804980000|2022-07-02 23:36:20|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656804990000|2022-07-02 23:36:30|50.64|49.94|50.62|49.92|50.64|49.94|50.62|49.92|4
1656805000000|2022-07-02 23:36:40|50.6|49.9|50.58|49.88|50.6|49.9|50.56|49.86|9
1656805010000|2022-07-02 23:36:50|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656805020000|2022-07-02 23:37:00|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|6
1656805030000|2022-07-02 23:37:10|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|2
1656805090000|2022-07-02 23:38:10|50.58|49.88|50.6|49.9|50.6|49.9|50.58|49.88|3
1656805100000|2022-07-02 23:38:20|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656805110000|2022-07-02 23:38:30|50.62|49.92|50.6|49.9|50.63|49.93|50.6|49.9|4
1656805120000|2022-07-02 23:38:40|50.61|49.91|50.62|49.92|50.62|49.92|50.6|49.9|4
1656805130000|2022-07-02 23:38:50|50.63|49.93|50.65|49.95|50.66|49.96|50.63|49.93|7
1656805140000|2022-07-02 23:39:00|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|10
1656805160000|2022-07-02 23:39:20|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|2
1656805170000|2022-07-02 23:39:30|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|6
1656805190000|2022-07-02 23:39:50|50.66|49.96|50.67|49.97|50.67|49.97|50.65|49.95|6
1656805200000|2022-07-02 23:40:00|50.66|49.96|50.66|49.96|50.67|49.97|50.66|49.96|5
1656805210000|2022-07-02 23:40:10|50.67|49.97|50.67|49.97|50.68|49.98|50.66|49.96|9
1656805220000|2022-07-02 23:40:20|50.68|49.98|50.69|49.99|50.69|49.99|50.67|49.97|6
1656805230000|2022-07-02 23:40:30|50.7|50|50.7|50|50.7|50|50.7|50|1
1656805250000|2022-07-02 23:40:50|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656805260000|2022-07-02 23:41:00|50.7|50|50.69|49.99|50.7|50|50.69|49.99|4
1656805270000|2022-07-02 23:41:10|50.7|50|50.7|50|50.7|50|50.7|50|1
1656805280000|2022-07-02 23:41:20|50.69|49.99|50.7|50|50.7|50|50.69|49.99|2
1656805290000|2022-07-02 23:41:30|50.71|50.01|50.73|50.03|50.73|50.03|50.71|50.01|3
1656805300000|2022-07-02 23:41:40|50.74|50.04|50.76|50.06|50.76|50.06|50.74|50.04|2
1656805310000|2022-07-02 23:41:50|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656805320000|2022-07-02 23:42:00|50.78|50.08|50.82|50.12|50.82|50.12|50.78|50.08|5
1656805330000|2022-07-02 23:42:10|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|3
1656805340000|2022-07-02 23:42:20|50.82|50.12|50.85|50.15|50.85|50.15|50.82|50.12|6
1656805350000|2022-07-02 23:42:30|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|11
1656805360000|2022-07-02 23:42:40|50.87|50.17|50.88|50.18|50.89|50.19|50.85|50.15|9
1656805370000|2022-07-02 23:42:50|50.89|50.19|50.95|50.25|50.96|50.26|50.89|50.19|7
1656805380000|2022-07-02 23:43:00|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|8
1656805390000|2022-07-02 23:43:10|50.92|50.22|50.88|50.18|50.92|50.22|50.88|50.18|8
1656805400000|2022-07-02 23:43:20|50.87|50.17|50.85|50.15|50.88|50.18|50.85|50.15|9
1656805410000|2022-07-02 23:43:30|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|8
1656805420000|2022-07-02 23:43:40|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|2
1656805430000|2022-07-02 23:43:50|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|3
1656805440000|2022-07-02 23:44:00|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656805450000|2022-07-02 23:44:10|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|4
1656805460000|2022-07-02 23:44:20|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|8
1656805470000|2022-07-02 23:44:30|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|7
1656805480000|2022-07-02 23:44:40|50.85|50.15|50.87|50.17|50.87|50.17|50.85|50.15|5
1656805490000|2022-07-02 23:44:50|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656805500000|2022-07-02 23:45:00|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656805510000|2022-07-02 23:45:10|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|4
1656805520000|2022-07-02 23:45:20|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|2
1656805530000|2022-07-02 23:45:30|50.87|50.17|50.86|50.16|50.88|50.18|50.85|50.15|6
1656805540000|2022-07-02 23:45:40|50.85|50.15|50.85|50.15|50.86|50.16|50.85|50.15|9
1656805550000|2022-07-02 23:45:50|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656805580000|2022-07-02 23:46:20|50.86|50.16|50.83|50.13|50.86|50.16|50.83|50.13|4
1656805590000|2022-07-02 23:46:30|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656805610000|2022-07-02 23:46:50|50.81|50.11|50.8|50.1|50.82|50.12|50.8|50.1|4
1656805620000|2022-07-02 23:47:00|50.79|50.09|50.78|50.08|50.8|50.1|50.77|50.07|6
1656805630000|2022-07-02 23:47:10|50.76|50.06|50.73|50.03|50.76|50.06|50.73|50.03|10
1656805640000|2022-07-02 23:47:20|50.74|50.04|50.74|50.04|50.75|50.05|50.73|50.03|7
1656805650000|2022-07-02 23:47:30|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|4
1656805660000|2022-07-02 23:47:40|50.73|50.03|50.76|50.06|50.76|50.06|50.73|50.03|4
1656805680000|2022-07-02 23:48:00|50.75|50.05|50.75|50.05|50.76|50.06|50.75|50.05|5
1656805690000|2022-07-02 23:48:10|50.76|50.06|50.79|50.09|50.79|50.09|50.76|50.06|4
1656805700000|2022-07-02 23:48:20|50.78|50.08|50.8|50.1|50.8|50.1|50.78|50.08|7
1656805710000|2022-07-02 23:48:30|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|3
1656805720000|2022-07-02 23:48:40|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656805730000|2022-07-02 23:48:50|50.8|50.1|50.79|50.09|50.8|50.1|50.78|50.08|3
1656805770000|2022-07-02 23:49:30|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|4
1656805790000|2022-07-02 23:49:50|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|5
1656805800000|2022-07-02 23:50:00|50.79|50.09|50.81|50.11|50.81|50.11|50.79|50.09|3
1656805810000|2022-07-02 23:50:10|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656805820000|2022-07-02 23:50:20|50.8|50.1|50.78|50.08|50.8|50.1|50.78|50.08|3
1656805830000|2022-07-02 23:50:30|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656805840000|2022-07-02 23:50:40|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|2
1656805850000|2022-07-02 23:50:50|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|4
1656805860000|2022-07-02 23:51:00|50.76|50.06|50.78|50.08|50.78|50.08|50.76|50.06|3
1656805880000|2022-07-02 23:51:20|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|2
1656805920000|2022-07-02 23:52:00|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656805950000|2022-07-02 23:52:30|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656805970000|2022-07-02 23:52:50|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656805980000|2022-07-02 23:53:00|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656806010000|2022-07-02 23:53:30|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|3
1656806030000|2022-07-02 23:53:50|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|3
1656806060000|2022-07-02 23:54:20|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|4
1656806070000|2022-07-02 23:54:30|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|3
1656806080000|2022-07-02 23:54:40|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656806090000|2022-07-02 23:54:50|50.77|50.07|50.8|50.1|50.8|50.1|50.77|50.07|8
1656806100000|2022-07-02 23:55:00|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|10
1656806110000|2022-07-02 23:55:10|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|3
1656806120000|2022-07-02 23:55:20|50.78|50.08|50.81|50.11|50.81|50.11|50.78|50.08|6
1656806140000|2022-07-02 23:55:40|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656806150000|2022-07-02 23:55:50|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|3
1656806160000|2022-07-02 23:56:00|50.79|50.09|50.78|50.08|50.8|50.1|50.78|50.08|3
1656806170000|2022-07-02 23:56:10|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|3
1656806190000|2022-07-02 23:56:30|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|11
1656806200000|2022-07-02 23:56:40|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|14
1656806210000|2022-07-02 23:56:50|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656806220000|2022-07-02 23:57:00|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656806260000|2022-07-02 23:57:40|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656806270000|2022-07-02 23:57:50|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656806290000|2022-07-02 23:58:10|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|2
1656806300000|2022-07-02 23:58:20|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|5
1656806310000|2022-07-02 23:58:30|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|3
1656806320000|2022-07-02 23:58:40|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656806330000|2022-07-02 23:58:50|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656806360000|2022-07-02 23:59:20|50.82|50.12|50.85|50.15|50.85|50.15|50.82|50.12|4
1656806390000|2022-07-02 23:59:50|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|6
1656806400000|2022-07-03 00:00:00|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|3
1656806410000|2022-07-03 00:00:10|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656806420000|2022-07-03 00:00:20|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656806430000|2022-07-03 00:00:30|50.88|50.18|50.86|50.16|50.88|50.18|50.85|50.15|7
1656806440000|2022-07-03 00:00:40|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|4
1656806450000|2022-07-03 00:00:50|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656806460000|2022-07-03 00:01:00|50.82|50.12|50.81|50.11|50.83|50.13|50.81|50.11|9
1656806470000|2022-07-03 00:01:10|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|6
1656806490000|2022-07-03 00:01:30|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656806520000|2022-07-03 00:02:00|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656806530000|2022-07-03 00:02:10|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|4
1656806540000|2022-07-03 00:02:20|50.81|50.11|50.83|50.13|50.83|50.13|50.81|50.11|3
1656806550000|2022-07-03 00:02:30|50.82|50.12|50.84|50.14|50.84|50.14|50.82|50.12|3
1656806560000|2022-07-03 00:02:40|50.85|50.15|50.86|50.16|50.87|50.17|50.85|50.15|4
1656806570000|2022-07-03 00:02:50|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656806580000|2022-07-03 00:03:00|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656806590000|2022-07-03 00:03:10|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|5
1656806600000|2022-07-03 00:03:20|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656806610000|2022-07-03 00:03:30|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|3
1656806620000|2022-07-03 00:03:40|50.85|50.15|50.82|50.12|50.85|50.15|50.82|50.12|6
1656806630000|2022-07-03 00:03:50|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|7
1656806640000|2022-07-03 00:04:00|50.82|50.12|50.83|50.13|50.84|50.14|50.82|50.12|4
1656806660000|2022-07-03 00:04:20|50.82|50.12|50.82|50.12|50.82|50.12|50.81|50.11|15
1656806670000|2022-07-03 00:04:30|50.81|50.11|50.81|50.11|50.82|50.12|50.8|50.1|9
1656806680000|2022-07-03 00:04:40|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|4
1656806690000|2022-07-03 00:04:50|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656806700000|2022-07-03 00:05:00|50.78|50.08|50.76|50.06|50.79|50.09|50.76|50.06|9
1656806710000|2022-07-03 00:05:10|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|8
1656806720000|2022-07-03 00:05:20|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656806730000|2022-07-03 00:05:30|50.76|50.06|50.78|50.08|50.78|50.08|50.75|50.05|5
1656806740000|2022-07-03 00:05:40|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656806750000|2022-07-03 00:05:50|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|2
1656806760000|2022-07-03 00:06:00|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656806770000|2022-07-03 00:06:10|50.8|50.1|50.84|50.14|50.84|50.14|50.8|50.1|7
1656806780000|2022-07-03 00:06:20|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|12
1656806790000|2022-07-03 00:06:30|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656806810000|2022-07-03 00:06:50|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656806830000|2022-07-03 00:07:10|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|2
1656806880000|2022-07-03 00:08:00|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656806890000|2022-07-03 00:08:10|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656806900000|2022-07-03 00:08:20|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|3
1656806910000|2022-07-03 00:08:30|50.84|50.14|50.84|50.14|50.84|50.14|50.83|50.13|5
1656806920000|2022-07-03 00:08:40|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656806930000|2022-07-03 00:08:50|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|6
1656806940000|2022-07-03 00:09:00|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|3
1656806950000|2022-07-03 00:09:10|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656806960000|2022-07-03 00:09:20|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656806970000|2022-07-03 00:09:30|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|4
1656806980000|2022-07-03 00:09:40|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|3
1656807000000|2022-07-03 00:10:00|50.8|50.1|50.82|50.12|50.82|50.12|50.8|50.1|3
1656807010000|2022-07-03 00:10:10|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|6
1656807020000|2022-07-03 00:10:20|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656807030000|2022-07-03 00:10:30|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|8
1656807040000|2022-07-03 00:10:40|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|12
1656807050000|2022-07-03 00:10:50|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|10
1656807060000|2022-07-03 00:11:00|50.84|50.14|50.88|50.18|50.88|50.18|50.84|50.14|7
1656807100000|2022-07-03 00:11:40|50.87|50.17|50.9|50.2|50.91|50.21|50.87|50.17|10
1656807110000|2022-07-03 00:11:50|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656807130000|2022-07-03 00:12:10|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656807140000|2022-07-03 00:12:20|50.91|50.21|50.91|50.21|50.92|50.22|50.91|50.21|3
1656807150000|2022-07-03 00:12:30|50.9|50.2|50.9|50.2|50.91|50.21|50.9|50.2|3
1656807160000|2022-07-03 00:12:40|50.91|50.21|50.91|50.21|50.91|50.21|50.91|50.21|1
1656807200000|2022-07-03 00:13:20|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|3
1656807210000|2022-07-03 00:13:30|50.89|50.19|50.89|50.19|50.9|50.2|50.89|50.19|3
1656807260000|2022-07-03 00:14:20|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|2
1656807270000|2022-07-03 00:14:30|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|10
1656807290000|2022-07-03 00:14:50|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|3
1656807300000|2022-07-03 00:15:00|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|2
1656807310000|2022-07-03 00:15:10|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|4
1656807320000|2022-07-03 00:15:20|50.91|50.21|50.92|50.22|50.95|50.25|50.91|50.21|12
1656807330000|2022-07-03 00:15:30|50.91|50.21|50.92|50.22|50.92|50.22|50.91|50.21|6
1656807340000|2022-07-03 00:15:40|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|6
1656807350000|2022-07-03 00:15:50|50.91|50.21|50.92|50.22|50.93|50.23|50.91|50.21|6
1656807370000|2022-07-03 00:16:10|50.93|50.23|50.92|50.22|50.93|50.23|50.92|50.22|2
1656807380000|2022-07-03 00:16:20|50.93|50.23|50.96|50.26|50.96|50.26|50.93|50.23|4
1656807390000|2022-07-03 00:16:30|50.95|50.25|50.95|50.25|50.96|50.26|50.95|50.25|5
1656807400000|2022-07-03 00:16:40|50.94|50.24|50.91|50.21|50.94|50.24|50.91|50.21|14
1656807410000|2022-07-03 00:16:50|50.92|50.22|50.9|50.2|50.92|50.22|50.9|50.2|3
1656807420000|2022-07-03 00:17:00|50.89|50.19|50.86|50.16|50.9|50.2|50.86|50.16|12
1656807430000|2022-07-03 00:17:10|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|2
1656807440000|2022-07-03 00:17:20|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|2
1656807450000|2022-07-03 00:17:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656807480000|2022-07-03 00:18:00|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656807490000|2022-07-03 00:18:10|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656807500000|2022-07-03 00:18:20|50.86|50.16|50.88|50.18|50.88|50.18|50.86|50.16|3
1656807510000|2022-07-03 00:18:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|4
1656807520000|2022-07-03 00:18:40|50.85|50.15|50.84|50.14|50.86|50.16|50.84|50.14|4
1656807530000|2022-07-03 00:18:50|50.83|50.13|50.76|50.06|50.83|50.13|50.76|50.06|8
1656807540000|2022-07-03 00:19:00|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|2
1656807550000|2022-07-03 00:19:10|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|6
1656807570000|2022-07-03 00:19:30|50.77|50.07|50.75|50.05|50.77|50.07|50.75|50.05|6
1656807580000|2022-07-03 00:19:40|50.74|50.04|50.74|50.04|50.75|50.05|50.74|50.04|3
1656807590000|2022-07-03 00:19:50|50.72|50.02|50.65|49.95|50.72|50.02|50.65|49.95|10
1656807600000|2022-07-03 00:20:00|50.64|49.94|50.59|49.89|50.64|49.94|50.59|49.89|6
1656807610000|2022-07-03 00:20:10|50.6|49.9|50.56|49.86|50.6|49.9|50.56|49.86|7
1656807620000|2022-07-03 00:20:20|50.55|49.85|50.56|49.86|50.56|49.86|50.54|49.84|7
1656807630000|2022-07-03 00:20:30|50.57|49.87|50.63|49.93|50.63|49.93|50.57|49.87|6
1656807640000|2022-07-03 00:20:40|50.62|49.92|50.53|49.83|50.62|49.92|50.53|49.83|10
1656807650000|2022-07-03 00:20:50|50.52|49.82|50.46|49.76|50.52|49.82|50.42|49.72|14
1656807660000|2022-07-03 00:21:00|50.45|49.75|50.39|49.69|50.45|49.75|50.39|49.69|8
1656807670000|2022-07-03 00:21:10|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|2
1656807680000|2022-07-03 00:21:20|50.4|49.7|50.43|49.73|50.43|49.73|50.4|49.7|10
1656807690000|2022-07-03 00:21:30|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|4
1656807700000|2022-07-03 00:21:40|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|3
1656807710000|2022-07-03 00:21:50|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|10
1656807720000|2022-07-03 00:22:00|50.45|49.75|50.47|49.77|50.48|49.78|50.44|49.74|13
1656807730000|2022-07-03 00:22:10|50.48|49.78|50.48|49.78|50.48|49.78|50.46|49.76|6
1656807740000|2022-07-03 00:22:20|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656807750000|2022-07-03 00:22:30|50.51|49.81|50.54|49.84|50.54|49.84|50.51|49.81|4
1656807760000|2022-07-03 00:22:40|50.52|49.82|50.51|49.81|50.53|49.83|50.5|49.8|8
1656807770000|2022-07-03 00:22:50|50.5|49.8|50.51|49.81|50.51|49.81|50.5|49.8|2
1656807780000|2022-07-03 00:23:00|50.5|49.8|50.5|49.8|50.5|49.8|50.49|49.79|5
1656807790000|2022-07-03 00:23:10|50.51|49.81|50.51|49.81|50.51|49.81|50.5|49.8|3
1656807800000|2022-07-03 00:23:20|50.52|49.82|50.54|49.84|50.55|49.85|50.51|49.81|11
1656807810000|2022-07-03 00:23:30|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656807860000|2022-07-03 00:24:20|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656807870000|2022-07-03 00:24:30|50.57|49.87|50.54|49.84|50.57|49.87|50.54|49.84|10
1656807880000|2022-07-03 00:24:40|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656807890000|2022-07-03 00:24:50|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|5
1656807900000|2022-07-03 00:25:00|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656807910000|2022-07-03 00:25:10|50.54|49.84|50.56|49.86|50.56|49.86|50.54|49.84|3
1656807960000|2022-07-03 00:26:00|50.57|49.87|50.59|49.89|50.59|49.89|50.57|49.87|3
1656807980000|2022-07-03 00:26:20|50.58|49.88|50.6|49.9|50.6|49.9|50.58|49.88|3
1656808000000|2022-07-03 00:26:40|50.61|49.91|50.62|49.92|50.64|49.94|50.61|49.91|7
1656808010000|2022-07-03 00:26:50|50.61|49.91|50.57|49.87|50.61|49.91|50.57|49.87|6
1656808020000|2022-07-03 00:27:00|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656808030000|2022-07-03 00:27:10|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|5
1656808040000|2022-07-03 00:27:20|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|2
1656808050000|2022-07-03 00:27:30|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|2
1656808060000|2022-07-03 00:27:40|50.57|49.87|50.59|49.89|50.59|49.89|50.57|49.87|3
1656808070000|2022-07-03 00:27:50|50.6|49.9|50.59|49.89|50.6|49.9|50.58|49.88|4
1656808080000|2022-07-03 00:28:00|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|3
1656808090000|2022-07-03 00:28:10|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|4
1656808110000|2022-07-03 00:28:30|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|2
1656808120000|2022-07-03 00:28:40|50.59|49.89|50.62|49.92|50.62|49.92|50.59|49.89|8
1656808130000|2022-07-03 00:28:50|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|2
1656808140000|2022-07-03 00:29:00|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|4
1656808160000|2022-07-03 00:29:20|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|3
1656808170000|2022-07-03 00:29:30|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|4
1656808180000|2022-07-03 00:29:40|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|3
1656808200000|2022-07-03 00:30:00|50.59|49.89|50.58|49.88|50.59|49.89|50.57|49.87|6
1656808210000|2022-07-03 00:30:10|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|3
1656808220000|2022-07-03 00:30:20|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656808230000|2022-07-03 00:30:30|50.55|49.85|50.45|49.75|50.56|49.86|50.45|49.75|16
1656808240000|2022-07-03 00:30:40|50.46|49.76|50.47|49.77|50.48|49.78|50.46|49.76|14
1656808250000|2022-07-03 00:30:50|50.46|49.76|50.47|49.77|50.48|49.78|50.46|49.76|12
1656808260000|2022-07-03 00:31:00|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656808270000|2022-07-03 00:31:10|50.45|49.75|50.43|49.73|50.46|49.76|50.43|49.73|9
1656808280000|2022-07-03 00:31:20|50.44|49.74|50.44|49.74|50.44|49.74|50.41|49.71|8
1656808290000|2022-07-03 00:31:30|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656808300000|2022-07-03 00:31:40|50.43|49.73|50.42|49.72|50.44|49.74|50.42|49.72|4
1656808310000|2022-07-03 00:31:50|50.43|49.73|50.4|49.7|50.43|49.73|50.4|49.7|6
1656808320000|2022-07-03 00:32:00|50.38|49.68|50.41|49.71|50.41|49.71|50.38|49.68|6
1656808330000|2022-07-03 00:32:10|50.42|49.72|50.43|49.73|50.44|49.74|50.42|49.72|8
1656808340000|2022-07-03 00:32:20|50.44|49.74|50.47|49.77|50.48|49.78|50.44|49.74|6
1656808350000|2022-07-03 00:32:30|50.46|49.76|50.44|49.74|50.46|49.76|50.44|49.74|5
1656808370000|2022-07-03 00:32:50|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|3
1656808380000|2022-07-03 00:33:00|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656808390000|2022-07-03 00:33:10|50.41|49.71|50.4|49.7|50.42|49.72|50.4|49.7|6
1656808400000|2022-07-03 00:33:20|50.41|49.71|50.4|49.7|50.41|49.71|50.39|49.69|7
1656808410000|2022-07-03 00:33:30|50.39|49.69|50.42|49.72|50.42|49.72|50.39|49.69|6
1656808420000|2022-07-03 00:33:40|50.41|49.71|50.41|49.71|50.42|49.72|50.39|49.69|11
1656808430000|2022-07-03 00:33:50|50.4|49.7|50.4|49.7|50.42|49.72|50.4|49.7|7
1656808440000|2022-07-03 00:34:00|50.41|49.71|50.43|49.73|50.43|49.73|50.41|49.71|5
1656808450000|2022-07-03 00:34:10|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|2
1656808460000|2022-07-03 00:34:20|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656808480000|2022-07-03 00:34:40|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|6
1656808490000|2022-07-03 00:34:50|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|6
1656808500000|2022-07-03 00:35:00|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|3
1656808520000|2022-07-03 00:35:20|50.42|49.72|50.47|49.77|50.47|49.77|50.42|49.72|8
1656808530000|2022-07-03 00:35:30|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|5
1656808540000|2022-07-03 00:35:40|50.47|49.77|50.45|49.75|50.47|49.77|50.45|49.75|5
1656808550000|2022-07-03 00:35:50|50.46|49.76|50.51|49.81|50.51|49.81|50.46|49.76|8
1656808560000|2022-07-03 00:36:00|50.52|49.82|50.58|49.88|50.59|49.89|50.52|49.82|12
1656808570000|2022-07-03 00:36:10|50.57|49.87|50.58|49.88|50.59|49.89|50.57|49.87|4
1656808580000|2022-07-03 00:36:20|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|9
1656808590000|2022-07-03 00:36:30|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|5
1656808600000|2022-07-03 00:36:40|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|2
1656808610000|2022-07-03 00:36:50|50.55|49.85|50.56|49.86|50.57|49.87|50.55|49.85|4
1656808620000|2022-07-03 00:37:00|50.57|49.87|50.56|49.86|50.57|49.87|50.54|49.84|8
1656808630000|2022-07-03 00:37:10|50.57|49.87|50.59|49.89|50.59|49.89|50.57|49.87|3
1656808640000|2022-07-03 00:37:20|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656808650000|2022-07-03 00:37:30|50.61|49.91|50.61|49.91|50.61|49.91|50.6|49.9|15
1656808660000|2022-07-03 00:37:40|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656808670000|2022-07-03 00:37:50|50.61|49.91|50.59|49.89|50.61|49.91|50.58|49.88|12
1656808680000|2022-07-03 00:38:00|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656808690000|2022-07-03 00:38:10|50.61|49.91|50.6|49.9|50.61|49.91|50.59|49.89|6
1656808700000|2022-07-03 00:38:20|50.59|49.89|50.58|49.88|50.6|49.9|50.58|49.88|6
1656808710000|2022-07-03 00:38:30|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|3
1656808720000|2022-07-03 00:38:40|50.58|49.88|50.6|49.9|50.6|49.9|50.58|49.88|3
1656808740000|2022-07-03 00:39:00|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|8
1656808750000|2022-07-03 00:39:10|50.61|49.91|50.62|49.92|50.65|49.95|50.61|49.91|7
1656808760000|2022-07-03 00:39:20|50.63|49.93|50.61|49.91|50.63|49.93|50.61|49.91|5
1656808770000|2022-07-03 00:39:30|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656808780000|2022-07-03 00:39:40|50.61|49.91|50.63|49.93|50.63|49.93|50.61|49.91|5
1656808790000|2022-07-03 00:39:50|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1656808800000|2022-07-03 00:40:00|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656808810000|2022-07-03 00:40:10|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|9
1656808820000|2022-07-03 00:40:20|50.62|49.92|50.62|49.92|50.63|49.93|50.61|49.91|9
1656808830000|2022-07-03 00:40:30|50.61|49.91|50.6|49.9|50.62|49.92|50.6|49.9|10
1656808840000|2022-07-03 00:40:40|50.61|49.91|50.59|49.89|50.61|49.91|50.59|49.89|5
1656808850000|2022-07-03 00:40:50|50.6|49.9|50.6|49.9|50.61|49.91|50.59|49.89|11
1656808860000|2022-07-03 00:41:00|50.59|49.89|50.61|49.91|50.61|49.91|50.59|49.89|5
1656808870000|2022-07-03 00:41:10|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|10
1656808880000|2022-07-03 00:41:20|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|8
1656808910000|2022-07-03 00:41:50|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|4
1656808920000|2022-07-03 00:42:00|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|4
1656808930000|2022-07-03 00:42:10|50.6|49.9|50.61|49.91|50.61|49.91|50.59|49.89|6
1656808940000|2022-07-03 00:42:20|50.62|49.92|50.62|49.92|50.63|49.93|50.62|49.92|5
1656808950000|2022-07-03 00:42:30|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|2
1656808960000|2022-07-03 00:42:40|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656808970000|2022-07-03 00:42:50|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|2
1656808980000|2022-07-03 00:43:00|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656809020000|2022-07-03 00:43:40|50.63|49.93|50.6|49.9|50.63|49.93|50.6|49.9|4
1656809050000|2022-07-03 00:44:10|50.61|49.91|50.62|49.92|50.62|49.92|50.6|49.9|10
1656809060000|2022-07-03 00:44:20|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656809070000|2022-07-03 00:44:30|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|2
1656809080000|2022-07-03 00:44:40|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656809090000|2022-07-03 00:44:50|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656809100000|2022-07-03 00:45:00|50.61|49.91|50.61|49.91|50.63|49.93|50.61|49.91|5
1656809110000|2022-07-03 00:45:10|50.6|49.9|50.6|49.9|50.61|49.91|50.6|49.9|3
1656809130000|2022-07-03 00:45:30|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|2
1656809150000|2022-07-03 00:45:50|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|2
1656809160000|2022-07-03 00:46:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656809170000|2022-07-03 00:46:10|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|15
1656809180000|2022-07-03 00:46:20|50.63|49.93|50.62|49.92|50.64|49.94|50.62|49.92|6
1656809200000|2022-07-03 00:46:40|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|2
1656809220000|2022-07-03 00:47:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656809240000|2022-07-03 00:47:20|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|2
1656809260000|2022-07-03 00:47:40|50.64|49.94|50.66|49.96|50.67|49.97|50.63|49.93|6
1656809270000|2022-07-03 00:47:50|50.65|49.95|50.63|49.93|50.65|49.95|50.63|49.93|3
1656809280000|2022-07-03 00:48:00|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656809290000|2022-07-03 00:48:10|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656809310000|2022-07-03 00:48:30|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|2
1656809320000|2022-07-03 00:48:40|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656809330000|2022-07-03 00:48:50|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|2
1656809340000|2022-07-03 00:49:00|50.6|49.9|50.63|49.93|50.63|49.93|50.6|49.9|6
1656809350000|2022-07-03 00:49:10|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1656809360000|2022-07-03 00:49:20|50.61|49.91|50.64|49.94|50.64|49.94|50.61|49.91|8
1656809390000|2022-07-03 00:49:50|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656809400000|2022-07-03 00:50:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656809430000|2022-07-03 00:50:30|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|3
1656809440000|2022-07-03 00:50:40|50.65|49.95|50.66|49.96|50.66|49.96|50.64|49.94|4
1656809450000|2022-07-03 00:50:50|50.67|49.97|50.67|49.97|50.67|49.97|50.66|49.96|3
1656809460000|2022-07-03 00:51:00|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|2
1656809510000|2022-07-03 00:51:50|50.68|49.98|50.69|49.99|50.69|49.99|50.67|49.97|4
1656809520000|2022-07-03 00:52:00|50.7|50|50.69|49.99|50.71|50.01|50.69|49.99|4
1656809530000|2022-07-03 00:52:10|50.7|50|50.7|50|50.7|50|50.7|50|1
1656809560000|2022-07-03 00:52:40|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|3
1656809570000|2022-07-03 00:52:50|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|4
1656809580000|2022-07-03 00:53:00|50.7|50|50.7|50|50.7|50|50.69|49.99|9
1656809590000|2022-07-03 00:53:10|50.69|49.99|50.7|50|50.7|50|50.69|49.99|4
1656809610000|2022-07-03 00:53:30|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1656809640000|2022-07-03 00:54:00|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656809650000|2022-07-03 00:54:10|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|5
1656809700000|2022-07-03 00:55:00|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1656809710000|2022-07-03 00:55:10|50.71|50.01|50.71|50.01|50.72|50.02|50.71|50.01|3
1656809780000|2022-07-03 00:56:20|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|4
1656809790000|2022-07-03 00:56:30|50.72|50.02|50.69|49.99|50.72|50.02|50.69|49.99|4
1656809810000|2022-07-03 00:56:50|50.7|50|50.72|50.02|50.72|50.02|50.69|49.99|5
1656809820000|2022-07-03 00:57:00|50.71|50.01|50.71|50.01|50.72|50.02|50.71|50.01|3
1656809830000|2022-07-03 00:57:10|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656809840000|2022-07-03 00:57:20|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656809870000|2022-07-03 00:57:50|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|2
1656809880000|2022-07-03 00:58:00|50.7|50|50.7|50|50.71|50.01|50.7|50|3
1656809890000|2022-07-03 00:58:10|50.69|49.99|50.7|50|50.7|50|50.69|49.99|2
1656809900000|2022-07-03 00:58:20|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656809910000|2022-07-03 00:58:30|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656809930000|2022-07-03 00:58:50|50.7|50|50.7|50|50.7|50|50.7|50|1
1656809950000|2022-07-03 00:59:10|50.71|50.01|50.71|50.01|50.71|50.01|50.71|50.01|1
1656809970000|2022-07-03 00:59:30|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|3
1656810000000|2022-07-03 01:00:00|50.73|50.03|50.69|49.99|50.73|50.03|50.69|49.99|7
1656810020000|2022-07-03 01:00:20|50.68|49.98|50.67|49.97|50.69|49.99|50.67|49.97|10
1656810030000|2022-07-03 01:00:30|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656810050000|2022-07-03 01:00:50|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656810060000|2022-07-03 01:01:00|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656810070000|2022-07-03 01:01:10|50.67|49.97|50.68|49.98|50.68|49.98|50.66|49.96|6
1656810080000|2022-07-03 01:01:20|50.67|49.97|50.68|49.98|50.68|49.98|50.67|49.97|2
1656810100000|2022-07-03 01:01:40|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|5
1656810120000|2022-07-03 01:02:00|50.68|49.98|50.66|49.96|50.68|49.98|50.66|49.96|3
1656810140000|2022-07-03 01:02:20|50.65|49.95|50.63|49.93|50.65|49.95|50.63|49.93|2
1656810150000|2022-07-03 01:02:30|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656810160000|2022-07-03 01:02:40|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|2
1656810180000|2022-07-03 01:03:00|50.61|49.91|50.64|49.94|50.64|49.94|50.61|49.91|6
1656810190000|2022-07-03 01:03:10|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|3
1656810200000|2022-07-03 01:03:20|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656810220000|2022-07-03 01:03:40|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|8
1656810240000|2022-07-03 01:04:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656810280000|2022-07-03 01:04:40|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|2
1656810310000|2022-07-03 01:05:10|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656810320000|2022-07-03 01:05:20|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656810350000|2022-07-03 01:05:50|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656810370000|2022-07-03 01:06:10|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|2
1656810380000|2022-07-03 01:06:20|50.61|49.91|50.58|49.88|50.61|49.91|50.58|49.88|7
1656810390000|2022-07-03 01:06:30|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656810400000|2022-07-03 01:06:40|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|11
1656810410000|2022-07-03 01:06:50|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|2
1656810420000|2022-07-03 01:07:00|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656810430000|2022-07-03 01:07:10|50.55|49.85|50.53|49.83|50.56|49.86|50.53|49.83|7
1656810440000|2022-07-03 01:07:20|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656810460000|2022-07-03 01:07:40|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|4
1656810480000|2022-07-03 01:08:00|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1656810500000|2022-07-03 01:08:20|50.54|49.84|50.52|49.82|50.54|49.84|50.52|49.82|5
1656810510000|2022-07-03 01:08:30|50.53|49.83|50.52|49.82|50.53|49.83|50.49|49.79|9
1656810520000|2022-07-03 01:08:40|50.53|49.83|50.53|49.83|50.54|49.84|50.53|49.83|3
1656810530000|2022-07-03 01:08:50|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|4
1656810540000|2022-07-03 01:09:00|50.52|49.82|50.52|49.82|50.53|49.83|50.52|49.82|3
1656810550000|2022-07-03 01:09:10|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|3
1656810560000|2022-07-03 01:09:20|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656810610000|2022-07-03 01:10:10|50.55|49.85|50.57|49.87|50.57|49.87|50.55|49.85|3
1656810640000|2022-07-03 01:10:40|50.59|49.89|50.63|49.93|50.63|49.93|50.59|49.89|4
1656810650000|2022-07-03 01:10:50|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|2
1656810660000|2022-07-03 01:11:00|50.62|49.92|50.61|49.91|50.63|49.93|50.61|49.91|6
1656810670000|2022-07-03 01:11:10|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656810690000|2022-07-03 01:11:30|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656810700000|2022-07-03 01:11:40|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656810740000|2022-07-03 01:12:20|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656810780000|2022-07-03 01:13:00|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|2
1656810790000|2022-07-03 01:13:10|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656810800000|2022-07-03 01:13:20|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656810810000|2022-07-03 01:13:30|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656810820000|2022-07-03 01:13:40|50.65|49.95|50.67|49.97|50.67|49.97|50.65|49.95|5
1656810830000|2022-07-03 01:13:50|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656810840000|2022-07-03 01:14:00|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656810850000|2022-07-03 01:14:10|50.66|49.96|50.66|49.96|50.67|49.97|50.66|49.96|3
1656810870000|2022-07-03 01:14:30|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656810880000|2022-07-03 01:14:40|50.63|49.93|50.63|49.93|50.63|49.93|50.61|49.91|11
1656810890000|2022-07-03 01:14:50|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656810900000|2022-07-03 01:15:00|50.63|49.93|50.62|49.92|50.64|49.94|50.62|49.92|8
1656810910000|2022-07-03 01:15:10|50.63|49.93|50.61|49.91|50.63|49.93|50.6|49.9|5
1656810930000|2022-07-03 01:15:30|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656810940000|2022-07-03 01:15:40|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|7
1656810950000|2022-07-03 01:15:50|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|4
1656810960000|2022-07-03 01:16:00|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656810990000|2022-07-03 01:16:30|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656811010000|2022-07-03 01:16:50|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656811020000|2022-07-03 01:17:00|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656811040000|2022-07-03 01:17:20|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|2
1656811050000|2022-07-03 01:17:30|50.55|49.85|50.56|49.86|50.56|49.86|50.54|49.84|6
1656811060000|2022-07-03 01:17:40|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|4
1656811070000|2022-07-03 01:17:50|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656811080000|2022-07-03 01:18:00|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|3
1656811090000|2022-07-03 01:18:10|50.54|49.84|50.54|49.84|50.55|49.85|50.53|49.83|5
1656811100000|2022-07-03 01:18:20|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|6
1656811110000|2022-07-03 01:18:30|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|8
1656811120000|2022-07-03 01:18:40|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|10
1656811130000|2022-07-03 01:18:50|50.55|49.85|50.59|49.89|50.59|49.89|50.55|49.85|7
1656811140000|2022-07-03 01:19:00|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|3
1656811160000|2022-07-03 01:19:20|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656811170000|2022-07-03 01:19:30|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|7
1656811180000|2022-07-03 01:19:40|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|4
1656811190000|2022-07-03 01:19:50|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|15
1656811200000|2022-07-03 01:20:00|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|6
1656811210000|2022-07-03 01:20:10|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656811220000|2022-07-03 01:20:20|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|2
1656811230000|2022-07-03 01:20:30|50.6|49.9|50.68|49.98|50.68|49.98|50.6|49.9|9
1656811240000|2022-07-03 01:20:40|50.67|49.97|50.68|49.98|50.68|49.98|50.67|49.97|8
1656811250000|2022-07-03 01:20:50|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|5
1656811260000|2022-07-03 01:21:00|50.68|49.98|50.68|49.98|50.69|49.99|50.67|49.97|5
1656811270000|2022-07-03 01:21:10|50.67|49.97|50.66|49.96|50.67|49.97|50.66|49.96|2
1656811290000|2022-07-03 01:21:30|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656811310000|2022-07-03 01:21:50|50.64|49.94|50.65|49.95|50.66|49.96|50.64|49.94|6
1656811320000|2022-07-03 01:22:00|50.66|49.96|50.65|49.95|50.67|49.97|50.64|49.94|12
1656811330000|2022-07-03 01:22:10|50.66|49.96|50.65|49.95|50.66|49.96|50.65|49.95|4
1656811360000|2022-07-03 01:22:40|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656811370000|2022-07-03 01:22:50|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656811390000|2022-07-03 01:23:10|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656811400000|2022-07-03 01:23:20|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656811410000|2022-07-03 01:23:30|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656811420000|2022-07-03 01:23:40|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|4
1656811440000|2022-07-03 01:24:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656811450000|2022-07-03 01:24:10|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|3
1656811470000|2022-07-03 01:24:30|50.65|49.95|50.63|49.93|50.65|49.95|50.62|49.92|7
1656811500000|2022-07-03 01:25:00|50.64|49.94|50.64|49.94|50.65|49.95|50.63|49.93|7
1656811520000|2022-07-03 01:25:20|50.65|49.95|50.65|49.95|50.65|49.95|50.64|49.94|3
1656811540000|2022-07-03 01:25:40|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|2
1656811570000|2022-07-03 01:26:10|50.68|49.98|50.69|49.99|50.69|49.99|50.67|49.97|4
1656811590000|2022-07-03 01:26:30|50.7|50|50.69|49.99|50.71|50.01|50.69|49.99|4
1656811600000|2022-07-03 01:26:40|50.7|50|50.7|50|50.72|50.02|50.69|49.99|6
1656811620000|2022-07-03 01:27:00|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|3
1656811630000|2022-07-03 01:27:10|50.7|50|50.71|50.01|50.71|50.01|50.7|50|2
1656811640000|2022-07-03 01:27:20|50.7|50|50.7|50|50.7|50|50.7|50|1
1656811660000|2022-07-03 01:27:40|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656811670000|2022-07-03 01:27:50|50.7|50|50.69|49.99|50.7|50|50.69|49.99|4
1656811680000|2022-07-03 01:28:00|50.7|50|50.7|50|50.7|50|50.69|49.99|5
1656811690000|2022-07-03 01:28:10|50.69|49.99|50.72|50.02|50.72|50.02|50.69|49.99|8
1656811700000|2022-07-03 01:28:20|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1656811720000|2022-07-03 01:28:40|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|5
1656811740000|2022-07-03 01:29:00|50.68|49.98|50.68|49.98|50.69|49.99|50.68|49.98|3
1656811750000|2022-07-03 01:29:10|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|8
1656811760000|2022-07-03 01:29:20|50.69|49.99|50.7|50|50.7|50|50.68|49.98|8
1656811770000|2022-07-03 01:29:30|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|3
1656811800000|2022-07-03 01:30:00|50.7|50|50.71|50.01|50.71|50.01|50.69|49.99|6
1656811810000|2022-07-03 01:30:10|50.7|50|50.71|50.01|50.71|50.01|50.7|50|2
1656811830000|2022-07-03 01:30:30|50.7|50|50.7|50|50.7|50|50.7|50|1
1656811850000|2022-07-03 01:30:50|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656811860000|2022-07-03 01:31:00|50.7|50|50.68|49.98|50.7|50|50.68|49.98|7
1656811870000|2022-07-03 01:31:10|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656811890000|2022-07-03 01:31:30|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656811900000|2022-07-03 01:31:40|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|4
1656811910000|2022-07-03 01:31:50|50.68|49.98|50.68|49.98|50.69|49.99|50.68|49.98|5
1656811920000|2022-07-03 01:32:00|50.69|49.99|50.68|49.98|50.69|49.99|50.68|49.98|2
1656811940000|2022-07-03 01:32:20|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656811950000|2022-07-03 01:32:30|50.7|50|50.69|49.99|50.71|50.01|50.69|49.99|3
1656811960000|2022-07-03 01:32:40|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656811970000|2022-07-03 01:32:50|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|3
1656812020000|2022-07-03 01:33:40|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656812030000|2022-07-03 01:33:50|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656812040000|2022-07-03 01:34:00|50.61|49.91|50.59|49.89|50.61|49.91|50.59|49.89|8
1656812050000|2022-07-03 01:34:10|50.6|49.9|50.62|49.92|50.62|49.92|50.6|49.9|5
1656812060000|2022-07-03 01:34:20|50.63|49.93|50.61|49.91|50.63|49.93|50.61|49.91|5
1656812070000|2022-07-03 01:34:30|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656812080000|2022-07-03 01:34:40|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656812100000|2022-07-03 01:35:00|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|10
1656812110000|2022-07-03 01:35:10|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656812130000|2022-07-03 01:35:30|50.59|49.89|50.6|49.9|50.6|49.9|50.58|49.88|4
1656812140000|2022-07-03 01:35:40|50.61|49.91|50.63|49.93|50.63|49.93|50.6|49.9|5
1656812150000|2022-07-03 01:35:50|50.62|49.92|50.62|49.92|50.63|49.93|50.62|49.92|3
1656812160000|2022-07-03 01:36:00|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|6
1656812170000|2022-07-03 01:36:10|50.61|49.91|50.6|49.9|50.62|49.92|50.6|49.9|4
1656812240000|2022-07-03 01:37:20|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|4
1656812250000|2022-07-03 01:37:30|50.61|49.91|50.63|49.93|50.63|49.93|50.6|49.9|7
1656812260000|2022-07-03 01:37:40|50.62|49.92|50.6|49.9|50.62|49.92|50.59|49.89|7
1656812270000|2022-07-03 01:37:50|50.59|49.89|50.56|49.86|50.59|49.89|50.56|49.86|8
1656812280000|2022-07-03 01:38:00|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|3
1656812290000|2022-07-03 01:38:10|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|3
1656812300000|2022-07-03 01:38:20|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656812310000|2022-07-03 01:38:30|50.56|49.86|50.56|49.86|50.57|49.87|50.56|49.86|7
1656812320000|2022-07-03 01:38:40|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|6
1656812340000|2022-07-03 01:39:00|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|7
1656812350000|2022-07-03 01:39:10|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656812360000|2022-07-03 01:39:20|50.55|49.85|50.56|49.86|50.57|49.87|50.55|49.85|4
1656812370000|2022-07-03 01:39:30|50.57|49.87|50.55|49.85|50.57|49.87|50.55|49.85|5
1656812380000|2022-07-03 01:39:40|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656812390000|2022-07-03 01:39:50|50.56|49.86|50.58|49.88|50.58|49.88|50.56|49.86|3
1656812410000|2022-07-03 01:40:10|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656812420000|2022-07-03 01:40:20|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|3
1656812430000|2022-07-03 01:40:30|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|4
1656812440000|2022-07-03 01:40:40|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656812450000|2022-07-03 01:40:50|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656812460000|2022-07-03 01:41:00|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656812470000|2022-07-03 01:41:10|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656812480000|2022-07-03 01:41:20|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|2
1656812490000|2022-07-03 01:41:30|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|3
1656812500000|2022-07-03 01:41:40|50.6|49.9|50.59|49.89|50.6|49.9|50.57|49.87|8
1656812510000|2022-07-03 01:41:50|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|4
1656812570000|2022-07-03 01:42:50|50.58|49.88|50.55|49.85|50.58|49.88|50.55|49.85|4
1656812580000|2022-07-03 01:43:00|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656812600000|2022-07-03 01:43:20|50.53|49.83|50.47|49.77|50.53|49.83|50.47|49.77|9
1656812610000|2022-07-03 01:43:30|50.48|49.78|50.52|49.82|50.53|49.83|50.47|49.77|9
1656812620000|2022-07-03 01:43:40|50.51|49.81|50.5|49.8|50.51|49.81|50.49|49.79|4
1656812630000|2022-07-03 01:43:50|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656812640000|2022-07-03 01:44:00|50.48|49.78|50.45|49.75|50.48|49.78|50.45|49.75|7
1656812650000|2022-07-03 01:44:10|50.44|49.74|50.44|49.74|50.45|49.75|50.44|49.74|3
1656812660000|2022-07-03 01:44:20|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|5
1656812670000|2022-07-03 01:44:30|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|3
1656812680000|2022-07-03 01:44:40|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|2
1656812700000|2022-07-03 01:45:00|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|4
1656812710000|2022-07-03 01:45:10|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656812720000|2022-07-03 01:45:20|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|5
1656812740000|2022-07-03 01:45:40|50.42|49.72|50.4|49.7|50.42|49.72|50.4|49.7|3
1656812750000|2022-07-03 01:45:50|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|7
1656812760000|2022-07-03 01:46:00|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|2
1656812770000|2022-07-03 01:46:10|50.38|49.68|50.41|49.71|50.41|49.71|50.38|49.68|8
1656812820000|2022-07-03 01:47:00|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|4
1656812830000|2022-07-03 01:47:10|50.42|49.72|50.43|49.73|50.44|49.74|50.42|49.72|4
1656812840000|2022-07-03 01:47:20|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656812860000|2022-07-03 01:47:40|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|5
1656812870000|2022-07-03 01:47:50|50.44|49.74|50.47|49.77|50.49|49.79|50.44|49.74|11
1656812880000|2022-07-03 01:48:00|50.48|49.78|50.48|49.78|50.48|49.78|50.46|49.76|8
1656812890000|2022-07-03 01:48:10|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|4
1656812900000|2022-07-03 01:48:20|50.47|49.77|50.5|49.8|50.5|49.8|50.47|49.77|6
1656812910000|2022-07-03 01:48:30|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656812930000|2022-07-03 01:48:50|50.49|49.79|50.49|49.79|50.5|49.8|50.49|49.79|3
1656812940000|2022-07-03 01:49:00|50.48|49.78|50.46|49.76|50.48|49.78|50.46|49.76|5
1656812950000|2022-07-03 01:49:10|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|5
1656812960000|2022-07-03 01:49:20|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656812970000|2022-07-03 01:49:30|50.44|49.74|50.43|49.73|50.44|49.74|50.43|49.73|2
1656812980000|2022-07-03 01:49:40|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656813000000|2022-07-03 01:50:00|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656813010000|2022-07-03 01:50:10|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656813020000|2022-07-03 01:50:20|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656813030000|2022-07-03 01:50:30|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656813040000|2022-07-03 01:50:40|50.41|49.71|50.41|49.71|50.41|49.71|50.39|49.69|5
1656813050000|2022-07-03 01:50:50|50.42|49.72|50.42|49.72|50.42|49.72|50.41|49.71|3
1656813060000|2022-07-03 01:51:00|50.43|49.73|50.45|49.75|50.45|49.75|50.43|49.73|3
1656813070000|2022-07-03 01:51:10|50.44|49.74|50.46|49.76|50.46|49.76|50.44|49.74|3
1656813080000|2022-07-03 01:51:20|50.45|49.75|50.51|49.81|50.52|49.82|50.45|49.75|12
1656813090000|2022-07-03 01:51:30|50.52|49.82|50.49|49.79|50.52|49.82|50.48|49.78|7
1656813100000|2022-07-03 01:51:40|50.5|49.8|50.5|49.8|50.5|49.8|50.49|49.79|7
1656813120000|2022-07-03 01:52:00|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|2
1656813140000|2022-07-03 01:52:20|50.51|49.81|50.51|49.81|50.51|49.81|50.5|49.8|5
1656813150000|2022-07-03 01:52:30|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|6
1656813160000|2022-07-03 01:52:40|50.52|49.82|50.53|49.83|50.53|49.83|50.52|49.82|4
1656813170000|2022-07-03 01:52:50|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656813180000|2022-07-03 01:53:00|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|5
1656813190000|2022-07-03 01:53:10|50.55|49.85|50.56|49.86|50.57|49.87|50.55|49.85|4
1656813200000|2022-07-03 01:53:20|50.57|49.87|50.59|49.89|50.59|49.89|50.57|49.87|3
1656813210000|2022-07-03 01:53:30|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|4
1656813240000|2022-07-03 01:54:00|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656813250000|2022-07-03 01:54:10|50.57|49.87|50.58|49.88|50.58|49.88|50.56|49.86|6
1656813270000|2022-07-03 01:54:30|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|14
1656813280000|2022-07-03 01:54:40|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656813290000|2022-07-03 01:54:50|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|3
1656813300000|2022-07-03 01:55:00|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|4
1656813310000|2022-07-03 01:55:10|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|5
1656813320000|2022-07-03 01:55:20|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|2
1656813330000|2022-07-03 01:55:30|50.56|49.86|50.56|49.86|50.57|49.87|50.56|49.86|3
1656813340000|2022-07-03 01:55:40|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|19
1656813350000|2022-07-03 01:55:50|50.56|49.86|50.54|49.84|50.57|49.87|50.54|49.84|10
1656813360000|2022-07-03 01:56:00|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|3
1656813370000|2022-07-03 01:56:10|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656813390000|2022-07-03 01:56:30|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656813400000|2022-07-03 01:56:40|50.55|49.85|50.58|49.88|50.58|49.88|50.55|49.85|4
1656813410000|2022-07-03 01:56:50|50.59|49.89|50.61|49.91|50.61|49.91|50.59|49.89|7
1656813420000|2022-07-03 01:57:00|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|6
1656813430000|2022-07-03 01:57:10|50.6|49.9|50.6|49.9|50.61|49.91|50.6|49.9|7
1656813440000|2022-07-03 01:57:20|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|6
1656813450000|2022-07-03 01:57:30|50.61|49.91|50.61|49.91|50.61|49.91|50.6|49.9|13
1656813460000|2022-07-03 01:57:40|50.6|49.9|50.58|49.88|50.61|49.91|50.58|49.88|6
1656813470000|2022-07-03 01:57:50|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656813480000|2022-07-03 01:58:00|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|5
1656813490000|2022-07-03 01:58:10|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|5
1656813500000|2022-07-03 01:58:20|50.59|49.89|50.61|49.91|50.61|49.91|50.59|49.89|3
1656813510000|2022-07-03 01:58:30|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|5
1656813520000|2022-07-03 01:58:40|50.63|49.93|50.6|49.9|50.63|49.93|50.6|49.9|9
1656813530000|2022-07-03 01:58:50|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|6
1656813540000|2022-07-03 01:59:00|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|4
1656813560000|2022-07-03 01:59:20|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656813570000|2022-07-03 01:59:30|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656813580000|2022-07-03 01:59:40|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656813600000|2022-07-03 02:00:00|50.59|49.89|50.59|49.89|50.6|49.9|50.58|49.88|11
1656813610000|2022-07-03 02:00:10|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|3
1656813620000|2022-07-03 02:00:20|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|2
1656813640000|2022-07-03 02:00:40|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|2
1656813650000|2022-07-03 02:00:50|50.56|49.86|50.56|49.86|50.57|49.87|50.56|49.86|3
1656813660000|2022-07-03 02:01:00|50.57|49.87|50.6|49.9|50.6|49.9|50.57|49.87|4
1656813670000|2022-07-03 02:01:10|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|2
1656813680000|2022-07-03 02:01:20|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656813690000|2022-07-03 02:01:30|50.59|49.89|50.6|49.9|50.6|49.9|50.59|49.89|14
1656813700000|2022-07-03 02:01:40|50.59|49.89|50.58|49.88|50.6|49.9|50.58|49.88|4
1656813710000|2022-07-03 02:01:50|50.59|49.89|50.61|49.91|50.62|49.92|50.59|49.89|9
1656813750000|2022-07-03 02:02:30|50.6|49.9|50.6|49.9|50.61|49.91|50.59|49.89|6
1656813760000|2022-07-03 02:02:40|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|3
1656813770000|2022-07-03 02:02:50|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|8
1656813780000|2022-07-03 02:03:00|50.6|49.9|50.59|49.89|50.6|49.9|50.58|49.88|4
1656813790000|2022-07-03 02:03:10|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656813810000|2022-07-03 02:03:30|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|2
1656813820000|2022-07-03 02:03:40|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|3
1656813830000|2022-07-03 02:03:50|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|16
1656813840000|2022-07-03 02:04:00|50.59|49.89|50.59|49.89|50.59|49.89|50.58|49.88|7
1656813910000|2022-07-03 02:05:10|50.6|49.9|50.61|49.91|50.61|49.91|50.6|49.9|2
1656813920000|2022-07-03 02:05:20|50.6|49.9|50.6|49.9|50.61|49.91|50.6|49.9|13
1656813930000|2022-07-03 02:05:30|50.61|49.91|50.59|49.89|50.61|49.91|50.58|49.88|10
1656813940000|2022-07-03 02:05:40|50.58|49.88|50.6|49.9|50.6|49.9|50.58|49.88|11
1656813950000|2022-07-03 02:05:50|50.59|49.89|50.59|49.89|50.6|49.9|50.59|49.89|7
1656813960000|2022-07-03 02:06:00|50.6|49.9|50.6|49.9|50.6|49.9|50.59|49.89|9
1656813970000|2022-07-03 02:06:10|50.61|49.91|50.61|49.91|50.61|49.91|50.6|49.9|3
1656813980000|2022-07-03 02:06:20|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|5
1656813990000|2022-07-03 02:06:30|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|3
1656814010000|2022-07-03 02:06:50|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656814060000|2022-07-03 02:07:40|50.61|49.91|50.61|49.91|50.62|49.92|50.6|49.9|4
1656814070000|2022-07-03 02:07:50|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656814080000|2022-07-03 02:08:00|50.61|49.91|50.59|49.89|50.61|49.91|50.58|49.88|5
1656814090000|2022-07-03 02:08:10|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656814110000|2022-07-03 02:08:30|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|3
1656814120000|2022-07-03 02:08:40|50.58|49.88|50.57|49.87|50.58|49.88|50.56|49.86|6
1656814130000|2022-07-03 02:08:50|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656814140000|2022-07-03 02:09:00|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656814150000|2022-07-03 02:09:10|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|5
1656814160000|2022-07-03 02:09:20|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|3
1656814170000|2022-07-03 02:09:30|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1656814190000|2022-07-03 02:09:50|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656814200000|2022-07-03 02:10:00|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|2
1656814220000|2022-07-03 02:10:20|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|3
1656814250000|2022-07-03 02:10:50|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1656814270000|2022-07-03 02:11:10|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656814280000|2022-07-03 02:11:20|50.56|49.86|50.59|49.89|50.59|49.89|50.56|49.86|4
1656814290000|2022-07-03 02:11:30|50.6|49.9|50.61|49.91|50.62|49.92|50.6|49.9|3
1656814300000|2022-07-03 02:11:40|50.62|49.92|50.62|49.92|50.62|49.92|50.61|49.91|5
1656814310000|2022-07-03 02:11:50|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|4
1656814320000|2022-07-03 02:12:00|50.63|49.93|50.64|49.94|50.64|49.94|50.62|49.92|4
1656814330000|2022-07-03 02:12:10|50.63|49.93|50.65|49.95|50.65|49.95|50.63|49.93|3
1656814340000|2022-07-03 02:12:20|50.64|49.94|50.65|49.95|50.65|49.95|50.64|49.94|2
1656814350000|2022-07-03 02:12:30|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|4
1656814380000|2022-07-03 02:13:00|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656814390000|2022-07-03 02:13:10|50.63|49.93|50.63|49.93|50.64|49.94|50.63|49.93|11
1656814400000|2022-07-03 02:13:20|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|8
1656814430000|2022-07-03 02:13:50|50.62|49.92|50.61|49.91|50.63|49.93|50.61|49.91|8
1656814440000|2022-07-03 02:14:00|50.62|49.92|50.6|49.9|50.62|49.92|50.6|49.9|5
1656814450000|2022-07-03 02:14:10|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|4
1656814460000|2022-07-03 02:14:20|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|6
1656814470000|2022-07-03 02:14:30|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656814490000|2022-07-03 02:14:50|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|7
1656814500000|2022-07-03 02:15:00|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656814530000|2022-07-03 02:15:30|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|2
1656814540000|2022-07-03 02:15:40|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656814570000|2022-07-03 02:16:10|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656814580000|2022-07-03 02:16:20|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|6
1656814590000|2022-07-03 02:16:30|50.62|49.92|50.62|49.92|50.62|49.92|50.61|49.91|7
1656814610000|2022-07-03 02:16:50|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|8
1656814620000|2022-07-03 02:17:00|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|6
1656814670000|2022-07-03 02:17:50|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|2
1656814690000|2022-07-03 02:18:10|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|4
1656814720000|2022-07-03 02:18:40|50.63|49.93|50.6|49.9|50.63|49.93|50.6|49.9|4
1656814730000|2022-07-03 02:18:50|50.61|49.91|50.61|49.91|50.61|49.91|50.6|49.9|3
1656814770000|2022-07-03 02:19:30|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656814780000|2022-07-03 02:19:40|50.61|49.91|50.61|49.91|50.62|49.92|50.61|49.91|3
1656814790000|2022-07-03 02:19:50|50.62|49.92|50.61|49.91|50.62|49.92|50.61|49.91|4
1656814840000|2022-07-03 02:20:40|50.62|49.92|50.62|49.92|50.62|49.92|50.61|49.91|3
1656814860000|2022-07-03 02:21:00|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|2
1656814870000|2022-07-03 02:21:10|50.61|49.91|50.62|49.92|50.62|49.92|50.61|49.91|4
1656814880000|2022-07-03 02:21:20|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|4
1656814890000|2022-07-03 02:21:30|50.63|49.93|50.63|49.93|50.63|49.93|50.62|49.92|5
1656814920000|2022-07-03 02:22:00|50.65|49.95|50.67|49.97|50.68|49.98|50.65|49.95|5
1656814930000|2022-07-03 02:22:10|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656814940000|2022-07-03 02:22:20|50.67|49.97|50.67|49.97|50.67|49.97|50.67|49.97|1
1656814950000|2022-07-03 02:22:30|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656814960000|2022-07-03 02:22:40|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|3
1656814970000|2022-07-03 02:22:50|50.7|50|50.69|49.99|50.7|50|50.69|49.99|2
1656814980000|2022-07-03 02:23:00|50.7|50|50.7|50|50.7|50|50.7|50|1
1656814990000|2022-07-03 02:23:10|50.71|50.01|50.69|49.99|50.71|50.01|50.69|49.99|3
1656815000000|2022-07-03 02:23:20|50.68|49.98|50.68|49.98|50.68|49.98|50.68|49.98|1
1656815010000|2022-07-03 02:23:30|50.67|49.97|50.67|49.97|50.68|49.98|50.67|49.97|3
1656815020000|2022-07-03 02:23:40|50.66|49.96|50.67|49.97|50.67|49.97|50.66|49.96|6
1656815030000|2022-07-03 02:23:50|50.66|49.96|50.61|49.91|50.66|49.96|50.61|49.91|3
1656815040000|2022-07-03 02:24:00|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656815050000|2022-07-03 02:24:10|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656815060000|2022-07-03 02:24:20|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656815070000|2022-07-03 02:24:30|50.58|49.88|50.59|49.89|50.6|49.9|50.58|49.88|4
1656815080000|2022-07-03 02:24:40|50.6|49.9|50.6|49.9|50.61|49.91|50.6|49.9|3
1656815100000|2022-07-03 02:25:00|50.61|49.91|50.6|49.9|50.61|49.91|50.6|49.9|6
1656815160000|2022-07-03 02:26:00|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656815170000|2022-07-03 02:26:10|50.59|49.89|50.58|49.88|50.59|49.89|50.57|49.87|12
1656815180000|2022-07-03 02:26:20|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656815210000|2022-07-03 02:26:50|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656815220000|2022-07-03 02:27:00|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|4
1656815230000|2022-07-03 02:27:10|50.59|49.89|50.57|49.87|50.59|49.89|50.57|49.87|5
1656815240000|2022-07-03 02:27:20|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|3
1656815250000|2022-07-03 02:27:30|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|4
1656815280000|2022-07-03 02:28:00|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656815290000|2022-07-03 02:28:10|50.58|49.88|50.57|49.87|50.58|49.88|50.57|49.87|4
1656815300000|2022-07-03 02:28:20|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|4
1656815320000|2022-07-03 02:28:40|50.56|49.86|50.56|49.86|50.57|49.87|50.56|49.86|9
1656815330000|2022-07-03 02:28:50|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|4
1656815340000|2022-07-03 02:29:00|50.54|49.84|50.52|49.82|50.54|49.84|50.52|49.82|2
1656815350000|2022-07-03 02:29:10|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656815360000|2022-07-03 02:29:20|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1656815370000|2022-07-03 02:29:30|50.52|49.82|50.53|49.83|50.54|49.84|50.52|49.82|4
1656815390000|2022-07-03 02:29:50|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1656815400000|2022-07-03 02:30:00|50.52|49.82|50.52|49.82|50.53|49.83|50.52|49.82|9
1656815410000|2022-07-03 02:30:10|50.53|49.83|50.54|49.84|50.54|49.84|50.52|49.82|3
1656815420000|2022-07-03 02:30:20|50.53|49.83|50.55|49.85|50.55|49.85|50.53|49.83|5
1656815440000|2022-07-03 02:30:40|50.54|49.84|50.57|49.87|50.57|49.87|50.54|49.84|8
1656815450000|2022-07-03 02:30:50|50.56|49.86|50.57|49.87|50.58|49.88|50.56|49.86|4
1656815460000|2022-07-03 02:31:00|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656815470000|2022-07-03 02:31:10|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|6
1656815480000|2022-07-03 02:31:20|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|14
1656815490000|2022-07-03 02:31:30|50.55|49.85|50.54|49.84|50.56|49.86|50.54|49.84|6
1656815500000|2022-07-03 02:31:40|50.55|49.85|50.53|49.83|50.55|49.85|50.53|49.83|9
1656815510000|2022-07-03 02:31:50|50.52|49.82|50.52|49.82|50.52|49.82|50.51|49.81|3
1656815520000|2022-07-03 02:32:00|50.51|49.81|50.52|49.82|50.52|49.82|50.51|49.81|2
1656815540000|2022-07-03 02:32:20|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|3
1656815550000|2022-07-03 02:32:30|50.52|49.82|50.54|49.84|50.54|49.84|50.51|49.81|5
1656815560000|2022-07-03 02:32:40|50.53|49.83|50.56|49.86|50.56|49.86|50.53|49.83|4
1656815570000|2022-07-03 02:32:50|50.57|49.87|50.58|49.88|50.58|49.88|50.56|49.86|4
1656815580000|2022-07-03 02:33:00|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|2
1656815590000|2022-07-03 02:33:10|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|3
1656815600000|2022-07-03 02:33:20|50.56|49.86|50.56|49.86|50.57|49.87|50.56|49.86|5
1656815610000|2022-07-03 02:33:30|50.57|49.87|50.57|49.87|50.57|49.87|50.56|49.86|7
1656815620000|2022-07-03 02:33:40|50.58|49.88|50.56|49.86|50.58|49.88|50.56|49.86|5
1656815630000|2022-07-03 02:33:50|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656815640000|2022-07-03 02:34:00|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|4
1656815650000|2022-07-03 02:34:10|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|10
1656815660000|2022-07-03 02:34:20|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656815700000|2022-07-03 02:35:00|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656815760000|2022-07-03 02:36:00|50.56|49.86|50.59|49.89|50.59|49.89|50.55|49.85|8
1656815770000|2022-07-03 02:36:10|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|4
1656815780000|2022-07-03 02:36:20|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|2
1656815820000|2022-07-03 02:37:00|50.58|49.88|50.58|49.88|50.59|49.89|50.58|49.88|9
1656815830000|2022-07-03 02:37:10|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656815870000|2022-07-03 02:37:50|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656815900000|2022-07-03 02:38:20|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656815920000|2022-07-03 02:38:40|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656815940000|2022-07-03 02:39:00|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656815950000|2022-07-03 02:39:10|50.63|49.93|50.63|49.93|50.63|49.93|50.63|49.93|1
1656815970000|2022-07-03 02:39:30|50.64|49.94|50.63|49.93|50.64|49.94|50.63|49.93|2
1656815980000|2022-07-03 02:39:40|50.62|49.92|50.63|49.93|50.63|49.93|50.62|49.92|4
1656815990000|2022-07-03 02:39:50|50.62|49.92|50.62|49.92|50.62|49.92|50.61|49.91|3
1656816020000|2022-07-03 02:40:20|50.63|49.93|50.63|49.93|50.63|49.93|50.62|49.92|3
1656816030000|2022-07-03 02:40:30|50.62|49.92|50.62|49.92|50.62|49.92|50.62|49.92|1
1656816140000|2022-07-03 02:42:20|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|6
1656816150000|2022-07-03 02:42:30|50.63|49.93|50.62|49.92|50.63|49.93|50.62|49.92|10
1656816160000|2022-07-03 02:42:40|50.63|49.93|50.63|49.93|50.64|49.94|50.62|49.92|13
1656816170000|2022-07-03 02:42:50|50.64|49.94|50.64|49.94|50.64|49.94|50.64|49.94|1
1656816180000|2022-07-03 02:43:00|50.62|49.92|50.64|49.94|50.64|49.94|50.62|49.92|7
1656816190000|2022-07-03 02:43:10|50.65|49.95|50.64|49.94|50.65|49.95|50.64|49.94|6
1656816200000|2022-07-03 02:43:20|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656816210000|2022-07-03 02:43:30|50.64|49.94|50.64|49.94|50.64|49.94|50.63|49.93|5
1656816220000|2022-07-03 02:43:40|50.63|49.93|50.64|49.94|50.64|49.94|50.63|49.93|2
1656816230000|2022-07-03 02:43:50|50.65|49.95|50.65|49.95|50.65|49.95|50.65|49.95|1
1656816240000|2022-07-03 02:44:00|50.66|49.96|50.66|49.96|50.66|49.96|50.66|49.96|1
1656816280000|2022-07-03 02:44:40|50.67|49.97|50.68|49.98|50.68|49.98|50.66|49.96|5
1656816290000|2022-07-03 02:44:50|50.69|49.99|50.7|50|50.7|50|50.69|49.99|2
1656816300000|2022-07-03 02:45:00|50.71|50.01|50.7|50|50.71|50.01|50.7|50|6
1656816310000|2022-07-03 02:45:10|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1656816320000|2022-07-03 02:45:20|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1656816330000|2022-07-03 02:45:30|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656816340000|2022-07-03 02:45:40|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656816360000|2022-07-03 02:46:00|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656816370000|2022-07-03 02:46:10|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656816380000|2022-07-03 02:46:20|50.74|50.04|50.76|50.06|50.76|50.06|50.74|50.04|3
1656816390000|2022-07-03 02:46:30|50.77|50.07|50.8|50.1|50.81|50.11|50.77|50.07|8
1656816400000|2022-07-03 02:46:40|50.79|50.09|50.79|50.09|50.79|50.09|50.78|50.08|3
1656816410000|2022-07-03 02:46:50|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656816430000|2022-07-03 02:47:10|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656816440000|2022-07-03 02:47:20|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|6
1656816450000|2022-07-03 02:47:30|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|9
1656816460000|2022-07-03 02:47:40|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|4
1656816520000|2022-07-03 02:48:40|50.8|50.1|50.77|50.07|50.81|50.11|50.77|50.07|11
1656816530000|2022-07-03 02:48:50|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|4
1656816540000|2022-07-03 02:49:00|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656816560000|2022-07-03 02:49:20|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|7
1656816570000|2022-07-03 02:49:30|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|12
1656816580000|2022-07-03 02:49:40|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|5
1656816710000|2022-07-03 02:51:50|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|6
1656816780000|2022-07-03 02:53:00|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|13
1656816790000|2022-07-03 02:53:10|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|5
1656816810000|2022-07-03 02:53:30|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|4
1656816830000|2022-07-03 02:53:50|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|5
1656816840000|2022-07-03 02:54:00|50.8|50.1|50.77|50.07|50.8|50.1|50.77|50.07|6
1656816850000|2022-07-03 02:54:10|50.78|50.08|50.74|50.04|50.78|50.08|50.74|50.04|11
1656816870000|2022-07-03 02:54:30|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|2
1656816880000|2022-07-03 02:54:40|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|2
1656816900000|2022-07-03 02:55:00|50.73|50.03|50.72|50.02|50.73|50.03|50.72|50.02|14
1656816910000|2022-07-03 02:55:10|50.73|50.03|50.72|50.02|50.73|50.03|50.72|50.02|12
1656816920000|2022-07-03 02:55:20|50.73|50.03|50.74|50.04|50.74|50.04|50.72|50.02|6
1656816940000|2022-07-03 02:55:40|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|2
1656816950000|2022-07-03 02:55:50|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656816960000|2022-07-03 02:56:00|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656816970000|2022-07-03 02:56:10|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656816990000|2022-07-03 02:56:30|50.75|50.05|50.77|50.07|50.78|50.08|50.75|50.05|5
1656817000000|2022-07-03 02:56:40|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656817010000|2022-07-03 02:56:50|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656817040000|2022-07-03 02:57:20|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656817050000|2022-07-03 02:57:30|50.77|50.07|50.79|50.09|50.8|50.1|50.77|50.07|4
1656817070000|2022-07-03 02:57:50|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656817120000|2022-07-03 02:58:40|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|4
1656817130000|2022-07-03 02:58:50|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656817170000|2022-07-03 02:59:30|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656817180000|2022-07-03 02:59:40|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656817190000|2022-07-03 02:59:50|50.76|50.06|50.77|50.07|50.77|50.07|50.76|50.06|4
1656817200000|2022-07-03 03:00:00|50.76|50.06|50.75|50.05|50.77|50.07|50.75|50.05|8
1656817210000|2022-07-03 03:00:10|50.74|50.04|50.75|50.05|50.75|50.05|50.74|50.04|4
1656817220000|2022-07-03 03:00:20|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|3
1656817230000|2022-07-03 03:00:30|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656817240000|2022-07-03 03:00:40|50.74|50.04|50.71|50.01|50.74|50.04|50.71|50.01|4
1656817250000|2022-07-03 03:00:50|50.7|50|50.7|50|50.7|50|50.68|49.98|5
1656817260000|2022-07-03 03:01:00|50.71|50.01|50.73|50.03|50.73|50.03|50.71|50.01|3
1656817290000|2022-07-03 03:01:30|50.72|50.02|50.72|50.02|50.73|50.03|50.72|50.02|5
1656817320000|2022-07-03 03:02:00|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|4
1656817330000|2022-07-03 03:02:10|50.75|50.05|50.77|50.07|50.77|50.07|50.75|50.05|3
1656817340000|2022-07-03 03:02:20|50.76|50.06|50.75|50.05|50.76|50.06|50.75|50.05|2
1656817350000|2022-07-03 03:02:30|50.76|50.06|50.77|50.07|50.77|50.07|50.76|50.06|2
1656817360000|2022-07-03 03:02:40|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656817370000|2022-07-03 03:02:50|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656817390000|2022-07-03 03:03:10|50.77|50.07|50.74|50.04|50.77|50.07|50.74|50.04|8
1656817400000|2022-07-03 03:03:20|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|4
1656817430000|2022-07-03 03:03:50|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656817440000|2022-07-03 03:04:00|50.77|50.07|50.76|50.06|50.77|50.07|50.76|50.06|4
1656817450000|2022-07-03 03:04:10|50.77|50.07|50.76|50.06|50.77|50.07|50.76|50.06|2
1656817480000|2022-07-03 03:04:40|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656817500000|2022-07-03 03:05:00|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656817510000|2022-07-03 03:05:10|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|2
1656817520000|2022-07-03 03:05:20|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656817530000|2022-07-03 03:05:30|50.73|50.03|50.73|50.03|50.74|50.04|50.73|50.03|3
1656817560000|2022-07-03 03:06:00|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|3
1656817570000|2022-07-03 03:06:10|50.73|50.03|50.73|50.03|50.74|50.04|50.73|50.03|5
1656817580000|2022-07-03 03:06:20|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|4
1656817600000|2022-07-03 03:06:40|50.74|50.04|50.74|50.04|50.75|50.05|50.73|50.03|7
1656817610000|2022-07-03 03:06:50|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|7
1656817620000|2022-07-03 03:07:00|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|3
1656817630000|2022-07-03 03:07:10|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|3
1656817680000|2022-07-03 03:08:00|50.76|50.06|50.77|50.07|50.77|50.07|50.76|50.06|2
1656817700000|2022-07-03 03:08:20|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656817740000|2022-07-03 03:09:00|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|6
1656817750000|2022-07-03 03:09:10|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656817760000|2022-07-03 03:09:20|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|2
1656817770000|2022-07-03 03:09:30|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656817790000|2022-07-03 03:09:50|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|2
1656817800000|2022-07-03 03:10:00|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656817810000|2022-07-03 03:10:10|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656817820000|2022-07-03 03:10:20|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656817830000|2022-07-03 03:10:30|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656817840000|2022-07-03 03:10:40|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656817860000|2022-07-03 03:11:00|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656817870000|2022-07-03 03:11:10|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656817900000|2022-07-03 03:11:40|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656817910000|2022-07-03 03:11:50|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|2
1656817920000|2022-07-03 03:12:00|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656817930000|2022-07-03 03:12:10|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656817940000|2022-07-03 03:12:20|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656817950000|2022-07-03 03:12:30|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|6
1656817980000|2022-07-03 03:13:00|50.77|50.07|50.77|50.07|50.77|50.07|50.77|50.07|1
1656817990000|2022-07-03 03:13:10|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|4
1656818030000|2022-07-03 03:13:50|50.76|50.06|50.73|50.03|50.76|50.06|50.73|50.03|4
1656818040000|2022-07-03 03:14:00|50.71|50.01|50.69|49.99|50.71|50.01|50.69|49.99|3
1656818050000|2022-07-03 03:14:10|50.7|50|50.68|49.98|50.7|50|50.68|49.98|5
1656818060000|2022-07-03 03:14:20|50.67|49.97|50.61|49.91|50.67|49.97|50.6|49.9|12
1656818070000|2022-07-03 03:14:30|50.62|49.92|50.62|49.92|50.62|49.92|50.6|49.9|4
1656818090000|2022-07-03 03:14:50|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656818100000|2022-07-03 03:15:00|50.6|49.9|50.59|49.89|50.61|49.91|50.59|49.89|4
1656818110000|2022-07-03 03:15:10|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|2
1656818120000|2022-07-03 03:15:20|50.6|49.9|50.65|49.95|50.65|49.95|50.6|49.9|8
1656818130000|2022-07-03 03:15:30|50.66|49.96|50.69|49.99|50.69|49.99|50.65|49.95|6
1656818140000|2022-07-03 03:15:40|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|6
1656818150000|2022-07-03 03:15:50|50.68|49.98|50.69|49.99|50.69|49.99|50.68|49.98|2
1656818160000|2022-07-03 03:16:00|50.68|49.98|50.67|49.97|50.69|49.99|50.67|49.97|4
1656818170000|2022-07-03 03:16:10|50.68|49.98|50.68|49.98|50.68|49.98|50.67|49.97|3
1656818180000|2022-07-03 03:16:20|50.67|49.97|50.68|49.98|50.69|49.99|50.67|49.97|4
1656818190000|2022-07-03 03:16:30|50.69|49.99|50.69|49.99|50.69|49.99|50.68|49.98|9
1656818200000|2022-07-03 03:16:40|50.7|50|50.7|50|50.7|50|50.7|50|1
1656818220000|2022-07-03 03:17:00|50.69|49.99|50.72|50.02|50.72|50.02|50.69|49.99|4
1656818230000|2022-07-03 03:17:10|50.73|50.03|50.72|50.02|50.73|50.03|50.72|50.02|2
1656818240000|2022-07-03 03:17:20|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|3
1656818250000|2022-07-03 03:17:30|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656818260000|2022-07-03 03:17:40|50.7|50|50.7|50|50.7|50|50.7|50|1
1656818280000|2022-07-03 03:18:00|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656818290000|2022-07-03 03:18:10|50.7|50|50.7|50|50.7|50|50.7|50|1
1656818300000|2022-07-03 03:18:20|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|4
1656818310000|2022-07-03 03:18:30|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|4
1656818320000|2022-07-03 03:18:40|50.73|50.03|50.72|50.02|50.73|50.03|50.71|50.01|4
1656818340000|2022-07-03 03:19:00|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1656818360000|2022-07-03 03:19:20|50.74|50.04|50.75|50.05|50.75|50.05|50.74|50.04|2
1656818400000|2022-07-03 03:20:00|50.76|50.06|50.76|50.06|50.76|50.06|50.76|50.06|1
1656818410000|2022-07-03 03:20:10|50.75|50.05|50.76|50.06|50.76|50.06|50.75|50.05|2
1656818420000|2022-07-03 03:20:20|50.75|50.05|50.74|50.04|50.76|50.06|50.74|50.04|5
1656818430000|2022-07-03 03:20:30|50.75|50.05|50.73|50.03|50.75|50.05|50.73|50.03|5
1656818440000|2022-07-03 03:20:40|50.74|50.04|50.73|50.03|50.74|50.04|50.73|50.03|4
1656818450000|2022-07-03 03:20:50|50.72|50.02|50.73|50.03|50.73|50.03|50.72|50.02|10
1656818460000|2022-07-03 03:21:00|50.72|50.02|50.74|50.04|50.74|50.04|50.72|50.02|7
1656818470000|2022-07-03 03:21:10|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656818520000|2022-07-03 03:22:00|50.74|50.04|50.74|50.04|50.75|50.05|50.74|50.04|3
1656818540000|2022-07-03 03:22:20|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|2
1656818550000|2022-07-03 03:22:30|50.73|50.03|50.73|50.03|50.73|50.03|50.72|50.02|3
1656818560000|2022-07-03 03:22:40|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656818570000|2022-07-03 03:22:50|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1656818580000|2022-07-03 03:23:00|50.71|50.01|50.71|50.01|50.71|50.01|50.7|50|5
1656818590000|2022-07-03 03:23:10|50.72|50.02|50.72|50.02|50.72|50.02|50.72|50.02|1
1656818610000|2022-07-03 03:23:30|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1656818620000|2022-07-03 03:23:40|50.71|50.01|50.74|50.04|50.74|50.04|50.71|50.01|4
1656818640000|2022-07-03 03:24:00|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656818660000|2022-07-03 03:24:20|50.72|50.02|50.71|50.01|50.72|50.02|50.71|50.01|2
1656818670000|2022-07-03 03:24:30|50.7|50|50.7|50|50.7|50|50.7|50|1
1656818700000|2022-07-03 03:25:00|50.69|49.99|50.69|49.99|50.69|49.99|50.69|49.99|1
1656818720000|2022-07-03 03:25:20|50.7|50|50.7|50|50.7|50|50.7|50|1
1656818730000|2022-07-03 03:25:30|50.69|49.99|50.69|49.99|50.7|50|50.69|49.99|5
1656818800000|2022-07-03 03:26:40|50.7|50|50.7|50|50.7|50|50.69|49.99|3
1656818810000|2022-07-03 03:26:50|50.71|50.01|50.72|50.02|50.72|50.02|50.71|50.01|2
1656818820000|2022-07-03 03:27:00|50.73|50.03|50.73|50.03|50.73|50.03|50.72|50.02|3
1656818830000|2022-07-03 03:27:10|50.74|50.04|50.75|50.05|50.75|50.05|50.74|50.04|2
1656818840000|2022-07-03 03:27:20|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656818860000|2022-07-03 03:27:40|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|3
1656818870000|2022-07-03 03:27:50|50.77|50.07|50.78|50.08|50.79|50.09|50.77|50.07|13
1656818880000|2022-07-03 03:28:00|50.77|50.07|50.77|50.07|50.78|50.08|50.77|50.07|7
1656818890000|2022-07-03 03:28:10|50.78|50.08|50.77|50.07|50.78|50.08|50.77|50.07|4
1656818910000|2022-07-03 03:28:30|50.78|50.08|50.74|50.04|50.78|50.08|50.74|50.04|7
1656818920000|2022-07-03 03:28:40|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|8
1656818950000|2022-07-03 03:29:10|50.73|50.03|50.74|50.04|50.74|50.04|50.73|50.03|2
1656818960000|2022-07-03 03:29:20|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656818970000|2022-07-03 03:29:30|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656818990000|2022-07-03 03:29:50|50.75|50.05|50.75|50.05|50.75|50.05|50.75|50.05|1
1656819000000|2022-07-03 03:30:00|50.76|50.06|50.76|50.06|50.76|50.06|50.75|50.05|9
1656819010000|2022-07-03 03:30:10|50.75|50.05|50.76|50.06|50.77|50.07|50.75|50.05|16
1656819020000|2022-07-03 03:30:20|50.75|50.05|50.74|50.04|50.75|50.05|50.74|50.04|2
1656819050000|2022-07-03 03:30:50|50.73|50.03|50.73|50.03|50.73|50.03|50.73|50.03|1
1656819070000|2022-07-03 03:31:10|50.74|50.04|50.74|50.04|50.74|50.04|50.73|50.03|5
1656819080000|2022-07-03 03:31:20|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|3
1656819120000|2022-07-03 03:32:00|50.74|50.04|50.74|50.04|50.74|50.04|50.74|50.04|1
1656819130000|2022-07-03 03:32:10|50.75|50.05|50.75|50.05|50.75|50.05|50.74|50.04|11
1656819140000|2022-07-03 03:32:20|50.74|50.04|50.74|50.04|50.75|50.05|50.74|50.04|7
1656819150000|2022-07-03 03:32:30|50.75|50.05|50.75|50.05|50.76|50.06|50.75|50.05|3
1656819160000|2022-07-03 03:32:40|50.74|50.04|50.76|50.06|50.77|50.07|50.74|50.04|4
1656819170000|2022-07-03 03:32:50|50.77|50.07|50.76|50.06|50.77|50.07|50.76|50.06|6
1656819180000|2022-07-03 03:33:00|50.77|50.07|50.75|50.05|50.77|50.07|50.75|50.05|3
1656819190000|2022-07-03 03:33:10|50.76|50.06|50.79|50.09|50.8|50.1|50.76|50.06|9
1656819200000|2022-07-03 03:33:20|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|4
1656819220000|2022-07-03 03:33:40|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|3
1656819250000|2022-07-03 03:34:10|50.82|50.12|50.84|50.14|50.84|50.14|50.81|50.11|6
1656819260000|2022-07-03 03:34:20|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656819270000|2022-07-03 03:34:30|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|8
1656819280000|2022-07-03 03:34:40|50.82|50.12|50.81|50.11|50.83|50.13|50.81|50.11|14
1656819290000|2022-07-03 03:34:50|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|3
1656819300000|2022-07-03 03:35:00|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656819310000|2022-07-03 03:35:10|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|2
1656819320000|2022-07-03 03:35:20|50.79|50.09|50.79|50.09|50.8|50.1|50.78|50.08|7
1656819330000|2022-07-03 03:35:30|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|3
1656819340000|2022-07-03 03:35:40|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656819350000|2022-07-03 03:35:50|50.78|50.08|50.78|50.08|50.78|50.08|50.78|50.08|1
1656819360000|2022-07-03 03:36:00|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656819430000|2022-07-03 03:37:10|50.8|50.1|50.84|50.14|50.84|50.14|50.8|50.1|6
1656819460000|2022-07-03 03:37:40|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|5
1656819490000|2022-07-03 03:38:10|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656819500000|2022-07-03 03:38:20|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656819530000|2022-07-03 03:38:50|50.84|50.14|50.83|50.13|50.85|50.15|50.83|50.13|4
1656819540000|2022-07-03 03:39:00|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656819560000|2022-07-03 03:39:20|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656819570000|2022-07-03 03:39:30|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656819580000|2022-07-03 03:39:40|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656819590000|2022-07-03 03:39:50|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|7
1656819600000|2022-07-03 03:40:00|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656819610000|2022-07-03 03:40:10|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656819630000|2022-07-03 03:40:30|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656819640000|2022-07-03 03:40:40|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656819650000|2022-07-03 03:40:50|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656819660000|2022-07-03 03:41:00|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656819670000|2022-07-03 03:41:10|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656819680000|2022-07-03 03:41:20|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656819710000|2022-07-03 03:41:50|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|4
1656819720000|2022-07-03 03:42:00|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|6
1656819730000|2022-07-03 03:42:10|50.89|50.19|50.89|50.19|50.9|50.2|50.89|50.19|5
1656819740000|2022-07-03 03:42:20|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656819760000|2022-07-03 03:42:40|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656819780000|2022-07-03 03:43:00|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656819790000|2022-07-03 03:43:10|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|4
1656819800000|2022-07-03 03:43:20|50.85|50.15|50.88|50.18|50.88|50.18|50.84|50.14|8
1656819810000|2022-07-03 03:43:30|50.87|50.17|50.88|50.18|50.88|50.18|50.86|50.16|8
1656819820000|2022-07-03 03:43:40|50.89|50.19|50.87|50.17|50.89|50.19|50.87|50.17|7
1656819840000|2022-07-03 03:44:00|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|4
1656819850000|2022-07-03 03:44:10|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656819860000|2022-07-03 03:44:20|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656819870000|2022-07-03 03:44:30|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|6
1656819900000|2022-07-03 03:45:00|50.85|50.15|50.83|50.13|50.86|50.16|50.83|50.13|7
1656819910000|2022-07-03 03:45:10|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|6
1656819920000|2022-07-03 03:45:20|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|5
1656819930000|2022-07-03 03:45:30|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|2
1656819940000|2022-07-03 03:45:40|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|2
1656819950000|2022-07-03 03:45:50|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656819960000|2022-07-03 03:46:00|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|4
1656819970000|2022-07-03 03:46:10|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|2
1656819980000|2022-07-03 03:46:20|50.8|50.1|50.79|50.09|50.8|50.1|50.79|50.09|2
1656820000000|2022-07-03 03:46:40|50.78|50.08|50.79|50.09|50.79|50.09|50.78|50.08|6
1656820010000|2022-07-03 03:46:50|50.78|50.08|50.78|50.08|50.78|50.08|50.77|50.07|3
1656820020000|2022-07-03 03:47:00|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656820030000|2022-07-03 03:47:10|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|11
1656820040000|2022-07-03 03:47:20|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|8
1656820060000|2022-07-03 03:47:40|50.79|50.09|50.8|50.1|50.8|50.1|50.79|50.09|2
1656820070000|2022-07-03 03:47:50|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1656820080000|2022-07-03 03:48:00|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1656820110000|2022-07-03 03:48:30|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|3
1656820120000|2022-07-03 03:48:40|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|3
1656820140000|2022-07-03 03:49:00|50.79|50.09|50.81|50.11|50.81|50.11|50.79|50.09|3
1656820160000|2022-07-03 03:49:20|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|12
1656820170000|2022-07-03 03:49:30|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|4
1656820180000|2022-07-03 03:49:40|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|4
1656820190000|2022-07-03 03:49:50|50.82|50.12|50.86|50.16|50.86|50.16|50.82|50.12|7
1656820200000|2022-07-03 03:50:00|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656820220000|2022-07-03 03:50:20|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|4
1656820230000|2022-07-03 03:50:30|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|6
1656820250000|2022-07-03 03:50:50|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|3
1656820350000|2022-07-03 03:52:30|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656820380000|2022-07-03 03:53:00|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656820420000|2022-07-03 03:53:40|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|5
1656820430000|2022-07-03 03:53:50|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|11
1656820450000|2022-07-03 03:54:10|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656820470000|2022-07-03 03:54:30|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|3
1656820490000|2022-07-03 03:54:50|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|6
1656820500000|2022-07-03 03:55:00|50.85|50.15|50.83|50.13|50.85|50.15|50.83|50.13|3
1656820510000|2022-07-03 03:55:10|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656820520000|2022-07-03 03:55:20|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|12
1656820530000|2022-07-03 03:55:30|50.83|50.13|50.83|50.13|50.84|50.14|50.83|50.13|13
1656820540000|2022-07-03 03:55:40|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|12
1656820550000|2022-07-03 03:55:50|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|6
1656820580000|2022-07-03 03:56:20|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|2
1656820590000|2022-07-03 03:56:30|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|2
1656820610000|2022-07-03 03:56:50|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|5
1656820620000|2022-07-03 03:57:00|50.83|50.13|50.86|50.16|50.86|50.16|50.82|50.12|6
1656820630000|2022-07-03 03:57:10|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|4
1656820660000|2022-07-03 03:57:40|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|4
1656820680000|2022-07-03 03:58:00|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656820720000|2022-07-03 03:58:40|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|6
1656820730000|2022-07-03 03:58:50|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|12
1656820740000|2022-07-03 03:59:00|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656820750000|2022-07-03 03:59:10|50.87|50.17|50.84|50.14|50.87|50.17|50.84|50.14|10
1656820760000|2022-07-03 03:59:20|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656820770000|2022-07-03 03:59:30|50.82|50.12|50.8|50.1|50.83|50.13|50.79|50.09|6
1656820780000|2022-07-03 03:59:40|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|7
1656820790000|2022-07-03 03:59:50|50.8|50.1|50.78|50.08|50.8|50.1|50.78|50.08|3
1656820800000|2022-07-03 04:00:00|50.79|50.09|50.8|50.1|50.8|50.1|50.77|50.07|5
1656820810000|2022-07-03 04:00:10|50.79|50.09|50.82|50.12|50.84|50.14|50.79|50.09|8
1656820820000|2022-07-03 04:00:20|50.81|50.11|50.83|50.13|50.83|50.13|50.81|50.11|3
1656820830000|2022-07-03 04:00:30|50.81|50.11|50.81|50.11|50.82|50.12|50.81|50.11|3
1656820840000|2022-07-03 04:00:40|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|12
1656820860000|2022-07-03 04:01:00|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|4
1656820870000|2022-07-03 04:01:10|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|6
1656820880000|2022-07-03 04:01:20|50.82|50.12|50.82|50.12|50.82|50.12|50.81|50.11|15
1656820900000|2022-07-03 04:01:40|50.81|50.11|50.82|50.12|50.82|50.12|50.81|50.11|2
1656820910000|2022-07-03 04:01:50|50.81|50.11|50.84|50.14|50.84|50.14|50.81|50.11|13
1656820920000|2022-07-03 04:02:00|50.83|50.13|50.85|50.15|50.86|50.16|50.83|50.13|9
1656820930000|2022-07-03 04:02:10|50.86|50.16|50.84|50.14|50.86|50.16|50.84|50.14|17
1656820950000|2022-07-03 04:02:30|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|5
1656820960000|2022-07-03 04:02:40|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656820970000|2022-07-03 04:02:50|50.85|50.15|50.87|50.17|50.87|50.17|50.84|50.14|7
1656820980000|2022-07-03 04:03:00|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656820990000|2022-07-03 04:03:10|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|4
1656821000000|2022-07-03 04:03:20|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|3
1656821010000|2022-07-03 04:03:30|50.85|50.15|50.84|50.14|50.86|50.16|50.84|50.14|4
1656821020000|2022-07-03 04:03:40|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|3
1656821040000|2022-07-03 04:04:00|50.84|50.14|50.86|50.16|50.86|50.16|50.84|50.14|5
1656821050000|2022-07-03 04:04:10|50.85|50.15|50.86|50.16|50.86|50.16|50.85|50.15|2
1656821060000|2022-07-03 04:04:20|50.85|50.15|50.84|50.14|50.86|50.16|50.84|50.14|6
1656821070000|2022-07-03 04:04:30|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656821080000|2022-07-03 04:04:40|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|10
1656821090000|2022-07-03 04:04:50|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|3
1656821100000|2022-07-03 04:05:00|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656821110000|2022-07-03 04:05:10|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656821120000|2022-07-03 04:05:20|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656821130000|2022-07-03 04:05:30|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656821140000|2022-07-03 04:05:40|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656821150000|2022-07-03 04:05:50|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656821160000|2022-07-03 04:06:00|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656821180000|2022-07-03 04:06:20|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|4
1656821190000|2022-07-03 04:06:30|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|6
1656821200000|2022-07-03 04:06:40|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656821220000|2022-07-03 04:07:00|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656821230000|2022-07-03 04:07:10|50.86|50.16|50.87|50.17|50.87|50.17|50.85|50.15|8
1656821240000|2022-07-03 04:07:20|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656821260000|2022-07-03 04:07:40|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656821270000|2022-07-03 04:07:50|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656821280000|2022-07-03 04:08:00|50.87|50.17|50.89|50.19|50.89|50.19|50.87|50.17|7
1656821290000|2022-07-03 04:08:10|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|15
1656821300000|2022-07-03 04:08:20|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656821310000|2022-07-03 04:08:30|50.88|50.18|50.86|50.16|50.88|50.18|50.86|50.16|6
1656821320000|2022-07-03 04:08:40|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|2
1656821330000|2022-07-03 04:08:50|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656821360000|2022-07-03 04:09:20|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656821370000|2022-07-03 04:09:30|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656821380000|2022-07-03 04:09:40|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656821390000|2022-07-03 04:09:50|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|8
1656821400000|2022-07-03 04:10:00|50.86|50.16|50.86|50.16|50.87|50.17|50.86|50.16|11
1656821410000|2022-07-03 04:10:10|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|3
1656821420000|2022-07-03 04:10:20|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|4
1656821430000|2022-07-03 04:10:30|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656821450000|2022-07-03 04:10:50|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|4
1656821460000|2022-07-03 04:11:00|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|2
1656821490000|2022-07-03 04:11:30|50.86|50.16|50.87|50.17|50.87|50.17|50.86|50.16|4
1656821520000|2022-07-03 04:12:00|50.88|50.18|50.89|50.19|50.89|50.19|50.87|50.17|10
1656821530000|2022-07-03 04:12:10|50.88|50.18|50.92|50.22|50.93|50.23|50.88|50.18|9
1656821540000|2022-07-03 04:12:20|50.93|50.23|50.91|50.21|50.93|50.23|50.91|50.21|11
1656821550000|2022-07-03 04:12:30|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1656821560000|2022-07-03 04:12:40|50.91|50.21|50.91|50.21|50.91|50.21|50.9|50.2|5
1656821570000|2022-07-03 04:12:50|50.9|50.2|50.9|50.2|50.9|50.2|50.9|50.2|1
1656821590000|2022-07-03 04:13:10|50.91|50.21|50.91|50.21|50.91|50.21|50.9|50.2|3
1656821630000|2022-07-03 04:13:50|50.9|50.2|50.91|50.21|50.91|50.21|50.9|50.2|2
1656821640000|2022-07-03 04:14:00|50.92|50.22|50.92|50.22|50.92|50.22|50.92|50.22|1
1656821650000|2022-07-03 04:14:10|50.91|50.21|50.9|50.2|50.91|50.21|50.9|50.2|2
1656821670000|2022-07-03 04:14:30|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656821700000|2022-07-03 04:15:00|50.9|50.2|50.9|50.2|50.9|50.2|50.89|50.19|3
1656821740000|2022-07-03 04:15:40|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|3
1656821750000|2022-07-03 04:15:50|50.88|50.18|50.86|50.16|50.89|50.19|50.86|50.16|7
1656821820000|2022-07-03 04:17:00|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656821840000|2022-07-03 04:17:20|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|6
1656821850000|2022-07-03 04:17:30|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656821860000|2022-07-03 04:17:40|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|4
1656821870000|2022-07-03 04:17:50|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656821900000|2022-07-03 04:18:20|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|5
1656821910000|2022-07-03 04:18:30|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|2
1656821920000|2022-07-03 04:18:40|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|4
1656821930000|2022-07-03 04:18:50|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656821940000|2022-07-03 04:19:00|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656821990000|2022-07-03 04:19:50|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|3
1656822000000|2022-07-03 04:20:00|50.87|50.17|50.87|50.17|50.87|50.17|50.86|50.16|5
1656822030000|2022-07-03 04:20:30|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656822040000|2022-07-03 04:20:40|50.85|50.15|50.85|50.15|50.86|50.16|50.85|50.15|11
1656822050000|2022-07-03 04:20:50|50.86|50.16|50.84|50.14|50.86|50.16|50.84|50.14|7
1656822060000|2022-07-03 04:21:00|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|3
1656822100000|2022-07-03 04:21:40|50.84|50.14|50.83|50.13|50.84|50.14|50.83|50.13|8
1656822110000|2022-07-03 04:21:50|50.84|50.14|50.85|50.15|50.86|50.16|50.84|50.14|4
1656822120000|2022-07-03 04:22:00|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|3
1656822130000|2022-07-03 04:22:10|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|2
1656822140000|2022-07-03 04:22:20|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|6
1656822160000|2022-07-03 04:22:40|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|3
1656822180000|2022-07-03 04:23:00|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656822210000|2022-07-03 04:23:30|50.85|50.15|50.85|50.15|50.85|50.15|50.84|50.14|3
1656822240000|2022-07-03 04:24:00|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656822260000|2022-07-03 04:24:20|50.87|50.17|50.85|50.15|50.87|50.17|50.85|50.15|7
1656822270000|2022-07-03 04:24:30|50.86|50.16|50.86|50.16|50.86|50.16|50.85|50.15|5
1656822280000|2022-07-03 04:24:40|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656822300000|2022-07-03 04:25:00|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|4
1656822310000|2022-07-03 04:25:10|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|2
1656822320000|2022-07-03 04:25:20|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656822330000|2022-07-03 04:25:30|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|2
1656822340000|2022-07-03 04:25:40|50.89|50.19|50.89|50.19|50.89|50.19|50.88|50.18|3
1656822350000|2022-07-03 04:25:50|50.9|50.2|50.92|50.22|50.92|50.22|50.9|50.2|3
1656822360000|2022-07-03 04:26:00|50.91|50.21|50.9|50.2|50.91|50.21|50.89|50.19|6
1656822370000|2022-07-03 04:26:10|50.89|50.19|50.9|50.2|50.9|50.2|50.89|50.19|2
1656822390000|2022-07-03 04:26:30|50.89|50.19|50.89|50.19|50.9|50.2|50.89|50.19|3
1656822430000|2022-07-03 04:27:10|50.88|50.18|50.88|50.18|50.88|50.18|50.87|50.17|3
1656822470000|2022-07-03 04:27:50|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|2
1656822480000|2022-07-03 04:28:00|50.89|50.19|50.88|50.18|50.89|50.19|50.88|50.18|10
1656822490000|2022-07-03 04:28:10|50.87|50.17|50.86|50.16|50.87|50.17|50.86|50.16|8
1656822500000|2022-07-03 04:28:20|50.87|50.17|50.87|50.17|50.87|50.17|50.87|50.17|1
1656822510000|2022-07-03 04:28:30|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656822540000|2022-07-03 04:29:00|50.84|50.14|50.84|50.14|50.84|50.14|50.84|50.14|1
1656822550000|2022-07-03 04:29:10|50.85|50.15|50.85|50.15|50.85|50.15|50.85|50.15|1
1656822560000|2022-07-03 04:29:20|50.86|50.16|50.86|50.16|50.86|50.16|50.86|50.16|1
1656822630000|2022-07-03 04:30:30|50.84|50.14|50.84|50.14|50.85|50.15|50.84|50.14|3
1656822640000|2022-07-03 04:30:40|50.83|50.13|50.84|50.14|50.84|50.14|50.83|50.13|2
1656822650000|2022-07-03 04:30:50|50.83|50.13|50.81|50.11|50.83|50.13|50.8|50.1|6
1656822660000|2022-07-03 04:31:00|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|3
1656822700000|2022-07-03 04:31:40|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656822710000|2022-07-03 04:31:50|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656822720000|2022-07-03 04:32:00|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|8
1656822730000|2022-07-03 04:32:10|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|4
1656822740000|2022-07-03 04:32:20|50.79|50.09|50.79|50.09|50.8|50.1|50.79|50.09|3
1656822750000|2022-07-03 04:32:30|50.8|50.1|50.8|50.1|50.8|50.1|50.8|50.1|1
1656822760000|2022-07-03 04:32:40|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656822780000|2022-07-03 04:33:00|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|5
1656822790000|2022-07-03 04:33:10|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1656822820000|2022-07-03 04:33:40|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656822830000|2022-07-03 04:33:50|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|3
1656822860000|2022-07-03 04:34:20|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|2
1656822900000|2022-07-03 04:35:00|50.77|50.07|50.78|50.08|50.78|50.08|50.77|50.07|2
1656822910000|2022-07-03 04:35:10|50.79|50.09|50.82|50.12|50.82|50.12|50.78|50.08|10
1656822920000|2022-07-03 04:35:20|50.83|50.13|50.82|50.12|50.83|50.13|50.82|50.12|8
1656822930000|2022-07-03 04:35:30|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656822940000|2022-07-03 04:35:40|50.84|50.14|50.83|50.13|50.84|50.14|50.82|50.12|8
1656822950000|2022-07-03 04:35:50|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|2
1656822960000|2022-07-03 04:36:00|50.82|50.12|50.8|50.1|50.83|50.13|50.8|50.1|5
1656822980000|2022-07-03 04:36:20|50.81|50.11|50.8|50.1|50.81|50.11|50.8|50.1|2
1656823000000|2022-07-03 04:36:40|50.79|50.09|50.79|50.09|50.79|50.09|50.79|50.09|1
1656823040000|2022-07-03 04:37:20|50.8|50.1|50.81|50.11|50.81|50.11|50.8|50.1|2
1656823060000|2022-07-03 04:37:40|50.8|50.1|50.8|50.1|50.81|50.11|50.8|50.1|13
1656823070000|2022-07-03 04:37:50|50.81|50.11|50.81|50.11|50.81|50.11|50.8|50.1|5
1656823110000|2022-07-03 04:38:30|50.82|50.12|50.84|50.14|50.84|50.14|50.82|50.12|5
1656823120000|2022-07-03 04:38:40|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|2
1656823130000|2022-07-03 04:38:50|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656823150000|2022-07-03 04:39:10|50.84|50.14|50.87|50.17|50.87|50.17|50.83|50.13|6
1656823160000|2022-07-03 04:39:20|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|4
1656823170000|2022-07-03 04:39:30|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656823190000|2022-07-03 04:39:50|50.84|50.14|50.84|50.14|50.86|50.16|50.83|50.13|6
1656823200000|2022-07-03 04:40:00|50.85|50.15|50.89|50.19|50.89|50.19|50.85|50.15|4
1656823210000|2022-07-03 04:40:10|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|2
1656823220000|2022-07-03 04:40:20|50.88|50.18|50.88|50.18|50.89|50.19|50.88|50.18|3
1656823230000|2022-07-03 04:40:30|50.89|50.19|50.87|50.17|50.89|50.19|50.87|50.17|9
1656823240000|2022-07-03 04:40:40|50.88|50.18|50.87|50.17|50.88|50.18|50.87|50.17|4
1656823250000|2022-07-03 04:40:50|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656823260000|2022-07-03 04:41:00|50.87|50.17|50.88|50.18|50.88|50.18|50.87|50.17|4
1656823290000|2022-07-03 04:41:30|50.89|50.19|50.89|50.19|50.89|50.19|50.89|50.19|1
1656823320000|2022-07-03 04:42:00|50.9|50.2|50.89|50.19|50.9|50.2|50.89|50.19|2
1656823340000|2022-07-03 04:42:20|50.88|50.18|50.89|50.19|50.89|50.19|50.88|50.18|2
1656823380000|2022-07-03 04:43:00|50.88|50.18|50.88|50.18|50.88|50.18|50.88|50.18|1
1656823390000|2022-07-03 04:43:10|50.87|50.17|50.85|50.15|50.88|50.18|50.85|50.15|5
1656823400000|2022-07-03 04:43:20|50.84|50.14|50.82|50.12|50.85|50.15|50.82|50.12|6
1656823410000|2022-07-03 04:43:30|50.83|50.13|50.83|50.13|50.83|50.13|50.82|50.12|3
1656823430000|2022-07-03 04:43:50|50.82|50.12|50.82|50.12|50.83|50.13|50.82|50.12|3
1656823440000|2022-07-03 04:44:00|50.83|50.13|50.83|50.13|50.83|50.13|50.83|50.13|1
1656823450000|2022-07-03 04:44:10|50.82|50.12|50.83|50.13|50.83|50.13|50.82|50.12|2
1656823500000|2022-07-03 04:45:00|50.82|50.12|50.82|50.12|50.82|50.12|50.82|50.12|1
1656823520000|2022-07-03 04:45:20|50.81|50.11|50.81|50.11|50.81|50.11|50.81|50.11|1
1656823530000|2022-07-03 04:45:30|50.82|50.12|50.81|50.11|50.82|50.12|50.81|50.11|4
1656823540000|2022-07-03 04:45:40|50.82|50.12|50.8|50.1|50.82|50.12|50.79|50.09|5
1656823550000|2022-07-03 04:45:50|50.79|50.09|50.78|50.08|50.79|50.09|50.78|50.08|4
1656823570000|2022-07-03 04:46:10|50.79|50.09|50.78|50.08|50.79|50.09|50.77|50.07|3
1656823580000|2022-07-03 04:46:20|50.77|50.07|50.75|50.05|50.78|50.08|50.75|50.05|7
1656823590000|2022-07-03 04:46:30|50.72|50.02|50.72|50.02|50.73|50.03|50.72|50.02|3
1656823600000|2022-07-03 04:46:40|50.73|50.03|50.72|50.02|50.73|50.03|50.72|50.02|2
1656823610000|2022-07-03 04:46:50|50.71|50.01|50.7|50|50.72|50.02|50.69|49.99|9
1656823620000|2022-07-03 04:47:00|50.71|50.01|50.69|49.99|50.71|50.01|50.69|49.99|9
1656823630000|2022-07-03 04:47:10|50.7|50|50.72|50.02|50.72|50.02|50.7|50|3
1656823640000|2022-07-03 04:47:20|50.71|50.01|50.7|50|50.71|50.01|50.7|50|2
1656823660000|2022-07-03 04:47:40|50.69|49.99|50.65|49.95|50.69|49.99|50.65|49.95|5
1656823670000|2022-07-03 04:47:50|50.66|49.96|50.64|49.94|50.66|49.96|50.63|49.93|12
1656823680000|2022-07-03 04:48:00|50.65|49.95|50.62|49.92|50.65|49.95|50.62|49.92|4
1656823690000|2022-07-03 04:48:10|50.61|49.91|50.61|49.91|50.61|49.91|50.61|49.91|1
1656823700000|2022-07-03 04:48:20|50.59|49.89|50.57|49.87|50.59|49.89|50.57|49.87|6
1656823710000|2022-07-03 04:48:30|50.58|49.88|50.59|49.89|50.59|49.89|50.58|49.88|2
1656823730000|2022-07-03 04:48:50|50.6|49.9|50.6|49.9|50.61|49.91|50.6|49.9|5
1656823740000|2022-07-03 04:49:00|50.61|49.91|50.59|49.89|50.61|49.91|50.59|49.89|3
1656823750000|2022-07-03 04:49:10|50.58|49.88|50.53|49.83|50.58|49.88|50.53|49.83|10
1656823760000|2022-07-03 04:49:20|50.52|49.82|50.52|49.82|50.54|49.84|50.52|49.82|7
1656823770000|2022-07-03 04:49:30|50.51|49.81|50.44|49.74|50.52|49.82|50.44|49.74|16
1656823780000|2022-07-03 04:49:40|50.45|49.75|50.43|49.73|50.45|49.75|50.42|49.72|8
1656823790000|2022-07-03 04:49:50|50.42|49.72|50.42|49.72|50.43|49.73|50.41|49.71|4
1656823800000|2022-07-03 04:50:00|50.43|49.73|50.34|49.64|50.43|49.73|50.34|49.64|11
1656823810000|2022-07-03 04:50:10|50.33|49.63|50.28|49.58|50.33|49.63|50.28|49.58|9
1656823820000|2022-07-03 04:50:20|50.27|49.57|50.26|49.56|50.27|49.57|50.25|49.55|12
1656823830000|2022-07-03 04:50:30|50.25|49.55|50.24|49.54|50.27|49.57|50.24|49.54|12
1656823840000|2022-07-03 04:50:40|50.23|49.53|50.19|49.49|50.24|49.54|50.19|49.49|11
1656823850000|2022-07-03 04:50:50|50.2|49.5|50.2|49.5|50.21|49.51|50.2|49.5|3
1656823860000|2022-07-03 04:51:00|50.19|49.49|50.19|49.49|50.2|49.5|50.18|49.48|14
1656823870000|2022-07-03 04:51:10|50.18|49.48|50.19|49.49|50.2|49.5|50.18|49.48|6
1656823880000|2022-07-03 04:51:20|50.18|49.48|50.1|49.4|50.18|49.48|50.09|49.39|12
1656823890000|2022-07-03 04:51:30|50.09|49.39|50.02|49.32|50.09|49.39|50|49.3|14
1656823900000|2022-07-03 04:51:40|50.03|49.33|50.03|49.33|50.04|49.34|50.03|49.33|7
1656823910000|2022-07-03 04:51:50|50.04|49.34|50.06|49.36|50.06|49.36|50.04|49.34|9
1656823920000|2022-07-03 04:52:00|50.05|49.35|50|49.3|50.05|49.35|49.99|49.29|14
1656823930000|2022-07-03 04:52:10|50.01|49.31|50.01|49.31|50.01|49.31|49.99|49.29|9
1656823940000|2022-07-03 04:52:20|50|49.3|49.99|49.29|50|49.3|49.97|49.27|8
1656823950000|2022-07-03 04:52:30|49.98|49.28|49.96|49.26|49.99|49.29|49.95|49.25|13
1656823960000|2022-07-03 04:52:40|49.95|49.25|49.97|49.27|49.97|49.27|49.94|49.24|9
1656823970000|2022-07-03 04:52:50|49.98|49.28|49.96|49.26|49.98|49.28|49.96|49.26|3
1656823980000|2022-07-03 04:53:00|49.97|49.27|50.03|49.33|50.03|49.33|49.96|49.26|11
1656823990000|2022-07-03 04:53:10|50.02|49.32|50.03|49.33|50.03|49.33|50.02|49.32|2
1656824000000|2022-07-03 04:53:20|50.02|49.32|50.07|49.37|50.07|49.37|50.02|49.32|8
1656824010000|2022-07-03 04:53:30|50.06|49.36|50.03|49.33|50.07|49.37|50.03|49.33|7
1656824020000|2022-07-03 04:53:40|50.02|49.32|50.03|49.33|50.03|49.33|50.02|49.32|2
1656824030000|2022-07-03 04:53:50|50.04|49.34|50.07|49.37|50.07|49.37|50.04|49.34|6
1656824040000|2022-07-03 04:54:00|50.08|49.38|50.05|49.35|50.08|49.38|50.04|49.34|10
1656824050000|2022-07-03 04:54:10|50.04|49.34|50.01|49.31|50.05|49.35|50.01|49.31|12
1656824060000|2022-07-03 04:54:20|50|49.3|49.91|49.21|50.01|49.31|49.91|49.21|22
1656824070000|2022-07-03 04:54:30|49.92|49.22|49.63|48.93|49.92|49.22|49.62|48.92|21
1656824080000|2022-07-03 04:54:40|49.64|48.94|49.68|48.98|49.7|49|49.62|48.92|16
1656824090000|2022-07-03 04:54:50|49.69|48.99|49.61|48.91|49.69|48.99|49.61|48.91|18
1656824100000|2022-07-03 04:55:00|49.62|48.92|49.63|48.93|49.63|48.93|49.6|48.9|14
1656824110000|2022-07-03 04:55:10|49.62|48.92|49.62|48.92|49.62|48.92|49.61|48.91|13
1656824120000|2022-07-03 04:55:20|49.61|48.91|49.68|48.98|49.68|48.98|49.6|48.9|18
1656824130000|2022-07-03 04:55:30|49.67|48.97|49.65|48.95|49.69|48.99|49.65|48.95|13
1656824140000|2022-07-03 04:55:40|49.66|48.96|49.58|48.88|49.66|48.96|49.58|48.88|11
1656824150000|2022-07-03 04:55:50|49.59|48.89|49.5|48.8|49.59|48.89|49.5|48.8|12
1656824160000|2022-07-03 04:56:00|49.49|48.79|49.5|48.8|49.5|48.8|49.47|48.77|12
1656824170000|2022-07-03 04:56:10|49.51|48.81|49.61|48.91|49.61|48.91|49.51|48.81|17
1656824180000|2022-07-03 04:56:20|49.6|48.9|49.59|48.89|49.6|48.9|49.57|48.87|14
1656824190000|2022-07-03 04:56:30|49.6|48.9|49.73|49.03|49.74|49.04|49.6|48.9|18
1656824200000|2022-07-03 04:56:40|49.74|49.04|49.78|49.08|49.79|49.09|49.74|49.04|19
1656824210000|2022-07-03 04:56:50|49.79|49.09|49.84|49.14|49.87|49.17|49.79|49.09|13
1656824220000|2022-07-03 04:57:00|49.85|49.15|49.77|49.07|49.86|49.16|49.76|49.06|25
1656824230000|2022-07-03 04:57:10|49.76|49.06|49.76|49.06|49.78|49.08|49.72|49.02|18
1656824240000|2022-07-03 04:57:20|49.75|49.05|49.71|49.01|49.75|49.05|49.71|49.01|5
1656824250000|2022-07-03 04:57:30|49.7|49|49.76|49.06|49.76|49.06|49.7|49|9
1656824260000|2022-07-03 04:57:40|49.77|49.07|49.87|49.17|49.89|49.19|49.77|49.07|22
1656824270000|2022-07-03 04:57:50|49.86|49.16|49.93|49.23|49.93|49.23|49.86|49.16|13
1656824280000|2022-07-03 04:58:00|49.94|49.24|50.06|49.36|50.06|49.36|49.94|49.24|17
1656824290000|2022-07-03 04:58:10|50.07|49.37|50.27|49.57|50.27|49.57|50.07|49.37|23
1656824300000|2022-07-03 04:58:20|50.26|49.56|50.49|49.79|50.49|49.79|50.26|49.56|23
1656824310000|2022-07-03 04:58:30|50.48|49.78|50.46|49.76|50.51|49.81|50.46|49.76|17
1656824320000|2022-07-03 04:58:40|50.44|49.74|50.33|49.63|50.44|49.74|50.31|49.61|24
1656824330000|2022-07-03 04:58:50|50.32|49.62|50.25|49.55|50.33|49.63|50.25|49.55|18
1656824340000|2022-07-03 04:59:00|50.26|49.56|50.31|49.61|50.33|49.63|50.25|49.55|13
1656824350000|2022-07-03 04:59:10|50.32|49.62|50.34|49.64|50.37|49.67|50.31|49.61|19
1656824360000|2022-07-03 04:59:20|50.35|49.65|50.36|49.66|50.38|49.68|50.35|49.65|14
1656824370000|2022-07-03 04:59:30|50.35|49.65|50.37|49.67|50.37|49.67|50.35|49.65|9
1656824380000|2022-07-03 04:59:40|50.38|49.68|50.38|49.68|50.4|49.7|50.35|49.65|11
1656824390000|2022-07-03 04:59:50|50.39|49.69|50.53|49.83|50.53|49.83|50.39|49.69|14
1656824400000|2022-07-03 05:00:00|50.54|49.84|50.57|49.87|50.57|49.87|50.54|49.84|10
1656824410000|2022-07-03 05:00:10|50.59|49.89|50.66|49.96|50.68|49.98|50.59|49.89|20
1656824420000|2022-07-03 05:00:20|50.67|49.97|50.77|50.07|50.77|50.07|50.67|49.97|20
1656824430000|2022-07-03 05:00:30|50.78|50.08|50.93|50.23|50.93|50.23|50.78|50.08|16
1656824440000|2022-07-03 05:00:40|50.94|50.24|50.95|50.25|50.99|50.29|50.94|50.24|18
1656824450000|2022-07-03 05:00:50|50.94|50.24|50.88|50.18|50.94|50.24|50.87|50.17|11
1656824460000|2022-07-03 05:01:00|50.89|50.19|50.87|50.17|50.93|50.23|50.87|50.17|18
1656824470000|2022-07-03 05:01:10|50.85|50.15|50.72|50.02|50.85|50.15|50.72|50.02|16
1656824480000|2022-07-03 05:01:20|50.71|50.01|50.81|50.11|50.82|50.12|50.71|50.01|18
1656824490000|2022-07-03 05:01:30|50.82|50.12|50.76|50.06|50.82|50.12|50.74|50.04|11
1656824500000|2022-07-03 05:01:40|50.75|50.05|50.66|49.96|50.76|50.06|50.66|49.96|11
1656824510000|2022-07-03 05:01:50|50.67|49.97|50.66|49.96|50.68|49.98|50.64|49.94|13
1656824520000|2022-07-03 05:02:00|50.67|49.97|50.67|49.97|50.69|49.99|50.65|49.95|17
1656824530000|2022-07-03 05:02:10|50.66|49.96|50.64|49.94|50.68|49.98|50.64|49.94|11
1656824540000|2022-07-03 05:02:20|50.65|49.95|50.57|49.87|50.65|49.95|50.57|49.87|16
1656824550000|2022-07-03 05:02:30|50.56|49.86|50.52|49.82|50.56|49.86|50.51|49.81|12
1656824560000|2022-07-03 05:02:40|50.53|49.83|50.66|49.96|50.66|49.96|50.52|49.82|20
1656824570000|2022-07-03 05:02:50|50.67|49.97|50.67|49.97|50.67|49.97|50.66|49.96|11
1656824580000|2022-07-03 05:03:00|50.68|49.98|50.75|50.05|50.75|50.05|50.67|49.97|14
1656824590000|2022-07-03 05:03:10|50.74|50.04|50.81|50.11|50.84|50.14|50.74|50.04|15
1656824600000|2022-07-03 05:03:20|50.82|50.12|50.85|50.15|50.88|50.18|50.82|50.12|20
1656824610000|2022-07-03 05:03:30|50.84|50.14|50.78|50.08|50.85|50.15|50.78|50.08|24
1656824620000|2022-07-03 05:03:40|50.79|50.09|50.73|50.03|50.79|50.09|50.72|50.02|9
1656824630000|2022-07-03 05:03:50|50.74|50.04|50.77|50.07|50.77|50.07|50.74|50.04|8
1656824640000|2022-07-03 05:04:00|50.78|50.08|50.78|50.08|50.81|50.11|50.77|50.07|14
1656824650000|2022-07-03 05:04:10|50.79|50.09|50.77|50.07|50.8|50.1|50.76|50.06|16
1656824660000|2022-07-03 05:04:20|50.76|50.06|50.75|50.05|50.77|50.07|50.74|50.04|12
1656824670000|2022-07-03 05:04:30|50.74|50.04|50.73|50.03|50.75|50.05|50.73|50.03|18
1656824680000|2022-07-03 05:04:40|50.74|50.04|50.78|50.08|50.79|50.09|50.73|50.03|13
1656824690000|2022-07-03 05:04:50|50.76|50.06|50.78|50.08|50.79|50.09|50.76|50.06|9
1656824700000|2022-07-03 05:05:00|50.79|50.09|50.77|50.07|50.79|50.09|50.77|50.07|5
1656824710000|2022-07-03 05:05:10|50.78|50.08|50.7|50|50.79|50.09|50.69|49.99|17
1656824720000|2022-07-03 05:05:20|50.71|50.01|50.77|50.07|50.77|50.07|50.71|50.01|13
1656824730000|2022-07-03 05:05:30|50.78|50.08|50.83|50.13|50.84|50.14|50.77|50.07|10
1656824740000|2022-07-03 05:05:40|50.82|50.12|50.79|50.09|50.83|50.13|50.76|50.06|16
1656824750000|2022-07-03 05:05:50|50.8|50.1|50.8|50.1|50.8|50.1|50.79|50.09|7
1656824760000|2022-07-03 05:06:00|50.81|50.11|50.8|50.1|50.82|50.12|50.79|50.09|5
1656824770000|2022-07-03 05:06:10|50.81|50.11|50.84|50.14|50.85|50.15|50.81|50.11|15
1656824780000|2022-07-03 05:06:20|50.85|50.15|50.86|50.16|50.88|50.18|50.85|50.15|12
1656824790000|2022-07-03 05:06:30|50.85|50.15|50.85|50.15|50.88|50.18|50.84|50.14|15
1656824800000|2022-07-03 05:06:40|50.84|50.14|50.85|50.15|50.85|50.15|50.84|50.14|2
1656824810000|2022-07-03 05:06:50|50.84|50.14|50.83|50.13|50.84|50.14|50.82|50.12|10
1656824820000|2022-07-03 05:07:00|50.84|50.14|50.82|50.12|50.86|50.16|50.82|50.12|14
1656824830000|2022-07-03 05:07:10|50.84|50.14|50.79|50.09|50.84|50.14|50.78|50.08|13
1656824840000|2022-07-03 05:07:20|50.78|50.08|50.76|50.06|50.79|50.09|50.74|50.04|14
1656824850000|2022-07-03 05:07:30|50.75|50.05|50.77|50.07|50.77|50.07|50.74|50.04|15
1656824860000|2022-07-03 05:07:40|50.76|50.06|50.71|50.01|50.77|50.07|50.71|50.01|9
1656824870000|2022-07-03 05:07:50|50.68|49.98|50.72|50.02|50.73|50.03|50.68|49.98|13
1656824880000|2022-07-03 05:08:00|50.71|50.01|50.7|50|50.72|50.02|50.67|49.97|15
1656824890000|2022-07-03 05:08:10|50.69|49.99|50.71|50.01|50.72|50.02|50.69|49.99|12
1656824900000|2022-07-03 05:08:20|50.72|50.02|50.72|50.02|50.72|50.02|50.71|50.01|7
1656824910000|2022-07-03 05:08:30|50.73|50.03|50.81|50.11|50.81|50.11|50.73|50.03|11
1656824920000|2022-07-03 05:08:40|50.82|50.12|50.81|50.11|50.83|50.13|50.81|50.11|4
1656824930000|2022-07-03 05:08:50|50.82|50.12|50.82|50.12|50.82|50.12|50.8|50.1|15
1656824940000|2022-07-03 05:09:00|50.81|50.11|50.83|50.13|50.83|50.13|50.81|50.11|15
1656824950000|2022-07-03 05:09:10|50.84|50.14|50.85|50.15|50.86|50.16|50.84|50.14|11
1656824960000|2022-07-03 05:09:20|50.86|50.16|50.85|50.15|50.86|50.16|50.85|50.15|2
1656824970000|2022-07-03 05:09:30|50.86|50.16|50.86|50.16|50.87|50.17|50.85|50.15|5
1656824980000|2022-07-03 05:09:40|50.85|50.15|50.84|50.14|50.85|50.15|50.84|50.14|6
1656824990000|2022-07-03 05:09:50|50.85|50.15|50.84|50.14|50.86|50.16|50.83|50.13|13
1656825000000|2022-07-03 05:10:00|50.85|50.15|50.84|50.14|50.86|50.16|50.83|50.13|10
1656825010000|2022-07-03 05:10:10|50.83|50.13|50.81|50.11|50.84|50.14|50.81|50.11|7
1656825020000|2022-07-03 05:10:20|50.8|50.1|50.79|50.09|50.81|50.11|50.78|50.08|12
1656825030000|2022-07-03 05:10:30|50.78|50.08|50.78|50.08|50.79|50.09|50.78|50.08|5
1656825040000|2022-07-03 05:10:40|50.79|50.09|50.75|50.05|50.79|50.09|50.73|50.03|14
1656825050000|2022-07-03 05:10:50|50.74|50.04|50.74|50.04|50.74|50.04|50.72|50.02|14
1656825060000|2022-07-03 05:11:00|50.73|50.03|50.72|50.02|50.73|50.03|50.71|50.01|4
1656825070000|2022-07-03 05:11:10|50.71|50.01|50.67|49.97|50.71|50.01|50.66|49.96|10
1656825080000|2022-07-03 05:11:20|50.66|49.96|50.6|49.9|50.66|49.96|50.6|49.9|13
1656825090000|2022-07-03 05:11:30|50.59|49.89|50.62|49.92|50.62|49.92|50.58|49.88|8
1656825100000|2022-07-03 05:11:40|50.63|49.93|50.66|49.96|50.69|49.99|50.63|49.93|11
1656825110000|2022-07-03 05:11:50|50.65|49.95|50.68|49.98|50.68|49.98|50.65|49.95|8
1656825120000|2022-07-03 05:12:00|50.69|49.99|50.67|49.97|50.69|49.99|50.67|49.97|3
1656825130000|2022-07-03 05:12:10|50.66|49.96|50.66|49.96|50.67|49.97|50.66|49.96|13
1656825140000|2022-07-03 05:12:20|50.67|49.97|50.68|49.98|50.68|49.98|50.66|49.96|8
1656825150000|2022-07-03 05:12:30|50.7|50|50.67|49.97|50.7|50|50.66|49.96|10
1656825160000|2022-07-03 05:12:40|50.66|49.96|50.64|49.94|50.66|49.96|50.63|49.93|6
1656825170000|2022-07-03 05:12:50|50.63|49.93|50.61|49.91|50.63|49.93|50.61|49.91|6
1656825180000|2022-07-03 05:13:00|50.62|49.92|50.57|49.87|50.62|49.92|50.56|49.86|11
1656825190000|2022-07-03 05:13:10|50.55|49.85|50.56|49.86|50.58|49.88|50.54|49.84|16
1656825200000|2022-07-03 05:13:20|50.55|49.85|50.54|49.84|50.55|49.85|50.53|49.83|10
1656825210000|2022-07-03 05:13:30|50.53|49.83|50.54|49.84|50.55|49.85|50.53|49.83|8
1656825220000|2022-07-03 05:13:40|50.55|49.85|50.6|49.9|50.6|49.9|50.54|49.84|12
1656825230000|2022-07-03 05:13:50|50.61|49.91|50.6|49.9|50.62|49.92|50.6|49.9|6
1656825240000|2022-07-03 05:14:00|50.59|49.89|50.59|49.89|50.62|49.92|50.58|49.88|11
1656825250000|2022-07-03 05:14:10|50.58|49.88|50.57|49.87|50.59|49.89|50.57|49.87|8
1656825260000|2022-07-03 05:14:20|50.56|49.86|50.57|49.87|50.59|49.89|50.56|49.86|9
1656825270000|2022-07-03 05:14:30|50.58|49.88|50.57|49.87|50.59|49.89|50.56|49.86|10
1656825280000|2022-07-03 05:14:40|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|3
1656825290000|2022-07-03 05:14:50|50.57|49.87|50.56|49.86|50.57|49.87|50.56|49.86|8
1656825300000|2022-07-03 05:15:00|50.57|49.87|50.55|49.85|50.57|49.87|50.55|49.85|13
1656825310000|2022-07-03 05:15:10|50.54|49.84|50.51|49.81|50.54|49.84|50.51|49.81|9
1656825320000|2022-07-03 05:15:20|50.52|49.82|50.47|49.77|50.52|49.82|50.47|49.77|12
1656825330000|2022-07-03 05:15:30|50.46|49.76|50.45|49.75|50.47|49.77|50.44|49.74|12
1656825340000|2022-07-03 05:15:40|50.44|49.74|50.39|49.69|50.45|49.75|50.38|49.68|10
1656825350000|2022-07-03 05:15:50|50.38|49.68|50.44|49.74|50.44|49.74|50.37|49.67|18
1656825360000|2022-07-03 05:16:00|50.43|49.73|50.39|49.69|50.43|49.73|50.39|49.69|11
1656825370000|2022-07-03 05:16:10|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656825380000|2022-07-03 05:16:20|50.41|49.71|50.4|49.7|50.42|49.72|50.4|49.7|10
1656825390000|2022-07-03 05:16:30|50.41|49.71|50.38|49.68|50.41|49.71|50.37|49.67|8
1656825400000|2022-07-03 05:16:40|50.39|49.69|50.37|49.67|50.39|49.69|50.37|49.67|9
1656825410000|2022-07-03 05:16:50|50.36|49.66|50.35|49.65|50.38|49.68|50.35|49.65|16
1656825420000|2022-07-03 05:17:00|50.36|49.66|50.36|49.66|50.38|49.68|50.34|49.64|15
1656825430000|2022-07-03 05:17:10|50.35|49.65|50.41|49.71|50.41|49.71|50.35|49.65|13
1656825440000|2022-07-03 05:17:20|50.42|49.72|50.41|49.71|50.43|49.73|50.4|49.7|12
1656825450000|2022-07-03 05:17:30|50.4|49.7|50.34|49.64|50.4|49.7|50.34|49.64|6
1656825460000|2022-07-03 05:17:40|50.33|49.63|50.31|49.61|50.33|49.63|50.3|49.6|8
1656825470000|2022-07-03 05:17:50|50.3|49.6|50.3|49.6|50.31|49.61|50.3|49.6|9
1656825480000|2022-07-03 05:18:00|50.31|49.61|50.38|49.68|50.38|49.68|50.27|49.57|22
1656825490000|2022-07-03 05:18:10|50.4|49.7|50.52|49.82|50.52|49.82|50.39|49.69|18
1656825500000|2022-07-03 05:18:20|50.53|49.83|50.54|49.84|50.59|49.89|50.53|49.83|20
1656825510000|2022-07-03 05:18:30|50.55|49.85|50.43|49.73|50.55|49.85|50.43|49.73|22
1656825520000|2022-07-03 05:18:40|50.44|49.74|50.44|49.74|50.44|49.74|50.4|49.7|18
1656825530000|2022-07-03 05:18:50|50.45|49.75|50.42|49.72|50.45|49.75|50.42|49.72|8
1656825540000|2022-07-03 05:19:00|50.41|49.71|50.44|49.74|50.44|49.74|50.4|49.7|12
1656825550000|2022-07-03 05:19:10|50.43|49.73|50.41|49.71|50.44|49.74|50.41|49.71|9
1656825560000|2022-07-03 05:19:20|50.4|49.7|50.37|49.67|50.4|49.7|50.37|49.67|13
1656825570000|2022-07-03 05:19:30|50.36|49.66|50.34|49.64|50.36|49.66|50.33|49.63|11
1656825580000|2022-07-03 05:19:40|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|10
1656825590000|2022-07-03 05:19:50|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|8
1656825600000|2022-07-03 05:20:00|50.33|49.63|50.33|49.63|50.34|49.64|50.32|49.62|9
1656825610000|2022-07-03 05:20:10|50.34|49.64|50.34|49.64|50.35|49.65|50.33|49.63|7
1656825620000|2022-07-03 05:20:20|50.33|49.63|50.31|49.61|50.34|49.64|50.31|49.61|13
1656825630000|2022-07-03 05:20:30|50.32|49.62|50.32|49.62|50.32|49.62|50.31|49.61|7
1656825640000|2022-07-03 05:20:40|50.33|49.63|50.35|49.65|50.35|49.65|50.32|49.62|8
1656825650000|2022-07-03 05:20:50|50.36|49.66|50.35|49.65|50.37|49.67|50.34|49.64|10
1656825660000|2022-07-03 05:21:00|50.36|49.66|50.35|49.65|50.36|49.66|50.34|49.64|6
1656825670000|2022-07-03 05:21:10|50.36|49.66|50.37|49.67|50.37|49.67|50.35|49.65|6
1656825680000|2022-07-03 05:21:20|50.36|49.66|50.39|49.69|50.39|49.69|50.36|49.66|4
1656825690000|2022-07-03 05:21:30|50.41|49.71|50.41|49.71|50.43|49.73|50.4|49.7|13
1656825700000|2022-07-03 05:21:40|50.42|49.72|50.44|49.74|50.44|49.74|50.4|49.7|14
1656825710000|2022-07-03 05:21:50|50.43|49.73|50.44|49.74|50.45|49.75|50.42|49.72|14
1656825720000|2022-07-03 05:22:00|50.45|49.75|50.43|49.73|50.45|49.75|50.43|49.73|8
1656825730000|2022-07-03 05:22:10|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|5
1656825740000|2022-07-03 05:22:20|50.43|49.73|50.43|49.73|50.43|49.73|50.41|49.71|5
1656825750000|2022-07-03 05:22:30|50.42|49.72|50.41|49.71|50.43|49.73|50.41|49.71|4
1656825760000|2022-07-03 05:22:40|50.42|49.72|50.43|49.73|50.44|49.74|50.41|49.71|14
1656825770000|2022-07-03 05:22:50|50.44|49.74|50.44|49.74|50.47|49.77|50.43|49.73|21
1656825780000|2022-07-03 05:23:00|50.46|49.76|50.46|49.76|50.48|49.78|50.45|49.75|9
1656825790000|2022-07-03 05:23:10|50.47|49.77|50.47|49.77|50.48|49.78|50.47|49.77|11
1656825800000|2022-07-03 05:23:20|50.46|49.76|50.48|49.78|50.49|49.79|50.46|49.76|9
1656825810000|2022-07-03 05:23:30|50.47|49.77|50.43|49.73|50.48|49.78|50.43|49.73|7
1656825820000|2022-07-03 05:23:40|50.44|49.74|50.42|49.72|50.44|49.74|50.4|49.7|13
1656825830000|2022-07-03 05:23:50|50.41|49.71|50.41|49.71|50.42|49.72|50.4|49.7|7
1656825840000|2022-07-03 05:24:00|50.4|49.7|50.42|49.72|50.43|49.73|50.4|49.7|5
1656825850000|2022-07-03 05:24:10|50.41|49.71|50.4|49.7|50.42|49.72|50.4|49.7|6
1656825860000|2022-07-03 05:24:20|50.41|49.71|50.36|49.66|50.41|49.71|50.35|49.65|9
1656825870000|2022-07-03 05:24:30|50.35|49.65|50.36|49.66|50.37|49.67|50.33|49.63|9
1656825880000|2022-07-03 05:24:40|50.35|49.65|50.35|49.65|50.35|49.65|50.33|49.63|4
1656825890000|2022-07-03 05:24:50|50.34|49.64|50.34|49.64|50.35|49.65|50.33|49.63|7
1656825900000|2022-07-03 05:25:00|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|12
1656825910000|2022-07-03 05:25:10|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|2
1656825920000|2022-07-03 05:25:20|50.37|49.67|50.36|49.66|50.37|49.67|50.34|49.64|6
1656825930000|2022-07-03 05:25:30|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|13
1656825940000|2022-07-03 05:25:40|50.36|49.66|50.37|49.67|50.37|49.67|50.35|49.65|8
1656825950000|2022-07-03 05:25:50|50.35|49.65|50.36|49.66|50.37|49.67|50.35|49.65|4
1656825970000|2022-07-03 05:26:10|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|9
1656825980000|2022-07-03 05:26:20|50.34|49.64|50.32|49.62|50.35|49.65|50.32|49.62|5
1656825990000|2022-07-03 05:26:30|50.3|49.6|50.31|49.61|50.32|49.62|50.3|49.6|8
1656826000000|2022-07-03 05:26:40|50.32|49.62|50.32|49.62|50.33|49.63|50.32|49.62|7
1656826010000|2022-07-03 05:26:50|50.33|49.63|50.29|49.59|50.33|49.63|50.29|49.59|11
1656826020000|2022-07-03 05:27:00|50.28|49.58|50.27|49.57|50.28|49.58|50.24|49.54|5
1656826030000|2022-07-03 05:27:10|50.28|49.58|50.33|49.63|50.34|49.64|50.27|49.57|14
1656826040000|2022-07-03 05:27:20|50.32|49.62|50.28|49.58|50.32|49.62|50.28|49.58|7
1656826050000|2022-07-03 05:27:30|50.29|49.59|50.27|49.57|50.29|49.59|50.27|49.57|15
1656826060000|2022-07-03 05:27:40|50.28|49.58|50.3|49.6|50.3|49.6|50.27|49.57|17
1656826070000|2022-07-03 05:27:50|50.29|49.59|50.28|49.58|50.29|49.59|50.27|49.57|6
1656826080000|2022-07-03 05:28:00|50.29|49.59|50.27|49.57|50.29|49.59|50.27|49.57|15
1656826090000|2022-07-03 05:28:10|50.26|49.56|50.27|49.57|50.28|49.58|50.26|49.56|8
1656826100000|2022-07-03 05:28:20|50.28|49.58|50.27|49.57|50.28|49.58|50.27|49.57|6
1656826110000|2022-07-03 05:28:30|50.26|49.56|50.25|49.55|50.28|49.58|50.25|49.55|7
1656826120000|2022-07-03 05:28:40|50.26|49.56|50.23|49.53|50.26|49.56|50.23|49.53|12
1656826130000|2022-07-03 05:28:50|50.22|49.52|50.23|49.53|50.24|49.54|50.22|49.52|11
1656826140000|2022-07-03 05:29:00|50.22|49.52|50.21|49.51|50.23|49.53|50.21|49.51|6
1656826150000|2022-07-03 05:29:10|50.22|49.52|50.2|49.5|50.23|49.53|50.2|49.5|11
1656826160000|2022-07-03 05:29:20|50.19|49.49|50.19|49.49|50.2|49.5|50.18|49.48|15
1656826170000|2022-07-03 05:29:30|50.2|49.5|50.14|49.44|50.2|49.5|50.14|49.44|17
1656826180000|2022-07-03 05:29:40|50.13|49.43|50.17|49.47|50.18|49.48|50.12|49.42|11
1656826190000|2022-07-03 05:29:50|50.18|49.48|50.17|49.47|50.18|49.48|50.14|49.44|13
1656826200000|2022-07-03 05:30:00|50.16|49.46|50.16|49.46|50.2|49.5|50.15|49.45|15
1656826210000|2022-07-03 05:30:10|50.17|49.47|50.16|49.46|50.17|49.47|50.15|49.45|8
1656826220000|2022-07-03 05:30:20|50.17|49.47|50.15|49.45|50.17|49.47|50.14|49.44|14
1656826230000|2022-07-03 05:30:30|50.16|49.46|50.16|49.46|50.17|49.47|50.15|49.45|7
1656826240000|2022-07-03 05:30:40|50.17|49.47|50.19|49.49|50.19|49.49|50.17|49.47|9
1656826250000|2022-07-03 05:30:50|50.18|49.48|50.21|49.51|50.22|49.52|50.18|49.48|8
1656826260000|2022-07-03 05:31:00|50.2|49.5|50.21|49.51|50.22|49.52|50.2|49.5|10
1656826270000|2022-07-03 05:31:10|50.22|49.52|50.23|49.53|50.23|49.53|50.2|49.5|10
1656826280000|2022-07-03 05:31:20|50.22|49.52|50.22|49.52|50.23|49.53|50.21|49.51|9
1656826290000|2022-07-03 05:31:30|50.21|49.51|50.2|49.5|50.22|49.52|50.2|49.5|4
1656826300000|2022-07-03 05:31:40|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|8
1656826310000|2022-07-03 05:31:50|50.19|49.49|50.19|49.49|50.2|49.5|50.19|49.49|5
1656826320000|2022-07-03 05:32:00|50.18|49.48|50.15|49.45|50.19|49.49|50.15|49.45|8
1656826330000|2022-07-03 05:32:10|50.13|49.43|50.15|49.45|50.15|49.45|50.13|49.43|14
1656826340000|2022-07-03 05:32:20|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|5
1656826350000|2022-07-03 05:32:30|50.15|49.45|50.13|49.43|50.15|49.45|50.13|49.43|5
1656826360000|2022-07-03 05:32:40|50.12|49.42|50.1|49.4|50.13|49.43|50.1|49.4|11
1656826370000|2022-07-03 05:32:50|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|6
1656826380000|2022-07-03 05:33:00|50.09|49.39|50.08|49.38|50.09|49.39|50.06|49.36|13
1656826390000|2022-07-03 05:33:10|50.09|49.39|50.09|49.39|50.1|49.4|50.08|49.38|5
1656826400000|2022-07-03 05:33:20|50.1|49.4|50.05|49.35|50.1|49.4|50.04|49.34|12
1656826410000|2022-07-03 05:33:30|50.04|49.34|50.05|49.35|50.05|49.35|50.03|49.33|10
1656826420000|2022-07-03 05:33:40|50.04|49.34|50.03|49.33|50.05|49.35|50.03|49.33|8
1656826430000|2022-07-03 05:33:50|50.04|49.34|50.04|49.34|50.04|49.34|50.03|49.33|3
1656826440000|2022-07-03 05:34:00|50.03|49.33|50.03|49.33|50.03|49.33|50.02|49.32|11
1656826450000|2022-07-03 05:34:10|50.04|49.34|50|49.3|50.04|49.34|50|49.3|7
1656826460000|2022-07-03 05:34:20|50.01|49.31|50|49.3|50.03|49.33|50|49.3|8
1656826470000|2022-07-03 05:34:30|49.98|49.28|49.97|49.27|49.99|49.29|49.96|49.26|10
1656826480000|2022-07-03 05:34:40|49.96|49.26|50.01|49.31|50.01|49.31|49.96|49.26|10
1656826490000|2022-07-03 05:34:50|50|49.3|50.01|49.31|50.03|49.33|49.99|49.29|8
1656826500000|2022-07-03 05:35:00|50|49.3|49.99|49.29|50.01|49.31|49.98|49.28|6
1656826510000|2022-07-03 05:35:10|50|49.3|50.01|49.31|50.02|49.32|49.99|49.29|14
1656826520000|2022-07-03 05:35:20|50.02|49.32|50.01|49.31|50.02|49.32|50.01|49.31|4
1656826530000|2022-07-03 05:35:30|50|49.3|50|49.3|50.01|49.31|50|49.3|9
1656826540000|2022-07-03 05:35:40|49.99|49.29|49.98|49.28|49.99|49.29|49.98|49.28|2
1656826550000|2022-07-03 05:35:50|49.97|49.27|49.99|49.29|49.99|49.29|49.97|49.27|5
1656826560000|2022-07-03 05:36:00|49.98|49.28|49.97|49.27|49.98|49.28|49.96|49.26|6
1656826570000|2022-07-03 05:36:10|49.96|49.26|49.93|49.23|49.97|49.27|49.92|49.22|12
1656826580000|2022-07-03 05:36:20|49.92|49.22|49.89|49.19|49.92|49.22|49.89|49.19|12
1656826590000|2022-07-03 05:36:30|49.9|49.2|49.91|49.21|49.91|49.21|49.89|49.19|8
1656826600000|2022-07-03 05:36:40|49.9|49.2|49.89|49.19|49.91|49.21|49.89|49.19|10
1656826610000|2022-07-03 05:36:50|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|6
1656826620000|2022-07-03 05:37:00|49.86|49.16|49.82|49.12|49.87|49.17|49.82|49.12|10
1656826630000|2022-07-03 05:37:10|49.83|49.13|49.86|49.16|49.86|49.16|49.82|49.12|9
1656826640000|2022-07-03 05:37:20|49.87|49.17|49.85|49.15|49.87|49.17|49.84|49.14|5
1656826650000|2022-07-03 05:37:30|49.84|49.14|49.82|49.12|49.85|49.15|49.82|49.12|5
1656826660000|2022-07-03 05:37:40|49.81|49.11|49.81|49.11|49.81|49.11|49.81|49.11|1
1656826680000|2022-07-03 05:38:00|49.82|49.12|49.88|49.18|49.88|49.18|49.82|49.12|6
1656826690000|2022-07-03 05:38:10|49.87|49.17|49.84|49.14|49.87|49.17|49.83|49.13|10
1656826700000|2022-07-03 05:38:20|49.83|49.13|49.87|49.17|49.87|49.17|49.83|49.13|7
1656826710000|2022-07-03 05:38:30|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|4
1656826720000|2022-07-03 05:38:40|49.86|49.16|49.86|49.16|49.87|49.17|49.85|49.15|16
1656826730000|2022-07-03 05:38:50|49.85|49.15|49.85|49.15|49.86|49.16|49.85|49.15|7
1656826740000|2022-07-03 05:39:00|49.84|49.14|49.83|49.13|49.85|49.15|49.83|49.13|6
1656826750000|2022-07-03 05:39:10|49.84|49.14|49.84|49.14|49.87|49.17|49.84|49.14|9
1656826760000|2022-07-03 05:39:20|49.85|49.15|49.85|49.15|49.87|49.17|49.84|49.14|9
1656826770000|2022-07-03 05:39:30|49.86|49.16|49.87|49.17|49.89|49.19|49.85|49.15|16
1656826780000|2022-07-03 05:39:40|49.88|49.18|49.86|49.16|49.88|49.18|49.84|49.14|12
1656826790000|2022-07-03 05:39:50|49.87|49.17|49.85|49.15|49.87|49.17|49.84|49.14|9
1656826800000|2022-07-03 05:40:00|49.84|49.14|49.83|49.13|49.84|49.14|49.83|49.13|6
1656826810000|2022-07-03 05:40:10|49.84|49.14|49.86|49.16|49.86|49.16|49.83|49.13|7
1656826820000|2022-07-03 05:40:20|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|4
1656826830000|2022-07-03 05:40:30|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1656826840000|2022-07-03 05:40:40|49.84|49.14|49.81|49.11|49.84|49.14|49.8|49.1|9
1656826850000|2022-07-03 05:40:50|49.8|49.1|49.79|49.09|49.81|49.11|49.79|49.09|4
1656826860000|2022-07-03 05:41:00|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|4
1656826870000|2022-07-03 05:41:10|49.8|49.1|49.8|49.1|49.8|49.1|49.79|49.09|11
1656826880000|2022-07-03 05:41:20|49.81|49.11|49.83|49.13|49.83|49.13|49.81|49.11|3
1656826890000|2022-07-03 05:41:30|49.82|49.12|49.8|49.1|49.82|49.12|49.8|49.1|3
1656826900000|2022-07-03 05:41:40|49.81|49.11|49.81|49.11|49.81|49.11|49.8|49.1|5
1656826910000|2022-07-03 05:41:50|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|4
1656826920000|2022-07-03 05:42:00|49.84|49.14|49.84|49.14|49.86|49.16|49.83|49.13|9
1656826930000|2022-07-03 05:42:10|49.83|49.13|49.84|49.14|49.85|49.15|49.83|49.13|10
1656826940000|2022-07-03 05:42:20|49.85|49.15|49.85|49.15|49.86|49.16|49.84|49.14|5
1656826950000|2022-07-03 05:42:30|49.84|49.14|49.85|49.15|49.85|49.15|49.83|49.13|6
1656826960000|2022-07-03 05:42:40|49.84|49.14|49.84|49.14|49.85|49.15|49.83|49.13|5
1656826970000|2022-07-03 05:42:50|49.85|49.15|49.84|49.14|49.85|49.15|49.83|49.13|6
1656826980000|2022-07-03 05:43:00|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|4
1656826990000|2022-07-03 05:43:10|49.82|49.12|49.82|49.12|49.82|49.12|49.82|49.12|1
1656827000000|2022-07-03 05:43:20|49.83|49.13|49.82|49.12|49.83|49.13|49.81|49.11|5
1656827010000|2022-07-03 05:43:30|49.81|49.11|49.82|49.12|49.82|49.12|49.81|49.11|4
1656827020000|2022-07-03 05:43:40|49.81|49.11|49.82|49.12|49.82|49.12|49.81|49.11|6
1656827030000|2022-07-03 05:43:50|49.81|49.11|49.82|49.12|49.82|49.12|49.81|49.11|2
1656827050000|2022-07-03 05:44:10|49.83|49.13|49.84|49.14|49.85|49.15|49.83|49.13|10
1656827060000|2022-07-03 05:44:20|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|10
1656827070000|2022-07-03 05:44:30|49.85|49.15|49.9|49.2|49.9|49.2|49.85|49.15|8
1656827080000|2022-07-03 05:44:40|49.89|49.19|49.89|49.19|49.9|49.2|49.89|49.19|3
1656827090000|2022-07-03 05:44:50|49.9|49.2|49.91|49.21|49.91|49.21|49.9|49.2|2
1656827100000|2022-07-03 05:45:00|49.9|49.2|49.86|49.16|49.9|49.2|49.85|49.15|11
1656827110000|2022-07-03 05:45:10|49.87|49.17|49.9|49.2|49.91|49.21|49.86|49.16|10
1656827120000|2022-07-03 05:45:20|49.91|49.21|49.92|49.22|49.92|49.22|49.91|49.21|4
1656827130000|2022-07-03 05:45:30|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|2
1656827140000|2022-07-03 05:45:40|49.93|49.23|50.01|49.31|50.01|49.31|49.93|49.23|15
1656827150000|2022-07-03 05:45:50|50|49.3|50.08|49.38|50.1|49.4|50|49.3|15
1656827160000|2022-07-03 05:46:00|50.07|49.37|50.01|49.31|50.08|49.38|50.01|49.31|9
1656827170000|2022-07-03 05:46:10|50|49.3|49.97|49.27|50|49.3|49.96|49.26|10
1656827180000|2022-07-03 05:46:20|49.98|49.28|49.94|49.24|49.99|49.29|49.94|49.24|15
1656827190000|2022-07-03 05:46:30|49.93|49.23|49.89|49.19|49.93|49.23|49.88|49.18|7
1656827200000|2022-07-03 05:46:40|49.9|49.2|49.91|49.21|49.91|49.21|49.89|49.19|14
1656827210000|2022-07-03 05:46:50|49.92|49.22|49.91|49.21|49.92|49.22|49.91|49.21|2
1656827220000|2022-07-03 05:47:00|49.92|49.22|49.92|49.22|49.92|49.22|49.91|49.21|9
1656827230000|2022-07-03 05:47:10|49.91|49.21|49.93|49.23|49.93|49.23|49.9|49.2|7
1656827240000|2022-07-03 05:47:20|49.92|49.22|49.97|49.27|49.97|49.27|49.92|49.22|11
1656827250000|2022-07-03 05:47:30|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|3
1656827260000|2022-07-03 05:47:40|49.99|49.29|50.02|49.32|50.02|49.32|49.99|49.29|7
1656827270000|2022-07-03 05:47:50|50.03|49.33|50.02|49.32|50.03|49.33|50.01|49.31|6
1656827280000|2022-07-03 05:48:00|50.01|49.31|50.06|49.36|50.07|49.37|50.01|49.31|8
1656827300000|2022-07-03 05:48:20|50.07|49.37|50.1|49.4|50.1|49.4|50.07|49.37|8
1656827310000|2022-07-03 05:48:30|50.11|49.41|50.11|49.41|50.11|49.41|50.1|49.4|7
1656827320000|2022-07-03 05:48:40|50.1|49.4|50.1|49.4|50.11|49.41|50.1|49.4|5
1656827330000|2022-07-03 05:48:50|50.11|49.41|50.11|49.41|50.15|49.45|50.09|49.39|14
1656827340000|2022-07-03 05:49:00|50.1|49.4|50.1|49.4|50.11|49.41|50.08|49.38|9
1656827350000|2022-07-03 05:49:10|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|4
1656827360000|2022-07-03 05:49:20|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|2
1656827370000|2022-07-03 05:49:30|50.11|49.41|50.09|49.39|50.11|49.41|50.08|49.38|5
1656827380000|2022-07-03 05:49:40|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|3
1656827390000|2022-07-03 05:49:50|50.07|49.37|50.02|49.32|50.07|49.37|50.02|49.32|7
1656827400000|2022-07-03 05:50:00|50.03|49.33|50.06|49.36|50.06|49.36|50.03|49.33|10
1656827410000|2022-07-03 05:50:10|50.07|49.37|50.08|49.38|50.09|49.39|50.07|49.37|4
1656827420000|2022-07-03 05:50:20|50.07|49.37|50.08|49.38|50.08|49.38|50.06|49.36|10
1656827430000|2022-07-03 05:50:30|50.07|49.37|50.08|49.38|50.1|49.4|50.07|49.37|6
1656827450000|2022-07-03 05:50:50|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656827460000|2022-07-03 05:51:00|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|4
1656827470000|2022-07-03 05:51:10|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|2
1656827480000|2022-07-03 05:51:20|50.1|49.4|50.14|49.44|50.15|49.45|50.09|49.39|13
1656827490000|2022-07-03 05:51:30|50.13|49.43|50.11|49.41|50.14|49.44|50.11|49.41|10
1656827500000|2022-07-03 05:51:40|50.1|49.4|50.11|49.41|50.12|49.42|50.1|49.4|10
1656827510000|2022-07-03 05:51:50|50.12|49.42|50.11|49.41|50.12|49.42|50.11|49.41|2
1656827520000|2022-07-03 05:52:00|50.1|49.4|50.08|49.38|50.1|49.4|50.07|49.37|5
1656827530000|2022-07-03 05:52:10|50.07|49.37|50.08|49.38|50.09|49.39|50.07|49.37|6
1656827540000|2022-07-03 05:52:20|50.07|49.37|50.08|49.38|50.09|49.39|50.07|49.37|6
1656827560000|2022-07-03 05:52:40|50.09|49.39|50.11|49.41|50.11|49.41|50.09|49.39|3
1656827570000|2022-07-03 05:52:50|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|8
1656827580000|2022-07-03 05:53:00|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|4
1656827590000|2022-07-03 05:53:10|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|2
1656827600000|2022-07-03 05:53:20|50.08|49.38|50.06|49.36|50.08|49.38|50.06|49.36|9
1656827610000|2022-07-03 05:53:30|50.05|49.35|50.07|49.37|50.08|49.38|50.05|49.35|9
1656827620000|2022-07-03 05:53:40|50.08|49.38|50.07|49.37|50.09|49.39|50.07|49.37|10
1656827630000|2022-07-03 05:53:50|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|5
1656827640000|2022-07-03 05:54:00|50.07|49.37|50.05|49.35|50.08|49.38|50.05|49.35|9
1656827650000|2022-07-03 05:54:10|50.06|49.36|50.03|49.33|50.06|49.36|50.02|49.32|8
1656827660000|2022-07-03 05:54:20|50.02|49.32|50|49.3|50.03|49.33|50|49.3|4
1656827670000|2022-07-03 05:54:30|50.01|49.31|50|49.3|50.01|49.31|49.99|49.29|5
1656827680000|2022-07-03 05:54:40|49.99|49.29|49.96|49.26|49.99|49.29|49.96|49.26|4
1656827690000|2022-07-03 05:54:50|49.97|49.27|49.96|49.26|49.97|49.27|49.95|49.25|10
1656827700000|2022-07-03 05:55:00|49.95|49.25|49.9|49.2|49.95|49.25|49.89|49.19|14
1656827710000|2022-07-03 05:55:10|49.89|49.19|49.9|49.2|49.9|49.2|49.88|49.18|10
1656827720000|2022-07-03 05:55:20|49.91|49.21|49.93|49.23|49.93|49.23|49.91|49.21|3
1656827730000|2022-07-03 05:55:30|49.92|49.22|49.91|49.21|49.92|49.22|49.91|49.21|4
1656827740000|2022-07-03 05:55:40|49.92|49.22|49.91|49.21|49.92|49.22|49.91|49.21|4
1656827750000|2022-07-03 05:55:50|49.92|49.22|49.92|49.22|49.92|49.22|49.91|49.21|11
1656827760000|2022-07-03 05:56:00|49.91|49.21|49.91|49.21|49.92|49.22|49.91|49.21|9
1656827780000|2022-07-03 05:56:20|49.9|49.2|49.91|49.21|49.91|49.21|49.9|49.2|2
1656827790000|2022-07-03 05:56:30|49.9|49.2|49.91|49.21|49.92|49.22|49.9|49.2|16
1656827800000|2022-07-03 05:56:40|49.9|49.2|49.9|49.2|49.91|49.21|49.9|49.2|7
1656827810000|2022-07-03 05:56:50|49.89|49.19|49.91|49.21|49.91|49.21|49.89|49.19|5
1656827820000|2022-07-03 05:57:00|49.9|49.2|49.92|49.22|49.92|49.22|49.9|49.2|3
1656827830000|2022-07-03 05:57:10|49.91|49.21|49.93|49.23|49.93|49.23|49.91|49.21|3
1656827840000|2022-07-03 05:57:20|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|2
1656827850000|2022-07-03 05:57:30|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|8
1656827860000|2022-07-03 05:57:40|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|2
1656827870000|2022-07-03 05:57:50|49.92|49.22|49.93|49.23|49.93|49.23|49.92|49.22|4
1656827880000|2022-07-03 05:58:00|49.92|49.22|49.92|49.22|49.92|49.22|49.92|49.22|1
1656827890000|2022-07-03 05:58:10|49.91|49.21|49.86|49.16|49.91|49.21|49.85|49.15|10
1656827900000|2022-07-03 05:58:20|49.87|49.17|49.85|49.15|49.88|49.18|49.85|49.15|11
1656827930000|2022-07-03 05:58:50|49.86|49.16|49.9|49.2|49.9|49.2|49.85|49.15|11
1656827940000|2022-07-03 05:59:00|49.89|49.19|49.88|49.18|49.9|49.2|49.87|49.17|6
1656827950000|2022-07-03 05:59:10|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|6
1656827960000|2022-07-03 05:59:20|49.87|49.17|49.86|49.16|49.87|49.17|49.85|49.15|8
1656827970000|2022-07-03 05:59:30|49.84|49.14|49.84|49.14|49.86|49.16|49.83|49.13|12
1656827980000|2022-07-03 05:59:40|49.83|49.13|49.83|49.13|49.84|49.14|49.83|49.13|7
1656827990000|2022-07-03 05:59:50|49.84|49.14|49.84|49.14|49.84|49.14|49.82|49.12|5
1656828000000|2022-07-03 06:00:00|49.86|49.16|49.86|49.16|49.88|49.18|49.85|49.15|8
1656828010000|2022-07-03 06:00:10|49.87|49.17|49.85|49.15|49.87|49.17|49.85|49.15|3
1656828020000|2022-07-03 06:00:20|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|4
1656828030000|2022-07-03 06:00:30|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1656828040000|2022-07-03 06:00:40|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1656828050000|2022-07-03 06:00:50|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|3
1656828060000|2022-07-03 06:01:00|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1656828070000|2022-07-03 06:01:10|49.84|49.14|49.82|49.12|49.85|49.15|49.81|49.11|10
1656828080000|2022-07-03 06:01:20|49.81|49.11|49.81|49.11|49.82|49.12|49.81|49.11|9
1656828090000|2022-07-03 06:01:30|49.82|49.12|49.84|49.14|49.84|49.14|49.82|49.12|7
1656828100000|2022-07-03 06:01:40|49.83|49.13|49.82|49.12|49.84|49.14|49.82|49.12|4
1656828110000|2022-07-03 06:01:50|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|2
1656828120000|2022-07-03 06:02:00|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1656828130000|2022-07-03 06:02:10|49.82|49.12|49.85|49.15|49.85|49.15|49.82|49.12|7
1656828140000|2022-07-03 06:02:20|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|3
1656828150000|2022-07-03 06:02:30|49.85|49.15|49.85|49.15|49.86|49.16|49.85|49.15|11
1656828160000|2022-07-03 06:02:40|49.84|49.14|49.9|49.2|49.9|49.2|49.84|49.14|10
1656828170000|2022-07-03 06:02:50|49.89|49.19|49.9|49.2|49.9|49.2|49.89|49.19|12
1656828180000|2022-07-03 06:03:00|49.89|49.19|49.88|49.18|49.9|49.2|49.88|49.18|6
1656828200000|2022-07-03 06:03:20|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656828210000|2022-07-03 06:03:30|49.87|49.17|49.89|49.19|49.89|49.19|49.87|49.17|3
1656828220000|2022-07-03 06:03:40|49.9|49.2|49.9|49.2|49.9|49.2|49.89|49.19|5
1656828230000|2022-07-03 06:03:50|49.89|49.19|49.91|49.21|49.91|49.21|49.89|49.19|5
1656828240000|2022-07-03 06:04:00|49.9|49.2|49.91|49.21|49.92|49.22|49.9|49.2|8
1656828250000|2022-07-03 06:04:10|49.9|49.2|49.89|49.19|49.91|49.21|49.88|49.18|8
1656828260000|2022-07-03 06:04:20|49.88|49.18|49.86|49.16|49.89|49.19|49.86|49.16|4
1656828270000|2022-07-03 06:04:30|49.85|49.15|49.83|49.13|49.85|49.15|49.83|49.13|5
1656828280000|2022-07-03 06:04:40|49.82|49.12|49.84|49.14|49.84|49.14|49.82|49.12|9
1656828290000|2022-07-03 06:04:50|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|10
1656828300000|2022-07-03 06:05:00|49.81|49.11|49.81|49.11|49.81|49.11|49.81|49.11|1
1656828310000|2022-07-03 06:05:10|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|2
1656828320000|2022-07-03 06:05:20|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|2
1656828330000|2022-07-03 06:05:30|49.82|49.12|49.84|49.14|49.84|49.14|49.82|49.12|3
1656828340000|2022-07-03 06:05:40|49.83|49.13|49.88|49.18|49.89|49.19|49.83|49.13|13
1656828350000|2022-07-03 06:05:50|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|6
1656828360000|2022-07-03 06:06:00|49.89|49.19|49.87|49.17|49.9|49.2|49.87|49.17|7
1656828370000|2022-07-03 06:06:10|49.86|49.16|49.87|49.17|49.88|49.18|49.86|49.16|10
1656828380000|2022-07-03 06:06:20|49.88|49.18|49.89|49.19|49.89|49.19|49.87|49.17|4
1656828390000|2022-07-03 06:06:30|49.88|49.18|49.87|49.17|49.89|49.19|49.86|49.16|8
1656828400000|2022-07-03 06:06:40|49.86|49.16|49.87|49.17|49.88|49.18|49.86|49.16|4
1656828410000|2022-07-03 06:06:50|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1656828420000|2022-07-03 06:07:00|49.87|49.17|49.87|49.17|49.88|49.18|49.86|49.16|4
1656828430000|2022-07-03 06:07:10|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|8
1656828440000|2022-07-03 06:07:20|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|6
1656828450000|2022-07-03 06:07:30|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1656828460000|2022-07-03 06:07:40|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|4
1656828470000|2022-07-03 06:07:50|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1656828490000|2022-07-03 06:08:10|49.87|49.17|49.92|49.22|49.94|49.24|49.87|49.17|12
1656828500000|2022-07-03 06:08:20|49.93|49.23|49.92|49.22|49.93|49.23|49.92|49.22|2
1656828510000|2022-07-03 06:08:30|49.93|49.23|49.9|49.2|49.93|49.23|49.9|49.2|8
1656828520000|2022-07-03 06:08:40|49.91|49.21|49.9|49.2|49.91|49.21|49.9|49.2|16
1656828530000|2022-07-03 06:08:50|49.91|49.21|49.94|49.24|49.94|49.24|49.91|49.21|6
1656828540000|2022-07-03 06:09:00|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|2
1656828550000|2022-07-03 06:09:10|49.98|49.28|50|49.3|50|49.3|49.98|49.28|2
1656828560000|2022-07-03 06:09:20|49.99|49.29|50|49.3|50|49.3|49.99|49.29|2
1656828570000|2022-07-03 06:09:30|49.99|49.29|49.99|49.29|49.99|49.29|49.99|49.29|1
1656828580000|2022-07-03 06:09:40|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|12
1656828590000|2022-07-03 06:09:50|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|8
1656828600000|2022-07-03 06:10:00|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|6
1656828610000|2022-07-03 06:10:10|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|6
1656828620000|2022-07-03 06:10:20|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|4
1656828630000|2022-07-03 06:10:30|49.98|49.28|50|49.3|50|49.3|49.98|49.28|11
1656828640000|2022-07-03 06:10:40|49.99|49.29|49.99|49.29|50|49.3|49.98|49.28|13
1656828650000|2022-07-03 06:10:50|50|49.3|50.01|49.31|50.01|49.31|50|49.3|2
1656828660000|2022-07-03 06:11:00|50|49.3|50|49.3|50.01|49.31|50|49.3|5
1656828670000|2022-07-03 06:11:10|49.99|49.29|50|49.3|50|49.3|49.98|49.28|4
1656828680000|2022-07-03 06:11:20|50.01|49.31|50|49.3|50.01|49.31|49.99|49.29|7
1656828690000|2022-07-03 06:11:30|49.99|49.29|50|49.3|50.01|49.31|49.99|49.29|12
1656828700000|2022-07-03 06:11:40|49.99|49.29|49.98|49.28|49.99|49.29|49.98|49.28|6
1656828710000|2022-07-03 06:11:50|49.99|49.29|49.95|49.25|49.99|49.29|49.95|49.25|5
1656828720000|2022-07-03 06:12:00|49.94|49.24|49.93|49.23|49.94|49.24|49.93|49.23|2
1656828730000|2022-07-03 06:12:10|49.91|49.21|49.92|49.22|49.93|49.23|49.91|49.21|6
1656828740000|2022-07-03 06:12:20|49.91|49.21|49.89|49.19|49.91|49.21|49.88|49.18|9
1656828750000|2022-07-03 06:12:30|49.88|49.18|49.87|49.17|49.89|49.19|49.86|49.16|8
1656828760000|2022-07-03 06:12:40|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656828770000|2022-07-03 06:12:50|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|4
1656828780000|2022-07-03 06:13:00|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|2
1656828790000|2022-07-03 06:13:10|49.87|49.17|49.96|49.26|49.96|49.26|49.86|49.16|15
1656828800000|2022-07-03 06:13:20|49.97|49.27|49.97|49.27|49.97|49.27|49.97|49.27|1
1656828810000|2022-07-03 06:13:30|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|3
1656828820000|2022-07-03 06:13:40|49.99|49.29|50|49.3|50|49.3|49.98|49.28|4
1656828830000|2022-07-03 06:13:50|50.01|49.31|49.99|49.29|50.01|49.31|49.99|49.29|7
1656828840000|2022-07-03 06:14:00|50|49.3|49.97|49.27|50|49.3|49.97|49.27|10
1656828850000|2022-07-03 06:14:10|49.98|49.28|49.98|49.28|49.99|49.29|49.97|49.27|13
1656828860000|2022-07-03 06:14:20|49.97|49.27|50|49.3|50|49.3|49.97|49.27|6
1656828870000|2022-07-03 06:14:30|50.01|49.31|50.01|49.31|50.01|49.31|50|49.3|7
1656828880000|2022-07-03 06:14:40|50|49.3|50|49.3|50.01|49.31|50|49.3|7
1656828890000|2022-07-03 06:14:50|50.01|49.31|50|49.3|50.01|49.31|50|49.3|2
1656828900000|2022-07-03 06:15:00|49.99|49.29|49.99|49.29|49.99|49.29|49.99|49.29|1
1656828910000|2022-07-03 06:15:10|50|49.3|50.06|49.36|50.07|49.37|50|49.3|11
1656828920000|2022-07-03 06:15:20|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|3
1656828930000|2022-07-03 06:15:30|50.04|49.34|50.04|49.34|50.06|49.36|50.03|49.33|13
1656828940000|2022-07-03 06:15:40|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|11
1656828950000|2022-07-03 06:15:50|50.04|49.34|50.06|49.36|50.06|49.36|50.04|49.34|7
1656828970000|2022-07-03 06:16:10|50.07|49.37|50.13|49.43|50.13|49.43|50.07|49.37|7
1656828980000|2022-07-03 06:16:20|50.12|49.42|50.08|49.38|50.12|49.42|50.08|49.38|10
1656828990000|2022-07-03 06:16:30|50.09|49.39|50.09|49.39|50.1|49.4|50.08|49.38|15
1656829000000|2022-07-03 06:16:40|50.08|49.38|50.08|49.38|50.1|49.4|50.08|49.38|15
1656829010000|2022-07-03 06:16:50|50.09|49.39|50.08|49.38|50.09|49.39|50.08|49.38|2
1656829020000|2022-07-03 06:17:00|50.09|49.39|50.07|49.37|50.09|49.39|50.07|49.37|6
1656829030000|2022-07-03 06:17:10|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|2
1656829040000|2022-07-03 06:17:20|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1656829050000|2022-07-03 06:17:30|50.08|49.38|50.1|49.4|50.1|49.4|50.08|49.38|9
1656829060000|2022-07-03 06:17:40|50.09|49.39|50.07|49.37|50.1|49.4|50.07|49.37|8
1656829070000|2022-07-03 06:17:50|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1656829080000|2022-07-03 06:18:00|50.06|49.36|50.06|49.36|50.07|49.37|50.05|49.35|5
1656829090000|2022-07-03 06:18:10|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|4
1656829100000|2022-07-03 06:18:20|50.05|49.35|50.04|49.34|50.05|49.35|50.03|49.33|3
1656829110000|2022-07-03 06:18:30|50.05|49.35|50.08|49.38|50.08|49.38|50.05|49.35|14
1656829120000|2022-07-03 06:18:40|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|12
1656829130000|2022-07-03 06:18:50|50.07|49.37|50.09|49.39|50.09|49.39|50.07|49.37|11
1656829140000|2022-07-03 06:19:00|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|7
1656829150000|2022-07-03 06:19:10|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|4
1656829160000|2022-07-03 06:19:20|50.09|49.39|50.1|49.4|50.1|49.4|50.08|49.38|6
1656829170000|2022-07-03 06:19:30|50.09|49.39|50.09|49.39|50.1|49.4|50.09|49.39|7
1656829190000|2022-07-03 06:19:50|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|3
1656829200000|2022-07-03 06:20:00|50.09|49.39|50.09|49.39|50.09|49.39|50.08|49.38|5
1656829210000|2022-07-03 06:20:10|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|3
1656829220000|2022-07-03 06:20:20|50.09|49.39|50.09|49.39|50.09|49.39|50.08|49.38|5
1656829230000|2022-07-03 06:20:30|50.08|49.38|50.05|49.35|50.08|49.38|50.05|49.35|6
1656829240000|2022-07-03 06:20:40|50.03|49.33|50.04|49.34|50.04|49.34|50.03|49.33|6
1656829250000|2022-07-03 06:20:50|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|3
1656829260000|2022-07-03 06:21:00|50.02|49.32|50.02|49.32|50.02|49.32|50.01|49.31|5
1656829270000|2022-07-03 06:21:10|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|4
1656829280000|2022-07-03 06:21:20|50.03|49.33|50.04|49.34|50.04|49.34|50.03|49.33|8
1656829290000|2022-07-03 06:21:30|50.05|49.35|50.05|49.35|50.05|49.35|50.04|49.34|3
1656829300000|2022-07-03 06:21:40|50.04|49.34|50.05|49.35|50.05|49.35|50.04|49.34|8
1656829310000|2022-07-03 06:21:50|50.04|49.34|50.05|49.35|50.05|49.35|50.04|49.34|10
1656829320000|2022-07-03 06:22:00|50.04|49.34|50.07|49.37|50.07|49.37|50.04|49.34|4
1656829330000|2022-07-03 06:22:10|50.08|49.38|50.09|49.39|50.1|49.4|50.08|49.38|6
1656829340000|2022-07-03 06:22:20|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1656829350000|2022-07-03 06:22:30|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|8
1656829360000|2022-07-03 06:22:40|50.07|49.37|50.09|49.39|50.09|49.39|50.07|49.37|3
1656829370000|2022-07-03 06:22:50|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1656829380000|2022-07-03 06:23:00|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|7
1656829390000|2022-07-03 06:23:10|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656829410000|2022-07-03 06:23:30|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|2
1656829420000|2022-07-03 06:23:40|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|4
1656829430000|2022-07-03 06:23:50|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|2
1656829460000|2022-07-03 06:24:20|50.1|49.4|50.1|49.4|50.11|49.41|50.1|49.4|3
1656829470000|2022-07-03 06:24:30|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|2
1656829510000|2022-07-03 06:25:10|50.09|49.39|50.09|49.39|50.1|49.4|50.09|49.39|3
1656829520000|2022-07-03 06:25:20|50.1|49.4|50.1|49.4|50.1|49.4|50.06|49.36|7
1656829530000|2022-07-03 06:25:30|50.09|49.39|50.14|49.44|50.16|49.46|50.09|49.39|10
1656829540000|2022-07-03 06:25:40|50.15|49.45|50.17|49.47|50.17|49.47|50.14|49.44|9
1656829550000|2022-07-03 06:25:50|50.18|49.48|50.22|49.52|50.23|49.53|50.18|49.48|15
1656829560000|2022-07-03 06:26:00|50.23|49.53|50.17|49.47|50.23|49.53|50.17|49.47|9
1656829570000|2022-07-03 06:26:10|50.16|49.46|50.18|49.48|50.18|49.48|50.16|49.46|7
1656829580000|2022-07-03 06:26:20|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|2
1656829590000|2022-07-03 06:26:30|50.19|49.49|50.19|49.49|50.19|49.49|50.18|49.48|5
1656829600000|2022-07-03 06:26:40|50.18|49.48|50.19|49.49|50.2|49.5|50.18|49.48|10
1656829610000|2022-07-03 06:26:50|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1656829620000|2022-07-03 06:27:00|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656829640000|2022-07-03 06:27:20|50.21|49.51|50.22|49.52|50.22|49.52|50.2|49.5|4
1656829660000|2022-07-03 06:27:40|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|3
1656829670000|2022-07-03 06:27:50|50.24|49.54|50.26|49.56|50.27|49.57|50.24|49.54|7
1656829680000|2022-07-03 06:28:00|50.27|49.57|50.25|49.55|50.27|49.57|50.25|49.55|9
1656829690000|2022-07-03 06:28:10|50.26|49.56|50.24|49.54|50.26|49.56|50.23|49.53|15
1656829710000|2022-07-03 06:28:30|50.23|49.53|50.28|49.58|50.28|49.58|50.23|49.53|9
1656829720000|2022-07-03 06:28:40|50.27|49.57|50.27|49.57|50.28|49.58|50.27|49.57|3
1656829730000|2022-07-03 06:28:50|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1656829740000|2022-07-03 06:29:00|50.25|49.55|50.26|49.56|50.28|49.58|50.25|49.55|6
1656829750000|2022-07-03 06:29:10|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|4
1656829760000|2022-07-03 06:29:20|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|2
1656829770000|2022-07-03 06:29:30|50.25|49.55|50.25|49.55|50.25|49.55|50.24|49.54|3
1656829780000|2022-07-03 06:29:40|50.24|49.54|50.24|49.54|50.25|49.55|50.24|49.54|7
1656829790000|2022-07-03 06:29:50|50.25|49.55|50.24|49.54|50.25|49.55|50.23|49.53|4
1656829800000|2022-07-03 06:30:00|50.23|49.53|50.23|49.53|50.24|49.54|50.22|49.52|15
1656829810000|2022-07-03 06:30:10|50.24|49.54|50.23|49.53|50.24|49.54|50.23|49.53|2
1656829820000|2022-07-03 06:30:20|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656829830000|2022-07-03 06:30:30|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|4
1656829840000|2022-07-03 06:30:40|50.23|49.53|50.23|49.53|50.24|49.54|50.23|49.53|5
1656829860000|2022-07-03 06:31:00|50.24|49.54|50.23|49.53|50.24|49.54|50.23|49.53|2
1656829870000|2022-07-03 06:31:10|50.24|49.54|50.26|49.56|50.26|49.56|50.24|49.54|3
1656829880000|2022-07-03 06:31:20|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|5
1656829890000|2022-07-03 06:31:30|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|2
1656829900000|2022-07-03 06:31:40|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|6
1656829910000|2022-07-03 06:31:50|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1656829930000|2022-07-03 06:32:10|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|2
1656829940000|2022-07-03 06:32:20|50.27|49.57|50.23|49.53|50.28|49.58|50.22|49.52|18
1656829950000|2022-07-03 06:32:30|50.22|49.52|50.22|49.52|50.23|49.53|50.22|49.52|11
1656829960000|2022-07-03 06:32:40|50.23|49.53|50.25|49.55|50.25|49.55|50.22|49.52|10
1656829970000|2022-07-03 06:32:50|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|2
1656829980000|2022-07-03 06:33:00|50.28|49.58|50.27|49.57|50.28|49.58|50.27|49.57|2
1656829990000|2022-07-03 06:33:10|50.28|49.58|50.29|49.59|50.29|49.59|50.27|49.57|4
1656830000000|2022-07-03 06:33:20|50.3|49.6|50.3|49.6|50.3|49.6|50.29|49.59|5
1656830010000|2022-07-03 06:33:30|50.31|49.61|50.3|49.6|50.31|49.61|50.3|49.6|4
1656830030000|2022-07-03 06:33:50|50.32|49.62|50.33|49.63|50.33|49.63|50.32|49.62|2
1656830070000|2022-07-03 06:34:30|50.32|49.62|50.33|49.63|50.34|49.64|50.31|49.61|14
1656830090000|2022-07-03 06:34:50|50.32|49.62|50.32|49.62|50.32|49.62|50.32|49.62|1
1656830100000|2022-07-03 06:35:00|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656830110000|2022-07-03 06:35:10|50.32|49.62|50.32|49.62|50.32|49.62|50.31|49.61|7
1656830120000|2022-07-03 06:35:20|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656830130000|2022-07-03 06:35:30|50.32|49.62|50.3|49.6|50.32|49.62|50.3|49.6|5
1656830140000|2022-07-03 06:35:40|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656830150000|2022-07-03 06:35:50|50.3|49.6|50.3|49.6|50.31|49.61|50.3|49.6|3
1656830160000|2022-07-03 06:36:00|50.31|49.61|50.31|49.61|50.32|49.62|50.31|49.61|3
1656830170000|2022-07-03 06:36:10|50.3|49.6|50.32|49.62|50.32|49.62|50.3|49.6|5
1656830190000|2022-07-03 06:36:30|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656830220000|2022-07-03 06:37:00|50.3|49.6|50.29|49.59|50.31|49.61|50.29|49.59|6
1656830230000|2022-07-03 06:37:10|50.28|49.58|50.26|49.56|50.29|49.59|50.26|49.56|5
1656830250000|2022-07-03 06:37:30|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|2
1656830260000|2022-07-03 06:37:40|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|2
1656830270000|2022-07-03 06:37:50|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|2
1656830280000|2022-07-03 06:38:00|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|3
1656830300000|2022-07-03 06:38:20|50.26|49.56|50.26|49.56|50.26|49.56|50.25|49.55|3
1656830320000|2022-07-03 06:38:40|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1656830330000|2022-07-03 06:38:50|50.28|49.58|50.28|49.58|50.28|49.58|50.27|49.57|3
1656830360000|2022-07-03 06:39:20|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|2
1656830370000|2022-07-03 06:39:30|50.32|49.62|50.32|49.62|50.32|49.62|50.32|49.62|1
1656830380000|2022-07-03 06:39:40|50.31|49.61|50.32|49.62|50.32|49.62|50.31|49.61|2
1656830390000|2022-07-03 06:39:50|50.33|49.63|50.32|49.62|50.33|49.63|50.32|49.62|6
1656830400000|2022-07-03 06:40:00|50.31|49.61|50.32|49.62|50.32|49.62|50.31|49.61|2
1656830420000|2022-07-03 06:40:20|50.31|49.61|50.31|49.61|50.32|49.62|50.31|49.61|3
1656830430000|2022-07-03 06:40:30|50.32|49.62|50.31|49.61|50.32|49.62|50.31|49.61|2
1656830440000|2022-07-03 06:40:40|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1656830450000|2022-07-03 06:40:50|50.29|49.59|50.26|49.56|50.3|49.6|50.26|49.56|10
1656830460000|2022-07-03 06:41:00|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|4
1656830470000|2022-07-03 06:41:10|50.25|49.55|50.25|49.55|50.26|49.56|50.25|49.55|11
1656830480000|2022-07-03 06:41:20|50.26|49.56|50.26|49.56|50.26|49.56|50.25|49.55|13
1656830490000|2022-07-03 06:41:30|50.27|49.57|50.27|49.57|50.28|49.58|50.26|49.56|9
1656830500000|2022-07-03 06:41:40|50.28|49.58|50.29|49.59|50.29|49.59|50.27|49.57|14
1656830510000|2022-07-03 06:41:50|50.3|49.6|50.3|49.6|50.3|49.6|50.29|49.59|3
1656830520000|2022-07-03 06:42:00|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|6
1656830530000|2022-07-03 06:42:10|50.29|49.59|50.31|49.61|50.31|49.61|50.29|49.59|9
1656830540000|2022-07-03 06:42:20|50.3|49.6|50.33|49.63|50.33|49.63|50.3|49.6|6
1656830560000|2022-07-03 06:42:40|50.32|49.62|50.35|49.65|50.35|49.65|50.32|49.62|5
1656830580000|2022-07-03 06:43:00|50.36|49.66|50.33|49.63|50.36|49.66|50.33|49.63|4
1656830590000|2022-07-03 06:43:10|50.34|49.64|50.33|49.63|50.34|49.64|50.32|49.62|8
1656830600000|2022-07-03 06:43:20|50.32|49.62|50.34|49.64|50.34|49.64|50.32|49.62|5
1656830610000|2022-07-03 06:43:30|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656830620000|2022-07-03 06:43:40|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656830650000|2022-07-03 06:44:10|50.35|49.65|50.33|49.63|50.36|49.66|50.32|49.62|9
1656830660000|2022-07-03 06:44:20|50.32|49.62|50.3|49.6|50.33|49.63|50.3|49.6|5
1656830670000|2022-07-03 06:44:30|50.29|49.59|50.31|49.61|50.31|49.61|50.29|49.59|3
1656830680000|2022-07-03 06:44:40|50.3|49.6|50.3|49.6|50.31|49.61|50.3|49.6|7
1656830690000|2022-07-03 06:44:50|50.31|49.61|50.28|49.58|50.31|49.61|50.28|49.58|4
1656830700000|2022-07-03 06:45:00|50.27|49.57|50.25|49.55|50.27|49.57|50.25|49.55|5
1656830710000|2022-07-03 06:45:10|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|2
1656830720000|2022-07-03 06:45:20|50.24|49.54|50.24|49.54|50.25|49.55|50.24|49.54|15
1656830730000|2022-07-03 06:45:30|50.25|49.55|50.24|49.54|50.25|49.55|50.23|49.53|12
1656830740000|2022-07-03 06:45:40|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|4
1656830750000|2022-07-03 06:45:50|50.23|49.53|50.23|49.53|50.24|49.54|50.23|49.53|7
1656830760000|2022-07-03 06:46:00|50.22|49.52|50.22|49.52|50.23|49.53|50.22|49.52|13
1656830770000|2022-07-03 06:46:10|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|8
1656830780000|2022-07-03 06:46:20|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|2
1656830790000|2022-07-03 06:46:30|50.23|49.53|50.15|49.45|50.23|49.53|50.15|49.45|9
1656830800000|2022-07-03 06:46:40|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1656830810000|2022-07-03 06:46:50|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1656830820000|2022-07-03 06:47:00|50.16|49.46|50.18|49.48|50.18|49.48|50.15|49.45|5
1656830830000|2022-07-03 06:47:10|50.17|49.47|50.16|49.46|50.18|49.48|50.16|49.46|4
1656830840000|2022-07-03 06:47:20|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656830850000|2022-07-03 06:47:30|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|3
1656830880000|2022-07-03 06:48:00|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1656830890000|2022-07-03 06:48:10|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656830900000|2022-07-03 06:48:20|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656830920000|2022-07-03 06:48:40|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1656830940000|2022-07-03 06:49:00|50.15|49.45|50.13|49.43|50.15|49.45|50.13|49.43|3
1656830950000|2022-07-03 06:49:10|50.15|49.45|50.13|49.43|50.15|49.45|50.13|49.43|6
1656830960000|2022-07-03 06:49:20|50.12|49.42|50.12|49.42|50.13|49.43|50.11|49.41|5
1656830970000|2022-07-03 06:49:30|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|2
1656830990000|2022-07-03 06:49:50|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656831000000|2022-07-03 06:50:00|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656831010000|2022-07-03 06:50:10|50.13|49.43|50.11|49.41|50.13|49.43|50.1|49.4|9
1656831020000|2022-07-03 06:50:20|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|2
1656831030000|2022-07-03 06:50:30|50.1|49.4|50.1|49.4|50.11|49.41|50.1|49.4|3
1656831040000|2022-07-03 06:50:40|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|2
1656831050000|2022-07-03 06:50:50|50.11|49.41|50.08|49.38|50.11|49.41|50.08|49.38|6
1656831060000|2022-07-03 06:51:00|50.07|49.37|50.07|49.37|50.07|49.37|50.07|49.37|1
1656831070000|2022-07-03 06:51:10|50.08|49.38|50.04|49.34|50.08|49.38|50.03|49.33|13
1656831080000|2022-07-03 06:51:20|50.02|49.32|50.04|49.34|50.04|49.34|50.02|49.32|3
1656831090000|2022-07-03 06:51:30|50.05|49.35|50.08|49.38|50.08|49.38|50.05|49.35|8
1656831100000|2022-07-03 06:51:40|50.07|49.37|50.07|49.37|50.07|49.37|50.07|49.37|1
1656831120000|2022-07-03 06:52:00|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1656831130000|2022-07-03 06:52:10|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1656831140000|2022-07-03 06:52:20|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|6
1656831150000|2022-07-03 06:52:30|50.08|49.38|50.08|49.38|50.09|49.39|50.07|49.37|5
1656831160000|2022-07-03 06:52:40|50.09|49.39|50.12|49.42|50.12|49.42|50.08|49.38|6
1656831170000|2022-07-03 06:52:50|50.13|49.43|50.16|49.46|50.16|49.46|50.13|49.43|3
1656831180000|2022-07-03 06:53:00|50.15|49.45|50.13|49.43|50.16|49.46|50.13|49.43|11
1656831190000|2022-07-03 06:53:10|50.12|49.42|50.12|49.42|50.12|49.42|50.11|49.41|5
1656831210000|2022-07-03 06:53:30|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656831220000|2022-07-03 06:53:40|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656831230000|2022-07-03 06:53:50|50.15|49.45|50.16|49.46|50.16|49.46|50.14|49.44|6
1656831240000|2022-07-03 06:54:00|50.17|49.47|50.2|49.5|50.2|49.5|50.16|49.46|6
1656831250000|2022-07-03 06:54:10|50.21|49.51|50.25|49.55|50.25|49.55|50.21|49.51|7
1656831260000|2022-07-03 06:54:20|50.26|49.56|50.31|49.61|50.31|49.61|50.26|49.56|6
1656831270000|2022-07-03 06:54:30|50.3|49.6|50.3|49.6|50.31|49.61|50.29|49.59|5
1656831280000|2022-07-03 06:54:40|50.29|49.59|50.25|49.55|50.29|49.59|50.24|49.54|12
1656831290000|2022-07-03 06:54:50|50.24|49.54|50.26|49.56|50.26|49.56|50.24|49.54|3
1656831300000|2022-07-03 06:55:00|50.25|49.55|50.27|49.57|50.27|49.57|50.25|49.55|3
1656831320000|2022-07-03 06:55:20|50.28|49.58|50.27|49.57|50.28|49.58|50.26|49.56|10
1656831340000|2022-07-03 06:55:40|50.28|49.58|50.3|49.6|50.3|49.6|50.27|49.57|9
1656831350000|2022-07-03 06:55:50|50.29|49.59|50.31|49.61|50.31|49.61|50.29|49.59|13
1656831360000|2022-07-03 06:56:00|50.3|49.6|50.3|49.6|50.3|49.6|50.29|49.59|3
1656831370000|2022-07-03 06:56:10|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|6
1656831380000|2022-07-03 06:56:20|50.31|49.61|50.29|49.59|50.31|49.61|50.29|49.59|5
1656831390000|2022-07-03 06:56:30|50.3|49.6|50.31|49.61|50.31|49.61|50.29|49.59|4
1656831410000|2022-07-03 06:56:50|50.3|49.6|50.3|49.6|50.31|49.61|50.3|49.6|3
1656831420000|2022-07-03 06:57:00|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|4
1656831430000|2022-07-03 06:57:10|50.29|49.59|50.28|49.58|50.29|49.59|50.27|49.57|6
1656831450000|2022-07-03 06:57:30|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|2
1656831460000|2022-07-03 06:57:40|50.29|49.59|50.29|49.59|50.29|49.59|50.28|49.58|9
1656831470000|2022-07-03 06:57:50|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|3
1656831480000|2022-07-03 06:58:00|50.29|49.59|50.28|49.58|50.29|49.59|50.27|49.57|8
1656831510000|2022-07-03 06:58:30|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|6
1656831520000|2022-07-03 06:58:40|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|2
1656831530000|2022-07-03 06:58:50|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1656831550000|2022-07-03 06:59:10|50.28|49.58|50.28|49.58|50.28|49.58|50.27|49.57|3
1656831560000|2022-07-03 06:59:20|50.27|49.57|50.25|49.55|50.27|49.57|50.25|49.55|3
1656831570000|2022-07-03 06:59:30|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|16
1656831580000|2022-07-03 06:59:40|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|2
1656831590000|2022-07-03 06:59:50|50.25|49.55|50.25|49.55|50.25|49.55|50.24|49.54|11
1656831600000|2022-07-03 07:00:00|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|2
1656831610000|2022-07-03 07:00:10|50.24|49.54|50.22|49.52|50.24|49.54|50.22|49.52|5
1656831620000|2022-07-03 07:00:20|50.23|49.53|50.23|49.53|50.24|49.54|50.22|49.52|5
1656831630000|2022-07-03 07:00:30|50.24|49.54|50.23|49.53|50.24|49.54|50.22|49.52|6
1656831640000|2022-07-03 07:00:40|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|2
1656831650000|2022-07-03 07:00:50|50.24|49.54|50.24|49.54|50.24|49.54|50.23|49.53|5
1656831660000|2022-07-03 07:01:00|50.23|49.53|50.24|49.54|50.26|49.56|50.23|49.53|8
1656831670000|2022-07-03 07:01:10|50.26|49.56|50.26|49.56|50.27|49.57|50.26|49.56|5
1656831680000|2022-07-03 07:01:20|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|19
1656831700000|2022-07-03 07:01:40|50.28|49.58|50.27|49.57|50.29|49.59|50.27|49.57|4
1656831710000|2022-07-03 07:01:50|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1656831720000|2022-07-03 07:02:00|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1656831730000|2022-07-03 07:02:10|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|2
1656831740000|2022-07-03 07:02:20|50.28|49.58|50.31|49.61|50.31|49.61|50.28|49.58|6
1656831750000|2022-07-03 07:02:30|50.32|49.62|50.32|49.62|50.33|49.63|50.31|49.61|11
1656831760000|2022-07-03 07:02:40|50.31|49.61|50.29|49.59|50.31|49.61|50.29|49.59|3
1656831770000|2022-07-03 07:02:50|50.3|49.6|50.28|49.58|50.3|49.6|50.27|49.57|6
1656831800000|2022-07-03 07:03:20|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|2
1656831830000|2022-07-03 07:03:50|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|2
1656831840000|2022-07-03 07:04:00|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|2
1656831860000|2022-07-03 07:04:20|50.27|49.57|50.26|49.56|50.28|49.58|50.26|49.56|4
1656831870000|2022-07-03 07:04:30|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|3
1656831880000|2022-07-03 07:04:40|50.26|49.56|50.26|49.56|50.27|49.57|50.26|49.56|3
1656831890000|2022-07-03 07:04:50|50.25|49.55|50.25|49.55|50.26|49.56|50.25|49.55|13
1656831900000|2022-07-03 07:05:00|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|2
1656831910000|2022-07-03 07:05:10|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|2
1656831920000|2022-07-03 07:05:20|50.24|49.54|50.27|49.57|50.27|49.57|50.24|49.54|4
1656831930000|2022-07-03 07:05:30|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|4
1656831950000|2022-07-03 07:05:50|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|4
1656831960000|2022-07-03 07:06:00|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|9
1656831970000|2022-07-03 07:06:10|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|2
1656831980000|2022-07-03 07:06:20|50.29|49.59|50.29|49.59|50.29|49.59|50.28|49.58|3
1656831990000|2022-07-03 07:06:30|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|4
1656832000000|2022-07-03 07:06:40|50.27|49.57|50.25|49.55|50.27|49.57|50.25|49.55|3
1656832020000|2022-07-03 07:07:00|50.26|49.56|50.26|49.56|50.26|49.56|50.25|49.55|5
1656832030000|2022-07-03 07:07:10|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|4
1656832060000|2022-07-03 07:07:40|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|2
1656832070000|2022-07-03 07:07:50|50.27|49.57|50.27|49.57|50.28|49.58|50.26|49.56|9
1656832080000|2022-07-03 07:08:00|50.26|49.56|50.26|49.56|50.27|49.57|50.25|49.55|9
1656832090000|2022-07-03 07:08:10|50.24|49.54|50.24|49.54|50.25|49.55|50.22|49.52|11
1656832100000|2022-07-03 07:08:20|50.23|49.53|50.22|49.52|50.24|49.54|50.21|49.51|6
1656832110000|2022-07-03 07:08:30|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656832120000|2022-07-03 07:08:40|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656832140000|2022-07-03 07:09:00|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656832150000|2022-07-03 07:09:10|50.24|49.54|50.23|49.53|50.24|49.54|50.23|49.53|8
1656832160000|2022-07-03 07:09:20|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|2
1656832170000|2022-07-03 07:09:30|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1656832180000|2022-07-03 07:09:40|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|4
1656832190000|2022-07-03 07:09:50|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|4
1656832200000|2022-07-03 07:10:00|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|2
1656832240000|2022-07-03 07:10:40|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|5
1656832250000|2022-07-03 07:10:50|50.22|49.52|50.21|49.51|50.22|49.52|50.21|49.51|4
1656832260000|2022-07-03 07:11:00|50.22|49.52|50.21|49.51|50.22|49.52|50.21|49.51|8
1656832270000|2022-07-03 07:11:10|50.22|49.52|50.22|49.52|50.22|49.52|50.21|49.51|3
1656832280000|2022-07-03 07:11:20|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|6
1656832290000|2022-07-03 07:11:30|50.21|49.51|50.23|49.53|50.23|49.53|50.21|49.51|5
1656832310000|2022-07-03 07:11:50|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|16
1656832320000|2022-07-03 07:12:00|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|16
1656832330000|2022-07-03 07:12:10|50.22|49.52|50.22|49.52|50.23|49.53|50.21|49.51|15
1656832370000|2022-07-03 07:12:50|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|3
1656832380000|2022-07-03 07:13:00|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1656832390000|2022-07-03 07:13:10|50.25|49.55|50.25|49.55|50.25|49.55|50.25|49.55|1
1656832400000|2022-07-03 07:13:20|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|4
1656832410000|2022-07-03 07:13:30|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|2
1656832430000|2022-07-03 07:13:50|50.26|49.56|50.22|49.52|50.26|49.56|50.22|49.52|9
1656832440000|2022-07-03 07:14:00|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|2
1656832450000|2022-07-03 07:14:10|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|4
1656832460000|2022-07-03 07:14:20|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1656832470000|2022-07-03 07:14:30|50.2|49.5|50.2|49.5|50.21|49.51|50.2|49.5|3
1656832490000|2022-07-03 07:14:50|50.19|49.49|50.19|49.49|50.2|49.5|50.19|49.49|7
1656832500000|2022-07-03 07:15:00|50.2|49.5|50.16|49.46|50.2|49.5|50.16|49.46|5
1656832510000|2022-07-03 07:15:10|50.15|49.45|50.1|49.4|50.15|49.45|50.09|49.39|9
1656832520000|2022-07-03 07:15:20|50.09|49.39|50.09|49.39|50.09|49.39|50.08|49.38|3
1656832530000|2022-07-03 07:15:30|50.08|49.38|50.1|49.4|50.1|49.4|50.08|49.38|2
1656832540000|2022-07-03 07:15:40|50.11|49.41|50.18|49.48|50.19|49.49|50.11|49.41|10
1656832550000|2022-07-03 07:15:50|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|5
1656832560000|2022-07-03 07:16:00|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|4
1656832570000|2022-07-03 07:16:10|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656832580000|2022-07-03 07:16:20|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|3
1656832590000|2022-07-03 07:16:30|50.16|49.46|50.14|49.44|50.17|49.47|50.14|49.44|7
1656832600000|2022-07-03 07:16:40|50.13|49.43|50.13|49.43|50.14|49.44|50.12|49.42|9
1656832610000|2022-07-03 07:16:50|50.14|49.44|50.14|49.44|50.15|49.45|50.13|49.43|9
1656832620000|2022-07-03 07:17:00|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|2
1656832630000|2022-07-03 07:17:10|50.11|49.41|50.12|49.42|50.12|49.42|50.1|49.4|8
1656832640000|2022-07-03 07:17:20|50.13|49.43|50.15|49.45|50.15|49.45|50.13|49.43|3
1656832650000|2022-07-03 07:17:30|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|2
1656832680000|2022-07-03 07:18:00|50.16|49.46|50.15|49.45|50.16|49.46|50.14|49.44|10
1656832700000|2022-07-03 07:18:20|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1656832710000|2022-07-03 07:18:30|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|3
1656832720000|2022-07-03 07:18:40|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656832740000|2022-07-03 07:19:00|50.14|49.44|50.18|49.48|50.18|49.48|50.14|49.44|15
1656832750000|2022-07-03 07:19:10|50.17|49.47|50.21|49.51|50.21|49.51|50.17|49.47|7
1656832760000|2022-07-03 07:19:20|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|14
1656832770000|2022-07-03 07:19:30|50.2|49.5|50.16|49.46|50.21|49.51|50.16|49.46|12
1656832780000|2022-07-03 07:19:40|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|7
1656832790000|2022-07-03 07:19:50|50.16|49.46|50.18|49.48|50.18|49.48|50.15|49.45|5
1656832800000|2022-07-03 07:20:00|50.17|49.47|50.2|49.5|50.2|49.5|50.17|49.47|6
1656832820000|2022-07-03 07:20:20|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656832830000|2022-07-03 07:20:30|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|4
1656832850000|2022-07-03 07:20:50|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656832860000|2022-07-03 07:21:00|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|2
1656832880000|2022-07-03 07:21:20|50.18|49.48|50.17|49.47|50.19|49.49|50.17|49.47|6
1656832890000|2022-07-03 07:21:30|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656832900000|2022-07-03 07:21:40|50.19|49.49|50.2|49.5|50.21|49.51|50.19|49.49|4
1656832910000|2022-07-03 07:21:50|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|2
1656832920000|2022-07-03 07:22:00|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|6
1656832930000|2022-07-03 07:22:10|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656832950000|2022-07-03 07:22:30|50.22|49.52|50.25|49.55|50.25|49.55|50.22|49.52|4
1656832960000|2022-07-03 07:22:40|50.26|49.56|50.28|49.58|50.29|49.59|50.26|49.56|4
1656832970000|2022-07-03 07:22:50|50.29|49.59|50.27|49.57|50.29|49.59|50.26|49.56|12
1656832980000|2022-07-03 07:23:00|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|4
1656832990000|2022-07-03 07:23:10|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1656833000000|2022-07-03 07:23:20|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1656833010000|2022-07-03 07:23:30|50.26|49.56|50.28|49.58|50.28|49.58|50.26|49.56|3
1656833020000|2022-07-03 07:23:40|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|2
1656833030000|2022-07-03 07:23:50|50.31|49.61|50.32|49.62|50.34|49.64|50.31|49.61|10
1656833040000|2022-07-03 07:24:00|50.33|49.63|50.32|49.62|50.33|49.63|50.31|49.61|6
1656833050000|2022-07-03 07:24:10|50.31|49.61|50.29|49.59|50.32|49.62|50.28|49.58|6
1656833060000|2022-07-03 07:24:20|50.28|49.58|50.26|49.56|50.29|49.59|50.26|49.56|11
1656833070000|2022-07-03 07:24:30|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|2
1656833080000|2022-07-03 07:24:40|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|13
1656833090000|2022-07-03 07:24:50|50.26|49.56|50.23|49.53|50.27|49.57|50.23|49.53|12
1656833100000|2022-07-03 07:25:00|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|4
1656833110000|2022-07-03 07:25:10|50.24|49.54|50.22|49.52|50.24|49.54|50.22|49.52|3
1656833120000|2022-07-03 07:25:20|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656833130000|2022-07-03 07:25:30|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656833140000|2022-07-03 07:25:40|50.18|49.48|50.15|49.45|50.18|49.48|50.15|49.45|6
1656833150000|2022-07-03 07:25:50|50.14|49.44|50.14|49.44|50.15|49.45|50.13|49.43|9
1656833160000|2022-07-03 07:26:00|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656833180000|2022-07-03 07:26:20|50.14|49.44|50.13|49.43|50.14|49.44|50.13|49.43|2
1656833190000|2022-07-03 07:26:30|50.14|49.44|50.16|49.46|50.16|49.46|50.14|49.44|3
1656833200000|2022-07-03 07:26:40|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|7
1656833210000|2022-07-03 07:26:50|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656833230000|2022-07-03 07:27:10|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|3
1656833240000|2022-07-03 07:27:20|50.18|49.48|50.15|49.45|50.18|49.48|50.15|49.45|6
1656833250000|2022-07-03 07:27:30|50.16|49.46|50.14|49.44|50.16|49.46|50.14|49.44|9
1656833260000|2022-07-03 07:27:40|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|9
1656833270000|2022-07-03 07:27:50|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1656833280000|2022-07-03 07:28:00|50.13|49.43|50.14|49.44|50.14|49.44|50.13|49.43|2
1656833290000|2022-07-03 07:28:10|50.15|49.45|50.17|49.47|50.17|49.47|50.14|49.44|7
1656833300000|2022-07-03 07:28:20|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656833310000|2022-07-03 07:28:30|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656833320000|2022-07-03 07:28:40|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|11
1656833330000|2022-07-03 07:28:50|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|7
1656833340000|2022-07-03 07:29:00|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|13
1656833350000|2022-07-03 07:29:10|50.16|49.46|50.17|49.47|50.17|49.47|50.15|49.45|6
1656833360000|2022-07-03 07:29:20|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656833370000|2022-07-03 07:29:30|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|8
1656833380000|2022-07-03 07:29:40|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|2
1656833390000|2022-07-03 07:29:50|50.23|49.53|50.26|49.56|50.26|49.56|50.23|49.53|9
1656833400000|2022-07-03 07:30:00|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|2
1656833410000|2022-07-03 07:30:10|50.25|49.55|50.25|49.55|50.26|49.56|50.25|49.55|3
1656833420000|2022-07-03 07:30:20|50.24|49.54|50.22|49.52|50.24|49.54|50.22|49.52|5
1656833430000|2022-07-03 07:30:30|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656833440000|2022-07-03 07:30:40|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656833460000|2022-07-03 07:31:00|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656833470000|2022-07-03 07:31:10|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656833480000|2022-07-03 07:31:20|50.21|49.51|50.21|49.51|50.21|49.51|50.2|49.5|3
1656833490000|2022-07-03 07:31:30|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|2
1656833520000|2022-07-03 07:32:00|50.2|49.5|50.24|49.54|50.24|49.54|50.2|49.5|5
1656833530000|2022-07-03 07:32:10|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|3
1656833550000|2022-07-03 07:32:30|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656833560000|2022-07-03 07:32:40|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|2
1656833570000|2022-07-03 07:32:50|50.23|49.53|50.21|49.51|50.23|49.53|50.2|49.5|6
1656833580000|2022-07-03 07:33:00|50.22|49.52|50.21|49.51|50.23|49.53|50.21|49.51|7
1656833590000|2022-07-03 07:33:10|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656833600000|2022-07-03 07:33:20|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656833620000|2022-07-03 07:33:40|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1656833630000|2022-07-03 07:33:50|50.25|49.55|50.23|49.53|50.25|49.55|50.23|49.53|5
1656833640000|2022-07-03 07:34:00|50.22|49.52|50.22|49.52|50.23|49.53|50.21|49.51|4
1656833650000|2022-07-03 07:34:10|50.23|49.53|50.21|49.51|50.23|49.53|50.21|49.51|2
1656833660000|2022-07-03 07:34:20|50.2|49.5|50.2|49.5|50.21|49.51|50.2|49.5|3
1656833670000|2022-07-03 07:34:30|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656833680000|2022-07-03 07:34:40|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|2
1656833700000|2022-07-03 07:35:00|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|2
1656833710000|2022-07-03 07:35:10|50.27|49.57|50.29|49.59|50.29|49.59|50.27|49.57|5
1656833720000|2022-07-03 07:35:20|50.28|49.58|50.27|49.57|50.28|49.58|50.27|49.57|2
1656833730000|2022-07-03 07:35:30|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|2
1656833750000|2022-07-03 07:35:50|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1656833760000|2022-07-03 07:36:00|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1656833770000|2022-07-03 07:36:10|50.26|49.56|50.26|49.56|50.27|49.57|50.26|49.56|3
1656833790000|2022-07-03 07:36:30|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|2
1656833810000|2022-07-03 07:36:50|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|4
1656833820000|2022-07-03 07:37:00|50.23|49.53|50.23|49.53|50.24|49.54|50.23|49.53|3
1656833830000|2022-07-03 07:37:10|50.24|49.54|50.27|49.57|50.27|49.57|50.24|49.54|4
1656833840000|2022-07-03 07:37:20|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1656833850000|2022-07-03 07:37:30|50.27|49.57|50.29|49.59|50.3|49.6|50.27|49.57|5
1656833870000|2022-07-03 07:37:50|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|4
1656833880000|2022-07-03 07:38:00|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|6
1656833890000|2022-07-03 07:38:10|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|6
1656833900000|2022-07-03 07:38:20|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|12
1656833910000|2022-07-03 07:38:30|50.3|49.6|50.31|49.61|50.33|49.63|50.3|49.6|8
1656833920000|2022-07-03 07:38:40|50.32|49.62|50.31|49.61|50.33|49.63|50.31|49.61|3
1656833930000|2022-07-03 07:38:50|50.32|49.62|50.29|49.59|50.32|49.62|50.29|49.59|8
1656833940000|2022-07-03 07:39:00|50.3|49.6|50.3|49.6|50.3|49.6|50.28|49.58|4
1656833950000|2022-07-03 07:39:10|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1656833960000|2022-07-03 07:39:20|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1656833970000|2022-07-03 07:39:30|50.29|49.59|50.31|49.61|50.31|49.61|50.29|49.59|3
1656833980000|2022-07-03 07:39:40|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|2
1656833990000|2022-07-03 07:39:50|50.32|49.62|50.32|49.62|50.32|49.62|50.31|49.61|3
1656834000000|2022-07-03 07:40:00|50.31|49.61|50.33|49.63|50.33|49.63|50.31|49.61|3
1656834010000|2022-07-03 07:40:10|50.34|49.64|50.31|49.61|50.34|49.64|50.3|49.6|5
1656834030000|2022-07-03 07:40:30|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1656834040000|2022-07-03 07:40:40|50.31|49.61|50.3|49.6|50.31|49.61|50.3|49.6|2
1656834050000|2022-07-03 07:40:50|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656834060000|2022-07-03 07:41:00|50.3|49.6|50.3|49.6|50.31|49.61|50.3|49.6|3
1656834070000|2022-07-03 07:41:10|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|2
1656834080000|2022-07-03 07:41:20|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|6
1656834090000|2022-07-03 07:41:30|50.29|49.59|50.29|49.59|50.3|49.6|50.29|49.59|13
1656834100000|2022-07-03 07:41:40|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|2
1656834110000|2022-07-03 07:41:50|50.28|49.58|50.3|49.6|50.3|49.6|50.28|49.58|6
1656834120000|2022-07-03 07:42:00|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656834140000|2022-07-03 07:42:20|50.3|49.6|50.29|49.59|50.3|49.6|50.28|49.58|4
1656834170000|2022-07-03 07:42:50|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|7
1656834180000|2022-07-03 07:43:00|50.29|49.59|50.29|49.59|50.29|49.59|50.28|49.58|3
1656834190000|2022-07-03 07:43:10|50.3|49.6|50.32|49.62|50.32|49.62|50.3|49.6|3
1656834200000|2022-07-03 07:43:20|50.31|49.61|50.32|49.62|50.32|49.62|50.31|49.61|6
1656834240000|2022-07-03 07:44:00|50.31|49.61|50.31|49.61|50.32|49.62|50.31|49.61|3
1656834250000|2022-07-03 07:44:10|50.32|49.62|50.3|49.6|50.32|49.62|50.3|49.6|4
1656834260000|2022-07-03 07:44:20|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656834300000|2022-07-03 07:45:00|50.32|49.62|50.32|49.62|50.32|49.62|50.31|49.61|3
1656834310000|2022-07-03 07:45:10|50.31|49.61|50.3|49.6|50.31|49.61|50.29|49.59|7
1656834320000|2022-07-03 07:45:20|50.29|49.59|50.29|49.59|50.3|49.6|50.29|49.59|5
1656834330000|2022-07-03 07:45:30|50.3|49.6|50.28|49.58|50.3|49.6|50.28|49.58|9
1656834340000|2022-07-03 07:45:40|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|4
1656834350000|2022-07-03 07:45:50|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|2
1656834360000|2022-07-03 07:46:00|50.27|49.57|50.27|49.57|50.27|49.57|50.27|49.57|1
1656834370000|2022-07-03 07:46:10|50.28|49.58|50.28|49.58|50.28|49.58|50.27|49.57|3
1656834380000|2022-07-03 07:46:20|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1656834390000|2022-07-03 07:46:30|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|2
1656834400000|2022-07-03 07:46:40|50.3|49.6|50.29|49.59|50.31|49.61|50.29|49.59|4
1656834410000|2022-07-03 07:46:50|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1656834450000|2022-07-03 07:47:30|50.29|49.59|50.27|49.57|50.29|49.59|50.27|49.57|2
1656834460000|2022-07-03 07:47:40|50.28|49.58|50.28|49.58|50.28|49.58|50.27|49.57|3
1656834470000|2022-07-03 07:47:50|50.29|49.59|50.29|49.59|50.3|49.6|50.29|49.59|5
1656834480000|2022-07-03 07:48:00|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1656834490000|2022-07-03 07:48:10|50.29|49.59|50.3|49.6|50.3|49.6|50.29|49.59|6
1656834500000|2022-07-03 07:48:20|50.29|49.59|50.29|49.59|50.29|49.59|50.28|49.58|3
1656834520000|2022-07-03 07:48:40|50.28|49.58|50.28|49.58|50.28|49.58|50.28|49.58|1
1656834530000|2022-07-03 07:48:50|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|4
1656834540000|2022-07-03 07:49:00|50.26|49.56|50.26|49.56|50.26|49.56|50.25|49.55|5
1656834550000|2022-07-03 07:49:10|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|8
1656834560000|2022-07-03 07:49:20|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|6
1656834570000|2022-07-03 07:49:30|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|7
1656834600000|2022-07-03 07:50:00|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|6
1656834610000|2022-07-03 07:50:10|50.26|49.56|50.31|49.61|50.31|49.61|50.26|49.56|9
1656834620000|2022-07-03 07:50:20|50.32|49.62|50.32|49.62|50.32|49.62|50.32|49.62|1
1656834630000|2022-07-03 07:50:30|50.31|49.61|50.3|49.6|50.34|49.64|50.29|49.59|11
1656834640000|2022-07-03 07:50:40|50.31|49.61|50.32|49.62|50.32|49.62|50.31|49.61|4
1656834660000|2022-07-03 07:51:00|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1656834670000|2022-07-03 07:51:10|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|16
1656834680000|2022-07-03 07:51:20|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|10
1656834690000|2022-07-03 07:51:30|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656834710000|2022-07-03 07:51:50|50.35|49.65|50.33|49.63|50.35|49.65|50.33|49.63|3
1656834720000|2022-07-03 07:52:00|50.32|49.62|50.32|49.62|50.32|49.62|50.32|49.62|1
1656834730000|2022-07-03 07:52:10|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1656834740000|2022-07-03 07:52:20|50.32|49.62|50.33|49.63|50.33|49.63|50.32|49.62|2
1656834800000|2022-07-03 07:53:20|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|2
1656834810000|2022-07-03 07:53:30|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656834820000|2022-07-03 07:53:40|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|2
1656834830000|2022-07-03 07:53:50|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|10
1656834840000|2022-07-03 07:54:00|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|5
1656834850000|2022-07-03 07:54:10|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1656834860000|2022-07-03 07:54:20|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656834870000|2022-07-03 07:54:30|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|4
1656834880000|2022-07-03 07:54:40|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|9
1656834890000|2022-07-03 07:54:50|50.37|49.67|50.39|49.69|50.39|49.69|50.36|49.66|8
1656834900000|2022-07-03 07:55:00|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1656834910000|2022-07-03 07:55:10|50.39|49.69|50.36|49.66|50.39|49.69|50.36|49.66|6
1656834920000|2022-07-03 07:55:20|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|2
1656834930000|2022-07-03 07:55:30|50.39|49.69|50.41|49.71|50.41|49.71|50.39|49.69|3
1656834940000|2022-07-03 07:55:40|50.42|49.72|50.48|49.78|50.48|49.78|50.42|49.72|9
1656834960000|2022-07-03 07:56:00|50.47|49.77|50.45|49.75|50.47|49.77|50.45|49.75|5
1656834980000|2022-07-03 07:56:20|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656834990000|2022-07-03 07:56:30|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|8
1656835000000|2022-07-03 07:56:40|50.48|49.78|50.45|49.75|50.48|49.78|50.45|49.75|10
1656835010000|2022-07-03 07:56:50|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|3
1656835020000|2022-07-03 07:57:00|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656835030000|2022-07-03 07:57:10|50.43|49.73|50.42|49.72|50.44|49.74|50.41|49.71|4
1656835040000|2022-07-03 07:57:20|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656835050000|2022-07-03 07:57:30|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|4
1656835060000|2022-07-03 07:57:40|50.42|49.72|50.43|49.73|50.43|49.73|50.41|49.71|4
1656835070000|2022-07-03 07:57:50|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656835080000|2022-07-03 07:58:00|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656835090000|2022-07-03 07:58:10|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656835110000|2022-07-03 07:58:30|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656835140000|2022-07-03 07:59:00|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|2
1656835160000|2022-07-03 07:59:20|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656835170000|2022-07-03 07:59:30|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656835200000|2022-07-03 08:00:00|50.41|49.71|50.41|49.71|50.41|49.71|50.4|49.7|3
1656835210000|2022-07-03 08:00:10|50.4|49.7|50.41|49.71|50.42|49.72|50.4|49.7|4
1656835220000|2022-07-03 08:00:20|50.42|49.72|50.42|49.72|50.42|49.72|50.41|49.71|7
1656835230000|2022-07-03 08:00:30|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|7
1656835240000|2022-07-03 08:00:40|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|2
1656835250000|2022-07-03 08:00:50|50.42|49.72|50.46|49.76|50.46|49.76|50.42|49.72|4
1656835260000|2022-07-03 08:01:00|50.45|49.75|50.43|49.73|50.46|49.76|50.43|49.73|4
1656835270000|2022-07-03 08:01:10|50.42|49.72|50.4|49.7|50.42|49.72|50.4|49.7|3
1656835290000|2022-07-03 08:01:30|50.41|49.71|50.4|49.7|50.41|49.71|50.4|49.7|8
1656835300000|2022-07-03 08:01:40|50.41|49.71|50.41|49.71|50.41|49.71|50.4|49.7|15
1656835310000|2022-07-03 08:01:50|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|15
1656835330000|2022-07-03 08:02:10|50.41|49.71|50.39|49.69|50.41|49.71|50.39|49.69|7
1656835360000|2022-07-03 08:02:40|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|2
1656835370000|2022-07-03 08:02:50|50.4|49.7|50.42|49.72|50.42|49.72|50.4|49.7|3
1656835380000|2022-07-03 08:03:00|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|6
1656835400000|2022-07-03 08:03:20|50.43|49.73|50.44|49.74|50.44|49.74|50.42|49.72|4
1656835420000|2022-07-03 08:03:40|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|2
1656835430000|2022-07-03 08:03:50|50.48|49.78|50.46|49.76|50.48|49.78|50.45|49.75|10
1656835440000|2022-07-03 08:04:00|50.45|49.75|50.46|49.76|50.47|49.77|50.45|49.75|12
1656835450000|2022-07-03 08:04:10|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|4
1656835460000|2022-07-03 08:04:20|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|6
1656835470000|2022-07-03 08:04:30|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|4
1656835490000|2022-07-03 08:04:50|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|2
1656835520000|2022-07-03 08:05:20|50.47|49.77|50.47|49.77|50.48|49.78|50.47|49.77|3
1656835540000|2022-07-03 08:05:40|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|2
1656835560000|2022-07-03 08:06:00|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|10
1656835570000|2022-07-03 08:06:10|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|2
1656835580000|2022-07-03 08:06:20|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656835590000|2022-07-03 08:06:30|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656835600000|2022-07-03 08:06:40|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|2
1656835620000|2022-07-03 08:07:00|50.5|49.8|50.51|49.81|50.51|49.81|50.5|49.8|2
1656835640000|2022-07-03 08:07:20|50.5|49.8|50.51|49.81|50.51|49.81|50.5|49.8|2
1656835650000|2022-07-03 08:07:30|50.49|49.79|50.49|49.79|50.5|49.8|50.48|49.78|6
1656835660000|2022-07-03 08:07:40|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|8
1656835670000|2022-07-03 08:07:50|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|16
1656835680000|2022-07-03 08:08:00|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656835690000|2022-07-03 08:08:10|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656835700000|2022-07-03 08:08:20|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|2
1656835730000|2022-07-03 08:08:50|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|2
1656835740000|2022-07-03 08:09:00|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656835750000|2022-07-03 08:09:10|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1656835770000|2022-07-03 08:09:30|50.48|49.78|50.49|49.79|50.49|49.79|50.47|49.77|5
1656835790000|2022-07-03 08:09:50|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656835800000|2022-07-03 08:10:00|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656835810000|2022-07-03 08:10:10|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656835820000|2022-07-03 08:10:20|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|2
1656835830000|2022-07-03 08:10:30|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|2
1656835840000|2022-07-03 08:10:40|50.49|49.79|50.49|49.79|50.5|49.8|50.48|49.78|6
1656835850000|2022-07-03 08:10:50|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656835860000|2022-07-03 08:11:00|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|2
1656835870000|2022-07-03 08:11:10|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1656835890000|2022-07-03 08:11:30|50.46|49.76|50.42|49.72|50.46|49.76|50.42|49.72|5
1656835900000|2022-07-03 08:11:40|50.43|49.73|50.42|49.72|50.43|49.73|50.4|49.7|7
1656835910000|2022-07-03 08:11:50|50.41|49.71|50.42|49.72|50.43|49.73|50.41|49.71|10
1656835920000|2022-07-03 08:12:00|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656835940000|2022-07-03 08:12:20|50.39|49.69|50.37|49.67|50.4|49.7|50.37|49.67|4
1656835950000|2022-07-03 08:12:30|50.38|49.68|50.36|49.66|50.38|49.68|50.36|49.66|4
1656835960000|2022-07-03 08:12:40|50.35|49.65|50.36|49.66|50.36|49.66|50.33|49.63|10
1656835970000|2022-07-03 08:12:50|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|3
1656835980000|2022-07-03 08:13:00|50.36|49.66|50.35|49.65|50.36|49.66|50.34|49.64|9
1656835990000|2022-07-03 08:13:10|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|4
1656836000000|2022-07-03 08:13:20|50.32|49.62|50.31|49.61|50.32|49.62|50.31|49.61|2
1656836010000|2022-07-03 08:13:30|50.32|49.62|50.32|49.62|50.33|49.63|50.31|49.61|5
1656836020000|2022-07-03 08:13:40|50.33|49.63|50.32|49.62|50.34|49.64|50.32|49.62|10
1656836030000|2022-07-03 08:13:50|50.31|49.61|50.32|49.62|50.32|49.62|50.31|49.61|8
1656836060000|2022-07-03 08:14:20|50.31|49.61|50.32|49.62|50.32|49.62|50.31|49.61|2
1656836070000|2022-07-03 08:14:30|50.31|49.61|50.31|49.61|50.31|49.61|50.3|49.6|9
1656836090000|2022-07-03 08:14:50|50.32|49.62|50.31|49.61|50.32|49.62|50.31|49.61|2
1656836100000|2022-07-03 08:15:00|50.32|49.62|50.31|49.61|50.32|49.62|50.3|49.6|4
1656836110000|2022-07-03 08:15:10|50.3|49.6|50.3|49.6|50.31|49.61|50.3|49.6|3
1656836120000|2022-07-03 08:15:20|50.31|49.61|50.32|49.62|50.32|49.62|50.31|49.61|2
1656836130000|2022-07-03 08:15:30|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1656836140000|2022-07-03 08:15:40|50.32|49.62|50.33|49.63|50.33|49.63|50.32|49.62|2
1656836170000|2022-07-03 08:16:10|50.34|49.64|50.34|49.64|50.34|49.64|50.33|49.63|5
1656836180000|2022-07-03 08:16:20|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|2
1656836190000|2022-07-03 08:16:30|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1656836200000|2022-07-03 08:16:40|50.32|49.62|50.32|49.62|50.33|49.63|50.32|49.62|3
1656836210000|2022-07-03 08:16:50|50.31|49.61|50.31|49.61|50.31|49.61|50.3|49.6|5
1656836220000|2022-07-03 08:17:00|50.3|49.6|50.27|49.57|50.3|49.6|50.27|49.57|6
1656836230000|2022-07-03 08:17:10|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|6
1656836240000|2022-07-03 08:17:20|50.26|49.56|50.24|49.54|50.26|49.56|50.23|49.53|5
1656836250000|2022-07-03 08:17:30|50.23|49.53|50.23|49.53|50.24|49.54|50.22|49.52|6
1656836260000|2022-07-03 08:17:40|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656836270000|2022-07-03 08:17:50|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1656836280000|2022-07-03 08:18:00|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656836290000|2022-07-03 08:18:10|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656836300000|2022-07-03 08:18:20|50.19|49.49|50.17|49.47|50.19|49.49|50.17|49.47|8
1656836310000|2022-07-03 08:18:30|50.18|49.48|50.21|49.51|50.21|49.51|50.17|49.47|10
1656836330000|2022-07-03 08:18:50|50.2|49.5|50.18|49.48|50.2|49.5|50.18|49.48|3
1656836340000|2022-07-03 08:19:00|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|4
1656836350000|2022-07-03 08:19:10|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|8
1656836360000|2022-07-03 08:19:20|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656836390000|2022-07-03 08:19:50|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1656836400000|2022-07-03 08:20:00|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656836420000|2022-07-03 08:20:20|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656836440000|2022-07-03 08:20:40|50.19|49.49|50.21|49.51|50.21|49.51|50.19|49.49|3
1656836450000|2022-07-03 08:20:50|50.22|49.52|50.23|49.53|50.23|49.53|50.21|49.51|3
1656836460000|2022-07-03 08:21:00|50.22|49.52|50.21|49.51|50.22|49.52|50.2|49.5|6
1656836470000|2022-07-03 08:21:10|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|4
1656836480000|2022-07-03 08:21:20|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|4
1656836490000|2022-07-03 08:21:30|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|2
1656836500000|2022-07-03 08:21:40|50.2|49.5|50.19|49.49|50.21|49.51|50.19|49.49|8
1656836510000|2022-07-03 08:21:50|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|2
1656836520000|2022-07-03 08:22:00|50.16|49.46|50.19|49.49|50.2|49.5|50.16|49.46|8
1656836530000|2022-07-03 08:22:10|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1656836540000|2022-07-03 08:22:20|50.2|49.5|50.2|49.5|50.2|49.5|50.19|49.49|5
1656836550000|2022-07-03 08:22:30|50.21|49.51|50.26|49.56|50.26|49.56|50.2|49.5|8
1656836560000|2022-07-03 08:22:40|50.27|49.57|50.23|49.53|50.27|49.57|50.23|49.53|6
1656836570000|2022-07-03 08:22:50|50.24|49.54|50.2|49.5|50.24|49.54|50.19|49.49|7
1656836590000|2022-07-03 08:23:10|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656836600000|2022-07-03 08:23:20|50.2|49.5|50.22|49.52|50.22|49.52|50.2|49.5|9
1656836610000|2022-07-03 08:23:30|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1656836620000|2022-07-03 08:23:40|50.2|49.5|50.2|49.5|50.21|49.51|50.2|49.5|9
1656836630000|2022-07-03 08:23:50|50.21|49.51|50.21|49.51|50.21|49.51|50.2|49.5|7
1656836640000|2022-07-03 08:24:00|50.22|49.52|50.22|49.52|50.22|49.52|50.21|49.51|7
1656836670000|2022-07-03 08:24:30|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656836680000|2022-07-03 08:24:40|50.22|49.52|50.26|49.56|50.26|49.56|50.22|49.52|5
1656836690000|2022-07-03 08:24:50|50.27|49.57|50.3|49.6|50.31|49.61|50.26|49.56|10
1656836700000|2022-07-03 08:25:00|50.31|49.61|50.31|49.61|50.31|49.61|50.3|49.6|3
1656836710000|2022-07-03 08:25:10|50.3|49.6|50.29|49.59|50.31|49.61|50.29|49.59|6
1656836720000|2022-07-03 08:25:20|50.3|49.6|50.29|49.59|50.3|49.6|50.29|49.59|4
1656836750000|2022-07-03 08:25:50|50.3|49.6|50.25|49.55|50.3|49.6|50.25|49.55|4
1656836760000|2022-07-03 08:26:00|50.26|49.56|50.26|49.56|50.26|49.56|50.25|49.55|7
1656836770000|2022-07-03 08:26:10|50.25|49.55|50.23|49.53|50.26|49.56|50.21|49.51|10
1656836780000|2022-07-03 08:26:20|50.22|49.52|50.22|49.52|50.23|49.53|50.21|49.51|5
1656836810000|2022-07-03 08:26:50|50.21|49.51|50.2|49.5|50.21|49.51|50.19|49.49|4
1656836820000|2022-07-03 08:27:00|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656836830000|2022-07-03 08:27:10|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656836840000|2022-07-03 08:27:20|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656836870000|2022-07-03 08:27:50|50.24|49.54|50.25|49.55|50.26|49.56|50.24|49.54|5
1656836880000|2022-07-03 08:28:00|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1656836890000|2022-07-03 08:28:10|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|3
1656836900000|2022-07-03 08:28:20|50.26|49.56|50.26|49.56|50.27|49.57|50.26|49.56|5
1656836910000|2022-07-03 08:28:30|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|2
1656836930000|2022-07-03 08:28:50|50.28|49.58|50.28|49.58|50.29|49.59|50.27|49.57|5
1656836950000|2022-07-03 08:29:10|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|2
1656836960000|2022-07-03 08:29:20|50.24|49.54|50.25|49.55|50.25|49.55|50.23|49.53|4
1656836970000|2022-07-03 08:29:30|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|2
1656836980000|2022-07-03 08:29:40|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1656836990000|2022-07-03 08:29:50|50.23|49.53|50.23|49.53|50.24|49.54|50.23|49.53|5
1656837000000|2022-07-03 08:30:00|50.24|49.54|50.22|49.52|50.24|49.54|50.22|49.52|3
1656837010000|2022-07-03 08:30:10|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|5
1656837020000|2022-07-03 08:30:20|50.22|49.52|50.23|49.53|50.24|49.54|50.22|49.52|4
1656837030000|2022-07-03 08:30:30|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1656837040000|2022-07-03 08:30:40|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|4
1656837050000|2022-07-03 08:30:50|50.25|49.55|50.25|49.55|50.25|49.55|50.25|49.55|1
1656837080000|2022-07-03 08:31:20|50.24|49.54|50.24|49.54|50.25|49.55|50.24|49.54|5
1656837090000|2022-07-03 08:31:30|50.23|49.53|50.22|49.52|50.24|49.54|50.22|49.52|4
1656837100000|2022-07-03 08:31:40|50.23|49.53|50.2|49.5|50.23|49.53|50.2|49.5|8
1656837110000|2022-07-03 08:31:50|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656837120000|2022-07-03 08:32:00|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656837130000|2022-07-03 08:32:10|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656837150000|2022-07-03 08:32:30|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656837160000|2022-07-03 08:32:40|50.16|49.46|50.11|49.41|50.16|49.46|50.11|49.41|5
1656837180000|2022-07-03 08:33:00|50.12|49.42|50.15|49.45|50.16|49.46|50.12|49.42|6
1656837190000|2022-07-03 08:33:10|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656837200000|2022-07-03 08:33:20|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|3
1656837230000|2022-07-03 08:33:50|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|5
1656837240000|2022-07-03 08:34:00|50.14|49.44|50.16|49.46|50.16|49.46|50.14|49.44|9
1656837250000|2022-07-03 08:34:10|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|3
1656837260000|2022-07-03 08:34:20|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656837270000|2022-07-03 08:34:30|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656837300000|2022-07-03 08:35:00|50.17|49.47|50.22|49.52|50.22|49.52|50.17|49.47|8
1656837310000|2022-07-03 08:35:10|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656837320000|2022-07-03 08:35:20|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|6
1656837360000|2022-07-03 08:36:00|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656837390000|2022-07-03 08:36:30|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656837410000|2022-07-03 08:36:50|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1656837420000|2022-07-03 08:37:00|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|5
1656837430000|2022-07-03 08:37:10|50.14|49.44|50.12|49.42|50.15|49.45|50.11|49.41|8
1656837440000|2022-07-03 08:37:20|50.13|49.43|50.14|49.44|50.14|49.44|50.13|49.43|4
1656837450000|2022-07-03 08:37:30|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|3
1656837460000|2022-07-03 08:37:40|50.16|49.46|50.18|49.48|50.18|49.48|50.16|49.46|3
1656837470000|2022-07-03 08:37:50|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656837480000|2022-07-03 08:38:00|50.18|49.48|50.16|49.46|50.18|49.48|50.16|49.46|5
1656837490000|2022-07-03 08:38:10|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1656837510000|2022-07-03 08:38:30|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|7
1656837520000|2022-07-03 08:38:40|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1656837530000|2022-07-03 08:38:50|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|11
1656837540000|2022-07-03 08:39:00|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|9
1656837560000|2022-07-03 08:39:20|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656837600000|2022-07-03 08:40:00|50.16|49.46|50.14|49.44|50.16|49.46|50.14|49.44|5
1656837610000|2022-07-03 08:40:10|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|12
1656837620000|2022-07-03 08:40:20|50.15|49.45|50.16|49.46|50.16|49.46|50.14|49.44|16
1656837630000|2022-07-03 08:40:30|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656837640000|2022-07-03 08:40:40|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656837650000|2022-07-03 08:40:50|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|2
1656837660000|2022-07-03 08:41:00|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|16
1656837670000|2022-07-03 08:41:10|50.19|49.49|50.17|49.47|50.19|49.49|50.17|49.47|5
1656837690000|2022-07-03 08:41:30|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656837700000|2022-07-03 08:41:40|50.17|49.47|50.19|49.49|50.19|49.49|50.16|49.46|9
1656837710000|2022-07-03 08:41:50|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|7
1656837720000|2022-07-03 08:42:00|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656837750000|2022-07-03 08:42:30|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1656837790000|2022-07-03 08:43:10|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656837810000|2022-07-03 08:43:30|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|4
1656837830000|2022-07-03 08:43:50|50.19|49.49|50.19|49.49|50.2|49.5|50.19|49.49|5
1656837840000|2022-07-03 08:44:00|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|6
1656837860000|2022-07-03 08:44:20|50.18|49.48|50.16|49.46|50.18|49.48|50.16|49.46|6
1656837880000|2022-07-03 08:44:40|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656837890000|2022-07-03 08:44:50|50.19|49.49|50.2|49.5|50.2|49.5|50.18|49.48|8
1656837900000|2022-07-03 08:45:00|50.21|49.51|50.21|49.51|50.21|49.51|50.2|49.5|3
1656837910000|2022-07-03 08:45:10|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|2
1656837920000|2022-07-03 08:45:20|50.22|49.52|50.21|49.51|50.22|49.52|50.2|49.5|6
1656837940000|2022-07-03 08:45:40|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656837950000|2022-07-03 08:45:50|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|7
1656837960000|2022-07-03 08:46:00|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|16
1656837970000|2022-07-03 08:46:10|50.24|49.54|50.24|49.54|50.24|49.54|50.23|49.53|3
1656838000000|2022-07-03 08:46:40|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656838010000|2022-07-03 08:46:50|50.24|49.54|50.23|49.53|50.24|49.54|50.23|49.53|2
1656838020000|2022-07-03 08:47:00|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656838030000|2022-07-03 08:47:10|50.23|49.53|50.22|49.52|50.23|49.53|50.21|49.51|9
1656838040000|2022-07-03 08:47:20|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|2
1656838060000|2022-07-03 08:47:40|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|2
1656838070000|2022-07-03 08:47:50|50.23|49.53|50.23|49.53|50.24|49.54|50.23|49.53|5
1656838080000|2022-07-03 08:48:00|50.24|49.54|50.22|49.52|50.24|49.54|50.22|49.52|7
1656838140000|2022-07-03 08:49:00|50.23|49.53|50.25|49.55|50.25|49.55|50.23|49.53|3
1656838160000|2022-07-03 08:49:20|50.24|49.54|50.23|49.53|50.25|49.55|50.23|49.53|8
1656838170000|2022-07-03 08:49:30|50.24|49.54|50.23|49.53|50.24|49.54|50.22|49.52|6
1656838180000|2022-07-03 08:49:40|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656838210000|2022-07-03 08:50:10|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|2
1656838220000|2022-07-03 08:50:20|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656838230000|2022-07-03 08:50:30|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656838240000|2022-07-03 08:50:40|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|2
1656838250000|2022-07-03 08:50:50|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656838260000|2022-07-03 08:51:00|50.24|49.54|50.24|49.54|50.24|49.54|50.23|49.53|3
1656838280000|2022-07-03 08:51:20|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|2
1656838290000|2022-07-03 08:51:30|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|2
1656838300000|2022-07-03 08:51:40|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|3
1656838310000|2022-07-03 08:51:50|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1656838320000|2022-07-03 08:52:00|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|3
1656838330000|2022-07-03 08:52:10|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656838350000|2022-07-03 08:52:30|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1656838360000|2022-07-03 08:52:40|50.19|49.49|50.19|49.49|50.2|49.5|50.19|49.49|9
1656838380000|2022-07-03 08:53:00|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656838410000|2022-07-03 08:53:30|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|4
1656838420000|2022-07-03 08:53:40|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656838430000|2022-07-03 08:53:50|50.21|49.51|50.21|49.51|50.21|49.51|50.2|49.5|7
1656838440000|2022-07-03 08:54:00|50.2|49.5|50.21|49.51|50.21|49.51|50.19|49.49|10
1656838460000|2022-07-03 08:54:20|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656838470000|2022-07-03 08:54:30|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|3
1656838480000|2022-07-03 08:54:40|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|8
1656838490000|2022-07-03 08:54:50|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|2
1656838510000|2022-07-03 08:55:10|50.22|49.52|50.22|49.52|50.23|49.53|50.22|49.52|3
1656838520000|2022-07-03 08:55:20|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|4
1656838550000|2022-07-03 08:55:50|50.21|49.51|50.12|49.42|50.21|49.51|50.11|49.41|14
1656838560000|2022-07-03 08:56:00|50.13|49.43|50.11|49.41|50.13|49.43|50.11|49.41|13
1656838570000|2022-07-03 08:56:10|50.1|49.4|49.99|49.29|50.11|49.41|49.99|49.29|21
1656838580000|2022-07-03 08:56:20|49.98|49.28|50.03|49.33|50.03|49.33|49.97|49.27|12
1656838590000|2022-07-03 08:56:30|50.04|49.34|50.22|49.52|50.22|49.52|50.04|49.34|18
1656838600000|2022-07-03 08:56:40|50.24|49.54|50.26|49.56|50.26|49.56|50.24|49.54|17
1656838610000|2022-07-03 08:56:50|50.28|49.58|50.14|49.44|50.3|49.6|50.14|49.44|16
1656838620000|2022-07-03 08:57:00|50.13|49.43|50.16|49.46|50.16|49.46|50.12|49.42|11
1656838630000|2022-07-03 08:57:10|50.17|49.47|50.27|49.57|50.27|49.57|50.17|49.47|16
1656838640000|2022-07-03 08:57:20|50.28|49.58|50.25|49.55|50.28|49.58|50.24|49.54|5
1656838650000|2022-07-03 08:57:30|50.24|49.54|50.23|49.53|50.24|49.54|50.23|49.53|8
1656838660000|2022-07-03 08:57:40|50.24|49.54|50.22|49.52|50.24|49.54|50.22|49.52|3
1656838670000|2022-07-03 08:57:50|50.21|49.51|50.13|49.43|50.21|49.51|50.13|49.43|9
1656838680000|2022-07-03 08:58:00|50.14|49.44|50.15|49.45|50.15|49.45|50.12|49.42|8
1656838690000|2022-07-03 08:58:10|50.16|49.46|50.19|49.49|50.2|49.5|50.16|49.46|8
1656838700000|2022-07-03 08:58:20|50.2|49.5|50.2|49.5|50.22|49.52|50.18|49.48|9
1656838710000|2022-07-03 08:58:30|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656838720000|2022-07-03 08:58:40|50.2|49.5|50.21|49.51|50.22|49.52|50.2|49.5|4
1656838730000|2022-07-03 08:58:50|50.22|49.52|50.22|49.52|50.23|49.53|50.22|49.52|3
1656838740000|2022-07-03 08:59:00|50.21|49.51|50.19|49.49|50.22|49.52|50.19|49.49|13
1656838750000|2022-07-03 08:59:10|50.2|49.5|50.21|49.51|50.21|49.51|50.19|49.49|14
1656838760000|2022-07-03 08:59:20|50.22|49.52|50.23|49.53|50.23|49.53|50.21|49.51|12
1656838770000|2022-07-03 08:59:30|50.24|49.54|50.24|49.54|50.25|49.55|50.24|49.54|3
1656838780000|2022-07-03 08:59:40|50.25|49.55|50.24|49.54|50.26|49.56|50.24|49.54|8
1656838800000|2022-07-03 09:00:00|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|5
1656838810000|2022-07-03 09:00:10|50.22|49.52|50.24|49.54|50.24|49.54|50.22|49.52|5
1656838820000|2022-07-03 09:00:20|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|2
1656838830000|2022-07-03 09:00:30|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|2
1656838850000|2022-07-03 09:00:50|50.25|49.55|50.23|49.53|50.25|49.55|50.23|49.53|5
1656838860000|2022-07-03 09:01:00|50.24|49.54|50.23|49.53|50.24|49.54|50.23|49.53|2
1656838870000|2022-07-03 09:01:10|50.24|49.54|50.2|49.5|50.24|49.54|50.2|49.5|5
1656838880000|2022-07-03 09:01:20|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|2
1656838890000|2022-07-03 09:01:30|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1656838900000|2022-07-03 09:01:40|50.22|49.52|50.22|49.52|50.22|49.52|50.21|49.51|3
1656838910000|2022-07-03 09:01:50|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|2
1656838920000|2022-07-03 09:02:00|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656838930000|2022-07-03 09:02:10|50.22|49.52|50.16|49.46|50.22|49.52|50.16|49.46|10
1656838940000|2022-07-03 09:02:20|50.17|49.47|50.19|49.49|50.19|49.49|50.16|49.46|9
1656838950000|2022-07-03 09:02:30|50.18|49.48|50.2|49.5|50.2|49.5|50.18|49.48|5
1656838960000|2022-07-03 09:02:40|50.21|49.51|50.21|49.51|50.21|49.51|50.2|49.5|11
1656838970000|2022-07-03 09:02:50|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656838980000|2022-07-03 09:03:00|50.23|49.53|50.23|49.53|50.24|49.54|50.22|49.52|5
1656838990000|2022-07-03 09:03:10|50.24|49.54|50.21|49.51|50.24|49.54|50.2|49.5|16
1656839000000|2022-07-03 09:03:20|50.2|49.5|50.21|49.51|50.22|49.52|50.2|49.5|8
1656839010000|2022-07-03 09:03:30|50.22|49.52|50.21|49.51|50.22|49.52|50.21|49.51|4
1656839030000|2022-07-03 09:03:50|50.22|49.52|50.19|49.49|50.22|49.52|50.19|49.49|3
1656839040000|2022-07-03 09:04:00|50.2|49.5|50.2|49.5|50.2|49.5|50.19|49.49|5
1656839050000|2022-07-03 09:04:10|50.21|49.51|50.18|49.48|50.22|49.52|50.18|49.48|9
1656839060000|2022-07-03 09:04:20|50.17|49.47|50.2|49.5|50.2|49.5|50.17|49.47|4
1656839070000|2022-07-03 09:04:30|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656839090000|2022-07-03 09:04:50|50.21|49.51|50.21|49.51|50.21|49.51|50.2|49.5|5
1656839100000|2022-07-03 09:05:00|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|8
1656839120000|2022-07-03 09:05:20|50.22|49.52|50.22|49.52|50.22|49.52|50.21|49.51|5
1656839130000|2022-07-03 09:05:30|50.21|49.51|50.22|49.52|50.22|49.52|50.21|49.51|6
1656839180000|2022-07-03 09:06:20|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656839190000|2022-07-03 09:06:30|50.22|49.52|50.23|49.53|50.23|49.53|50.21|49.51|4
1656839210000|2022-07-03 09:06:50|50.22|49.52|50.2|49.5|50.22|49.52|50.2|49.5|5
1656839220000|2022-07-03 09:07:00|50.21|49.51|50.2|49.5|50.22|49.52|50.2|49.5|4
1656839230000|2022-07-03 09:07:10|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|2
1656839240000|2022-07-03 09:07:20|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656839250000|2022-07-03 09:07:30|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|6
1656839260000|2022-07-03 09:07:40|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656839270000|2022-07-03 09:07:50|50.14|49.44|50.12|49.42|50.15|49.45|50.11|49.41|8
1656839280000|2022-07-03 09:08:00|50.1|49.4|50.11|49.41|50.12|49.42|50.1|49.4|8
1656839290000|2022-07-03 09:08:10|50.12|49.42|50.09|49.39|50.12|49.42|50.08|49.38|6
1656839300000|2022-07-03 09:08:20|50.08|49.38|50.09|49.39|50.1|49.4|50.07|49.37|8
1656839310000|2022-07-03 09:08:30|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|2
1656839320000|2022-07-03 09:08:40|50.08|49.38|50.06|49.36|50.08|49.38|50.05|49.35|10
1656839330000|2022-07-03 09:08:50|50.07|49.37|50.07|49.37|50.08|49.38|50.06|49.36|5
1656839340000|2022-07-03 09:09:00|50.08|49.38|50.1|49.4|50.1|49.4|50.08|49.38|5
1656839350000|2022-07-03 09:09:10|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|2
1656839360000|2022-07-03 09:09:20|50.09|49.39|50.12|49.42|50.12|49.42|50.09|49.39|8
1656839370000|2022-07-03 09:09:30|50.11|49.41|50.13|49.43|50.13|49.43|50.11|49.41|3
1656839380000|2022-07-03 09:09:40|50.12|49.42|50.12|49.42|50.13|49.43|50.12|49.42|3
1656839390000|2022-07-03 09:09:50|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656839400000|2022-07-03 09:10:00|50.12|49.42|50.1|49.4|50.12|49.42|50.1|49.4|4
1656839420000|2022-07-03 09:10:20|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656839430000|2022-07-03 09:10:30|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|3
1656839440000|2022-07-03 09:10:40|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|5
1656839450000|2022-07-03 09:10:50|50.08|49.38|50.09|49.39|50.1|49.4|50.08|49.38|4
1656839460000|2022-07-03 09:11:00|50.08|49.38|50.06|49.36|50.09|49.39|50.06|49.36|9
1656839470000|2022-07-03 09:11:10|50.07|49.37|50.07|49.37|50.08|49.38|50.06|49.36|4
1656839480000|2022-07-03 09:11:20|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1656839490000|2022-07-03 09:11:30|50.07|49.37|50.08|49.38|50.11|49.41|50.07|49.37|12
1656839500000|2022-07-03 09:11:40|50.09|49.39|50.1|49.4|50.1|49.4|50.08|49.38|6
1656839520000|2022-07-03 09:12:00|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|6
1656839530000|2022-07-03 09:12:10|50.09|49.39|50.1|49.4|50.11|49.41|50.09|49.39|4
1656839540000|2022-07-03 09:12:20|50.09|49.39|50.05|49.35|50.1|49.4|50.05|49.35|9
1656839550000|2022-07-03 09:12:30|50.01|49.31|50.02|49.32|50.03|49.33|50.01|49.31|8
1656839560000|2022-07-03 09:12:40|50.03|49.33|50.03|49.33|50.04|49.34|50.02|49.32|9
1656839570000|2022-07-03 09:12:50|50.02|49.32|50|49.3|50.02|49.32|50|49.3|3
1656839580000|2022-07-03 09:13:00|49.99|49.29|50.04|49.34|50.04|49.34|49.99|49.29|10
1656839590000|2022-07-03 09:13:10|50.03|49.33|50.03|49.33|50.04|49.34|50.02|49.32|11
1656839600000|2022-07-03 09:13:20|50.02|49.32|50|49.3|50.03|49.33|50|49.3|9
1656839610000|2022-07-03 09:13:30|50.01|49.31|50.01|49.31|50.01|49.31|50|49.3|3
1656839620000|2022-07-03 09:13:40|50.02|49.32|50|49.3|50.02|49.32|50|49.3|2
1656839630000|2022-07-03 09:13:50|50.01|49.31|50.02|49.32|50.03|49.33|50.01|49.31|3
1656839640000|2022-07-03 09:14:00|50.03|49.33|50.02|49.32|50.04|49.34|50.02|49.32|4
1656839660000|2022-07-03 09:14:20|50.03|49.33|50.03|49.33|50.03|49.33|50.03|49.33|1
1656839670000|2022-07-03 09:14:30|50.04|49.34|50.03|49.33|50.04|49.34|50.03|49.33|4
1656839680000|2022-07-03 09:14:40|50.04|49.34|50.06|49.36|50.07|49.37|50.03|49.33|13
1656839690000|2022-07-03 09:14:50|50.07|49.37|50.07|49.37|50.08|49.38|50.07|49.37|3
1656839700000|2022-07-03 09:15:00|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|10
1656839710000|2022-07-03 09:15:10|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|12
1656839720000|2022-07-03 09:15:20|50.06|49.36|50.06|49.36|50.06|49.36|50.05|49.35|5
1656839730000|2022-07-03 09:15:30|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|10
1656839740000|2022-07-03 09:15:40|50.08|49.38|50.17|49.47|50.17|49.47|50.07|49.37|13
1656839750000|2022-07-03 09:15:50|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|9
1656839760000|2022-07-03 09:16:00|50.19|49.49|50.17|49.47|50.19|49.49|50.16|49.46|7
1656839770000|2022-07-03 09:16:10|50.16|49.46|50.21|49.51|50.23|49.53|50.16|49.46|10
1656839780000|2022-07-03 09:16:20|50.2|49.5|50.27|49.57|50.27|49.57|50.2|49.5|8
1656839790000|2022-07-03 09:16:30|50.26|49.56|50.21|49.51|50.26|49.56|50.21|49.51|8
1656839800000|2022-07-03 09:16:40|50.2|49.5|50.21|49.51|50.22|49.52|50.2|49.5|4
1656839810000|2022-07-03 09:16:50|50.22|49.52|50.21|49.51|50.22|49.52|50.21|49.51|4
1656839820000|2022-07-03 09:17:00|50.22|49.52|50.24|49.54|50.24|49.54|50.21|49.51|5
1656839840000|2022-07-03 09:17:20|50.23|49.53|50.21|49.51|50.24|49.54|50.21|49.51|6
1656839850000|2022-07-03 09:17:30|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|2
1656839860000|2022-07-03 09:17:40|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|2
1656839870000|2022-07-03 09:17:50|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|2
1656839890000|2022-07-03 09:18:10|50.24|49.54|50.23|49.53|50.24|49.54|50.23|49.53|6
1656839900000|2022-07-03 09:18:20|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1656839910000|2022-07-03 09:18:30|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656839920000|2022-07-03 09:18:40|50.21|49.51|50.19|49.49|50.22|49.52|50.19|49.49|6
1656839930000|2022-07-03 09:18:50|50.2|49.5|50.2|49.5|50.21|49.51|50.2|49.5|7
1656839940000|2022-07-03 09:19:00|50.21|49.51|50.21|49.51|50.21|49.51|50.2|49.5|11
1656839950000|2022-07-03 09:19:10|50.2|49.5|50.22|49.52|50.22|49.52|50.2|49.5|13
1656839960000|2022-07-03 09:19:20|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656839970000|2022-07-03 09:19:30|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656839990000|2022-07-03 09:19:50|50.21|49.51|50.17|49.47|50.21|49.51|50.17|49.47|19
1656840000000|2022-07-03 09:20:00|50.16|49.46|50.17|49.47|50.18|49.48|50.16|49.46|5
1656840020000|2022-07-03 09:20:20|50.18|49.48|50.2|49.5|50.2|49.5|50.18|49.48|3
1656840030000|2022-07-03 09:20:30|50.19|49.49|50.19|49.49|50.2|49.5|50.19|49.49|9
1656840050000|2022-07-03 09:20:50|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|3
1656840060000|2022-07-03 09:21:00|50.19|49.49|50.21|49.51|50.21|49.51|50.19|49.49|3
1656840070000|2022-07-03 09:21:10|50.22|49.52|50.24|49.54|50.25|49.55|50.21|49.51|9
1656840080000|2022-07-03 09:21:20|50.25|49.55|50.22|49.52|50.25|49.55|50.22|49.52|6
1656840090000|2022-07-03 09:21:30|50.23|49.53|50.2|49.5|50.23|49.53|50.2|49.5|8
1656840100000|2022-07-03 09:21:40|50.21|49.51|50.19|49.49|50.21|49.51|50.18|49.48|5
1656840110000|2022-07-03 09:21:50|50.2|49.5|50.2|49.5|50.2|49.5|50.19|49.49|5
1656840130000|2022-07-03 09:22:10|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656840160000|2022-07-03 09:22:40|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1656840220000|2022-07-03 09:23:40|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656840240000|2022-07-03 09:24:00|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|2
1656840250000|2022-07-03 09:24:10|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|6
1656840260000|2022-07-03 09:24:20|50.19|49.49|50.17|49.47|50.19|49.49|50.17|49.47|11
1656840270000|2022-07-03 09:24:30|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1656840280000|2022-07-03 09:24:40|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656840300000|2022-07-03 09:25:00|50.19|49.49|50.18|49.48|50.19|49.49|50.17|49.47|4
1656840310000|2022-07-03 09:25:10|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|6
1656840320000|2022-07-03 09:25:20|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|4
1656840330000|2022-07-03 09:25:30|50.19|49.49|50.2|49.5|50.21|49.51|50.19|49.49|4
1656840340000|2022-07-03 09:25:40|50.19|49.49|50.19|49.49|50.19|49.49|50.18|49.48|3
1656840350000|2022-07-03 09:25:50|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1656840370000|2022-07-03 09:26:10|50.18|49.48|50.19|49.49|50.2|49.5|50.18|49.48|8
1656840390000|2022-07-03 09:26:30|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|4
1656840400000|2022-07-03 09:26:40|50.2|49.5|50.18|49.48|50.2|49.5|50.18|49.48|5
1656840420000|2022-07-03 09:27:00|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656840430000|2022-07-03 09:27:10|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|2
1656840440000|2022-07-03 09:27:20|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656840450000|2022-07-03 09:27:30|50.21|49.51|50.19|49.49|50.21|49.51|50.19|49.49|2
1656840480000|2022-07-03 09:28:00|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656840490000|2022-07-03 09:28:10|50.19|49.49|50.18|49.48|50.2|49.5|50.18|49.48|4
1656840500000|2022-07-03 09:28:20|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|8
1656840510000|2022-07-03 09:28:30|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656840520000|2022-07-03 09:28:40|50.2|49.5|50.2|49.5|50.21|49.51|50.2|49.5|5
1656840540000|2022-07-03 09:29:00|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|12
1656840550000|2022-07-03 09:29:10|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656840560000|2022-07-03 09:29:20|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656840570000|2022-07-03 09:29:30|50.19|49.49|50.21|49.51|50.21|49.51|50.19|49.49|6
1656840610000|2022-07-03 09:30:10|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656840620000|2022-07-03 09:30:20|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656840630000|2022-07-03 09:30:30|50.22|49.52|50.24|49.54|50.24|49.54|50.22|49.52|3
1656840640000|2022-07-03 09:30:40|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|10
1656840650000|2022-07-03 09:30:50|50.23|49.53|50.2|49.5|50.23|49.53|50.19|49.49|5
1656840660000|2022-07-03 09:31:00|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656840670000|2022-07-03 09:31:10|50.19|49.49|50.18|49.48|50.2|49.5|50.18|49.48|6
1656840680000|2022-07-03 09:31:20|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656840690000|2022-07-03 09:31:30|50.19|49.49|50.16|49.46|50.2|49.5|50.15|49.45|12
1656840700000|2022-07-03 09:31:40|50.17|49.47|50.15|49.45|50.18|49.48|50.14|49.44|8
1656840710000|2022-07-03 09:31:50|50.14|49.44|50.14|49.44|50.14|49.44|50.13|49.43|3
1656840720000|2022-07-03 09:32:00|50.13|49.43|50.12|49.42|50.15|49.45|50.12|49.42|6
1656840730000|2022-07-03 09:32:10|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|4
1656840740000|2022-07-03 09:32:20|50.11|49.41|50.12|49.42|50.12|49.42|50.11|49.41|4
1656840760000|2022-07-03 09:32:40|50.13|49.43|50.15|49.45|50.15|49.45|50.12|49.42|5
1656840770000|2022-07-03 09:32:50|50.16|49.46|50.15|49.45|50.17|49.47|50.15|49.45|4
1656840780000|2022-07-03 09:33:00|50.14|49.44|50.16|49.46|50.16|49.46|50.14|49.44|3
1656840790000|2022-07-03 09:33:10|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|9
1656840800000|2022-07-03 09:33:20|50.16|49.46|50.14|49.44|50.16|49.46|50.14|49.44|9
1656840810000|2022-07-03 09:33:30|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|5
1656840860000|2022-07-03 09:34:20|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656840870000|2022-07-03 09:34:30|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|3
1656840880000|2022-07-03 09:34:40|50.16|49.46|50.17|49.47|50.17|49.47|50.15|49.45|4
1656840890000|2022-07-03 09:34:50|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|4
1656840900000|2022-07-03 09:35:00|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|4
1656840910000|2022-07-03 09:35:10|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656840920000|2022-07-03 09:35:20|50.14|49.44|50.13|49.43|50.14|49.44|50.13|49.43|8
1656840930000|2022-07-03 09:35:30|50.14|49.44|50.14|49.44|50.14|49.44|50.13|49.43|3
1656840940000|2022-07-03 09:35:40|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1656840990000|2022-07-03 09:36:30|50.13|49.43|50.12|49.42|50.14|49.44|50.12|49.42|8
1656841000000|2022-07-03 09:36:40|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656841010000|2022-07-03 09:36:50|50.14|49.44|50.14|49.44|50.14|49.44|50.13|49.43|3
1656841050000|2022-07-03 09:37:30|50.15|49.45|50.17|49.47|50.19|49.49|50.15|49.45|13
1656841060000|2022-07-03 09:37:40|50.18|49.48|50.16|49.46|50.19|49.49|50.16|49.46|5
1656841070000|2022-07-03 09:37:50|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656841080000|2022-07-03 09:38:00|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1656841090000|2022-07-03 09:38:10|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|5
1656841100000|2022-07-03 09:38:20|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|8
1656841110000|2022-07-03 09:38:30|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|10
1656841120000|2022-07-03 09:38:40|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|7
1656841150000|2022-07-03 09:39:10|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656841160000|2022-07-03 09:39:20|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|5
1656841170000|2022-07-03 09:39:30|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|4
1656841180000|2022-07-03 09:39:40|50.17|49.47|50.19|49.49|50.19|49.49|50.17|49.47|5
1656841190000|2022-07-03 09:39:50|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|3
1656841200000|2022-07-03 09:40:00|50.19|49.49|50.17|49.47|50.19|49.49|50.17|49.47|2
1656841210000|2022-07-03 09:40:10|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1656841260000|2022-07-03 09:41:00|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|5
1656841270000|2022-07-03 09:41:10|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1656841280000|2022-07-03 09:41:20|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|3
1656841300000|2022-07-03 09:41:40|50.16|49.46|50.15|49.45|50.16|49.46|50.14|49.44|8
1656841310000|2022-07-03 09:41:50|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1656841320000|2022-07-03 09:42:00|50.13|49.43|50.15|49.45|50.15|49.45|50.13|49.43|4
1656841340000|2022-07-03 09:42:20|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656841350000|2022-07-03 09:42:30|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656841360000|2022-07-03 09:42:40|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|5
1656841370000|2022-07-03 09:42:50|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1656841380000|2022-07-03 09:43:00|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|4
1656841390000|2022-07-03 09:43:10|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|3
1656841400000|2022-07-03 09:43:20|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1656841410000|2022-07-03 09:43:30|50.17|49.47|50.15|49.45|50.17|49.47|50.15|49.45|3
1656841420000|2022-07-03 09:43:40|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1656841440000|2022-07-03 09:44:00|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1656841450000|2022-07-03 09:44:10|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656841470000|2022-07-03 09:44:30|50.18|49.48|50.16|49.46|50.18|49.48|50.16|49.46|5
1656841480000|2022-07-03 09:44:40|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656841510000|2022-07-03 09:45:10|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|2
1656841520000|2022-07-03 09:45:20|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656841560000|2022-07-03 09:46:00|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|4
1656841570000|2022-07-03 09:46:10|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656841620000|2022-07-03 09:47:00|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|2
1656841630000|2022-07-03 09:47:10|50.13|49.43|50.13|49.43|50.13|49.43|50.12|49.42|3
1656841640000|2022-07-03 09:47:20|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1656841650000|2022-07-03 09:47:30|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|4
1656841670000|2022-07-03 09:47:50|50.16|49.46|50.18|49.48|50.19|49.49|50.16|49.46|5
1656841680000|2022-07-03 09:48:00|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|5
1656841690000|2022-07-03 09:48:10|50.17|49.47|50.14|49.44|50.17|49.47|50.14|49.44|8
1656841700000|2022-07-03 09:48:20|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|3
1656841710000|2022-07-03 09:48:30|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|2
1656841720000|2022-07-03 09:48:40|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|6
1656841730000|2022-07-03 09:48:50|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|7
1656841740000|2022-07-03 09:49:00|50.17|49.47|50.18|49.48|50.18|49.48|50.16|49.46|8
1656841760000|2022-07-03 09:49:20|50.19|49.49|50.17|49.47|50.2|49.5|50.17|49.47|7
1656841770000|2022-07-03 09:49:30|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1656841780000|2022-07-03 09:49:40|50.17|49.47|50.16|49.46|50.17|49.47|50.15|49.45|10
1656841790000|2022-07-03 09:49:50|50.17|49.47|50.19|49.49|50.19|49.49|50.16|49.46|11
1656841800000|2022-07-03 09:50:00|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656841810000|2022-07-03 09:50:10|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656841820000|2022-07-03 09:50:20|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|4
1656841850000|2022-07-03 09:50:50|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656841860000|2022-07-03 09:51:00|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656841880000|2022-07-03 09:51:20|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1656841890000|2022-07-03 09:51:30|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|5
1656841900000|2022-07-03 09:51:40|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|8
1656841910000|2022-07-03 09:51:50|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|18
1656841920000|2022-07-03 09:52:00|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|6
1656841930000|2022-07-03 09:52:10|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|4
1656841940000|2022-07-03 09:52:20|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656841950000|2022-07-03 09:52:30|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656841960000|2022-07-03 09:52:40|50.19|49.49|50.19|49.49|50.2|49.5|50.19|49.49|3
1656841970000|2022-07-03 09:52:50|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656841980000|2022-07-03 09:53:00|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656841990000|2022-07-03 09:53:10|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656842000000|2022-07-03 09:53:20|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656842040000|2022-07-03 09:54:00|50.21|49.51|50.21|49.51|50.21|49.51|50.2|49.5|3
1656842050000|2022-07-03 09:54:10|50.2|49.5|50.19|49.49|50.21|49.51|50.19|49.49|14
1656842060000|2022-07-03 09:54:20|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|12
1656842070000|2022-07-03 09:54:30|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|16
1656842080000|2022-07-03 09:54:40|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656842090000|2022-07-03 09:54:50|50.21|49.51|50.31|49.61|50.31|49.61|50.21|49.51|10
1656842100000|2022-07-03 09:55:00|50.3|49.6|50.25|49.55|50.3|49.6|50.24|49.54|14
1656842110000|2022-07-03 09:55:10|50.24|49.54|50.21|49.51|50.24|49.54|50.21|49.51|7
1656842120000|2022-07-03 09:55:20|50.22|49.52|50.21|49.51|50.22|49.52|50.21|49.51|2
1656842130000|2022-07-03 09:55:30|50.2|49.5|50.2|49.5|50.2|49.5|50.19|49.49|7
1656842140000|2022-07-03 09:55:40|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656842150000|2022-07-03 09:55:50|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656842170000|2022-07-03 09:56:10|50.2|49.5|50.2|49.5|50.21|49.51|50.2|49.5|7
1656842180000|2022-07-03 09:56:20|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656842190000|2022-07-03 09:56:30|50.21|49.51|50.21|49.51|50.21|49.51|50.2|49.5|13
1656842200000|2022-07-03 09:56:40|50.22|49.52|50.21|49.51|50.22|49.52|50.2|49.5|8
1656842210000|2022-07-03 09:56:50|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|14
1656842220000|2022-07-03 09:57:00|50.22|49.52|50.24|49.54|50.25|49.55|50.22|49.52|7
1656842230000|2022-07-03 09:57:10|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|4
1656842250000|2022-07-03 09:57:30|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|2
1656842270000|2022-07-03 09:57:50|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656842280000|2022-07-03 09:58:00|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656842300000|2022-07-03 09:58:20|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|5
1656842310000|2022-07-03 09:58:30|50.22|49.52|50.23|49.53|50.23|49.53|50.21|49.51|8
1656842330000|2022-07-03 09:58:50|50.24|49.54|50.25|49.55|50.25|49.55|50.24|49.54|4
1656842340000|2022-07-03 09:59:00|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1656842360000|2022-07-03 09:59:20|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|4
1656842370000|2022-07-03 09:59:30|50.23|49.53|50.23|49.53|50.24|49.54|50.23|49.53|9
1656842380000|2022-07-03 09:59:40|50.24|49.54|50.25|49.55|50.25|49.55|50.23|49.53|12
1656842390000|2022-07-03 09:59:50|50.24|49.54|50.24|49.54|50.25|49.55|50.24|49.54|5
1656842400000|2022-07-03 10:00:00|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|8
1656842420000|2022-07-03 10:00:20|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656842440000|2022-07-03 10:00:40|50.24|49.54|50.24|49.54|50.24|49.54|50.24|49.54|1
1656842450000|2022-07-03 10:00:50|50.25|49.55|50.26|49.56|50.26|49.56|50.25|49.55|2
1656842460000|2022-07-03 10:01:00|50.27|49.57|50.28|49.58|50.28|49.58|50.26|49.56|4
1656842470000|2022-07-03 10:01:10|50.29|49.59|50.3|49.6|50.3|49.6|50.28|49.58|4
1656842480000|2022-07-03 10:01:20|50.31|49.61|50.3|49.6|50.31|49.61|50.3|49.6|2
1656842490000|2022-07-03 10:01:30|50.31|49.61|50.32|49.62|50.32|49.62|50.3|49.6|5
1656842520000|2022-07-03 10:02:00|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1656842530000|2022-07-03 10:02:10|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1656842540000|2022-07-03 10:02:20|50.32|49.62|50.32|49.62|50.32|49.62|50.32|49.62|1
1656842550000|2022-07-03 10:02:30|50.33|49.63|50.34|49.64|50.35|49.65|50.33|49.63|12
1656842560000|2022-07-03 10:02:40|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|11
1656842570000|2022-07-03 10:02:50|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|16
1656842580000|2022-07-03 10:03:00|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|5
1656842590000|2022-07-03 10:03:10|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1656842610000|2022-07-03 10:03:30|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|3
1656842630000|2022-07-03 10:03:50|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656842640000|2022-07-03 10:04:00|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1656842650000|2022-07-03 10:04:10|50.37|49.67|50.39|49.69|50.39|49.69|50.37|49.67|3
1656842660000|2022-07-03 10:04:20|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656842670000|2022-07-03 10:04:30|50.39|49.69|50.41|49.71|50.42|49.72|50.39|49.69|5
1656842680000|2022-07-03 10:04:40|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656842700000|2022-07-03 10:05:00|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|4
1656842710000|2022-07-03 10:05:10|50.39|49.69|50.35|49.65|50.39|49.69|50.35|49.65|9
1656842720000|2022-07-03 10:05:20|50.36|49.66|50.36|49.66|50.36|49.66|50.35|49.65|7
1656842740000|2022-07-03 10:05:40|50.35|49.65|50.34|49.64|50.36|49.66|50.34|49.64|3
1656842750000|2022-07-03 10:05:50|50.35|49.65|50.34|49.64|50.35|49.65|50.33|49.63|4
1656842760000|2022-07-03 10:06:00|50.32|49.62|50.34|49.64|50.34|49.64|50.32|49.62|3
1656842770000|2022-07-03 10:06:10|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656842780000|2022-07-03 10:06:20|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656842790000|2022-07-03 10:06:30|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1656842840000|2022-07-03 10:07:20|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656842880000|2022-07-03 10:08:00|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|2
1656842890000|2022-07-03 10:08:10|50.38|49.68|50.37|49.67|50.38|49.68|50.36|49.66|6
1656842900000|2022-07-03 10:08:20|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|10
1656842910000|2022-07-03 10:08:30|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|5
1656842920000|2022-07-03 10:08:40|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|4
1656842930000|2022-07-03 10:08:50|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1656842980000|2022-07-03 10:09:40|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1656842990000|2022-07-03 10:09:50|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1656843000000|2022-07-03 10:10:00|50.33|49.63|50.36|49.66|50.36|49.66|50.33|49.63|14
1656843010000|2022-07-03 10:10:10|50.35|49.65|50.34|49.64|50.36|49.66|50.34|49.64|6
1656843020000|2022-07-03 10:10:20|50.33|49.63|50.33|49.63|50.33|49.63|50.33|49.63|1
1656843040000|2022-07-03 10:10:40|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|2
1656843050000|2022-07-03 10:10:50|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656843060000|2022-07-03 10:11:00|50.33|49.63|50.33|49.63|50.34|49.64|50.33|49.63|5
1656843080000|2022-07-03 10:11:20|50.34|49.64|50.32|49.62|50.34|49.64|50.31|49.61|4
1656843090000|2022-07-03 10:11:30|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656843100000|2022-07-03 10:11:40|50.32|49.62|50.32|49.62|50.33|49.63|50.31|49.61|5
1656843130000|2022-07-03 10:12:10|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|2
1656843140000|2022-07-03 10:12:20|50.33|49.63|50.33|49.63|50.34|49.64|50.33|49.63|3
1656843190000|2022-07-03 10:13:10|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|2
1656843260000|2022-07-03 10:14:20|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|4
1656843270000|2022-07-03 10:14:30|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|12
1656843280000|2022-07-03 10:14:40|50.34|49.64|50.32|49.62|50.34|49.64|50.32|49.62|5
1656843290000|2022-07-03 10:14:50|50.31|49.61|50.31|49.61|50.31|49.61|50.31|49.61|1
1656843300000|2022-07-03 10:15:00|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1656843310000|2022-07-03 10:15:10|50.29|49.59|50.28|49.58|50.29|49.59|50.28|49.58|2
1656843370000|2022-07-03 10:16:10|50.27|49.57|50.27|49.57|50.28|49.58|50.27|49.57|3
1656843380000|2022-07-03 10:16:20|50.28|49.58|50.28|49.58|50.29|49.59|50.28|49.58|3
1656843390000|2022-07-03 10:16:30|50.29|49.59|50.31|49.61|50.31|49.61|50.29|49.59|3
1656843400000|2022-07-03 10:16:40|50.32|49.62|50.32|49.62|50.32|49.62|50.32|49.62|1
1656843420000|2022-07-03 10:17:00|50.33|49.63|50.35|49.65|50.35|49.65|50.33|49.63|4
1656843430000|2022-07-03 10:17:10|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656843440000|2022-07-03 10:17:20|50.37|49.67|50.35|49.65|50.37|49.67|50.35|49.65|5
1656843450000|2022-07-03 10:17:30|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656843460000|2022-07-03 10:17:40|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656843470000|2022-07-03 10:17:50|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|3
1656843480000|2022-07-03 10:18:00|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|6
1656843490000|2022-07-03 10:18:10|50.36|49.66|50.39|49.69|50.41|49.71|50.36|49.66|14
1656843500000|2022-07-03 10:18:20|50.4|49.7|50.38|49.68|50.4|49.7|50.38|49.68|3
1656843510000|2022-07-03 10:18:30|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|3
1656843520000|2022-07-03 10:18:40|50.38|49.68|50.38|49.68|50.39|49.69|50.38|49.68|3
1656843530000|2022-07-03 10:18:50|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|3
1656843540000|2022-07-03 10:19:00|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|2
1656843550000|2022-07-03 10:19:10|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|6
1656843580000|2022-07-03 10:19:40|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|2
1656843590000|2022-07-03 10:19:50|50.38|49.68|50.39|49.69|50.39|49.69|50.37|49.67|4
1656843600000|2022-07-03 10:20:00|50.38|49.68|50.38|49.68|50.39|49.69|50.38|49.68|5
1656843640000|2022-07-03 10:20:40|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656843650000|2022-07-03 10:20:50|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|6
1656843660000|2022-07-03 10:21:00|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656843690000|2022-07-03 10:21:30|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|10
1656843700000|2022-07-03 10:21:40|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1656843720000|2022-07-03 10:22:00|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656843730000|2022-07-03 10:22:10|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|4
1656843740000|2022-07-03 10:22:20|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|6
1656843760000|2022-07-03 10:22:40|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|3
1656843770000|2022-07-03 10:22:50|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|8
1656843800000|2022-07-03 10:23:20|50.39|49.69|50.37|49.67|50.39|49.69|50.37|49.67|11
1656843810000|2022-07-03 10:23:30|50.38|49.68|50.37|49.67|50.38|49.68|50.36|49.66|8
1656843830000|2022-07-03 10:23:50|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|7
1656843840000|2022-07-03 10:24:00|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656843850000|2022-07-03 10:24:10|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|2
1656843860000|2022-07-03 10:24:20|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656843870000|2022-07-03 10:24:30|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|3
1656843880000|2022-07-03 10:24:40|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|2
1656843890000|2022-07-03 10:24:50|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|4
1656843940000|2022-07-03 10:25:40|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1656843950000|2022-07-03 10:25:50|50.39|49.69|50.4|49.7|50.4|49.7|50.38|49.68|8
1656843960000|2022-07-03 10:26:00|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656843970000|2022-07-03 10:26:10|50.4|49.7|50.39|49.69|50.4|49.7|50.38|49.68|4
1656843980000|2022-07-03 10:26:20|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1656844000000|2022-07-03 10:26:40|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|4
1656844010000|2022-07-03 10:26:50|50.39|49.69|50.38|49.68|50.39|49.69|50.38|49.68|2
1656844030000|2022-07-03 10:27:10|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|3
1656844060000|2022-07-03 10:27:40|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656844070000|2022-07-03 10:27:50|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656844080000|2022-07-03 10:28:00|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|12
1656844100000|2022-07-03 10:28:20|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|5
1656844110000|2022-07-03 10:28:30|50.37|49.67|50.34|49.64|50.37|49.67|50.34|49.64|6
1656844120000|2022-07-03 10:28:40|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656844130000|2022-07-03 10:28:50|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656844140000|2022-07-03 10:29:00|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|4
1656844150000|2022-07-03 10:29:10|50.35|49.65|50.37|49.67|50.37|49.67|50.35|49.65|3
1656844160000|2022-07-03 10:29:20|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|7
1656844200000|2022-07-03 10:30:00|50.35|49.65|50.35|49.65|50.36|49.66|50.35|49.65|3
1656844230000|2022-07-03 10:30:30|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|2
1656844240000|2022-07-03 10:30:40|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656844250000|2022-07-03 10:30:50|50.35|49.65|50.37|49.67|50.37|49.67|50.35|49.65|2
1656844260000|2022-07-03 10:31:00|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656844270000|2022-07-03 10:31:10|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|3
1656844280000|2022-07-03 10:31:20|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1656844290000|2022-07-03 10:31:30|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|2
1656844300000|2022-07-03 10:31:40|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1656844310000|2022-07-03 10:31:50|50.38|49.68|50.38|49.68|50.39|49.69|50.38|49.68|3
1656844320000|2022-07-03 10:32:00|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|3
1656844340000|2022-07-03 10:32:20|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|4
1656844360000|2022-07-03 10:32:40|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|2
1656844370000|2022-07-03 10:32:50|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|4
1656844380000|2022-07-03 10:33:00|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656844390000|2022-07-03 10:33:10|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|5
1656844400000|2022-07-03 10:33:20|50.41|49.71|50.4|49.7|50.41|49.71|50.4|49.7|2
1656844410000|2022-07-03 10:33:30|50.41|49.71|50.39|49.69|50.41|49.71|50.39|49.69|8
1656844420000|2022-07-03 10:33:40|50.4|49.7|50.45|49.75|50.45|49.75|50.4|49.7|12
1656844430000|2022-07-03 10:33:50|50.46|49.76|50.43|49.73|50.46|49.76|50.42|49.72|6
1656844440000|2022-07-03 10:34:00|50.42|49.72|50.45|49.75|50.45|49.75|50.42|49.72|12
1656844450000|2022-07-03 10:34:10|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656844460000|2022-07-03 10:34:20|50.46|49.76|50.44|49.74|50.46|49.76|50.44|49.74|6
1656844490000|2022-07-03 10:34:50|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|7
1656844500000|2022-07-03 10:35:00|50.44|49.74|50.44|49.74|50.45|49.75|50.43|49.73|7
1656844510000|2022-07-03 10:35:10|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|6
1656844520000|2022-07-03 10:35:20|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656844530000|2022-07-03 10:35:30|50.44|49.74|50.43|49.73|50.44|49.74|50.43|49.73|14
1656844540000|2022-07-03 10:35:40|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|15
1656844550000|2022-07-03 10:35:50|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|16
1656844560000|2022-07-03 10:36:00|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|8
1656844570000|2022-07-03 10:36:10|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656844580000|2022-07-03 10:36:20|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656844590000|2022-07-03 10:36:30|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656844600000|2022-07-03 10:36:40|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|6
1656844610000|2022-07-03 10:36:50|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656844630000|2022-07-03 10:37:10|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656844650000|2022-07-03 10:37:30|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|5
1656844660000|2022-07-03 10:37:40|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|5
1656844670000|2022-07-03 10:37:50|50.41|49.71|50.44|49.74|50.44|49.74|50.41|49.71|4
1656844680000|2022-07-03 10:38:00|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656844690000|2022-07-03 10:38:10|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656844700000|2022-07-03 10:38:20|50.44|49.74|50.43|49.73|50.45|49.75|50.43|49.73|4
1656844710000|2022-07-03 10:38:30|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656844840000|2022-07-03 10:40:40|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656844860000|2022-07-03 10:41:00|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|3
1656844870000|2022-07-03 10:41:10|50.4|49.7|50.38|49.68|50.4|49.7|50.38|49.68|5
1656844880000|2022-07-03 10:41:20|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656844900000|2022-07-03 10:41:40|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|6
1656844910000|2022-07-03 10:41:50|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|5
1656844920000|2022-07-03 10:42:00|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656844930000|2022-07-03 10:42:10|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|2
1656844940000|2022-07-03 10:42:20|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|2
1656844950000|2022-07-03 10:42:30|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|5
1656844960000|2022-07-03 10:42:40|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656844970000|2022-07-03 10:42:50|50.34|49.64|50.35|49.65|50.35|49.65|50.34|49.64|2
1656844980000|2022-07-03 10:43:00|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|5
1656845020000|2022-07-03 10:43:40|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|4
1656845030000|2022-07-03 10:43:50|50.35|49.65|50.35|49.65|50.36|49.66|50.34|49.64|9
1656845040000|2022-07-03 10:44:00|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656845050000|2022-07-03 10:44:10|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|3
1656845100000|2022-07-03 10:45:00|50.39|49.69|50.41|49.71|50.42|49.72|50.39|49.69|7
1656845110000|2022-07-03 10:45:10|50.42|49.72|50.41|49.71|50.42|49.72|50.39|49.69|5
1656845120000|2022-07-03 10:45:20|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|4
1656845130000|2022-07-03 10:45:30|50.38|49.68|50.38|49.68|50.39|49.69|50.38|49.68|3
1656845150000|2022-07-03 10:45:50|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656845160000|2022-07-03 10:46:00|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656845170000|2022-07-03 10:46:10|50.35|49.65|50.38|49.68|50.38|49.68|50.35|49.65|6
1656845180000|2022-07-03 10:46:20|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656845250000|2022-07-03 10:47:30|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656845260000|2022-07-03 10:47:40|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656845270000|2022-07-03 10:47:50|50.36|49.66|50.34|49.64|50.36|49.66|50.34|49.64|5
1656845280000|2022-07-03 10:48:00|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|2
1656845290000|2022-07-03 10:48:10|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|2
1656845320000|2022-07-03 10:48:40|50.35|49.65|50.34|49.64|50.35|49.65|50.34|49.64|2
1656845340000|2022-07-03 10:49:00|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656845350000|2022-07-03 10:49:10|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656845410000|2022-07-03 10:50:10|50.35|49.65|50.35|49.65|50.36|49.66|50.35|49.65|3
1656845430000|2022-07-03 10:50:30|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1656845440000|2022-07-03 10:50:40|50.36|49.66|50.36|49.66|50.36|49.66|50.35|49.65|3
1656845450000|2022-07-03 10:50:50|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656845490000|2022-07-03 10:51:30|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|3
1656845520000|2022-07-03 10:52:00|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656845530000|2022-07-03 10:52:10|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1656845540000|2022-07-03 10:52:20|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|4
1656845550000|2022-07-03 10:52:30|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1656845560000|2022-07-03 10:52:40|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656845580000|2022-07-03 10:53:00|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656845590000|2022-07-03 10:53:10|50.36|49.66|50.37|49.67|50.38|49.68|50.36|49.66|4
1656845610000|2022-07-03 10:53:30|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656845630000|2022-07-03 10:53:50|50.35|49.65|50.34|49.64|50.35|49.65|50.33|49.63|4
1656845640000|2022-07-03 10:54:00|50.33|49.63|50.33|49.63|50.33|49.63|50.32|49.62|5
1656845650000|2022-07-03 10:54:10|50.32|49.62|50.32|49.62|50.32|49.62|50.32|49.62|1
1656845670000|2022-07-03 10:54:30|50.33|49.63|50.35|49.65|50.35|49.65|50.33|49.63|2
1656845690000|2022-07-03 10:54:50|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|3
1656845710000|2022-07-03 10:55:10|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656845730000|2022-07-03 10:55:30|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1656845750000|2022-07-03 10:55:50|50.34|49.64|50.33|49.63|50.35|49.65|50.33|49.63|4
1656845760000|2022-07-03 10:56:00|50.34|49.64|50.34|49.64|50.35|49.65|50.34|49.64|3
1656845780000|2022-07-03 10:56:20|50.35|49.65|50.39|49.69|50.39|49.69|50.35|49.65|5
1656845790000|2022-07-03 10:56:30|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|7
1656845800000|2022-07-03 10:56:40|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1656845810000|2022-07-03 10:56:50|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|6
1656845840000|2022-07-03 10:57:20|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|2
1656845960000|2022-07-03 10:59:20|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|4
1656846010000|2022-07-03 11:00:10|50.34|49.64|50.34|49.64|50.34|49.64|50.32|49.62|6
1656846020000|2022-07-03 11:00:20|50.35|49.65|50.35|49.65|50.36|49.66|50.35|49.65|3
1656846070000|2022-07-03 11:01:10|50.34|49.64|50.35|49.65|50.36|49.66|50.34|49.64|4
1656846080000|2022-07-03 11:01:20|50.34|49.64|50.35|49.65|50.36|49.66|50.34|49.64|4
1656846110000|2022-07-03 11:01:50|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1656846130000|2022-07-03 11:02:10|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|2
1656846140000|2022-07-03 11:02:20|50.34|49.64|50.34|49.64|50.34|49.64|50.33|49.63|13
1656846150000|2022-07-03 11:02:30|50.33|49.63|50.33|49.63|50.34|49.64|50.33|49.63|3
1656846170000|2022-07-03 11:02:50|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|6
1656846180000|2022-07-03 11:03:00|50.32|49.62|50.32|49.62|50.32|49.62|50.31|49.61|3
1656846190000|2022-07-03 11:03:10|50.33|49.63|50.35|49.65|50.35|49.65|50.33|49.63|3
1656846250000|2022-07-03 11:04:10|50.34|49.64|50.33|49.63|50.35|49.65|50.33|49.63|7
1656846260000|2022-07-03 11:04:20|50.34|49.64|50.33|49.63|50.34|49.64|50.33|49.63|14
1656846270000|2022-07-03 11:04:30|50.34|49.64|50.34|49.64|50.34|49.64|50.33|49.63|5
1656846300000|2022-07-03 11:05:00|50.33|49.63|50.34|49.64|50.34|49.64|50.33|49.63|4
1656846320000|2022-07-03 11:05:20|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656846350000|2022-07-03 11:05:50|50.34|49.64|50.34|49.64|50.34|49.64|50.34|49.64|1
1656846360000|2022-07-03 11:06:00|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656846370000|2022-07-03 11:06:10|50.36|49.66|50.37|49.67|50.37|49.67|50.36|49.66|2
1656846380000|2022-07-03 11:06:20|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|4
1656846400000|2022-07-03 11:06:40|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|2
1656846410000|2022-07-03 11:06:50|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656846430000|2022-07-03 11:07:10|50.37|49.67|50.38|49.68|50.38|49.68|50.36|49.66|4
1656846480000|2022-07-03 11:08:00|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1656846540000|2022-07-03 11:09:00|50.35|49.65|50.35|49.65|50.35|49.65|50.34|49.64|5
1656846550000|2022-07-03 11:09:10|50.34|49.64|50.36|49.66|50.36|49.66|50.34|49.64|7
1656846560000|2022-07-03 11:09:20|50.37|49.67|50.41|49.71|50.42|49.72|50.37|49.67|11
1656846570000|2022-07-03 11:09:30|50.4|49.7|50.38|49.68|50.4|49.7|50.38|49.68|2
1656846590000|2022-07-03 11:09:50|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656846600000|2022-07-03 11:10:00|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1656846620000|2022-07-03 11:10:20|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|3
1656846630000|2022-07-03 11:10:30|50.36|49.66|50.36|49.66|50.37|49.67|50.36|49.66|5
1656846660000|2022-07-03 11:11:00|50.37|49.67|50.38|49.68|50.38|49.68|50.37|49.67|2
1656846680000|2022-07-03 11:11:20|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|9
1656846690000|2022-07-03 11:11:30|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|8
1656846700000|2022-07-03 11:11:40|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|6
1656846710000|2022-07-03 11:11:50|50.38|49.68|50.37|49.67|50.38|49.68|50.37|49.67|12
1656846730000|2022-07-03 11:12:10|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1656846740000|2022-07-03 11:12:20|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1656846750000|2022-07-03 11:12:30|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|2
1656846760000|2022-07-03 11:12:40|50.35|49.65|50.36|49.66|50.36|49.66|50.35|49.65|14
1656846770000|2022-07-03 11:12:50|50.35|49.65|50.35|49.65|50.35|49.65|50.35|49.65|1
1656846780000|2022-07-03 11:13:00|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|8
1656846790000|2022-07-03 11:13:10|50.36|49.66|50.32|49.62|50.36|49.66|50.31|49.61|11
1656846800000|2022-07-03 11:13:20|50.33|49.63|50.34|49.64|50.35|49.65|50.33|49.63|4
1656846810000|2022-07-03 11:13:30|50.35|49.65|50.33|49.63|50.35|49.65|50.33|49.63|3
1656846850000|2022-07-03 11:14:10|50.32|49.62|50.32|49.62|50.32|49.62|50.32|49.62|1
1656846860000|2022-07-03 11:14:20|50.31|49.61|50.36|49.66|50.36|49.66|50.31|49.61|9
1656846870000|2022-07-03 11:14:30|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|3
1656846880000|2022-07-03 11:14:40|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|3
1656846890000|2022-07-03 11:14:50|50.37|49.67|50.37|49.67|50.37|49.67|50.36|49.66|3
1656846900000|2022-07-03 11:15:00|50.38|49.68|50.39|49.69|50.39|49.69|50.38|49.68|4
1656846910000|2022-07-03 11:15:10|50.4|49.7|50.39|49.69|50.4|49.7|50.38|49.68|4
1656846930000|2022-07-03 11:15:30|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656846940000|2022-07-03 11:15:40|50.41|49.71|50.43|49.73|50.43|49.73|50.41|49.71|3
1656846950000|2022-07-03 11:15:50|50.44|49.74|50.44|49.74|50.46|49.76|50.44|49.74|5
1656846960000|2022-07-03 11:16:00|50.43|49.73|50.43|49.73|50.46|49.76|50.43|49.73|9
1656846970000|2022-07-03 11:16:10|50.42|49.72|50.44|49.74|50.44|49.74|50.42|49.72|5
1656846980000|2022-07-03 11:16:20|50.43|49.73|50.44|49.74|50.44|49.74|50.41|49.71|7
1656846990000|2022-07-03 11:16:30|50.43|49.73|50.46|49.76|50.46|49.76|50.43|49.73|4
1656847010000|2022-07-03 11:16:50|50.45|49.75|50.45|49.75|50.46|49.76|50.44|49.74|5
1656847020000|2022-07-03 11:17:00|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656847060000|2022-07-03 11:17:40|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656847090000|2022-07-03 11:18:10|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656847120000|2022-07-03 11:18:40|50.45|49.75|50.47|49.77|50.47|49.77|50.45|49.75|2
1656847130000|2022-07-03 11:18:50|50.46|49.76|50.45|49.75|50.47|49.77|50.45|49.75|4
1656847150000|2022-07-03 11:19:10|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|6
1656847160000|2022-07-03 11:19:20|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656847170000|2022-07-03 11:19:30|50.47|49.77|50.46|49.76|50.47|49.77|50.46|49.76|2
1656847190000|2022-07-03 11:19:50|50.47|49.77|50.47|49.77|50.47|49.77|50.46|49.76|3
1656847200000|2022-07-03 11:20:00|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656847210000|2022-07-03 11:20:10|50.45|49.75|50.44|49.74|50.46|49.76|50.44|49.74|10
1656847220000|2022-07-03 11:20:20|50.43|49.73|50.41|49.71|50.43|49.73|50.41|49.71|4
1656847230000|2022-07-03 11:20:30|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656847260000|2022-07-03 11:21:00|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656847270000|2022-07-03 11:21:10|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|4
1656847280000|2022-07-03 11:21:20|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|7
1656847290000|2022-07-03 11:21:30|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|4
1656847300000|2022-07-03 11:21:40|50.42|49.72|50.42|49.72|50.42|49.72|50.41|49.71|5
1656847310000|2022-07-03 11:21:50|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|9
1656847320000|2022-07-03 11:22:00|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|4
1656847340000|2022-07-03 11:22:20|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656847350000|2022-07-03 11:22:30|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|4
1656847360000|2022-07-03 11:22:40|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|2
1656847380000|2022-07-03 11:23:00|50.39|49.69|50.41|49.71|50.41|49.71|50.39|49.69|3
1656847410000|2022-07-03 11:23:30|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656847420000|2022-07-03 11:23:40|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656847430000|2022-07-03 11:23:50|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656847450000|2022-07-03 11:24:10|50.39|49.69|50.39|49.69|50.39|49.69|50.39|49.69|1
1656847460000|2022-07-03 11:24:20|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656847470000|2022-07-03 11:24:30|50.39|49.69|50.4|49.7|50.4|49.7|50.39|49.69|2
1656847480000|2022-07-03 11:24:40|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656847490000|2022-07-03 11:24:50|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656847510000|2022-07-03 11:25:10|50.39|49.69|50.39|49.69|50.4|49.7|50.39|49.69|3
1656847540000|2022-07-03 11:25:40|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656847550000|2022-07-03 11:25:50|50.41|49.71|50.41|49.71|50.41|49.71|50.4|49.7|3
1656847560000|2022-07-03 11:26:00|50.4|49.7|50.4|49.7|50.4|49.7|50.4|49.7|1
1656847610000|2022-07-03 11:26:50|50.41|49.71|50.41|49.71|50.41|49.71|50.4|49.7|9
1656847620000|2022-07-03 11:27:00|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656847670000|2022-07-03 11:27:50|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656847680000|2022-07-03 11:28:00|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656847710000|2022-07-03 11:28:30|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656847720000|2022-07-03 11:28:40|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656847730000|2022-07-03 11:28:50|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656847740000|2022-07-03 11:29:00|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656847760000|2022-07-03 11:29:20|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|3
1656847770000|2022-07-03 11:29:30|50.39|49.69|50.45|49.75|50.45|49.75|50.39|49.69|6
1656847780000|2022-07-03 11:29:40|50.46|49.76|50.45|49.75|50.46|49.76|50.45|49.75|2
1656847790000|2022-07-03 11:29:50|50.46|49.76|50.47|49.77|50.47|49.77|50.46|49.76|8
1656847800000|2022-07-03 11:30:00|50.46|49.76|50.45|49.75|50.47|49.77|50.45|49.75|6
1656847810000|2022-07-03 11:30:10|50.44|49.74|50.42|49.72|50.45|49.75|50.42|49.72|7
1656847820000|2022-07-03 11:30:20|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|6
1656847830000|2022-07-03 11:30:30|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|7
1656847840000|2022-07-03 11:30:40|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|2
1656847850000|2022-07-03 11:30:50|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|4
1656847860000|2022-07-03 11:31:00|50.44|49.74|50.45|49.75|50.45|49.75|50.43|49.73|6
1656847870000|2022-07-03 11:31:10|50.46|49.76|50.46|49.76|50.46|49.76|50.46|49.76|1
1656847880000|2022-07-03 11:31:20|50.45|49.75|50.45|49.75|50.46|49.76|50.45|49.75|5
1656847910000|2022-07-03 11:31:50|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|5
1656847920000|2022-07-03 11:32:00|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656847930000|2022-07-03 11:32:10|50.44|49.74|50.44|49.74|50.45|49.75|50.43|49.73|4
1656847940000|2022-07-03 11:32:20|50.45|49.75|50.45|49.75|50.45|49.75|50.44|49.74|3
1656847970000|2022-07-03 11:32:50|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656847980000|2022-07-03 11:33:00|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656848030000|2022-07-03 11:33:50|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|2
1656848040000|2022-07-03 11:34:00|50.45|49.75|50.44|49.74|50.45|49.75|50.44|49.74|6
1656848050000|2022-07-03 11:34:10|50.45|49.75|50.43|49.73|50.45|49.75|50.43|49.73|3
1656848090000|2022-07-03 11:34:50|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|6
1656848110000|2022-07-03 11:35:10|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|2
1656848120000|2022-07-03 11:35:20|50.46|49.76|50.45|49.75|50.46|49.76|50.44|49.74|3
1656848130000|2022-07-03 11:35:30|50.46|49.76|50.48|49.78|50.48|49.78|50.46|49.76|7
1656848150000|2022-07-03 11:35:50|50.47|49.77|50.48|49.78|50.49|49.79|50.47|49.77|4
1656848160000|2022-07-03 11:36:00|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|4
1656848170000|2022-07-03 11:36:10|50.49|49.79|50.49|49.79|50.49|49.79|50.48|49.78|3
1656848180000|2022-07-03 11:36:20|50.5|49.8|50.54|49.84|50.54|49.84|50.5|49.8|9
1656848190000|2022-07-03 11:36:30|50.55|49.85|50.59|49.89|50.59|49.89|50.55|49.85|4
1656848200000|2022-07-03 11:36:40|50.58|49.88|50.6|49.9|50.6|49.9|50.58|49.88|5
1656848210000|2022-07-03 11:36:50|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656848220000|2022-07-03 11:37:00|50.58|49.88|50.58|49.88|50.58|49.88|50.58|49.88|1
1656848250000|2022-07-03 11:37:30|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|4
1656848260000|2022-07-03 11:37:40|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|4
1656848270000|2022-07-03 11:37:50|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656848280000|2022-07-03 11:38:00|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656848290000|2022-07-03 11:38:10|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|5
1656848300000|2022-07-03 11:38:20|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656848310000|2022-07-03 11:38:30|50.54|49.84|50.54|49.84|50.54|49.84|50.53|49.83|3
1656848370000|2022-07-03 11:39:30|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656848380000|2022-07-03 11:39:40|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|4
1656848400000|2022-07-03 11:40:00|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|3
1656848410000|2022-07-03 11:40:10|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656848420000|2022-07-03 11:40:20|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656848450000|2022-07-03 11:40:50|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656848460000|2022-07-03 11:41:00|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|10
1656848520000|2022-07-03 11:42:00|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656848530000|2022-07-03 11:42:10|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|3
1656848550000|2022-07-03 11:42:30|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|2
1656848580000|2022-07-03 11:43:00|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656848590000|2022-07-03 11:43:10|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656848600000|2022-07-03 11:43:20|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|5
1656848660000|2022-07-03 11:44:20|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656848680000|2022-07-03 11:44:40|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656848690000|2022-07-03 11:44:50|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656848700000|2022-07-03 11:45:00|50.56|49.86|50.54|49.84|50.56|49.86|50.54|49.84|5
1656848710000|2022-07-03 11:45:10|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656848730000|2022-07-03 11:45:30|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1656848750000|2022-07-03 11:45:50|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656848770000|2022-07-03 11:46:10|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|3
1656848780000|2022-07-03 11:46:20|50.55|49.85|50.55|49.85|50.56|49.86|50.55|49.85|5
1656848810000|2022-07-03 11:46:50|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656848860000|2022-07-03 11:47:40|50.55|49.85|50.55|49.85|50.55|49.85|50.55|49.85|1
1656848880000|2022-07-03 11:48:00|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656848890000|2022-07-03 11:48:10|50.54|49.84|50.53|49.83|50.54|49.84|50.53|49.83|2
1656848900000|2022-07-03 11:48:20|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656848920000|2022-07-03 11:48:40|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|2
1656848970000|2022-07-03 11:49:30|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|3
1656848990000|2022-07-03 11:49:50|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|4
1656849000000|2022-07-03 11:50:00|50.5|49.8|50.5|49.8|50.5|49.8|50.5|49.8|1
1656849010000|2022-07-03 11:50:10|50.51|49.81|50.51|49.81|50.51|49.81|50.5|49.8|3
1656849020000|2022-07-03 11:50:20|50.5|49.8|50.5|49.8|50.5|49.8|50.49|49.79|7
1656849120000|2022-07-03 11:52:00|50.51|49.81|50.52|49.82|50.53|49.83|50.51|49.81|4
1656849130000|2022-07-03 11:52:10|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656849160000|2022-07-03 11:52:40|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656849170000|2022-07-03 11:52:50|50.51|49.81|50.51|49.81|50.51|49.81|50.51|49.81|1
1656849180000|2022-07-03 11:53:00|50.52|49.82|50.53|49.83|50.54|49.84|50.52|49.82|4
1656849190000|2022-07-03 11:53:10|50.54|49.84|50.51|49.81|50.54|49.84|50.51|49.81|8
1656849230000|2022-07-03 11:53:50|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656849240000|2022-07-03 11:54:00|50.51|49.81|50.52|49.82|50.52|49.82|50.51|49.81|4
1656849250000|2022-07-03 11:54:10|50.51|49.81|50.52|49.82|50.52|49.82|50.51|49.81|12
1656849270000|2022-07-03 11:54:30|50.53|49.83|50.53|49.83|50.53|49.83|50.52|49.82|5
1656849280000|2022-07-03 11:54:40|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656849310000|2022-07-03 11:55:10|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|5
1656849320000|2022-07-03 11:55:20|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|4
1656849330000|2022-07-03 11:55:30|50.52|49.82|50.51|49.81|50.52|49.82|50.51|49.81|6
1656849350000|2022-07-03 11:55:50|50.52|49.82|50.52|49.82|50.52|49.82|50.52|49.82|1
1656849360000|2022-07-03 11:56:00|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|2
1656849370000|2022-07-03 11:56:10|50.53|49.83|50.52|49.82|50.53|49.83|50.52|49.82|16
1656849380000|2022-07-03 11:56:20|50.53|49.83|50.5|49.8|50.53|49.83|50.5|49.8|6
1656849390000|2022-07-03 11:56:30|50.51|49.81|50.5|49.8|50.51|49.81|50.5|49.8|2
1656849420000|2022-07-03 11:57:00|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|4
1656849430000|2022-07-03 11:57:10|50.49|49.79|50.49|49.79|50.49|49.79|50.49|49.79|1
1656849450000|2022-07-03 11:57:30|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|2
1656849480000|2022-07-03 11:58:00|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1656849500000|2022-07-03 11:58:20|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656849510000|2022-07-03 11:58:30|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|4
1656849520000|2022-07-03 11:58:40|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1656849540000|2022-07-03 11:59:00|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|4
1656849580000|2022-07-03 11:59:40|50.48|49.78|50.47|49.77|50.48|49.78|50.47|49.77|2
1656849600000|2022-07-03 12:00:00|50.46|49.76|50.46|49.76|50.46|49.76|50.45|49.75|3
1656849610000|2022-07-03 12:00:10|50.47|49.77|50.47|49.77|50.48|49.78|50.47|49.77|7
1656849620000|2022-07-03 12:00:20|50.48|49.78|50.5|49.8|50.5|49.8|50.47|49.77|11
1656849630000|2022-07-03 12:00:30|50.49|49.79|50.49|49.79|50.5|49.8|50.49|49.79|7
1656849640000|2022-07-03 12:00:40|50.5|49.8|50.5|49.8|50.5|49.8|50.49|49.79|15
1656849650000|2022-07-03 12:00:50|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|6
1656849670000|2022-07-03 12:01:10|50.51|49.81|50.52|49.82|50.52|49.82|50.5|49.8|8
1656849680000|2022-07-03 12:01:20|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|9
1656849690000|2022-07-03 12:01:30|50.52|49.82|50.52|49.82|50.52|49.82|50.51|49.81|3
1656849700000|2022-07-03 12:01:40|50.53|49.83|50.53|49.83|50.53|49.83|50.53|49.83|1
1656849710000|2022-07-03 12:01:50|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|4
1656849720000|2022-07-03 12:02:00|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|4
1656849730000|2022-07-03 12:02:10|50.53|49.83|50.54|49.84|50.54|49.84|50.52|49.82|4
1656849750000|2022-07-03 12:02:30|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|5
1656849760000|2022-07-03 12:02:40|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656849770000|2022-07-03 12:02:50|50.56|49.86|50.56|49.86|50.56|49.86|50.55|49.85|9
1656849780000|2022-07-03 12:03:00|50.55|49.85|50.57|49.87|50.57|49.87|50.55|49.85|9
1656849790000|2022-07-03 12:03:10|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|11
1656849800000|2022-07-03 12:03:20|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|5
1656849810000|2022-07-03 12:03:30|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656849820000|2022-07-03 12:03:40|50.56|49.86|50.55|49.85|50.56|49.86|50.55|49.85|2
1656849830000|2022-07-03 12:03:50|50.56|49.86|50.55|49.85|50.56|49.86|50.54|49.84|5
1656849850000|2022-07-03 12:04:10|50.54|49.84|50.54|49.84|50.55|49.85|50.54|49.84|7
1656849860000|2022-07-03 12:04:20|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|3
1656849870000|2022-07-03 12:04:30|50.56|49.86|50.56|49.86|50.56|49.86|50.56|49.86|1
1656849880000|2022-07-03 12:04:40|50.57|49.87|50.57|49.87|50.57|49.87|50.57|49.87|1
1656849900000|2022-07-03 12:05:00|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|3
1656849910000|2022-07-03 12:05:10|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|3
1656849930000|2022-07-03 12:05:30|50.56|49.86|50.57|49.87|50.57|49.87|50.56|49.86|2
1656849940000|2022-07-03 12:05:40|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|11
1656849950000|2022-07-03 12:05:50|50.57|49.87|50.57|49.87|50.58|49.88|50.57|49.87|13
1656849960000|2022-07-03 12:06:00|50.58|49.88|50.58|49.88|50.58|49.88|50.57|49.87|5
1656849970000|2022-07-03 12:06:10|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|6
1656850000000|2022-07-03 12:06:40|50.57|49.87|50.58|49.88|50.58|49.88|50.57|49.87|6
1656850030000|2022-07-03 12:07:10|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656850040000|2022-07-03 12:07:20|50.6|49.9|50.6|49.9|50.6|49.9|50.6|49.9|1
1656850060000|2022-07-03 12:07:40|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656850070000|2022-07-03 12:07:50|50.59|49.89|50.58|49.88|50.6|49.9|50.58|49.88|12
1656850090000|2022-07-03 12:08:10|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|4
1656850110000|2022-07-03 12:08:30|50.59|49.89|50.58|49.88|50.59|49.89|50.58|49.88|2
1656850120000|2022-07-03 12:08:40|50.59|49.89|50.59|49.89|50.59|49.89|50.59|49.89|1
1656850150000|2022-07-03 12:09:10|50.6|49.9|50.59|49.89|50.6|49.9|50.59|49.89|2
1656850170000|2022-07-03 12:09:30|50.56|49.86|50.54|49.84|50.56|49.86|50.54|49.84|3
1656850180000|2022-07-03 12:09:40|50.53|49.83|50.56|49.86|50.56|49.86|50.53|49.83|4
1656850210000|2022-07-03 12:10:10|50.55|49.85|50.56|49.86|50.56|49.86|50.55|49.85|2
1656850220000|2022-07-03 12:10:20|50.55|49.85|50.55|49.85|50.55|49.85|50.54|49.84|5
1656850230000|2022-07-03 12:10:30|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656850250000|2022-07-03 12:10:50|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656850280000|2022-07-03 12:11:20|50.54|49.84|50.55|49.85|50.55|49.85|50.54|49.84|2
1656850290000|2022-07-03 12:11:30|50.54|49.84|50.54|49.84|50.54|49.84|50.54|49.84|1
1656850300000|2022-07-03 12:11:40|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|2
1656850320000|2022-07-03 12:12:00|50.55|49.85|50.54|49.84|50.55|49.85|50.54|49.84|4
1656850370000|2022-07-03 12:12:50|50.53|49.83|50.54|49.84|50.54|49.84|50.53|49.83|2
1656850380000|2022-07-03 12:13:00|50.53|49.83|50.52|49.82|50.53|49.83|50.5|49.8|5
1656850390000|2022-07-03 12:13:10|50.51|49.81|50.51|49.81|50.52|49.82|50.51|49.81|7
1656850400000|2022-07-03 12:13:20|50.52|49.82|50.5|49.8|50.52|49.82|50.5|49.8|8
1656850410000|2022-07-03 12:13:30|50.51|49.81|50.49|49.79|50.51|49.81|50.49|49.79|3
1656850420000|2022-07-03 12:13:40|50.48|49.78|50.48|49.78|50.48|49.78|50.48|49.78|1
1656850430000|2022-07-03 12:13:50|50.49|49.79|50.46|49.76|50.49|49.79|50.46|49.76|3
1656850440000|2022-07-03 12:14:00|50.45|49.75|50.43|49.73|50.46|49.76|50.43|49.73|4
1656850450000|2022-07-03 12:14:10|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|5
1656850460000|2022-07-03 12:14:20|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656850470000|2022-07-03 12:14:30|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|2
1656850480000|2022-07-03 12:14:40|50.45|49.75|50.46|49.76|50.46|49.76|50.45|49.75|6
1656850490000|2022-07-03 12:14:50|50.47|49.77|50.47|49.77|50.47|49.77|50.47|49.77|1
1656850500000|2022-07-03 12:15:00|50.46|49.76|50.48|49.78|50.48|49.78|50.46|49.76|13
1656850510000|2022-07-03 12:15:10|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|10
1656850520000|2022-07-03 12:15:20|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|4
1656850530000|2022-07-03 12:15:30|50.49|49.79|50.5|49.8|50.5|49.8|50.49|49.79|14
1656850540000|2022-07-03 12:15:40|50.49|49.79|50.49|49.79|50.5|49.8|50.49|49.79|3
1656850550000|2022-07-03 12:15:50|50.48|49.78|50.49|49.79|50.49|49.79|50.48|49.78|2
1656850560000|2022-07-03 12:16:00|50.48|49.78|50.48|49.78|50.49|49.79|50.48|49.78|3
1656850570000|2022-07-03 12:16:10|50.47|49.77|50.48|49.78|50.48|49.78|50.47|49.77|2
1656850630000|2022-07-03 12:17:10|50.49|49.79|50.48|49.78|50.49|49.79|50.48|49.78|2
1656850640000|2022-07-03 12:17:20|50.47|49.77|50.46|49.76|50.48|49.78|50.46|49.76|4
1656850660000|2022-07-03 12:17:40|50.45|49.75|50.43|49.73|50.45|49.75|50.43|49.73|3
1656850700000|2022-07-03 12:18:20|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|2
1656850740000|2022-07-03 12:19:00|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|15
1656850750000|2022-07-03 12:19:10|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|5
1656850760000|2022-07-03 12:19:20|50.42|49.72|50.42|49.72|50.42|49.72|50.42|49.72|1
1656850770000|2022-07-03 12:19:30|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|6
1656850780000|2022-07-03 12:19:40|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656850790000|2022-07-03 12:19:50|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|4
1656850800000|2022-07-03 12:20:00|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|6
1656850810000|2022-07-03 12:20:10|50.44|49.74|50.44|49.74|50.45|49.75|50.44|49.74|3
1656850830000|2022-07-03 12:20:30|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656850840000|2022-07-03 12:20:40|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656850860000|2022-07-03 12:21:00|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656850870000|2022-07-03 12:21:10|50.44|49.74|50.44|49.74|50.45|49.75|50.44|49.74|3
1656850880000|2022-07-03 12:21:20|50.45|49.75|50.46|49.76|50.46|49.76|50.44|49.74|4
1656850890000|2022-07-03 12:21:30|50.45|49.75|50.45|49.75|50.46|49.76|50.45|49.75|5
1656850900000|2022-07-03 12:21:40|50.46|49.76|50.46|49.76|50.47|49.77|50.45|49.75|5
1656850910000|2022-07-03 12:21:50|50.45|49.75|50.45|49.75|50.45|49.75|50.45|49.75|1
1656850920000|2022-07-03 12:22:00|50.44|49.74|50.45|49.75|50.45|49.75|50.44|49.74|10
1656850930000|2022-07-03 12:22:10|50.44|49.74|50.44|49.74|50.45|49.75|50.44|49.74|3
1656850940000|2022-07-03 12:22:20|50.43|49.73|50.43|49.73|50.43|49.73|50.43|49.73|1
1656850950000|2022-07-03 12:22:30|50.44|49.74|50.44|49.74|50.44|49.74|50.44|49.74|1
1656850990000|2022-07-03 12:23:10|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|4
1656851000000|2022-07-03 12:23:20|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|4
1656851010000|2022-07-03 12:23:30|50.43|49.73|50.43|49.73|50.43|49.73|50.42|49.72|3
1656851020000|2022-07-03 12:23:40|50.44|49.74|50.44|49.74|50.44|49.74|50.43|49.73|3
1656851040000|2022-07-03 12:24:00|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|6
1656851050000|2022-07-03 12:24:10|50.43|49.73|50.44|49.74|50.44|49.74|50.43|49.73|6
1656851060000|2022-07-03 12:24:20|50.43|49.73|50.43|49.73|50.44|49.74|50.43|49.73|13
1656851070000|2022-07-03 12:24:30|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|5
1656851090000|2022-07-03 12:24:50|50.41|49.71|50.41|49.71|50.41|49.71|50.4|49.7|3
1656851100000|2022-07-03 12:25:00|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|2
1656851220000|2022-07-03 12:27:00|50.38|49.68|50.38|49.68|50.39|49.69|50.38|49.68|3
1656851230000|2022-07-03 12:27:10|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|3
1656851240000|2022-07-03 12:27:20|50.4|49.7|50.4|49.7|50.4|49.7|50.39|49.69|5
1656851280000|2022-07-03 12:28:00|50.39|49.69|50.44|49.74|50.44|49.74|50.39|49.69|16
1656851290000|2022-07-03 12:28:10|50.45|49.75|50.43|49.73|50.45|49.75|50.43|49.73|5
1656851300000|2022-07-03 12:28:20|50.44|49.74|50.43|49.73|50.44|49.74|50.42|49.72|4
1656851310000|2022-07-03 12:28:30|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|4
1656851320000|2022-07-03 12:28:40|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|2
1656851330000|2022-07-03 12:28:50|50.42|49.72|50.43|49.73|50.43|49.73|50.42|49.72|4
1656851350000|2022-07-03 12:29:10|50.42|49.72|50.42|49.72|50.43|49.73|50.42|49.72|9
1656851360000|2022-07-03 12:29:20|50.43|49.73|50.41|49.71|50.43|49.73|50.41|49.71|9
1656851380000|2022-07-03 12:29:40|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|4
1656851390000|2022-07-03 12:29:50|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|2
1656851400000|2022-07-03 12:30:00|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|2
1656851410000|2022-07-03 12:30:10|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|4
1656851420000|2022-07-03 12:30:20|50.42|49.72|50.42|49.72|50.42|49.72|50.41|49.71|3
1656851440000|2022-07-03 12:30:40|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|3
1656851450000|2022-07-03 12:30:50|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656851460000|2022-07-03 12:31:00|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|5
1656851470000|2022-07-03 12:31:10|50.41|49.71|50.41|49.71|50.41|49.71|50.4|49.7|5
1656851490000|2022-07-03 12:31:30|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656851520000|2022-07-03 12:32:00|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|6
1656851550000|2022-07-03 12:32:30|50.4|49.7|50.39|49.69|50.41|49.71|50.39|49.69|4
1656851570000|2022-07-03 12:32:50|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|2
1656851580000|2022-07-03 12:33:00|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|4
1656851590000|2022-07-03 12:33:10|50.4|49.7|50.39|49.69|50.4|49.7|50.39|49.69|2
1656851660000|2022-07-03 12:34:20|50.38|49.68|50.38|49.68|50.39|49.69|50.38|49.68|9
1656851670000|2022-07-03 12:34:30|50.39|49.69|50.39|49.69|50.39|49.69|50.37|49.67|5
1656851680000|2022-07-03 12:34:40|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656851690000|2022-07-03 12:34:50|50.4|49.7|50.4|49.7|50.41|49.71|50.4|49.7|3
1656851700000|2022-07-03 12:35:00|50.41|49.71|50.41|49.71|50.41|49.71|50.41|49.71|1
1656851770000|2022-07-03 12:36:10|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656851780000|2022-07-03 12:36:20|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656851810000|2022-07-03 12:36:50|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|2
1656851830000|2022-07-03 12:37:10|50.42|49.72|50.42|49.72|50.42|49.72|50.41|49.71|5
1656851840000|2022-07-03 12:37:20|50.41|49.71|50.4|49.7|50.41|49.71|50.4|49.7|6
1656851850000|2022-07-03 12:37:30|50.39|49.69|50.39|49.69|50.4|49.7|50.38|49.68|4
1656851860000|2022-07-03 12:37:40|50.4|49.7|50.42|49.72|50.42|49.72|50.39|49.69|9
1656851870000|2022-07-03 12:37:50|50.41|49.71|50.41|49.71|50.42|49.72|50.4|49.7|11
1656851880000|2022-07-03 12:38:00|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656851910000|2022-07-03 12:38:30|50.42|49.72|50.42|49.72|50.43|49.73|50.41|49.71|9
1656851920000|2022-07-03 12:38:40|50.43|49.73|50.42|49.72|50.43|49.73|50.42|49.72|2
1656851960000|2022-07-03 12:39:20|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|4
1656851990000|2022-07-03 12:39:50|50.41|49.71|50.42|49.72|50.42|49.72|50.41|49.71|2
1656852000000|2022-07-03 12:40:00|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|7
1656852020000|2022-07-03 12:40:20|50.42|49.72|50.42|49.72|50.42|49.72|50.4|49.7|11
1656852030000|2022-07-03 12:40:30|50.41|49.71|50.41|49.71|50.42|49.72|50.41|49.71|7
1656852040000|2022-07-03 12:40:40|50.42|49.72|50.41|49.71|50.42|49.72|50.41|49.71|8
1656852060000|2022-07-03 12:41:00|50.4|49.7|50.41|49.71|50.41|49.71|50.4|49.7|2
1656852080000|2022-07-03 12:41:20|50.4|49.7|50.38|49.68|50.4|49.7|50.38|49.68|7
1656852090000|2022-07-03 12:41:30|50.39|49.69|50.39|49.69|50.39|49.69|50.38|49.68|13
1656852100000|2022-07-03 12:41:40|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|3
1656852110000|2022-07-03 12:41:50|50.38|49.68|50.38|49.68|50.38|49.68|50.38|49.68|1
1656852120000|2022-07-03 12:42:00|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656852140000|2022-07-03 12:42:20|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656852150000|2022-07-03 12:42:30|50.37|49.67|50.37|49.67|50.37|49.67|50.37|49.67|1
1656852160000|2022-07-03 12:42:40|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|2
1656852170000|2022-07-03 12:42:50|50.34|49.64|50.35|49.65|50.36|49.66|50.34|49.64|10
1656852180000|2022-07-03 12:43:00|50.36|49.66|50.35|49.65|50.36|49.66|50.35|49.65|6
1656852190000|2022-07-03 12:43:10|50.36|49.66|50.36|49.66|50.36|49.66|50.36|49.66|1
1656852200000|2022-07-03 12:43:20|50.37|49.67|50.36|49.66|50.37|49.67|50.36|49.66|4
1656852210000|2022-07-03 12:43:30|50.38|49.68|50.38|49.68|50.38|49.68|50.37|49.67|5
1656852230000|2022-07-03 12:43:50|50.37|49.67|50.37|49.67|50.38|49.68|50.37|49.67|3
1656852240000|2022-07-03 12:44:00|50.38|49.68|50.37|49.67|50.38|49.68|50.36|49.66|12
1656852250000|2022-07-03 12:44:10|50.36|49.66|50.35|49.65|50.37|49.67|50.35|49.65|4
1656852260000|2022-07-03 12:44:20|50.33|49.63|50.24|49.54|50.33|49.63|50.24|49.54|15
1656852270000|2022-07-03 12:44:30|50.25|49.55|50.26|49.56|50.26|49.56|50.22|49.52|11
1656852280000|2022-07-03 12:44:40|50.27|49.57|50.26|49.56|50.27|49.57|50.26|49.56|12
1656852290000|2022-07-03 12:44:50|50.25|49.55|50.22|49.52|50.25|49.55|50.21|49.51|10
1656852300000|2022-07-03 12:45:00|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|7
1656852310000|2022-07-03 12:45:10|50.22|49.52|50.24|49.54|50.25|49.55|50.21|49.51|7
1656852320000|2022-07-03 12:45:20|50.23|49.53|50.23|49.53|50.24|49.54|50.22|49.52|11
1656852330000|2022-07-03 12:45:30|50.22|49.52|50.17|49.47|50.23|49.53|50.17|49.47|12
1656852340000|2022-07-03 12:45:40|50.16|49.46|50.19|49.49|50.19|49.49|50.16|49.46|8
1656852350000|2022-07-03 12:45:50|50.2|49.5|50.18|49.48|50.2|49.5|50.18|49.48|7
1656852360000|2022-07-03 12:46:00|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|4
1656852370000|2022-07-03 12:46:10|50.19|49.49|50.19|49.49|50.21|49.51|50.19|49.49|4
1656852380000|2022-07-03 12:46:20|50.2|49.5|50.19|49.49|50.21|49.51|50.19|49.49|8
1656852390000|2022-07-03 12:46:30|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|4
1656852400000|2022-07-03 12:46:40|50.18|49.48|50.16|49.46|50.19|49.49|50.16|49.46|9
1656852410000|2022-07-03 12:46:50|50.17|49.47|50.17|49.47|50.17|49.47|50.15|49.45|5
1656852420000|2022-07-03 12:47:00|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|6
1656852430000|2022-07-03 12:47:10|50.16|49.46|50.18|49.48|50.18|49.48|50.15|49.45|7
1656852440000|2022-07-03 12:47:20|50.19|49.49|50.16|49.46|50.19|49.49|50.15|49.45|16
1656852450000|2022-07-03 12:47:30|50.17|49.47|50.16|49.46|50.17|49.47|50.14|49.44|9
1656852460000|2022-07-03 12:47:40|50.17|49.47|50.14|49.44|50.17|49.47|50.14|49.44|11
1656852470000|2022-07-03 12:47:50|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1656852480000|2022-07-03 12:48:00|50.15|49.45|50.17|49.47|50.17|49.47|50.15|49.45|5
1656852500000|2022-07-03 12:48:20|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|2
1656852510000|2022-07-03 12:48:30|50.16|49.46|50.13|49.43|50.16|49.46|50.13|49.43|6
1656852520000|2022-07-03 12:48:40|50.14|49.44|50.12|49.42|50.14|49.44|50.12|49.42|7
1656852530000|2022-07-03 12:48:50|50.11|49.41|50.12|49.42|50.12|49.42|50.11|49.41|2
1656852540000|2022-07-03 12:49:00|50.13|49.43|50.11|49.41|50.13|49.43|50.11|49.41|7
1656852550000|2022-07-03 12:49:10|50.12|49.42|50.13|49.43|50.13|49.43|50.11|49.41|6
1656852560000|2022-07-03 12:49:20|50.12|49.42|50.11|49.41|50.12|49.42|50.1|49.4|7
1656852570000|2022-07-03 12:49:30|50.1|49.4|50.09|49.39|50.11|49.41|50.09|49.39|5
1656852580000|2022-07-03 12:49:40|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|6
1656852590000|2022-07-03 12:49:50|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|2
1656852610000|2022-07-03 12:50:10|50.12|49.42|50.12|49.42|50.13|49.43|50.12|49.42|5
1656852620000|2022-07-03 12:50:20|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|2
1656852640000|2022-07-03 12:50:40|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|4
1656852650000|2022-07-03 12:50:50|50.13|49.43|50.11|49.41|50.13|49.43|50.11|49.41|3
1656852660000|2022-07-03 12:51:00|50.12|49.42|50.11|49.41|50.12|49.42|50.11|49.41|2
1656852670000|2022-07-03 12:51:10|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|2
1656852680000|2022-07-03 12:51:20|50.12|49.42|50.12|49.42|50.12|49.42|50.11|49.41|9
1656852690000|2022-07-03 12:51:30|50.13|49.43|50.13|49.43|50.13|49.43|50.12|49.42|3
1656852700000|2022-07-03 12:51:40|50.12|49.42|50.12|49.42|50.12|49.42|50.12|49.42|1
1656852710000|2022-07-03 12:51:50|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656852720000|2022-07-03 12:52:00|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656852730000|2022-07-03 12:52:10|50.14|49.44|50.17|49.47|50.17|49.47|50.13|49.43|7
1656852740000|2022-07-03 12:52:20|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|4
1656852750000|2022-07-03 12:52:30|50.2|49.5|50.17|49.47|50.2|49.5|50.17|49.47|4
1656852760000|2022-07-03 12:52:40|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|5
1656852770000|2022-07-03 12:52:50|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656852780000|2022-07-03 12:53:00|50.18|49.48|50.16|49.46|50.18|49.48|50.16|49.46|2
1656852800000|2022-07-03 12:53:20|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656852810000|2022-07-03 12:53:30|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1656852820000|2022-07-03 12:53:40|50.2|49.5|50.19|49.49|50.22|49.52|50.19|49.49|6
1656852830000|2022-07-03 12:53:50|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656852840000|2022-07-03 12:54:00|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656852850000|2022-07-03 12:54:10|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656852870000|2022-07-03 12:54:30|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|9
1656852880000|2022-07-03 12:54:40|50.19|49.49|50.12|49.42|50.19|49.49|50.12|49.42|10
1656852890000|2022-07-03 12:54:50|50.11|49.41|50.11|49.41|50.12|49.42|50.11|49.41|9
1656852900000|2022-07-03 12:55:00|50.12|49.42|50.12|49.42|50.12|49.42|50.11|49.41|11
1656852910000|2022-07-03 12:55:10|50.11|49.41|50.1|49.4|50.12|49.42|50.09|49.39|8
1656852940000|2022-07-03 12:55:40|50.09|49.39|50.1|49.4|50.11|49.41|50.09|49.39|4
1656852950000|2022-07-03 12:55:50|50.11|49.41|50.09|49.39|50.11|49.41|50.09|49.39|9
1656852960000|2022-07-03 12:56:00|50.08|49.38|50.04|49.34|50.08|49.38|50.04|49.34|9
1656852970000|2022-07-03 12:56:10|50.03|49.33|50.05|49.35|50.05|49.35|50.03|49.33|11
1656852980000|2022-07-03 12:56:20|50.04|49.34|50.03|49.33|50.04|49.34|50.03|49.33|2
1656852990000|2022-07-03 12:56:30|50.04|49.34|49.99|49.29|50.04|49.34|49.99|49.29|9
1656853000000|2022-07-03 12:56:40|49.98|49.28|49.94|49.24|49.98|49.28|49.93|49.23|5
1656853010000|2022-07-03 12:56:50|49.95|49.25|49.94|49.24|49.95|49.25|49.92|49.22|12
1656853020000|2022-07-03 12:57:00|49.93|49.23|49.92|49.22|49.93|49.23|49.91|49.21|4
1656853030000|2022-07-03 12:57:10|49.93|49.23|49.9|49.2|49.93|49.23|49.9|49.2|10
1656853040000|2022-07-03 12:57:20|49.91|49.21|49.9|49.2|49.91|49.21|49.9|49.2|6
1656853050000|2022-07-03 12:57:30|49.91|49.21|49.9|49.2|49.91|49.21|49.89|49.19|4
1656853070000|2022-07-03 12:57:50|49.91|49.21|49.96|49.26|49.97|49.27|49.91|49.21|13
1656853080000|2022-07-03 12:58:00|49.95|49.25|49.94|49.24|49.96|49.26|49.94|49.24|9
1656853090000|2022-07-03 12:58:10|49.93|49.23|49.96|49.26|49.97|49.27|49.93|49.23|10
1656853100000|2022-07-03 12:58:20|49.97|49.27|49.99|49.29|49.99|49.29|49.96|49.26|7
1656853110000|2022-07-03 12:58:30|50|49.3|50.08|49.38|50.08|49.38|49.98|49.28|12
1656853120000|2022-07-03 12:58:40|50.09|49.39|50.12|49.42|50.12|49.42|50.09|49.39|12
1656853130000|2022-07-03 12:58:50|50.11|49.41|50.18|49.48|50.19|49.49|50.11|49.41|13
1656853140000|2022-07-03 12:59:00|50.19|49.49|50.2|49.5|50.2|49.5|50.17|49.47|9
1656853150000|2022-07-03 12:59:10|50.21|49.51|50.19|49.49|50.21|49.51|50.19|49.49|7
1656853170000|2022-07-03 12:59:30|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|2
1656853180000|2022-07-03 12:59:40|50.22|49.52|50.22|49.52|50.22|49.52|50.21|49.51|7
1656853190000|2022-07-03 12:59:50|50.21|49.51|50.21|49.51|50.22|49.52|50.21|49.51|3
1656853200000|2022-07-03 13:00:00|50.22|49.52|50.23|49.53|50.24|49.54|50.21|49.51|14
1656853210000|2022-07-03 13:00:10|50.24|49.54|50.24|49.54|50.25|49.55|50.23|49.53|7
1656853220000|2022-07-03 13:00:20|50.25|49.55|50.24|49.54|50.25|49.55|50.23|49.53|8
1656853230000|2022-07-03 13:00:30|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|2
1656853240000|2022-07-03 13:00:40|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|12
1656853250000|2022-07-03 13:00:50|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|3
1656853260000|2022-07-03 13:01:00|50.24|49.54|50.24|49.54|50.24|49.54|50.23|49.53|3
1656853270000|2022-07-03 13:01:10|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|4
1656853280000|2022-07-03 13:01:20|50.23|49.53|50.25|49.55|50.25|49.55|50.23|49.53|5
1656853290000|2022-07-03 13:01:30|50.24|49.54|50.24|49.54|50.25|49.55|50.23|49.53|5
1656853300000|2022-07-03 13:01:40|50.23|49.53|50.26|49.56|50.27|49.57|50.23|49.53|8
1656853310000|2022-07-03 13:01:50|50.27|49.57|50.26|49.56|50.27|49.57|50.25|49.55|4
1656853320000|2022-07-03 13:02:00|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|3
1656853330000|2022-07-03 13:02:10|50.26|49.56|50.25|49.55|50.26|49.56|50.25|49.55|4
1656853340000|2022-07-03 13:02:20|50.26|49.56|50.26|49.56|50.26|49.56|50.26|49.56|1
1656853350000|2022-07-03 13:02:30|50.27|49.57|50.27|49.57|50.27|49.57|50.26|49.56|3
1656853360000|2022-07-03 13:02:40|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|2
1656853370000|2022-07-03 13:02:50|50.26|49.56|50.27|49.57|50.28|49.58|50.26|49.56|6
1656853380000|2022-07-03 13:03:00|50.26|49.56|50.27|49.57|50.27|49.57|50.26|49.56|4
1656853390000|2022-07-03 13:03:10|50.26|49.56|50.26|49.56|50.27|49.57|50.26|49.56|7
1656853400000|2022-07-03 13:03:20|50.25|49.55|50.24|49.54|50.25|49.55|50.24|49.54|4
1656853420000|2022-07-03 13:03:40|50.23|49.53|50.2|49.5|50.23|49.53|50.2|49.5|4
1656853430000|2022-07-03 13:03:50|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656853440000|2022-07-03 13:04:00|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656853460000|2022-07-03 13:04:20|50.21|49.51|50.25|49.55|50.26|49.56|50.21|49.51|7
1656853470000|2022-07-03 13:04:30|50.24|49.54|50.24|49.54|50.24|49.54|50.23|49.53|3
1656853490000|2022-07-03 13:04:50|50.23|49.53|50.24|49.54|50.24|49.54|50.23|49.53|6
1656853500000|2022-07-03 13:05:00|50.23|49.53|50.22|49.52|50.23|49.53|50.22|49.52|2
1656853520000|2022-07-03 13:05:20|50.21|49.51|50.21|49.51|50.21|49.51|50.21|49.51|1
1656853530000|2022-07-03 13:05:30|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656853550000|2022-07-03 13:05:50|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656853560000|2022-07-03 13:06:00|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|5
1656853570000|2022-07-03 13:06:10|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|4
1656853580000|2022-07-03 13:06:20|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656853590000|2022-07-03 13:06:30|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|3
1656853600000|2022-07-03 13:06:40|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656853620000|2022-07-03 13:07:00|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|2
1656853650000|2022-07-03 13:07:30|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1656853660000|2022-07-03 13:07:40|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|6
1656853670000|2022-07-03 13:07:50|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656853680000|2022-07-03 13:08:00|50.13|49.43|50.13|49.43|50.14|49.44|50.13|49.43|3
1656853690000|2022-07-03 13:08:10|50.14|49.44|50.14|49.44|50.14|49.44|50.13|49.43|13
1656853700000|2022-07-03 13:08:20|50.13|49.43|50.15|49.45|50.15|49.45|50.13|49.43|5
1656853710000|2022-07-03 13:08:30|50.14|49.44|50.16|49.46|50.16|49.46|50.14|49.44|3
1656853720000|2022-07-03 13:08:40|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656853730000|2022-07-03 13:08:50|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|2
1656853740000|2022-07-03 13:09:00|50.2|49.5|50.21|49.51|50.21|49.51|50.2|49.5|2
1656853760000|2022-07-03 13:09:20|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656853770000|2022-07-03 13:09:30|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|4
1656853780000|2022-07-03 13:09:40|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656853790000|2022-07-03 13:09:50|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656853820000|2022-07-03 13:10:20|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|6
1656853850000|2022-07-03 13:10:50|50.21|49.51|50.2|49.5|50.21|49.51|50.2|49.5|2
1656853870000|2022-07-03 13:11:10|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656853880000|2022-07-03 13:11:20|50.2|49.5|50.2|49.5|50.2|49.5|50.19|49.49|13
1656853890000|2022-07-03 13:11:30|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|4
1656853900000|2022-07-03 13:11:40|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|2
1656853950000|2022-07-03 13:12:30|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656853990000|2022-07-03 13:13:10|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656854000000|2022-07-03 13:13:20|50.15|49.45|50.15|49.45|50.16|49.46|50.13|49.43|7
1656854010000|2022-07-03 13:13:30|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656854020000|2022-07-03 13:13:40|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656854030000|2022-07-03 13:13:50|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1656854040000|2022-07-03 13:14:00|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656854060000|2022-07-03 13:14:20|50.14|49.44|50.14|49.44|50.14|49.44|50.13|49.43|3
1656854070000|2022-07-03 13:14:30|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656854080000|2022-07-03 13:14:40|50.12|49.42|50.11|49.41|50.13|49.43|50.11|49.41|10
1656854090000|2022-07-03 13:14:50|50.12|49.42|50.1|49.4|50.12|49.42|50.1|49.4|11
1656854100000|2022-07-03 13:15:00|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656854110000|2022-07-03 13:15:10|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|3
1656854120000|2022-07-03 13:15:20|50.09|49.39|50.07|49.37|50.09|49.39|50.06|49.36|7
1656854140000|2022-07-03 13:15:40|50.08|49.38|50.05|49.35|50.08|49.38|50.05|49.35|4
1656854150000|2022-07-03 13:15:50|50.06|49.36|50.02|49.32|50.06|49.36|50.02|49.32|5
1656854160000|2022-07-03 13:16:00|50.01|49.31|50.04|49.34|50.04|49.34|50.01|49.31|6
1656854170000|2022-07-03 13:16:10|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|3
1656854180000|2022-07-03 13:16:20|50.04|49.34|50.02|49.32|50.04|49.34|50.02|49.32|5
1656854190000|2022-07-03 13:16:30|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|2
1656854200000|2022-07-03 13:16:40|50.03|49.33|50.03|49.33|50.03|49.33|50.02|49.32|3
1656854210000|2022-07-03 13:16:50|50.02|49.32|50.02|49.32|50.02|49.32|50.02|49.32|1
1656854220000|2022-07-03 13:17:00|50.03|49.33|50.03|49.33|50.03|49.33|50.02|49.32|5
1656854230000|2022-07-03 13:17:10|50.02|49.32|50.02|49.32|50.02|49.32|50.02|49.32|1
1656854240000|2022-07-03 13:17:20|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|2
1656854250000|2022-07-03 13:17:30|50.03|49.33|50.04|49.34|50.04|49.34|50.02|49.32|4
1656854260000|2022-07-03 13:17:40|50.03|49.33|50.04|49.34|50.04|49.34|50.03|49.33|2
1656854270000|2022-07-03 13:17:50|50.03|49.33|50.04|49.34|50.04|49.34|50.03|49.33|6
1656854280000|2022-07-03 13:18:00|50.03|49.33|50.03|49.33|50.04|49.34|50.02|49.32|5
1656854300000|2022-07-03 13:18:20|50.02|49.32|50.02|49.32|50.03|49.33|50.02|49.32|3
1656854310000|2022-07-03 13:18:30|50.01|49.31|50.01|49.31|50.02|49.32|50.01|49.31|3
1656854320000|2022-07-03 13:18:40|50|49.3|50|49.3|50|49.3|49.99|49.29|5
1656854330000|2022-07-03 13:18:50|49.99|49.29|50|49.3|50|49.3|49.99|49.29|2
1656854340000|2022-07-03 13:19:00|49.99|49.29|49.99|49.29|50|49.3|49.99|49.29|7
1656854350000|2022-07-03 13:19:10|50|49.3|49.99|49.29|50|49.3|49.99|49.29|8
1656854370000|2022-07-03 13:19:30|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|5
1656854380000|2022-07-03 13:19:40|49.99|49.29|49.98|49.28|49.99|49.29|49.98|49.28|2
1656854390000|2022-07-03 13:19:50|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|5
1656854400000|2022-07-03 13:20:00|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|10
1656854430000|2022-07-03 13:20:30|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|8
1656854450000|2022-07-03 13:20:50|49.98|49.28|49.98|49.28|49.98|49.28|49.98|49.28|1
1656854460000|2022-07-03 13:21:00|49.99|49.29|50.01|49.31|50.01|49.31|49.99|49.29|11
1656854470000|2022-07-03 13:21:10|50.02|49.32|50.05|49.35|50.08|49.38|50.02|49.32|12
1656854480000|2022-07-03 13:21:20|50.04|49.34|50.03|49.33|50.04|49.34|50.02|49.32|4
1656854490000|2022-07-03 13:21:30|50.02|49.32|50.02|49.32|50.03|49.33|50.02|49.32|3
1656854500000|2022-07-03 13:21:40|50.03|49.33|50.03|49.33|50.03|49.33|50.02|49.32|5
1656854510000|2022-07-03 13:21:50|50.02|49.32|50.03|49.33|50.03|49.33|50.02|49.32|6
1656854520000|2022-07-03 13:22:00|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1656854530000|2022-07-03 13:22:10|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|3
1656854540000|2022-07-03 13:22:20|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|2
1656854550000|2022-07-03 13:22:30|50.06|49.36|50.05|49.35|50.06|49.36|50.05|49.35|2
1656854560000|2022-07-03 13:22:40|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|4
1656854570000|2022-07-03 13:22:50|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1656854590000|2022-07-03 13:23:10|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|2
1656854600000|2022-07-03 13:23:20|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|2
1656854610000|2022-07-03 13:23:30|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656854640000|2022-07-03 13:24:00|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1656854650000|2022-07-03 13:24:10|50.09|49.39|50.07|49.37|50.1|49.4|50.07|49.37|10
1656854660000|2022-07-03 13:24:20|50.08|49.38|50.07|49.37|50.08|49.38|50.07|49.37|4
1656854670000|2022-07-03 13:24:30|50.08|49.38|50.08|49.38|50.09|49.39|50.07|49.37|5
1656854680000|2022-07-03 13:24:40|50.09|49.39|50.09|49.39|50.1|49.4|50.09|49.39|3
1656854690000|2022-07-03 13:24:50|50.08|49.38|50.06|49.36|50.08|49.38|50.06|49.36|8
1656854700000|2022-07-03 13:25:00|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|4
1656854710000|2022-07-03 13:25:10|50.05|49.35|50.02|49.32|50.05|49.35|50.02|49.32|9
1656854720000|2022-07-03 13:25:20|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|2
1656854730000|2022-07-03 13:25:30|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|2
1656854740000|2022-07-03 13:25:40|50.01|49.31|50.01|49.31|50.02|49.32|50.01|49.31|5
1656854760000|2022-07-03 13:26:00|50.02|49.32|50.02|49.32|50.02|49.32|50.02|49.32|1
1656854770000|2022-07-03 13:26:10|50.01|49.31|50.02|49.32|50.02|49.32|50.01|49.31|12
1656854780000|2022-07-03 13:26:20|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|16
1656854790000|2022-07-03 13:26:30|50.03|49.33|50.02|49.32|50.03|49.33|50.02|49.32|2
1656854800000|2022-07-03 13:26:40|50.03|49.33|50.03|49.33|50.03|49.33|50.02|49.32|5
1656854810000|2022-07-03 13:26:50|50.02|49.32|50.02|49.32|50.03|49.33|50.01|49.31|5
1656854820000|2022-07-03 13:27:00|50.03|49.33|50.03|49.33|50.03|49.33|50.03|49.33|1
1656854830000|2022-07-03 13:27:10|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1656854840000|2022-07-03 13:27:20|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|4
1656854850000|2022-07-03 13:27:30|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|4
1656854860000|2022-07-03 13:27:40|50.05|49.35|50.05|49.35|50.05|49.35|50.03|49.33|7
1656854880000|2022-07-03 13:28:00|50.06|49.36|50.04|49.34|50.06|49.36|50.04|49.34|3
1656854890000|2022-07-03 13:28:10|50.03|49.33|50.03|49.33|50.05|49.35|50.03|49.33|6
1656854910000|2022-07-03 13:28:30|50.04|49.34|50.03|49.33|50.04|49.34|50.03|49.33|6
1656854920000|2022-07-03 13:28:40|50.04|49.34|50.03|49.33|50.04|49.34|50.02|49.32|9
1656854930000|2022-07-03 13:28:50|50.02|49.32|50.03|49.33|50.03|49.33|50.02|49.32|14
1656854940000|2022-07-03 13:29:00|50.02|49.32|50.03|49.33|50.03|49.33|50.02|49.32|4
1656854960000|2022-07-03 13:29:20|50.04|49.34|50.06|49.36|50.06|49.36|50.03|49.33|7
1656854970000|2022-07-03 13:29:30|50.05|49.35|50.03|49.33|50.06|49.36|50.03|49.33|5
1656854990000|2022-07-03 13:29:50|50.02|49.32|50.02|49.32|50.02|49.32|50.02|49.32|1
1656855000000|2022-07-03 13:30:00|50.03|49.33|50|49.3|50.03|49.33|49.98|49.28|9
1656855020000|2022-07-03 13:30:20|50.01|49.31|50.02|49.32|50.02|49.32|50.01|49.31|2
1656855030000|2022-07-03 13:30:30|50.01|49.31|50.01|49.31|50.01|49.31|50.01|49.31|1
1656855040000|2022-07-03 13:30:40|50.02|49.32|50.02|49.32|50.02|49.32|50.01|49.31|7
1656855050000|2022-07-03 13:30:50|50.03|49.33|50.03|49.33|50.04|49.34|50.03|49.33|9
1656855060000|2022-07-03 13:31:00|50.04|49.34|50.05|49.35|50.05|49.35|50.03|49.33|6
1656855070000|2022-07-03 13:31:10|50.06|49.36|50.05|49.35|50.06|49.36|50.03|49.33|8
1656855080000|2022-07-03 13:31:20|50.04|49.34|50.05|49.35|50.05|49.35|50.04|49.34|2
1656855090000|2022-07-03 13:31:30|50.04|49.34|50.04|49.34|50.04|49.34|50.04|49.34|1
1656855100000|2022-07-03 13:31:40|50.05|49.35|50.06|49.36|50.08|49.38|50.05|49.35|10
1656855110000|2022-07-03 13:31:50|50.05|49.35|50.07|49.37|50.07|49.37|50.05|49.35|5
1656855120000|2022-07-03 13:32:00|50.06|49.36|50.06|49.36|50.06|49.36|50.05|49.35|11
1656855130000|2022-07-03 13:32:10|50.05|49.35|50.06|49.36|50.06|49.36|50.05|49.35|4
1656855140000|2022-07-03 13:32:20|50.09|49.39|50.11|49.41|50.11|49.41|50.09|49.39|2
1656855150000|2022-07-03 13:32:30|50.12|49.42|50.1|49.4|50.13|49.43|50.1|49.4|5
1656855160000|2022-07-03 13:32:40|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656855180000|2022-07-03 13:33:00|50.08|49.38|50.07|49.37|50.1|49.4|50.07|49.37|14
1656855190000|2022-07-03 13:33:10|50.08|49.38|50.06|49.36|50.08|49.38|50.06|49.36|11
1656855200000|2022-07-03 13:33:20|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|2
1656855220000|2022-07-03 13:33:40|50.05|49.35|50.04|49.34|50.05|49.35|50.04|49.34|2
1656855230000|2022-07-03 13:33:50|50.05|49.35|50.03|49.33|50.05|49.35|50.03|49.33|3
1656855240000|2022-07-03 13:34:00|50.02|49.32|50.02|49.32|50.02|49.32|50.02|49.32|1
1656855250000|2022-07-03 13:34:10|49.98|49.28|49.95|49.25|50|49.3|49.95|49.25|9
1656855260000|2022-07-03 13:34:20|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1656855270000|2022-07-03 13:34:30|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1656855280000|2022-07-03 13:34:40|49.96|49.26|49.96|49.26|49.96|49.26|49.94|49.24|8
1656855290000|2022-07-03 13:34:50|49.95|49.25|49.96|49.26|49.96|49.26|49.95|49.25|4
1656855300000|2022-07-03 13:35:00|49.97|49.27|49.98|49.28|49.99|49.29|49.96|49.26|6
1656855310000|2022-07-03 13:35:10|49.99|49.29|49.97|49.27|50|49.3|49.96|49.26|14
1656855320000|2022-07-03 13:35:20|49.96|49.26|49.95|49.25|49.96|49.26|49.94|49.24|8
1656855330000|2022-07-03 13:35:30|49.94|49.24|49.93|49.23|49.94|49.24|49.92|49.22|7
1656855340000|2022-07-03 13:35:40|49.92|49.22|49.93|49.23|49.95|49.25|49.92|49.22|7
1656855350000|2022-07-03 13:35:50|49.94|49.24|49.94|49.24|49.95|49.25|49.94|49.24|3
1656855360000|2022-07-03 13:36:00|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|2
1656855380000|2022-07-03 13:36:20|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|2
1656855390000|2022-07-03 13:36:30|49.93|49.23|49.93|49.23|49.93|49.23|49.93|49.23|1
1656855400000|2022-07-03 13:36:40|49.94|49.24|49.94|49.24|49.94|49.24|49.94|49.24|1
1656855420000|2022-07-03 13:37:00|49.93|49.23|49.92|49.22|49.94|49.24|49.92|49.22|4
1656855430000|2022-07-03 13:37:10|49.91|49.21|49.88|49.18|49.92|49.22|49.87|49.17|9
1656855440000|2022-07-03 13:37:20|49.87|49.17|49.89|49.19|49.89|49.19|49.87|49.17|3
1656855450000|2022-07-03 13:37:30|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|6
1656855460000|2022-07-03 13:37:40|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|4
1656855470000|2022-07-03 13:37:50|49.86|49.16|49.87|49.17|49.87|49.17|49.85|49.15|10
1656855480000|2022-07-03 13:38:00|49.88|49.18|49.9|49.2|49.91|49.21|49.88|49.18|7
1656855490000|2022-07-03 13:38:10|49.91|49.21|49.86|49.16|49.91|49.21|49.86|49.16|8
1656855500000|2022-07-03 13:38:20|49.85|49.15|49.83|49.13|49.85|49.15|49.83|49.13|10
1656855510000|2022-07-03 13:38:30|49.82|49.12|49.8|49.1|49.84|49.14|49.79|49.09|11
1656855520000|2022-07-03 13:38:40|49.79|49.09|49.69|48.99|49.79|49.09|49.69|48.99|10
1656855530000|2022-07-03 13:38:50|49.68|48.98|49.63|48.93|49.69|48.99|49.63|48.93|10
1656855540000|2022-07-03 13:39:00|49.64|48.94|49.66|48.96|49.66|48.96|49.63|48.93|7
1656855550000|2022-07-03 13:39:10|49.65|48.95|49.7|49|49.73|49.03|49.65|48.95|13
1656855560000|2022-07-03 13:39:20|49.71|49.01|49.73|49.03|49.76|49.06|49.71|49.01|11
1656855570000|2022-07-03 13:39:30|49.74|49.04|49.72|49.02|49.74|49.04|49.71|49.01|10
1656855580000|2022-07-03 13:39:40|49.71|49.01|49.73|49.03|49.73|49.03|49.71|49.01|9
1656855590000|2022-07-03 13:39:50|49.74|49.04|49.76|49.06|49.78|49.08|49.74|49.04|9
1656855600000|2022-07-03 13:40:00|49.77|49.07|49.75|49.05|49.77|49.07|49.73|49.03|12
1656855610000|2022-07-03 13:40:10|49.76|49.06|49.75|49.05|49.76|49.06|49.74|49.04|4
1656855620000|2022-07-03 13:40:20|49.74|49.04|49.73|49.03|49.74|49.04|49.73|49.03|4
1656855630000|2022-07-03 13:40:30|49.74|49.04|49.73|49.03|49.75|49.05|49.73|49.03|8
1656855640000|2022-07-03 13:40:40|49.72|49.02|49.71|49.01|49.73|49.03|49.71|49.01|8
1656855650000|2022-07-03 13:40:50|49.72|49.02|49.73|49.03|49.74|49.04|49.71|49.01|8
1656855660000|2022-07-03 13:41:00|49.72|49.02|49.73|49.03|49.74|49.04|49.72|49.02|9
1656855670000|2022-07-03 13:41:10|49.74|49.04|49.71|49.01|49.74|49.04|49.71|49.01|6
1656855680000|2022-07-03 13:41:20|49.72|49.02|49.72|49.02|49.73|49.03|49.71|49.01|7
1656855700000|2022-07-03 13:41:40|49.71|49.01|49.71|49.01|49.72|49.02|49.71|49.01|11
1656855710000|2022-07-03 13:41:50|49.72|49.02|49.72|49.02|49.72|49.02|49.71|49.01|3
1656855720000|2022-07-03 13:42:00|49.71|49.01|49.71|49.01|49.71|49.01|49.71|49.01|1
1656855730000|2022-07-03 13:42:10|49.72|49.02|49.72|49.02|49.72|49.02|49.71|49.01|5
1656855740000|2022-07-03 13:42:20|49.73|49.03|49.75|49.05|49.76|49.06|49.72|49.02|11
1656855750000|2022-07-03 13:42:30|49.74|49.04|49.74|49.04|49.75|49.05|49.74|49.04|3
1656855770000|2022-07-03 13:42:50|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|2
1656855780000|2022-07-03 13:43:00|49.75|49.05|49.76|49.06|49.77|49.07|49.75|49.05|6
1656855790000|2022-07-03 13:43:10|49.77|49.07|49.75|49.05|49.77|49.07|49.75|49.05|11
1656855800000|2022-07-03 13:43:20|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|8
1656855810000|2022-07-03 13:43:30|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|2
1656855850000|2022-07-03 13:44:10|49.74|49.04|49.76|49.06|49.77|49.07|49.74|49.04|7
1656855860000|2022-07-03 13:44:20|49.75|49.05|49.75|49.05|49.75|49.05|49.75|49.05|1
1656855880000|2022-07-03 13:44:40|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|2
1656855890000|2022-07-03 13:44:50|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|4
1656855900000|2022-07-03 13:45:00|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1656855910000|2022-07-03 13:45:10|49.75|49.05|49.79|49.09|49.79|49.09|49.75|49.05|5
1656855920000|2022-07-03 13:45:20|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|8
1656855930000|2022-07-03 13:45:30|49.8|49.1|49.78|49.08|49.8|49.1|49.78|49.08|5
1656855950000|2022-07-03 13:45:50|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1656855960000|2022-07-03 13:46:00|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1656855980000|2022-07-03 13:46:20|49.77|49.07|49.76|49.06|49.77|49.07|49.76|49.06|2
1656855990000|2022-07-03 13:46:30|49.77|49.07|49.76|49.06|49.77|49.07|49.76|49.06|2
1656856000000|2022-07-03 13:46:40|49.75|49.05|49.75|49.05|49.76|49.06|49.75|49.05|3
1656856010000|2022-07-03 13:46:50|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|14
1656856020000|2022-07-03 13:47:00|49.74|49.04|49.73|49.03|49.75|49.05|49.73|49.03|4
1656856040000|2022-07-03 13:47:20|49.72|49.02|49.72|49.02|49.72|49.02|49.71|49.01|5
1656856050000|2022-07-03 13:47:30|49.73|49.03|49.74|49.04|49.74|49.04|49.73|49.03|4
1656856060000|2022-07-03 13:47:40|49.73|49.03|49.73|49.03|49.73|49.03|49.73|49.03|1
1656856070000|2022-07-03 13:47:50|49.74|49.04|49.72|49.02|49.74|49.04|49.72|49.02|5
1656856080000|2022-07-03 13:48:00|49.73|49.03|49.71|49.01|49.73|49.03|49.71|49.01|13
1656856090000|2022-07-03 13:48:10|49.7|49|49.67|48.97|49.7|49|49.67|48.97|6
1656856100000|2022-07-03 13:48:20|49.66|48.96|49.67|48.97|49.67|48.97|49.66|48.96|4
1656856110000|2022-07-03 13:48:30|49.66|48.96|49.66|48.96|49.67|48.97|49.66|48.96|5
1656856120000|2022-07-03 13:48:40|49.65|48.95|49.65|48.95|49.66|48.96|49.65|48.95|5
1656856130000|2022-07-03 13:48:50|49.66|48.96|49.66|48.96|49.67|48.97|49.66|48.96|3
1656856140000|2022-07-03 13:49:00|49.67|48.97|49.67|48.97|49.67|48.97|49.66|48.96|7
1656856150000|2022-07-03 13:49:10|49.66|48.96|49.68|48.98|49.69|48.99|49.66|48.96|10
1656856160000|2022-07-03 13:49:20|49.67|48.97|49.64|48.94|49.67|48.97|49.64|48.94|10
1656856170000|2022-07-03 13:49:30|49.65|48.95|49.62|48.92|49.65|48.95|49.62|48.92|4
1656856180000|2022-07-03 13:49:40|49.63|48.93|49.64|48.94|49.64|48.94|49.63|48.93|4
1656856190000|2022-07-03 13:49:50|49.63|48.93|49.65|48.95|49.65|48.95|49.63|48.93|5
1656856200000|2022-07-03 13:50:00|49.64|48.94|49.63|48.93|49.64|48.94|49.63|48.93|6
1656856210000|2022-07-03 13:50:10|49.64|48.94|49.63|48.93|49.64|48.94|49.63|48.93|6
1656856230000|2022-07-03 13:50:30|49.62|48.92|49.64|48.94|49.64|48.94|49.62|48.92|5
1656856240000|2022-07-03 13:50:40|49.63|48.93|49.65|48.95|49.65|48.95|49.63|48.93|5
1656856250000|2022-07-03 13:50:50|49.64|48.94|49.63|48.93|49.64|48.94|49.62|48.92|4
1656856260000|2022-07-03 13:51:00|49.64|48.94|49.64|48.94|49.66|48.96|49.64|48.94|7
1656856270000|2022-07-03 13:51:10|49.63|48.93|49.64|48.94|49.64|48.94|49.63|48.93|2
1656856280000|2022-07-03 13:51:20|49.65|48.95|49.63|48.93|49.65|48.95|49.63|48.93|5
1656856290000|2022-07-03 13:51:30|49.62|48.92|49.61|48.91|49.63|48.93|49.61|48.91|6
1656856300000|2022-07-03 13:51:40|49.6|48.9|49.6|48.9|49.61|48.91|49.59|48.89|7
1656856310000|2022-07-03 13:51:50|49.59|48.89|49.61|48.91|49.62|48.92|49.59|48.89|11
1656856320000|2022-07-03 13:52:00|49.6|48.9|49.6|48.9|49.61|48.91|49.6|48.9|5
1656856330000|2022-07-03 13:52:10|49.59|48.89|49.6|48.9|49.6|48.9|49.59|48.89|4
1656856340000|2022-07-03 13:52:20|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|4
1656856350000|2022-07-03 13:52:30|49.59|48.89|49.59|48.89|49.59|48.89|49.58|48.88|5
1656856360000|2022-07-03 13:52:40|49.58|48.88|49.57|48.87|49.58|48.88|49.57|48.87|6
1656856370000|2022-07-03 13:52:50|49.58|48.88|49.58|48.88|49.58|48.88|49.57|48.87|3
1656856380000|2022-07-03 13:53:00|49.59|48.89|49.59|48.89|49.59|48.89|49.58|48.88|5
1656856390000|2022-07-03 13:53:10|49.58|48.88|49.59|48.89|49.59|48.89|49.58|48.88|4
1656856400000|2022-07-03 13:53:20|49.6|48.9|49.6|48.9|49.6|48.9|49.59|48.89|3
1656856410000|2022-07-03 13:53:30|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|2
1656856420000|2022-07-03 13:53:40|49.59|48.89|49.59|48.89|49.59|48.89|49.59|48.89|1
1656856430000|2022-07-03 13:53:50|49.58|48.88|49.58|48.88|49.58|48.88|49.58|48.88|1
1656856440000|2022-07-03 13:54:00|49.57|48.87|49.58|48.88|49.58|48.88|49.57|48.87|2
1656856450000|2022-07-03 13:54:10|49.57|48.87|49.58|48.88|49.58|48.88|49.57|48.87|10
1656856460000|2022-07-03 13:54:20|49.57|48.87|49.59|48.89|49.59|48.89|49.57|48.87|5
1656856470000|2022-07-03 13:54:30|49.58|48.88|49.58|48.88|49.59|48.89|49.58|48.88|3
1656856480000|2022-07-03 13:54:40|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|2
1656856490000|2022-07-03 13:54:50|49.57|48.87|49.56|48.86|49.57|48.87|49.56|48.86|2
1656856500000|2022-07-03 13:55:00|49.57|48.87|49.57|48.87|49.57|48.87|49.56|48.86|5
1656856520000|2022-07-03 13:55:20|49.58|48.88|49.58|48.88|49.58|48.88|49.58|48.88|1
1656856540000|2022-07-03 13:55:40|49.57|48.87|49.58|48.88|49.58|48.88|49.57|48.87|2
1656856550000|2022-07-03 13:55:50|49.57|48.87|49.56|48.86|49.57|48.87|49.55|48.85|8
1656856560000|2022-07-03 13:56:00|49.57|48.87|49.58|48.88|49.58|48.88|49.57|48.87|4
1656856570000|2022-07-03 13:56:10|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|4
1656856580000|2022-07-03 13:56:20|49.59|48.89|49.59|48.89|49.59|48.89|49.59|48.89|1
1656856590000|2022-07-03 13:56:30|49.6|48.9|49.61|48.91|49.61|48.91|49.59|48.89|6
1656856600000|2022-07-03 13:56:40|49.6|48.9|49.61|48.91|49.61|48.91|49.6|48.9|2
1656856610000|2022-07-03 13:56:50|49.64|48.94|49.67|48.97|49.67|48.97|49.64|48.94|8
1656856620000|2022-07-03 13:57:00|49.66|48.96|49.61|48.91|49.66|48.96|49.61|48.91|10
1656856630000|2022-07-03 13:57:10|49.6|48.9|49.6|48.9|49.6|48.9|49.6|48.9|1
1656856650000|2022-07-03 13:57:30|49.59|48.89|49.6|48.9|49.6|48.9|49.59|48.89|4
1656856680000|2022-07-03 13:58:00|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|2
1656856690000|2022-07-03 13:58:10|49.59|48.89|49.58|48.88|49.59|48.89|49.58|48.88|2
1656856700000|2022-07-03 13:58:20|49.57|48.87|49.58|48.88|49.58|48.88|49.57|48.87|10
1656856710000|2022-07-03 13:58:30|49.57|48.87|49.58|48.88|49.58|48.88|49.57|48.87|2
1656856720000|2022-07-03 13:58:40|49.57|48.87|49.57|48.87|49.58|48.88|49.57|48.87|7
1656856730000|2022-07-03 13:58:50|49.56|48.86|49.57|48.87|49.58|48.88|49.56|48.86|6
1656856740000|2022-07-03 13:59:00|49.58|48.88|49.58|48.88|49.58|48.88|49.57|48.87|5
1656856750000|2022-07-03 13:59:10|49.57|48.87|49.55|48.85|49.58|48.88|49.55|48.85|5
1656856760000|2022-07-03 13:59:20|49.54|48.84|49.54|48.84|49.55|48.85|49.54|48.84|3
1656856770000|2022-07-03 13:59:30|49.55|48.85|49.55|48.85|49.55|48.85|49.54|48.84|7
1656856780000|2022-07-03 13:59:40|49.54|48.84|49.54|48.84|49.55|48.85|49.54|48.84|5
1656856790000|2022-07-03 13:59:50|49.53|48.83|49.53|48.83|49.54|48.84|49.53|48.83|7
1656856800000|2022-07-03 14:00:00|49.54|48.84|49.54|48.84|49.54|48.84|49.54|48.84|1
1656856810000|2022-07-03 14:00:10|49.55|48.85|49.55|48.85|49.56|48.86|49.55|48.85|5
1656856820000|2022-07-03 14:00:20|49.56|48.86|49.56|48.86|49.56|48.86|49.56|48.86|1
1656856830000|2022-07-03 14:00:30|49.57|48.87|49.56|48.86|49.57|48.87|49.56|48.86|4
1656856840000|2022-07-03 14:00:40|49.57|48.87|49.56|48.86|49.57|48.87|49.55|48.85|8
1656856850000|2022-07-03 14:00:50|49.55|48.85|49.58|48.88|49.58|48.88|49.55|48.85|12
1656856860000|2022-07-03 14:01:00|49.57|48.87|49.55|48.85|49.58|48.88|49.54|48.84|10
1656856880000|2022-07-03 14:01:20|49.54|48.84|49.54|48.84|49.54|48.84|49.54|48.84|1
1656856890000|2022-07-03 14:01:30|49.53|48.83|49.56|48.86|49.56|48.86|49.53|48.83|9
1656856900000|2022-07-03 14:01:40|49.55|48.85|49.55|48.85|49.56|48.86|49.55|48.85|3
1656856930000|2022-07-03 14:02:10|49.54|48.84|49.54|48.84|49.55|48.85|49.54|48.84|3
1656856950000|2022-07-03 14:02:30|49.53|48.83|49.51|48.81|49.54|48.84|49.51|48.81|4
1656856960000|2022-07-03 14:02:40|49.52|48.82|49.51|48.81|49.52|48.82|49.51|48.81|2
1656856980000|2022-07-03 14:03:00|49.5|48.8|49.48|48.78|49.51|48.81|49.48|48.78|15
1656856990000|2022-07-03 14:03:10|49.49|48.79|49.51|48.81|49.51|48.81|49.48|48.78|5
1656857000000|2022-07-03 14:03:20|49.52|48.82|49.54|48.84|49.54|48.84|49.52|48.82|5
1656857010000|2022-07-03 14:03:30|49.53|48.83|49.61|48.91|49.61|48.91|49.53|48.83|10
1656857020000|2022-07-03 14:03:40|49.62|48.92|49.64|48.94|49.64|48.94|49.61|48.91|5
1656857030000|2022-07-03 14:03:50|49.63|48.93|49.64|48.94|49.65|48.95|49.63|48.93|8
1656857040000|2022-07-03 14:04:00|49.65|48.95|49.71|49.01|49.71|49.01|49.65|48.95|7
1656857050000|2022-07-03 14:04:10|49.72|49.02|49.69|48.99|49.73|49.03|49.68|48.98|12
1656857060000|2022-07-03 14:04:20|49.68|48.98|49.68|48.98|49.7|49|49.67|48.97|10
1656857070000|2022-07-03 14:04:30|49.69|48.99|49.67|48.97|49.69|48.99|49.67|48.97|7
1656857080000|2022-07-03 14:04:40|49.68|48.98|49.68|48.98|49.69|48.99|49.67|48.97|7
1656857090000|2022-07-03 14:04:50|49.67|48.97|49.68|48.98|49.69|48.99|49.67|48.97|6
1656857100000|2022-07-03 14:05:00|49.69|48.99|49.68|48.98|49.69|48.99|49.68|48.98|6
1656857110000|2022-07-03 14:05:10|49.69|48.99|49.69|48.99|49.69|48.99|49.68|48.98|3
1656857120000|2022-07-03 14:05:20|49.68|48.98|49.68|48.98|49.69|48.99|49.68|48.98|3
1656857130000|2022-07-03 14:05:30|49.67|48.97|49.65|48.95|49.67|48.97|49.65|48.95|11
1656857140000|2022-07-03 14:05:40|49.66|48.96|49.66|48.96|49.66|48.96|49.65|48.95|5
1656857160000|2022-07-03 14:06:00|49.67|48.97|49.7|49|49.7|49|49.66|48.96|8
1656857170000|2022-07-03 14:06:10|49.69|48.99|49.7|49|49.71|49.01|49.68|48.98|12
1656857180000|2022-07-03 14:06:20|49.71|49.01|49.71|49.01|49.73|49.03|49.7|49|9
1656857190000|2022-07-03 14:06:30|49.72|49.02|49.75|49.05|49.75|49.05|49.72|49.02|4
1656857200000|2022-07-03 14:06:40|49.74|49.04|49.76|49.06|49.77|49.07|49.74|49.04|9
1656857210000|2022-07-03 14:06:50|49.75|49.05|49.75|49.05|49.76|49.06|49.75|49.05|5
1656857220000|2022-07-03 14:07:00|49.74|49.04|49.72|49.02|49.75|49.05|49.71|49.01|9
1656857230000|2022-07-03 14:07:10|49.73|49.03|49.74|49.04|49.75|49.05|49.73|49.03|4
1656857240000|2022-07-03 14:07:20|49.73|49.03|49.72|49.02|49.73|49.03|49.71|49.01|8
1656857250000|2022-07-03 14:07:30|49.73|49.03|49.72|49.02|49.73|49.03|49.72|49.02|6
1656857260000|2022-07-03 14:07:40|49.71|49.01|49.73|49.03|49.73|49.03|49.71|49.01|7
1656857270000|2022-07-03 14:07:50|49.72|49.02|49.71|49.01|49.73|49.03|49.71|49.01|14
1656857280000|2022-07-03 14:08:00|49.7|49|49.69|48.99|49.71|49.01|49.69|48.99|8
1656857290000|2022-07-03 14:08:10|49.7|49|49.7|49|49.7|49|49.69|48.99|3
1656857300000|2022-07-03 14:08:20|49.69|48.99|49.69|48.99|49.7|49|49.69|48.99|3
1656857310000|2022-07-03 14:08:30|49.7|49|49.72|49.02|49.73|49.03|49.7|49|5
1656857320000|2022-07-03 14:08:40|49.73|49.03|49.72|49.02|49.73|49.03|49.71|49.01|8
1656857330000|2022-07-03 14:08:50|49.73|49.03|49.72|49.02|49.74|49.04|49.72|49.02|8
1656857340000|2022-07-03 14:09:00|49.71|49.01|49.72|49.02|49.73|49.03|49.71|49.01|12
1656857350000|2022-07-03 14:09:10|49.71|49.01|49.7|49|49.72|49.02|49.7|49|4
1656857380000|2022-07-03 14:09:40|49.69|48.99|49.7|49|49.7|49|49.69|48.99|12
1656857390000|2022-07-03 14:09:50|49.69|48.99|49.69|48.99|49.7|49|49.69|48.99|5
1656857400000|2022-07-03 14:10:00|49.7|49|49.72|49.02|49.73|49.03|49.7|49|9
1656857410000|2022-07-03 14:10:10|49.71|49.01|49.72|49.02|49.72|49.02|49.71|49.01|8
1656857420000|2022-07-03 14:10:20|49.73|49.03|49.72|49.02|49.73|49.03|49.72|49.02|8
1656857430000|2022-07-03 14:10:30|49.73|49.03|49.73|49.03|49.73|49.03|49.72|49.02|5
1656857440000|2022-07-03 14:10:40|49.72|49.02|49.73|49.03|49.73|49.03|49.72|49.02|8
1656857450000|2022-07-03 14:10:50|49.72|49.02|49.72|49.02|49.73|49.03|49.72|49.02|7
1656857460000|2022-07-03 14:11:00|49.73|49.03|49.73|49.03|49.73|49.03|49.72|49.02|7
1656857470000|2022-07-03 14:11:10|49.72|49.02|49.72|49.02|49.72|49.02|49.71|49.01|3
1656857500000|2022-07-03 14:11:40|49.73|49.03|49.72|49.02|49.73|49.03|49.72|49.02|6
1656857520000|2022-07-03 14:12:00|49.71|49.01|49.72|49.02|49.72|49.02|49.71|49.01|2
1656857530000|2022-07-03 14:12:10|49.71|49.01|49.71|49.01|49.72|49.02|49.71|49.01|3
1656857550000|2022-07-03 14:12:30|49.72|49.02|49.7|49|49.72|49.02|49.7|49|3
1656857560000|2022-07-03 14:12:40|49.69|48.99|49.68|48.98|49.69|48.99|49.67|48.97|4
1656857580000|2022-07-03 14:13:00|49.69|48.99|49.7|49|49.71|49.01|49.69|48.99|8
1656857590000|2022-07-03 14:13:10|49.71|49.01|49.7|49|49.71|49.01|49.7|49|4
1656857600000|2022-07-03 14:13:20|49.71|49.01|49.72|49.02|49.72|49.02|49.71|49.01|4
1656857610000|2022-07-03 14:13:30|49.71|49.01|49.72|49.02|49.73|49.03|49.71|49.01|5
1656857620000|2022-07-03 14:13:40|49.71|49.01|49.72|49.02|49.72|49.02|49.71|49.01|4
1656857630000|2022-07-03 14:13:50|49.73|49.03|49.72|49.02|49.73|49.03|49.72|49.02|2
1656857640000|2022-07-03 14:14:00|49.73|49.03|49.73|49.03|49.73|49.03|49.73|49.03|1
1656857650000|2022-07-03 14:14:10|49.72|49.02|49.72|49.02|49.73|49.03|49.72|49.02|3
1656857660000|2022-07-03 14:14:20|49.73|49.03|49.72|49.02|49.73|49.03|49.72|49.02|4
1656857670000|2022-07-03 14:14:30|49.71|49.01|49.71|49.01|49.72|49.02|49.71|49.01|5
1656857680000|2022-07-03 14:14:40|49.72|49.02|49.72|49.02|49.72|49.02|49.72|49.02|1
1656857690000|2022-07-03 14:14:50|49.71|49.01|49.75|49.05|49.75|49.05|49.71|49.01|13
1656857700000|2022-07-03 14:15:00|49.74|49.04|49.75|49.05|49.75|49.05|49.73|49.03|8
1656857710000|2022-07-03 14:15:10|49.74|49.04|49.73|49.03|49.74|49.04|49.73|49.03|10
1656857720000|2022-07-03 14:15:20|49.74|49.04|49.74|49.04|49.74|49.04|49.73|49.03|3
1656857730000|2022-07-03 14:15:30|49.73|49.03|49.73|49.03|49.74|49.04|49.73|49.03|7
1656857770000|2022-07-03 14:16:10|49.74|49.04|49.74|49.04|49.74|49.04|49.73|49.03|5
1656857780000|2022-07-03 14:16:20|49.73|49.03|49.72|49.02|49.73|49.03|49.72|49.02|4
1656857870000|2022-07-03 14:17:50|49.73|49.03|49.73|49.03|49.73|49.03|49.72|49.02|11
1656857880000|2022-07-03 14:18:00|49.72|49.02|49.72|49.02|49.73|49.03|49.71|49.01|9
1656857890000|2022-07-03 14:18:10|49.71|49.01|49.71|49.01|49.72|49.02|49.71|49.01|9
1656857900000|2022-07-03 14:18:20|49.72|49.02|49.71|49.01|49.72|49.02|49.71|49.01|12
1656857910000|2022-07-03 14:18:30|49.72|49.02|49.73|49.03|49.73|49.03|49.71|49.01|4
1656857920000|2022-07-03 14:18:40|49.74|49.04|49.74|49.04|49.74|49.04|49.73|49.03|5
1656857950000|2022-07-03 14:19:10|49.75|49.05|49.75|49.05|49.75|49.05|49.74|49.04|3
1656857960000|2022-07-03 14:19:20|49.74|49.04|49.74|49.04|49.74|49.04|49.74|49.04|1
1656857970000|2022-07-03 14:19:30|49.75|49.05|49.74|49.04|49.75|49.05|49.74|49.04|4
1656857990000|2022-07-03 14:19:50|49.75|49.05|49.74|49.04|49.75|49.05|49.74|49.04|2
1656858000000|2022-07-03 14:20:00|49.75|49.05|49.73|49.03|49.75|49.05|49.73|49.03|2
1656858010000|2022-07-03 14:20:10|49.72|49.02|49.73|49.03|49.73|49.03|49.72|49.02|4
1656858030000|2022-07-03 14:20:30|49.74|49.04|49.74|49.04|49.74|49.04|49.73|49.03|5
1656858040000|2022-07-03 14:20:40|49.73|49.03|49.73|49.03|49.74|49.04|49.73|49.03|5
1656858050000|2022-07-03 14:20:50|49.74|49.04|49.78|49.08|49.78|49.08|49.74|49.04|5
1656858060000|2022-07-03 14:21:00|49.79|49.09|49.79|49.09|49.79|49.09|49.77|49.07|5
1656858070000|2022-07-03 14:21:10|49.78|49.08|49.78|49.08|49.78|49.08|49.77|49.07|3
1656858080000|2022-07-03 14:21:20|49.77|49.07|49.78|49.08|49.78|49.08|49.77|49.07|4
1656858090000|2022-07-03 14:21:30|49.77|49.07|49.77|49.07|49.78|49.08|49.77|49.07|3
1656858100000|2022-07-03 14:21:40|49.78|49.08|49.78|49.08|49.78|49.08|49.78|49.08|1
1656858110000|2022-07-03 14:21:50|49.79|49.09|49.79|49.09|49.79|49.09|49.79|49.09|1
1656858120000|2022-07-03 14:22:00|49.78|49.08|49.79|49.09|49.79|49.09|49.78|49.08|2
1656858130000|2022-07-03 14:22:10|49.8|49.1|49.81|49.11|49.81|49.11|49.79|49.09|10
1656858140000|2022-07-03 14:22:20|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|2
1656858150000|2022-07-03 14:22:30|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|6
1656858160000|2022-07-03 14:22:40|49.8|49.1|49.82|49.12|49.82|49.12|49.8|49.1|3
1656858170000|2022-07-03 14:22:50|49.81|49.11|49.81|49.11|49.82|49.12|49.81|49.11|5
1656858180000|2022-07-03 14:23:00|49.82|49.12|49.82|49.12|49.83|49.13|49.81|49.11|7
1656858200000|2022-07-03 14:23:20|49.81|49.11|49.81|49.11|49.82|49.12|49.81|49.11|3
1656858220000|2022-07-03 14:23:40|49.82|49.12|49.82|49.12|49.83|49.13|49.81|49.11|5
1656858230000|2022-07-03 14:23:50|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|2
1656858240000|2022-07-03 14:24:00|49.83|49.13|49.85|49.15|49.85|49.15|49.82|49.12|7
1656858250000|2022-07-03 14:24:10|49.86|49.16|49.88|49.18|49.88|49.18|49.86|49.16|11
1656858260000|2022-07-03 14:24:20|49.87|49.17|49.85|49.15|49.87|49.17|49.85|49.15|5
1656858270000|2022-07-03 14:24:30|49.84|49.14|49.83|49.13|49.84|49.14|49.83|49.13|2
1656858280000|2022-07-03 14:24:40|49.84|49.14|49.84|49.14|49.84|49.14|49.83|49.13|3
1656858290000|2022-07-03 14:24:50|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|4
1656858300000|2022-07-03 14:25:00|49.85|49.15|49.85|49.15|49.85|49.15|49.83|49.13|7
1656858310000|2022-07-03 14:25:10|49.84|49.14|49.83|49.13|49.85|49.15|49.82|49.12|14
1656858320000|2022-07-03 14:25:20|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656858340000|2022-07-03 14:25:40|49.83|49.13|49.85|49.15|49.86|49.16|49.83|49.13|6
1656858350000|2022-07-03 14:25:50|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|3
1656858360000|2022-07-03 14:26:00|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1656858390000|2022-07-03 14:26:30|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656858420000|2022-07-03 14:27:00|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1656858430000|2022-07-03 14:27:10|49.82|49.12|49.82|49.12|49.82|49.12|49.82|49.12|1
1656858450000|2022-07-03 14:27:30|49.83|49.13|49.83|49.13|49.83|49.13|49.82|49.12|19
1656858460000|2022-07-03 14:27:40|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|4
1656858470000|2022-07-03 14:27:50|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|4
1656858480000|2022-07-03 14:28:00|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|2
1656858490000|2022-07-03 14:28:10|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656858500000|2022-07-03 14:28:20|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|2
1656858520000|2022-07-03 14:28:40|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|4
1656858530000|2022-07-03 14:28:50|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1656858540000|2022-07-03 14:29:00|49.84|49.14|49.84|49.14|49.84|49.14|49.83|49.13|3
1656858550000|2022-07-03 14:29:10|49.85|49.15|49.84|49.14|49.85|49.15|49.83|49.13|4
1656858570000|2022-07-03 14:29:30|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|2
1656858590000|2022-07-03 14:29:50|49.82|49.12|49.82|49.12|49.82|49.12|49.82|49.12|1
1656858600000|2022-07-03 14:30:00|49.81|49.11|49.82|49.12|49.82|49.12|49.81|49.11|2
1656858610000|2022-07-03 14:30:10|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|4
1656858670000|2022-07-03 14:31:10|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1656858690000|2022-07-03 14:31:30|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|5
1656858700000|2022-07-03 14:31:40|49.85|49.15|49.84|49.14|49.85|49.15|49.83|49.13|6
1656858710000|2022-07-03 14:31:50|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|14
1656858720000|2022-07-03 14:32:00|49.83|49.13|49.85|49.15|49.85|49.15|49.83|49.13|2
1656858750000|2022-07-03 14:32:30|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1656858760000|2022-07-03 14:32:40|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|5
1656858770000|2022-07-03 14:32:50|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|5
1656858780000|2022-07-03 14:33:00|49.86|49.16|49.87|49.17|49.89|49.19|49.86|49.16|6
1656858790000|2022-07-03 14:33:10|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|3
1656858800000|2022-07-03 14:33:20|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1656858830000|2022-07-03 14:33:50|49.85|49.15|49.87|49.17|49.87|49.17|49.85|49.15|2
1656858840000|2022-07-03 14:34:00|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656858850000|2022-07-03 14:34:10|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1656858860000|2022-07-03 14:34:20|49.9|49.2|49.89|49.19|49.92|49.22|49.88|49.18|11
1656858870000|2022-07-03 14:34:30|49.9|49.2|49.89|49.19|49.9|49.2|49.88|49.18|4
1656858880000|2022-07-03 14:34:40|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|3
1656858890000|2022-07-03 14:34:50|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1656858900000|2022-07-03 14:35:00|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656858910000|2022-07-03 14:35:10|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1656858920000|2022-07-03 14:35:20|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656858930000|2022-07-03 14:35:30|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|2
1656858960000|2022-07-03 14:36:00|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|2
1656858970000|2022-07-03 14:36:10|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1656858980000|2022-07-03 14:36:20|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1656859040000|2022-07-03 14:37:20|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1656859050000|2022-07-03 14:37:30|49.84|49.14|49.83|49.13|49.85|49.15|49.83|49.13|6
1656859060000|2022-07-03 14:37:40|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|7
1656859070000|2022-07-03 14:37:50|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|3
1656859080000|2022-07-03 14:38:00|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1656859090000|2022-07-03 14:38:10|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656859120000|2022-07-03 14:38:40|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1656859130000|2022-07-03 14:38:50|49.89|49.19|49.9|49.2|49.9|49.2|49.89|49.19|4
1656859140000|2022-07-03 14:39:00|49.91|49.21|49.9|49.2|49.91|49.21|49.9|49.2|2
1656859150000|2022-07-03 14:39:10|49.89|49.19|49.89|49.19|49.89|49.19|49.89|49.19|1
1656859160000|2022-07-03 14:39:20|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1656859170000|2022-07-03 14:39:30|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1656859250000|2022-07-03 14:40:50|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1656859260000|2022-07-03 14:41:00|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|3
1656859270000|2022-07-03 14:41:10|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|11
1656859280000|2022-07-03 14:41:20|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|18
1656859290000|2022-07-03 14:41:30|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|18
1656859310000|2022-07-03 14:41:50|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|14
1656859320000|2022-07-03 14:42:00|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|4
1656859350000|2022-07-03 14:42:30|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1656859360000|2022-07-03 14:42:40|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1656859380000|2022-07-03 14:43:00|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|5
1656859390000|2022-07-03 14:43:10|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1656859420000|2022-07-03 14:43:40|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1656859450000|2022-07-03 14:44:10|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1656859460000|2022-07-03 14:44:20|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656859470000|2022-07-03 14:44:30|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|4
1656859480000|2022-07-03 14:44:40|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|3
1656859490000|2022-07-03 14:44:50|49.86|49.16|49.87|49.17|49.88|49.18|49.86|49.16|12
1656859500000|2022-07-03 14:45:00|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1656859510000|2022-07-03 14:45:10|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1656859530000|2022-07-03 14:45:30|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1656859540000|2022-07-03 14:45:40|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1656859550000|2022-07-03 14:45:50|49.89|49.19|49.89|49.19|49.89|49.19|49.87|49.17|5
1656859560000|2022-07-03 14:46:00|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1656859630000|2022-07-03 14:47:10|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|5
1656859640000|2022-07-03 14:47:20|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|6
1656859650000|2022-07-03 14:47:30|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|3
1656859660000|2022-07-03 14:47:40|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1656859670000|2022-07-03 14:47:50|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|15
1656859680000|2022-07-03 14:48:00|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|14
1656859690000|2022-07-03 14:48:10|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|6
1656859700000|2022-07-03 14:48:20|49.88|49.18|49.89|49.19|49.89|49.19|49.87|49.17|14
1656859710000|2022-07-03 14:48:30|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|3
1656859720000|2022-07-03 14:48:40|49.87|49.17|49.85|49.15|49.87|49.17|49.85|49.15|3
1656859730000|2022-07-03 14:48:50|49.84|49.14|49.83|49.13|49.84|49.14|49.83|49.13|2
1656859740000|2022-07-03 14:49:00|49.82|49.12|49.82|49.12|49.83|49.13|49.82|49.12|5
1656859750000|2022-07-03 14:49:10|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|2
1656859770000|2022-07-03 14:49:30|49.83|49.13|49.8|49.1|49.83|49.13|49.8|49.1|5
1656859790000|2022-07-03 14:49:50|49.79|49.09|49.79|49.09|49.79|49.09|49.79|49.09|1
1656859800000|2022-07-03 14:50:00|49.78|49.08|49.77|49.07|49.79|49.09|49.77|49.07|6
1656859830000|2022-07-03 14:50:30|49.78|49.08|49.78|49.08|49.78|49.08|49.78|49.08|1
1656859850000|2022-07-03 14:50:50|49.77|49.07|49.78|49.08|49.78|49.08|49.77|49.07|2
1656859860000|2022-07-03 14:51:00|49.79|49.09|49.79|49.09|49.8|49.1|49.79|49.09|3
1656859870000|2022-07-03 14:51:10|49.8|49.1|49.8|49.1|49.8|49.1|49.8|49.1|1
1656859880000|2022-07-03 14:51:20|49.81|49.11|49.81|49.11|49.81|49.11|49.81|49.11|1
1656859890000|2022-07-03 14:51:30|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|2
1656859900000|2022-07-03 14:51:40|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|4
1656859910000|2022-07-03 14:51:50|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|4
1656859920000|2022-07-03 14:52:00|49.82|49.12|49.82|49.12|49.82|49.12|49.82|49.12|1
1656859930000|2022-07-03 14:52:10|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1656859940000|2022-07-03 14:52:20|49.82|49.12|49.84|49.14|49.85|49.15|49.82|49.12|7
1656859960000|2022-07-03 14:52:40|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|2
1656859970000|2022-07-03 14:52:50|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1656859990000|2022-07-03 14:53:10|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656860040000|2022-07-03 14:54:00|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1656860050000|2022-07-03 14:54:10|49.84|49.14|49.88|49.18|49.88|49.18|49.84|49.14|5
1656860060000|2022-07-03 14:54:20|49.89|49.19|49.89|49.19|49.89|49.19|49.89|49.19|1
1656860070000|2022-07-03 14:54:30|49.9|49.2|49.9|49.2|49.9|49.2|49.9|49.2|1
1656860080000|2022-07-03 14:54:40|49.92|49.22|49.88|49.18|49.92|49.22|49.88|49.18|8
1656860090000|2022-07-03 14:54:50|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|6
1656860100000|2022-07-03 14:55:00|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656860110000|2022-07-03 14:55:10|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|4
1656860130000|2022-07-03 14:55:30|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1656860140000|2022-07-03 14:55:40|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|7
1656860150000|2022-07-03 14:55:50|49.87|49.17|49.89|49.19|49.89|49.19|49.86|49.16|9
1656860160000|2022-07-03 14:56:00|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1656860170000|2022-07-03 14:56:10|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1656860180000|2022-07-03 14:56:20|49.89|49.19|49.93|49.23|49.93|49.23|49.89|49.19|11
1656860190000|2022-07-03 14:56:30|49.92|49.22|49.91|49.21|49.94|49.24|49.91|49.21|6
1656860220000|2022-07-03 14:57:00|49.9|49.2|49.91|49.21|49.92|49.22|49.9|49.2|4
1656860230000|2022-07-03 14:57:10|49.9|49.2|49.89|49.19|49.9|49.2|49.89|49.19|4
1656860240000|2022-07-03 14:57:20|49.9|49.2|49.89|49.19|49.9|49.2|49.89|49.19|16
1656860250000|2022-07-03 14:57:30|49.9|49.2|49.89|49.19|49.9|49.2|49.89|49.19|16
1656860260000|2022-07-03 14:57:40|49.9|49.2|49.9|49.2|49.9|49.2|49.89|49.19|17
1656860270000|2022-07-03 14:57:50|49.89|49.19|49.89|49.19|49.89|49.19|49.89|49.19|1
1656860280000|2022-07-03 14:58:00|49.9|49.2|49.9|49.2|49.9|49.2|49.9|49.2|1
1656860290000|2022-07-03 14:58:10|49.89|49.19|49.89|49.19|49.9|49.2|49.89|49.19|9
1656860300000|2022-07-03 14:58:20|49.9|49.2|49.9|49.2|49.9|49.2|49.89|49.19|3
1656860310000|2022-07-03 14:58:30|49.89|49.19|49.89|49.19|49.89|49.19|49.89|49.19|1
1656860330000|2022-07-03 14:58:50|49.9|49.2|49.9|49.2|49.9|49.2|49.89|49.19|3
1656860340000|2022-07-03 14:59:00|49.89|49.19|49.9|49.2|49.9|49.2|49.87|49.17|6
1656860350000|2022-07-03 14:59:10|49.89|49.19|49.88|49.18|49.89|49.19|49.87|49.17|4
1656860360000|2022-07-03 14:59:20|49.89|49.19|49.87|49.17|49.89|49.19|49.87|49.17|3
1656860370000|2022-07-03 14:59:30|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1656860380000|2022-07-03 14:59:40|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1656860390000|2022-07-03 14:59:50|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|2
1656860400000|2022-07-03 15:00:00|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|5
1656860410000|2022-07-03 15:00:10|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|3
1656860420000|2022-07-03 15:00:20|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|5
1656860430000|2022-07-03 15:00:30|49.88|49.18|49.88|49.18|49.89|49.19|49.87|49.17|5
1656860440000|2022-07-03 15:00:40|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1656860460000|2022-07-03 15:01:00|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|3
1656860470000|2022-07-03 15:01:10|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|7
1656860490000|2022-07-03 15:01:30|49.9|49.2|49.9|49.2|49.9|49.2|49.9|49.2|1
1656860500000|2022-07-03 15:01:40|49.89|49.19|49.9|49.2|49.9|49.2|49.89|49.19|2
1656860510000|2022-07-03 15:01:50|49.89|49.19|49.89|49.19|49.9|49.2|49.89|49.19|3
1656860530000|2022-07-03 15:02:10|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|8
1656860540000|2022-07-03 15:02:20|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1656860560000|2022-07-03 15:02:40|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|3
1656860570000|2022-07-03 15:02:50|49.86|49.16|49.84|49.14|49.86|49.16|49.84|49.14|4
1656860580000|2022-07-03 15:03:00|49.83|49.13|49.85|49.15|49.85|49.15|49.83|49.13|3
1656860590000|2022-07-03 15:03:10|49.86|49.16|49.86|49.16|49.86|49.16|49.85|49.15|3
1656860600000|2022-07-03 15:03:20|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|10
1656860610000|2022-07-03 15:03:30|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|21
1656860620000|2022-07-03 15:03:40|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|15
1656860630000|2022-07-03 15:03:50|49.87|49.17|49.87|49.17|49.88|49.18|49.86|49.16|5
1656860650000|2022-07-03 15:04:10|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1656860670000|2022-07-03 15:04:30|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1656860680000|2022-07-03 15:04:40|49.88|49.18|49.88|49.18|49.89|49.19|49.88|49.18|5
1656860690000|2022-07-03 15:04:50|49.89|49.19|49.89|49.19|49.89|49.19|49.88|49.18|5
1656860700000|2022-07-03 15:05:00|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|2
1656860730000|2022-07-03 15:05:30|49.9|49.2|49.91|49.21|49.91|49.21|49.9|49.2|2
1656860740000|2022-07-03 15:05:40|49.92|49.22|49.94|49.24|49.94|49.24|49.91|49.21|5
1656860750000|2022-07-03 15:05:50|49.93|49.23|49.97|49.27|49.97|49.27|49.93|49.23|8
1656860760000|2022-07-03 15:06:00|49.98|49.28|49.97|49.27|49.98|49.28|49.96|49.26|12
1656860770000|2022-07-03 15:06:10|49.96|49.26|49.95|49.25|49.96|49.26|49.94|49.24|13
1656860780000|2022-07-03 15:06:20|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1656860790000|2022-07-03 15:06:30|49.94|49.24|49.95|49.25|49.96|49.26|49.94|49.24|4
1656860800000|2022-07-03 15:06:40|49.96|49.26|49.96|49.26|49.97|49.27|49.95|49.25|11
1656860810000|2022-07-03 15:06:50|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|8
1656860820000|2022-07-03 15:07:00|49.95|49.25|49.96|49.26|49.97|49.27|49.95|49.25|9
1656860830000|2022-07-03 15:07:10|49.97|49.27|49.95|49.25|49.97|49.27|49.95|49.25|10
1656860850000|2022-07-03 15:07:30|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1656860860000|2022-07-03 15:07:40|49.96|49.26|49.96|49.26|49.97|49.27|49.95|49.25|5
1656860870000|2022-07-03 15:07:50|49.97|49.27|49.95|49.25|49.97|49.27|49.95|49.25|7
1656860880000|2022-07-03 15:08:00|49.94|49.24|49.91|49.21|49.95|49.25|49.91|49.21|6
1656860890000|2022-07-03 15:08:10|49.92|49.22|49.9|49.2|49.92|49.22|49.9|49.2|5
1656860900000|2022-07-03 15:08:20|49.91|49.21|49.91|49.21|49.91|49.21|49.9|49.2|3
1656860910000|2022-07-03 15:08:30|49.9|49.2|49.9|49.2|49.91|49.21|49.9|49.2|5
1656860930000|2022-07-03 15:08:50|49.91|49.21|49.9|49.2|49.91|49.21|49.9|49.2|2
1656860940000|2022-07-03 15:09:00|49.89|49.19|49.9|49.2|49.9|49.2|49.89|49.19|4
1656860950000|2022-07-03 15:09:10|49.89|49.19|49.86|49.16|49.89|49.19|49.85|49.15|9
1656860960000|2022-07-03 15:09:20|49.85|49.15|49.85|49.15|49.86|49.16|49.85|49.15|3
1656860970000|2022-07-03 15:09:30|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656860980000|2022-07-03 15:09:40|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1656860990000|2022-07-03 15:09:50|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|5
1656861000000|2022-07-03 15:10:00|49.86|49.16|49.77|49.07|49.87|49.17|49.77|49.07|11
1656861020000|2022-07-03 15:10:20|49.78|49.08|49.79|49.09|49.79|49.09|49.78|49.08|2
1656861030000|2022-07-03 15:10:30|49.8|49.1|49.81|49.11|49.81|49.11|49.79|49.09|6
1656861040000|2022-07-03 15:10:40|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|4
1656861050000|2022-07-03 15:10:50|49.8|49.1|49.8|49.1|49.81|49.11|49.8|49.1|9
1656861080000|2022-07-03 15:11:20|49.79|49.09|49.79|49.09|49.8|49.1|49.79|49.09|3
1656861090000|2022-07-03 15:11:30|49.8|49.1|49.81|49.11|49.81|49.11|49.79|49.09|4
1656861100000|2022-07-03 15:11:40|49.82|49.12|49.83|49.13|49.84|49.14|49.82|49.12|6
1656861110000|2022-07-03 15:11:50|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|4
1656861120000|2022-07-03 15:12:00|49.82|49.12|49.82|49.12|49.82|49.12|49.82|49.12|1
1656861130000|2022-07-03 15:12:10|49.83|49.13|49.83|49.13|49.85|49.15|49.82|49.12|8
1656861140000|2022-07-03 15:12:20|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656861160000|2022-07-03 15:12:40|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|4
1656861180000|2022-07-03 15:13:00|49.85|49.15|49.87|49.17|49.87|49.17|49.85|49.15|2
1656861200000|2022-07-03 15:13:20|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|4
1656861210000|2022-07-03 15:13:30|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|2
1656861220000|2022-07-03 15:13:40|49.86|49.16|49.86|49.16|49.87|49.17|49.86|49.16|3
1656861230000|2022-07-03 15:13:50|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|10
1656861240000|2022-07-03 15:14:00|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1656861260000|2022-07-03 15:14:20|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1656861270000|2022-07-03 15:14:30|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656861280000|2022-07-03 15:14:40|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1656861290000|2022-07-03 15:14:50|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1656861300000|2022-07-03 15:15:00|49.87|49.17|49.85|49.15|49.87|49.17|49.85|49.15|5
1656861310000|2022-07-03 15:15:10|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1656861330000|2022-07-03 15:15:30|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1656861360000|2022-07-03 15:16:00|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656861380000|2022-07-03 15:16:20|49.85|49.15|49.84|49.14|49.86|49.16|49.83|49.13|5
1656861390000|2022-07-03 15:16:30|49.81|49.11|49.81|49.11|49.81|49.11|49.81|49.11|1
1656861400000|2022-07-03 15:16:40|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|2
1656861410000|2022-07-03 15:16:50|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|2
1656861420000|2022-07-03 15:17:00|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|4
1656861430000|2022-07-03 15:17:10|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|2
1656861450000|2022-07-03 15:17:30|49.78|49.08|49.78|49.08|49.78|49.08|49.78|49.08|1
1656861480000|2022-07-03 15:18:00|49.77|49.07|49.77|49.07|49.78|49.08|49.77|49.07|3
1656861490000|2022-07-03 15:18:10|49.78|49.08|49.78|49.08|49.78|49.08|49.78|49.08|1
1656861510000|2022-07-03 15:18:30|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1656861550000|2022-07-03 15:19:10|49.78|49.08|49.78|49.08|49.79|49.09|49.78|49.08|5
1656861560000|2022-07-03 15:19:20|49.79|49.09|49.79|49.09|49.79|49.09|49.78|49.08|3
1656861570000|2022-07-03 15:19:30|49.78|49.08|49.78|49.08|49.79|49.09|49.78|49.08|3
1656861580000|2022-07-03 15:19:40|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|2
1656861600000|2022-07-03 15:20:00|49.78|49.08|49.79|49.09|49.79|49.09|49.78|49.08|2
1656861620000|2022-07-03 15:20:20|49.78|49.08|49.77|49.07|49.78|49.08|49.77|49.07|4
1656861630000|2022-07-03 15:20:30|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|2
1656861640000|2022-07-03 15:20:40|49.74|49.04|49.76|49.06|49.77|49.07|49.74|49.04|11
1656861650000|2022-07-03 15:20:50|49.77|49.07|49.79|49.09|49.79|49.09|49.76|49.06|8
1656861660000|2022-07-03 15:21:00|49.81|49.11|49.8|49.1|49.81|49.11|49.8|49.1|2
1656861670000|2022-07-03 15:21:10|49.82|49.12|49.85|49.15|49.86|49.16|49.81|49.11|18
1656861680000|2022-07-03 15:21:20|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|3
1656861690000|2022-07-03 15:21:30|49.85|49.15|49.86|49.16|49.86|49.16|49.84|49.14|9
1656861700000|2022-07-03 15:21:40|49.85|49.15|49.86|49.16|49.86|49.16|49.85|49.15|8
1656861710000|2022-07-03 15:21:50|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|3
1656861720000|2022-07-03 15:22:00|49.86|49.16|49.84|49.14|49.86|49.16|49.84|49.14|5
1656861730000|2022-07-03 15:22:10|49.83|49.13|49.83|49.13|49.84|49.14|49.83|49.13|3
1656861740000|2022-07-03 15:22:20|49.84|49.14|49.84|49.14|49.84|49.14|49.83|49.13|3
1656861750000|2022-07-03 15:22:30|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|8
1656861760000|2022-07-03 15:22:40|49.83|49.13|49.84|49.14|49.85|49.15|49.83|49.13|6
1656861770000|2022-07-03 15:22:50|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|2
1656861800000|2022-07-03 15:23:20|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|2
1656861810000|2022-07-03 15:23:30|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|2
1656861820000|2022-07-03 15:23:40|49.85|49.15|49.87|49.17|49.87|49.17|49.85|49.15|2
1656861830000|2022-07-03 15:23:50|49.86|49.16|49.86|49.16|49.86|49.16|49.86|49.16|1
1656861840000|2022-07-03 15:24:00|49.88|49.18|49.89|49.19|49.89|49.19|49.88|49.18|4
1656861850000|2022-07-03 15:24:10|49.88|49.18|49.88|49.18|49.89|49.19|49.87|49.17|9
1656861860000|2022-07-03 15:24:20|49.89|49.19|49.88|49.18|49.89|49.19|49.88|49.18|6
1656861870000|2022-07-03 15:24:30|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|2
1656861880000|2022-07-03 15:24:40|49.87|49.17|49.87|49.17|49.87|49.17|49.87|49.17|1
1656861890000|2022-07-03 15:24:50|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1656861900000|2022-07-03 15:25:00|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|3
1656861910000|2022-07-03 15:25:10|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|3
1656861930000|2022-07-03 15:25:30|49.86|49.16|49.87|49.17|49.87|49.17|49.86|49.16|4
1656861940000|2022-07-03 15:25:40|49.86|49.16|49.88|49.18|49.88|49.18|49.86|49.16|5
1656861950000|2022-07-03 15:25:50|49.87|49.17|49.88|49.18|49.88|49.18|49.87|49.17|8
1656861960000|2022-07-03 15:26:00|49.87|49.17|49.87|49.17|49.87|49.17|49.86|49.16|7
1656861970000|2022-07-03 15:26:10|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|3
1656861980000|2022-07-03 15:26:20|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|12
1656861990000|2022-07-03 15:26:30|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|5
1656862000000|2022-07-03 15:26:40|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|2
1656862020000|2022-07-03 15:27:00|49.88|49.18|49.88|49.18|49.88|49.18|49.88|49.18|1
1656862040000|2022-07-03 15:27:20|49.87|49.17|49.87|49.17|49.88|49.18|49.87|49.17|5
1656862050000|2022-07-03 15:27:30|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|7
1656862060000|2022-07-03 15:27:40|49.87|49.17|49.83|49.13|49.88|49.18|49.83|49.13|23
1656862070000|2022-07-03 15:27:50|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656862080000|2022-07-03 15:28:00|49.85|49.15|49.83|49.13|49.85|49.15|49.83|49.13|3
1656862090000|2022-07-03 15:28:10|49.84|49.14|49.83|49.13|49.84|49.14|49.83|49.13|8
1656862100000|2022-07-03 15:28:20|49.84|49.14|49.84|49.14|49.84|49.14|49.83|49.13|13
1656862110000|2022-07-03 15:28:30|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|8
1656862120000|2022-07-03 15:28:40|49.83|49.13|49.82|49.12|49.84|49.14|49.81|49.11|11
1656862130000|2022-07-03 15:28:50|49.83|49.13|49.83|49.13|49.83|49.13|49.82|49.12|3
1656862140000|2022-07-03 15:29:00|49.82|49.12|49.84|49.14|49.84|49.14|49.82|49.12|9
1656862160000|2022-07-03 15:29:20|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|2
1656862170000|2022-07-03 15:29:30|49.85|49.15|49.84|49.14|49.85|49.15|49.84|49.14|4
1656862180000|2022-07-03 15:29:40|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|3
1656862190000|2022-07-03 15:29:50|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|4
1656862200000|2022-07-03 15:30:00|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|4
1656862240000|2022-07-03 15:30:40|49.86|49.16|49.83|49.13|49.86|49.16|49.83|49.13|6
1656862300000|2022-07-03 15:31:40|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|4
1656862370000|2022-07-03 15:32:50|49.82|49.12|49.82|49.12|49.82|49.12|49.82|49.12|1
1656862400000|2022-07-03 15:33:20|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|2
1656862410000|2022-07-03 15:33:30|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|4
1656862420000|2022-07-03 15:33:40|49.81|49.11|49.8|49.1|49.82|49.12|49.8|49.1|8
1656862430000|2022-07-03 15:33:50|49.79|49.09|49.78|49.08|49.79|49.09|49.78|49.08|4
1656862440000|2022-07-03 15:34:00|49.77|49.07|49.74|49.04|49.78|49.08|49.73|49.03|13
1656862450000|2022-07-03 15:34:10|49.73|49.03|49.73|49.03|49.74|49.04|49.73|49.03|3
1656862460000|2022-07-03 15:34:20|49.74|49.04|49.74|49.04|49.75|49.05|49.74|49.04|5
1656862470000|2022-07-03 15:34:30|49.75|49.05|49.75|49.05|49.75|49.05|49.74|49.04|9
1656862480000|2022-07-03 15:34:40|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|12
1656862490000|2022-07-03 15:34:50|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|4
1656862500000|2022-07-03 15:35:00|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1656862510000|2022-07-03 15:35:10|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|4
1656862520000|2022-07-03 15:35:20|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1656862540000|2022-07-03 15:35:40|49.76|49.06|49.76|49.06|49.77|49.07|49.75|49.05|7
1656862550000|2022-07-03 15:35:50|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1656862570000|2022-07-03 15:36:10|49.78|49.08|49.77|49.07|49.78|49.08|49.77|49.07|12
1656862580000|2022-07-03 15:36:20|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|2
1656862590000|2022-07-03 15:36:30|49.76|49.06|49.76|49.06|49.76|49.06|49.75|49.05|9
1656862600000|2022-07-03 15:36:40|49.75|49.05|49.74|49.04|49.76|49.06|49.74|49.04|11
1656862610000|2022-07-03 15:36:50|49.75|49.05|49.73|49.03|49.75|49.05|49.73|49.03|5
1656862630000|2022-07-03 15:37:10|49.74|49.04|49.74|49.04|49.74|49.04|49.73|49.03|7
1656862640000|2022-07-03 15:37:20|49.75|49.05|49.75|49.05|49.75|49.05|49.75|49.05|1
1656862650000|2022-07-03 15:37:30|49.74|49.04|49.8|49.1|49.8|49.1|49.74|49.04|9
1656862660000|2022-07-03 15:37:40|49.81|49.11|49.84|49.14|49.84|49.14|49.81|49.11|5
1656862680000|2022-07-03 15:38:00|49.85|49.15|49.85|49.15|49.85|49.15|49.85|49.15|1
1656862690000|2022-07-03 15:38:10|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1656862720000|2022-07-03 15:38:40|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656862730000|2022-07-03 15:38:50|49.85|49.15|49.85|49.15|49.86|49.16|49.83|49.13|16
1656862740000|2022-07-03 15:39:00|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|5
1656862750000|2022-07-03 15:39:10|49.83|49.13|49.83|49.13|49.84|49.14|49.83|49.13|9
1656862760000|2022-07-03 15:39:20|49.84|49.14|49.84|49.14|49.85|49.15|49.83|49.13|15
1656862770000|2022-07-03 15:39:30|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|11
1656862780000|2022-07-03 15:39:40|49.84|49.14|49.85|49.15|49.85|49.15|49.83|49.13|6
1656862790000|2022-07-03 15:39:50|49.84|49.14|49.87|49.17|49.87|49.17|49.84|49.14|12
1656862800000|2022-07-03 15:40:00|49.88|49.18|49.87|49.17|49.88|49.18|49.87|49.17|4
1656862810000|2022-07-03 15:40:10|49.88|49.18|49.88|49.18|49.88|49.18|49.87|49.17|3
1656862820000|2022-07-03 15:40:20|49.87|49.17|49.86|49.16|49.87|49.17|49.86|49.16|2
1656862850000|2022-07-03 15:40:50|49.85|49.15|49.85|49.15|49.86|49.16|49.85|49.15|7
1656862910000|2022-07-03 15:41:50|49.86|49.16|49.84|49.14|49.86|49.16|49.84|49.14|2
1656862920000|2022-07-03 15:42:00|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1656862930000|2022-07-03 15:42:10|49.84|49.14|49.84|49.14|49.84|49.14|49.84|49.14|1
1656862940000|2022-07-03 15:42:20|49.83|49.13|49.83|49.13|49.84|49.14|49.83|49.13|3
1656862970000|2022-07-03 15:42:50|49.82|49.12|49.8|49.1|49.82|49.12|49.8|49.1|9
1656862980000|2022-07-03 15:43:00|49.81|49.11|49.8|49.1|49.81|49.11|49.8|49.1|4
1656862990000|2022-07-03 15:43:10|49.81|49.11|49.81|49.11|49.81|49.11|49.8|49.1|3
1656863000000|2022-07-03 15:43:20|49.8|49.1|49.8|49.1|49.81|49.11|49.8|49.1|7
1656863010000|2022-07-03 15:43:30|49.81|49.11|49.79|49.09|49.81|49.11|49.79|49.09|5
1656863020000|2022-07-03 15:43:40|49.8|49.1|49.8|49.1|49.8|49.1|49.79|49.09|3
1656863030000|2022-07-03 15:43:50|49.79|49.09|49.79|49.09|49.8|49.1|49.79|49.09|3
1656863040000|2022-07-03 15:44:00|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|14
1656863050000|2022-07-03 15:44:10|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|4
1656863070000|2022-07-03 15:44:30|49.8|49.1|49.8|49.1|49.8|49.1|49.8|49.1|1
1656863080000|2022-07-03 15:44:40|49.79|49.09|49.8|49.1|49.8|49.1|49.79|49.09|2
1656863090000|2022-07-03 15:44:50|49.81|49.11|49.81|49.11|49.81|49.11|49.8|49.1|3
1656863100000|2022-07-03 15:45:00|49.82|49.12|49.8|49.1|49.83|49.13|49.8|49.1|7
1656863110000|2022-07-03 15:45:10|49.81|49.11|49.8|49.1|49.81|49.11|49.8|49.1|6
1656863160000|2022-07-03 15:46:00|49.79|49.09|49.79|49.09|49.79|49.09|49.79|49.09|1
1656863200000|2022-07-03 15:46:40|49.78|49.08|49.78|49.08|49.79|49.09|49.78|49.08|3
1656863220000|2022-07-03 15:47:00|49.79|49.09|49.78|49.08|49.79|49.09|49.78|49.08|8
1656863230000|2022-07-03 15:47:10|49.79|49.09|49.77|49.07|49.79|49.09|49.77|49.07|5
1656863240000|2022-07-03 15:47:20|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1656863260000|2022-07-03 15:47:40|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|2
1656863270000|2022-07-03 15:47:50|49.75|49.05|49.75|49.05|49.76|49.06|49.75|49.05|3
1656863280000|2022-07-03 15:48:00|49.76|49.06|49.76|49.06|49.76|49.06|49.75|49.05|3
1656863290000|2022-07-03 15:48:10|49.75|49.05|49.75|49.05|49.76|49.06|49.75|49.05|5
1656863300000|2022-07-03 15:48:20|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|2
1656863340000|2022-07-03 15:49:00|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|2
1656863350000|2022-07-03 15:49:10|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1656863360000|2022-07-03 15:49:20|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|4
1656863370000|2022-07-03 15:49:30|49.75|49.05|49.77|49.07|49.77|49.07|49.75|49.05|5
1656863380000|2022-07-03 15:49:40|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|2
1656863400000|2022-07-03 15:50:00|49.76|49.06|49.76|49.06|49.76|49.06|49.75|49.05|5
1656863410000|2022-07-03 15:50:10|49.75|49.05|49.76|49.06|49.77|49.07|49.75|49.05|6
1656863420000|2022-07-03 15:50:20|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|2
1656863430000|2022-07-03 15:50:30|49.75|49.05|49.75|49.05|49.77|49.07|49.75|49.05|9
1656863440000|2022-07-03 15:50:40|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|3
1656863450000|2022-07-03 15:50:50|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|2
1656863460000|2022-07-03 15:51:00|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|2
1656863470000|2022-07-03 15:51:10|49.75|49.05|49.76|49.06|49.77|49.07|49.75|49.05|8
1656863490000|2022-07-03 15:51:30|49.77|49.07|49.79|49.09|49.79|49.09|49.77|49.07|5
1656863500000|2022-07-03 15:51:40|49.78|49.08|49.79|49.09|49.79|49.09|49.78|49.08|8
1656863510000|2022-07-03 15:51:50|49.78|49.08|49.78|49.08|49.79|49.09|49.78|49.08|9
1656863520000|2022-07-03 15:52:00|49.79|49.09|49.8|49.1|49.81|49.11|49.78|49.08|8
1656863530000|2022-07-03 15:52:10|49.81|49.11|49.8|49.1|49.81|49.11|49.8|49.1|4
1656863540000|2022-07-03 15:52:20|49.81|49.11|49.81|49.11|49.81|49.11|49.81|49.11|1
1656863550000|2022-07-03 15:52:30|49.82|49.12|49.82|49.12|49.82|49.12|49.82|49.12|1
1656863560000|2022-07-03 15:52:40|49.81|49.11|49.8|49.1|49.82|49.12|49.8|49.1|6
1656863570000|2022-07-03 15:52:50|49.79|49.09|49.8|49.1|49.8|49.1|49.79|49.09|4
1656863580000|2022-07-03 15:53:00|49.79|49.09|49.79|49.09|49.8|49.1|49.79|49.09|7
1656863590000|2022-07-03 15:53:10|49.8|49.1|49.78|49.08|49.8|49.1|49.77|49.07|7
1656863600000|2022-07-03 15:53:20|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1656863640000|2022-07-03 15:54:00|49.76|49.06|49.75|49.05|49.76|49.06|49.75|49.05|2
1656863650000|2022-07-03 15:54:10|49.76|49.06|49.75|49.05|49.76|49.06|49.73|49.03|8
1656863660000|2022-07-03 15:54:20|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|8
1656863670000|2022-07-03 15:54:30|49.74|49.04|49.77|49.07|49.77|49.07|49.74|49.04|5
1656863680000|2022-07-03 15:54:40|49.76|49.06|49.77|49.07|49.78|49.08|49.76|49.06|6
1656863690000|2022-07-03 15:54:50|49.78|49.08|49.77|49.07|49.78|49.08|49.77|49.07|2
1656863700000|2022-07-03 15:55:00|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|2
1656863710000|2022-07-03 15:55:10|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|6
1656863720000|2022-07-03 15:55:20|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|2
1656863730000|2022-07-03 15:55:30|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|2
1656863750000|2022-07-03 15:55:50|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1656863760000|2022-07-03 15:56:00|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|5
1656863790000|2022-07-03 15:56:30|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1656863800000|2022-07-03 15:56:40|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1656863810000|2022-07-03 15:56:50|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|4
1656863820000|2022-07-03 15:57:00|49.78|49.08|49.77|49.07|49.78|49.08|49.77|49.07|2
1656863830000|2022-07-03 15:57:10|49.78|49.08|49.82|49.12|49.82|49.12|49.78|49.08|6
1656863840000|2022-07-03 15:57:20|49.81|49.11|49.81|49.11|49.82|49.12|49.81|49.11|5
1656863850000|2022-07-03 15:57:30|49.8|49.1|49.8|49.1|49.81|49.11|49.8|49.1|5
1656863860000|2022-07-03 15:57:40|49.81|49.11|49.81|49.11|49.81|49.11|49.8|49.1|5
1656863880000|2022-07-03 15:58:00|49.8|49.1|49.8|49.1|49.81|49.11|49.8|49.1|5
1656863890000|2022-07-03 15:58:10|49.81|49.11|49.81|49.11|49.81|49.11|49.8|49.1|3
1656863900000|2022-07-03 15:58:20|49.8|49.1|49.79|49.09|49.81|49.11|49.79|49.09|8
1656863910000|2022-07-03 15:58:30|49.8|49.1|49.8|49.1|49.8|49.1|49.8|49.1|1
1656863940000|2022-07-03 15:59:00|49.81|49.11|49.81|49.11|49.81|49.11|49.79|49.09|5
1656863950000|2022-07-03 15:59:10|49.8|49.1|49.74|49.04|49.81|49.11|49.74|49.04|6
1656863960000|2022-07-03 15:59:20|49.75|49.05|49.74|49.04|49.75|49.05|49.71|49.01|9
1656863970000|2022-07-03 15:59:30|49.75|49.05|49.78|49.08|49.78|49.08|49.75|49.05|8
1656863990000|2022-07-03 15:59:50|49.77|49.07|49.77|49.07|49.78|49.08|49.77|49.07|3
1656864000000|2022-07-03 16:00:00|49.78|49.08|49.77|49.07|49.78|49.08|49.77|49.07|8
1656864010000|2022-07-03 16:00:10|49.78|49.08|49.77|49.07|49.78|49.08|49.77|49.07|2
1656864020000|2022-07-03 16:00:20|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1656864030000|2022-07-03 16:00:30|49.77|49.07|49.75|49.05|49.77|49.07|49.75|49.05|4
1656864040000|2022-07-03 16:00:40|49.76|49.06|49.75|49.05|49.77|49.07|49.74|49.04|8
1656864060000|2022-07-03 16:01:00|49.74|49.04|49.74|49.04|49.74|49.04|49.74|49.04|1
1656864070000|2022-07-03 16:01:10|49.75|49.05|49.75|49.05|49.75|49.05|49.74|49.04|5
1656864080000|2022-07-03 16:01:20|49.74|49.04|49.75|49.05|49.75|49.05|49.74|49.04|4
1656864090000|2022-07-03 16:01:30|49.74|49.04|49.74|49.04|49.75|49.05|49.74|49.04|3
1656864110000|2022-07-03 16:01:50|49.75|49.05|49.74|49.04|49.75|49.05|49.74|49.04|2
1656864120000|2022-07-03 16:02:00|49.76|49.06|49.76|49.06|49.76|49.06|49.76|49.06|1
1656864130000|2022-07-03 16:02:10|49.75|49.05|49.76|49.06|49.76|49.06|49.75|49.05|2
1656864140000|2022-07-03 16:02:20|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1656864160000|2022-07-03 16:02:40|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|3
1656864170000|2022-07-03 16:02:50|49.77|49.07|49.76|49.06|49.77|49.07|49.76|49.06|2
1656864180000|2022-07-03 16:03:00|49.77|49.07|49.77|49.07|49.77|49.07|49.77|49.07|1
1656864220000|2022-07-03 16:03:40|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|7
1656864230000|2022-07-03 16:03:50|49.77|49.07|49.76|49.06|49.77|49.07|49.75|49.05|10
1656864240000|2022-07-03 16:04:00|49.77|49.07|49.78|49.08|49.78|49.08|49.76|49.06|6
1656864250000|2022-07-03 16:04:10|49.77|49.07|49.78|49.08|49.78|49.08|49.77|49.07|4
1656864270000|2022-07-03 16:04:30|49.77|49.07|49.79|49.09|49.79|49.09|49.77|49.07|13
1656864280000|2022-07-03 16:04:40|49.78|49.08|49.8|49.1|49.8|49.1|49.78|49.08|3
1656864300000|2022-07-03 16:05:00|49.81|49.11|49.81|49.11|49.81|49.11|49.8|49.1|5
1656864330000|2022-07-03 16:05:30|49.82|49.12|49.83|49.13|49.83|49.13|49.81|49.11|3
1656864340000|2022-07-03 16:05:40|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|4
1656864370000|2022-07-03 16:06:10|49.84|49.14|49.83|49.13|49.84|49.14|49.83|49.13|2
1656864390000|2022-07-03 16:06:30|49.82|49.12|49.84|49.14|49.84|49.14|49.82|49.12|3
1656864400000|2022-07-03 16:06:40|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|4
1656864410000|2022-07-03 16:06:50|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|6
1656864420000|2022-07-03 16:07:00|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|6
1656864430000|2022-07-03 16:07:10|49.83|49.13|49.82|49.12|49.83|49.13|49.81|49.11|4
1656864440000|2022-07-03 16:07:20|49.81|49.11|49.81|49.11|49.81|49.11|49.8|49.1|3
1656864450000|2022-07-03 16:07:30|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|4
1656864460000|2022-07-03 16:07:40|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|10
1656864470000|2022-07-03 16:07:50|49.8|49.1|49.79|49.09|49.8|49.1|49.78|49.08|4
1656864480000|2022-07-03 16:08:00|49.8|49.1|49.8|49.1|49.8|49.1|49.8|49.1|1
1656864490000|2022-07-03 16:08:10|49.79|49.09|49.81|49.11|49.81|49.11|49.79|49.09|5
1656864500000|2022-07-03 16:08:20|49.8|49.1|49.81|49.11|49.82|49.12|49.8|49.1|4
1656864510000|2022-07-03 16:08:30|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|2
1656864520000|2022-07-03 16:08:40|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|6
1656864540000|2022-07-03 16:09:00|49.8|49.1|49.8|49.1|49.81|49.11|49.8|49.1|11
1656864550000|2022-07-03 16:09:10|49.81|49.11|49.8|49.1|49.81|49.11|49.8|49.1|6
1656864570000|2022-07-03 16:09:30|49.79|49.09|49.79|49.09|49.8|49.1|49.79|49.09|3
1656864580000|2022-07-03 16:09:40|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|2
1656864590000|2022-07-03 16:09:50|49.8|49.1|49.8|49.1|49.8|49.1|49.8|49.1|1
1656864600000|2022-07-03 16:10:00|49.79|49.09|49.79|49.09|49.79|49.09|49.79|49.09|1
1656864620000|2022-07-03 16:10:20|49.78|49.08|49.79|49.09|49.79|49.09|49.78|49.08|2
1656864640000|2022-07-03 16:10:40|49.78|49.08|49.76|49.06|49.79|49.09|49.76|49.06|9
1656864650000|2022-07-03 16:10:50|49.77|49.07|49.77|49.07|49.77|49.07|49.76|49.06|3
1656864660000|2022-07-03 16:11:00|49.76|49.06|49.77|49.07|49.77|49.07|49.76|49.06|4
1656864670000|2022-07-03 16:11:10|49.76|49.06|49.76|49.06|49.77|49.07|49.76|49.06|7
1656864680000|2022-07-03 16:11:20|49.77|49.07|49.78|49.08|49.78|49.08|49.77|49.07|6
1656864690000|2022-07-03 16:11:30|49.77|49.07|49.77|49.07|49.78|49.08|49.76|49.06|7
1656864700000|2022-07-03 16:11:40|49.78|49.08|49.79|49.09|49.79|49.09|49.77|49.07|10
1656864710000|2022-07-03 16:11:50|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|2
1656864720000|2022-07-03 16:12:00|49.8|49.1|49.79|49.09|49.8|49.1|49.79|49.09|4
1656864730000|2022-07-03 16:12:10|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|2
1656864740000|2022-07-03 16:12:20|49.8|49.1|49.81|49.11|49.81|49.11|49.8|49.1|4
1656864750000|2022-07-03 16:12:30|49.8|49.1|49.8|49.1|49.81|49.11|49.8|49.1|5
1656864760000|2022-07-03 16:12:40|49.81|49.11|49.81|49.11|49.81|49.11|49.8|49.1|3
1656864770000|2022-07-03 16:12:50|49.82|49.12|49.82|49.12|49.83|49.13|49.82|49.12|5
1656864780000|2022-07-03 16:13:00|49.81|49.11|49.82|49.12|49.82|49.12|49.81|49.11|2
1656864810000|2022-07-03 16:13:30|49.83|49.13|49.83|49.13|49.83|49.13|49.83|49.13|1
1656864820000|2022-07-03 16:13:40|49.82|49.12|49.82|49.12|49.83|49.13|49.82|49.12|3
1656864830000|2022-07-03 16:13:50|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|8
1656864840000|2022-07-03 16:14:00|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|10
1656864850000|2022-07-03 16:14:10|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|8
1656864880000|2022-07-03 16:14:40|49.83|49.13|49.83|49.13|49.83|49.13|49.82|49.12|3
1656864890000|2022-07-03 16:14:50|49.82|49.12|49.82|49.12|49.83|49.13|49.82|49.12|5
1656864900000|2022-07-03 16:15:00|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|2
1656864910000|2022-07-03 16:15:10|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|4
1656864960000|2022-07-03 16:16:00|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|2
1656864970000|2022-07-03 16:16:10|49.83|49.13|49.82|49.12|49.83|49.13|49.82|49.12|2
1656864990000|2022-07-03 16:16:30|49.83|49.13|49.83|49.13|49.83|49.13|49.82|49.12|3
1656865000000|2022-07-03 16:16:40|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|8
1656865010000|2022-07-03 16:16:50|49.82|49.12|49.83|49.13|49.83|49.13|49.82|49.12|2
1656865020000|2022-07-03 16:17:00|49.84|49.14|49.84|49.14|49.84|49.14|49.83|49.13|5
1656865030000|2022-07-03 16:17:10|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|6
1656865040000|2022-07-03 16:17:20|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|4
1656865050000|2022-07-03 16:17:30|49.83|49.13|49.84|49.14|49.84|49.14|49.83|49.13|2
1656865060000|2022-07-03 16:17:40|49.83|49.13|49.83|49.13|49.84|49.14|49.83|49.13|15
1656865070000|2022-07-03 16:17:50|49.84|49.14|49.84|49.14|49.84|49.14|49.83|49.13|3
1656865080000|2022-07-03 16:18:00|49.85|49.15|49.85|49.15|49.85|49.15|49.84|49.14|3
1656865090000|2022-07-03 16:18:10|49.84|49.14|49.84|49.14|49.85|49.15|49.84|49.14|11
1656865100000|2022-07-03 16:18:20|49.85|49.15|49.85|49.15|49.87|49.17|49.85|49.15|5
1656865110000|2022-07-03 16:18:30|49.84|49.14|49.85|49.15|49.85|49.15|49.84|49.14|2
1656865120000|2022-07-03 16:18:40|49.86|49.16|49.85|49.15|49.86|49.16|49.85|49.15|2
1656865130000|2022-07-03 16:18:50|49.86|49.16|49.88|49.18|49.88|49.18|49.86|49.16|12
1656865140000|2022-07-03 16:19:00|49.89|49.19|49.9|49.2|49.9|49.2|49.88|49.18|6
1656865150000|2022-07-03 16:19:10|49.89|49.19|49.9|49.2|49.9|49.2|49.89|49.19|4
1656865170000|2022-07-03 16:19:30|49.91|49.21|49.92|49.22|49.92|49.22|49.91|49.21|6
1656865180000|2022-07-03 16:19:40|49.91|49.21|49.9|49.2|49.91|49.21|49.9|49.2|6
1656865190000|2022-07-03 16:19:50|49.91|49.21|49.91|49.21|49.92|49.22|49.9|49.2|13
1656865200000|2022-07-03 16:20:00|49.92|49.22|49.96|49.26|49.97|49.27|49.91|49.21|12
1656865210000|2022-07-03 16:20:10|49.97|49.27|49.96|49.26|49.97|49.27|49.95|49.25|8
1656865220000|2022-07-03 16:20:20|49.95|49.25|49.97|49.27|49.97|49.27|49.95|49.25|7
1656865230000|2022-07-03 16:20:30|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|3
1656865240000|2022-07-03 16:20:40|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|7
1656865280000|2022-07-03 16:21:20|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|10
1656865290000|2022-07-03 16:21:30|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|2
1656865300000|2022-07-03 16:21:40|49.98|49.28|49.98|49.28|49.98|49.28|49.96|49.26|5
1656865310000|2022-07-03 16:21:50|49.99|49.29|49.97|49.27|49.99|49.29|49.97|49.27|14
1656865320000|2022-07-03 16:22:00|49.98|49.28|49.98|49.28|49.98|49.28|49.97|49.27|11
1656865330000|2022-07-03 16:22:10|49.97|49.27|49.98|49.28|49.99|49.29|49.97|49.27|4
1656865350000|2022-07-03 16:22:30|49.99|49.29|49.99|49.29|49.99|49.29|49.98|49.28|5
1656865360000|2022-07-03 16:22:40|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|3
1656865370000|2022-07-03 16:22:50|49.99|49.29|49.97|49.27|49.99|49.29|49.97|49.27|5
1656865380000|2022-07-03 16:23:00|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|5
1656865390000|2022-07-03 16:23:10|49.97|49.27|49.97|49.27|49.97|49.27|49.96|49.26|5
1656865400000|2022-07-03 16:23:20|49.98|49.28|49.98|49.28|49.98|49.28|49.97|49.27|3
1656865410000|2022-07-03 16:23:30|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|3
1656865440000|2022-07-03 16:24:00|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|3
1656865450000|2022-07-03 16:24:10|49.97|49.27|49.92|49.22|49.97|49.27|49.92|49.22|7
1656865460000|2022-07-03 16:24:20|49.93|49.23|49.93|49.23|49.93|49.23|49.93|49.23|1
1656865470000|2022-07-03 16:24:30|49.92|49.22|49.92|49.22|49.92|49.22|49.91|49.21|3
1656865480000|2022-07-03 16:24:40|49.91|49.21|49.93|49.23|49.93|49.23|49.91|49.21|5
1656865500000|2022-07-03 16:25:00|49.94|49.24|49.94|49.24|49.94|49.24|49.94|49.24|1
1656865510000|2022-07-03 16:25:10|49.93|49.23|49.93|49.23|49.93|49.23|49.93|49.23|1
1656865520000|2022-07-03 16:25:20|49.94|49.24|49.94|49.24|49.94|49.24|49.93|49.23|5
1656865540000|2022-07-03 16:25:40|49.93|49.23|49.93|49.23|49.93|49.23|49.93|49.23|1
1656865550000|2022-07-03 16:25:50|49.94|49.24|49.94|49.24|49.94|49.24|49.94|49.24|1
1656865560000|2022-07-03 16:26:00|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|2
1656865600000|2022-07-03 16:26:40|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|2
1656865620000|2022-07-03 16:27:00|49.95|49.25|49.94|49.24|49.95|49.25|49.94|49.24|6
1656865650000|2022-07-03 16:27:30|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1656865670000|2022-07-03 16:27:50|49.96|49.26|49.97|49.27|49.97|49.27|49.95|49.25|4
1656865680000|2022-07-03 16:28:00|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|5
1656865690000|2022-07-03 16:28:10|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1656865760000|2022-07-03 16:29:20|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|2
1656865770000|2022-07-03 16:29:30|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|2
1656865780000|2022-07-03 16:29:40|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|2
1656865790000|2022-07-03 16:29:50|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|2
1656865800000|2022-07-03 16:30:00|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|2
1656865820000|2022-07-03 16:30:20|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1656865830000|2022-07-03 16:30:30|49.97|49.27|50|49.3|50|49.3|49.97|49.27|4
1656865840000|2022-07-03 16:30:40|49.99|49.29|49.99|49.29|50|49.3|49.99|49.29|5
1656865850000|2022-07-03 16:30:50|50|49.3|50.01|49.31|50.01|49.31|50|49.3|2
1656865860000|2022-07-03 16:31:00|50|49.3|50|49.3|50.01|49.31|50|49.3|3
1656865880000|2022-07-03 16:31:20|49.99|49.29|49.98|49.28|49.99|49.29|49.98|49.28|2
1656865900000|2022-07-03 16:31:40|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|3
1656865920000|2022-07-03 16:32:00|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1656865950000|2022-07-03 16:32:30|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|2
1656865960000|2022-07-03 16:32:40|49.97|49.27|49.97|49.27|49.98|49.28|49.97|49.27|3
1656865970000|2022-07-03 16:32:50|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|2
1656865980000|2022-07-03 16:33:00|49.98|49.28|49.97|49.27|49.98|49.28|49.97|49.27|8
1656865990000|2022-07-03 16:33:10|49.98|49.28|49.98|49.28|49.98|49.28|49.97|49.27|7
1656866000000|2022-07-03 16:33:20|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|2
1656866010000|2022-07-03 16:33:30|49.95|49.25|49.95|49.25|49.96|49.26|49.95|49.25|9
1656866030000|2022-07-03 16:33:50|49.96|49.26|49.96|49.26|49.96|49.26|49.95|49.25|3
1656866040000|2022-07-03 16:34:00|49.97|49.27|49.97|49.27|49.97|49.27|49.97|49.27|1
1656866050000|2022-07-03 16:34:10|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|4
1656866100000|2022-07-03 16:35:00|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1656866110000|2022-07-03 16:35:10|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|4
1656866120000|2022-07-03 16:35:20|49.97|49.27|49.96|49.26|49.97|49.27|49.96|49.26|6
1656866140000|2022-07-03 16:35:40|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1656866180000|2022-07-03 16:36:20|49.96|49.26|49.95|49.25|49.96|49.26|49.95|49.25|8
1656866240000|2022-07-03 16:37:20|49.94|49.24|49.95|49.25|49.95|49.25|49.94|49.24|10
1656866250000|2022-07-03 16:37:30|49.94|49.24|49.94|49.24|49.95|49.25|49.93|49.23|5
1656866260000|2022-07-03 16:37:40|49.93|49.23|49.94|49.24|49.94|49.24|49.93|49.23|12
1656866270000|2022-07-03 16:37:50|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1656866280000|2022-07-03 16:38:00|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1656866300000|2022-07-03 16:38:20|49.95|49.25|49.95|49.25|49.95|49.25|49.95|49.25|1
1656866310000|2022-07-03 16:38:30|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|2
1656866320000|2022-07-03 16:38:40|49.98|49.28|49.99|49.29|50.01|49.31|49.98|49.28|8
1656866350000|2022-07-03 16:39:10|50|49.3|50|49.3|50.01|49.31|50|49.3|5
1656866360000|2022-07-03 16:39:20|50.01|49.31|50.13|49.43|50.13|49.43|50|49.3|19
1656866370000|2022-07-03 16:39:30|50.12|49.42|50.12|49.42|50.14|49.44|50.11|49.41|11
1656866380000|2022-07-03 16:39:40|50.11|49.41|50.12|49.42|50.12|49.42|50.11|49.41|4
1656866390000|2022-07-03 16:39:50|50.11|49.41|50.1|49.4|50.12|49.42|50.1|49.4|4
1656866400000|2022-07-03 16:40:00|50.11|49.41|50.14|49.44|50.14|49.44|50.11|49.41|6
1656866410000|2022-07-03 16:40:10|50.13|49.43|50.13|49.43|50.13|49.43|50.12|49.42|3
1656866420000|2022-07-03 16:40:20|50.14|49.44|50.11|49.41|50.14|49.44|50.11|49.41|4
1656866430000|2022-07-03 16:40:30|50.12|49.42|50.12|49.42|50.12|49.42|50.12|49.42|1
1656866440000|2022-07-03 16:40:40|50.11|49.41|50.1|49.4|50.12|49.42|50.1|49.4|8
1656866450000|2022-07-03 16:40:50|50.09|49.39|50.04|49.34|50.09|49.39|50.04|49.34|7
1656866460000|2022-07-03 16:41:00|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|7
1656866470000|2022-07-03 16:41:10|50.04|49.34|50.03|49.33|50.04|49.34|50.03|49.33|4
1656866480000|2022-07-03 16:41:20|50.04|49.34|50.03|49.33|50.04|49.34|50.03|49.33|2
1656866500000|2022-07-03 16:41:40|50.04|49.34|50.03|49.33|50.04|49.34|50.03|49.33|4
1656866510000|2022-07-03 16:41:50|50.04|49.34|50.03|49.33|50.04|49.34|50.02|49.32|9
1656866520000|2022-07-03 16:42:00|50.04|49.34|50.04|49.34|50.04|49.34|50.03|49.33|5
1656866530000|2022-07-03 16:42:10|50.03|49.33|50.03|49.33|50.04|49.34|50.03|49.33|7
1656866540000|2022-07-03 16:42:20|50.02|49.32|50|49.3|50.03|49.33|50|49.3|10
1656866550000|2022-07-03 16:42:30|50.01|49.31|49.99|49.29|50.01|49.31|49.98|49.28|11
1656866560000|2022-07-03 16:42:40|49.98|49.28|49.99|49.29|50|49.3|49.98|49.28|4
1656866580000|2022-07-03 16:43:00|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|6
1656866590000|2022-07-03 16:43:10|49.98|49.28|49.99|49.29|49.99|49.29|49.98|49.28|6
1656866600000|2022-07-03 16:43:20|49.98|49.28|49.98|49.28|49.99|49.29|49.98|49.28|5
1656866610000|2022-07-03 16:43:30|49.97|49.27|49.95|49.25|49.98|49.28|49.95|49.25|7
1656866620000|2022-07-03 16:43:40|49.96|49.26|49.97|49.27|49.97|49.27|49.96|49.26|8
1656866630000|2022-07-03 16:43:50|49.96|49.26|49.96|49.26|49.97|49.27|49.96|49.26|3
1656866640000|2022-07-03 16:44:00|49.97|49.27|49.96|49.26|49.97|49.27|49.95|49.25|8
1656866650000|2022-07-03 16:44:10|49.95|49.25|49.95|49.25|49.96|49.26|49.95|49.25|7
1656866660000|2022-07-03 16:44:20|49.96|49.26|49.96|49.26|49.96|49.26|49.96|49.26|1
1656866670000|2022-07-03 16:44:30|49.97|49.27|49.98|49.28|49.98|49.28|49.97|49.27|2
1656866680000|2022-07-03 16:44:40|49.99|49.29|50|49.3|50|49.3|49.98|49.28|8
1656866690000|2022-07-03 16:44:50|50.01|49.31|50.02|49.32|50.02|49.32|50.01|49.31|12
1656866720000|2022-07-03 16:45:20|50.03|49.33|50.03|49.33|50.03|49.33|50.03|49.33|1
1656866730000|2022-07-03 16:45:30|50.02|49.32|50.03|49.33|50.03|49.33|50.02|49.32|4
1656866740000|2022-07-03 16:45:40|50.02|49.32|50.04|49.34|50.04|49.34|50.02|49.32|3
1656866750000|2022-07-03 16:45:50|50.03|49.33|50.04|49.34|50.04|49.34|50.03|49.33|6
1656866760000|2022-07-03 16:46:00|50.03|49.33|50.02|49.32|50.05|49.35|50.02|49.32|10
1656866770000|2022-07-03 16:46:10|50.03|49.33|50.03|49.33|50.04|49.34|50.02|49.32|9
1656866780000|2022-07-03 16:46:20|50.04|49.34|50.04|49.34|50.05|49.35|50.04|49.34|3
1656866790000|2022-07-03 16:46:30|50.05|49.35|50.08|49.38|50.08|49.38|50.05|49.35|8
1656866800000|2022-07-03 16:46:40|50.07|49.37|50.08|49.38|50.09|49.39|50.07|49.37|8
1656866810000|2022-07-03 16:46:50|50.07|49.37|50.07|49.37|50.07|49.37|50.07|49.37|1
1656866820000|2022-07-03 16:47:00|50.08|49.38|50.1|49.4|50.12|49.42|50.08|49.38|6
1656866830000|2022-07-03 16:47:10|50.09|49.39|50.06|49.36|50.09|49.39|50.06|49.36|6
1656866840000|2022-07-03 16:47:20|50.05|49.35|50.07|49.37|50.07|49.37|50.05|49.35|3
1656866850000|2022-07-03 16:47:30|50.06|49.36|50.07|49.37|50.07|49.37|50.06|49.36|2
1656866860000|2022-07-03 16:47:40|50.06|49.36|50.06|49.36|50.06|49.36|50.06|49.36|1
1656866870000|2022-07-03 16:47:50|50.07|49.37|50.07|49.37|50.07|49.37|50.06|49.36|15
1656866880000|2022-07-03 16:48:00|50.06|49.36|50.06|49.36|50.07|49.37|50.06|49.36|5
1656866890000|2022-07-03 16:48:10|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|8
1656866900000|2022-07-03 16:48:20|50.07|49.37|50.1|49.4|50.1|49.4|50.07|49.37|9
1656866910000|2022-07-03 16:48:30|50.09|49.39|50.08|49.38|50.11|49.41|50.07|49.37|7
1656866920000|2022-07-03 16:48:40|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|6
1656866930000|2022-07-03 16:48:50|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|4
1656866940000|2022-07-03 16:49:00|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|2
1656866960000|2022-07-03 16:49:20|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|2
1656866970000|2022-07-03 16:49:30|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|4
1656866980000|2022-07-03 16:49:40|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|4
1656866990000|2022-07-03 16:49:50|50.07|49.37|50.06|49.36|50.07|49.37|50.06|49.36|2
1656867000000|2022-07-03 16:50:00|50.05|49.35|50.05|49.35|50.06|49.36|50.05|49.35|3
1656867010000|2022-07-03 16:50:10|50.06|49.36|50.06|49.36|50.06|49.36|50.06|49.36|1
1656867020000|2022-07-03 16:50:20|50.05|49.35|50.07|49.37|50.07|49.37|50.05|49.35|3
1656867030000|2022-07-03 16:50:30|50.09|49.39|50.1|49.4|50.11|49.41|50.09|49.39|10
1656867060000|2022-07-03 16:51:00|50.11|49.41|50.1|49.4|50.11|49.41|50.09|49.39|4
1656867070000|2022-07-03 16:51:10|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|2
1656867090000|2022-07-03 16:51:30|50.09|49.39|50.08|49.38|50.1|49.4|50.08|49.38|5
1656867120000|2022-07-03 16:52:00|50.09|49.39|50.08|49.38|50.09|49.39|50.08|49.38|2
1656867130000|2022-07-03 16:52:10|50.09|49.39|50.09|49.39|50.09|49.39|50.08|49.38|3
1656867140000|2022-07-03 16:52:20|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|2
1656867150000|2022-07-03 16:52:30|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|6
1656867160000|2022-07-03 16:52:40|50.1|49.4|50.09|49.39|50.11|49.41|50.09|49.39|16
1656867170000|2022-07-03 16:52:50|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|6
1656867180000|2022-07-03 16:53:00|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|6
1656867190000|2022-07-03 16:53:10|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|4
1656867200000|2022-07-03 16:53:20|50.08|49.38|50.08|49.38|50.09|49.39|50.07|49.37|4
1656867210000|2022-07-03 16:53:30|50.07|49.37|50.08|49.38|50.08|49.38|50.07|49.37|4
1656867230000|2022-07-03 16:53:50|50.09|49.39|50.08|49.38|50.09|49.39|50.07|49.37|8
1656867240000|2022-07-03 16:54:00|50.09|49.39|50.09|49.39|50.1|49.4|50.09|49.39|3
1656867250000|2022-07-03 16:54:10|50.1|49.4|50.1|49.4|50.1|49.4|50.09|49.39|3
1656867270000|2022-07-03 16:54:30|50.11|49.41|50.11|49.41|50.11|49.41|50.11|49.41|1
1656867290000|2022-07-03 16:54:50|50.1|49.4|50.1|49.4|50.1|49.4|50.1|49.4|1
1656867310000|2022-07-03 16:55:10|50.11|49.41|50.1|49.4|50.11|49.41|50.1|49.4|2
1656867320000|2022-07-03 16:55:20|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656867330000|2022-07-03 16:55:30|50.08|49.38|50.08|49.38|50.09|49.39|50.08|49.38|3
1656867340000|2022-07-03 16:55:40|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656867350000|2022-07-03 16:55:50|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|4
1656867360000|2022-07-03 16:56:00|50.1|49.4|50.09|49.39|50.1|49.4|50.09|49.39|2
1656867370000|2022-07-03 16:56:10|50.08|49.38|50.08|49.38|50.08|49.38|50.08|49.38|1
1656867380000|2022-07-03 16:56:20|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656867390000|2022-07-03 16:56:30|50.08|49.38|50.08|49.38|50.08|49.38|50.07|49.37|3
1656867400000|2022-07-03 16:56:40|50.07|49.37|50.08|49.38|50.09|49.39|50.07|49.37|10
1656867420000|2022-07-03 16:57:00|50.09|49.39|50.09|49.39|50.09|49.39|50.08|49.38|13
1656867430000|2022-07-03 16:57:10|50.08|49.38|50.09|49.39|50.09|49.39|50.08|49.38|6
1656867460000|2022-07-03 16:57:40|50.1|49.4|50.1|49.4|50.11|49.41|50.1|49.4|3
1656867470000|2022-07-03 16:57:50|50.12|49.42|50.11|49.41|50.12|49.42|50.11|49.41|2
1656867490000|2022-07-03 16:58:10|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|2
1656867500000|2022-07-03 16:58:20|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|6
1656867530000|2022-07-03 16:58:50|50.1|49.4|50.1|49.4|50.1|49.4|50.1|49.4|1
1656867540000|2022-07-03 16:59:00|50.09|49.39|50.12|49.42|50.12|49.42|50.09|49.39|8
1656867550000|2022-07-03 16:59:10|50.11|49.41|50.12|49.42|50.12|49.42|50.11|49.41|10
1656867560000|2022-07-03 16:59:20|50.11|49.41|50.11|49.41|50.12|49.42|50.11|49.41|7
1656867570000|2022-07-03 16:59:30|50.12|49.42|50.12|49.42|50.12|49.42|50.12|49.42|1
1656867580000|2022-07-03 16:59:40|50.11|49.41|50.12|49.42|50.12|49.42|50.11|49.41|2
1656867590000|2022-07-03 16:59:50|50.11|49.41|50.13|49.43|50.13|49.43|50.11|49.41|3
1656867600000|2022-07-03 17:00:00|50.12|49.42|50.12|49.42|50.12|49.42|50.11|49.41|7
1656867610000|2022-07-03 17:00:10|50.11|49.41|50.11|49.41|50.11|49.41|50.11|49.41|1
1656867630000|2022-07-03 17:00:30|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|2
1656867640000|2022-07-03 17:00:40|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|2
1656867660000|2022-07-03 17:01:00|50.1|49.4|50.1|49.4|50.1|49.4|50.1|49.4|1
1656867670000|2022-07-03 17:01:10|50.11|49.41|50.11|49.41|50.12|49.42|50.1|49.4|9
1656867680000|2022-07-03 17:01:20|50.12|49.42|50.11|49.41|50.12|49.42|50.11|49.41|6
1656867690000|2022-07-03 17:01:30|50.12|49.42|50.12|49.42|50.12|49.42|50.11|49.41|11
1656867700000|2022-07-03 17:01:40|50.11|49.41|50.12|49.42|50.12|49.42|50.11|49.41|2
1656867710000|2022-07-03 17:01:50|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656867720000|2022-07-03 17:02:00|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|6
1656867730000|2022-07-03 17:02:10|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|5
1656867740000|2022-07-03 17:02:20|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1656867750000|2022-07-03 17:02:30|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1656867760000|2022-07-03 17:02:40|50.13|49.43|50.14|49.44|50.15|49.45|50.13|49.43|10
1656867770000|2022-07-03 17:02:50|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656867780000|2022-07-03 17:03:00|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656867790000|2022-07-03 17:03:10|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|5
1656867800000|2022-07-03 17:03:20|50.16|49.46|50.15|49.45|50.16|49.46|50.14|49.44|10
1656867810000|2022-07-03 17:03:30|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|6
1656867820000|2022-07-03 17:03:40|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|3
1656867830000|2022-07-03 17:03:50|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1656867840000|2022-07-03 17:04:00|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656867860000|2022-07-03 17:04:20|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656867870000|2022-07-03 17:04:30|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656867880000|2022-07-03 17:04:40|50.18|49.48|50.16|49.46|50.18|49.48|50.16|49.46|3
1656867890000|2022-07-03 17:04:50|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|3
1656867900000|2022-07-03 17:05:00|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|2
1656867910000|2022-07-03 17:05:10|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656867920000|2022-07-03 17:05:20|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656867930000|2022-07-03 17:05:30|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|5
1656867940000|2022-07-03 17:05:40|50.15|49.45|50.17|49.47|50.17|49.47|50.15|49.45|5
1656867950000|2022-07-03 17:05:50|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656867960000|2022-07-03 17:06:00|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1656867970000|2022-07-03 17:06:10|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|6
1656868010000|2022-07-03 17:06:50|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656868020000|2022-07-03 17:07:00|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|2
1656868040000|2022-07-03 17:07:20|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656868050000|2022-07-03 17:07:30|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656868060000|2022-07-03 17:07:40|50.16|49.46|50.14|49.44|50.16|49.46|50.14|49.44|5
1656868070000|2022-07-03 17:07:50|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|3
1656868080000|2022-07-03 17:08:00|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|11
1656868100000|2022-07-03 17:08:20|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656868130000|2022-07-03 17:08:50|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|3
1656868150000|2022-07-03 17:09:10|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656868160000|2022-07-03 17:09:20|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|8
1656868170000|2022-07-03 17:09:30|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|16
1656868180000|2022-07-03 17:09:40|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|3
1656868190000|2022-07-03 17:09:50|50.13|49.43|50.13|49.43|50.14|49.44|50.12|49.42|7
1656868200000|2022-07-03 17:10:00|50.14|49.44|50.14|49.44|50.14|49.44|50.13|49.43|5
1656868210000|2022-07-03 17:10:10|50.13|49.43|50.14|49.44|50.14|49.44|50.13|49.43|4
1656868220000|2022-07-03 17:10:20|50.13|49.43|50.14|49.44|50.14|49.44|50.13|49.43|8
1656868240000|2022-07-03 17:10:40|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|7
1656868250000|2022-07-03 17:10:50|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|7
1656868260000|2022-07-03 17:11:00|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|7
1656868270000|2022-07-03 17:11:10|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656868280000|2022-07-03 17:11:20|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656868300000|2022-07-03 17:11:40|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656868320000|2022-07-03 17:12:00|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656868330000|2022-07-03 17:12:10|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1656868340000|2022-07-03 17:12:20|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|3
1656868430000|2022-07-03 17:13:50|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656868440000|2022-07-03 17:14:00|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|5
1656868450000|2022-07-03 17:14:10|50.14|49.44|50.13|49.43|50.14|49.44|50.13|49.43|2
1656868460000|2022-07-03 17:14:20|50.12|49.42|50.13|49.43|50.13|49.43|50.12|49.42|2
1656868470000|2022-07-03 17:14:30|50.12|49.42|50.12|49.42|50.12|49.42|50.12|49.42|1
1656868480000|2022-07-03 17:14:40|50.13|49.43|50.13|49.43|50.13|49.43|50.12|49.42|3
1656868500000|2022-07-03 17:15:00|50.12|49.42|50.13|49.43|50.13|49.43|50.12|49.42|2
1656868510000|2022-07-03 17:15:10|50.12|49.42|50.13|49.43|50.13|49.43|50.12|49.42|14
1656868520000|2022-07-03 17:15:20|50.12|49.42|50.12|49.42|50.13|49.43|50.12|49.42|7
1656868530000|2022-07-03 17:15:30|50.13|49.43|50.13|49.43|50.14|49.44|50.12|49.42|7
1656868560000|2022-07-03 17:16:00|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|6
1656868570000|2022-07-03 17:16:10|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|16
1656868580000|2022-07-03 17:16:20|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|18
1656868590000|2022-07-03 17:16:30|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|12
1656868620000|2022-07-03 17:17:00|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656868650000|2022-07-03 17:17:30|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1656868660000|2022-07-03 17:17:40|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656868690000|2022-07-03 17:18:10|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656868710000|2022-07-03 17:18:30|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656868720000|2022-07-03 17:18:40|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656868730000|2022-07-03 17:18:50|50.14|49.44|50.14|49.44|50.15|49.45|50.12|49.42|7
1656868740000|2022-07-03 17:19:00|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|9
1656868750000|2022-07-03 17:19:10|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|2
1656868780000|2022-07-03 17:19:40|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|10
1656868790000|2022-07-03 17:19:50|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|6
1656868800000|2022-07-03 17:20:00|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656868860000|2022-07-03 17:21:00|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656868900000|2022-07-03 17:21:40|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656868910000|2022-07-03 17:21:50|50.15|49.45|50.15|49.45|50.16|49.46|50.15|49.45|9
1656868920000|2022-07-03 17:22:00|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|4
1656868960000|2022-07-03 17:22:40|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1656868980000|2022-07-03 17:23:00|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656868990000|2022-07-03 17:23:10|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|5
1656869000000|2022-07-03 17:23:20|50.16|49.46|50.16|49.46|50.17|49.47|50.15|49.45|5
1656869010000|2022-07-03 17:23:30|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1656869020000|2022-07-03 17:23:40|50.15|49.45|50.14|49.44|50.16|49.46|50.14|49.44|12
1656869030000|2022-07-03 17:23:50|50.12|49.42|50.1|49.4|50.12|49.42|50.09|49.39|11
1656869040000|2022-07-03 17:24:00|50.11|49.41|50.11|49.41|50.12|49.42|50.11|49.41|7
1656869060000|2022-07-03 17:24:20|50.12|49.42|50.11|49.41|50.12|49.42|50.1|49.4|4
1656869110000|2022-07-03 17:25:10|50.1|49.4|50.1|49.4|50.11|49.41|50.1|49.4|3
1656869120000|2022-07-03 17:25:20|50.11|49.41|50.11|49.41|50.11|49.41|50.1|49.4|3
1656869130000|2022-07-03 17:25:30|50.12|49.42|50.12|49.42|50.12|49.42|50.12|49.42|1
1656869150000|2022-07-03 17:25:50|50.11|49.41|50.12|49.42|50.12|49.42|50.11|49.41|2
1656869160000|2022-07-03 17:26:00|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656869180000|2022-07-03 17:26:20|50.12|49.42|50.12|49.42|50.13|49.43|50.12|49.42|5
1656869190000|2022-07-03 17:26:30|50.13|49.43|50.12|49.42|50.13|49.43|50.12|49.42|4
1656869250000|2022-07-03 17:27:30|50.13|49.43|50.14|49.44|50.14|49.44|50.13|49.43|2
1656869270000|2022-07-03 17:27:50|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1656869290000|2022-07-03 17:28:10|50.13|49.43|50.16|49.46|50.16|49.46|50.13|49.43|10
1656869300000|2022-07-03 17:28:20|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1656869310000|2022-07-03 17:28:30|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656869320000|2022-07-03 17:28:40|50.16|49.46|50.15|49.45|50.16|49.46|50.15|49.45|8
1656869330000|2022-07-03 17:28:50|50.16|49.46|50.16|49.46|50.16|49.46|50.15|49.45|5
1656869340000|2022-07-03 17:29:00|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1656869350000|2022-07-03 17:29:10|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1656869360000|2022-07-03 17:29:20|50.15|49.45|50.14|49.44|50.15|49.45|50.14|49.44|2
1656869380000|2022-07-03 17:29:40|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656869390000|2022-07-03 17:29:50|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|2
1656869400000|2022-07-03 17:30:00|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|4
1656869430000|2022-07-03 17:30:30|50.18|49.48|50.17|49.47|50.18|49.48|50.17|49.47|4
1656869440000|2022-07-03 17:30:40|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|3
1656869450000|2022-07-03 17:30:50|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|2
1656869460000|2022-07-03 17:31:00|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|2
1656869470000|2022-07-03 17:31:10|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1656869480000|2022-07-03 17:31:20|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1656869510000|2022-07-03 17:31:50|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656869530000|2022-07-03 17:32:10|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|15
1656869540000|2022-07-03 17:32:20|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1656869560000|2022-07-03 17:32:40|50.17|49.47|50.18|49.48|50.18|49.48|50.17|49.47|2
1656869570000|2022-07-03 17:32:50|50.17|49.47|50.16|49.46|50.18|49.48|50.16|49.46|4
1656869580000|2022-07-03 17:33:00|50.15|49.45|50.15|49.45|50.15|49.45|50.15|49.45|1
1656869590000|2022-07-03 17:33:10|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|2
1656869600000|2022-07-03 17:33:20|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656869610000|2022-07-03 17:33:30|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|9
1656869620000|2022-07-03 17:33:40|50.16|49.46|50.17|49.47|50.17|49.47|50.16|49.46|4
1656869630000|2022-07-03 17:33:50|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|3
1656869640000|2022-07-03 17:34:00|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1656869650000|2022-07-03 17:34:10|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1656869690000|2022-07-03 17:34:50|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1656869700000|2022-07-03 17:35:00|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|7
1656869710000|2022-07-03 17:35:10|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|15
1656869720000|2022-07-03 17:35:20|50.17|49.47|50.17|49.47|50.17|49.47|50.16|49.46|7
1656869730000|2022-07-03 17:35:30|50.16|49.46|50.16|49.46|50.17|49.47|50.16|49.46|5
1656869740000|2022-07-03 17:35:40|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|2
1656869750000|2022-07-03 17:35:50|50.15|49.45|50.16|49.46|50.16|49.46|50.15|49.45|4
1656869780000|2022-07-03 17:36:20|50.17|49.47|50.16|49.46|50.17|49.47|50.16|49.46|2
1656869790000|2022-07-03 17:36:30|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656869810000|2022-07-03 17:36:50|50.16|49.46|50.13|49.43|50.16|49.46|50.13|49.43|4
1656869820000|2022-07-03 17:37:00|50.11|49.41|50.11|49.41|50.12|49.42|50.11|49.41|3
1656869850000|2022-07-03 17:37:30|50.12|49.42|50.14|49.44|50.14|49.44|50.12|49.42|5
1656869860000|2022-07-03 17:37:40|50.13|49.43|50.13|49.43|50.13|49.43|50.12|49.42|3
1656869880000|2022-07-03 17:38:00|50.12|49.42|50.12|49.42|50.13|49.43|50.12|49.42|3
1656869890000|2022-07-03 17:38:10|50.13|49.43|50.14|49.44|50.14|49.44|50.13|49.43|2
1656869900000|2022-07-03 17:38:20|50.13|49.43|50.14|49.44|50.14|49.44|50.13|49.43|4
1656869920000|2022-07-03 17:38:40|50.13|49.43|50.13|49.43|50.14|49.44|50.13|49.43|3
1656869940000|2022-07-03 17:39:00|50.14|49.44|50.11|49.41|50.14|49.44|50.11|49.41|6
1656869950000|2022-07-03 17:39:10|50.12|49.42|50.13|49.43|50.13|49.43|50.12|49.42|2
1656869960000|2022-07-03 17:39:20|50.12|49.42|50.12|49.42|50.12|49.42|50.12|49.42|1
1656869970000|2022-07-03 17:39:30|50.11|49.41|50.11|49.41|50.12|49.42|50.11|49.41|7
1656869980000|2022-07-03 17:39:40|50.12|49.42|50.1|49.4|50.12|49.42|50.1|49.4|7
1656869990000|2022-07-03 17:39:50|50.11|49.41|50.11|49.41|50.11|49.41|50.11|49.41|1
1656870000000|2022-07-03 17:40:00|50.1|49.4|50.1|49.4|50.1|49.4|50.1|49.4|1
1656870020000|2022-07-03 17:40:20|50.09|49.39|50.1|49.4|50.1|49.4|50.09|49.39|2
1656870030000|2022-07-03 17:40:30|50.09|49.39|50.09|49.39|50.09|49.39|50.09|49.39|1
1656870040000|2022-07-03 17:40:40|50.1|49.4|50.11|49.41|50.12|49.42|50.1|49.4|5
1656870060000|2022-07-03 17:41:00|50.12|49.42|50.11|49.41|50.12|49.42|50.11|49.41|2
1656870070000|2022-07-03 17:41:10|50.12|49.42|50.12|49.42|50.12|49.42|50.12|49.42|1
1656870120000|2022-07-03 17:42:00|50.11|49.41|50.11|49.41|50.11|49.41|50.11|49.41|1
1656870130000|2022-07-03 17:42:10|50.12|49.42|50.11|49.41|50.12|49.42|50.1|49.4|8
1656870140000|2022-07-03 17:42:20|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|4
1656870150000|2022-07-03 17:42:30|50.1|49.4|50.11|49.41|50.11|49.41|50.1|49.4|8
1656870160000|2022-07-03 17:42:40|50.12|49.42|50.14|49.44|50.14|49.44|50.12|49.42|3
1656870180000|2022-07-03 17:43:00|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656870190000|2022-07-03 17:43:10|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656870230000|2022-07-03 17:43:50|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656870240000|2022-07-03 17:44:00|50.12|49.42|50.13|49.43|50.14|49.44|50.12|49.42|8
1656870260000|2022-07-03 17:44:20|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656870300000|2022-07-03 17:45:00|50.13|49.43|50.13|49.43|50.13|49.43|50.13|49.43|1
1656870310000|2022-07-03 17:45:10|50.14|49.44|50.14|49.44|50.14|49.44|50.14|49.44|1
1656870330000|2022-07-03 17:45:30|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|5
1656870340000|2022-07-03 17:45:40|50.14|49.44|50.14|49.44|50.15|49.45|50.14|49.44|9
1656870350000|2022-07-03 17:45:50|50.15|49.45|50.15|49.45|50.15|49.45|50.14|49.44|3
1656870370000|2022-07-03 17:46:10|50.14|49.44|50.15|49.45|50.15|49.45|50.14|49.44|6
1656870380000|2022-07-03 17:46:20|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656870390000|2022-07-03 17:46:30|50.17|49.47|50.19|49.49|50.19|49.49|50.17|49.47|16
1656870400000|2022-07-03 17:46:40|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|16
1656870410000|2022-07-03 17:46:50|50.18|49.48|50.19|49.49|50.19|49.49|50.18|49.48|18
1656870420000|2022-07-03 17:47:00|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|3
1656870440000|2022-07-03 17:47:20|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656870460000|2022-07-03 17:47:40|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|15
1656870470000|2022-07-03 17:47:50|50.17|49.47|50.19|49.49|50.2|49.5|50.17|49.47|11
1656870480000|2022-07-03 17:48:00|50.18|49.48|50.18|49.48|50.19|49.49|50.18|49.48|3
1656870490000|2022-07-03 17:48:10|50.17|49.47|50.17|49.47|50.17|49.47|50.17|49.47|1
1656870500000|2022-07-03 17:48:20|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|3
1656870510000|2022-07-03 17:48:30|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656870530000|2022-07-03 17:48:50|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656870540000|2022-07-03 17:49:00|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|3
1656870550000|2022-07-03 17:49:10|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|7
1656870560000|2022-07-03 17:49:20|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|3
1656870570000|2022-07-03 17:49:30|50.16|49.46|50.16|49.46|50.16|49.46|50.16|49.46|1
1656870600000|2022-07-03 17:50:00|50.17|49.47|50.18|49.48|50.18|49.48|50.16|49.46|6
1656870610000|2022-07-03 17:50:10|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|5
1656870620000|2022-07-03 17:50:20|50.18|49.48|50.18|49.48|50.18|49.48|50.17|49.47|3
1656870660000|2022-07-03 17:51:00|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|4
1656870690000|2022-07-03 17:51:30|50.17|49.47|50.17|49.47|50.18|49.48|50.17|49.47|7
1656870700000|2022-07-03 17:51:40|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656870710000|2022-07-03 17:51:50|50.19|49.49|50.21|49.51|50.21|49.51|50.19|49.49|3
1656870720000|2022-07-03 17:52:00|50.2|49.5|50.2|49.5|50.2|49.5|50.2|49.5|1
1656870730000|2022-07-03 17:52:10|50.21|49.51|50.19|49.49|50.21|49.51|50.18|49.48|4
1656870770000|2022-07-03 17:52:50|50.2|49.5|50.19|49.49|50.2|49.5|50.19|49.49|2
1656870780000|2022-07-03 17:53:00|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656870800000|2022-07-03 17:53:20|50.19|49.49|50.19|49.49|50.19|49.49|50.19|49.49|1
1656870810000|2022-07-03 17:53:30|50.18|49.48|50.18|49.48|50.18|49.48|50.18|49.48|1
1656870820000|2022-07-03 17:53:40|50.19|49.49|50.18|49.48|50.19|49.49|50.18|49.48|4
1656870830000|2022-07-03 17:53:50|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|8
1656870840000|2022-07-03 17:54:00|50.19|49.49|50.2|49.5|50.2|49.5|50.19|49.49|2
1656870890000|2022-07-03 17:54:50|50.21|49.51|50.22|49.52|50.23|49.53|50.2|49.5|8
1656870900000|2022-07-03 17:55:00|50.21|49.51|50.23|49.53|50.24|49.54|50.21|49.51|9
1656870910000|2022-07-03 17:55:10|50.24|49.54|50.24|49.54|50.24|49.54|50.23|49.53|3
1656870920000|2022-07-03 17:55:20|50.23|49.53|50.23|49.53|50.23|49.53|50.22|49.52|3
1656870940000|2022-07-03 17:55:40|50.22|49.52|50.22|49.52|50.23|49.53|50.22|49.52|7
1656870950000|2022-07-03 17:55:50|50.23|49.53|50.21|49.51|50.23|49.53|50.21|49.51|3
1656870960000|2022-07-03 17:56:00|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|6
1656870980000|2022-07-03 17:56:20|50.22|49.52|50.22|49.52|50.22|49.52|50.22|49.52|1
1656870990000|2022-07-03 17:56:30|50.23|49.53|50.23|49.53|50.23|49.53|50.23|49.53|1
1656871000000|2022-07-03 17:56:40|50.22|49.52|50.23|49.53|50.23|49.53|50.22|49.52|2
1656871010000|2022-07-03 17:56:50|50.24|49.54|50.28|49.58|50.28|49.58|50.23|49.53|6
1656871020000|2022-07-03 17:57:00|50.27|49.57|50.28|49.58|50.28|49.58|50.27|49.57|10
1656871030000|2022-07-03 17:57:10|50.27|49.57|50.28|49.58|50.28|49.58|50.26|49.56|10
1656871040000|2022-07-03 17:57:20|50.29|49.59|50.31|49.61|50.31|49.61|50.29|49.59|3
1656871050000|2022-07-03 17:57:30|50.32|49.62|50.31|49.61|50.32|49.62|50.3|49.6|6
1656871060000|2022-07-03 17:57:40|50.3|49.6|50.29|49.59|50.31|49.61|50.28|49.58|6
1656871070000|2022-07-03 17:57:50|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|2
1656871080000|2022-07-03 17:58:00|50.3|49.6|50.31|49.61|50.32|49.62|50.3|49.6|8
1656871090000|2022-07-03 17:58:10|50.32|49.62|50.3|49.6|50.32|49.62|50.3|49.6|5
1656871100000|2022-07-03 17:58:20|50.29|49.59|50.29|49.59|50.29|49.59|50.29|49.59|1
1656871120000|2022-07-03 17:58:40|50.3|49.6|50.31|49.61|50.31|49.61|50.3|49.6|2
1656871130000|2022-07-03 17:58:50|50.3|49.6|50.3|49.6|50.3|49.6|50.3|49.6|1
1656871150000|2022-07-03 17:59:10|50.28|49.58|50.29|49.59|50.29|49.59|50.28|49.58|4
1656871160000|2022-07-03 17:59:20|50.28|49.58|50.3|49.6|50.3|49.6|50.28|49.58|3
1656871170000|2022-07-03 17:59:30|50.29|49.59|50.32|49.62|50.32|49.62|50.29|49.59|4
1656871180000|2022-07-03 17:59:40|50.33|49.63|50.33|49.63|50.33|49.63|50.32|49.62|3
